1740580200000|2025-02-26 14:30:00|19407.5|19395.5|19416.5|19404.5|19424.7|19412.7|19407.5|19390.6|123
1740580210000|2025-02-26 14:30:10|19417.7|19405.7|19410.1|19398.1|19422|19410|19410.1|19398.1|83
1740580220000|2025-02-26 14:30:20|19408.3|19396.3|19402|19390|19408.9|19396.9|19399.5|19387.5|51
1740580230000|2025-02-26 14:30:30|19401.3|19389.3|19409.5|19397.5|19411.3|19399.3|19399.5|19387.5|31
1740580240000|2025-02-26 14:30:40|19410.1|19398.1|19423.2|19411.2|19423.8|19411.8|19407.6|19395.6|52
1740580250000|2025-02-26 14:30:50|19422.6|19410.6|19414.6|19402.6|19426.5|19414.5|19414|19402|17
1740580260000|2025-02-26 14:31:00|19414|19402|19402.8|19390.8|19414.6|19402.6|19401.5|19389.5|37
1740580270000|2025-02-26 14:31:10|19402.1|19390.1|19407.3|19395.3|19410.9|19398.9|19401.6|19389.6|17
1740580280000|2025-02-26 14:31:20|19408.5|19396.5|19407.9|19395.9|19408.5|19396.5|19404.1|19392.1|28
1740580290000|2025-02-26 14:31:30|19407.3|19395.3|19401.8|19389.8|19407.3|19395.3|19400.4|19388.4|25
1740580300000|2025-02-26 14:31:40|19404.3|19392.3|19406.6|19394.6|19408.5|19396.5|19401.6|19389.6|26
1740580310000|2025-02-26 14:31:50|19409.1|19397.1|19405.9|19393.9|19409.1|19397.1|19404.1|19392.1|12
1740580320000|2025-02-26 14:32:00|19405.3|19393.3|19412.9|19400.9|19412.9|19400.9|19402.8|19390.8|12
1740580330000|2025-02-26 14:32:10|19413.5|19401.5|19414.1|19402.1|19417.3|19405.3|19412.9|19400.9|29
1740580340000|2025-02-26 14:32:20|19412.8|19400.8|19411|19399|19415.4|19403.4|19409.8|19397.8|25
1740580350000|2025-02-26 14:32:30|19411.7|19399.7|19426|19414|19426.7|19414.7|19411.6|19399.6|35
1740580360000|2025-02-26 14:32:40|19425.4|19413.4|19426.7|19414.7|19426.7|19414.7|19425.4|19413.4|5
1740580370000|2025-02-26 14:32:50|19430.4|19418.4|19417.9|19405.9|19431.7|19419.7|19417.9|19405.9|14
1740580380000|2025-02-26 14:33:00|19417.3|19405.3|19417.4|19405.4|19418.1|19406.1|19408|19396|72
1740580390000|2025-02-26 14:33:10|19418.1|19406.1|19416.7|19404.7|19420.6|19408.6|19414.9|19402.9|86
1740580400000|2025-02-26 14:33:20|19419.8|19407.8|19417.3|19405.3|19421.8|19409.8|19417.3|19405.3|9
1740580410000|2025-02-26 14:33:30|19417.9|19405.9|19416.7|19404.7|19421.8|19409.8|19416.7|19404.7|17
1740580420000|2025-02-26 14:33:40|19410.6|19398.6|19409.3|19397.3|19412.4|19400.4|19409.3|19397.3|7
1740580430000|2025-02-26 14:33:50|19408.6|19396.6|19411.8|19399.8|19411.8|19399.8|19408.6|19396.6|24
1740580440000|2025-02-26 14:34:00|19411.1|19399.1|19407.4|19395.4|19411.8|19399.8|19407.4|19395.4|27
1740580450000|2025-02-26 14:34:10|19409.3|19397.3|19404.8|19392.8|19409.3|19397.3|19404.8|19392.8|3
1740580460000|2025-02-26 14:34:20|19406.1|19394.1|19419.3|19407.3|19421.2|19409.2|19402.3|19390.3|59
1740580470000|2025-02-26 14:34:30|19420.6|19408.6|19419.3|19407.3|19421.2|19409.2|19418.7|19406.7|8
1740580480000|2025-02-26 14:34:40|19419.9|19407.9|19419.3|19407.3|19419.9|19407.9|19418|19406|12
1740580490000|2025-02-26 14:34:50|19418.7|19406.7|19421.8|19409.8|19421.8|19409.8|19418.1|19406.1|7
1740580500000|2025-02-26 14:35:00|19422.4|19410.4|19417.4|19405.4|19424.3|19412.3|19417.4|19405.4|13
1740580510000|2025-02-26 14:35:10|19418.1|19406.1|19404.2|19392.2|19418.1|19406.1|19402.4|19390.4|26
1740580520000|2025-02-26 14:35:20|19404.9|19392.9|19405.4|19393.4|19409.2|19397.2|19403.6|19391.6|24
1740580530000|2025-02-26 14:35:30|19406.7|19394.7|19410.4|19398.4|19410.4|19398.4|19405.4|19393.4|18
1740580540000|2025-02-26 14:35:40|19409.8|19397.8|19412.3|19400.3|19412.4|19400.4|19409.8|19397.8|1
1740580550000|2025-02-26 14:35:50|19413.6|19401.6|19411.7|19399.7|19413.6|19401.6|19411.1|19399.1|4
1740580560000|2025-02-26 14:36:00|19411.1|19399.1|19409.9|19397.9|19411.1|19399.1|19409.2|19397.2|12
1740580570000|2025-02-26 14:36:10|19410.6|19398.6|19407.4|19395.4|19411.2|19399.2|19407.4|19395.4|5
1740580580000|2025-02-26 14:36:20|19409.9|19397.9|19408.6|19396.6|19411.7|19399.7|19408|19396|12
1740580590000|2025-02-26 14:36:30|19406.7|19394.7|19410.4|19398.4|19411.1|19399.1|19406.7|19394.7|4
1740580600000|2025-02-26 14:36:40|19409.8|19397.8|19410.5|19398.5|19411.1|19399.1|19407.9|19395.9|3
1740580610000|2025-02-26 14:36:50|19411.1|19399.1|19410.5|19398.5|19411.1|19399.1|19410.5|19398.5|8
1740580620000|2025-02-26 14:37:00|19409.3|19397.3|19406.1|19394.1|19409.9|19397.9|19404.2|19392.2|7
1740580630000|2025-02-26 14:37:10|19407.3|19395.3|19407.3|19395.3|19408.6|19396.6|19406.7|19394.7|2
1740580640000|2025-02-26 14:37:20|19406.7|19394.7|19406.1|19394.1|19407.3|19395.3|19406.1|19394.1|9
1740580650000|2025-02-26 14:37:30|19406.7|19394.7|19404.2|19392.2|19406.7|19394.7|19404.2|19392.2|5
1740580660000|2025-02-26 14:37:40|19406.1|19394.1|19405.5|19393.5|19407.3|19395.3|19404.2|19392.2|9
1740580670000|2025-02-26 14:37:50|19408|19396|19408|19396|19408.7|19396.7|19407.4|19395.4|7
1740580680000|2025-02-26 14:38:00|19407.4|19395.4|19404.9|19392.9|19407.4|19395.4|19404.9|19392.9|9
1740580690000|2025-02-26 14:38:10|19403.7|19391.7|19399.3|19387.3|19404.9|19392.9|19399.3|19387.3|94
1740580700000|2025-02-26 14:38:20|19398.1|19386.1|19399.9|19387.9|19399.9|19387.9|19394.9|19382.9|23
1740580710000|2025-02-26 14:38:30|19400.5|19388.5|19399.9|19387.9|19400.5|19388.5|19399.2|19387.2|8
1740580720000|2025-02-26 14:38:40|19400.5|19388.5|19400.5|19388.5|19400.5|19388.5|19399.9|19387.9|1
1740580730000|2025-02-26 14:38:50|19399.9|19387.9|19397.4|19385.4|19399.9|19387.9|19396.7|19384.7|4
1740580740000|2025-02-26 14:39:00|19398|19386|19397.4|19385.4|19398|19386|19394.2|19382.2|16
1740580750000|2025-02-26 14:39:10|19398|19386|19396.7|19384.7|19398|19386|19396.7|19384.7|4
1740580760000|2025-02-26 14:39:20|19399.3|19387.3|19399.9|19387.9|19399.9|19387.9|19399.3|19387.3|12
1740580770000|2025-02-26 14:39:30|19397.4|19385.4|19397.4|19385.4|19397.4|19385.4|19397.4|19385.4|1
1740580780000|2025-02-26 14:39:40|19396.7|19384.7|19396.7|19384.7|19396.7|19384.7|19396.7|19384.7|1
1740580790000|2025-02-26 14:39:50|19394.9|19382.9|19396.1|19384.1|19397.4|19385.4|19394.9|19382.9|15
1740580800000|2025-02-26 14:40:00|19395.6|19383.6|19394.3|19382.3|19395.6|19383.6|19394.3|19382.3|7
1740580810000|2025-02-26 14:40:10|19391.8|19379.8|19390.6|19378.6|19391.8|19379.8|19388.7|19376.7|28
1740580820000|2025-02-26 14:40:20|19391.2|19379.2|19393.1|19381.1|19393.7|19381.7|19391.2|19379.2|5
1740580830000|2025-02-26 14:40:30|19393.7|19381.7|19394.3|19382.3|19394.3|19382.3|19393.7|19381.7|2
1740580840000|2025-02-26 14:40:40|19393.7|19381.7|19396.8|19384.8|19396.8|19384.8|19393.7|19381.7|6
1740580850000|2025-02-26 14:40:50|19396.2|19384.2|19398.1|19386.1|19398.1|19386.1|19396.2|19384.2|1
1740580860000|2025-02-26 14:41:00|19398.7|19386.7|19399.9|19387.9|19399.9|19387.9|19398.7|19386.7|7
1740580870000|2025-02-26 14:41:10|19400.5|19388.5|19395.5|19383.5|19400.5|19388.5|19395.5|19383.5|38
1740580880000|2025-02-26 14:41:20|19394.9|19382.9|19394.9|19382.9|19395.5|19383.5|19394.9|19382.9|1
1740580890000|2025-02-26 14:41:30|19395.5|19383.5|19394.8|19382.8|19395.5|19383.5|19393|19381|47
1740580900000|2025-02-26 14:41:40|19396.1|19384.1|19401.1|19389.1|19401.6|19389.6|19396.1|19384.1|7
1740580910000|2025-02-26 14:41:50|19401.6|19389.6|19395.4|19383.4|19401.6|19389.6|19395.4|19383.4|19
1740580920000|2025-02-26 14:42:00|19394.8|19382.8|19397.3|19385.3|19397.3|19385.3|19394.8|19382.8|3
1740580930000|2025-02-26 14:42:10|19397.9|19385.9|19397.3|19385.3|19397.9|19385.9|19396.1|19384.1|5
1740580940000|2025-02-26 14:42:20|19396.6|19384.6|19399.1|19387.1|19401.1|19389.1|19396.6|19384.6|24
1740580950000|2025-02-26 14:42:30|19399.8|19387.8|19401.1|19389.1|19401.6|19389.6|19399.1|19387.1|11
1740580960000|2025-02-26 14:42:40|19398.6|19386.6|19398.6|19386.6|19398.6|19386.6|19398.6|19386.6|26
1740580970000|2025-02-26 14:42:50|19398|19386|19398|19386|19398|19386|19398|19386|1
1740580980000|2025-02-26 14:43:00|19397.3|19385.3|19394.3|19382.3|19397.9|19385.9|19394.3|19382.3|9
1740580990000|2025-02-26 14:43:10|19395.5|19383.5|19399.9|19387.9|19399.9|19387.9|19395.5|19383.5|29
1740581000000|2025-02-26 14:43:20|19400.5|19388.5|19399.3|19387.3|19400.5|19388.5|19397.4|19385.4|3
1740581010000|2025-02-26 14:43:30|19399.9|19387.9|19399.9|19387.9|19399.9|19387.9|19399.3|19387.3|1
1740581020000|2025-02-26 14:43:40|19400.5|19388.5|19405.6|19393.6|19406.2|19394.2|19400.5|19388.5|26
1740581030000|2025-02-26 14:43:50|19408.1|19396.1|19420.8|19408.8|19422|19410|19408.1|19396.1|47
1740581040000|2025-02-26 14:44:00|19423.3|19411.3|19420.1|19408.1|19425.8|19413.8|19419.5|19407.5|27
1740581050000|2025-02-26 14:44:10|19420.8|19408.8|19420.1|19408.1|19420.8|19408.8|19418.9|19406.9|7
1740581060000|2025-02-26 14:44:20|19419.5|19407.5|19416.4|19404.4|19419.5|19407.5|19416.4|19404.4|5
1740581070000|2025-02-26 14:44:30|19415.2|19403.2|19415.1|19403.1|19415.2|19403.2|19413.2|19401.2|5
1740581080000|2025-02-26 14:44:40|19413.9|19401.9|19416.4|19404.4|19416.4|19404.4|19412.6|19400.6|3
1740581090000|2025-02-26 14:44:50|19416.9|19404.9|19412.6|19400.6|19416.9|19404.9|19411.4|19399.4|1
1740581100000|2025-02-26 14:45:00|19413.2|19401.2|19411.4|19399.4|19415.7|19403.7|19411.4|19399.4|4
1740581110000|2025-02-26 14:45:10|19411.9|19399.9|19415.1|19403.1|19415.8|19403.8|19410.1|19398.1|8
1740581120000|2025-02-26 14:45:20|19415|19403|19416.4|19404.4|19416.9|19404.9|19415|19403|38
1740581130000|2025-02-26 14:45:30|19418.3|19406.3|19415.8|19403.8|19418.3|19406.3|19415.8|19403.8|10
1740581140000|2025-02-26 14:45:40|19416.4|19404.4|19418.9|19406.9|19418.9|19406.9|19416.4|19404.4|2
1740581150000|2025-02-26 14:45:50|19418.8|19406.8|19416.9|19404.9|19419.5|19407.5|19416.3|19404.3|23
1740581160000|2025-02-26 14:46:00|19418.2|19406.2|19415.1|19403.1|19418.2|19406.2|19414.4|19402.4|3
1740581170000|2025-02-26 14:46:10|19415|19403|19414.4|19402.4|19415|19403|19414.4|19402.4|1
1740581180000|2025-02-26 14:46:20|19412.5|19400.5|19414.4|19402.4|19414.4|19402.4|19412.5|19400.5|11
1740581190000|2025-02-26 14:46:30|19415|19403|19411.3|19399.3|19415|19403|19411.3|19399.3|1
1740581200000|2025-02-26 14:46:40|19410.7|19398.7|19408.8|19396.8|19411.3|19399.3|19408.8|19396.8|3
1740581210000|2025-02-26 14:46:50|19408.1|19396.1|19408.1|19396.1|19408.1|19396.1|19408.1|19396.1|1
1740581220000|2025-02-26 14:47:00|19409.4|19397.4|19410.6|19398.6|19410.6|19398.6|19406.3|19394.3|24
1740581230000|2025-02-26 14:47:10|||||||||1
1740581240000|2025-02-26 14:47:20|19411.2|19399.2|19409.4|19397.4|19411.2|19399.2|19409.4|19397.4|1
1740581250000|2025-02-26 14:47:30|19408.8|19396.8|19411.9|19399.9|19411.9|19399.9|19408.8|19396.8|5
1740581260000|2025-02-26 14:47:40|19412.5|19400.5|19415|19403|19415|19403|19412.5|19400.5|5
1740581270000|2025-02-26 14:47:50|19414.4|19402.4|19413.2|19401.2|19414.4|19402.4|19413.2|19401.2|2
1740581280000|2025-02-26 14:48:00|19415|19403|19416.9|19404.9|19416.9|19404.9|19415|19403|8
1740581290000|2025-02-26 14:48:10|19416.3|19404.3|19413.2|19401.2|19416.3|19404.3|19413.2|19401.2|6
1740581300000|2025-02-26 14:48:20|19410|19398|19411.9|19399.9|19413.1|19401.1|19410|19398|7
1740581310000|2025-02-26 14:48:30|19411.3|19399.3|19410.7|19398.7|19411.3|19399.3|19410.7|19398.7|1
1740581320000|2025-02-26 14:48:40|19411.3|19399.3|19411.3|19399.3|19411.9|19399.9|19409.4|19397.4|9
1740581330000|2025-02-26 14:48:50|19411.9|19399.9|19412.6|19400.6|19415|19403|19411.9|19399.9|6
1740581340000|2025-02-26 14:49:00|19413.2|19401.2|19411.9|19399.9|19413.2|19401.2|19411.9|19399.9|1
1740581350000|2025-02-26 14:49:10|19411.3|19399.3|19414.4|19402.4|19414.4|19402.4|19409.4|19397.4|10
1740581360000|2025-02-26 14:49:20|19415.1|19403.1|19417.6|19405.6|19420.1|19408.1|19415.1|19403.1|14
1740581370000|2025-02-26 14:49:30|19418.2|19406.2|19419.5|19407.5|19420.7|19408.7|19417|19405|9
1740581380000|2025-02-26 14:49:40|19418.8|19406.8|19418.8|19406.8|19421.3|19409.3|19418.8|19406.8|87
1740581390000|2025-02-26 14:49:50|19418.2|19406.2|19418.2|19406.2|19418.2|19406.2|19418.2|19406.2|1
1740581400000|2025-02-26 14:50:00|19418.8|19406.8|19416.3|19404.3|19418.8|19406.8|19415.7|19403.7|1
1740581420000|2025-02-26 14:50:20|19416.9|19404.9|19418.8|19406.8|19418.8|19406.8|19416.9|19404.9|6
1740581430000|2025-02-26 14:50:30|19419.4|19407.4|19419.4|19407.4|19420.1|19408.1|19419.4|19407.4|3
1740581440000|2025-02-26 14:50:40|19418.8|19406.8|19417.6|19405.6|19418.8|19406.8|19416.3|19404.3|4
1740581450000|2025-02-26 14:50:50|19419.4|19407.4|19420.7|19408.7|19420.7|19408.7|19418.8|19406.8|2
1740581460000|2025-02-26 14:51:00|19429.5|19417.5|19428.2|19416.2|19431.3|19419.3|19427.5|19415.5|20
1740581470000|2025-02-26 14:51:10|19427.5|19415.5|19425|19413|19427.5|19415.5|19424.4|19412.4|1
1740581480000|2025-02-26 14:51:20|19424.4|19412.4|19423.8|19411.8|19426.3|19414.3|19423.8|19411.8|5
1740581490000|2025-02-26 14:51:30|19423.1|19411.1|19422.5|19410.5|19423.8|19411.8|19422.5|19410.5|2
1740581510000|2025-02-26 14:51:50|19423.1|19411.1|19423.1|19411.1|19423.1|19411.1|19422.5|19410.5|16
1740581520000|2025-02-26 14:52:00|19422.5|19410.5|19418.1|19406.1|19422.5|19410.5|19418.1|19406.1|13
1740581530000|2025-02-26 14:52:10|19419.3|19407.3|19419.4|19407.4|19419.4|19407.4|19418.1|19406.1|8
1740581540000|2025-02-26 14:52:20|19416.9|19404.9|19413.2|19401.2|19417.5|19405.5|19413.2|19401.2|23
1740581550000|2025-02-26 14:52:30|19414.4|19402.4|19416.3|19404.3|19418.8|19406.8|19414.4|19402.4|12
1740581560000|2025-02-26 14:52:40|19415.7|19403.7|19418.8|19406.8|19418.8|19406.8|19415.7|19403.7|1
1740581570000|2025-02-26 14:52:50|19417.6|19405.6|19417.6|19405.6|19417.6|19405.6|19416.3|19404.3|3
1740581580000|2025-02-26 14:53:00|19417|19405|19416.3|19404.3|19417|19405|19416.3|19404.3|0
1740581590000|2025-02-26 14:53:10|19415.7|19403.7|19413.8|19401.8|19416.3|19404.3|19411.3|19399.3|15
1740581600000|2025-02-26 14:53:20|19412.6|19400.6|19411.3|19399.3|19413.2|19401.2|19411.3|19399.3|2
1740581610000|2025-02-26 14:53:30|19410.7|19398.7|19415.7|19403.7|19417.6|19405.6|19410.7|19398.7|16
1740581620000|2025-02-26 14:53:40|19416.9|19404.9|19415.7|19403.7|19418.2|19406.2|19415.7|19403.7|8
1740581650000|2025-02-26 14:54:10|19414.6|19402.6|19412.1|19400.1|19414.6|19402.6|19412.1|19400.1|1
1740581660000|2025-02-26 14:54:20|19413.2|19401.2|19413.8|19401.8|19413.8|19401.8|19413.2|19401.2|0
1740581670000|2025-02-26 14:54:30|19414.4|19402.4|19414.4|19402.4|19416.3|19404.3|19414.4|19402.4|18
1740581680000|2025-02-26 14:54:40|19413.7|19401.7|19410.7|19398.7|19413.7|19401.7|19410.7|19398.7|19
1740581690000|2025-02-26 14:54:50|19411.3|19399.3|19411.3|19399.3|19411.9|19399.9|19410.6|19398.6|3
1740581700000|2025-02-26 14:55:00|19410.6|19398.6|19406.9|19394.9|19410.6|19398.6|19406.3|19394.3|7
1740581710000|2025-02-26 14:55:10|19408.1|19396.1|19407.6|19395.6|19408.2|19396.2|19407|19395|7
1740581720000|2025-02-26 14:55:20|19408.2|19396.2|19406.3|19394.3|19408.8|19396.8|19406.3|19394.3|1
1740581730000|2025-02-26 14:55:30|19405.6|19393.6|19405.6|19393.6|19405.6|19393.6|19404.4|19392.4|1
1740581740000|2025-02-26 14:55:40|19403.7|19391.7|19403.1|19391.1|19404.4|19392.4|19401.9|19389.9|5
1740581750000|2025-02-26 14:55:50|19401.9|19389.9|19400.6|19388.6|19403.1|19391.1|19400.6|19388.6|4
1740581760000|2025-02-26 14:56:00|19401.9|19389.9|19399.3|19387.3|19401.9|19389.9|19399.3|19387.3|1
1740581770000|2025-02-26 14:56:10|19398.7|19386.7|19402.5|19390.5|19402.5|19390.5|19398.7|19386.7|9
1740581780000|2025-02-26 14:56:20|19401.9|19389.9|19401.9|19389.9|19401.9|19389.9|19401.9|19389.9|2
1740581790000|2025-02-26 14:56:30|19402.5|19390.5|19402.5|19390.5|19402.5|19390.5|19402.5|19390.5|0
1740581800000|2025-02-26 14:56:40|19401.9|19389.9|19402.5|19390.5|19403.1|19391.1|19400.6|19388.6|10
1740581810000|2025-02-26 14:56:50|19403.1|19391.1|19402.5|19390.5|19403.1|19391.1|19402.5|19390.5|1
1740581820000|2025-02-26 14:57:00|19403.1|19391.1|19403.7|19391.7|19404.3|19392.3|19403.1|19391.1|24
1740581830000|2025-02-26 14:57:10|19404.2|19392.2|19406.2|19394.2|19406.2|19394.2|19404.2|19392.2|2
1740581840000|2025-02-26 14:57:20|||||||||5
1740581850000|2025-02-26 14:57:30|19406.7|19394.7|19406.7|19394.7|19406.7|19394.7|19406.7|19394.7|3
1740581860000|2025-02-26 14:57:40|19407.9|19395.9|19406.7|19394.7|19408|19396|19406.7|19394.7|10
1740581870000|2025-02-26 14:57:50|19408|19396|19407.3|19395.3|19408|19396|19405.4|19393.4|34
1740581880000|2025-02-26 14:58:00|19406.7|19394.7|19406.7|19394.7|19408|19396|19406.7|19394.7|0
1740581890000|2025-02-26 14:58:10|19407.3|19395.3|19405.5|19393.5|19409.2|19397.2|19404.8|19392.8|32
1740581900000|2025-02-26 14:58:20|19405.4|19393.4|19403.6|19391.6|19405.4|19393.4|19403.6|19391.6|2
1740581910000|2025-02-26 14:58:30|19404.2|19392.2|19403|19391|19404.2|19392.2|19403|19391|9
1740581920000|2025-02-26 14:58:40|19404.7|19392.7|19407.9|19395.9|19408.6|19396.6|19404.7|19392.7|1
1740581930000|2025-02-26 14:58:50|19408.6|19396.6|19409.2|19397.2|19410.4|19398.4|19407.9|19395.9|4
1740581940000|2025-02-26 14:59:00|19410.4|19398.4|19411.1|19399.1|19411.1|19399.1|19407.9|19395.9|6
1740581950000|2025-02-26 14:59:10|19410.4|19398.4|19409.8|19397.8|19411.7|19399.7|19409.2|19397.2|6
1740581960000|2025-02-26 14:59:20|19409.2|19397.2|19409.2|19397.2|19409.2|19397.2|19408|19396|2
1740581970000|2025-02-26 14:59:30|||||||||2
1740581980000|2025-02-26 14:59:40|19407.4|19395.4|19409.8|19397.8|19410.5|19398.5|19407.4|19395.4|9
1740581990000|2025-02-26 14:59:50|19410.5|19398.5|19411.7|19399.7|19411.7|19399.7|19409.8|19397.8|0
1740582000000|2025-02-26 15:00:00|19411.1|19399.1|19409.9|19397.9|19411.7|19399.7|19409.2|19397.2|3
1740582010000|2025-02-26 15:00:10|19409.2|19397.2|19408.6|19396.6|19409.9|19397.9|19408.6|19396.6|1
1740582020000|2025-02-26 15:00:20|19407.9|19395.9|19407.9|19395.9|19407.9|19395.9|19407.9|19395.9|0
1740582030000|2025-02-26 15:00:30|19408.6|19396.6|19409.2|19397.2|19409.2|19397.2|19408.6|19396.6|1
1740582040000|2025-02-26 15:00:40|19408.6|19396.6|19408.6|19396.6|19409.2|19397.2|19408.6|19396.6|6
1740582050000|2025-02-26 15:00:50|19407.9|19395.9|19402.9|19390.9|19407.9|19395.9|19402.9|19390.9|4
1740582060000|2025-02-26 15:01:00|19401.6|19389.6|19400.4|19388.4|19401.6|19389.6|19400.4|19388.4|5
1740582070000|2025-02-26 15:01:10|19401|19389|19399.7|19387.7|19402.2|19390.2|19399.7|19387.7|13
1740582080000|2025-02-26 15:01:20|19399.1|19387.1|19397.9|19385.9|19399.1|19387.1|19397.9|19385.9|12
1740582100000|2025-02-26 15:01:40|19398.6|19386.6|19398.6|19386.6|19398.6|19386.6|19398.6|19386.6|3
1740582110000|2025-02-26 15:01:50|19397.9|19385.9|19394.1|19382.1|19398.5|19386.5|19394.1|19382.1|15
1740582120000|2025-02-26 15:02:00|19394.8|19382.8|19394.8|19382.8|19395.4|19383.4|19394.1|19382.1|3
1740582130000|2025-02-26 15:02:10|19395.4|19383.4|19398.5|19386.5|19399.7|19387.7|19392.9|19380.9|11
1740582140000|2025-02-26 15:02:20|19399.1|19387.1|19396|19384|19399.1|19387.1|19396|19384|1
1740582150000|2025-02-26 15:02:30|19396.6|19384.6|19397.8|19385.8|19397.8|19385.8|19396|19384|3
1740582160000|2025-02-26 15:02:40|19398.5|19386.5|19394.7|19382.7|19399.1|19387.1|19394.7|19382.7|20
1740582170000|2025-02-26 15:02:50|19395.9|19383.9|19396.6|19384.6|19396.6|19384.6|19394.7|19382.7|6
1740582180000|2025-02-26 15:03:00|19396|19384|19397.8|19385.8|19398.5|19386.5|19396|19384|9
1740582190000|2025-02-26 15:03:10|19398.4|19386.4|19402.8|19390.8|19403.4|19391.4|19398.4|19386.4|13
1740582200000|2025-02-26 15:03:20|19403.4|19391.4|19406.6|19394.6|19407.2|19395.2|19403.4|19391.4|5
1740582210000|2025-02-26 15:03:30|19407.1|19395.1|19410.9|19398.9|19410.9|19398.9|19407.1|19395.1|6
1740582220000|2025-02-26 15:03:40|19411.6|19399.6|19412.1|19400.1|19412.1|19400.1|19409.6|19397.6|2
1740582230000|2025-02-26 15:03:50|19413.4|19401.4|19410.9|19398.9|19414.6|19402.6|19410.9|19398.9|7
1740582240000|2025-02-26 15:04:00|19410.3|19398.3|19411.6|19399.6|19412.2|19400.2|19409.6|19397.6|1
1740582250000|2025-02-26 15:04:10|19412.2|19400.2|19413.5|19401.5|19414.6|19402.6|19411.6|19399.6|7
1740582260000|2025-02-26 15:04:20|19414.1|19402.1|19413.5|19401.5|19414.1|19402.1|19413.5|19401.5|0
1740582270000|2025-02-26 15:04:30|19412.2|19400.2|19412.9|19400.9|19415.4|19403.4|19411.6|19399.6|5
1740582280000|2025-02-26 15:04:40|19413.5|19401.5|19413.5|19401.5|19414.1|19402.1|19413.5|19401.5|6
1740582290000|2025-02-26 15:04:50|19412.3|19400.3|19413.5|19401.5|19413.5|19401.5|19412.3|19400.3|0
1740582300000|2025-02-26 15:05:00|19414.7|19402.7|19411.6|19399.6|19418.5|19406.5|19411.6|19399.6|21
1740582310000|2025-02-26 15:05:10|19413.5|19401.5|19415.4|19403.4|19415.4|19403.4|19412.3|19400.3|14
1740582320000|2025-02-26 15:05:20|19416|19404|19417.9|19405.9|19417.9|19405.9|19415.4|19403.4|0
1740582330000|2025-02-26 15:05:30|19417.2|19405.2|19414.7|19402.7|19417.2|19405.2|19414.7|19402.7|2
1740582340000|2025-02-26 15:05:40|19412.9|19400.9|19412.9|19400.9|19412.9|19400.9|19412.9|19400.9|0
1740582350000|2025-02-26 15:05:50|19413.5|19401.5|19412.2|19400.2|19413.5|19401.5|19411|19399|5
1740582360000|2025-02-26 15:06:00|19411.6|19399.6|19411|19399|19412.2|19400.2|19411|19399|0
1740582370000|2025-02-26 15:06:10|19411.6|19399.6|19414.7|19402.7|19414.7|19402.7|19411.6|19399.6|2
1740582380000|2025-02-26 15:06:20|19414|19402|19416.5|19404.5|19417.2|19405.2|19414|19402|0
1740582390000|2025-02-26 15:06:30|19417.2|19405.2|19416.5|19404.5|19417.2|19405.2|19416.5|19404.5|0
1740582400000|2025-02-26 15:06:40|19416|19404|19415.3|19403.3|19416|19404|19415.3|19403.3|0
1740582410000|2025-02-26 15:06:50|19414.7|19402.7|19417.2|19405.2|19417.2|19405.2|19414.7|19402.7|6
1740582420000|2025-02-26 15:07:00|19416.5|19404.5|19414.6|19402.6|19417.2|19405.2|19414.6|19402.6|6
1740582430000|2025-02-26 15:07:10|19414|19402|19411.5|19399.5|19414|19402|19411.5|19399.5|2
1740582440000|2025-02-26 15:07:20|19413.4|19401.4|19412.8|19400.8|19414.6|19402.6|19412.8|19400.8|1
1740582450000|2025-02-26 15:07:30|19413.4|19401.4|19413.4|19401.4|19413.4|19401.4|19412.8|19400.8|0
1740582460000|2025-02-26 15:07:40|19412.8|19400.8|19414|19402|19414|19402|19412.1|19400.1|8
1740582470000|2025-02-26 15:07:50|19417.8|19405.8|19417.8|19405.8|19417.8|19405.8|19417.1|19405.1|9
1740582480000|2025-02-26 15:08:00|19417.2|19405.2|19418.5|19406.5|19418.5|19406.5|19417.2|19405.2|1
1740582490000|2025-02-26 15:08:10|19414.6|19402.6|19414.6|19402.6|19414.6|19402.6|19414.6|19402.6|7
1740582500000|2025-02-26 15:08:20|19415.3|19403.3|19414.6|19402.6|19415.3|19403.3|19414|19402|1
1740582510000|2025-02-26 15:08:30|19414|19402|19411|19399|19414|19402|19411|19399|5
1740582520000|2025-02-26 15:08:40|19411.5|19399.5|19402.1|19390.1|19411.5|19399.5|19402.1|19390.1|3
1740582530000|2025-02-26 15:08:50|19402.8|19390.8|19404.6|19392.6|19405.3|19393.3|19402.8|19390.8|0
1740582540000|2025-02-26 15:09:00|19403.4|19391.4|19404.6|19392.6|19405.2|19393.2|19403.4|19391.4|0
1740582550000|2025-02-26 15:09:10|19403.4|19391.4|19404|19392|19404|19392|19402.1|19390.1|3
1740582560000|2025-02-26 15:09:20|19403.4|19391.4|19402.1|19390.1|19404|19392|19402.1|19390.1|0
1740582570000|2025-02-26 15:09:30|19402.8|19390.8|19402.8|19390.8|19402.8|19390.8|19402.1|19390.1|0
1740582580000|2025-02-26 15:09:40|19402.1|19390.1|19402.1|19390.1|19402.8|19390.8|19402.1|19390.1|0
1740582590000|2025-02-26 15:09:50|||||||||1
1740582600000|2025-02-26 15:10:00|19402.7|19390.7|19404|19392|19404|19392|19402.7|19390.7|3
1740582610000|2025-02-26 15:10:10|19406.5|19394.5|19407.8|19395.8|19407.8|19395.8|19406.5|19394.5|5
1740582620000|2025-02-26 15:10:20|19407.1|19395.1|19403.4|19391.4|19407.1|19395.1|19402.8|19390.8|1
1740582630000|2025-02-26 15:10:30|19402.8|19390.8|19402.1|19390.1|19405.3|19393.3|19402.1|19390.1|2
1740582640000|2025-02-26 15:10:40|19400.9|19388.9|19400.3|19388.3|19400.9|19388.9|19400.3|19388.3|1
1740582650000|2025-02-26 15:10:50|19401.5|19389.5|19400.9|19388.9|19401.5|19389.5|19400.3|19388.3|1
1740582660000|2025-02-26 15:11:00|19400.3|19388.3|19400.3|19388.3|19401.5|19389.5|19400.3|19388.3|0
1740582670000|2025-02-26 15:11:10|19400.9|19388.9|19403.4|19391.4|19404|19392|19400.9|19388.9|5
1740582680000|2025-02-26 15:11:20|19402.7|19390.7|19402.1|19390.1|19404|19392|19402.1|19390.1|1
1740582690000|2025-02-26 15:11:30|19402.7|19390.7|19402.7|19390.7|19402.7|19390.7|19402.1|19390.1|1
1740582700000|2025-02-26 15:11:40|19402.1|19390.1|19400.9|19388.9|19402.7|19390.7|19400.9|19388.9|0
1740582710000|2025-02-26 15:11:50|19401.5|19389.5|19403.4|19391.4|19403.4|19391.4|19401.5|19389.5|2
1740582720000|2025-02-26 15:12:00|19404|19392|19404.6|19392.6|19404.6|19392.6|19404|19392|0
1740582730000|2025-02-26 15:12:10|19404|19392|19404|19392|19404|19392|19404|19392|0
1740582750000|2025-02-26 15:12:30|19401.5|19389.5|19401.5|19389.5|19401.5|19389.5|19401.5|19389.5|1
1740582760000|2025-02-26 15:12:40|19402.2|19390.2|19401.5|19389.5|19402.2|19390.2|19401.5|19389.5|2
1740582780000|2025-02-26 15:13:00|19400.3|19388.3|19402.1|19390.1|19402.7|19390.7|19400.3|19388.3|1
1740582790000|2025-02-26 15:13:10|19402.7|19390.7|19406.5|19394.5|19406.5|19394.5|19402.7|19390.7|4
1740582800000|2025-02-26 15:13:20|19405.3|19393.3|19404.6|19392.6|19405.3|19393.3|19404.6|19392.6|1
1740582810000|2025-02-26 15:13:30|19406.5|19394.5|19406.5|19394.5|19406.5|19394.5|19406.5|19394.5|2
1740582820000|2025-02-26 15:13:40|19405.3|19393.3|19405.9|19393.9|19405.9|19393.9|19405.3|19393.3|2
1740582830000|2025-02-26 15:13:50|19405.3|19393.3|19407.2|19395.2|19409|19397|19405.3|19393.3|6
1740582840000|2025-02-26 15:14:00|19406.5|19394.5|19406.5|19394.5|19407.2|19395.2|19406.5|19394.5|2
1740582850000|2025-02-26 15:14:10|19405.3|19393.3|19405.9|19393.9|19405.9|19393.9|19405.3|19393.3|5
1740582860000|2025-02-26 15:14:20|19407.2|19395.2|19407.8|19395.8|19407.8|19395.8|19406.5|19394.5|2
1740582870000|2025-02-26 15:14:30|19409.7|19397.7|19408.4|19396.4|19409.7|19397.7|19408.4|19396.4|8
1740582880000|2025-02-26 15:14:40|19407.8|19395.8|19408.4|19396.4|19408.4|19396.4|19407.8|19395.8|1
1740582890000|2025-02-26 15:14:50|||||||||2
1740582900000|2025-02-26 15:15:00|19409.1|19397.1|19407.8|19395.8|19410.9|19398.9|19406.6|19394.6|10
1740582910000|2025-02-26 15:15:10|19408.4|19396.4|19407.1|19395.1|19409|19397|19406.5|19394.5|11
1740582920000|2025-02-26 15:15:20|19412.8|19400.8|19409|19397|19412.8|19400.8|19408.4|19396.4|12
1740582930000|2025-02-26 15:15:30|19409.7|19397.7|19409.7|19397.7|19409.7|19397.7|19408.4|19396.4|3
1740582940000|2025-02-26 15:15:40|19410.9|19398.9|19408.4|19396.4|19410.9|19398.9|19408.4|19396.4|4
1740582950000|2025-02-26 15:15:50|19409.7|19397.7|19408.4|19396.4|19409.7|19397.7|19408.4|19396.4|1
1740582960000|2025-02-26 15:16:00|19409.1|19397.1|19409|19397|19409.1|19397.1|19407.8|19395.8|8
1740582990000|2025-02-26 15:16:30|19409.6|19397.6|19412.1|19400.1|19412.1|19400.1|19409.6|19397.6|3
1740583000000|2025-02-26 15:16:40|19411.5|19399.5|19414|19402|19414.7|19402.7|19411.5|19399.5|6
1740583010000|2025-02-26 15:16:50|19413.4|19401.4|19414|19402|19414.7|19402.7|19413.4|19401.4|5
1740583020000|2025-02-26 15:17:00|19413.4|19401.4|19414|19402|19415.3|19403.3|19413.4|19401.4|3
1740583030000|2025-02-26 15:17:10|19414.1|19402.1|19413.4|19401.4|19414.1|19402.1|19413.4|19401.4|2
1740583040000|2025-02-26 15:17:20|19414|19402|19413.4|19401.4|19414|19402|19413.4|19401.4|1
1740583050000|2025-02-26 15:17:30|19414|19402|19413.4|19401.4|19414.1|19402.1|19412.8|19400.8|6
1740583060000|2025-02-26 15:17:40|19414.7|19402.7|19409|19397|19414.7|19402.7|19409|19397|14
1740583070000|2025-02-26 15:17:50|19408.4|19396.4|19408.4|19396.4|19409|19397|19408.4|19396.4|1
1740583080000|2025-02-26 15:18:00|19409|19397|19406.5|19394.5|19409|19397|19405.3|19393.3|5
1740583090000|2025-02-26 15:18:10|19407.1|19395.1|19406.5|19394.5|19407.8|19395.8|19406.5|19394.5|3
1740583100000|2025-02-26 15:18:20|19407.2|19395.2|19405.9|19393.9|19407.2|19395.2|19405.3|19393.3|14
1740583110000|2025-02-26 15:18:30|19406.6|19394.6|19406.5|19394.5|19407.2|19395.2|19406.5|19394.5|9
1740583120000|2025-02-26 15:18:40|19407.2|19395.2|19405.9|19393.9|19407.2|19395.2|19405.9|19393.9|0
1740583130000|2025-02-26 15:18:50|19406.5|19394.5|19406.5|19394.5|19406.5|19394.5|19406.5|19394.5|1
1740583140000|2025-02-26 15:19:00|19405.9|19393.9|19401.5|19389.5|19406.5|19394.5|19401.5|19389.5|19
1740583150000|2025-02-26 15:19:10|19400.9|19388.9|19400.2|19388.2|19400.9|19388.9|19399.6|19387.6|1
1740583160000|2025-02-26 15:19:20|19400.8|19388.8|19400.2|19388.2|19400.8|19388.8|19400.2|19388.2|0
1740583180000|2025-02-26 15:19:40|19399.6|19387.6|19398.3|19386.3|19399.6|19387.6|19398.3|19386.3|1
1740583190000|2025-02-26 15:19:50|19399|19387|19399.7|19387.7|19399.7|19387.7|19398.3|19386.3|8
1740583200000|2025-02-26 15:20:00|||||||||1
1740583210000|2025-02-26 15:20:10|19398.4|19386.4|19398.4|19386.4|19399|19387|19398.4|19386.4|1
1740583220000|2025-02-26 15:20:20|19397.8|19385.8|19397.2|19385.2|19397.8|19385.8|19397.2|19385.2|1
1740583230000|2025-02-26 15:20:30|19395.9|19383.9|19395.2|19383.2|19395.9|19383.9|19395.2|19383.2|3
1740583240000|2025-02-26 15:20:40|19394.6|19382.6|19394.7|19382.7|19394.7|19382.7|19392.2|19380.2|8
1740583250000|2025-02-26 15:20:50|19395.9|19383.9|19395.9|19383.9|19395.9|19383.9|19395.9|19383.9|8
1740583260000|2025-02-26 15:21:00|19395.3|19383.3|19395.3|19383.3|19395.3|19383.3|19395.3|19383.3|1
1740583270000|2025-02-26 15:21:10|19395.9|19383.9|19395.9|19383.9|19395.9|19383.9|19395.9|19383.9|0
1740583280000|2025-02-26 15:21:20|19396.5|19384.5|19397.2|19385.2|19397.2|19385.2|19395.9|19383.9|2
1740583300000|2025-02-26 15:21:40|19398.4|19386.4|19398.4|19386.4|19398.4|19386.4|19398.4|19386.4|0
1740583310000|2025-02-26 15:21:50|19399|19387|19399|19387|19399.7|19387.7|19399|19387|1
1740583320000|2025-02-26 15:22:00|||||||||4
1740583330000|2025-02-26 15:22:10|19400.2|19388.2|19402.1|19390.1|19402.1|19390.1|19399|19387|11
1740583340000|2025-02-26 15:22:20|19403.4|19391.4|19404|19392|19404|19392|19403.4|19391.4|0
1740583350000|2025-02-26 15:22:30|19404.6|19392.6|19402.7|19390.7|19404.6|19392.6|19402.1|19390.1|3
1740583360000|2025-02-26 15:22:40|19401.5|19389.5|19401.5|19389.5|19401.5|19389.5|19401.5|19389.5|5
1740583370000|2025-02-26 15:22:50|19402.1|19390.1|19404|19392|19404|19392|19402.1|19390.1|5
1740583390000|2025-02-26 15:23:10|19400.8|19388.8|19400.2|19388.2|19400.8|19388.8|19399.6|19387.6|3
1740583400000|2025-02-26 15:23:20|19399.6|19387.6|19399|19387|19399.6|19387.6|19399|19387|0
1740583420000|2025-02-26 15:23:40|||||||||5
1740583440000|2025-02-26 15:24:00|19398.4|19386.4|19397.8|19385.8|19398.4|19386.4|19397.8|19385.8|7
1740583450000|2025-02-26 15:24:10|19396|19384|19395.9|19383.9|19397.1|19385.1|19395.9|19383.9|7
1740583460000|2025-02-26 15:24:20|19396.5|19384.5|19392.8|19380.8|19396.5|19384.5|19392.8|19380.8|30
1740583470000|2025-02-26 15:24:30|19392.1|19380.1|19392.1|19380.1|19392.1|19380.1|19391.5|19379.5|6
1740583480000|2025-02-26 15:24:40|19391.5|19379.5|19394.6|19382.6|19394.6|19382.6|19391.5|19379.5|1
1740583490000|2025-02-26 15:24:50|19395.3|19383.3|19396.6|19384.6|19397.1|19385.1|19395.3|19383.3|6
1740583500000|2025-02-26 15:25:00|19395.9|19383.9|19394.1|19382.1|19395.9|19383.9|19394.1|19382.1|1
1740583510000|2025-02-26 15:25:10|19393.4|19381.4|19391.5|19379.5|19393.4|19381.4|19391.5|19379.5|2
1740583520000|2025-02-26 15:25:20|19392.1|19380.1|19392.1|19380.1|19392.1|19380.1|19392.1|19380.1|0
1740583530000|2025-02-26 15:25:30|||||||||1
1740583540000|2025-02-26 15:25:40|19391.5|19379.5|19381.5|19369.5|19392.1|19380.1|19381|19369|18
1740583550000|2025-02-26 15:25:50|19380.9|19368.9|19380.3|19368.3|19381.5|19369.5|19378.4|19366.4|13
1740583560000|2025-02-26 15:26:00|19379.7|19367.7|19379|19367|19379.7|19367.7|19374.7|19362.7|11
1740583570000|2025-02-26 15:26:10|19379.6|19367.6|19378.5|19366.5|19380.3|19368.3|19377.8|19365.8|2
1740583580000|2025-02-26 15:26:20|19379|19367|19376.5|19364.5|19380.3|19368.3|19376.5|19364.5|1
1740583590000|2025-02-26 15:26:30|19377.8|19365.8|19376.5|19364.5|19377.8|19365.8|19376.5|19364.5|4
1740583600000|2025-02-26 15:26:40|19375.9|19363.9|19376.5|19364.5|19376.5|19364.5|19375.9|19363.9|1
1740583620000|2025-02-26 15:27:00|19375.9|19363.9|19373.4|19361.4|19375.9|19363.9|19373.4|19361.4|28
1740583630000|2025-02-26 15:27:10|19374|19362|19374|19362|19375.9|19363.9|19373.4|19361.4|2
1740583640000|2025-02-26 15:27:20|19373.4|19361.4|19370.9|19358.9|19374|19362|19370.9|19358.9|36
1740583650000|2025-02-26 15:27:30|19371.5|19359.5|19372.1|19360.1|19373.4|19361.4|19370.9|19358.9|6
1740583660000|2025-02-26 15:27:40|19370.9|19358.9|19366.5|19354.5|19370.9|19358.9|19366.5|19354.5|45
1740583670000|2025-02-26 15:27:50|19367.1|19355.1|19367.1|19355.1|19367.8|19355.8|19366.5|19354.5|0
1740583680000|2025-02-26 15:28:00|19368.4|19356.4|19370.9|19358.9|19370.9|19358.9|19366.5|19354.5|12
1740583690000|2025-02-26 15:28:10|19370.2|19358.2|19370.9|19358.9|19371.5|19359.5|19370.2|19358.2|3
1740583700000|2025-02-26 15:28:20|19371.5|19359.5|19374|19362|19374.5|19362.5|19371.5|19359.5|1
1740583710000|2025-02-26 15:28:30|19374.5|19362.5|19373.3|19361.3|19375.1|19363.1|19373.3|19361.3|0
1740583720000|2025-02-26 15:28:40|19372.7|19360.7|19372.7|19360.7|19374|19362|19371.5|19359.5|20
1740583730000|2025-02-26 15:28:50|19372.1|19360.1|19370.9|19358.9|19372.1|19360.1|19370.9|19358.9|0
1740583740000|2025-02-26 15:29:00|19371.5|19359.5|19372.1|19360.1|19372.1|19360.1|19370.3|19358.3|4
1740583750000|2025-02-26 15:29:10|19371.5|19359.5|19371.5|19359.5|19372.8|19360.8|19371.5|19359.5|1
1740583760000|2025-02-26 15:29:20|19370.9|19358.9|19373.4|19361.4|19373.4|19361.4|19370.9|19358.9|4
1740583770000|2025-02-26 15:29:30|19372.2|19360.2|19367.7|19355.7|19372.2|19360.2|19367.7|19355.7|5
1740583780000|2025-02-26 15:29:40|19368.4|19356.4|19368.4|19356.4|19369|19357|19367.7|19355.7|1
1740583790000|2025-02-26 15:29:50|19369|19357|19365.3|19353.3|19369|19357|19365.3|19353.3|17
1740583800000|2025-02-26 15:30:00|19366.5|19354.5|19365.9|19353.9|19366.5|19354.5|19365.9|19353.9|10
1740583810000|2025-02-26 15:30:10|19366.5|19354.5|19369|19357|19369|19357|19366.5|19354.5|1
1740583820000|2025-02-26 15:30:20|19370.9|19358.9|19369|19357|19370.9|19358.9|19367|19355|12
1740583830000|2025-02-26 15:30:30|19370.2|19358.2|19370.2|19358.2|19370.2|19358.2|19370.2|19358.2|2
1740583840000|2025-02-26 15:30:40|19370.9|19358.9|19370.9|19358.9|19371.5|19359.5|19370.9|19358.9|11
1740583850000|2025-02-26 15:30:50|19370.3|19358.3|19367.7|19355.7|19370.3|19358.3|19367.7|19355.7|10
1740583860000|2025-02-26 15:31:00|19367|19355|19352|19340|19367|19355|19352|19340|18
1740583870000|2025-02-26 15:31:10|19355.1|19343.1|19348.9|19336.9|19355.1|19343.1|19348.8|19336.8|18
1740583880000|2025-02-26 15:31:20|19347.6|19335.6|19350.1|19338.1|19350.1|19338.1|19347.6|19335.6|15
1740583890000|2025-02-26 15:31:30|19349.5|19337.5|19349.5|19337.5|19350.1|19338.1|19348.8|19336.8|14
1740583900000|2025-02-26 15:31:40|19350.1|19338.1|19350.1|19338.1|19350.7|19338.7|19350.1|19338.1|2
1740583910000|2025-02-26 15:31:50|19340.7|19328.7|19339.5|19327.5|19340.7|19328.7|19339.5|19327.5|21
1740583920000|2025-02-26 15:32:00|19337|19325|19339.4|19327.4|19340|19328|19335|19323|27
1740583930000|2025-02-26 15:32:10|19340|19328|19345.7|19333.7|19345.7|19333.7|19340|19328|44
1740583940000|2025-02-26 15:32:20|19346.9|19334.9|19347.5|19335.5|19348.8|19336.8|19346.9|19334.9|6
1740583950000|2025-02-26 15:32:30|19346.9|19334.9|19343.7|19331.7|19347.5|19335.5|19343.7|19331.7|22
1740583960000|2025-02-26 15:32:40|19344.4|19332.4|19345|19333|19345|19333|19343.7|19331.7|1
1740583970000|2025-02-26 15:32:50|19344.4|19332.4|19346.9|19334.9|19346.9|19334.9|19343.7|19331.7|8
1740583980000|2025-02-26 15:33:00|19348.6|19336.6|19351.9|19339.9|19352.5|19340.5|19348.1|19336.1|26
1740583990000|2025-02-26 15:33:10|19352.5|19340.5|19351.3|19339.3|19352.5|19340.5|19350|19338|11
1740584000000|2025-02-26 15:33:20|19353.2|19341.2|19351.9|19339.9|19354.4|19342.4|19351.9|19339.9|7
1740584010000|2025-02-26 15:33:30|19351.3|19339.3|19351.9|19339.9|19351.9|19339.9|19350.7|19338.7|3
1740584020000|2025-02-26 15:33:40|19351.3|19339.3|19351.9|19339.9|19351.9|19339.9|19351.3|19339.3|0
1740584030000|2025-02-26 15:33:50|19350|19338|19350.6|19338.6|19351.9|19339.9|19350|19338|2
1740584040000|2025-02-26 15:34:00|19351.9|19339.9|19351.9|19339.9|19351.9|19339.9|19350|19338|8
1740584050000|2025-02-26 15:34:10|19352.5|19340.5|19351.9|19339.9|19352.5|19340.5|19351.9|19339.9|7
1740584060000|2025-02-26 15:34:20|19352.5|19340.5|19350|19338|19352.5|19340.5|19350|19338|3
1740584070000|2025-02-26 15:34:30|19350.6|19338.6|19349.4|19337.4|19350.6|19338.6|19348.8|19336.8|4
1740584080000|2025-02-26 15:34:40|19350|19338|19351.9|19339.9|19352.5|19340.5|19349.4|19337.4|7
1740584090000|2025-02-26 15:34:50|19352.5|19340.5|19352.5|19340.5|19352.5|19340.5|19351.9|19339.9|0
1740584100000|2025-02-26 15:35:00|19351.9|19339.9|19344.3|19332.3|19351.9|19339.9|19344.3|19332.3|15
1740584110000|2025-02-26 15:35:10|19343.7|19331.7|19344.4|19332.4|19345.6|19333.6|19343.7|19331.7|7
1740584120000|2025-02-26 15:35:20|19345.6|19333.6|19344.4|19332.4|19345.6|19333.6|19344.4|19332.4|2
1740584130000|2025-02-26 15:35:30|19343.8|19331.8|19346.3|19334.3|19346.3|19334.3|19343.8|19331.8|14
1740584150000|2025-02-26 15:35:50|19345|19333|19343.8|19331.8|19346.3|19334.3|19343.8|19331.8|5
1740584160000|2025-02-26 15:36:00|19342.5|19330.5|19348.2|19336.2|19348.8|19336.8|19342.5|19330.5|13
1740584170000|2025-02-26 15:36:10|19347.5|19335.5|19341.8|19329.8|19347.5|19335.5|19340|19328|33
1740584180000|2025-02-26 15:36:20|19340|19328|19341.1|19329.1|19341.8|19329.8|19338.6|19326.6|47
1740584190000|2025-02-26 15:36:30|19343|19331|19346.2|19334.2|19346.2|19334.2|19341.8|19329.8|41
1740584200000|2025-02-26 15:36:40|19345|19333|19346.2|19334.2|19346.2|19334.2|19345|19333|3
1740584210000|2025-02-26 15:36:50|19345.5|19333.5|19339.3|19327.3|19348|19336|19339.3|19327.3|50
1740584220000|2025-02-26 15:37:00|19340.5|19328.5|19340.5|19328.5|19341.1|19329.1|19340.5|19328.5|3
1740584230000|2025-02-26 15:37:10|19338.6|19326.6|19336.8|19324.8|19338.6|19326.6|19336.1|19324.1|3
1740584250000|2025-02-26 15:37:30|19333.6|19321.6|19331.1|19319.1|19333.6|19321.6|19330.5|19318.5|5
1740584260000|2025-02-26 15:37:40|19332.3|19320.3|19323.6|19311.6|19332.3|19320.3|19322.9|19310.9|43
1740584270000|2025-02-26 15:37:50|19323|19311|19322.3|19310.3|19323.6|19311.6|19319.8|19307.8|14
1740584280000|2025-02-26 15:38:00|19321|19309|19307.3|19295.3|19322.3|19310.3|19306.7|19294.7|51
1740584290000|2025-02-26 15:38:10|19308.5|19296.5|19307.3|19295.3|19309.8|19297.8|19304.8|19292.8|29
1740584300000|2025-02-26 15:38:20|19305.4|19293.4|19304.8|19292.8|19305.4|19293.4|19303.6|19291.6|15
1740584310000|2025-02-26 15:38:30|19306.7|19294.7|19314.9|19302.9|19317.4|19305.4|19306.7|19294.7|23
1740584320000|2025-02-26 15:38:40|19313.6|19301.6|19317.4|19305.4|19318|19306|19311.7|19299.7|28
1740584330000|2025-02-26 15:38:50|19316.8|19304.8|19314.9|19302.9|19316.8|19304.8|19314.3|19302.3|1
1740584340000|2025-02-26 15:39:00|19313.6|19301.6|19309.9|19297.9|19313.6|19301.6|19309.9|19297.9|21
1740584350000|2025-02-26 15:39:10|19306.1|19294.1|19308.6|19296.6|19308.6|19296.6|19306.1|19294.1|7
1740584360000|2025-02-26 15:39:20|19309.9|19297.9|19307.4|19295.4|19309.9|19297.9|19306.8|19294.8|12
1740584370000|2025-02-26 15:39:30|19306.8|19294.8|19309.9|19297.9|19311.1|19299.1|19306.8|19294.8|9
1740584380000|2025-02-26 15:39:40|19310.5|19298.5|19309.9|19297.9|19311.8|19299.8|19309.9|19297.9|2
1740584390000|2025-02-26 15:39:50|19308.6|19296.6|19308|19296|19309.3|19297.3|19308|19296|2
1740584400000|2025-02-26 15:40:00|19305.5|19293.5|19309.3|19297.3|19309.3|19297.3|19305.5|19293.5|11
1740584410000|2025-02-26 15:40:10|19310.5|19298.5|19310.5|19298.5|19311.1|19299.1|19310.5|19298.5|0
1740584420000|2025-02-26 15:40:20|19309.9|19297.9|19311.2|19299.2|19311.8|19299.8|19309.9|19297.9|11
1740584430000|2025-02-26 15:40:30|19311.8|19299.8|19309.3|19297.3|19312.4|19300.4|19309.3|19297.3|2
1740584440000|2025-02-26 15:40:40|19306.9|19294.9|19306.2|19294.2|19306.9|19294.9|19306.2|19294.2|0
1740584450000|2025-02-26 15:40:50|19306.8|19294.8|19303|19291|19306.8|19294.8|19303|19291|7
1740584460000|2025-02-26 15:41:00|19302.4|19290.4|19299.3|19287.3|19303|19291|19299.3|19287.3|26
1740584470000|2025-02-26 15:41:10|19299.9|19287.9|19298.8|19286.8|19299.9|19287.9|19298.8|19286.8|12
1740584480000|2025-02-26 15:41:20|19299.3|19287.3|19300|19288|19301.8|19289.8|19298.8|19286.8|7
1740584490000|2025-02-26 15:41:30|19299.3|19287.3|19298.8|19286.8|19299.3|19287.3|19298.8|19286.8|3
1740584500000|2025-02-26 15:41:40|19299.3|19287.3|19290.6|19278.6|19299.3|19287.3|19290|19278|3
1740584510000|2025-02-26 15:41:50|19292.4|19280.4|19295|19283|19296.3|19284.3|19291.8|19279.8|56
1740584520000|2025-02-26 15:42:00|19294.3|19282.3|19294.3|19282.3|19295|19283|19293.8|19281.8|2
1740584530000|2025-02-26 15:42:10|19291.8|19279.8|19294.3|19282.3|19294.3|19282.3|19291.8|19279.8|12
1740584540000|2025-02-26 15:42:20|19293.8|19281.8|19303.8|19291.8|19303.8|19291.8|19293.8|19281.8|13
1740584550000|2025-02-26 15:42:30|19304.4|19292.4|19305|19293|19305.6|19293.6|19304.4|19292.4|3
1740584560000|2025-02-26 15:42:40|19305.7|19293.7|19306.3|19294.3|19306.3|19294.3|19305.7|19293.7|3
1740584570000|2025-02-26 15:42:50|19301.9|19289.9|19301.9|19289.9|19301.9|19289.9|19301.9|19289.9|13
1740584580000|2025-02-26 15:43:00|19300.7|19288.7|19306.3|19294.3|19306.3|19294.3|19298.2|19286.2|26
1740584590000|2025-02-26 15:43:10|19307|19295|19303.8|19291.8|19307.6|19295.6|19303.8|19291.8|14
1740584600000|2025-02-26 15:43:20|19303.2|19291.2|19301.9|19289.9|19303.2|19291.2|19300.1|19288.1|4
1740584610000|2025-02-26 15:43:30|19301.3|19289.3|19301.9|19289.9|19301.9|19289.9|19301.3|19289.3|1
1740584620000|2025-02-26 15:43:40|19301.3|19289.3|19301.9|19289.9|19301.9|19289.9|19301.3|19289.3|0
1740584630000|2025-02-26 15:43:50|19301.3|19289.3|19300|19288|19301.9|19289.9|19300|19288|0
1740584640000|2025-02-26 15:44:00|19299.4|19287.4|19302.5|19290.5|19303.2|19291.2|19299.4|19287.4|7
1740584650000|2025-02-26 15:44:10|19301.9|19289.9|19303.8|19291.8|19303.8|19291.8|19301.9|19289.9|1
1740584660000|2025-02-26 15:44:20|19303.7|19291.7|19301.9|19289.9|19303.7|19291.7|19301.9|19289.9|0
1740584670000|2025-02-26 15:44:30|19302.6|19290.6|19298.2|19286.2|19303.7|19291.7|19298.2|19286.2|0
1740584680000|2025-02-26 15:44:40|19297.5|19285.5|19296.9|19284.9|19297.5|19285.5|19296.2|19284.2|6
1740584690000|2025-02-26 15:44:50|19295|19283|19290|19278|19295|19283|19290|19278|7
1740584700000|2025-02-26 15:45:00|19290.7|19278.7|19292.5|19280.5|19292.5|19280.5|19280.7|19268.7|30
1740584710000|2025-02-26 15:45:10|19290.7|19278.7|19290.7|19278.7|19290.7|19278.7|19290.7|19278.7|2
1740584720000|2025-02-26 15:45:20|19290|19278|19285|19273|19290|19278|19284.4|19272.4|4
1740584730000|2025-02-26 15:45:30|19284.4|19272.4|19282.5|19270.5|19284.4|19272.4|19282.5|19270.5|4
1740584740000|2025-02-26 15:45:40|19283.2|19271.2|19283.8|19271.8|19283.8|19271.8|19283.2|19271.2|2
1740584750000|2025-02-26 15:45:50|19283.2|19271.2|19290|19278|19291.2|19279.2|19283.2|19271.2|11
1740584760000|2025-02-26 15:46:00|19290.6|19278.6|19285.6|19273.6|19290.6|19278.6|19285.6|19273.6|3
1740584770000|2025-02-26 15:46:10|19286.8|19274.8|19284.3|19272.3|19286.8|19274.8|19284.3|19272.3|1
1740584780000|2025-02-26 15:46:20|19281.8|19269.8|19281.8|19269.8|19282.4|19270.4|19281.8|19269.8|9
1740584790000|2025-02-26 15:46:30|19282.4|19270.4|19279.3|19267.3|19282.4|19270.4|19279.3|19267.3|2
1740584800000|2025-02-26 15:46:40|19279.9|19267.9|19288.7|19276.7|19288.7|19276.7|19279.9|19267.9|21
1740584810000|2025-02-26 15:46:50|19287.4|19275.4|19288.1|19276.1|19288.1|19276.1|19287.4|19275.4|3
1740584820000|2025-02-26 15:47:00|19288.7|19276.7|19288.7|19276.7|19288.7|19276.7|19286.8|19274.8|3
1740584830000|2025-02-26 15:47:10|19289.3|19277.3|19302|19290|19302|19290|19289.3|19277.3|48
1740584840000|2025-02-26 15:47:20|19303.7|19291.7|19302.5|19290.5|19303.7|19291.7|19300.6|19288.6|22
1740584850000|2025-02-26 15:47:30|19303.7|19291.7|19302.5|19290.5|19305|19293|19302.5|19290.5|11
1740584860000|2025-02-26 15:47:40|||||||||2
1740584870000|2025-02-26 15:47:50|19301.2|19289.2|19298.7|19286.7|19301.8|19289.8|19298.7|19286.7|1
1740584880000|2025-02-26 15:48:00|19298|19286|19294.3|19282.3|19298.7|19286.7|19294.3|19282.3|7
1740584890000|2025-02-26 15:48:10|19293.7|19281.7|19291.2|19279.2|19294.3|19282.3|19291.2|19279.2|13
1740584900000|2025-02-26 15:48:20|19290.6|19278.6|19291.2|19279.2|19291.2|19279.2|19288.7|19276.7|14
1740584910000|2025-02-26 15:48:30|19289.9|19277.9|19288.7|19276.7|19289.9|19277.9|19288.7|19276.7|3
1740584920000|2025-02-26 15:48:40|19287.4|19275.4|19283.7|19271.7|19287.4|19275.4|19283.7|19271.7|6
1740584930000|2025-02-26 15:48:50|19285.6|19273.6|19283.7|19271.7|19286.8|19274.8|19281.8|19269.8|6
1740584940000|2025-02-26 15:49:00|19283.1|19271.1|19292.4|19280.4|19292.4|19280.4|19280.6|19268.6|11
1740584950000|2025-02-26 15:49:10|19291.7|19279.7|19289.2|19277.2|19291.7|19279.7|19289.2|19277.2|3
1740584960000|2025-02-26 15:49:20|19289.9|19277.9|19288.7|19276.7|19289.9|19277.9|19288.7|19276.7|9
1740584970000|2025-02-26 15:49:30|19289.9|19277.9|19288.7|19276.7|19289.9|19277.9|19288|19276|24
1740584980000|2025-02-26 15:49:40|19289.3|19277.3|19288.7|19276.7|19289.9|19277.9|19288|19276|10
1740584990000|2025-02-26 15:49:50|19288|19276|19283|19271|19288|19276|19283|19271|12
1740585000000|2025-02-26 15:50:00|19284.3|19272.3|19284.3|19272.3|19285.5|19273.5|19284.3|19272.3|15
1740585010000|2025-02-26 15:50:10|19286.2|19274.2|19282.5|19270.5|19286.2|19274.2|19282.5|19270.5|7
1740585020000|2025-02-26 15:50:20|19281.8|19269.8|19280|19268|19282.5|19270.5|19277.5|19265.5|12
1740585030000|2025-02-26 15:50:30|19279.3|19267.3|19281.2|19269.2|19281.2|19269.2|19278.1|19266.1|2
1740585040000|2025-02-26 15:50:40|19284.3|19272.3|19286.8|19274.8|19287.4|19275.4|19283.7|19271.7|7
1740585050000|2025-02-26 15:50:50|19288|19276|19288|19276|19288|19276|19288|19276|6
1740585060000|2025-02-26 15:51:00|19288.6|19276.6|19294.2|19282.2|19295.5|19283.5|19288|19276|19
1740585070000|2025-02-26 15:51:10|19292.9|19280.9|19291.7|19279.7|19293|19281|19291.7|19279.7|5
1740585080000|2025-02-26 15:51:20|19290.5|19278.5|19289.8|19277.8|19290.5|19278.5|19289.2|19277.2|6
1740585090000|2025-02-26 15:51:30|19288.6|19276.6|19290.5|19278.5|19290.5|19278.5|19288.6|19276.6|3
1740585100000|2025-02-26 15:51:40|19289.8|19277.8|19291.1|19279.1|19291.1|19279.1|19289.8|19277.8|3
1740585110000|2025-02-26 15:51:50|19292.3|19280.3|19294.8|19282.8|19297.3|19285.3|19292.3|19280.3|8
1740585120000|2025-02-26 15:52:00|19295.5|19283.5|19298|19286|19298|19286|19295.5|19283.5|13
1740585130000|2025-02-26 15:52:10|19299.2|19287.2|19299.9|19287.9|19299.9|19287.9|19299.2|19287.2|3
1740585140000|2025-02-26 15:52:20|19299.2|19287.2|19300.5|19288.5|19303|19291|19299.2|19287.2|5
1740585150000|2025-02-26 15:52:30|19301.1|19289.1|19299.2|19287.2|19301.1|19289.1|19298.6|19286.6|1
1740585160000|2025-02-26 15:52:40|19299.8|19287.8|19297.3|19285.3|19301.1|19289.1|19294.8|19282.8|7
1740585170000|2025-02-26 15:52:50|19298|19286|19300.5|19288.5|19301.1|19289.1|19298|19286|15
1740585180000|2025-02-26 15:53:00|19299.8|19287.8|19297.4|19285.4|19300.5|19288.5|19297.4|19285.4|16
1740585190000|2025-02-26 15:53:10|19298|19286|19295.5|19283.5|19298|19286|19294.2|19282.2|3
1740585200000|2025-02-26 15:53:20|19294.8|19282.8|19294.2|19282.2|19297.3|19285.3|19294.2|19282.2|1
1740585210000|2025-02-26 15:53:30|19295.6|19283.6|19294.8|19282.8|19295.6|19283.6|19294.8|19282.8|29
1740585220000|2025-02-26 15:53:40|19295.5|19283.5|19296.1|19284.1|19296.1|19284.1|19294.8|19282.8|0
1740585230000|2025-02-26 15:53:50|19298.6|19286.6|19294.8|19282.8|19298.6|19286.6|19293.6|19281.6|10
1740585240000|2025-02-26 15:54:00|19293|19281|19288.6|19276.6|19293|19281|19288.6|19276.6|2
1740585250000|2025-02-26 15:54:10|19289.8|19277.8|19289.2|19277.2|19289.8|19277.8|19289.2|19277.2|5
1740585260000|2025-02-26 15:54:20|19288.6|19276.6|19289.8|19277.8|19289.8|19277.8|19288.6|19276.6|1
1740585270000|2025-02-26 15:54:30|19289.2|19277.2|19291.7|19279.7|19291.7|19279.7|19289.2|19277.2|11
1740585290000|2025-02-26 15:54:50|19291.1|19279.1|19291.7|19279.7|19291.7|19279.7|19291.1|19279.1|2
1740585300000|2025-02-26 15:55:00|19291.1|19279.1|19292.4|19280.4|19292.4|19280.4|19290.5|19278.5|2
1740585310000|2025-02-26 15:55:10|19291.7|19279.7|19294.2|19282.2|19294.2|19282.2|19291.7|19279.7|8
1740585320000|2025-02-26 15:55:20|19296.1|19284.1|19296.7|19284.7|19297.3|19285.3|19293.6|19281.6|24
1740585330000|2025-02-26 15:55:30|19296.1|19284.1|19297.3|19285.3|19297.3|19285.3|19295.5|19283.5|1
1740585340000|2025-02-26 15:55:40|19298|19286|19295.5|19283.5|19298.6|19286.6|19295.5|19283.5|6
1740585350000|2025-02-26 15:55:50|19296.1|19284.1|19295.5|19283.5|19296.1|19284.1|19294.2|19282.2|1
1740585360000|2025-02-26 15:56:00|19296.1|19284.1|19299.2|19287.2|19299.2|19287.2|19296.1|19284.1|8
1740585370000|2025-02-26 15:56:10|19298.6|19286.6|19299.8|19287.8|19300.5|19288.5|19298|19286|4
1740585380000|2025-02-26 15:56:20|19300.4|19288.4|19298|19286|19300.4|19288.4|19298|19286|9
1740585390000|2025-02-26 15:56:30|19297.3|19285.3|19294.9|19282.9|19298|19286|19294.8|19282.8|2
1740585400000|2025-02-26 15:56:40|19295.5|19283.5|19296.1|19284.1|19298|19286|19295.5|19283.5|6
1740585410000|2025-02-26 15:56:50|19295.5|19283.5|19295.5|19283.5|19296.7|19284.7|19294.2|19282.2|13
1740585420000|2025-02-26 15:57:00|19294.8|19282.8|19285.5|19273.5|19294.8|19282.8|19284.9|19272.9|17
1740585430000|2025-02-26 15:57:10|19284.9|19272.9|19285.5|19273.5|19286.7|19274.7|19284.9|19272.9|5
1740585440000|2025-02-26 15:57:20|19288|19276|19285.5|19273.5|19288|19276|19285.5|19273.5|16
1740585450000|2025-02-26 15:57:30|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|0
1740585460000|2025-02-26 15:57:40|19285.5|19273.5|19284.2|19272.2|19285.5|19273.5|19284.2|19272.2|0
1740585470000|2025-02-26 15:57:50|19282.4|19270.4|19282.4|19270.4|19282.4|19270.4|19282.4|19270.4|2
1740585480000|2025-02-26 15:58:00|19283|19271|19282.4|19270.4|19283|19271|19281.7|19269.7|6
1740585490000|2025-02-26 15:58:10|19281.1|19269.1|19278|19266|19281.1|19269.1|19277.4|19265.4|13
1740585500000|2025-02-26 15:58:20|19278.7|19266.7|19280.5|19268.5|19280.5|19268.5|19278.7|19266.7|1
1740585510000|2025-02-26 15:58:30|19279.9|19267.9|19280.5|19268.5|19280.5|19268.5|19279.3|19267.3|0
1740585520000|2025-02-26 15:58:40|19281.8|19269.8|19278.6|19266.6|19281.8|19269.8|19278.6|19266.6|2
1740585530000|2025-02-26 15:58:50|19278|19266|19278|19266|19278|19266|19277.4|19265.4|5
1740585540000|2025-02-26 15:59:00|19279.9|19267.9|19280.5|19268.5|19280.5|19268.5|19279.9|19267.9|7
1740585550000|2025-02-26 15:59:10|19281.2|19269.2|19281.8|19269.8|19282.4|19270.4|19280.5|19268.5|3
1740585560000|2025-02-26 15:59:20|19280.5|19268.5|19279.3|19267.3|19281.8|19269.8|19279.3|19267.3|2
1740585570000|2025-02-26 15:59:30|19278.6|19266.6|19276.8|19264.8|19279.3|19267.3|19276.8|19264.8|1
1740585580000|2025-02-26 15:59:40|19277.4|19265.4|19283|19271|19283|19271|19277.4|19265.4|31
1740585590000|2025-02-26 15:59:50|19283.6|19271.6|19284.3|19272.3|19284.3|19272.3|19283.6|19271.6|2
1740585600000|2025-02-26 16:00:00|19284.9|19272.9|19287.4|19275.4|19287.4|19275.4|19284.3|19272.3|33
1740585610000|2025-02-26 16:00:10|19283.6|19271.6|19282.4|19270.4|19283.6|19271.6|19281.8|19269.8|22
1740585620000|2025-02-26 16:00:20|19281.8|19269.8|19281.8|19269.8|19282.4|19270.4|19281.8|19269.8|0
1740585630000|2025-02-26 16:00:30|19282.4|19270.4|19280.4|19268.4|19283|19271|19280.4|19268.4|10
1740585640000|2025-02-26 16:00:40|19277.9|19265.9|19277.9|19265.9|19277.9|19265.9|19277.4|19265.4|2
1740585650000|2025-02-26 16:00:50|19277.4|19265.4|19277.9|19265.9|19277.9|19265.9|19277.4|19265.4|3
1740585660000|2025-02-26 16:01:00|19278.5|19266.5|19277.9|19265.9|19278.5|19266.5|19277.4|19265.4|3
1740585670000|2025-02-26 16:01:10|19277.4|19265.4|19277.9|19265.9|19277.9|19265.9|19277.4|19265.4|1
1740585680000|2025-02-26 16:01:20|19278.6|19266.6|19277.4|19265.4|19279.9|19267.9|19277.4|19265.4|10
1740585690000|2025-02-26 16:01:30|19277.9|19265.9|19279.9|19267.9|19282.4|19270.4|19277.9|19265.9|10
1740585700000|2025-02-26 16:01:40|19280.4|19268.4|19281.7|19269.7|19282.4|19270.4|19280.4|19268.4|9
1740585710000|2025-02-26 16:01:50|19281|19269|19283.5|19271.5|19283.5|19271.5|19281|19269|7
1740585720000|2025-02-26 16:02:00|19282.9|19270.9|19283.5|19271.5|19286.6|19274.6|19282.9|19270.9|4
1740585730000|2025-02-26 16:02:10|19282.9|19270.9|19281.7|19269.7|19282.9|19270.9|19281.7|19269.7|0
1740585750000|2025-02-26 16:02:30|19282.9|19270.9|19281.7|19269.7|19283.5|19271.5|19281.7|19269.7|1
1740585760000|2025-02-26 16:02:40|19282.9|19270.9|19285.4|19273.4|19285.4|19273.4|19282.9|19270.9|3
1740585770000|2025-02-26 16:02:50|19284.8|19272.8|19283.6|19271.6|19284.8|19272.8|19282.9|19270.9|5
1740585780000|2025-02-26 16:03:00|19284.8|19272.8|19285.4|19273.4|19285.4|19273.4|19284.8|19272.8|3
1740585790000|2025-02-26 16:03:10|||||||||1
1740585810000|2025-02-26 16:03:30|19284.9|19272.9|19287.9|19275.9|19287.9|19275.9|19284.9|19272.9|5
1740585820000|2025-02-26 16:03:40|||||||||1
1740585830000|2025-02-26 16:03:50|19287.3|19275.3|19287.3|19275.3|19287.3|19275.3|19287.3|19275.3|0
1740585840000|2025-02-26 16:04:00|19286.1|19274.1|19283.6|19271.6|19286.1|19274.1|19283.6|19271.6|9
1740585850000|2025-02-26 16:04:10|19284.8|19272.8|19284.8|19272.8|19284.8|19272.8|19284.2|19272.2|8
1740585860000|2025-02-26 16:04:20|19286.1|19274.1|19290.4|19278.4|19290.4|19278.4|19286.1|19274.1|9
1740585870000|2025-02-26 16:04:30|19289.8|19277.8|19290.4|19278.4|19290.4|19278.4|19289.8|19277.8|0
1740585880000|2025-02-26 16:04:40|19289.8|19277.8|19290.4|19278.4|19290.4|19278.4|19287.3|19275.3|9
1740585890000|2025-02-26 16:04:50|19291|19279|19288.6|19276.6|19291|19279|19288.6|19276.6|2
1740585900000|2025-02-26 16:05:00|19289.2|19277.2|19291.7|19279.7|19291.7|19279.7|19288.6|19276.6|3
1740585910000|2025-02-26 16:05:10|19291.1|19279.1|19289.2|19277.2|19291.1|19279.1|19289.2|19277.2|2
1740585920000|2025-02-26 16:05:20|19288.6|19276.6|19284.2|19272.2|19288.6|19276.6|19282.3|19270.3|9
1740585930000|2025-02-26 16:05:30|19283.6|19271.6|19283.6|19271.6|19283.6|19271.6|19283.6|19271.6|1
1740585940000|2025-02-26 16:05:40|19284.2|19272.2|19284.8|19272.8|19284.8|19272.8|19283.6|19271.6|0
1740585950000|2025-02-26 16:05:50|19285.4|19273.4|19287.3|19275.3|19287.9|19275.9|19285.4|19273.4|8
1740585960000|2025-02-26 16:06:00|19286.7|19274.7|19289.2|19277.2|19289.2|19277.2|19286.7|19274.7|2
1740585970000|2025-02-26 16:06:10|19288.6|19276.6|19287.9|19275.9|19289.2|19277.2|19287.9|19275.9|4
1740585980000|2025-02-26 16:06:20|19286.7|19274.7|19285.4|19273.4|19286.7|19274.7|19285.4|19273.4|3
1740585990000|2025-02-26 16:06:30|19286.6|19274.6|19286|19274|19286.6|19274.6|19286|19274|15
1740586000000|2025-02-26 16:06:40|19286.6|19274.6|19286|19274|19286.6|19274.6|19286|19274|0
1740586010000|2025-02-26 16:06:50|19286.6|19274.6|19286.6|19274.6|19286.6|19274.6|19286.6|19274.6|1
1740586020000|2025-02-26 16:07:00|19286|19274|19285.4|19273.4|19286|19274|19285.4|19273.4|0
1740586030000|2025-02-26 16:07:10|19286|19274|19287.3|19275.3|19287.9|19275.9|19286|19274|1
1740586040000|2025-02-26 16:07:20|19287.8|19275.8|19288.5|19276.5|19288.5|19276.5|19287.3|19275.3|1
1740586050000|2025-02-26 16:07:30|19287.3|19275.3|19287.3|19275.3|19287.3|19275.3|19287.3|19275.3|2
1740586060000|2025-02-26 16:07:40|19286.6|19274.6|19287.2|19275.2|19287.2|19275.2|19286.6|19274.6|1
1740586070000|2025-02-26 16:07:50|19291|19279|19299.1|19287.1|19299.1|19287.1|19291|19279|19
1740586080000|2025-02-26 16:08:00|19300.3|19288.3|19299.1|19287.1|19302.3|19290.3|19298.5|19286.5|6
1740586090000|2025-02-26 16:08:10|19300.3|19288.3|19299.8|19287.8|19300.3|19288.3|19299.8|19287.8|3
1740586100000|2025-02-26 16:08:20|19299.1|19287.1|19299.1|19287.1|19299.1|19287.1|19297.3|19285.3|4
1740586110000|2025-02-26 16:08:30|19298.4|19286.4|19303.5|19291.5|19303.5|19291.5|19298.4|19286.4|21
1740586120000|2025-02-26 16:08:40|19302.3|19290.3|19301.6|19289.6|19302.3|19290.3|19301.6|19289.6|1
1740586130000|2025-02-26 16:08:50|19302.3|19290.3|19304.1|19292.1|19304.7|19292.7|19302.3|19290.3|9
1740586140000|2025-02-26 16:09:00|19303.4|19291.4|19299.1|19287.1|19303.4|19291.4|19299.1|19287.1|2
1740586150000|2025-02-26 16:09:10|19299.8|19287.8|19299.1|19287.1|19300.4|19288.4|19299.1|19287.1|3
1740586160000|2025-02-26 16:09:20|19301.6|19289.6|19301.6|19289.6|19301.6|19289.6|19301.6|19289.6|2
1740586170000|2025-02-26 16:09:30|19296.6|19284.6|19296.6|19284.6|19297.3|19285.3|19296.6|19284.6|8
1740586180000|2025-02-26 16:09:40|19297.3|19285.3|19299.1|19287.1|19299.1|19287.1|19296.6|19284.6|3
1740586190000|2025-02-26 16:09:50|19299.7|19287.7|19301|19289|19301|19289|19299.7|19287.7|1
1740586200000|2025-02-26 16:10:00|19301.6|19289.6|19299.1|19287.1|19301.6|19289.6|19299.1|19287.1|4
1740586210000|2025-02-26 16:10:10|19298.5|19286.5|19302.3|19290.3|19304.7|19292.7|19298.5|19286.5|13
1740586220000|2025-02-26 16:10:20|19302.8|19290.8|19314.1|19302.1|19314.1|19302.1|19301.6|19289.6|27
1740586230000|2025-02-26 16:10:30|19313.4|19301.4|19312.2|19300.2|19313.4|19301.4|19310.9|19298.9|1
1740586240000|2025-02-26 16:10:40|19311.6|19299.6|19315.9|19303.9|19315.9|19303.9|19310.9|19298.9|8
1740586250000|2025-02-26 16:10:50|19314.1|19302.1|19314.1|19302.1|19314.1|19302.1|19314.1|19302.1|7
1740586260000|2025-02-26 16:11:00|19313.4|19301.4|19317.1|19305.1|19317.1|19305.1|19313.4|19301.4|30
1740586270000|2025-02-26 16:11:10|19317.8|19305.8|19319.6|19307.6|19319.6|19307.6|19317.8|19305.8|9
1740586280000|2025-02-26 16:11:20|19321.5|19309.5|19322.1|19310.1|19322.1|19310.1|19320.9|19308.9|6
1740586290000|2025-02-26 16:11:30|19321.5|19309.5|19317.1|19305.1|19321.5|19309.5|19317.1|19305.1|3
1740586300000|2025-02-26 16:11:40|19317.8|19305.8|19317.1|19305.1|19318.3|19306.3|19317.1|19305.1|2
1740586310000|2025-02-26 16:11:50|19318.3|19306.3|19317.8|19305.8|19319|19307|19317.8|19305.8|1
1740586320000|2025-02-26 16:12:00|19316.4|19304.4|19315.3|19303.3|19316.4|19304.4|19315.3|19303.3|3
1740586330000|2025-02-26 16:12:10|19313.4|19301.4|19313.4|19301.4|19313.4|19301.4|19313.4|19301.4|4
1740586340000|2025-02-26 16:12:20|19312.8|19300.8|19315.9|19303.9|19317.8|19305.8|19312.8|19300.8|13
1740586350000|2025-02-26 16:12:30|19317.8|19305.8|19317.8|19305.8|19319|19307|19317.8|19305.8|9
1740586360000|2025-02-26 16:12:40|19319.7|19307.7|19321.6|19309.6|19322.2|19310.2|19317.8|19305.8|17
1740586370000|2025-02-26 16:12:50|19320.9|19308.9|19319.7|19307.7|19320.9|19308.9|19319.7|19307.7|15
1740586380000|2025-02-26 16:13:00|19317.8|19305.8|19319.1|19307.1|19319.1|19307.1|19315.9|19303.9|14
1740586390000|2025-02-26 16:13:10|19321.6|19309.6|19322.2|19310.2|19322.2|19310.2|19321.6|19309.6|18
1740586400000|2025-02-26 16:13:20|19321.6|19309.6|19321.6|19309.6|19321.6|19309.6|19321.6|19309.6|0
1740586410000|2025-02-26 16:13:30|19322.2|19310.2|19330.3|19318.3|19331|19319|19322.2|19310.2|19
1740586420000|2025-02-26 16:13:40|19329.7|19317.7|19327.2|19315.2|19329.7|19317.7|19326.6|19314.6|3
1740586430000|2025-02-26 16:13:50|||||||||4
1740586440000|2025-02-26 16:14:00|19329.7|19317.7|19329.1|19317.1|19330.4|19318.4|19328.4|19316.4|5
1740586450000|2025-02-26 16:14:10|19328.5|19316.5|19329.1|19317.1|19329.7|19317.7|19327.2|19315.2|0
1740586460000|2025-02-26 16:14:20|19328.4|19316.4|19328.5|19316.5|19329.1|19317.1|19328.4|19316.4|40
1740586470000|2025-02-26 16:14:30|19327.2|19315.2|19326.1|19314.1|19327.2|19315.2|19325.4|19313.4|19
1740586480000|2025-02-26 16:14:40|19325.4|19313.4|19326.1|19314.1|19327.3|19315.3|19325.4|19313.4|8
1740586490000|2025-02-26 16:14:50|19323.6|19311.6|19327.2|19315.2|19327.2|19315.2|19321.1|19309.1|18
1740586500000|2025-02-26 16:15:00|19327.8|19315.8|19326.6|19314.6|19327.9|19315.9|19326.6|19314.6|1
1740586510000|2025-02-26 16:15:10|19326|19314|19325.4|19313.4|19326|19314|19325.4|19313.4|8
1740586520000|2025-02-26 16:15:20|19327.3|19315.3|19327.3|19315.3|19327.3|19315.3|19327.3|19315.3|2
1740586530000|2025-02-26 16:15:30|19327.9|19315.9|19327.2|19315.2|19328.5|19316.5|19327.2|19315.2|9
1740586540000|2025-02-26 16:15:40|19326.6|19314.6|19327.2|19315.2|19327.8|19315.8|19326.6|19314.6|6
1740586550000|2025-02-26 16:15:50|19327.8|19315.8|19329.1|19317.1|19329.1|19317.1|19327.8|19315.8|3
1740586560000|2025-02-26 16:16:00|19328.5|19316.5|19329.1|19317.1|19329.1|19317.1|19327.2|19315.2|2
1740586570000|2025-02-26 16:16:10|19328.4|19316.4|19328.4|19316.4|19328.4|19316.4|19328.4|19316.4|0
1740586580000|2025-02-26 16:16:20|19327.8|19315.8|19321.6|19309.6|19327.8|19315.8|19320.9|19308.9|9
1740586590000|2025-02-26 16:16:30|19320.9|19308.9|19320.9|19308.9|19322.2|19310.2|19320.9|19308.9|2
1740586600000|2025-02-26 16:16:40|19322.2|19310.2|19324.7|19312.7|19324.7|19312.7|19322.2|19310.2|8
1740586610000|2025-02-26 16:16:50|19324.1|19312.1|19323.5|19311.5|19324.1|19312.1|19323.5|19311.5|1
1740586620000|2025-02-26 16:17:00|19321.6|19309.6|19318.4|19306.4|19321.6|19309.6|19316.6|19304.6|8
1740586630000|2025-02-26 16:17:10|19319.1|19307.1|19317.8|19305.8|19319.1|19307.1|19317.8|19305.8|2
1740586640000|2025-02-26 16:17:20|19317.2|19305.2|19319.1|19307.1|19319.1|19307.1|19316|19304|8
1740586650000|2025-02-26 16:17:30|19318.5|19306.5|19319.6|19307.6|19319.6|19307.6|19318.5|19306.5|6
1740586660000|2025-02-26 16:17:40|19320.3|19308.3|19321|19309|19321|19309|19319.6|19307.6|8
1740586670000|2025-02-26 16:17:50|19322.1|19310.1|19321.6|19309.6|19322.8|19310.8|19321.6|19309.6|3
1740586680000|2025-02-26 16:18:00|19322.9|19310.9|19328.4|19316.4|19328.4|19316.4|19322.8|19310.8|9
1740586690000|2025-02-26 16:18:10|19329.1|19317.1|19324.6|19312.6|19329.1|19317.1|19324.6|19312.6|3
1740586700000|2025-02-26 16:18:20|19324.1|19312.1|19319.6|19307.6|19324.1|19312.1|19319.1|19307.1|5
1740586710000|2025-02-26 16:18:30|19319.1|19307.1|19320.3|19308.3|19321.6|19309.6|19318.4|19306.4|8
1740586720000|2025-02-26 16:18:40|19319.6|19307.6|19322.1|19310.1|19322.1|19310.1|19316.6|19304.6|7
1740586730000|2025-02-26 16:18:50|19322.7|19310.7|19321.6|19309.6|19322.7|19310.7|19320.9|19308.9|1
1740586740000|2025-02-26 16:19:00|19323.5|19311.5|19327.9|19315.9|19327.9|19315.9|19323.5|19311.5|16
1740586750000|2025-02-26 16:19:10|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|0
1740586760000|2025-02-26 16:19:20|19329.1|19317.1|19329.1|19317.1|19329.1|19317.1|19328.5|19316.5|2
1740586770000|2025-02-26 16:19:30|19332.1|19320.1|19331.6|19319.6|19332.1|19320.1|19330.3|19318.3|5
1740586780000|2025-02-26 16:19:40|19332.1|19320.1|19333.4|19321.4|19334.6|19322.6|19332.1|19320.1|4
1740586790000|2025-02-26 16:19:50|19332.2|19320.2|19332.1|19320.1|19332.2|19320.2|19330.9|19318.9|4
1740586800000|2025-02-26 16:20:00|19332.8|19320.8|19331.6|19319.6|19334.6|19322.6|19331.6|19319.6|9
1740586810000|2025-02-26 16:20:10|19331|19319|19332.1|19320.1|19332.1|19320.1|19329.1|19317.1|4
1740586820000|2025-02-26 16:20:20|19331.5|19319.5|19332.1|19320.1|19332.1|19320.1|19331.5|19319.5|5
1740586830000|2025-02-26 16:20:30|19330.3|19318.3|19329.6|19317.6|19330.3|19318.3|19329|19317|4
1740586840000|2025-02-26 16:20:40|19331.5|19319.5|19337.2|19325.2|19337.9|19325.9|19331.5|19319.5|7
1740586850000|2025-02-26 16:20:50|19336.5|19324.5|19341|19329|19341|19329|19336|19324|26
1740586860000|2025-02-26 16:21:00|19339.7|19327.7|19341|19329|19341.5|19329.5|19339|19327|17
1740586870000|2025-02-26 16:21:10|19340.3|19328.3|19342.8|19330.8|19343.5|19331.5|19340.3|19328.3|6
1740586880000|2025-02-26 16:21:20|19342.2|19330.2|19342.2|19330.2|19343.5|19331.5|19342.2|19330.2|2
1740586890000|2025-02-26 16:21:30|19341.5|19329.5|19341|19329|19342.8|19330.8|19339.7|19327.7|3
1740586900000|2025-02-26 16:21:40|19341.5|19329.5|19339.7|19327.7|19341.5|19329.5|19339.7|19327.7|1
1740586910000|2025-02-26 16:21:50|19339|19327|19344|19332|19344.6|19332.6|19337.2|19325.2|25
1740586920000|2025-02-26 16:22:00|19343.4|19331.4|19344|19332|19344|19332|19343.4|19331.4|3
1740586930000|2025-02-26 16:22:10|19347.1|19335.1|19349|19337|19349.7|19337.7|19347.1|19335.1|18
1740586940000|2025-02-26 16:22:20|19349.7|19337.7|19347.8|19335.8|19349.7|19337.7|19347.2|19335.2|6
1740586950000|2025-02-26 16:22:30|19348.4|19336.4|19346.5|19334.5|19348.4|19336.4|19346.5|19334.5|0
1740586960000|2025-02-26 16:22:40|19347.1|19335.1|19346.5|19334.5|19347.8|19335.8|19346.5|19334.5|1
1740586980000|2025-02-26 16:23:00|19347.1|19335.1|19347.8|19335.8|19347.8|19335.8|19346.5|19334.5|8
1740586990000|2025-02-26 16:23:10|||||||||1
1740587010000|2025-02-26 16:23:30|19348.4|19336.4|19345.3|19333.3|19348.4|19336.4|19345.3|19333.3|0
1740587030000|2025-02-26 16:23:50|19344|19332|19344|19332|19344|19332|19344|19332|2
1740587040000|2025-02-26 16:24:00|19342.8|19330.8|19344|19332|19345.3|19333.3|19342.8|19330.8|10
1740587050000|2025-02-26 16:24:10|19342.8|19330.8|19349.7|19337.7|19349.7|19337.7|19340.3|19328.3|8
1740587060000|2025-02-26 16:24:20|19349|19337|19348.4|19336.4|19349.7|19337.7|19348.4|19336.4|1
1740587070000|2025-02-26 16:24:30|19349|19337|19349.7|19337.7|19349.7|19337.7|19348.4|19336.4|1
1740587080000|2025-02-26 16:24:40|19351.6|19339.6|19350.9|19338.9|19351.6|19339.6|19350.9|19338.9|2
1740587090000|2025-02-26 16:24:50|19351.6|19339.6|19352.9|19340.9|19354.2|19342.2|19351.6|19339.6|34
1740587100000|2025-02-26 16:25:00|19352.3|19340.3|19354.1|19342.1|19355.4|19343.4|19352.3|19340.3|20
1740587110000|2025-02-26 16:25:10|19353.5|19341.5|19352.9|19340.9|19353.5|19341.5|19351|19339|1
1740587120000|2025-02-26 16:25:20|19353.4|19341.4|19358.5|19346.5|19359.1|19347.1|19353.4|19341.4|6
1740587130000|2025-02-26 16:25:30|||||||||1
1740587140000|2025-02-26 16:25:40|19359.1|19347.1|19362.2|19350.2|19362.2|19350.2|19358.5|19346.5|5
1740587150000|2025-02-26 16:25:50|19364.7|19352.7|19372.3|19360.3|19373.5|19361.5|19364.7|19352.7|36
1740587160000|2025-02-26 16:26:00|19371.7|19359.7|19376.1|19364.1|19376.1|19364.1|19371.7|19359.7|23
1740587170000|2025-02-26 16:26:10|19374.8|19362.8|19374.8|19362.8|19374.8|19362.8|19374.8|19362.8|5
1740587180000|2025-02-26 16:26:20|19375.5|19363.5|19374.2|19362.2|19376.1|19364.1|19374.2|19362.2|4
1740587190000|2025-02-26 16:26:30|19373.6|19361.6|19368.6|19356.6|19373.6|19361.6|19368|19356|6
1740587200000|2025-02-26 16:26:40|19368|19356|19366|19354|19368|19356|19366|19354|2
1740587210000|2025-02-26 16:26:50|19363.5|19351.5|19361|19349|19363.5|19351.5|19361|19349|1
1740587220000|2025-02-26 16:27:00|19363.7|19351.7|19366|19354|19366|19354|19363.7|19351.7|26
1740587230000|2025-02-26 16:27:10|19362.2|19350.2|19362.2|19350.2|19362.8|19350.8|19362.2|19350.2|3
1740587240000|2025-02-26 16:27:20|19361.6|19349.6|19360.3|19348.3|19361.6|19349.6|19360.3|19348.3|3
1740587250000|2025-02-26 16:27:30|19370.4|19358.4|19366.7|19354.7|19370.4|19358.4|19366.7|19354.7|7
1740587260000|2025-02-26 16:27:40|19368.6|19356.6|19369.8|19357.8|19372.3|19360.3|19368.6|19356.6|3
1740587270000|2025-02-26 16:27:50|19370.4|19358.4|19369.8|19357.8|19370.4|19358.4|19369.8|19357.8|1
1740587300000|2025-02-26 16:28:20|19369.2|19357.2|19371|19359|19371|19359|19368.6|19356.6|5
1740587310000|2025-02-26 16:28:30|19371.7|19359.7|19372.3|19360.3|19372.3|19360.3|19371.7|19359.7|2
1740587320000|2025-02-26 16:28:40|19371.1|19359.1|19369.8|19357.8|19371.1|19359.1|19369.2|19357.2|1
1740587330000|2025-02-26 16:28:50|19371|19359|19371|19359|19371|19359|19370.3|19358.3|2
1740587340000|2025-02-26 16:29:00|19371.7|19359.7|19369.8|19357.8|19371.7|19359.7|19369.8|19357.8|6
1740587350000|2025-02-26 16:29:10|19371|19359|19373.6|19361.6|19374.2|19362.2|19371|19359|2
1740587360000|2025-02-26 16:29:20|19369.9|19357.9|19370.4|19358.4|19371.7|19359.7|19369.9|19357.9|30
1740587370000|2025-02-26 16:29:30|19371.1|19359.1|19371.1|19359.1|19372.3|19360.3|19369.8|19357.8|14
1740587380000|2025-02-26 16:29:40|19373|19361|19372.3|19360.3|19373.6|19361.6|19372.3|19360.3|6
1740587390000|2025-02-26 16:29:50|19373|19361|19372.3|19360.3|19373.6|19361.6|19372.3|19360.3|5
1740587400000|2025-02-26 16:30:00|19373.6|19361.6|19371.7|19359.7|19374.2|19362.2|19371|19359|52
1740587410000|2025-02-26 16:30:10|19371.1|19359.1|19369.8|19357.8|19371.1|19359.1|19369.8|19357.8|2
1740587420000|2025-02-26 16:30:20|19370.4|19358.4|19371.7|19359.7|19371.7|19359.7|19369.2|19357.2|3
1740587440000|2025-02-26 16:30:40|19373.6|19361.6|19376.1|19364.1|19377.9|19365.9|19372.8|19360.8|34
1740587450000|2025-02-26 16:30:50|19376.7|19364.7|19374.9|19362.9|19376.7|19364.7|19373|19361|23
1740587460000|2025-02-26 16:31:00|19374.2|19362.2|19374.3|19362.3|19374.3|19362.3|19370.5|19358.5|44
1740587470000|2025-02-26 16:31:10|19374.9|19362.9|19373.6|19361.6|19375.5|19363.5|19373|19361|8
1740587480000|2025-02-26 16:31:20|19375.5|19363.5|19375.5|19363.5|19376.1|19364.1|19375.5|19363.5|5
1740587490000|2025-02-26 16:31:30|19374.9|19362.9|19374.9|19362.9|19375.5|19363.5|19373.6|19361.6|4
1740587500000|2025-02-26 16:31:40|19373.7|19361.7|19374.9|19362.9|19374.9|19362.9|19373.6|19361.6|3
1740587510000|2025-02-26 16:31:50|19377.4|19365.4|19375.5|19363.5|19377.4|19365.4|19374.9|19362.9|11
1740587520000|2025-02-26 16:32:00|19378|19366|19376.1|19364.1|19378|19366|19375.5|19363.5|2
1740587530000|2025-02-26 16:32:10|19374.9|19362.9|19374.9|19362.9|19374.9|19362.9|19373.7|19361.7|10
1740587540000|2025-02-26 16:32:20|19374.3|19362.3|19373.6|19361.6|19374.3|19362.3|19373.6|19361.6|1
1740587550000|2025-02-26 16:32:30|19375.5|19363.5|19380.5|19368.5|19380.5|19368.5|19374.3|19362.3|22
1740587560000|2025-02-26 16:32:40|19379.2|19367.2|19380.5|19368.5|19380.5|19368.5|19378.6|19366.6|0
1740587570000|2025-02-26 16:32:50|19379.3|19367.3|19378|19366|19379.3|19367.3|19378|19366|2
1740587580000|2025-02-26 16:33:00|19378.6|19366.6|19377.4|19365.4|19378.6|19366.6|19377.4|19365.4|1
1740587590000|2025-02-26 16:33:10|19376.7|19364.7|19379.9|19367.9|19380.5|19368.5|19376.7|19364.7|8
1740587600000|2025-02-26 16:33:20|19381.1|19369.1|19379.9|19367.9|19381.8|19369.8|19379.9|19367.9|4
1740587610000|2025-02-26 16:33:30|19378.6|19366.6|19381.8|19369.8|19381.8|19369.8|19378.6|19366.6|12
1740587620000|2025-02-26 16:33:40|||||||||1
1740587630000|2025-02-26 16:33:50|19382.4|19370.4|19384.9|19372.9|19384.9|19372.9|19380.5|19368.5|1
1740587640000|2025-02-26 16:34:00|19390.5|19378.5|19390.5|19378.5|19390.5|19378.5|19389.2|19377.2|16
1740587650000|2025-02-26 16:34:10|19391.1|19379.1|19391.1|19379.1|19391.1|19379.1|19391.1|19379.1|0
1740587660000|2025-02-26 16:34:20|19390.5|19378.5|19385.5|19373.5|19390.5|19378.5|19385.5|19373.5|4
1740587670000|2025-02-26 16:34:30|19384.8|19372.8|19384.8|19372.8|19386.1|19374.1|19384.8|19372.8|18
1740587680000|2025-02-26 16:34:40|19385.4|19373.4|19384.1|19372.1|19386.1|19374.1|19384.1|19372.1|7
1740587690000|2025-02-26 16:34:50|19384.7|19372.7|19384.1|19372.1|19386.1|19374.1|19384.1|19372.1|5
1740587700000|2025-02-26 16:35:00|19384.8|19372.8|19381.6|19369.6|19384.8|19372.8|19381.6|19369.6|4
1740587710000|2025-02-26 16:35:10|19382.2|19370.2|19380.4|19368.4|19383.6|19371.6|19379.1|19367.1|11
1740587720000|2025-02-26 16:35:20|19379.8|19367.8|19379.1|19367.1|19379.8|19367.8|19377.9|19365.9|2
1740587730000|2025-02-26 16:35:30|19378.6|19366.6|19376.7|19364.7|19378.6|19366.6|19373|19361|27
1740587740000|2025-02-26 16:35:40|19376.1|19364.1|19376|19364|19378.5|19366.5|19376|19364|1
1740587750000|2025-02-26 16:35:50|19375.5|19363.5|19376|19364|19376|19364|19375.5|19363.5|0
1740587760000|2025-02-26 16:36:00|19375.4|19363.4|19373.5|19361.5|19375.4|19363.4|19373.5|19361.5|8
1740587770000|2025-02-26 16:36:10|19372.9|19360.9|19364.1|19352.1|19372.9|19360.9|19364.1|19352.1|13
1740587780000|2025-02-26 16:36:20|19364.7|19352.7|19367.3|19355.3|19367.3|19355.3|19364.1|19352.1|2
1740587790000|2025-02-26 16:36:30|19366.6|19354.6|19364.8|19352.8|19366.6|19354.6|19364.8|19352.8|0
1740587800000|2025-02-26 16:36:40|19365.4|19353.4|19364.8|19352.8|19366|19354|19364.8|19352.8|1
1740587810000|2025-02-26 16:36:50|19364.1|19352.1|19361|19349|19364.1|19352.1|19359.8|19347.8|3
1740587820000|2025-02-26 16:37:00|19361.6|19349.6|19364.1|19352.1|19364.1|19352.1|19361|19349|8
1740587830000|2025-02-26 16:37:10|19364.7|19352.7|19366|19354|19368.5|19356.5|19364.7|19352.7|17
1740587840000|2025-02-26 16:37:20|19365.4|19353.4|19366|19354|19367.2|19355.2|19365.4|19353.4|3
1740587850000|2025-02-26 16:37:30|19365.4|19353.4|19363.5|19351.5|19365.4|19353.4|19362.9|19350.9|2
1740587870000|2025-02-26 16:37:50|19361.6|19349.6|19367.2|19355.2|19367.2|19355.2|19361.6|19349.6|14
1740587880000|2025-02-26 16:38:00|19369.6|19357.6|19369.7|19357.7|19369.7|19357.7|19368.5|19356.5|7
1740587890000|2025-02-26 16:38:10|19370.4|19358.4|19371|19359|19371|19359|19369.7|19357.7|2
1740587900000|2025-02-26 16:38:20|19370.3|19358.3|19372.2|19360.2|19372.2|19360.2|19370.3|19358.3|4
1740587920000|2025-02-26 16:38:40|19371.6|19359.6|19372.2|19360.2|19372.2|19360.2|19371.6|19359.6|0
1740587930000|2025-02-26 16:38:50|19371.6|19359.6|19371|19359|19371.6|19359.6|19371|19359|5
1740587940000|2025-02-26 16:39:00|19371.6|19359.6|19381|19369|19381|19369|19371.6|19359.6|11
1740587950000|2025-02-26 16:39:10|19380.3|19368.3|19381|19369|19381|19369|19379.7|19367.7|1
1740587960000|2025-02-26 16:39:20|19380.3|19368.3|19384.7|19372.7|19384.7|19372.7|19379.1|19367.1|17
1740587970000|2025-02-26 16:39:30|19384.1|19372.1|19382.9|19370.9|19384.1|19372.1|19382.9|19370.9|1
1740587980000|2025-02-26 16:39:40|19382.2|19370.2|19381|19369|19382.2|19370.2|19379.7|19367.7|2
1740587990000|2025-02-26 16:39:50|19379.7|19367.7|19377.8|19365.8|19379.7|19367.7|19377.8|19365.8|2
1740588000000|2025-02-26 16:40:00|19378.5|19366.5|19381.6|19369.6|19382.9|19370.9|19378.5|19366.5|10
1740588010000|2025-02-26 16:40:10|19382.2|19370.2|19385.4|19373.4|19385.4|19373.4|19381.6|19369.6|4
1740588020000|2025-02-26 16:40:20|19384.7|19372.7|19382.3|19370.3|19385.4|19373.4|19381.6|19369.6|3
1740588030000|2025-02-26 16:40:30|19382.9|19370.9|19380.4|19368.4|19382.9|19370.9|19379.8|19367.8|1
1740588040000|2025-02-26 16:40:40|19381|19369|19380.4|19368.4|19381.6|19369.6|19379.8|19367.8|5
1740588050000|2025-02-26 16:40:50|19379.1|19367.1|19377.9|19365.9|19379.1|19367.1|19377.9|19365.9|2
1740588060000|2025-02-26 16:41:00|19378.5|19366.5|19376.6|19364.6|19380.4|19368.4|19376|19364|7
1740588070000|2025-02-26 16:41:10|19376|19364|19374.8|19362.8|19376|19364|19374.8|19362.8|3
1740588080000|2025-02-26 16:41:20|19372.9|19360.9|19374.1|19362.1|19374.1|19362.1|19372.3|19360.3|0
1740588090000|2025-02-26 16:41:30|19376.6|19364.6|19377.3|19365.3|19377.3|19365.3|19376|19364|2
1740588100000|2025-02-26 16:41:40|19375.4|19363.4|19374.8|19362.8|19375.4|19363.4|19374.1|19362.1|2
1740588110000|2025-02-26 16:41:50|19373.5|19361.5|19372.3|19360.3|19374.1|19362.1|19372.3|19360.3|0
1740588120000|2025-02-26 16:42:00|19372.9|19360.9|19371.6|19359.6|19373.5|19361.5|19371.6|19359.6|3
1740588130000|2025-02-26 16:42:10|19370.4|19358.4|19372.9|19360.9|19372.9|19360.9|19370.4|19358.4|4
1740588140000|2025-02-26 16:42:20|19373.5|19361.5|19374.8|19362.8|19374.8|19362.8|19373.5|19361.5|0
1740588150000|2025-02-26 16:42:30|19374.1|19362.1|19376|19364|19376|19364|19374.1|19362.1|1
1740588160000|2025-02-26 16:42:40|19375.4|19363.4|19375.4|19363.4|19376|19364|19374.8|19362.8|6
1740588170000|2025-02-26 16:42:50|19374.8|19362.8|19375.4|19363.4|19375.4|19363.4|19374.8|19362.8|0
1740588180000|2025-02-26 16:43:00|19374.1|19362.1|19372.3|19360.3|19374.1|19362.1|19372.2|19360.2|6
1740588190000|2025-02-26 16:43:10|19371.7|19359.7|19371.7|19359.7|19371.7|19359.7|19371|19359|0
1740588200000|2025-02-26 16:43:20|19372.3|19360.3|19372.3|19360.3|19372.9|19360.9|19372.3|19360.3|0
1740588210000|2025-02-26 16:43:30|19373.4|19361.4|19373.4|19361.4|19373.4|19361.4|19373.4|19361.4|0
1740588220000|2025-02-26 16:43:40|19374.1|19362.1|19376|19364|19376|19364|19374.1|19362.1|1
1740588240000|2025-02-26 16:44:00|19374.8|19362.8|19371.6|19359.6|19374.8|19362.8|19371.6|19359.6|4
1740588250000|2025-02-26 16:44:10|19372.3|19360.3|19371.6|19359.6|19373.5|19361.5|19371.6|19359.6|5
1740588260000|2025-02-26 16:44:20|19370.9|19358.9|19372.3|19360.3|19372.9|19360.9|19370.9|19358.9|5
1740588270000|2025-02-26 16:44:30|19371.6|19359.6|19369.8|19357.8|19372.3|19360.3|19369.8|19357.8|1
1740588280000|2025-02-26 16:44:40|19370.4|19358.4|19370.4|19358.4|19370.4|19358.4|19369.8|19357.8|0
1740588290000|2025-02-26 16:44:50|19369.1|19357.1|19369.1|19357.1|19369.1|19357.1|19369.1|19357.1|0
1740588300000|2025-02-26 16:45:00|19370.4|19358.4|19364.1|19352.1|19370.4|19358.4|19364.1|19352.1|7
1740588310000|2025-02-26 16:45:10|19363.5|19351.5|19360.3|19348.3|19364.1|19352.1|19360.3|19348.3|13
1740588320000|2025-02-26 16:45:20|19361.5|19349.5|19361.5|19349.5|19362.1|19350.1|19361.5|19349.5|1
1740588330000|2025-02-26 16:45:30|19362.1|19350.1|19362.1|19350.1|19362.1|19350.1|19362.1|19350.1|0
1740588340000|2025-02-26 16:45:40|19361.5|19349.5|19360.3|19348.3|19362.8|19350.8|19358.4|19346.4|4
1740588350000|2025-02-26 16:45:50|19358.4|19346.4|19359.7|19347.7|19360.3|19348.3|19358.4|19346.4|1
1740588360000|2025-02-26 16:46:00|19356.5|19344.5|19355.9|19343.9|19356.5|19344.5|19353.4|19341.4|6
1740588370000|2025-02-26 16:46:10|19356.5|19344.5|19357.1|19345.1|19357.1|19345.1|19356.5|19344.5|0
1740588380000|2025-02-26 16:46:20|19357.8|19345.8|19358.4|19346.4|19358.4|19346.4|19355.9|19343.9|19
1740588390000|2025-02-26 16:46:30|19359|19347|19359|19347|19359|19347|19359|19347|1
1740588400000|2025-02-26 16:46:40|19358.4|19346.4|19355.9|19343.9|19358.4|19346.4|19355.3|19343.3|1
1740588410000|2025-02-26 16:46:50|19355.3|19343.3|19355.3|19343.3|19355.9|19343.9|19355.3|19343.3|0
1740588420000|2025-02-26 16:47:00|19354.7|19342.7|19354|19342|19354.7|19342.7|19354|19342|6
1740588440000|2025-02-26 16:47:20|19355.9|19343.9|19358.4|19346.4|19359|19347|19355.9|19343.9|2
1740588450000|2025-02-26 16:47:30|19357.8|19345.8|19357.8|19345.8|19357.8|19345.8|19357.8|19345.8|1
1740588460000|2025-02-26 16:47:40|19358.4|19346.4|19358.4|19346.4|19358.4|19346.4|19358.4|19346.4|6
1740588470000|2025-02-26 16:47:50|19357.2|19345.2|19355.9|19343.9|19357.2|19345.2|19355.9|19343.9|5
1740588480000|2025-02-26 16:48:00|19355.3|19343.3|19352.8|19340.8|19356.5|19344.5|19352.8|19340.8|0
1740588490000|2025-02-26 16:48:10|19353.4|19341.4|19363.4|19351.4|19363.4|19351.4|19352.8|19340.8|16
1740588500000|2025-02-26 16:48:20|19362.8|19350.8|19364.7|19352.7|19364.7|19352.7|19362.8|19350.8|3
1740588510000|2025-02-26 16:48:30|19365.9|19353.9|19362.2|19350.2|19367.2|19355.2|19362.2|19350.2|4
1740588520000|2025-02-26 16:48:40|19360.9|19348.9|19360.9|19348.9|19362.2|19350.2|19360.9|19348.9|1
1740588530000|2025-02-26 16:48:50|19360.3|19348.3|19360.9|19348.9|19360.9|19348.9|19359.7|19347.7|1
1740588540000|2025-02-26 16:49:00|19362.2|19350.2|19358.5|19346.5|19362.2|19350.2|19358.5|19346.5|1
1740588550000|2025-02-26 16:49:10|19359.7|19347.7|19356|19344|19359.7|19347.7|19356|19344|33
1740588560000|2025-02-26 16:49:20|||||||||2
1740588570000|2025-02-26 16:49:30|19359.1|19347.1|19359.7|19347.7|19359.7|19347.7|19359.1|19347.1|1
1740588580000|2025-02-26 16:49:40|19360.3|19348.3|19357.2|19345.2|19361.6|19349.6|19357.2|19345.2|6
1740588590000|2025-02-26 16:49:50|19357.8|19345.8|19347.8|19335.8|19357.8|19345.8|19347.2|19335.2|5
1740588600000|2025-02-26 16:50:00|19346.6|19334.6|19339.7|19327.7|19346.6|19334.6|19337.2|19325.2|13
1740588610000|2025-02-26 16:50:10|19339.2|19327.2|19337.9|19325.9|19341|19329|19337.2|19325.2|6
1740588620000|2025-02-26 16:50:20|19339.1|19327.1|19341.6|19329.6|19343.5|19331.5|19339.1|19327.1|5
1740588630000|2025-02-26 16:50:30|19340.4|19328.4|19342.2|19330.2|19342.2|19330.2|19338.5|19326.5|20
1740588640000|2025-02-26 16:50:40|||||||||1
1740588650000|2025-02-26 16:50:50|19342.9|19330.9|19342.9|19330.9|19342.9|19330.9|19342.9|19330.9|2
1740588660000|2025-02-26 16:51:00|19345.4|19333.4|19343.5|19331.5|19345.4|19333.4|19343.5|19331.5|3
1740588670000|2025-02-26 16:51:10|19343.6|19331.6|19342.2|19330.2|19343.6|19331.6|19342.2|19330.2|2
1740588680000|2025-02-26 16:51:20|19341.6|19329.6|19340.9|19328.9|19343.5|19331.5|19340.9|19328.9|1
1740588690000|2025-02-26 16:51:30|19339.7|19327.7|19337.9|19325.9|19339.7|19327.7|19337.9|19325.9|12
1740588700000|2025-02-26 16:51:40|19334.1|19322.1|19332.2|19320.2|19334.1|19322.1|19332.2|19320.2|5
1740588710000|2025-02-26 16:51:50|19332.8|19320.8|19330.4|19318.4|19332.8|19320.8|19330.4|19318.4|10
1740588720000|2025-02-26 16:52:00|19331.1|19319.1|19331.6|19319.6|19331.6|19319.6|19331.1|19319.1|6
1740588740000|2025-02-26 16:52:20|19331|19319|19331.1|19319.1|19331.6|19319.6|19330.4|19318.4|1
1740588750000|2025-02-26 16:52:30|19332.3|19320.3|19338.6|19326.6|19339.2|19327.2|19332.3|19320.3|13
1740588760000|2025-02-26 16:52:40|19339.1|19327.1|19338.6|19326.6|19339.1|19327.1|19337.9|19325.9|3
1740588770000|2025-02-26 16:52:50|19339.2|19327.2|19342.9|19330.9|19342.9|19330.9|19339.2|19327.2|6
1740588780000|2025-02-26 16:53:00|19343.5|19331.5|19346.1|19334.1|19347.3|19335.3|19343.5|19331.5|23
1740588790000|2025-02-26 16:53:10|19345.4|19333.4|19345.4|19333.4|19345.4|19333.4|19345.4|19333.4|2
1740588800000|2025-02-26 16:53:20|19344.8|19332.8|19343.5|19331.5|19344.8|19332.8|19342.2|19330.2|12
1740588810000|2025-02-26 16:53:30|19342.9|19330.9|19341.6|19329.6|19342.9|19330.9|19341.6|19329.6|1
1740588820000|2025-02-26 16:53:40|19340.4|19328.4|19339.1|19327.1|19341|19329|19339.1|19327.1|2
1740588830000|2025-02-26 16:53:50|19338.5|19326.5|19340.2|19328.2|19340.4|19328.4|19338.5|19326.5|7
1740588840000|2025-02-26 16:54:00|19339.7|19327.7|19336.6|19324.6|19339.7|19327.7|19336.6|19324.6|4
1740588850000|2025-02-26 16:54:10|19335.3|19323.3|19336|19324|19336|19324|19334.7|19322.7|1
1740588860000|2025-02-26 16:54:20|19335.3|19323.3|19335.3|19323.3|19336|19324|19335.3|19323.3|0
1740588870000|2025-02-26 16:54:30|19334.7|19322.7|19334.7|19322.7|19334.7|19322.7|19334.1|19322.1|0
1740588880000|2025-02-26 16:54:40|19334.1|19322.1|19334.1|19322.1|19334.1|19322.1|19333.4|19321.4|0
1740588890000|2025-02-26 16:54:50|19336|19324|19334.1|19322.1|19336|19324|19334.1|19322.1|5
1740588900000|2025-02-26 16:55:00|19332.8|19320.8|19336|19324|19336|19324|19332.8|19320.8|2
1740588910000|2025-02-26 16:55:10|19334.1|19322.1|19334.7|19322.7|19334.7|19322.7|19334.1|19322.1|6
1740588920000|2025-02-26 16:55:20|19334.1|19322.1|19331|19319|19334.1|19322.1|19331|19319|3
1740588930000|2025-02-26 16:55:30|19333.5|19321.5|19331|19319|19333.5|19321.5|19331|19319|19
1740588940000|2025-02-26 16:55:40|19331.6|19319.6|19333.5|19321.5|19334.7|19322.7|19330.4|19318.4|2
1740588950000|2025-02-26 16:55:50|19332.8|19320.8|19331|19319|19332.8|19320.8|19331|19319|1
1740588960000|2025-02-26 16:56:00|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|1
1740588970000|2025-02-26 16:56:10|19327.3|19315.3|19327.2|19315.2|19327.3|19315.3|19325.4|19313.4|8
1740588990000|2025-02-26 16:56:30|19327.9|19315.9|19324.7|19312.7|19327.9|19315.9|19324.7|19312.7|2
1740589000000|2025-02-26 16:56:40|19326|19314|19324.7|19312.7|19326|19314|19324.7|19312.7|1
1740589010000|2025-02-26 16:56:50|19326|19314|19327.2|19315.2|19327.2|19315.2|19325.3|19313.3|3
1740589020000|2025-02-26 16:57:00|19326.6|19314.6|19332.2|19320.2|19334.7|19322.7|19326.6|19314.6|3
1740589030000|2025-02-26 16:57:10|19331.6|19319.6|19331.6|19319.6|19332.2|19320.2|19331.6|19319.6|0
1740589040000|2025-02-26 16:57:20|19332.2|19320.2|19331|19319|19332.2|19320.2|19331|19319|0
1740589050000|2025-02-26 16:57:30|19332.2|19320.2|19333.5|19321.5|19333.5|19321.5|19332.2|19320.2|2
1740589060000|2025-02-26 16:57:40|19332.2|19320.2|19333.5|19321.5|19333.5|19321.5|19332.2|19320.2|3
1740589070000|2025-02-26 16:57:50|19332.9|19320.9|19332.2|19320.2|19333.5|19321.5|19332.2|19320.2|1
1740589080000|2025-02-26 16:58:00|19333.5|19321.5|19331|19319|19333.5|19321.5|19331|19319|0
1740589090000|2025-02-26 16:58:10|19331.6|19319.6|19331|19319|19332.2|19320.2|19331|19319|3
1740589110000|2025-02-26 16:58:30|19331.5|19319.5|19332.2|19320.2|19332.2|19320.2|19331.5|19319.5|0
1740589120000|2025-02-26 16:58:40|19331.5|19319.5|19333.5|19321.5|19335.4|19323.4|19331|19319|7
1740589130000|2025-02-26 16:58:50|19334.1|19322.1|19334.1|19322.1|19334.1|19322.1|19332.9|19320.9|0
1740589140000|2025-02-26 16:59:00|19333.5|19321.5|19332.2|19320.2|19333.5|19321.5|19331.6|19319.6|3
1740589150000|2025-02-26 16:59:10|19331.5|19319.5|19329.7|19317.7|19331.5|19319.5|19329.7|19317.7|1
1740589160000|2025-02-26 16:59:20|19329|19317|19335.4|19323.4|19337.9|19325.9|19328.5|19316.5|21
1740589170000|2025-02-26 16:59:30|19336|19324|19332.2|19320.2|19337.3|19325.3|19331.7|19319.7|3
1740589180000|2025-02-26 16:59:40|19331.6|19319.6|19332.9|19320.9|19333.5|19321.5|19331.6|19319.6|0
1740589190000|2025-02-26 16:59:50|19333.5|19321.5|19333.5|19321.5|19333.5|19321.5|19332.9|19320.9|6
1740589200000|2025-02-26 17:00:00|19334.7|19322.7|19333.5|19321.5|19334.7|19322.7|19333.5|19321.5|0
1740589210000|2025-02-26 17:00:10|19332.2|19320.2|19331|19319|19333.5|19321.5|19331|19319|2
1740589220000|2025-02-26 17:00:20|19331.5|19319.5|19334|19322|19334|19322|19331.5|19319.5|6
1740589230000|2025-02-26 17:00:30|19335.3|19323.3|19334.7|19322.7|19335.3|19323.3|19334.7|19322.7|1
1740589240000|2025-02-26 17:00:40|19335.4|19323.4|19339.1|19327.1|19339.1|19327.1|19335.4|19323.4|1
1740589250000|2025-02-26 17:00:50|19337.9|19325.9|19339.7|19327.7|19340.4|19328.4|19336.7|19324.7|11
1740589260000|2025-02-26 17:01:00|19341|19329|19344.1|19332.1|19344.1|19332.1|19341|19329|11
1740589270000|2025-02-26 17:01:10|19344.8|19332.8|19344.8|19332.8|19344.8|19332.8|19342.9|19330.9|2
1740589280000|2025-02-26 17:01:20|19345.4|19333.4|19346.6|19334.6|19346.6|19334.6|19345.4|19333.4|0
1740589290000|2025-02-26 17:01:30|19346|19334|19347.3|19335.3|19347.3|19335.3|19346|19334|8
1740589300000|2025-02-26 17:01:40|19348.5|19336.5|19351|19339|19351|19339|19348.5|19336.5|11
1740589310000|2025-02-26 17:01:50|19351.6|19339.6|19354.8|19342.8|19355.4|19343.4|19351.6|19339.6|7
1740589320000|2025-02-26 17:02:00|19354.2|19342.2|19354.8|19342.8|19356|19344|19354.2|19342.2|19
1740589330000|2025-02-26 17:02:10|19353.5|19341.5|19348.5|19336.5|19353.5|19341.5|19348.5|19336.5|8
1740589340000|2025-02-26 17:02:20|19347.9|19335.9|19347.9|19335.9|19347.9|19335.9|19347.9|19335.9|0
1740589350000|2025-02-26 17:02:30|19348.4|19336.4|19348.4|19336.4|19348.4|19336.4|19348.4|19336.4|0
1740589360000|2025-02-26 17:02:40|19349.8|19337.8|19349.7|19337.7|19349.8|19337.8|19349.1|19337.1|4
1740589370000|2025-02-26 17:02:50|19350.4|19338.4|19349.7|19337.7|19350.4|19338.4|19349.7|19337.7|1
1740589380000|2025-02-26 17:03:00|19348.5|19336.5|19349.1|19337.1|19349.1|19337.1|19348.5|19336.5|5
1740589390000|2025-02-26 17:03:10|19348.4|19336.4|19344.1|19332.1|19348.4|19336.4|19343.4|19331.4|1
1740589400000|2025-02-26 17:03:20|19342.2|19330.2|19342.2|19330.2|19342.2|19330.2|19341.5|19329.5|11
1740589410000|2025-02-26 17:03:30|19340.9|19328.9|19340.9|19328.9|19340.9|19328.9|19339.7|19327.7|0
1740589420000|2025-02-26 17:03:40|||||||||1
1740589430000|2025-02-26 17:03:50|19340.4|19328.4|19340.9|19328.9|19340.9|19328.9|19339.7|19327.7|0
1740589440000|2025-02-26 17:04:00|19340.4|19328.4|19340.9|19328.9|19340.9|19328.9|19340.4|19328.4|0
1740589450000|2025-02-26 17:04:10|19342.8|19330.8|19342.2|19330.2|19342.8|19330.8|19342.2|19330.2|3
1740589460000|2025-02-26 17:04:20|19340.9|19328.9|19340.9|19328.9|19342.2|19330.2|19340.3|19328.3|0
1740589470000|2025-02-26 17:04:30|19342.2|19330.2|19344.7|19332.7|19347.2|19335.2|19342.2|19330.2|6
1740589480000|2025-02-26 17:04:40|19344.1|19332.1|19344.7|19332.7|19344.7|19332.7|19343.4|19331.4|1
1740589500000|2025-02-26 17:05:00|19345.3|19333.3|19345.9|19333.9|19345.9|19333.9|19345.3|19333.3|0
1740589510000|2025-02-26 17:05:10|||||||||1
1740589520000|2025-02-26 17:05:20|19345.3|19333.3|19345.3|19333.3|19347.2|19335.2|19345.3|19333.3|1
1740589530000|2025-02-26 17:05:30|19344.7|19332.7|19342.8|19330.8|19344.7|19332.7|19341.6|19329.6|2
1740589540000|2025-02-26 17:05:40|19343.4|19331.4|19343.4|19331.4|19343.4|19331.4|19343.4|19331.4|0
1740589550000|2025-02-26 17:05:50|19342.8|19330.8|19341.6|19329.6|19342.8|19330.8|19341.6|19329.6|2
1740589560000|2025-02-26 17:06:00|19340.3|19328.3|19340.9|19328.9|19340.9|19328.9|19340.3|19328.3|0
1740589570000|2025-02-26 17:06:10|19342.3|19330.3|19341.6|19329.6|19342.3|19330.3|19341.6|19329.6|2
1740589580000|2025-02-26 17:06:20|19342.3|19330.3|19336.6|19324.6|19342.3|19330.3|19336.6|19324.6|5
1740589590000|2025-02-26 17:06:30|19336|19324|19336|19324|19336|19324|19334.8|19322.8|1
1740589610000|2025-02-26 17:06:50|19335.3|19323.3|19336|19324|19336|19324|19335.3|19323.3|0
1740589620000|2025-02-26 17:07:00|19336.6|19324.6|19335.9|19323.9|19337.8|19325.8|19335.9|19323.9|1
1740589630000|2025-02-26 17:07:10|19335.3|19323.3|19334.7|19322.7|19335.3|19323.3|19334.7|19322.7|1
1740589640000|2025-02-26 17:07:20|19334.1|19322.1|19332.2|19320.2|19334.1|19322.1|19331.7|19319.7|2
1740589650000|2025-02-26 17:07:30|||||||||2
1740589660000|2025-02-26 17:07:40|19331.1|19319.1|19328.5|19316.5|19331.1|19319.1|19328.5|19316.5|4
1740589680000|2025-02-26 17:08:00|19329.1|19317.1|19328.5|19316.5|19329.1|19317.1|19328.5|19316.5|2
1740589690000|2025-02-26 17:08:10|19329.1|19317.1|19335.9|19323.9|19335.9|19323.9|19329.1|19317.1|5
1740589700000|2025-02-26 17:08:20|19332.2|19320.2|19327.9|19315.9|19332.2|19320.2|19327.8|19315.8|4
1740589710000|2025-02-26 17:08:30|19328.5|19316.5|19331|19319|19331.7|19319.7|19328.5|19316.5|33
1740589720000|2025-02-26 17:08:40|19330.4|19318.4|19330.4|19318.4|19330.4|19318.4|19330.4|19318.4|0
1740589730000|2025-02-26 17:08:50|19331.1|19319.1|19331.1|19319.1|19331.1|19319.1|19331.1|19319.1|0
1740589740000|2025-02-26 17:09:00|19331.7|19319.7|19331.7|19319.7|19331.7|19319.7|19331.7|19319.7|1
1740589750000|2025-02-26 17:09:10|19331.1|19319.1|19331.1|19319.1|19331.7|19319.7|19331.1|19319.1|0
1740589760000|2025-02-26 17:09:20|19329.2|19317.2|19326.7|19314.7|19329.2|19317.2|19326.7|19314.7|3
1740589770000|2025-02-26 17:09:30|19326.1|19314.1|19326.1|19314.1|19326.1|19314.1|19326.1|19314.1|0
1740589780000|2025-02-26 17:09:40|||||||||1
1740589790000|2025-02-26 17:09:50|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|0
1740589800000|2025-02-26 17:10:00|19329.1|19317.1|19327.2|19315.2|19329.1|19317.1|19327.2|19315.2|8
1740589810000|2025-02-26 17:10:10|19327.9|19315.9|19326.6|19314.6|19329.1|19317.1|19326|19314|9
1740589820000|2025-02-26 17:10:20|19326|19314|19326.6|19314.6|19326.6|19314.6|19326|19314|0
1740589830000|2025-02-26 17:10:30|19326|19314|19326|19314|19326|19314|19326|19314|0
1740589840000|2025-02-26 17:10:40|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|0
1740589850000|2025-02-26 17:10:50|19327.2|19315.2|19327.2|19315.2|19327.2|19315.2|19327.2|19315.2|0
1740589860000|2025-02-26 17:11:00|||||||||1
1740589870000|2025-02-26 17:11:10|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|2
1740589880000|2025-02-26 17:11:20|19327.2|19315.2|19327.2|19315.2|19327.2|19315.2|19327.2|19315.2|0
1740589890000|2025-02-26 17:11:30|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|19326.6|19314.6|0
1740589900000|2025-02-26 17:11:40|19326|19314|19329.7|19317.7|19329.7|19317.7|19326|19314|20
1740589910000|2025-02-26 17:11:50|19332.2|19320.2|19329.1|19317.1|19332.2|19320.2|19329.1|19317.1|3
1740589920000|2025-02-26 17:12:00|19328.5|19316.5|19329.1|19317.1|19329.1|19317.1|19328.5|19316.5|1
1740589930000|2025-02-26 17:12:10|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|19328.5|19316.5|0
1740589940000|2025-02-26 17:12:20|19329.7|19317.7|19331|19319|19331|19319|19329.7|19317.7|1
1740589950000|2025-02-26 17:12:30|19333.5|19321.5|19335.3|19323.3|19335.3|19323.3|19332.8|19320.8|21
1740589970000|2025-02-26 17:12:50|19334.7|19322.7|19334.7|19322.7|19334.7|19322.7|19334.7|19322.7|2
1740589980000|2025-02-26 17:13:00|19335.3|19323.3|19334.7|19322.7|19335.3|19323.3|19334.7|19322.7|2
1740589990000|2025-02-26 17:13:10|19335.3|19323.3|19332.2|19320.2|19335.9|19323.9|19332.2|19320.2|11
1740590000000|2025-02-26 17:13:20|19332.8|19320.8|19333.4|19321.4|19333.4|19321.4|19329.7|19317.7|7
1740590010000|2025-02-26 17:13:30|19332.8|19320.8|19332.8|19320.8|19332.8|19320.8|19332.8|19320.8|18
1740590020000|2025-02-26 17:13:40|19334.1|19322.1|19335.9|19323.9|19335.9|19323.9|19334.1|19322.1|4
1740590030000|2025-02-26 17:13:50|19335.3|19323.3|19334|19322|19337.8|19325.8|19334|19322|34
1740590040000|2025-02-26 17:14:00|19333.4|19321.4|19335.9|19323.9|19335.9|19323.9|19333.4|19321.4|6
1740590050000|2025-02-26 17:14:10|19335.3|19323.3|19337.1|19325.1|19337.1|19325.1|19334.6|19322.6|3
1740590060000|2025-02-26 17:14:20|19334.6|19322.6|19336.5|19324.5|19336.5|19324.5|19334.6|19322.6|6
1740590070000|2025-02-26 17:14:30|||||||||26
1740590080000|2025-02-26 17:14:40|19335.9|19323.9|19335.9|19323.9|19335.9|19323.9|19335.9|19323.9|2
1740590090000|2025-02-26 17:14:50|19336.5|19324.5|19335.2|19323.2|19336.5|19324.5|19335.2|19323.2|1
1740590100000|2025-02-26 17:15:00|19334|19322|19329.6|19317.6|19334|19322|19329.6|19317.6|7
1740590110000|2025-02-26 17:15:10|19329|19317|19331.6|19319.6|19331.6|19319.6|19329|19317|6
1740590120000|2025-02-26 17:15:20|19332.7|19320.7|19335.8|19323.8|19336.5|19324.5|19332.1|19320.1|1
1740590130000|2025-02-26 17:15:30|19335.2|19323.2|19330.9|19318.9|19335.2|19323.2|19329.6|19317.6|5
1740590140000|2025-02-26 17:15:40|19330.3|19318.3|19334|19322|19334|19322|19329.6|19317.6|2
1740590150000|2025-02-26 17:15:50|19334.6|19322.6|19337.1|19325.1|19337.1|19325.1|19334.6|19322.6|3
1740590160000|2025-02-26 17:16:00|19336.5|19324.5|19337.1|19325.1|19337.1|19325.1|19336.5|19324.5|5
1740590200000|2025-02-26 17:16:40|19336.5|19324.5|19336.5|19324.5|19336.5|19324.5|19336.5|19324.5|6
1740590210000|2025-02-26 17:16:50|19341.5|19329.5|19343.4|19331.4|19346.5|19334.5|19340.2|19328.2|8
1740590220000|2025-02-26 17:17:00|19342.1|19330.1|19344|19332|19344|19332|19342.1|19330.1|2
1740590230000|2025-02-26 17:17:10|19343.4|19331.4|19344|19332|19344|19332|19343.4|19331.4|0
1740590240000|2025-02-26 17:17:20|19345.9|19333.9|19347.1|19335.1|19347.1|19335.1|19345.9|19333.9|4
1740590250000|2025-02-26 17:17:30|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|0
1740590260000|2025-02-26 17:17:40|19349.6|19337.6|19349.6|19337.6|19349.6|19337.6|19348.4|19336.4|0
1740590270000|2025-02-26 17:17:50|19348.4|19336.4|19347.1|19335.1|19349|19337|19347.1|19335.1|10
1740590280000|2025-02-26 17:18:00|19346.5|19334.5|19345.9|19333.9|19347.1|19335.1|19345.9|19333.9|1
1740590290000|2025-02-26 17:18:10|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|19347.1|19335.1|1
1740590300000|2025-02-26 17:18:20|19348.4|19336.4|19350.3|19338.3|19350.3|19338.3|19347.8|19335.8|1
1740590310000|2025-02-26 17:18:30|19350.9|19338.9|19352.7|19340.7|19353.4|19341.4|19350.3|19338.3|5
1740590320000|2025-02-26 17:18:40|19353.4|19341.4|19354|19342|19355.8|19343.8|19352.7|19340.7|1
1740590330000|2025-02-26 17:18:50|19354.6|19342.6|19343.4|19331.4|19354.6|19342.6|19343.4|19331.4|16
1740590340000|2025-02-26 17:19:00|19344.7|19332.7|19342.8|19330.8|19345.9|19333.9|19342.8|19330.8|8
1740590350000|2025-02-26 17:19:10|19345.9|19333.9|19346.5|19334.5|19346.5|19334.5|19345.9|19333.9|24
1740590360000|2025-02-26 17:19:20|19347.2|19335.2|19345.3|19333.3|19347.2|19335.2|19345.3|19333.3|2
1740590370000|2025-02-26 17:19:30|19346|19334|19349|19337|19349|19337|19346|19334|7
1740590380000|2025-02-26 17:19:40|19349.7|19337.7|19350.9|19338.9|19350.9|19338.9|19349.7|19337.7|5
1740590390000|2025-02-26 17:19:50|19353.4|19341.4|19352.8|19340.8|19355.9|19343.9|19352.8|19340.8|9
1740590400000|2025-02-26 17:20:00|19353.4|19341.4|19350.9|19338.9|19353.4|19341.4|19350.9|19338.9|2
1740590410000|2025-02-26 17:20:10|19351.5|19339.5|19349.6|19337.6|19351.5|19339.5|19349.6|19337.6|3
1740590420000|2025-02-26 17:20:20|19345.9|19333.9|19346.5|19334.5|19346.5|19334.5|19345.9|19333.9|2
1740590430000|2025-02-26 17:20:30|19345.3|19333.3|19345.3|19333.3|19345.3|19333.3|19345.3|19333.3|4
1740590440000|2025-02-26 17:20:40|19345.9|19333.9|19347.1|19335.1|19347.1|19335.1|19345.9|19333.9|7
1740590450000|2025-02-26 17:20:50|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|0
1740590460000|2025-02-26 17:21:00|19348.4|19336.4|19349.6|19337.6|19350.3|19338.3|19347.8|19335.8|5
1740590470000|2025-02-26 17:21:10|19350.3|19338.3|19352.8|19340.8|19352.8|19340.8|19350.2|19338.2|6
1740590480000|2025-02-26 17:21:20|19352.1|19340.1|19350.9|19338.9|19352.1|19340.1|19350.9|19338.9|5
1740590490000|2025-02-26 17:21:30|19349|19337|19348.4|19336.4|19349.6|19337.6|19348.4|19336.4|13
1740590500000|2025-02-26 17:21:40|19346.5|19334.5|19347.2|19335.2|19347.2|19335.2|19346.5|19334.5|6
1740590510000|2025-02-26 17:21:50|19348.4|19336.4|19347.8|19335.8|19348.4|19336.4|19347.8|19335.8|5
1740590520000|2025-02-26 17:22:00|19347.2|19335.2|19349.7|19337.7|19349.7|19337.7|19346.5|19334.5|4
1740590530000|2025-02-26 17:22:10|19349|19337|19348.4|19336.4|19349|19337|19347.8|19335.8|2
1740590540000|2025-02-26 17:22:20|19347.8|19335.8|19348.4|19336.4|19348.4|19336.4|19347.8|19335.8|0
1740590550000|2025-02-26 17:22:30|19347.8|19335.8|19350.3|19338.3|19350.3|19338.3|19347.2|19335.2|2
1740590560000|2025-02-26 17:22:40|19349.7|19337.7|19348.4|19336.4|19349.7|19337.7|19347.8|19335.8|2
1740590570000|2025-02-26 17:22:50|19347.8|19335.8|19349|19337|19349|19337|19347.2|19335.2|2
1740590580000|2025-02-26 17:23:00|19349.7|19337.7|19350.3|19338.3|19350.3|19338.3|19349.7|19337.7|0
1740590590000|2025-02-26 17:23:10|19349.7|19337.7|19349.7|19337.7|19349.7|19337.7|19348.4|19336.4|5
1740590610000|2025-02-26 17:23:30|19349|19337|19348.4|19336.4|19349|19337|19348.4|19336.4|0
1740590620000|2025-02-26 17:23:40|19347.8|19335.8|19347.2|19335.2|19347.8|19335.8|19345.9|19333.9|10
1740590630000|2025-02-26 17:23:50|19346.5|19334.5|19349|19337|19349|19337|19346.5|19334.5|13
1740590640000|2025-02-26 17:24:00|19348.4|19336.4|19352.1|19340.1|19352.1|19340.1|19348.4|19336.4|10
1740590650000|2025-02-26 17:24:10|19351.4|19339.4|19350.9|19338.9|19352.1|19340.1|19350.9|19338.9|1
1740590660000|2025-02-26 17:24:20|19351.4|19339.4|19351.4|19339.4|19351.4|19339.4|19351.4|19339.4|1
1740590670000|2025-02-26 17:24:30|19352.1|19340.1|19350.9|19338.9|19352.1|19340.1|19350.9|19338.9|2
1740590680000|2025-02-26 17:24:40|19349.6|19337.6|19348.9|19336.9|19349.6|19337.6|19348.9|19336.9|4
1740590690000|2025-02-26 17:24:50|19347.7|19335.7|19347.7|19335.7|19347.7|19335.7|19347.7|19335.7|0
1740590700000|2025-02-26 17:25:00|19345.9|19333.9|19345.9|19333.9|19345.9|19333.9|19345.9|19333.9|0
1740590720000|2025-02-26 17:25:20|19343.4|19331.4|19344.6|19332.6|19344.6|19332.6|19343.4|19331.4|9
1740590750000|2025-02-26 17:25:50|19343.9|19331.9|19339.6|19327.6|19344.6|19332.6|19339.6|19327.6|10
1740590760000|2025-02-26 17:26:00|19340.2|19328.2|19340.8|19328.8|19341.4|19329.4|19340.2|19328.2|0
1740590770000|2025-02-26 17:26:10|19340.2|19328.2|19339.6|19327.6|19340.8|19328.8|19339.6|19327.6|0
1740590780000|2025-02-26 17:26:20|19338.9|19326.9|19338.4|19326.4|19338.9|19326.9|19338.4|19326.4|0
1740590790000|2025-02-26 17:26:30|19338.9|19326.9|19338.9|19326.9|19338.9|19326.9|19338.4|19326.4|0
1740590800000|2025-02-26 17:26:40|19336.4|19324.4|19335.8|19323.8|19336.4|19324.4|19335.2|19323.2|3
1740590810000|2025-02-26 17:26:50|19336.4|19324.4|19334.6|19322.6|19336.4|19324.4|19334.5|19322.5|1
1740590820000|2025-02-26 17:27:00|19333.9|19321.9|19333.3|19321.3|19334.6|19322.6|19332.7|19320.7|0
1740590830000|2025-02-26 17:27:10|19332.7|19320.7|19332.7|19320.7|19333.3|19321.3|19332.1|19320.1|0
1740590840000|2025-02-26 17:27:20|19333.3|19321.3|19337.1|19325.1|19339.6|19327.6|19333.3|19321.3|17
1740590850000|2025-02-26 17:27:30|19336.4|19324.4|19334.6|19322.6|19336.4|19324.4|19334.6|19322.6|1
1740590860000|2025-02-26 17:27:40|19333.9|19321.9|19333.9|19321.9|19333.9|19321.9|19333.9|19321.9|0
1740590870000|2025-02-26 17:27:50|19333.3|19321.3|19333.3|19321.3|19333.3|19321.3|19333.3|19321.3|0
1740590880000|2025-02-26 17:28:00|19334.6|19322.6|19335.8|19323.8|19335.8|19323.8|19334.6|19322.6|6
1740590890000|2025-02-26 17:28:10|||||||||2
1740590900000|2025-02-26 17:28:20|19336.5|19324.5|19337.1|19325.1|19337.1|19325.1|19336.5|19324.5|4
1740590910000|2025-02-26 17:28:30|19336.4|19324.4|19336.4|19324.4|19336.4|19324.4|19336.4|19324.4|0
1740590920000|2025-02-26 17:28:40|19335.8|19323.8|19335.8|19323.8|19335.8|19323.8|19335.8|19323.8|0
1740590930000|2025-02-26 17:28:50|19333.9|19321.9|19333.9|19321.9|19333.9|19321.9|19333.9|19321.9|3
1740590960000|2025-02-26 17:29:20|19334.5|19322.5|19333.9|19321.9|19334.5|19322.5|19333.9|19321.9|28
1740590970000|2025-02-26 17:29:30|19334.5|19322.5|19338.9|19326.9|19338.9|19326.9|19334.5|19322.5|8
1740590980000|2025-02-26 17:29:40|19339.5|19327.5|19340.1|19328.1|19340.1|19328.1|19339.5|19327.5|0
1740590990000|2025-02-26 17:29:50|19339.5|19327.5|19339.5|19327.5|19339.5|19327.5|19339.5|19327.5|1
1740591000000|2025-02-26 17:30:00|19340.1|19328.1|19341.4|19329.4|19341.4|19329.4|19339.5|19327.5|10
1740591010000|2025-02-26 17:30:10|19342|19330|19341.4|19329.4|19342|19330|19341.4|19329.4|2
1740591020000|2025-02-26 17:30:20|19340.8|19328.8|19340.2|19328.2|19341.4|19329.4|19339.5|19327.5|2
1740591030000|2025-02-26 17:30:30|19340.8|19328.8|19338.9|19326.9|19340.8|19328.8|19338.9|19326.9|0
1740591040000|2025-02-26 17:30:40|19338.3|19326.3|19337.6|19325.6|19338.3|19326.3|19337|19325|20
1740591050000|2025-02-26 17:30:50|19337|19325|19337.6|19325.6|19337.6|19325.6|19335.1|19323.1|18
1740591060000|2025-02-26 17:31:00|19337|19325|19335.8|19323.8|19337|19325|19333.3|19321.3|24
1740591070000|2025-02-26 17:31:10|||||||||5
1740591080000|2025-02-26 17:31:20|19335.2|19323.2|19337|19325|19337|19325|19335.2|19323.2|2
1740591090000|2025-02-26 17:31:30|19336.3|19324.3|19337|19325|19337|19325|19335.8|19323.8|3
1740591100000|2025-02-26 17:31:40|19339.5|19327.5|19339.5|19327.5|19339.5|19327.5|19338.9|19326.9|13
1740591110000|2025-02-26 17:31:50|19340.1|19328.1|19339.5|19327.5|19342|19330|19339.5|19327.5|4
1740591120000|2025-02-26 17:32:00|19340.1|19328.1|19340.1|19328.1|19340.1|19328.1|19339.5|19327.5|1
1740591130000|2025-02-26 17:32:10|19339.5|19327.5|19338.3|19326.3|19339.5|19327.5|19338.3|19326.3|3
1740591140000|2025-02-26 17:32:20|19338.8|19326.8|19335.8|19323.8|19338.8|19326.8|19335.8|19323.8|2
1740591150000|2025-02-26 17:32:30|19335.1|19323.1|19335.8|19323.8|19335.8|19323.8|19335.1|19323.1|2
1740591160000|2025-02-26 17:32:40|19337|19325|19337|19325|19337|19325|19337|19325|0
1740591170000|2025-02-26 17:32:50|19335.2|19323.2|19335.2|19323.2|19335.8|19323.8|19334.6|19322.6|11
1740591180000|2025-02-26 17:33:00|19335.8|19323.8|19335.2|19323.2|19335.8|19323.8|19334.6|19322.6|6
1740591190000|2025-02-26 17:33:10|19334.6|19322.6|19335.2|19323.2|19335.2|19323.2|19334.6|19322.6|0
1740591200000|2025-02-26 17:33:20|19336.4|19324.4|19337.7|19325.7|19338.3|19326.3|19336.4|19324.4|9
1740591210000|2025-02-26 17:33:30|19337.1|19325.1|19338.9|19326.9|19339.6|19327.6|19337.1|19325.1|1
1740591220000|2025-02-26 17:33:40|19338.3|19326.3|19337.1|19325.1|19338.9|19326.9|19336.4|19324.4|8
1740591230000|2025-02-26 17:33:50|||||||||1
1740591240000|2025-02-26 17:34:00|19335.8|19323.8|19328.2|19316.2|19337.1|19325.1|19327.1|19315.1|49
1740591250000|2025-02-26 17:34:10|19324.5|19312.5|19324.5|19312.5|19324.5|19312.5|19322|19310|26
1740591260000|2025-02-26 17:34:20|19323.9|19311.9|19324.5|19312.5|19324.5|19312.5|19323.9|19311.9|0
1740591270000|2025-02-26 17:34:30|19326.4|19314.4|19327|19315|19327|19315|19326.4|19314.4|7
1740591280000|2025-02-26 17:34:40|19326.4|19314.4|19330.7|19318.7|19330.7|19318.7|19326.4|19314.4|7
1740591290000|2025-02-26 17:34:50|19328.2|19316.2|19326.4|19314.4|19328.2|19316.2|19326.4|19314.4|10
1740591300000|2025-02-26 17:35:00|19327|19315|19327.6|19315.6|19327.6|19315.6|19327|19315|1
1740591310000|2025-02-26 17:35:10|19327|19315|19327|19315|19327|19315|19327|19315|0
1740591330000|2025-02-26 17:35:30|19327.6|19315.6|19327.6|19315.6|19327.6|19315.6|19327.6|19315.6|0
1740591340000|2025-02-26 17:35:40|19326.4|19314.4|19323.9|19311.9|19326.4|19314.4|19323.9|19311.9|3
1740591350000|2025-02-26 17:35:50|19323.2|19311.2|19325.1|19313.1|19325.1|19313.1|19323.2|19311.2|8
1740591360000|2025-02-26 17:36:00|19324.5|19312.5|19323.9|19311.9|19327.7|19315.7|19323.9|19311.9|9
1740591370000|2025-02-26 17:36:10|19321.4|19309.4|19322|19310|19322|19310|19321.4|19309.4|5
1740591380000|2025-02-26 17:36:20|19321.4|19309.4|19321.4|19309.4|19321.4|19309.4|19320.8|19308.8|18
1740591390000|2025-02-26 17:36:30|19322|19310|19321.4|19309.4|19322|19310|19321.4|19309.4|0
1740591400000|2025-02-26 17:36:40|19322|19310|19324.5|19312.5|19324.5|19312.5|19322|19310|12
1740591410000|2025-02-26 17:36:50|19323.9|19311.9|19322.1|19310.1|19323.9|19311.9|19321.4|19309.4|12
1740591420000|2025-02-26 17:37:00|19321.4|19309.4|19315.7|19303.7|19321.4|19309.4|19315.7|19303.7|2
1740591440000|2025-02-26 17:37:20|19316.4|19304.4|19316.4|19304.4|19316.4|19304.4|19315.7|19303.7|2
1740591450000|2025-02-26 17:37:30|19315.7|19303.7|19315.7|19303.7|19316.4|19304.4|19315.7|19303.7|0
1740591460000|2025-02-26 17:37:40|19315.1|19303.1|19317|19305|19317|19305|19314.5|19302.5|2
1740591470000|2025-02-26 17:37:50|19318.2|19306.2|19318.2|19306.2|19319.5|19307.5|19318.2|19306.2|1
1740591480000|2025-02-26 17:38:00|19317|19305|19318.2|19306.2|19318.9|19306.9|19317|19305|2
1740591490000|2025-02-26 17:38:10|19318.9|19306.9|19319.5|19307.5|19319.5|19307.5|19318.2|19306.2|0
1740591500000|2025-02-26 17:38:20|19320.1|19308.1|19318.2|19306.2|19320.7|19308.7|19318.2|19306.2|5
1740591520000|2025-02-26 17:38:40|19318.8|19306.8|19322|19310|19322|19310|19317.6|19305.6|8
1740591530000|2025-02-26 17:38:50|19322.6|19310.6|19322.6|19310.6|19323.2|19311.2|19322|19310|1
1740591540000|2025-02-26 17:39:00|19324.5|19312.5|19325.1|19313.1|19325.7|19313.7|19324.5|19312.5|2
1740591550000|2025-02-26 17:39:10|19327|19315|19326.3|19314.3|19327.6|19315.6|19325.7|19313.7|12
1740591560000|2025-02-26 17:39:20|19325.7|19313.7|19323.8|19311.8|19325.7|19313.7|19323.8|19311.8|2
1740591570000|2025-02-26 17:39:30|19320.1|19308.1|19320.1|19308.1|19320.1|19308.1|19320.1|19308.1|5
1740591580000|2025-02-26 17:39:40|19318.2|19306.2|19328.2|19316.2|19328.2|19316.2|19318.2|19306.2|18
1740591590000|2025-02-26 17:39:50|19328.9|19316.9|19322|19310|19328.9|19316.9|19322|19310|31
1740591600000|2025-02-26 17:40:00|19320.7|19308.7|19320.7|19308.7|19320.7|19308.7|19320.7|19308.7|1
1740591610000|2025-02-26 17:40:10|19321.4|19309.4|19319.5|19307.5|19321.4|19309.4|19318.9|19306.9|4
1740591620000|2025-02-26 17:40:20|19318.9|19306.9|19318.9|19306.9|19318.9|19306.9|19318.9|19306.9|0
1740591630000|2025-02-26 17:40:30|19318.2|19306.2|19313.9|19301.9|19318.2|19306.2|19313.9|19301.9|7
1740591640000|2025-02-26 17:40:40|19314.5|19302.5|19313.9|19301.9|19314.5|19302.5|19313.9|19301.9|1
1740591650000|2025-02-26 17:40:50|19314.5|19302.5|19316.4|19304.4|19317|19305|19314.5|19302.5|10
1740591660000|2025-02-26 17:41:00|19317|19305|19316.4|19304.4|19317|19305|19315.7|19303.7|1
1740591670000|2025-02-26 17:41:10|19317.6|19305.6|19317|19305|19317.6|19305.6|19317|19305|0
1740591680000|2025-02-26 17:41:20|19316.4|19304.4|19317.6|19305.6|19317.6|19305.6|19316.4|19304.4|0
1740591690000|2025-02-26 17:41:30|19317|19305|19317|19305|19317|19305|19317|19305|0
1740591700000|2025-02-26 17:41:40|19317.6|19305.6|19317|19305|19317.6|19305.6|19317|19305|1
1740591710000|2025-02-26 17:41:50|19313.2|19301.2|19313.2|19301.2|19313.2|19301.2|19312|19300|7
1740591720000|2025-02-26 17:42:00|19312|19300|19310.1|19298.1|19312|19300|19309.5|19297.5|2
1740591730000|2025-02-26 17:42:10|19310.7|19298.7|19310.1|19298.1|19310.7|19298.7|19308.8|19296.8|6
1740591740000|2025-02-26 17:42:20|19308.8|19296.8|19314.5|19302.5|19314.5|19302.5|19308.8|19296.8|27
1740591750000|2025-02-26 17:42:30|19315.1|19303.1|19317|19305|19317|19305|19315.1|19303.1|1
1740591760000|2025-02-26 17:42:40|19316.4|19304.4|19317|19305|19317|19305|19315.7|19303.7|4
1740591770000|2025-02-26 17:42:50|19316.4|19304.4|19317|19305|19317|19305|19315.8|19303.8|11
1740591780000|2025-02-26 17:43:00|19318.3|19306.3|19320.8|19308.8|19320.8|19308.8|19318.3|19306.3|3
1740591790000|2025-02-26 17:43:10|19321.4|19309.4|19321.4|19309.4|19321.4|19309.4|19320.8|19308.8|0
1740591810000|2025-02-26 17:43:30|||||||||3
1740591830000|2025-02-26 17:43:50|19322.7|19310.7|19326.4|19314.4|19326.4|19314.4|19322.7|19310.7|7
1740591840000|2025-02-26 17:44:00|19325.1|19313.1|19325.8|19313.8|19325.8|19313.8|19323.9|19311.9|3
1740591850000|2025-02-26 17:44:10|19327|19315|19326.4|19314.4|19327|19315|19326.4|19314.4|4
1740591860000|2025-02-26 17:44:20|19327|19315|19326.4|19314.4|19327|19315|19326.4|19314.4|0
1740591870000|2025-02-26 17:44:30|19325.1|19313.1|19325.1|19313.1|19326.4|19314.4|19325.1|19313.1|7
1740591880000|2025-02-26 17:44:40|19325.7|19313.7|19323.9|19311.9|19326.4|19314.4|19323.9|19311.9|0
1740591890000|2025-02-26 17:44:50|19324.5|19312.5|19323.2|19311.2|19324.5|19312.5|19323.2|19311.2|6
1740591900000|2025-02-26 17:45:00|19324.4|19312.4|19323.9|19311.9|19324.5|19312.5|19323.2|19311.2|0
1740591910000|2025-02-26 17:45:10|19320.7|19308.7|19324.5|19312.5|19324.5|19312.5|19320.7|19308.7|5
1740591920000|2025-02-26 17:45:20|19323.9|19311.9|19323.2|19311.2|19325.7|19313.7|19321.4|19309.4|12
1740591930000|2025-02-26 17:45:30|19326.4|19314.4|19325.1|19313.1|19326.4|19314.4|19325.1|19313.1|14
1740591940000|2025-02-26 17:45:40|19324.5|19312.5|19325.7|19313.7|19326.4|19314.4|19324.5|19312.5|0
1740591950000|2025-02-26 17:45:50|19326.4|19314.4|19323.9|19311.9|19326.4|19314.4|19323.9|19311.9|0
1740591960000|2025-02-26 17:46:00|19323.2|19311.2|19323.9|19311.9|19323.9|19311.9|19322.6|19310.6|0
1740591990000|2025-02-26 17:46:30|19324.5|19312.5|19319.5|19307.5|19324.5|19312.5|19319.5|19307.5|18
1740592000000|2025-02-26 17:46:40|19318.9|19306.9|19322|19310|19322|19310|19318.9|19306.9|4
1740592010000|2025-02-26 17:46:50|19320.7|19308.7|19320.7|19308.7|19320.7|19308.7|19320.7|19308.7|0
1740592020000|2025-02-26 17:47:00|19320.1|19308.1|19316.9|19304.9|19320.1|19308.1|19316.3|19304.3|2
1740592030000|2025-02-26 17:47:10|19315.7|19303.7|19316.9|19304.9|19316.9|19304.9|19315.7|19303.7|2
1740592040000|2025-02-26 17:47:20|19318.2|19306.2|19318.9|19306.9|19318.9|19306.9|19318.2|19306.2|1
1740592050000|2025-02-26 17:47:30|19318.2|19306.2|19318.9|19306.9|19318.9|19306.9|19318.2|19306.2|0
1740592060000|2025-02-26 17:47:40|||||||||1
1740592070000|2025-02-26 17:47:50|19317.6|19305.6|19318.2|19306.2|19318.9|19306.9|19317.6|19305.6|2
1740592080000|2025-02-26 17:48:00|19318.9|19306.9|19319.4|19307.4|19321.4|19309.4|19318.2|19306.2|2
1740592090000|2025-02-26 17:48:10|19320.1|19308.1|19316.4|19304.4|19320.1|19308.1|19316.4|19304.4|1
1740592100000|2025-02-26 17:48:20|19315.7|19303.7|19315|19303|19315.7|19303.7|19315|19303|2
1740592110000|2025-02-26 17:48:30|19314.4|19302.4|19317.5|19305.5|19317.5|19305.5|19313.9|19301.9|2
1740592120000|2025-02-26 17:48:40|19318.2|19306.2|19316.9|19304.9|19318.2|19306.2|19316.9|19304.9|0
1740592130000|2025-02-26 17:48:50|19315|19303|19315|19303|19315|19303|19315|19303|12
1740592140000|2025-02-26 17:49:00|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|0
1740592160000|2025-02-26 17:49:20|||||||||1
1740592170000|2025-02-26 17:49:30|||||||||4
1740592180000|2025-02-26 17:49:40|||||||||1
1740592190000|2025-02-26 17:49:50|19313.2|19301.2|19313.8|19301.8|19313.8|19301.8|19313.2|19301.2|3
1740592200000|2025-02-26 17:50:00|19314.4|19302.4|19313.8|19301.8|19315|19303|19313.8|19301.8|0
1740592210000|2025-02-26 17:50:10|19312.5|19300.5|19313.2|19301.2|19313.8|19301.8|19312.5|19300.5|1
1740592220000|2025-02-26 17:50:20|19313.8|19301.8|19319.4|19307.4|19319.4|19307.4|19313.8|19301.8|28
1740592230000|2025-02-26 17:50:30|19318.2|19306.2|19318.2|19306.2|19319.4|19307.4|19318.2|19306.2|2
1740592240000|2025-02-26 17:50:40|19318.8|19306.8|19318.2|19306.2|19319.4|19307.4|19318.2|19306.2|6
1740592250000|2025-02-26 17:50:50|19317.5|19305.5|19316.9|19304.9|19317.5|19305.5|19316.9|19304.9|1
1740592260000|2025-02-26 17:51:00|19315.7|19303.7|19316.3|19304.3|19316.3|19304.3|19315.7|19303.7|2
1740592270000|2025-02-26 17:51:10|19315.7|19303.7|19315|19303|19315.7|19303.7|19314.4|19302.4|0
1740592280000|2025-02-26 17:51:20|19314.4|19302.4|19313.8|19301.8|19314.4|19302.4|19313.8|19301.8|0
1740592300000|2025-02-26 17:51:40|19314.4|19302.4|19315.7|19303.7|19315.7|19303.7|19314.4|19302.4|6
1740592310000|2025-02-26 17:51:50|19316.9|19304.9|19316.9|19304.9|19316.9|19304.9|19316.9|19304.9|1
1740592320000|2025-02-26 17:52:00|19315.7|19303.7|19315.7|19303.7|19315.7|19303.7|19315.7|19303.7|4
1740592330000|2025-02-26 17:52:10|19315|19303|19318.2|19306.2|19318.2|19306.2|19315|19303|13
1740592350000|2025-02-26 17:52:30|19316.3|19304.3|19316.3|19304.3|19316.3|19304.3|19316.3|19304.3|2
1740592360000|2025-02-26 17:52:40|19318.8|19306.8|19318.8|19306.8|19318.8|19306.8|19318.8|19306.8|5
1740592370000|2025-02-26 17:52:50|19319.4|19307.4|19321.3|19309.3|19321.3|19309.3|19319.4|19307.4|11
1740592380000|2025-02-26 17:53:00|19320.7|19308.7|19320.1|19308.1|19320.7|19308.7|19319.4|19307.4|4
1740592390000|2025-02-26 17:53:10|19321.3|19309.3|19321.3|19309.3|19321.9|19309.9|19321.3|19309.3|2
1740592410000|2025-02-26 17:53:30|19319.4|19307.4|19320|19308|19320.7|19308.7|19319.4|19307.4|2
1740592420000|2025-02-26 17:53:40|19319.4|19307.4|19319.4|19307.4|19319.4|19307.4|19319.4|19307.4|0
1740592440000|2025-02-26 17:54:00|19318.8|19306.8|19316.9|19304.9|19318.8|19306.8|19316.9|19304.9|4
1740592450000|2025-02-26 17:54:10|19317.5|19305.5|19317.6|19305.6|19318.2|19306.2|19317.5|19305.5|1
1740592460000|2025-02-26 17:54:20|19318.2|19306.2|19317.6|19305.6|19318.2|19306.2|19317.6|19305.6|2
1740592470000|2025-02-26 17:54:30|19316.3|19304.3|19318.8|19306.8|19318.8|19306.8|19316.3|19304.3|13
1740592480000|2025-02-26 17:54:40|19317.6|19305.6|19318.8|19306.8|19318.8|19306.8|19316.3|19304.3|14
1740592490000|2025-02-26 17:54:50|19319.4|19307.4|19320|19308|19320|19308|19319.4|19307.4|5
1740592500000|2025-02-26 17:55:00|19319.4|19307.4|19317.5|19305.5|19319.4|19307.4|19317.5|19305.5|3
1740592510000|2025-02-26 17:55:10|||||||||11
1740592520000|2025-02-26 17:55:20|19316.9|19304.9|19317.5|19305.5|19318.8|19306.8|19316.9|19304.9|16
1740592530000|2025-02-26 17:55:30|19319.3|19307.3|19320|19308|19320|19308|19319.3|19307.3|1
1740592540000|2025-02-26 17:55:40|19320.6|19308.6|19320|19308|19320.6|19308.6|19320|19308|31
1740592550000|2025-02-26 17:55:50|19319.3|19307.3|19317.5|19305.5|19319.3|19307.3|19317.5|19305.5|1
1740592560000|2025-02-26 17:56:00|19318.1|19306.1|19318.8|19306.8|19318.8|19306.8|19318.1|19306.1|2
1740592570000|2025-02-26 17:56:10|19318.1|19306.1|19317.5|19305.5|19318.8|19306.8|19317.5|19305.5|0
1740592580000|2025-02-26 17:56:20|19318.1|19306.1|19314.3|19302.3|19318.1|19306.1|19312.5|19300.5|4
1740592590000|2025-02-26 17:56:30|19315|19303|19315|19303|19315|19303|19315|19303|3
1740592600000|2025-02-26 17:56:40|19314.3|19302.3|19313.1|19301.1|19314.3|19302.3|19312.5|19300.5|1
1740592610000|2025-02-26 17:56:50|19312.5|19300.5|19313.1|19301.1|19313.1|19301.1|19312.5|19300.5|5
1740592620000|2025-02-26 17:57:00|19312.5|19300.5|19313.1|19301.1|19313.1|19301.1|19312.5|19300.5|0
1740592630000|2025-02-26 17:57:10|19312.5|19300.5|19313.1|19301.1|19315|19303|19312.5|19300.5|9
1740592640000|2025-02-26 17:57:20|19313.7|19301.7|19312.5|19300.5|19313.7|19301.7|19312.5|19300.5|1
1740592650000|2025-02-26 17:57:30|19313.1|19301.1|19314.3|19302.3|19314.3|19302.3|19313.1|19301.1|1
1740592660000|2025-02-26 17:57:40|19313.7|19301.7|19313.1|19301.1|19313.7|19301.7|19313.1|19301.1|2
1740592670000|2025-02-26 17:57:50|19312.5|19300.5|19313.1|19301.1|19313.7|19301.7|19312.5|19300.5|0
1740592680000|2025-02-26 17:58:00|19312.5|19300.5|19312.5|19300.5|19312.5|19300.5|19310.6|19298.6|4
1740592700000|2025-02-26 17:58:20|19315|19303|19315|19303|19315|19303|19315|19303|4
1740592710000|2025-02-26 17:58:30|19313.7|19301.7|19315|19303|19315|19303|19313.7|19301.7|1
1740592720000|2025-02-26 17:58:40|19315.6|19303.6|19320|19308|19320.7|19308.7|19315.6|19303.6|12
1740592730000|2025-02-26 17:58:50|19319.3|19307.3|19318.7|19306.7|19319.3|19307.3|19318.2|19306.2|1
1740592750000|2025-02-26 17:59:10|19318.2|19306.2|19318.2|19306.2|19318.7|19306.7|19318.2|19306.2|3
1740592760000|2025-02-26 17:59:20|19319.4|19307.4|19321.2|19309.2|19321.2|19309.2|19318.7|19306.7|3
1740592770000|2025-02-26 17:59:30|19321.9|19309.9|19321.9|19309.9|19321.9|19309.9|19321.9|19309.9|0
1740592780000|2025-02-26 17:59:40|19321.2|19309.2|19320.7|19308.7|19321.2|19309.2|19320.7|19308.7|4
1740592790000|2025-02-26 17:59:50|19321.3|19309.3|19322.5|19310.5|19325|19313|19321.3|19309.3|2
1740592800000|2025-02-26 18:00:00|19321.8|19309.8|19321.9|19309.9|19322.5|19310.5|19320.6|19308.6|11
1740592810000|2025-02-26 18:00:10|19322.5|19310.5|19323.1|19311.1|19323.7|19311.7|19322.5|19310.5|17
1740592820000|2025-02-26 18:00:20|19322.5|19310.5|19318.1|19306.1|19322.5|19310.5|19318.1|19306.1|11
1740592830000|2025-02-26 18:00:30|19317.5|19305.5|19320|19308|19320|19308|19315.6|19303.6|3
1740592840000|2025-02-26 18:00:40|19320.6|19308.6|19323.1|19311.1|19323.1|19311.1|19320.6|19308.6|27
1740592850000|2025-02-26 18:00:50|19320|19308|19319.9|19307.9|19320.6|19308.6|19319.3|19307.3|21
1740592860000|2025-02-26 18:01:00|19319.3|19307.3|19320.6|19308.6|19320.6|19308.6|19319.3|19307.3|19
1740592870000|2025-02-26 18:01:10|19319.3|19307.3|19318.1|19306.1|19319.3|19307.3|19317.4|19305.4|4
1740592880000|2025-02-26 18:01:20|19317.5|19305.5|19318.1|19306.1|19318.1|19306.1|19316.8|19304.8|3
1740592890000|2025-02-26 18:01:30|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|0
1740592900000|2025-02-26 18:01:40|19318.1|19306.1|19318.7|19306.7|19318.7|19306.7|19318.1|19306.1|4
1740592920000|2025-02-26 18:02:00|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|19316.9|19304.9|0
1740592930000|2025-02-26 18:02:10|||||||||1
1740592940000|2025-02-26 18:02:20|19316.2|19304.2|19315|19303|19316.2|19304.2|19315|19303|3
1740592950000|2025-02-26 18:02:30|19316.9|19304.9|19320|19308|19320|19308|19316.9|19304.9|10
1740592960000|2025-02-26 18:02:40|||||||||1
1740592970000|2025-02-26 18:02:50|||||||||7
1740592980000|2025-02-26 18:03:00|19320.6|19308.6|19320|19308|19320.6|19308.6|19320|19308|4
1740592990000|2025-02-26 18:03:10|19320.6|19308.6|19319.4|19307.4|19320.6|19308.6|19319.4|19307.4|0
1740593000000|2025-02-26 18:03:20|19320|19308|19315|19303|19320|19308|19315|19303|12
1740593010000|2025-02-26 18:03:30|19315.6|19303.6|19315|19303|19315.6|19303.6|19315|19303|6
1740593040000|2025-02-26 18:04:00|19316.9|19304.9|19315.6|19303.6|19316.9|19304.9|19315.6|19303.6|25
1740593050000|2025-02-26 18:04:10|||||||||1
1740593060000|2025-02-26 18:04:20|19316.9|19304.9|19316.9|19304.9|19316.9|19304.9|19316.9|19304.9|7
1740593070000|2025-02-26 18:04:30|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|3
1740593080000|2025-02-26 18:04:40|19316.8|19304.8|19316.8|19304.8|19318.1|19306.1|19316.8|19304.8|4
1740593090000|2025-02-26 18:04:50|19316.1|19304.1|19318.1|19306.1|19318.7|19306.7|19315.6|19303.6|12
1740593100000|2025-02-26 18:05:00|19318.7|19306.7|19318.1|19306.1|19318.7|19306.7|19318.1|19306.1|1
1740593110000|2025-02-26 18:05:10|19318.7|19306.7|19318.1|19306.1|19318.7|19306.7|19318.1|19306.1|0
1740593130000|2025-02-26 18:05:30|19317.5|19305.5|19317.5|19305.5|19318.1|19306.1|19316.2|19304.2|7
1740593140000|2025-02-26 18:05:40|19318.1|19306.1|19317.5|19305.5|19318.1|19306.1|19317.5|19305.5|0
1740593150000|2025-02-26 18:05:50|19316.8|19304.8|19315.6|19303.6|19316.8|19304.8|19313.1|19301.1|2
1740593160000|2025-02-26 18:06:00|19315|19303|19315|19303|19315.6|19303.6|19315|19303|1
1740593170000|2025-02-26 18:06:10|19315.6|19303.6|19315.6|19303.6|19315.6|19303.6|19315.6|19303.6|1
1740593180000|2025-02-26 18:06:20|19315|19303|19315.6|19303.6|19315.6|19303.6|19315|19303|2
1740593190000|2025-02-26 18:06:30|19315|19303|19315.6|19303.6|19315.6|19303.6|19315|19303|4
1740593200000|2025-02-26 18:06:40|19314.3|19302.3|19313.6|19301.6|19314.3|19302.3|19313.6|19301.6|1
1740593210000|2025-02-26 18:06:50|||||||||1
1740593220000|2025-02-26 18:07:00|19314.2|19302.2|19315.6|19303.6|19316.1|19304.1|19314.2|19302.2|1
1740593230000|2025-02-26 18:07:10|19316.2|19304.2|19317.4|19305.4|19317.4|19305.4|19316.2|19304.2|1
1740593240000|2025-02-26 18:07:20|19316.8|19304.8|19316.8|19304.8|19317.4|19305.4|19316.8|19304.8|0
1740593250000|2025-02-26 18:07:30|19317.4|19305.4|19317.4|19305.4|19317.4|19305.4|19316.8|19304.8|0
1740593260000|2025-02-26 18:07:40|19316.1|19304.1|19316.1|19304.1|19316.1|19304.1|19316.1|19304.1|0
1740593270000|2025-02-26 18:07:50|19315.5|19303.5|19315.5|19303.5|19317.4|19305.4|19315.5|19303.5|1
1740593280000|2025-02-26 18:08:00|19316.1|19304.1|19315.5|19303.5|19316.1|19304.1|19314.2|19302.2|34
1740593290000|2025-02-26 18:08:10|||||||||5
1740593300000|2025-02-26 18:08:20|19316.7|19304.7|19316.7|19304.7|19316.7|19304.7|19316.1|19304.1|17
1740593310000|2025-02-26 18:08:30|19316.1|19304.1|19316.1|19304.1|19316.7|19304.7|19316.1|19304.1|2
1740593340000|2025-02-26 18:09:00|19314.9|19302.9|19316.7|19304.7|19316.7|19304.7|19314.9|19302.9|1
1740593350000|2025-02-26 18:09:10|19316.1|19304.1|19319.8|19307.8|19319.8|19307.8|19316.1|19304.1|4
1740593360000|2025-02-26 18:09:20|19319.2|19307.2|19318|19306|19319.2|19307.2|19318|19306|1
1740593370000|2025-02-26 18:09:30|19317.4|19305.4|19311.7|19299.7|19317.4|19305.4|19311.7|19299.7|5
1740593380000|2025-02-26 18:09:40|19312.4|19300.4|19312.4|19300.4|19312.4|19300.4|19311.7|19299.7|3
1740593390000|2025-02-26 18:09:50|19311.7|19299.7|19311.7|19299.7|19313|19301|19311.7|19299.7|1
1740593410000|2025-02-26 18:10:10|19311.1|19299.1|19310.5|19298.5|19311.1|19299.1|19309.2|19297.2|14
1740593420000|2025-02-26 18:10:20|19309.8|19297.8|19309.8|19297.8|19309.8|19297.8|19309.8|19297.8|0
1740593430000|2025-02-26 18:10:30|19310.4|19298.4|19310.4|19298.4|19310.4|19298.4|19310.4|19298.4|0
1740593440000|2025-02-26 18:10:40|19311.1|19299.1|19311.1|19299.1|19311.7|19299.7|19311.1|19299.1|6
1740593450000|2025-02-26 18:10:50|19311.6|19299.6|19314.8|19302.8|19314.8|19302.8|19311.6|19299.6|18
1740593460000|2025-02-26 18:11:00|19315.4|19303.4|19318|19306|19318|19306|19315.4|19303.4|11
1740593470000|2025-02-26 18:11:10|19316.7|19304.7|19317.3|19305.3|19318|19306|19316.7|19304.7|8
1740593480000|2025-02-26 18:11:20|19316.1|19304.1|19315.5|19303.5|19316.1|19304.1|19314.2|19302.2|3
1740593490000|2025-02-26 18:11:30|19314.8|19302.8|19314.2|19302.2|19314.8|19302.8|19314.2|19302.2|0
1740593500000|2025-02-26 18:11:40|19313.6|19301.6|19309.8|19297.8|19313.6|19301.6|19309.8|19297.8|21
1740593510000|2025-02-26 18:11:50|||||||||5
1740593520000|2025-02-26 18:12:00|19310.4|19298.4|19310.4|19298.4|19310.4|19298.4|19310.4|19298.4|6
1740593530000|2025-02-26 18:12:10|||||||||1
1740593550000|2025-02-26 18:12:30|19307.9|19295.9|19308.6|19296.6|19308.6|19296.6|19307.9|19295.9|21
1740593560000|2025-02-26 18:12:40|19309.2|19297.2|19309.2|19297.2|19309.2|19297.2|19308.6|19296.6|2
1740593570000|2025-02-26 18:12:50|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|1
1740593580000|2025-02-26 18:13:00|19310.5|19298.5|19311.1|19299.1|19311.7|19299.7|19310.5|19298.5|0
1740593590000|2025-02-26 18:13:10|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|1
1740593600000|2025-02-26 18:13:20|19314.2|19302.2|19314.2|19302.2|19314.2|19302.2|19314.2|19302.2|12
1740593610000|2025-02-26 18:13:30|19313.6|19301.6|19314.2|19302.2|19314.2|19302.2|19313.6|19301.6|0
1740593620000|2025-02-26 18:13:40|19314.9|19302.9|19314.2|19302.2|19314.9|19302.9|19314.2|19302.2|1
1740593630000|2025-02-26 18:13:50|19314.9|19302.9|19313.6|19301.6|19314.9|19302.9|19313.6|19301.6|1
1740593650000|2025-02-26 18:14:10|19314.9|19302.9|19314.2|19302.2|19314.9|19302.9|19314.2|19302.2|9
1740593660000|2025-02-26 18:14:20|19315.5|19303.5|19314.2|19302.2|19315.5|19303.5|19314.2|19302.2|2
1740593670000|2025-02-26 18:14:30|||||||||2
1740593680000|2025-02-26 18:14:40|19314.9|19302.9|19313.6|19301.6|19316.1|19304.1|19313|19301|4
1740593690000|2025-02-26 18:14:50|19313|19301|19313|19301|19313|19301|19313|19301|0
1740593700000|2025-02-26 18:15:00|19312.4|19300.4|19311.1|19299.1|19312.4|19300.4|19311.1|19299.1|1
1740593710000|2025-02-26 18:15:10|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|0
1740593720000|2025-02-26 18:15:20|||||||||1
1740593740000|2025-02-26 18:15:40|19313.5|19301.5|19312.3|19300.3|19313.5|19301.5|19312.3|19300.3|6
1740593750000|2025-02-26 18:15:50|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|19311.7|19299.7|0
1740593760000|2025-02-26 18:16:00|||||||||5
1740593800000|2025-02-26 18:16:40|19312.3|19300.3|19312.3|19300.3|19312.3|19300.3|19312.3|19300.3|5
1740593810000|2025-02-26 18:16:50|19311.7|19299.7|19309.2|19297.2|19311.7|19299.7|19309.2|19297.2|10
1740593820000|2025-02-26 18:17:00|19310.4|19298.4|19309.2|19297.2|19310.4|19298.4|19309.2|19297.2|2
1740593830000|2025-02-26 18:17:10|||||||||3
1740593850000|2025-02-26 18:17:30|||||||||8
1740593880000|2025-02-26 18:18:00|19307.9|19295.9|19307.9|19295.9|19308.5|19296.5|19307.9|19295.9|6
1740593900000|2025-02-26 18:18:20|19308.5|19296.5|19310.4|19298.4|19310.4|19298.4|19308.5|19296.5|3
1740593910000|2025-02-26 18:18:30|||||||||3
1740593920000|2025-02-26 18:18:40|19311|19299|19311|19299|19311.7|19299.7|19311|19299|7
1740593930000|2025-02-26 18:18:50|19309.8|19297.8|19307.9|19295.9|19309.8|19297.8|19307.9|19295.9|1
1740593940000|2025-02-26 18:19:00|||||||||33
1740593950000|2025-02-26 18:19:10|||||||||2
1740593960000|2025-02-26 18:19:20|19302.3|19290.3|19301.6|19289.6|19302.3|19290.3|19301.6|19289.6|5
1740593970000|2025-02-26 18:19:30|19301|19289|19302.9|19290.9|19302.9|19290.9|19301|19289|3
1740593980000|2025-02-26 18:19:40|19304.1|19292.1|19304.8|19292.8|19304.8|19292.8|19304.1|19292.1|5
1740594000000|2025-02-26 18:20:00|19302.9|19290.9|19304.1|19292.1|19304.8|19292.8|19302.9|19290.9|6
1740594050000|2025-02-26 18:20:50|||||||||2
1740594060000|2025-02-26 18:21:00|19303.4|19291.4|19304.1|19292.1|19304.1|19292.1|19302.9|19290.9|4
1740594070000|2025-02-26 18:21:10|19303.5|19291.5|19302.9|19290.9|19303.5|19291.5|19302.9|19290.9|6
1740594080000|2025-02-26 18:21:20|19304.1|19292.1|19304.1|19292.1|19304.8|19292.8|19302.9|19290.9|23
1740594090000|2025-02-26 18:21:30|19305.4|19293.4|19305.4|19293.4|19305.4|19293.4|19305.4|19293.4|5
1740594100000|2025-02-26 18:21:40|19304.1|19292.1|19307.9|19295.9|19307.9|19295.9|19304.1|19292.1|15
1740594110000|2025-02-26 18:21:50|19305.4|19293.4|19300.4|19288.4|19305.4|19293.4|19300.4|19288.4|33
1740594120000|2025-02-26 18:22:00|19301.6|19289.6|19302.9|19290.9|19302.9|19290.9|19301.6|19289.6|2
1740594130000|2025-02-26 18:22:10|19304.1|19292.1|19302.9|19290.9|19304.1|19292.1|19302.9|19290.9|3
1740594140000|2025-02-26 18:22:20|19304.8|19292.8|19303.4|19291.4|19304.8|19292.8|19303.4|19291.4|8
1740594150000|2025-02-26 18:22:30|19302.9|19290.9|19302.3|19290.3|19302.9|19290.9|19302.3|19290.3|0
1740594160000|2025-02-26 18:22:40|||||||||4
1740594170000|2025-02-26 18:22:50|19303.5|19291.5|19302.8|19290.8|19304.2|19292.2|19302.8|19290.8|11
1740594180000|2025-02-26 18:23:00|19302.3|19290.3|19301|19289|19302.3|19290.3|19301|19289|3
1740594190000|2025-02-26 18:23:10|19300.3|19288.3|19301|19289|19301|19289|19300.3|19288.3|1
1740594200000|2025-02-26 18:23:20|19301.6|19289.6|19302.8|19290.8|19302.8|19290.8|19301.6|19289.6|15
1740594220000|2025-02-26 18:23:40|||||||||1
1740594230000|2025-02-26 18:23:50|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|5
1740594240000|2025-02-26 18:24:00|19301.6|19289.6|19301.6|19289.6|19301.6|19289.6|19301.6|19289.6|2
1740594260000|2025-02-26 18:24:20|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|0
1740594270000|2025-02-26 18:24:30|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|19302.3|19290.3|0
1740594280000|2025-02-26 18:24:40|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|19302.3|19290.3|0
1740594290000|2025-02-26 18:24:50|19301.6|19289.6|19302.8|19290.8|19302.8|19290.8|19301.6|19289.6|0
1740594300000|2025-02-26 18:25:00|||||||||1
1740594320000|2025-02-26 18:25:20|19304.8|19292.8|19307.3|19295.3|19307.3|19295.3|19304.8|19292.8|15
1740594330000|2025-02-26 18:25:30|19306|19294|19304.7|19292.7|19306|19294|19304.7|19292.7|1
1740594340000|2025-02-26 18:25:40|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|0
1740594350000|2025-02-26 18:25:50|19304.7|19292.7|19303.5|19291.5|19305.3|19293.3|19303.5|19291.5|3
1740594360000|2025-02-26 18:26:00|||||||||1
1740594370000|2025-02-26 18:26:10|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|0
1740594380000|2025-02-26 18:26:20|19304.7|19292.7|19302.8|19290.8|19304.7|19292.7|19302.8|19290.8|11
1740594390000|2025-02-26 18:26:30|19302.2|19290.2|19302.8|19290.8|19302.8|19290.8|19302.2|19290.2|2
1740594400000|2025-02-26 18:26:40|||||||||22
1740594410000|2025-02-26 18:26:50|19302.2|19290.2|19302.8|19290.8|19302.8|19290.8|19302.2|19290.2|1
1740594420000|2025-02-26 18:27:00|||||||||1
1740594430000|2025-02-26 18:27:10|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|5
1740594440000|2025-02-26 18:27:20|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|0
1740594450000|2025-02-26 18:27:30|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|3
1740594460000|2025-02-26 18:27:40|19307.2|19295.2|19307.8|19295.8|19307.8|19295.8|19307.2|19295.2|2
1740594480000|2025-02-26 18:28:00|19306.6|19294.6|19306.6|19294.6|19306.6|19294.6|19306.6|19294.6|10
1740594490000|2025-02-26 18:28:10|19307.2|19295.2|19305.3|19293.3|19307.8|19295.8|19305.3|19293.3|10
1740594500000|2025-02-26 18:28:20|19304.7|19292.7|19300.3|19288.3|19304.7|19292.7|19300.3|19288.3|9
1740594520000|2025-02-26 18:28:40|19301.6|19289.6|19302.2|19290.2|19302.2|19290.2|19301.6|19289.6|15
1740594530000|2025-02-26 18:28:50|19300.3|19288.3|19296.6|19284.6|19300.3|19288.3|19296.6|19284.6|15
1740594540000|2025-02-26 18:29:00|19297.8|19285.8|19296|19284|19297.8|19285.8|19296|19284|8
1740594550000|2025-02-26 18:29:10|19295.3|19283.3|19295.3|19283.3|19296|19284|19295.3|19283.3|4
1740594560000|2025-02-26 18:29:20|19294.7|19282.7|19297.2|19285.2|19297.2|19285.2|19294.7|19282.7|12
1740594570000|2025-02-26 18:29:30|19298.5|19286.5|19298.5|19286.5|19299.1|19287.1|19298.5|19286.5|5
1740594590000|2025-02-26 18:29:50|19299.1|19287.1|19297.2|19285.2|19299.1|19287.1|19297.2|19285.2|2
1740594600000|2025-02-26 18:30:00|19297.8|19285.8|19298.5|19286.5|19298.5|19286.5|19297.8|19285.8|1
1740594610000|2025-02-26 18:30:10|19300.3|19288.3|19296.6|19284.6|19300.3|19288.3|19296.6|19284.6|16
1740594620000|2025-02-26 18:30:20|19297.2|19285.2|19295.9|19283.9|19297.2|19285.2|19295.9|19283.9|15
1740594630000|2025-02-26 18:30:30|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|0
1740594650000|2025-02-26 18:30:50|19295.9|19283.9|19295.9|19283.9|19295.9|19283.9|19295.9|19283.9|5
1740594660000|2025-02-26 18:31:00|19295.3|19283.3|19295.3|19283.3|19295.9|19283.9|19295.3|19283.3|27
1740594670000|2025-02-26 18:31:10|19294.7|19282.7|19295.3|19283.3|19295.3|19283.3|19294.7|19282.7|13
1740594680000|2025-02-26 18:31:20|19293.4|19281.4|19293.4|19281.4|19294.1|19282.1|19293.4|19281.4|14
1740594690000|2025-02-26 18:31:30|19292.8|19280.8|19292.8|19280.8|19292.8|19280.8|19292.8|19280.8|1
1740594700000|2025-02-26 18:31:40|19293.4|19281.4|19294.1|19282.1|19294.1|19282.1|19293.4|19281.4|4
1740594710000|2025-02-26 18:31:50|19293.4|19281.4|19295.3|19283.3|19295.3|19283.3|19293.4|19281.4|0
1740594720000|2025-02-26 18:32:00|19296.6|19284.6|19296.6|19284.6|19297.8|19285.8|19295.9|19283.9|6
1740594730000|2025-02-26 18:32:10|19297.2|19285.2|19294.7|19282.7|19297.2|19285.2|19294.7|19282.7|10
1740594740000|2025-02-26 18:32:20|19295.3|19283.3|19298.5|19286.5|19298.5|19286.5|19295.3|19283.3|20
1740594750000|2025-02-26 18:32:30|19297.9|19285.9|19297.9|19285.9|19297.9|19285.9|19297.2|19285.2|0
1740594760000|2025-02-26 18:32:40|19298.5|19286.5|19299.1|19287.1|19299.1|19287.1|19296.6|19284.6|5
1740594770000|2025-02-26 18:32:50|||||||||1
1740594790000|2025-02-26 18:33:10|19296.6|19284.6|19296.6|19284.6|19296.6|19284.6|19296.6|19284.6|21
1740594830000|2025-02-26 18:33:50|19296|19284|19297.8|19285.8|19297.8|19285.8|19296|19284|3
1740594840000|2025-02-26 18:34:00|19296.6|19284.6|19296.6|19284.6|19296.6|19284.6|19296.6|19284.6|0
1740594860000|2025-02-26 18:34:20|19294.7|19282.7|19292.8|19280.8|19296.6|19284.6|19292.8|19280.8|14
1740594870000|2025-02-26 18:34:30|19290.3|19278.3|19289.7|19277.7|19290.3|19278.3|19289.7|19277.7|4
1740594880000|2025-02-26 18:34:40|19289.1|19277.1|19285.3|19273.3|19289.1|19277.1|19285.3|19273.3|11
1740594890000|2025-02-26 18:34:50|19284.6|19272.6|19282.2|19270.2|19284.6|19272.6|19281.6|19269.6|27
1740594900000|2025-02-26 18:35:00|19284.1|19272.1|19284.1|19272.1|19284.1|19272.1|19284.1|19272.1|1
1740594910000|2025-02-26 18:35:10|19286.6|19274.6|19284.7|19272.7|19286.6|19274.6|19284.7|19272.7|17
1740594930000|2025-02-26 18:35:30|19286|19274|19284.7|19272.7|19286|19274|19284.7|19272.7|8
1740594940000|2025-02-26 18:35:40|19286|19274|19285.4|19273.4|19286|19274|19285.4|19273.4|1
1740594950000|2025-02-26 18:35:50|19284.1|19272.1|19285.4|19273.4|19286.6|19274.6|19284.1|19272.1|20
1740594960000|2025-02-26 18:36:00|19286|19274|19286.6|19274.6|19287.9|19275.9|19285.4|19273.4|19
1740594970000|2025-02-26 18:36:10|19289.1|19277.1|19287.9|19275.9|19289.1|19277.1|19287.9|19275.9|10
1740594980000|2025-02-26 18:36:20|19289.1|19277.1|19288.5|19276.5|19289.1|19277.1|19287.8|19275.8|9
1740594990000|2025-02-26 18:36:30|19287.9|19275.9|19284.7|19272.7|19287.9|19275.9|19284.7|19272.7|2
1740595000000|2025-02-26 18:36:40|||||||||1
1740595010000|2025-02-26 18:36:50|19286.6|19274.6|19287.2|19275.2|19287.2|19275.2|19286.6|19274.6|1
1740595040000|2025-02-26 18:37:20|19287.8|19275.8|19287.8|19275.8|19287.8|19275.8|19287.8|19275.8|59
1740595050000|2025-02-26 18:37:30|19287.2|19275.2|19287.8|19275.8|19287.8|19275.8|19287.2|19275.2|34
1740595060000|2025-02-26 18:37:40|||||||||6
1740595070000|2025-02-26 18:37:50|19286.5|19274.5|19287.8|19275.8|19287.8|19275.8|19286.5|19274.5|8
1740595090000|2025-02-26 18:38:10|19289.1|19277.1|19289.7|19277.7|19289.7|19277.7|19289.1|19277.1|12
1740595100000|2025-02-26 18:38:20|19289.1|19277.1|19287.9|19275.9|19289.1|19277.1|19287.2|19275.2|1
1740595110000|2025-02-26 18:38:30|19287.2|19275.2|19287.2|19275.2|19287.2|19275.2|19287.2|19275.2|10
1740595120000|2025-02-26 18:38:40|19286.6|19274.6|19286|19274|19286.6|19274.6|19286|19274|1
1740595130000|2025-02-26 18:38:50|19285.9|19273.9|19286.5|19274.5|19286.5|19274.5|19285.9|19273.9|0
1740595140000|2025-02-26 18:39:00|19285.9|19273.9|19284|19272|19285.9|19273.9|19283.4|19271.4|21
1740595150000|2025-02-26 18:39:10|19283.4|19271.4|19283.4|19271.4|19283.4|19271.4|19282.2|19270.2|4
1740595160000|2025-02-26 18:39:20|19284.1|19272.1|19285.9|19273.9|19286.6|19274.6|19284.1|19272.1|8
1740595170000|2025-02-26 18:39:30|19287.9|19275.9|19289.7|19277.7|19289.7|19277.7|19287.9|19275.9|16
1740595180000|2025-02-26 18:39:40|19290.9|19278.9|19289.1|19277.1|19290.9|19278.9|19289.1|19277.1|15
1740595190000|2025-02-26 18:39:50|19289.7|19277.7|19287.3|19275.3|19289.7|19277.7|19287.3|19275.3|2
1740595200000|2025-02-26 18:40:00|19289.8|19277.8|19290.4|19278.4|19291.6|19279.6|19289.8|19277.8|25
1740595210000|2025-02-26 18:40:10|19288.4|19276.4|19287.9|19275.9|19289.1|19277.1|19287.9|19275.9|26
1740595220000|2025-02-26 18:40:20|19287.2|19275.2|19291.6|19279.6|19291.6|19279.6|19287.2|19275.2|13
1740595230000|2025-02-26 18:40:30|||||||||1
1740595240000|2025-02-26 18:40:40|19294.1|19282.1|19294.1|19282.1|19294.1|19282.1|19294.1|19282.1|16
1740595250000|2025-02-26 18:40:50|19295.4|19283.4|19302.2|19290.2|19302.9|19290.9|19295.4|19283.4|9
1740595260000|2025-02-26 18:41:00|19301.6|19289.6|19302.9|19290.9|19305.4|19293.4|19301.6|19289.6|20
1740595270000|2025-02-26 18:41:10|19302.3|19290.3|19302.9|19290.9|19302.9|19290.9|19302.3|19290.3|3
1740595280000|2025-02-26 18:41:20|19301|19289|19301.6|19289.6|19302.3|19290.3|19301|19289|32
1740595290000|2025-02-26 18:41:30|19302.8|19290.8|19304.8|19292.8|19304.8|19292.8|19302.8|19290.8|9
1740595300000|2025-02-26 18:41:40|19304.1|19292.1|19304.1|19292.1|19304.1|19292.1|19304.1|19292.1|3
1740595310000|2025-02-26 18:41:50|19303.4|19291.4|19305.3|19293.3|19307.3|19295.3|19302.8|19290.8|55
1740595320000|2025-02-26 18:42:00|19309.1|19297.1|19319.1|19307.1|19319.1|19307.1|19309.1|19297.1|25
1740595330000|2025-02-26 18:42:10|19318.5|19306.5|19320.9|19308.9|19324.1|19312.1|19317.8|19305.8|16
1740595340000|2025-02-26 18:42:20|19319.2|19307.2|19317.8|19305.8|19319.2|19307.2|19317.8|19305.8|9
1740595350000|2025-02-26 18:42:30|19317.2|19305.2|19312.8|19300.8|19317.2|19305.2|19312.8|19300.8|17
1740595360000|2025-02-26 18:42:40|19314.1|19302.1|19312.8|19300.8|19314.1|19302.1|19312.2|19300.2|22
1740595370000|2025-02-26 18:42:50|19311.5|19299.5|19312.8|19300.8|19314.1|19302.1|19311.5|19299.5|2
1740595380000|2025-02-26 18:43:00|19312.2|19300.2|19312.8|19300.8|19312.8|19300.8|19312.2|19300.2|4
1740595390000|2025-02-26 18:43:10|19313.4|19301.4|19312.2|19300.2|19314.7|19302.7|19312.2|19300.2|4
1740595400000|2025-02-26 18:43:20|19312.8|19300.8|19312.8|19300.8|19312.8|19300.8|19312.2|19300.2|0
1740595410000|2025-02-26 18:43:30|19312.2|19300.2|19316.5|19304.5|19316.5|19304.5|19312.2|19300.2|3
1740595420000|2025-02-26 18:43:40|19317.2|19305.2|19316.5|19304.5|19317.2|19305.2|19316.5|19304.5|0
1740595430000|2025-02-26 18:43:50|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|0
1740595440000|2025-02-26 18:44:00|19315.9|19303.9|19316.5|19304.5|19316.5|19304.5|19315.9|19303.9|0
1740595450000|2025-02-26 18:44:10|19317.2|19305.2|19317.2|19305.2|19317.2|19305.2|19316.5|19304.5|1
1740595460000|2025-02-26 18:44:20|19316.5|19304.5|19314.7|19302.7|19316.5|19304.5|19314.7|19302.7|1
1740595470000|2025-02-26 18:44:30|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|14
1740595480000|2025-02-26 18:44:40|19316.5|19304.5|19316.5|19304.5|19317.2|19305.2|19316.5|19304.5|2
1740595490000|2025-02-26 18:44:50|19317.2|19305.2|19317.8|19305.8|19317.8|19305.8|19316.5|19304.5|13
1740595500000|2025-02-26 18:45:00|19317.2|19305.2|19315.9|19303.9|19317.2|19305.2|19315.9|19303.9|5
1740595510000|2025-02-26 18:45:10|19313.4|19301.4|19313.4|19301.4|19313.4|19301.4|19313.4|19301.4|10
1740595520000|2025-02-26 18:45:20|19312.8|19300.8|19312.2|19300.2|19312.8|19300.8|19312.2|19300.2|1
1740595530000|2025-02-26 18:45:30|19312.8|19300.8|19313.4|19301.4|19313.4|19301.4|19312.8|19300.8|3
1740595540000|2025-02-26 18:45:40|||||||||2
1740595550000|2025-02-26 18:45:50|19312.8|19300.8|19312.8|19300.8|19312.8|19300.8|19312.8|19300.8|0
1740595560000|2025-02-26 18:46:00|19310.9|19298.9|19310.9|19298.9|19310.9|19298.9|19310.9|19298.9|10
1740595570000|2025-02-26 18:46:10|19308.4|19296.4|19308.4|19296.4|19308.4|19296.4|19308.4|19296.4|3
1740595580000|2025-02-26 18:46:20|19307.8|19295.8|19304.6|19292.6|19307.8|19295.8|19303.4|19291.4|19
1740595590000|2025-02-26 18:46:30|19303.4|19291.4|19304|19292|19304|19292|19303.4|19291.4|9
1740595600000|2025-02-26 18:46:40|19304.6|19292.6|19305.3|19293.3|19305.3|19293.3|19304|19292|4
1740595610000|2025-02-26 18:46:50|19304.7|19292.7|19305.3|19293.3|19305.3|19293.3|19304.7|19292.7|5
1740595620000|2025-02-26 18:47:00|19306.5|19294.5|19310.3|19298.3|19310.3|19298.3|19306.5|19294.5|17
1740595630000|2025-02-26 18:47:10|19310.8|19298.8|19310.8|19298.8|19310.8|19298.8|19310.3|19298.3|9
1740595640000|2025-02-26 18:47:20|19309|19297|19310.3|19298.3|19312.2|19300.2|19309|19297|36
1740595650000|2025-02-26 18:47:30|19310.8|19298.8|19310.8|19298.8|19310.8|19298.8|19310.8|19298.8|0
1740595660000|2025-02-26 18:47:40|19310.3|19298.3|19310.3|19298.3|19310.3|19298.3|19309|19297|1
1740595670000|2025-02-26 18:47:50|19309|19297|19307.8|19295.8|19309|19297|19307.8|19295.8|5
1740595680000|2025-02-26 18:48:00|19308.3|19296.3|19308.3|19296.3|19308.3|19296.3|19308.3|19296.3|7
1740595690000|2025-02-26 18:48:10|19307.8|19295.8|19307.8|19295.8|19307.8|19295.8|19307.8|19295.8|21
1740595700000|2025-02-26 18:48:20|19305.8|19293.8|19308.3|19296.3|19308.3|19296.3|19305.8|19293.8|10
1740595710000|2025-02-26 18:48:30|19309.6|19297.6|19310.8|19298.8|19310.8|19298.8|19309.6|19297.6|31
1740595720000|2025-02-26 18:48:40|19311.5|19299.5|19311.5|19299.5|19312.1|19300.1|19310.8|19298.8|3
1740595730000|2025-02-26 18:48:50|19312.1|19300.1|19311.5|19299.5|19312.1|19300.1|19311.5|19299.5|9
1740595740000|2025-02-26 18:49:00|19310.8|19298.8|19310.8|19298.8|19310.8|19298.8|19310.8|19298.8|12
1740595750000|2025-02-26 18:49:10|19308.3|19296.3|19310.8|19298.8|19310.8|19298.8|19308.3|19296.3|27
1740595760000|2025-02-26 18:49:20|19312.8|19300.8|19311.4|19299.4|19312.8|19300.8|19311.4|19299.4|11
1740595770000|2025-02-26 18:49:30|19312.1|19300.1|19309|19297|19312.7|19300.7|19308.3|19296.3|25
1740595780000|2025-02-26 18:49:40|19308.3|19296.3|19308.3|19296.3|19308.3|19296.3|19308.3|19296.3|1
1740595800000|2025-02-26 18:50:00|19308.9|19296.9|19310.8|19298.8|19311.5|19299.5|19308.3|19296.3|9
1740595810000|2025-02-26 18:50:10|19308.9|19296.9|19308.3|19296.3|19308.9|19296.9|19308.3|19296.3|24
1740595820000|2025-02-26 18:50:20|19305.8|19293.8|19307.7|19295.7|19307.7|19295.7|19305.8|19293.8|11
1740595830000|2025-02-26 18:50:30|19309|19297|19309|19297|19309|19297|19309|19297|4
1740595840000|2025-02-26 18:50:40|19309.7|19297.7|19309.6|19297.6|19309.7|19297.7|19308.9|19296.9|3
1740595850000|2025-02-26 18:50:50|19309|19297|19309|19297|19309|19297|19309|19297|0
1740595860000|2025-02-26 18:51:00|19308.3|19296.3|19307.7|19295.7|19308.3|19296.3|19307.7|19295.7|3
1740595870000|2025-02-26 18:51:10|19308.3|19296.3|19309|19297|19310.2|19298.2|19308.3|19296.3|13
1740595880000|2025-02-26 18:51:20|19308.3|19296.3|19307.7|19295.7|19308.3|19296.3|19307.7|19295.7|0
1740595890000|2025-02-26 18:51:30|||||||||1
1740595900000|2025-02-26 18:51:40|19307.1|19295.1|19308.3|19296.3|19308.3|19296.3|19307.1|19295.1|1
1740595910000|2025-02-26 18:51:50|19307.1|19295.1|19305.8|19293.8|19307.1|19295.1|19305.8|19293.8|0
1740595920000|2025-02-26 18:52:00|||||||||6
1740595930000|2025-02-26 18:52:10|19307.1|19295.1|19308.3|19296.3|19308.3|19296.3|19306.5|19294.5|7
1740595940000|2025-02-26 18:52:20|19306.5|19294.5|19305.2|19293.2|19306.5|19294.5|19305.2|19293.2|2
1740595950000|2025-02-26 18:52:30|19309.6|19297.6|19309|19297|19309.6|19297.6|19309|19297|5
1740595960000|2025-02-26 18:52:40|19309.6|19297.6|19310.2|19298.2|19310.2|19298.2|19309|19297|0
1740595970000|2025-02-26 18:52:50|19309.6|19297.6|19307.7|19295.7|19309.6|19297.6|19307.7|19295.7|7
1740595980000|2025-02-26 18:53:00|19308.3|19296.3|19307.7|19295.7|19308.3|19296.3|19307.7|19295.7|8
1740595990000|2025-02-26 18:53:10|19309.6|19297.6|19307.1|19295.1|19309.6|19297.6|19307.1|19295.1|9
1740596000000|2025-02-26 18:53:20|19308.4|19296.4|19308.4|19296.4|19309|19297|19308.4|19296.4|6
1740596010000|2025-02-26 18:53:30|19307.7|19295.7|19307.1|19295.1|19307.7|19295.7|19306.6|19294.6|1
1740596020000|2025-02-26 18:53:40|19307.7|19295.7|19307.1|19295.1|19307.7|19295.7|19306.6|19294.6|0
1740596030000|2025-02-26 18:53:50|19309.1|19297.1|19307.1|19295.1|19309.6|19297.6|19307.1|19295.1|13
1740596040000|2025-02-26 18:54:00|19309.1|19297.1|19307.8|19295.8|19309.1|19297.1|19307.8|19295.8|7
1740596050000|2025-02-26 18:54:10|19307.1|19295.1|19307.1|19295.1|19307.1|19295.1|19307.1|19295.1|4
1740596060000|2025-02-26 18:54:20|||||||||1
1740596070000|2025-02-26 18:54:30|19306.5|19294.5|19306.5|19294.5|19306.5|19294.5|19306.5|19294.5|5
1740596080000|2025-02-26 18:54:40|||||||||3
1740596090000|2025-02-26 18:54:50|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|11
1740596100000|2025-02-26 18:55:00|19307.1|19295.1|19307.1|19295.1|19307.8|19295.8|19307.1|19295.1|11
1740596110000|2025-02-26 18:55:10|19309|19297|19309|19297|19309|19297|19309|19297|3
1740596120000|2025-02-26 18:55:20|||||||||1
1740596130000|2025-02-26 18:55:30|19308.4|19296.4|19306.5|19294.5|19308.4|19296.4|19306.5|19294.5|3
1740596140000|2025-02-26 18:55:40|19307.8|19295.8|19307.8|19295.8|19307.8|19295.8|19307.8|19295.8|13
1740596150000|2025-02-26 18:55:50|19308.4|19296.4|19307.1|19295.1|19308.4|19296.4|19307.1|19295.1|16
1740596160000|2025-02-26 18:56:00|19306.5|19294.5|19306.5|19294.5|19306.5|19294.5|19306.5|19294.5|24
1740596170000|2025-02-26 18:56:10|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|19305.3|19293.3|2
1740596180000|2025-02-26 18:56:20|19305.9|19293.9|19305.9|19293.9|19305.9|19293.9|19305.3|19293.3|4
1740596190000|2025-02-26 18:56:30|19304.6|19292.6|19304.6|19292.6|19304.6|19292.6|19304.6|19292.6|2
1740596200000|2025-02-26 18:56:40|19305.9|19293.9|19304|19292|19305.9|19293.9|19304|19292|15
1740596210000|2025-02-26 18:56:50|19304.6|19292.6|19304.6|19292.6|19304.6|19292.6|19304|19292|14
1740596220000|2025-02-26 18:57:00|19304|19292|19304.6|19292.6|19304.6|19292.6|19304|19292|7
1740596230000|2025-02-26 18:57:10|19304|19292|19300.9|19288.9|19304|19292|19300.9|19288.9|15
1740596240000|2025-02-26 18:57:20|19301.5|19289.5|19300.9|19288.9|19302.1|19290.1|19300.9|19288.9|6
1740596250000|2025-02-26 18:57:30|19301.5|19289.5|19302.1|19290.1|19302.1|19290.1|19300.9|19288.9|3
1740596260000|2025-02-26 18:57:40|19302.7|19290.7|19302.7|19290.7|19304.6|19292.6|19302.1|19290.1|29
1740596270000|2025-02-26 18:57:50|19302.1|19290.1|19298.3|19286.3|19302.7|19290.7|19298.3|19286.3|28
1740596280000|2025-02-26 18:58:00|19300.2|19288.2|19300.8|19288.8|19301.4|19289.4|19300.2|19288.2|9
1740596290000|2025-02-26 18:58:10|19299.6|19287.6|19298.3|19286.3|19299.6|19287.6|19298.3|19286.3|9
1740596300000|2025-02-26 18:58:20|19299.6|19287.6|19298.3|19286.3|19299.6|19287.6|19298.3|19286.3|25
1740596310000|2025-02-26 18:58:30|||||||||3
1740596320000|2025-02-26 18:58:40|19297.1|19285.1|19297.1|19285.1|19297.7|19285.7|19297.1|19285.1|10
1740596330000|2025-02-26 18:58:50|19296.4|19284.4|19298.3|19286.3|19300.2|19288.2|19296.4|19284.4|29
1740596340000|2025-02-26 18:59:00|19300.2|19288.2|19298.3|19286.3|19300.2|19288.2|19297.7|19285.7|58
1740596350000|2025-02-26 18:59:10|19297.7|19285.7|19298.3|19286.3|19298.3|19286.3|19297.7|19285.7|47
1740596360000|2025-02-26 18:59:20|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|55
1740596370000|2025-02-26 18:59:30|19299|19287|19312.3|19300.3|19312.8|19300.8|19299|19287|189
1740596380000|2025-02-26 18:59:40|19312.8|19300.8|19316.7|19304.7|19316.7|19304.7|19312.3|19300.3|100
1740596390000|2025-02-26 18:59:50|19319.2|19307.2|19314.8|19302.8|19319.2|19307.2|19314.8|19302.8|97
1740596400000|2025-02-26 19:00:00|19315.4|19303.4|19314.8|19302.8|19318|19306|19314.8|19302.8|41
1740596410000|2025-02-26 19:00:10|19314.2|19302.2|19314.2|19302.2|19314.2|19302.2|19314.2|19302.2|0
1740596420000|2025-02-26 19:00:20|19316.7|19304.7|19316.7|19304.7|19316.7|19304.7|19316.7|19304.7|5
1740596430000|2025-02-26 19:00:30|19316.1|19304.1|19318|19306|19318|19306|19316.1|19304.1|25
1740596440000|2025-02-26 19:00:40|19319.9|19307.9|19320.5|19308.5|19320.5|19308.5|19319.9|19307.9|39
1740596450000|2025-02-26 19:00:50|19321.7|19309.7|19321.7|19309.7|19323|19311|19320.5|19308.5|26
1740596460000|2025-02-26 19:01:00|19322.9|19310.9|19322.3|19310.3|19323.5|19311.5|19322.3|19310.3|13
1740596470000|2025-02-26 19:01:10|19321.7|19309.7|19321.7|19309.7|19322.3|19310.3|19321.7|19309.7|2
1740596480000|2025-02-26 19:01:20|19322.9|19310.9|19322.3|19310.3|19322.9|19310.9|19322.3|19310.3|2
1740596490000|2025-02-26 19:01:30|19322.8|19310.8|19322.8|19310.8|19322.8|19310.8|19322.8|19310.8|2
1740596500000|2025-02-26 19:01:40|19324.2|19312.2|19324.2|19312.2|19324.2|19312.2|19323.5|19311.5|3
1740596510000|2025-02-26 19:01:50|19326|19314|19324.7|19312.7|19326|19314|19324.7|19312.7|5
1740596520000|2025-02-26 19:02:00|19323.5|19311.5|19322.8|19310.8|19325.3|19313.3|19322.8|19310.8|13
1740596530000|2025-02-26 19:02:10|19322.2|19310.2|19320.3|19308.3|19322.8|19310.8|19320.3|19308.3|8
1740596560000|2025-02-26 19:02:40|19321|19309|19321|19309|19321|19309|19321|19309|18
1740596570000|2025-02-26 19:02:50|19320.3|19308.3|19319.7|19307.7|19320.3|19308.3|19319.7|19307.7|0
1740596580000|2025-02-26 19:03:00|19320.3|19308.3|19317.8|19305.8|19320.3|19308.3|19317.8|19305.8|3
1740596600000|2025-02-26 19:03:20|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|14
1740596610000|2025-02-26 19:03:30|||||||||12
1740596620000|2025-02-26 19:03:40|19316.5|19304.5|19317.2|19305.2|19318.4|19306.4|19316.5|19304.5|5
1740596630000|2025-02-26 19:03:50|19316.5|19304.5|19316.6|19304.6|19318.4|19306.4|19315.3|19303.3|6
1740596640000|2025-02-26 19:04:00|19317.2|19305.2|19314.7|19302.7|19317.2|19305.2|19314.1|19302.1|13
1740596650000|2025-02-26 19:04:10|19315.3|19303.3|19315.3|19303.3|19315.3|19303.3|19314.7|19302.7|0
1740596660000|2025-02-26 19:04:20|19314.7|19302.7|19315.4|19303.4|19315.4|19303.4|19314.7|19302.7|5
1740596670000|2025-02-26 19:04:30|19316.6|19304.6|19317.2|19305.2|19317.8|19305.8|19316.6|19304.6|12
1740596680000|2025-02-26 19:04:40|19316.6|19304.6|19316.6|19304.6|19317.2|19305.2|19316|19304|8
1740596690000|2025-02-26 19:04:50|19317.2|19305.2|19316.6|19304.6|19317.2|19305.2|19315.3|19303.3|5
1740666600000|2025-02-27 14:30:00|19315.9|19303.9|19294.7|19282.7|19321.5|19309.5|19289.7|19277.7|195
1740666610000|2025-02-27 14:30:10|19303.5|19291.5|19309.1|19297.1|19313.5|19301.5|19303.5|19291.5|63
1740666620000|2025-02-27 14:30:20|19309.8|19297.8|19302.9|19290.9|19311.7|19299.7|19300.4|19288.4|37
1740666630000|2025-02-27 14:30:30|19300.4|19288.4|19292.9|19280.9|19306.6|19294.6|19292.9|19280.9|48
1740666640000|2025-02-27 14:30:40|19295.4|19283.4|19305.4|19293.4|19305.4|19293.4|19293.5|19281.5|37
1740666650000|2025-02-27 14:30:50|19304.7|19292.7|19299.8|19287.8|19312.3|19300.3|19299.8|19287.8|32
1740666660000|2025-02-27 14:31:00|19301|19289|19309.8|19297.8|19309.8|19297.8|19297.3|19285.3|53
1740666670000|2025-02-27 14:31:10|19306.1|19294.1|19317.3|19305.3|19319.8|19307.8|19305.5|19293.5|41
1740666680000|2025-02-27 14:31:20|19321.1|19309.1|19319.3|19307.3|19325.5|19313.5|19318.6|19306.6|78
1740666690000|2025-02-27 14:31:30|19319.2|19307.2|19320.5|19308.5|19323.6|19311.6|19318.6|19306.6|45
1740666700000|2025-02-27 14:31:40|19319.9|19307.9|19322.4|19310.4|19323|19311|19319.9|19307.9|8
1740666710000|2025-02-27 14:31:50|19323|19311|19321.2|19309.2|19323|19311|19321.2|19309.2|11
1740666720000|2025-02-27 14:32:00|19320.5|19308.5|19313.7|19301.7|19320.5|19308.5|19308.7|19296.7|40
1740666730000|2025-02-27 14:32:10|19313.1|19301.1|19319.3|19307.3|19319.3|19307.3|19313.1|19301.1|4
1740666740000|2025-02-27 14:32:20|19319.9|19307.9|19321.8|19309.8|19321.8|19309.8|19319.9|19307.9|5
1740666750000|2025-02-27 14:32:30|19331.8|19319.8|19336.8|19324.8|19337.4|19325.4|19326.8|19314.8|23
1740666760000|2025-02-27 14:32:40|19336.2|19324.2|19326.1|19314.1|19338.7|19326.7|19325.5|19313.5|66
1740666770000|2025-02-27 14:32:50|19326.2|19314.2|19328|19316|19329.9|19317.9|19325.5|19313.5|46
1740666780000|2025-02-27 14:33:00|19327.4|19315.4|19336.2|19324.2|19340.6|19328.6|19327.4|19315.4|42
1740666790000|2025-02-27 14:33:10|19334.9|19322.9|19333.7|19321.7|19336.9|19324.9|19327.4|19315.4|45
1740666800000|2025-02-27 14:33:20|19333.1|19321.1|19329.9|19317.9|19333.7|19321.7|19329.9|19317.9|40
1740666810000|2025-02-27 14:33:30|19332.4|19320.4|19346.3|19334.3|19346.3|19334.3|19332.4|19320.4|60
1740666820000|2025-02-27 14:33:40|19346.9|19334.9|19346.9|19334.9|19349.4|19337.4|19344.4|19332.4|40
1740666830000|2025-02-27 14:33:50|19346.3|19334.3|19347.6|19335.6|19347.6|19335.6|19345.7|19333.7|21
1740666840000|2025-02-27 14:34:00|19348.9|19336.9|19356.4|19344.4|19357|19345|19348.3|19336.3|37
1740666850000|2025-02-27 14:34:10|19357.7|19345.7|19361.4|19349.4|19361.4|19349.4|19357|19345|10
1740666860000|2025-02-27 14:34:20|19360.8|19348.8|19360.2|19348.2|19360.8|19348.8|19357.7|19345.7|48
1740666870000|2025-02-27 14:34:30|19357|19345|19355.2|19343.2|19358.9|19346.9|19355.2|19343.2|33
1740666880000|2025-02-27 14:34:40|19354.5|19342.5|19357.6|19345.6|19357.7|19345.7|19352.6|19340.6|29
1740666890000|2025-02-27 14:34:50|19357|19345|19355.1|19343.1|19357|19345|19355.1|19343.1|2
1740666900000|2025-02-27 14:35:00|19355.7|19343.7|19365.2|19353.2|19369.4|19357.4|19355.1|19343.1|45
1740666910000|2025-02-27 14:35:10|19364.5|19352.5|19362.7|19350.7|19365.2|19353.2|19360.2|19348.2|31
1740666920000|2025-02-27 14:35:20|19363.9|19351.9|19363.9|19351.9|19366.4|19354.4|19362|19350|10
1740666930000|2025-02-27 14:35:30|19363.3|19351.3|19361.4|19349.4|19363.3|19351.3|19360.2|19348.2|4
1740666940000|2025-02-27 14:35:40|19362.7|19350.7|19360.8|19348.8|19362.7|19350.7|19359.6|19347.6|10
1740666950000|2025-02-27 14:35:50|19361.4|19349.4|19360.2|19348.2|19362.7|19350.7|19359.6|19347.6|5
1740666960000|2025-02-27 14:36:00|19362.7|19350.7|19365.2|19353.2|19365.2|19353.2|19361.4|19349.4|19
1740666970000|2025-02-27 14:36:10|19360.1|19348.1|19354.5|19342.5|19360.1|19348.1|19353.9|19341.9|37
1740666980000|2025-02-27 14:36:20|19355.1|19343.1|19356.4|19344.4|19358.9|19346.9|19354.5|19342.5|14
1740666990000|2025-02-27 14:36:30|19358.9|19346.9|19362.7|19350.7|19362.7|19350.7|19357.6|19345.6|20
1740667000000|2025-02-27 14:36:40|19363.3|19351.3|19362.7|19350.7|19363.9|19351.9|19362.7|19350.7|5
1740667010000|2025-02-27 14:36:50|19361.5|19349.5|19359.6|19347.6|19361.5|19349.5|19359.6|19347.6|8
1740667020000|2025-02-27 14:37:00|19357.7|19345.7|19355.2|19343.2|19357.7|19345.7|19354.6|19342.6|10
1740667030000|2025-02-27 14:37:10|19353.3|19341.3|19346.4|19334.4|19353.3|19341.3|19346.4|19334.4|5
1740667040000|2025-02-27 14:37:20|19345.2|19333.2|19345.2|19333.2|19345.8|19333.8|19343.9|19331.9|10
1740667050000|2025-02-27 14:37:30|19346.4|19334.4|19348.9|19336.9|19348.9|19336.9|19345.1|19333.1|42
1740667060000|2025-02-27 14:37:40|19351.3|19339.3|19357.6|19345.6|19357.6|19345.6|19351.3|19339.3|28
1740667070000|2025-02-27 14:37:50|19358.3|19346.3|19365.8|19353.8|19365.8|19353.8|19358.3|19346.3|4
1740667080000|2025-02-27 14:38:00|19365.2|19353.2|19368.3|19356.3|19368.3|19356.3|19363.9|19351.9|29
1740667090000|2025-02-27 14:38:10|19368.9|19356.9|19370.2|19358.2|19371.5|19359.5|19368.9|19356.9|22
1740667100000|2025-02-27 14:38:20|19372.7|19360.7|19372.7|19360.7|19372.7|19360.7|19370.8|19358.8|5
1740667110000|2025-02-27 14:38:30|19369.6|19357.6|19369|19357|19369.6|19357.6|19369|19357|12
1740667120000|2025-02-27 14:38:40|19369.6|19357.6|19367.7|19355.7|19369.6|19357.6|19367.7|19355.7|15
1740667130000|2025-02-27 14:38:50|19369|19357|19369.6|19357.6|19369.6|19357.6|19369|19357|0
1740667140000|2025-02-27 14:39:00|19369|19357|19369|19357|19370.2|19358.2|19367.7|19355.7|10
1740667150000|2025-02-27 14:39:10|19369.6|19357.6|19369|19357|19370.8|19358.8|19369|19357|5
1740667160000|2025-02-27 14:39:20|19370.2|19358.2|19371.5|19359.5|19371.5|19359.5|19370.2|19358.2|4
1740667170000|2025-02-27 14:39:30|19372.7|19360.7|19371.5|19359.5|19376.5|19364.5|19369|19357|43
1740667180000|2025-02-27 14:39:40|19372.1|19360.1|19370.2|19358.2|19374.6|19362.6|19369.6|19357.6|10
1740667190000|2025-02-27 14:39:50|19371.5|19359.5|19372.1|19360.1|19374.6|19362.6|19371.5|19359.5|7
1740667200000|2025-02-27 14:40:00|19371.5|19359.5|19367.7|19355.7|19371.5|19359.5|19365.2|19353.2|37
1740667210000|2025-02-27 14:40:10|19368.3|19356.3|19367.7|19355.7|19368.3|19356.3|19364.6|19352.6|15
1740667220000|2025-02-27 14:40:20|19368.3|19356.3|19369.6|19357.6|19369.6|19357.6|19365.8|19353.8|16
1740667230000|2025-02-27 14:40:30|19370.2|19358.2|19370.2|19358.2|19370.8|19358.8|19365.8|19353.8|13
1740667240000|2025-02-27 14:40:40|19370.8|19358.8|19369.6|19357.6|19371.5|19359.5|19369|19357|16
1740667250000|2025-02-27 14:40:50|19367.7|19355.7|19367.7|19355.7|19368.3|19356.3|19367.7|19355.7|3
1740667260000|2025-02-27 14:41:00|19368.3|19356.3|19368.3|19356.3|19368.3|19356.3|19367.7|19355.7|1
1740667270000|2025-02-27 14:41:10|19367.7|19355.7|19365.2|19353.2|19368.3|19356.3|19365.2|19353.2|11
1740667280000|2025-02-27 14:41:20|19365.8|19353.8|19370.2|19358.2|19370.2|19358.2|19365.8|19353.8|6
1740667290000|2025-02-27 14:41:30|19371.4|19359.4|19369|19357|19372.7|19360.7|19368.3|19356.3|4
1740667300000|2025-02-27 14:41:40|19370.2|19358.2|19375.8|19363.8|19377.1|19365.1|19370.2|19358.2|14
1740667310000|2025-02-27 14:41:50|19375.2|19363.2|19366.5|19354.5|19375.2|19363.2|19366.5|19354.5|22
1740667320000|2025-02-27 14:42:00|19365.2|19353.2|19365.2|19353.2|19367.7|19355.7|19365.2|19353.2|5
1740667330000|2025-02-27 14:42:10|19365.8|19353.8|19364|19352|19367.7|19355.7|19364|19352|6
1740667340000|2025-02-27 14:42:20|19366.5|19354.5|19365.2|19353.2|19366.5|19354.5|19365.2|19353.2|15
1740667350000|2025-02-27 14:42:30|19367.7|19355.7|19369|19357|19369|19357|19366.5|19354.5|7
1740667360000|2025-02-27 14:42:40|19369.6|19357.6|19371.5|19359.5|19371.5|19359.5|19369|19357|66
1740667370000|2025-02-27 14:42:50|19372.1|19360.1|19369.6|19357.6|19372.1|19360.1|19369|19357|10
1740667380000|2025-02-27 14:43:00|19369|19357|19376.5|19364.5|19376.5|19364.5|19369|19357|25
1740667390000|2025-02-27 14:43:10|19372.7|19360.7|19374.6|19362.6|19375.2|19363.2|19372.7|19360.7|39
1740667400000|2025-02-27 14:43:20|19375.2|19363.2|19374.6|19362.6|19375.2|19363.2|19374.6|19362.6|13
1740667410000|2025-02-27 14:43:30|19375.2|19363.2|19369|19357|19375.2|19363.2|19367.7|19355.7|9
1740667420000|2025-02-27 14:43:40|19370.2|19358.2|19372.7|19360.7|19372.7|19360.7|19370.2|19358.2|12
1740667430000|2025-02-27 14:43:50|19374.6|19362.6|19374|19362|19375.2|19363.2|19372.1|19360.1|10
1740667440000|2025-02-27 14:44:00|19375.2|19363.2|19384|19372|19385.9|19373.9|19374.6|19362.6|33
1740667450000|2025-02-27 14:44:10|19385.3|19373.3|19390.3|19378.3|19391.5|19379.5|19384|19372|30
1740667460000|2025-02-27 14:44:20|19387.8|19375.8|19387.8|19375.8|19387.8|19375.8|19387.1|19375.1|54
1740667470000|2025-02-27 14:44:30|19387.1|19375.1|19388.4|19376.4|19389|19377|19386.5|19374.5|49
1740667480000|2025-02-27 14:44:40|19387.1|19375.1|19387.1|19375.1|19387.1|19375.1|19384.6|19372.6|4
1740667490000|2025-02-27 14:44:50|19389.6|19377.6|19385.3|19373.3|19390.2|19378.2|19385.3|19373.3|15
1740667500000|2025-02-27 14:45:00|19386.5|19374.5|19384.6|19372.6|19389.6|19377.6|19384|19372|33
1740667510000|2025-02-27 14:45:10|19386.5|19374.5|19389.6|19377.6|19390.9|19378.9|19386.5|19374.5|17
1740667520000|2025-02-27 14:45:20|19388.4|19376.4|19387.1|19375.1|19389|19377|19386.5|19374.5|9
1740667530000|2025-02-27 14:45:30|19386.5|19374.5|19390.2|19378.2|19390.2|19378.2|19384.6|19372.6|9
1740667540000|2025-02-27 14:45:40|19390.8|19378.8|19394.6|19382.6|19395.2|19383.2|19390.2|19378.2|22
1740667550000|2025-02-27 14:45:50|19393.3|19381.3|19394|19382|19394.6|19382.6|19392.1|19380.1|8
1740667560000|2025-02-27 14:46:00|19392.7|19380.7|19395.2|19383.2|19395.8|19383.8|19392.7|19380.7|2
1740667570000|2025-02-27 14:46:10|19396.5|19384.5|19397.7|19385.7|19397.7|19385.7|19394|19382|11
1740667580000|2025-02-27 14:46:20|19401.5|19389.5|19401.5|19389.5|19401.5|19389.5|19400.9|19388.9|21
1740667590000|2025-02-27 14:46:30|19402.1|19390.1|19401.5|19389.5|19402.7|19390.7|19401.5|19389.5|6
1740667600000|2025-02-27 14:46:40|19399|19387|19393.4|19381.4|19399|19387|19393.4|19381.4|50
1740667610000|2025-02-27 14:46:50|19394|19382|19390.2|19378.2|19394|19382|19390.2|19378.2|20
1740667620000|2025-02-27 14:47:00|19390.9|19378.9|19390.2|19378.2|19391.5|19379.5|19389|19377|10
1740667630000|2025-02-27 14:47:10|19389.6|19377.6|19391.5|19379.5|19392.7|19380.7|19385.9|19373.9|22
1740667640000|2025-02-27 14:47:20|19390.2|19378.2|19388.3|19376.3|19390.2|19378.2|19388.3|19376.3|4
1740667650000|2025-02-27 14:47:30|19389.6|19377.6|19387.1|19375.1|19390.2|19378.2|19385.2|19373.2|7
1740667660000|2025-02-27 14:47:40|19388.3|19376.3|19384.6|19372.6|19388.3|19376.3|19383.3|19371.3|11
1740667670000|2025-02-27 14:47:50|19387.1|19375.1|19389|19377|19389|19377|19387.1|19375.1|8
1740667680000|2025-02-27 14:48:00|19390.2|19378.2|19391.5|19379.5|19392.1|19380.1|19389|19377|3
1740667690000|2025-02-27 14:48:10|19390.8|19378.8|19392.1|19380.1|19392.1|19380.1|19389.6|19377.6|9
1740667700000|2025-02-27 14:48:20|19389.6|19377.6|19387.1|19375.1|19391.5|19379.5|19387.1|19375.1|12
1740667710000|2025-02-27 14:48:30|19387.7|19375.7|19387.1|19375.1|19387.7|19375.7|19385.8|19373.8|11
1740667720000|2025-02-27 14:48:40|19386.5|19374.5|19385.8|19373.8|19389.6|19377.6|19385.8|19373.8|14
1740667730000|2025-02-27 14:48:50|19386.4|19374.4|19385.2|19373.2|19388.9|19376.9|19385.2|19373.2|9
1740667740000|2025-02-27 14:49:00|19382.1|19370.1|19380.8|19368.8|19385.2|19373.2|19380.8|19368.8|22
1740667750000|2025-02-27 14:49:10|19381.5|19369.5|19379|19367|19381.5|19369.5|19378.3|19366.3|6
1740667760000|2025-02-27 14:49:20|19379.6|19367.6|19379|19367|19380.2|19368.2|19377.7|19365.7|9
1740667770000|2025-02-27 14:49:30|19381.5|19369.5|19377.8|19365.8|19381.5|19369.5|19377.1|19365.1|17
1740667780000|2025-02-27 14:49:40|19378.4|19366.4|19380.3|19368.3|19380.9|19368.9|19378.4|19366.4|8
1740667790000|2025-02-27 14:49:50|19379.7|19367.7|19379.1|19367.1|19381.5|19369.5|19377.8|19365.8|21
1740667800000|2025-02-27 14:50:00|19378.4|19366.4|19375.3|19363.3|19380.3|19368.3|19374.1|19362.1|20
1740667810000|2025-02-27 14:50:10|19376.5|19364.5|19377.8|19365.8|19377.8|19365.8|19376.5|19364.5|13
1740667830000|2025-02-27 14:50:30|19375.3|19363.3|19371.5|19359.5|19375.9|19363.9|19371.5|19359.5|23
1740667840000|2025-02-27 14:50:40|19369.1|19357.1|19372.8|19360.8|19372.8|19360.8|19368.4|19356.4|14
1740667850000|2025-02-27 14:50:50|19372.2|19360.2|19375.3|19363.3|19375.3|19363.3|19370.9|19358.9|8
1740667860000|2025-02-27 14:51:00|19375.9|19363.9|19370.9|19358.9|19375.9|19363.9|19369.1|19357.1|19
1740667870000|2025-02-27 14:51:10|19369.1|19357.1|19370.9|19358.9|19370.9|19358.9|19368.4|19356.4|4
1740667880000|2025-02-27 14:51:20|19373.4|19361.4|19374.7|19362.7|19375.9|19363.9|19373.4|19361.4|32
1740667890000|2025-02-27 14:51:30|19374.1|19362.1|19376.6|19364.6|19376.6|19364.6|19374.1|19362.1|1
1740667900000|2025-02-27 14:51:40|19377.2|19365.2|19380.9|19368.9|19381.6|19369.6|19377.2|19365.2|13
1740667910000|2025-02-27 14:51:50|19381|19369|19379.1|19367.1|19382.8|19370.8|19374.7|19362.7|36
1740667920000|2025-02-27 14:52:00|19379.7|19367.7|19387.2|19375.2|19387.8|19375.8|19379.7|19367.7|15
1740667930000|2025-02-27 14:52:10|19386.6|19374.6|19380.3|19368.3|19386.6|19374.6|19380.3|19368.3|14
1740667940000|2025-02-27 14:52:20|19380.9|19368.9|19382.1|19370.1|19383.4|19371.4|19380.3|19368.3|12
1740667950000|2025-02-27 14:52:30|19382.8|19370.8|19386.6|19374.6|19386.6|19374.6|19382.8|19370.8|45
1740667960000|2025-02-27 14:52:40|19385.4|19373.4|19385.4|19373.4|19385.4|19373.4|19385.4|19373.4|18
1740667970000|2025-02-27 14:52:50|19386|19374|19392.9|19380.9|19393.5|19381.5|19386|19374|18
1740667980000|2025-02-27 14:53:00|||||||||3
1740667990000|2025-02-27 14:53:10|19391.6|19379.6|19391|19379|19391.6|19379.6|19391|19379|9
1740668000000|2025-02-27 14:53:20|19392.9|19380.9|19387.9|19375.9|19392.9|19380.9|19387.9|19375.9|9
1740668010000|2025-02-27 14:53:30|19385.4|19373.4|19385.4|19373.4|19385.4|19373.4|19385.4|19373.4|6
1740668020000|2025-02-27 14:53:40|19384.1|19372.1|19382.9|19370.9|19384.1|19372.1|19381.6|19369.6|12
1740668030000|2025-02-27 14:53:50|19383.5|19371.5|19385.4|19373.4|19385.4|19373.4|19383.5|19371.5|7
1740668040000|2025-02-27 14:54:00|19387.3|19375.3|19390.4|19378.4|19390.4|19378.4|19387.3|19375.3|17
1740668050000|2025-02-27 14:54:10|||||||||3
1740668060000|2025-02-27 14:54:20|19391.7|19379.7|19391.7|19379.7|19391.7|19379.7|19391.7|19379.7|7
1740668070000|2025-02-27 14:54:30|19393.5|19381.5|19394.1|19382.1|19394.1|19382.1|19393.5|19381.5|0
1740668080000|2025-02-27 14:54:40|19393.5|19381.5|19392.9|19380.9|19393.5|19381.5|19392.9|19380.9|0
1740668090000|2025-02-27 14:54:50|19394.2|19382.2|19397.9|19385.9|19397.9|19385.9|19394.2|19382.2|11
1740668100000|2025-02-27 14:55:00|19396.7|19384.7|19393|19381|19397.9|19385.9|19388.6|19376.6|109
1740668110000|2025-02-27 14:55:10|19394.2|19382.2|19391.7|19379.7|19394.2|19382.2|19391.7|19379.7|6
1740668120000|2025-02-27 14:55:20|19389.8|19377.8|19386.7|19374.7|19389.8|19377.8|19386.7|19374.7|6
1740668130000|2025-02-27 14:55:30|19385.5|19373.5|19387.3|19375.3|19387.3|19375.3|19385.5|19373.5|21
1740668140000|2025-02-27 14:55:40|19387.9|19375.9|19387.9|19375.9|19387.9|19375.9|19387.9|19375.9|2
1740668150000|2025-02-27 14:55:50|19384.9|19372.9|19378.6|19366.6|19384.9|19372.9|19376.7|19364.7|44
1740668160000|2025-02-27 14:56:00|19377.9|19365.9|19381.7|19369.7|19381.7|19369.7|19375.4|19363.4|12
1740668170000|2025-02-27 14:56:10|19384.2|19372.2|19385.4|19373.4|19385.4|19373.4|19384.2|19372.2|2
1740668180000|2025-02-27 14:56:20|19383.6|19371.6|19384.2|19372.2|19384.2|19372.2|19381.7|19369.7|6
1740668190000|2025-02-27 14:56:30|19383.6|19371.6|19374.8|19362.8|19383.6|19371.6|19374.8|19362.8|13
1740668200000|2025-02-27 14:56:40|19375.5|19363.5|19371.1|19359.1|19375.5|19363.5|19370.4|19358.4|5
1740668210000|2025-02-27 14:56:50|19370.4|19358.4|19367.2|19355.2|19371.7|19359.7|19367.2|19355.2|71
1740668220000|2025-02-27 14:57:00|19366.6|19354.6|19370.3|19358.3|19371.6|19359.6|19366.6|19354.6|26
1740668230000|2025-02-27 14:57:10|19368.5|19356.5|19367.2|19355.2|19368.5|19356.5|19365.9|19353.9|6
1740668240000|2025-02-27 14:57:20|19367.8|19355.8|19369.1|19357.1|19369.1|19357.1|19367.8|19355.8|4
1740668250000|2025-02-27 14:57:30|19370.4|19358.4|19371.6|19359.6|19371.6|19359.6|19370.4|19358.4|2
1740668260000|2025-02-27 14:57:40|19372.2|19360.2|19371.6|19359.6|19372.2|19360.2|19371.6|19359.6|7
1740668270000|2025-02-27 14:57:50|19372.2|19360.2|19372.2|19360.2|19372.2|19360.2|19372.2|19360.2|30
1740668280000|2025-02-27 14:58:00|19371|19359|19371.6|19359.6|19371.6|19359.6|19371|19359|4
1740668290000|2025-02-27 14:58:10|19372.2|19360.2|19367.8|19355.8|19372.2|19360.2|19365.9|19353.9|9
1740668300000|2025-02-27 14:58:20|19368.4|19356.4|19366.6|19354.6|19368.4|19356.4|19364|19352|26
1740668310000|2025-02-27 14:58:30|19367.2|19355.2|19371|19359|19371|19359|19367.2|19355.2|11
1740668320000|2025-02-27 14:58:40|19369.1|19357.1|19367.8|19355.8|19369.1|19357.1|19367.8|19355.8|11
1740668330000|2025-02-27 14:58:50|19368.5|19356.5|19369.7|19357.7|19369.7|19357.7|19368.5|19356.5|17
1740668340000|2025-02-27 14:59:00|19369.1|19357.1|19370.3|19358.3|19370.3|19358.3|19367.2|19355.2|26
1740668350000|2025-02-27 14:59:10|19369|19357|19367.8|19355.8|19369.6|19357.6|19367.8|19355.8|30
1740668360000|2025-02-27 14:59:20|19367.1|19355.1|19368.4|19356.4|19368.4|19356.4|19367.1|19355.1|23
1740668370000|2025-02-27 14:59:30|19367.7|19355.7|19367.1|19355.1|19367.7|19355.7|19367.1|19355.1|3
1740668380000|2025-02-27 14:59:40|19367.7|19355.7|19367.7|19355.7|19367.7|19355.7|19367.7|19355.7|5
1740668390000|2025-02-27 14:59:50|19365.9|19353.9|19369|19357|19372.1|19360.1|19365.9|19353.9|16
1740668400000|2025-02-27 15:00:00|19368.4|19356.4|19364.6|19352.6|19368.4|19356.4|19364.6|19352.6|12
1740668410000|2025-02-27 15:00:10|19364|19352|19362.8|19350.8|19365.3|19353.3|19362.8|19350.8|20
1740668420000|2025-02-27 15:00:20|19364.6|19352.6|19361.6|19349.6|19365.3|19353.3|19361.6|19349.6|2
1740668430000|2025-02-27 15:00:30|19362.8|19350.8|19362.8|19350.8|19362.8|19350.8|19362.8|19350.8|4
1740668440000|2025-02-27 15:00:40|19364|19352|19361.5|19349.5|19364|19352|19361.5|19349.5|9
1740668450000|2025-02-27 15:00:50|19362.8|19350.8|19359.6|19347.6|19362.8|19350.8|19359.6|19347.6|8
1740668460000|2025-02-27 15:01:00|19360.9|19348.9|19360.3|19348.3|19360.9|19348.9|19359.6|19347.6|1
1740668470000|2025-02-27 15:01:10|19359.6|19347.6|19369.1|19357.1|19374.1|19362.1|19358.4|19346.4|65
1740668480000|2025-02-27 15:01:20|19369.7|19357.7|19362.8|19350.8|19370.9|19358.9|19362.8|19350.8|32
1740668490000|2025-02-27 15:01:30|19361.6|19349.6|19361.5|19349.5|19362.8|19350.8|19360.9|19348.9|6
1740668500000|2025-02-27 15:01:40|19360.3|19348.3|19361.5|19349.5|19361.5|19349.5|19360.3|19348.3|1
1740668510000|2025-02-27 15:01:50|19360.3|19348.3|19361.5|19349.5|19367.8|19355.8|19360.3|19348.3|6
1740668520000|2025-02-27 15:02:00|19360.3|19348.3|19358.4|19346.4|19360.3|19348.3|19357.8|19345.8|2
1740668530000|2025-02-27 15:02:10|19357.8|19345.8|19355.2|19343.2|19357.8|19345.8|19354|19342|23
1740668540000|2025-02-27 15:02:20|19354.6|19342.6|19344.6|19332.6|19354.6|19342.6|19344.6|19332.6|6
1740668550000|2025-02-27 15:02:30|19344|19332|19345.2|19333.2|19346.5|19334.5|19340.2|19328.2|35
1740668560000|2025-02-27 15:02:40|19345.9|19333.9|19346.5|19334.5|19346.5|19334.5|19343.3|19331.3|3
1740668570000|2025-02-27 15:02:50|19344|19332|19337.1|19325.1|19344|19332|19337.1|19325.1|2
1740668580000|2025-02-27 15:03:00|19335.8|19323.8|19330.8|19318.8|19335.8|19323.8|19330.8|19318.8|16
1740668590000|2025-02-27 15:03:10|19330.2|19318.2|19335.8|19323.8|19336.5|19324.5|19329.6|19317.6|18
1740668600000|2025-02-27 15:03:20|19336.5|19324.5|19335.2|19323.2|19336.5|19324.5|19331.5|19319.5|14
1740668610000|2025-02-27 15:03:30|19335.8|19323.8|19333.3|19321.3|19335.8|19323.8|19331.5|19319.5|5
1740668620000|2025-02-27 15:03:40|19334.6|19322.6|19333.9|19321.9|19337.1|19325.1|19333.3|19321.3|7
1740668630000|2025-02-27 15:03:50|19333.3|19321.3|19332|19320|19333.3|19321.3|19330.8|19318.8|10
1740668640000|2025-02-27 15:04:00|19333.3|19321.3|19334.5|19322.5|19336.4|19324.4|19333.3|19321.3|9
1740668650000|2025-02-27 15:04:10|19333.9|19321.9|19335.2|19323.2|19336.4|19324.4|19333.3|19321.3|2
1740668660000|2025-02-27 15:04:20|19334.5|19322.5|19335.8|19323.8|19335.8|19323.8|19334.5|19322.5|2
1740668670000|2025-02-27 15:04:30|19337|19325|19334.5|19322.5|19337|19325|19334.5|19322.5|12
1740668680000|2025-02-27 15:04:40|19332.7|19320.7|19324.5|19312.5|19332.7|19320.7|19322.6|19310.6|16
1740668690000|2025-02-27 15:04:50|19325.1|19313.1|19325.7|19313.7|19326.4|19314.4|19325.1|19313.1|9
1740668700000|2025-02-27 15:05:00|19328.2|19316.2|19331.4|19319.4|19331.4|19319.4|19326.4|19314.4|9
1740668710000|2025-02-27 15:05:10|19332|19320|19338.9|19326.9|19339.5|19327.5|19332|19320|5
1740668720000|2025-02-27 15:05:20|19337.6|19325.6|19338.3|19326.3|19338.9|19326.9|19335.2|19323.2|13
1740668730000|2025-02-27 15:05:30|19338.9|19326.9|19327|19315|19340.2|19328.2|19326.4|19314.4|36
1740668740000|2025-02-27 15:05:40|19327.6|19315.6|19330.8|19318.8|19331.4|19319.4|19323.9|19311.9|24
1740668750000|2025-02-27 15:05:50|19330.1|19318.1|19330.2|19318.2|19333.9|19321.9|19330.1|19318.1|4
1740668760000|2025-02-27 15:06:00|19331.4|19319.4|19333.3|19321.3|19333.3|19321.3|19331.4|19319.4|1
1740668770000|2025-02-27 15:06:10|19332|19320|19336.4|19324.4|19336.4|19324.4|19332|19320|5
1740668780000|2025-02-27 15:06:20|19337|19325|19327.7|19315.7|19338.3|19326.3|19327.7|19315.7|11
1740668790000|2025-02-27 15:06:30|19327|19315|19326.4|19314.4|19327.7|19315.7|19318.3|19306.3|58
1740668800000|2025-02-27 15:06:40|19324.5|19312.5|19327|19315|19327|19315|19323.9|19311.9|6
1740668810000|2025-02-27 15:06:50|19325.7|19313.7|19322|19310|19326.4|19314.4|19322|19310|10
1740668820000|2025-02-27 15:07:00|19322.7|19310.7|19323.3|19311.3|19324.5|19312.5|19322|19310|6
1740668830000|2025-02-27 15:07:10|19323.9|19311.9|19318.3|19306.3|19324.5|19312.5|19318.3|19306.3|14
1740668840000|2025-02-27 15:07:20|19317.7|19305.7|19321.4|19309.4|19321.4|19309.4|19317.7|19305.7|10
1740668850000|2025-02-27 15:07:30|19322|19310|19322|19310|19322|19310|19322|19310|0
1740668860000|2025-02-27 15:07:40|19323.3|19311.3|19318.9|19306.9|19323.3|19311.3|19318.9|19306.9|3
1740668870000|2025-02-27 15:07:50|19320.7|19308.7|19323.2|19311.2|19323.2|19311.2|19318.9|19306.9|3
1740668880000|2025-02-27 15:08:00|19323.9|19311.9|19333.9|19321.9|19333.9|19321.9|19323.2|19311.2|50
1740668890000|2025-02-27 15:08:10|19335.1|19323.1|19338.3|19326.3|19338.3|19326.3|19335.1|19323.1|12
1740668900000|2025-02-27 15:08:20|19337.6|19325.6|19336.4|19324.4|19337.6|19325.6|19335.1|19323.1|6
1740668910000|2025-02-27 15:08:30|19337|19325|19332.6|19320.6|19337|19325|19332.6|19320.6|2
1740668920000|2025-02-27 15:08:40|||||||||4
1740668930000|2025-02-27 15:08:50|19333.2|19321.2|19333.9|19321.9|19335.7|19323.7|19333.2|19321.2|9
1740668940000|2025-02-27 15:09:00|19334.5|19322.5|19337.6|19325.6|19337.6|19325.6|19333.9|19321.9|8
1740668950000|2025-02-27 15:09:10|19338.3|19326.3|19337.6|19325.6|19338.3|19326.3|19337.6|19325.6|3
1740668960000|2025-02-27 15:09:20|||||||||1
1740668970000|2025-02-27 15:09:30|19338.9|19326.9|19337|19325|19341.4|19329.4|19337|19325|9
1740668980000|2025-02-27 15:09:40|19337.6|19325.6|19338.9|19326.9|19340.1|19328.1|19337|19325|2
1740668990000|2025-02-27 15:09:50|19340.1|19328.1|19338.9|19326.9|19341.4|19329.4|19338.2|19326.2|16
1740669000000|2025-02-27 15:10:00|19338.2|19326.2|19338.9|19326.9|19340.1|19328.1|19337.6|19325.6|5
1740669010000|2025-02-27 15:10:10|19337|19325|19333.2|19321.2|19337.6|19325.6|19329.5|19317.5|12
1740669020000|2025-02-27 15:10:20|19332.6|19320.6|19335.7|19323.7|19335.7|19323.7|19332.6|19320.6|1
1740669030000|2025-02-27 15:10:30|19335.1|19323.1|19336.4|19324.4|19336.4|19324.4|19334.5|19322.5|2
1740669040000|2025-02-27 15:10:40|19337|19325|19337.6|19325.6|19337.6|19325.6|19335.1|19323.1|5
1740669050000|2025-02-27 15:10:50|19337|19325|19332|19320|19337.6|19325.6|19331.4|19319.4|7
1740669060000|2025-02-27 15:11:00|19332.6|19320.6|19335.1|19323.1|19335.1|19323.1|19332.6|19320.6|4
1740669070000|2025-02-27 15:11:10|19332|19320|19332.6|19320.6|19332.6|19320.6|19332|19320|3
1740669080000|2025-02-27 15:11:20|19333.8|19321.8|19335.1|19323.1|19335.1|19323.1|19333.8|19321.8|1
1740669090000|2025-02-27 15:11:30|19335.7|19323.7|19335.7|19323.7|19336.3|19324.3|19335.7|19323.7|2
1740669100000|2025-02-27 15:11:40|19335.1|19323.1|19336.4|19324.4|19337.6|19325.6|19335.1|19323.1|4
1740669110000|2025-02-27 15:11:50|19337|19325|19334.5|19322.5|19337|19325|19334.5|19322.5|3
1740669120000|2025-02-27 15:12:00|19333.9|19321.9|19333.8|19321.8|19334.5|19322.5|19329.5|19317.5|6
1740669130000|2025-02-27 15:12:10|19334.5|19322.5|19333.8|19321.8|19335.1|19323.1|19333.8|19321.8|3
1740669140000|2025-02-27 15:12:20|19334.5|19322.5|19334.5|19322.5|19335.1|19323.1|19333.8|19321.8|0
1740669150000|2025-02-27 15:12:30|19335.1|19323.1|19338.8|19326.8|19338.8|19326.8|19334.5|19322.5|3
1740669160000|2025-02-27 15:12:40|19339.5|19327.5|19339.5|19327.5|19340.1|19328.1|19339.5|19327.5|0
1740669180000|2025-02-27 15:13:00|19340.1|19328.1|19340.1|19328.1|19340.1|19328.1|19339.5|19327.5|2
1740669190000|2025-02-27 15:13:10|19339.5|19327.5|19337.6|19325.6|19339.5|19327.5|19337.6|19325.6|5
1740669200000|2025-02-27 15:13:20|19338.2|19326.2|19340.1|19328.1|19340.1|19328.1|19338.2|19326.2|3
1740669210000|2025-02-27 15:13:30|19336.3|19324.3|19338.2|19326.2|19338.8|19326.8|19336.3|19324.3|5
1740669220000|2025-02-27 15:13:40|19338.8|19326.8|19338.8|19326.8|19340.1|19328.1|19338.8|19326.8|19
1740669230000|2025-02-27 15:13:50|19335.1|19323.1|19341.3|19329.3|19342.6|19330.6|19335.1|19323.1|8
1740669240000|2025-02-27 15:14:00|19341.9|19329.9|19341.3|19329.3|19342.6|19330.6|19341.3|19329.3|2
1740669250000|2025-02-27 15:14:10|19342.6|19330.6|19342.6|19330.6|19342.6|19330.6|19342.6|19330.6|0
1740669260000|2025-02-27 15:14:20|19343.2|19331.2|19343.2|19331.2|19343.2|19331.2|19342.6|19330.6|1
1740669270000|2025-02-27 15:14:30|||||||||1
1740669280000|2025-02-27 15:14:40|19342.6|19330.6|19343.2|19331.2|19343.2|19331.2|19341.3|19329.3|6
1740669290000|2025-02-27 15:14:50|19342.6|19330.6|19342.6|19330.6|19343.2|19331.2|19342.6|19330.6|2
1740669300000|2025-02-27 15:15:00|19343.2|19331.2|19342.6|19330.6|19344.4|19332.4|19341.3|19329.3|8
1740669310000|2025-02-27 15:15:10|19343.8|19331.8|19345.1|19333.1|19346.3|19334.3|19343.2|19331.2|43
1740669320000|2025-02-27 15:15:20|19345.7|19333.7|19350.8|19338.8|19351.4|19339.4|19345.7|19333.7|6
1740669330000|2025-02-27 15:15:30|19351.4|19339.4|19348.3|19336.3|19351.4|19339.4|19346.4|19334.4|3
1740669340000|2025-02-27 15:15:40|19348.9|19336.9|19342.6|19330.6|19348.9|19336.9|19342.6|19330.6|2
1740669350000|2025-02-27 15:15:50|19343.3|19331.3|19345.1|19333.1|19347.6|19335.6|19342.6|19330.6|6
1740669360000|2025-02-27 15:16:00|19345.8|19333.8|19346.4|19334.4|19347.6|19335.6|19345.1|19333.1|19
1740669370000|2025-02-27 15:16:10|19347|19335|19346.4|19334.4|19347|19335|19344.5|19332.5|16
1740669380000|2025-02-27 15:16:20|19347|19335|19347.6|19335.6|19347.6|19335.6|19347|19335|1
1740669390000|2025-02-27 15:16:30|19347|19335|19338.9|19326.9|19347|19335|19338.9|19326.9|17
1740669400000|2025-02-27 15:16:40|19338.3|19326.3|19333.9|19321.9|19338.3|19326.3|19333.9|19321.9|7
1740669410000|2025-02-27 15:16:50|19337.6|19325.6|19340.1|19328.1|19340.1|19328.1|19337|19325|4
1740669420000|2025-02-27 15:17:00|19340.8|19328.8|19338.9|19326.9|19340.8|19328.8|19338.9|19326.9|3
1740669430000|2025-02-27 15:17:10|19339.5|19327.5|19338.9|19326.9|19340.8|19328.8|19338.9|19326.9|0
1740669440000|2025-02-27 15:17:20|19339.5|19327.5|19339.5|19327.5|19341.4|19329.4|19339.5|19327.5|1
1740669450000|2025-02-27 15:17:30|19338.9|19326.9|19338.9|19326.9|19338.9|19326.9|19338.9|19326.9|2
1740669460000|2025-02-27 15:17:40|19336.4|19324.4|19336.4|19324.4|19337.6|19325.6|19335.1|19323.1|9
1740669470000|2025-02-27 15:17:50|19335.7|19323.7|19334.5|19322.5|19335.7|19323.7|19334.5|19322.5|0
1740669480000|2025-02-27 15:18:00|19333.9|19321.9|19334.5|19322.5|19335.1|19323.1|19333.9|19321.9|3
1740669490000|2025-02-27 15:18:10|19335.1|19323.1|19335.1|19323.1|19335.7|19323.7|19335.1|19323.1|0
1740669500000|2025-02-27 15:18:20|19335.7|19323.7|19338.9|19326.9|19338.9|19326.9|19335.7|19323.7|3
1740669510000|2025-02-27 15:18:30|19337|19325|19333.9|19321.9|19337|19325|19333.2|19321.2|3
1740669520000|2025-02-27 15:18:40|19334.5|19322.5|19333.2|19321.2|19334.5|19322.5|19333.2|19321.2|0
1740669530000|2025-02-27 15:18:50|19333.9|19321.9|19333.2|19321.2|19333.9|19321.9|19332.6|19320.6|1
1740669540000|2025-02-27 15:19:00|19332.6|19320.6|19332|19320|19333.2|19321.2|19332|19320|4
1740669550000|2025-02-27 15:19:10|19332.6|19320.6|19328.2|19316.2|19332.6|19320.6|19328.2|19316.2|10
1740669560000|2025-02-27 15:19:20|19325.1|19313.1|19325.1|19313.1|19325.7|19313.7|19323.8|19311.8|5
1740669570000|2025-02-27 15:19:30|19325.7|19313.7|19324.5|19312.5|19325.7|19313.7|19324.5|19312.5|3
1740669580000|2025-02-27 15:19:40|19323.8|19311.8|19321.3|19309.3|19324.5|19312.5|19321.3|19309.3|17
1740669590000|2025-02-27 15:19:50|19318.8|19306.8|19320.1|19308.1|19322|19310|19318.8|19306.8|4
1740669600000|2025-02-27 15:20:00|19320.7|19308.7|19325.1|19313.1|19325.1|19313.1|19319.5|19307.5|4
1740669610000|2025-02-27 15:20:10|19324.5|19312.5|19323.8|19311.8|19324.5|19312.5|19323.8|19311.8|2
1740669620000|2025-02-27 15:20:20|19324.5|19312.5|19324.5|19312.5|19324.5|19312.5|19323.8|19311.8|0
1740669630000|2025-02-27 15:20:30|19325.1|19313.1|19321.3|19309.3|19325.1|19313.1|19321.3|19309.3|7
1740669640000|2025-02-27 15:20:40|19322|19310|19322.6|19310.6|19323.2|19311.2|19321.3|19309.3|2
1740669650000|2025-02-27 15:20:50|19320.1|19308.1|19322.6|19310.6|19322.6|19310.6|19320.1|19308.1|4
1740669660000|2025-02-27 15:21:00|19323.8|19311.8|19320.7|19308.7|19323.8|19311.8|19320.7|19308.7|19
1740669670000|2025-02-27 15:21:10|19320.1|19308.1|19320.1|19308.1|19320.7|19308.7|19320.1|19308.1|0
1740669680000|2025-02-27 15:21:20|19320.7|19308.7|19320.7|19308.7|19321.9|19309.9|19320.1|19308.1|1
1740669690000|2025-02-27 15:21:30|19321.3|19309.3|19320.7|19308.7|19322.5|19310.5|19320.7|19308.7|0
1740669700000|2025-02-27 15:21:40|19321.3|19309.3|19321.3|19309.3|19321.3|19309.3|19321.3|19309.3|0
1740669710000|2025-02-27 15:21:50|19322.6|19310.6|19326.3|19314.3|19327.6|19315.6|19322.6|19310.6|7
1740669720000|2025-02-27 15:22:00|19325.7|19313.7|19328.8|19316.8|19329.4|19317.4|19325.7|19313.7|6
1740669730000|2025-02-27 15:22:10|19330|19318|19328.8|19316.8|19330|19318|19328.8|19316.8|5
1740669740000|2025-02-27 15:22:20|19329.4|19317.4|19328.8|19316.8|19330|19318|19328.8|19316.8|0
1740669750000|2025-02-27 15:22:30|19329.4|19317.4|19330|19318|19330|19318|19328.8|19316.8|1
1740669770000|2025-02-27 15:22:50|19331.3|19319.3|19330|19318|19331.3|19319.3|19330|19318|1
1740669780000|2025-02-27 15:23:00|19330.7|19318.7|19333.8|19321.8|19333.8|19321.8|19330.7|19318.7|12
1740669790000|2025-02-27 15:23:10|19333.2|19321.2|19336.3|19324.3|19336.3|19324.3|19333.2|19321.2|1
1740669800000|2025-02-27 15:23:20|19335|19323|19333.1|19321.1|19335.6|19323.6|19333.1|19321.1|3
1740669810000|2025-02-27 15:23:30|19333.8|19321.8|19333.8|19321.8|19335|19323|19333.8|19321.8|1
1740669820000|2025-02-27 15:23:40|19331.8|19319.8|19328.1|19316.1|19331.8|19319.8|19328.1|19316.1|2
1740669830000|2025-02-27 15:23:50|19328.7|19316.7|19329.4|19317.4|19329.4|19317.4|19328.7|19316.7|0
1740669850000|2025-02-27 15:24:10|19328.8|19316.8|19329.4|19317.4|19329.4|19317.4|19328.8|19316.8|3
1740669860000|2025-02-27 15:24:20|19328.7|19316.7|19327.5|19315.5|19328.7|19316.7|19327.5|19315.5|0
1740669870000|2025-02-27 15:24:30|19322.5|19310.5|19321.3|19309.3|19322.5|19310.5|19321.3|19309.3|4
1740669880000|2025-02-27 15:24:40|19321.9|19309.9|19321.9|19309.9|19321.9|19309.9|19321.9|19309.9|2
1740669890000|2025-02-27 15:24:50|19318.8|19306.8|19319.4|19307.4|19319.4|19307.4|19318.8|19306.8|11
1740669900000|2025-02-27 15:25:00|19318.8|19306.8|19317.5|19305.5|19318.8|19306.8|19314.4|19302.4|9
1740669910000|2025-02-27 15:25:10|19318.1|19306.1|19318.8|19306.8|19319.4|19307.4|19318.1|19306.1|5
1740669920000|2025-02-27 15:25:20|19319.4|19307.4|19318.1|19306.1|19319.4|19307.4|19318.1|19306.1|2
1740669930000|2025-02-27 15:25:30|19318.8|19306.8|19318.8|19306.8|19321.9|19309.9|19318.8|19306.8|4
1740669940000|2025-02-27 15:25:40|19317.5|19305.5|19321.9|19309.9|19321.9|19309.9|19317.5|19305.5|4
1740669950000|2025-02-27 15:25:50|19321.3|19309.3|19320.6|19308.6|19321.3|19309.3|19318.8|19306.8|4
1740669960000|2025-02-27 15:26:00|19320|19308|19320.6|19308.6|19320.6|19308.6|19320|19308|3
1740669970000|2025-02-27 15:26:10|19320|19308|19323.1|19311.1|19323.1|19311.1|19320|19308|5
1740669980000|2025-02-27 15:26:20|||||||||1
1740669990000|2025-02-27 15:26:30|19323.7|19311.7|19325|19313|19325.6|19313.6|19323.7|19311.7|1
1740670000000|2025-02-27 15:26:40|19325.6|19313.6|19329.5|19317.5|19330.1|19318.1|19325.6|19313.6|19
1740670010000|2025-02-27 15:26:50|19330.1|19318.1|19332|19320|19333.2|19321.2|19330.1|19318.1|28
1740670020000|2025-02-27 15:27:00|19331.4|19319.4|19332.6|19320.6|19333.3|19321.3|19331.4|19319.4|11
1740670040000|2025-02-27 15:27:20|19332|19320|19332|19320|19332.6|19320.6|19330.1|19318.1|6
1740670050000|2025-02-27 15:27:30|19331.3|19319.3|19330.7|19318.7|19331.3|19319.3|19330.7|19318.7|0
1740670060000|2025-02-27 15:27:40|19332|19320|19332|19320|19332.6|19320.6|19332|19320|1
1740670070000|2025-02-27 15:27:50|19330.1|19318.1|19324.5|19312.5|19330.1|19318.1|19323.2|19311.2|6
1740670080000|2025-02-27 15:28:00|19321.3|19309.3|19321.3|19309.3|19322|19310|19319.5|19307.5|4
1740670090000|2025-02-27 15:28:10|19323.8|19311.8|19327|19315|19327|19315|19321.3|19309.3|11
1740670100000|2025-02-27 15:28:20|19326.3|19314.3|19322.6|19310.6|19327|19315|19322.6|19310.6|1
1740670110000|2025-02-27 15:28:30|19323.2|19311.2|19323.8|19311.8|19323.8|19311.8|19322.6|19310.6|0
1740670120000|2025-02-27 15:28:40|19322.6|19310.6|19322.6|19310.6|19323.2|19311.2|19322.6|19310.6|0
1740670140000|2025-02-27 15:29:00|19324.4|19312.4|19325.7|19313.7|19326.3|19314.3|19324.4|19312.4|1
1740670150000|2025-02-27 15:29:10|19327.6|19315.6|19328.2|19316.2|19328.2|19316.2|19325.7|19313.7|4
1740670160000|2025-02-27 15:29:20|19326.3|19314.3|19327.6|19315.6|19327.6|19315.6|19325.1|19313.1|4
1740670170000|2025-02-27 15:29:30|19328.2|19316.2|19326.3|19314.3|19328.2|19316.2|19326.3|19314.3|3
1740670180000|2025-02-27 15:29:40|19325|19313|19323.8|19311.8|19325.7|19313.7|19323.8|19311.8|8
1740670190000|2025-02-27 15:29:50|19324.4|19312.4|19323.8|19311.8|19324.4|19312.4|19323.8|19311.8|0
1740670200000|2025-02-27 15:30:00|19324.4|19312.4|19328.8|19316.8|19329.4|19317.4|19324.4|19312.4|42
1740670210000|2025-02-27 15:30:10|19328.1|19316.1|19326.3|19314.3|19328.8|19316.8|19326.3|19314.3|5
1740670220000|2025-02-27 15:30:20|19325|19313|19325.7|19313.7|19326.9|19314.9|19325|19313|5
1740670230000|2025-02-27 15:30:30|19325.1|19313.1|19325|19313|19325.7|19313.7|19323.8|19311.8|2
1740670240000|2025-02-27 15:30:40|19326.9|19314.9|19327.5|19315.5|19327.5|19315.5|19326.9|19314.9|1
1740670250000|2025-02-27 15:30:50|19328.2|19316.2|19327.5|19315.5|19328.2|19316.2|19327.5|19315.5|0
1740670260000|2025-02-27 15:31:00|19325.7|19313.7|19321.3|19309.3|19325.7|19313.7|19318.8|19306.8|5
1740670270000|2025-02-27 15:31:10|19320.6|19308.6|19324.4|19312.4|19324.4|19312.4|19320.6|19308.6|8
1740670280000|2025-02-27 15:31:20|19325|19313|19327.6|19315.6|19328.2|19316.2|19325|19313|2
1740670290000|2025-02-27 15:31:30|19326.3|19314.3|19326.3|19314.3|19326.3|19314.3|19325.7|19313.7|3
1740670300000|2025-02-27 15:31:40|19326.9|19314.9|19328.2|19316.2|19328.8|19316.8|19326.9|19314.9|11
1740670310000|2025-02-27 15:31:50|19327.6|19315.6|19334.5|19322.5|19334.5|19322.5|19327.6|19315.6|2
1740670320000|2025-02-27 15:32:00|19332.6|19320.6|19334.5|19322.5|19337|19325|19332.6|19320.6|6
1740670330000|2025-02-27 15:32:10|19333.8|19321.8|19336.3|19324.3|19336.3|19324.3|19333.8|19321.8|0
1740670340000|2025-02-27 15:32:20|19335.1|19323.1|19328.2|19316.2|19335.1|19323.1|19328.2|19316.2|4
1740670350000|2025-02-27 15:32:30|19328.8|19316.8|19332.6|19320.6|19333.2|19321.2|19328.8|19316.8|6
1740670360000|2025-02-27 15:32:40|19333.3|19321.3|19332.6|19320.6|19335.1|19323.1|19332.6|19320.6|1
1740670370000|2025-02-27 15:32:50|19333.3|19321.3|19338.9|19326.9|19338.9|19326.9|19333.2|19321.2|6
1740670380000|2025-02-27 15:33:00|19338.2|19326.2|19332.6|19320.6|19338.2|19326.2|19332.6|19320.6|15
1740670390000|2025-02-27 15:33:10|19333.2|19321.2|19335.7|19323.7|19335.7|19323.7|19332.6|19320.6|12
1740670400000|2025-02-27 15:33:20|19336.4|19324.4|19333.9|19321.9|19337|19325|19333.9|19321.9|2
1740670410000|2025-02-27 15:33:30|||||||||1
1740670420000|2025-02-27 15:33:40|19335.7|19323.7|19335.7|19323.7|19335.7|19323.7|19335.7|19323.7|2
1740670430000|2025-02-27 15:33:50|19335.1|19323.1|19328.9|19316.9|19335.1|19323.1|19328.9|19316.9|8
1740670440000|2025-02-27 15:34:00|19329.5|19317.5|19323.2|19311.2|19329.5|19317.5|19323.2|19311.2|18
1740670450000|2025-02-27 15:34:10|19324.5|19312.5|19329.5|19317.5|19330.1|19318.1|19324.5|19312.5|3
1740670460000|2025-02-27 15:34:20|19330.1|19318.1|19332|19320|19332|19320|19329.5|19317.5|2
1740670470000|2025-02-27 15:34:30|19327.6|19315.6|19329.5|19317.5|19329.5|19317.5|19326.3|19314.3|6
1740670480000|2025-02-27 15:34:40|19330.1|19318.1|19329.5|19317.5|19330.7|19318.7|19329.5|19317.5|0
1740670490000|2025-02-27 15:34:50|19330.1|19318.1|19329.5|19317.5|19330.1|19318.1|19329.5|19317.5|0
1740670500000|2025-02-27 15:35:00|19330.1|19318.1|19332|19320|19332|19320|19330.1|19318.1|3
1740670510000|2025-02-27 15:35:10|19330.7|19318.7|19331.3|19319.3|19332|19320|19329.5|19317.5|6
1740670520000|2025-02-27 15:35:20|19330.7|19318.7|19330.7|19318.7|19330.7|19318.7|19329.5|19317.5|4
1740670530000|2025-02-27 15:35:30|19330.1|19318.1|19330.7|19318.7|19332.6|19320.6|19329.5|19317.5|5
1740670540000|2025-02-27 15:35:40|19332|19320|19332.6|19320.6|19333.2|19321.2|19332|19320|3
1740670550000|2025-02-27 15:35:50|19333.2|19321.2|19340.8|19328.8|19340.8|19328.8|19333.2|19321.2|17
1740670560000|2025-02-27 15:36:00|19341.4|19329.4|19338.9|19326.9|19343.9|19331.9|19338.9|19326.9|15
1740670570000|2025-02-27 15:36:10|19340.1|19328.1|19343.3|19331.3|19343.3|19331.3|19340.1|19328.1|26
1740670580000|2025-02-27 15:36:20|19342.6|19330.6|19338.2|19326.2|19342.6|19330.6|19337.6|19325.6|13
1740670590000|2025-02-27 15:36:30|19338.9|19326.9|19338.9|19326.9|19340.1|19328.1|19338.2|19326.2|0
1740670600000|2025-02-27 15:36:40|19338.2|19326.2|19338.2|19326.2|19338.2|19326.2|19336.3|19324.3|2
1740670610000|2025-02-27 15:36:50|19339.5|19327.5|19336.3|19324.3|19340.7|19328.7|19336.3|19324.3|7
1740670620000|2025-02-27 15:37:00|19335.7|19323.7|19339.5|19327.5|19339.5|19327.5|19335.7|19323.7|3
1740670630000|2025-02-27 15:37:10|19340.7|19328.7|19350.1|19338.1|19350.1|19338.1|19340.7|19328.7|4
1740670640000|2025-02-27 15:37:20|19350.7|19338.7|19348.2|19336.2|19350.7|19338.7|19348.2|19336.2|4
1740670650000|2025-02-27 15:37:30|19347.6|19335.6|19346.9|19334.9|19347.6|19335.6|19346.3|19334.3|1
1740670660000|2025-02-27 15:37:40|19347.6|19335.6|19347.6|19335.6|19348.2|19336.2|19346.9|19334.9|2
1740670670000|2025-02-27 15:37:50|19349.4|19337.4|19348.8|19336.8|19349.4|19337.4|19348.8|19336.8|0
1740670680000|2025-02-27 15:38:00|19349.4|19337.4|19353.8|19341.8|19353.8|19341.8|19349.4|19337.4|2
1740670700000|2025-02-27 15:38:20|19353.2|19341.2|19354.4|19342.4|19355.7|19343.7|19352.6|19340.6|2
1740670710000|2025-02-27 15:38:30|19355|19343|19354.4|19342.4|19355|19343|19354.4|19342.4|0
1740670720000|2025-02-27 15:38:40|19355.1|19343.1|19354.4|19342.4|19355.1|19343.1|19353.8|19341.8|2
1740670730000|2025-02-27 15:38:50|19353.8|19341.8|19355|19343|19355|19343|19353.8|19341.8|5
1740670740000|2025-02-27 15:39:00|19355.7|19343.7|19355.1|19343.1|19356.9|19344.9|19355|19343|1
1740670750000|2025-02-27 15:39:10|19354.4|19342.4|19356.9|19344.9|19357.5|19345.5|19354.4|19342.4|2
1740670760000|2025-02-27 15:39:20|19356.3|19344.3|19357.5|19345.5|19357.5|19345.5|19356.3|19344.3|2
1740670770000|2025-02-27 15:39:30|19356.9|19344.9|19356.9|19344.9|19356.9|19344.9|19356.9|19344.9|8
1740670790000|2025-02-27 15:39:50|19357.5|19345.5|19356.9|19344.9|19358.2|19346.2|19356.9|19344.9|14
1740670800000|2025-02-27 15:40:00|19357.5|19345.5|19356.3|19344.3|19358.2|19346.2|19356.3|19344.3|1
1740670810000|2025-02-27 15:40:10|19357.5|19345.5|19354.4|19342.4|19357.5|19345.5|19354.4|19342.4|7
1740670820000|2025-02-27 15:40:20|19353.2|19341.2|19350|19338|19353.2|19341.2|19350|19338|1
1740670830000|2025-02-27 15:40:30|19350.6|19338.6|19349.4|19337.4|19350.6|19338.6|19349.4|19337.4|4
1740670840000|2025-02-27 15:40:40|19348.1|19336.1|19347.5|19335.5|19348.1|19336.1|19347.5|19335.5|0
1740670850000|2025-02-27 15:40:50|19348.1|19336.1|19347.5|19335.5|19348.1|19336.1|19347.5|19335.5|1
1740670860000|2025-02-27 15:41:00|19345|19333|19344.4|19332.4|19345|19333|19344.4|19332.4|4
1740670870000|2025-02-27 15:41:10|19343.8|19331.8|19344.4|19332.4|19346.9|19334.9|19343.1|19331.1|0
1740670880000|2025-02-27 15:41:20|19343.8|19331.8|19344.4|19332.4|19345|19333|19343.1|19331.1|15
1740670890000|2025-02-27 15:41:30|19345|19333|19346.9|19334.9|19346.9|19334.9|19345|19333|3
1740670900000|2025-02-27 15:41:40|19346.2|19334.2|19346.2|19334.2|19346.9|19334.9|19345.6|19333.6|0
1740670920000|2025-02-27 15:42:00|19346.9|19334.9|19346.9|19334.9|19346.9|19334.9|19346.9|19334.9|2
1740670930000|2025-02-27 15:42:10|19347.5|19335.5|19343.1|19331.1|19347.5|19335.5|19342.5|19330.5|6
1740670940000|2025-02-27 15:42:20|19342.5|19330.5|19343.1|19331.1|19343.1|19331.1|19342.5|19330.5|3
1740670950000|2025-02-27 15:42:30|19341.9|19329.9|19341.9|19329.9|19341.9|19329.9|19341.9|19329.9|0
1740670960000|2025-02-27 15:42:40|19343.1|19331.1|19343.7|19331.7|19344.4|19332.4|19343.1|19331.1|5
1740670970000|2025-02-27 15:42:50|||||||||7
1740670980000|2025-02-27 15:43:00|19343.1|19331.1|19339.4|19327.4|19343.1|19331.1|19339.4|19327.4|4
1740670990000|2025-02-27 15:43:10|19340|19328|19343.1|19331.1|19343.1|19331.1|19340|19328|1
1740671000000|2025-02-27 15:43:20|19342.5|19330.5|19342.5|19330.5|19343.1|19331.1|19342.5|19330.5|0
1740671010000|2025-02-27 15:43:30|19340.6|19328.6|19343.1|19331.1|19344.4|19332.4|19340|19328|3
1740671020000|2025-02-27 15:43:40|19344.4|19332.4|19343.1|19331.1|19344.4|19332.4|19342.5|19330.5|12
1740671030000|2025-02-27 15:43:50|19343.7|19331.7|19344.3|19332.3|19344.3|19332.3|19343.7|19331.7|0
1740671040000|2025-02-27 15:44:00|19345|19333|19344.3|19332.3|19345|19333|19344.3|19332.3|0
1740671050000|2025-02-27 15:44:10|19343.7|19331.7|19344.3|19332.3|19344.3|19332.3|19343.7|19331.7|0
1740671060000|2025-02-27 15:44:20|19343.7|19331.7|19343.7|19331.7|19344.3|19332.3|19341.8|19329.8|2
1740671070000|2025-02-27 15:44:30|19344.3|19332.3|19345|19333|19345.6|19333.6|19343.7|19331.7|1
1740671080000|2025-02-27 15:44:40|19345.6|19333.6|19345|19333|19345.6|19333.6|19345|19333|0
1740671090000|2025-02-27 15:44:50|||||||||1
1740671100000|2025-02-27 15:45:00|19341.8|19329.8|19344.3|19332.3|19344.9|19332.9|19341.8|19329.8|15
1740671110000|2025-02-27 15:45:10|19344.9|19332.9|19344.3|19332.3|19346.2|19334.2|19344.3|19332.3|2
1740671120000|2025-02-27 15:45:20|19344.9|19332.9|19345.6|19333.6|19345.6|19333.6|19344.3|19332.3|1
1740671130000|2025-02-27 15:45:30|19346.8|19334.8|19350.6|19338.6|19350.6|19338.6|19346.8|19334.8|8
1740671140000|2025-02-27 15:45:40|19348.7|19336.7|19351.8|19339.8|19351.8|19339.8|19348.1|19336.1|10
1740671150000|2025-02-27 15:45:50|19352.5|19340.5|19353.7|19341.7|19353.7|19341.7|19352.5|19340.5|1
1740671160000|2025-02-27 15:46:00|19354.3|19342.3|19351.8|19339.8|19354.3|19342.3|19350.6|19338.6|5
1740671170000|2025-02-27 15:46:10|19351.2|19339.2|19351.8|19339.8|19351.8|19339.8|19350.6|19338.6|0
1740671180000|2025-02-27 15:46:20|||||||||1
1740671190000|2025-02-27 15:46:30|19352.4|19340.4|19357.5|19345.5|19358.1|19346.1|19352.4|19340.4|7
1740671200000|2025-02-27 15:46:40|19358.7|19346.7|19358.8|19346.8|19359.4|19347.4|19358.7|19346.7|3
1740671210000|2025-02-27 15:46:50|19357.5|19345.5|19358.8|19346.8|19358.8|19346.8|19357.5|19345.5|1
1740671220000|2025-02-27 15:47:00|19359.4|19347.4|19363.8|19351.8|19363.8|19351.8|19359.4|19347.4|10
1740671230000|2025-02-27 15:47:10|19363.2|19351.2|19362.5|19350.5|19364.4|19352.4|19362.5|19350.5|13
1740671240000|2025-02-27 15:47:20|19363.8|19351.8|19363.2|19351.2|19363.8|19351.8|19363.2|19351.2|0
1740671260000|2025-02-27 15:47:40|19363.8|19351.8|19365|19353|19366.3|19354.3|19363.8|19351.8|15
1740671270000|2025-02-27 15:47:50|19363.8|19351.8|19365.7|19353.7|19366.9|19354.9|19363.8|19351.8|7
1740671280000|2025-02-27 15:48:00|19365.1|19353.1|19359.4|19347.4|19365.1|19353.1|19358.8|19346.8|18
1740671300000|2025-02-27 15:48:20|19360|19348|19359.4|19347.4|19360|19348|19359.4|19347.4|0
1740671310000|2025-02-27 15:48:30|19360.6|19348.6|19361.3|19349.3|19361.3|19349.3|19360|19348|0
1740671320000|2025-02-27 15:48:40|19360.6|19348.6|19360|19348|19360.6|19348.6|19360|19348|0
1740671330000|2025-02-27 15:48:50|19359.4|19347.4|19355.6|19343.6|19359.4|19347.4|19355.6|19343.6|5
1740671340000|2025-02-27 15:49:00|19354.4|19342.4|19355|19343|19356.3|19344.3|19354.4|19342.4|0
1740671350000|2025-02-27 15:49:10|19355.6|19343.6|19355|19343|19356.3|19344.3|19355|19343|0
1740671360000|2025-02-27 15:49:20|19355.6|19343.6|19357.5|19345.5|19357.5|19345.5|19355.6|19343.6|0
1740671370000|2025-02-27 15:49:30|19355|19343|19356.3|19344.3|19356.3|19344.3|19355|19343|5
1740671380000|2025-02-27 15:49:40|19357.5|19345.5|19357.5|19345.5|19357.5|19345.5|19357.5|19345.5|3
1740671390000|2025-02-27 15:49:50|19358.1|19346.1|19357.5|19345.5|19358.1|19346.1|19357.5|19345.5|3
1740671400000|2025-02-27 15:50:00|19356.9|19344.9|19354.4|19342.4|19358.1|19346.1|19354.4|19342.4|4
1740671410000|2025-02-27 15:50:10|19355|19343|19357.5|19345.5|19357.5|19345.5|19354.4|19342.4|1
1740671420000|2025-02-27 15:50:20|19358.1|19346.1|19356.9|19344.9|19358.1|19346.1|19356.9|19344.9|2
1740671430000|2025-02-27 15:50:30|19355.6|19343.6|19356.3|19344.3|19357.5|19345.5|19355|19343|12
1740671440000|2025-02-27 15:50:40|19358.2|19346.2|19358.8|19346.8|19358.8|19346.8|19358.2|19346.2|1
1740671450000|2025-02-27 15:50:50|19358.2|19346.2|19362.5|19350.5|19362.5|19350.5|19358.2|19346.2|7
1740671460000|2025-02-27 15:51:00|19363.2|19351.2|19361.9|19349.9|19363.2|19351.2|19361.9|19349.9|1
1740671470000|2025-02-27 15:51:10|19361.3|19349.3|19361.3|19349.3|19361.9|19349.9|19361.3|19349.3|1
1740671480000|2025-02-27 15:51:20|19358.8|19346.8|19354.4|19342.4|19358.8|19346.8|19353.8|19341.8|8
1740671490000|2025-02-27 15:51:30|19353.8|19341.8|19356.3|19344.3|19356.3|19344.3|19353.8|19341.8|2
1740671500000|2025-02-27 15:51:40|19356.9|19344.9|19358.2|19346.2|19360.1|19348.1|19355.7|19343.7|3
1740671510000|2025-02-27 15:51:50|19357.6|19345.6|19356.3|19344.3|19357.6|19345.6|19356.3|19344.3|1
1740671520000|2025-02-27 15:52:00|19355.7|19343.7|19354.4|19342.4|19355.7|19343.7|19354.4|19342.4|2
1740671530000|2025-02-27 15:52:10|19350.1|19338.1|19351.3|19339.3|19351.3|19339.3|19350.1|19338.1|2
1740671540000|2025-02-27 15:52:20|19350.7|19338.7|19347.6|19335.6|19351.3|19339.3|19347.6|19335.6|7
1740671550000|2025-02-27 15:52:30|19348.2|19336.2|19351.9|19339.9|19351.9|19339.9|19348.2|19336.2|3
1740671560000|2025-02-27 15:52:40|19350.7|19338.7|19351.9|19339.9|19351.9|19339.9|19350.7|19338.7|1
1740671570000|2025-02-27 15:52:50|19351.3|19339.3|19351.9|19339.9|19351.9|19339.9|19351.3|19339.3|0
1740671580000|2025-02-27 15:53:00|19355.7|19343.7|19356.3|19344.3|19356.3|19344.3|19355.7|19343.7|2
1740671590000|2025-02-27 15:53:10|19355.7|19343.7|19355.7|19343.7|19355.7|19343.7|19355.7|19343.7|0
1740671600000|2025-02-27 15:53:20|19356.3|19344.3|19356.3|19344.3|19356.9|19344.9|19356.3|19344.3|0
1740671610000|2025-02-27 15:53:30|19356.9|19344.9|19359.4|19347.4|19359.4|19347.4|19354.4|19342.4|38
1740671620000|2025-02-27 15:53:40|19360|19348|19363.2|19351.2|19363.2|19351.2|19359.4|19347.4|9
1740671630000|2025-02-27 15:53:50|19362.5|19350.5|19363.2|19351.2|19363.2|19351.2|19362.5|19350.5|1
1740671640000|2025-02-27 15:54:00|19364.4|19352.4|19365.1|19353.1|19365.7|19353.7|19364.4|19352.4|4
1740671650000|2025-02-27 15:54:10|19363.8|19351.8|19363.8|19351.8|19363.8|19351.8|19363.8|19351.8|1
1740671660000|2025-02-27 15:54:20|19364.5|19352.5|19364.4|19352.4|19364.5|19352.5|19364.4|19352.4|3
1740671670000|2025-02-27 15:54:30|||||||||2
1740671680000|2025-02-27 15:54:40|19361.3|19349.3|19363.2|19351.2|19363.2|19351.2|19361.3|19349.3|9
1740671690000|2025-02-27 15:54:50|19362.5|19350.5|19360|19348|19363.2|19351.2|19360|19348|2
1740671700000|2025-02-27 15:55:00|19360.7|19348.7|19360.7|19348.7|19361.9|19349.9|19360|19348|3
1740671710000|2025-02-27 15:55:10|19360|19348|19361.9|19349.9|19361.9|19349.9|19360|19348|2
1740671720000|2025-02-27 15:55:20|19362.6|19350.6|19361.9|19349.9|19362.6|19350.6|19361.9|19349.9|1
1740671730000|2025-02-27 15:55:30|19362.5|19350.5|19366.3|19354.3|19366.3|19354.3|19362.5|19350.5|11
1740671740000|2025-02-27 15:55:40|19365.7|19353.7|19365.1|19353.1|19366.3|19354.3|19364.5|19352.5|8
1740671750000|2025-02-27 15:55:50|19363.8|19351.8|19365.7|19353.7|19365.7|19353.7|19363.8|19351.8|1
1740671760000|2025-02-27 15:56:00|19366.3|19354.3|19375.7|19363.7|19376.4|19364.4|19366.3|19354.3|20
1740671770000|2025-02-27 15:56:10|19371.3|19359.3|19375.7|19363.7|19375.7|19363.7|19370.7|19358.7|32
1740671780000|2025-02-27 15:56:20|19377.6|19365.6|19377.6|19365.6|19378.9|19366.9|19375.7|19363.7|7
1740671790000|2025-02-27 15:56:30|19376.4|19364.4|19375.1|19363.1|19377|19365|19374.5|19362.5|5
1740671800000|2025-02-27 15:56:40|19373.9|19361.9|19376.4|19364.4|19376.4|19364.4|19373.9|19361.9|29
1740671810000|2025-02-27 15:56:50|19377|19365|19376.4|19364.4|19377|19365|19376.4|19364.4|2
1740671820000|2025-02-27 15:57:00|19377.6|19365.6|19377.6|19365.6|19377.6|19365.6|19376.3|19364.3|2
1740671830000|2025-02-27 15:57:10|19377|19365|19376.3|19364.3|19377.6|19365.6|19376.3|19364.3|3
1740671840000|2025-02-27 15:57:20|19384.5|19372.5|19377.6|19365.6|19384.5|19372.5|19376.4|19364.4|28
1740671850000|2025-02-27 15:57:30|19378.2|19366.2|19378.2|19366.2|19378.2|19366.2|19378.2|19366.2|2
1740671860000|2025-02-27 15:57:40|19375.7|19363.7|19375.1|19363.1|19376.4|19364.4|19373.9|19361.9|9
1740671870000|2025-02-27 15:57:50|19375.8|19363.8|19374.5|19362.5|19377|19365|19374.5|19362.5|2
1740671880000|2025-02-27 15:58:00|19373.2|19361.2|19373.8|19361.8|19374.5|19362.5|19372.6|19360.6|21
1740671890000|2025-02-27 15:58:10|19373.2|19361.2|19373.2|19361.2|19373.2|19361.2|19373.2|19361.2|0
1740671900000|2025-02-27 15:58:20|19376.3|19364.3|19372.6|19360.6|19376.3|19364.3|19372.6|19360.6|5
1740671910000|2025-02-27 15:58:30|19375.1|19363.1|19374.5|19362.5|19377|19365|19373.8|19361.8|13
1740671920000|2025-02-27 15:58:40|19373.8|19361.8|19371.3|19359.3|19373.8|19361.8|19371.3|19359.3|2
1740671930000|2025-02-27 15:58:50|19370.1|19358.1|19370.1|19358.1|19370.1|19358.1|19367.6|19355.6|4
1740671940000|2025-02-27 15:59:00|19368.8|19356.8|19368.8|19356.8|19369.5|19357.5|19368.8|19356.8|4
1740671950000|2025-02-27 15:59:10|19368.2|19356.2|19365.1|19353.1|19368.2|19356.2|19364.5|19352.5|9
1740671960000|2025-02-27 15:59:20|19362.6|19350.6|19363.8|19351.8|19363.8|19351.8|19362.6|19350.6|6
1740671970000|2025-02-27 15:59:30|19365.1|19353.1|19363.2|19351.2|19365.1|19353.1|19363.2|19351.2|1
1740671980000|2025-02-27 15:59:40|19362.6|19350.6|19363.2|19351.2|19363.2|19351.2|19362.6|19350.6|1
1740671990000|2025-02-27 15:59:50|19362.6|19350.6|19361.3|19349.3|19363.2|19351.2|19361.3|19349.3|3
1740672000000|2025-02-27 16:00:00|19360.7|19348.7|19366.9|19354.9|19366.9|19354.9|19359.4|19347.4|24
1740672010000|2025-02-27 16:00:10|19365.6|19353.6|19365.7|19353.7|19366.9|19354.9|19365.1|19353.1|3
1740672020000|2025-02-27 16:00:20|19366.9|19354.9|19365.7|19353.7|19366.9|19354.9|19365.7|19353.7|4
1740672030000|2025-02-27 16:00:30|19366.3|19354.3|19368.1|19356.1|19368.1|19356.1|19366.3|19354.3|2
1740672040000|2025-02-27 16:00:40|19368.7|19356.7|19368.1|19356.1|19368.7|19356.7|19368.1|19356.1|0
1740672050000|2025-02-27 16:00:50|19365.6|19353.6|19365.6|19353.6|19365.6|19353.6|19365|19353|4
1740672060000|2025-02-27 16:01:00|19365|19353|19368.8|19356.8|19369.4|19357.4|19365|19353|3
1740672070000|2025-02-27 16:01:10|19369.4|19357.4|19368.1|19356.1|19369.4|19357.4|19367.5|19355.5|1
1740672080000|2025-02-27 16:01:20|19367.5|19355.5|19368.8|19356.8|19368.8|19356.8|19366.9|19354.9|8
1740672090000|2025-02-27 16:01:30|19367.5|19355.5|19366.2|19354.2|19368.8|19356.8|19366.2|19354.2|0
1740672100000|2025-02-27 16:01:40|19365|19353|19363.8|19351.8|19365|19353|19363.1|19351.1|2
1740672110000|2025-02-27 16:01:50|19363.1|19351.1|19361.9|19349.9|19363.8|19351.8|19361.9|19349.9|1
1740672130000|2025-02-27 16:02:10|19361.2|19349.2|19360|19348|19361.9|19349.9|19355.6|19343.6|20
1740672140000|2025-02-27 16:02:20|19359.4|19347.4|19360.6|19348.6|19361.2|19349.2|19358.7|19346.7|2
1740672150000|2025-02-27 16:02:30|19358.1|19346.1|19363.1|19351.1|19363.7|19351.7|19356.9|19344.9|3
1740672160000|2025-02-27 16:02:40|19360.6|19348.6|19363.1|19351.1|19363.1|19351.1|19360.6|19348.6|4
1740672170000|2025-02-27 16:02:50|19360|19348|19363.1|19351.1|19363.1|19351.1|19360|19348|2
1740672180000|2025-02-27 16:03:00|19362.5|19350.5|19360|19348|19362.5|19350.5|19360|19348|0
1740672190000|2025-02-27 16:03:10|19360.6|19348.6|19366.3|19354.3|19366.3|19354.3|19360.6|19348.6|20
1740672200000|2025-02-27 16:03:20|19367.5|19355.5|19368.1|19356.1|19368.1|19356.1|19367.5|19355.5|0
1740672210000|2025-02-27 16:03:30|19367.5|19355.5|19368.1|19356.1|19368.1|19356.1|19367.5|19355.5|1
1740672220000|2025-02-27 16:03:40|19367.5|19355.5|19365|19353|19368.1|19356.1|19365|19353|1
1740672230000|2025-02-27 16:03:50|19364.4|19352.4|19363.8|19351.8|19365|19353|19363.1|19351.1|2
1740672240000|2025-02-27 16:04:00|19363.1|19351.1|19361.9|19349.9|19363.8|19351.8|19361.9|19349.9|2
1740672250000|2025-02-27 16:04:10|19362.5|19350.5|19368.8|19356.8|19368.8|19356.8|19362.5|19350.5|15
1740672260000|2025-02-27 16:04:20|||||||||1
1740672270000|2025-02-27 16:04:30|19369.4|19357.4|19368.8|19356.8|19369.4|19357.4|19368.8|19356.8|1
1740672280000|2025-02-27 16:04:40|19369.5|19357.5|19370.1|19358.1|19370.1|19358.1|19368.8|19356.8|2
1740672290000|2025-02-27 16:04:50|19369.5|19357.5|19368.8|19356.8|19370.1|19358.1|19368.8|19356.8|5
1740672300000|2025-02-27 16:05:00|19369.4|19357.4|19368.8|19356.8|19369.4|19357.4|19368.8|19356.8|2
1740672310000|2025-02-27 16:05:10|19367|19355|19370.1|19358.1|19370.1|19358.1|19366.9|19354.9|52
1740672320000|2025-02-27 16:05:20|19368.8|19356.8|19371.3|19359.3|19373.2|19361.2|19368.8|19356.8|44
1740672330000|2025-02-27 16:05:30|19368.8|19356.8|19367.6|19355.6|19368.8|19356.8|19366.3|19354.3|26
1740672340000|2025-02-27 16:05:40|19368.2|19356.2|19365.7|19353.7|19368.2|19356.2|19364.4|19352.4|6
1740672350000|2025-02-27 16:05:50|19365.1|19353.1|19364.4|19352.4|19366.3|19354.3|19364.4|19352.4|0
1740672360000|2025-02-27 16:06:00|19365.1|19353.1|19361.9|19349.9|19365.1|19353.1|19361.9|19349.9|0
1740672370000|2025-02-27 16:06:10|19361.3|19349.3|19363.8|19351.8|19364.4|19352.4|19360.7|19348.7|12
1740672380000|2025-02-27 16:06:20|19364.4|19352.4|19366.9|19354.9|19366.9|19354.9|19364.4|19352.4|1
1740672390000|2025-02-27 16:06:30|19365.7|19353.7|19365.7|19353.7|19365.7|19353.7|19365.7|19353.7|0
1740672400000|2025-02-27 16:06:40|19366.3|19354.3|19364.4|19352.4|19366.3|19354.3|19364.4|19352.4|3
1740672410000|2025-02-27 16:06:50|19365.7|19353.7|19365.7|19353.7|19365.7|19353.7|19365.7|19353.7|4
1740672420000|2025-02-27 16:07:00|19367.6|19355.6|19368.8|19356.8|19369.4|19357.4|19367.6|19355.6|5
1740672430000|2025-02-27 16:07:10|19369.4|19357.4|19370.1|19358.1|19370.1|19358.1|19368.8|19356.8|0
1740672450000|2025-02-27 16:07:30|19368.8|19356.8|19370.1|19358.1|19370.1|19358.1|19368.2|19356.2|4
1740672460000|2025-02-27 16:07:40|19370.7|19358.7|19368.2|19356.2|19370.7|19358.7|19368.2|19356.2|0
1740672480000|2025-02-27 16:08:00|19367.5|19355.5|19365.7|19353.7|19369.4|19357.4|19365.7|19353.7|3
1740672490000|2025-02-27 16:08:10|19366.9|19354.9|19366.3|19354.3|19366.9|19354.9|19365.7|19353.7|9
1740672500000|2025-02-27 16:08:20|19365.7|19353.7|19365.7|19353.7|19365.7|19353.7|19365|19353|20
1740672510000|2025-02-27 16:08:30|19365|19353|19368.2|19356.2|19368.2|19356.2|19365|19353|3
1740672520000|2025-02-27 16:08:40|19365.7|19353.7|19366.3|19354.3|19366.3|19354.3|19365.7|19353.7|2
1740672530000|2025-02-27 16:08:50|19366.9|19354.9|19372.5|19360.5|19373.2|19361.2|19366.9|19354.9|2
1740672540000|2025-02-27 16:09:00|19371.3|19359.3|19371.3|19359.3|19371.3|19359.3|19370|19358|3
1740672550000|2025-02-27 16:09:10|19370.7|19358.7|19370|19358|19370.7|19358.7|19369.4|19357.4|1
1740672560000|2025-02-27 16:09:20|19369.4|19357.4|19370.7|19358.7|19370.7|19358.7|19369.4|19357.4|3
1740672570000|2025-02-27 16:09:30|19371.3|19359.3|19377|19365|19377.6|19365.6|19371.3|19359.3|16
1740672580000|2025-02-27 16:09:40|19376.4|19364.4|19383.9|19371.9|19384.5|19372.5|19376.4|19364.4|9
1740672590000|2025-02-27 16:09:50|19383.2|19371.2|19380.7|19368.7|19383.9|19371.9|19380.1|19368.1|17
1740672600000|2025-02-27 16:10:00|19381.4|19369.4|19383.9|19371.9|19383.9|19371.9|19381.4|19369.4|2
1740672610000|2025-02-27 16:10:10|19383.3|19371.3|19388.9|19376.9|19389.5|19377.5|19382|19370|21
1740672620000|2025-02-27 16:10:20|19389.5|19377.5|19389.5|19377.5|19389.5|19377.5|19389.5|19377.5|4
1740672630000|2025-02-27 16:10:30|19388.2|19376.2|19385.7|19373.7|19388.2|19376.2|19385.7|19373.7|3
1740672640000|2025-02-27 16:10:40|19386.4|19374.4|19387|19375|19387|19375|19385.1|19373.1|3
1740672650000|2025-02-27 16:10:50|19386.4|19374.4|19383.8|19371.8|19388.8|19376.8|19383.8|19371.8|11
1740672660000|2025-02-27 16:11:00|19385.1|19373.1|19385.1|19373.1|19386.4|19374.4|19383.8|19371.8|16
1740672670000|2025-02-27 16:11:10|19382.6|19370.6|19385.7|19373.7|19386.4|19374.4|19382.6|19370.6|12
1740672680000|2025-02-27 16:11:20|19385.1|19373.1|19387|19375|19387|19375|19384.5|19372.5|0
1740672690000|2025-02-27 16:11:30|19387.6|19375.6|19383.2|19371.2|19387.6|19375.6|19383.2|19371.2|14
1740672700000|2025-02-27 16:11:40|19383.9|19371.9|19385.1|19373.1|19386.3|19374.3|19382|19370|28
1740672710000|2025-02-27 16:11:50|19384.4|19372.4|19383.8|19371.8|19384.4|19372.4|19383.2|19371.2|1
1740672720000|2025-02-27 16:12:00|19383.2|19371.2|19378.2|19366.2|19383.2|19371.2|19378.2|19366.2|4
1740672730000|2025-02-27 16:12:10|19377.5|19365.5|19378.2|19366.2|19379.4|19367.4|19376.9|19364.9|2
1740672740000|2025-02-27 16:12:20|19376.9|19364.9|19376.9|19364.9|19378.2|19366.2|19376.9|19364.9|1
1740672750000|2025-02-27 16:12:30|19377.5|19365.5|19379.4|19367.4|19379.4|19367.4|19376.9|19364.9|4
1740672760000|2025-02-27 16:12:40|19378.8|19366.8|19378.8|19366.8|19378.8|19366.8|19378.8|19366.8|0
1740672770000|2025-02-27 16:12:50|19377.5|19365.5|19376.9|19364.9|19377.5|19365.5|19374.4|19362.4|4
1740672780000|2025-02-27 16:13:00|19375.7|19363.7|19376.3|19364.3|19376.3|19364.3|19375.1|19363.1|3
1740672790000|2025-02-27 16:13:10|19376.9|19364.9|19379.5|19367.5|19379.5|19367.5|19376.9|19364.9|15
1740672800000|2025-02-27 16:13:20|19380.1|19368.1|19381.3|19369.3|19381.3|19369.3|19378.2|19366.2|7
1740672820000|2025-02-27 16:13:40|19379.4|19367.4|19377.6|19365.6|19380.1|19368.1|19376.9|19364.9|5
1740672830000|2025-02-27 16:13:50|19378.2|19366.2|19378.2|19366.2|19378.2|19366.2|19378.2|19366.2|2
1740672840000|2025-02-27 16:14:00|||||||||8
1740672850000|2025-02-27 16:14:10|19379.4|19367.4|19379.4|19367.4|19379.4|19367.4|19379.4|19367.4|0
1740672870000|2025-02-27 16:14:30|19381.3|19369.3|19379.4|19367.4|19381.3|19369.3|19379.4|19367.4|1
1740672880000|2025-02-27 16:14:40|19378.2|19366.2|19376.9|19364.9|19378.2|19366.2|19375.1|19363.1|5
1740672890000|2025-02-27 16:14:50|19375.1|19363.1|19375.1|19363.1|19375.1|19363.1|19375.1|19363.1|0
1740672900000|2025-02-27 16:15:00|19374.4|19362.4|19376.9|19364.9|19378.2|19366.2|19374.4|19362.4|1
1740672910000|2025-02-27 16:15:10|19377.5|19365.5|19378.2|19366.2|19379.4|19367.4|19377.5|19365.5|4
1740672920000|2025-02-27 16:15:20|19377.5|19365.5|19378.1|19366.1|19378.1|19366.1|19377.5|19365.5|8
1740672930000|2025-02-27 16:15:30|19378.8|19366.8|19378.1|19366.1|19378.8|19366.8|19377.5|19365.5|0
1740672940000|2025-02-27 16:15:40|19378.8|19366.8|19380.6|19368.6|19380.6|19368.6|19377.5|19365.5|3
1740672950000|2025-02-27 16:15:50|19380|19368|19383.1|19371.1|19383.1|19371.1|19380|19368|6
1740672960000|2025-02-27 16:16:00|19386.9|19374.9|19389.4|19377.4|19389.4|19377.4|19386.9|19374.9|6
1740672970000|2025-02-27 16:16:10|19388.8|19376.8|19388.8|19376.8|19389.4|19377.4|19388.8|19376.8|0
1740672980000|2025-02-27 16:16:20|19386.3|19374.3|19386.3|19374.3|19386.3|19374.3|19386.3|19374.3|3
1740672990000|2025-02-27 16:16:30|19387.5|19375.5|19388.8|19376.8|19388.8|19376.8|19387.5|19375.5|3
1740673000000|2025-02-27 16:16:40|19389.4|19377.4|19386.3|19374.3|19389.4|19377.4|19386.3|19374.3|15
1740673010000|2025-02-27 16:16:50|19387.5|19375.5|19388.8|19376.8|19389.4|19377.4|19386.9|19374.9|3
1740673020000|2025-02-27 16:17:00|19393.2|19381.2|19394.4|19382.4|19394.4|19382.4|19393.2|19381.2|9
1740673040000|2025-02-27 16:17:20|19395|19383|19395|19383|19395|19383|19394.4|19382.4|7
1740673050000|2025-02-27 16:17:30|19395.7|19383.7|19395.7|19383.7|19395.7|19383.7|19395.7|19383.7|0
1740673060000|2025-02-27 16:17:40|19396.9|19384.9|19396.9|19384.9|19396.9|19384.9|19396.9|19384.9|7
1740673070000|2025-02-27 16:17:50|19396.3|19384.3|19399.4|19387.4|19399.4|19387.4|19396.3|19384.3|5
1740673080000|2025-02-27 16:18:00|19400.6|19388.6|19407.6|19395.6|19409.4|19397.4|19400.6|19388.6|145
1740673090000|2025-02-27 16:18:10|19408.2|19396.2|19419.5|19407.5|19420.1|19408.1|19407.6|19395.6|17
1740673100000|2025-02-27 16:18:20|19422|19410|19423.2|19411.2|19423.2|19411.2|19416.4|19404.4|20
1740673110000|2025-02-27 16:18:30|19417|19405|19415.1|19403.1|19417|19405|19413.8|19401.8|13
1740673120000|2025-02-27 16:18:40|19414.5|19402.5|19416.3|19404.3|19417.6|19405.6|19413.8|19401.8|5
1740673130000|2025-02-27 16:18:50|19417|19405|19413.2|19401.2|19417.6|19405.6|19413.2|19401.2|8
1740673140000|2025-02-27 16:19:00|19412.6|19400.6|19417|19405|19417|19405|19412.6|19400.6|1
1740673150000|2025-02-27 16:19:10|19417.6|19405.6|19412.6|19400.6|19418.2|19406.2|19412.6|19400.6|12
1740673160000|2025-02-27 16:19:20|19413.2|19401.2|19409.5|19397.5|19413.2|19401.2|19408.8|19396.8|13
1740673170000|2025-02-27 16:19:30|19410.1|19398.1|19407.6|19395.6|19410.7|19398.7|19407|19395|4
1740673180000|2025-02-27 16:19:40|19407|19395|19407.6|19395.6|19407.6|19395.6|19406.3|19394.3|0
1740673190000|2025-02-27 16:19:50|19408.2|19396.2|19410.7|19398.7|19413.8|19401.8|19408.2|19396.2|4
1740673200000|2025-02-27 16:20:00|19410.1|19398.1|19417|19405|19417.6|19405.6|19408.2|19396.2|15
1740673210000|2025-02-27 16:20:10|19417.6|19405.6|19420.7|19408.7|19420.7|19408.7|19417.6|19405.6|5
1740673220000|2025-02-27 16:20:20|19420.1|19408.1|19416.3|19404.3|19420.7|19408.7|19415.7|19403.7|6
1740673230000|2025-02-27 16:20:30|19416.9|19404.9|19420.1|19408.1|19420.1|19408.1|19416.9|19404.9|0
1740673240000|2025-02-27 16:20:40|||||||||1
1740673250000|2025-02-27 16:20:50|19421.3|19409.3|19422.6|19410.6|19423.2|19411.2|19421.3|19409.3|0
1740673260000|2025-02-27 16:21:00|19420.1|19408.1|19420.1|19408.1|19421.3|19409.3|19419.4|19407.4|8
1740673270000|2025-02-27 16:21:10|19418.8|19406.8|19419.4|19407.4|19419.4|19407.4|19418.8|19406.8|5
1740673290000|2025-02-27 16:21:30|19418.8|19406.8|19418.8|19406.8|19418.8|19406.8|19417.6|19405.6|3
1740673300000|2025-02-27 16:21:40|19418.2|19406.2|19416.9|19404.9|19420.1|19408.1|19416.9|19404.9|7
1740673310000|2025-02-27 16:21:50|19414.4|19402.4|19412.6|19400.6|19414.4|19402.4|19411.3|19399.3|28
1740673320000|2025-02-27 16:22:00|19413.2|19401.2|19412.6|19400.6|19413.2|19401.2|19412.6|19400.6|6
1740673330000|2025-02-27 16:22:10|19415.1|19403.1|19415.1|19403.1|19415.1|19403.1|19415.1|19403.1|5
1740673340000|2025-02-27 16:22:20|19415|19403|19413.2|19401.2|19415.7|19403.7|19413.2|19401.2|6
1740673350000|2025-02-27 16:22:30|19412.5|19400.5|19411.3|19399.3|19413.2|19401.2|19410.7|19398.7|4
1740673360000|2025-02-27 16:22:40|||||||||1
1740673370000|2025-02-27 16:22:50|19410|19398|19408.2|19396.2|19410|19398|19408.2|19396.2|11
1740673380000|2025-02-27 16:23:00|19410|19398|19411.9|19399.9|19411.9|19399.9|19410|19398|3
1740673390000|2025-02-27 16:23:10|19410.7|19398.7|19410|19398|19413.2|19401.2|19410|19398|4
1740673400000|2025-02-27 16:23:20|19411.9|19399.9|19411.3|19399.3|19411.9|19399.9|19411.3|19399.3|2
1740673410000|2025-02-27 16:23:30|19413.3|19401.3|19418.8|19406.8|19418.8|19406.8|19413.3|19401.3|3
1740673420000|2025-02-27 16:23:40|19418.2|19406.2|19417.5|19405.5|19418.8|19406.8|19417.5|19405.5|14
1740673430000|2025-02-27 16:23:50|||||||||2
1740673440000|2025-02-27 16:24:00|19421.3|19409.3|19425.7|19413.7|19426.3|19414.3|19420|19408|10
1740673450000|2025-02-27 16:24:10|19425|19413|19430|19418|19431.3|19419.3|19423.2|19411.2|12
1740673460000|2025-02-27 16:24:20|19431.3|19419.3|19426.2|19414.2|19431.3|19419.3|19426.2|19414.2|21
1740673470000|2025-02-27 16:24:30|19425.6|19413.6|19426.8|19414.8|19428.1|19416.1|19423.1|19411.1|13
1740673480000|2025-02-27 16:24:40|19426.2|19414.2|19422.4|19410.4|19426.2|19414.2|19421.2|19409.2|4
1740673490000|2025-02-27 16:24:50|19423|19411|19424.3|19412.3|19424.9|19412.9|19421.8|19409.8|5
1740673500000|2025-02-27 16:25:00|19422.4|19410.4|19419.3|19407.3|19422.4|19410.4|19417.4|19405.4|6
1740673510000|2025-02-27 16:25:10|19420.5|19408.5|19421.8|19409.8|19421.8|19409.8|19420.5|19408.5|2
1740673520000|2025-02-27 16:25:20|19422.4|19410.4|19419.3|19407.3|19422.4|19410.4|19419.3|19407.3|14
1740673530000|2025-02-27 16:25:30|19419.9|19407.9|19419.3|19407.3|19419.9|19407.9|19419.3|19407.3|3
1740673540000|2025-02-27 16:25:40|19418.7|19406.7|19417.4|19405.4|19419.3|19407.3|19416.8|19404.8|3
1740673550000|2025-02-27 16:25:50|19418|19406|19417.4|19405.4|19418.7|19406.7|19416.8|19404.8|2
1740673560000|2025-02-27 16:26:00|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|1
1740673570000|2025-02-27 16:26:10|19418.1|19406.1|19416.2|19404.2|19418.1|19406.1|19416.2|19404.2|5
1740673580000|2025-02-27 16:26:20|19413|19401|19413.7|19401.7|19415.5|19403.5|19412.4|19400.4|4
1740673590000|2025-02-27 16:26:30|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|0
1740673610000|2025-02-27 16:26:50|19411.2|19399.2|19411.8|19399.8|19411.8|19399.8|19410.6|19398.6|7
1740673620000|2025-02-27 16:27:00|19411.2|19399.2|19411.8|19399.8|19411.8|19399.8|19410|19398|1
1740673630000|2025-02-27 16:27:10|19412.5|19400.5|19411.2|19399.2|19413.1|19401.1|19411.2|19399.2|6
1740673640000|2025-02-27 16:27:20|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|4
1740673650000|2025-02-27 16:27:30|19411.8|19399.8|19408.7|19396.7|19411.8|19399.8|19408|19396|9
1740673660000|2025-02-27 16:27:40|19409.3|19397.3|19406.2|19394.2|19409.3|19397.3|19406.2|19394.2|3
1740673670000|2025-02-27 16:27:50|19406.8|19394.8|19406.8|19394.8|19408|19396|19406.8|19394.8|0
1740673680000|2025-02-27 16:28:00|19407.4|19395.4|19412.4|19400.4|19412.4|19400.4|19407.4|19395.4|1
1740673690000|2025-02-27 16:28:10|19410.5|19398.5|19415.5|19403.5|19417.4|19405.4|19409.9|19397.9|3
1740673700000|2025-02-27 16:28:20|19416.1|19404.1|19414.3|19402.3|19416.1|19404.1|19413.6|19401.6|9
1740673710000|2025-02-27 16:28:30|19414.9|19402.9|19413.6|19401.6|19415.5|19403.5|19410.5|19398.5|11
1740673720000|2025-02-27 16:28:40|19414.3|19402.3|19414.3|19402.3|19414.9|19402.9|19414.3|19402.3|1
1740673730000|2025-02-27 16:28:50|19415.5|19403.5|19416.1|19404.1|19416.7|19404.7|19415.5|19403.5|3
1740673740000|2025-02-27 16:29:00|19415.5|19403.5|19415.5|19403.5|19415.5|19403.5|19413.6|19401.6|1
1740673750000|2025-02-27 16:29:10|19418|19406|19421.1|19409.1|19421.1|19409.1|19417.4|19405.4|4
1740673760000|2025-02-27 16:29:20|19420.5|19408.5|19419.2|19407.2|19420.5|19408.5|19418.6|19406.6|1
1740673770000|2025-02-27 16:29:30|19418.6|19406.6|19421.8|19409.8|19421.8|19409.8|19418.6|19406.6|4
1740673780000|2025-02-27 16:29:40|19422.4|19410.4|19421.1|19409.1|19423|19411|19421.1|19409.1|4
1740673790000|2025-02-27 16:29:50|19421.8|19409.8|19425.5|19413.5|19425.5|19413.5|19421.8|19409.8|1
1740673800000|2025-02-27 16:30:00|19424.9|19412.9|19434.9|19422.9|19434.9|19422.9|19423.7|19411.7|38
1740673810000|2025-02-27 16:30:10|19433.7|19421.7|19438.1|19426.1|19438.1|19426.1|19433.7|19421.7|16
1740673820000|2025-02-27 16:30:20|19437.4|19425.4|19431.8|19419.8|19437.4|19425.4|19430.6|19418.6|11
1740673830000|2025-02-27 16:30:30|19432.4|19420.4|19434.9|19422.9|19434.9|19422.9|19432.4|19420.4|18
1740673840000|2025-02-27 16:30:40|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|1
1740673850000|2025-02-27 16:30:50|19432.4|19420.4|19434.3|19422.3|19434.3|19422.3|19429.3|19417.3|16
1740673860000|2025-02-27 16:31:00|19433|19421|19432.4|19420.4|19434.3|19422.3|19432.4|19420.4|2
1740673870000|2025-02-27 16:31:10|19433|19421|19433|19421|19433.6|19421.6|19432.4|19420.4|0
1740673880000|2025-02-27 16:31:20|19432.4|19420.4|19432.3|19420.3|19433|19421|19431.7|19419.7|12
1740673890000|2025-02-27 16:31:30|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|0
1740673900000|2025-02-27 16:31:40|19434.2|19422.2|19429.8|19417.8|19434.2|19422.2|19429.8|19417.8|1
1740673910000|2025-02-27 16:31:50|19430.5|19418.5|19429.8|19417.8|19431.1|19419.1|19429.8|19417.8|1
1740673920000|2025-02-27 16:32:00|19429.2|19417.2|19425.5|19413.5|19429.2|19417.2|19425.5|19413.5|2
1740673930000|2025-02-27 16:32:10|19424.9|19412.9|19424.8|19412.8|19425.5|19413.5|19423|19411|10
1740673940000|2025-02-27 16:32:20|19423|19411|19419.8|19407.8|19423|19411|19419.2|19407.2|6
1740673950000|2025-02-27 16:32:30|19420.5|19408.5|19420.4|19408.4|19422.9|19410.9|19417.9|19405.9|8
1740673960000|2025-02-27 16:32:40|19419.8|19407.8|19417.9|19405.9|19419.8|19407.8|19417.9|19405.9|1
1740673970000|2025-02-27 16:32:50|19417.3|19405.3|19418.6|19406.6|19419.8|19407.8|19416.1|19404.1|20
1740673980000|2025-02-27 16:33:00|19417.9|19405.9|19417.3|19405.3|19417.9|19405.9|19417.3|19405.3|0
1740674000000|2025-02-27 16:33:20|19414.8|19402.8|19411.7|19399.7|19414.8|19402.8|19411.7|19399.7|6
1740674010000|2025-02-27 16:33:30|19412.3|19400.3|19411.1|19399.1|19412.3|19400.3|19411.1|19399.1|7
1740674020000|2025-02-27 16:33:40|19411.7|19399.7|19411.1|19399.1|19411.7|19399.7|19411.1|19399.1|0
1740674030000|2025-02-27 16:33:50|19410.4|19398.4|19413.6|19401.6|19413.6|19401.6|19410.4|19398.4|3
1740674040000|2025-02-27 16:34:00|19412.9|19400.9|19416.7|19404.7|19416.7|19404.7|19412.3|19400.3|3
1740674050000|2025-02-27 16:34:10|19418.6|19406.6|19417.9|19405.9|19418.6|19406.6|19416.7|19404.7|1
1740674060000|2025-02-27 16:34:20|19418.6|19406.6|19417.3|19405.3|19418.6|19406.6|19417.3|19405.3|0
1740674070000|2025-02-27 16:34:30|19417.9|19405.9|19416.7|19404.7|19417.9|19405.9|19414.8|19402.8|6
1740674100000|2025-02-27 16:35:00|19417.3|19405.3|19417.3|19405.3|19417.3|19405.3|19416.7|19404.7|2
1740674110000|2025-02-27 16:35:10|19419.2|19407.2|19419.2|19407.2|19420.4|19408.4|19419.2|19407.2|3
1740674120000|2025-02-27 16:35:20|19419.8|19407.8|19416.7|19404.7|19419.8|19407.8|19414.2|19402.2|5
1740674130000|2025-02-27 16:35:30|19415.4|19403.4|19416|19404|19416.7|19404.7|19415.4|19403.4|2
1740674140000|2025-02-27 16:35:40|19414.8|19402.8|19414.2|19402.2|19416|19404|19414.2|19402.2|3
1740674150000|2025-02-27 16:35:50|19414.8|19402.8|19414.2|19402.2|19414.8|19402.8|19414.2|19402.2|1
1740674160000|2025-02-27 16:36:00|19414.8|19402.8|19411.7|19399.7|19416|19404|19411.7|19399.7|5
1740674170000|2025-02-27 16:36:10|19413.5|19401.5|19416|19404|19416|19404|19413.5|19401.5|1
1740674180000|2025-02-27 16:36:20|19417.9|19405.9|19416.7|19404.7|19418.5|19406.5|19416.7|19404.7|0
1740674190000|2025-02-27 16:36:30|19417.3|19405.3|19416.7|19404.7|19417.9|19405.9|19416.7|19404.7|1
1740674200000|2025-02-27 16:36:40|19417.9|19405.9|19415.4|19403.4|19418.5|19406.5|19415.4|19403.4|5
1740674210000|2025-02-27 16:36:50|||||||||1
1740674220000|2025-02-27 16:37:00|19416.1|19404.1|19419.2|19407.2|19419.2|19407.2|19416.1|19404.1|2
1740674230000|2025-02-27 16:37:10|19421.1|19409.1|19423.6|19411.6|19426.1|19414.1|19421.1|19409.1|5
1740674240000|2025-02-27 16:37:20|19424.2|19412.2|19424.2|19412.2|19424.2|19412.2|19423.6|19411.6|0
1740674250000|2025-02-27 16:37:30|||||||||2
1740674260000|2025-02-27 16:37:40|19424.8|19412.8|19424.2|19412.2|19425.4|19413.4|19424.2|19412.2|2
1740674270000|2025-02-27 16:37:50|19423.6|19411.6|19421|19409|19424.2|19412.2|19421|19409|13
1740674280000|2025-02-27 16:38:00|19421.7|19409.7|19423.5|19411.5|19423.5|19411.5|19421.7|19409.7|0
1740674290000|2025-02-27 16:38:10|19422.3|19410.3|19421|19409|19423.5|19411.5|19421|19409|4
1740674310000|2025-02-27 16:38:30|19419.8|19407.8|19420.4|19408.4|19421|19409|19419.2|19407.2|2
1740674330000|2025-02-27 16:38:50|19419.8|19407.8|19419.2|19407.2|19420.4|19408.4|19419.2|19407.2|0
1740674340000|2025-02-27 16:39:00|19419.8|19407.8|19421.1|19409.1|19421.1|19409.1|19419.8|19407.8|3
1740674350000|2025-02-27 16:39:10|19422.3|19410.3|19422.9|19410.9|19423.5|19411.5|19422.3|19410.3|0
1740674360000|2025-02-27 16:39:20|19423.5|19411.5|19423.5|19411.5|19423.5|19411.5|19423.5|19411.5|1
1740674370000|2025-02-27 16:39:30|19424.2|19412.2|19424.2|19412.2|19424.2|19412.2|19423.5|19411.5|0
1740674380000|2025-02-27 16:39:40|19423.5|19411.5|19428.5|19416.5|19428.5|19416.5|19423.5|19411.5|1
1740674390000|2025-02-27 16:39:50|19429.2|19417.2|19428.5|19416.5|19429.2|19417.2|19428.5|19416.5|0
1740674400000|2025-02-27 16:40:00|19429.2|19417.2|19436.1|19424.1|19437.9|19425.9|19428.5|19416.5|33
1740674410000|2025-02-27 16:40:10|19437.3|19425.3|19430.4|19418.4|19437.3|19425.3|19430.4|19418.4|34
1740674420000|2025-02-27 16:40:20|19427.3|19415.3|19427.3|19415.3|19427.9|19415.9|19427.3|19415.3|3
1740674430000|2025-02-27 16:40:30|19427.9|19415.9|19428.6|19416.6|19428.6|19416.6|19427.9|19415.9|1
1740674440000|2025-02-27 16:40:40|||||||||1
1740674460000|2025-02-27 16:41:00|19426.1|19414.1|19427.3|19415.3|19427.9|19415.9|19426.1|19414.1|16
1740674470000|2025-02-27 16:41:10|19428.5|19416.5|19427.3|19415.3|19429.2|19417.2|19427.3|19415.3|1
1740674480000|2025-02-27 16:41:20|19426.7|19414.7|19424.8|19412.8|19426.7|19414.7|19424.8|19412.8|4
1740674490000|2025-02-27 16:41:30|19423.5|19411.5|19424.2|19412.2|19424.2|19412.2|19422.3|19410.3|3
1740674500000|2025-02-27 16:41:40|19423.5|19411.5|19424.2|19412.2|19424.8|19412.8|19422.3|19410.3|5
1740674510000|2025-02-27 16:41:50|19422.9|19410.9|19422.9|19410.9|19422.9|19410.9|19422.9|19410.9|2
1740674520000|2025-02-27 16:42:00|19423.5|19411.5|19423.5|19411.5|19423.5|19411.5|19422.9|19410.9|2
1740674540000|2025-02-27 16:42:20|19422.3|19410.3|19419.8|19407.8|19422.3|19410.3|19419.8|19407.8|3
1740674550000|2025-02-27 16:42:30|19421.7|19409.7|19421.7|19409.7|19421.7|19409.7|19421.7|19409.7|4
1740674560000|2025-02-27 16:42:40|19422.3|19410.3|19421.7|19409.7|19422.3|19410.3|19421.7|19409.7|0
1740674570000|2025-02-27 16:42:50|19417.3|19405.3|19421|19409|19421|19409|19417.3|19405.3|3
1740674580000|2025-02-27 16:43:00|19419.8|19407.8|19429.8|19417.8|19429.8|19417.8|19419.8|19407.8|7
1740674590000|2025-02-27 16:43:10|19429.2|19417.2|19431.7|19419.7|19431.7|19419.7|19427.3|19415.3|7
1740674600000|2025-02-27 16:43:20|19431|19419|19432.9|19420.9|19433.5|19421.5|19429.2|19417.2|3
1740674610000|2025-02-27 16:43:30|19432.3|19420.3|19430.4|19418.4|19432.3|19420.3|19429.8|19417.8|5
1740674620000|2025-02-27 16:43:40|19431|19419|19434.1|19422.1|19434.1|19422.1|19431|19419|2
1740674630000|2025-02-27 16:43:50|19434.8|19422.8|19434.8|19422.8|19435.4|19423.4|19434.1|19422.1|9
1740674640000|2025-02-27 16:44:00|19434.1|19422.1|19434.1|19422.1|19434.8|19422.8|19434.1|19422.1|0
1740674650000|2025-02-27 16:44:10|19433.5|19421.5|19434.2|19422.2|19434.2|19422.2|19433.5|19421.5|5
1740674660000|2025-02-27 16:44:20|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|0
1740674670000|2025-02-27 16:44:30|19432.9|19420.9|19434.8|19422.8|19434.8|19422.8|19432.9|19420.9|1
1740674680000|2025-02-27 16:44:40|19435.4|19423.4|19435.4|19423.4|19435.4|19423.4|19435.4|19423.4|0
1740674690000|2025-02-27 16:44:50|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|10
1740674700000|2025-02-27 16:45:00|19437.3|19425.3|19437.3|19425.3|19438.5|19426.5|19437.3|19425.3|12
1740674710000|2025-02-27 16:45:10|19437.9|19425.9|19438.5|19426.5|19438.5|19426.5|19437.9|19425.9|4
1740674720000|2025-02-27 16:45:20|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|1
1740674730000|2025-02-27 16:45:30|19436.6|19424.6|19432.9|19420.9|19436.6|19424.6|19432.9|19420.9|9
1740674740000|2025-02-27 16:45:40|19432.3|19420.3|19429.8|19417.8|19432.3|19420.3|19429.8|19417.8|1
1740674760000|2025-02-27 16:46:00|||||||||1
1740674770000|2025-02-27 16:46:10|19429.2|19417.2|19429.2|19417.2|19430.4|19418.4|19427.3|19415.3|6
1740674790000|2025-02-27 16:46:30|19428.5|19416.5|19429.8|19417.8|19429.8|19417.8|19428.5|19416.5|2
1740674800000|2025-02-27 16:46:40|19430.4|19418.4|19432.3|19420.3|19432.3|19420.3|19429.8|19417.8|9
1740674810000|2025-02-27 16:46:50|19431.7|19419.7|19432.9|19420.9|19432.9|19420.9|19431.7|19419.7|1
1740674820000|2025-02-27 16:47:00|19432.3|19420.3|19432.9|19420.9|19432.9|19420.9|19431|19419|2
1740674830000|2025-02-27 16:47:10|19433.5|19421.5|19434.2|19422.2|19434.2|19422.2|19433.5|19421.5|1
1740674840000|2025-02-27 16:47:20|19432.9|19420.9|19432.3|19420.3|19432.9|19420.9|19432.3|19420.3|2
1740674850000|2025-02-27 16:47:30|19431.7|19419.7|19431.7|19419.7|19431.7|19419.7|19431.7|19419.7|0
1740674860000|2025-02-27 16:47:40|19431|19419|19430.4|19418.4|19431|19419|19430.4|19418.4|0
1740674870000|2025-02-27 16:47:50|19431.7|19419.7|19429.8|19417.8|19431.7|19419.7|19429.8|19417.8|0
1740674880000|2025-02-27 16:48:00|19429.2|19417.2|19429.8|19417.8|19429.8|19417.8|19427.9|19415.9|1
1740674890000|2025-02-27 16:48:10|19429.2|19417.2|19429.8|19417.8|19429.8|19417.8|19429.2|19417.2|0
1740674900000|2025-02-27 16:48:20|19433.5|19421.5|19434.1|19422.1|19434.8|19422.8|19433.5|19421.5|12
1740674910000|2025-02-27 16:48:30|19434.8|19422.8|19434.1|19422.1|19434.8|19422.8|19433.5|19421.5|0
1740674920000|2025-02-27 16:48:40|19434.8|19422.8|19430.4|19418.4|19434.8|19422.8|19430.4|19418.4|6
1740674930000|2025-02-27 16:48:50|19431|19419|19432.3|19420.3|19432.3|19420.3|19431|19419|6
1740674940000|2025-02-27 16:49:00|19432.9|19420.9|19432.9|19420.9|19432.9|19420.9|19432.9|19420.9|0
1740674950000|2025-02-27 16:49:10|19434.2|19422.2|19434.8|19422.8|19435.4|19423.4|19434.2|19422.2|7
1740674960000|2025-02-27 16:49:20|19433.5|19421.5|19433.5|19421.5|19433.5|19421.5|19433.5|19421.5|0
1740674970000|2025-02-27 16:49:30|19434.2|19422.2|19434.8|19422.8|19434.8|19422.8|19434.2|19422.2|0
1740675000000|2025-02-27 16:50:00|19437.3|19425.3|19433.5|19421.5|19437.3|19425.3|19433.5|19421.5|7
1740675010000|2025-02-27 16:50:10|19435.4|19423.4|19436.6|19424.6|19437.3|19425.3|19435.4|19423.4|5
1740675020000|2025-02-27 16:50:20|19437.3|19425.3|19433.5|19421.5|19437.3|19425.3|19432.9|19420.9|8
1740675030000|2025-02-27 16:50:30|19432.9|19420.9|19433.5|19421.5|19433.5|19421.5|19432.9|19420.9|0
1740675040000|2025-02-27 16:50:40|19434.2|19422.2|19433.5|19421.5|19434.8|19422.8|19433.5|19421.5|5
1740675050000|2025-02-27 16:50:50|19430.4|19418.4|19431|19419|19431|19419|19429.8|19417.8|13
1740675060000|2025-02-27 16:51:00|19431.6|19419.6|19431|19419|19431.6|19419.6|19431|19419|0
1740675070000|2025-02-27 16:51:10|19428.5|19416.5|19428.5|19416.5|19430.4|19418.4|19427.9|19415.9|7
1740675100000|2025-02-27 16:51:40|19430.4|19418.4|19429.8|19417.8|19430.4|19418.4|19429.1|19417.1|2
1740675110000|2025-02-27 16:51:50|19429.1|19417.1|19429.8|19417.8|19429.8|19417.8|19428.5|19416.5|0
1740675120000|2025-02-27 16:52:00|19428.5|19416.5|19429.8|19417.8|19429.8|19417.8|19428.5|19416.5|1
1740675130000|2025-02-27 16:52:10|19428.5|19416.5|19428.5|19416.5|19428.5|19416.5|19428.5|19416.5|0
1740675150000|2025-02-27 16:52:30|19431|19419|19432.3|19420.3|19434.1|19422.1|19431|19419|5
1740675160000|2025-02-27 16:52:40|19433.5|19421.5|19438.5|19426.5|19438.5|19426.5|19433.5|19421.5|8
1740675170000|2025-02-27 16:52:50|19437.9|19425.9|19433.5|19421.5|19437.9|19425.9|19433.5|19421.5|10
1740675180000|2025-02-27 16:53:00|19430.4|19418.4|19431.6|19419.6|19431.6|19419.6|19430.4|19418.4|2
1740675190000|2025-02-27 16:53:10|19431|19419|19432.9|19420.9|19432.9|19420.9|19431|19419|0
1740675200000|2025-02-27 16:53:20|19433.5|19421.5|19431|19419|19433.5|19421.5|19431|19419|5
1740675210000|2025-02-27 16:53:30|19431.6|19419.6|19431.6|19419.6|19431.6|19419.6|19431.6|19419.6|1
1740675220000|2025-02-27 16:53:40|||||||||1
1740675230000|2025-02-27 16:53:50|19432.3|19420.3|19432.3|19420.3|19432.3|19420.3|19432.3|19420.3|0
1740675240000|2025-02-27 16:54:00|19432.9|19420.9|19429.7|19417.7|19432.9|19420.9|19427.9|19415.9|12
1740675250000|2025-02-27 16:54:10|19428.5|19416.5|19429.1|19417.1|19429.1|19417.1|19427.9|19415.9|7
1740675260000|2025-02-27 16:54:20|19430.4|19418.4|19429.8|19417.8|19430.4|19418.4|19429.8|19417.8|1
1740675290000|2025-02-27 16:54:50|19431|19419|19432.9|19420.9|19432.9|19420.9|19431|19419|1
1740675300000|2025-02-27 16:55:00|19432.3|19420.3|19432.3|19420.3|19432.9|19420.9|19432.3|19420.3|12
1740675310000|2025-02-27 16:55:10|19431.6|19419.6|19431.6|19419.6|19431.6|19419.6|19431|19419|2
1740675320000|2025-02-27 16:55:20|19431|19419|19431.6|19419.6|19431.6|19419.6|19431|19419|2
1740675330000|2025-02-27 16:55:30|19432.3|19420.3|19432.3|19420.3|19432.9|19420.9|19432.3|19420.3|13
1740675340000|2025-02-27 16:55:40|19432.9|19420.9|19432.3|19420.3|19432.9|19420.9|19432.3|19420.3|0
1740675350000|2025-02-27 16:55:50|19432.9|19420.9|19431.6|19419.6|19432.9|19420.9|19431.6|19419.6|21
1740675360000|2025-02-27 16:56:00|19431|19419|19432.9|19420.9|19432.9|19420.9|19431|19419|1
1740675370000|2025-02-27 16:56:10|19432.3|19420.3|19432.9|19420.9|19432.9|19420.9|19432.3|19420.3|50
1740675380000|2025-02-27 16:56:20|19436|19424|19437.9|19425.9|19439.1|19427.1|19435.4|19423.4|23
1740675390000|2025-02-27 16:56:30|19436|19424|19436.6|19424.6|19436.6|19424.6|19435.4|19423.4|3
1740675400000|2025-02-27 16:56:40|19437.2|19425.2|19436.6|19424.6|19437.2|19425.2|19436|19424|1
1740675410000|2025-02-27 16:56:50|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|19437.2|19425.2|8
1740675420000|2025-02-27 16:57:00|19437.3|19425.3|19437.9|19425.9|19437.9|19425.9|19434.1|19422.1|4
1740675430000|2025-02-27 16:57:10|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|19435.4|19423.4|3
1740675440000|2025-02-27 16:57:20|19436.7|19424.7|19436|19424|19436.7|19424.7|19436|19424|2
1740675450000|2025-02-27 16:57:30|19436.7|19424.7|19439.1|19427.1|19440.4|19428.4|19436.7|19424.7|4
1740675460000|2025-02-27 16:57:40|19439.7|19427.7|19439.7|19427.7|19440.4|19428.4|19438.5|19426.5|3
1740675470000|2025-02-27 16:57:50|19440.4|19428.4|19439.7|19427.7|19440.4|19428.4|19439.7|19427.7|1
1740675480000|2025-02-27 16:58:00|19439.1|19427.1|19434.8|19422.8|19439.1|19427.1|19434.8|19422.8|3
1740675490000|2025-02-27 16:58:10|19436|19424|19437.3|19425.3|19437.3|19425.3|19436|19424|6
1740675500000|2025-02-27 16:58:20|19436|19424|19436|19424|19436|19424|19436|19424|8
1740675510000|2025-02-27 16:58:30|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|0
1740675520000|2025-02-27 16:58:40|19437.9|19425.9|19437.3|19425.3|19437.9|19425.9|19437.3|19425.3|3
1740675530000|2025-02-27 16:58:50|19441|19429|19440.4|19428.4|19441|19429|19440.4|19428.4|13
1740675540000|2025-02-27 16:59:00|19441|19429|19440.4|19428.4|19441|19429|19439.8|19427.8|8
1740675550000|2025-02-27 16:59:10|19439.8|19427.8|19441|19429|19441|19429|19439.8|19427.8|4
1740675560000|2025-02-27 16:59:20|19440.4|19428.4|19440.4|19428.4|19440.4|19428.4|19439.8|19427.8|24
1740675570000|2025-02-27 16:59:30|19441|19429|19447.9|19435.9|19448.5|19436.5|19441|19429|36
1740675580000|2025-02-27 16:59:40|19446.6|19434.6|19446.6|19434.6|19447.3|19435.3|19446.6|19434.6|4
1740675590000|2025-02-27 16:59:50|19449.1|19437.1|19447.9|19435.9|19449.1|19437.1|19447.9|19435.9|2
1740675600000|2025-02-27 17:00:00|19447.2|19435.2|19447.2|19435.2|19447.2|19435.2|19444.7|19432.7|3
1740675610000|2025-02-27 17:00:10|19446.6|19434.6|19444.7|19432.7|19446.6|19434.6|19444.7|19432.7|4
1740675620000|2025-02-27 17:00:20|19445.4|19433.4|19447.9|19435.9|19447.9|19435.9|19444.7|19432.7|2
1740675630000|2025-02-27 17:00:30|19448.5|19436.5|19448.5|19436.5|19448.5|19436.5|19448.5|19436.5|0
1740675640000|2025-02-27 17:00:40|19449.7|19437.7|19447.2|19435.2|19449.7|19437.7|19447.2|19435.2|2
1740675650000|2025-02-27 17:00:50|19447.9|19435.9|19446.6|19434.6|19447.9|19435.9|19446.6|19434.6|11
1740675660000|2025-02-27 17:01:00|19444.1|19432.1|19436|19424|19444.1|19432.1|19434.7|19422.7|44
1740675670000|2025-02-27 17:01:10|19435.4|19423.4|19432.9|19420.9|19436|19424|19432.9|19420.9|5
1740675680000|2025-02-27 17:01:20|19431|19419|19421.6|19409.6|19431|19419|19421.6|19409.6|52
1740675690000|2025-02-27 17:01:30|19422.2|19410.2|19424.7|19412.7|19426.6|19414.6|19421|19409|3
1740675700000|2025-02-27 17:01:40|19424.1|19412.1|19424.1|19412.1|19424.7|19412.7|19422.8|19410.8|4
1740675710000|2025-02-27 17:01:50|19425.3|19413.3|19424.7|19412.7|19425.4|19413.4|19424.7|19412.7|2
1740675720000|2025-02-27 17:02:00|19424.1|19412.1|19426.6|19414.6|19426.6|19414.6|19424.1|19412.1|1
1740675730000|2025-02-27 17:02:10|19425.3|19413.3|19424.7|19412.7|19426.6|19414.6|19424.7|19412.7|4
1740675740000|2025-02-27 17:02:20|19424.1|19412.1|19423.5|19411.5|19424.1|19412.1|19423.5|19411.5|0
1740675750000|2025-02-27 17:02:30|19424.1|19412.1|19422.2|19410.2|19424.1|19412.1|19420.9|19408.9|15
1740675760000|2025-02-27 17:02:40|19421.6|19409.6|19425.3|19413.3|19425.3|19413.3|19421.6|19409.6|3
1740675770000|2025-02-27 17:02:50|19425.9|19413.9|19426.6|19414.6|19426.6|19414.6|19425.3|19413.3|0
1740675780000|2025-02-27 17:03:00|19427.2|19415.2|19424.7|19412.7|19429.1|19417.1|19424.7|19412.7|12
1740675790000|2025-02-27 17:03:10|19425.3|19413.3|19428.4|19416.4|19428.4|19416.4|19425.3|19413.3|3
1740675800000|2025-02-27 17:03:20|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|1
1740675810000|2025-02-27 17:03:30|19428.4|19416.4|19426|19414|19429.1|19417.1|19426|19414|3
1740675820000|2025-02-27 17:03:40|19427.2|19415.2|19427.8|19415.8|19427.8|19415.8|19427.2|19415.2|1
1740675830000|2025-02-27 17:03:50|19427.2|19415.2|19426.6|19414.6|19427.8|19415.8|19426.6|19414.6|0
1740675840000|2025-02-27 17:04:00|19427.2|19415.2|19429.7|19417.7|19429.7|19417.7|19427.2|19415.2|2
1740675850000|2025-02-27 17:04:10|19430.9|19418.9|19429.1|19417.1|19430.9|19418.9|19429.1|19417.1|3
1740675860000|2025-02-27 17:04:20|19431.6|19419.6|19423.4|19411.4|19431.6|19419.6|19423.4|19411.4|33
1740675870000|2025-02-27 17:04:30|19424|19412|19425.3|19413.3|19425.3|19413.3|19424|19412|0
1740675880000|2025-02-27 17:04:40|||||||||1
1740675890000|2025-02-27 17:04:50|19424.7|19412.7|19423.4|19411.4|19424.7|19412.7|19422.8|19410.8|2
1740675900000|2025-02-27 17:05:00|19424|19412|19422.8|19410.8|19424.7|19412.7|19422.8|19410.8|2
1740675910000|2025-02-27 17:05:10|19423.4|19411.4|19422.8|19410.8|19423.4|19411.4|19422.2|19410.2|5
1740675920000|2025-02-27 17:05:20|19423.4|19411.4|19422.2|19410.2|19423.4|19411.4|19420.9|19408.9|6
1740675930000|2025-02-27 17:05:30|19421.6|19409.6|19420.9|19408.9|19421.6|19409.6|19420.9|19408.9|1
1740675940000|2025-02-27 17:05:40|19419.7|19407.7|19420.9|19408.9|19420.9|19408.9|19419.7|19407.7|2
1740675950000|2025-02-27 17:05:50|19421.5|19409.5|19420.3|19408.3|19421.5|19409.5|19420.3|19408.3|2
1740675960000|2025-02-27 17:06:00|19419.7|19407.7|19422.8|19410.8|19422.8|19410.8|19419.7|19407.7|6
1740675980000|2025-02-27 17:06:20|19422.2|19410.2|19420.9|19408.9|19422.8|19410.8|19420.9|19408.9|1
1740675990000|2025-02-27 17:06:30|19418.4|19406.4|19422.1|19410.1|19422.1|19410.1|19418.4|19406.4|6
1740676000000|2025-02-27 17:06:40|19422.8|19410.8|19421.5|19409.5|19422.8|19410.8|19420.9|19408.9|3
1740676010000|2025-02-27 17:06:50|||||||||10
1740676020000|2025-02-27 17:07:00|19420.9|19408.9|19420.9|19408.9|19421.5|19409.5|19420.9|19408.9|2
1740676030000|2025-02-27 17:07:10|19421.5|19409.5|19421.5|19409.5|19421.5|19409.5|19421.5|19409.5|2
1740676040000|2025-02-27 17:07:20|19422.8|19410.8|19420.9|19408.9|19424|19412|19420.9|19408.9|8
1740676050000|2025-02-27 17:07:30|19420.3|19408.3|19423.4|19411.4|19423.4|19411.4|19420.3|19408.3|4
1740676060000|2025-02-27 17:07:40|19424.7|19412.7|19424.7|19412.7|19424.7|19412.7|19424.7|19412.7|0
1740676070000|2025-02-27 17:07:50|19423.4|19411.4|19423.4|19411.4|19423.4|19411.4|19423.4|19411.4|6
1740676080000|2025-02-27 17:08:00|19424|19412|19424.7|19412.7|19424.7|19412.7|19424|19412|1
1740676090000|2025-02-27 17:08:10|19425.3|19413.3|19424|19412|19426.5|19414.5|19424|19412|3
1740676100000|2025-02-27 17:08:20|19417.8|19405.8|19415.2|19403.2|19417.8|19405.8|19415.2|19403.2|14
1740676110000|2025-02-27 17:08:30|19414.6|19402.6|19419.6|19407.6|19419.6|19407.6|19413.3|19401.3|13
1740676120000|2025-02-27 17:08:40|19418.4|19406.4|19419.6|19407.6|19419.6|19407.6|19418.4|19406.4|4
1740676130000|2025-02-27 17:08:50|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|19420.9|19408.9|2
1740676140000|2025-02-27 17:09:00|19420.3|19408.3|19422.1|19410.1|19422.8|19410.8|19420.3|19408.3|3
1740676170000|2025-02-27 17:09:30|||||||||1
1740676180000|2025-02-27 17:09:40|19420.3|19408.3|19420.3|19408.3|19420.9|19408.9|19420.3|19408.3|7
1740676190000|2025-02-27 17:09:50|19420.9|19408.9|19419.6|19407.6|19420.9|19408.9|19419.6|19407.6|1
1740676200000|2025-02-27 17:10:00|19417.8|19405.8|19412.8|19400.8|19417.8|19405.8|19412.1|19400.1|15
1740676210000|2025-02-27 17:10:10|19413.4|19401.4|19412.8|19400.8|19413.4|19401.4|19412.1|19400.1|5
1740676220000|2025-02-27 17:10:20|19412.7|19400.7|19411.5|19399.5|19412.7|19400.7|19410.9|19398.9|44
1740676230000|2025-02-27 17:10:30|19413.4|19401.4|19417.1|19405.1|19417.7|19405.7|19413.4|19401.4|16
1740676240000|2025-02-27 17:10:40|19418.4|19406.4|19420.2|19408.2|19420.2|19408.2|19417.7|19405.7|3
1740676260000|2025-02-27 17:11:00|19417.7|19405.7|19417.7|19405.7|19417.7|19405.7|19417.7|19405.7|5
1740676270000|2025-02-27 17:11:10|19414.6|19402.6|19414.6|19402.6|19414.6|19402.6|19414.6|19402.6|6
1740676280000|2025-02-27 17:11:20|19415.2|19403.2|19414.6|19402.6|19415.2|19403.2|19414.6|19402.6|6
1740676290000|2025-02-27 17:11:30|19415.2|19403.2|19415.2|19403.2|19415.2|19403.2|19414.6|19402.6|0
1740676300000|2025-02-27 17:11:40|19414.6|19402.6|19415.2|19403.2|19415.2|19403.2|19414.6|19402.6|14
1740676310000|2025-02-27 17:11:50|19414.6|19402.6|19415.9|19403.9|19415.9|19403.9|19414.6|19402.6|18
1740676320000|2025-02-27 17:12:00|19416.5|19404.5|19415.9|19403.9|19416.5|19404.5|19415.9|19403.9|5
1740676330000|2025-02-27 17:12:10|19415.2|19403.2|19415.2|19403.2|19415.9|19403.9|19415.2|19403.2|4
1740676360000|2025-02-27 17:12:40|19415.8|19403.8|19415.8|19403.8|19415.8|19403.8|19415.8|19403.8|1
1740676370000|2025-02-27 17:12:50|19415.2|19403.2|19415.2|19403.2|19415.2|19403.2|19415.2|19403.2|0
1740676380000|2025-02-27 17:13:00|19417.1|19405.1|19417.7|19405.7|19417.7|19405.7|19417.1|19405.1|12
1740676390000|2025-02-27 17:13:10|19418.3|19406.3|19417.7|19405.7|19418.3|19406.3|19417.7|19405.7|2
1740676410000|2025-02-27 17:13:30|19418.3|19406.3|19417.7|19405.7|19419|19407|19417.7|19405.7|5
1740676420000|2025-02-27 17:13:40|19418.3|19406.3|19416.5|19404.5|19418.3|19406.3|19416.5|19404.5|1
1740676430000|2025-02-27 17:13:50|19415.8|19403.8|19415.8|19403.8|19415.8|19403.8|19415.8|19403.8|0
1740676440000|2025-02-27 17:14:00|19414.6|19402.6|19415.8|19403.8|19415.8|19403.8|19414.6|19402.6|1
1740676460000|2025-02-27 17:14:20|||||||||1
1740676470000|2025-02-27 17:14:30|19415.2|19403.2|19417.1|19405.1|19417.1|19405.1|19415.2|19403.2|8
1740676480000|2025-02-27 17:14:40|19417.7|19405.7|19418.3|19406.3|19418.3|19406.3|19417.1|19405.1|3
1740676490000|2025-02-27 17:14:50|19417.7|19405.7|19419.6|19407.6|19419.6|19407.6|19417.1|19405.1|6
1740676500000|2025-02-27 17:15:00|19420.2|19408.2|19425.8|19413.8|19425.8|19413.8|19420.2|19408.2|14
1740676510000|2025-02-27 17:15:10|19427.7|19415.7|19432.7|19420.7|19432.7|19420.7|19427.1|19415.1|4
1740676520000|2025-02-27 17:15:20|19433.3|19421.3|19434.6|19422.6|19434.6|19422.6|19432.7|19420.7|5
1740676530000|2025-02-27 17:15:30|19435.8|19423.8|19440.2|19428.2|19440.2|19428.2|19435.8|19423.8|6
1740676540000|2025-02-27 17:15:40|19444|19432|19445.2|19433.2|19445.2|19433.2|19442.7|19430.7|8
1740676550000|2025-02-27 17:15:50|19444.6|19432.6|19444.6|19432.6|19444.6|19432.6|19444.6|19432.6|0
1740676560000|2025-02-27 17:16:00|19442.7|19430.7|19440.2|19428.2|19442.7|19430.7|19439.6|19427.6|11
1740676570000|2025-02-27 17:16:10|19440.8|19428.8|19440.8|19428.8|19440.8|19428.8|19440.8|19428.8|0
1740676580000|2025-02-27 17:16:20|19439.6|19427.6|19439.6|19427.6|19440.2|19428.2|19437.7|19425.7|6
1740676600000|2025-02-27 17:16:40|19439|19427|19439.6|19427.6|19439.6|19427.6|19439|19427|0
1740676610000|2025-02-27 17:16:50|19438.3|19426.3|19438.3|19426.3|19438.3|19426.3|19438.3|19426.3|0
1740676630000|2025-02-27 17:17:10|19438.9|19426.9|19444|19432|19444|19432|19438.9|19426.9|6
1740676640000|2025-02-27 17:17:20|19442.7|19430.7|19443.4|19431.4|19444|19432|19442.7|19430.7|0
1740676650000|2025-02-27 17:17:30|19440.9|19428.9|19440.2|19428.2|19440.9|19428.9|19439.6|19427.6|5
1740676670000|2025-02-27 17:17:50|19440.8|19428.8|19441.4|19429.4|19441.4|19429.4|19440.8|19428.8|12
1740676680000|2025-02-27 17:18:00|19442.1|19430.1|19442.1|19430.1|19442.1|19430.1|19442.1|19430.1|7
1740676700000|2025-02-27 17:18:20|19441.4|19429.4|19441.4|19429.4|19441.4|19429.4|19441.4|19429.4|1
1740676710000|2025-02-27 17:18:30|19442.1|19430.1|19442.1|19430.1|19442.1|19430.1|19442.1|19430.1|2
1740676720000|2025-02-27 17:18:40|19440.8|19428.8|19442.1|19430.1|19442.1|19430.1|19440.8|19428.8|14
1740676730000|2025-02-27 17:18:50|19441.5|19429.5|19442.7|19430.7|19442.7|19430.7|19441.5|19429.5|0
1740676740000|2025-02-27 17:19:00|19444.6|19432.6|19444.6|19432.6|19444.6|19432.6|19443.9|19431.9|1
1740676750000|2025-02-27 17:19:10|19445.8|19433.8|19446.4|19434.4|19446.4|19434.4|19445.8|19433.8|0
1740676760000|2025-02-27 17:19:20|19445.8|19433.8|19445.8|19433.8|19446.4|19434.4|19445.8|19433.8|1
1740676770000|2025-02-27 17:19:30|19450.2|19438.2|19450.8|19438.8|19452|19440|19449.6|19437.6|5
1740676780000|2025-02-27 17:19:40|19449.5|19437.5|19449.5|19437.5|19449.5|19437.5|19449.5|19437.5|2
1740676790000|2025-02-27 17:19:50|19450.2|19438.2|19449.5|19437.5|19450.2|19438.2|19449.5|19437.5|3
1740676800000|2025-02-27 17:20:00|19448.9|19436.9|19443.9|19431.9|19448.9|19436.9|19443.9|19431.9|7
1740676810000|2025-02-27 17:20:10|19442|19430|19442|19430|19442|19430|19442|19430|3
1740676820000|2025-02-27 17:20:20|19441.4|19429.4|19441.4|19429.4|19442|19430|19441.4|19429.4|1
1740676830000|2025-02-27 17:20:30|19442|19430|19443.9|19431.9|19443.9|19431.9|19442|19430|1
1740676840000|2025-02-27 17:20:40|19446.4|19434.4|19447.7|19435.7|19447.7|19435.7|19444.6|19432.6|3
1740676850000|2025-02-27 17:20:50|19447.1|19435.1|19450.8|19438.8|19450.8|19438.8|19447.1|19435.1|9
1740676860000|2025-02-27 17:21:00|19450.2|19438.2|19449.6|19437.6|19450.8|19438.8|19448.3|19436.3|2
1740676870000|2025-02-27 17:21:10|19448.9|19436.9|19450.2|19438.2|19450.2|19438.2|19448.3|19436.3|11
1740676890000|2025-02-27 17:21:30|19450.8|19438.8|19450.8|19438.8|19450.8|19438.8|19450.2|19438.2|2
1740676900000|2025-02-27 17:21:40|19451.4|19439.4|19450.8|19438.8|19451.4|19439.4|19450.8|19438.8|0
1740676910000|2025-02-27 17:21:50|||||||||1
1740676920000|2025-02-27 17:22:00|19451.4|19439.4|19450.8|19438.8|19451.4|19439.4|19450.8|19438.8|0
1740676930000|2025-02-27 17:22:10|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|0
1740676960000|2025-02-27 17:22:40|19450.8|19438.8|19448.3|19436.3|19451.4|19439.4|19448.3|19436.3|13
1740676970000|2025-02-27 17:22:50|19448.9|19436.9|19448.9|19436.9|19449.5|19437.5|19448.3|19436.3|4
1740676980000|2025-02-27 17:23:00|19447|19435|19447|19435|19447|19435|19447|19435|2
1740676990000|2025-02-27 17:23:10|19446.4|19434.4|19442.6|19430.6|19446.4|19434.4|19442.6|19430.6|6
1740677010000|2025-02-27 17:23:30|||||||||2
1740677030000|2025-02-27 17:23:50|19442|19430|19438.3|19426.3|19442|19430|19437.6|19425.6|10
1740677040000|2025-02-27 17:24:00|19436.3|19424.3|19435.1|19423.1|19436.3|19424.3|19435.1|19423.1|9
1740677050000|2025-02-27 17:24:10|19434.5|19422.5|19432.6|19420.6|19434.5|19422.5|19429.5|19417.5|15
1740677060000|2025-02-27 17:24:20|||||||||8
1740677070000|2025-02-27 17:24:30|19434.5|19422.5|19432.6|19420.6|19434.5|19422.5|19432.6|19420.6|7
1740677080000|2025-02-27 17:24:40|19433.2|19421.2|19433.9|19421.9|19433.9|19421.9|19432.6|19420.6|4
1740677090000|2025-02-27 17:24:50|19433.3|19421.3|19435.1|19423.1|19435.1|19423.1|19433.3|19421.3|0
1740677100000|2025-02-27 17:25:00|19437.6|19425.6|19437.6|19425.6|19437.6|19425.6|19435.1|19423.1|9
1740677110000|2025-02-27 17:25:10|19435.1|19423.1|19437|19425|19437.6|19425.6|19435.1|19423.1|8
1740677120000|2025-02-27 17:25:20|19437.6|19425.6|19437.6|19425.6|19437.6|19425.6|19435.1|19423.1|5
1740677130000|2025-02-27 17:25:30|19438.2|19426.2|19438.2|19426.2|19438.9|19426.9|19437.6|19425.6|1
1740677140000|2025-02-27 17:25:40|19440.1|19428.1|19440.1|19428.1|19440.1|19428.1|19439.5|19427.5|1
1740677150000|2025-02-27 17:25:50|19438.2|19426.2|19438.2|19426.2|19438.2|19426.2|19438.2|19426.2|8
1740677160000|2025-02-27 17:26:00|19437.6|19425.6|19438.8|19426.8|19439.5|19427.5|19437|19425|3
1740677170000|2025-02-27 17:26:10|19439.5|19427.5|19441.3|19429.3|19441.3|19429.3|19439.5|19427.5|0
1740677180000|2025-02-27 17:26:20|19440.7|19428.7|19438.2|19426.2|19440.7|19428.7|19437.6|19425.6|2
1740677190000|2025-02-27 17:26:30|19438.8|19426.8|19439.5|19427.5|19439.5|19427.5|19438.8|19426.8|1
1740677210000|2025-02-27 17:26:50|19440.1|19428.1|19440.1|19428.1|19440.1|19428.1|19440.1|19428.1|2
1740677220000|2025-02-27 17:27:00|||||||||3
1740677230000|2025-02-27 17:27:10|19440.7|19428.7|19440.1|19428.1|19440.7|19428.7|19440.1|19428.1|2
1740677240000|2025-02-27 17:27:20|||||||||1
1740677250000|2025-02-27 17:27:30|19439.5|19427.5|19442.6|19430.6|19442.6|19430.6|19439.5|19427.5|5
1740677260000|2025-02-27 17:27:40|19438.9|19426.9|19440.1|19428.1|19440.1|19428.1|19438.9|19426.9|8
1740677280000|2025-02-27 17:28:00|19440.8|19428.8|19440.8|19428.8|19440.8|19428.8|19440.1|19428.1|2
1740677290000|2025-02-27 17:28:10|19440.7|19428.7|19444.5|19432.5|19445.1|19433.1|19440.7|19428.7|1
1740677300000|2025-02-27 17:28:20|19445.1|19433.1|19440.7|19428.7|19445.1|19433.1|19440.7|19428.7|2
1740677310000|2025-02-27 17:28:30|19440.1|19428.1|19440.7|19428.7|19440.7|19428.7|19440.1|19428.1|0
1740677320000|2025-02-27 17:28:40|19440.1|19428.1|19438.2|19426.2|19440.1|19428.1|19435.7|19423.7|10
1740677330000|2025-02-27 17:28:50|19437.6|19425.6|19437|19425|19437.6|19425.6|19436.4|19424.4|3
1740677340000|2025-02-27 17:29:00|19436.4|19424.4|19437|19425|19437|19425|19435.7|19423.7|5
1740677350000|2025-02-27 17:29:10|19437.6|19425.6|19437.6|19425.6|19437.6|19425.6|19437.6|19425.6|2
1740677360000|2025-02-27 17:29:20|19437|19425|19436.4|19424.4|19437|19425|19436.4|19424.4|3
1740677370000|2025-02-27 17:29:30|19435.7|19423.7|19435.1|19423.1|19436.4|19424.4|19434.5|19422.5|19
1740677380000|2025-02-27 17:29:40|19435.7|19423.7|19437|19425|19437|19425|19435.7|19423.7|2
1740677390000|2025-02-27 17:29:50|19437.6|19425.6|19437.6|19425.6|19438.2|19426.2|19436.9|19424.9|2
1740677400000|2025-02-27 17:30:00|19436.3|19424.3|19436.3|19424.3|19436.9|19424.9|19436.3|19424.3|7
1740677410000|2025-02-27 17:30:10|19434.5|19422.5|19433.8|19421.8|19435.1|19423.1|19433.8|19421.8|7
1740677420000|2025-02-27 17:30:20|19436.3|19424.3|19433.8|19421.8|19436.3|19424.3|19433.8|19421.8|8
1740677430000|2025-02-27 17:30:30|19436.3|19424.3|19436.3|19424.3|19436.3|19424.3|19436.3|19424.3|5
1740677450000|2025-02-27 17:30:50|19436.9|19424.9|19436.3|19424.3|19436.9|19424.9|19436.3|19424.3|5
1740677460000|2025-02-27 17:31:00|19435.1|19423.1|19438.8|19426.8|19438.8|19426.8|19435.1|19423.1|9
1740677470000|2025-02-27 17:31:10|19436.3|19424.3|19436.3|19424.3|19436.3|19424.3|19436.3|19424.3|4
1740677480000|2025-02-27 17:31:20|19436.9|19424.9|19436.9|19424.9|19436.9|19424.9|19436.9|19424.9|0
1740677490000|2025-02-27 17:31:30|19439.4|19427.4|19440|19428|19440.7|19428.7|19439.4|19427.4|9
1740677500000|2025-02-27 17:31:40|19439.4|19427.4|19441.9|19429.9|19441.9|19429.9|19439.4|19427.4|1
1740677510000|2025-02-27 17:31:50|19443.8|19431.8|19443.8|19431.8|19443.8|19431.8|19443.8|19431.8|6
1740677520000|2025-02-27 17:32:00|19443.2|19431.2|19447.6|19435.6|19447.6|19435.6|19443.2|19431.2|10
1740677530000|2025-02-27 17:32:10|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|2
1740677550000|2025-02-27 17:32:30|19449.5|19437.5|19448.2|19436.2|19449.5|19437.5|19448.2|19436.2|3
1740677560000|2025-02-27 17:32:40|19448.8|19436.8|19453.3|19441.3|19453.3|19441.3|19448.8|19436.8|28
1740677570000|2025-02-27 17:32:50|||||||||6
1740677580000|2025-02-27 17:33:00|19450.8|19438.8|19448.3|19436.3|19450.8|19438.8|19448.3|19436.3|7
1740677590000|2025-02-27 17:33:10|19447|19435|19448.3|19436.3|19450.8|19438.8|19447|19435|7
1740677610000|2025-02-27 17:33:30|19450.8|19438.8|19451.4|19439.4|19451.4|19439.4|19450.8|19438.8|4
1740677620000|2025-02-27 17:33:40|19452|19440|19450.8|19438.8|19452|19440|19450.8|19438.8|1
1740677630000|2025-02-27 17:33:50|||||||||2
1740677640000|2025-02-27 17:34:00|||||||||3
1740677650000|2025-02-27 17:34:10|||||||||5
1740677660000|2025-02-27 17:34:20|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|3
1740677670000|2025-02-27 17:34:30|19452|19440|19453.3|19441.3|19453.3|19441.3|19452|19440|3
1740677680000|2025-02-27 17:34:40|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|19449.5|19437.5|7
1740677690000|2025-02-27 17:34:50|19452|19440|19451.4|19439.4|19452|19440|19451.4|19439.4|2
1740677700000|2025-02-27 17:35:00|19452|19440|19452.6|19440.6|19452.6|19440.6|19452|19440|1
1740677710000|2025-02-27 17:35:10|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|19451.4|19439.4|2
1740677720000|2025-02-27 17:35:20|19452|19440|19453.2|19441.2|19453.2|19441.2|19452|19440|5
1740677730000|2025-02-27 17:35:30|||||||||2
1740677750000|2025-02-27 17:35:50|||||||||6
1740677760000|2025-02-27 17:36:00|||||||||1
1740677780000|2025-02-27 17:36:20|19452.6|19440.6|19451.4|19439.4|19452.6|19440.6|19449.5|19437.5|11
1740677790000|2025-02-27 17:36:30|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|2
1740677810000|2025-02-27 17:36:50|||||||||1
1740677820000|2025-02-27 17:37:00|19447|19435|19447.6|19435.6|19447.6|19435.6|19444.5|19432.5|6
1740677830000|2025-02-27 17:37:10|19447|19435|19445.7|19433.7|19447|19435|19445.7|19433.7|2
1740677840000|2025-02-27 17:37:20|19443.2|19431.2|19448.9|19436.9|19448.9|19436.9|19443.2|19431.2|18
1740677850000|2025-02-27 17:37:30|19449.5|19437.5|19447.6|19435.6|19449.5|19437.5|19447.6|19435.6|3
1740677860000|2025-02-27 17:37:40|19448.3|19436.3|19448.3|19436.3|19448.9|19436.9|19448.3|19436.3|0
1740677870000|2025-02-27 17:37:50|19448.9|19436.9|19449.5|19437.5|19449.5|19437.5|19448.9|19436.9|1
1740677880000|2025-02-27 17:38:00|19450.1|19438.1|19449.5|19437.5|19452|19440|19449.5|19437.5|10
1740677890000|2025-02-27 17:38:10|19448.9|19436.9|19448.9|19436.9|19449.5|19437.5|19448.3|19436.3|2
1740677900000|2025-02-27 17:38:20|19449.5|19437.5|19450.1|19438.1|19450.1|19438.1|19449.5|19437.5|0
1740677910000|2025-02-27 17:38:30|19449.5|19437.5|19450.1|19438.1|19450.1|19438.1|19449.5|19437.5|0
1740677920000|2025-02-27 17:38:40|19449.5|19437.5|19450.1|19438.1|19450.1|19438.1|19449.5|19437.5|9
1740677930000|2025-02-27 17:38:50|19448.9|19436.9|19447.6|19435.6|19448.9|19436.9|19447.6|19435.6|2
1740677940000|2025-02-27 17:39:00|19448.9|19436.9|19448.9|19436.9|19448.9|19436.9|19448.9|19436.9|2
1740677950000|2025-02-27 17:39:10|19446.4|19434.4|19447|19435|19447|19435|19446.4|19434.4|20
1740677960000|2025-02-27 17:39:20|19448.2|19436.2|19448.2|19436.2|19448.2|19436.2|19448.2|19436.2|4
1740677980000|2025-02-27 17:39:40|19447.6|19435.6|19445.7|19433.7|19447.6|19435.6|19445.7|19433.7|6
1740677990000|2025-02-27 17:39:50|19447|19435|19448.2|19436.2|19448.2|19436.2|19447|19435|3
1740678000000|2025-02-27 17:40:00|19449.5|19437.5|19447.6|19435.6|19450.7|19438.7|19447|19435|15
1740678010000|2025-02-27 17:40:10|19448.3|19436.3|19448.3|19436.3|19448.3|19436.3|19447.6|19435.6|0
1740678020000|2025-02-27 17:40:20|19447.6|19435.6|19448.3|19436.3|19448.3|19436.3|19447.6|19435.6|0
1740678030000|2025-02-27 17:40:30|19447.6|19435.6|19447.6|19435.6|19448.3|19436.3|19447.6|19435.6|7
1740678040000|2025-02-27 17:40:40|19448.3|19436.3|19447.6|19435.6|19448.3|19436.3|19447.6|19435.6|0
1740678050000|2025-02-27 17:40:50|19448.3|19436.3|19448.9|19436.9|19448.9|19436.9|19448.3|19436.3|1
1740678060000|2025-02-27 17:41:00|19448.2|19436.2|19449.5|19437.5|19450.1|19438.1|19447|19435|10
1740678070000|2025-02-27 17:41:10|19450.1|19438.1|19449.5|19437.5|19450.1|19438.1|19449.5|19437.5|0
1740678080000|2025-02-27 17:41:20|19450.1|19438.1|19452|19440|19452|19440|19449.5|19437.5|9
1740678100000|2025-02-27 17:41:40|||||||||11
1740678110000|2025-02-27 17:41:50|19453.9|19441.9|19455.1|19443.1|19455.8|19443.8|19453.9|19441.9|15
1740678120000|2025-02-27 17:42:00|19455.8|19443.8|19455.1|19443.1|19455.8|19443.8|19455.1|19443.1|2
1740678130000|2025-02-27 17:42:10|19454.5|19442.5|19455.1|19443.1|19455.1|19443.1|19454.5|19442.5|4
1740678140000|2025-02-27 17:42:20|||||||||1
1740678150000|2025-02-27 17:42:30|19455.8|19443.8|19453.9|19441.9|19455.8|19443.8|19453.9|19441.9|5
1740678160000|2025-02-27 17:42:40|19453.3|19441.3|19450.1|19438.1|19455.2|19443.2|19450.1|19438.1|9
1740678170000|2025-02-27 17:42:50|19450.7|19438.7|19450.1|19438.1|19451.4|19439.4|19450.1|19438.1|1
1740678180000|2025-02-27 17:43:00|19450.7|19438.7|19449.5|19437.5|19450.7|19438.7|19449.5|19437.5|4
1740678190000|2025-02-27 17:43:10|19450.1|19438.1|19450.7|19438.7|19450.7|19438.7|19450.1|19438.1|0
1740678200000|2025-02-27 17:43:20|19450.1|19438.1|19451.4|19439.4|19452|19440|19450.1|19438.1|1
1740678220000|2025-02-27 17:43:40|19453.3|19441.3|19453.3|19441.3|19453.3|19441.3|19453.3|19441.3|7
1740678230000|2025-02-27 17:43:50|19453.9|19441.9|19454.5|19442.5|19454.5|19442.5|19453.3|19441.3|5
1740678240000|2025-02-27 17:44:00|19453.3|19441.3|19453.3|19441.3|19453.3|19441.3|19453.3|19441.3|3
1740678250000|2025-02-27 17:44:10|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|1
1740678260000|2025-02-27 17:44:20|19454.5|19442.5|19453.9|19441.9|19454.5|19442.5|19453.9|19441.9|5
1740678270000|2025-02-27 17:44:30|19454.5|19442.5|19455.1|19443.1|19455.1|19443.1|19454.5|19442.5|1
1740678280000|2025-02-27 17:44:40|19454.5|19442.5|19453.9|19441.9|19454.5|19442.5|19453.9|19441.9|3
1740678290000|2025-02-27 17:44:50|19453.3|19441.3|19453.3|19441.3|19453.3|19441.3|19453.3|19441.3|1
1740678300000|2025-02-27 17:45:00|||||||||1
1740678310000|2025-02-27 17:45:10|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|9
1740678320000|2025-02-27 17:45:20|||||||||5
1740678330000|2025-02-27 17:45:30|19454.5|19442.5|19452|19440|19454.5|19442.5|19452|19440|4
1740678350000|2025-02-27 17:45:50|19454.5|19442.5|19454.5|19442.5|19454.5|19442.5|19453.9|19441.9|1
1740678360000|2025-02-27 17:46:00|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|1
1740678380000|2025-02-27 17:46:20|19454.5|19442.5|19454.5|19442.5|19454.5|19442.5|19454.5|19442.5|3
1740678390000|2025-02-27 17:46:30|19455.1|19443.1|19453.3|19441.3|19455.1|19443.1|19453.3|19441.3|8
1740678400000|2025-02-27 17:46:40|19453.9|19441.9|19452|19440|19453.9|19441.9|19452|19440|3
1740678410000|2025-02-27 17:46:50|19450.8|19438.8|19445.7|19433.7|19450.8|19438.8|19445.1|19433.1|20
1740678420000|2025-02-27 17:47:00|19443.8|19431.8|19444.4|19432.4|19446.3|19434.3|19443.8|19431.8|11
1740678430000|2025-02-27 17:47:10|||||||||1
1740678440000|2025-02-27 17:47:20|19445.1|19433.1|19446.3|19434.3|19446.3|19434.3|19445.1|19433.1|1
1740678450000|2025-02-27 17:47:30|19445.7|19433.7|19445.1|19433.1|19446.3|19434.3|19445.1|19433.1|3
1740678470000|2025-02-27 17:47:50|19443.2|19431.2|19442.6|19430.6|19443.2|19431.2|19442.6|19430.6|7
1740678480000|2025-02-27 17:48:00|19443.2|19431.2|19448.2|19436.2|19448.2|19436.2|19441.9|19429.9|26
1740678500000|2025-02-27 17:48:20|19444.4|19432.4|19441.3|19429.3|19444.4|19432.4|19441.3|19429.3|12
1740678510000|2025-02-27 17:48:30|19440.7|19428.7|19443.2|19431.2|19443.2|19431.2|19440.7|19428.7|8
1740678520000|2025-02-27 17:48:40|19444.5|19432.5|19443.8|19431.8|19444.5|19432.5|19443.8|19431.8|1
1740678530000|2025-02-27 17:48:50|19443.2|19431.2|19443.2|19431.2|19443.2|19431.2|19443.2|19431.2|0
1740678540000|2025-02-27 17:49:00|19443.8|19431.8|19442.6|19430.6|19443.8|19431.8|19442.6|19430.6|1
1740678550000|2025-02-27 17:49:10|19443.2|19431.2|19443.2|19431.2|19443.8|19431.8|19443.2|19431.2|0
1740678560000|2025-02-27 17:49:20|19443.8|19431.8|19443.8|19431.8|19443.8|19431.8|19443.8|19431.8|0
1740678570000|2025-02-27 17:49:30|19443.2|19431.2|19443.2|19431.2|19444.5|19432.5|19443.2|19431.2|3
1740678580000|2025-02-27 17:49:40|19444.5|19432.5|19445.7|19433.7|19445.7|19433.7|19444.5|19432.5|2
1740678590000|2025-02-27 17:49:50|19445.1|19433.1|19445.1|19433.1|19445.1|19433.1|19444.5|19432.5|1
1740678600000|2025-02-27 17:50:00|19444.4|19432.4|19443.2|19431.2|19444.4|19432.4|19443.2|19431.2|5
1740678610000|2025-02-27 17:50:10|19442.6|19430.6|19441.9|19429.9|19442.6|19430.6|19441.9|19429.9|1
1740678620000|2025-02-27 17:50:20|19440.7|19428.7|19440.7|19428.7|19441.9|19429.9|19440.7|19428.7|2
1740678630000|2025-02-27 17:50:30|19442.6|19430.6|19444.4|19432.4|19444.4|19432.4|19442.6|19430.6|6
1740678640000|2025-02-27 17:50:40|19445.1|19433.1|19444.4|19432.4|19446.3|19434.3|19444.4|19432.4|4
1740678650000|2025-02-27 17:50:50|19445|19433|19445.7|19433.7|19445.7|19433.7|19445|19433|0
1740678660000|2025-02-27 17:51:00|19445|19433|19450.1|19438.1|19450.1|19438.1|19444.4|19432.4|17
1740678670000|2025-02-27 17:51:10|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|19450.1|19438.1|2
1740678680000|2025-02-27 17:51:20|19450.1|19438.1|19449.4|19437.4|19450.7|19438.7|19448.8|19436.8|10
1740678700000|2025-02-27 17:51:40|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|7
1740678710000|2025-02-27 17:51:50|19450.7|19438.7|19449.4|19437.4|19450.7|19438.7|19449.4|19437.4|13
1740678720000|2025-02-27 17:52:00|19450|19438|19450|19438|19450|19438|19450|19438|1
1740678730000|2025-02-27 17:52:10|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|1
1740678740000|2025-02-27 17:52:20|||||||||5
1740678760000|2025-02-27 17:52:40|19448.2|19436.2|19448.2|19436.2|19448.2|19436.2|19448.2|19436.2|0
1740678770000|2025-02-27 17:52:50|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|19448.8|19436.8|4
1740678780000|2025-02-27 17:53:00|19448.2|19436.2|19446.9|19434.9|19448.2|19436.2|19445.7|19433.7|34
1740678800000|2025-02-27 17:53:20|19446.3|19434.3|19448.2|19436.2|19448.2|19436.2|19446.3|19434.3|6
1740678810000|2025-02-27 17:53:30|19448.8|19436.8|19451.9|19439.9|19451.9|19439.9|19448.8|19436.8|4
1740678820000|2025-02-27 17:53:40|||||||||1
1740678840000|2025-02-27 17:54:00|19451.3|19439.3|19449.4|19437.4|19451.3|19439.3|19449.4|19437.4|28
1740678850000|2025-02-27 17:54:10|||||||||2
1740678860000|2025-02-27 17:54:20|19447.6|19435.6|19447.6|19435.6|19448.2|19436.2|19447.6|19435.6|1
1740678870000|2025-02-27 17:54:30|19446.9|19434.9|19446.9|19434.9|19447.6|19435.6|19445.7|19433.7|2
1740678880000|2025-02-27 17:54:40|19447.6|19435.6|19450.7|19438.7|19450.7|19438.7|19447.6|19435.6|10
1740678890000|2025-02-27 17:54:50|19453.2|19441.2|19453.2|19441.2|19453.2|19441.2|19452.6|19440.6|4
1740678900000|2025-02-27 17:55:00|19452.6|19440.6|19452.6|19440.6|19453.2|19441.2|19452.6|19440.6|4
1740678910000|2025-02-27 17:55:10|19451.9|19439.9|19453.2|19441.2|19453.2|19441.2|19451.9|19439.9|1
1740678920000|2025-02-27 17:55:20|19451.9|19439.9|19453.2|19441.2|19453.2|19441.2|19451.9|19439.9|1
1740678940000|2025-02-27 17:55:40|||||||||1
1740678950000|2025-02-27 17:55:50|19451.9|19439.9|19451.9|19439.9|19451.9|19439.9|19451.9|19439.9|4
1740678960000|2025-02-27 17:56:00|19450.7|19438.7|19450|19438|19451.3|19439.3|19450|19438|3
1740678970000|2025-02-27 17:56:10|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|19450.7|19438.7|1
1740678990000|2025-02-27 17:56:30|19449.4|19437.4|19448.8|19436.8|19449.4|19437.4|19448.8|19436.8|9
1740679000000|2025-02-27 17:56:40|19445|19433|19443.8|19431.8|19445|19433|19443.8|19431.8|5
1740679010000|2025-02-27 17:56:50|||||||||3
1740679020000|2025-02-27 17:57:00|19443.1|19431.1|19443.8|19431.8|19446.3|19434.3|19443.1|19431.1|22
1740679030000|2025-02-27 17:57:10|19443.2|19431.2|19443.8|19431.8|19444.4|19432.4|19443.2|19431.2|2
1740679040000|2025-02-27 17:57:20|19443.2|19431.2|19444.4|19432.4|19444.4|19432.4|19443.2|19431.2|9
1740679050000|2025-02-27 17:57:30|19441.9|19429.9|19441.9|19429.9|19441.9|19429.9|19441.9|19429.9|1
1740679060000|2025-02-27 17:57:40|19440.7|19428.7|19440.7|19428.7|19440.7|19428.7|19440.7|19428.7|9
1740679070000|2025-02-27 17:57:50|19439.4|19427.4|19436.3|19424.3|19439.4|19427.4|19436.3|19424.3|1
1740679080000|2025-02-27 17:58:00|19436.9|19424.9|19437.5|19425.5|19438.8|19426.8|19435.7|19423.7|4
1740679090000|2025-02-27 17:58:10|19438.2|19426.2|19438.2|19426.2|19439.4|19427.4|19437.5|19425.5|7
1740679100000|2025-02-27 17:58:20|||||||||1
1740679110000|2025-02-27 17:58:30|19437.5|19425.5|19437.5|19425.5|19437.5|19425.5|19437.5|19425.5|0
1740679120000|2025-02-27 17:58:40|||||||||1
1740679130000|2025-02-27 17:58:50|||||||||4
1740679140000|2025-02-27 17:59:00|||||||||2
1740679150000|2025-02-27 17:59:10|19438.1|19426.1|19438.1|19426.1|19438.1|19426.1|19438.1|19426.1|1
1740679160000|2025-02-27 17:59:20|19438.8|19426.8|19438.1|19426.1|19438.8|19426.8|19438.1|19426.1|8
1740679170000|2025-02-27 17:59:30|19438.8|19426.8|19438.1|19426.1|19438.8|19426.8|19438.1|19426.1|0
1740679180000|2025-02-27 17:59:40|19438.8|19426.8|19439.4|19427.4|19439.4|19427.4|19438.8|19426.8|8
1740679190000|2025-02-27 17:59:50|19440|19428|19440|19428|19440|19428|19439.4|19427.4|0
1740679200000|2025-02-27 18:00:00|19439.4|19427.4|19440|19428|19440|19428|19439.4|19427.4|7
1740679210000|2025-02-27 18:00:10|||||||||3
1740679220000|2025-02-27 18:00:20|19438.8|19426.8|19440|19428|19440|19428|19438.8|19426.8|17
1740679230000|2025-02-27 18:00:30|19439.4|19427.4|19439.4|19427.4|19440|19428|19439.4|19427.4|0
1740679240000|2025-02-27 18:00:40|19438.8|19426.8|19438.8|19426.8|19438.8|19426.8|19438.8|19426.8|1
1740679250000|2025-02-27 18:00:50|||||||||4
1740679260000|2025-02-27 18:01:00|19438.2|19426.2|19436.9|19424.9|19438.2|19426.2|19436.9|19424.9|1
1740679270000|2025-02-27 18:01:10|19437.5|19425.5|19437.5|19425.5|19437.5|19425.5|19437.5|19425.5|0
1740679280000|2025-02-27 18:01:20|19438.1|19426.1|19438.1|19426.1|19438.1|19426.1|19438.1|19426.1|3
1740679300000|2025-02-27 18:01:40|19436.9|19424.9|19437.5|19425.5|19437.5|19425.5|19436.9|19424.9|32
1740679310000|2025-02-27 18:01:50|19436.9|19424.9|19436.9|19424.9|19436.9|19424.9|19436.9|19424.9|1
1740679320000|2025-02-27 18:02:00|19435.6|19423.6|19435|19423|19435.6|19423.6|19433.7|19421.7|6
1740679330000|2025-02-27 18:02:10|19435.6|19423.6|19436.2|19424.2|19436.2|19424.2|19435.6|19423.6|2
1740679340000|2025-02-27 18:02:20|19436.9|19424.9|19436.2|19424.2|19436.9|19424.9|19435.6|19423.6|0
1740679350000|2025-02-27 18:02:30|19436.8|19424.8|19436.8|19424.8|19436.8|19424.8|19436.2|19424.2|1
1740679360000|2025-02-27 18:02:40|19436.2|19424.2|19436.2|19424.2|19436.2|19424.2|19436.2|19424.2|0
1740679370000|2025-02-27 18:02:50|19436.8|19424.8|19440.6|19428.6|19440.6|19428.6|19436.8|19424.8|9
1740679380000|2025-02-27 18:03:00|||||||||3
1740679390000|2025-02-27 18:03:10|19441.3|19429.3|19441.3|19429.3|19441.3|19429.3|19441.3|19429.3|15
1740679400000|2025-02-27 18:03:20|19440.6|19428.6|19445.6|19433.6|19445.6|19433.6|19440.6|19428.6|7
1740679410000|2025-02-27 18:03:30|19443.1|19431.1|19443.1|19431.1|19443.1|19431.1|19443.1|19431.1|8
1740679420000|2025-02-27 18:03:40|19442.5|19430.5|19442.5|19430.5|19443.1|19431.1|19442.5|19430.5|5
1740679430000|2025-02-27 18:03:50|19441.9|19429.9|19440.6|19428.6|19441.9|19429.9|19440|19428|4
1740679440000|2025-02-27 18:04:00|19439.4|19427.4|19438.1|19426.1|19439.4|19427.4|19438.1|19426.1|4
1740679450000|2025-02-27 18:04:10|19438.7|19426.7|19440.6|19428.6|19441.9|19429.9|19438.1|19426.1|5
1740679460000|2025-02-27 18:04:20|19441.2|19429.2|19441.3|19429.3|19441.9|19429.9|19441.2|19429.2|2
1740679470000|2025-02-27 18:04:30|19440.6|19428.6|19438.1|19426.1|19440.6|19428.6|19438.1|19426.1|9
1740679480000|2025-02-27 18:04:40|19440|19428|19440|19428|19440|19428|19440|19428|3
1740679490000|2025-02-27 18:04:50|19440.6|19428.6|19441.3|19429.3|19441.3|19429.3|19440.6|19428.6|7
1740679500000|2025-02-27 18:05:00|19440|19428|19437.5|19425.5|19440|19428|19437.5|19425.5|11
1740679510000|2025-02-27 18:05:10|19436.9|19424.9|19433.8|19421.8|19437.5|19425.5|19433.8|19421.8|41
1740679520000|2025-02-27 18:05:20|19431.9|19419.9|19432.5|19420.5|19433.1|19421.1|19431.9|19419.9|2
1740679530000|2025-02-27 18:05:30|19433.1|19421.1|19433.8|19421.8|19433.8|19421.8|19433.1|19421.1|2
1740679540000|2025-02-27 18:05:40|19433.1|19421.1|19431.9|19419.9|19434.4|19422.4|19431.9|19419.9|11
1740679550000|2025-02-27 18:05:50|19431.3|19419.3|19431.9|19419.9|19431.9|19419.9|19431.3|19419.3|2
1740679560000|2025-02-27 18:06:00|19430|19418|19430|19418|19430|19418|19430|19418|6
1740679570000|2025-02-27 18:06:10|19430.6|19418.6|19429.4|19417.4|19430.6|19418.6|19429.4|19417.4|20
1740679580000|2025-02-27 18:06:20|19428.8|19416.8|19428.1|19416.1|19429.4|19417.4|19428.1|19416.1|9
1740679590000|2025-02-27 18:06:30|19428.8|19416.8|19427.5|19415.5|19429.4|19417.4|19427.5|19415.5|7
1740679600000|2025-02-27 18:06:40|19426.9|19414.9|19428.1|19416.1|19430|19418|19426.9|19414.9|6
1740679610000|2025-02-27 18:06:50|19428.8|19416.8|19428.1|19416.1|19428.8|19416.8|19428.1|19416.1|1
1740679620000|2025-02-27 18:07:00|19427.5|19415.5|19428.1|19416.1|19428.1|19416.1|19426.9|19414.9|5
1740679630000|2025-02-27 18:07:10|19427.5|19415.5|19426.2|19414.2|19427.5|19415.5|19426.2|19414.2|21
1740679650000|2025-02-27 18:07:30|19426.9|19414.9|19428.1|19416.1|19428.7|19416.7|19426.9|19414.9|4
1740679660000|2025-02-27 18:07:40|19428.7|19416.7|19424.4|19412.4|19428.7|19416.7|19424.4|19412.4|16
1740679670000|2025-02-27 18:07:50|19425|19413|19429.4|19417.4|19429.4|19417.4|19425|19413|6
1740679680000|2025-02-27 18:08:00|19430|19418|19430|19418|19430|19418|19429.4|19417.4|1
1740679690000|2025-02-27 18:08:10|19430.6|19418.6|19428.1|19416.1|19431.9|19419.9|19428.1|19416.1|11
1740679700000|2025-02-27 18:08:20|19426.9|19414.9|19426.3|19414.3|19426.9|19414.9|19426.3|19414.3|2
1740679710000|2025-02-27 18:08:30|19424.4|19412.4|19425.7|19413.7|19425.7|19413.7|19424.4|19412.4|6
1740679720000|2025-02-27 18:08:40|19425|19413|19426.3|19414.3|19426.3|19414.3|19425|19413|1
1740679730000|2025-02-27 18:08:50|19427.5|19415.5|19419.4|19407.4|19427.5|19415.5|19419.4|19407.4|41
1740679740000|2025-02-27 18:09:00|19418.8|19406.8|19415|19403|19418.8|19406.8|19415|19403|15
1740679750000|2025-02-27 18:09:10|19416.9|19404.9|19416.3|19404.3|19417.5|19405.5|19416.3|19404.3|13
1740679760000|2025-02-27 18:09:20|19415.6|19403.6|19416.9|19404.9|19416.9|19404.9|19415.6|19403.6|3
1740679770000|2025-02-27 18:09:30|19415.6|19403.6|19413.8|19401.8|19416.9|19404.9|19413.8|19401.8|3
1740679780000|2025-02-27 18:09:40|||||||||20
1740679790000|2025-02-27 18:09:50|19413.1|19401.1|19411.3|19399.3|19413.1|19401.1|19411.3|19399.3|16
1740679800000|2025-02-27 18:10:00|19410.6|19398.6|19406.8|19394.8|19411.2|19399.2|19404.4|19392.4|56
1740679810000|2025-02-27 18:10:10|19405.6|19393.6|19407.5|19395.5|19408.8|19396.8|19403.1|19391.1|34
1740679820000|2025-02-27 18:10:20|19408.1|19396.1|19408.1|19396.1|19408.1|19396.1|19408.1|19396.1|1
1740679830000|2025-02-27 18:10:30|19408.8|19396.8|19408.8|19396.8|19409.4|19397.4|19408.2|19396.2|11
1740679840000|2025-02-27 18:10:40|19408.2|19396.2|19408.2|19396.2|19408.8|19396.8|19408.2|19396.2|4
1740679850000|2025-02-27 18:10:50|19408.8|19396.8|19409.4|19397.4|19409.4|19397.4|19408.2|19396.2|10
1740679860000|2025-02-27 18:11:00|19411.3|19399.3|19410.7|19398.7|19411.3|19399.3|19410.7|19398.7|3
1740679870000|2025-02-27 18:11:10|19411.3|19399.3|19412.5|19400.5|19412.5|19400.5|19411.3|19399.3|3
1740679880000|2025-02-27 18:11:20|19411.9|19399.9|19411.3|19399.3|19411.9|19399.9|19410.6|19398.6|3
1740679890000|2025-02-27 18:11:30|19410.6|19398.6|19410.6|19398.6|19410.6|19398.6|19408.8|19396.8|2
1740679900000|2025-02-27 18:11:40|19411.3|19399.3|19410.6|19398.6|19411.3|19399.3|19410|19398|7
1740679910000|2025-02-27 18:11:50|19410|19398|19411.9|19399.9|19413.1|19401.1|19410|19398|18
1740679920000|2025-02-27 18:12:00|19413.8|19401.8|19420|19408|19421.2|19409.2|19413.8|19401.8|47
1740679930000|2025-02-27 18:12:10|19420.6|19408.6|19420|19408|19421.2|19409.2|19420|19408|5
1740679940000|2025-02-27 18:12:20|19425.6|19413.6|19427.5|19415.5|19427.5|19415.5|19425.6|19413.6|9
1740679950000|2025-02-27 18:12:30|19426.8|19414.8|19423.1|19411.1|19428.1|19416.1|19422.5|19410.5|6
1740679960000|2025-02-27 18:12:40|19424.3|19412.3|19423.7|19411.7|19424.3|19412.3|19423.1|19411.1|2
1740679970000|2025-02-27 18:12:50|19425|19413|19424.3|19412.3|19425|19413|19424.3|19412.3|1
1740679980000|2025-02-27 18:13:00|19423.1|19411.1|19427.4|19415.4|19427.4|19415.4|19423.1|19411.1|2
1740679990000|2025-02-27 18:13:10|19426.8|19414.8|19421.8|19409.8|19426.8|19414.8|19421.8|19409.8|0
1740680000000|2025-02-27 18:13:20|||||||||2
1740680010000|2025-02-27 18:13:30|||||||||3
1740680020000|2025-02-27 18:13:40|19422.5|19410.5|19423.1|19411.1|19423.1|19411.1|19422.5|19410.5|0
1740680030000|2025-02-27 18:13:50|19422.5|19410.5|19421.2|19409.2|19422.5|19410.5|19420.6|19408.6|7
1740680040000|2025-02-27 18:14:00|19421.8|19409.8|19421.8|19409.8|19421.8|19409.8|19421.8|19409.8|2
1740680050000|2025-02-27 18:14:10|19420.6|19408.6|19419.3|19407.3|19420.6|19408.6|19419.3|19407.3|3
1740680060000|2025-02-27 18:14:20|19418.7|19406.7|19415|19403|19418.7|19406.7|19414.4|19402.4|9
1740680070000|2025-02-27 18:14:30|19414.4|19402.4|19412.5|19400.5|19415|19403|19411.9|19399.9|3
1740680080000|2025-02-27 18:14:40|19413.1|19401.1|19413.7|19401.7|19413.7|19401.7|19413.1|19401.1|4
1740680090000|2025-02-27 18:14:50|19412.5|19400.5|19413.7|19401.7|19413.7|19401.7|19412.5|19400.5|1
1740680100000|2025-02-27 18:15:00|19413.1|19401.1|19414.3|19402.3|19414.3|19402.3|19413.1|19401.1|1
1740680110000|2025-02-27 18:15:10|19415|19403|19415|19403|19415|19403|19415|19403|3
1740680120000|2025-02-27 18:15:20|19414.3|19402.3|19413.7|19401.7|19415|19403|19412.5|19400.5|10
1740680130000|2025-02-27 18:15:30|19413.1|19401.1|19412.5|19400.5|19413.7|19401.7|19412.5|19400.5|1
1740680160000|2025-02-27 18:16:00|||||||||3
1740680170000|2025-02-27 18:16:10|19413.1|19401.1|19414.3|19402.3|19415|19403|19413.1|19401.1|9
1740680190000|2025-02-27 18:16:30|19413.7|19401.7|19414.3|19402.3|19414.3|19402.3|19413.7|19401.7|13
1740680200000|2025-02-27 18:16:40|19413.7|19401.7|19413.1|19401.1|19413.7|19401.7|19413.1|19401.1|0
1740680210000|2025-02-27 18:16:50|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|2
1740680220000|2025-02-27 18:17:00|19411.8|19399.8|19412.4|19400.4|19412.4|19400.4|19411.8|19399.8|1
1740680230000|2025-02-27 18:17:10|19413.1|19401.1|19414.3|19402.3|19414.3|19402.3|19413.1|19401.1|1
1740680240000|2025-02-27 18:17:20|19413.7|19401.7|19413.7|19401.7|19413.7|19401.7|19413.7|19401.7|1
1740680250000|2025-02-27 18:17:30|19416.2|19404.2|19415.6|19403.6|19416.2|19404.2|19415.6|19403.6|6
1740680270000|2025-02-27 18:17:50|19416.8|19404.8|19414.3|19402.3|19416.8|19404.8|19414.3|19402.3|9
1740680280000|2025-02-27 18:18:00|19412.4|19400.4|19412.4|19400.4|19413.7|19401.7|19412.4|19400.4|6
1740680290000|2025-02-27 18:18:10|19411.8|19399.8|19413.1|19401.1|19413.7|19401.7|19411.2|19399.2|17
1740680300000|2025-02-27 18:18:20|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|19412.4|19400.4|0
1740680310000|2025-02-27 18:18:30|19411.8|19399.8|19411.2|19399.2|19412.4|19400.4|19411.2|19399.2|23
1740680320000|2025-02-27 18:18:40|19411.8|19399.8|19412.4|19400.4|19412.4|19400.4|19411.8|19399.8|2
1740680330000|2025-02-27 18:18:50|19413.1|19401.1|19414.3|19402.3|19414.3|19402.3|19411.8|19399.8|6
1740680340000|2025-02-27 18:19:00|19414.9|19402.9|19413.7|19401.7|19414.9|19402.9|19413.7|19401.7|1
1740680360000|2025-02-27 18:19:20|19412.4|19400.4|19413.7|19401.7|19413.7|19401.7|19412.4|19400.4|4
1740680370000|2025-02-27 18:19:30|19413.1|19401.1|19413.7|19401.7|19413.7|19401.7|19413.1|19401.1|0
1740680380000|2025-02-27 18:19:40|19414.3|19402.3|19419.3|19407.3|19419.3|19407.3|19414.3|19402.3|16
1740680390000|2025-02-27 18:19:50|19418.7|19406.7|19416.2|19404.2|19418.7|19406.7|19416.2|19404.2|17
1740680400000|2025-02-27 18:20:00|19415.6|19403.6|19415.6|19403.6|19416.2|19404.2|19415.6|19403.6|3
1740680410000|2025-02-27 18:20:10|19416.2|19404.2|19416.2|19404.2|19416.2|19404.2|19416.2|19404.2|0
1740680420000|2025-02-27 18:20:20|19415.6|19403.6|19416.2|19404.2|19416.2|19404.2|19415.5|19403.5|0
1740680430000|2025-02-27 18:20:30|19417.4|19405.4|19417.4|19405.4|19417.4|19405.4|19417.4|19405.4|18
1740680440000|2025-02-27 18:20:40|19416.8|19404.8|19417.4|19405.4|19417.4|19405.4|19416.8|19404.8|6
1740680450000|2025-02-27 18:20:50|19416.8|19404.8|19416.2|19404.2|19419.3|19407.3|19416.2|19404.2|41
1740680460000|2025-02-27 18:21:00|19416.8|19404.8|19418|19406|19419.3|19407.3|19416.2|19404.2|9
1740680470000|2025-02-27 18:21:10|19417.4|19405.4|19416.8|19404.8|19417.4|19405.4|19416.2|19404.2|5
1740680480000|2025-02-27 18:21:20|19414.9|19402.9|19415.5|19403.5|19416.2|19404.2|19414.9|19402.9|5
1740680490000|2025-02-27 18:21:30|19414.9|19402.9|19416.2|19404.2|19416.2|19404.2|19414.9|19402.9|0
1740680500000|2025-02-27 18:21:40|19415.5|19403.5|19416.8|19404.8|19416.8|19404.8|19415.5|19403.5|3
1740680510000|2025-02-27 18:21:50|19416.2|19404.2|19418.7|19406.7|19419.9|19407.9|19416.2|19404.2|15
1740680520000|2025-02-27 18:22:00|19418|19406|19418|19406|19418.7|19406.7|19417.4|19405.4|10
1740680530000|2025-02-27 18:22:10|19418.7|19406.7|19419.3|19407.3|19419.3|19407.3|19418.7|19406.7|11
1740680550000|2025-02-27 18:22:30|19418.7|19406.7|19416.2|19404.2|19419.3|19407.3|19416.2|19404.2|6
1740680560000|2025-02-27 18:22:40|19415.5|19403.5|19414.3|19402.3|19416.2|19404.2|19414.3|19402.3|1
1740680580000|2025-02-27 18:23:00|19412.4|19400.4|19413|19401|19413|19401|19412.4|19400.4|4
1740680590000|2025-02-27 18:23:10|19413.6|19401.6|19417.4|19405.4|19417.4|19405.4|19413.6|19401.6|10
1740680610000|2025-02-27 18:23:30|19416.8|19404.8|19421.2|19409.2|19421.2|19409.2|19416.8|19404.8|14
1740680620000|2025-02-27 18:23:40|19420.5|19408.5|19418|19406|19420.5|19408.5|19418|19406|16
1740680630000|2025-02-27 18:23:50|19418.6|19406.6|19416.8|19404.8|19418.6|19406.6|19416.1|19404.1|14
1740680640000|2025-02-27 18:24:00|19416.1|19404.1|19416.8|19404.8|19416.8|19404.8|19416.1|19404.1|3
1740680650000|2025-02-27 18:24:10|19416.2|19404.2|19416.8|19404.8|19417.4|19405.4|19415.5|19403.5|2
1740680660000|2025-02-27 18:24:20|19417.4|19405.4|19417.4|19405.4|19417.4|19405.4|19417.4|19405.4|8
1740680670000|2025-02-27 18:24:30|19416.8|19404.8|19417.4|19405.4|19417.4|19405.4|19416.8|19404.8|1
1740680690000|2025-02-27 18:24:50|19416.8|19404.8|19417.4|19405.4|19417.4|19405.4|19416.8|19404.8|2
1740680700000|2025-02-27 18:25:00|19418.7|19406.7|19418.7|19406.7|19418.7|19406.7|19418.7|19406.7|9
1740680710000|2025-02-27 18:25:10|19417.4|19405.4|19417.4|19405.4|19418.7|19406.7|19417.4|19405.4|8
1740680720000|2025-02-27 18:25:20|||||||||1
1740680730000|2025-02-27 18:25:30|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|5
1740680750000|2025-02-27 18:25:50|||||||||2
1740680760000|2025-02-27 18:26:00|19415.5|19403.5|19416.8|19404.8|19416.8|19404.8|19415.5|19403.5|0
1740680770000|2025-02-27 18:26:10|19416.1|19404.1|19416.8|19404.8|19416.8|19404.8|19416.1|19404.1|0
1740680790000|2025-02-27 18:26:30|||||||||2
1740680800000|2025-02-27 18:26:40|19416.1|19404.1|19416.8|19404.8|19416.8|19404.8|19416.1|19404.1|3
1740680810000|2025-02-27 18:26:50|19418|19406|19418|19406|19418|19406|19418|19406|9
1740680820000|2025-02-27 18:27:00|19417.4|19405.4|19417.4|19405.4|19417.4|19405.4|19417.4|19405.4|3
1740680830000|2025-02-27 18:27:10|19418|19406|19418|19406|19418|19406|19418|19406|0
1740680850000|2025-02-27 18:27:30|19418.6|19406.6|19418.6|19406.6|19419.3|19407.3|19418.6|19406.6|8
1740680860000|2025-02-27 18:27:40|19419.2|19407.2|19418.6|19406.6|19419.2|19407.2|19418.6|19406.6|3
1740680870000|2025-02-27 18:27:50|||||||||1
1740680880000|2025-02-27 18:28:00|19418|19406|19418.6|19406.6|19418.6|19406.6|19418|19406|5
1740680890000|2025-02-27 18:28:10|19419.3|19407.3|19419.3|19407.3|19419.3|19407.3|19418.6|19406.6|3
1740680900000|2025-02-27 18:28:20|19418.6|19406.6|19420.5|19408.5|19420.5|19408.5|19418.6|19406.6|12
1740680910000|2025-02-27 18:28:30|19419.3|19407.3|19425.5|19413.5|19425.5|19413.5|19419.3|19407.3|17
1740680920000|2025-02-27 18:28:40|19423|19411|19423|19411|19423.7|19411.7|19422.4|19410.4|12
1740680930000|2025-02-27 18:28:50|19423.6|19411.6|19427.4|19415.4|19427.4|19415.4|19423.6|19411.6|25
1740680940000|2025-02-27 18:29:00|19428|19416|19426.8|19414.8|19428|19416|19424.9|19412.9|18
1740680950000|2025-02-27 18:29:10|19426.1|19414.1|19426.1|19414.1|19426.1|19414.1|19426.1|19414.1|2
1740680970000|2025-02-27 18:29:30|19424.3|19412.3|19428|19416|19428|19416|19423|19411|16
1740680980000|2025-02-27 18:29:40|19426.8|19414.8|19426.1|19414.1|19426.8|19414.8|19425.5|19413.5|3
1740680990000|2025-02-27 18:29:50|19428|19416|19427.4|19415.4|19428|19416|19427.4|19415.4|7
1740681000000|2025-02-27 18:30:00|19426.7|19414.7|19424.2|19412.2|19426.7|19414.7|19424.2|19412.2|16
1740681010000|2025-02-27 18:30:10|19425.5|19413.5|19424.9|19412.9|19425.5|19413.5|19424.9|19412.9|25
1740681020000|2025-02-27 18:30:20|19424.2|19412.2|19425.5|19413.5|19425.5|19413.5|19424.2|19412.2|6
1740681030000|2025-02-27 18:30:30|19424.9|19412.9|19425.5|19413.5|19425.5|19413.5|19424.9|19412.9|1
1740681040000|2025-02-27 18:30:40|19426.1|19414.1|19427.4|19415.4|19427.4|19415.4|19425.5|19413.5|1
1740681050000|2025-02-27 18:30:50|||||||||4
1740681060000|2025-02-27 18:31:00|19425.5|19413.5|19426.7|19414.7|19426.7|19414.7|19425.5|19413.5|7
1740681070000|2025-02-27 18:31:10|19426.1|19414.1|19426.7|19414.7|19426.7|19414.7|19426.1|19414.1|2
1740681080000|2025-02-27 18:31:20|||||||||1
1740681090000|2025-02-27 18:31:30|||||||||2
1740681120000|2025-02-27 18:32:00|19425.5|19413.5|19425.5|19413.5|19425.5|19413.5|19425.5|19413.5|2
1740681130000|2025-02-27 18:32:10|19424.8|19412.8|19425.5|19413.5|19426.1|19414.1|19424.8|19412.8|3
1740681160000|2025-02-27 18:32:40|19424.8|19412.8|19424.8|19412.8|19426.1|19414.1|19424.8|19412.8|2
1740681170000|2025-02-27 18:32:50|19424.2|19412.2|19424.8|19412.8|19424.8|19412.8|19424.2|19412.2|5
1740681190000|2025-02-27 18:33:10|19423.6|19411.6|19424.8|19412.8|19424.8|19412.8|19423.6|19411.6|3
1740681200000|2025-02-27 18:33:20|19424.2|19412.2|19424.2|19412.2|19424.2|19412.2|19424.2|19412.2|7
1740681210000|2025-02-27 18:33:30|19423.6|19411.6|19424.2|19412.2|19424.2|19412.2|19423.6|19411.6|5
1740681220000|2025-02-27 18:33:40|19424.8|19412.8|19423.6|19411.6|19424.8|19412.8|19423.6|19411.6|0
1740681230000|2025-02-27 18:33:50|19422.9|19410.9|19423.6|19411.6|19423.6|19411.6|19422.9|19410.9|1
1740681240000|2025-02-27 18:34:00|19424.2|19412.2|19423.6|19411.6|19424.2|19412.2|19423.6|19411.6|2
1740681250000|2025-02-27 18:34:10|||||||||3
1740681260000|2025-02-27 18:34:20|19424.2|19412.2|19424.8|19412.8|19424.8|19412.8|19423.6|19411.6|0
1740681270000|2025-02-27 18:34:30|19426.1|19414.1|19426.7|19414.7|19426.7|19414.7|19426.1|19414.1|9
1740681290000|2025-02-27 18:34:50|19424.2|19412.2|19424.2|19412.2|19424.2|19412.2|19424.2|19412.2|6
1740681300000|2025-02-27 18:35:00|19423.6|19411.6|19423|19411|19423.6|19411.6|19423|19411|3
1740681310000|2025-02-27 18:35:10|19424.8|19412.8|19424.2|19412.2|19426.1|19414.1|19424.2|19412.2|10
1740681320000|2025-02-27 18:35:20|19424.8|19412.8|19425.5|19413.5|19425.5|19413.5|19424.8|19412.8|2
1740681330000|2025-02-27 18:35:30|19424.8|19412.8|19424.8|19412.8|19424.8|19412.8|19424.8|19412.8|2
1740681340000|2025-02-27 18:35:40|19426.1|19414.1|19426.7|19414.7|19426.7|19414.7|19426.1|19414.1|6
1740681350000|2025-02-27 18:35:50|||||||||2
1740681360000|2025-02-27 18:36:00|||||||||4
1740681370000|2025-02-27 18:36:10|||||||||7
1740681380000|2025-02-27 18:36:20|19434.8|19422.8|19434.2|19422.2|19434.8|19422.8|19434.2|19422.2|2
1740681390000|2025-02-27 18:36:30|19433.6|19421.6|19432.9|19420.9|19433.6|19421.6|19431.7|19419.7|2
1740681400000|2025-02-27 18:36:40|19433.6|19421.6|19433.6|19421.6|19433.6|19421.6|19432.9|19420.9|2
1740681410000|2025-02-27 18:36:50|19432.9|19420.9|19431.7|19419.7|19432.9|19420.9|19431.7|19419.7|15
1740681420000|2025-02-27 18:37:00|19431|19419|19429.2|19417.2|19431|19419|19429.2|19417.2|10
1740681440000|2025-02-27 18:37:20|19430.4|19418.4|19434.2|19422.2|19434.8|19422.8|19430.4|19418.4|6
1740681450000|2025-02-27 18:37:30|19431.7|19419.7|19431.7|19419.7|19431.7|19419.7|19431.7|19419.7|2
1740681460000|2025-02-27 18:37:40|19431|19419|19431.7|19419.7|19431.7|19419.7|19431|19419|4
1740681470000|2025-02-27 18:37:50|19431|19419|19432.9|19420.9|19432.9|19420.9|19430.4|19418.4|4
1740681480000|2025-02-27 18:38:00|19433.6|19421.6|19435.4|19423.4|19435.4|19423.4|19433.6|19421.6|5
1740681490000|2025-02-27 18:38:10|19434.7|19422.7|19436|19424|19436|19424|19434.7|19422.7|18
1740681500000|2025-02-27 18:38:20|19436.6|19424.6|19438.5|19426.5|19439.1|19427.1|19436|19424|15
1740681510000|2025-02-27 18:38:30|19439.1|19427.1|19438.5|19426.5|19439.1|19427.1|19437.9|19425.9|2
1740681520000|2025-02-27 18:38:40|||||||||9
1740681530000|2025-02-27 18:38:50|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|1
1740681540000|2025-02-27 18:39:00|19436|19424|19436.6|19424.6|19437.3|19425.3|19436|19424|3
1740681550000|2025-02-27 18:39:10|19436|19424|19442.3|19430.3|19443.5|19431.5|19436|19424|21
1740681560000|2025-02-27 18:39:20|19441.7|19429.7|19441.7|19429.7|19441.7|19429.7|19441.7|19429.7|1
1740681570000|2025-02-27 18:39:30|19442.3|19430.3|19441.7|19429.7|19442.9|19430.9|19441|19429|3
1740681580000|2025-02-27 18:39:40|||||||||1
1740681590000|2025-02-27 18:39:50|19441|19429|19441|19429|19441.7|19429.7|19441|19429|8
1740681600000|2025-02-27 18:40:00|19440.4|19428.4|19440.4|19428.4|19441|19429|19440.4|19428.4|7
1740681610000|2025-02-27 18:40:10|19441|19429|19440.4|19428.4|19441.7|19429.7|19440.4|19428.4|5
1740681620000|2025-02-27 18:40:20|19439.8|19427.8|19435.4|19423.4|19439.8|19427.8|19435.4|19423.4|16
1740681630000|2025-02-27 18:40:30|19434.8|19422.8|19434.8|19422.8|19436|19424|19434.8|19422.8|0
1740681640000|2025-02-27 18:40:40|19435.4|19423.4|19436|19424|19437.3|19425.3|19434.7|19422.7|8
1740681650000|2025-02-27 18:40:50|19435.4|19423.4|19434.1|19422.1|19435.4|19423.4|19434.1|19422.1|16
1740681660000|2025-02-27 18:41:00|19432.9|19420.9|19432.9|19420.9|19433.5|19421.5|19432.9|19420.9|3
1740681670000|2025-02-27 18:41:10|19433.5|19421.5|19434.2|19422.2|19434.8|19422.8|19433.5|19421.5|2
1740681680000|2025-02-27 18:41:20|19433.5|19421.5|19432.9|19420.9|19433.5|19421.5|19432.9|19420.9|13
1740681690000|2025-02-27 18:41:30|19434.1|19422.1|19434.1|19422.1|19434.1|19422.1|19433.5|19421.5|3
1740681700000|2025-02-27 18:41:40|19432.9|19420.9|19434.8|19422.8|19434.8|19422.8|19432.9|19420.9|18
1740681710000|2025-02-27 18:41:50|19435.4|19423.4|19435.4|19423.4|19436.7|19424.7|19435.4|19423.4|9
1740681720000|2025-02-27 18:42:00|19434.2|19422.2|19434.8|19422.8|19434.8|19422.8|19433.5|19421.5|3
1740681730000|2025-02-27 18:42:10|19435.4|19423.4|19435.4|19423.4|19436|19424|19434.8|19422.8|2
1740681740000|2025-02-27 18:42:20|19434.8|19422.8|19432.9|19420.9|19434.8|19422.8|19432.9|19420.9|1
1740681750000|2025-02-27 18:42:30|19433.5|19421.5|19432.3|19420.3|19434.8|19422.8|19432.3|19420.3|4
1740681770000|2025-02-27 18:42:50|19432.9|19420.9|19432.9|19420.9|19432.9|19420.9|19432.9|19420.9|0
1740681780000|2025-02-27 18:43:00|19432.3|19420.3|19432.3|19420.3|19432.3|19420.3|19432.3|19420.3|0
1740681790000|2025-02-27 18:43:10|19431.7|19419.7|19431.7|19419.7|19432.3|19420.3|19431.7|19419.7|3
1740681800000|2025-02-27 18:43:20|19432.9|19420.9|19432.9|19420.9|19432.9|19420.9|19432.9|19420.9|25
1740681820000|2025-02-27 18:43:40|||||||||18
1740681830000|2025-02-27 18:43:50|19433.5|19421.5|19434.8|19422.8|19434.8|19422.8|19433.5|19421.5|29
1740681840000|2025-02-27 18:44:00|19436.6|19424.6|19437.3|19425.3|19437.3|19425.3|19436.6|19424.6|3
1740681850000|2025-02-27 18:44:10|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|0
1740681860000|2025-02-27 18:44:20|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|19437.3|19425.3|1
1740681870000|2025-02-27 18:44:30|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|19437.9|19425.9|4
1740681890000|2025-02-27 18:44:50|19438.5|19426.5|19438.5|19426.5|19438.5|19426.5|19438.5|19426.5|12
1740681900000|2025-02-27 18:45:00|19437.2|19425.2|19436.6|19424.6|19438.5|19426.5|19436.6|19424.6|9
1740681910000|2025-02-27 18:45:10|19437.2|19425.2|19437.2|19425.2|19438.5|19426.5|19436.6|19424.6|16
1740681920000|2025-02-27 18:45:20|19437.9|19425.9|19438.5|19426.5|19438.5|19426.5|19437.2|19425.2|1
1740681930000|2025-02-27 18:45:30|19437.2|19425.2|19437.2|19425.2|19437.2|19425.2|19437.2|19425.2|8
1740681940000|2025-02-27 18:45:40|19437.8|19425.8|19439.1|19427.1|19439.1|19427.1|19437.8|19425.8|4
1740681950000|2025-02-27 18:45:50|19438.5|19426.5|19438.5|19426.5|19439.1|19427.1|19438.5|19426.5|2
1740681960000|2025-02-27 18:46:00|19437.9|19425.9|19437.2|19425.2|19437.9|19425.9|19437.2|19425.2|7
1740681970000|2025-02-27 18:46:10|19437.9|19425.9|19436.6|19424.6|19437.9|19425.9|19436.6|19424.6|4
1740681980000|2025-02-27 18:46:20|19437.2|19425.2|19437.2|19425.2|19437.2|19425.2|19436.6|19424.6|6
1740681990000|2025-02-27 18:46:30|19436.6|19424.6|19436.6|19424.6|19437.2|19425.2|19436.6|19424.6|1
1740682000000|2025-02-27 18:46:40|19437.8|19425.8|19436|19424|19439.1|19427.1|19436|19424|33
1740682010000|2025-02-27 18:46:50|19435.3|19423.3|19434.7|19422.7|19436|19424|19434.7|19422.7|1
1740682020000|2025-02-27 18:47:00|19433.5|19421.5|19432.2|19420.2|19433.5|19421.5|19431|19419|15
1740682030000|2025-02-27 18:47:10|19432.8|19420.8|19432.8|19420.8|19432.8|19420.8|19432.8|19420.8|8
1740682040000|2025-02-27 18:47:20|19432.2|19420.2|19432.8|19420.8|19432.8|19420.8|19432.2|19420.2|10
1740682050000|2025-02-27 18:47:30|19431.6|19419.6|19431.6|19419.6|19432.2|19420.2|19431|19419|8
1740682060000|2025-02-27 18:47:40|19430.9|19418.9|19431.6|19419.6|19431.6|19419.6|19430.3|19418.3|3
1740682070000|2025-02-27 18:47:50|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|21
1740682080000|2025-02-27 18:48:00|19430.3|19418.3|19430.3|19418.3|19430.9|19418.9|19430.3|19418.3|9
1740682090000|2025-02-27 18:48:10|19427.2|19415.2|19428.4|19416.4|19428.4|19416.4|19427.2|19415.2|5
1740682100000|2025-02-27 18:48:20|19427.2|19415.2|19427.2|19415.2|19427.2|19415.2|19426.5|19414.5|23
1740682110000|2025-02-27 18:48:30|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|19427.2|19415.2|8
1740682120000|2025-02-27 18:48:40|19428.4|19416.4|19428.4|19416.4|19428.4|19416.4|19428.4|19416.4|5
1740682130000|2025-02-27 18:48:50|19427.8|19415.8|19429.7|19417.7|19429.7|19417.7|19427.8|19415.8|6
1740682140000|2025-02-27 18:49:00|19431.6|19419.6|19432.8|19420.8|19432.8|19420.8|19430.9|19418.9|9
1740682150000|2025-02-27 18:49:10|19433.4|19421.4|19433.4|19421.4|19434.1|19422.1|19433.4|19421.4|5
1740682160000|2025-02-27 18:49:20|19432.8|19420.8|19432.8|19420.8|19433.4|19421.4|19432.8|19420.8|13
1740682170000|2025-02-27 18:49:30|||||||||5
1740682180000|2025-02-27 18:49:40|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|7
1740682190000|2025-02-27 18:49:50|19432.2|19420.2|19432.2|19420.2|19432.2|19420.2|19432.2|19420.2|7
1740682200000|2025-02-27 18:50:00|19431.5|19419.5|19432.2|19420.2|19434.1|19422.1|19431.5|19419.5|18
1740682210000|2025-02-27 18:50:10|19432.8|19420.8|19436.6|19424.6|19436.6|19424.6|19432.2|19420.2|14
1740682220000|2025-02-27 18:50:20|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|3
1740682230000|2025-02-27 18:50:30|19432.8|19420.8|19432.8|19420.8|19432.8|19420.8|19432.8|19420.8|4
1740682240000|2025-02-27 18:50:40|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|19432.8|19420.8|14
1740682250000|2025-02-27 18:50:50|19432.8|19420.8|19433.4|19421.4|19434|19422|19432.8|19420.8|3
1740682260000|2025-02-27 18:51:00|||||||||6
1740682270000|2025-02-27 18:51:10|19434|19422|19437.8|19425.8|19437.8|19425.8|19434|19422|13
1740682280000|2025-02-27 18:51:20|19437.2|19425.2|19437.2|19425.2|19439.1|19427.1|19437.2|19425.2|6
1740682290000|2025-02-27 18:51:30|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|5
1740682300000|2025-02-27 18:51:40|19436.5|19424.5|19435.9|19423.9|19436.5|19424.5|19435.9|19423.9|1
1740682310000|2025-02-27 18:51:50|19436.5|19424.5|19435.9|19423.9|19436.5|19424.5|19435.3|19423.3|1
1740682320000|2025-02-27 18:52:00|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|19435.3|19423.3|3
1740682330000|2025-02-27 18:52:10|19435.9|19423.9|19435.3|19423.3|19435.9|19423.9|19435.3|19423.3|4
1740682340000|2025-02-27 18:52:20|19432.8|19420.8|19432.8|19420.8|19433.4|19421.4|19432.8|19420.8|11
1740682350000|2025-02-27 18:52:30|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|2
1740682360000|2025-02-27 18:52:40|19434.1|19422.1|19434.7|19422.7|19435.3|19423.3|19434.1|19422.1|4
1740682370000|2025-02-27 18:52:50|19434.1|19422.1|19432.2|19420.2|19434.7|19422.7|19431.6|19419.6|14
1740682380000|2025-02-27 18:53:00|19432.8|19420.8|19434.7|19422.7|19434.7|19422.7|19432.8|19420.8|2
1740682390000|2025-02-27 18:53:10|19434.1|19422.1|19433.4|19421.4|19434.1|19422.1|19432.2|19420.2|2
1740682400000|2025-02-27 18:53:20|19434.1|19422.1|19434.1|19422.1|19434.7|19422.7|19434.1|19422.1|7
1740682410000|2025-02-27 18:53:30|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|19433.4|19421.4|4
1740682420000|2025-02-27 18:53:40|19434.1|19422.1|19434.1|19422.1|19434.1|19422.1|19434.1|19422.1|0
1740682430000|2025-02-27 18:53:50|||||||||2
1740682440000|2025-02-27 18:54:00|19434.7|19422.7|19435.3|19423.3|19435.3|19423.3|19432.8|19420.8|47
1740682450000|2025-02-27 18:54:10|19434|19422|19433.4|19421.4|19434|19422|19432.8|19420.8|2
1740682460000|2025-02-27 18:54:20|19434.7|19422.7|19435.3|19423.3|19435.3|19423.3|19434.7|19422.7|3
1740682470000|2025-02-27 18:54:30|19434.7|19422.7|19433.4|19421.4|19434.7|19422.7|19433.4|19421.4|11
1740682480000|2025-02-27 18:54:40|19434.1|19422.1|19433.4|19421.4|19434.7|19422.7|19433.4|19421.4|12
1740682490000|2025-02-27 18:54:50|19432.8|19420.8|19432.8|19420.8|19433.4|19421.4|19432.8|19420.8|13
1740682500000|2025-02-27 18:55:00|||||||||3
1740682510000|2025-02-27 18:55:10|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|16
1740682520000|2025-02-27 18:55:20|19430.3|19418.3|19430.9|19418.9|19430.9|19418.9|19430.3|19418.3|5
1740682530000|2025-02-27 18:55:30|19431.6|19419.6|19429.7|19417.7|19431.6|19419.6|19429.7|19417.7|10
1740682540000|2025-02-27 18:55:40|19430.3|19418.3|19429|19417|19430.3|19418.3|19429|19417|11
1740682550000|2025-02-27 18:55:50|19429.7|19417.7|19429|19417|19430.3|19418.3|19427.8|19415.8|16
1740682560000|2025-02-27 18:56:00|19429.7|19417.7|19430.3|19418.3|19430.3|19418.3|19429.7|19417.7|2
1740682570000|2025-02-27 18:56:10|19429.7|19417.7|19430.3|19418.3|19430.3|19418.3|19429.7|19417.7|1
1740682580000|2025-02-27 18:56:20|19430.9|19418.9|19430.9|19418.9|19431.5|19419.5|19430.3|19418.3|7
1740682590000|2025-02-27 18:56:30|19430.3|19418.3|19432.1|19420.1|19432.1|19420.1|19430.3|19418.3|3
1740682600000|2025-02-27 18:56:40|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|4
1740682610000|2025-02-27 18:56:50|||||||||2
1740682620000|2025-02-27 18:57:00|||||||||29
1740682630000|2025-02-27 18:57:10|19431.5|19419.5|19431.5|19419.5|19432.1|19420.1|19431.5|19419.5|18
1740682640000|2025-02-27 18:57:20|19430.9|19418.9|19429|19417|19430.9|19418.9|19429|19417|20
1740682650000|2025-02-27 18:57:30|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|19430.9|19418.9|5
1740682660000|2025-02-27 18:57:40|19429|19417|19426.5|19414.5|19430.2|19418.2|19426.5|19414.5|43
1740682670000|2025-02-27 18:57:50|19427.1|19415.1|19427.1|19415.1|19427.1|19415.1|19427.1|19415.1|9
1740682680000|2025-02-27 18:58:00|19429.6|19417.6|19427.1|19415.1|19432.1|19420.1|19427.1|19415.1|76
1740682690000|2025-02-27 18:58:10|||||||||12
1740682700000|2025-02-27 18:58:20|19427.7|19415.7|19425.9|19413.9|19427.7|19415.7|19425.9|19413.9|10
1740682710000|2025-02-27 18:58:30|19425.2|19413.2|19425.2|19413.2|19425.2|19413.2|19425.2|19413.2|13
1740682720000|2025-02-27 18:58:40|19425.8|19413.8|19427.7|19415.7|19427.7|19415.7|19425.8|19413.8|16
1740682730000|2025-02-27 18:58:50|||||||||26
1740682740000|2025-02-27 18:59:00|19428.3|19416.3|19430.2|19418.2|19430.8|19418.8|19428.3|19416.3|60
1740682750000|2025-02-27 18:59:10|19429.6|19417.6|19430.3|19418.3|19430.9|19418.9|19429|19417|80
1740682760000|2025-02-27 18:59:20|19431.5|19419.5|19432.8|19420.8|19432.8|19420.8|19431.5|19419.5|53
1740682770000|2025-02-27 18:59:30|19432.2|19420.2|19431.5|19419.5|19432.8|19420.8|19429.7|19417.7|115
1740682780000|2025-02-27 18:59:40|19432.8|19420.8|19434|19422|19434|19422|19431.5|19419.5|107
1740682790000|2025-02-27 18:59:50|19433.4|19421.4|19432.8|19420.8|19434|19422|19430.3|19418.3|149
1740682800000|2025-02-27 19:00:00|19433.4|19421.4|19430.3|19418.3|19433.4|19421.4|19430.3|19418.3|60
1740682810000|2025-02-27 19:00:10|19430.9|19418.9|19430.9|19418.9|19431.5|19419.5|19430.3|19418.3|20
1740682820000|2025-02-27 19:00:20|19430.3|19418.3|19432.2|19420.2|19432.2|19420.2|19430.3|19418.3|20
1740682830000|2025-02-27 19:00:30|19432.8|19420.8|19434.1|19422.1|19434.1|19422.1|19431.6|19419.6|58
1740682840000|2025-02-27 19:00:40|19435.3|19423.3|19436.6|19424.6|19436.6|19424.6|19435.3|19423.3|47
1740682850000|2025-02-27 19:00:50|19435.3|19423.3|19435.3|19423.3|19437.2|19425.2|19435.3|19423.3|60
1740682860000|2025-02-27 19:01:00|19436|19424|19432.9|19420.9|19436.6|19424.6|19432.9|19420.9|42
1740682870000|2025-02-27 19:01:10|19430.4|19418.4|19429.7|19417.7|19430.4|19418.4|19429.1|19417.1|42
1740682880000|2025-02-27 19:01:20|19428.5|19416.5|19430.4|19418.4|19430.4|19418.4|19427.2|19415.2|5
1740682890000|2025-02-27 19:01:30|19429.1|19417.1|19431|19419|19431|19419|19429.1|19417.1|8
1740682900000|2025-02-27 19:01:40|19431.6|19419.6|19436|19424|19436|19424|19431|19419|6
1740682910000|2025-02-27 19:01:50|19435.4|19423.4|19436|19424|19436|19424|19434.7|19422.7|1
1740682920000|2025-02-27 19:02:00|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|19434.1|19422.1|17
1740682930000|2025-02-27 19:02:10|19438.5|19426.5|19437.2|19425.2|19438.5|19426.5|19436.6|19424.6|6
1740682940000|2025-02-27 19:02:20|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|19436.6|19424.6|0
1740682950000|2025-02-27 19:02:30|||||||||2
1740682960000|2025-02-27 19:02:40|19438.4|19426.4|19437.8|19425.8|19439.1|19427.1|19437.2|19425.2|3
1740682970000|2025-02-27 19:02:50|19437.2|19425.2|19436.6|19424.6|19438.5|19426.5|19436.6|19424.6|4
1740682980000|2025-02-27 19:03:00|19437.2|19425.2|19437.8|19425.8|19437.8|19425.8|19436.6|19424.6|1
1740682990000|2025-02-27 19:03:10|19439.1|19427.1|19439.1|19427.1|19439.1|19427.1|19437.2|19425.2|4
1740683000000|2025-02-27 19:03:20|19437.8|19425.8|19439.1|19427.1|19439.1|19427.1|19437.8|19425.8|1
1740683010000|2025-02-27 19:03:30|19438.5|19426.5|19438.5|19426.5|19438.5|19426.5|19438.5|19426.5|8
1740683020000|2025-02-27 19:03:40|19437.9|19425.9|19436.6|19424.6|19438.5|19426.5|19436.6|19424.6|8
1740683030000|2025-02-27 19:03:50|19437.2|19425.2|19434.1|19422.1|19437.8|19425.8|19434.1|19422.1|35
1740683040000|2025-02-27 19:04:00|19436|19424|19434.7|19422.7|19436|19424|19434.7|19422.7|8
1740683050000|2025-02-27 19:04:10|19437.2|19425.2|19436.6|19424.6|19437.2|19425.2|19435.3|19423.3|8
1740683060000|2025-02-27 19:04:20|19437.2|19425.2|19432.8|19420.8|19437.2|19425.2|19432.8|19420.8|12
1740683070000|2025-02-27 19:04:30|19430.3|19418.3|19432.2|19420.2|19432.8|19420.8|19430.3|19418.3|6
1740683080000|2025-02-27 19:04:40|19432.8|19420.8|19429.7|19417.7|19432.8|19420.8|19429|19417|27
1740683090000|2025-02-27 19:04:50|19430.3|19418.3|19431.5|19419.5|19432.8|19420.8|19430.3|19418.3|10
1740753000000|2025-02-28 14:30:00|19414|19402|19410.9|19398.9|19414|19402|19403.4|19391.4|102
1740753010000|2025-02-28 14:30:10|19411.5|19399.5|19416.5|19404.5|19417.1|19405.1|19410.9|19398.9|77
1740753020000|2025-02-28 14:30:20|19414.6|19402.6|19412.7|19400.7|19414.6|19402.6|19412.1|19400.1|47
1740753030000|2025-02-28 14:30:30|19412.1|19400.1|19382.1|19370.1|19412.1|19400.1|19382.1|19370.1|38
1740753040000|2025-02-28 14:30:40|19380.3|19368.3|19374.6|19362.6|19386.5|19374.5|19371.5|19359.5|45
1740753050000|2025-02-28 14:30:50|19376.5|19364.5|19372.1|19360.1|19376.5|19364.5|19371.5|19359.5|15
1740753060000|2025-02-28 14:31:00|19369.6|19357.6|19375.2|19363.2|19377.8|19365.8|19369.6|19357.6|44
1740753070000|2025-02-28 14:31:10|19376.5|19364.5|19375.9|19363.9|19379|19367|19375.3|19363.3|19
1740753080000|2025-02-28 14:31:20|19374.6|19362.6|19379|19367|19384|19372|19372.1|19360.1|69
1740753090000|2025-02-28 14:31:30|19380.2|19368.2|19372.7|19360.7|19380.2|19368.2|19372.7|19360.7|34
1740753100000|2025-02-28 14:31:40|19370.9|19358.9|19368.4|19356.4|19370.9|19358.9|19360.2|19348.2|67
1740753110000|2025-02-28 14:31:50|19367.7|19355.7|19359|19347|19369|19357|19357.1|19345.1|20
1740753120000|2025-02-28 14:32:00|19356.5|19344.5|19352.7|19340.7|19361.5|19349.5|19352.7|19340.7|51
1740753130000|2025-02-28 14:32:10|19353.4|19341.4|19353.4|19341.4|19355.2|19343.2|19349|19337|57
1740753140000|2025-02-28 14:32:20|19351.5|19339.5|19352.1|19340.1|19352.1|19340.1|19345.2|19333.2|41
1740753150000|2025-02-28 14:32:30|19351.5|19339.5|19359|19347|19359|19347|19349.6|19337.6|18
1740753160000|2025-02-28 14:32:40|19357.7|19345.7|19355.2|19343.2|19357.7|19345.7|19353.3|19341.3|11
1740753170000|2025-02-28 14:32:50|19354.6|19342.6|19347.1|19335.1|19354.6|19342.6|19347.1|19335.1|91
1740753180000|2025-02-28 14:33:00|19347.7|19335.7|19350.8|19338.8|19350.8|19338.8|19345.2|19333.2|60
1740753190000|2025-02-28 14:33:10|19351.5|19339.5|19349|19337|19354.6|19342.6|19349|19337|54
1740753200000|2025-02-28 14:33:20|19347.7|19335.7|19347.7|19335.7|19348.3|19336.3|19347.7|19335.7|7
1740753210000|2025-02-28 14:33:30|19347.1|19335.1|19345.2|19333.2|19348.3|19336.3|19343.9|19331.9|13
1740753220000|2025-02-28 14:33:40|19344.6|19332.6|19351.5|19339.5|19352.1|19340.1|19343.9|19331.9|29
1740753230000|2025-02-28 14:33:50|19350.8|19338.8|19354.6|19342.6|19357.7|19345.7|19349|19337|22
1740753240000|2025-02-28 14:34:00|19355.8|19343.8|19355.8|19343.8|19358.3|19346.3|19355.2|19343.2|3
1740753250000|2025-02-28 14:34:10|19356.5|19344.5|19352.7|19340.7|19356.5|19344.5|19352.7|19340.7|14
1740753260000|2025-02-28 14:34:20|19353.3|19341.3|19353.3|19341.3|19353.3|19341.3|19352.7|19340.7|4
1740753270000|2025-02-28 14:34:30|19354|19342|19350.8|19338.8|19354|19342|19350.8|19338.8|6
1740753280000|2025-02-28 14:34:40|19349.6|19337.6|19350.2|19338.2|19352.7|19340.7|19349|19337|29
1740753290000|2025-02-28 14:34:50|19350.8|19338.8|19350.8|19338.8|19352.1|19340.1|19350.2|19338.2|0
1740753300000|2025-02-28 14:35:00|19352.1|19340.1|19356.5|19344.5|19358.3|19346.3|19352.1|19340.1|29
1740753310000|2025-02-28 14:35:10|19355.8|19343.8|19352.7|19340.7|19356.5|19344.5|19352.1|19340.1|29
1740753320000|2025-02-28 14:35:20|19352.1|19340.1|19352.7|19340.7|19354.6|19342.6|19352.1|19340.1|13
1740753330000|2025-02-28 14:35:30|19354|19342|19355.8|19343.8|19356.5|19344.5|19354|19342|14
1740753340000|2025-02-28 14:35:40|19357.1|19345.1|19353.3|19341.3|19359.6|19347.6|19353.3|19341.3|45
1740753350000|2025-02-28 14:35:50|19352.7|19340.7|19345.8|19333.8|19352.7|19340.7|19345.2|19333.2|37
1740753360000|2025-02-28 14:36:00|19348.3|19336.3|19352.7|19340.7|19353.3|19341.3|19348.3|19336.3|14
1740753370000|2025-02-28 14:36:10|19353.3|19341.3|19355.2|19343.2|19355.2|19343.2|19352.1|19340.1|35
1740753380000|2025-02-28 14:36:20|19353.9|19341.9|19350.8|19338.8|19353.9|19341.9|19350.2|19338.2|6
1740753390000|2025-02-28 14:36:30|19347.7|19335.7|19347.7|19335.7|19348.3|19336.3|19347.1|19335.1|8
1740753400000|2025-02-28 14:36:40|19348.9|19336.9|19350.2|19338.2|19352.7|19340.7|19348.9|19336.9|35
1740753410000|2025-02-28 14:36:50|19350.8|19338.8|19347.1|19335.1|19350.8|19338.8|19347.1|19335.1|3
1740753420000|2025-02-28 14:37:00|19347.7|19335.7|19344.6|19332.6|19347.7|19335.7|19344.6|19332.6|2
1740753430000|2025-02-28 14:37:10|19343.9|19331.9|19344.6|19332.6|19344.6|19332.6|19340.8|19328.8|31
1740753440000|2025-02-28 14:37:20|19343.9|19331.9|19339.6|19327.6|19343.9|19331.9|19338.9|19326.9|5
1740753450000|2025-02-28 14:37:30|19340.2|19328.2|19340.2|19328.2|19341.4|19329.4|19340.2|19328.2|3
1740753460000|2025-02-28 14:37:40|19342.7|19330.7|19342.1|19330.1|19343.3|19331.3|19342.1|19330.1|34
1740753470000|2025-02-28 14:37:50|19342.7|19330.7|19338.3|19326.3|19342.7|19330.7|19337.7|19325.7|5
1740753480000|2025-02-28 14:38:00|19338.9|19326.9|19336.4|19324.4|19338.9|19326.9|19336.4|19324.4|21
1740753490000|2025-02-28 14:38:10|19338.3|19326.3|19338.3|19326.3|19338.9|19326.9|19338.3|19326.3|11
1740753500000|2025-02-28 14:38:20|19338.9|19326.9|19336.4|19324.4|19338.9|19326.9|19336.4|19324.4|9
1740753510000|2025-02-28 14:38:30|19337.1|19325.1|19340.8|19328.8|19340.8|19328.8|19337.1|19325.1|22
1740753520000|2025-02-28 14:38:40|19341.4|19329.4|19341.4|19329.4|19343.3|19331.3|19340.8|19328.8|4
1740753530000|2025-02-28 14:38:50|19340.8|19328.8|19338.9|19326.9|19340.8|19328.8|19338.9|19326.9|2
1740753540000|2025-02-28 14:39:00|19342.1|19330.1|19346.4|19334.4|19346.4|19334.4|19342.1|19330.1|11
1740753550000|2025-02-28 14:39:10|19350.2|19338.2|19351.4|19339.4|19352.1|19340.1|19350.2|19338.2|32
1740753560000|2025-02-28 14:39:20|19350.8|19338.8|19348.3|19336.3|19350.8|19338.8|19347.7|19335.7|8
1740753570000|2025-02-28 14:39:30|19347.7|19335.7|19342.1|19330.1|19347.7|19335.7|19340.8|19328.8|14
1740753580000|2025-02-28 14:39:40|19342.7|19330.7|19344.6|19332.6|19344.6|19332.6|19342.7|19330.7|6
1740753590000|2025-02-28 14:39:50|19345.2|19333.2|19342.1|19330.1|19345.2|19333.2|19342.1|19330.1|8
1740753600000|2025-02-28 14:40:00|19342.7|19330.7|19340.2|19328.2|19343.3|19331.3|19340.2|19328.2|37
1740753610000|2025-02-28 14:40:10|19340.8|19328.8|19340.2|19328.2|19340.8|19328.8|19340.2|19328.2|2
1740753620000|2025-02-28 14:40:20|19338.9|19326.9|19340.8|19328.8|19340.8|19328.8|19338.9|19326.9|9
1740753630000|2025-02-28 14:40:30|19340.2|19328.2|19340.8|19328.8|19340.8|19328.8|19340.2|19328.2|1
1740753640000|2025-02-28 14:40:40|19338.9|19326.9|19338.9|19326.9|19340.2|19328.2|19338.9|19326.9|13
1740753650000|2025-02-28 14:40:50|19338.3|19326.3|19335.2|19323.2|19338.3|19326.3|19333.9|19321.9|50
1740753660000|2025-02-28 14:41:00|19334.6|19322.6|19335.8|19323.8|19335.8|19323.8|19333.9|19321.9|10
1740753670000|2025-02-28 14:41:10|19334.6|19322.6|19333.3|19321.3|19334.6|19322.6|19333.3|19321.3|8
1740753680000|2025-02-28 14:41:20|19332.7|19320.7|19333.9|19321.9|19333.9|19321.9|19329.6|19317.6|32
1740753690000|2025-02-28 14:41:30|19333.3|19321.3|19337.7|19325.7|19337.7|19325.7|19332.7|19320.7|13
1740753700000|2025-02-28 14:41:40|19338.3|19326.3|19339.6|19327.6|19340.2|19328.2|19338.3|19326.3|6
1740753710000|2025-02-28 14:41:50|19338.9|19326.9|19340.8|19328.8|19341.4|19329.4|19338.9|19326.9|7
1740753720000|2025-02-28 14:42:00|19341.4|19329.4|19342.7|19330.7|19342.7|19330.7|19338.3|19326.3|15
1740753730000|2025-02-28 14:42:10|19343.3|19331.3|19343.3|19331.3|19343.3|19331.3|19342.7|19330.7|6
1740753740000|2025-02-28 14:42:20|19343.9|19331.9|19347.1|19335.1|19347.7|19335.7|19343.3|19331.3|30
1740753750000|2025-02-28 14:42:30|19346.4|19334.4|19348.3|19336.3|19349.6|19337.6|19344.6|19332.6|23
1740753760000|2025-02-28 14:42:40|19347.7|19335.7|19350.2|19338.2|19350.8|19338.8|19347.7|19335.7|19
1740753770000|2025-02-28 14:42:50|19351.4|19339.4|19350.8|19338.8|19351.4|19339.4|19350.8|19338.8|1
1740753780000|2025-02-28 14:43:00|19351.4|19339.4|19350.8|19338.8|19355.8|19343.8|19350.8|19338.8|34
1740753790000|2025-02-28 14:43:10|19352.1|19340.1|19352.7|19340.7|19352.7|19340.7|19352.1|19340.1|3
1740753800000|2025-02-28 14:43:20|19353.3|19341.3|19355.2|19343.2|19355.2|19343.2|19352.1|19340.1|9
1740753810000|2025-02-28 14:43:30|19352.7|19340.7|19350.2|19338.2|19352.7|19340.7|19350.2|19338.2|17
1740753830000|2025-02-28 14:43:50|19350.8|19338.8|19346.4|19334.4|19350.8|19338.8|19346.4|19334.4|46
1740753840000|2025-02-28 14:44:00|19345.8|19333.8|19337.7|19325.7|19345.8|19333.8|19337.7|19325.7|12
1740753850000|2025-02-28 14:44:10|19338.3|19326.3|19339.6|19327.6|19340.8|19328.8|19338.3|19326.3|14
1740753860000|2025-02-28 14:44:20|19338.9|19326.9|19341.4|19329.4|19341.4|19329.4|19338.3|19326.3|14
1740753870000|2025-02-28 14:44:30|19342.1|19330.1|19344.6|19332.6|19344.6|19332.6|19342.1|19330.1|2
1740753880000|2025-02-28 14:44:40|19343.9|19331.9|19347.7|19335.7|19347.7|19335.7|19343.9|19331.9|6
1740753890000|2025-02-28 14:44:50|19349.6|19337.6|19350.2|19338.2|19350.2|19338.2|19349.6|19337.6|10
1740753900000|2025-02-28 14:45:00|19349.6|19337.6|19352.1|19340.1|19352.1|19340.1|19349.6|19337.6|12
1740753910000|2025-02-28 14:45:10|19353.9|19341.9|19353.9|19341.9|19353.9|19341.9|19353.9|19341.9|11
1740753920000|2025-02-28 14:45:20|19352.7|19340.7|19352.1|19340.1|19352.7|19340.7|19351.4|19339.4|11
1740753930000|2025-02-28 14:45:30|19351.4|19339.4|19348.9|19336.9|19351.4|19339.4|19348.3|19336.3|15
1740753940000|2025-02-28 14:45:40|19348.3|19336.3|19350.8|19338.8|19350.8|19338.8|19347.7|19335.7|6
1740753950000|2025-02-28 14:45:50|19351.4|19339.4|19351.4|19339.4|19352.7|19340.7|19350.2|19338.2|14
1740753960000|2025-02-28 14:46:00|19350.2|19338.2|19352.7|19340.7|19352.7|19340.7|19350.2|19338.2|6
1740753970000|2025-02-28 14:46:10|19353.3|19341.3|19353.9|19341.9|19353.9|19341.9|19352.7|19340.7|14
1740753980000|2025-02-28 14:46:20|19354.5|19342.5|19355.2|19343.2|19355.2|19343.2|19353.3|19341.3|20
1740753990000|2025-02-28 14:46:30|19365.2|19353.2|19366.4|19354.4|19367.7|19355.7|19363.3|19351.3|42
1740754000000|2025-02-28 14:46:40|19365.8|19353.8|19368.9|19356.9|19368.9|19356.9|19365.8|19353.8|20
1740754010000|2025-02-28 14:46:50|19369.5|19357.5|19384.5|19372.5|19384.5|19372.5|19368.9|19356.9|51
1740754020000|2025-02-28 14:47:00|19382.7|19370.7|19386.4|19374.4|19388.3|19376.3|19382|19370|20
1740754030000|2025-02-28 14:47:10|19385.8|19373.8|19388.9|19376.9|19388.9|19376.9|19383.9|19371.9|11
1740754040000|2025-02-28 14:47:20|19387.7|19375.7|19388.9|19376.9|19388.9|19376.9|19387.7|19375.7|13
1740754050000|2025-02-28 14:47:30|19390.8|19378.8|19383.3|19371.3|19391.4|19379.4|19382|19370|26
1740754060000|2025-02-28 14:47:40|19383.9|19371.9|19386.4|19374.4|19386.4|19374.4|19380.8|19368.8|6
1740754070000|2025-02-28 14:47:50|19384.5|19372.5|19386.4|19374.4|19390.8|19378.8|19384.5|19372.5|9
1740754080000|2025-02-28 14:48:00|19384.5|19372.5|19377.7|19365.7|19385.2|19373.2|19377.7|19365.7|33
1740754090000|2025-02-28 14:48:10|19375.8|19363.8|19374.5|19362.5|19380.2|19368.2|19374.5|19362.5|25
1740754100000|2025-02-28 14:48:20|19375.2|19363.2|19378.3|19366.3|19379.5|19367.5|19374.5|19362.5|13
1740754110000|2025-02-28 14:48:30|19378.9|19366.9|19377|19365|19378.9|19366.9|19373.9|19361.9|23
1740754120000|2025-02-28 14:48:40|19376.4|19364.4|19378.3|19366.3|19378.3|19366.3|19372|19360|13
1740754130000|2025-02-28 14:48:50|19377.7|19365.7|19377|19365|19378.3|19366.3|19376.4|19364.4|17
1740754140000|2025-02-28 14:49:00|19377.7|19365.7|19378.9|19366.9|19380.8|19368.8|19377.7|19365.7|20
1740754150000|2025-02-28 14:49:10|19380.2|19368.2|19390.8|19378.8|19391.4|19379.4|19379.5|19367.5|24
1740754160000|2025-02-28 14:49:20|19390.2|19378.2|19385.8|19373.8|19392.7|19380.7|19385.8|19373.8|17
1740754170000|2025-02-28 14:49:30|19385.2|19373.2|19383.3|19371.3|19385.8|19373.8|19383.3|19371.3|0
1740754180000|2025-02-28 14:49:40|19382.7|19370.7|19387|19375|19387|19375|19381.4|19369.4|10
1740754190000|2025-02-28 14:49:50|19390.2|19378.2|19391.4|19379.4|19391.4|19379.4|19390.2|19378.2|16
1740754200000|2025-02-28 14:50:00|19397|19385|19398.9|19386.9|19398.9|19386.9|19396.4|19384.4|58
1740754210000|2025-02-28 14:50:10|19399.5|19387.5|19394.5|19382.5|19399.5|19387.5|19394.5|19382.5|12
1740754220000|2025-02-28 14:50:20|19395.2|19383.2|19395.2|19383.2|19398.3|19386.3|19394.5|19382.5|19
1740754230000|2025-02-28 14:50:30|19395.8|19383.8|19393.3|19381.3|19395.8|19383.8|19393.3|19381.3|4
1740754240000|2025-02-28 14:50:40|19392.7|19380.7|19392.7|19380.7|19393.3|19381.3|19392|19380|14
1740754250000|2025-02-28 14:50:50|19393.3|19381.3|19392|19380|19393.3|19381.3|19392|19380|49
1740754260000|2025-02-28 14:51:00|19391.4|19379.4|19387|19375|19391.4|19379.4|19387|19375|13
1740754270000|2025-02-28 14:51:10|19388.3|19376.3|19379.5|19367.5|19388.3|19376.3|19379.5|19367.5|17
1740754280000|2025-02-28 14:51:20|19377.7|19365.7|19377|19365|19377.7|19365.7|19373.9|19361.9|13
1740754290000|2025-02-28 14:51:30|19377.6|19365.6|19384.5|19372.5|19384.5|19372.5|19377.6|19365.6|6
1740754300000|2025-02-28 14:51:40|19382.6|19370.6|19380.1|19368.1|19382.6|19370.6|19380.1|19368.1|3
1740754310000|2025-02-28 14:51:50|19378.9|19366.9|19378.9|19366.9|19379.5|19367.5|19378.9|19366.9|7
1740754320000|2025-02-28 14:52:00|19379.5|19367.5|19380.2|19368.2|19380.2|19368.2|19379.5|19367.5|6
1740754330000|2025-02-28 14:52:10|19380.1|19368.1|19382.7|19370.7|19383.9|19371.9|19380.1|19368.1|28
1740754340000|2025-02-28 14:52:20|19382|19370|19383.3|19371.3|19385.2|19373.2|19382|19370|8
1740754350000|2025-02-28 14:52:30|19382|19370|19383.9|19371.9|19383.9|19371.9|19382|19370|11
1740754360000|2025-02-28 14:52:40|19383.3|19371.3|19378.9|19366.9|19383.3|19371.3|19378.9|19366.9|1
1740754370000|2025-02-28 14:52:50|19379.5|19367.5|19383.9|19371.9|19384.5|19372.5|19378.3|19366.3|18
1740754380000|2025-02-28 14:53:00|19382.7|19370.7|19377|19365|19383.3|19371.3|19377|19365|6
1740754390000|2025-02-28 14:53:10|19376.4|19364.4|19377|19365|19377|19365|19375.8|19363.8|2
1740754400000|2025-02-28 14:53:20|19378.9|19366.9|19378.9|19366.9|19378.9|19366.9|19377.7|19365.7|2
1740754410000|2025-02-28 14:53:30|19377.7|19365.7|19377.7|19365.7|19377.7|19365.7|19377.7|19365.7|1
1740754420000|2025-02-28 14:53:40|19380.2|19368.2|19377|19365|19380.2|19368.2|19377|19365|6
1740754430000|2025-02-28 14:53:50|19378.9|19366.9|19377.7|19365.7|19378.9|19366.9|19377.7|19365.7|3
1740754440000|2025-02-28 14:54:00|19377|19365|19374.5|19362.5|19377|19365|19374.5|19362.5|46
1740754450000|2025-02-28 14:54:10|19375.2|19363.2|19381.4|19369.4|19381.4|19369.4|19374.5|19362.5|28
1740754460000|2025-02-28 14:54:20|19378.3|19366.3|19377|19365|19378.3|19366.3|19377|19365|5
1740754470000|2025-02-28 14:54:30|19374.5|19362.5|19372.7|19360.7|19374.5|19362.5|19372.7|19360.7|5
1740754480000|2025-02-28 14:54:40|||||||||1
1740754490000|2025-02-28 14:54:50|19373.3|19361.3|19375.8|19363.8|19377|19365|19373.3|19361.3|18
1740754500000|2025-02-28 14:55:00|19375.2|19363.2|19371.4|19359.4|19375.2|19363.2|19371.4|19359.4|11
1740754510000|2025-02-28 14:55:10|19372.7|19360.7|19373.9|19361.9|19373.9|19361.9|19370.8|19358.8|3
1740754520000|2025-02-28 14:55:20|19373.3|19361.3|19372.7|19360.7|19373.9|19361.9|19369.5|19357.5|10
1740754530000|2025-02-28 14:55:30|19372|19360|19371.4|19359.4|19373.3|19361.3|19370.8|19358.8|7
1740754540000|2025-02-28 14:55:40|19370.8|19358.8|19367.7|19355.7|19370.8|19358.8|19365.8|19353.8|13
1740754550000|2025-02-28 14:55:50|19365.8|19353.8|19367.7|19355.7|19368.3|19356.3|19365.8|19353.8|3
1740754560000|2025-02-28 14:56:00|19366.4|19354.4|19365.2|19353.2|19366.4|19354.4|19363.9|19351.9|7
1740754570000|2025-02-28 14:56:10|19364.5|19352.5|19363.3|19351.3|19364.5|19352.5|19363.3|19351.3|4
1740754580000|2025-02-28 14:56:20|19362.7|19350.7|19362.7|19350.7|19362.7|19350.7|19361.4|19349.4|4
1740754590000|2025-02-28 14:56:30|19361.4|19349.4|19363.3|19351.3|19363.9|19351.9|19361.4|19349.4|3
1740754600000|2025-02-28 14:56:40|19362.7|19350.7|19361.4|19349.4|19363.9|19351.9|19361.4|19349.4|5
1740754610000|2025-02-28 14:56:50|19360.8|19348.8|19360.8|19348.8|19360.8|19348.8|19360.8|19348.8|7
1740754620000|2025-02-28 14:57:00|19360.2|19348.2|19357.7|19345.7|19360.8|19348.8|19357.7|19345.7|3
1740754630000|2025-02-28 14:57:10|19358.9|19346.9|19348.3|19336.3|19358.9|19346.9|19348.3|19336.3|8
1740754640000|2025-02-28 14:57:20|19348.9|19336.9|19349.5|19337.5|19350.8|19338.8|19348.3|19336.3|14
1740754650000|2025-02-28 14:57:30|19350.1|19338.1|19355.8|19343.8|19356.4|19344.4|19350.1|19338.1|12
1740754660000|2025-02-28 14:57:40|19356.4|19344.4|19357.7|19345.7|19357.7|19345.7|19355.8|19343.8|12
1740754670000|2025-02-28 14:57:50|19355.1|19343.1|19353.3|19341.3|19355.8|19343.8|19353.3|19341.3|3
1740754680000|2025-02-28 14:58:00|19352.6|19340.6|19352.6|19340.6|19353.3|19341.3|19352.6|19340.6|10
1740754690000|2025-02-28 14:58:10|19355.8|19343.8|19355.8|19343.8|19355.8|19343.8|19355.8|19343.8|2
1740754700000|2025-02-28 14:58:20|19356.4|19344.4|19355.8|19343.8|19357|19345|19355.8|19343.8|6
1740754710000|2025-02-28 14:58:30|19356.4|19344.4|19358.3|19346.3|19358.9|19346.9|19356.4|19344.4|5
1740754720000|2025-02-28 14:58:40|19358.9|19346.9|19357|19345|19358.9|19346.9|19357|19345|1
1740754730000|2025-02-28 14:58:50|19356.4|19344.4|19358.3|19346.3|19358.3|19346.3|19356.4|19344.4|0
1740754740000|2025-02-28 14:59:00|19357.6|19345.6|19360.8|19348.8|19360.8|19348.8|19357.6|19345.6|5
1740754750000|2025-02-28 14:59:10|19361.4|19349.4|19357.6|19345.6|19361.4|19349.4|19357|19345|2
1740754760000|2025-02-28 14:59:20|19357|19345|19358.9|19346.9|19358.9|19346.9|19355.1|19343.1|6
1740754770000|2025-02-28 14:59:30|19358.3|19346.3|19359.5|19347.5|19360.1|19348.1|19358.3|19346.3|0
1740754780000|2025-02-28 14:59:40|19358.9|19346.9|19360.1|19348.1|19362|19350|19358.9|19346.9|3
1740754790000|2025-02-28 14:59:50|19360.8|19348.8|19360.1|19348.1|19361.4|19349.4|19360.1|19348.1|1
1740754800000|2025-02-28 15:00:00|19360.8|19348.8|19358.3|19346.3|19360.8|19348.8|19356.4|19344.4|8
1740754810000|2025-02-28 15:00:10|19357.6|19345.6|19357.6|19345.6|19357.6|19345.6|19356.4|19344.4|5
1740754820000|2025-02-28 15:00:20|19356.4|19344.4|19356.4|19344.4|19356.4|19344.4|19355.8|19343.8|4
1740754830000|2025-02-28 15:00:30|19355.8|19343.8|19359.5|19347.5|19361.4|19349.4|19355.1|19343.1|10
1740754840000|2025-02-28 15:00:40|19361.4|19349.4|19360.1|19348.1|19361.4|19349.4|19359.5|19347.5|5
1740754850000|2025-02-28 15:00:50|19359.5|19347.5|19368.9|19356.9|19369.5|19357.5|19359.5|19347.5|14
1740754860000|2025-02-28 15:01:00|19367.6|19355.6|19364.5|19352.5|19368.9|19356.9|19364.5|19352.5|21
1740754870000|2025-02-28 15:01:10|||||||||6
1740754880000|2025-02-28 15:01:20|19365.7|19353.7|19365.8|19353.8|19366.4|19354.4|19363.9|19351.9|7
1740754890000|2025-02-28 15:01:30|19367|19355|19367|19355|19367|19355|19365.1|19353.1|28
1740754900000|2025-02-28 15:01:40|19366.4|19354.4|19365.7|19353.7|19366.4|19354.4|19365.7|19353.7|0
1740754920000|2025-02-28 15:02:00|19366.4|19354.4|19365.1|19353.1|19366.4|19354.4|19364.5|19352.5|3
1740754930000|2025-02-28 15:02:10|19364.5|19352.5|19369.5|19357.5|19370.1|19358.1|19364.5|19352.5|4
1740754940000|2025-02-28 15:02:20|19370.1|19358.1|19367|19355|19371.4|19359.4|19367|19355|12
1740754950000|2025-02-28 15:02:30|19366.4|19354.4|19366.4|19354.4|19366.4|19354.4|19366.4|19354.4|0
1740754960000|2025-02-28 15:02:40|19365.1|19353.1|19363.9|19351.9|19365.1|19353.1|19363.9|19351.9|1
1740754970000|2025-02-28 15:02:50|||||||||1
1740754980000|2025-02-28 15:03:00|19364.5|19352.5|19364.5|19352.5|19365.1|19353.1|19364.5|19352.5|3
1740754990000|2025-02-28 15:03:10|19365.1|19353.1|19364.5|19352.5|19365.1|19353.1|19364.5|19352.5|1
1740755000000|2025-02-28 15:03:20|19362.6|19350.6|19355.1|19343.1|19362.6|19350.6|19350.1|19338.1|23
1740755010000|2025-02-28 15:03:30|19354.5|19342.5|19353.3|19341.3|19354.5|19342.5|19352.6|19340.6|1
1740755020000|2025-02-28 15:03:40|19353.9|19341.9|19352.6|19340.6|19353.9|19341.9|19352.6|19340.6|3
1740755030000|2025-02-28 15:03:50|19353.2|19341.2|19353.2|19341.2|19353.2|19341.2|19352.6|19340.6|2
1740755040000|2025-02-28 15:04:00|19352.6|19340.6|19348.9|19336.9|19352.6|19340.6|19348.2|19336.2|14
1740755050000|2025-02-28 15:04:10|19349.5|19337.5|19348.2|19336.2|19349.5|19337.5|19348.2|19336.2|1
1740755060000|2025-02-28 15:04:20|19348.9|19336.9|19353.9|19341.9|19354.5|19342.5|19348.9|19336.9|6
1740755070000|2025-02-28 15:04:30|19354.5|19342.5|19354.5|19342.5|19354.5|19342.5|19353.2|19341.2|3
1740755080000|2025-02-28 15:04:40|19353.2|19341.2|19354.5|19342.5|19355.1|19343.1|19353.2|19341.2|0
1740755090000|2025-02-28 15:04:50|19355.1|19343.1|19358.2|19346.2|19358.9|19346.9|19355.1|19343.1|3
1740755100000|2025-02-28 15:05:00|19359.5|19347.5|19358.2|19346.2|19360.7|19348.7|19355.7|19343.7|20
1740755110000|2025-02-28 15:05:10|19358.9|19346.9|19357.6|19345.6|19358.9|19346.9|19357.6|19345.6|3
1740755120000|2025-02-28 15:05:20|||||||||3
1740755140000|2025-02-28 15:05:40|19358.2|19346.2|19362|19350|19362|19350|19358.2|19346.2|2
1740755150000|2025-02-28 15:05:50|19362.6|19350.6|19360.1|19348.1|19365.1|19353.1|19360.1|19348.1|13
1740755160000|2025-02-28 15:06:00|19358.2|19346.2|19356.4|19344.4|19358.2|19346.2|19355.7|19343.7|7
1740755170000|2025-02-28 15:06:10|19355.7|19343.7|19355.1|19343.1|19355.7|19343.7|19353.9|19341.9|3
1740755180000|2025-02-28 15:06:20|19353.9|19341.9|19352.6|19340.6|19353.9|19341.9|19352.6|19340.6|14
1740755190000|2025-02-28 15:06:30|19353.2|19341.2|19350.7|19338.7|19354.5|19342.5|19350.7|19338.7|3
1740755200000|2025-02-28 15:06:40|19352.6|19340.6|19355.1|19343.1|19355.1|19343.1|19352.6|19340.6|1
1740755210000|2025-02-28 15:06:50|19355.7|19343.7|19355.1|19343.1|19355.7|19343.7|19355.1|19343.1|2
1740755220000|2025-02-28 15:07:00|19354.5|19342.5|19355.1|19343.1|19355.1|19343.1|19352|19340|5
1740755230000|2025-02-28 15:07:10|19356.4|19344.4|19356.4|19344.4|19357|19345|19356.4|19344.4|1
1740755240000|2025-02-28 15:07:20|19357|19345|19357|19345|19357|19345|19356.4|19344.4|12
1740755250000|2025-02-28 15:07:30|19355.1|19343.1|19354.5|19342.5|19355.1|19343.1|19353.9|19341.9|4
1740755260000|2025-02-28 15:07:40|19355.1|19343.1|19353.9|19341.9|19356.4|19344.4|19353.9|19341.9|1
1740755270000|2025-02-28 15:07:50|19354.5|19342.5|19352|19340|19354.5|19342.5|19352|19340|9
1740755280000|2025-02-28 15:08:00|19351.4|19339.4|19353.9|19341.9|19353.9|19341.9|19349.5|19337.5|10
1740755290000|2025-02-28 15:08:10|19353.2|19341.2|19350.1|19338.1|19353.2|19341.2|19349.5|19337.5|9
1740755310000|2025-02-28 15:08:30|19349.5|19337.5|19345.1|19333.1|19349.5|19337.5|19345.1|19333.1|6
1740755320000|2025-02-28 15:08:40|19345.7|19333.7|19347|19335|19347.6|19335.6|19345.7|19333.7|8
1740755330000|2025-02-28 15:08:50|19347.6|19335.6|19347.6|19335.6|19348.9|19336.9|19347|19335|11
1740755340000|2025-02-28 15:09:00|19347|19335|19345.1|19333.1|19347|19335|19343.9|19331.9|6
1740755350000|2025-02-28 15:09:10|19346.4|19334.4|19345.1|19333.1|19346.4|19334.4|19345.1|19333.1|0
1740755360000|2025-02-28 15:09:20|19345.7|19333.7|19345.7|19333.7|19346.4|19334.4|19345.1|19333.1|3
1740755370000|2025-02-28 15:09:30|19346.4|19334.4|19347|19335|19347|19335|19346.4|19334.4|13
1740755380000|2025-02-28 15:09:40|||||||||5
1740755390000|2025-02-28 15:09:50|19345.7|19333.7|19343.2|19331.2|19346.4|19334.4|19342.6|19330.6|15
1740755400000|2025-02-28 15:10:00|19342.6|19330.6|19342.6|19330.6|19343.2|19331.2|19342.6|19330.6|4
1740755410000|2025-02-28 15:10:10|19343.2|19331.2|19342|19330|19343.2|19331.2|19342|19330|10
1740755420000|2025-02-28 15:10:20|19342.6|19330.6|19345.1|19333.1|19345.1|19333.1|19342.6|19330.6|3
1740755430000|2025-02-28 15:10:30|19342.6|19330.6|19344.5|19332.5|19345.1|19333.1|19342.6|19330.6|1
1740755440000|2025-02-28 15:10:40|19345.1|19333.1|19342.6|19330.6|19345.1|19333.1|19342.6|19330.6|2
1740755450000|2025-02-28 15:10:50|19343.2|19331.2|19343.9|19331.9|19343.9|19331.9|19343.2|19331.2|5
1740755460000|2025-02-28 15:11:00|19342.6|19330.6|19341.4|19329.4|19342.6|19330.6|19341.4|19329.4|8
1740755490000|2025-02-28 15:11:30|19340.1|19328.1|19341.4|19329.4|19341.4|19329.4|19340.1|19328.1|4
1740755500000|2025-02-28 15:11:40|||||||||2
1740755520000|2025-02-28 15:12:00|19337.6|19325.6|19332.6|19320.6|19337.6|19325.6|19330.1|19318.1|87
1740755530000|2025-02-28 15:12:10|19333.9|19321.9|19337.6|19325.6|19337.6|19325.6|19333.2|19321.2|28
1740755540000|2025-02-28 15:12:20|19338.9|19326.9|19342.6|19330.6|19343.9|19331.9|19338.9|19326.9|24
1740755550000|2025-02-28 15:12:30|19341.4|19329.4|19339.5|19327.5|19341.4|19329.4|19339.5|19327.5|11
1740755560000|2025-02-28 15:12:40|19341.4|19329.4|19339.5|19327.5|19341.4|19329.4|19339.5|19327.5|4
1740755570000|2025-02-28 15:12:50|19338.9|19326.9|19340.1|19328.1|19340.1|19328.1|19338.9|19326.9|0
1740755580000|2025-02-28 15:13:00|19338.9|19326.9|19347.6|19335.6|19348.2|19336.2|19338.9|19326.9|50
1740755590000|2025-02-28 15:13:10|19348.2|19336.2|19348.2|19336.2|19348.9|19336.9|19347|19335|2
1740755600000|2025-02-28 15:13:20|19346.4|19334.4|19346.4|19334.4|19347.6|19335.6|19346.4|19334.4|11
1740755610000|2025-02-28 15:13:30|19344.5|19332.5|19345.1|19333.1|19345.7|19333.7|19343.9|19331.9|15
1740755620000|2025-02-28 15:13:40|19343.9|19331.9|19343.9|19331.9|19343.9|19331.9|19343.9|19331.9|4
1740755630000|2025-02-28 15:13:50|19343.2|19331.2|19343.2|19331.2|19343.2|19331.2|19343.2|19331.2|3
1740755640000|2025-02-28 15:14:00|19342.6|19330.6|19345.7|19333.7|19345.7|19333.7|19342.6|19330.6|13
1740755650000|2025-02-28 15:14:10|19346.4|19334.4|19348.9|19336.9|19348.9|19336.9|19346.4|19334.4|2
1740755670000|2025-02-28 15:14:30|19348.2|19336.2|19350.1|19338.1|19350.7|19338.7|19347.6|19335.6|16
1740755690000|2025-02-28 15:14:50|||||||||5
1740755700000|2025-02-28 15:15:00|19348.9|19336.9|19340.1|19328.1|19348.9|19336.9|19339.5|19327.5|33
1740755710000|2025-02-28 15:15:10|19339.5|19327.5|19341.4|19329.4|19341.4|19329.4|19339.5|19327.5|13
1740755720000|2025-02-28 15:15:20|19340.7|19328.7|19340.7|19328.7|19340.7|19328.7|19338.9|19326.9|3
1740755730000|2025-02-28 15:15:30|19339.5|19327.5|19339.5|19327.5|19339.5|19327.5|19339.5|19327.5|5
1740755740000|2025-02-28 15:15:40|19340.1|19328.1|19343.9|19331.9|19343.9|19331.9|19340.1|19328.1|23
1740755760000|2025-02-28 15:16:00|19344.5|19332.5|19344.5|19332.5|19344.5|19332.5|19340.1|19328.1|19
1740755770000|2025-02-28 15:16:10|19343.9|19331.9|19339.5|19327.5|19343.9|19331.9|19339.5|19327.5|18
1740755780000|2025-02-28 15:16:20|19338.9|19326.9|19338.9|19326.9|19343.2|19331.2|19338.9|19326.9|9
1740755790000|2025-02-28 15:16:30|||||||||2
1740755800000|2025-02-28 15:16:40|19335.7|19323.7|19336.4|19324.4|19338.2|19326.2|19335.7|19323.7|14
1740755810000|2025-02-28 15:16:50|19338.9|19326.9|19342.6|19330.6|19342.6|19330.6|19338.9|19326.9|14
1740755820000|2025-02-28 15:17:00|19342|19330|19340.7|19328.7|19342|19330|19340.7|19328.7|1
1740755830000|2025-02-28 15:17:10|19341.3|19329.3|19341.3|19329.3|19341.3|19329.3|19340.7|19328.7|3
1740755840000|2025-02-28 15:17:20|||||||||4
1740755850000|2025-02-28 15:17:30|19342|19330|19341.3|19329.3|19342|19330|19341.3|19329.3|13
1740755860000|2025-02-28 15:17:40|19344.5|19332.5|19343.8|19331.8|19344.5|19332.5|19343.2|19331.2|3
1740755870000|2025-02-28 15:17:50|19344.5|19332.5|19346.3|19334.3|19346.3|19334.3|19344.5|19332.5|2
1740755880000|2025-02-28 15:18:00|19345.7|19333.7|19345.1|19333.1|19346.3|19334.3|19344.5|19332.5|4
1740755890000|2025-02-28 15:18:10|19346.3|19334.3|19345.1|19333.1|19346.3|19334.3|19345.1|19333.1|0
1740755900000|2025-02-28 15:18:20|19345.7|19333.7|19343.8|19331.8|19345.7|19333.7|19343.8|19331.8|2
1740755910000|2025-02-28 15:18:30|19342.6|19330.6|19343.2|19331.2|19343.2|19331.2|19340.7|19328.7|5
1740755920000|2025-02-28 15:18:40|19343.8|19331.8|19343.8|19331.8|19343.8|19331.8|19343.8|19331.8|0
1740755930000|2025-02-28 15:18:50|19343.2|19331.2|19343.8|19331.8|19343.8|19331.8|19343.2|19331.2|1
1740755940000|2025-02-28 15:19:00|19343.2|19331.2|19340.7|19328.7|19343.2|19331.2|19340.1|19328.1|7
1740755950000|2025-02-28 15:19:10|19340.1|19328.1|19340.7|19328.7|19340.7|19328.7|19340.1|19328.1|0
1740755960000|2025-02-28 15:19:20|19341.3|19329.3|19341.3|19329.3|19341.3|19329.3|19340.1|19328.1|13
1740755970000|2025-02-28 15:19:30|19340.7|19328.7|19343.2|19331.2|19343.2|19331.2|19340.7|19328.7|4
1740755980000|2025-02-28 15:19:40|19342.6|19330.6|19343.2|19331.2|19343.2|19331.2|19342.6|19330.6|2
1740755990000|2025-02-28 15:19:50|19342.6|19330.6|19342.6|19330.6|19342.6|19330.6|19342|19330|15
1740756000000|2025-02-28 15:20:00|19342|19330|19339.5|19327.5|19342|19330|19338.8|19326.8|7
1740756010000|2025-02-28 15:20:10|19340.1|19328.1|19343.2|19331.2|19343.8|19331.8|19340.1|19328.1|11
1740756020000|2025-02-28 15:20:20|19342|19330|19343.2|19331.2|19343.2|19331.2|19341.3|19329.3|0
1740756030000|2025-02-28 15:20:30|19342.6|19330.6|19344.5|19332.5|19344.5|19332.5|19341.3|19329.3|9
1740756040000|2025-02-28 15:20:40|19346.3|19334.3|19347.6|19335.6|19347.6|19335.6|19346.3|19334.3|6
1740756050000|2025-02-28 15:20:50|19348.8|19336.8|19349.4|19337.4|19349.4|19337.4|19348.8|19336.8|10
1740756060000|2025-02-28 15:21:00|19347.6|19335.6|19348.8|19336.8|19349.4|19337.4|19347.6|19335.6|9
1740756070000|2025-02-28 15:21:10|19349.4|19337.4|19350.1|19338.1|19350.1|19338.1|19348.8|19336.8|29
1740756080000|2025-02-28 15:21:20|19349.5|19337.5|19349.5|19337.5|19350.1|19338.1|19349.5|19337.5|1
1740756090000|2025-02-28 15:21:30|19350.1|19338.1|19349.5|19337.5|19350.1|19338.1|19349.5|19337.5|0
1740756100000|2025-02-28 15:21:40|19350.1|19338.1|19352|19340|19352|19340|19349.5|19337.5|2
1740756110000|2025-02-28 15:21:50|19351.3|19339.3|19352.6|19340.6|19352.6|19340.6|19350.1|19338.1|3
1740756120000|2025-02-28 15:22:00|19353.2|19341.2|19355.7|19343.7|19357|19345|19352|19340|20
1740756130000|2025-02-28 15:22:10|19355.1|19343.1|19355.7|19343.7|19355.7|19343.7|19355.1|19343.1|3
1740756140000|2025-02-28 15:22:20|19355.1|19343.1|19355.7|19343.7|19355.7|19343.7|19355.1|19343.1|0
1740756150000|2025-02-28 15:22:30|19355.1|19343.1|19355.1|19343.1|19355.1|19343.1|19355.1|19343.1|4
1740756160000|2025-02-28 15:22:40|19357.6|19345.6|19357.6|19345.6|19360.1|19348.1|19357.6|19345.6|17
1740756170000|2025-02-28 15:22:50|19355.7|19343.7|19356.9|19344.9|19356.9|19344.9|19355.7|19343.7|4
1740756180000|2025-02-28 15:23:00|19356.3|19344.3|19360.1|19348.1|19360.1|19348.1|19355.1|19343.1|6
1740756190000|2025-02-28 15:23:10|19361.3|19349.3|19361.3|19349.3|19361.3|19349.3|19361.3|19349.3|2
1740756200000|2025-02-28 15:23:20|19360.7|19348.7|19361.3|19349.3|19361.3|19349.3|19360.7|19348.7|4
1740756210000|2025-02-28 15:23:30|19360.1|19348.1|19359.4|19347.4|19360.1|19348.1|19358.8|19346.8|1
1740756220000|2025-02-28 15:23:40|19358.8|19346.8|19359.4|19347.4|19361.3|19349.3|19358.2|19346.2|11
1740756230000|2025-02-28 15:23:50|19358.8|19346.8|19359.4|19347.4|19361.3|19349.3|19358.8|19346.8|3
1740756240000|2025-02-28 15:24:00|19358.8|19346.8|19359.4|19347.4|19359.4|19347.4|19356.9|19344.9|14
1740756250000|2025-02-28 15:24:10|19358.8|19346.8|19359.4|19347.4|19360.1|19348.1|19358.8|19346.8|3
1740756260000|2025-02-28 15:24:20|19360.1|19348.1|19359.4|19347.4|19360.1|19348.1|19358.8|19346.8|1
1740756270000|2025-02-28 15:24:30|19357.6|19345.6|19357.6|19345.6|19358.8|19346.8|19356.9|19344.9|4
1740756280000|2025-02-28 15:24:40|19358.2|19346.2|19360.1|19348.1|19360.1|19348.1|19356.9|19344.9|6
1740756290000|2025-02-28 15:24:50|19359.4|19347.4|19358.2|19346.2|19360.1|19348.1|19358.2|19346.2|7
1740756300000|2025-02-28 15:25:00|19357.6|19345.6|19358.2|19346.2|19363.8|19351.8|19357.6|19345.6|20
1740756320000|2025-02-28 15:25:20|19358.8|19346.8|19355.7|19343.7|19358.8|19346.8|19355.7|19343.7|3
1740756330000|2025-02-28 15:25:30|19356.3|19344.3|19357.6|19345.6|19358.2|19346.2|19356.3|19344.3|22
1740756340000|2025-02-28 15:25:40|19358.2|19346.2|19358.8|19346.8|19361.3|19349.3|19358.2|19346.2|7
1740756350000|2025-02-28 15:25:50|19360.1|19348.1|19358.8|19346.8|19360.7|19348.7|19358.8|19346.8|4
1740756360000|2025-02-28 15:26:00|||||||||1
1740756370000|2025-02-28 15:26:10|19358.2|19346.2|19360.1|19348.1|19360.1|19348.1|19358.2|19346.2|4
1740756380000|2025-02-28 15:26:20|19356.9|19344.9|19354.4|19342.4|19356.9|19344.9|19354.4|19342.4|12
1740756390000|2025-02-28 15:26:30|19353.8|19341.8|19354.4|19342.4|19354.4|19342.4|19353.8|19341.8|13
1740756400000|2025-02-28 15:26:40|19355.1|19343.1|19359.4|19347.4|19359.4|19347.4|19355.1|19343.1|30
1740756410000|2025-02-28 15:26:50|19360.7|19348.7|19361.3|19349.3|19361.9|19349.9|19360.1|19348.1|8
1740756420000|2025-02-28 15:27:00|19360.7|19348.7|19361.9|19349.9|19362.6|19350.6|19360.1|19348.1|6
1740756430000|2025-02-28 15:27:10|19362.6|19350.6|19361.9|19349.9|19362.6|19350.6|19361.9|19349.9|1
1740756440000|2025-02-28 15:27:20|19362.6|19350.6|19361.9|19349.9|19362.6|19350.6|19361.9|19349.9|2
1740756450000|2025-02-28 15:27:30|19362.6|19350.6|19361.9|19349.9|19362.6|19350.6|19361.9|19349.9|6
1740756460000|2025-02-28 15:27:40|19363.2|19351.2|19361.9|19349.9|19363.2|19351.2|19361.9|19349.9|0
1740756470000|2025-02-28 15:27:50|19362.6|19350.6|19360.1|19348.1|19362.6|19350.6|19359.4|19347.4|3
1740756480000|2025-02-28 15:28:00|19359.4|19347.4|19359.4|19347.4|19359.4|19347.4|19359.4|19347.4|1
1740756490000|2025-02-28 15:28:10|19360.1|19348.1|19358.2|19346.2|19362.6|19350.6|19356.9|19344.9|36
1740756500000|2025-02-28 15:28:20|19358.8|19346.8|19361.9|19349.9|19361.9|19349.9|19358.8|19346.8|2
1740756510000|2025-02-28 15:28:30|19361.3|19349.3|19360.7|19348.7|19361.9|19349.9|19360.7|19348.7|1
1740756520000|2025-02-28 15:28:40|19361.3|19349.3|19363.2|19351.2|19363.8|19351.8|19361.3|19349.3|3
1740756530000|2025-02-28 15:28:50|19363.8|19351.8|19363.2|19351.2|19363.8|19351.8|19361.3|19349.3|2
1740756540000|2025-02-28 15:29:00|19361.9|19349.9|19363.8|19351.8|19363.8|19351.8|19357.6|19345.6|23
1740756550000|2025-02-28 15:29:10|19365.1|19353.1|19366.3|19354.3|19366.3|19354.3|19363.8|19351.8|27
1740756560000|2025-02-28 15:29:20|19368.8|19356.8|19368.8|19356.8|19370.7|19358.7|19366.3|19354.3|10
1740756570000|2025-02-28 15:29:30|19368.2|19356.2|19368.2|19356.2|19371.3|19359.3|19366.9|19354.9|13
1740756580000|2025-02-28 15:29:40|19368.8|19356.8|19370.1|19358.1|19370.1|19358.1|19368.8|19356.8|0
1740756590000|2025-02-28 15:29:50|19370.7|19358.7|19363.8|19351.8|19371.3|19359.3|19363.8|19351.8|14
1740756600000|2025-02-28 15:30:00|19358.8|19346.8|19360.1|19348.1|19360.1|19348.1|19358.2|19346.2|24
1740756610000|2025-02-28 15:30:10|19359.4|19347.4|19358.8|19346.8|19359.4|19347.4|19357.6|19345.6|4
1740756620000|2025-02-28 15:30:20|19359.4|19347.4|19361.3|19349.3|19361.3|19349.3|19359.4|19347.4|3
1740756630000|2025-02-28 15:30:30|19361.9|19349.9|19362.6|19350.6|19363.8|19351.8|19361.9|19349.9|1
1740756640000|2025-02-28 15:30:40|||||||||1
1740756650000|2025-02-28 15:30:50|19363.8|19351.8|19362.6|19350.6|19364.4|19352.4|19362.6|19350.6|6
1740756660000|2025-02-28 15:31:00|19361.9|19349.9|19359.4|19347.4|19361.9|19349.9|19359.4|19347.4|15
1740756670000|2025-02-28 15:31:10|19360.1|19348.1|19360.7|19348.7|19361.3|19349.3|19359.4|19347.4|4
1740756680000|2025-02-28 15:31:20|19360|19348|19360|19348|19360|19348|19360|19348|0
1740756690000|2025-02-28 15:31:30|19357.5|19345.5|19357.5|19345.5|19357.5|19345.5|19357.5|19345.5|10
1740756700000|2025-02-28 15:31:40|19356.9|19344.9|19353.2|19341.2|19356.9|19344.9|19353.2|19341.2|15
1740756710000|2025-02-28 15:31:50|19353.8|19341.8|19353.2|19341.2|19353.8|19341.8|19353.2|19341.2|1
1740756720000|2025-02-28 15:32:00|19352.5|19340.5|19352.5|19340.5|19352.5|19340.5|19352.5|19340.5|4
1740756730000|2025-02-28 15:32:10|19354.4|19342.4|19352.5|19340.5|19354.4|19342.4|19352.5|19340.5|4
1740756740000|2025-02-28 15:32:20|19346.9|19334.9|19348.2|19336.2|19348.2|19336.2|19345|19333|10
1740756750000|2025-02-28 15:32:30|19349.4|19337.4|19348.2|19336.2|19349.4|19337.4|19347.5|19335.5|2
1740756760000|2025-02-28 15:32:40|19349.4|19337.4|19348.8|19336.8|19349.4|19337.4|19348.8|19336.8|1
1740756770000|2025-02-28 15:32:50|19347.5|19335.5|19344.4|19332.4|19347.5|19335.5|19344.4|19332.4|5
1740756780000|2025-02-28 15:33:00|19343.8|19331.8|19341.9|19329.9|19343.8|19331.8|19341.3|19329.3|7
1740756790000|2025-02-28 15:33:10|19341.3|19329.3|19344.4|19332.4|19344.4|19332.4|19341.3|19329.3|5
1740756800000|2025-02-28 15:33:20|19345|19333|19344.4|19332.4|19345|19333|19344.4|19332.4|0
1740756810000|2025-02-28 15:33:30|19345|19333|19343.2|19331.2|19345.7|19333.7|19343.2|19331.2|9
1740756820000|2025-02-28 15:33:40|19345.7|19333.7|19349.4|19337.4|19349.4|19337.4|19345.7|19333.7|23
1740756830000|2025-02-28 15:33:50|19348.8|19336.8|19348.8|19336.8|19348.8|19336.8|19348.8|19336.8|0
1740756840000|2025-02-28 15:34:00|19346.3|19334.3|19344.4|19332.4|19346.3|19334.3|19344.4|19332.4|3
1740756850000|2025-02-28 15:34:10|19343.8|19331.8|19343.8|19331.8|19343.8|19331.8|19343.8|19331.8|1
1740756860000|2025-02-28 15:34:20|19344.4|19332.4|19343.8|19331.8|19345|19333|19343.8|19331.8|6
1740756870000|2025-02-28 15:34:30|19344.4|19332.4|19348.2|19336.2|19348.2|19336.2|19344.4|19332.4|13
1740756880000|2025-02-28 15:34:40|19347.5|19335.5|19348.2|19336.2|19348.8|19336.8|19347.5|19335.5|0
1740756890000|2025-02-28 15:34:50|19348.8|19336.8|19352.5|19340.5|19352.5|19340.5|19348.8|19336.8|11
1740756900000|2025-02-28 15:35:00|19353.2|19341.2|19355.7|19343.7|19355.7|19343.7|19353.2|19341.2|3
1740756910000|2025-02-28 15:35:10|19355|19343|19351.9|19339.9|19355.7|19343.7|19351.9|19339.9|3
1740756920000|2025-02-28 15:35:20|19348.2|19336.2|19353.8|19341.8|19353.8|19341.8|19348.2|19336.2|25
1740756930000|2025-02-28 15:35:30|19355.7|19343.7|19355.7|19343.7|19357.5|19345.5|19355.7|19343.7|9
1740756940000|2025-02-28 15:35:40|19355|19343|19355|19343|19355|19343|19355|19343|4
1740756950000|2025-02-28 15:35:50|||||||||1
1740756960000|2025-02-28 15:36:00|19351.9|19339.9|19350.7|19338.7|19353.8|19341.8|19350.7|19338.7|16
1740756970000|2025-02-28 15:36:10|19351.3|19339.3|19350|19338|19351.3|19339.3|19350|19338|1
1740756980000|2025-02-28 15:36:20|19350.7|19338.7|19350|19338|19351.3|19339.3|19350|19338|6
1740756990000|2025-02-28 15:36:30|19349.4|19337.4|19350|19338|19350|19338|19349.4|19337.4|1
1740757000000|2025-02-28 15:36:40|19348.8|19336.8|19348.8|19336.8|19348.8|19336.8|19348.8|19336.8|4
1740757010000|2025-02-28 15:36:50|19348.2|19336.2|19347.5|19335.5|19348.8|19336.8|19347.5|19335.5|1
1740757020000|2025-02-28 15:37:00|19349.4|19337.4|19349.4|19337.4|19350|19338|19349.4|19337.4|10
1740757030000|2025-02-28 15:37:10|19350|19338|19350|19338|19350|19338|19348.8|19336.8|1
1740757040000|2025-02-28 15:37:20|19349.4|19337.4|19350|19338|19350|19338|19349.4|19337.4|0
1740757050000|2025-02-28 15:37:30|19349.4|19337.4|19349.4|19337.4|19349.4|19337.4|19349.4|19337.4|0
1740757060000|2025-02-28 15:37:40|19350|19338|19348.1|19336.1|19350|19338|19347.5|19335.5|18
1740757070000|2025-02-28 15:37:50|19347.5|19335.5|19348.1|19336.1|19348.1|19336.1|19346.9|19334.9|4
1740757080000|2025-02-28 15:38:00|19348.8|19336.8|19348.2|19336.2|19348.8|19336.8|19347.5|19335.5|2
1740757090000|2025-02-28 15:38:10|19347.5|19335.5|19347.5|19335.5|19347.5|19335.5|19346.9|19334.9|0
1740757100000|2025-02-28 15:38:20|19346.9|19334.9|19345.7|19333.7|19346.9|19334.9|19345|19333|0
1740757110000|2025-02-28 15:38:30|19345.6|19333.6|19345.6|19333.6|19346.3|19334.3|19345|19333|10
1740757120000|2025-02-28 15:38:40|19345|19333|19345|19333|19346.3|19334.3|19345|19333|7
1740757130000|2025-02-28 15:38:50|19345.6|19333.6|19345.6|19333.6|19345.6|19333.6|19345|19333|3
1740757140000|2025-02-28 15:39:00|19345|19333|19351.3|19339.3|19353.1|19341.1|19345|19333|31
1740757150000|2025-02-28 15:39:10|19351.9|19339.9|19355|19343|19355|19343|19351.9|19339.9|5
1740757160000|2025-02-28 15:39:20|19353.1|19341.1|19353.8|19341.8|19355.6|19343.6|19353.1|19341.1|8
1740757170000|2025-02-28 15:39:30|19354.4|19342.4|19355.6|19343.6|19355.6|19343.6|19353.8|19341.8|8
1740757180000|2025-02-28 15:39:40|19356.3|19344.3|19357.5|19345.5|19358.1|19346.1|19355.6|19343.6|3
1740757200000|2025-02-28 15:40:00|19358.1|19346.1|19358.8|19346.8|19358.8|19346.8|19358.1|19346.1|3
1740757210000|2025-02-28 15:40:10|19358.1|19346.1|19357.5|19345.5|19358.1|19346.1|19356.9|19344.9|4
1740757220000|2025-02-28 15:40:20|19359.4|19347.4|19360.6|19348.6|19360.6|19348.6|19359.4|19347.4|6
1740757230000|2025-02-28 15:40:30|19360|19348|19357.5|19345.5|19360|19348|19357.5|19345.5|2
1740757240000|2025-02-28 15:40:40|19354.4|19342.4|19354.4|19342.4|19355|19343|19354.4|19342.4|2
1740757250000|2025-02-28 15:40:50|19353.8|19341.8|19353.8|19341.8|19355.6|19343.6|19353.8|19341.8|1
1740757260000|2025-02-28 15:41:00|19355|19343|19355.6|19343.6|19355.6|19343.6|19355|19343|0
1740757270000|2025-02-28 15:41:10|19356.9|19344.9|19356.3|19344.3|19356.9|19344.9|19355.6|19343.6|13
1740757280000|2025-02-28 15:41:20|19355.6|19343.6|19354.4|19342.4|19355.6|19343.6|19354.4|19342.4|6
1740757290000|2025-02-28 15:41:30|19355|19343|19353.8|19341.8|19355|19343|19352.5|19340.5|4
1740757300000|2025-02-28 15:41:40|19352.5|19340.5|19355|19343|19355|19343|19352.5|19340.5|2
1740757310000|2025-02-28 15:41:50|19352.5|19340.5|19353.1|19341.1|19355|19343|19351.3|19339.3|13
1740757320000|2025-02-28 15:42:00|19351.9|19339.9|19352.5|19340.5|19353.1|19341.1|19349.4|19337.4|4
1740757330000|2025-02-28 15:42:10|19351.9|19339.9|19349.4|19337.4|19352.5|19340.5|19349.4|19337.4|4
1740757340000|2025-02-28 15:42:20|19350|19338|19350|19338|19350|19338|19350|19338|0
1740757360000|2025-02-28 15:42:40|||||||||1
1740757370000|2025-02-28 15:42:50|19351.3|19339.3|19352.5|19340.5|19352.5|19340.5|19351.3|19339.3|14
1740757380000|2025-02-28 15:43:00|19351.9|19339.9|19351.3|19339.3|19351.9|19339.9|19351.3|19339.3|1
1740757390000|2025-02-28 15:43:10|19350.6|19338.6|19350.6|19338.6|19350.6|19338.6|19350|19338|1
1740757400000|2025-02-28 15:43:20|19351.3|19339.3|19348.1|19336.1|19351.3|19339.3|19346.9|19334.9|22
1740757410000|2025-02-28 15:43:30|19347.5|19335.5|19348.1|19336.1|19348.1|19336.1|19347.5|19335.5|0
1740757420000|2025-02-28 15:43:40|19348.8|19336.8|19348.8|19336.8|19348.8|19336.8|19348.1|19336.1|4
1740757430000|2025-02-28 15:43:50|19348.1|19336.1|19350|19338|19350|19338|19348.1|19336.1|4
1740757440000|2025-02-28 15:44:00|19349.4|19337.4|19348.8|19336.8|19350|19338|19348.1|19336.1|12
1740757450000|2025-02-28 15:44:10|19349.4|19337.4|19346.9|19334.9|19349.4|19337.4|19346.9|19334.9|0
1740757460000|2025-02-28 15:44:20|19347.5|19335.5|19342.5|19330.5|19347.5|19335.5|19341.3|19329.3|35
1740757470000|2025-02-28 15:44:30|19341.9|19329.9|19341.3|19329.3|19341.9|19329.9|19340.6|19328.6|45
1740757480000|2025-02-28 15:44:40|19345|19333|19340.6|19328.6|19345|19333|19340.6|19328.6|36
1740757490000|2025-02-28 15:44:50|19337.5|19325.5|19337.5|19325.5|19338.1|19326.1|19335.6|19323.6|21
1740757500000|2025-02-28 15:45:00|19335|19323|19341.9|19329.9|19342.5|19330.5|19335|19323|12
1740757510000|2025-02-28 15:45:10|19338.8|19326.8|19343.1|19331.1|19343.1|19331.1|19338.8|19326.8|23
1740757520000|2025-02-28 15:45:20|19343.8|19331.8|19346.3|19334.3|19346.3|19334.3|19343.8|19331.8|1
1740757530000|2025-02-28 15:45:30|19345.6|19333.6|19344.4|19332.4|19345.6|19333.6|19344.4|19332.4|4
1740757540000|2025-02-28 15:45:40|19345|19333|19345.6|19333.6|19346.2|19334.2|19344.4|19332.4|9
1740757550000|2025-02-28 15:45:50|19345|19333|19344.4|19332.4|19345.6|19333.6|19343.7|19331.7|14
1740757560000|2025-02-28 15:46:00|19345|19333|19344.4|19332.4|19345|19333|19343.7|19331.7|5
1740757570000|2025-02-28 15:46:10|19343.7|19331.7|19343.7|19331.7|19344.4|19332.4|19343.7|19331.7|1
1740757580000|2025-02-28 15:46:20|19342.5|19330.5|19341.2|19329.2|19342.5|19330.5|19340.6|19328.6|9
1740757590000|2025-02-28 15:46:30|19343.1|19331.1|19343.1|19331.1|19343.1|19331.1|19342.5|19330.5|5
1740757600000|2025-02-28 15:46:40|19342.5|19330.5|19340|19328|19344.4|19332.4|19339.4|19327.4|38
1740757610000|2025-02-28 15:46:50|19340.6|19328.6|19341.2|19329.2|19341.2|19329.2|19339.4|19327.4|6
1740757620000|2025-02-28 15:47:00|19340|19328|19339.4|19327.4|19340|19328|19339.4|19327.4|1
1740757630000|2025-02-28 15:47:10|19343.7|19331.7|19342.5|19330.5|19343.7|19331.7|19342.5|19330.5|28
1740757640000|2025-02-28 15:47:20|19343.1|19331.1|19339.4|19327.4|19343.1|19331.1|19339.4|19327.4|1
1740757650000|2025-02-28 15:47:30|19338.7|19326.7|19336.9|19324.9|19338.7|19326.7|19336.9|19324.9|2
1740757660000|2025-02-28 15:47:40|19337.5|19325.5|19336.2|19324.2|19338.1|19326.1|19336.2|19324.2|9
1740757670000|2025-02-28 15:47:50|19335.6|19323.6|19334.4|19322.4|19335.6|19323.6|19334.4|19322.4|12
1740757680000|2025-02-28 15:48:00|19335|19323|19336.2|19324.2|19336.2|19324.2|19335|19323|7
1740757690000|2025-02-28 15:48:10|19337.5|19325.5|19339.4|19327.4|19339.4|19327.4|19335.6|19323.6|9
1740757700000|2025-02-28 15:48:20|19340|19328|19340|19328|19340.6|19328.6|19339.4|19327.4|3
1740757710000|2025-02-28 15:48:30|19339.4|19327.4|19341.2|19329.2|19341.9|19329.9|19339.4|19327.4|15
1740757720000|2025-02-28 15:48:40|19339.4|19327.4|19333.7|19321.7|19339.4|19327.4|19333.7|19321.7|31
1740757740000|2025-02-28 15:49:00|19326.9|19314.9|19323.1|19311.1|19326.9|19314.9|19323.1|19311.1|25
1740757750000|2025-02-28 15:49:10|19321.2|19309.2|19317.5|19305.5|19321.2|19309.2|19317.5|19305.5|14
1740757760000|2025-02-28 15:49:20|19316.3|19304.3|19311.9|19299.9|19316.3|19304.3|19311.3|19299.3|11
1740757770000|2025-02-28 15:49:30|19315|19303|19316.9|19304.9|19317.5|19305.5|19315|19303|24
1740757780000|2025-02-28 15:49:40|19315.6|19303.6|19315|19303|19315.6|19303.6|19313.7|19301.7|7
1740757790000|2025-02-28 15:49:50|19315.6|19303.6|19315.6|19303.6|19315.6|19303.6|19315.6|19303.6|0
1740757800000|2025-02-28 15:50:00|19315|19303|19316.2|19304.2|19316.9|19304.9|19313.7|19301.7|18
1740757810000|2025-02-28 15:50:10|19316.9|19304.9|19315.6|19303.6|19316.9|19304.9|19315.6|19303.6|3
1740757820000|2025-02-28 15:50:20|19316.2|19304.2|19316.9|19304.9|19316.9|19304.9|19315.6|19303.6|13
1740757830000|2025-02-28 15:50:30|19315.6|19303.6|19316.2|19304.2|19316.2|19304.2|19315|19303|13
1740757840000|2025-02-28 15:50:40|19316.9|19304.9|19316.2|19304.2|19316.9|19304.9|19316.2|19304.2|9
1740757850000|2025-02-28 15:50:50|19315.6|19303.6|19316.2|19304.2|19317.5|19305.5|19315.6|19303.6|0
1740757860000|2025-02-28 15:51:00|19314.4|19302.4|19314.4|19302.4|19314.4|19302.4|19313.7|19301.7|18
1740757880000|2025-02-28 15:51:20|19315|19303|19313.7|19301.7|19315|19303|19313.7|19301.7|38
1740757890000|2025-02-28 15:51:30|19316.2|19304.2|19314.4|19302.4|19316.2|19304.2|19314.4|19302.4|4
1740757900000|2025-02-28 15:51:40|19313.7|19301.7|19314.4|19302.4|19315|19303|19313.7|19301.7|10
1740757910000|2025-02-28 15:51:50|19315|19303|19321.9|19309.9|19321.9|19309.9|19315|19303|25
1740757920000|2025-02-28 15:52:00|19322.5|19310.5|19321.9|19309.9|19322.5|19310.5|19321.2|19309.2|8
1740757930000|2025-02-28 15:52:10|19322.5|19310.5|19318.7|19306.7|19323.1|19311.1|19318.7|19306.7|16
1740757940000|2025-02-28 15:52:20|19318.1|19306.1|19318.7|19306.7|19318.7|19306.7|19317.5|19305.5|6
1740757950000|2025-02-28 15:52:30|19318.1|19306.1|19317.5|19305.5|19318.1|19306.1|19316.2|19304.2|2
1740757960000|2025-02-28 15:52:40|19318.1|19306.1|19323.7|19311.7|19326.2|19314.2|19318.1|19306.1|30
1740757970000|2025-02-28 15:52:50|19322.5|19310.5|19320.6|19308.6|19322.5|19310.5|19320|19308|3
1740757980000|2025-02-28 15:53:00|19318.7|19306.7|19321.8|19309.8|19321.8|19309.8|19318.7|19306.7|5
1740757990000|2025-02-28 15:53:10|19323.7|19311.7|19323.1|19311.1|19323.7|19311.7|19321.8|19309.8|11
1740758000000|2025-02-28 15:53:20|19324.3|19312.3|19318.1|19306.1|19324.3|19312.3|19318.1|19306.1|7
1740758010000|2025-02-28 15:53:30|19318.7|19306.7|19325.6|19313.6|19325.6|19313.6|19318.7|19306.7|7
1740758020000|2025-02-28 15:53:40|19327.5|19315.5|19326.2|19314.2|19327.5|19315.5|19326.2|19314.2|6
1740758030000|2025-02-28 15:53:50|19327.5|19315.5|19324.3|19312.3|19327.5|19315.5|19324.3|19312.3|8
1740758040000|2025-02-28 15:54:00|19323.7|19311.7|19323.1|19311.1|19323.7|19311.7|19323.1|19311.1|4
1740758050000|2025-02-28 15:54:10|19323.7|19311.7|19325|19313|19325.6|19313.6|19323.1|19311.1|2
1740758060000|2025-02-28 15:54:20|19324.3|19312.3|19326.2|19314.2|19326.2|19314.2|19324.3|19312.3|5
1740758070000|2025-02-28 15:54:30|19325.6|19313.6|19326.8|19314.8|19326.8|19314.8|19325.6|19313.6|4
1740758080000|2025-02-28 15:54:40|19327.5|19315.5|19333.1|19321.1|19333.1|19321.1|19326.8|19314.8|7
1740758090000|2025-02-28 15:54:50|19334.3|19322.3|19335|19323|19335|19323|19333.7|19321.7|4
1740758100000|2025-02-28 15:55:00|19335.6|19323.6|19337.5|19325.5|19337.5|19325.5|19335.6|19323.6|8
1740758110000|2025-02-28 15:55:10|19338.1|19326.1|19336.2|19324.2|19338.1|19326.1|19336.2|19324.2|1
1740758120000|2025-02-28 15:55:20|19335|19323|19326.2|19314.2|19335|19323|19326.2|19314.2|16
1740758130000|2025-02-28 15:55:30|19326.8|19314.8|19328.7|19316.7|19330|19318|19326.8|19314.8|3
1740758140000|2025-02-28 15:55:40|19327.5|19315.5|19332.5|19320.5|19332.5|19320.5|19327.5|19315.5|2
1740758150000|2025-02-28 15:55:50|19331.2|19319.2|19335|19323|19335.6|19323.6|19331.2|19319.2|7
1740758160000|2025-02-28 15:56:00|19334.3|19322.3|19335|19323|19335|19323|19334.3|19322.3|20
1740758170000|2025-02-28 15:56:10|19335.6|19323.6|19336.2|19324.2|19338.1|19326.1|19335.6|19323.6|6
1740758180000|2025-02-28 15:56:20|19332.5|19320.5|19333.1|19321.1|19335.6|19323.6|19332.5|19320.5|7
1740758190000|2025-02-28 15:56:30|19332.5|19320.5|19331.8|19319.8|19332.5|19320.5|19331.8|19319.8|0
1740758200000|2025-02-28 15:56:40|19330.6|19318.6|19331.2|19319.2|19331.2|19319.2|19330.6|19318.6|4
1740758210000|2025-02-28 15:56:50|19330.6|19318.6|19330.6|19318.6|19331.2|19319.2|19330|19318|1
1740758220000|2025-02-28 15:57:00|19331.2|19319.2|19330|19318|19331.2|19319.2|19329.3|19317.3|2
1740758230000|2025-02-28 15:57:10|19330.6|19318.6|19326.2|19314.2|19330.6|19318.6|19326.2|19314.2|18
1740758240000|2025-02-28 15:57:20|19326.8|19314.8|19328.1|19316.1|19328.1|19316.1|19326.2|19314.2|1
1740758250000|2025-02-28 15:57:30|19327.5|19315.5|19326.8|19314.8|19330|19318|19326.8|19314.8|5
1740758260000|2025-02-28 15:57:40|19327.5|19315.5|19328.7|19316.7|19329.3|19317.3|19326.8|19314.8|5
1740758270000|2025-02-28 15:57:50|19328.1|19316.1|19324.3|19312.3|19328.1|19316.1|19324.3|19312.3|4
1740758280000|2025-02-28 15:58:00|19325|19313|19319.3|19307.3|19325|19313|19318.1|19306.1|18
1740758290000|2025-02-28 15:58:10|19319.9|19307.9|19318.7|19306.7|19320.6|19308.6|19318.7|19306.7|4
1740758300000|2025-02-28 15:58:20|19319.3|19307.3|19318.7|19306.7|19319.3|19307.3|19318.7|19306.7|0
1740758310000|2025-02-28 15:58:30|19319.9|19307.9|19323.1|19311.1|19323.1|19311.1|19318.7|19306.7|14
1740758320000|2025-02-28 15:58:40|19323.7|19311.7|19323.7|19311.7|19326.2|19314.2|19323.7|19311.7|12
1740758330000|2025-02-28 15:58:50|19319.3|19307.3|19319.9|19307.9|19320.6|19308.6|19317.4|19305.4|12
1740758340000|2025-02-28 15:59:00|19319.3|19307.3|19322.4|19310.4|19322.4|19310.4|19319.3|19307.3|2
1740758350000|2025-02-28 15:59:10|19323.1|19311.1|19320.6|19308.6|19323.1|19311.1|19319.9|19307.9|2
1740758360000|2025-02-28 15:59:20|19321.2|19309.2|19320.6|19308.6|19321.8|19309.8|19319.9|19307.9|1
1740758370000|2025-02-28 15:59:30|19321.2|19309.2|19321.2|19309.2|19321.2|19309.2|19320.6|19308.6|1
1740758380000|2025-02-28 15:59:40|19320.6|19308.6|19316.2|19304.2|19320.6|19308.6|19316.2|19304.2|9
1740758390000|2025-02-28 15:59:50|19317.4|19305.4|19317.4|19305.4|19317.4|19305.4|19316.8|19304.8|4
1740758400000|2025-02-28 16:00:00|19316.2|19304.2|19304.9|19292.9|19316.2|19304.2|19304.3|19292.3|11
1740758410000|2025-02-28 16:00:10|19305.6|19293.6|19305.6|19293.6|19306.2|19294.2|19305.6|19293.6|11
1740758420000|2025-02-28 16:00:20|19306.8|19294.8|19305.6|19293.6|19306.8|19294.8|19305.6|19293.6|5
1740758430000|2025-02-28 16:00:30|19304.9|19292.9|19306.2|19294.2|19308.1|19296.1|19304.9|19292.9|16
1740758450000|2025-02-28 16:00:50|19304.3|19292.3|19299.9|19287.9|19306.2|19294.2|19299.9|19287.9|21
1740758460000|2025-02-28 16:01:00|19302.4|19290.4|19308.1|19296.1|19308.7|19296.7|19302.4|19290.4|23
1740758470000|2025-02-28 16:01:10|19308.7|19296.7|19308.1|19296.1|19308.7|19296.7|19307.4|19295.4|0
1740758480000|2025-02-28 16:01:20|19308.7|19296.7|19306.8|19294.8|19308.7|19296.7|19305.6|19293.6|5
1740758490000|2025-02-28 16:01:30|19307.4|19295.4|19306.2|19294.2|19307.4|19295.4|19305.6|19293.6|7
1740758500000|2025-02-28 16:01:40|19305.6|19293.6|19304.3|19292.3|19305.6|19293.6|19303.7|19291.7|5
1740758510000|2025-02-28 16:01:50|19304.9|19292.9|19301.8|19289.8|19304.9|19292.9|19301.2|19289.2|4
1740758520000|2025-02-28 16:02:00|19300.6|19288.6|19301.2|19289.2|19301.2|19289.2|19300.6|19288.6|4
1740758530000|2025-02-28 16:02:10|19300.6|19288.6|19301.2|19289.2|19301.2|19289.2|19300.6|19288.6|0
1740758540000|2025-02-28 16:02:20|19298.1|19286.1|19298.1|19286.1|19298.1|19286.1|19298.1|19286.1|11
1740758550000|2025-02-28 16:02:30|19294.3|19282.3|19295.6|19283.6|19299.9|19287.9|19293.1|19281.1|35
1740758560000|2025-02-28 16:02:40|19294.3|19282.3|19293.7|19281.7|19296.2|19284.2|19293.7|19281.7|3
1740758570000|2025-02-28 16:02:50|19294.9|19282.9|19294.9|19282.9|19294.9|19282.9|19291.8|19279.8|5
1740758580000|2025-02-28 16:03:00|19294.3|19282.3|19293.7|19281.7|19294.9|19282.9|19293.7|19281.7|10
1740758590000|2025-02-28 16:03:10|19295.6|19283.6|19293.1|19281.1|19295.6|19283.6|19291.2|19279.2|12
1740758600000|2025-02-28 16:03:20|19292.4|19280.4|19292.4|19280.4|19292.4|19280.4|19292.4|19280.4|0
1740758610000|2025-02-28 16:03:30|19293.1|19281.1|19292.4|19280.4|19293.1|19281.1|19292.4|19280.4|7
1740758620000|2025-02-28 16:03:40|19294.3|19282.3|19294.3|19282.3|19295.6|19283.6|19294.3|19282.3|5
1740758630000|2025-02-28 16:03:50|19293.1|19281.1|19292.4|19280.4|19293.1|19281.1|19292.4|19280.4|1
1740758640000|2025-02-28 16:04:00|19291.8|19279.8|19291.8|19279.8|19293.7|19281.7|19291.8|19279.8|11
1740758650000|2025-02-28 16:04:10|19291.2|19279.2|19291.2|19279.2|19293.1|19281.1|19290.6|19278.6|10
1740758660000|2025-02-28 16:04:20|19290.6|19278.6|19293.7|19281.7|19299.3|19287.3|19287.4|19275.4|47
1740758670000|2025-02-28 16:04:30|19291.2|19279.2|19293.7|19281.7|19293.7|19281.7|19290.5|19278.5|12
1740758680000|2025-02-28 16:04:40|19293|19281|19293|19281|19293.7|19281.7|19293|19281|11
1740758690000|2025-02-28 16:04:50|19291.2|19279.2|19296.2|19284.2|19296.2|19284.2|19291.2|19279.2|7
1740758700000|2025-02-28 16:05:00|19295.5|19283.5|19295.5|19283.5|19298.7|19286.7|19295.5|19283.5|9
1740758710000|2025-02-28 16:05:10|19296.8|19284.8|19297.4|19285.4|19298|19286|19296.2|19284.2|8
1740758720000|2025-02-28 16:05:20|||||||||6
1740758730000|2025-02-28 16:05:30|||||||||1
1740758740000|2025-02-28 16:05:40|19298|19286|19303|19291|19303|19291|19298|19286|4
1740758750000|2025-02-28 16:05:50|19303.7|19291.7|19310.5|19298.5|19311.2|19299.2|19303.7|19291.7|45
1740758760000|2025-02-28 16:06:00|19311.2|19299.2|19309.9|19297.9|19311.2|19299.2|19309.9|19297.9|8
1740758770000|2025-02-28 16:06:10|19306.8|19294.8|19306.2|19294.2|19306.8|19294.8|19304.3|19292.3|11
1740758780000|2025-02-28 16:06:20|19307.4|19295.4|19301.2|19289.2|19307.4|19295.4|19301.2|19289.2|7
1740758790000|2025-02-28 16:06:30|19301.8|19289.8|19301.2|19289.2|19301.8|19289.8|19301.2|19289.2|1
1740758800000|2025-02-28 16:06:40|19301.8|19289.8|19296.8|19284.8|19301.8|19289.8|19296.8|19284.8|13
1740758810000|2025-02-28 16:06:50|19296.2|19284.2|19296.2|19284.2|19296.2|19284.2|19296.2|19284.2|0
1740758820000|2025-02-28 16:07:00|19297.4|19285.4|19291.8|19279.8|19297.4|19285.4|19291.8|19279.8|4
1740758830000|2025-02-28 16:07:10|19289.3|19277.3|19289.9|19277.9|19289.9|19277.9|19289.3|19277.3|14
1740758840000|2025-02-28 16:07:20|19289.3|19277.3|19293|19281|19293|19281|19289.3|19277.3|7
1740758850000|2025-02-28 16:07:30|19292.4|19280.4|19294.3|19282.3|19296.1|19284.1|19292.4|19280.4|18
1740758860000|2025-02-28 16:07:40|19294.9|19282.9|19294.9|19282.9|19294.9|19282.9|19294.9|19282.9|0
1740758870000|2025-02-28 16:07:50|19294.3|19282.3|19291.8|19279.8|19294.3|19282.3|19291.8|19279.8|2
1740758880000|2025-02-28 16:08:00|19289.3|19277.3|19290.5|19278.5|19291.1|19279.1|19289.3|19277.3|9
1740758890000|2025-02-28 16:08:10|19289.9|19277.9|19286.8|19274.8|19289.9|19277.9|19286.8|19274.8|7
1740758900000|2025-02-28 16:08:20|19290.5|19278.5|19291.8|19279.8|19291.8|19279.8|19290.5|19278.5|32
1740758910000|2025-02-28 16:08:30|19291.1|19279.1|19288.6|19276.6|19291.1|19279.1|19288.6|19276.6|18
1740758920000|2025-02-28 16:08:40|19287.4|19275.4|19284.9|19272.9|19288.6|19276.6|19284.3|19272.3|21
1740758930000|2025-02-28 16:08:50|19285.5|19273.5|19287.4|19275.4|19288.6|19276.6|19285.5|19273.5|5
1740758940000|2025-02-28 16:09:00|||||||||1
1740758950000|2025-02-28 16:09:10|19286.8|19274.8|19284.9|19272.9|19286.8|19274.8|19284.9|19272.9|7
1740758960000|2025-02-28 16:09:20|19284.3|19272.3|19281.1|19269.1|19284.3|19272.3|19281.1|19269.1|7
1740758980000|2025-02-28 16:09:40|19282.4|19270.4|19283.6|19271.6|19283.6|19271.6|19282.4|19270.4|4
1740758990000|2025-02-28 16:09:50|19284.3|19272.3|19284.3|19272.3|19284.9|19272.9|19284.3|19272.3|7
1740759000000|2025-02-28 16:10:00|19283.6|19271.6|19284.3|19272.3|19285.5|19273.5|19283.6|19271.6|15
1740759010000|2025-02-28 16:10:10|19283|19271|19284.3|19272.3|19285.5|19273.5|19282.4|19270.4|25
1740759020000|2025-02-28 16:10:20|19283|19271|19283|19271|19283.6|19271.6|19283|19271|3
1740759030000|2025-02-28 16:10:30|19284.9|19272.9|19266.1|19254.1|19284.9|19272.9|19264.9|19252.9|24
1740759040000|2025-02-28 16:10:40|19264.9|19252.9|19268|19256|19271.1|19259.1|19262.4|19250.4|24
1740759050000|2025-02-28 16:10:50|19269.3|19257.3|19265.5|19253.5|19269.3|19257.3|19264.9|19252.9|47
1740759060000|2025-02-28 16:11:00|19264.9|19252.9|19251.1|19239.1|19266.1|19254.1|19250.5|19238.5|39
1740759070000|2025-02-28 16:11:10|19249.2|19237.2|19244.2|19232.2|19249.9|19237.9|19234.9|19222.9|129
1740759080000|2025-02-28 16:11:20|19243.6|19231.6|19239.9|19227.9|19243.6|19231.6|19234.9|19222.9|39
1740759090000|2025-02-28 16:11:30|19239.2|19227.2|19248.6|19236.6|19248.6|19236.6|19238.6|19226.6|51
1740759100000|2025-02-28 16:11:40|19249.3|19237.3|19251.8|19239.8|19252.4|19240.4|19249.3|19237.3|6
1740759110000|2025-02-28 16:11:50|19250.5|19238.5|19250.5|19238.5|19250.5|19238.5|19249.3|19237.3|3
1740759120000|2025-02-28 16:12:00|19249.9|19237.9|19244.9|19232.9|19249.9|19237.9|19241.8|19229.8|27
1740759130000|2025-02-28 16:12:10|19243.6|19231.6|19241.8|19229.8|19244.3|19232.3|19241.1|19229.1|48
1740759140000|2025-02-28 16:12:20|19242.4|19230.4|19240.5|19228.5|19242.4|19230.4|19239.9|19227.9|3
1740759150000|2025-02-28 16:12:30|19239.9|19227.9|19241.1|19229.1|19241.1|19229.1|19239.9|19227.9|4
1740759160000|2025-02-28 16:12:40|19240.5|19228.5|19247.4|19235.4|19247.4|19235.4|19239.9|19227.9|39
1740759170000|2025-02-28 16:12:50|19248.6|19236.6|19248.6|19236.6|19249.2|19237.2|19248|19236|0
1740759180000|2025-02-28 16:13:00|19248|19236|19249.9|19237.9|19249.9|19237.9|19248|19236|8
1740759190000|2025-02-28 16:13:10|19249.2|19237.2|19247.4|19235.4|19250.5|19238.5|19247.4|19235.4|5
1740759200000|2025-02-28 16:13:20|19248.6|19236.6|19253|19241|19253|19241|19248.6|19236.6|6
1740759210000|2025-02-28 16:13:30|19252.4|19240.4|19250.5|19238.5|19252.4|19240.4|19249.9|19237.9|22
1740759220000|2025-02-28 16:13:40|19249.9|19237.9|19248|19236|19253|19241|19248|19236|11
1740759230000|2025-02-28 16:13:50|19247.4|19235.4|19247.4|19235.4|19249.9|19237.9|19247.4|19235.4|5
1740759240000|2025-02-28 16:14:00|19246.1|19234.1|19244.9|19232.9|19248.6|19236.6|19244.9|19232.9|13
1740759250000|2025-02-28 16:14:10|19246.1|19234.1|19248.6|19236.6|19249.2|19237.2|19246.1|19234.1|17
1740759260000|2025-02-28 16:14:20|19250.5|19238.5|19248.6|19236.6|19250.5|19238.5|19248.6|19236.6|1
1740759270000|2025-02-28 16:14:30|19249.2|19237.2|19249.9|19237.9|19249.9|19237.9|19249.2|19237.2|6
1740759280000|2025-02-28 16:14:40|||||||||1
1740759290000|2025-02-28 16:14:50|19251.1|19239.1|19253|19241|19253|19241|19249.9|19237.9|19
1740759300000|2025-02-28 16:15:00|19251.1|19239.1|19250.5|19238.5|19251.1|19239.1|19248|19236|5
1740759310000|2025-02-28 16:15:10|19249.9|19237.9|19248|19236|19250.5|19238.5|19248|19236|6
1740759320000|2025-02-28 16:15:20|19249.2|19237.2|19249.2|19237.2|19249.9|19237.9|19248.6|19236.6|2
1740759330000|2025-02-28 16:15:30|19248.6|19236.6|19249.9|19237.9|19250.5|19238.5|19248.6|19236.6|4
1740759340000|2025-02-28 16:15:40|19260.5|19248.5|19263.6|19251.6|19264.9|19252.9|19258|19246|44
1740759350000|2025-02-28 16:15:50|19263|19251|19259.2|19247.2|19263.6|19251.6|19259.2|19247.2|3
1740759360000|2025-02-28 16:16:00|19260.5|19248.5|19258.6|19246.6|19262.4|19250.4|19258|19246|18
1740759370000|2025-02-28 16:16:10|19258|19246|19259.2|19247.2|19260.5|19248.5|19258|19246|5
1740759380000|2025-02-28 16:16:20|19260.5|19248.5|19258.6|19246.6|19261.1|19249.1|19257.4|19245.4|5
1740759390000|2025-02-28 16:16:30|19259.2|19247.2|19253.6|19241.6|19260.5|19248.5|19251.1|19239.1|7
1740759400000|2025-02-28 16:16:40|19253|19241|19255.5|19243.5|19255.5|19243.5|19253|19241|3
1740759410000|2025-02-28 16:16:50|19254.9|19242.9|19255.5|19243.5|19255.5|19243.5|19253.6|19241.6|5
1740759420000|2025-02-28 16:17:00|19254.9|19242.9|19254.9|19242.9|19255.5|19243.5|19254.9|19242.9|1
1740759430000|2025-02-28 16:17:10|19254.2|19242.2|19249.9|19237.9|19254.2|19242.2|19249.9|19237.9|3
1740759440000|2025-02-28 16:17:20|19249.2|19237.2|19253|19241|19253.6|19241.6|19249.2|19237.2|7
1740759450000|2025-02-28 16:17:30|19259.8|19247.8|19260.5|19248.5|19261.1|19249.1|19258.6|19246.6|27
1740759460000|2025-02-28 16:17:40|19259.2|19247.2|19258|19246|19259.8|19247.8|19258|19246|8
1740759470000|2025-02-28 16:17:50|19257.4|19245.4|19258|19246|19260.5|19248.5|19256.7|19244.7|8
1740759480000|2025-02-28 16:18:00|19258.6|19246.6|19261.7|19249.7|19261.7|19249.7|19258|19246|9
1740759490000|2025-02-28 16:18:10|19261.1|19249.1|19259.9|19247.9|19261.1|19249.1|19258|19246|5
1740759500000|2025-02-28 16:18:20|19259.2|19247.2|19256.1|19244.1|19259.9|19247.9|19255.5|19243.5|7
1740759510000|2025-02-28 16:18:30|19259.9|19247.9|19261.1|19249.1|19261.1|19249.1|19259.9|19247.9|8
1740759520000|2025-02-28 16:18:40|19260.5|19248.5|19260.5|19248.5|19260.5|19248.5|19260.5|19248.5|2
1740759530000|2025-02-28 16:18:50|19259.9|19247.9|19259.9|19247.9|19261.1|19249.1|19257.4|19245.4|10
1740759540000|2025-02-28 16:19:00|19259.2|19247.2|19254.9|19242.9|19259.2|19247.2|19254.9|19242.9|4
1740759550000|2025-02-28 16:19:10|19254.2|19242.2|19256.1|19244.1|19256.1|19244.1|19253.6|19241.6|13
1740759560000|2025-02-28 16:19:20|19255.5|19243.5|19247.4|19235.4|19255.5|19243.5|19247.4|19235.4|11
1740759570000|2025-02-28 16:19:30|19256.1|19244.1|19254.2|19242.2|19256.1|19244.1|19253.6|19241.6|32
1740759580000|2025-02-28 16:19:40|19253|19241|19253|19241|19253|19241|19251.7|19239.7|1
1740759600000|2025-02-28 16:20:00|19254.8|19242.8|19253|19241|19254.8|19242.8|19253|19241|3
1740759610000|2025-02-28 16:20:10|19252.3|19240.3|19253|19241|19254.8|19242.8|19252.3|19240.3|7
1740759620000|2025-02-28 16:20:20|19253.6|19241.6|19253.6|19241.6|19254.8|19242.8|19253.6|19241.6|9
1740759630000|2025-02-28 16:20:30|19252.3|19240.3|19256.7|19244.7|19256.7|19244.7|19252.3|19240.3|8
1740759640000|2025-02-28 16:20:40|19258|19246|19262.3|19250.3|19262.3|19250.3|19257.3|19245.3|5
1740759650000|2025-02-28 16:20:50|19263|19251|19261.7|19249.7|19263|19251|19261.7|19249.7|2
1740759660000|2025-02-28 16:21:00|19262.3|19250.3|19258|19246|19262.3|19250.3|19257.3|19245.3|5
1740759670000|2025-02-28 16:21:10|19257.3|19245.3|19261.1|19249.1|19261.1|19249.1|19257.3|19245.3|14
1740759680000|2025-02-28 16:21:20|19260.5|19248.5|19256.1|19244.1|19261.1|19249.1|19256.1|19244.1|9
1740759690000|2025-02-28 16:21:30|19255.5|19243.5|19253.6|19241.6|19256.1|19244.1|19248.6|19236.6|43
1740759700000|2025-02-28 16:21:40|19254.8|19242.8|19253.6|19241.6|19254.8|19242.8|19253.6|19241.6|2
1740759710000|2025-02-28 16:21:50|19254.2|19242.2|19249.2|19237.2|19254.2|19242.2|19249.2|19237.2|18
1740759720000|2025-02-28 16:22:00|19247.3|19235.3|19248|19236|19248|19236|19244.8|19232.8|26
1740759730000|2025-02-28 16:22:10|19245.5|19233.5|19246.1|19234.1|19249.2|19237.2|19243|19231|82
1740759740000|2025-02-28 16:22:20|19245.5|19233.5|19244.8|19232.8|19245.5|19233.5|19244.8|19232.8|2
1740759750000|2025-02-28 16:22:30|19245.5|19233.5|19244.8|19232.8|19245.5|19233.5|19244.8|19232.8|3
1740759760000|2025-02-28 16:22:40|19245.5|19233.5|19256.1|19244.1|19256.1|19244.1|19245.5|19233.5|8
1740759770000|2025-02-28 16:22:50|19256.7|19244.7|19257.3|19245.3|19257.3|19245.3|19256.7|19244.7|0
1740759780000|2025-02-28 16:23:00|19256.7|19244.7|19256.7|19244.7|19256.7|19244.7|19256.1|19244.1|4
1740759790000|2025-02-28 16:23:10|19257.9|19245.9|19256.1|19244.1|19257.9|19245.9|19256.1|19244.1|5
1740759800000|2025-02-28 16:23:20|19253.6|19241.6|19253.6|19241.6|19253.6|19241.6|19253.6|19241.6|5
1740759810000|2025-02-28 16:23:30|19254.8|19242.8|19262.3|19250.3|19262.3|19250.3|19254.8|19242.8|1
1740759820000|2025-02-28 16:23:40|19261.7|19249.7|19258.6|19246.6|19262.3|19250.3|19258.6|19246.6|6
1740759830000|2025-02-28 16:23:50|19259.2|19247.2|19260.4|19248.4|19261.1|19249.1|19259.2|19247.2|1
1740759840000|2025-02-28 16:24:00|19259.8|19247.8|19261.7|19249.7|19261.7|19249.7|19259.8|19247.8|5
1740759850000|2025-02-28 16:24:10|19260.4|19248.4|19259.8|19247.8|19260.4|19248.4|19258.6|19246.6|3
1740759860000|2025-02-28 16:24:20|19257.9|19245.9|19254.8|19242.8|19258.6|19246.6|19254.2|19242.2|4
1740759870000|2025-02-28 16:24:30|19254.2|19242.2|19252.3|19240.3|19254.2|19242.2|19251.7|19239.7|1
1740759880000|2025-02-28 16:24:40|19250.4|19238.4|19250.4|19238.4|19250.4|19238.4|19250.4|19238.4|2
1740759890000|2025-02-28 16:24:50|19249.8|19237.8|19251.7|19239.7|19251.7|19239.7|19247.9|19235.9|9
1740759900000|2025-02-28 16:25:00|19251.1|19239.1|19249.2|19237.2|19251.7|19239.7|19246.7|19234.7|14
1740759910000|2025-02-28 16:25:10|19249.8|19237.8|19251.1|19239.1|19251.7|19239.7|19249.2|19237.2|12
1740759920000|2025-02-28 16:25:20|19252.3|19240.3|19251.7|19239.7|19252.3|19240.3|19251.7|19239.7|4
1740759930000|2025-02-28 16:25:30|19248.6|19236.6|19248.6|19236.6|19248.6|19236.6|19248.6|19236.6|1
1740759940000|2025-02-28 16:25:40|19247.9|19235.9|19244.2|19232.2|19247.9|19235.9|19244.2|19232.2|16
1740759950000|2025-02-28 16:25:50|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|1
1740759960000|2025-02-28 16:26:00|19247.3|19235.3|19248.6|19236.6|19249.2|19237.2|19246.7|19234.7|6
1740759970000|2025-02-28 16:26:10|19249.2|19237.2|19249.2|19237.2|19249.8|19237.8|19248.6|19236.6|1
1740759980000|2025-02-28 16:26:20|19249.8|19237.8|19251.1|19239.1|19251.1|19239.1|19249.8|19237.8|4
1740759990000|2025-02-28 16:26:30|19250.4|19238.4|19247.9|19235.9|19250.4|19238.4|19247.9|19235.9|1
1740760000000|2025-02-28 16:26:40|19247.3|19235.3|19246.1|19234.1|19247.9|19235.9|19246.1|19234.1|5
1740760010000|2025-02-28 16:26:50|19245.4|19233.4|19245.4|19233.4|19246.1|19234.1|19244.8|19232.8|4
1740760020000|2025-02-28 16:27:00|19246.1|19234.1|19248.6|19236.6|19248.6|19236.6|19245.4|19233.4|3
1740760030000|2025-02-28 16:27:10|19249.2|19237.2|19248.6|19236.6|19249.2|19237.2|19246.7|19234.7|13
1740760040000|2025-02-28 16:27:20|19247.9|19235.9|19246.7|19234.7|19247.9|19235.9|19246.7|19234.7|1
1740760050000|2025-02-28 16:27:30|19246.1|19234.1|19246.7|19234.7|19246.7|19234.7|19246.1|19234.1|3
1740760060000|2025-02-28 16:27:40|19247.9|19235.9|19247.3|19235.3|19247.9|19235.9|19247.3|19235.3|1
1740760070000|2025-02-28 16:27:50|19246.1|19234.1|19248.5|19236.5|19248.5|19236.5|19246.1|19234.1|7
1740760080000|2025-02-28 16:28:00|19247.9|19235.9|19246|19234|19247.9|19235.9|19244.8|19232.8|14
1740760090000|2025-02-28 16:28:10|19247.9|19235.9|19247.9|19235.9|19247.9|19235.9|19247.9|19235.9|8
1740760100000|2025-02-28 16:28:20|19248.5|19236.5|19252.3|19240.3|19252.3|19240.3|19248.5|19236.5|2
1740760110000|2025-02-28 16:28:30|19249.8|19237.8|19250.4|19238.4|19250.4|19238.4|19249.8|19237.8|5
1740760120000|2025-02-28 16:28:40|19251|19239|19252.3|19240.3|19252.3|19240.3|19251|19239|4
1740760130000|2025-02-28 16:28:50|19251.7|19239.7|19249.8|19237.8|19251.7|19239.7|19249.8|19237.8|3
1740760140000|2025-02-28 16:29:00|||||||||5
1740760150000|2025-02-28 16:29:10|||||||||2
1740760160000|2025-02-28 16:29:20|19246|19234|19246|19234|19246|19234|19246|19234|22
1740760170000|2025-02-28 16:29:30|19246.7|19234.7|19246.7|19234.7|19246.7|19234.7|19246.7|19234.7|1
1740760180000|2025-02-28 16:29:40|19246|19234|19247.3|19235.3|19247.9|19235.9|19245.4|19233.4|7
1740760190000|2025-02-28 16:29:50|19246|19234|19246|19234|19246|19234|19246|19234|0
1740760200000|2025-02-28 16:30:00|19246.7|19234.7|19242.3|19230.3|19246.7|19234.7|19242.3|19230.3|28
1740760210000|2025-02-28 16:30:10|19241.7|19229.7|19235.4|19223.4|19241.7|19229.7|19235.4|19223.4|45
1740760220000|2025-02-28 16:30:20|19236.7|19224.7|19237.9|19225.9|19239.2|19227.2|19236.7|19224.7|6
1740760230000|2025-02-28 16:30:30|19237.3|19225.3|19237.9|19225.9|19237.9|19225.9|19236.7|19224.7|6
1740760240000|2025-02-28 16:30:40|19237.3|19225.3|19238.5|19226.5|19238.5|19226.5|19237.3|19225.3|3
1740760250000|2025-02-28 16:30:50|19239.8|19227.8|19224.2|19212.2|19239.8|19227.8|19222.3|19210.3|100
1740760260000|2025-02-28 16:31:00|19225.4|19213.4|19226|19214|19226.7|19214.7|19222.3|19210.3|52
1740760270000|2025-02-28 16:31:10|19224.8|19212.8|19218.5|19206.5|19224.8|19212.8|19216|19204|20
1740760280000|2025-02-28 16:31:20|19217.3|19205.3|19220.4|19208.4|19221|19209|19212.9|19200.9|92
1740760290000|2025-02-28 16:31:30|19221|19209|19224.2|19212.2|19230.4|19218.4|19218.5|19206.5|36
1740760300000|2025-02-28 16:31:40|19225.4|19213.4|19224.8|19212.8|19225.4|19213.4|19222.9|19210.9|11
1740760310000|2025-02-28 16:31:50|19225.4|19213.4|19221|19209|19226|19214|19221|19209|32
1740760320000|2025-02-28 16:32:00|19217.3|19205.3|19217.9|19205.9|19217.9|19205.9|19215.4|19203.4|20
1740760330000|2025-02-28 16:32:10|19215.4|19203.4|19216.7|19204.7|19216.7|19204.7|19214.8|19202.8|40
1740760340000|2025-02-28 16:32:20|19218.5|19206.5|19229.8|19217.8|19230.4|19218.4|19215.4|19203.4|77
1740760350000|2025-02-28 16:32:30|19230.4|19218.4|19230.4|19218.4|19230.4|19218.4|19229.8|19217.8|2
1740760360000|2025-02-28 16:32:40|19231|19219|19229.8|19217.8|19231.6|19219.6|19229.8|19217.8|1
1740760370000|2025-02-28 16:32:50|19230.4|19218.4|19228.5|19216.5|19230.4|19218.4|19227.9|19215.9|4
1740760380000|2025-02-28 16:33:00|19229.1|19217.1|19235.4|19223.4|19236.6|19224.6|19227.9|19215.9|28
1740760390000|2025-02-28 16:33:10|19239.1|19227.1|19236|19224|19239.8|19227.8|19234.8|19222.8|59
1740760400000|2025-02-28 16:33:20|19234.8|19222.8|19234.8|19222.8|19235.4|19223.4|19234.8|19222.8|2
1740760410000|2025-02-28 16:33:30|19235.4|19223.4|19237.9|19225.9|19237.9|19225.9|19234.8|19222.8|4
1740760420000|2025-02-28 16:33:40|19241.6|19229.6|19241.6|19229.6|19242.3|19230.3|19241.6|19229.6|4
1740760430000|2025-02-28 16:33:50|19241|19229|19236.6|19224.6|19241|19229|19236.6|19224.6|2
1740760440000|2025-02-28 16:34:00|19236|19224|19236.6|19224.6|19237.3|19225.3|19236|19224|2
1740760450000|2025-02-28 16:34:10|19238.5|19226.5|19234.8|19222.8|19239.1|19227.1|19234.8|19222.8|8
1740760460000|2025-02-28 16:34:20|19235.4|19223.4|19236.6|19224.6|19236.6|19224.6|19235.4|19223.4|3
1740760470000|2025-02-28 16:34:30|19239.8|19227.8|19237.9|19225.9|19239.8|19227.8|19237.9|19225.9|5
1740760480000|2025-02-28 16:34:40|||||||||1
1740760490000|2025-02-28 16:34:50|19237.3|19225.3|19235.4|19223.4|19237.3|19225.3|19235.4|19223.4|1
1740760500000|2025-02-28 16:35:00|19236|19224|19232.9|19220.9|19236|19224|19232.9|19220.9|7
1740760510000|2025-02-28 16:35:10|19233.5|19221.5|19235.4|19223.4|19235.4|19223.4|19233.5|19221.5|8
1740760520000|2025-02-28 16:35:20|19236.6|19224.6|19236.6|19224.6|19236.6|19224.6|19236.6|19224.6|3
1740760530000|2025-02-28 16:35:30|19236|19224|19237.9|19225.9|19237.9|19225.9|19235.4|19223.4|5
1740760540000|2025-02-28 16:35:40|19238.5|19226.5|19237.9|19225.9|19239.1|19227.1|19237.3|19225.3|3
1740760550000|2025-02-28 16:35:50|19237.3|19225.3|19237.3|19225.3|19237.9|19225.9|19237.3|19225.3|1
1740760560000|2025-02-28 16:36:00|19236.6|19224.6|19238.5|19226.5|19239.1|19227.1|19234.1|19222.1|36
1740760570000|2025-02-28 16:36:10|19237.9|19225.9|19243.5|19231.5|19244.1|19232.1|19237.9|19225.9|67
1740760580000|2025-02-28 16:36:20|19245.4|19233.4|19243.5|19231.5|19245.4|19233.4|19242.9|19230.9|0
1740760590000|2025-02-28 16:36:30|19244.1|19232.1|19245.4|19233.4|19245.4|19233.4|19243.5|19231.5|0
1740760600000|2025-02-28 16:36:40|19244.8|19232.8|19247.3|19235.3|19247.3|19235.3|19244.1|19232.1|9
1740760610000|2025-02-28 16:36:50|19246.6|19234.6|19241.6|19229.6|19246.6|19234.6|19241|19229|3
1740760620000|2025-02-28 16:37:00|19242.9|19230.9|19242.3|19230.3|19242.9|19230.9|19241.6|19229.6|1
1740760630000|2025-02-28 16:37:10|19239.1|19227.1|19240.4|19228.4|19240.4|19228.4|19239.1|19227.1|3
1740760650000|2025-02-28 16:37:30|19241|19229|19241.6|19229.6|19242.3|19230.3|19241|19229|3
1740760660000|2025-02-28 16:37:40|19242.2|19230.2|19242.9|19230.9|19242.9|19230.9|19241.6|19229.6|13
1740760670000|2025-02-28 16:37:50|19243.5|19231.5|19242.9|19230.9|19243.5|19231.5|19242.9|19230.9|2
1740760680000|2025-02-28 16:38:00|19243.5|19231.5|19240.4|19228.4|19243.5|19231.5|19240.4|19228.4|3
1740760690000|2025-02-28 16:38:10|19241|19229|19244.8|19232.8|19246.6|19234.6|19241|19229|10
1740760700000|2025-02-28 16:38:20|19244.1|19232.1|19244.1|19232.1|19244.8|19232.8|19244.1|19232.1|0
1740760710000|2025-02-28 16:38:30|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|0
1740760720000|2025-02-28 16:38:40|19245.4|19233.4|19246|19234|19246|19234|19243.5|19231.5|3
1740760730000|2025-02-28 16:38:50|19246.6|19234.6|19245.4|19233.4|19246.6|19234.6|19245.4|19233.4|3
1740760740000|2025-02-28 16:39:00|19244.1|19232.1|19245.4|19233.4|19245.4|19233.4|19244.1|19232.1|4
1740760750000|2025-02-28 16:39:10|19246|19234|19253.5|19241.5|19254.1|19242.1|19246|19234|24
1740760760000|2025-02-28 16:39:20|19252.9|19240.9|19252.9|19240.9|19253.5|19241.5|19252.9|19240.9|2
1740760770000|2025-02-28 16:39:30|19253.5|19241.5|19254.1|19242.1|19254.1|19242.1|19253.5|19241.5|0
1740760780000|2025-02-28 16:39:40|19255.4|19243.4|19255.4|19243.4|19255.4|19243.4|19254.7|19242.7|0
1740760790000|2025-02-28 16:39:50|19254.7|19242.7|19257.9|19245.9|19257.9|19245.9|19254.7|19242.7|6
1740760800000|2025-02-28 16:40:00|19252.3|19240.3|19249.1|19237.1|19252.3|19240.3|19249.1|19237.1|27
1740760810000|2025-02-28 16:40:10|19249.8|19237.8|19252.9|19240.9|19252.9|19240.9|19249.8|19237.8|9
1740760830000|2025-02-28 16:40:30|19253.5|19241.5|19256|19244|19257.9|19245.9|19253.5|19241.5|17
1740760840000|2025-02-28 16:40:40|19255.4|19243.4|19252.9|19240.9|19255.4|19243.4|19252.9|19240.9|3
1740760850000|2025-02-28 16:40:50|19254.1|19242.1|19254.7|19242.7|19256.6|19244.6|19252.9|19240.9|10
1740760860000|2025-02-28 16:41:00|19254.1|19242.1|19256.6|19244.6|19257.2|19245.2|19254.1|19242.1|9
1740760870000|2025-02-28 16:41:10|19256|19244|19256|19244|19256|19244|19255.4|19243.4|2
1740760880000|2025-02-28 16:41:20|19255.4|19243.4|19252.9|19240.9|19255.4|19243.4|19252.9|19240.9|4
1740760890000|2025-02-28 16:41:30|19253.5|19241.5|19254.1|19242.1|19254.7|19242.7|19253.5|19241.5|4
1740760910000|2025-02-28 16:41:50|19253.5|19241.5|19252.9|19240.9|19253.5|19241.5|19249.1|19237.1|12
1740760920000|2025-02-28 16:42:00|19253.5|19241.5|19252.9|19240.9|19253.5|19241.5|19251|19239|5
1740760930000|2025-02-28 16:42:10|19254.1|19242.1|19254.1|19242.1|19254.1|19242.1|19254.1|19242.1|6
1740760940000|2025-02-28 16:42:20|19254.7|19242.7|19258.5|19246.5|19258.5|19246.5|19254.7|19242.7|0
1740760950000|2025-02-28 16:42:30|19259.1|19247.1|19261|19249|19262.2|19250.2|19257.9|19245.9|10
1740760960000|2025-02-28 16:42:40|19262.2|19250.2|19266|19254|19267.9|19255.9|19262.2|19250.2|5
1740760970000|2025-02-28 16:42:50|19265.4|19253.4|19263.5|19251.5|19265.4|19253.4|19263.5|19251.5|12
1740760980000|2025-02-28 16:43:00|19262.2|19250.2|19256|19244|19262.2|19250.2|19256|19244|7
1740760990000|2025-02-28 16:43:10|19255.4|19243.4|19256|19244|19256.6|19244.6|19255.4|19243.4|5
1740761000000|2025-02-28 16:43:20|19255.4|19243.4|19256|19244|19256|19244|19255.4|19243.4|2
1740761010000|2025-02-28 16:43:30|19256.6|19244.6|19261|19249|19262.2|19250.2|19256.6|19244.6|3
1740761020000|2025-02-28 16:43:40|19260.4|19248.4|19259.7|19247.7|19261|19249|19259.7|19247.7|0
1740761030000|2025-02-28 16:43:50|19261|19249|19262.2|19250.2|19262.2|19250.2|19261|19249|2
1740761040000|2025-02-28 16:44:00|19263.5|19251.5|19262.8|19250.8|19263.5|19251.5|19262.8|19250.8|17
1740761050000|2025-02-28 16:44:10|19263.5|19251.5|19265.3|19253.3|19266|19254|19263.5|19251.5|3
1740761060000|2025-02-28 16:44:20|19266|19254|19267.2|19255.2|19267.2|19255.2|19266|19254|1
1740761070000|2025-02-28 16:44:30|19266.6|19254.6|19267.2|19255.2|19267.2|19255.2|19266|19254|7
1740761080000|2025-02-28 16:44:40|19267.8|19255.8|19266|19254|19267.8|19255.8|19266|19254|2
1740761090000|2025-02-28 16:44:50|19265.4|19253.4|19268.5|19256.5|19268.5|19256.5|19264.1|19252.1|14
1740761100000|2025-02-28 16:45:00|19267.2|19255.2|19264.1|19252.1|19267.2|19255.2|19264.1|19252.1|6
1740761110000|2025-02-28 16:45:10|19261.6|19249.6|19261.6|19249.6|19261.6|19249.6|19261|19249|15
1740761120000|2025-02-28 16:45:20|19262.2|19250.2|19262.2|19250.2|19262.9|19250.9|19261.6|19249.6|37
1740761130000|2025-02-28 16:45:30|19262.8|19250.8|19256.6|19244.6|19264.7|19252.7|19256.6|19244.6|10
1740761140000|2025-02-28 16:45:40|19256|19244|19260.3|19248.3|19260.3|19248.3|19256|19244|5
1740761150000|2025-02-28 16:45:50|19261|19249|19256.6|19244.6|19261|19249|19256.6|19244.6|1
1740761160000|2025-02-28 16:46:00|19256|19244|19254.1|19242.1|19256|19244|19254.1|19242.1|2
1740761170000|2025-02-28 16:46:10|19254.7|19242.7|19252.2|19240.2|19255.3|19243.3|19252.2|19240.2|12
1740761180000|2025-02-28 16:46:20|||||||||8
1740761190000|2025-02-28 16:46:30|19256|19244|19247.8|19235.8|19256|19244|19247.8|19235.8|13
1740761200000|2025-02-28 16:46:40|19247.2|19235.2|19247.2|19235.2|19247.2|19235.2|19247.2|19235.2|1
1740761210000|2025-02-28 16:46:50|||||||||6
1740761220000|2025-02-28 16:47:00|19246.6|19234.6|19247.2|19235.2|19247.2|19235.2|19246.6|19234.6|5
1740761230000|2025-02-28 16:47:10|19246.6|19234.6|19244.7|19232.7|19246.6|19234.6|19244.7|19232.7|1
1740761240000|2025-02-28 16:47:20|19246|19234|19246|19234|19246|19234|19245.3|19233.3|5
1740761250000|2025-02-28 16:47:30|19245.3|19233.3|19245.3|19233.3|19246|19234|19245.3|19233.3|2
1740761260000|2025-02-28 16:47:40|19247.2|19235.2|19246.6|19234.6|19247.2|19235.2|19246.6|19234.6|6
1740761270000|2025-02-28 16:47:50|19247.2|19235.2|19249.1|19237.1|19249.1|19237.1|19246.6|19234.6|10
1740761280000|2025-02-28 16:48:00|19251.6|19239.6|19251.6|19239.6|19251.6|19239.6|19251.6|19239.6|4
1740761290000|2025-02-28 16:48:10|19249.1|19237.1|19248.5|19236.5|19250.9|19238.9|19248.5|19236.5|9
1740761300000|2025-02-28 16:48:20|19247.8|19235.8|19250.3|19238.3|19250.3|19238.3|19247.8|19235.8|17
1740761310000|2025-02-28 16:48:30|||||||||1
1740761320000|2025-02-28 16:48:40|19249.7|19237.7|19249.1|19237.1|19250.3|19238.3|19249.1|19237.1|1
1740761330000|2025-02-28 16:48:50|19252.8|19240.8|19252.8|19240.8|19253.4|19241.4|19252.8|19240.8|37
1740761340000|2025-02-28 16:49:00|19253.4|19241.4|19255.3|19243.3|19255.3|19243.3|19253.4|19241.4|2
1740761350000|2025-02-28 16:49:10|19258.4|19246.4|19256|19244|19259.1|19247.1|19256|19244|15
1740761360000|2025-02-28 16:49:20|19256.6|19244.6|19255.3|19243.3|19256.6|19244.6|19254.7|19242.7|12
1740761370000|2025-02-28 16:49:30|19256|19244|19256.6|19244.6|19256.6|19244.6|19254.1|19242.1|6
1740761380000|2025-02-28 16:49:40|19257.8|19245.8|19256|19244|19257.8|19245.8|19256|19244|1
1740761390000|2025-02-28 16:49:50|19255.3|19243.3|19252.2|19240.2|19255.3|19243.3|19252.2|19240.2|1
1740761400000|2025-02-28 16:50:00|19251.6|19239.6|19252.2|19240.2|19252.2|19240.2|19248.5|19236.5|4
1740761410000|2025-02-28 16:50:10|19251.6|19239.6|19251|19239|19251.6|19239.6|19250.3|19238.3|4
1740761420000|2025-02-28 16:50:20|19250.3|19238.3|19250.9|19238.9|19251|19239|19249.1|19237.1|2
1740761430000|2025-02-28 16:50:30|19249.7|19237.7|19245.9|19233.9|19250.9|19238.9|19244.7|19232.7|3
1740761440000|2025-02-28 16:50:40|19246.6|19234.6|19244.7|19232.7|19246.6|19234.6|19244.7|19232.7|1
1740761450000|2025-02-28 16:50:50|19246|19234|19245.9|19233.9|19247.2|19235.2|19245.9|19233.9|4
1740761460000|2025-02-28 16:51:00|19246.6|19234.6|19245.9|19233.9|19247.2|19235.2|19245.9|19233.9|1
1740761470000|2025-02-28 16:51:10|19244.7|19232.7|19244.7|19232.7|19244.7|19232.7|19244.7|19232.7|0
1740761480000|2025-02-28 16:51:20|19244.1|19232.1|19235.9|19223.9|19244.7|19232.7|19235.3|19223.3|18
1740761490000|2025-02-28 16:51:30|19235.3|19223.3|19237.8|19225.8|19237.8|19225.8|19235.3|19223.3|13
1740761500000|2025-02-28 16:51:40|19236.6|19224.6|19236.6|19224.6|19237.2|19225.2|19235.9|19223.9|2
1740761510000|2025-02-28 16:51:50|19235.9|19223.9|19237.2|19225.2|19237.2|19225.2|19235.9|19223.9|4
1740761520000|2025-02-28 16:52:00|19236.6|19224.6|19230.9|19218.9|19236.6|19224.6|19229.1|19217.1|29
1740761530000|2025-02-28 16:52:10|19232.2|19220.2|19230.9|19218.9|19232.2|19220.2|19230.3|19218.3|7
1740761540000|2025-02-28 16:52:20|19233.4|19221.4|19233.4|19221.4|19233.4|19221.4|19233.4|19221.4|5
1740761550000|2025-02-28 16:52:30|19232.8|19220.8|19234.7|19222.7|19234.7|19222.7|19232.8|19220.8|3
1740761560000|2025-02-28 16:52:40|19235.3|19223.3|19239.1|19227.1|19239.1|19227.1|19235.3|19223.3|4
1740761570000|2025-02-28 16:52:50|19238.4|19226.4|19236.6|19224.6|19239.1|19227.1|19236.6|19224.6|1
1740761580000|2025-02-28 16:53:00|19237.2|19225.2|19236.6|19224.6|19237.2|19225.2|19235.3|19223.3|1
1740761590000|2025-02-28 16:53:10|19235.9|19223.9|19236.6|19224.6|19236.6|19224.6|19235.9|19223.9|1
1740761610000|2025-02-28 16:53:30|19237.2|19225.2|19239.1|19227.1|19239.1|19227.1|19237.2|19225.2|1
1740761620000|2025-02-28 16:53:40|19238.4|19226.4|19235.3|19223.3|19238.4|19226.4|19235.3|19223.3|6
1740761630000|2025-02-28 16:53:50|19234.7|19222.7|19235.3|19223.3|19235.3|19223.3|19234.7|19222.7|0
1740761640000|2025-02-28 16:54:00|19235.9|19223.9|19236.6|19224.6|19237.2|19225.2|19235.3|19223.3|7
1740761650000|2025-02-28 16:54:10|19239.1|19227.1|19244.1|19232.1|19245.9|19233.9|19238.4|19226.4|18
1740761660000|2025-02-28 16:54:20|19244.7|19232.7|19244.7|19232.7|19245.3|19233.3|19244.1|19232.1|1
1740761670000|2025-02-28 16:54:30|19242.8|19230.8|19248.4|19236.4|19248.4|19236.4|19242.2|19230.2|5
1740761680000|2025-02-28 16:54:40|19249.1|19237.1|19247.8|19235.8|19249.7|19237.7|19247.8|19235.8|8
1740761690000|2025-02-28 16:54:50|19245.9|19233.9|19248.4|19236.4|19248.4|19236.4|19245.9|19233.9|2
1740761700000|2025-02-28 16:55:00|19247.2|19235.2|19252.2|19240.2|19253.4|19241.4|19247.2|19235.2|6
1740761710000|2025-02-28 16:55:10|19250.9|19238.9|19254.1|19242.1|19254.7|19242.7|19249.1|19237.1|7
1740761720000|2025-02-28 16:55:20|19254.7|19242.7|19254.7|19242.7|19254.7|19242.7|19254.1|19242.1|0
1740761730000|2025-02-28 16:55:30|19255.3|19243.3|19254.7|19242.7|19255.9|19243.9|19254.7|19242.7|9
1740761740000|2025-02-28 16:55:40|19255.3|19243.3|19255.9|19243.9|19255.9|19243.9|19255.3|19243.3|3
1740761750000|2025-02-28 16:55:50|19255.3|19243.3|19249.7|19237.7|19255.3|19243.3|19249.7|19237.7|10
1740761760000|2025-02-28 16:56:00|19250.3|19238.3|19250.3|19238.3|19250.3|19238.3|19250.3|19238.3|0
1740761770000|2025-02-28 16:56:10|||||||||4
1740761780000|2025-02-28 16:56:20|19250.9|19238.9|19250.3|19238.3|19252.8|19240.8|19250.3|19238.3|3
1740761790000|2025-02-28 16:56:30|||||||||1
1740761800000|2025-02-28 16:56:40|19247.2|19235.2|19248.4|19236.4|19248.4|19236.4|19246.5|19234.5|3
1740761810000|2025-02-28 16:56:50|19247.8|19235.8|19246.6|19234.6|19247.8|19235.8|19246.6|19234.6|2
1740761820000|2025-02-28 16:57:00|||||||||1
1740761830000|2025-02-28 16:57:10|19247.2|19235.2|19247.2|19235.2|19247.2|19235.2|19247.2|19235.2|0
1740761840000|2025-02-28 16:57:20|19246.6|19234.6|19244.1|19232.1|19246.6|19234.6|19244.1|19232.1|3
1740761850000|2025-02-28 16:57:30|19244.7|19232.7|19244.7|19232.7|19244.7|19232.7|19244.7|19232.7|1
1740761860000|2025-02-28 16:57:40|19245.3|19233.3|19248.4|19236.4|19249|19237|19245.3|19233.3|4
1740761870000|2025-02-28 16:57:50|19247.2|19235.2|19246.5|19234.5|19247.8|19235.8|19245.9|19233.9|1
1740761880000|2025-02-28 16:58:00|19245.9|19233.9|19246.5|19234.5|19246.5|19234.5|19245.9|19233.9|2
1740761890000|2025-02-28 16:58:10|19247.2|19235.2|19249|19237|19249|19237|19247.2|19235.2|3
1740761900000|2025-02-28 16:58:20|19249.7|19237.7|19249.7|19237.7|19250.3|19238.3|19249|19237|0
1740761910000|2025-02-28 16:58:30|19249|19237|19248.4|19236.4|19249|19237|19248.4|19236.4|3
1740761920000|2025-02-28 16:58:40|19249|19237|19246.5|19234.5|19249|19237|19246.5|19234.5|3
1740761930000|2025-02-28 16:58:50|19247.2|19235.2|19247.8|19235.8|19247.8|19235.8|19247.2|19235.2|0
1740761940000|2025-02-28 16:59:00|19246.5|19234.5|19250.3|19238.3|19251.5|19239.5|19246.5|19234.5|3
1740761950000|2025-02-28 16:59:10|19250.9|19238.9|19247.2|19235.2|19251.5|19239.5|19247.2|19235.2|2
1740761960000|2025-02-28 16:59:20|19247.8|19235.8|19246.5|19234.5|19248.4|19236.4|19246.5|19234.5|0
1740761970000|2025-02-28 16:59:30|19245.3|19233.3|19244.7|19232.7|19245.3|19233.3|19244.7|19232.7|5
1740761980000|2025-02-28 16:59:40|19245.3|19233.3|19244.7|19232.7|19245.9|19233.9|19243.4|19231.4|3
1740761990000|2025-02-28 16:59:50|19245.3|19233.3|19245.9|19233.9|19247.2|19235.2|19245.3|19233.3|7
1740762000000|2025-02-28 17:00:00|19246.6|19234.6|19245.9|19233.9|19246.6|19234.6|19245.9|19233.9|9
1740762010000|2025-02-28 17:00:10|19245.3|19233.3|19245.9|19233.9|19245.9|19233.9|19244.7|19232.7|1
1740762020000|2025-02-28 17:00:20|19247.2|19235.2|19249.7|19237.7|19249.7|19237.7|19246.5|19234.5|6
1740762030000|2025-02-28 17:00:30|19250.3|19238.3|19249.7|19237.7|19250.3|19238.3|19249.7|19237.7|0
1740762040000|2025-02-28 17:00:40|19250.3|19238.3|19259.7|19247.7|19260.3|19248.3|19250.3|19238.3|18
1740762050000|2025-02-28 17:00:50|19259|19247|19257.2|19245.2|19259.7|19247.7|19257.2|19245.2|0
1740762060000|2025-02-28 17:01:00|19255.9|19243.9|19250.3|19238.3|19255.9|19243.9|19247.8|19235.8|26
1740762070000|2025-02-28 17:01:10|19249.7|19237.7|19249|19237|19250.9|19238.9|19249|19237|3
1740762080000|2025-02-28 17:01:20|19249.7|19237.7|19249|19237|19249.7|19237.7|19249|19237|1
1740762090000|2025-02-28 17:01:30|19249.7|19237.7|19250.3|19238.3|19250.3|19238.3|19249.7|19237.7|0
1740762100000|2025-02-28 17:01:40|19249.7|19237.7|19249|19237|19249.7|19237.7|19248.4|19236.4|3
1740762110000|2025-02-28 17:01:50|19249.7|19237.7|19249.7|19237.7|19250.3|19238.3|19249|19237|8
1740762120000|2025-02-28 17:02:00|19250.3|19238.3|19249.7|19237.7|19250.3|19238.3|19249.7|19237.7|6
1740762140000|2025-02-28 17:02:20|19252.2|19240.2|19255.9|19243.9|19255.9|19243.9|19252.2|19240.2|14
1740762150000|2025-02-28 17:02:30|19259|19247|19256.5|19244.5|19259|19247|19256.5|19244.5|7
1740762160000|2025-02-28 17:02:40|19254|19242|19254.6|19242.6|19254.6|19242.6|19252.8|19240.8|2
1740762170000|2025-02-28 17:02:50|19254|19242|19253.4|19241.4|19254|19242|19253.4|19241.4|1
1740762180000|2025-02-28 17:03:00|19252.8|19240.8|19251.5|19239.5|19252.8|19240.8|19251.5|19239.5|2
1740762190000|2025-02-28 17:03:10|19252.8|19240.8|19251.5|19239.5|19253.4|19241.4|19251.5|19239.5|2
1740762200000|2025-02-28 17:03:20|19252.8|19240.8|19252.8|19240.8|19252.8|19240.8|19252.8|19240.8|0
1740762210000|2025-02-28 17:03:30|19252.1|19240.1|19253.4|19241.4|19253.4|19241.4|19252.1|19240.1|0
1740762220000|2025-02-28 17:03:40|19250.9|19238.9|19250.9|19238.9|19250.9|19238.9|19250.9|19238.9|4
1740762240000|2025-02-28 17:04:00|19250.3|19238.3|19252.1|19240.1|19252.8|19240.8|19250.3|19238.3|3
1740762250000|2025-02-28 17:04:10|19251.5|19239.5|19249.6|19237.6|19251.5|19239.5|19249.6|19237.6|2
1740762260000|2025-02-28 17:04:20|19250.3|19238.3|19250.3|19238.3|19250.9|19238.9|19249.6|19237.6|2
1740762270000|2025-02-28 17:04:30|19250.9|19238.9|19250.3|19238.3|19250.9|19238.9|19250.3|19238.3|0
1740762280000|2025-02-28 17:04:40|19249.6|19237.6|19250.3|19238.3|19250.3|19238.3|19249.6|19237.6|2
1740762290000|2025-02-28 17:04:50|||||||||2
1740762300000|2025-02-28 17:05:00|19249|19237|19249|19237|19250.3|19238.3|19249|19237|2
1740762310000|2025-02-28 17:05:10|19250.3|19238.3|19249.6|19237.6|19250.3|19238.3|19249|19237|3
1740762320000|2025-02-28 17:05:20|19249|19237|19249.6|19237.6|19250.3|19238.3|19249|19237|2
1740762330000|2025-02-28 17:05:30|19249|19237|19249.6|19237.6|19250.3|19238.3|19248.4|19236.4|1
1740762340000|2025-02-28 17:05:40|19249|19237|19250.3|19238.3|19250.3|19238.3|19249|19237|0
1740762350000|2025-02-28 17:05:50|19250.9|19238.9|19252.8|19240.8|19252.8|19240.8|19249.6|19237.6|5
1740762360000|2025-02-28 17:06:00|19252.1|19240.1|19251.5|19239.5|19253.4|19241.4|19251.5|19239.5|7
1740762370000|2025-02-28 17:06:10|19250.9|19238.9|19250.3|19238.3|19251.5|19239.5|19250.3|19238.3|2
1740762380000|2025-02-28 17:06:20|19249.6|19237.6|19249|19237|19249.6|19237.6|19249|19237|0
1740762400000|2025-02-28 17:06:40|19249.6|19237.6|19249|19237|19249.6|19237.6|19249|19237|0
1740762410000|2025-02-28 17:06:50|19250.3|19238.3|19249.6|19237.6|19250.3|19238.3|19249|19237|0
1740762420000|2025-02-28 17:07:00|19249|19237|19249.6|19237.6|19250.3|19238.3|19249|19237|3
1740762430000|2025-02-28 17:07:10|||||||||4
1740762440000|2025-02-28 17:07:20|19248.4|19236.4|19253.4|19241.4|19253.4|19241.4|19248.4|19236.4|4
1740762450000|2025-02-28 17:07:30|19254.6|19242.6|19254|19242|19254.6|19242.6|19254|19242|2
1740762460000|2025-02-28 17:07:40|19254.6|19242.6|19253.4|19241.4|19254.6|19242.6|19253.4|19241.4|2
1740762470000|2025-02-28 17:07:50|19254|19242|19254.6|19242.6|19254.6|19242.6|19253.4|19241.4|0
1740762480000|2025-02-28 17:08:00|19254|19242|19254.6|19242.6|19254.6|19242.6|19254|19242|2
1740762490000|2025-02-28 17:08:10|19254|19242|19254|19242|19254|19242|19254|19242|3
1740762510000|2025-02-28 17:08:30|19252.1|19240.1|19252.1|19240.1|19252.1|19240.1|19252.1|19240.1|0
1740762530000|2025-02-28 17:08:50|19249.6|19237.6|19245.9|19233.9|19249.6|19237.6|19245.3|19233.3|15
1740762540000|2025-02-28 17:09:00|19244.6|19232.6|19244.6|19232.6|19245.3|19233.3|19244.6|19232.6|1
1740762550000|2025-02-28 17:09:10|||||||||7
1740762560000|2025-02-28 17:09:20|19245.3|19233.3|19244.6|19232.6|19245.9|19233.9|19244.6|19232.6|1
1740762570000|2025-02-28 17:09:30|19245.3|19233.3|19245.3|19233.3|19245.3|19233.3|19245.3|19233.3|0
1740762580000|2025-02-28 17:09:40|19245.9|19233.9|19247.1|19235.1|19247.1|19235.1|19245.9|19233.9|4
1740762590000|2025-02-28 17:09:50|19246.5|19234.5|19245.3|19233.3|19247.1|19235.1|19245.3|19233.3|12
1740762600000|2025-02-28 17:10:00|19245.2|19233.2|19245.2|19233.2|19245.2|19233.2|19245.2|19233.2|0
1740762610000|2025-02-28 17:10:10|19247.1|19235.1|19245.9|19233.9|19248.4|19236.4|19245.9|19233.9|8
1740762620000|2025-02-28 17:10:20|19246.5|19234.5|19247.1|19235.1|19247.7|19235.7|19246.5|19234.5|1
1740762630000|2025-02-28 17:10:30|19247.8|19235.8|19245.2|19233.2|19247.8|19235.8|19245.2|19233.2|0
1740762640000|2025-02-28 17:10:40|19245.9|19233.9|19249|19237|19249|19237|19245.9|19233.9|10
1740762650000|2025-02-28 17:10:50|19249.6|19237.6|19250.9|19238.9|19250.9|19238.9|19249.6|19237.6|2
1740762660000|2025-02-28 17:11:00|19250.3|19238.3|19247.1|19235.1|19250.3|19238.3|19247.1|19235.1|4
1740762680000|2025-02-28 17:11:20|19245.9|19233.9|19245.9|19233.9|19247.1|19235.1|19245.9|19233.9|1
1740762700000|2025-02-28 17:11:40|19247.7|19235.7|19248.4|19236.4|19248.4|19236.4|19247.1|19235.1|3
1740762710000|2025-02-28 17:11:50|19249|19237|19248.4|19236.4|19249|19237|19248.4|19236.4|4
1740762720000|2025-02-28 17:12:00|19249|19237|19249.6|19237.6|19250.9|19238.9|19249|19237|1
1740762730000|2025-02-28 17:12:10|19253.4|19241.4|19253.4|19241.4|19254|19242|19253.4|19241.4|12
1740762740000|2025-02-28 17:12:20|19252.7|19240.7|19253.4|19241.4|19253.4|19241.4|19252.7|19240.7|0
1740762750000|2025-02-28 17:12:30|19252.7|19240.7|19254.6|19242.6|19254.6|19242.6|19252.7|19240.7|8
1740762760000|2025-02-28 17:12:40|19254|19242|19252.1|19240.1|19254|19242|19252.1|19240.1|9
1740762770000|2025-02-28 17:12:50|19252.7|19240.7|19248.4|19236.4|19253.4|19241.4|19247.1|19235.1|14
1740762780000|2025-02-28 17:13:00|19250.2|19238.2|19249.6|19237.6|19251.5|19239.5|19249.6|19237.6|8
1740762790000|2025-02-28 17:13:10|19250.2|19238.2|19247.1|19235.1|19250.2|19238.2|19247.1|19235.1|2
1740762800000|2025-02-28 17:13:20|19248.4|19236.4|19248.4|19236.4|19249|19237|19248.4|19236.4|0
1740762810000|2025-02-28 17:13:30|19249|19237|19249|19237|19249|19237|19249|19237|0
1740762820000|2025-02-28 17:13:40|19248.4|19236.4|19249.6|19237.6|19249.6|19237.6|19248.4|19236.4|5
1740762830000|2025-02-28 17:13:50|||||||||6
1740762840000|2025-02-28 17:14:00|19250.8|19238.8|19252.1|19240.1|19252.1|19240.1|19250.2|19238.2|20
1740762850000|2025-02-28 17:14:10|19253.3|19241.3|19252.7|19240.7|19253.3|19241.3|19252.7|19240.7|0
1740762860000|2025-02-28 17:14:20|19253.3|19241.3|19252.1|19240.1|19253.3|19241.3|19252.1|19240.1|2
1740762890000|2025-02-28 17:14:50|19252.7|19240.7|19252.7|19240.7|19252.7|19240.7|19252.7|19240.7|0
1740762900000|2025-02-28 17:15:00|19252.1|19240.1|19252.1|19240.1|19252.7|19240.7|19252.1|19240.1|0
1740762910000|2025-02-28 17:15:10|19251.5|19239.5|19251.5|19239.5|19252.7|19240.7|19250.8|19238.8|2
1740762920000|2025-02-28 17:15:20|19247.7|19235.7|19243.3|19231.3|19247.7|19235.7|19242.7|19230.7|16
1740762930000|2025-02-28 17:15:30|19242.7|19230.7|19242.7|19230.7|19242.7|19230.7|19242.7|19230.7|0
1740762940000|2025-02-28 17:15:40|19242.1|19230.1|19242.1|19230.1|19242.1|19230.1|19242.1|19230.1|0
1740762950000|2025-02-28 17:15:50|||||||||4
1740762960000|2025-02-28 17:16:00|19238.3|19226.3|19238.3|19226.3|19239|19227|19237.7|19225.7|40
1740762970000|2025-02-28 17:16:10|19237.7|19225.7|19240.8|19228.8|19242.1|19230.1|19237.7|19225.7|3
1740762980000|2025-02-28 17:16:20|19241.5|19229.5|19240.2|19228.2|19242.1|19230.1|19240.2|19228.2|2
1740762990000|2025-02-28 17:16:30|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|19237.1|19225.1|10
1740763000000|2025-02-28 17:16:40|19237.7|19225.7|19237.1|19225.1|19237.7|19225.7|19237.1|19225.1|0
1740763010000|2025-02-28 17:16:50|19237.7|19225.7|19237.7|19225.7|19238.3|19226.3|19237.7|19225.7|8
1740763020000|2025-02-28 17:17:00|19239.6|19227.6|19240.2|19228.2|19240.2|19228.2|19239.6|19227.6|3
1740763030000|2025-02-28 17:17:10|19240.8|19228.8|19240.8|19228.8|19241.5|19229.5|19240.8|19228.8|2
1740763040000|2025-02-28 17:17:20|19241.5|19229.5|19239|19227|19241.5|19229.5|19239|19227|1
1740763050000|2025-02-28 17:17:30|19238.9|19226.9|19237.1|19225.1|19238.9|19226.9|19237.1|19225.1|5
1740763060000|2025-02-28 17:17:40|19233.3|19221.3|19232.7|19220.7|19233.3|19221.3|19232.7|19220.7|1
1740763070000|2025-02-28 17:17:50|19233.3|19221.3|19235.2|19223.2|19235.2|19223.2|19232.7|19220.7|7
1740763080000|2025-02-28 17:18:00|19234.6|19222.6|19233.9|19221.9|19235.2|19223.2|19233.9|19221.9|0
1740763090000|2025-02-28 17:18:10|19233.3|19221.3|19232.1|19220.1|19233.3|19221.3|19232.1|19220.1|1
1740763100000|2025-02-28 17:18:20|19232.7|19220.7|19232.7|19220.7|19232.7|19220.7|19232.1|19220.1|17
1740763110000|2025-02-28 17:18:30|19232.1|19220.1|19232.7|19220.7|19232.7|19220.7|19232.1|19220.1|5
1740763120000|2025-02-28 17:18:40|19232.1|19220.1|19231.4|19219.4|19232.1|19220.1|19230.8|19218.8|0
1740763130000|2025-02-28 17:18:50|19230.8|19218.8|19232.1|19220.1|19232.1|19220.1|19230.8|19218.8|3
1740763140000|2025-02-28 17:19:00|19233.3|19221.3|19236.4|19224.4|19236.4|19224.4|19233.3|19221.3|6
1740763160000|2025-02-28 17:19:20|19238.3|19226.3|19238.3|19226.3|19238.3|19226.3|19238.3|19226.3|10
1740763170000|2025-02-28 17:19:30|19236.4|19224.4|19238.3|19226.3|19238.3|19226.3|19236.4|19224.4|5
1740763180000|2025-02-28 17:19:40|19240.2|19228.2|19240.8|19228.8|19240.8|19228.8|19240.2|19228.2|2
1740763190000|2025-02-28 17:19:50|19241.4|19229.4|19238.9|19226.9|19241.4|19229.4|19238.9|19226.9|7
1740763200000|2025-02-28 17:20:00|19240.2|19228.2|19240.8|19228.8|19240.8|19228.8|19240.2|19228.2|1
1740763210000|2025-02-28 17:20:10|19242|19230|19242.1|19230.1|19243.9|19231.9|19242|19230|15
1740763220000|2025-02-28 17:20:20|19244.5|19232.5|19244.6|19232.6|19245.2|19233.2|19244.5|19232.5|4
1740763230000|2025-02-28 17:20:30|19243.9|19231.9|19240.8|19228.8|19244.6|19232.6|19240.8|19228.8|12
1740763240000|2025-02-28 17:20:40|19240.2|19228.2|19239.6|19227.6|19240.8|19228.8|19239.6|19227.6|5
1740763250000|2025-02-28 17:20:50|19240.8|19228.8|19240.8|19228.8|19240.8|19228.8|19240.8|19228.8|4
1740763260000|2025-02-28 17:21:00|19240.2|19228.2|19235.8|19223.8|19240.2|19228.2|19235.8|19223.8|19
1740763270000|2025-02-28 17:21:10|19235.2|19223.2|19233.3|19221.3|19235.2|19223.2|19233.3|19221.3|1
1740763280000|2025-02-28 17:21:20|19235.2|19223.2|19233.9|19221.9|19235.2|19223.2|19233.9|19221.9|5
1740763290000|2025-02-28 17:21:30|19234.5|19222.5|19235.2|19223.2|19235.2|19223.2|19234.5|19222.5|1
1740763300000|2025-02-28 17:21:40|19234.5|19222.5|19235.2|19223.2|19235.2|19223.2|19233.9|19221.9|2
1740763310000|2025-02-28 17:21:50|19234.5|19222.5|19235.8|19223.8|19236.4|19224.4|19233.3|19221.3|15
1740763330000|2025-02-28 17:22:10|19235.2|19223.2|19235.2|19223.2|19235.2|19223.2|19235.2|19223.2|0
1740763340000|2025-02-28 17:22:20|19234.5|19222.5|19226.4|19214.4|19234.5|19222.5|19226.4|19214.4|42
1740763350000|2025-02-28 17:22:30|19227|19215|19224.5|19212.5|19227|19215|19224.5|19212.5|12
1740763360000|2025-02-28 17:22:40|19223.9|19211.9|19224.5|19212.5|19224.5|19212.5|19223.9|19211.9|0
1740763370000|2025-02-28 17:22:50|19225.2|19213.2|19224.5|19212.5|19225.8|19213.8|19224.5|19212.5|7
1740763380000|2025-02-28 17:23:00|19223.3|19211.3|19222|19210|19223.3|19211.3|19222|19210|57
1740763390000|2025-02-28 17:23:10|19221.4|19209.4|19225.8|19213.8|19225.8|19213.8|19221.4|19209.4|31
1740763400000|2025-02-28 17:23:20|19224.5|19212.5|19226.4|19214.4|19226.4|19214.4|19223.3|19211.3|9
1740763410000|2025-02-28 17:23:30|19227|19215|19227.7|19215.7|19228.3|19216.3|19226.4|19214.4|2
1740763420000|2025-02-28 17:23:40|19226.4|19214.4|19228.3|19216.3|19229.5|19217.5|19226.4|19214.4|18
1740763430000|2025-02-28 17:23:50|19227.7|19215.7|19223.3|19211.3|19227.7|19215.7|19221.4|19209.4|7
1740763440000|2025-02-28 17:24:00|19224.5|19212.5|19224.5|19212.5|19225.8|19213.8|19223.3|19211.3|11
1740763450000|2025-02-28 17:24:10|19223.9|19211.9|19225.8|19213.8|19225.8|19213.8|19223.9|19211.9|1
1740763460000|2025-02-28 17:24:20|19225.2|19213.2|19227.7|19215.7|19227.7|19215.7|19225.2|19213.2|8
1740763470000|2025-02-28 17:24:30|||||||||1
1740763480000|2025-02-28 17:24:40|19230.2|19218.2|19232|19220|19232|19220|19230.1|19218.1|11
1740763490000|2025-02-28 17:24:50|19231.4|19219.4|19230.1|19218.1|19232|19220|19230.1|19218.1|1
1740763510000|2025-02-28 17:25:10|19228.9|19216.9|19224.5|19212.5|19228.9|19216.9|19223.9|19211.9|31
1740763520000|2025-02-28 17:25:20|19225.8|19213.8|19225.8|19213.8|19227|19215|19225.2|19213.2|17
1740763530000|2025-02-28 17:25:30|19225.2|19213.2|19224.5|19212.5|19225.2|19213.2|19224.5|19212.5|5
1740763540000|2025-02-28 17:25:40|||||||||1
1740763550000|2025-02-28 17:25:50|19227|19215|19228.3|19216.3|19228.3|19216.3|19227|19215|6
1740763560000|2025-02-28 17:26:00|19228.9|19216.9|19228.3|19216.3|19229.5|19217.5|19228.3|19216.3|1
1740763570000|2025-02-28 17:26:10|19226.4|19214.4|19225.2|19213.2|19226.4|19214.4|19224.5|19212.5|1
1740763580000|2025-02-28 17:26:20|19224.5|19212.5|19224.5|19212.5|19224.5|19212.5|19224.5|19212.5|3
1740763590000|2025-02-28 17:26:30|19225.2|19213.2|19224.5|19212.5|19225.8|19213.8|19224.5|19212.5|3
1740763600000|2025-02-28 17:26:40|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|19223.9|19211.9|0
1740763610000|2025-02-28 17:26:50|19224.5|19212.5|19223.9|19211.9|19224.5|19212.5|19223.9|19211.9|2
1740763620000|2025-02-28 17:27:00|19225.8|19213.8|19223.3|19211.3|19225.8|19213.8|19223.3|19211.3|22
1740763630000|2025-02-28 17:27:10|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|20
1740763640000|2025-02-28 17:27:20|||||||||18
1740763650000|2025-02-28 17:27:30|19223.3|19211.3|19223.9|19211.9|19223.9|19211.9|19223.3|19211.3|9
1740763660000|2025-02-28 17:27:40|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|19220.8|19208.8|5
1740763670000|2025-02-28 17:27:50|||||||||6
1740763680000|2025-02-28 17:28:00|19221.4|19209.4|19220.8|19208.8|19221.4|19209.4|19220.8|19208.8|0
1740763710000|2025-02-28 17:28:30|||||||||3
1740763720000|2025-02-28 17:28:40|||||||||1
1740763730000|2025-02-28 17:28:50|||||||||3
1740763740000|2025-02-28 17:29:00|19222|19210|19223.3|19211.3|19223.3|19211.3|19221.4|19209.4|20
1740763750000|2025-02-28 17:29:10|19222.6|19210.6|19221.4|19209.4|19223.3|19211.3|19220.8|19208.8|11
1740763760000|2025-02-28 17:29:20|19220.8|19208.8|19227.6|19215.6|19227.6|19215.6|19218.3|19206.3|39
1740763770000|2025-02-28 17:29:30|19229.5|19217.5|19232.6|19220.6|19232.6|19220.6|19229.5|19217.5|5
1740763780000|2025-02-28 17:29:40|19232|19220|19229.5|19217.5|19232|19220|19229.5|19217.5|10
1740763800000|2025-02-28 17:30:00|19230.8|19218.8|19228.9|19216.9|19231.4|19219.4|19228.3|19216.3|13
1740763810000|2025-02-28 17:30:10|19229.5|19217.5|19228.3|19216.3|19229.5|19217.5|19228.3|19216.3|3
1740763820000|2025-02-28 17:30:20|19228.9|19216.9|19228.3|19216.3|19228.9|19216.9|19228.3|19216.3|7
1740763830000|2025-02-28 17:30:30|19227.6|19215.6|19228.3|19216.3|19228.3|19216.3|19227.6|19215.6|1
1740763840000|2025-02-28 17:30:40|19228.9|19216.9|19228.9|19216.9|19228.9|19216.9|19228.9|19216.9|6
1740763850000|2025-02-28 17:30:50|19228.3|19216.3|19228.3|19216.3|19228.3|19216.3|19228.3|19216.3|0
1740763860000|2025-02-28 17:31:00|19227.6|19215.6|19223.3|19211.3|19227.6|19215.6|19223.3|19211.3|8
1740763870000|2025-02-28 17:31:10|19223.9|19211.9|19225.8|19213.8|19226.4|19214.4|19223.9|19211.9|3
1740763880000|2025-02-28 17:31:20|||||||||1
1740763890000|2025-02-28 17:31:30|19224.5|19212.5|19224.5|19212.5|19224.5|19212.5|19224.5|19212.5|2
1740763900000|2025-02-28 17:31:40|19223.3|19211.3|19222|19210|19223.3|19211.3|19222|19210|4
1740763910000|2025-02-28 17:31:50|19222.6|19210.6|19221.4|19209.4|19223.3|19211.3|19221.4|19209.4|6
1740763920000|2025-02-28 17:32:00|19220.7|19208.7|19218.9|19206.9|19220.7|19208.7|19218.9|19206.9|2
1740763930000|2025-02-28 17:32:10|19218.2|19206.2|19214.5|19202.5|19218.2|19206.2|19214.5|19202.5|41
1740763940000|2025-02-28 17:32:20|||||||||7
1740763960000|2025-02-28 17:32:40|||||||||10
1740763970000|2025-02-28 17:32:50|19213.3|19201.3|19209.5|19197.5|19213.3|19201.3|19209.5|19197.5|24
1740763980000|2025-02-28 17:33:00|19207.6|19195.6|19209.5|19197.5|19209.5|19197.5|19207.6|19195.6|4
1740763990000|2025-02-28 17:33:10|19215.8|19203.8|19215.1|19203.1|19216.4|19204.4|19215.1|19203.1|7
1740764000000|2025-02-28 17:33:20|19215.7|19203.7|19213.9|19201.9|19215.7|19203.7|19213.9|19201.9|7
1740764010000|2025-02-28 17:33:30|19213.2|19201.2|19213.9|19201.9|19214.5|19202.5|19213.2|19201.2|6
1740764020000|2025-02-28 17:33:40|19213.2|19201.2|19212|19200|19213.2|19201.2|19211.4|19199.4|12
1740764030000|2025-02-28 17:33:50|19209.5|19197.5|19206.4|19194.4|19209.5|19197.5|19205.7|19193.7|21
1740764040000|2025-02-28 17:34:00|19205.7|19193.7|19196.4|19184.4|19205.7|19193.7|19196.4|19184.4|203
1740764050000|2025-02-28 17:34:10|19197|19185|19198.3|19186.3|19198.3|19186.3|19197|19185|0
1740764060000|2025-02-28 17:34:20|19197.6|19185.6|19208.2|19196.2|19208.9|19196.9|19197|19185|30
1740764070000|2025-02-28 17:34:30|19209.5|19197.5|19205.7|19193.7|19212|19200|19204.5|19192.5|21
1740764080000|2025-02-28 17:34:40|19205.1|19193.1|19203.9|19191.9|19205.7|19193.7|19203.9|19191.9|12
1740764090000|2025-02-28 17:34:50|19204.5|19192.5|19207|19195|19208.9|19196.9|19204.5|19192.5|12
1740764100000|2025-02-28 17:35:00|19205.7|19193.7|19203.9|19191.9|19205.7|19193.7|19203.9|19191.9|9
1740764110000|2025-02-28 17:35:10|19204.5|19192.5|19203.9|19191.9|19204.5|19192.5|19203.9|19191.9|3
1740764120000|2025-02-28 17:35:20|||||||||4
1740764130000|2025-02-28 17:35:30|||||||||3
1740764140000|2025-02-28 17:35:40|||||||||2
1740764150000|2025-02-28 17:35:50|||||||||9
1740764160000|2025-02-28 17:36:00|||||||||2
1740764170000|2025-02-28 17:36:10|19206.4|19194.4|19208.2|19196.2|19208.9|19196.9|19206.4|19194.4|23
1740764180000|2025-02-28 17:36:20|19208.9|19196.9|19208.9|19196.9|19208.9|19196.9|19206.4|19194.4|13
1740764190000|2025-02-28 17:36:30|19206.4|19194.4|19208.2|19196.2|19208.2|19196.2|19206.4|19194.4|15
1740764200000|2025-02-28 17:36:40|19207.6|19195.6|19206.4|19194.4|19207.6|19195.6|19206.4|19194.4|12
1740764210000|2025-02-28 17:36:50|19207|19195|19208.2|19196.2|19208.2|19196.2|19207|19195|2
1740764220000|2025-02-28 17:37:00|19207.6|19195.6|19207.6|19195.6|19207.6|19195.6|19207.6|19195.6|2
1740764230000|2025-02-28 17:37:10|19205.7|19193.7|19207.6|19195.6|19207.6|19195.6|19205.7|19193.7|7
1740764240000|2025-02-28 17:37:20|19209.5|19197.5|19209.5|19197.5|19209.5|19197.5|19209.5|19197.5|3
1740764250000|2025-02-28 17:37:30|19208.9|19196.9|19212.6|19200.6|19213.2|19201.2|19208.9|19196.9|6
1740764260000|2025-02-28 17:37:40|19213.2|19201.2|19213.2|19201.2|19213.9|19201.9|19212.6|19200.6|3
1740764270000|2025-02-28 17:37:50|19212.6|19200.6|19212.6|19200.6|19213.2|19201.2|19212.6|19200.6|0
1740764290000|2025-02-28 17:38:10|19213.2|19201.2|19214.5|19202.5|19214.5|19202.5|19213.2|19201.2|5
1740764300000|2025-02-28 17:38:20|19215.1|19203.1|19215.1|19203.1|19215.1|19203.1|19213.2|19201.2|4
1740764310000|2025-02-28 17:38:30|19214.5|19202.5|19215.1|19203.1|19215.1|19203.1|19213.2|19201.2|4
1740764320000|2025-02-28 17:38:40|19214.5|19202.5|19213.9|19201.9|19214.5|19202.5|19213.2|19201.2|1
1740764330000|2025-02-28 17:38:50|19214.5|19202.5|19213.9|19201.9|19214.5|19202.5|19213.9|19201.9|1
1740764340000|2025-02-28 17:39:00|19213.2|19201.2|19210.1|19198.1|19213.2|19201.2|19210.1|19198.1|4
1740764360000|2025-02-28 17:39:20|19208.8|19196.8|19209.5|19197.5|19209.5|19197.5|19208.8|19196.8|2
1740764370000|2025-02-28 17:39:30|||||||||3
1740764380000|2025-02-28 17:39:40|19211.3|19199.3|19212.6|19200.6|19213.8|19201.8|19211.3|19199.3|6
1740764400000|2025-02-28 17:40:00|19211.3|19199.3|19211.3|19199.3|19212|19200|19211.3|19199.3|2
1740764410000|2025-02-28 17:40:10|19212|19200|19212.6|19200.6|19212.6|19200.6|19212|19200|1
1740764420000|2025-02-28 17:40:20|19211.3|19199.3|19211.3|19199.3|19212.6|19200.6|19211.3|19199.3|0
1740764430000|2025-02-28 17:40:30|19210.7|19198.7|19210.1|19198.1|19210.7|19198.7|19210.1|19198.1|7
1740764440000|2025-02-28 17:40:40|19210.7|19198.7|19210.7|19198.7|19212|19200|19210.7|19198.7|2
1740764450000|2025-02-28 17:40:50|19210.1|19198.1|19209.5|19197.5|19210.1|19198.1|19209.5|19197.5|0
1740764460000|2025-02-28 17:41:00|19212|19200|19212|19200|19212|19200|19211.3|19199.3|8
1740764480000|2025-02-28 17:41:20|19211.3|19199.3|19212|19200|19212|19200|19211.3|19199.3|0
1740764490000|2025-02-28 17:41:30|||||||||5
1740764500000|2025-02-28 17:41:40|19211.3|19199.3|19210.7|19198.7|19211.3|19199.3|19210.1|19198.1|5
1740764510000|2025-02-28 17:41:50|19208.8|19196.8|19207|19195|19209.5|19197.5|19207|19195|5
1740764520000|2025-02-28 17:42:00|19208.2|19196.2|19208.8|19196.8|19210.1|19198.1|19208.2|19196.2|8
1740764530000|2025-02-28 17:42:10|19210.1|19198.1|19208.8|19196.8|19210.1|19198.1|19208.8|19196.8|2
1740764540000|2025-02-28 17:42:20|19208.2|19196.2|19207.6|19195.6|19208.2|19196.2|19207|19195|1
1740764550000|2025-02-28 17:42:30|19206.3|19194.3|19202.6|19190.6|19206.3|19194.3|19202|19190|11
1740764560000|2025-02-28 17:42:40|19202|19190|19201.3|19189.3|19202|19190|19201.3|19189.3|2
1740764570000|2025-02-28 17:42:50|19200.7|19188.7|19200.7|19188.7|19201.3|19189.3|19200.7|19188.7|6
1740764580000|2025-02-28 17:43:00|19201.3|19189.3|19203.2|19191.2|19203.8|19191.8|19201.3|19189.3|8
1740764590000|2025-02-28 17:43:10|19204.5|19192.5|19205.1|19193.1|19205.1|19193.1|19203.8|19191.8|11
1740764600000|2025-02-28 17:43:20|19205.7|19193.7|19205.7|19193.7|19205.7|19193.7|19205.7|19193.7|0
1740764610000|2025-02-28 17:43:30|19205.1|19193.1|19204.5|19192.5|19205.1|19193.1|19203.8|19191.8|4
1740764620000|2025-02-28 17:43:40|19203.2|19191.2|19202.6|19190.6|19203.2|19191.2|19202|19190|1
1740764630000|2025-02-28 17:43:50|19202|19190|19202|19190|19202.6|19190.6|19202|19190|3
1740764640000|2025-02-28 17:44:00|19199.5|19187.5|19199.5|19187.5|19199.5|19187.5|19199.5|19187.5|3
1740764650000|2025-02-28 17:44:10|||||||||2
1740764660000|2025-02-28 17:44:20|19200.1|19188.1|19202|19190|19202|19190|19200.1|19188.1|2
1740764670000|2025-02-28 17:44:30|19201.3|19189.3|19201.3|19189.3|19201.3|19189.3|19201.3|19189.3|1
1740764680000|2025-02-28 17:44:40|19200.7|19188.7|19204.5|19192.5|19204.5|19192.5|19200.7|19188.7|8
1740764690000|2025-02-28 17:44:50|19203.8|19191.8|19204.5|19192.5|19204.5|19192.5|19203.2|19191.2|1
1740764700000|2025-02-28 17:45:00|19203.8|19191.8|19207.6|19195.6|19207.6|19195.6|19203.8|19191.8|5
1740764710000|2025-02-28 17:45:10|19208.2|19196.2|19207.6|19195.6|19208.2|19196.2|19207.6|19195.6|0
1740764720000|2025-02-28 17:45:20|19205.7|19193.7|19207.6|19195.6|19207.6|19195.6|19205.7|19193.7|9
1740764730000|2025-02-28 17:45:30|19208.2|19196.2|19206.3|19194.3|19208.2|19196.2|19206.3|19194.3|1
1740764740000|2025-02-28 17:45:40|19207|19195|19207|19195|19207|19195|19207|19195|0
1740764750000|2025-02-28 17:45:50|19206.3|19194.3|19206.3|19194.3|19206.3|19194.3|19206.3|19194.3|0
1740764760000|2025-02-28 17:46:00|19205.7|19193.7|19204.5|19192.5|19205.7|19193.7|19204.5|19192.5|0
1740764770000|2025-02-28 17:46:10|19203.8|19191.8|19203.8|19191.8|19203.8|19191.8|19203.8|19191.8|1
1740764780000|2025-02-28 17:46:20|19203.2|19191.2|19201.3|19189.3|19203.2|19191.2|19201.3|19189.3|5
1740764790000|2025-02-28 17:46:30|19202.6|19190.6|19202.6|19190.6|19202.6|19190.6|19202.6|19190.6|4
1740764800000|2025-02-28 17:46:40|19202|19190|19202|19190|19202|19190|19202|19190|1
1740764810000|2025-02-28 17:46:50|19201.3|19189.3|19202.6|19190.6|19202.6|19190.6|19201.3|19189.3|2
1740764820000|2025-02-28 17:47:00|||||||||4
1740764830000|2025-02-28 17:47:10|19201.9|19189.9|19201.3|19189.3|19202.6|19190.6|19201.3|19189.3|3
1740764840000|2025-02-28 17:47:20|19200.7|19188.7|19200.7|19188.7|19200.7|19188.7|19200.7|19188.7|1
1740764850000|2025-02-28 17:47:30|19200.1|19188.1|19200.1|19188.1|19200.1|19188.1|19200.1|19188.1|0
1740764860000|2025-02-28 17:47:40|19201.3|19189.3|19201.3|19189.3|19201.3|19189.3|19200.1|19188.1|14
1740764870000|2025-02-28 17:47:50|19202.6|19190.6|19205.1|19193.1|19205.1|19193.1|19202.6|19190.6|1
1740764880000|2025-02-28 17:48:00|19204.5|19192.5|19203.8|19191.8|19204.5|19192.5|19203.2|19191.2|2
1740764890000|2025-02-28 17:48:10|19203.2|19191.2|19202.6|19190.6|19203.8|19191.8|19201.3|19189.3|12
1740764900000|2025-02-28 17:48:20|19202|19190|19202|19190|19202|19190|19202|19190|1
1740764910000|2025-02-28 17:48:30|19201.3|19189.3|19200.1|19188.1|19201.3|19189.3|19200.1|19188.1|0
1740764920000|2025-02-28 17:48:40|19199.4|19187.4|19202.6|19190.6|19202.6|19190.6|19199.4|19187.4|4
1740764930000|2025-02-28 17:48:50|19201.9|19189.9|19203.2|19191.2|19203.2|19191.2|19201.9|19189.9|2
1740764940000|2025-02-28 17:49:00|19204.4|19192.4|19201.9|19189.9|19204.4|19192.4|19201.9|19189.9|9
1740764960000|2025-02-28 17:49:20|19204.4|19192.4|19209.4|19197.4|19209.4|19197.4|19204.4|19192.4|25
1740764970000|2025-02-28 17:49:30|19208.2|19196.2|19209.4|19197.4|19209.4|19197.4|19208.2|19196.2|3
1740764980000|2025-02-28 17:49:40|19208.8|19196.8|19207.6|19195.6|19209.4|19197.4|19207.6|19195.6|8
1740764990000|2025-02-28 17:49:50|19206.9|19194.9|19203.8|19191.8|19206.9|19194.9|19203.8|19191.8|7
1740765000000|2025-02-28 17:50:00|19202.6|19190.6|19203.8|19191.8|19203.8|19191.8|19202.6|19190.6|2
1740765010000|2025-02-28 17:50:10|19202.6|19190.6|19202.6|19190.6|19203.2|19191.2|19202.6|19190.6|0
1740765020000|2025-02-28 17:50:20|19201.9|19189.9|19201.3|19189.3|19201.9|19189.9|19201.3|19189.3|4
1740765030000|2025-02-28 17:50:30|19200.7|19188.7|19200.7|19188.7|19200.7|19188.7|19200.7|19188.7|4
1740765040000|2025-02-28 17:50:40|19200.1|19188.1|19200.1|19188.1|19200.1|19188.1|19200.1|19188.1|10
1740765050000|2025-02-28 17:50:50|19200.7|19188.7|19200.7|19188.7|19200.7|19188.7|19200.1|19188.1|2
1740765060000|2025-02-28 17:51:00|19202.6|19190.6|19202.6|19190.6|19203.2|19191.2|19202.6|19190.6|3
1740765070000|2025-02-28 17:51:10|19201.9|19189.9|19200.1|19188.1|19201.9|19189.9|19200.1|19188.1|4
1740765080000|2025-02-28 17:51:20|19200.7|19188.7|19200.7|19188.7|19200.7|19188.7|19200.1|19188.1|2
1740765090000|2025-02-28 17:51:30|19201.3|19189.3|19201.9|19189.9|19201.9|19189.9|19200.7|19188.7|9
1740765100000|2025-02-28 17:51:40|19201.3|19189.3|19200.7|19188.7|19201.3|19189.3|19200.7|19188.7|1
1740765110000|2025-02-28 17:51:50|19201.3|19189.3|19200.1|19188.1|19201.3|19189.3|19200.1|19188.1|1
1740765120000|2025-02-28 17:52:00|19200.7|19188.7|19188.2|19176.2|19200.7|19188.7|19185.1|19173.1|32
1740765130000|2025-02-28 17:52:10|19188.8|19176.8|19185.1|19173.1|19189.4|19177.4|19185.1|19173.1|24
1740765140000|2025-02-28 17:52:20|19185.7|19173.7|19184.4|19172.4|19185.7|19173.7|19183.2|19171.2|15
1740765150000|2025-02-28 17:52:30|19183.8|19171.8|19183.2|19171.2|19184.4|19172.4|19183.2|19171.2|4
1740765160000|2025-02-28 17:52:40|19185.7|19173.7|19181.9|19169.9|19185.7|19173.7|19181.9|19169.9|65
1740765170000|2025-02-28 17:52:50|19179.4|19167.4|19179.4|19167.4|19179.4|19167.4|19179.4|19167.4|4
1740765180000|2025-02-28 17:53:00|19180.1|19168.1|19181.3|19169.3|19181.9|19169.9|19180|19168|10
1740765190000|2025-02-28 17:53:10|19180|19168|19181.9|19169.9|19181.9|19169.9|19178.8|19166.8|16
1740765200000|2025-02-28 17:53:20|19181.3|19169.3|19181.9|19169.9|19181.9|19169.9|19180.7|19168.7|0
1740765210000|2025-02-28 17:53:30|19183.2|19171.2|19188.2|19176.2|19188.2|19176.2|19182.5|19170.5|4
1740765220000|2025-02-28 17:53:40|||||||||2
1740765230000|2025-02-28 17:53:50|19190.7|19178.7|19190.7|19178.7|19190.7|19178.7|19190.7|19178.7|9
1740765240000|2025-02-28 17:54:00|19191.9|19179.9|19189.4|19177.4|19191.9|19179.9|19188.1|19176.1|21
1740765250000|2025-02-28 17:54:10|19190|19178|19189.4|19177.4|19190|19178|19189.4|19177.4|1
1740765260000|2025-02-28 17:54:20|19188.8|19176.8|19186.9|19174.9|19188.8|19176.8|19186.9|19174.9|0
1740765270000|2025-02-28 17:54:30|19187.5|19175.5|19188.2|19176.2|19188.2|19176.2|19187.5|19175.5|0
1740765280000|2025-02-28 17:54:40|19186.9|19174.9|19186.9|19174.9|19187.5|19175.5|19186.9|19174.9|6
1740765290000|2025-02-28 17:54:50|19185.7|19173.7|19185.7|19173.7|19186.3|19174.3|19185.7|19173.7|4
1740765300000|2025-02-28 17:55:00|19183.2|19171.2|19180|19168|19184.4|19172.4|19180|19168|11
1740765310000|2025-02-28 17:55:10|19181.3|19169.3|19181.9|19169.9|19182.5|19170.5|19181.3|19169.3|8
1740765320000|2025-02-28 17:55:20|19179.4|19167.4|19178.1|19166.1|19179.4|19167.4|19178.1|19166.1|8
1740765330000|2025-02-28 17:55:30|19177.5|19165.5|19180|19168|19180|19168|19176.9|19164.9|9
1740765340000|2025-02-28 17:55:40|19179.4|19167.4|19178.1|19166.1|19180.6|19168.6|19178.1|19166.1|9
1740765350000|2025-02-28 17:55:50|19178.8|19166.8|19179.4|19167.4|19179.4|19167.4|19178.8|19166.8|7
1740765360000|2025-02-28 17:56:00|19178.1|19166.1|19181.3|19169.3|19181.3|19169.3|19178.1|19166.1|9
1740765370000|2025-02-28 17:56:10|19181.9|19169.9|19180.6|19168.6|19181.9|19169.9|19180.6|19168.6|2
1740765380000|2025-02-28 17:56:20|19180|19168|19181.9|19169.9|19181.9|19169.9|19180|19168|2
1740765390000|2025-02-28 17:56:30|||||||||1
1740765400000|2025-02-28 17:56:40|19183.1|19171.1|19182.5|19170.5|19183.1|19171.1|19182.5|19170.5|2
1740765410000|2025-02-28 17:56:50|19181.9|19169.9|19178.1|19166.1|19182.5|19170.5|19178.1|19166.1|4
1740765420000|2025-02-28 17:57:00|19179.4|19167.4|19179.4|19167.4|19179.4|19167.4|19178.1|19166.1|0
1740765430000|2025-02-28 17:57:10|19180|19168|19181.9|19169.9|19181.9|19169.9|19180|19168|9
1740765440000|2025-02-28 17:57:20|19180|19168|19181.9|19169.9|19185.6|19173.6|19180|19168|25
1740765450000|2025-02-28 17:57:30|19182.5|19170.5|19182.5|19170.5|19185|19173|19182.5|19170.5|18
1740765460000|2025-02-28 17:57:40|19186.3|19174.3|19184.4|19172.4|19188.1|19176.1|19184.4|19172.4|5
1740765470000|2025-02-28 17:57:50|19186.9|19174.9|19188.1|19176.1|19188.1|19176.1|19185.6|19173.6|8
1740765480000|2025-02-28 17:58:00|19189.4|19177.4|19194.4|19182.4|19194.4|19182.4|19189.4|19177.4|10
1740765490000|2025-02-28 17:58:10|19193.7|19181.7|19194.4|19182.4|19195|19183|19193.1|19181.1|3
1740765500000|2025-02-28 17:58:20|19193.7|19181.7|19190.6|19178.6|19193.7|19181.7|19189.4|19177.4|14
1740765510000|2025-02-28 17:58:30|19191.2|19179.2|19193.1|19181.1|19195.6|19183.6|19191.2|19179.2|31
1740765520000|2025-02-28 17:58:40|19194.4|19182.4|19191.9|19179.9|19194.4|19182.4|19191.2|19179.2|10
1740765530000|2025-02-28 17:58:50|19189.4|19177.4|19188.7|19176.7|19189.4|19177.4|19188.7|19176.7|2
1740765540000|2025-02-28 17:59:00|19186.9|19174.9|19187.5|19175.5|19188.1|19176.1|19185|19173|24
1740765550000|2025-02-28 17:59:10|19185|19173|19188.1|19176.1|19188.1|19176.1|19185|19173|11
1740765560000|2025-02-28 17:59:20|19187.5|19175.5|19185.6|19173.6|19188.1|19176.1|19185.6|19173.6|1
1740765570000|2025-02-28 17:59:30|19185|19173|19184.4|19172.4|19185|19173|19183.1|19171.1|12
1740765580000|2025-02-28 17:59:40|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|15
1740765590000|2025-02-28 17:59:50|||||||||5
1740765600000|2025-02-28 18:00:00|19183.1|19171.1|19188.1|19176.1|19188.7|19176.7|19183.1|19171.1|15
1740765610000|2025-02-28 18:00:10|19187.5|19175.5|19183.1|19171.1|19187.5|19175.5|19182.5|19170.5|11
1740765620000|2025-02-28 18:00:20|19184.4|19172.4|19181.9|19169.9|19185.6|19173.6|19181.2|19169.2|33
1740765630000|2025-02-28 18:00:30|19182.5|19170.5|19183.1|19171.1|19183.1|19171.1|19182.5|19170.5|2
1740765640000|2025-02-28 18:00:40|19181.9|19169.9|19183.1|19171.1|19183.1|19171.1|19181.9|19169.9|8
1740765650000|2025-02-28 18:00:50|19182.5|19170.5|19180.6|19168.6|19182.5|19170.5|19179.4|19167.4|7
1740765660000|2025-02-28 18:01:00|19180|19168|19179.4|19167.4|19180.6|19168.6|19178.7|19166.7|14
1740765670000|2025-02-28 18:01:10|19178.7|19166.7|19175|19163|19179.4|19167.4|19175|19163|20
1740765680000|2025-02-28 18:01:20|19174.3|19162.3|19173.1|19161.1|19174.3|19162.3|19173.1|19161.1|44
1740765690000|2025-02-28 18:01:30|19172.5|19160.5|19171.8|19159.8|19172.5|19160.5|19171.8|19159.8|4
1740765700000|2025-02-28 18:01:40|19172.5|19160.5|19172.5|19160.5|19172.5|19160.5|19171.8|19159.8|15
1740765710000|2025-02-28 18:01:50|19171.8|19159.8|19171.8|19159.8|19171.8|19159.8|19171.8|19159.8|14
1740765720000|2025-02-28 18:02:00|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|5
1740765730000|2025-02-28 18:02:10|19168.1|19156.1|19160.6|19148.6|19168.1|19156.1|19160.6|19148.6|43
1740765740000|2025-02-28 18:02:20|19160|19148|19150|19138|19160|19148|19150|19138|64
1740765750000|2025-02-28 18:02:30|19150.6|19138.6|19155.6|19143.6|19157.5|19145.5|19150.6|19138.6|38
1740765760000|2025-02-28 18:02:40|19156.2|19144.2|19151.9|19139.9|19156.2|19144.2|19151.9|19139.9|29
1740765770000|2025-02-28 18:02:50|19151.3|19139.3|19150.6|19138.6|19151.3|19139.3|19149.4|19137.4|14
1740765780000|2025-02-28 18:03:00|19151.3|19139.3|19148.8|19136.8|19152.5|19140.5|19148.8|19136.8|5
1740765790000|2025-02-28 18:03:10|19148.1|19136.1|19138.8|19126.8|19148.1|19136.1|19135|19123|35
1740765800000|2025-02-28 18:03:20|19139.4|19127.4|19147.5|19135.5|19147.5|19135.5|19138.1|19126.1|45
1740765810000|2025-02-28 18:03:30|19148.1|19136.1|19146.9|19134.9|19149.4|19137.4|19146.9|19134.9|6
1740765820000|2025-02-28 18:03:40|19147.5|19135.5|19149.4|19137.4|19149.4|19137.4|19146.9|19134.9|8
1740765830000|2025-02-28 18:03:50|19151.2|19139.2|19150.6|19138.6|19151.2|19139.2|19150|19138|11
1740765840000|2025-02-28 18:04:00|19151.2|19139.2|19157.5|19145.5|19158.1|19146.1|19150.6|19138.6|19
1740765850000|2025-02-28 18:04:10|19156.9|19144.9|19160.6|19148.6|19161.2|19149.2|19156.9|19144.9|4
1740765860000|2025-02-28 18:04:20|19158.7|19146.7|19161.2|19149.2|19161.2|19149.2|19158.7|19146.7|7
1740765870000|2025-02-28 18:04:30|19160.6|19148.6|19165|19153|19165|19153|19160.6|19148.6|35
1740765880000|2025-02-28 18:04:40|19164.3|19152.3|19155.6|19143.6|19165|19153|19154.9|19142.9|102
1740765890000|2025-02-28 18:04:50|19156.2|19144.2|19159.9|19147.9|19160.5|19148.5|19155.6|19143.6|24
1740765900000|2025-02-28 18:05:00|19161.8|19149.8|19161.8|19149.8|19164.3|19152.3|19161.2|19149.2|13
1740765910000|2025-02-28 18:05:10|19162.4|19150.4|19161.8|19149.8|19164.3|19152.3|19160.6|19148.6|14
1740765920000|2025-02-28 18:05:20|19161.2|19149.2|19161.2|19149.2|19161.8|19149.8|19161.2|19149.2|5
1740765930000|2025-02-28 18:05:30|19161.8|19149.8|19159.9|19147.9|19161.8|19149.8|19159.9|19147.9|6
1740765940000|2025-02-28 18:05:40|19160.6|19148.6|19158.1|19146.1|19161.2|19149.2|19158.1|19146.1|11
1740765950000|2025-02-28 18:05:50|19158.7|19146.7|19158.7|19146.7|19159.9|19147.9|19158.1|19146.1|2
1740765960000|2025-02-28 18:06:00|19159.3|19147.3|19150.6|19138.6|19159.3|19147.3|19150.6|19138.6|5
1740765970000|2025-02-28 18:06:10|19149.9|19137.9|19148.1|19136.1|19149.9|19137.9|19148.1|19136.1|14
1740765980000|2025-02-28 18:06:20|19147.4|19135.4|19149.3|19137.3|19150.6|19138.6|19147.4|19135.4|22
1740765990000|2025-02-28 18:06:30|19149.9|19137.9|19153.7|19141.7|19153.7|19141.7|19149.3|19137.3|5
1740766000000|2025-02-28 18:06:40|19152.4|19140.4|19155.5|19143.5|19155.6|19143.6|19152.4|19140.4|7
1740766010000|2025-02-28 18:06:50|19154.9|19142.9|19156.2|19144.2|19156.8|19144.8|19154.9|19142.9|2
1740766020000|2025-02-28 18:07:00|19156.8|19144.8|19154.9|19142.9|19156.8|19144.8|19154.9|19142.9|6
1740766030000|2025-02-28 18:07:10|19154.3|19142.3|19153.7|19141.7|19154.3|19142.3|19151.2|19139.2|14
1740766040000|2025-02-28 18:07:20|19153|19141|19151.8|19139.8|19153.7|19141.7|19151.8|19139.8|20
1740766050000|2025-02-28 18:07:30|19152.4|19140.4|19152.4|19140.4|19152.4|19140.4|19151.8|19139.8|0
1740766060000|2025-02-28 18:07:40|19153.7|19141.7|19159.3|19147.3|19159.3|19147.3|19153.7|19141.7|28
1740766070000|2025-02-28 18:07:50|19157.4|19145.4|19156.2|19144.2|19157.4|19145.4|19156.2|19144.2|19
1740766080000|2025-02-28 18:08:00|19155.6|19143.6|19154.3|19142.3|19156.2|19144.2|19153.7|19141.7|5
1740766090000|2025-02-28 18:08:10|19154.9|19142.9|19153.7|19141.7|19155.6|19143.6|19153.7|19141.7|9
1740766100000|2025-02-28 18:08:20|19153.1|19141.1|19153.1|19141.1|19153.1|19141.1|19151.8|19139.8|1
1740766110000|2025-02-28 18:08:30|19152.4|19140.4|19157.4|19145.4|19157.4|19145.4|19152.4|19140.4|8
1740766120000|2025-02-28 18:08:40|19156.2|19144.2|19157.4|19145.4|19157.4|19145.4|19154.9|19142.9|65
1740766130000|2025-02-28 18:08:50|19158.1|19146.1|19158.7|19146.7|19159.9|19147.9|19158|19146|2
1740766140000|2025-02-28 18:09:00|19158|19146|19158.7|19146.7|19158.7|19146.7|19157.4|19145.4|2
1740766150000|2025-02-28 18:09:10|19159.3|19147.3|19164.3|19152.3|19164.3|19152.3|19158.7|19146.7|19
1740766160000|2025-02-28 18:09:20|19164.9|19152.9|19165.5|19153.5|19165.5|19153.5|19164.3|19152.3|3
1740766170000|2025-02-28 18:09:30|19164.9|19152.9|19163|19151|19165.5|19153.5|19163|19151|1
1740766180000|2025-02-28 18:09:40|19162.4|19150.4|19161.8|19149.8|19164.3|19152.3|19161.8|19149.8|20
1740766190000|2025-02-28 18:09:50|19162.4|19150.4|19163.7|19151.7|19164.3|19152.3|19162.4|19150.4|41
1740766200000|2025-02-28 18:10:00|19164.3|19152.3|19162.4|19150.4|19164.3|19152.3|19162.4|19150.4|1
1740766210000|2025-02-28 18:10:10|19161.8|19149.8|19163|19151|19163|19151|19161.8|19149.8|8
1740766220000|2025-02-28 18:10:20|19163.7|19151.7|19164.9|19152.9|19164.9|19152.9|19163|19151|0
1740766230000|2025-02-28 18:10:30|19168.7|19156.7|19168|19156|19169.9|19157.9|19168|19156|55
1740766240000|2025-02-28 18:10:40|19167.4|19155.4|19168|19156|19170.5|19158.5|19167.4|19155.4|7
1740766250000|2025-02-28 18:10:50|19167.4|19155.4|19168|19156|19168|19156|19167.4|19155.4|1
1740766260000|2025-02-28 18:11:00|19169.9|19157.9|19174.9|19162.9|19174.9|19162.9|19169.3|19157.3|15
1740766270000|2025-02-28 18:11:10|19174.3|19162.3|19172.4|19160.4|19174.3|19162.3|19172.4|19160.4|2
1740766280000|2025-02-28 18:11:20|19171.8|19159.8|19171.1|19159.1|19173|19161|19171.1|19159.1|12
1740766290000|2025-02-28 18:11:30|19170.5|19158.5|19165.5|19153.5|19171.1|19159.1|19165.5|19153.5|13
1740766300000|2025-02-28 18:11:40|19163.6|19151.6|19168|19156|19168|19156|19163.6|19151.6|20
1740766310000|2025-02-28 18:11:50|19169.3|19157.3|19169.3|19157.3|19169.3|19157.3|19168|19156|12
1740766320000|2025-02-28 18:12:00|19166.8|19154.8|19168|19156|19168|19156|19166.8|19154.8|5
1740766340000|2025-02-28 18:12:20|19166.8|19154.8|19166.8|19154.8|19166.8|19154.8|19166.8|19154.8|3
1740766350000|2025-02-28 18:12:30|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|2
1740766360000|2025-02-28 18:12:40|19163|19151|19162.4|19150.4|19163|19151|19161.8|19149.8|16
1740766370000|2025-02-28 18:12:50|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|19161.8|19149.8|0
1740766380000|2025-02-28 18:13:00|19161.1|19149.1|19163|19151|19163|19151|19161.1|19149.1|2
1740766390000|2025-02-28 18:13:10|19164.9|19152.9|19166.1|19154.1|19166.1|19154.1|19164.9|19152.9|12
1740766400000|2025-02-28 18:13:20|19166.8|19154.8|19166.1|19154.1|19166.8|19154.8|19166.1|19154.1|2
1740766410000|2025-02-28 18:13:30|19163.6|19151.6|19164.3|19152.3|19164.3|19152.3|19163.6|19151.6|3
1740766420000|2025-02-28 18:13:40|||||||||5
1740766440000|2025-02-28 18:14:00|19164.9|19152.9|19161.8|19149.8|19165.5|19153.5|19161.8|19149.8|10
1740766450000|2025-02-28 18:14:10|19164.3|19152.3|19163.6|19151.6|19164.3|19152.3|19163.6|19151.6|3
1740766460000|2025-02-28 18:14:20|||||||||1
1740766470000|2025-02-28 18:14:30|19164.3|19152.3|19163.6|19151.6|19164.3|19152.3|19163.6|19151.6|7
1740766480000|2025-02-28 18:14:40|19164.3|19152.3|19164.3|19152.3|19164.3|19152.3|19164.3|19152.3|0
1740766490000|2025-02-28 18:14:50|19164.9|19152.9|19164.3|19152.3|19165.5|19153.5|19164.3|19152.3|6
1740766500000|2025-02-28 18:15:00|19167.4|19155.4|19168|19156|19168|19156|19166.8|19154.8|13
1740766510000|2025-02-28 18:15:10|19169.9|19157.9|19171.8|19159.8|19171.8|19159.8|19169.9|19157.9|12
1740766520000|2025-02-28 18:15:20|19172.4|19160.4|19166.8|19154.8|19172.4|19160.4|19166.8|19154.8|5
1740766530000|2025-02-28 18:15:30|19167.4|19155.4|19170.5|19158.5|19172.4|19160.4|19167.4|19155.4|5
1740766540000|2025-02-28 18:15:40|19169.9|19157.9|19170.5|19158.5|19171.8|19159.8|19169.3|19157.3|2
1740766550000|2025-02-28 18:15:50|19171.1|19159.1|19170.5|19158.5|19171.1|19159.1|19169.9|19157.9|6
1740766560000|2025-02-28 18:16:00|19169.9|19157.9|19169.3|19157.3|19169.9|19157.9|19169.3|19157.3|1
1740766570000|2025-02-28 18:16:10|19169.9|19157.9|19168.7|19156.7|19171.8|19159.8|19168.7|19156.7|6
1740766580000|2025-02-28 18:16:20|19168|19156|19166.8|19154.8|19168|19156|19165.5|19153.5|4
1740766590000|2025-02-28 18:16:30|19165.5|19153.5|19161.1|19149.1|19165.5|19153.5|19161.1|19149.1|9
1740766600000|2025-02-28 18:16:40|19163|19151|19161.8|19149.8|19163|19151|19161.1|19149.1|5
1740766610000|2025-02-28 18:16:50|||||||||2
1740766620000|2025-02-28 18:17:00|19163|19151|19165.5|19153.5|19165.5|19153.5|19163|19151|5
1740766630000|2025-02-28 18:17:10|19163|19151|19164.3|19152.3|19164.9|19152.9|19163|19151|9
1740766640000|2025-02-28 18:17:20|19164.9|19152.9|19165.5|19153.5|19168|19156|19164.9|19152.9|9
1740766650000|2025-02-28 18:17:30|19164.3|19152.3|19164.3|19152.3|19164.3|19152.3|19164.3|19152.3|2
1740766660000|2025-02-28 18:17:40|19168.6|19156.6|19172.4|19160.4|19173|19161|19168.6|19156.6|35
1740766670000|2025-02-28 18:17:50|19171.1|19159.1|19171.1|19159.1|19171.1|19159.1|19171.1|19159.1|9
1740766680000|2025-02-28 18:18:00|19170.5|19158.5|19164.3|19152.3|19170.5|19158.5|19164.3|19152.3|2
1740766690000|2025-02-28 18:18:10|19165.5|19153.5|19161.8|19149.8|19165.5|19153.5|19161.8|19149.8|13
1740766700000|2025-02-28 18:18:20|19162.4|19150.4|19161.2|19149.2|19162.4|19150.4|19160.5|19148.5|0
1740766710000|2025-02-28 18:18:30|19161.8|19149.8|19163|19151|19163|19151|19161.2|19149.2|5
1740766720000|2025-02-28 18:18:40|19163.7|19151.7|19160.5|19148.5|19163.7|19151.7|19160.5|19148.5|4
1740766730000|2025-02-28 18:18:50|19159.9|19147.9|19160.5|19148.5|19161.2|19149.2|19159.3|19147.3|26
1740766740000|2025-02-28 18:19:00|19161.2|19149.2|19153.7|19141.7|19161.8|19149.8|19153.7|19141.7|4
1740766750000|2025-02-28 18:19:10|19153|19141|19149.9|19137.9|19153|19141|19149.9|19137.9|20
1740766760000|2025-02-28 18:19:20|19150.5|19138.5|19150.5|19138.5|19151.2|19139.2|19149.3|19137.3|3
1740766770000|2025-02-28 18:19:30|19151.2|19139.2|19148.7|19136.7|19151.8|19139.8|19148|19136|26
1740766780000|2025-02-28 18:19:40|19148|19136|19149.3|19137.3|19149.3|19137.3|19148|19136|7
1740766790000|2025-02-28 18:19:50|19149.9|19137.9|19149.3|19137.3|19150.5|19138.5|19149.3|19137.3|2
1740766800000|2025-02-28 18:20:00|19148.7|19136.7|19148.7|19136.7|19148.7|19136.7|19148.7|19136.7|1
1740766810000|2025-02-28 18:20:10|19148|19136|19153.7|19141.7|19153.7|19141.7|19148|19136|42
1740766820000|2025-02-28 18:20:20|19153|19141|19154.9|19142.9|19156.2|19144.2|19152.4|19140.4|4
1740766830000|2025-02-28 18:20:30|19154.3|19142.3|19153|19141|19154.3|19142.3|19153|19141|0
1740766840000|2025-02-28 18:20:40|19154.3|19142.3|19155.5|19143.5|19156.8|19144.8|19154.3|19142.3|7
1740766850000|2025-02-28 18:20:50|19154.9|19142.9|19151.8|19139.8|19154.9|19142.9|19151.8|19139.8|18
1740766860000|2025-02-28 18:21:00|19150.5|19138.5|19149.3|19137.3|19150.5|19138.5|19149.3|19137.3|3
1740766870000|2025-02-28 18:21:10|||||||||1
1740766880000|2025-02-28 18:21:20|19147.4|19135.4|19144.9|19132.9|19147.4|19135.4|19144.3|19132.3|17
1740766890000|2025-02-28 18:21:30|19144.3|19132.3|19140.5|19128.5|19144.3|19132.3|19138|19126|8
1740766900000|2025-02-28 18:21:40|19141.8|19129.8|19143.6|19131.6|19143.6|19131.6|19141.8|19129.8|15
1740766910000|2025-02-28 18:21:50|19144.3|19132.3|19139.9|19127.9|19144.9|19132.9|19139.9|19127.9|6
1740766920000|2025-02-28 18:22:00|19140.5|19128.5|19141.1|19129.1|19143|19131|19140.5|19128.5|7
1740766930000|2025-02-28 18:22:10|19142.4|19130.4|19141.8|19129.8|19142.4|19130.4|19141.1|19129.1|1
1740766940000|2025-02-28 18:22:20|19141.1|19129.1|19146.7|19134.7|19147.4|19135.4|19141.1|19129.1|38
1740766950000|2025-02-28 18:22:30|19148.6|19136.6|19149.2|19137.2|19149.9|19137.9|19148|19136|3
1740766960000|2025-02-28 18:22:40|19149.9|19137.9|19146.7|19134.7|19149.9|19137.9|19146.7|19134.7|4
1740766970000|2025-02-28 18:22:50|19145.5|19133.5|19148|19136|19148|19136|19145.5|19133.5|3
1740766980000|2025-02-28 18:23:00|19148.6|19136.6|19144.9|19132.9|19149.9|19137.9|19144.9|19132.9|20
1740766990000|2025-02-28 18:23:10|19145.5|19133.5|19145.5|19133.5|19145.5|19133.5|19145.5|19133.5|0
1740767000000|2025-02-28 18:23:20|19144.9|19132.9|19146.1|19134.1|19146.7|19134.7|19144.9|19132.9|3
1740767010000|2025-02-28 18:23:30|19145.5|19133.5|19142.4|19130.4|19145.5|19133.5|19142.4|19130.4|2
1740767020000|2025-02-28 18:23:40|19144.2|19132.2|19141.1|19129.1|19144.2|19132.2|19140.5|19128.5|17
1740767030000|2025-02-28 18:23:50|19141.7|19129.7|19140.5|19128.5|19141.7|19129.7|19140.5|19128.5|12
1740767040000|2025-02-28 18:24:00|19141.1|19129.1|19139.2|19127.2|19141.1|19129.1|19139.2|19127.2|6
1740767050000|2025-02-28 18:24:10|19139.8|19127.8|19144.2|19132.2|19145.5|19133.5|19139.8|19127.8|13
1740767060000|2025-02-28 18:24:20|19143.6|19131.6|19142.3|19130.3|19143.6|19131.6|19142.3|19130.3|4
1740767070000|2025-02-28 18:24:30|19141.7|19129.7|19139.8|19127.8|19141.7|19129.7|19139.8|19127.8|4
1740767080000|2025-02-28 18:24:40|19139.2|19127.2|19133|19121|19139.2|19127.2|19133|19121|17
1740767090000|2025-02-28 18:24:50|19134.2|19122.2|19134.2|19122.2|19134.2|19122.2|19133.6|19121.6|17
1740767100000|2025-02-28 18:25:00|19130.5|19118.5|19134.2|19122.2|19134.2|19122.2|19130.5|19118.5|21
1740767110000|2025-02-28 18:25:10|19133.6|19121.6|19135.4|19123.4|19136.7|19124.7|19132.9|19120.9|12
1740767120000|2025-02-28 18:25:20|19134.2|19122.2|19134.2|19122.2|19134.2|19122.2|19133.6|19121.6|2
1740767130000|2025-02-28 18:25:30|19135.4|19123.4|19137.9|19125.9|19137.9|19125.9|19135.4|19123.4|16
1740767140000|2025-02-28 18:25:40|19137.3|19125.3|19139.2|19127.2|19139.2|19127.2|19136.7|19124.7|5
1740767150000|2025-02-28 18:25:50|19138.6|19126.6|19140.4|19128.4|19140.4|19128.4|19136.7|19124.7|10
1740767160000|2025-02-28 18:26:00|19141.1|19129.1|19142.9|19130.9|19142.9|19130.9|19139.8|19127.8|13
1740767170000|2025-02-28 18:26:10|19145.4|19133.4|19143.6|19131.6|19145.4|19133.4|19143.6|19131.6|10
1740767180000|2025-02-28 18:26:20|19144.8|19132.8|19145.4|19133.4|19145.4|19133.4|19144.8|19132.8|5
1740767190000|2025-02-28 18:26:30|19144.2|19132.2|19142.9|19130.9|19145.4|19133.4|19142.9|19130.9|1
1740767200000|2025-02-28 18:26:40|19146.1|19134.1|19144.8|19132.8|19146.1|19134.1|19144.8|19132.8|2
1740767210000|2025-02-28 18:26:50|19144.2|19132.2|19144.8|19132.8|19146.7|19134.7|19144.2|19132.2|4
1740767220000|2025-02-28 18:27:00|19143.6|19131.6|19146.7|19134.7|19146.7|19134.7|19142.3|19130.3|3
1740767230000|2025-02-28 18:27:10|19144.8|19132.8|19147.9|19135.9|19147.9|19135.9|19144.8|19132.8|14
1740767240000|2025-02-28 18:27:20|19147.3|19135.3|19154.8|19142.8|19154.8|19142.8|19146.1|19134.1|7
1740767250000|2025-02-28 18:27:30|19154.2|19142.2|19154.2|19142.2|19154.8|19142.8|19154.2|19142.2|5
1740767260000|2025-02-28 18:27:40|19152.3|19140.3|19153.6|19141.6|19154.2|19142.2|19152.3|19140.3|2
1740767270000|2025-02-28 18:27:50|19153|19141|19151.7|19139.7|19153|19141|19151.7|19139.7|2
1740767280000|2025-02-28 18:28:00|19151.1|19139.1|19146.7|19134.7|19152.3|19140.3|19146.7|19134.7|8
1740767290000|2025-02-28 18:28:10|19146.1|19134.1|19149.8|19137.8|19150.5|19138.5|19144.2|19132.2|3
1740767300000|2025-02-28 18:28:20|19149.2|19137.2|19147.9|19135.9|19149.2|19137.2|19147.9|19135.9|0
1740767310000|2025-02-28 18:28:30|19146.7|19134.7|19141.7|19129.7|19146.7|19134.7|19141.1|19129.1|23
1740767320000|2025-02-28 18:28:40|19143.6|19131.6|19143|19131|19144.2|19132.2|19141.7|19129.7|37
1740767330000|2025-02-28 18:28:50|19143.6|19131.6|19142.3|19130.3|19143.6|19131.6|19142.3|19130.3|0
1740767340000|2025-02-28 18:29:00|19141.1|19129.1|19141.1|19129.1|19141.7|19129.7|19136.7|19124.7|7
1740767350000|2025-02-28 18:29:10|19142.3|19130.3|19142.3|19130.3|19143|19131|19141.7|19129.7|1
1740767360000|2025-02-28 18:29:20|19143|19131|19143.6|19131.6|19143.6|19131.6|19142.3|19130.3|2
1740767370000|2025-02-28 18:29:30|19143|19131|19143|19131|19144.2|19132.2|19141.7|19129.7|4
1740767380000|2025-02-28 18:29:40|19141.7|19129.7|19140.4|19128.4|19141.7|19129.7|19140.4|19128.4|2
1740767390000|2025-02-28 18:29:50|19139.8|19127.8|19142.3|19130.3|19142.3|19130.3|19139.2|19127.2|1
1740767400000|2025-02-28 18:30:00|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.3|19130.3|6
1740767410000|2025-02-28 18:30:10|19142.3|19130.3|19145.5|19133.5|19145.5|19133.5|19141.7|19129.7|13
1740767420000|2025-02-28 18:30:20|19146.7|19134.7|19146.1|19134.1|19146.7|19134.7|19145.5|19133.5|4
1740767430000|2025-02-28 18:30:30|19145.5|19133.5|19143|19131|19145.5|19133.5|19143|19131|24
1740767440000|2025-02-28 18:30:40|19142.3|19130.3|19140.5|19128.5|19142.3|19130.3|19140.5|19128.5|2
1740767450000|2025-02-28 18:30:50|19139.8|19127.8|19138|19126|19139.8|19127.8|19138|19126|1
1740767460000|2025-02-28 18:31:00|19135.5|19123.5|19134.8|19122.8|19136.1|19124.1|19133|19121|8
1740767470000|2025-02-28 18:31:10|19134.2|19122.2|19134.8|19122.8|19134.8|19122.8|19133.6|19121.6|3
1740767480000|2025-02-28 18:31:20|19134.2|19122.2|19133.6|19121.6|19134.2|19122.2|19133|19121|7
1740767490000|2025-02-28 18:31:30|19134.2|19122.2|19134.2|19122.2|19134.2|19122.2|19133|19121|9
1740767500000|2025-02-28 18:31:40|19134.8|19122.8|19136.7|19124.7|19138.6|19126.6|19134.8|19122.8|12
1740767510000|2025-02-28 18:31:50|19137.3|19125.3|19138.6|19126.6|19138.6|19126.6|19137.3|19125.3|14
1740767520000|2025-02-28 18:32:00|||||||||3
1740767530000|2025-02-28 18:32:10|||||||||1
1740767540000|2025-02-28 18:32:20|19138|19126|19135.4|19123.4|19138|19126|19135.4|19123.4|8
1740767550000|2025-02-28 18:32:30|19134.2|19122.2|19133.6|19121.6|19134.2|19122.2|19133.6|19121.6|3
1740767560000|2025-02-28 18:32:40|19134.2|19122.2|19136.1|19124.1|19136.7|19124.7|19133.6|19121.6|4
1740767570000|2025-02-28 18:32:50|19135.4|19123.4|19138.6|19126.6|19138.6|19126.6|19134.8|19122.8|6
1740767580000|2025-02-28 18:33:00|19137.9|19125.9|19136.1|19124.1|19137.9|19125.9|19136.1|19124.1|4
1740767590000|2025-02-28 18:33:10|19134.8|19122.8|19134.8|19122.8|19136.1|19124.1|19134.8|19122.8|0
1740767600000|2025-02-28 18:33:20|19135.4|19123.4|19133.6|19121.6|19135.4|19123.4|19133.6|19121.6|8
1740767610000|2025-02-28 18:33:30|19134.8|19122.8|19134.8|19122.8|19134.8|19122.8|19134.8|19122.8|0
1740767620000|2025-02-28 18:33:40|19135.4|19123.4|19137.3|19125.3|19137.3|19125.3|19135.4|19123.4|10
1740767630000|2025-02-28 18:33:50|19136.7|19124.7|19141.1|19129.1|19141.1|19129.1|19136.7|19124.7|4
1740767640000|2025-02-28 18:34:00|19141.7|19129.7|19141.7|19129.7|19141.7|19129.7|19141.7|19129.7|5
1740767650000|2025-02-28 18:34:10|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|19142.9|19130.9|11
1740767660000|2025-02-28 18:34:20|19141.7|19129.7|19137.9|19125.9|19142.3|19130.3|19137.9|19125.9|15
1740767670000|2025-02-28 18:34:30|19137.3|19125.3|19135.4|19123.4|19137.3|19125.3|19135.4|19123.4|3
1740767680000|2025-02-28 18:34:40|19136.7|19124.7|19137.3|19125.3|19137.3|19125.3|19136.7|19124.7|7
1740767690000|2025-02-28 18:34:50|19137.9|19125.9|19137.9|19125.9|19137.9|19125.9|19137.3|19125.3|3
1740767700000|2025-02-28 18:35:00|||||||||5
1740767710000|2025-02-28 18:35:10|19139.2|19127.2|19138|19126|19139.8|19127.8|19138|19126|7
1740767720000|2025-02-28 18:35:20|19136.7|19124.7|19136.7|19124.7|19138|19126|19135.4|19123.4|10
1740767730000|2025-02-28 18:35:30|19137.3|19125.3|19139.8|19127.8|19140.4|19128.4|19137.3|19125.3|19
1740767740000|2025-02-28 18:35:40|19137.3|19125.3|19134.2|19122.2|19137.9|19125.9|19134.2|19122.2|11
1740767750000|2025-02-28 18:35:50|19131.7|19119.7|19130.5|19118.5|19131.7|19119.7|19129.8|19117.8|41
1740767760000|2025-02-28 18:36:00|19132.3|19120.3|19130.5|19118.5|19133|19121|19130.5|19118.5|30
1740767770000|2025-02-28 18:36:10|19127.3|19115.3|19127.3|19115.3|19128|19116|19125.5|19113.5|32
1740767780000|2025-02-28 18:36:20|19126.7|19114.7|19125.5|19113.5|19126.7|19114.7|19125.5|19113.5|12
1740767790000|2025-02-28 18:36:30|||||||||7
1740767800000|2025-02-28 18:36:40|19126.7|19114.7|19127.3|19115.3|19128|19116|19126.7|19114.7|14
1740767810000|2025-02-28 18:36:50|19128|19116|19128|19116|19128|19116|19128|19116|0
1740767820000|2025-02-28 18:37:00|19127.3|19115.3|19127.3|19115.3|19128|19116|19127.3|19115.3|8
1740767830000|2025-02-28 18:37:10|19126.7|19114.7|19125.5|19113.5|19129.8|19117.8|19125.5|19113.5|21
1740767840000|2025-02-28 18:37:20|19126.7|19114.7|19111.1|19099.1|19126.7|19114.7|19111.1|19099.1|21
1740767850000|2025-02-28 18:37:30|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|10
1740767860000|2025-02-28 18:37:40|19111.1|19099.1|19113.6|19101.6|19113.6|19101.6|19111.1|19099.1|15
1740767870000|2025-02-28 18:37:50|19119.2|19107.2|19121.7|19109.7|19124.2|19112.2|19119.2|19107.2|39
1740767880000|2025-02-28 18:38:00|19121.1|19109.1|19125.4|19113.4|19126.1|19114.1|19121.1|19109.1|12
1740767890000|2025-02-28 18:38:10|19124.8|19112.8|19123.6|19111.6|19124.8|19112.8|19123.6|19111.6|25
1740767900000|2025-02-28 18:38:20|19122.9|19110.9|19124.2|19112.2|19124.2|19112.2|19122.9|19110.9|25
1740767910000|2025-02-28 18:38:30|19125.4|19113.4|19127.9|19115.9|19127.9|19115.9|19125.4|19113.4|5
1740767920000|2025-02-28 18:38:40|19127.3|19115.3|19126.7|19114.7|19127.3|19115.3|19126.1|19114.1|2
1740767930000|2025-02-28 18:38:50|19126.1|19114.1|19126.7|19114.7|19126.7|19114.7|19124.8|19112.8|2
1740767940000|2025-02-28 18:39:00|19127.3|19115.3|19125.4|19113.4|19127.3|19115.3|19125.4|19113.4|7
1740767950000|2025-02-28 18:39:10|19122.9|19110.9|19125.4|19113.4|19126.7|19114.7|19122.9|19110.9|16
1740767960000|2025-02-28 18:39:20|19124.2|19112.2|19123.6|19111.6|19124.2|19112.2|19123.6|19111.6|9
1740767970000|2025-02-28 18:39:30|19119.2|19107.2|19111.1|19099.1|19119.2|19107.2|19111.1|19099.1|41
1740767980000|2025-02-28 18:39:40|19114.2|19102.2|19111.1|19099.1|19114.2|19102.2|19111.1|19099.1|18
1740767990000|2025-02-28 18:39:50|19112.3|19100.3|19120.4|19108.4|19120.4|19108.4|19112.3|19100.3|34
1740768000000|2025-02-28 18:40:00|19116.7|19104.7|19111.7|19099.7|19116.7|19104.7|19111.7|19099.7|19
1740768010000|2025-02-28 18:40:10|19111.1|19099.1|19110.4|19098.4|19111.1|19099.1|19110.4|19098.4|8
1740768020000|2025-02-28 18:40:20|19112.9|19100.9|19112.9|19100.9|19114.2|19102.2|19112.9|19100.9|26
1740768030000|2025-02-28 18:40:30|19113.6|19101.6|19110.4|19098.4|19113.6|19101.6|19110.4|19098.4|35
1740768040000|2025-02-28 18:40:40|||||||||8
1740768050000|2025-02-28 18:40:50|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|1
1740768060000|2025-02-28 18:41:00|19109.2|19097.2|19105.4|19093.4|19109.2|19097.2|19105.4|19093.4|8
1740768070000|2025-02-28 18:41:10|19106.7|19094.7|19106.7|19094.7|19107.9|19095.9|19104.8|19092.8|18
1740768080000|2025-02-28 18:41:20|19107.3|19095.3|19106.7|19094.7|19107.9|19095.9|19104.2|19092.2|23
1740768090000|2025-02-28 18:41:30|19107.3|19095.3|19109.2|19097.2|19110.4|19098.4|19107.3|19095.3|7
1740768100000|2025-02-28 18:41:40|19109.8|19097.8|19108.6|19096.6|19112.3|19100.3|19107.3|19095.3|31
1740768110000|2025-02-28 18:41:50|19107.9|19095.9|19107.9|19095.9|19107.9|19095.9|19107.3|19095.3|1
1740768120000|2025-02-28 18:42:00|19107.3|19095.3|19107.9|19095.9|19109.2|19097.2|19105.4|19093.4|12
1740768130000|2025-02-28 18:42:10|19107.3|19095.3|19106.7|19094.7|19109.8|19097.8|19106.7|19094.7|18
1740768140000|2025-02-28 18:42:20|19109.8|19097.8|19108.6|19096.6|19109.8|19097.8|19107.9|19095.9|18
1740768150000|2025-02-28 18:42:30|19111.1|19099.1|19110.4|19098.4|19111.1|19099.1|19107.9|19095.9|12
1740768160000|2025-02-28 18:42:40|19109.8|19097.8|19109.8|19097.8|19111.7|19099.7|19109.8|19097.8|4
1740768170000|2025-02-28 18:42:50|19111.7|19099.7|19111.7|19099.7|19111.7|19099.7|19111.7|19099.7|12
1740768180000|2025-02-28 18:43:00|19114.2|19102.2|19112.9|19100.9|19114.2|19102.2|19112.9|19100.9|27
1740768190000|2025-02-28 18:43:10|19112.3|19100.3|19106.7|19094.7|19112.3|19100.3|19106.7|19094.7|17
1740768200000|2025-02-28 18:43:20|19110.4|19098.4|19110.4|19098.4|19111.7|19099.7|19110.4|19098.4|53
1740768210000|2025-02-28 18:43:30|19111.7|19099.7|19112.9|19100.9|19112.9|19100.9|19111.7|19099.7|9
1740768220000|2025-02-28 18:43:40|19115.4|19103.4|19116.1|19104.1|19116.7|19104.7|19115.4|19103.4|17
1740768230000|2025-02-28 18:43:50|19115.4|19103.4|19115.4|19103.4|19116.1|19104.1|19114.2|19102.2|1
1740768240000|2025-02-28 18:44:00|19116.7|19104.7|19117.9|19105.9|19117.9|19105.9|19116.7|19104.7|10
1740768250000|2025-02-28 18:44:10|19122.3|19110.3|19116.1|19104.1|19122.9|19110.9|19116.1|19104.1|54
1740768260000|2025-02-28 18:44:20|19116.7|19104.7|19114.2|19102.2|19116.7|19104.7|19114.2|19102.2|21
1740768270000|2025-02-28 18:44:30|19115.4|19103.4|19114.2|19102.2|19116.7|19104.7|19114.2|19102.2|10
1740768280000|2025-02-28 18:44:40|19111.7|19099.7|19111.1|19099.1|19111.7|19099.7|19111.1|19099.1|19
1740768290000|2025-02-28 18:44:50|19111.7|19099.7|19111.1|19099.1|19114.8|19102.8|19110.4|19098.4|23
1740768300000|2025-02-28 18:45:00|19111.7|19099.7|19106.7|19094.7|19111.7|19099.7|19105.4|19093.4|21
1740768310000|2025-02-28 18:45:10|19106.1|19094.1|19108.6|19096.6|19109.2|19097.2|19106.1|19094.1|26
1740768320000|2025-02-28 18:45:20|19109.2|19097.2|19110.4|19098.4|19110.4|19098.4|19106.1|19094.1|25
1740768330000|2025-02-28 18:45:30|19111.7|19099.7|19111.1|19099.1|19111.7|19099.7|19110.4|19098.4|14
1740768340000|2025-02-28 18:45:40|19109.2|19097.2|19108.5|19096.5|19109.2|19097.2|19106.7|19094.7|18
1740768350000|2025-02-28 18:45:50|19107.9|19095.9|19106|19094|19107.9|19095.9|19105.4|19093.4|17
1740768360000|2025-02-28 18:46:00|19105.4|19093.4|19109.2|19097.2|19109.8|19097.8|19105.4|19093.4|14
1740768370000|2025-02-28 18:46:10|19109.8|19097.8|19107.9|19095.9|19110.4|19098.4|19107.9|19095.9|5
1740768380000|2025-02-28 18:46:20|19108.5|19096.5|19108.5|19096.5|19110.4|19098.4|19108.5|19096.5|13
1740768390000|2025-02-28 18:46:30|19107.9|19095.9|19107.9|19095.9|19107.9|19095.9|19107.9|19095.9|0
1740768400000|2025-02-28 18:46:40|19106.7|19094.7|19106.7|19094.7|19110.4|19098.4|19106.7|19094.7|51
1740768410000|2025-02-28 18:46:50|19106|19094|19108.5|19096.5|19108.5|19096.5|19106|19094|6
1740768420000|2025-02-28 18:47:00|19109.2|19097.2|19109.2|19097.2|19112.3|19100.3|19108.5|19096.5|40
1740768430000|2025-02-28 18:47:10|19108.5|19096.5|19107.3|19095.3|19109.1|19097.1|19106|19094|14
1740768440000|2025-02-28 18:47:20|19106.6|19094.6|19112.9|19100.9|19114.1|19102.1|19106.6|19094.6|25
1740768450000|2025-02-28 18:47:30|19114.1|19102.1|19112.9|19100.9|19114.1|19102.1|19112.3|19100.3|5
1740768460000|2025-02-28 18:47:40|19111.6|19099.6|19109.1|19097.1|19111.6|19099.6|19109.1|19097.1|8
1740768470000|2025-02-28 18:47:50|19107.9|19095.9|19104.1|19092.1|19107.9|19095.9|19104.1|19092.1|3
1740768480000|2025-02-28 18:48:00|||||||||10
1740768490000|2025-02-28 18:48:10|19103.5|19091.5|19104.1|19092.1|19106|19094|19102.9|19090.9|30
1740768500000|2025-02-28 18:48:20|19104.8|19092.8|19104.1|19092.1|19106.6|19094.6|19102.9|19090.9|27
1740768510000|2025-02-28 18:48:30|19105.4|19093.4|19107.3|19095.3|19109.8|19097.8|19105.4|19093.4|9
1740768520000|2025-02-28 18:48:40|19110.4|19098.4|19112.3|19100.3|19112.3|19100.3|19110.4|19098.4|7
1740768530000|2025-02-28 18:48:50|19109.8|19097.8|19117.9|19105.9|19117.9|19105.9|19109.1|19097.1|51
1740768540000|2025-02-28 18:49:00|19116.6|19104.6|19116|19104|19121|19109|19116|19104|30
1740768550000|2025-02-28 18:49:10|19115.4|19103.4|19116|19104|19116.6|19104.6|19112.9|19100.9|17
1740768560000|2025-02-28 18:49:20|19119.1|19107.1|19125.4|19113.4|19125.4|19113.4|19118.5|19106.5|18
1740768570000|2025-02-28 18:49:30|19126|19114|19127.2|19115.2|19128.5|19116.5|19126|19114|16
1740768580000|2025-02-28 18:49:40|19122.2|19110.2|19126.6|19114.6|19126.6|19114.6|19122.2|19110.2|22
1740768590000|2025-02-28 18:49:50|19127.2|19115.2|19128.5|19116.5|19128.5|19116.5|19124.7|19112.7|27
1740768600000|2025-02-28 18:50:00|19129.1|19117.1|19131.6|19119.6|19131.6|19119.6|19127.9|19115.9|10
1740768610000|2025-02-28 18:50:10|19132.9|19120.9|19122.2|19110.2|19132.9|19120.9|19122.2|19110.2|29
1740768620000|2025-02-28 18:50:20|19121.6|19109.6|19126.6|19114.6|19126.6|19114.6|19121.6|19109.6|24
1740768630000|2025-02-28 18:50:30|19126|19114|19124.7|19112.7|19127.9|19115.9|19124.7|19112.7|11
1740768640000|2025-02-28 18:50:40|19125.3|19113.3|19123.5|19111.5|19126|19114|19122.9|19110.9|19
1740768650000|2025-02-28 18:50:50|19124.1|19112.1|19119.1|19107.1|19124.1|19112.1|19119.1|19107.1|34
1740768660000|2025-02-28 18:51:00|19117.8|19105.8|19117.2|19105.2|19117.8|19105.8|19117.2|19105.2|35
1740768670000|2025-02-28 18:51:10|19118.5|19106.5|19119.7|19107.7|19121|19109|19117.2|19105.2|25
1740768680000|2025-02-28 18:51:20|19119.1|19107.1|19125.3|19113.3|19126.6|19114.6|19119.1|19107.1|77
1740768690000|2025-02-28 18:51:30|19124.1|19112.1|19126|19114|19127.8|19115.8|19122.8|19110.8|27
1740768700000|2025-02-28 18:51:40|19126.6|19114.6|19129.7|19117.7|19130.3|19118.3|19125.3|19113.3|28
1740768710000|2025-02-28 18:51:50|19130.3|19118.3|19129.7|19117.7|19131.6|19119.6|19129.7|19117.7|5
1740768720000|2025-02-28 18:52:00|19129.1|19117.1|19131.6|19119.6|19131.6|19119.6|19126.6|19114.6|26
1740768730000|2025-02-28 18:52:10|19132.8|19120.8|19131.6|19119.6|19132.8|19120.8|19130.3|19118.3|10
1740768740000|2025-02-28 18:52:20|19131|19119|19129.1|19117.1|19131|19119|19129.1|19117.1|11
1740768750000|2025-02-28 18:52:30|19128.5|19116.5|19122.8|19110.8|19128.5|19116.5|19122.8|19110.8|14
1740768760000|2025-02-28 18:52:40|19123.4|19111.4|19127.8|19115.8|19127.8|19115.8|19121.6|19109.6|22
1740768770000|2025-02-28 18:52:50|19127.2|19115.2|19127.2|19115.2|19127.2|19115.2|19122.8|19110.8|29
1740768780000|2025-02-28 18:53:00|19127.8|19115.8|19122.8|19110.8|19128.4|19116.4|19122.2|19110.2|5
1740768790000|2025-02-28 18:53:10|19123.4|19111.4|19122.2|19110.2|19123.4|19111.4|19118.4|19106.4|17
1740768800000|2025-02-28 18:53:20|19124.7|19112.7|19124.7|19112.7|19127.2|19115.2|19124.1|19112.1|17
1740768810000|2025-02-28 18:53:30|19123.4|19111.4|19120.3|19108.3|19124.1|19112.1|19120.3|19108.3|1
1740768820000|2025-02-28 18:53:40|19120.9|19108.9|19114.7|19102.7|19121|19109|19114.7|19102.7|16
1740768830000|2025-02-28 18:53:50|19114.1|19102.1|19113.4|19101.4|19114.1|19102.1|19113.4|19101.4|72
1740768840000|2025-02-28 18:54:00|19114.7|19102.7|19106.6|19094.6|19115.3|19103.3|19106.6|19094.6|8
1740768850000|2025-02-28 18:54:10|19107.2|19095.2|19105.3|19093.3|19110.3|19098.3|19105.3|19093.3|53
1740768860000|2025-02-28 18:54:20|19106|19094|19104.7|19092.7|19106.6|19094.6|19104.1|19092.1|19
1740768870000|2025-02-28 18:54:30|19103.4|19091.4|19098.4|19086.4|19105.3|19093.3|19098.4|19086.4|82
1740768880000|2025-02-28 18:54:40|19097.8|19085.8|19095.9|19083.9|19098.4|19086.4|19095.3|19083.3|25
1740768890000|2025-02-28 18:54:50|19094.7|19082.7|19094.1|19082.1|19096.6|19084.6|19094.1|19082.1|83
1740768900000|2025-02-28 18:55:00|19096.6|19084.6|19094.7|19082.7|19096.6|19084.6|19094.7|19082.7|16
1740768910000|2025-02-28 18:55:10|19094.1|19082.1|19090.3|19078.3|19094.1|19082.1|19090.3|19078.3|55
1740768920000|2025-02-28 18:55:20|19092.2|19080.2|19092.2|19080.2|19092.2|19080.2|19091.6|19079.6|18
1740768930000|2025-02-28 18:55:30|19091.6|19079.6|19093.4|19081.4|19096.6|19084.6|19091.6|19079.6|17
1740768940000|2025-02-28 18:55:40|19092.8|19080.8|19091.6|19079.6|19092.8|19080.8|19091.6|19079.6|58
1740768950000|2025-02-28 18:55:50|19090.9|19078.9|19094.7|19082.7|19097.2|19085.2|19090.3|19078.3|34
1740768960000|2025-02-28 18:56:00|19095.3|19083.3|19100.3|19088.3|19101.5|19089.5|19094.7|19082.7|31
1740768970000|2025-02-28 18:56:10|19102.8|19090.8|19102.8|19090.8|19102.8|19090.8|19099.7|19087.7|51
1740768980000|2025-02-28 18:56:20|19100.9|19088.9|19098.4|19086.4|19100.9|19088.9|19097.2|19085.2|33
1740768990000|2025-02-28 18:56:30|19097.8|19085.8|19093.4|19081.4|19099|19087|19093.4|19081.4|17
1740769000000|2025-02-28 18:56:40|19092.8|19080.8|19094|19082|19094.7|19082.7|19091.6|19079.6|40
1740769010000|2025-02-28 18:56:50|19093.4|19081.4|19092.8|19080.8|19094.7|19082.7|19092.8|19080.8|26
1740769020000|2025-02-28 18:57:00|19093.4|19081.4|19092.8|19080.8|19093.4|19081.4|19092.8|19080.8|38
1740769030000|2025-02-28 18:57:10|19090.3|19078.3|19090.3|19078.3|19090.3|19078.3|19090.3|19078.3|42
1740769040000|2025-02-28 18:57:20|||||||||13
1740769050000|2025-02-28 18:57:30|||||||||20
1740769060000|2025-02-28 18:57:40|19087.8|19075.8|19087.8|19075.8|19087.8|19075.8|19087.8|19075.8|20
1740769070000|2025-02-28 18:57:50|19087.2|19075.2|19083.4|19071.4|19087.8|19075.8|19083.4|19071.4|45
1740769080000|2025-02-28 18:58:00|19085.3|19073.3|19093.4|19081.4|19102.8|19090.8|19085.3|19073.3|105
1740769090000|2025-02-28 18:58:10|19092.8|19080.8|19089|19077|19094.7|19082.7|19088.4|19076.4|73
1740769100000|2025-02-28 18:58:20|19088.4|19076.4|19084.7|19072.7|19089|19077|19084.7|19072.7|29
1740769110000|2025-02-28 18:58:30|19084|19072|19082.8|19070.8|19084.7|19072.7|19082.8|19070.8|62
1740769120000|2025-02-28 18:58:40|19083.4|19071.4|19082.8|19070.8|19083.4|19071.4|19082.2|19070.2|42
1740769130000|2025-02-28 18:58:50|19083.4|19071.4|19083.4|19071.4|19084|19072|19082.8|19070.8|21
1740769140000|2025-02-28 18:59:00|19082.8|19070.8|19084|19072|19084|19072|19079|19067|152
1740769150000|2025-02-28 18:59:10|19082.8|19070.8|19082.2|19070.2|19083.4|19071.4|19081.6|19069.6|95
1740769160000|2025-02-28 18:59:20|19081.6|19069.6|19080.3|19068.3|19083.4|19071.4|19080.3|19068.3|109
1740769170000|2025-02-28 18:59:30|19079.7|19067.7|19076.5|19064.5|19080.3|19068.3|19076.5|19064.5|285
1740769180000|2025-02-28 18:59:40|19074.7|19062.7|19072.8|19060.8|19076.5|19064.5|19072.8|19060.8|162
1740769190000|2025-02-28 18:59:50|19072.1|19060.1|19072.2|19060.2|19074|19062|19069|19057|304
1740769200000|2025-02-28 19:00:00|19071.5|19059.5|19075.3|19063.3|19075.9|19063.9|19071.5|19059.5|65
1740769210000|2025-02-28 19:00:10|19075.9|19063.9|19076.5|19064.5|19076.5|19064.5|19075.3|19063.3|25
1740769220000|2025-02-28 19:00:20|19077.2|19065.2|19076.5|19064.5|19077.2|19065.2|19076.5|19064.5|29
1740769230000|2025-02-28 19:00:30|19077.2|19065.2|19076.5|19064.5|19077.2|19065.2|19076.5|19064.5|28
1740769240000|2025-02-28 19:00:40|19079|19067|19077.8|19065.8|19079|19067|19077.8|19065.8|55
1740769250000|2025-02-28 19:00:50|19078.4|19066.4|19075.9|19063.9|19078.4|19066.4|19075.9|19063.9|16
1740769260000|2025-02-28 19:01:00|19076.5|19064.5|19075.9|19063.9|19076.5|19064.5|19075.9|19063.9|12
1740769270000|2025-02-28 19:01:10|19075.3|19063.3|19074.6|19062.6|19075.3|19063.3|19074.6|19062.6|7
1740769280000|2025-02-28 19:01:20|19075.3|19063.3|19074|19062|19075.3|19063.3|19072.8|19060.8|19
1740769290000|2025-02-28 19:01:30|19073.4|19061.4|19072.1|19060.1|19073.4|19061.4|19072.1|19060.1|9
1740769300000|2025-02-28 19:01:40|19072.8|19060.8|19072.1|19060.1|19072.8|19060.8|19072.1|19060.1|10
1740769310000|2025-02-28 19:01:50|19072.8|19060.8|19072.1|19060.1|19072.8|19060.8|19071.5|19059.5|5
1740769320000|2025-02-28 19:02:00|19071.5|19059.5|19069|19057|19071.5|19059.5|19069|19057|10
1740769330000|2025-02-28 19:02:10|19069.6|19057.6|19069|19057|19069.6|19057.6|19069|19057|6
1740769340000|2025-02-28 19:02:20|19067.7|19055.7|19069.6|19057.6|19069.6|19057.6|19067.7|19055.7|13
1740769350000|2025-02-28 19:02:30|19069|19057|19070.3|19058.3|19070.3|19058.3|19069|19057|45
1740769360000|2025-02-28 19:02:40|||||||||6
1740769370000|2025-02-28 19:02:50|19069.6|19057.6|19067.1|19055.1|19069.6|19057.6|19067.1|19055.1|16
1740769380000|2025-02-28 19:03:00|19067.8|19055.8|19067.1|19055.1|19068.4|19056.4|19067.1|19055.1|19
1740769390000|2025-02-28 19:03:10|19064.6|19052.6|19069|19057|19069|19057|19064.6|19052.6|34
1740769400000|2025-02-28 19:03:20|19074.6|19062.6|19077.1|19065.1|19077.1|19065.1|19074.6|19062.6|26
1740769410000|2025-02-28 19:03:30|19079|19067|19078.4|19066.4|19079.6|19067.6|19078.4|19066.4|13
1740769420000|2025-02-28 19:03:40|19077.8|19065.8|19072.1|19060.1|19077.8|19065.8|19071.5|19059.5|6
1740769430000|2025-02-28 19:03:50|19072.8|19060.8|19069|19057|19072.8|19060.8|19069|19057|3
1740769440000|2025-02-28 19:04:00|19069.6|19057.6|19073.4|19061.4|19073.4|19061.4|19069.6|19057.6|14
1740769450000|2025-02-28 19:04:10|19072.8|19060.8|19067.1|19055.1|19072.8|19060.8|19067.1|19055.1|25
1740769460000|2025-02-28 19:04:20|19067.7|19055.7|19066.5|19054.5|19069.6|19057.6|19066.5|19054.5|8
1740769470000|2025-02-28 19:04:30|19067.7|19055.7|19072.7|19060.7|19072.7|19060.7|19067.7|19055.7|29
1740769480000|2025-02-28 19:04:40|19073.4|19061.4|19074|19062|19074.6|19062.6|19072.7|19060.7|11
1740769490000|2025-02-28 19:04:50|19075.3|19063.3|19074.6|19062.6|19075.3|19063.3|19074|19062|13
1741012200000|2025-03-03 14:30:00|19068.2|19056.2|19082|19070|19086.9|19074.9|19065|19053|152
1741012210000|2025-03-03 14:30:10|19082.7|19070.7|19071.3|19059.3|19091.9|19079.9|19068.1|19056.1|64
1741012220000|2025-03-03 14:30:20|19072|19060|19072.4|19060.4|19072.4|19060.4|19063.8|19051.8|47
1741012230000|2025-03-03 14:30:30|19073.1|19061.1|19065.8|19053.8|19083.3|19071.3|19064.4|19052.4|87
1741012240000|2025-03-03 14:30:40|19066.9|19054.9|19049.9|19037.9|19067.7|19055.7|19049.9|19037.9|46
1741012250000|2025-03-03 14:30:50|19046.3|19034.3|19033.9|19021.9|19046.3|19034.3|19029.5|19017.5|73
1741012260000|2025-03-03 14:31:00|19033.3|19021.3|19059.2|19047.2|19059.2|19047.2|19033.3|19021.3|83
1741012270000|2025-03-03 14:31:10|19055.5|19043.5|19043.6|19031.6|19056.7|19044.7|19043.6|19031.6|45
1741012280000|2025-03-03 14:31:20|19041.1|19029.1|19041.6|19029.6|19041.6|19029.6|19037.3|19025.3|27
1741012290000|2025-03-03 14:31:30|19042.9|19030.9|19046.1|19034.1|19057.9|19045.9|19042.9|19030.9|70
1741012300000|2025-03-03 14:31:40|19046.7|19034.7|19054|19042|19055.9|19043.9|19046.7|19034.7|46
1741012310000|2025-03-03 14:31:50|19055.2|19043.2|19070.2|19058.2|19071.5|19059.5|19054|19042|17
1741012320000|2025-03-03 14:32:00|19068.4|19056.4|19067|19055|19069.7|19057.7|19063.3|19051.3|34
1741012330000|2025-03-03 14:32:10|19069.1|19057.1|19050.1|19038.1|19071.4|19059.4|19050.1|19038.1|92
1741012340000|2025-03-03 14:32:20|19049.5|19037.5|19053.7|19041.7|19055|19043|19049.5|19037.5|18
1741012350000|2025-03-03 14:32:30|19055.8|19043.8|19052.5|19040.5|19056.9|19044.9|19051.2|19039.2|103
1741012360000|2025-03-03 14:32:40|19053|19041|19045.5|19033.5|19061.1|19049.1|19045.5|19033.5|38
1741012370000|2025-03-03 14:32:50|19047.3|19035.3|19047.6|19035.6|19052.6|19040.6|19046.1|19034.1|37
1741012380000|2025-03-03 14:33:00|19046.9|19034.9|19035.8|19023.8|19047.6|19035.6|19035.8|19023.8|106
1741012390000|2025-03-03 14:33:10|19035.1|19023.1|19026.9|19014.9|19035.1|19023.1|19026.9|19014.9|25
1741012400000|2025-03-03 14:33:20|19027.5|19015.5|19022.5|19010.5|19031.2|19019.2|19022.5|19010.5|25
1741012410000|2025-03-03 14:33:30|19023|19011|19021.9|19009.9|19028.7|19016.7|19018.7|19006.7|43
1741012420000|2025-03-03 14:33:40|19021.3|19009.3|19033.6|19021.6|19034.8|19022.8|19021.3|19009.3|74
1741012430000|2025-03-03 14:33:50|19033|19021|19041.2|19029.2|19041.9|19029.9|19033|19021|28
1741012440000|2025-03-03 14:34:00|19040|19028|19053.7|19041.7|19056.3|19044.3|19038.7|19026.7|61
1741012450000|2025-03-03 14:34:10|19054.4|19042.4|19059.6|19047.6|19059.6|19047.6|19047.3|19035.3|32
1741012460000|2025-03-03 14:34:20|19060.8|19048.8|19051.4|19039.4|19061.5|19049.5|19051|19039|33
1741012470000|2025-03-03 14:34:30|19052.8|19040.8|19049.6|19037.6|19052.8|19040.8|19047.8|19035.8|18
1741012480000|2025-03-03 14:34:40|19050.6|19038.6|19051.8|19039.8|19052.5|19040.5|19049.3|19037.3|10
1741012490000|2025-03-03 14:34:50|19052.5|19040.5|19055|19043|19060.6|19048.6|19052.5|19040.5|16
1741012500000|2025-03-03 14:35:00|19054.3|19042.3|19046.6|19034.6|19054.3|19042.3|19046.6|19034.6|44
1741012510000|2025-03-03 14:35:10|19047.3|19035.3|19049.1|19037.1|19054.8|19042.8|19046.6|19034.6|26
1741012520000|2025-03-03 14:35:20|19050.3|19038.3|19046.1|19034.1|19051|19039|19042.9|19030.9|41
1741012530000|2025-03-03 14:35:30|19047.5|19035.5|19066.6|19054.6|19066.6|19054.6|19047.4|19035.4|45
1741012540000|2025-03-03 14:35:40|19069.3|19057.3|19075.4|19063.4|19082.7|19070.7|19069.3|19057.3|26
1741012550000|2025-03-03 14:35:50|19080.3|19068.3|19072.6|19060.6|19080.3|19068.3|19070.1|19058.1|35
1741012560000|2025-03-03 14:36:00|19072.4|19060.4|19056.3|19044.3|19073.8|19061.8|19056.3|19044.3|33
1741012570000|2025-03-03 14:36:10|19053.8|19041.8|19062.6|19050.6|19062.6|19050.6|19052.6|19040.6|29
1741012580000|2025-03-03 14:36:20|19060.6|19048.6|19069.9|19057.9|19073.8|19061.8|19060.6|19048.6|21
1741012590000|2025-03-03 14:36:30|19071.2|19059.2|19072.4|19060.4|19073.7|19061.7|19069.4|19057.4|10
1741012600000|2025-03-03 14:36:40|19074.2|19062.2|19077.9|19065.9|19082.3|19070.3|19073|19061|68
1741012610000|2025-03-03 14:36:50|19075.9|19063.9|19069.8|19057.8|19075.9|19063.9|19068.2|19056.2|33
1741012620000|2025-03-03 14:37:00|19071|19059|19077.9|19065.9|19080.9|19068.9|19068.5|19056.5|30
1741012630000|2025-03-03 14:37:10|19077.2|19065.2|19071.3|19059.3|19077.9|19065.9|19071.3|19059.3|42
1741012640000|2025-03-03 14:37:20|19070.7|19058.7|19078.8|19066.8|19078.8|19066.8|19068.1|19056.1|22
1741012650000|2025-03-03 14:37:30|19075|19063|19070.7|19058.7|19081.4|19069.4|19070.6|19058.6|16
1741012660000|2025-03-03 14:37:40|19068.8|19056.8|19072.5|19060.5|19073.1|19061.1|19065.7|19053.7|28
1741012670000|2025-03-03 14:37:50|19073.2|19061.2|19067.7|19055.7|19073.8|19061.8|19066.4|19054.4|10
1741012680000|2025-03-03 14:38:00|19068.8|19056.8|19071.3|19059.3|19073.2|19061.2|19066.3|19054.3|18
1741012690000|2025-03-03 14:38:10|19070.6|19058.6|19065|19053|19073.9|19061.9|19065|19053|14
1741012700000|2025-03-03 14:38:20|19062.7|19050.7|19067.7|19055.7|19067.7|19055.7|19062.7|19050.7|16
1741012710000|2025-03-03 14:38:30|19069.5|19057.5|19065.2|19053.2|19069.5|19057.5|19060.2|19048.2|17
1741012720000|2025-03-03 14:38:40|19064.6|19052.6|19063.2|19051.2|19064.6|19052.6|19060.2|19048.2|12
1741012730000|2025-03-03 14:38:50|19063.9|19051.9|19065|19053|19067|19055|19063.9|19051.9|18
1741012740000|2025-03-03 14:39:00|19066.4|19054.4|19063.8|19051.8|19066.4|19054.4|19063.1|19051.1|6
1741012750000|2025-03-03 14:39:10|19064.9|19052.9|19064.3|19052.3|19065.6|19053.6|19063.1|19051.1|15
1741012760000|2025-03-03 14:39:20|19066.3|19054.3|19065.6|19053.6|19067|19055|19064.5|19052.5|14
1741012770000|2025-03-03 14:39:30|19066.3|19054.3|19072.5|19060.5|19074.5|19062.5|19066.3|19054.3|26
1741012780000|2025-03-03 14:39:40|19076.4|19064.4|19072.5|19060.5|19077|19065|19069.5|19057.5|22
1741012790000|2025-03-03 14:39:50|19076.3|19064.3|19087.5|19075.5|19089.5|19077.5|19076.3|19064.3|25
1741012800000|2025-03-03 14:40:00|19087|19075|19084.3|19072.3|19089.5|19077.5|19082.7|19070.7|23
1741012810000|2025-03-03 14:40:10|19084.5|19072.5|19088.1|19076.1|19090.6|19078.6|19083.9|19071.9|14
1741012820000|2025-03-03 14:40:20|19088.8|19076.8|19088.1|19076.1|19090|19078|19084.3|19072.3|19
1741012830000|2025-03-03 14:40:30|19088.7|19076.7|19087.5|19075.5|19092|19080|19087.5|19075.5|44
1741012840000|2025-03-03 14:40:40|19087.7|19075.7|19088.9|19076.9|19090.3|19078.3|19084.5|19072.5|39
1741012850000|2025-03-03 14:40:50|19090.8|19078.8|19077.2|19065.2|19090.8|19078.8|19069.6|19057.6|22
1741012860000|2025-03-03 14:41:00|19075.4|19063.4|19079.2|19067.2|19080.5|19068.5|19072.4|19060.4|16
1741012870000|2025-03-03 14:41:10|19078.5|19066.5|19074.2|19062.2|19078.6|19066.6|19071.1|19059.1|26
1741012880000|2025-03-03 14:41:20|19073.5|19061.5|19076.4|19064.4|19079.2|19067.2|19071.5|19059.5|20
1741012890000|2025-03-03 14:41:30|19077.1|19065.1|19078.3|19066.3|19078.3|19066.3|19075.8|19063.8|10
1741012900000|2025-03-03 14:41:40|19077.2|19065.2|19080.3|19068.3|19080.3|19068.3|19076.5|19064.5|14
1741012910000|2025-03-03 14:41:50|19081|19069|19084|19072|19085.3|19073.3|19081|19069|9
1741012920000|2025-03-03 14:42:00|19083.3|19071.3|19085.3|19073.3|19085.3|19073.3|19078.3|19066.3|34
1741012930000|2025-03-03 14:42:10|19086.5|19074.5|19077.1|19065.1|19086.5|19074.5|19075.8|19063.8|23
1741012940000|2025-03-03 14:42:20|19076.4|19064.4|19078.9|19066.9|19080.3|19068.3|19076.4|19064.4|8
1741012950000|2025-03-03 14:42:30|19078.3|19066.3|19077.8|19065.8|19079|19067|19076.5|19064.5|10
1741012960000|2025-03-03 14:42:40|19073.3|19061.3|19071.5|19059.5|19073.3|19061.3|19070.8|19058.8|6
1741012970000|2025-03-03 14:42:50|19072.2|19060.2|19076.5|19064.5|19076.5|19064.5|19067.1|19055.1|19
1741012980000|2025-03-03 14:43:00|19079|19067|19080.3|19068.3|19083.3|19071.3|19079|19067|21
1741012990000|2025-03-03 14:43:10|19079.7|19067.7|19077.8|19065.8|19082.8|19070.8|19077.8|19065.8|10
1741013000000|2025-03-03 14:43:20|19077.2|19065.2|19082.6|19070.6|19083.3|19071.3|19077.2|19065.2|12
1741013010000|2025-03-03 14:43:30|19081.5|19069.5|19075.1|19063.1|19081.5|19069.5|19073.9|19061.9|11
1741013020000|2025-03-03 14:43:40|19072.5|19060.5|19072.4|19060.4|19075.6|19063.6|19068.6|19056.6|22
1741013030000|2025-03-03 14:43:50|19072.9|19060.9|19076.7|19064.7|19078.6|19066.6|19072.9|19060.9|18
1741013040000|2025-03-03 14:44:00|19078.1|19066.1|19079.9|19067.9|19079.9|19067.9|19076.7|19064.7|20
1741013050000|2025-03-03 14:44:10|19079.2|19067.2|19076.3|19064.3|19081.3|19069.3|19076.3|19064.3|31
1741013060000|2025-03-03 14:44:20|19075.6|19063.6|19067|19055|19075.6|19063.6|19066.3|19054.3|12
1741013070000|2025-03-03 14:44:30|19068.1|19056.1|19071.3|19059.3|19072|19060|19068.1|19056.1|13
1741013080000|2025-03-03 14:44:40|19072|19060|19066.3|19054.3|19072|19060|19065.7|19053.7|10
1741013090000|2025-03-03 14:44:50|19066.9|19054.9|19060.1|19048.1|19066.9|19054.9|19059.4|19047.4|15
1741013100000|2025-03-03 14:45:00|19058.3|19046.3|19059.7|19047.7|19061.6|19049.6|19057.1|19045.1|18
1741013110000|2025-03-03 14:45:10|19060.4|19048.4|19065.4|19053.4|19068|19056|19059.7|19047.7|19
1741013120000|2025-03-03 14:45:20|19064.3|19052.3|19056.6|19044.6|19064.3|19052.3|19056.1|19044.1|21
1741013130000|2025-03-03 14:45:30|19056.1|19044.1|19059.3|19047.3|19059.3|19047.3|19051.1|19039.1|23
1741013140000|2025-03-03 14:45:40|19059.8|19047.8|19061.8|19049.8|19064.1|19052.1|19059.8|19047.8|9
1741013150000|2025-03-03 14:45:50|19059.3|19047.3|19061.6|19049.6|19061.8|19049.8|19057.9|19045.9|40
1741013160000|2025-03-03 14:46:00|19062.2|19050.2|19061.5|19049.5|19062.2|19050.2|19059|19047|9
1741013170000|2025-03-03 14:46:10|19062.2|19050.2|19061.5|19049.5|19062.8|19050.8|19060.8|19048.8|9
1741013180000|2025-03-03 14:46:20|19063.3|19051.3|19065.8|19053.8|19065.8|19053.8|19062.8|19050.8|5
1741013190000|2025-03-03 14:46:30|19066.5|19054.5|19066.5|19054.5|19066.5|19054.5|19065.8|19053.8|6
1741013200000|2025-03-03 14:46:40|19064.7|19052.7|19077.2|19065.2|19077.9|19065.9|19064.7|19052.7|15
1741013210000|2025-03-03 14:46:50|19077.8|19065.8|19075.3|19063.3|19077.8|19065.8|19069.7|19057.7|13
1741013220000|2025-03-03 14:47:00|19076.1|19064.1|19066.5|19054.5|19076.1|19064.1|19066.5|19054.5|16
1741013230000|2025-03-03 14:47:10|19065.8|19053.8|19066.5|19054.5|19066.5|19054.5|19065.8|19053.8|1
1741013240000|2025-03-03 14:47:20|19067.9|19055.9|19074|19062|19074|19062|19067.9|19055.9|8
1741013250000|2025-03-03 14:47:30|19074.7|19062.7|19078.1|19066.1|19079.4|19067.4|19073.1|19061.1|7
1741013260000|2025-03-03 14:47:40|19075|19063|19073.8|19061.8|19076.9|19064.9|19072|19060|13
1741013270000|2025-03-03 14:47:50|19074.5|19062.5|19077.7|19065.7|19077.7|19065.7|19074.5|19062.5|14
1741013280000|2025-03-03 14:48:00|19078.3|19066.3|19085.2|19073.2|19085.2|19073.2|19077|19065|13
1741013290000|2025-03-03 14:48:10|19084.1|19072.1|19080.2|19068.2|19084.1|19072.1|19079|19067|21
1741013300000|2025-03-03 14:48:20|19080.9|19068.9|19081.5|19069.5|19082.1|19070.1|19080.8|19068.8|7
1741013310000|2025-03-03 14:48:30|19080.2|19068.2|19083.5|19071.5|19087.8|19075.8|19080.2|19068.2|10
1741013320000|2025-03-03 14:48:40|19084.8|19072.8|19078.5|19066.5|19085.5|19073.5|19078.5|19066.5|15
1741013330000|2025-03-03 14:48:50|19079.1|19067.1|19073.1|19061.1|19079.1|19067.1|19073.1|19061.1|10
1741013340000|2025-03-03 14:49:00|19072.5|19060.5|19068.6|19056.6|19072.5|19060.5|19068|19056|12
1741013350000|2025-03-03 14:49:10|19063|19051|19061.3|19049.3|19064.3|19052.3|19060|19048|12
1741013360000|2025-03-03 14:49:20|19060.6|19048.6|19060|19048|19061.3|19049.3|19060|19048|2
1741013370000|2025-03-03 14:49:30|19062.5|19050.5|19062.5|19050.5|19063.8|19051.8|19061.8|19049.8|10
1741013380000|2025-03-03 14:49:40|19062|19050|19057.5|19045.5|19062|19050|19056.3|19044.3|6
1741013390000|2025-03-03 14:49:50|19058.2|19046.2|19050.7|19038.7|19058.2|19046.2|19050.7|19038.7|18
1741013400000|2025-03-03 14:50:00|19054.5|19042.5|19048.2|19036.2|19055|19043|19048.2|19036.2|17
1741013410000|2025-03-03 14:50:10|19052.5|19040.5|19054.3|19042.3|19055.7|19043.7|19052|19040|14
1741013420000|2025-03-03 14:50:20|19053|19041|19054.3|19042.3|19054.3|19042.3|19051.1|19039.1|10
1741013430000|2025-03-03 14:50:30|19052.5|19040.5|19049.3|19037.3|19052.5|19040.5|19049.3|19037.3|9
1741013440000|2025-03-03 14:50:40|19051.1|19039.1|19050.5|19038.5|19052.4|19040.4|19050.5|19038.5|5
1741013450000|2025-03-03 14:50:50|19050.4|19038.4|19050.4|19038.4|19051.1|19039.1|19050.4|19038.4|4
1741013460000|2025-03-03 14:51:00|19052.9|19040.9|19050.4|19038.4|19052.9|19040.9|19049.8|19037.8|6
1741013470000|2025-03-03 14:51:10|19051.1|19039.1|19047.9|19035.9|19051.1|19039.1|19047.9|19035.9|7
1741013480000|2025-03-03 14:51:20|19046.6|19034.6|19042.9|19030.9|19046.6|19034.6|19042.9|19030.9|17
1741013490000|2025-03-03 14:51:30|19042.3|19030.3|19039.3|19027.3|19042.3|19030.3|19038.1|19026.1|15
1741013500000|2025-03-03 14:51:40|19040|19028|19040|19028|19040.7|19028.7|19039.3|19027.3|31
1741013510000|2025-03-03 14:51:50|19040.7|19028.7|19048.1|19036.1|19052.5|19040.5|19039.3|19027.3|15
1741013520000|2025-03-03 14:52:00|19048.8|19036.8|19048.2|19036.2|19050.7|19038.7|19045|19033|21
1741013530000|2025-03-03 14:52:10|19048.9|19036.9|19048.3|19036.3|19053.3|19041.3|19048.3|19036.3|19
1741013540000|2025-03-03 14:52:20|19047.6|19035.6|19047.1|19035.1|19047.8|19035.8|19046.4|19034.4|3
1741013550000|2025-03-03 14:52:30|19047.8|19035.8|19048.9|19036.9|19048.9|19036.9|19047.8|19035.8|16
1741013560000|2025-03-03 14:52:40|19047.8|19035.8|19046.4|19034.4|19047.8|19035.8|19046.4|19034.4|2
1741013570000|2025-03-03 14:52:50|19048.9|19036.9|19048.9|19036.9|19048.9|19036.9|19046.4|19034.4|16
1741013580000|2025-03-03 14:53:00|19048.2|19036.2|19051.4|19039.4|19051.4|19039.4|19048.2|19036.2|5
1741013590000|2025-03-03 14:53:10|19053.9|19041.9|19050.7|19038.7|19053.9|19041.9|19050.7|19038.7|15
1741013600000|2025-03-03 14:53:20|19051.4|19039.4|19049.6|19037.6|19051.4|19039.4|19049.6|19037.6|2
1741013610000|2025-03-03 14:53:30|19052.1|19040.1|19054.6|19042.6|19054.6|19042.6|19050.7|19038.7|17
1741013620000|2025-03-03 14:53:40|19053.9|19041.9|19053.5|19041.5|19054.6|19042.6|19053.5|19041.5|7
1741013630000|2025-03-03 14:53:50|19050.3|19038.3|19047.6|19035.6|19050.3|19038.3|19047.6|19035.6|12
1741013640000|2025-03-03 14:54:00|19048.2|19036.2|19047.6|19035.6|19048.2|19036.2|19047.6|19035.6|2
1741013650000|2025-03-03 14:54:10|19048.3|19036.3|19048.9|19036.9|19049.6|19037.6|19048.3|19036.3|1
1741013660000|2025-03-03 14:54:20|19047.1|19035.1|19040.9|19028.9|19047.1|19035.1|19038.3|19026.3|30
1741013670000|2025-03-03 14:54:30|19042.1|19030.1|19043.2|19031.2|19043.9|19031.9|19042.1|19030.1|10
1741013680000|2025-03-03 14:54:40|||||||||2
1741013690000|2025-03-03 14:54:50|19040.7|19028.7|19035.9|19023.9|19040.7|19028.7|19035.9|19023.9|11
1741013700000|2025-03-03 14:55:00|19036.5|19024.5|19035.3|19023.3|19037.8|19025.8|19035.3|19023.3|9
1741013710000|2025-03-03 14:55:10|19034.1|19022.1|19034.7|19022.7|19034.7|19022.7|19034.1|19022.1|9
1741013720000|2025-03-03 14:55:20|19034.1|19022.1|19032.8|19020.8|19034.1|19022.1|19030.9|19018.9|10
1741013730000|2025-03-03 14:55:30|19033.4|19021.4|19037.8|19025.8|19037.8|19025.8|19033.4|19021.4|21
1741013740000|2025-03-03 14:55:40|19036.6|19024.6|19035.9|19023.9|19036.6|19024.6|19035.3|19023.3|4
1741013750000|2025-03-03 14:55:50|19035.3|19023.3|19039.6|19027.6|19039.6|19027.6|19032.1|19020.1|22
1741013760000|2025-03-03 14:56:00|19038.9|19026.9|19038.9|19026.9|19039.6|19027.6|19037.1|19025.1|10
1741013770000|2025-03-03 14:56:10|19039.6|19027.6|19034.6|19022.6|19039.6|19027.6|19032.1|19020.1|24
1741013780000|2025-03-03 14:56:20|19033.3|19021.3|19034.4|19022.4|19035.7|19023.7|19032.6|19020.6|10
1741013790000|2025-03-03 14:56:30|19033.9|19021.9|19030.7|19018.7|19036.4|19024.4|19029.6|19017.6|30
1741013800000|2025-03-03 14:56:40|19031.4|19019.4|19035.2|19023.2|19035.2|19023.2|19031.4|19019.4|21
1741013810000|2025-03-03 14:56:50|19034.7|19022.7|19034.6|19022.6|19034.7|19022.7|19031.4|19019.4|19
1741013820000|2025-03-03 14:57:00|19032.7|19020.7|19030.1|19018.1|19032.7|19020.7|19029.6|19017.6|25
1741013830000|2025-03-03 14:57:10|19029.6|19017.6|19031.4|19019.4|19031.4|19019.4|19028.9|19016.9|6
1741013840000|2025-03-03 14:57:20|19030.7|19018.7|19027.5|19015.5|19032.6|19020.6|19027.5|19015.5|5
1741013850000|2025-03-03 14:57:30|19028.2|19016.2|19030|19018|19030.7|19018.7|19026.9|19014.9|9
1741013860000|2025-03-03 14:57:40|19024.3|19012.3|19018.2|19006.2|19027.5|19015.5|19018.2|19006.2|16
1741013870000|2025-03-03 14:57:50|19017.6|19005.6|19015.2|19003.2|19017.6|19005.6|19014.6|19002.6|35
1741013880000|2025-03-03 14:58:00|19013.2|19001.2|19022.5|19010.5|19023.2|19011.2|19013.2|19001.2|32
1741013890000|2025-03-03 14:58:10|19023.6|19011.6|19028.7|19016.7|19029.9|19017.9|19023.6|19011.6|15
1741013900000|2025-03-03 14:58:20|19028|19016|19034.2|19022.2|19035.4|19023.4|19028|19016|42
1741013910000|2025-03-03 14:58:30|19033.5|19021.5|19036.7|19024.7|19036.7|19024.7|19031|19019|24
1741013920000|2025-03-03 14:58:40|19035.4|19023.4|19037.4|19025.4|19037.4|19025.4|19034.9|19022.9|7
1741013930000|2025-03-03 14:58:50|19036.8|19024.8|19028.7|19016.7|19037.9|19025.9|19028.7|19016.7|13
1741013940000|2025-03-03 14:59:00|19027.5|19015.5|19026.2|19014.2|19028.2|19016.2|19025|19013|11
1741013950000|2025-03-03 14:59:10|19025.7|19013.7|19024.3|19012.3|19026.2|19014.2|19023.7|19011.7|0
1741013960000|2025-03-03 14:59:20|19023.7|19011.7|19025.7|19013.7|19026.4|19014.4|19023.2|19011.2|4
1741013970000|2025-03-03 14:59:30|19027.6|19015.6|19025.7|19013.7|19027.6|19015.6|19025.7|19013.7|9
1741013980000|2025-03-03 14:59:40|19027|19015|19025.1|19013.1|19028.2|19016.2|19025.1|19013.1|9
1741013990000|2025-03-03 14:59:50|19023.2|19011.2|19018.2|19006.2|19023.2|19011.2|19017|19005|11
1741014000000|2025-03-03 15:00:00|19017.6|19005.6|19009.3|18997.3|19017.6|19005.6|19009.3|18997.3|18
1741014010000|2025-03-03 15:00:10|19008.7|18996.7|19005|18993|19008.7|18996.7|19005|18993|12
1741014020000|2025-03-03 15:00:20|19006.1|18994.1|19004.8|18992.8|19007.5|18995.5|19004.3|18992.3|11
1741014030000|2025-03-03 15:00:30|19004.3|18992.3|19001.1|18989.1|19004.3|18992.3|19001.1|18989.1|32
1741014040000|2025-03-03 15:00:40|18999.7|18987.7|18992.5|18980.5|18999.7|18987.7|18992.5|18980.5|6
1741014050000|2025-03-03 15:00:50|18993.7|18981.7|18994.3|18982.3|18995.7|18983.7|18992.5|18980.5|36
1741014060000|2025-03-03 15:01:00|18993.7|18981.7|18994.2|18982.2|18998.6|18986.6|18993.7|18981.7|35
1741014070000|2025-03-03 15:01:10|18994.7|18982.7|18998.5|18986.5|18999.7|18987.7|18994.2|18982.2|33
1741014080000|2025-03-03 15:01:20|18996.5|18984.5|18996|18984|18998.5|18986.5|18996|18984|6
1741014090000|2025-03-03 15:01:30|18998.5|18986.5|18999.3|18987.3|18999.7|18987.7|18995.4|18983.4|22
1741014100000|2025-03-03 15:01:40|18999.8|18987.8|19001.8|18989.8|19004.3|18992.3|18997.9|18985.9|30
1741014110000|2025-03-03 15:01:50|19003.7|18991.7|19004.3|18992.3|19005|18993|19001.8|18989.8|7
1741014120000|2025-03-03 15:02:00|19003.7|18991.7|19003.8|18991.8|19005|18993|18996.2|18984.2|47
1741014130000|2025-03-03 15:02:10|19004.5|18992.5|19014.1|19002.1|19015.9|19003.9|19004|18992|47
1741014140000|2025-03-03 15:02:20|19014.7|19002.7|19015.4|19003.4|19015.9|19003.9|19012.9|19000.9|6
1741014150000|2025-03-03 15:02:30|19014.1|19002.1|19012.9|19000.9|19017.3|19005.3|19012.9|19000.9|7
1741014160000|2025-03-03 15:02:40|19013.4|19001.4|19004|18992|19014.1|19002.1|19004|18992|10
1741014170000|2025-03-03 15:02:50|19005.9|18993.9|19007.8|18995.8|19007.8|18995.8|19005.9|18993.9|7
1741014180000|2025-03-03 15:03:00|19008.4|18996.4|19010.6|18998.6|19012.3|19000.3|19007.2|18995.2|50
1741014190000|2025-03-03 15:03:10|19008.1|18996.1|19013.1|19001.1|19013.1|19001.1|19008.1|18996.1|20
1741014200000|2025-03-03 15:03:20|19012.5|19000.5|19011.9|18999.9|19013.1|19001.1|19011.9|18999.9|3
1741014210000|2025-03-03 15:03:30|19010.6|18998.6|19010.6|18998.6|19011.9|18999.9|19010.6|18998.6|9
1741014220000|2025-03-03 15:03:40|19010|18998|19008.7|18996.7|19010|18998|19008.7|18996.7|2
1741014230000|2025-03-03 15:03:50|19009.4|18997.4|19008.1|18996.1|19013.1|19001.1|19008.1|18996.1|14
1741014240000|2025-03-03 15:04:00|19005|18993|18995.6|18983.6|19005|18993|18995|18983|54
1741014250000|2025-03-03 15:04:10|18994.9|18982.9|18994.9|18982.9|18994.9|18982.9|18994.9|18982.9|4
1741014260000|2025-03-03 15:04:20|18995|18983|19000.7|18988.7|19000.7|18988.7|18993.1|18981.1|42
1741014270000|2025-03-03 15:04:30|18998.2|18986.2|19004.2|18992.2|19007.8|18995.8|18998.2|18986.2|54
1741014280000|2025-03-03 15:04:40|19003.5|18991.5|18999.7|18987.7|19003.5|18991.5|18999.6|18987.6|16
1741014290000|2025-03-03 15:04:50|19002.2|18990.2|18999.2|18987.2|19003.6|18991.6|18998.5|18986.5|9
1741014300000|2025-03-03 15:05:00|19001.7|18989.7|18994|18982|19003.6|18991.6|18994|18982|15
1741014310000|2025-03-03 15:05:10|18993.4|18981.4|19004.2|18992.2|19005.4|18993.4|18993.4|18981.4|17
1741014320000|2025-03-03 15:05:20|19003.6|18991.6|19009.9|18997.9|19009.9|18997.9|19003.6|18991.6|34
1741014330000|2025-03-03 15:05:30|19002.4|18990.4|19003.1|18991.1|19003.1|18991.1|19002.4|18990.4|16
1741014340000|2025-03-03 15:05:40|19001.2|18989.2|19004.4|18992.4|19004.4|18992.4|19000.7|18988.7|10
1741014350000|2025-03-03 15:05:50|19003.7|18991.7|19000|18988|19003.7|18991.7|18999.9|18987.9|17
1741014360000|2025-03-03 15:06:00|19001.7|18989.7|18998|18986|19002.5|18990.5|18997.4|18985.4|28
1741014370000|2025-03-03 15:06:10|18998.7|18986.7|19002.5|18990.5|19002.5|18990.5|18997.4|18985.4|18
1741014380000|2025-03-03 15:06:20|19003|18991|19009.4|18997.4|19010|18998|19003|18991|51
1741014390000|2025-03-03 15:06:30|19008.9|18996.9|19003.7|18991.7|19008.9|18996.9|19000.5|18988.5|10
1741014400000|2025-03-03 15:06:40|19004.3|18992.3|19003.7|18991.7|19005|18993|19003.7|18991.7|8
1741014410000|2025-03-03 15:06:50|19004.4|18992.4|18998.7|18986.7|19004.4|18992.4|18998.7|18986.7|19
1741014420000|2025-03-03 15:07:00|18999.3|18987.3|19001.2|18989.2|19002.5|18990.5|18998|18986|22
1741014430000|2025-03-03 15:07:10|19003|18991|19003.7|18991.7|19003.7|18991.7|19003|18991|5
1741014440000|2025-03-03 15:07:20|19001.2|18989.2|19001.8|18989.8|19003|18991|19001.2|18989.2|17
1741014450000|2025-03-03 15:07:30|19002.4|18990.4|18996.4|18984.4|19002.4|18990.4|18993.9|18981.9|7
1741014460000|2025-03-03 15:07:40|18995.8|18983.8|18993.2|18981.2|18995.8|18983.8|18991.8|18979.8|16
1741014470000|2025-03-03 15:07:50|18991.8|18979.8|18991.3|18979.3|18991.8|18979.8|18990.6|18978.6|5
1741014480000|2025-03-03 15:08:00|18990.7|18978.7|18991.4|18979.4|18993.2|18981.2|18990.7|18978.7|12
1741014490000|2025-03-03 15:08:10|18990.7|18978.7|18975|18963|18992|18980|18975|18963|92
1741014500000|2025-03-03 15:08:20|18975.6|18963.6|18983.8|18971.8|18985|18973|18975.6|18963.6|49
1741014510000|2025-03-03 15:08:30|18985.2|18973.2|18997|18985|18998.9|18986.9|18985.2|18973.2|49
1741014520000|2025-03-03 15:08:40|18998.9|18986.9|18991.3|18979.3|18998.9|18986.9|18991.3|18979.3|58
1741014530000|2025-03-03 15:08:50|18990.7|18978.7|18993.2|18981.2|18993.2|18981.2|18989.5|18977.5|11
1741014540000|2025-03-03 15:09:00|18991|18979|18978.6|18966.6|18991|18979|18978.6|18966.6|15
1741014550000|2025-03-03 15:09:10|18976.1|18964.1|18976.1|18964.1|18978.1|18966.1|18975.4|18963.4|15
1741014560000|2025-03-03 15:09:20|18975.4|18963.4|18972.3|18960.3|18976.1|18964.1|18972.3|18960.3|15
1741014570000|2025-03-03 15:09:30|18975.4|18963.4|18972.9|18960.9|18977.5|18965.5|18972.9|18960.9|37
1741014580000|2025-03-03 15:09:40|18973.6|18961.6|18980.4|18968.4|18980.4|18968.4|18972.9|18960.9|19
1741014590000|2025-03-03 15:09:50|18979.9|18967.9|18977.9|18965.9|18979.9|18967.9|18977.9|18965.9|1
1741014600000|2025-03-03 15:10:00|18976.8|18964.8|18975.4|18963.4|18976.8|18964.8|18975.4|18963.4|14
1741014610000|2025-03-03 15:10:10|18972.9|18960.9|18972.9|18960.9|18972.9|18960.9|18970.4|18958.4|27
1741014620000|2025-03-03 15:10:20|18973.6|18961.6|18971.8|18959.8|18975.4|18963.4|18970.4|18958.4|37
1741014630000|2025-03-03 15:10:30|18971.1|18959.1|18969.2|18957.2|18971.1|18959.1|18969.2|18957.2|11
1741014640000|2025-03-03 15:10:40|18969.3|18957.3|18970.7|18958.7|18972|18960|18969.3|18957.3|21
1741014650000|2025-03-03 15:10:50|18979.3|18967.3|18984.2|18972.2|18984.2|18972.2|18979.3|18967.3|17
1741014660000|2025-03-03 15:11:00|18984.8|18972.8|18973.6|18961.6|18984.8|18972.8|18973.1|18961.1|19
1741014670000|2025-03-03 15:11:10|18972.9|18960.9|18974.3|18962.3|18974.3|18962.3|18972.9|18960.9|0
1741014680000|2025-03-03 15:11:20|18976.4|18964.4|18987.5|18975.5|18987.5|18975.5|18976.4|18964.4|36
1741014690000|2025-03-03 15:11:30|18988.2|18976.2|18987.4|18975.4|18989.9|18977.9|18987.4|18975.4|16
1741014700000|2025-03-03 15:11:40|18987.9|18975.9|18990.9|18978.9|18991.6|18979.6|18985.3|18973.3|25
1741014710000|2025-03-03 15:11:50|18990.2|18978.2|18992.7|18980.7|18993.2|18981.2|18989.6|18977.6|23
1741014720000|2025-03-03 15:12:00|18992|18980|18985.9|18973.9|18992|18980|18985.9|18973.9|11
1741014730000|2025-03-03 15:12:10|18988.4|18976.4|18987.1|18975.1|18988.4|18976.4|18986.4|18974.4|9
1741014740000|2025-03-03 15:12:20|18987.7|18975.7|18991.4|18979.4|18992.7|18980.7|18987.1|18975.1|16
1741014750000|2025-03-03 15:12:30|18990.3|18978.3|18998.4|18986.4|18998.4|18986.4|18990.3|18978.3|21
1741014760000|2025-03-03 15:12:40|18999.1|18987.1|18997.7|18985.7|18999.1|18987.1|18996.4|18984.4|14
1741014770000|2025-03-03 15:12:50|18996.4|18984.4|18995|18983|18997.7|18985.7|18994.5|18982.5|9
1741014780000|2025-03-03 15:13:00|18994.5|18982.5|18994.5|18982.5|18997.7|18985.7|18992.7|18980.7|14
1741014790000|2025-03-03 15:13:10|18995.6|18983.6|18993.2|18981.2|18996.4|18984.4|18993.2|18981.2|13
1741014800000|2025-03-03 15:13:20|18992.5|18980.5|18998.8|18986.8|18998.8|18986.8|18992.5|18980.5|38
1741014810000|2025-03-03 15:13:30|18998.1|18986.1|18995|18983|18998.8|18986.8|18993.8|18981.8|19
1741014820000|2025-03-03 15:13:40|18993.8|18981.8|18994.9|18982.9|18994.9|18982.9|18993.8|18981.8|7
1741014830000|2025-03-03 15:13:50|18994.4|18982.4|18998.1|18986.1|18998.1|18986.1|18993.8|18981.8|19
1741014840000|2025-03-03 15:14:00|18997.5|18985.5|18995.7|18983.7|19000.9|18988.9|18994.5|18982.5|19
1741014850000|2025-03-03 15:14:10|18996.4|18984.4|18993.9|18981.9|18997|18985|18993.9|18981.9|6
1741014860000|2025-03-03 15:14:20|18995.3|18983.3|19001.5|18989.5|19001.5|18989.5|18995.3|18983.3|38
1741014870000|2025-03-03 15:14:30|18997.9|18985.9|19000.4|18988.4|19000.4|18988.4|18997.2|18985.2|8
1741014880000|2025-03-03 15:14:40|18999.7|18987.7|18997.2|18985.2|19001.7|18989.7|18994.7|18982.7|14
1741014890000|2025-03-03 15:14:50|18997.9|18985.9|18995.3|18983.3|18997.9|18985.9|18994.7|18982.7|12
1741014900000|2025-03-03 15:15:00|18994.7|18982.7|18990.9|18978.9|18996.5|18984.5|18990.9|18978.9|8
1741014910000|2025-03-03 15:15:10|18991.5|18979.5|18998.8|18986.8|18999.5|18987.5|18991.4|18979.4|24
1741014920000|2025-03-03 15:15:20|18998.1|18986.1|18997.5|18985.5|18998.8|18986.8|18997.5|18985.5|4
1741014930000|2025-03-03 15:15:30|18998.2|18986.2|18994.8|18982.8|18998.8|18986.8|18994.2|18982.2|10
1741014940000|2025-03-03 15:15:40|18994.2|18982.2|18996.7|18984.7|18996.7|18984.7|18993.7|18981.7|4
1741014950000|2025-03-03 15:15:50|18997.4|18985.4|18997.5|18985.5|18998.1|18986.1|18996.3|18984.3|16
1741014960000|2025-03-03 15:16:00|18997|18985|18990|18978|18997.5|18985.5|18990|18978|10
1741014970000|2025-03-03 15:16:10|18991.3|18979.3|18991.8|18979.8|18991.8|18979.8|18990.6|18978.6|12
1741014980000|2025-03-03 15:16:20|18990.6|18978.6|18991.8|18979.8|18991.8|18979.8|18990.6|18978.6|11
1741014990000|2025-03-03 15:16:30|18991.1|18979.1|18995.5|18983.5|18996.7|18984.7|18990.6|18978.6|30
1741015000000|2025-03-03 15:16:40|18994.8|18982.8|18989.9|18977.9|18996.1|18984.1|18989.9|18977.9|16
1741015010000|2025-03-03 15:16:50|18988.8|18976.8|18985.5|18973.5|18988.8|18976.8|18984.2|18972.2|8
1741015020000|2025-03-03 15:17:00|18984.9|18972.9|18982.4|18970.4|18985.5|18973.5|18982.4|18970.4|4
1741015030000|2025-03-03 15:17:10|18981.7|18969.7|18980.3|18968.3|18981.7|18969.7|18977.3|18965.3|17
1741015040000|2025-03-03 15:17:20|18981|18969|18976.6|18964.6|18981|18969|18976.6|18964.6|12
1741015050000|2025-03-03 15:17:30|18975.5|18963.5|18969.8|18957.8|18975.5|18963.5|18969.1|18957.1|12
1741015060000|2025-03-03 15:17:40|18970.3|18958.3|18968.1|18956.1|18970.3|18958.3|18968.1|18956.1|11
1741015070000|2025-03-03 15:17:50|18967.4|18955.4|18961.8|18949.8|18968.6|18956.6|18959.2|18947.2|24
1741015080000|2025-03-03 15:18:00|18963.1|18951.1|18963.6|18951.6|18964.9|18952.9|18961.7|18949.7|4
1741015090000|2025-03-03 15:18:10|18962.4|18950.4|18961.3|18949.3|18962.4|18950.4|18960.6|18948.6|3
1741015100000|2025-03-03 15:18:20|18960.6|18948.6|18957.4|18945.4|18960.6|18948.6|18956.7|18944.7|47
1741015110000|2025-03-03 15:18:30|18954.6|18942.6|18951.7|18939.7|18954.6|18942.6|18949.2|18937.2|40
1741015120000|2025-03-03 15:18:40|18950.4|18938.4|18951.7|18939.7|18954.2|18942.2|18949.2|18937.2|21
1741015130000|2025-03-03 15:18:50|18951|18939|18956.8|18944.8|18958.1|18946.1|18951|18939|21
1741015140000|2025-03-03 15:19:00|18957.4|18945.4|18951.1|18939.1|18957.4|18945.4|18950.6|18938.6|6
1741015150000|2025-03-03 15:19:10|18950.6|18938.6|18948.1|18936.1|18950.6|18938.6|18948.1|18936.1|12
1741015160000|2025-03-03 15:19:20|18947.4|18935.4|18947.4|18935.4|18949.9|18937.9|18947.4|18935.4|19
1741015170000|2025-03-03 15:19:30|18948.1|18936.1|18951.8|18939.8|18953.1|18941.1|18948.1|18936.1|7
1741015180000|2025-03-03 15:19:40|18952.5|18940.5|18953.1|18941.1|18953.1|18941.1|18949.3|18937.3|14
1741015190000|2025-03-03 15:19:50|18954.3|18942.3|18949.9|18937.9|18954.3|18942.3|18949.3|18937.3|3
1741015200000|2025-03-03 15:20:00|18950.6|18938.6|18953.8|18941.8|18953.8|18941.8|18950.6|18938.6|1
1741015210000|2025-03-03 15:20:10|18952.4|18940.4|18953.8|18941.8|18953.8|18941.8|18948.6|18936.6|25
1741015220000|2025-03-03 15:20:20|18957|18945|18956.4|18944.4|18957|18945|18954|18942|17
1741015230000|2025-03-03 15:20:30|18955.7|18943.7|18956.3|18944.3|18956.4|18944.4|18953.8|18941.8|11
1741015240000|2025-03-03 15:20:40|18957.4|18945.4|18953.1|18941.1|18957.5|18945.5|18953.1|18941.1|42
1741015250000|2025-03-03 15:20:50|18954.9|18942.9|18957.4|18945.4|18957.4|18945.4|18954.9|18942.9|5
1741015260000|2025-03-03 15:21:00|18955.6|18943.6|18953.6|18941.6|18956.8|18944.8|18952.9|18940.9|17
1741015270000|2025-03-03 15:21:10|18952.8|18940.8|18949.6|18937.6|18954.1|18942.1|18947.8|18935.8|21
1741015280000|2025-03-03 15:21:20|18951.6|18939.6|18952.1|18940.1|18952.8|18940.8|18950.9|18938.9|9
1741015290000|2025-03-03 15:21:30|18952.8|18940.8|18951.4|18939.4|18955.3|18943.3|18951.4|18939.4|14
1741015300000|2025-03-03 15:21:40|18950.3|18938.3|18947.8|18935.8|18950.3|18938.3|18947.8|18935.8|9
1741015310000|2025-03-03 15:21:50|18946.7|18934.7|18944.9|18932.9|18947.4|18935.4|18944.9|18932.9|3
1741015320000|2025-03-03 15:22:00|18945.6|18933.6|18945.6|18933.6|18946.3|18934.3|18945.6|18933.6|2
1741015330000|2025-03-03 15:22:10|18943.8|18931.8|18930.1|18918.1|18943.8|18931.8|18930.1|18918.1|42
1741015340000|2025-03-03 15:22:20|18930.8|18918.8|18931.5|18919.5|18932.6|18920.6|18930.8|18918.8|11
1741015350000|2025-03-03 15:22:30|18932.1|18920.1|18940.1|18928.1|18942.6|18930.6|18932.1|18920.1|33
1741015360000|2025-03-03 15:22:40|18940.8|18928.8|18937.2|18925.2|18940.8|18928.8|18937.1|18925.1|25
1741015370000|2025-03-03 15:22:50|18936.5|18924.5|18930.4|18918.4|18941.5|18929.5|18930.4|18918.4|75
1741015380000|2025-03-03 15:23:00|18930.9|18918.9|18937.9|18925.9|18937.9|18925.9|18930.9|18918.9|23
1741015390000|2025-03-03 15:23:10|18938.6|18926.6|18936.6|18924.6|18939.8|18927.8|18936.1|18924.1|22
1741015400000|2025-03-03 15:23:20|18938|18926|18935.5|18923.5|18940.5|18928.5|18935.5|18923.5|11
1741015410000|2025-03-03 15:23:30|18936.1|18924.1|18937.5|18925.5|18937.5|18925.5|18935.5|18923.5|4
1741015420000|2025-03-03 15:23:40|18936.9|18924.9|18935|18923|18936.9|18924.9|18935|18923|3
1741015430000|2025-03-03 15:23:50|18937.5|18925.5|18935.5|18923.5|18937.5|18925.5|18935.5|18923.5|9
1741015440000|2025-03-03 15:24:00|18937.5|18925.5|18938.8|18926.8|18940.1|18928.1|18937.5|18925.5|18
1741015450000|2025-03-03 15:24:10|18936.9|18924.9|18935.6|18923.6|18938.8|18926.8|18935.6|18923.6|5
1741015460000|2025-03-03 15:24:20|18936.3|18924.3|18936.3|18924.3|18936.3|18924.3|18935.6|18923.6|1
1741015470000|2025-03-03 15:24:30|18937|18925|18935.8|18923.8|18937|18925|18934.4|18922.4|10
1741015480000|2025-03-03 15:24:40|18935.1|18923.1|18938.1|18926.1|18938.1|18926.1|18935.1|18923.1|14
1741015490000|2025-03-03 15:24:50|18937.6|18925.6|18938.1|18926.1|18938.1|18926.1|18934.4|18922.4|13
1741015500000|2025-03-03 15:25:00|18939.5|18927.5|18943.3|18931.3|18944|18932|18939.5|18927.5|15
1741015510000|2025-03-03 15:25:10|18944.6|18932.6|18949.4|18937.4|18950.1|18938.1|18944.5|18932.5|40
1741015520000|2025-03-03 15:25:20|18948.8|18936.8|18944.9|18932.9|18948.8|18936.8|18942.6|18930.6|16
1741015530000|2025-03-03 15:25:30|18946.3|18934.3|18939.6|18927.6|18946.3|18934.3|18939|18927|19
1741015540000|2025-03-03 15:25:40|18940.2|18928.2|18936.6|18924.6|18940.2|18928.2|18936.6|18924.6|6
1741015550000|2025-03-03 15:25:50|18935.9|18923.9|18932.7|18920.7|18935.9|18923.9|18932.7|18920.7|9
1741015560000|2025-03-03 15:26:00|18930.2|18918.2|18927.8|18915.8|18930.9|18918.9|18927.1|18915.1|32
1741015570000|2025-03-03 15:26:10|18927.1|18915.1|18925.2|18913.2|18927.7|18915.7|18925.2|18913.2|16
1741015580000|2025-03-03 15:26:20|18927|18915|18936.3|18924.3|18936.3|18924.3|18926.3|18914.3|74
1741015590000|2025-03-03 15:26:30|18935.6|18923.6|18930.8|18918.8|18935.6|18923.6|18930.2|18918.2|10
1741015600000|2025-03-03 15:26:40|18931.3|18919.3|18930.8|18918.8|18931.3|18919.3|18930.1|18918.1|4
1741015610000|2025-03-03 15:26:50|18931.3|18919.3|18929.5|18917.5|18931.3|18919.3|18929.5|18917.5|11
1741015620000|2025-03-03 15:27:00|18928.8|18916.8|18933.8|18921.8|18935.8|18923.8|18928.8|18916.8|12
1741015630000|2025-03-03 15:27:10|18930.8|18918.8|18927.4|18915.4|18930.8|18918.8|18927.4|18915.4|14
1741015640000|2025-03-03 15:27:20|18928.1|18916.1|18928.6|18916.6|18928.6|18916.6|18927.4|18915.4|21
1741015650000|2025-03-03 15:27:30|18927.9|18915.9|18925.9|18913.9|18927.9|18915.9|18925.4|18913.4|9
1741015660000|2025-03-03 15:27:40|18927.9|18915.9|18926.1|18914.1|18929.2|18917.2|18926.1|18914.1|9
1741015670000|2025-03-03 15:27:50|18925.5|18913.5|18919.9|18907.9|18925.5|18913.5|18918.7|18906.7|36
1741015680000|2025-03-03 15:28:00|||||||||3
1741015690000|2025-03-03 15:28:10|18922.4|18910.4|18912.9|18900.9|18922.4|18910.4|18912.9|18900.9|18
1741015700000|2025-03-03 15:28:20|18914.1|18902.1|18913.6|18901.6|18914.1|18902.1|18913.6|18901.6|11
1741015710000|2025-03-03 15:28:30|18914.1|18902.1|18909.2|18897.2|18915.5|18903.5|18909.2|18897.2|13
1741015720000|2025-03-03 15:28:40|18908.1|18896.1|18908.3|18896.3|18908.8|18896.8|18905.6|18893.6|28
1741015730000|2025-03-03 15:28:50|18911.3|18899.3|18907.4|18895.4|18911.3|18899.3|18906.7|18894.7|35
1741015740000|2025-03-03 15:29:00|18908.8|18896.8|18909.4|18897.4|18912.4|18900.4|18908.1|18896.1|23
1741015750000|2025-03-03 15:29:10|18909.9|18897.9|18908.1|18896.1|18910.6|18898.6|18908.1|18896.1|18
1741015760000|2025-03-03 15:29:20|18907.6|18895.6|18905.4|18893.4|18907.6|18895.6|18904.2|18892.2|18
1741015770000|2025-03-03 15:29:30|18904.8|18892.8|18903.5|18891.5|18906|18894|18903.5|18891.5|33
1741015780000|2025-03-03 15:29:40|18904.9|18892.9|18908.5|18896.5|18909.2|18897.2|18904.9|18892.9|27
1741015790000|2025-03-03 15:29:50|18909.2|18897.2|18909.2|18897.2|18909.2|18897.2|18908.5|18896.5|8
1741015800000|2025-03-03 15:30:00|18907.4|18895.4|18906.7|18894.7|18909.2|18897.2|18906.7|18894.7|38
1741015810000|2025-03-03 15:30:10|18907.3|18895.3|18904.7|18892.7|18907.9|18895.9|18902.2|18890.2|30
1741015820000|2025-03-03 15:30:20|18906|18894|18906.6|18894.6|18907.9|18895.9|18905.9|18893.9|11
1741015830000|2025-03-03 15:30:30|18904.8|18892.8|18899.1|18887.1|18905.2|18893.2|18899.1|18887.1|25
1741015840000|2025-03-03 15:30:40|18899.7|18887.7|18897.2|18885.2|18899.7|18887.7|18897.2|18885.2|7
1741015850000|2025-03-03 15:30:50|18897.9|18885.9|18895.8|18883.8|18897.9|18885.9|18895.8|18883.8|55
1741015860000|2025-03-03 15:31:00|18898.3|18886.3|18894|18882|18898.3|18886.3|18888.2|18876.2|63
1741015870000|2025-03-03 15:31:10|18893.3|18881.3|18894.5|18882.5|18895.1|18883.1|18890.8|18878.8|31
1741015880000|2025-03-03 15:31:20|18895.1|18883.1|18891.3|18879.3|18895.1|18883.1|18891.3|18879.3|12
1741015890000|2025-03-03 15:31:30|18890.8|18878.8|18888.3|18876.3|18890.8|18878.8|18887.6|18875.6|5
1741015900000|2025-03-03 15:31:40|18889.4|18877.4|18897.7|18885.7|18902.2|18890.2|18889.4|18877.4|76
1741015910000|2025-03-03 15:31:50|18898.3|18886.3|18893.4|18881.4|18898.3|18886.3|18893.4|18881.4|4
1741015920000|2025-03-03 15:32:00|18894.7|18882.7|18896.5|18884.5|18896.5|18884.5|18894.1|18882.1|16
1741015930000|2025-03-03 15:32:10|18895.8|18883.8|18894.7|18882.7|18897.2|18885.2|18894.7|18882.7|24
1741015940000|2025-03-03 15:32:20|18892.2|18880.2|18891.5|18879.5|18892.2|18880.2|18890.2|18878.2|21
1741015950000|2025-03-03 15:32:30|18890.9|18878.9|18890.8|18878.8|18891.5|18879.5|18890.8|18878.8|12
1741015960000|2025-03-03 15:32:40|18889.4|18877.4|18899.4|18887.4|18901.3|18889.3|18888.3|18876.3|58
1741015970000|2025-03-03 15:32:50|18898.8|18886.8|18902.6|18890.6|18902.6|18890.6|18898.8|18886.8|13
1741015980000|2025-03-03 15:33:00|18901.9|18889.9|18898.3|18886.3|18902.6|18890.6|18896.3|18884.3|12
1741015990000|2025-03-03 15:33:10|18897.7|18885.7|18900.8|18888.8|18900.8|18888.8|18897.7|18885.7|4
1741016000000|2025-03-03 15:33:20|18901.3|18889.3|18900.6|18888.6|18901.3|18889.3|18900.1|18888.1|7
1741016010000|2025-03-03 15:33:30|18901.3|18889.3|18901.3|18889.3|18902.6|18890.6|18899.4|18887.4|16
1741016020000|2025-03-03 15:33:40|18901.5|18889.5|18898.3|18886.3|18902.6|18890.6|18898.3|18886.3|17
1741016030000|2025-03-03 15:33:50|18897.6|18885.6|18899|18887|18899|18887|18897.6|18885.6|0
1741016040000|2025-03-03 15:34:00|18901.5|18889.5|18896.5|18884.5|18901.5|18889.5|18896.5|18884.5|7
1741016050000|2025-03-03 15:34:10|18897.1|18885.1|18898.4|18886.4|18899.6|18887.6|18897.1|18885.1|13
1741016060000|2025-03-03 15:34:20|18897.7|18885.7|18900.1|18888.1|18900.1|18888.1|18896.5|18884.5|17
1741016070000|2025-03-03 15:34:30|18900.8|18888.8|18901.5|18889.5|18901.5|18889.5|18900.8|18888.8|5
1741016080000|2025-03-03 15:34:40|18902.6|18890.6|18906.3|18894.3|18908.3|18896.3|18902.6|18890.6|44
1741016090000|2025-03-03 15:34:50|18905.6|18893.6|18907|18895|18908.3|18896.3|18905.1|18893.1|7
1741016100000|2025-03-03 15:35:00|18907.6|18895.6|18903.8|18891.8|18907.6|18895.6|18902.6|18890.6|9
1741016110000|2025-03-03 15:35:10|18904.5|18892.5|18896.5|18884.5|18905.1|18893.1|18896.5|18884.5|10
1741016120000|2025-03-03 15:35:20|18897.1|18885.1|18896.5|18884.5|18897.8|18885.8|18895.3|18883.3|9
1741016130000|2025-03-03 15:35:30|18895.9|18883.9|18892.1|18880.1|18895.9|18883.9|18892.1|18880.1|5
1741016140000|2025-03-03 15:35:40|18893.9|18881.9|18895.2|18883.2|18897.1|18885.1|18893.9|18881.9|14
1741016150000|2025-03-03 15:35:50|18895.9|18883.9|18896.4|18884.4|18896.4|18884.4|18893.4|18881.4|18
1741016160000|2025-03-03 15:36:00|18895.8|18883.8|18892.6|18880.6|18895.8|18883.8|18892.6|18880.6|10
1741016170000|2025-03-03 15:36:10|18895.2|18883.2|18893.3|18881.3|18895.2|18883.2|18893.3|18881.3|13
1741016180000|2025-03-03 15:36:20|18893.8|18881.8|18893.3|18881.3|18895.1|18883.1|18893.3|18881.3|6
1741016190000|2025-03-03 15:36:30|18893.9|18881.9|18891.4|18879.4|18893.9|18881.9|18891.4|18879.4|7
1741016200000|2025-03-03 15:36:40|18890.9|18878.9|18890.9|18878.9|18891.6|18879.6|18884.6|18872.6|47
1741016210000|2025-03-03 15:36:50|18891.6|18879.6|18892.1|18880.1|18894.6|18882.6|18889.6|18877.6|28
1741016220000|2025-03-03 15:37:00|18891.4|18879.4|18879.6|18867.6|18891.4|18879.4|18877.7|18865.7|30
1741016230000|2025-03-03 15:37:10|18880.2|18868.2|18873.4|18861.4|18881.4|18869.4|18873.4|18861.4|44
1741016240000|2025-03-03 15:37:20|18872.1|18860.1|18871.4|18859.4|18872.3|18860.3|18865.9|18853.9|30
1741016250000|2025-03-03 15:37:30|18872.8|18860.8|18864.2|18852.2|18872.8|18860.8|18864.1|18852.1|38
1741016260000|2025-03-03 15:37:40|18863.5|18851.5|18860.6|18848.6|18865.3|18853.3|18860.6|18848.6|26
1741016270000|2025-03-03 15:37:50|18859.9|18847.9|18851|18839|18859.9|18847.9|18845.4|18833.4|48
1741016280000|2025-03-03 15:38:00|18854.1|18842.1|18861|18849|18861.6|18849.6|18852.7|18840.7|62
1741016290000|2025-03-03 15:38:10|18858.5|18846.5|18865.4|18853.4|18867.3|18855.3|18857.9|18845.9|36
1741016300000|2025-03-03 15:38:20|18866|18854|18865.3|18853.3|18866.6|18854.6|18862.8|18850.8|17
1741016310000|2025-03-03 15:38:30|18866.6|18854.6|18858.5|18846.5|18866.6|18854.6|18858.5|18846.5|22
1741016320000|2025-03-03 15:38:40|18860.4|18848.4|18861|18849|18862.8|18850.8|18857.8|18845.8|32
1741016330000|2025-03-03 15:38:50|18859.1|18847.1|18861|18849|18864.1|18852.1|18859.1|18847.1|19
1741016340000|2025-03-03 15:39:00|18861.6|18849.6|18856.7|18844.7|18863.5|18851.5|18856.7|18844.7|16
1741016350000|2025-03-03 15:39:10|18856.1|18844.1|18850.4|18838.4|18856.1|18844.1|18848.5|18836.5|24
1741016360000|2025-03-03 15:39:20|18851|18839|18852.3|18840.3|18853.5|18841.5|18850.4|18838.4|17
1741016370000|2025-03-03 15:39:30|18856.4|18844.4|18861|18849|18866.6|18854.6|18856.4|18844.4|67
1741016380000|2025-03-03 15:39:40|18859.8|18847.8|18856.7|18844.7|18862.9|18850.9|18856.7|18844.7|21
1741016390000|2025-03-03 15:39:50|18855.4|18843.4|18852.4|18840.4|18855.4|18843.4|18850.4|18838.4|5
1741016400000|2025-03-03 15:40:00|18854.9|18842.9|18848.5|18836.5|18854.9|18842.9|18847.8|18835.8|29
1741016410000|2025-03-03 15:40:10|18850.3|18838.3|18851.3|18839.3|18853.1|18841.1|18848.6|18836.6|22
1741016420000|2025-03-03 15:40:20|18856.3|18844.3|18854.4|18842.4|18858.2|18846.2|18848.8|18836.8|45
1741016430000|2025-03-03 15:40:30|18853.8|18841.8|18849.4|18837.4|18854.4|18842.4|18849.4|18837.4|15
1741016440000|2025-03-03 15:40:40|18851.9|18839.9|18851.3|18839.3|18851.9|18839.9|18851.3|18839.3|3
1741016450000|2025-03-03 15:40:50|18852.6|18840.6|18855.7|18843.7|18860|18848|18852.6|18840.6|48
1741016460000|2025-03-03 15:41:00|18855|18843|18850.1|18838.1|18855.7|18843.7|18850.1|18838.1|15
1741016470000|2025-03-03 15:41:10|18852.6|18840.6|18847.6|18835.6|18854|18842|18847.6|18835.6|21
1741016480000|2025-03-03 15:41:20|18848.2|18836.2|18846.3|18834.3|18850.1|18838.1|18846.3|18834.3|14
1741016490000|2025-03-03 15:41:30|18846.9|18834.9|18845.1|18833.1|18846.9|18834.9|18842.6|18830.6|38
1741016500000|2025-03-03 15:41:40|18845.8|18833.8|18837.1|18825.1|18845.8|18833.8|18834.6|18822.6|28
1741016510000|2025-03-03 15:41:50|18837.8|18825.8|18836.5|18824.5|18839.6|18827.6|18836.5|18824.5|22
1741016520000|2025-03-03 15:42:00|18835.1|18823.1|18844.7|18832.7|18844.7|18832.7|18834|18822|27
1741016530000|2025-03-03 15:42:10|18845.3|18833.3|18851|18839|18852.2|18840.2|18845.3|18833.3|22
1741016540000|2025-03-03 15:42:20|18852.3|18840.3|18852.9|18840.9|18855.4|18843.4|18851|18839|19
1741016550000|2025-03-03 15:42:30|18851|18839|18852.3|18840.3|18855.4|18843.4|18851|18839|31
1741016560000|2025-03-03 15:42:40|18851.2|18839.2|18856.8|18844.8|18856.8|18844.8|18849.8|18837.8|5
1741016570000|2025-03-03 15:42:50|18857.5|18845.5|18840.4|18828.4|18857.5|18845.5|18839.8|18827.8|33
1741016580000|2025-03-03 15:43:00|18841.8|18829.8|18842.9|18830.9|18846.8|18834.8|18841.8|18829.8|7
1741016590000|2025-03-03 15:43:10|18840.4|18828.4|18835.4|18823.4|18840.4|18828.4|18833.4|18821.4|46
1741016600000|2025-03-03 15:43:20|18832.9|18820.9|18827.9|18815.9|18832.9|18820.9|18827.9|18815.9|15
1741016610000|2025-03-03 15:43:30|18829.1|18817.1|18825.9|18813.9|18829.8|18817.8|18825.4|18813.4|20
1741016620000|2025-03-03 15:43:40|18827.2|18815.2|18827.3|18815.3|18830.4|18818.4|18826.6|18814.6|17
1741016630000|2025-03-03 15:43:50|18827.9|18815.9|18833.7|18821.7|18837.3|18825.3|18827.9|18815.9|29
1741016640000|2025-03-03 15:44:00|18831.8|18819.8|18827.3|18815.3|18831.8|18819.8|18826.8|18814.8|20
1741016650000|2025-03-03 15:44:10|18826.8|18814.8|18822.9|18810.9|18829.8|18817.8|18822.9|18810.9|27
1741016660000|2025-03-03 15:44:20|18822.2|18810.2|18824.8|18812.8|18825.4|18813.4|18822.2|18810.2|11
1741016670000|2025-03-03 15:44:30|18826.1|18814.1|18829.1|18817.1|18829.8|18817.8|18825.4|18813.4|16
1741016680000|2025-03-03 15:44:40|18830.4|18818.4|18813.7|18801.7|18831.1|18819.1|18813.7|18801.7|31
1741016690000|2025-03-03 15:44:50|18813.1|18801.1|18816.2|18804.2|18818.1|18806.1|18811.2|18799.2|47
1741016700000|2025-03-03 15:45:00|18815.6|18803.6|18814.8|18802.8|18817.4|18805.4|18808.7|18796.7|44
1741016710000|2025-03-03 15:45:10|18816.2|18804.2|18813.4|18801.4|18816.2|18804.2|18813.4|18801.4|23
1741016720000|2025-03-03 15:45:20|18814.1|18802.1|18815.4|18803.4|18815.4|18803.4|18812.9|18800.9|17
1741016730000|2025-03-03 15:45:30|18816.1|18804.1|18816.8|18804.8|18820.4|18808.4|18815.4|18803.4|23
1741016740000|2025-03-03 15:45:40|18816.1|18804.1|18823.7|18811.7|18824.3|18812.3|18816.1|18804.1|30
1741016750000|2025-03-03 15:45:50|18824.3|18812.3|18823|18811|18824.3|18812.3|18821.8|18809.8|7
1741016760000|2025-03-03 15:46:00|18822.4|18810.4|18822.3|18810.3|18822.4|18810.4|18818.6|18806.6|10
1741016770000|2025-03-03 15:46:10|18824.3|18812.3|18834.3|18822.3|18834.8|18822.8|18824.3|18812.3|12
1741016780000|2025-03-03 15:46:20|18836.1|18824.1|18839.7|18827.7|18843.4|18831.4|18832.3|18820.3|33
1741016790000|2025-03-03 15:46:30|18838|18826|18835.4|18823.4|18838|18826|18833.4|18821.4|20
1741016800000|2025-03-03 15:46:40|18834.7|18822.7|18838.4|18826.4|18843.4|18831.4|18833.4|18821.4|21
1741016810000|2025-03-03 15:46:50|18839.1|18827.1|18839|18827|18842.9|18830.9|18838.4|18826.4|13
1741016820000|2025-03-03 15:47:00|18838.4|18826.4|18835.8|18823.8|18838.4|18826.4|18834.5|18822.5|3
1741016830000|2025-03-03 15:47:10|18836.5|18824.5|18846.4|18834.4|18847|18835|18836.4|18824.4|18
1741016840000|2025-03-03 15:47:20|18847.6|18835.6|18848.4|18836.4|18853.3|18841.3|18847.6|18835.6|28
1741016850000|2025-03-03 15:47:30|18849.7|18837.7|18840.9|18828.9|18849.7|18837.7|18840.9|18828.9|7
1741016860000|2025-03-03 15:47:40|18843.4|18831.4|18837.2|18825.2|18843.4|18831.4|18836.5|18824.5|13
1741016870000|2025-03-03 15:47:50|18836.5|18824.5|18843.4|18831.4|18844.7|18832.7|18836.5|18824.5|6
1741016880000|2025-03-03 15:48:00|18842.2|18830.2|18839.7|18827.7|18842.9|18830.9|18838.4|18826.4|10
1741016890000|2025-03-03 15:48:10|18839|18827|18834.7|18822.7|18840.9|18828.9|18833.4|18821.4|10
1741016900000|2025-03-03 15:48:20|18835.9|18823.9|18835.4|18823.4|18837.2|18825.2|18835.4|18823.4|8
1741016910000|2025-03-03 15:48:30|18832.9|18820.9|18834.8|18822.8|18837.9|18825.9|18832.9|18820.9|11
1741016920000|2025-03-03 15:48:40|18836.6|18824.6|18834.8|18822.8|18837.3|18825.3|18833.6|18821.6|5
1741016930000|2025-03-03 15:48:50|18834.2|18822.2|18843.7|18831.7|18844.8|18832.8|18834.2|18822.2|21
1741016940000|2025-03-03 15:49:00|18844.2|18832.2|18844.2|18832.2|18844.8|18832.8|18842.9|18830.9|11
1741016950000|2025-03-03 15:49:10|18843.6|18831.6|18839.8|18827.8|18843.6|18831.6|18839.8|18827.8|11
1741016960000|2025-03-03 15:49:20|18840.4|18828.4|18842.3|18830.3|18844.9|18832.9|18840.4|18828.4|7
1741016970000|2025-03-03 15:49:30|18844.1|18832.1|18852.9|18840.9|18854.1|18842.1|18844.1|18832.1|7
1741016980000|2025-03-03 15:49:40|18854.8|18842.8|18864.8|18852.8|18864.8|18852.8|18853.5|18841.5|17
1741016990000|2025-03-03 15:49:50|18864.2|18852.2|18862.4|18850.4|18871.7|18859.7|18861|18849|23
1741017000000|2025-03-03 15:50:00|18861.7|18849.7|18866.7|18854.7|18867.4|18855.4|18860.6|18848.6|25
1741017010000|2025-03-03 15:50:10|18868.7|18856.7|18876|18864|18876.6|18864.6|18866.7|18854.7|20
1741017020000|2025-03-03 15:50:20|18876.7|18864.7|18875.4|18863.4|18879.7|18867.7|18874.8|18862.8|28
1741017030000|2025-03-03 15:50:30|18878|18866|18871.6|18859.6|18878|18866|18867.3|18855.3|32
1741017040000|2025-03-03 15:50:40|18870.9|18858.9|18871|18859|18872.9|18860.9|18869.8|18857.8|10
1741017050000|2025-03-03 15:50:50|18870.4|18858.4|18876|18864|18877.9|18865.9|18870.4|18858.4|8
1741017060000|2025-03-03 15:51:00|18876.7|18864.7|18873.7|18861.7|18877.4|18865.4|18873.7|18861.7|6
1741017070000|2025-03-03 15:51:10|18871.7|18859.7|18871.7|18859.7|18874.9|18862.9|18871.7|18859.7|19
1741017080000|2025-03-03 15:51:20|18873.1|18861.1|18874.2|18862.2|18875.6|18863.6|18873.1|18861.1|13
1741017090000|2025-03-03 15:51:30|18874.9|18862.9|18873.7|18861.7|18874.9|18862.9|18869.2|18857.2|9
1741017100000|2025-03-03 15:51:40|18873|18861|18873.7|18861.7|18873.7|18861.7|18871.7|18859.7|6
1741017110000|2025-03-03 15:51:50|18871.7|18859.7|18873.7|18861.7|18874.2|18862.2|18871.7|18859.7|2
1741017120000|2025-03-03 15:52:00|18874.2|18862.2|18878.1|18866.1|18881.2|18869.2|18874.2|18862.2|16
1741017130000|2025-03-03 15:52:10|18876.3|18864.3|18876.7|18864.7|18878.8|18866.8|18875|18863|18
1741017140000|2025-03-03 15:52:20|18876.2|18864.2|18876.2|18864.2|18878.1|18866.1|18873.7|18861.7|5
1741017150000|2025-03-03 15:52:30|18877.4|18865.4|18881.2|18869.2|18883.7|18871.7|18876.7|18864.7|20
1741017160000|2025-03-03 15:52:40|18881.7|18869.7|18878.7|18866.7|18881.7|18869.7|18878.7|18866.7|4
1741017170000|2025-03-03 15:52:50|18877.4|18865.4|18877.5|18865.5|18877.5|18865.5|18876.2|18864.2|10
1741017180000|2025-03-03 15:53:00|18877|18865|18873.1|18861.1|18878.1|18866.1|18872.5|18860.5|16
1741017190000|2025-03-03 15:53:10|18872.5|18860.5|18878.1|18866.1|18878.7|18866.7|18872.5|18860.5|5
1741017200000|2025-03-03 15:53:20|18880|18868|18881.3|18869.3|18883.1|18871.1|18878.8|18866.8|13
1741017210000|2025-03-03 15:53:30|18883.1|18871.1|18885|18873|18886.3|18874.3|18883.1|18871.1|23
1741017220000|2025-03-03 15:53:40|18888.5|18876.5|18903.4|18891.4|18903.4|18891.4|18888.5|18876.5|114
1741017230000|2025-03-03 15:53:50|18903.9|18891.9|18895.6|18883.6|18904.6|18892.6|18895|18883|12
1741017240000|2025-03-03 15:54:00|18896.2|18884.2|18894.2|18882.2|18896.2|18884.2|18893.7|18881.7|8
1741017250000|2025-03-03 15:54:10|18894.8|18882.8|18896.7|18884.7|18901.7|18889.7|18894.2|18882.2|19
1741017260000|2025-03-03 15:54:20|18897.3|18885.3|18898.7|18886.7|18901.7|18889.7|18897.3|18885.3|21
1741017270000|2025-03-03 15:54:30|18897.4|18885.4|18896.7|18884.7|18898.7|18886.7|18896.7|18884.7|23
1741017280000|2025-03-03 15:54:40|18894.6|18882.6|18893.7|18881.7|18896.2|18884.2|18892.3|18880.3|12
1741017290000|2025-03-03 15:54:50|18895.5|18883.5|18900|18888|18900|18888|18889.8|18877.8|39
1741017300000|2025-03-03 15:55:00|18900.6|18888.6|18904.8|18892.8|18913.1|18901.1|18900.6|18888.6|21
1741017310000|2025-03-03 15:55:10|18905|18893|18900.9|18888.9|18913.7|18901.7|18900.9|18888.9|42
1741017320000|2025-03-03 15:55:20|18901.5|18889.5|18897.8|18885.8|18903.5|18891.5|18897.8|18885.8|22
1741017330000|2025-03-03 15:55:30|18900.3|18888.3|18899.2|18887.2|18900.3|18888.3|18899.1|18887.1|8
1741017340000|2025-03-03 15:55:40|18896.7|18884.7|18893.7|18881.7|18896.7|18884.7|18891.8|18879.8|15
1741017350000|2025-03-03 15:55:50|18894.2|18882.2|18892.4|18880.4|18895.5|18883.5|18889.2|18877.2|18
1741017360000|2025-03-03 15:56:00|18890.5|18878.5|18884.8|18872.8|18891.7|18879.7|18884.8|18872.8|4
1741017370000|2025-03-03 15:56:10|18884.2|18872.2|18881.7|18869.7|18884.8|18872.8|18880.3|18868.3|5
1741017380000|2025-03-03 15:56:20|18880.3|18868.3|18872.8|18860.8|18882.3|18870.3|18872.8|18860.8|8
1741017390000|2025-03-03 15:56:30|18870.9|18858.9|18871|18859|18872.3|18860.3|18869.8|18857.8|20
1741017400000|2025-03-03 15:56:40|18869.8|18857.8|18872.8|18860.8|18872.8|18860.8|18869.8|18857.8|13
1741017410000|2025-03-03 15:56:50|18872.1|18860.1|18873.4|18861.4|18875.9|18863.9|18872.1|18860.1|30
1741017420000|2025-03-03 15:57:00|18872.1|18860.1|18871.4|18859.4|18873.9|18861.9|18870.2|18858.2|20
1741017430000|2025-03-03 15:57:10|18870.8|18858.8|18867|18855|18871.4|18859.4|18867|18855|10
1741017440000|2025-03-03 15:57:20|18866.4|18854.4|18860.6|18848.6|18867|18855|18857.6|18845.6|42
1741017450000|2025-03-03 15:57:30|18860.1|18848.1|18850.6|18838.6|18860.1|18848.1|18850.6|18838.6|11
1741017460000|2025-03-03 15:57:40|18850.1|18838.1|18863.1|18851.1|18863.7|18851.7|18850.1|18838.1|41
1741017470000|2025-03-03 15:57:50|18863.7|18851.7|18864.5|18852.5|18864.5|18852.5|18860.6|18848.6|6
1741017480000|2025-03-03 15:58:00|18863.8|18851.8|18862|18850|18864.5|18852.5|18861.7|18849.7|16
1741017490000|2025-03-03 15:58:10|18865.1|18853.1|18874.5|18862.5|18874.5|18862.5|18865.1|18853.1|44
1741017500000|2025-03-03 15:58:20|18873.8|18861.8|18870.6|18858.6|18877.6|18865.6|18870.6|18858.6|15
1741017510000|2025-03-03 15:58:30|18871.3|18859.3|18869.5|18857.5|18872.6|18860.6|18869.5|18857.5|8
1741017520000|2025-03-03 15:58:40|18867|18855|18865.9|18853.9|18872.8|18860.8|18865.9|18853.9|14
1741017530000|2025-03-03 15:58:50|18864.5|18852.5|18864.5|18852.5|18870.2|18858.2|18864.5|18852.5|8
1741017540000|2025-03-03 15:59:00|18865.6|18853.6|18868.9|18856.9|18869.1|18857.1|18865.6|18853.6|15
1741017550000|2025-03-03 15:59:10|18868.4|18856.4|18867|18855|18868.9|18856.9|18867|18855|1
1741017560000|2025-03-03 15:59:20|18867.6|18855.6|18868.9|18856.9|18869.6|18857.6|18867.6|18855.6|2
1741017570000|2025-03-03 15:59:30|18868.4|18856.4|18870.1|18858.1|18872.6|18860.6|18864.5|18852.5|11
1741017580000|2025-03-03 15:59:40|18869.5|18857.5|18870.1|18858.1|18870.1|18858.1|18868.1|18856.1|0
1741017590000|2025-03-03 15:59:50|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|18868.9|18856.9|2
1741017600000|2025-03-03 16:00:00|18867.6|18855.6|18861.4|18849.4|18867.6|18855.6|18860.2|18848.2|21
1741017610000|2025-03-03 16:00:10|18862|18850|18860.3|18848.3|18863.4|18851.4|18860.3|18848.3|13
1741017620000|2025-03-03 16:00:20|18856.4|18844.4|18849.5|18837.5|18856.4|18844.4|18849.5|18837.5|7
1741017630000|2025-03-03 16:00:30|18850.2|18838.2|18850.2|18838.2|18850.2|18838.2|18849.5|18837.5|0
1741017640000|2025-03-03 16:00:40|18848.9|18836.9|18855.9|18843.9|18855.9|18843.9|18848.9|18836.9|15
1741017650000|2025-03-03 16:00:50|18859.1|18847.1|18857.8|18845.8|18859.8|18847.8|18857.3|18845.3|15
1741017660000|2025-03-03 16:01:00|18855.6|18843.6|18850|18838|18855.6|18843.6|18849.7|18837.7|17
1741017670000|2025-03-03 16:01:10|18848.6|18836.6|18853.1|18841.1|18853.1|18841.1|18848.6|18836.6|18
1741017680000|2025-03-03 16:01:20|18855|18843|18852.4|18840.4|18855|18843|18851.7|18839.7|13
1741017690000|2025-03-03 16:01:30|18853.1|18841.1|18852.5|18840.5|18853.1|18841.1|18848.6|18836.6|6
1741017700000|2025-03-03 16:01:40|18851.8|18839.8|18856.3|18844.3|18856.8|18844.8|18851.8|18839.8|18
1741017710000|2025-03-03 16:01:50|18856.8|18844.8|18858.6|18846.6|18867.5|18855.5|18856.1|18844.1|39
1741017720000|2025-03-03 16:02:00|18858.1|18846.1|18855.6|18843.6|18860.6|18848.6|18855.6|18843.6|7
1741017730000|2025-03-03 16:02:10|18858.1|18846.1|18860|18848|18860.6|18848.6|18856.1|18844.1|15
1741017740000|2025-03-03 16:02:20|18862.5|18850.5|18865.8|18853.8|18865.8|18853.8|18859.9|18847.9|22
1741017750000|2025-03-03 16:02:30|18863.9|18851.9|18872.2|18860.2|18872.2|18860.2|18863.9|18851.9|26
1741017760000|2025-03-03 16:02:40|18869.7|18857.7|18873.3|18861.3|18873.3|18861.3|18864.6|18852.6|29
1741017770000|2025-03-03 16:02:50|18871.4|18859.4|18872.1|18860.1|18872.8|18860.8|18868.9|18856.9|3
1741017780000|2025-03-03 16:03:00|18874.6|18862.6|18864.4|18852.4|18874.6|18862.6|18863.9|18851.9|7
1741017790000|2025-03-03 16:03:10|18863.2|18851.2|18860|18848|18863.2|18851.2|18860|18848|6
1741017800000|2025-03-03 16:03:20|18859.4|18847.4|18860.6|18848.6|18863.1|18851.1|18858.8|18846.8|17
1741017810000|2025-03-03 16:03:30|18861.1|18849.1|18864.2|18852.2|18864.2|18852.2|18860.4|18848.4|14
1741017820000|2025-03-03 16:03:40|18862.8|18850.8|18871.7|18859.7|18871.7|18859.7|18862.8|18850.8|19
1741017830000|2025-03-03 16:03:50|18872.2|18860.2|18876.5|18864.5|18876.5|18864.5|18866.7|18854.7|13
1741017840000|2025-03-03 16:04:00|18877.1|18865.1|18881.5|18869.5|18887.2|18875.2|18877.1|18865.1|18
1741017850000|2025-03-03 16:04:10|18880.9|18868.9|18890.4|18878.4|18891|18879|18880.9|18868.9|20
1741017860000|2025-03-03 16:04:20|18891|18879|18890.7|18878.7|18894.5|18882.5|18889.7|18877.7|27
1741017870000|2025-03-03 16:04:30|18891.4|18879.4|18895.6|18883.6|18898.2|18886.2|18890.7|18878.7|42
1741017880000|2025-03-03 16:04:40|18897.5|18885.5|18902|18890|18902|18890|18895|18883|6
1741017890000|2025-03-03 16:04:50|18903.9|18891.9|18903.2|18891.2|18903.9|18891.9|18901.4|18889.4|2
1741017900000|2025-03-03 16:05:00|18903.8|18891.8|18911.4|18899.4|18912|18900|18903.2|18891.2|34
1741017910000|2025-03-03 16:05:10|18910.2|18898.2|18910.7|18898.7|18910.9|18898.9|18908.2|18896.2|19
1741017920000|2025-03-03 16:05:20|18915.7|18903.7|18917.1|18905.1|18922.4|18910.4|18911|18899|66
1741017930000|2025-03-03 16:05:30|18917.8|18905.8|18919.6|18907.6|18920.3|18908.3|18914.1|18902.1|9
1741017940000|2025-03-03 16:05:40|18920.9|18908.9|18927.7|18915.7|18935.6|18923.6|18920.9|18908.9|51
1741017950000|2025-03-03 16:05:50|18928.4|18916.4|18930.3|18918.3|18935.9|18923.9|18928.4|18916.4|34
1741017960000|2025-03-03 16:06:00|18932.3|18920.3|18929.5|18917.5|18932.3|18920.3|18922.7|18910.7|35
1741017970000|2025-03-03 16:06:10|18931.4|18919.4|18929.5|18917.5|18933.3|18921.3|18928.9|18916.9|9
1741017980000|2025-03-03 16:06:20|18928.1|18916.1|18933.1|18921.1|18940.6|18928.6|18928.1|18916.1|48
1741017990000|2025-03-03 16:06:30|18932.4|18920.4|18933.1|18921.1|18934.5|18922.5|18931|18919|48
1741018000000|2025-03-03 16:06:40|18933.8|18921.8|18940.4|18928.4|18944.2|18932.2|18933.1|18921.1|27
1741018010000|2025-03-03 16:06:50|18941.7|18929.7|18943.4|18931.4|18953.4|18941.4|18941.7|18929.7|35
1741018020000|2025-03-03 16:07:00|18944|18932|18953.4|18941.4|18953.4|18941.4|18944|18932|22
1741018030000|2025-03-03 16:07:10|18952.9|18940.9|18968.3|18956.3|18968.3|18956.3|18952.9|18940.9|39
1741018040000|2025-03-03 16:07:20|18967.6|18955.6|18949.7|18937.7|18967.6|18955.6|18949|18937|51
1741018050000|2025-03-03 16:07:30|18950.2|18938.2|18937.9|18925.9|18950.9|18938.9|18937.9|18925.9|16
1741018060000|2025-03-03 16:07:40|18936.7|18924.7|18936.7|18924.7|18937.3|18925.3|18933.5|18921.5|13
1741018070000|2025-03-03 16:07:50|18937.9|18925.9|18957.3|18945.3|18957.3|18945.3|18937.3|18925.3|21
1741018080000|2025-03-03 16:08:00|18957.9|18945.9|18949.8|18937.8|18959.1|18947.1|18949.8|18937.8|4
1741018090000|2025-03-03 16:08:10|18947.3|18935.3|18951.7|18939.7|18951.7|18939.7|18944.8|18932.8|19
1741018100000|2025-03-03 16:08:20|18952.4|18940.4|18967.3|18955.3|18968.7|18956.7|18952.4|18940.4|38
1741018110000|2025-03-03 16:08:30|18969.2|18957.2|18969.1|18957.1|18972.8|18960.8|18966|18954|66
1741018120000|2025-03-03 16:08:40|18969.8|18957.8|18972.3|18960.3|18973|18961|18967.8|18955.8|11
1741018130000|2025-03-03 16:08:50|18971|18959|18978.4|18966.4|18978.5|18966.5|18971|18959|18
1741018140000|2025-03-03 16:09:00|18977.8|18965.8|18967.8|18955.8|18978.4|18966.4|18967.8|18955.8|25
1741018150000|2025-03-03 16:09:10|18967.2|18955.2|18982.3|18970.3|18985.9|18973.9|18967.2|18955.2|17
1741018160000|2025-03-03 16:09:20|18981.2|18969.2|18986.7|18974.7|18990.3|18978.3|18979.8|18967.8|16
1741018170000|2025-03-03 16:09:30|18985.3|18973.3|18992.3|18980.3|18992.3|18980.3|18985.3|18973.3|17
1741018180000|2025-03-03 16:09:40|18994.2|18982.2|18987.3|18975.3|18995.9|18983.9|18986.7|18974.7|32
1741018190000|2025-03-03 16:09:50|18988|18976|18985.5|18973.5|18988|18976|18984.2|18972.2|7
1741018200000|2025-03-03 16:10:00|18986.2|18974.2|18996.7|18984.7|19001.7|18989.7|18986.2|18974.2|48
1741018210000|2025-03-03 16:10:10|18996.2|18984.2|18989.8|18977.8|19002.3|18990.3|18989.2|18977.2|34
1741018220000|2025-03-03 16:10:20|18989.1|18977.1|19000.8|18988.8|19001.3|18989.3|18985.9|18973.9|34
1741018230000|2025-03-03 16:10:30|19001.3|18989.3|19000.9|18988.9|19002.6|18990.6|19000.1|18988.1|22
1741018240000|2025-03-03 16:10:40|18999.5|18987.5|18997.6|18985.6|18999.5|18987.5|18996.5|18984.5|18
1741018250000|2025-03-03 16:10:50|18997|18985|18999.5|18987.5|19002|18990|18995.1|18983.1|11
1741018260000|2025-03-03 16:11:00|18999|18987|18989.5|18977.5|18999|18987|18988.1|18976.1|12
1741018270000|2025-03-03 16:11:10|18988.8|18976.8|18995.1|18983.1|18995.1|18983.1|18988.1|18976.1|11
1741018280000|2025-03-03 16:11:20|18996.2|18984.2|18993|18981|18997.6|18985.6|18991.3|18979.3|18
1741018290000|2025-03-03 16:11:30|18993.7|18981.7|18986.3|18974.3|18994.9|18982.9|18986.3|18974.3|10
1741018300000|2025-03-03 16:11:40|18987|18975|18983.8|18971.8|18987|18975|18983.1|18971.1|14
1741018310000|2025-03-03 16:11:50|18985.2|18973.2|18988.1|18976.1|18988.1|18976.1|18985.2|18973.2|12
1741018320000|2025-03-03 16:12:00|18988.8|18976.8|18995.6|18983.6|18997.6|18985.6|18988.8|18976.8|12
1741018330000|2025-03-03 16:12:10|18994.9|18982.9|19003.1|18991.1|19003.1|18991.1|18994.9|18982.9|28
1741018340000|2025-03-03 16:12:20|19002.4|18990.4|19005.1|18993.1|19006.3|18994.3|19001.3|18989.3|31
1741018350000|2025-03-03 16:12:30|19003.1|18991.1|19005.9|18993.9|19010.9|18998.9|19002|18990|33
1741018360000|2025-03-03 16:12:40|19005.3|18993.3|18997|18985|19007.7|18995.7|18994.5|18982.5|15
1741018370000|2025-03-03 16:12:50|18997.6|18985.6|19006.4|18994.4|19006.4|18994.4|18997.6|18985.6|15
1741018380000|2025-03-03 16:13:00|19005.2|18993.2|18995.6|18983.6|19009.5|18997.5|18994.9|18982.9|21
1741018390000|2025-03-03 16:13:10|18994.5|18982.5|18992|18980|18994.5|18982.5|18990.6|18978.6|23
1741018400000|2025-03-03 16:13:20|18992.6|18980.6|18998.1|18986.1|19000.1|18988.1|18992.6|18980.6|6
1741018410000|2025-03-03 16:13:30|18997.6|18985.6|18993.1|18981.1|18998.1|18986.1|18992.6|18980.6|4
1741018420000|2025-03-03 16:13:40|18995.1|18983.1|18988.1|18976.1|18995.1|18983.1|18988.1|18976.1|8
1741018430000|2025-03-03 16:13:50|18985.6|18973.6|18985.6|18973.6|18987.6|18975.6|18985.6|18973.6|4
1741018440000|2025-03-03 16:14:00|18984.5|18972.5|18980.1|18968.1|18985.1|18973.1|18979.2|18967.2|13
1741018450000|2025-03-03 16:14:10|18981.9|18969.9|18978.7|18966.7|18981.9|18969.9|18978.7|18966.7|29
1741018460000|2025-03-03 16:14:20|18979.2|18967.2|18971.7|18959.7|18981.9|18969.9|18971.7|18959.7|7
1741018470000|2025-03-03 16:14:30|18972.4|18960.4|18968.8|18956.8|18972.4|18960.4|18967.4|18955.4|8
1741018480000|2025-03-03 16:14:40|18968.1|18956.1|18967|18955|18968.1|18956.1|18963.2|18951.2|20
1741018490000|2025-03-03 16:14:50|18967.6|18955.6|18962|18950|18970.7|18958.7|18962|18950|8
1741018500000|2025-03-03 16:15:00|18962.6|18950.6|18978.2|18966.2|18978.2|18966.2|18962.6|18950.6|11
1741018510000|2025-03-03 16:15:10|18981.4|18969.4|18984.5|18972.5|18985.1|18973.1|18979.5|18967.5|26
1741018520000|2025-03-03 16:15:20|18980.7|18968.7|18977.6|18965.6|18980.7|18968.7|18977|18965|7
1741018530000|2025-03-03 16:15:30|18978.1|18966.1|18978.1|18966.1|18986.9|18974.9|18978.1|18966.1|6
1741018540000|2025-03-03 16:15:40|18977|18965|18978.1|18966.1|18978.1|18966.1|18975.6|18963.6|5
1741018550000|2025-03-03 16:15:50|18979.4|18967.4|18980.6|18968.6|18987|18975|18978.1|18966.1|11
1741018560000|2025-03-03 16:16:00|18979.5|18967.5|18981.3|18969.3|18984.5|18972.5|18978.8|18966.8|15
1741018570000|2025-03-03 16:16:10|18982|18970|18978.9|18966.9|18982|18970|18978.1|18966.1|9
1741018580000|2025-03-03 16:16:20|18980.2|18968.2|18978.9|18966.9|18980.2|18968.2|18978.9|18966.9|7
1741018590000|2025-03-03 16:16:30|18978.2|18966.2|18978.2|18966.2|18978.9|18966.9|18978.2|18966.2|3
1741018600000|2025-03-03 16:16:40|18978.9|18966.9|18974.6|18962.6|18987|18975|18974.6|18962.6|22
1741018610000|2025-03-03 16:16:50|18975.9|18963.9|18978.9|18966.9|18978.9|18966.9|18974.6|18962.6|2
1741018620000|2025-03-03 16:17:00|18976.4|18964.4|18981.4|18969.4|18981.4|18969.4|18976.4|18964.4|17
1741018630000|2025-03-03 16:17:10|18982|18970|18978.9|18966.9|18982|18970|18978.4|18966.4|7
1741018640000|2025-03-03 16:17:20|18981.4|18969.4|18978.2|18966.2|18981.4|18969.4|18977.5|18965.5|6
1741018650000|2025-03-03 16:17:30|18977.5|18965.5|18977.5|18965.5|18978.2|18966.2|18977.5|18965.5|1
1741018660000|2025-03-03 16:17:40|18978.2|18966.2|18972.5|18960.5|18979.5|18967.5|18972.5|18960.5|20
1741018670000|2025-03-03 16:17:50|18973.1|18961.1|18971.2|18959.2|18973.7|18961.7|18969.8|18957.8|13
1741018680000|2025-03-03 16:18:00|18972.3|18960.3|18965.3|18953.3|18973|18961|18965.3|18953.3|10
1741018690000|2025-03-03 16:18:10|18964.8|18952.8|18970.5|18958.5|18970.5|18958.5|18964.2|18952.2|14
1741018700000|2025-03-03 16:18:20|18969.8|18957.8|18969.2|18957.2|18969.8|18957.8|18967.3|18955.3|12
1741018710000|2025-03-03 16:18:30|18968.7|18956.7|18968.7|18956.7|18970.6|18958.6|18964.2|18952.2|42
1741018720000|2025-03-03 16:18:40|18969.2|18957.2|18969.2|18957.2|18969.9|18957.9|18969.2|18957.2|4
1741018730000|2025-03-03 16:18:50|18973.1|18961.1|18963.7|18951.7|18973.1|18961.1|18963.7|18951.7|9
1741018740000|2025-03-03 16:19:00|18963.1|18951.1|18962.5|18950.5|18964.2|18952.2|18960.7|18948.7|12
1741018750000|2025-03-03 16:19:10|18963.1|18951.1|18963.1|18951.1|18963.1|18951.1|18962.5|18950.5|7
1741018760000|2025-03-03 16:19:20|18963.8|18951.8|18965|18953|18965.6|18953.6|18963.1|18951.1|7
1741018770000|2025-03-03 16:19:30|18961.3|18949.3|18969.5|18957.5|18970|18958|18961.3|18949.3|15
1741018780000|2025-03-03 16:19:40|18968.9|18956.9|18969.6|18957.6|18970.2|18958.2|18965.7|18953.7|21
1741018790000|2025-03-03 16:19:50|18970.3|18958.3|18973.4|18961.4|18973.4|18961.4|18968.4|18956.4|9
1741018800000|2025-03-03 16:20:00|18973.9|18961.9|18975.9|18963.9|18977.1|18965.1|18973.4|18961.4|6
1741018810000|2025-03-03 16:20:10|18974.6|18962.6|18966.4|18954.4|18975.9|18963.9|18966.4|18954.4|13
1741018820000|2025-03-03 16:20:20|18968.9|18956.9|18974.6|18962.6|18975.9|18963.9|18967|18955|5
1741018830000|2025-03-03 16:20:30|18973.4|18961.4|18976.4|18964.4|18976.4|18964.4|18973.4|18961.4|6
1741018840000|2025-03-03 16:20:40|18975|18963|18968.4|18956.4|18975|18963|18968.4|18956.4|5
1741018850000|2025-03-03 16:20:50|18968.9|18956.9|18977.4|18965.4|18977.4|18965.4|18968.9|18956.9|32
1741018860000|2025-03-03 16:21:00|18974.6|18962.6|18966.4|18954.4|18974.6|18962.6|18966.4|18954.4|16
1741018870000|2025-03-03 16:21:10|18965.8|18953.8|18960.8|18948.8|18965.8|18953.8|18960.8|18948.8|16
1741018880000|2025-03-03 16:21:20|18960.2|18948.2|18958.9|18946.9|18960.2|18948.2|18958.2|18946.2|2
1741018890000|2025-03-03 16:21:30|18959.5|18947.5|18956.4|18944.4|18959.5|18947.5|18953.9|18941.9|13
1741018900000|2025-03-03 16:21:40|18955.7|18943.7|18960.7|18948.7|18960.7|18948.7|18955.7|18943.7|20
1741018910000|2025-03-03 16:21:50|18960|18948|18959.5|18947.5|18960|18948|18957|18945|5
1741018920000|2025-03-03 16:22:00|18958.9|18946.9|18959.5|18947.5|18960.7|18948.7|18958.9|18946.9|6
1741018930000|2025-03-03 16:22:10|18960.7|18948.7|18959.5|18947.5|18960.7|18948.7|18959.5|18947.5|6
1741018940000|2025-03-03 16:22:20|18960|18948|18960.6|18948.6|18961.3|18949.3|18958.8|18946.8|6
1741018950000|2025-03-03 16:22:30|18960|18948|18960|18948|18960.6|18948.6|18960|18948|1
1741018960000|2025-03-03 16:22:40|18960.6|18948.6|18955.6|18943.6|18960.6|18948.6|18954.5|18942.5|6
1741018970000|2025-03-03 16:22:50|18956.8|18944.8|18955|18943|18956.8|18944.8|18955|18943|1
1741018980000|2025-03-03 16:23:00|18956.8|18944.8|18955|18943|18957.5|18945.5|18955|18943|7
1741018990000|2025-03-03 16:23:10|18954.3|18942.3|18953.8|18941.8|18955|18943|18953.8|18941.8|4
1741019000000|2025-03-03 16:23:20|18954.3|18942.3|18955.7|18943.7|18958.2|18946.2|18953.8|18941.8|14
1741019010000|2025-03-03 16:23:30|18956.3|18944.3|18964.6|18952.6|18964.6|18952.6|18956.3|18944.3|7
1741019020000|2025-03-03 16:23:40|18965.1|18953.1|18967.6|18955.6|18967.6|18955.6|18963.9|18951.9|14
1741019030000|2025-03-03 16:23:50|18970.8|18958.8|18968.2|18956.2|18973.9|18961.9|18968.2|18956.2|8
1741019040000|2025-03-03 16:24:00|18968.8|18956.8|18972|18960|18973.3|18961.3|18965.7|18953.7|10
1741019050000|2025-03-03 16:24:10|18973.9|18961.9|18973.9|18961.9|18973.9|18961.9|18973.9|18961.9|0
1741019060000|2025-03-03 16:24:20|18973.2|18961.2|18969.5|18957.5|18974.6|18962.6|18968.9|18956.9|25
1741019070000|2025-03-03 16:24:30|18967.6|18955.6|18968.3|18956.3|18968.9|18956.9|18967.6|18955.6|2
1741019080000|2025-03-03 16:24:40|18968.9|18956.9|18966.4|18954.4|18968.9|18956.9|18962.6|18950.6|7
1741019090000|2025-03-03 16:24:50|18967.1|18955.1|18969.4|18957.4|18970.1|18958.1|18967.1|18955.1|17
1741019100000|2025-03-03 16:25:00|18968.9|18956.9|18971.4|18959.4|18973.9|18961.9|18968.9|18956.9|17
1741019110000|2025-03-03 16:25:10|18971.9|18959.9|18971.4|18959.4|18973.2|18961.2|18970.1|18958.1|6
1741019120000|2025-03-03 16:25:20|18971.9|18959.9|18970.8|18958.8|18971.9|18959.9|18968.9|18956.9|7
1741019130000|2025-03-03 16:25:30|18970.1|18958.1|18970.6|18958.6|18971.8|18959.8|18968.3|18956.3|11
1741019140000|2025-03-03 16:25:40|18971.3|18959.3|18958.1|18946.1|18971.3|18959.3|18957.5|18945.5|10
1741019150000|2025-03-03 16:25:50|18957.5|18945.5|18955.6|18943.6|18957.5|18945.5|18953.8|18941.8|15
1741019160000|2025-03-03 16:26:00|18954.4|18942.4|18953.2|18941.2|18954.4|18942.4|18948.8|18936.8|16
1741019170000|2025-03-03 16:26:10|18951.9|18939.9|18948.1|18936.1|18951.9|18939.9|18947.5|18935.5|8
1741019180000|2025-03-03 16:26:20|18954.2|18942.2|18964.3|18952.3|18964.9|18952.9|18954.2|18942.2|29
1741019190000|2025-03-03 16:26:30|18963.6|18951.6|18968.1|18956.1|18968.1|18956.1|18963.6|18951.6|4
1741019200000|2025-03-03 16:26:40|18967.5|18955.5|18969.9|18957.9|18970.6|18958.6|18966.1|18954.1|8
1741019210000|2025-03-03 16:26:50|18968.6|18956.6|18968.1|18956.1|18970.6|18958.6|18967.4|18955.4|6
1741019220000|2025-03-03 16:27:00|18968.6|18956.6|18969.2|18957.2|18969.9|18957.9|18968.6|18956.6|9
1741019230000|2025-03-03 16:27:10|18967.9|18955.9|18967.2|18955.2|18971.5|18959.5|18966.5|18954.5|10
1741019240000|2025-03-03 16:27:20|18967.8|18955.8|18967.2|18955.2|18967.8|18955.8|18967.2|18955.2|12
1741019250000|2025-03-03 16:27:30|18967.8|18955.8|18967.2|18955.2|18969.7|18957.7|18967.2|18955.2|5
1741019260000|2025-03-03 16:27:40|18966.5|18954.5|18968.5|18956.5|18968.5|18956.5|18966.5|18954.5|5
1741019270000|2025-03-03 16:27:50|18967.8|18955.8|18966.7|18954.7|18969.9|18957.9|18964.2|18952.2|89
1741019280000|2025-03-03 16:28:00|18966|18954|18968.6|18956.6|18968.6|18956.6|18964.2|18952.2|9
1741019290000|2025-03-03 16:28:10|18969.7|18957.7|18970.4|18958.4|18971.7|18959.7|18969.7|18957.7|12
1741019300000|2025-03-03 16:28:20|18969.7|18957.7|18974.2|18962.2|18974.2|18962.2|18969.7|18957.7|44
1741019310000|2025-03-03 16:28:30|18972.8|18960.8|18972.9|18960.9|18976.5|18964.5|18971.7|18959.7|10
1741019320000|2025-03-03 16:28:40|18972.2|18960.2|18967.8|18955.8|18972.2|18960.2|18967.8|18955.8|4
1741019330000|2025-03-03 16:28:50|18967.2|18955.2|18971.5|18959.5|18971.5|18959.5|18967.2|18955.2|20
1741019340000|2025-03-03 16:29:00|18972.1|18960.1|18967.8|18955.8|18972.8|18960.8|18964|18952|50
1741019350000|2025-03-03 16:29:10|18966.5|18954.5|18966.4|18954.4|18966.5|18954.5|18961.5|18949.5|9
1741019360000|2025-03-03 16:29:20|18965.8|18953.8|18965.2|18953.2|18965.8|18953.8|18965.2|18953.2|9
1741019370000|2025-03-03 16:29:30|18965.8|18953.8|18962.1|18950.1|18965.8|18953.8|18962.1|18950.1|12
1741019380000|2025-03-03 16:29:40|18961|18949|18960.3|18948.3|18961.5|18949.5|18959.6|18947.6|10
1741019390000|2025-03-03 16:29:50|18961|18949|18963.6|18951.6|18965.4|18953.4|18961|18949|13
1741019400000|2025-03-03 16:30:00|18964.7|18952.7|18963.6|18951.6|18967.9|18955.9|18963.6|18951.6|11
1741019410000|2025-03-03 16:30:10|18962.9|18950.9|18965.3|18953.3|18965.3|18953.3|18961.7|18949.7|12
1741019420000|2025-03-03 16:30:20|18966|18954|18956.7|18944.7|18966|18954|18956.7|18944.7|3
1741019430000|2025-03-03 16:30:30|18956|18944|18959.7|18947.7|18960.3|18948.3|18955.3|18943.3|5
1741019440000|2025-03-03 16:30:40|18960.3|18948.3|18960.3|18948.3|18960.3|18948.3|18958.5|18946.5|3
1741019450000|2025-03-03 16:30:50|18960.8|18948.8|18962.2|18950.2|18962.8|18950.8|18960.8|18948.8|2
1741019460000|2025-03-03 16:31:00|18960.8|18948.8|18962.2|18950.2|18962.2|18950.2|18959.7|18947.7|2
1741019470000|2025-03-03 16:31:10|18961.5|18949.5|18959.7|18947.7|18961.5|18949.5|18957.8|18945.8|3
1741019480000|2025-03-03 16:31:20|18957.8|18945.8|18955.3|18943.3|18958.5|18946.5|18955.3|18943.3|2
1741019490000|2025-03-03 16:31:30|18960.8|18948.8|18962.2|18950.2|18962.2|18950.2|18960.8|18948.8|2
1741019500000|2025-03-03 16:31:40|18959.7|18947.7|18956.7|18944.7|18959.7|18947.7|18955.3|18943.3|4
1741019510000|2025-03-03 16:31:50|18957.2|18945.2|18959.2|18947.2|18959.7|18947.7|18957.2|18945.2|2
1741019520000|2025-03-03 16:32:00|18958.6|18946.6|18952.5|18940.5|18958.6|18946.6|18951.1|18939.1|22
1741019530000|2025-03-03 16:32:10|18953|18941|18952.5|18940.5|18953|18941|18950|18938|7
1741019540000|2025-03-03 16:32:20|18953.7|18941.7|18954.4|18942.4|18955.7|18943.7|18953.7|18941.7|8
1741019550000|2025-03-03 16:32:30|18953.9|18941.9|18956.9|18944.9|18956.9|18944.9|18953.9|18941.9|15
1741019560000|2025-03-03 16:32:40|18954.4|18942.4|18952.5|18940.5|18954.4|18942.4|18952.5|18940.5|1
1741019570000|2025-03-03 16:32:50|18953.7|18941.7|18954.3|18942.3|18954.3|18942.3|18953|18941|3
1741019580000|2025-03-03 16:33:00|18955.5|18943.5|18953|18941|18955.5|18943.5|18953|18941|8
1741019590000|2025-03-03 16:33:10|18953.7|18941.7|18950|18938|18953.7|18941.7|18945.5|18933.5|4
1741019600000|2025-03-03 16:33:20|18950.5|18938.5|18950.5|18938.5|18951.2|18939.2|18950.5|18938.5|1
1741019610000|2025-03-03 16:33:30|18950|18938|18948|18936|18950|18938|18947.5|18935.5|3
1741019620000|2025-03-03 16:33:40|18947.5|18935.5|18950.5|18938.5|18950.5|18938.5|18947.5|18935.5|8
1741019630000|2025-03-03 16:33:50|18949.1|18937.1|18953|18941|18953.7|18941.7|18949.1|18937.1|11
1741019640000|2025-03-03 16:34:00|18953.6|18941.6|18953.7|18941.7|18955|18943|18951.6|18939.6|2
1741019650000|2025-03-03 16:34:10|18954.3|18942.3|18959.4|18947.4|18959.4|18947.4|18954.3|18942.3|3
1741019660000|2025-03-03 16:34:20|18959.3|18947.3|18963.8|18951.8|18965.2|18953.2|18955.7|18943.7|36
1741019670000|2025-03-03 16:34:30|18967.6|18955.6|18973.8|18961.8|18973.8|18961.8|18967.6|18955.6|30
1741019680000|2025-03-03 16:34:40|18973.3|18961.3|18972.7|18960.7|18973.3|18961.3|18972.7|18960.7|3
1741019690000|2025-03-03 16:34:50|18971.6|18959.6|18971.9|18959.9|18971.9|18959.9|18970.8|18958.8|6
1741019700000|2025-03-03 16:35:00|18968.8|18956.8|18967.5|18955.5|18969.4|18957.4|18967.5|18955.5|1
1741019710000|2025-03-03 16:35:10|18971.2|18959.2|18980.2|18968.2|18980.2|18968.2|18970.7|18958.7|60
1741019720000|2025-03-03 16:35:20|18979.1|18967.1|18977|18965|18982.3|18970.3|18977|18965|13
1741019730000|2025-03-03 16:35:30|18978.3|18966.3|18977|18965|18978.3|18966.3|18977|18965|5
1741019740000|2025-03-03 16:35:40|18977.6|18965.6|18981.6|18969.6|18981.6|18969.6|18974.5|18962.5|23
1741019750000|2025-03-03 16:35:50|18982.3|18970.3|18979.7|18967.7|18983|18971|18979.7|18967.7|10
1741019760000|2025-03-03 16:36:00|18980.4|18968.4|18980.1|18968.1|18984.7|18972.7|18978.8|18966.8|13
1741019770000|2025-03-03 16:36:10|18978.8|18966.8|18994.1|18982.1|18996.6|18984.6|18978.1|18966.1|20
1741019780000|2025-03-03 16:36:20|18995.9|18983.9|18991.1|18979.1|18995.9|18983.9|18988.6|18976.6|14
1741019790000|2025-03-03 16:36:30|18992.3|18980.3|19000.5|18988.5|19006.6|18994.6|18992.3|18980.3|58
1741019800000|2025-03-03 16:36:40|19001.2|18989.2|19003|18991|19008|18996|19000.5|18988.5|48
1741019810000|2025-03-03 16:36:50|19000.4|18988.4|18999.1|18987.1|19000.4|18988.4|18999.1|18987.1|2
1741019820000|2025-03-03 16:37:00|18999.7|18987.7|18991.6|18979.6|19006.1|18994.1|18991.6|18979.6|22
1741019830000|2025-03-03 16:37:10|18993|18981|18991.1|18979.1|18993|18981|18991.1|18979.1|2
1741019840000|2025-03-03 16:37:20|18989.7|18977.7|18984.7|18972.7|18989.7|18977.7|18984.7|18972.7|7
1741019850000|2025-03-03 16:37:30|18984.1|18972.1|18984.7|18972.7|18985.4|18973.4|18982.9|18970.9|10
1741019860000|2025-03-03 16:37:40|18985.4|18973.4|18984.7|18972.7|18985.4|18973.4|18984.7|18972.7|1
1741019870000|2025-03-03 16:37:50|18987.2|18975.2|18982.7|18970.7|18987.9|18975.9|18982.7|18970.7|5
1741019880000|2025-03-03 16:38:00|18981.6|18969.6|18979.1|18967.1|18984.7|18972.7|18979.1|18967.1|2
1741019890000|2025-03-03 16:38:10|18977.2|18965.2|18974.7|18962.7|18977.9|18965.9|18974.1|18962.1|6
1741019900000|2025-03-03 16:38:20|18974.1|18962.1|18974.7|18962.7|18975.9|18963.9|18974.1|18962.1|8
1741019910000|2025-03-03 16:38:30|18977.2|18965.2|18973|18961|18977.2|18965.2|18973|18961|11
1741019920000|2025-03-03 16:38:40|18971.6|18959.6|18972.9|18960.9|18973|18961|18970.5|18958.5|11
1741019930000|2025-03-03 16:38:50|18972.3|18960.3|18976.6|18964.6|18976.6|18964.6|18972.3|18960.3|9
1741019940000|2025-03-03 16:39:00|18977.3|18965.3|18980.9|18968.9|18986.6|18974.6|18977.3|18965.3|4
1741019950000|2025-03-03 16:39:10|18981.6|18969.6|18984.1|18972.1|18986.6|18974.6|18981.6|18969.6|2
1741019960000|2025-03-03 16:39:20|18982.7|18970.7|18981.1|18969.1|18982.7|18970.7|18979.7|18967.7|1
1741019970000|2025-03-03 16:39:30|18979.7|18967.7|18986.6|18974.6|18986.6|18974.6|18979.1|18967.1|9
1741019980000|2025-03-03 16:39:40|18987.2|18975.2|18987.2|18975.2|18989.1|18977.1|18986.6|18974.6|0
1741019990000|2025-03-03 16:39:50|18987.7|18975.7|18987.7|18975.7|18988.4|18976.4|18987.7|18975.7|2
1741020000000|2025-03-03 16:40:00|18988.4|18976.4|18989.7|18977.7|18989.7|18977.7|18987.7|18975.7|1
1741020010000|2025-03-03 16:40:10|18992.2|18980.2|18990.8|18978.8|18992.2|18980.2|18989.7|18977.7|18
1741020020000|2025-03-03 16:40:20|18991.5|18979.5|19000.2|18988.2|19000.2|18988.2|18990.2|18978.2|23
1741020030000|2025-03-03 16:40:30|18999.7|18987.7|18999.7|18987.7|19004.1|18992.1|18997.7|18985.7|18
1741020040000|2025-03-03 16:40:40|18999.1|18987.1|18992.7|18980.7|18999.7|18987.7|18992.2|18980.2|4
1741020050000|2025-03-03 16:40:50|18994.1|18982.1|19004.1|18992.1|19004.7|18992.7|18994.1|18982.1|6
1741020060000|2025-03-03 16:41:00|19004.7|18992.7|19009.1|18997.1|19009.1|18997.1|19001.6|18989.6|14
1741020070000|2025-03-03 16:41:10|19006.6|18994.6|19007.2|18995.2|19007.7|18995.7|19006.6|18994.6|0
1741020080000|2025-03-03 16:41:20|19014.1|19002.1|19001.6|18989.6|19014.1|19002.1|19001.6|18989.6|41
1741020090000|2025-03-03 16:41:30|18999.1|18987.1|18990.2|18978.2|18999.1|18987.1|18989.7|18977.7|6
1741020100000|2025-03-03 16:41:40|18989.7|18977.7|18987.2|18975.2|18990.2|18978.2|18987.2|18975.2|4
1741020110000|2025-03-03 16:41:50|18987.9|18975.9|18990.2|18978.2|18990.2|18978.2|18987.9|18975.9|5
1741020120000|2025-03-03 16:42:00|18991.5|18979.5|18994.7|18982.7|18995.9|18983.9|18990.2|18978.2|9
1741020130000|2025-03-03 16:42:10|18995.2|18983.2|19002.7|18990.7|19002.7|18990.7|18993.3|18981.3|10
1741020140000|2025-03-03 16:42:20|19000.8|18988.8|18997|18985|19000.8|18988.8|18995.2|18983.2|5
1741020150000|2025-03-03 16:42:30|18995.8|18983.8|18987.7|18975.7|18995.8|18983.8|18987.7|18975.7|7
1741020160000|2025-03-03 16:42:40|18987.2|18975.2|18981.6|18969.6|18987.2|18975.2|18981.6|18969.6|7
1741020170000|2025-03-03 16:42:50|18980.2|18968.2|18978.3|18966.3|18980.9|18968.9|18978.3|18966.3|2
1741020180000|2025-03-03 16:43:00|18974.7|18962.7|18975.2|18963.2|18975.2|18963.2|18974.7|18962.7|7
1741020190000|2025-03-03 16:43:10|18974.7|18962.7|18970.2|18958.2|18975.2|18963.2|18970.2|18958.2|3
1741020200000|2025-03-03 16:43:20|18971.5|18959.5|18969|18957|18972.7|18960.7|18969|18957|6
1741020210000|2025-03-03 16:43:30|18968.3|18956.3|18955.2|18943.2|18968.3|18956.3|18955.2|18943.2|12
1741020220000|2025-03-03 16:43:40|18957.7|18945.7|18955.2|18943.2|18961.3|18949.3|18955.2|18943.2|30
1741020230000|2025-03-03 16:43:50|18955.8|18943.8|18957.7|18945.7|18957.7|18945.7|18954.5|18942.5|23
1741020240000|2025-03-03 16:44:00|18958.4|18946.4|18958.4|18946.4|18962.7|18950.7|18954.7|18942.7|8
1741020250000|2025-03-03 16:44:10|18957.8|18945.8|18959.7|18947.7|18959.7|18947.7|18957.2|18945.2|3
1741020260000|2025-03-03 16:44:20|18962.7|18950.7|18962.2|18950.2|18964|18952|18961.5|18949.5|7
1741020270000|2025-03-03 16:44:30|18964|18952|18959|18947|18964|18952|18958.4|18946.4|2
1741020280000|2025-03-03 16:44:40|18957.7|18945.7|18958.3|18946.3|18959|18947|18957|18945|1
1741020290000|2025-03-03 16:44:50|18962|18950|18961.2|18949.2|18965.5|18953.5|18961.2|18949.2|60
1741020300000|2025-03-03 16:45:00|18961.9|18949.9|18969.9|18957.9|18970.5|18958.5|18961.9|18949.9|18
1741020310000|2025-03-03 16:45:10|18968.8|18956.8|18971.1|18959.1|18973|18961|18967.4|18955.4|4
1741020320000|2025-03-03 16:45:20|18971.8|18959.8|18971.6|18959.6|18973|18961|18971.6|18959.6|4
1741020330000|2025-03-03 16:45:30|18969.8|18957.8|18970.5|18958.5|18970.5|18958.5|18969.8|18957.8|10
1741020350000|2025-03-03 16:45:50|18968.6|18956.6|18970.5|18958.5|18970.5|18958.5|18968.6|18956.6|2
1741020360000|2025-03-03 16:46:00|18969.9|18957.9|18958.1|18946.1|18970.5|18958.5|18957.4|18945.4|9
1741020370000|2025-03-03 16:46:10|18957.4|18945.4|18959.4|18947.4|18959.4|18947.4|18957.4|18945.4|1
1741020380000|2025-03-03 16:46:20|18957.4|18945.4|18959.4|18947.4|18959.4|18947.4|18957.4|18945.4|1
1741020390000|2025-03-03 16:46:30|18958.8|18946.8|18953.8|18941.8|18958.8|18946.8|18951.2|18939.2|7
1741020400000|2025-03-03 16:46:40|18954.4|18942.4|18958.3|18946.3|18958.3|18946.3|18954.4|18942.4|9
1741020410000|2025-03-03 16:46:50|18957.6|18945.6|18955.2|18943.2|18957.6|18945.6|18954|18942|9
1741020420000|2025-03-03 16:47:00|18956.5|18944.5|18953.9|18941.9|18957.1|18945.1|18953.3|18941.3|2
1741020430000|2025-03-03 16:47:10|18955.1|18943.1|18952.7|18940.7|18957.6|18945.6|18952.7|18940.7|9
1741020440000|2025-03-03 16:47:20|18953.3|18941.3|18952.7|18940.7|18954.5|18942.5|18951.4|18939.4|10
1741020450000|2025-03-03 16:47:30|18953.9|18941.9|18965.1|18953.1|18965.6|18953.6|18953.9|18941.9|5
1741020460000|2025-03-03 16:47:40|18964.5|18952.5|18957.7|18945.7|18965.1|18953.1|18955.8|18943.8|10
1741020470000|2025-03-03 16:47:50|18958.4|18946.4|18959.1|18947.1|18959.1|18947.1|18958.4|18946.4|1
1741020480000|2025-03-03 16:48:00|18958.4|18946.4|18959.1|18947.1|18964.6|18952.6|18958.4|18946.4|26
1741020490000|2025-03-03 16:48:10|18958|18946|18953.5|18941.5|18958.6|18946.6|18953.5|18941.5|3
1741020500000|2025-03-03 16:48:20|18954.9|18942.9|18955.5|18943.5|18956|18944|18954.9|18942.9|3
1741020510000|2025-03-03 16:48:30|18954.9|18942.9|18955.5|18943.5|18955.5|18943.5|18951.7|18939.7|15
1741020520000|2025-03-03 16:48:40|18954.1|18942.1|18956|18944|18956|18944|18954.1|18942.1|0
1741020530000|2025-03-03 16:48:50|18954.1|18942.1|18954.9|18942.9|18955.5|18943.5|18954.1|18942.1|5
1741020540000|2025-03-03 16:49:00|18955.6|18943.6|18951.8|18939.8|18955.6|18943.6|18951.8|18939.8|4
1741020550000|2025-03-03 16:49:10|18950.2|18938.2|18949.5|18937.5|18950.7|18938.7|18949.5|18937.5|12
1741020560000|2025-03-03 16:49:20|18949.6|18937.6|18950.8|18938.8|18952.1|18940.1|18949.6|18937.6|10
1741020570000|2025-03-03 16:49:30|18950.3|18938.3|18947.1|18935.1|18950.3|18938.3|18943.2|18931.2|6
1741020580000|2025-03-03 16:49:40|18947.7|18935.7|18948.3|18936.3|18948.3|18936.3|18947.7|18935.7|0
1741020590000|2025-03-03 16:49:50|18953.3|18941.3|18953.3|18941.3|18953.3|18941.3|18952.1|18940.1|4
1741020600000|2025-03-03 16:50:00|18950.8|18938.8|18950.2|18938.2|18951.5|18939.5|18950.2|18938.2|1
1741020610000|2025-03-03 16:50:10|18951.3|18939.3|18952.7|18940.7|18953.9|18941.9|18951.3|18939.3|5
1741020620000|2025-03-03 16:50:20|18947.7|18935.7|18945.8|18933.8|18947.7|18935.7|18945.8|18933.8|2
1741020630000|2025-03-03 16:50:30|18947.1|18935.1|18948.2|18936.2|18948.2|18936.2|18946.4|18934.4|10
1741020640000|2025-03-03 16:50:40|18946.8|18934.8|18949.3|18937.3|18951.3|18939.3|18946.3|18934.3|6
1741020650000|2025-03-03 16:50:50|18953.2|18941.2|18956.8|18944.8|18956.8|18944.8|18953.2|18941.2|15
1741020660000|2025-03-03 16:51:00|18955.6|18943.6|18949.3|18937.3|18955.6|18943.6|18949.3|18937.3|4
1741020670000|2025-03-03 16:51:10|18947.4|18935.4|18945.4|18933.4|18947.4|18935.4|18945.4|18933.4|2
1741020680000|2025-03-03 16:51:20|18946|18934|18945.4|18933.4|18946.1|18934.1|18945.4|18933.4|1
1741020690000|2025-03-03 16:51:30|18943.6|18931.6|18943.1|18931.1|18944.9|18932.9|18943.1|18931.1|4
1741020700000|2025-03-03 16:51:40|18942.5|18930.5|18941.8|18929.8|18942.5|18930.5|18941.8|18929.8|3
1741020710000|2025-03-03 16:51:50|18943.1|18931.1|18937.4|18925.4|18943.1|18931.1|18936.3|18924.3|21
1741020720000|2025-03-03 16:52:00|18938.8|18926.8|18941.3|18929.3|18941.3|18929.3|18938.1|18926.1|13
1741020730000|2025-03-03 16:52:10|18940.6|18928.6|18938.1|18926.1|18940.6|18928.6|18938.1|18926.1|4
1741020740000|2025-03-03 16:52:20|18936.8|18924.8|18935|18923|18936.8|18924.8|18935|18923|1
1741020750000|2025-03-03 16:52:30|18935.7|18923.7|18934.5|18922.5|18936.3|18924.3|18934.5|18922.5|2
1741020760000|2025-03-03 16:52:40|||||||||8
1741020770000|2025-03-03 16:52:50|||||||||3
1741020780000|2025-03-03 16:53:00|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|18931.3|18919.3|7
1741020790000|2025-03-03 16:53:10|18930.6|18918.6|18931.8|18919.8|18933.1|18921.1|18930.6|18918.6|1
1741020800000|2025-03-03 16:53:20|18932.4|18920.4|18932.4|18920.4|18933.1|18921.1|18932.4|18920.4|0
1741020810000|2025-03-03 16:53:30|18933.1|18921.1|18936.8|18924.8|18937.9|18925.9|18932.4|18920.4|3
1741020820000|2025-03-03 16:53:40|18936.1|18924.1|18935.1|18923.1|18940.6|18928.6|18935.1|18923.1|4
1741020830000|2025-03-03 16:53:50|18935.8|18923.8|18942.6|18930.6|18942.6|18930.6|18935.8|18923.8|7
1741020840000|2025-03-03 16:54:00|18943.2|18931.2|18935.7|18923.7|18945|18933|18935.7|18923.7|7
1741020850000|2025-03-03 16:54:10|18936.3|18924.3|18936.8|18924.8|18936.9|18924.9|18936.3|18924.3|2
1741020860000|2025-03-03 16:54:20|18935.6|18923.6|18935|18923|18935.6|18923.6|18934.3|18922.3|2
1741020870000|2025-03-03 16:54:30|18933.8|18921.8|18930.6|18918.6|18933.8|18921.8|18930.6|18918.6|1
1741020880000|2025-03-03 16:54:40|18932.5|18920.5|18936.8|18924.8|18939.9|18927.9|18932.5|18920.5|15
1741020890000|2025-03-03 16:54:50|18939.9|18927.9|18937.9|18925.9|18939.9|18927.9|18937.9|18925.9|10
1741020900000|2025-03-03 16:55:00|18938.6|18926.6|18940.7|18928.7|18943.2|18931.2|18938.6|18926.6|7
1741020910000|2025-03-03 16:55:10|18941.2|18929.2|18938.7|18926.7|18941.2|18929.2|18938.7|18926.7|6
1741020920000|2025-03-03 16:55:20|18939.4|18927.4|18943.1|18931.1|18943.1|18931.1|18938.7|18926.7|7
1741020930000|2025-03-03 16:55:30|18942.4|18930.4|18935.6|18923.6|18943.1|18931.1|18935.6|18923.6|14
1741020940000|2025-03-03 16:55:40|18935|18923|18934.9|18922.9|18935|18923|18934.3|18922.3|1
1741020950000|2025-03-03 16:55:50|18934.3|18922.3|18932.9|18920.9|18934.3|18922.3|18932.4|18920.4|6
1741020960000|2025-03-03 16:56:00|18932.4|18920.4|18934.3|18922.3|18935.6|18923.6|18932.4|18920.4|5
1741020970000|2025-03-03 16:56:10|18935|18923|18942.4|18930.4|18942.4|18930.4|18933.1|18921.1|11
1741020980000|2025-03-03 16:56:20|18940.6|18928.6|18943.1|18931.1|18944.9|18932.9|18939.3|18927.3|7
1741020990000|2025-03-03 16:56:30|18942.4|18930.4|18943.1|18931.1|18944.3|18932.3|18940.6|18928.6|6
1741021000000|2025-03-03 16:56:40|18944.3|18932.3|18941.2|18929.2|18945|18933|18941.2|18929.2|4
1741021010000|2025-03-03 16:56:50|18942.5|18930.5|18950|18938|18950.6|18938.6|18942.5|18930.5|17
1741021020000|2025-03-03 16:57:00|18949.3|18937.3|18946.2|18934.2|18949.3|18937.3|18946.2|18934.2|4
1741021030000|2025-03-03 16:57:10|18944.6|18932.6|18941.8|18929.8|18944.6|18932.6|18941.2|18929.2|21
1741021040000|2025-03-03 16:57:20|18943|18931|18941.1|18929.1|18943|18931|18941.1|18929.1|1
1741021050000|2025-03-03 16:57:30|18941.8|18929.8|18939.9|18927.9|18941.8|18929.8|18939.9|18927.9|2
1741021060000|2025-03-03 16:57:40|18940.5|18928.5|18942.4|18930.4|18943|18931|18940.5|18928.5|1
1741021070000|2025-03-03 16:57:50|18945.5|18933.5|18948.6|18936.6|18949.3|18937.3|18944.9|18932.9|5
1741021080000|2025-03-03 16:58:00|18947.9|18935.9|18947.4|18935.4|18947.9|18935.9|18944.9|18932.9|2
1741021090000|2025-03-03 16:58:10|18950.4|18938.4|18947.9|18935.9|18950.4|18938.4|18947.2|18935.2|5
1741021100000|2025-03-03 16:58:20|18947.4|18935.4|18946.5|18934.5|18953.5|18941.5|18946.5|18934.5|15
1741021110000|2025-03-03 16:58:30|18947.9|18935.9|18946.5|18934.5|18948.5|18936.5|18943.5|18931.5|8
1741021120000|2025-03-03 16:58:40|18947.9|18935.9|18952.4|18940.4|18952.4|18940.4|18947.9|18935.9|18
1741021130000|2025-03-03 16:58:50|18949.9|18937.9|18947.9|18935.9|18950.4|18938.4|18947.9|18935.9|5
1741021140000|2025-03-03 16:59:00|18948.5|18936.5|18952.3|18940.3|18952.3|18940.3|18948.5|18936.5|1
1741021150000|2025-03-03 16:59:10|||||||||1
1741021160000|2025-03-03 16:59:20|18950.4|18938.4|18946.8|18934.8|18950.4|18938.4|18945.4|18933.4|3
1741021170000|2025-03-03 16:59:30|18946.1|18934.1|18945.4|18933.4|18946.8|18934.8|18945.4|18933.4|0
1741021180000|2025-03-03 16:59:40|18946.8|18934.8|18945.4|18933.4|18946.8|18934.8|18945.4|18933.4|3
1741021190000|2025-03-03 16:59:50|18944.8|18932.8|18941.1|18929.1|18944.8|18932.8|18941.1|18929.1|4
1741021200000|2025-03-03 17:00:00|18936.1|18924.1|18930.4|18918.4|18936.1|18924.1|18929.8|18917.8|14
1741021210000|2025-03-03 17:00:10|18929.8|18917.8|18931.1|18919.1|18931.1|18919.1|18929.2|18917.2|7
1741021220000|2025-03-03 17:00:20|18929.8|18917.8|18927.3|18915.3|18929.8|18917.8|18926.1|18914.1|41
1741021230000|2025-03-03 17:00:30|18928.6|18916.6|18929.2|18917.2|18929.2|18917.2|18927.9|18915.9|6
1741021240000|2025-03-03 17:00:40|18931.1|18919.1|18931.1|18919.1|18931.1|18919.1|18929.8|18917.8|5
1741021250000|2025-03-03 17:00:50|18931.6|18919.6|18933.2|18921.2|18936.1|18924.1|18931.6|18919.6|12
1741021260000|2025-03-03 17:01:00|18933.7|18921.7|18928.2|18916.2|18935|18923|18928.2|18916.2|10
1741021270000|2025-03-03 17:01:10|18927.5|18915.5|18931.9|18919.9|18931.9|18919.9|18927.5|18915.5|2
1741021280000|2025-03-03 17:01:20|18931.2|18919.2|18933.2|18921.2|18933.2|18921.2|18931.2|18919.2|0
1741021290000|2025-03-03 17:01:30|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|18933.7|18921.7|0
1741021300000|2025-03-03 17:01:40|18936.1|18924.1|18940.7|18928.7|18941.2|18929.2|18936.1|18924.1|8
1741021310000|2025-03-03 17:01:50|18941.2|18929.2|18934.3|18922.3|18941.2|18929.2|18934.3|18922.3|11
1741021320000|2025-03-03 17:02:00|18933|18921|18933|18921|18933|18921|18933|18921|0
1741021330000|2025-03-03 17:02:10|18931.8|18919.8|18935.5|18923.5|18936.8|18924.8|18931.1|18919.1|12
1741021340000|2025-03-03 17:02:20|18934.4|18922.4|18933.3|18921.3|18934.4|18922.4|18933.3|18921.3|8
1741021350000|2025-03-03 17:02:30|18933.8|18921.8|18933.3|18921.3|18933.8|18921.8|18932|18920|1
1741021360000|2025-03-03 17:02:40|18935.2|18923.2|18933.8|18921.8|18935.9|18923.9|18933.8|18921.8|0
1741021370000|2025-03-03 17:02:50|18934.5|18922.5|18930.1|18918.1|18934.5|18922.5|18930.1|18918.1|5
1741021380000|2025-03-03 17:03:00|18930.8|18918.8|18937|18925|18937|18925|18930.8|18918.8|6
1741021390000|2025-03-03 17:03:10|18938.3|18926.3|18934|18922|18938.3|18926.3|18932|18920|5
1741021400000|2025-03-03 17:03:20|18932.6|18920.6|18934.5|18922.5|18935.2|18923.2|18932.6|18920.6|0
1741021410000|2025-03-03 17:03:30|18934|18922|18934|18922|18934|18922|18934|18922|0
1741021420000|2025-03-03 17:03:40|18932.2|18920.2|18922.3|18910.3|18932.7|18920.7|18922.3|18910.3|8
1741021430000|2025-03-03 17:03:50|18921.7|18909.7|18919.2|18907.2|18921.7|18909.7|18919.2|18907.2|5
1741021440000|2025-03-03 17:04:00|18918.5|18906.5|18916|18904|18919.2|18907.2|18916|18904|12
1741021450000|2025-03-03 17:04:10|18915.4|18903.4|18916|18904|18916|18904|18915.4|18903.4|7
1741021460000|2025-03-03 17:04:20|18916.6|18904.6|18924.4|18912.4|18924.4|18912.4|18915.1|18903.1|31
1741021470000|2025-03-03 17:04:30|18926.2|18914.2|18923|18911|18926.2|18914.2|18922.4|18910.4|4
1741021480000|2025-03-03 17:04:40|18926.3|18914.3|18926.3|18914.3|18928.8|18916.8|18926.3|18914.3|15
1741021490000|2025-03-03 17:04:50|18927.4|18915.4|18926.3|18914.3|18927.4|18915.4|18925.1|18913.1|3
1741021500000|2025-03-03 17:05:00|18925.7|18913.7|18927.6|18915.6|18929.5|18917.5|18925.1|18913.1|7
1741021510000|2025-03-03 17:05:10|18928.2|18916.2|18927.6|18915.6|18928.8|18916.8|18927|18915|5
1741021520000|2025-03-03 17:05:20|18927|18915|18928.1|18916.1|18928.1|18916.1|18926.9|18914.9|8
1741021530000|2025-03-03 17:05:30|18928.8|18916.8|18929.2|18917.2|18929.9|18917.9|18928.7|18916.7|5
1741021540000|2025-03-03 17:05:40|18929.9|18917.9|18939.8|18927.8|18939.8|18927.8|18929.9|18917.9|6
1741021550000|2025-03-03 17:05:50|18942.4|18930.4|18948.7|18936.7|18948.7|18936.7|18942.4|18930.4|9
1741021560000|2025-03-03 17:06:00|18949.8|18937.8|18944.8|18932.8|18951.2|18939.2|18944.2|18932.2|4
1741021570000|2025-03-03 17:06:10|18945.5|18933.5|18948.1|18936.1|18948.1|18936.1|18944.9|18932.9|3
1741021580000|2025-03-03 17:06:20|18948.8|18936.8|18952.4|18940.4|18953.7|18941.7|18948.1|18936.1|25
1741021590000|2025-03-03 17:06:30|18953.1|18941.1|18953.7|18941.7|18953.7|18941.7|18953.1|18941.1|1
1741021600000|2025-03-03 17:06:40|18954.8|18942.8|18956|18944|18956|18944|18954.8|18942.8|3
1741021610000|2025-03-03 17:06:50|18957.2|18945.2|18952.7|18940.7|18958.7|18946.7|18951.5|18939.5|15
1741021620000|2025-03-03 17:07:00|18952|18940|18953.4|18941.4|18954|18942|18949.9|18937.9|8
1741021630000|2025-03-03 17:07:10|18955.3|18943.3|18955.9|18943.9|18957.7|18945.7|18953.4|18941.4|15
1741021640000|2025-03-03 17:07:20|18956.5|18944.5|18955.6|18943.6|18957.7|18945.7|18955.6|18943.6|9
1741021650000|2025-03-03 17:07:30|18952.6|18940.6|18953.7|18941.7|18955.6|18943.6|18952.6|18940.6|9
1741021660000|2025-03-03 17:07:40|18953.1|18941.1|18957.6|18945.6|18957.6|18945.6|18953.1|18941.1|5
1741021670000|2025-03-03 17:07:50|18957|18945|18957|18945|18957|18945|18957|18945|4
1741021680000|2025-03-03 17:08:00|18956.5|18944.5|18953.3|18941.3|18956.5|18944.5|18953.3|18941.3|29
1741021690000|2025-03-03 17:08:10|18951.3|18939.3|18950.6|18938.6|18951.3|18939.3|18950.1|18938.1|3
1741021700000|2025-03-03 17:08:20|18951.9|18939.9|18955.1|18943.1|18955.1|18943.1|18951.3|18939.3|1
1741021710000|2025-03-03 17:08:30|18952.6|18940.6|18945.8|18933.8|18952.6|18940.6|18945.8|18933.8|6
1741021720000|2025-03-03 17:08:40|18946.5|18934.5|18950.9|18938.9|18950.9|18938.9|18946.5|18934.5|6
1741021730000|2025-03-03 17:08:50|18953.4|18941.4|18955.9|18943.9|18956.5|18944.5|18952|18940|9
1741021740000|2025-03-03 17:09:00|18955.8|18943.8|18950.9|18938.9|18955.8|18943.8|18950.9|18938.9|1
1741021750000|2025-03-03 17:09:10|18950.2|18938.2|18950.3|18938.3|18950.9|18938.9|18950.2|18938.2|1
1741021760000|2025-03-03 17:09:20|18948.9|18936.9|18946.6|18934.6|18948.9|18936.9|18946.6|18934.6|3
1741021770000|2025-03-03 17:09:30|18945.9|18933.9|18944.8|18932.8|18945.9|18933.9|18944.1|18932.1|6
1741021780000|2025-03-03 17:09:40|18944.1|18932.1|18948.9|18936.9|18948.9|18936.9|18944.1|18932.1|7
1741021790000|2025-03-03 17:09:50|18950.8|18938.8|18952|18940|18952|18940|18950.8|18938.8|4
1741021800000|2025-03-03 17:10:00|18951.4|18939.4|18950.2|18938.2|18951.4|18939.4|18949.5|18937.5|2
1741021810000|2025-03-03 17:10:10|18949.5|18937.5|18950.8|18938.8|18950.8|18938.8|18946.4|18934.4|15
1741021820000|2025-03-03 17:10:20|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|18950.2|18938.2|0
1741021830000|2025-03-03 17:10:30|18949.5|18937.5|18952|18940|18952|18940|18949.5|18937.5|2
1741021840000|2025-03-03 17:10:40|18952.7|18940.7|18957.6|18945.6|18957.6|18945.6|18952.7|18940.7|5
1741021850000|2025-03-03 17:10:50|18955.8|18943.8|18957.7|18945.7|18959.4|18947.4|18955.8|18943.8|53
1741021860000|2025-03-03 17:11:00|18957|18945|18954.4|18942.4|18957|18945|18952|18940|11
1741021870000|2025-03-03 17:11:10|18955.5|18943.5|18953.8|18941.8|18958.1|18946.1|18953.8|18941.8|8
1741021880000|2025-03-03 17:11:20|18953.1|18941.1|18953.1|18941.1|18961.9|18949.9|18953.1|18941.1|29
1741021890000|2025-03-03 17:11:30|18953.7|18941.7|18953.7|18941.7|18953.7|18941.7|18953.1|18941.1|1
1741021900000|2025-03-03 17:11:40|18953.1|18941.1|18955.6|18943.6|18955.6|18943.6|18953.1|18941.1|1
1741021910000|2025-03-03 17:11:50|18955.1|18943.1|18956.3|18944.3|18956.3|18944.3|18955.1|18943.1|0
1741021920000|2025-03-03 17:12:00|18956.9|18944.9|18959.9|18947.9|18960.6|18948.6|18956.9|18944.9|8
1741021930000|2025-03-03 17:12:10|18960.5|18948.5|18962.3|18950.3|18964.1|18952.1|18960.5|18948.5|8
1741021940000|2025-03-03 17:12:20|18960.5|18948.5|18961.7|18949.7|18962.3|18950.3|18960.5|18948.5|6
1741021950000|2025-03-03 17:12:30|18959.8|18947.8|18957.3|18945.3|18961|18949|18957.3|18945.3|1
1741021960000|2025-03-03 17:12:40|18957.8|18945.8|18957.3|18945.3|18957.8|18945.8|18957.3|18945.3|0
1741021970000|2025-03-03 17:12:50|18958|18946|18959.2|18947.2|18959.2|18947.2|18957.3|18945.3|2
1741021980000|2025-03-03 17:13:00|18958.1|18946.1|18953.7|18941.7|18958.1|18946.1|18953.7|18941.7|5
1741021990000|2025-03-03 17:13:10|18953|18941|18953|18941|18953|18941|18951|18939|6
1741022000000|2025-03-03 17:13:20|18953.7|18941.7|18961.6|18949.6|18962.3|18950.3|18953.7|18941.7|8
1741022010000|2025-03-03 17:13:30|18963.4|18951.4|18963.5|18951.5|18964.6|18952.6|18962.1|18950.1|7
1741022020000|2025-03-03 17:13:40|18962.1|18950.1|18964|18952|18964|18952|18961.5|18949.5|7
1741022030000|2025-03-03 17:13:50|18964.6|18952.6|18963.3|18951.3|18964.6|18952.6|18962.7|18950.7|1
1741022040000|2025-03-03 17:14:00|18964|18952|18962.1|18950.1|18964.6|18952.6|18962.1|18950.1|0
1741022050000|2025-03-03 17:14:10|18961.5|18949.5|18959.6|18947.6|18961.5|18949.5|18959|18947|2
1741022060000|2025-03-03 17:14:20|18959|18947|18955.9|18943.9|18959.6|18947.6|18955.9|18943.9|3
1741022070000|2025-03-03 17:14:30|18955.3|18943.3|18952.8|18940.8|18955.3|18943.3|18951.6|18939.6|3
1741022080000|2025-03-03 17:14:40|18951.7|18939.7|18956.6|18944.6|18956.6|18944.6|18951.7|18939.7|16
1741022090000|2025-03-03 17:14:50|18957.7|18945.7|18957.1|18945.1|18957.8|18945.8|18957.1|18945.1|4
1741022100000|2025-03-03 17:15:00|18960.9|18948.9|18962.1|18950.1|18962.1|18950.1|18960.3|18948.3|4
1741022110000|2025-03-03 17:15:10|18960.5|18948.5|18960.2|18948.2|18960.9|18948.9|18958.4|18946.4|8
1741022120000|2025-03-03 17:15:20|18961.4|18949.4|18961.4|18949.4|18961.4|18949.4|18960.8|18948.8|1
1741022130000|2025-03-03 17:15:30|18962|18950|18962.6|18950.6|18965.2|18953.2|18962|18950|3
1741022140000|2025-03-03 17:15:40|18963.3|18951.3|18962.6|18950.6|18963.8|18951.8|18962.6|18950.6|0
1741022150000|2025-03-03 17:15:50|18963.8|18951.8|18964.4|18952.4|18964.4|18952.4|18962.6|18950.6|6
1741022160000|2025-03-03 17:16:00|||||||||6
1741022170000|2025-03-03 17:16:10|18961.9|18949.9|18961.2|18949.2|18961.9|18949.9|18961.2|18949.2|1
1741022180000|2025-03-03 17:16:20|18960.6|18948.6|18958.7|18946.7|18960.6|18948.6|18958.7|18946.7|0
1741022190000|2025-03-03 17:16:30|18958.1|18946.1|18961.9|18949.9|18963.1|18951.1|18958.1|18946.1|7
1741022200000|2025-03-03 17:16:40|18962.4|18950.4|18963.7|18951.7|18964.2|18952.2|18962.4|18950.4|4
1741022210000|2025-03-03 17:16:50|18963.1|18951.1|18965.5|18953.5|18965.5|18953.5|18963|18951|8
1741022220000|2025-03-03 17:17:00|18966|18954|18967.3|18955.3|18968.5|18956.5|18966|18954|10
1741022230000|2025-03-03 17:17:10|18967.8|18955.8|18966.6|18954.6|18967.8|18955.8|18966.6|18954.6|8
1741022240000|2025-03-03 17:17:20|18967.3|18955.3|18982.3|18970.3|18992.3|18980.3|18967.3|18955.3|23
1741022250000|2025-03-03 17:17:30|18980.9|18968.9|18973.4|18961.4|18981.6|18969.6|18973.4|18961.4|12
1741022260000|2025-03-03 17:17:40|18974.5|18962.5|18970.9|18958.9|18974.7|18962.7|18970.3|18958.3|12
1741022270000|2025-03-03 17:17:50|18974|18962|18975.3|18963.3|18975.9|18963.9|18973.4|18961.4|13
1741022280000|2025-03-03 17:18:00|18974|18962|18972.3|18960.3|18974.2|18962.2|18971|18959|17
1741022290000|2025-03-03 17:18:10|18971.7|18959.7|18975.5|18963.5|18976|18964|18971|18959|12
1741022300000|2025-03-03 17:18:20|18974.8|18962.8|18984.1|18972.1|18984.1|18972.1|18974.8|18962.8|7
1741022310000|2025-03-03 17:18:30|18982.7|18970.7|18979.8|18967.8|18982.7|18970.7|18977.8|18965.8|1
1741022320000|2025-03-03 17:18:40|18981.6|18969.6|18984.1|18972.1|18984.1|18972.1|18980.3|18968.3|15
1741022330000|2025-03-03 17:18:50|18983.4|18971.4|18978.4|18966.4|18983.4|18971.4|18978.4|18966.4|6
1741022340000|2025-03-03 17:19:00|18979|18967|18980.9|18968.9|18982.1|18970.1|18979|18967|4
1741022350000|2025-03-03 17:19:10|18981.5|18969.5|18980.8|18968.8|18989|18977|18980.8|18968.8|20
1741022360000|2025-03-03 17:19:20|18981.3|18969.3|18977.7|18965.7|18982|18970|18977.7|18965.7|6
1741022370000|2025-03-03 17:19:30|18977|18965|18977.8|18965.8|18978.4|18966.4|18974|18962|5
1741022380000|2025-03-03 17:19:40|18977.3|18965.3|18977.3|18965.3|18977.3|18965.3|18975.3|18963.3|5
1741022390000|2025-03-03 17:19:50|18976.7|18964.7|18975.9|18963.9|18977.1|18965.1|18971.6|18959.6|22
1741022400000|2025-03-03 17:20:00|18977.1|18965.1|18979.8|18967.8|18980.3|18968.3|18977.1|18965.1|11
1741022410000|2025-03-03 17:20:10|18979.2|18967.2|18979.8|18967.8|18981|18969|18974.8|18962.8|18
1741022420000|2025-03-03 17:20:20|18979.1|18967.1|18979.8|18967.8|18979.8|18967.8|18979.1|18967.1|1
1741022430000|2025-03-03 17:20:30|18975.5|18963.5|18980.3|18968.3|18980.3|18968.3|18974.8|18962.8|5
1741022440000|2025-03-03 17:20:40|18982.6|18970.6|18985.3|18973.3|18989.6|18977.6|18982.6|18970.6|13
1741022450000|2025-03-03 17:20:50|18984.8|18972.8|18982.1|18970.1|18984.8|18972.8|18982.1|18970.1|6
1741022460000|2025-03-03 17:21:00|18983.5|18971.5|18974.8|18962.8|18983.5|18971.5|18971.7|18959.7|25
1741022470000|2025-03-03 17:21:10|18973.5|18961.5|18974.8|18962.8|18974.8|18962.8|18973.5|18961.5|1
1741022480000|2025-03-03 17:21:20|18973.5|18961.5|18972.3|18960.3|18973.5|18961.5|18972.3|18960.3|2
1741022490000|2025-03-03 17:21:30|18971|18959|18963.4|18951.4|18971|18959|18962.8|18950.8|18
1741022500000|2025-03-03 17:21:40|18964.8|18952.8|18965.3|18953.3|18965.3|18953.3|18964.6|18952.6|4
1741022510000|2025-03-03 17:21:50|18962.8|18950.8|18962.1|18950.1|18964.1|18952.1|18960.3|18948.3|4
1741022520000|2025-03-03 17:22:00|18961.4|18949.4|18960.9|18948.9|18961.4|18949.4|18957.1|18945.1|11
1741022530000|2025-03-03 17:22:10|||||||||4
1741022540000|2025-03-03 17:22:20|18960.3|18948.3|18957.8|18945.8|18960.9|18948.9|18957.8|18945.8|4
1741022550000|2025-03-03 17:22:30|18957.3|18945.3|18951.6|18939.6|18957.8|18945.8|18950.3|18938.3|5
1741022560000|2025-03-03 17:22:40|18952.1|18940.1|18953.4|18941.4|18954.1|18942.1|18950.3|18938.3|8
1741022570000|2025-03-03 17:22:50|18954.6|18942.6|18954.6|18942.6|18954.6|18942.6|18954.1|18942.1|0
1741022580000|2025-03-03 17:23:00|||||||||3
1741022590000|2025-03-03 17:23:10|18950.3|18938.3|18948.5|18936.5|18950.3|18938.3|18948.5|18936.5|10
1741022600000|2025-03-03 17:23:20|18949.1|18937.1|18949.8|18937.8|18950.5|18938.5|18948.5|18936.5|9
1741022610000|2025-03-03 17:23:30|18949.2|18937.2|18950.5|18938.5|18950.5|18938.5|18948.5|18936.5|1
1741022620000|2025-03-03 17:23:40|18949.8|18937.8|18951|18939|18951|18939|18949.8|18937.8|0
1741022630000|2025-03-03 17:23:50|18948|18936|18950.4|18938.4|18950.4|18938.4|18948|18936|4
1741022640000|2025-03-03 17:24:00|18949.8|18937.8|18947.9|18935.9|18949.8|18937.8|18947.9|18935.9|1
1741022650000|2025-03-03 17:24:10|18947.4|18935.4|18949.2|18937.2|18949.2|18937.2|18946.7|18934.7|5
1741022660000|2025-03-03 17:24:20|18948.6|18936.6|18954.2|18942.2|18954.2|18942.2|18948.6|18936.6|9
1741022670000|2025-03-03 17:24:30|18957.9|18945.9|18958.5|18946.5|18959.2|18947.2|18956.7|18944.7|6
1741022680000|2025-03-03 17:24:40|18957.1|18945.1|18958.6|18946.6|18958.6|18946.6|18957.1|18945.1|4
1741022690000|2025-03-03 17:24:50|18956.7|18944.7|18952.5|18940.5|18956.8|18944.8|18952.5|18940.5|3
1741022700000|2025-03-03 17:25:00|18953.9|18941.9|18954.9|18942.9|18956.3|18944.3|18953.9|18941.9|8
1741022720000|2025-03-03 17:25:20|18951.8|18939.8|18956.7|18944.7|18956.7|18944.7|18950.6|18938.6|12
1741022730000|2025-03-03 17:25:30|18959.8|18947.8|18955.3|18943.3|18959.8|18947.8|18954.8|18942.8|9
1741022740000|2025-03-03 17:25:40|18956.7|18944.7|18957.8|18945.8|18959.1|18947.1|18956.7|18944.7|4
1741022750000|2025-03-03 17:25:50|18959.1|18947.1|18958.5|18946.5|18959.1|18947.1|18956|18944|5
1741022760000|2025-03-03 17:26:00|18957.2|18945.2|18957.9|18945.9|18957.9|18945.9|18956.7|18944.7|8
1741022770000|2025-03-03 17:26:10|18957.2|18945.2|18955.3|18943.3|18957.2|18945.2|18953.5|18941.5|2
1741022780000|2025-03-03 17:26:20|18956|18944|18956|18944|18956|18944|18954.7|18942.7|1
1741022790000|2025-03-03 17:26:30|18954.1|18942.1|18954.6|18942.6|18956|18944|18953.5|18941.5|8
1741022800000|2025-03-03 17:26:40|18955.9|18943.9|18957.2|18945.2|18957.2|18945.2|18954.6|18942.6|7
1741022810000|2025-03-03 17:26:50|18958.5|18946.5|18960.4|18948.4|18960.4|18948.4|18958.5|18946.5|4
1741022820000|2025-03-03 17:27:00|18959.7|18947.7|18960.3|18948.3|18960.9|18948.9|18959.1|18947.1|9
1741022830000|2025-03-03 17:27:10|18960.9|18948.9|18964.1|18952.1|18965.9|18953.9|18960.9|18948.9|13
1741022840000|2025-03-03 17:27:20|18964.7|18952.7|18963.5|18951.5|18964.7|18952.7|18963.5|18951.5|0
1741022850000|2025-03-03 17:27:30|18962.2|18950.2|18961.7|18949.7|18962.9|18950.9|18961.7|18949.7|5
1741022860000|2025-03-03 17:27:40|18963.5|18951.5|18964.7|18952.7|18965.4|18953.4|18961.7|18949.7|13
1741022870000|2025-03-03 17:27:50|18965.3|18953.3|18964.7|18952.7|18965.4|18953.4|18964.7|18952.7|1
1741022880000|2025-03-03 17:28:00|18963.5|18951.5|18969.7|18957.7|18969.7|18957.7|18963.5|18951.5|7
1741022890000|2025-03-03 17:28:10|18969.2|18957.2|18970.3|18958.3|18971|18959|18969.2|18957.2|3
1741022900000|2025-03-03 17:28:20|18973.4|18961.4|18974.6|18962.6|18976.5|18964.5|18971.7|18959.7|11
1741022910000|2025-03-03 17:28:30|18974|18962|18969|18957|18974|18962|18968.4|18956.4|3
1741022920000|2025-03-03 17:28:40|18966.7|18954.7|18964.7|18952.7|18966.7|18954.7|18964.7|18952.7|1
1741022930000|2025-03-03 17:28:50|18963.5|18951.5|18962.8|18950.8|18964|18952|18962.8|18950.8|2
1741022940000|2025-03-03 17:29:00|18963.4|18951.4|18964.6|18952.6|18964.6|18952.6|18962.8|18950.8|5
1741022950000|2025-03-03 17:29:10|18966|18954|18967.2|18955.2|18967.2|18955.2|18965.3|18953.3|8
1741022960000|2025-03-03 17:29:20|18965.8|18953.8|18966.5|18954.5|18966.5|18954.5|18965.8|18953.8|0
1741022970000|2025-03-03 17:29:30|18965.8|18953.8|18965.3|18953.3|18965.8|18953.8|18965.3|18953.3|1
1741022980000|2025-03-03 17:29:40|18964|18952|18964.7|18952.7|18964.7|18952.7|18963.3|18951.3|1
1741022990000|2025-03-03 17:29:50|18964.2|18952.2|18958.9|18946.9|18964.2|18952.2|18958.9|18946.9|8
1741023000000|2025-03-03 17:30:00|18959.6|18947.6|18960.3|18948.3|18961.5|18949.5|18958.3|18946.3|9
1741023010000|2025-03-03 17:30:10|18959.6|18947.6|18955.8|18943.8|18959.6|18947.6|18955.8|18943.8|9
1741023020000|2025-03-03 17:30:20|18957.1|18945.1|18955.8|18943.8|18957.1|18945.1|18955.2|18943.2|5
1741023030000|2025-03-03 17:30:30|18956.4|18944.4|18957.1|18945.1|18957.1|18945.1|18956.4|18944.4|1
1741023040000|2025-03-03 17:30:40|18957|18945|18956.4|18944.4|18958.9|18946.9|18956.4|18944.4|19
1741023050000|2025-03-03 17:30:50|18955.7|18943.7|18958.9|18946.9|18958.9|18946.9|18955.7|18943.7|3
1741023060000|2025-03-03 17:31:00|18957.8|18945.8|18953.3|18941.3|18957.8|18945.8|18950.8|18938.8|30
1741023070000|2025-03-03 17:31:10|18950.8|18938.8|18950.8|18938.8|18952.1|18940.1|18950.3|18938.3|4
1741023080000|2025-03-03 17:31:20|18951.4|18939.4|18958.3|18946.3|18958.3|18946.3|18951.4|18939.4|10
1741023100000|2025-03-03 17:31:40|18959|18947|18960.7|18948.7|18963.3|18951.3|18959|18947|8
1741023120000|2025-03-03 17:32:00|18966.4|18954.4|18965.8|18953.8|18966.5|18954.5|18965.1|18953.1|10
1741023130000|2025-03-03 17:32:10|18965.3|18953.3|18964.6|18952.6|18965.8|18953.8|18964.6|18952.6|5
1741023140000|2025-03-03 17:32:20|18963.3|18951.3|18961.1|18949.1|18964|18952|18961.1|18949.1|9
1741023150000|2025-03-03 17:32:30|18960.4|18948.4|18959.2|18947.2|18960.4|18948.4|18958.5|18946.5|3
1741023160000|2025-03-03 17:32:40|18958.5|18946.5|18962.9|18950.9|18962.9|18950.9|18958.5|18946.5|6
1741023170000|2025-03-03 17:32:50|18962.2|18950.2|18959.7|18947.7|18962.2|18950.2|18956.7|18944.7|6
1741023180000|2025-03-03 17:33:00|18959.2|18947.2|18959.7|18947.7|18959.7|18947.7|18959.2|18947.2|0
1741023190000|2025-03-03 17:33:10|18962.2|18950.2|18964.2|18952.2|18964.7|18952.7|18962.2|18950.2|13
1741023200000|2025-03-03 17:33:20|18965.4|18953.4|18963.5|18951.5|18965.4|18953.4|18961.7|18949.7|19
1741023210000|2025-03-03 17:33:30|18962.9|18950.9|18959.7|18947.7|18962.9|18950.9|18958.5|18946.5|7
1741023220000|2025-03-03 17:33:40|18959.2|18947.2|18959.7|18947.7|18961|18949|18959.2|18947.2|6
1741023230000|2025-03-03 17:33:50|18961|18949|18961|18949|18961|18949|18961|18949|5
1741023240000|2025-03-03 17:34:00|18961.5|18949.5|18961.5|18949.5|18961.5|18949.5|18961.5|18949.5|11
1741023250000|2025-03-03 17:34:10|18961|18949|18961|18949|18961.5|18949.5|18960.3|18948.3|7
1741023260000|2025-03-03 17:34:20|18963.5|18951.5|18967.2|18955.2|18967.2|18955.2|18963.5|18951.5|6
1741023270000|2025-03-03 17:34:30|18967.9|18955.9|18964.7|18952.7|18968.5|18956.5|18964.7|18952.7|2
1741023280000|2025-03-03 17:34:40|18964.1|18952.1|18962.2|18950.2|18964.1|18952.1|18962.2|18950.2|1
1741023300000|2025-03-03 17:35:00|18961.6|18949.6|18972.2|18960.2|18974|18962|18961.6|18949.6|12
1741023310000|2025-03-03 17:35:10|18971.6|18959.6|18968|18956|18972.2|18960.2|18968|18956|7
1741023320000|2025-03-03 17:35:20|18966.8|18954.8|18966.1|18954.1|18967.3|18955.3|18966.1|18954.1|2
1741023330000|2025-03-03 17:35:30|18965.5|18953.5|18967.3|18955.3|18967.3|18955.3|18965.5|18953.5|7
1741023340000|2025-03-03 17:35:40|18969.8|18957.8|18969.8|18957.8|18969.8|18957.8|18969.8|18957.8|1
1741023350000|2025-03-03 17:35:50|18968.6|18956.6|18968.6|18956.6|18968.6|18956.6|18968.6|18956.6|4
1741023360000|2025-03-03 17:36:00|18966.1|18954.1|18966.1|18954.1|18966.1|18954.1|18965.5|18953.5|0
1741023370000|2025-03-03 17:36:10|18965.5|18953.5|18972.3|18960.3|18973.6|18961.6|18965.5|18953.5|13
1741023380000|2025-03-03 17:36:20|18973.6|18961.6|18954.4|18942.4|18973.6|18961.6|18954.4|18942.4|25
1741023390000|2025-03-03 17:36:30|18949.4|18937.4|18934.4|18922.4|18949.4|18937.4|18934.4|18922.4|33
1741023400000|2025-03-03 17:36:40|18933.7|18921.7|18936.3|18924.3|18936.3|18924.3|18933.2|18921.2|10
1741023410000|2025-03-03 17:36:50|18936.9|18924.9|18940.7|18928.7|18941.9|18929.9|18936.9|18924.9|9
1741023420000|2025-03-03 17:37:00|18941.3|18929.3|18950|18938|18950|18938|18941.3|18929.3|18
1741023430000|2025-03-03 17:37:10|18950.5|18938.5|18950|18938|18950.5|18938.5|18950|18938|3
1741023440000|2025-03-03 17:37:20|18948.7|18936.7|18951.1|18939.1|18951.2|18939.2|18948.7|18936.7|8
1741023450000|2025-03-03 17:37:30|18950.5|18938.5|18949.3|18937.3|18950.5|18938.5|18948|18936|0
1741023460000|2025-03-03 17:37:40|18950|18938|18953.6|18941.6|18953.6|18941.6|18950|18938|5
1741023470000|2025-03-03 17:37:50|18953|18941|18953.6|18941.6|18953.6|18941.6|18952.3|18940.3|8
1741023480000|2025-03-03 17:38:00|18954.3|18942.3|18954.8|18942.8|18954.8|18942.8|18953|18941|5
1741023490000|2025-03-03 17:38:10|18953.6|18941.6|18951.8|18939.8|18953.6|18941.6|18949.8|18937.8|6
1741023500000|2025-03-03 17:38:20|18951.1|18939.1|18952.3|18940.3|18952.3|18940.3|18951.1|18939.1|3
1741023510000|2025-03-03 17:38:30|18945.5|18933.5|18948|18936|18949.1|18937.1|18945.5|18933.5|8
1741023520000|2025-03-03 17:38:40|18947.3|18935.3|18953.6|18941.6|18953.6|18941.6|18947.3|18935.3|3
1741023530000|2025-03-03 17:38:50|18954.1|18942.1|18954.1|18942.1|18955.5|18943.5|18953.6|18941.6|0
1741023540000|2025-03-03 17:39:00|18954.8|18942.8|18960.4|18948.4|18960.9|18948.9|18954.8|18942.8|7
1741023550000|2025-03-03 17:39:10|18962.2|18950.2|18962.9|18950.9|18962.9|18950.9|18962.2|18950.2|0
1741023560000|2025-03-03 17:39:20|18962.2|18950.2|18961.1|18949.1|18963.6|18951.6|18959.1|18947.1|1
1741023570000|2025-03-03 17:39:30|18960.4|18948.4|18961.1|18949.1|18961.6|18949.6|18959.7|18947.7|5
1741023580000|2025-03-03 17:39:40|18961.6|18949.6|18963|18951|18963|18951|18960.5|18948.5|9
1741023590000|2025-03-03 17:39:50|18963.6|18951.6|18963.6|18951.6|18963.6|18951.6|18963.6|18951.6|0
1741023600000|2025-03-03 17:40:00|18964.8|18952.8|18971.1|18959.1|18971.1|18959.1|18964.8|18952.8|11
1741023610000|2025-03-03 17:40:10|18970.4|18958.4|18971.1|18959.1|18971.1|18959.1|18970.4|18958.4|0
1741023620000|2025-03-03 17:40:20|18970.5|18958.5|18966.6|18954.6|18970.5|18958.5|18966.6|18954.6|10
1741023630000|2025-03-03 17:40:30|18970.4|18958.4|18969.8|18957.8|18971.1|18959.1|18969.1|18957.1|13
1741023640000|2025-03-03 17:40:40|18968.6|18956.6|18963.7|18951.7|18968.6|18956.6|18963.7|18951.7|9
1741023650000|2025-03-03 17:40:50|18962.3|18950.3|18959.3|18947.3|18964.3|18952.3|18959.3|18947.3|4
1741023660000|2025-03-03 17:41:00|18959.8|18947.8|18960.5|18948.5|18963.6|18951.6|18959.8|18947.8|4
1741023670000|2025-03-03 17:41:10|18961.1|18949.1|18958.6|18946.6|18961.1|18949.1|18958.6|18946.6|2
1741023680000|2025-03-03 17:41:20|18958|18946|18959.1|18947.1|18959.1|18947.1|18958|18946|1
1741023690000|2025-03-03 17:41:30|18959.8|18947.8|18964.9|18952.9|18967.4|18955.4|18959.2|18947.2|14
1741023700000|2025-03-03 17:41:40|18962.4|18950.4|18963.7|18951.7|18964.4|18952.4|18962.4|18950.4|1
1741023710000|2025-03-03 17:41:50|18959.9|18947.9|18957.4|18945.4|18961.2|18949.2|18957.4|18945.4|8
1741023720000|2025-03-03 17:42:00|18958.8|18946.8|18958.7|18946.7|18959.4|18947.4|18956.9|18944.9|10
1741023730000|2025-03-03 17:42:10|18959.4|18947.4|18953.6|18941.6|18959.4|18947.4|18953.6|18941.6|5
1741023740000|2025-03-03 17:42:20|18953|18941|18956.1|18944.1|18956.1|18944.1|18953|18941|4
1741023750000|2025-03-03 17:42:30|18955.5|18943.5|18953.6|18941.6|18955.5|18943.5|18953.6|18941.6|4
1741023760000|2025-03-03 17:42:40|18954.1|18942.1|18957.3|18945.3|18957.3|18945.3|18954.1|18942.1|12
1741023770000|2025-03-03 17:42:50|18958.6|18946.6|18957.3|18945.3|18959.1|18947.1|18957.3|18945.3|5
1741023780000|2025-03-03 17:43:00|18957.9|18945.9|18957.9|18945.9|18957.9|18945.9|18957.3|18945.3|0
1741023790000|2025-03-03 17:43:10|18958.5|18946.5|18959.8|18947.8|18959.8|18947.8|18958.5|18946.5|1
1741023800000|2025-03-03 17:43:20|18959.1|18947.1|18960.9|18948.9|18962.9|18950.9|18959.1|18947.1|3
1741023810000|2025-03-03 17:43:30|18962.2|18950.2|18959.7|18947.7|18962.9|18950.9|18959.1|18947.1|4
1741023820000|2025-03-03 17:43:40|18961|18949|18962.9|18950.9|18962.9|18950.9|18959.7|18947.7|4
1741023830000|2025-03-03 17:43:50|18963.4|18951.4|18970.4|18958.4|18971.6|18959.6|18962.9|18950.9|19
1741023840000|2025-03-03 17:44:00|18970.9|18958.9|18969.1|18957.1|18971.6|18959.6|18969.1|18957.1|5
1741023850000|2025-03-03 17:44:10|18968.5|18956.5|18970.4|18958.4|18970.4|18958.4|18967.9|18955.9|8
1741023860000|2025-03-03 17:44:20|18969.7|18957.7|18968.4|18956.4|18969.7|18957.7|18967.2|18955.2|2
1741023870000|2025-03-03 17:44:30|18967.2|18955.2|18967.9|18955.9|18967.9|18955.9|18967.2|18955.2|4
1741023880000|2025-03-03 17:44:40|18968.4|18956.4|18968.4|18956.4|18968.4|18956.4|18968.4|18956.4|0
1741023890000|2025-03-03 17:44:50|18974|18962|18975.8|18963.8|18978.3|18966.3|18974|18962|11
1741023900000|2025-03-03 17:45:00|18977.7|18965.7|18988.3|18976.3|18989|18977|18977|18965|11
1741023910000|2025-03-03 17:45:10|18987.7|18975.7|18984.4|18972.4|18988.3|18976.3|18983.8|18971.8|13
1741023920000|2025-03-03 17:45:20|18985.1|18973.1|18989.4|18977.4|18990.5|18978.5|18985.1|18973.1|16
1741023930000|2025-03-03 17:45:30|18990.5|18978.5|18989.9|18977.9|18992.4|18980.4|18989.9|18977.9|8
1741023940000|2025-03-03 17:45:40|18990.6|18978.6|18991.9|18979.9|18991.9|18979.9|18990.6|18978.6|4
1741023950000|2025-03-03 17:45:50|18991.3|18979.3|18989.4|18977.4|18991.3|18979.3|18989.4|18977.4|6
1741023960000|2025-03-03 17:46:00|18988.8|18976.8|18988.1|18976.1|18989.4|18977.4|18988.1|18976.1|2
1741023970000|2025-03-03 17:46:10|18987.4|18975.4|18986.7|18974.7|18987.4|18975.4|18986.7|18974.7|4
1741023980000|2025-03-03 17:46:20|18987.4|18975.4|18984.9|18972.9|18987.4|18975.4|18982.4|18970.4|4
1741023990000|2025-03-03 17:46:30|18984.4|18972.4|18984.9|18972.9|18984.9|18972.9|18984.4|18972.4|7
1741024000000|2025-03-03 17:46:40|18985.6|18973.6|18984.2|18972.2|18991.2|18979.2|18984.2|18972.2|28
1741024010000|2025-03-03 17:46:50|18983.6|18971.6|18985.1|18973.1|18988.8|18976.8|18981.2|18969.2|15
1741024020000|2025-03-03 17:47:00|18983.8|18971.8|18979.5|18967.5|18983.8|18971.8|18979.5|18967.5|4
1741024030000|2025-03-03 17:47:10|18978.8|18966.8|18980.6|18968.6|18980.6|18968.6|18978.8|18966.8|2
1741024040000|2025-03-03 17:47:20|18980.2|18968.2|18983.1|18971.1|18983.1|18971.1|18979.4|18967.4|5
1741024050000|2025-03-03 17:47:30|18985.6|18973.6|18986.7|18974.7|18986.9|18974.9|18984.4|18972.4|7
1741024060000|2025-03-03 17:47:40|18987.4|18975.4|18996.7|18984.7|18996.7|18984.7|18987.4|18975.4|24
1741024070000|2025-03-03 17:47:50|18998.1|18986.1|18991.2|18979.2|18998.1|18986.1|18991.2|18979.2|37
1741024080000|2025-03-03 17:48:00|18990.5|18978.5|18989.9|18977.9|18990.5|18978.5|18986.9|18974.9|31
1741024090000|2025-03-03 17:48:10|18992.4|18980.4|18993|18981|18996.2|18984.2|18992.4|18980.4|17
1741024100000|2025-03-03 17:48:20|18993.7|18981.7|18991.2|18979.2|18993.7|18981.7|18991.2|18979.2|1
1741024110000|2025-03-03 17:48:30|||||||||1
1741024120000|2025-03-03 17:48:40|18989.8|18977.8|18989.9|18977.9|18991.2|18979.2|18988|18976|2
1741024130000|2025-03-03 17:48:50|18989.2|18977.2|18989.9|18977.9|18989.9|18977.9|18989.2|18977.2|4
1741024140000|2025-03-03 17:49:00|18990.5|18978.5|18994.2|18982.2|18994.2|18982.2|18990.5|18978.5|3
1741024150000|2025-03-03 17:49:10|18993|18981|18998|18986|18998|18986|18989.9|18977.9|20
1741024160000|2025-03-03 17:49:20|18998.5|18986.5|19001|18989|19004.8|18992.8|18998.5|18986.5|7
1741024170000|2025-03-03 17:49:30|||||||||1
1741024180000|2025-03-03 17:49:40|18998.5|18986.5|18999.8|18987.8|18999.8|18987.8|18998.5|18986.5|1
1741024190000|2025-03-03 17:49:50|18999.2|18987.2|19001.6|18989.6|19001.6|18989.6|18999.1|18987.1|6
1741024200000|2025-03-03 17:50:00|19004.1|18992.1|19013|19001|19015.5|19003.5|19004.1|18992.1|17
1741024210000|2025-03-03 17:50:10|19012.3|19000.3|19008.4|18996.4|19012.3|19000.3|19008.4|18996.4|8
1741024220000|2025-03-03 17:50:20|19009.1|18997.1|19008.4|18996.4|19009.1|18997.1|19006.6|18994.6|8
1741024230000|2025-03-03 17:50:30|19007.2|18995.2|19009.7|18997.7|19009.7|18997.7|19007.2|18995.2|3
1741024240000|2025-03-03 17:50:40|19010.3|18998.3|19011.6|18999.6|19012.2|19000.2|19009.7|18997.7|8
1741024250000|2025-03-03 17:50:50|19010.9|18998.9|19005.9|18993.9|19010.9|18998.9|19005.9|18993.9|3
1741024260000|2025-03-03 17:51:00|19004.7|18992.7|19011.5|18999.5|19013.4|19001.4|19004.7|18992.7|36
1741024270000|2025-03-03 17:51:10|19012.7|19000.7|19012|19000|19013.3|19001.3|19002.7|18990.7|34
1741024280000|2025-03-03 17:51:20|19011.3|18999.3|19023.8|19011.8|19024.5|19012.5|19010.8|18998.8|67
1741024290000|2025-03-03 17:51:30|19025.1|19013.1|19013.8|19001.8|19025.1|19013.1|19013.8|19001.8|10
1741024300000|2025-03-03 17:51:40|19014.5|19002.5|19017.6|19005.6|19017.6|19005.6|19013.8|19001.8|6
1741024310000|2025-03-03 17:51:50|19015.1|19003.1|19017.6|19005.6|19017.6|19005.6|19015.1|19003.1|4
1741024320000|2025-03-03 17:52:00|19018.8|19006.8|19018.3|19006.3|19018.8|19006.8|19018.3|19006.3|4
1741024330000|2025-03-03 17:52:10|19016.3|19004.3|19016.3|19004.3|19016.3|19004.3|19015.1|19003.1|10
1741024340000|2025-03-03 17:52:20|19015.8|19003.8|19015.1|19003.1|19016.3|19004.3|19015.1|19003.1|4
1741024350000|2025-03-03 17:52:30|19017.6|19005.6|19017.6|19005.6|19017.6|19005.6|19016.3|19004.3|10
1741024360000|2025-03-03 17:52:40|19020.1|19008.1|19012.6|19000.6|19020.1|19008.1|19012.6|19000.6|16
1741024370000|2025-03-03 17:52:50|19013.3|19001.3|19011.2|18999.2|19015.1|19003.1|19010.6|18998.6|21
1741024380000|2025-03-03 17:53:00|19011.9|18999.9|19010.6|18998.6|19012.4|19000.4|19010.6|18998.6|18
1741024390000|2025-03-03 17:53:10|19011.9|18999.9|19019.9|19007.9|19019.9|19007.9|19011.9|18999.9|7
1741024400000|2025-03-03 17:53:20|19018.1|19006.1|19019.2|19007.2|19025.6|19013.6|19018.1|19006.1|22
1741024410000|2025-03-03 17:53:30|19018.7|19006.7|19015.6|19003.6|19018.7|19006.7|19014.9|19002.9|2
1741024420000|2025-03-03 17:53:40|19014.9|19002.9|19017.4|19005.4|19017.4|19005.4|19014.9|19002.9|11
1741024430000|2025-03-03 17:53:50|19016.9|19004.9|19016.2|19004.2|19016.9|19004.9|19014.4|19002.4|3
1741024440000|2025-03-03 17:54:00|19014.9|19002.9|19014.9|19002.9|19016.2|19004.2|19013.7|19001.7|5
1741024450000|2025-03-03 17:54:10|19014.4|19002.4|19014.9|19002.9|19016.2|19004.2|19014.4|19002.4|14
1741024460000|2025-03-03 17:54:20|19014.4|19002.4|19009.4|18997.4|19014.9|19002.9|19009.4|18997.4|6
1741024470000|2025-03-03 17:54:30|19009.9|18997.9|19010.5|18998.5|19011.2|18999.2|19009.2|18997.2|12
1741024480000|2025-03-03 17:54:40|19011.2|18999.2|19011.2|18999.2|19011.2|18999.2|19010.5|18998.5|1
1741024490000|2025-03-03 17:54:50|19010.5|18998.5|19011.7|18999.7|19011.9|18999.9|19009.4|18997.4|14
1741024500000|2025-03-03 17:55:00|19011.9|18999.9|19012.3|19000.3|19013.5|19001.5|19008|18996|11
1741024510000|2025-03-03 17:55:10|19006|18994|19011.7|18999.7|19011.7|18999.7|19003.5|18991.5|19
1741024520000|2025-03-03 17:55:20|19012.3|19000.3|19019.1|19007.1|19020.3|19008.3|19012.3|19000.3|10
1741024530000|2025-03-03 17:55:30|19017.2|19005.2|19012.1|19000.1|19017.2|19005.2|19012.1|19000.1|7
1741024540000|2025-03-03 17:55:40|19011.6|18999.6|19013.4|19001.4|19013.4|19001.4|19011.6|18999.6|2
1741024550000|2025-03-03 17:55:50|19010.9|18998.9|19009.6|18997.6|19010.9|18998.9|19007.1|18995.1|5
1741024560000|2025-03-03 17:56:00|19009|18997|19002.8|18990.8|19009.1|18997.1|19002.8|18990.8|8
1741024580000|2025-03-03 17:56:20|19001.6|18989.6|18998.5|18986.5|19001.6|18989.6|18998.5|18986.5|11
1741024590000|2025-03-03 17:56:30|18997.8|18985.8|18995.5|18983.5|19001|18989|18995.5|18983.5|10
1741024600000|2025-03-03 17:56:40|18996|18984|18994.8|18982.8|18996|18984|18994.8|18982.8|4
1741024610000|2025-03-03 17:56:50|18993|18981|18993.5|18981.5|18995.5|18983.5|18990.5|18978.5|6
1741024620000|2025-03-03 17:57:00|18995.5|18983.5|18996|18984|18998|18986|18995.5|18983.5|8
1741024630000|2025-03-03 17:57:10|18996.6|18984.6|18996|18984|18997.3|18985.3|18996|18984|6
1741024640000|2025-03-03 17:57:20|18995.5|18983.5|18988.7|18976.7|18995.5|18983.5|18988.7|18976.7|8
1741024650000|2025-03-03 17:57:30|18989.9|18977.9|18992.4|18980.4|18992.4|18980.4|18989.4|18977.4|9
1741024660000|2025-03-03 17:57:40|18997.4|18985.4|19000.5|18988.5|19000.5|18988.5|18997.4|18985.4|8
1741024670000|2025-03-03 17:57:50|18999.8|18987.8|18999.9|18987.9|19000.5|18988.5|18996|18984|8
1741024680000|2025-03-03 17:58:00|18998|18986|18998|18986|18999.2|18987.2|18998|18986|3
1741024690000|2025-03-03 17:58:10|18995.5|18983.5|18995.5|18983.5|18995.5|18983.5|18994.8|18982.8|2
1741024700000|2025-03-03 17:58:20|18994.8|18982.8|19002.3|18990.3|19002.3|18990.3|18994.8|18982.8|23
1741024710000|2025-03-03 17:58:30|19004.1|18992.1|19000.3|18988.3|19004.1|18992.1|19000.3|18988.3|7
1741024720000|2025-03-03 17:58:40|18999.8|18987.8|18995.5|18983.5|18999.8|18987.8|18995.5|18983.5|17
1741024730000|2025-03-03 17:58:50|18996.2|18984.2|18998.8|18986.8|18998.8|18986.8|18996.2|18984.2|4
1741024740000|2025-03-03 17:59:00|18998.1|18986.1|18991.3|18979.3|18998.1|18986.1|18991.3|18979.3|2
1741024750000|2025-03-03 17:59:10|18990.7|18978.7|18992.5|18980.5|18992.5|18980.5|18990.7|18978.7|0
1741024760000|2025-03-03 17:59:20|18993.2|18981.2|18988.8|18976.8|18993.8|18981.8|18988.8|18976.8|15
1741024770000|2025-03-03 17:59:30|18988.2|18976.2|18986.3|18974.3|18988.2|18976.2|18983.2|18971.2|6
1741024780000|2025-03-03 17:59:40|18987|18975|18990|18978|18990|18978|18986.3|18974.3|6
1741024790000|2025-03-03 17:59:50|18988.2|18976.2|18987.7|18975.7|18988.8|18976.8|18986.3|18974.3|16
1741024800000|2025-03-03 18:00:00|18985.7|18973.7|18982.7|18970.7|18985.7|18973.7|18982.1|18970.1|4
1741024810000|2025-03-03 18:00:10|18982.1|18970.1|18983.4|18971.4|18983.4|18971.4|18982.1|18970.1|2
1741024820000|2025-03-03 18:00:20|18983.9|18971.9|18983.9|18971.9|18983.9|18971.9|18983.9|18971.9|6
1741024830000|2025-03-03 18:00:30|18981.4|18969.4|18983.9|18971.9|18983.9|18971.9|18981.4|18969.4|23
1741024840000|2025-03-03 18:00:40|18986.4|18974.4|18988.9|18976.9|18988.9|18976.9|18985.7|18973.7|8
1741024850000|2025-03-03 18:00:50|18987.7|18975.7|18987.7|18975.7|18987.7|18975.7|18986.3|18974.3|2
1741024860000|2025-03-03 18:01:00|18988.2|18976.2|18991.3|18979.3|18991.3|18979.3|18988.2|18976.2|5
1741024870000|2025-03-03 18:01:10|18990|18978|18987.5|18975.5|18990.7|18978.7|18986.3|18974.3|5
1741024880000|2025-03-03 18:01:20|18988.2|18976.2|18988.2|18976.2|18989.5|18977.5|18987.5|18975.5|3
1741024890000|2025-03-03 18:01:30|18988.9|18976.9|18993.8|18981.8|18994.5|18982.5|18988.9|18976.9|4
1741024900000|2025-03-03 18:01:40|18993.2|18981.2|18995.7|18983.7|18995.7|18983.7|18992.5|18980.5|4
1741024910000|2025-03-03 18:01:50|18995|18983|18995|18983|18995|18983|18995|18983|0
1741024920000|2025-03-03 18:02:00|18988.2|18976.2|18986.3|18974.3|18988.9|18976.9|18986.3|18974.3|7
1741024930000|2025-03-03 18:02:10|18985.7|18973.7|18987|18975|18987.5|18975.5|18985.7|18973.7|9
1741024940000|2025-03-03 18:02:20|18986.3|18974.3|18985|18973|18986.3|18974.3|18983.8|18971.8|0
1741024950000|2025-03-03 18:02:30|18986.3|18974.3|18986.4|18974.4|18987.5|18975.5|18985.7|18973.7|18
1741024970000|2025-03-03 18:02:50|||||||||1
1741024980000|2025-03-03 18:03:00|18984.5|18972.5|18982.1|18970.1|18984.5|18972.5|18981.4|18969.4|13
1741024990000|2025-03-03 18:03:10|18981.4|18969.4|18985.1|18973.1|18985.1|18973.1|18981.4|18969.4|8
1741025000000|2025-03-03 18:03:20|18986.4|18974.4|18985.1|18973.1|18986.4|18974.4|18983.9|18971.9|13
1741025010000|2025-03-03 18:03:30|18984.6|18972.6|18985.1|18973.1|18988.3|18976.3|18984.6|18972.6|9
1741025020000|2025-03-03 18:03:40|18985.7|18973.7|18988.2|18976.2|18988.2|18976.2|18985.1|18973.1|3
1741025030000|2025-03-03 18:03:50|18990.7|18978.7|18987.6|18975.6|18990.7|18978.7|18987.6|18975.6|12
1741025040000|2025-03-03 18:04:00|18986.3|18974.3|18983.8|18971.8|18986.3|18974.3|18983.2|18971.2|7
1741025050000|2025-03-03 18:04:10|18984.5|18972.5|18985|18973|18985|18973|18984.5|18972.5|0
1741025060000|2025-03-03 18:04:20|18986.4|18974.4|18975.7|18963.7|18986.4|18974.4|18975.7|18963.7|23
1741025070000|2025-03-03 18:04:30|18976.8|18964.8|18978.2|18966.2|18978.2|18966.2|18976.8|18964.8|8
1741025080000|2025-03-03 18:04:40|18980.7|18968.7|18978.8|18966.8|18980.7|18968.7|18978.8|18966.8|3
1741025090000|2025-03-03 18:04:50|18977.6|18965.6|18977.6|18965.6|18977.6|18965.6|18977.6|18965.6|1
1741025100000|2025-03-03 18:05:00|18976.4|18964.4|18972.1|18960.1|18976.4|18964.4|18972.1|18960.1|5
1741025110000|2025-03-03 18:05:10|18971.4|18959.4|18969.6|18957.6|18972.1|18960.1|18969.6|18957.6|1
1741025120000|2025-03-03 18:05:20|18968.9|18956.9|18969.6|18957.6|18969.6|18957.6|18968.9|18956.9|9
1741025130000|2025-03-03 18:05:30|18970.3|18958.3|18971.4|18959.4|18973.3|18961.3|18970.1|18958.1|14
1741025140000|2025-03-03 18:05:40|18970.8|18958.8|18970.1|18958.1|18972.1|18960.1|18969.6|18957.6|6
1741025150000|2025-03-03 18:05:50|18970.7|18958.7|18968.8|18956.8|18970.7|18958.7|18968.8|18956.8|5
1741025160000|2025-03-03 18:06:00|18969.4|18957.4|18965.7|18953.7|18969.4|18957.4|18965.7|18953.7|1
1741025170000|2025-03-03 18:06:10|18964.3|18952.3|18965.7|18953.7|18965.7|18953.7|18964.3|18952.3|3
1741025180000|2025-03-03 18:06:20|18965|18953|18962.6|18950.6|18965|18953|18960.7|18948.7|10
1741025190000|2025-03-03 18:06:30|18961.4|18949.4|18961.4|18949.4|18961.9|18949.9|18961.4|18949.4|4
1741025200000|2025-03-03 18:06:40|18960|18948|18961.2|18949.2|18962.5|18950.5|18960|18948|4
1741025210000|2025-03-03 18:06:50|18962.5|18950.5|18958.2|18946.2|18962.5|18950.5|18958.2|18946.2|3
1741025220000|2025-03-03 18:07:00|18960|18948|18970.7|18958.7|18971.2|18959.2|18960|18948|18
1741025230000|2025-03-03 18:07:10|18971.2|18959.2|18970.7|18958.7|18971.2|18959.2|18970.7|18958.7|2
1741025240000|2025-03-03 18:07:20|18969.4|18957.4|18966.2|18954.2|18969.4|18957.4|18966.2|18954.2|3
1741025250000|2025-03-03 18:07:30|18966.9|18954.9|18968.2|18956.2|18968.2|18956.2|18966.9|18954.9|2
1741025260000|2025-03-03 18:07:40|18968.9|18956.9|18972.6|18960.6|18972.6|18960.6|18968.9|18956.9|8
1741025270000|2025-03-03 18:07:50|18971.9|18959.9|18971.2|18959.2|18972.6|18960.6|18971.2|18959.2|0
1741025280000|2025-03-03 18:08:00|18971.9|18959.9|18973.2|18961.2|18973.2|18961.2|18971.2|18959.2|2
1741025290000|2025-03-03 18:08:10|18971.4|18959.4|18971.4|18959.4|18972.1|18960.1|18971.4|18959.4|4
1741025300000|2025-03-03 18:08:20|18972.5|18960.5|18972.1|18960.1|18973.3|18961.3|18972.1|18960.1|18
1741025310000|2025-03-03 18:08:30|18973.3|18961.3|18969.7|18957.7|18973.3|18961.3|18969|18957|14
1741025320000|2025-03-03 18:08:40|18970.9|18958.9|18968.4|18956.4|18970.9|18958.9|18968.4|18956.4|4
1741025330000|2025-03-03 18:08:50|18967.3|18955.3|18968.4|18956.4|18968.4|18956.4|18965.9|18953.9|18
1741025340000|2025-03-03 18:09:00|18967.9|18955.9|18967.9|18955.9|18969|18957|18967.2|18955.2|1
1741025350000|2025-03-03 18:09:10|18967.2|18955.2|18964.1|18952.1|18967.2|18955.2|18964.1|18952.1|0
1741025360000|2025-03-03 18:09:20|18963.4|18951.4|18959.1|18947.1|18963.4|18951.4|18959.1|18947.1|3
1741025370000|2025-03-03 18:09:30|18958.4|18946.4|18959.8|18947.8|18959.8|18947.8|18958|18946|5
1741025380000|2025-03-03 18:09:40|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|1
1741025390000|2025-03-03 18:09:50|18961.2|18949.2|18961.8|18949.8|18961.8|18949.8|18960.4|18948.4|6
1741025400000|2025-03-03 18:10:00|18961.1|18949.1|18960.9|18948.9|18961.1|18949.1|18957.9|18945.9|6
1741025410000|2025-03-03 18:10:10|18961.6|18949.6|18965.4|18953.4|18965.9|18953.9|18961.6|18949.6|8
1741025420000|2025-03-03 18:10:20|18963.4|18951.4|18962.2|18950.2|18963.4|18951.4|18961.5|18949.5|0
1741025430000|2025-03-03 18:10:30|18961.5|18949.5|18963.4|18951.4|18963.4|18951.4|18960.9|18948.9|3
1741025440000|2025-03-03 18:10:40|18965.9|18953.9|18967.2|18955.2|18967.2|18955.2|18965.9|18953.9|8
1741025450000|2025-03-03 18:10:50|18964|18952|18974|18962|18974|18962|18964|18952|17
1741025460000|2025-03-03 18:11:00|18971.5|18959.5|18972.9|18960.9|18973.4|18961.4|18970.9|18958.9|3
1741025470000|2025-03-03 18:11:10|18972.2|18960.2|18972.2|18960.2|18972.9|18960.9|18972.2|18960.2|2
1741025480000|2025-03-03 18:11:20|18973.4|18961.4|18974.7|18962.7|18975.4|18963.4|18973.4|18961.4|2
1741025490000|2025-03-03 18:11:30|18973.4|18961.4|18972.7|18960.7|18973.4|18961.4|18971.5|18959.5|3
1741025500000|2025-03-03 18:11:40|||||||||1
1741025510000|2025-03-03 18:11:50|||||||||1
1741025520000|2025-03-03 18:12:00|18970.2|18958.2|18971.5|18959.5|18971.5|18959.5|18968.4|18956.4|14
1741025530000|2025-03-03 18:12:10|18970.9|18958.9|18968.4|18956.4|18970.9|18958.9|18967.9|18955.9|5
1741025540000|2025-03-03 18:12:20|18966.5|18954.5|18965.9|18953.9|18968.4|18956.4|18965.9|18953.9|0
1741025550000|2025-03-03 18:12:30|18965.2|18953.2|18963.4|18951.4|18965.9|18953.9|18962.2|18950.2|5
1741025560000|2025-03-03 18:12:40|18964.1|18952.1|18962.9|18950.9|18964.1|18952.1|18962.9|18950.9|1
1741025570000|2025-03-03 18:12:50|18964.1|18952.1|18964.1|18952.1|18964.1|18952.1|18964.1|18952.1|0
1741025580000|2025-03-03 18:13:00|18963.6|18951.6|18964.1|18952.1|18964.1|18952.1|18963.4|18951.4|1
1741025590000|2025-03-03 18:13:10|18960.4|18948.4|18959.8|18947.8|18960.4|18948.4|18959.8|18947.8|2
1741025600000|2025-03-03 18:13:20|18960.4|18948.4|18962.9|18950.9|18962.9|18950.9|18959.1|18947.1|8
1741025610000|2025-03-03 18:13:30|18963.4|18951.4|18962.9|18950.9|18964.1|18952.1|18962.3|18950.3|2
1741025620000|2025-03-03 18:13:40|18962.2|18950.2|18958.4|18946.4|18962.2|18950.2|18958.4|18946.4|3
1741025630000|2025-03-03 18:13:50|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|18959.1|18947.1|1
1741025640000|2025-03-03 18:14:00|18957.9|18945.9|18957.3|18945.3|18957.9|18945.9|18956.6|18944.6|15
1741025650000|2025-03-03 18:14:10|18954.9|18942.9|18954.2|18942.2|18955.5|18943.5|18954.2|18942.2|4
1741025660000|2025-03-03 18:14:20|18954.9|18942.9|18949.4|18937.4|18958|18946|18948.8|18936.8|8
1741025670000|2025-03-03 18:14:30|18948.8|18936.8|18947.6|18935.6|18950.1|18938.1|18947.6|18935.6|20
1741025680000|2025-03-03 18:14:40|18949.5|18937.5|18950.6|18938.6|18951.3|18939.3|18949.5|18937.5|6
1741025690000|2025-03-03 18:14:50|18951.9|18939.9|18950.6|18938.6|18951.9|18939.9|18950.6|18938.6|1
1741025700000|2025-03-03 18:15:00|18951.9|18939.9|18958.1|18946.1|18958.1|18946.1|18950.6|18938.6|8
1741025710000|2025-03-03 18:15:10|18959.4|18947.4|18957|18945|18960.6|18948.6|18956.3|18944.3|4
1741025720000|2025-03-03 18:15:20|18957.6|18945.6|18956.9|18944.9|18957.6|18945.6|18955.6|18943.6|2
1741025730000|2025-03-03 18:15:30|18955.6|18943.6|18957.6|18945.6|18957.6|18945.6|18955.6|18943.6|2
1741025750000|2025-03-03 18:15:50|18961.7|18949.7|18960.6|18948.6|18961.7|18949.7|18959.2|18947.2|4
1741025760000|2025-03-03 18:16:00|18961.7|18949.7|18960.6|18948.6|18961.7|18949.7|18959.2|18947.2|3
1741025770000|2025-03-03 18:16:10|18959.9|18947.9|18958.7|18946.7|18961.2|18949.2|18958.7|18946.7|0
1741025780000|2025-03-03 18:16:20|18957.4|18945.4|18956.9|18944.9|18957.4|18945.4|18956.9|18944.9|2
1741025790000|2025-03-03 18:16:30|18956.3|18944.3|18954.4|18942.4|18956.3|18944.3|18953.1|18941.1|4
1741025800000|2025-03-03 18:16:40|18955.8|18943.8|18960.1|18948.1|18960.1|18948.1|18955.1|18943.1|7
1741025810000|2025-03-03 18:16:50|18962.6|18950.6|18965.6|18953.6|18965.6|18953.6|18962.6|18950.6|5
1741025820000|2025-03-03 18:17:00|18962.6|18950.6|18962.6|18950.6|18963.7|18951.7|18962.6|18950.6|8
1741025830000|2025-03-03 18:17:10|18963.1|18951.1|18964.9|18952.9|18965.5|18953.5|18963.1|18951.1|3
1741025840000|2025-03-03 18:17:20|18965.5|18953.5|18965.5|18953.5|18965.5|18953.5|18964.9|18952.9|1
1741025850000|2025-03-03 18:17:30|18966|18954|18966.2|18954.2|18968.1|18956.1|18966|18954|0
1741025860000|2025-03-03 18:17:40|18965.6|18953.6|18972.4|18960.4|18972.4|18960.4|18965.6|18953.6|6
1741025870000|2025-03-03 18:17:50|18971.7|18959.7|18971.7|18959.7|18971.7|18959.7|18969.9|18957.9|4
1741025880000|2025-03-03 18:18:00|18969.2|18957.2|18971.2|18959.2|18971.2|18959.2|18969.2|18957.2|3
1741025890000|2025-03-03 18:18:10|18970.6|18958.6|18971.7|18959.7|18971.7|18959.7|18970.6|18958.6|0
1741025900000|2025-03-03 18:18:20|18972.4|18960.4|18971.2|18959.2|18973|18961|18971.2|18959.2|6
1741025910000|2025-03-03 18:18:30|18971.7|18959.7|18973.7|18961.7|18974.2|18962.2|18971.2|18959.2|6
1741025920000|2025-03-03 18:18:40|18975.5|18963.5|18975.5|18963.5|18975.5|18963.5|18974.9|18962.9|2
1741025930000|2025-03-03 18:18:50|18973.8|18961.8|18971.2|18959.2|18973.8|18961.8|18971.2|18959.2|3
1741025940000|2025-03-03 18:19:00|18970.6|18958.6|18970.6|18958.6|18971.7|18959.7|18970.6|18958.6|1
1741025950000|2025-03-03 18:19:10|18971.3|18959.3|18971.9|18959.9|18971.9|18959.9|18970.6|18958.6|2
1741025960000|2025-03-03 18:19:20|||||||||1
1741025970000|2025-03-03 18:19:30|||||||||1
1741025980000|2025-03-03 18:19:40|18973.2|18961.2|18970.6|18958.6|18973.7|18961.7|18970.6|18958.6|9
1741025990000|2025-03-03 18:19:50|18970|18958|18969.4|18957.4|18970|18958|18969.4|18957.4|1
1741026000000|2025-03-03 18:20:00|18970|18958|18965.6|18953.6|18970|18958|18965.6|18953.6|3
1741026010000|2025-03-03 18:20:10|18965|18953|18964.4|18952.4|18965|18953|18963.8|18951.8|1
1741026020000|2025-03-03 18:20:20|18963.1|18951.1|18963.1|18951.1|18964.4|18952.4|18961.9|18949.9|6
1741026030000|2025-03-03 18:20:30|18962.5|18950.5|18963.8|18951.8|18963.8|18951.8|18961.3|18949.3|8
1741026040000|2025-03-03 18:20:40|18961.9|18949.9|18961.9|18949.9|18961.9|18949.9|18961.9|18949.9|4
1741026050000|2025-03-03 18:20:50|18961.8|18949.8|18961.8|18949.8|18961.8|18949.8|18959.3|18947.3|2
1741026060000|2025-03-03 18:21:00|18961.3|18949.3|18960.6|18948.6|18963.2|18951.2|18960.6|18948.6|4
1741026080000|2025-03-03 18:21:20|18962.4|18950.4|18961.2|18949.2|18962.4|18950.4|18961.2|18949.2|3
1741026090000|2025-03-03 18:21:30|18961.7|18949.7|18959.9|18947.9|18962.4|18950.4|18959.9|18947.9|1
1741026100000|2025-03-03 18:21:40|18961.8|18949.8|18964.2|18952.2|18964.9|18952.9|18961.8|18949.8|6
1741026110000|2025-03-03 18:21:50|18963.7|18951.7|18959.2|18947.2|18963.7|18951.7|18959.2|18947.2|5
1741026120000|2025-03-03 18:22:00|18959.8|18947.8|18960.5|18948.5|18960.5|18948.5|18959.2|18947.2|3
1741026130000|2025-03-03 18:22:10|18959.2|18947.2|18959.2|18947.2|18959.9|18947.9|18959.2|18947.2|11
1741026140000|2025-03-03 18:22:20|18960.5|18948.5|18960.5|18948.5|18960.5|18948.5|18959.2|18947.2|2
1741026160000|2025-03-03 18:22:40|||||||||1
1741026170000|2025-03-03 18:22:50|18963|18951|18966.7|18954.7|18966.7|18954.7|18963|18951|11
1741026180000|2025-03-03 18:23:00|18967.4|18955.4|18967.4|18955.4|18967.4|18955.4|18966.1|18954.1|5
1741026190000|2025-03-03 18:23:10|18966.7|18954.7|18967.4|18955.4|18967.4|18955.4|18966.7|18954.7|2
1741026200000|2025-03-03 18:23:20|18968|18956|18966.7|18954.7|18968.1|18956.1|18966.7|18954.7|5
1741026210000|2025-03-03 18:23:30|18968.1|18956.1|18970|18958|18970.6|18958.6|18968.1|18956.1|4
1741026220000|2025-03-03 18:23:40|18970.6|18958.6|18972.5|18960.5|18972.5|18960.5|18970.6|18958.6|0
1741026230000|2025-03-03 18:23:50|18970.6|18958.6|18970.6|18958.6|18971.8|18959.8|18970|18958|9
1741026240000|2025-03-03 18:24:00|18970|18958|18971.3|18959.3|18971.3|18959.3|18970|18958|2
1741026250000|2025-03-03 18:24:10|||||||||1
1741026260000|2025-03-03 18:24:20|18971.8|18959.8|18977.5|18965.5|18977.5|18965.5|18971.8|18959.8|2
1741026270000|2025-03-03 18:24:30|18977|18965|18977.5|18965.5|18977.5|18965.5|18977|18965|1
1741026280000|2025-03-03 18:24:40|18976.4|18964.4|18975|18963|18976.4|18964.4|18974.5|18962.5|1
1741026290000|2025-03-03 18:24:50|||||||||1
1741026300000|2025-03-03 18:25:00|18974.3|18962.3|18974.3|18962.3|18974.3|18962.3|18973.6|18961.6|4
1741026310000|2025-03-03 18:25:10|18970|18958|18968.9|18956.9|18970|18958|18968.9|18956.9|9
1741026320000|2025-03-03 18:25:20|18968.2|18956.2|18964.5|18952.5|18968.2|18956.2|18964.5|18952.5|4
1741026330000|2025-03-03 18:25:30|18965.7|18953.7|18965.7|18953.7|18965.7|18953.7|18962|18950|12
1741026340000|2025-03-03 18:25:40|18965.2|18953.2|18965.2|18953.2|18965.2|18953.2|18964.5|18952.5|0
1741026350000|2025-03-03 18:25:50|18965.7|18953.7|18965.7|18953.7|18965.7|18953.7|18965.7|18953.7|0
1741026360000|2025-03-03 18:26:00|18964.6|18952.6|18963.9|18951.9|18964.6|18952.6|18963.9|18951.9|4
1741026370000|2025-03-03 18:26:10|18965.2|18953.2|18963.9|18951.9|18965.2|18953.2|18963.9|18951.9|2
1741026380000|2025-03-03 18:26:20|||||||||6
1741026390000|2025-03-03 18:26:30|18963.2|18951.2|18963.2|18951.2|18964.5|18952.5|18963.2|18951.2|4
1741026400000|2025-03-03 18:26:40|18963.9|18951.9|18965.7|18953.7|18965.7|18953.7|18963.9|18951.9|5
1741026410000|2025-03-03 18:26:50|||||||||2
1741026430000|2025-03-03 18:27:10|18964.3|18952.3|18965|18953|18965|18953|18964.3|18952.3|6
1741026440000|2025-03-03 18:27:20|18965.7|18953.7|18966.8|18954.8|18966.8|18954.8|18965.7|18953.7|6
1741026450000|2025-03-03 18:27:30|18966.1|18954.1|18965|18953|18966.8|18954.8|18965|18953|8
1741026460000|2025-03-03 18:27:40|18964.3|18952.3|18962.5|18950.5|18965|18953|18962.5|18950.5|2
1741026470000|2025-03-03 18:27:50|18964.3|18952.3|18963.8|18951.8|18964.3|18952.3|18963.8|18951.8|11
1741026480000|2025-03-03 18:28:00|18963.1|18951.1|18960.8|18948.8|18963.2|18951.2|18957.5|18945.5|19
1741026490000|2025-03-03 18:28:10|18961.4|18949.4|18962.1|18950.1|18962.1|18950.1|18961.4|18949.4|3
1741026500000|2025-03-03 18:28:20|18963.9|18951.9|18965.1|18953.1|18965.7|18953.7|18963.9|18951.9|15
1741026510000|2025-03-03 18:28:30|18965.7|18953.7|18965.7|18953.7|18965.7|18953.7|18965.7|18953.7|1
1741026520000|2025-03-03 18:28:40|18965.1|18953.1|18966.3|18954.3|18968.8|18956.8|18965|18953|14
1741026530000|2025-03-03 18:28:50|18966.8|18954.8|18963.9|18951.9|18966.8|18954.8|18963.9|18951.9|5
1741026540000|2025-03-03 18:29:00|18961.9|18949.9|18961.4|18949.4|18961.9|18949.9|18960.1|18948.1|10
1741026550000|2025-03-03 18:29:10|18962.1|18950.1|18961.4|18949.4|18962.1|18950.1|18961.4|18949.4|4
1741026560000|2025-03-03 18:29:20|18962.1|18950.1|18961.4|18949.4|18962.1|18950.1|18961.4|18949.4|0
1741026570000|2025-03-03 18:29:30|18962.1|18950.1|18961.4|18949.4|18962.1|18950.1|18961.4|18949.4|2
1741026580000|2025-03-03 18:29:40|18959.6|18947.6|18957.1|18945.1|18959.6|18947.6|18957.1|18945.1|4
1741026590000|2025-03-03 18:29:50|18954.6|18942.6|18954.6|18942.6|18954.6|18942.6|18954.6|18942.6|8
1741026610000|2025-03-03 18:30:10|18953.5|18941.5|18953.5|18941.5|18955.3|18943.3|18953.5|18941.5|17
1741026620000|2025-03-03 18:30:20|||||||||7
1741026630000|2025-03-03 18:30:30|18954.8|18942.8|18950.5|18938.5|18954.8|18942.8|18949.3|18937.3|32
1741026640000|2025-03-03 18:30:40|18951.2|18939.2|18953|18941|18953.6|18941.6|18951.2|18939.2|3
1741026660000|2025-03-03 18:31:00|18955.5|18943.5|18953.7|18941.7|18955.5|18943.5|18953.7|18941.7|13
1741026670000|2025-03-03 18:31:10|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|1
1741026680000|2025-03-03 18:31:20|18950.5|18938.5|18950.5|18938.5|18950.5|18938.5|18949.3|18937.3|9
1741026690000|2025-03-03 18:31:30|18953|18941|18953|18941|18955.5|18943.5|18952.3|18940.3|13
1741026700000|2025-03-03 18:31:40|18952.3|18940.3|18951.2|18939.2|18952.3|18940.3|18951.2|18939.2|5
1741026710000|2025-03-03 18:31:50|18951.8|18939.8|18951.2|18939.2|18951.8|18939.8|18951.2|18939.2|1
1741026720000|2025-03-03 18:32:00|18949.3|18937.3|18949.3|18937.3|18949.3|18937.3|18949.3|18937.3|3
1741026730000|2025-03-03 18:32:10|18950|18938|18949.8|18937.8|18950.5|18938.5|18948.7|18936.7|9
1741026740000|2025-03-03 18:32:20|18950.5|18938.5|18950.5|18938.5|18950.5|18938.5|18950.5|18938.5|0
1741026750000|2025-03-03 18:32:30|18951.2|18939.2|18951.2|18939.2|18951.2|18939.2|18949.8|18937.8|0
1741026760000|2025-03-03 18:32:40|18953|18941|18953|18941|18954.8|18942.8|18953|18941|18
1741026770000|2025-03-03 18:32:50|18951.8|18939.8|18951.2|18939.2|18951.8|18939.8|18951.2|18939.2|5
1741026780000|2025-03-03 18:33:00|18950.7|18938.7|18949.4|18937.4|18951.2|18939.2|18949.4|18937.4|6
1741026790000|2025-03-03 18:33:10|18948.3|18936.3|18948.3|18936.3|18949|18937|18948.3|18936.3|27
1741026800000|2025-03-03 18:33:20|18950.7|18938.7|18950.1|18938.1|18950.7|18938.7|18950.1|18938.1|4
1741026830000|2025-03-03 18:33:50|18949.5|18937.5|18949|18937|18949.5|18937.5|18949|18937|6
1741026840000|2025-03-03 18:34:00|18950.1|18938.1|18950.2|18938.2|18952|18940|18950.1|18938.1|21
1741026850000|2025-03-03 18:34:10|18949.7|18937.7|18949|18937|18949.7|18937.7|18949|18937|0
1741026860000|2025-03-03 18:34:20|18948.3|18936.3|18948.3|18936.3|18949|18937|18948.3|18936.3|1
1741026880000|2025-03-03 18:34:40|18944|18932|18946.5|18934.5|18947|18935|18944|18932|16
1741026890000|2025-03-03 18:34:50|18950.8|18938.8|18953.3|18941.3|18954|18942|18950.8|18938.8|19
1741026900000|2025-03-03 18:35:00|18954|18942|18956.5|18944.5|18957.7|18945.7|18953.4|18941.4|12
1741026910000|2025-03-03 18:35:10|18955.8|18943.8|18961.5|18949.5|18962|18950|18954|18942|21
1741026920000|2025-03-03 18:35:20|18960.8|18948.8|18961.5|18949.5|18962.7|18950.7|18960.8|18948.8|10
1741026930000|2025-03-03 18:35:30|18960.9|18948.9|18960.9|18948.9|18961.5|18949.5|18960.2|18948.2|2
1741026940000|2025-03-03 18:35:40|18961.5|18949.5|18962.2|18950.2|18962.2|18950.2|18959.7|18947.7|1
1741026950000|2025-03-03 18:35:50|18963.3|18951.3|18962.7|18950.7|18964.7|18952.7|18962.7|18950.7|11
1741026960000|2025-03-03 18:36:00|18961.5|18949.5|18959|18947|18962.7|18950.7|18958.3|18946.3|6
1741026970000|2025-03-03 18:36:10|18958.3|18946.3|18959|18947|18959|18947|18958.3|18946.3|2
1741026980000|2025-03-03 18:36:20|18958.3|18946.3|18963.3|18951.3|18966.9|18954.9|18958.3|18946.3|24
1741026990000|2025-03-03 18:36:30|18962.6|18950.6|18963.3|18951.3|18963.3|18951.3|18962.6|18950.6|0
1741027000000|2025-03-03 18:36:40|18964|18952|18965.2|18953.2|18965.2|18953.2|18964|18952|10
1741027010000|2025-03-03 18:36:50|18963.3|18951.3|18964.7|18952.7|18964.7|18952.7|18963.3|18951.3|0
1741027020000|2025-03-03 18:37:00|18964|18952|18963.4|18951.4|18964.1|18952.1|18962.2|18950.2|20
1741027030000|2025-03-03 18:37:10|18962.7|18950.7|18964.7|18952.7|18964.7|18952.7|18962.7|18950.7|5
1741027040000|2025-03-03 18:37:20|18965.4|18953.4|18962.2|18950.2|18965.4|18953.4|18962.2|18950.2|5
1741027050000|2025-03-03 18:37:30|18964.1|18952.1|18962.2|18950.2|18964.7|18952.7|18959.7|18947.7|16
1741027060000|2025-03-03 18:37:40|18961.5|18949.5|18962.2|18950.2|18962.2|18950.2|18961.5|18949.5|1
1741027070000|2025-03-03 18:37:50|18969|18957|18973.4|18961.4|18973.4|18961.4|18969|18957|25
1741027080000|2025-03-03 18:38:00|18972.2|18960.2|18964.1|18952.1|18972.2|18960.2|18964.1|18952.1|27
1741027090000|2025-03-03 18:38:10|18964.8|18952.8|18963.5|18951.5|18965.9|18953.9|18963.5|18951.5|5
1741027100000|2025-03-03 18:38:20|18964.2|18952.2|18966.6|18954.6|18966.6|18954.6|18963.5|18951.5|19
1741027110000|2025-03-03 18:38:30|18966|18954|18971.6|18959.6|18971.6|18959.6|18966|18954|12
1741027120000|2025-03-03 18:38:40|18974.1|18962.1|18972.8|18960.8|18974.1|18962.1|18971.6|18959.6|0
1741027130000|2025-03-03 18:38:50|18973.5|18961.5|18974|18962|18974|18962|18972.2|18960.2|5
1741027140000|2025-03-03 18:39:00|18973.4|18961.4|18991.3|18979.3|18991.3|18979.3|18973.4|18961.4|23
1741027150000|2025-03-03 18:39:10|18994.4|18982.4|18993.8|18981.8|18996.9|18984.9|18993.8|18981.8|10
1741027160000|2025-03-03 18:39:20|18992.4|18980.4|18999.4|18987.4|18999.4|18987.4|18992.4|18980.4|16
1741027170000|2025-03-03 18:39:30|18998.7|18986.7|18998.3|18986.3|18998.7|18986.7|18995.6|18983.6|7
1741027180000|2025-03-03 18:39:40|18997.6|18985.6|18993.3|18981.3|18997.6|18985.6|18990.8|18978.8|14
1741027190000|2025-03-03 18:39:50|18992.7|18980.7|18992.7|18980.7|18993.8|18981.8|18992.7|18980.7|5
1741027200000|2025-03-03 18:40:00|18992|18980|18992.7|18980.7|18992.7|18980.7|18990.8|18978.8|9
1741027210000|2025-03-03 18:40:10|||||||||6
1741027220000|2025-03-03 18:40:20|18994|18982|18990.2|18978.2|18994.5|18982.5|18989|18977|11
1741027230000|2025-03-03 18:40:30|18990.8|18978.8|18990.8|18978.8|18992|18980|18990.8|18978.8|4
1741027240000|2025-03-03 18:40:40|18990.1|18978.1|18995.6|18983.6|18995.6|18983.6|18990.1|18978.1|6
1741027250000|2025-03-03 18:40:50|18996.3|18984.3|18996.2|18984.2|18996.9|18984.9|18994.9|18982.9|0
1741027260000|2025-03-03 18:41:00|18996.9|18984.9|18996.2|18984.2|18996.9|18984.9|18994.4|18982.4|9
1741027270000|2025-03-03 18:41:10|18994.9|18982.9|18994.4|18982.4|18996.2|18984.2|18994.4|18982.4|1
1741027280000|2025-03-03 18:41:20|18991.9|18979.9|18991.2|18979.2|18993.3|18981.3|18989.4|18977.4|15
1741027290000|2025-03-03 18:41:30|18990.6|18978.6|18996.3|18984.3|18998.1|18986.1|18990.6|18978.6|12
1741027300000|2025-03-03 18:41:40|18996.9|18984.9|18996.3|18984.3|19001.9|18989.9|18996.3|18984.3|15
1741027310000|2025-03-03 18:41:50|18995.8|18983.8|18991.4|18979.4|18995.8|18983.8|18991.4|18979.4|28
1741027320000|2025-03-03 18:42:00|18988.9|18976.9|18988.3|18976.3|18988.9|18976.9|18988.3|18976.3|4
1741027330000|2025-03-03 18:42:10|||||||||7
1741027340000|2025-03-03 18:42:20|||||||||1
1741027350000|2025-03-03 18:42:30|18988.2|18976.2|18988.2|18976.2|18988.2|18976.2|18988.2|18976.2|3
1741027360000|2025-03-03 18:42:40|18988.9|18976.9|18988.2|18976.2|18990.1|18978.1|18988.2|18976.2|9
1741027370000|2025-03-03 18:42:50|18988.9|18976.9|18993.7|18981.7|18993.7|18981.7|18987.6|18975.6|14
1741027380000|2025-03-03 18:43:00|18993.1|18981.1|18993.1|18981.1|18993.1|18981.1|18991.9|18979.9|11
1741027390000|2025-03-03 18:43:10|18993.7|18981.7|18991.2|18979.2|18993.7|18981.7|18989.4|18977.4|8
1741027400000|2025-03-03 18:43:20|18990.6|18978.6|18992.4|18980.4|18992.4|18980.4|18990.6|18978.6|0
1741027410000|2025-03-03 18:43:30|18993.1|18981.1|18992.4|18980.4|18993.7|18981.7|18992.4|18980.4|3
1741027420000|2025-03-03 18:43:40|18991.2|18979.2|18990.6|18978.6|18991.2|18979.2|18990.6|18978.6|3
1741027430000|2025-03-03 18:43:50|18989.9|18977.9|18988.1|18976.1|18989.9|18977.9|18988.1|18976.1|1
1741027440000|2025-03-03 18:44:00|18988.7|18976.7|18989.9|18977.9|18991.2|18979.2|18988.7|18976.7|10
1741027450000|2025-03-03 18:44:10|18990.6|18978.6|18991.2|18979.2|18991.2|18979.2|18990.6|18978.6|6
1741027460000|2025-03-03 18:44:20|18992.5|18980.5|18994.9|18982.9|18995.6|18983.6|18992.5|18980.5|4
1741027470000|2025-03-03 18:44:30|18995.6|18983.6|18996.2|18984.2|18996.2|18984.2|18995.6|18983.6|2
1741027480000|2025-03-03 18:44:40|18993.7|18981.7|18993.7|18981.7|18994.2|18982.2|18992.4|18980.4|13
1741027490000|2025-03-03 18:44:50|18993.1|18981.1|18990|18978|18993.7|18981.7|18990|18978|8
1741027500000|2025-03-03 18:45:00|18990.6|18978.6|18992.4|18980.4|18992.4|18980.4|18989.4|18977.4|11
1741027510000|2025-03-03 18:45:10|18991.9|18979.9|18993.7|18981.7|18993.7|18981.7|18991.9|18979.9|12
1741027520000|2025-03-03 18:45:20|||||||||2
1741027530000|2025-03-03 18:45:30|||||||||1
1741027540000|2025-03-03 18:45:40|18996.2|18984.2|18996.2|18984.2|18996.2|18984.2|18996.2|18984.2|4
1741027550000|2025-03-03 18:45:50|||||||||3
1741027560000|2025-03-03 18:46:00|18996.8|18984.8|18996.2|18984.2|18996.8|18984.8|18994.3|18982.3|3
1741027570000|2025-03-03 18:46:10|18996.8|18984.8|18994.3|18982.3|18996.8|18984.8|18994.3|18982.3|2
1741027580000|2025-03-03 18:46:20|18993.7|18981.7|18992.4|18980.4|18994.3|18982.3|18991.8|18979.8|11
1741027590000|2025-03-03 18:46:30|18993.1|18981.1|18992.4|18980.4|18993.1|18981.1|18992.4|18980.4|2
1741027600000|2025-03-03 18:46:40|18993.7|18981.7|18993.7|18981.7|18993.7|18981.7|18993.7|18981.7|1
1741027610000|2025-03-03 18:46:50|||||||||3
1741027620000|2025-03-03 18:47:00|18992.4|18980.4|18993.7|18981.7|18993.7|18981.7|18991.8|18979.8|7
1741027630000|2025-03-03 18:47:10|18994.3|18982.3|19001.1|18989.1|19001.1|18989.1|18994.3|18982.3|12
1741027640000|2025-03-03 18:47:20|19000.5|18988.5|18998|18986|19000.5|18988.5|18998|18986|3
1741027650000|2025-03-03 18:47:30|18997.3|18985.3|18997.3|18985.3|18997.3|18985.3|18997.3|18985.3|0
1741027660000|2025-03-03 18:47:40|18999.8|18987.8|19002.3|18990.3|19002.3|18990.3|18999.8|18987.8|7
1741027670000|2025-03-03 18:47:50|19001.6|18989.6|18999.8|18987.8|19002.3|18990.3|18999.8|18987.8|8
1741027680000|2025-03-03 18:48:00|19001.6|18989.6|19007.4|18995.4|19009.2|18997.2|19000.5|18988.5|20
1741027690000|2025-03-03 18:48:10|19008|18996|19011.8|18999.8|19011.8|18999.8|19006|18994|7
1741027700000|2025-03-03 18:48:20|19013.6|19001.6|19011.1|18999.1|19013.6|19001.6|19011.1|18999.1|8
1741027710000|2025-03-03 18:48:30|19011.7|18999.7|19012.3|19000.3|19012.3|19000.3|19011.1|18999.1|8
1741027720000|2025-03-03 18:48:40|19019.2|19007.2|19019.3|19007.3|19019.9|19007.9|19018.6|19006.6|9
1741027730000|2025-03-03 18:48:50|19019.9|19007.9|19016.1|19004.1|19019.9|19007.9|19015.4|19003.4|3
1741027740000|2025-03-03 18:49:00|19015.4|19003.4|19006.8|18994.8|19016.1|19004.1|19006.8|18994.8|15
1741027750000|2025-03-03 18:49:10|19008.6|18996.6|18997.4|18985.4|19009.9|18997.9|18996.6|18984.6|24
1741027760000|2025-03-03 18:49:20|18997.9|18985.9|18997.4|18985.4|18997.9|18985.9|18997.4|18985.4|2
1741027770000|2025-03-03 18:49:30|18996.1|18984.1|18997.4|18985.4|18997.4|18985.4|18995.4|18983.4|14
1741027780000|2025-03-03 18:49:40|18996|18984|18995.4|18983.4|18996|18984|18994.2|18982.2|6
1741027790000|2025-03-03 18:49:50|18996|18984|18994.9|18982.9|18996|18984|18994.9|18982.9|3
1741027800000|2025-03-03 18:50:00|18994.2|18982.2|18992.3|18980.3|18994.2|18982.2|18992.3|18980.3|0
1741027810000|2025-03-03 18:50:10|18990.4|18978.4|18993.4|18981.4|18993.4|18981.4|18990.4|18978.4|8
1741027820000|2025-03-03 18:50:20|18994.1|18982.1|18994.6|18982.6|18995.3|18983.3|18992.1|18980.1|6
1741027830000|2025-03-03 18:50:30|18994.1|18982.1|18998.4|18986.4|18998.5|18986.5|18994.1|18982.1|6
1741027840000|2025-03-03 18:50:40|18999.6|18987.6|18997.1|18985.1|19001.6|18989.6|18997.1|18985.1|16
1741027850000|2025-03-03 18:50:50|18995.3|18983.3|18995.3|18983.3|18996.6|18984.6|18995.3|18983.3|1
1741027860000|2025-03-03 18:51:00|18995.9|18983.9|19003.4|18991.4|19003.4|18991.4|18995.9|18983.9|12
1741027870000|2025-03-03 18:51:10|19002.1|18990.1|19003.9|18991.9|19003.9|18991.9|19002.1|18990.1|5
1741027880000|2025-03-03 18:51:20|19003.4|18991.4|19003.9|18991.9|19003.9|18991.9|19003.4|18991.4|5
1741027890000|2025-03-03 18:51:30|19003.4|18991.4|19004.6|18992.6|19005.9|18993.9|19002.1|18990.1|6
1741027900000|2025-03-03 18:51:40|19005.3|18993.3|19001.5|18989.5|19006|18994|19001.5|18989.5|14
1741027910000|2025-03-03 18:51:50|19002.8|18990.8|19004|18992|19005.3|18993.3|19002.8|18990.8|9
1741027920000|2025-03-03 18:52:00|19002.2|18990.2|18998.5|18986.5|19002.2|18990.2|18998.5|18986.5|3
1741027930000|2025-03-03 18:52:10|18999|18987|18999|18987|18999|18987|18998.4|18986.4|7
1741027940000|2025-03-03 18:52:20|18998.4|18986.4|18998.4|18986.4|18998.9|18986.9|18998.2|18986.2|2
1741027950000|2025-03-03 18:52:30|18997.7|18985.7|19000.2|18988.2|19001.5|18989.5|18997.7|18985.7|13
1741027960000|2025-03-03 18:52:40|19001.5|18989.5|19001.5|18989.5|19001.5|18989.5|19001.5|18989.5|2
1741027970000|2025-03-03 18:52:50|19002.7|18990.7|19005.9|18993.9|19005.9|18993.9|19002.7|18990.7|9
1741027980000|2025-03-03 18:53:00|19005.2|18993.2|19005.3|18993.3|19005.3|18993.3|19004|18992|12
1741027990000|2025-03-03 18:53:10|19005.9|18993.9|19019.6|19007.6|19020.2|19008.2|19005.9|18993.9|64
1741028000000|2025-03-03 18:53:20|19022|19010|19022|19010|19022|19010|19021.4|19009.4|12
1741028010000|2025-03-03 18:53:30|19021.4|19009.4|19019.5|19007.5|19021.4|19009.4|19019.5|19007.5|3
1741028020000|2025-03-03 18:53:40|19018.2|19006.2|19020.2|19008.2|19025.7|19013.7|19018.2|19006.2|13
1741028030000|2025-03-03 18:53:50|19021.5|19009.5|19019.6|19007.6|19022.1|19010.1|19017.1|19005.1|22
1741028040000|2025-03-03 18:54:00|19018.5|19006.5|19013.3|19001.3|19018.5|19006.5|19012.7|19000.7|18
1741028050000|2025-03-03 18:54:10|19012.7|19000.7|19012.7|19000.7|19012.7|19000.7|19012.7|19000.7|0
1741028060000|2025-03-03 18:54:20|19012|19000|19009.6|18997.6|19012|19000|19009|18997|12
1741028070000|2025-03-03 18:54:30|19012.7|19000.7|19012.7|19000.7|19012.7|19000.7|19012.1|19000.1|9
1741028080000|2025-03-03 18:54:40|19012|19000|19018.9|19006.9|19018.9|19006.9|19012|19000|18
1741028090000|2025-03-03 18:54:50|19017|19005|19013.3|19001.3|19017|19005|19013.3|19001.3|8
1741028100000|2025-03-03 18:55:00|19015.1|19003.1|19017|19005|19017|19005|19013.9|19001.9|10
1741028110000|2025-03-03 18:55:10|19017.6|19005.6|19017.6|19005.6|19017.6|19005.6|19017.6|19005.6|0
1741028120000|2025-03-03 18:55:20|19018.2|19006.2|19015.8|19003.8|19018.9|19006.9|19015.8|19003.8|13
1741028130000|2025-03-03 18:55:30|19015.1|19003.1|19017|19005|19017|19005|19015.1|19003.1|14
1741028140000|2025-03-03 18:55:40|19018.2|19006.2|19018.2|19006.2|19018.2|19006.2|19018.2|19006.2|8
1741028150000|2025-03-03 18:55:50|19017.6|19005.6|19018.2|19006.2|19018.2|19006.2|19017.6|19005.6|4
1741028160000|2025-03-03 18:56:00|19017.5|19005.5|19017.5|19005.5|19018.9|19006.9|19017|19005|1
1741028170000|2025-03-03 18:56:10|19017|19005|19015.1|19003.1|19017|19005|19015.1|19003.1|19
1741028180000|2025-03-03 18:56:20|19014.4|19002.4|19013.3|19001.3|19014.4|19002.4|19013.2|19001.2|28
1741028190000|2025-03-03 18:56:30|19012.6|19000.6|19011.5|18999.5|19012.6|19000.6|19011.5|18999.5|7
1741028200000|2025-03-03 18:56:40|19012.8|19000.8|19012.2|19000.2|19013.5|19001.5|19010.8|18998.8|45
1741028210000|2025-03-03 18:56:50|19011.7|18999.7|19009.7|18997.7|19011.7|18999.7|19009.7|18997.7|10
1741028220000|2025-03-03 18:57:00|19008.5|18996.5|19009.7|18997.7|19009.7|18997.7|19007.9|18995.9|16
1741028230000|2025-03-03 18:57:10|19011|18999|19007.2|18995.2|19011|18999|19007.2|18995.2|7
1741028240000|2025-03-03 18:57:20|19006|18994|19006.1|18994.1|19006.1|18994.1|19006|18994|20
1741028250000|2025-03-03 18:57:30|19009.2|18997.2|19009.2|18997.2|19009.7|18997.7|19008.5|18996.5|20
1741028260000|2025-03-03 18:57:40|19008.6|18996.6|19008.6|18996.6|19009.2|18997.2|19008.6|18996.6|2
1741028270000|2025-03-03 18:57:50|19007.9|18995.9|19007.9|18995.9|19007.9|18995.9|19007.9|18995.9|5
1741028280000|2025-03-03 18:58:00|19007.2|18995.2|19002.3|18990.3|19010.5|18998.5|19002.3|18990.3|67
1741028290000|2025-03-03 18:58:10|19001.8|18989.8|19001.1|18989.1|19002.9|18990.9|19001.1|18989.1|49
1741028300000|2025-03-03 18:58:20|19001.7|18989.7|19002.2|18990.2|19002.9|18990.9|19001.7|18989.7|4
1741028310000|2025-03-03 18:58:30|19001.1|18989.1|19003.9|18991.9|19004.6|18992.6|19001.1|18989.1|34
1741028320000|2025-03-03 18:58:40|19003.2|18991.2|19002.5|18990.5|19003.2|18991.2|19002.5|18990.5|7
1741028330000|2025-03-03 18:58:50|19003.2|18991.2|19003.6|18991.6|19004.3|18992.3|19002.5|18990.5|37
1741028340000|2025-03-03 18:59:00|19005|18993|19005|18993|19005|18993|19005|18993|17
1741028350000|2025-03-03 18:59:10|19004.3|18992.3|19004.3|18992.3|19004.3|18992.3|19003.6|18991.6|22
1741028360000|2025-03-03 18:59:20|19003.6|18991.6|19003.6|18991.6|19004.3|18992.3|19003.6|18991.6|46
1741028370000|2025-03-03 18:59:30|19005.4|18993.4|18999.7|18987.7|19005.4|18993.4|18998.3|18986.3|139
1741028380000|2025-03-03 18:59:40|18999|18987|18999.7|18987.7|18999.7|18987.7|18999|18987|82
1741028390000|2025-03-03 18:59:50|19002.2|18990.2|19003.3|18991.3|19004.7|18992.7|19001.5|18989.5|140
1741028400000|2025-03-03 19:00:00|19001.5|18989.5|19004.7|18992.7|19004.7|18992.7|19000.8|18988.8|71
1741028410000|2025-03-03 19:00:10|19005.8|18993.8|19005.1|18993.1|19006.5|18994.5|19004.4|18992.4|30
1741028420000|2025-03-03 19:00:20|19005.8|18993.8|19007.6|18995.6|19010.1|18998.1|19005.8|18993.8|62
1741028430000|2025-03-03 19:00:30|19008.7|18996.7|19005.1|18993.1|19009.4|18997.4|19004.4|18992.4|35
1741028440000|2025-03-03 19:00:40|19003.7|18991.7|19006.4|18994.4|19006.4|18994.4|19003.7|18991.7|10
1741028450000|2025-03-03 19:00:50|19006.9|18994.9|19020.7|19008.7|19020.7|19008.7|19005.8|18993.8|48
1741028460000|2025-03-03 19:01:00|19018.9|19006.9|19018.3|19006.3|19018.9|19006.9|19015.8|19003.8|26
1741028470000|2025-03-03 19:01:10|19017.1|19005.1|19018.3|19006.3|19018.3|19006.3|19015.1|19003.1|5
1741028490000|2025-03-03 19:01:30|19019.6|19007.6|19020.8|19008.8|19021.4|19009.4|19018.3|19006.3|4
1741028500000|2025-03-03 19:01:40|19021.4|19009.4|19020.8|19008.8|19021.4|19009.4|19020.8|19008.8|3
1741028510000|2025-03-03 19:01:50|19021.4|19009.4|19017.6|19005.6|19021.4|19009.4|19017.6|19005.6|2
1741028520000|2025-03-03 19:02:00|19016.9|19004.9|19013.3|19001.3|19016.9|19004.9|19013.3|19001.3|4
1741028530000|2025-03-03 19:02:10|19013.9|19001.9|19010.8|18998.8|19014.6|19002.6|19010.1|18998.1|3
1741028540000|2025-03-03 19:02:20|19010.1|18998.1|19010.1|18998.1|19010.8|18998.8|19010.1|18998.1|0
1741028550000|2025-03-03 19:02:30|19010.8|18998.8|19013.3|19001.3|19014|19002|19010.8|18998.8|5
1741028560000|2025-03-03 19:02:40|19014.6|19002.6|19015.2|19003.2|19015.8|19003.8|19014.6|19002.6|5
1741028570000|2025-03-03 19:02:50|19015.8|19003.8|19013.3|19001.3|19015.8|19003.8|19013.3|19001.3|0
1741028580000|2025-03-03 19:03:00|19014|19002|19010.9|18998.9|19014.7|19002.7|19010.9|18998.9|29
1741028590000|2025-03-03 19:03:10|19011.6|18999.6|19012.1|19000.1|19014|19002|19010.8|18998.8|22
1741028600000|2025-03-03 19:03:20|19013.3|19001.3|19012.7|19000.7|19013.3|19001.3|19012.1|19000.1|2
1741028610000|2025-03-03 19:03:30|19013.3|19001.3|19013.3|19001.3|19013.3|19001.3|19013.3|19001.3|0
1741028620000|2025-03-03 19:03:40|19011.4|18999.4|19010.1|18998.1|19011.4|18999.4|19010.1|18998.1|1
1741028630000|2025-03-03 19:03:50|19010.8|18998.8|19010.8|18998.8|19012|19000|19009.5|18997.5|13
1741028640000|2025-03-03 19:04:00|19011.5|18999.5|19011.1|18999.1|19011.6|18999.6|19008.3|18996.3|29
1741028650000|2025-03-03 19:04:10|19011.6|18999.6|19011.1|18999.1|19011.6|18999.6|19010.5|18998.5|4
1741028660000|2025-03-03 19:04:20|19010.5|18998.5|19007.2|18995.2|19010.5|18998.5|19007.2|18995.2|10
1741028670000|2025-03-03 19:04:30|||||||||5
1741028680000|2025-03-03 19:04:40|19006.6|18994.6|19005.9|18993.9|19007.2|18995.2|19005.9|18993.9|10
1741028690000|2025-03-03 19:04:50|19007.3|18995.3|19005.9|18993.9|19007.3|18995.3|19005.9|18993.9|6
1741098600000|2025-03-04 14:30:00|18938.7|18926.7|18889.1|18877.1|18938.7|18926.7|18877.1|18859.1|138
1741098610000|2025-03-04 14:30:10|18891|18879|18875.9|18863.9|18898.9|18886.9|18866.6|18854.6|90
1741098620000|2025-03-04 14:30:20|18878.4|18866.4|18856.2|18844.2|18878.4|18866.4|18854.3|18842.3|153
1741098630000|2025-03-04 14:30:30|18858|18846|18852.3|18840.3|18858|18846|18842.8|18830.8|51
1741098640000|2025-03-04 14:30:40|18852.8|18840.8|18842.3|18830.3|18852.8|18840.8|18838.4|18826.4|106
1741098650000|2025-03-04 14:30:50|18838.6|18826.6|18832.3|18820.3|18841.6|18829.6|18830.3|18818.3|51
1741098660000|2025-03-04 14:31:00|18830.3|18818.3|18837.3|18825.3|18839.8|18827.8|18827.8|18815.8|28
1741098670000|2025-03-04 14:31:10|18836.2|18824.2|18823|18811|18836.2|18824.2|18819.3|18807.3|43
1741098680000|2025-03-04 14:31:20|18826.2|18814.2|18818|18806|18833.2|18821.2|18818|18806|65
1741098690000|2025-03-04 14:31:30|18818.7|18806.7|18807.5|18795.5|18819.3|18807.3|18802.3|18790.3|69
1741098700000|2025-03-04 14:31:40|18808.2|18796.2|18807.1|18795.1|18818.7|18806.7|18805.3|18793.3|44
1741098710000|2025-03-04 14:31:50|18808.4|18796.4|18814.5|18802.5|18814.5|18802.5|18801.4|18789.4|133
1741098720000|2025-03-04 14:32:00|18813.9|18801.9|18806.3|18794.3|18814.5|18802.5|18800.7|18788.7|116
1741098730000|2025-03-04 14:32:10|18805.7|18793.7|18809.8|18797.8|18810.5|18798.5|18799.8|18787.8|76
1741098740000|2025-03-04 14:32:20|18810.5|18798.5|18796.1|18784.1|18811.3|18799.3|18794.8|18782.8|39
1741098750000|2025-03-04 14:32:30|18796.6|18784.6|18804.8|18792.8|18805.4|18793.4|18788.6|18776.6|57
1741098760000|2025-03-04 14:32:40|18805.5|18793.5|18774.1|18762.1|18805.5|18793.5|18773.2|18761.2|66
1741098770000|2025-03-04 14:32:50|18774.7|18762.7|18771.1|18759.1|18786.1|18774.1|18769.7|18757.7|65
1741098780000|2025-03-04 14:33:00|18769.1|18757.1|18773|18761|18780.4|18768.4|18767.7|18755.7|73
1741098790000|2025-03-04 14:33:10|18772.5|18760.5|18770.4|18758.4|18776.2|18764.2|18765|18753|67
1741098800000|2025-03-04 14:33:20|18763.6|18751.6|18756.1|18744.1|18766.8|18754.8|18753.7|18741.7|37
1741098810000|2025-03-04 14:33:30|18756.8|18744.8|18739.7|18727.7|18756.8|18744.8|18738.9|18726.9|66
1741098820000|2025-03-04 14:33:40|18734.1|18722.1|18735.5|18723.5|18736.1|18724.1|18725.2|18713.2|78
1741098830000|2025-03-04 14:33:50|18736.8|18724.8|18711|18699|18740.7|18728.7|18711|18699|83
1741098840000|2025-03-04 14:34:00|18708.2|18696.2|18712.1|18700.1|18712.1|18700.1|18706.8|18694.8|43
1741098850000|2025-03-04 14:34:10|18711.6|18699.6|18730.3|18718.3|18730.3|18718.3|18709.8|18697.8|52
1741098860000|2025-03-04 14:34:20|18731.7|18719.7|18726.7|18714.7|18733.5|18721.5|18724.8|18712.8|18
1741098870000|2025-03-04 14:34:30|18723.7|18711.7|18741.4|18729.4|18742.3|18730.3|18721.7|18709.7|23
1741098880000|2025-03-04 14:34:40|18742.8|18730.8|18757.5|18745.5|18763|18751|18742.8|18730.8|36
1741098890000|2025-03-04 14:34:50|18756.1|18744.1|18743|18731|18758.6|18746.6|18740|18728|39
1741098900000|2025-03-04 14:35:00|18745.5|18733.5|18757.3|18745.3|18757.3|18745.3|18742.3|18730.3|23
1741098910000|2025-03-04 14:35:10|18755.9|18743.9|18758.2|18746.2|18758.9|18746.9|18750.4|18738.4|36
1741098920000|2025-03-04 14:35:20|18757|18745|18765.4|18753.4|18766.1|18754.1|18754.3|18742.3|19
1741098930000|2025-03-04 14:35:30|18759.3|18747.3|18769.3|18757.3|18769.3|18757.3|18756.8|18744.8|94
1741098940000|2025-03-04 14:35:40|18767.5|18755.5|18748.8|18736.8|18768.2|18756.2|18748.8|18736.8|50
1741098950000|2025-03-04 14:35:50|18750.2|18738.2|18756.6|18744.6|18759.1|18747.1|18750.2|18738.2|21
1741098960000|2025-03-04 14:36:00|18756.1|18744.1|18757.7|18745.7|18760.2|18748.2|18751.6|18739.6|17
1741098970000|2025-03-04 14:36:10|18758.4|18746.4|18779.3|18767.3|18782.9|18770.9|18758.4|18746.4|77
1741098980000|2025-03-04 14:36:20|18778.6|18766.6|18779.8|18767.8|18779.8|18767.8|18776.1|18764.1|62
1741098990000|2025-03-04 14:36:30|18781.1|18769.1|18803.6|18791.6|18804.1|18792.1|18781.1|18769.1|22
1741099000000|2025-03-04 14:36:40|18804.1|18792.1|18793.8|18781.8|18813.8|18801.8|18793.8|18781.8|36
1741099010000|2025-03-04 14:36:50|18794.8|18782.8|18796.8|18784.8|18797.3|18785.3|18788.8|18776.8|34
1741099020000|2025-03-04 14:37:00|18796.3|18784.3|18810|18798|18810|18798|18793.1|18781.1|11
1741099030000|2025-03-04 14:37:10|18807.7|18795.7|18798.8|18786.8|18807.7|18795.7|18798.8|18786.8|8
1741099040000|2025-03-04 14:37:20|18795.5|18783.5|18796.8|18784.8|18799.3|18787.3|18795.4|18783.4|10
1741099050000|2025-03-04 14:37:30|18797.3|18785.3|18796.1|18784.1|18804.8|18792.8|18796.1|18784.1|13
1741099060000|2025-03-04 14:37:40|18796.6|18784.6|18804.5|18792.5|18807.5|18795.5|18795.4|18783.4|28
1741099070000|2025-03-04 14:37:50|18805|18793|18806.8|18794.8|18808.4|18796.4|18797|18785|20
1741099080000|2025-03-04 14:38:00|18806.3|18794.3|18798.1|18786.1|18806.3|18794.3|18796.8|18784.8|13
1741099090000|2025-03-04 14:38:10|18798.6|18786.6|18790.6|18778.6|18798.6|18786.6|18790|18778|5
1741099100000|2025-03-04 14:38:20|18790|18778|18786.1|18774.1|18791.3|18779.3|18779.5|18767.5|54
1741099110000|2025-03-04 14:38:30|18781.7|18769.7|18766.1|18754.1|18783.4|18771.4|18763.6|18751.6|40
1741099120000|2025-03-04 14:38:40|18763.1|18751.1|18761.7|18749.7|18765|18753|18757.9|18745.9|62
1741099130000|2025-03-04 14:38:50|18762.2|18750.2|18765.4|18753.4|18765.4|18753.4|18760.6|18748.6|14
1741099140000|2025-03-04 14:39:00|18766.1|18754.1|18760|18748|18767.4|18755.4|18760|18748|18
1741099150000|2025-03-04 14:39:10|18758.1|18746.1|18771.5|18759.5|18771.5|18759.5|18758.1|18746.1|33
1741099160000|2025-03-04 14:39:20|18770.4|18758.4|18775.6|18763.6|18777.9|18765.9|18770.4|18758.4|13
1741099170000|2025-03-04 14:39:30|18775|18763|18776.8|18764.8|18776.8|18764.8|18771.8|18759.8|33
1741099180000|2025-03-04 14:39:40|18777.9|18765.9|18776.1|18764.1|18777.9|18765.9|18774.1|18762.1|13
1741099190000|2025-03-04 14:39:50|18777.4|18765.4|18779|18767|18779|18767|18770.4|18758.4|60
1741099200000|2025-03-04 14:40:00|18774|18762|18774.7|18762.7|18777.2|18765.2|18771.5|18759.5|44
1741099210000|2025-03-04 14:40:10|18775.2|18763.2|18791.3|18779.3|18791.3|18779.3|18774.7|18762.7|68
1741099220000|2025-03-04 14:40:20|18790.8|18778.8|18797|18785|18799.7|18787.7|18789.1|18777.1|33
1741099230000|2025-03-04 14:40:30|18797.7|18785.7|18796.6|18784.6|18799.1|18787.1|18795.2|18783.2|4
1741099240000|2025-03-04 14:40:40|18798.4|18786.4|18799.7|18787.7|18799.7|18787.7|18796.6|18784.6|0
1741099250000|2025-03-04 14:40:50|18800.2|18788.2|18797|18785|18809.3|18797.3|18797|18785|29
1741099260000|2025-03-04 14:41:00|18795.6|18783.6|18782|18770|18795.6|18783.6|18782|18770|25
1741099270000|2025-03-04 14:41:10|18781.3|18769.3|18782|18770|18783.2|18771.2|18779.3|18767.3|14
1741099280000|2025-03-04 14:41:20|18783.3|18771.3|18781.1|18769.1|18787.3|18775.3|18778.1|18766.1|35
1741099290000|2025-03-04 14:41:30|18779.8|18767.8|18775.4|18763.4|18779.8|18767.8|18771.1|18759.1|13
1741099300000|2025-03-04 14:41:40|18774.8|18762.8|18782.2|18770.2|18782.4|18770.4|18770.4|18758.4|49
1741099310000|2025-03-04 14:41:50|18783.4|18771.4|18782.2|18770.2|18784.7|18772.7|18780.9|18768.9|12
1741099320000|2025-03-04 14:42:00|18782.7|18770.7|18794.1|18782.1|18794.1|18782.1|18779.1|18767.1|15
1741099330000|2025-03-04 14:42:10|18794.7|18782.7|18789.7|18777.7|18794.7|18782.7|18789.7|18777.7|8
1741099340000|2025-03-04 14:42:20|18788.4|18776.4|18787.7|18775.7|18788.4|18776.4|18786.6|18774.6|7
1741099350000|2025-03-04 14:42:30|18788.3|18776.3|18795.2|18783.2|18795.9|18783.9|18788.3|18776.3|7
1741099360000|2025-03-04 14:42:40|18794.7|18782.7|18792.2|18780.2|18795.2|18783.2|18790.2|18778.2|7
1741099370000|2025-03-04 14:42:50|18795.2|18783.2|18790.2|18778.2|18795.9|18783.9|18790.2|18778.2|10
1741099380000|2025-03-04 14:43:00|18789.7|18777.7|18782.7|18770.7|18790.2|18778.2|18782.7|18770.7|13
1741099390000|2025-03-04 14:43:10|18784|18772|18797.7|18785.7|18799.5|18787.5|18784|18772|17
1741099400000|2025-03-04 14:43:20|18798.2|18786.2|18807.2|18795.2|18807.2|18795.2|18797.7|18785.7|13
1741099410000|2025-03-04 14:43:30|18807.9|18795.9|18802.9|18790.9|18811.6|18799.6|18802.9|18790.9|10
1741099420000|2025-03-04 14:43:40|18802.2|18790.2|18808.6|18796.6|18809.1|18797.1|18801.6|18789.6|6
1741099430000|2025-03-04 14:43:50|18811.1|18799.1|18808|18796|18812.9|18800.9|18806.1|18794.1|20
1741099440000|2025-03-04 14:44:00|18805.5|18793.5|18810|18798|18810|18798|18803|18791|12
1741099450000|2025-03-04 14:44:10|18808|18796|18807|18795|18810|18798|18805.7|18793.7|14
1741099460000|2025-03-04 14:44:20|18806.3|18794.3|18802.5|18790.5|18807.5|18795.5|18800|18788|9
1741099470000|2025-03-04 14:44:30|18801.4|18789.4|18803|18791|18804.5|18792.5|18800|18788|7
1741099480000|2025-03-04 14:44:40|18801.1|18789.1|18804.7|18792.7|18806.1|18794.1|18798.6|18786.6|17
1741099490000|2025-03-04 14:44:50|18805.4|18793.4|18800.9|18788.9|18805.4|18793.4|18800.9|18788.9|8
1741099500000|2025-03-04 14:45:00|18800.2|18788.2|18799.5|18787.5|18800.2|18788.2|18790.7|18778.7|12
1741099510000|2025-03-04 14:45:10|18800.9|18788.9|18803.2|18791.2|18804.7|18792.7|18797.7|18785.7|18
1741099520000|2025-03-04 14:45:20|18802.7|18790.7|18811.1|18799.1|18811.6|18799.6|18802.7|18790.7|24
1741099530000|2025-03-04 14:45:30|18811.6|18799.6|18811.6|18799.6|18811.6|18799.6|18807.3|18795.3|18
1741099540000|2025-03-04 14:45:40|18811.1|18799.1|18815.7|18803.7|18815.7|18803.7|18809.5|18797.5|14
1741099550000|2025-03-04 14:45:50|18817|18805|18811.1|18799.1|18821.2|18809.2|18809.8|18797.8|20
1741099560000|2025-03-04 14:46:00|18811.8|18799.8|18815.9|18803.9|18818.6|18806.6|18811.8|18799.8|15
1741099570000|2025-03-04 14:46:10|18818|18806|18821.1|18809.1|18822.3|18810.3|18818|18806|11
1741099580000|2025-03-04 14:46:20|18820.4|18808.4|18828.9|18816.9|18828.9|18816.9|18818.6|18806.6|40
1741099590000|2025-03-04 14:46:30|18832.7|18820.7|18832.9|18820.9|18834.7|18822.7|18831.4|18819.4|9
1741099600000|2025-03-04 14:46:40|18832.2|18820.2|18834.3|18822.3|18835.5|18823.5|18828.6|18816.6|34
1741099610000|2025-03-04 14:46:50|18835.5|18823.5|18844.4|18832.4|18850.2|18838.2|18835.5|18823.5|56
1741099620000|2025-03-04 14:47:00|18843.7|18831.7|18850|18838|18850|18838|18843.2|18831.2|11
1741099630000|2025-03-04 14:47:10|18851.4|18839.4|18852.3|18840.3|18853.7|18841.7|18846.9|18834.9|20
1741099640000|2025-03-04 14:47:20|18852.8|18840.8|18861.2|18849.2|18861.2|18849.2|18852.8|18840.8|20
1741099650000|2025-03-04 14:47:30|18861.7|18849.7|18859.8|18847.8|18867.3|18855.3|18859.8|18847.8|14
1741099660000|2025-03-04 14:47:40|18861.2|18849.2|18844.6|18832.6|18861.2|18849.2|18838.3|18826.3|29
1741099670000|2025-03-04 14:47:50|18845.8|18833.8|18841.2|18829.2|18847.6|18835.6|18838.7|18826.7|13
1741099680000|2025-03-04 14:48:00|18840.5|18828.5|18850.7|18838.7|18852.6|18840.6|18840.5|18828.5|6
1741099690000|2025-03-04 14:48:10|18849.2|18837.2|18848|18836|18849.2|18837.2|18842.6|18830.6|16
1741099700000|2025-03-04 14:48:20|18847.3|18835.3|18835.5|18823.5|18848|18836|18835.5|18823.5|13
1741099710000|2025-03-04 14:48:30|18839|18827|18845.1|18833.1|18851.4|18839.4|18839|18827|75
1741099720000|2025-03-04 14:48:40|18842.6|18830.6|18837.1|18825.1|18847.8|18835.8|18837.1|18825.1|11
1741099730000|2025-03-04 14:48:50|18836.5|18824.5|18843.2|18831.2|18843.2|18831.2|18836.5|18824.5|15
1741099740000|2025-03-04 14:49:00|18842.6|18830.6|18842.6|18830.6|18844.6|18832.6|18840.7|18828.7|8
1741099750000|2025-03-04 14:49:10|18843.9|18831.9|18834.6|18822.6|18843.9|18831.9|18834.6|18822.6|5
1741099760000|2025-03-04 14:49:20|18834|18822|18836.5|18824.5|18837.8|18825.8|18834|18822|3
1741099770000|2025-03-04 14:49:30|18836|18824|18826.5|18814.5|18838|18826|18825.8|18813.8|10
1741099780000|2025-03-04 14:49:40|18822.2|18810.2|18823.7|18811.7|18823.7|18811.7|18817.2|18805.2|21
1741099790000|2025-03-04 14:49:50|18824.9|18812.9|18824.9|18812.9|18828|18816|18823.7|18811.7|12
1741099800000|2025-03-04 14:50:00|18825.6|18813.6|18823|18811|18832.6|18820.6|18823|18811|17
1741099810000|2025-03-04 14:50:10|18822.4|18810.4|18816.9|18804.9|18822.4|18810.4|18815.5|18803.5|18
1741099820000|2025-03-04 14:50:20|18817.4|18805.4|18831.3|18819.3|18831.9|18819.9|18817.4|18805.4|22
1741099830000|2025-03-04 14:50:30|18830.8|18818.8|18834.2|18822.2|18834.2|18822.2|18830.8|18818.8|25
1741099840000|2025-03-04 14:50:40|18835.3|18823.3|18828.1|18816.1|18837.4|18825.4|18827.6|18815.6|63
1741099850000|2025-03-04 14:50:50|18827.6|18815.6|18823.3|18811.3|18828.7|18816.7|18817.6|18805.6|22
1741099860000|2025-03-04 14:51:00|18822.1|18810.1|18817.1|18805.1|18822.8|18810.8|18815.1|18803.1|8
1741099870000|2025-03-04 14:51:10|18816.5|18804.5|18812.4|18800.4|18816.5|18804.5|18802.4|18790.4|46
1741099880000|2025-03-04 14:51:20|18813.7|18801.7|18813.1|18801.1|18813.7|18801.7|18802.9|18790.9|23
1741099890000|2025-03-04 14:51:30|18809.4|18797.4|18809.4|18797.4|18809.9|18797.9|18804.9|18792.9|49
1741099900000|2025-03-04 14:51:40|18810.1|18798.1|18814.7|18802.7|18816|18804|18807.9|18795.9|32
1741099910000|2025-03-04 14:51:50|18814.2|18802.2|18815.3|18803.3|18818.3|18806.3|18812.1|18800.1|23
1741099920000|2025-03-04 14:52:00|18821.5|18809.5|18813.5|18801.5|18821.5|18809.5|18810.4|18798.4|24
1741099930000|2025-03-04 14:52:10|18816|18804|18817.9|18805.9|18819.9|18807.9|18816|18804|9
1741099940000|2025-03-04 14:52:20|18816.7|18804.7|18817.9|18805.9|18821|18809|18816.7|18804.7|23
1741099950000|2025-03-04 14:52:30|18817.4|18805.4|18820.4|18808.4|18821.7|18809.7|18816|18804|10
1741099960000|2025-03-04 14:52:40|18817.1|18805.1|18817.9|18805.9|18818.5|18806.5|18816|18804|20
1741099970000|2025-03-04 14:52:50|18818.5|18806.5|18817.9|18805.9|18818.5|18806.5|18817.9|18805.9|2
1741099980000|2025-03-04 14:53:00|18820.6|18808.6|18825.6|18813.6|18828.1|18816.1|18820.6|18808.6|15
1741099990000|2025-03-04 14:53:10|18826.3|18814.3|18831.1|18819.1|18833.1|18821.1|18826.3|18814.3|40
1741100000000|2025-03-04 14:53:20|18831.7|18819.7|18834|18822|18834.7|18822.7|18831|18819|20
1741100010000|2025-03-04 14:53:30|18833.5|18821.5|18821.5|18809.5|18833.5|18821.5|18820.4|18808.4|12
1741100020000|2025-03-04 14:53:40|18821|18809|18822.8|18810.8|18823.5|18811.5|18816.5|18804.5|34
1741100030000|2025-03-04 14:53:50|18823.5|18811.5|18829.7|18817.7|18829.7|18817.7|18816|18804|22
1741100040000|2025-03-04 14:54:00|18829|18817|18831.5|18819.5|18832.1|18820.1|18827.9|18815.9|13
1741100050000|2025-03-04 14:54:10|18832.1|18820.1|18829|18817|18832.1|18820.1|18829|18817|2
1741100060000|2025-03-04 14:54:20|18827.9|18815.9|18824|18812|18828.5|18816.5|18823.5|18811.5|14
1741100070000|2025-03-04 14:54:30|18823.5|18811.5|18831|18819|18831|18819|18823.5|18811.5|11
1741100080000|2025-03-04 14:54:40|18831.5|18819.5|18828.5|18816.5|18835.3|18823.3|18828.5|18816.5|6
1741100090000|2025-03-04 14:54:50|18829.2|18817.2|18828.8|18816.8|18831.5|18819.5|18827.6|18815.6|12
1741100100000|2025-03-04 14:55:00|18831.5|18819.5|18832.6|18820.6|18835.3|18823.3|18831.5|18819.5|30
1741100110000|2025-03-04 14:55:10|18835.1|18823.1|18836.3|18824.3|18836.3|18824.3|18834.5|18822.5|9
1741100120000|2025-03-04 14:55:20|18835.8|18823.8|18833.3|18821.3|18836.3|18824.3|18833.3|18821.3|8
1741100130000|2025-03-04 14:55:30|18834|18822|18828.3|18816.3|18834.5|18822.5|18828.3|18816.3|2
1741100140000|2025-03-04 14:55:40|18829|18817|18829.5|18817.5|18831.5|18819.5|18829|18817|17
1741100150000|2025-03-04 14:55:50|18830.1|18818.1|18829.5|18817.5|18834.5|18822.5|18829|18817|7
1741100160000|2025-03-04 14:56:00|18829|18817|18824.5|18812.5|18829.5|18817.5|18823.8|18811.8|15
1741100170000|2025-03-04 14:56:10|18824|18812|18822|18810|18824|18812|18820.1|18808.1|3
1741100180000|2025-03-04 14:56:20|18820.1|18808.1|18823.7|18811.7|18828.7|18816.7|18820.1|18808.1|24
1741100190000|2025-03-04 14:56:30|18823.1|18811.1|18823.1|18811.1|18823.8|18811.8|18823.1|18811.1|10
1741100200000|2025-03-04 14:56:40|18823.7|18811.7|18825.6|18813.6|18825.6|18813.6|18823.7|18811.7|4
1741100210000|2025-03-04 14:56:50|18825.1|18813.1|18812.6|18800.6|18825.1|18813.1|18812|18800|47
1741100220000|2025-03-04 14:57:00|18813.1|18801.1|18809.5|18797.5|18813.1|18801.1|18806|18794|25
1741100230000|2025-03-04 14:57:10|18810.2|18798.2|18809|18797|18812.6|18800.6|18806.5|18794.5|13
1741100240000|2025-03-04 14:57:20|18807.6|18795.6|18802.6|18790.6|18807.6|18795.6|18802.6|18790.6|6
1741100250000|2025-03-04 14:57:30|18800.8|18788.8|18806|18794|18806.5|18794.5|18798.8|18786.8|28
1741100260000|2025-03-04 14:57:40|18804.5|18792.5|18804|18792|18807.9|18795.9|18804|18792|2
1741100270000|2025-03-04 14:57:50|18804.7|18792.7|18806|18794|18810.4|18798.4|18804.7|18792.7|23
1741100280000|2025-03-04 14:58:00|18805.2|18793.2|18805.2|18793.2|18806.5|18794.5|18804|18792|11
1741100290000|2025-03-04 14:58:10|18806.5|18794.5|18806.5|18794.5|18806.5|18794.5|18805.2|18793.2|0
1741100300000|2025-03-04 14:58:20|18804|18792|18801.5|18789.5|18805.2|18793.2|18800.2|18788.2|4
1741100310000|2025-03-04 14:58:30|18802.9|18790.9|18801.5|18789.5|18802.9|18790.9|18800.9|18788.9|3
1741100320000|2025-03-04 14:58:40|18802.2|18790.2|18812.9|18800.9|18814.2|18802.2|18802.2|18790.2|18
1741100330000|2025-03-04 14:58:50|18813.4|18801.4|18808.4|18796.4|18813.4|18801.4|18806.5|18794.5|13
1741100340000|2025-03-04 14:59:00|18807.9|18795.9|18805.9|18793.9|18810.9|18798.9|18804|18792|5
1741100350000|2025-03-04 14:59:10|18805.4|18793.4|18794.7|18782.7|18805.4|18793.4|18794.7|18782.7|10
1741100360000|2025-03-04 14:59:20|18794.2|18782.2|18791.5|18779.5|18796.5|18784.5|18791.5|18779.5|15
1741100370000|2025-03-04 14:59:30|18790.9|18778.9|18793.4|18781.4|18793.4|18781.4|18787.9|18775.9|14
1741100380000|2025-03-04 14:59:40|18792.9|18780.9|18788.1|18776.1|18792.9|18780.9|18787.4|18775.4|21
1741100390000|2025-03-04 14:59:50|18787.4|18775.4|18784.3|18772.3|18792.5|18780.5|18784.3|18772.3|47
1741100400000|2025-03-04 15:00:00|18783.8|18771.8|18781.6|18769.6|18786.8|18774.8|18781.6|18769.6|49
1741100410000|2025-03-04 15:00:10|18779.5|18767.5|18781.8|18769.8|18783.6|18771.6|18779.3|18767.3|29
1741100420000|2025-03-04 15:00:20|18781.3|18769.3|18784.7|18772.7|18785.7|18773.7|18778.8|18766.8|13
1741100430000|2025-03-04 15:00:30|18785.9|18773.9|18779.1|18767.1|18794.7|18782.7|18779.1|18767.1|33
1741100440000|2025-03-04 15:00:40|18780.6|18768.6|18779.9|18767.9|18780.6|18768.6|18776.6|18764.6|12
1741100450000|2025-03-04 15:00:50|18779.3|18767.3|18779.5|18767.5|18784.3|18772.3|18778.8|18766.8|12
1741100460000|2025-03-04 15:01:00|18775.7|18763.7|18773.2|18761.2|18775.7|18763.7|18771.3|18759.3|37
1741100470000|2025-03-04 15:01:10|18773.8|18761.8|18777.5|18765.5|18777.5|18765.5|18773.1|18761.1|23
1741100480000|2025-03-04 15:01:20|18778.1|18766.1|18777.2|18765.2|18785|18773|18775|18763|23
1741100490000|2025-03-04 15:01:30|18775.9|18763.9|18766.8|18754.8|18777.5|18765.5|18766.3|18754.3|33
1741100500000|2025-03-04 15:01:40|18766.3|18754.3|18774.5|18762.5|18775.7|18763.7|18766.3|18754.3|9
1741100510000|2025-03-04 15:01:50|18777|18765|18785.2|18773.2|18790.2|18778.2|18777|18765|16
1741100520000|2025-03-04 15:02:00|18786.6|18774.6|18782.5|18770.5|18787.7|18775.7|18782.5|18770.5|8
1741100530000|2025-03-04 15:02:10|18783.8|18771.8|18778.8|18766.8|18783.8|18771.8|18778.2|18766.2|5
1741100540000|2025-03-04 15:02:20|18778.2|18766.2|18777.1|18765.1|18780.9|18768.9|18777.1|18765.1|5
1741100550000|2025-03-04 15:02:30|18775.9|18763.9|18769.6|18757.6|18777.1|18765.1|18769.6|18757.6|3
1741100560000|2025-03-04 15:02:40|18767.7|18755.7|18769.6|18757.6|18770.2|18758.2|18767.7|18755.7|23
1741100570000|2025-03-04 15:02:50|18770.4|18758.4|18769.1|18757.1|18770.4|18758.4|18769.1|18757.1|7
1741100580000|2025-03-04 15:03:00|18768.4|18756.4|18769.6|18757.6|18770.2|18758.2|18768.4|18756.4|10
1741100590000|2025-03-04 15:03:10|18768.4|18756.4|18766.6|18754.6|18769.1|18757.1|18764.1|18752.1|19
1741100600000|2025-03-04 15:03:20|18769.6|18757.6|18767.1|18755.1|18772.1|18760.1|18766.4|18754.4|29
1741100610000|2025-03-04 15:03:30|18765.7|18753.7|18770.9|18758.9|18772.9|18760.9|18765.7|18753.7|13
1741100620000|2025-03-04 15:03:40|18772.1|18760.1|18767.3|18755.3|18772.1|18760.1|18767.3|18755.3|3
1741100630000|2025-03-04 15:03:50|18768.4|18756.4|18769.1|18757.1|18769.8|18757.8|18768.4|18756.4|3
1741100640000|2025-03-04 15:04:00|18768.6|18756.6|18771.8|18759.8|18771.8|18759.8|18766.6|18754.6|19
1741100650000|2025-03-04 15:04:10|18770.5|18758.5|18776.6|18764.6|18776.6|18764.6|18769.8|18757.8|8
1741100660000|2025-03-04 15:04:20|18776.1|18764.1|18782.1|18770.1|18783.4|18771.4|18776.1|18764.1|14
1741100670000|2025-03-04 15:04:30|18780.9|18768.9|18789.1|18777.1|18789.6|18777.6|18779.6|18767.6|14
1741100680000|2025-03-04 15:04:40|18789.6|18777.6|18784.1|18772.1|18792.3|18780.3|18780.9|18768.9|8
1741100690000|2025-03-04 15:04:50|18784.6|18772.6|18784.4|18772.4|18787.5|18775.5|18784.1|18772.1|16
1741100700000|2025-03-04 15:05:00|18785|18773|18786.4|18774.4|18790.7|18778.7|18783.9|18771.9|36
1741100710000|2025-03-04 15:05:10|18785.9|18773.9|18788|18776|18789.4|18777.4|18785.1|18773.1|42
1741100720000|2025-03-04 15:05:20|18789.2|18777.2|18806.4|18794.4|18806.4|18794.4|18789.2|18777.2|31
1741100730000|2025-03-04 15:05:30|18810.8|18798.8|18813.2|18801.2|18827.1|18815.1|18810.8|18798.8|102
1741100740000|2025-03-04 15:05:40|18811.4|18799.4|18813.2|18801.2|18817.1|18805.1|18808.7|18796.7|23
1741100750000|2025-03-04 15:05:50|18812.4|18800.4|18821.2|18809.2|18825.7|18813.7|18811.9|18799.9|21
1741100760000|2025-03-04 15:06:00|18822.3|18810.3|18828.7|18816.7|18828.7|18816.7|18818.7|18805.4|80
1741100770000|2025-03-04 15:06:10|18829.9|18817.9|18824.4|18812.4|18829.9|18817.9|18821.9|18809.9|8
1741100780000|2025-03-04 15:06:20|18824.9|18812.9|18820.6|18808.6|18827.1|18815.1|18820.6|18808.6|14
1741100790000|2025-03-04 15:06:30|18821.4|18809.4|18818.9|18806.9|18821.4|18809.4|18818.1|18806.1|2
1741100800000|2025-03-04 15:06:40|18816.4|18804.4|18822.1|18810.1|18822.1|18810.1|18815.1|18803.1|12
1741100810000|2025-03-04 15:06:50|18821.5|18809.5|18824.7|18812.7|18825.3|18813.3|18819.6|18807.6|12
1741100820000|2025-03-04 15:07:00|18825.3|18813.3|18828.5|18816.5|18828.5|18816.5|18823.5|18811.5|1
1741100830000|2025-03-04 15:07:10|18829.2|18817.2|18844.4|18832.4|18847.2|18835.2|18829.2|18817.2|26
1741100840000|2025-03-04 15:07:20|18844.9|18832.9|18836.7|18824.7|18844.9|18832.9|18833.5|18821.5|9
1741100850000|2025-03-04 15:07:30|18831.3|18819.3|18829.7|18817.7|18832.4|18820.4|18829.7|18817.7|20
1741100860000|2025-03-04 15:07:40|18830.4|18818.4|18835.6|18823.6|18836.9|18824.9|18826.2|18814.2|23
1741100870000|2025-03-04 15:07:50|18835.1|18823.1|18835.6|18823.6|18839.2|18827.2|18833.7|18821.7|15
1741100880000|2025-03-04 15:08:00|18834.9|18822.9|18845.6|18833.6|18848.1|18836.1|18834.9|18822.9|19
1741100890000|2025-03-04 15:08:10|18845.1|18833.1|18846.7|18834.7|18846.7|18834.7|18841.2|18829.2|2
1741100900000|2025-03-04 15:08:20|18854.8|18842.8|18853.7|18841.7|18854.8|18842.8|18852.3|18840.3|7
1741100910000|2025-03-04 15:08:30|18853.1|18841.1|18852.8|18840.8|18853.8|18841.8|18849.2|18837.2|10
1741100920000|2025-03-04 15:08:40|18852.1|18840.1|18852.6|18840.6|18855.1|18843.1|18850.1|18838.1|4
1741100930000|2025-03-04 15:08:50|18851.9|18839.9|18848.1|18836.1|18851.9|18839.9|18845.1|18833.1|7
1741100940000|2025-03-04 15:09:00|18847.1|18835.1|18849.6|18837.6|18854|18842|18847.1|18835.1|8
1741100950000|2025-03-04 15:09:10|18849|18837|18853.1|18841.1|18854|18842|18849|18837|7
1741100960000|2025-03-04 15:09:20|18855.6|18843.6|18853.1|18841.1|18860.1|18848.1|18852.6|18840.6|21
1741100970000|2025-03-04 15:09:30|18853.7|18841.7|18859.6|18847.6|18862.1|18850.1|18853.7|18841.7|8
1741100980000|2025-03-04 15:09:40|18858.8|18846.8|18851.3|18839.3|18859|18847|18849.6|18837.6|4
1741100990000|2025-03-04 15:09:50|18852.1|18840.1|18840.1|18828.1|18852.1|18840.1|18838.1|18826.1|15
1741101000000|2025-03-04 15:10:00|18839.6|18827.6|18849.2|18837.2|18849.8|18837.8|18830.1|18818.1|20
1741101010000|2025-03-04 15:10:10|18848.7|18836.7|18847.8|18835.8|18850.6|18838.6|18846.7|18834.7|11
1741101020000|2025-03-04 15:10:20|18846.7|18834.7|18844.2|18832.2|18851.2|18839.2|18844.2|18832.2|15
1741101030000|2025-03-04 15:10:30|18844.9|18832.9|18851.2|18839.2|18851.2|18839.2|18844.9|18832.9|2
1741101040000|2025-03-04 15:10:40|18849.7|18837.7|18856.3|18844.3|18856.3|18844.3|18848.7|18836.7|15
1741101050000|2025-03-04 15:10:50|18859.5|18847.5|18857|18845|18860.8|18848.8|18857|18845|11
1741101060000|2025-03-04 15:11:00|18852.8|18840.8|18851.3|18839.3|18854|18842|18851.3|18839.3|28
1741101070000|2025-03-04 15:11:10|18853.1|18841.1|18865.6|18853.6|18868.1|18856.1|18853.1|18841.1|22
1741101080000|2025-03-04 15:11:20|18865.1|18853.1|18859.4|18847.4|18865.1|18853.1|18856.9|18844.9|51
1741101090000|2025-03-04 15:11:30|18858.8|18846.8|18860.6|18848.6|18863.1|18851.1|18858.8|18846.8|7
1741101100000|2025-03-04 15:11:40|18861.2|18849.2|18855.1|18843.1|18861.2|18849.2|18855.1|18843.1|10
1741101110000|2025-03-04 15:11:50|18853.7|18841.7|18856.9|18844.9|18857.6|18845.6|18853.7|18841.7|1
1741101120000|2025-03-04 15:12:00|18855.6|18843.6|18852.4|18840.4|18856.2|18844.2|18852.4|18840.4|4
1741101130000|2025-03-04 15:12:10|18851.9|18839.9|18853.3|18841.3|18854.6|18842.6|18849.2|18837.2|10
1741101140000|2025-03-04 15:12:20|18853.9|18841.9|18852.9|18840.9|18856.7|18844.7|18852.2|18840.2|5
1741101150000|2025-03-04 15:12:30|18853.5|18841.5|18853.7|18841.7|18859.2|18847.2|18853.5|18841.5|12
1741101160000|2025-03-04 15:12:40|18854.2|18842.2|18843.1|18831.1|18854.2|18842.2|18843.1|18831.1|6
1741101170000|2025-03-04 15:12:50|18844.5|18832.5|18845.1|18833.1|18846.2|18834.2|18842.4|18830.4|10
1741101180000|2025-03-04 15:13:00|18843.7|18831.7|18848.1|18836.1|18850.6|18838.6|18843.1|18831.1|4
1741101190000|2025-03-04 15:13:10|18846.7|18834.7|18850.6|18838.6|18851.9|18839.9|18844.2|18832.2|11
1741101200000|2025-03-04 15:13:20|18851.2|18839.2|18843.1|18831.1|18851.9|18839.9|18843.1|18831.1|4
1741101210000|2025-03-04 15:13:30|18841.7|18829.7|18846|18834|18846|18834|18839.7|18827.7|4
1741101220000|2025-03-04 15:13:40|18845.4|18833.4|18865.3|18853.3|18866|18854|18845.4|18833.4|16
1741101230000|2025-03-04 15:13:50|18864.7|18852.7|18859.6|18847.6|18865.3|18853.3|18858.9|18846.9|5
1741101240000|2025-03-04 15:14:00|18860.8|18848.8|18863.9|18851.9|18863.9|18851.9|18860.8|18848.8|3
1741101250000|2025-03-04 15:14:10|18862.6|18850.6|18850.5|18838.5|18862.6|18850.6|18849.9|18837.9|6
1741101260000|2025-03-04 15:14:20|18851.2|18839.2|18854.9|18842.9|18854.9|18842.9|18851.2|18839.2|5
1741101270000|2025-03-04 15:14:30|18856.3|18844.3|18861.9|18849.9|18861.9|18849.9|18856.3|18844.3|2
1741101280000|2025-03-04 15:14:40|18862.6|18850.6|18865.8|18853.8|18867.1|18855.1|18861.9|18849.9|9
1741101290000|2025-03-04 15:14:50|18867.8|18855.8|18861.5|18849.5|18867.8|18855.8|18861.5|18849.5|17
1741101300000|2025-03-04 15:15:00|18857.8|18845.8|18867.8|18855.8|18868.3|18856.3|18856.5|18844.5|15
1741101310000|2025-03-04 15:15:10|18869|18857|18867.8|18855.8|18869|18857|18867.8|18855.8|1
1741101320000|2025-03-04 15:15:20|18867.2|18855.2|18864.2|18852.2|18867.2|18855.2|18862.8|18850.8|13
1741101330000|2025-03-04 15:15:30|18865.8|18853.8|18870.4|18858.4|18871.7|18859.7|18865.8|18853.8|36
1741101340000|2025-03-04 15:15:40|18871.1|18859.1|18881.9|18869.9|18881.9|18869.9|18871.1|18859.1|17
1741101350000|2025-03-04 15:15:50|18886.1|18874.1|18875.6|18863.6|18891.1|18879.1|18871.7|18859.7|39
1741101360000|2025-03-04 15:16:00|18874.2|18862.2|18875.8|18863.8|18878.1|18866.1|18874.2|18862.2|14
1741101370000|2025-03-04 15:16:10|18874.5|18862.5|18869.5|18857.5|18874.5|18862.5|18865.1|18853.1|8
1741101380000|2025-03-04 15:16:20|18870.1|18858.1|18879.5|18867.5|18879.5|18867.5|18869.5|18857.5|7
1741101390000|2025-03-04 15:16:30|18878.8|18866.8|18874.5|18862.5|18878.8|18866.8|18867.4|18855.4|14
1741101400000|2025-03-04 15:16:40|18873.1|18861.1|18870.1|18858.1|18873.8|18861.8|18869.9|18857.9|8
1741101410000|2025-03-04 15:16:50|18869.3|18857.3|18868.1|18856.1|18869.3|18857.3|18865.6|18853.6|12
1741101420000|2025-03-04 15:17:00|18868.6|18856.6|18866.3|18854.3|18868.6|18856.6|18865.8|18853.8|33
1741101430000|2025-03-04 15:17:10|18864.2|18852.2|18867|18855|18868.4|18856.4|18864.2|18852.2|17
1741101440000|2025-03-04 15:17:20|18866.3|18854.3|18845.9|18833.9|18866.3|18854.3|18841.5|18829.5|85
1741101450000|2025-03-04 15:17:30|18844.1|18832.1|18841.1|18829.1|18844.1|18832.1|18832.4|18820.4|62
1741101460000|2025-03-04 15:17:40|18839.5|18827.5|18839.9|18827.9|18842.4|18830.4|18834.9|18822.9|7
1741101470000|2025-03-04 15:17:50|18840.6|18828.6|18854.9|18842.9|18855.6|18843.6|18840.6|18828.6|7
1741101480000|2025-03-04 15:18:00|18854.3|18842.3|18857.5|18845.5|18861.3|18849.3|18854.3|18842.3|10
1741101490000|2025-03-04 15:18:10|18855.4|18843.4|18861.3|18849.3|18861.3|18849.3|18854.9|18842.9|4
1741101500000|2025-03-04 15:18:20|18860|18848|18862.5|18850.5|18862.5|18850.5|18858.8|18846.8|18
1741101510000|2025-03-04 15:18:30|18863.1|18851.1|18865|18853|18866.3|18854.3|18863.1|18851.1|6
1741101520000|2025-03-04 15:18:40|18867.5|18855.5|18866.8|18854.8|18867.5|18855.5|18866.3|18854.3|2
1741101530000|2025-03-04 15:18:50|18866.3|18854.3|18876.3|18864.3|18878.1|18866.1|18866.3|18854.3|8
1741101540000|2025-03-04 15:19:00|18876.8|18864.8|18881.8|18869.8|18883.1|18871.1|18876.3|18864.3|8
1741101550000|2025-03-04 15:19:10|18883.4|18871.4|18878.9|18866.9|18895.6|18883.6|18876.8|18864.8|34
1741101560000|2025-03-04 15:19:20|18879.3|18867.3|18875|18863|18880.6|18868.6|18875|18863|10
1741101570000|2025-03-04 15:19:30|18875.7|18863.7|18883.1|18871.1|18885|18873|18875|18863|12
1741101580000|2025-03-04 15:19:40|18882.5|18870.5|18882.3|18870.3|18888.8|18876.8|18881.8|18869.8|5
1741101590000|2025-03-04 15:19:50|18889.1|18877.1|18905.8|18893.8|18905.8|18893.8|18889.1|18877.1|38
1741101600000|2025-03-04 15:20:00|18904.5|18892.5|18893.8|18881.8|18907|18895|18893.8|18881.8|40
1741101610000|2025-03-04 15:20:10|18892.7|18880.7|18893.8|18881.8|18896.8|18884.8|18890.9|18878.9|48
1741101620000|2025-03-04 15:20:20|18892.5|18880.5|18892.7|18880.7|18894.5|18882.5|18890.2|18878.2|23
1741101630000|2025-03-04 15:20:30|18893.3|18881.3|18893.3|18881.3|18894.5|18882.5|18887|18875|15
1741101640000|2025-03-04 15:20:40|18893.8|18881.8|18894.5|18882.5|18899.5|18887.5|18892|18880|10
1741101650000|2025-03-04 15:20:50|18895.9|18883.9|18909.3|18897.3|18913.4|18901.4|18895.9|18883.9|14
1741101660000|2025-03-04 15:21:00|18908.6|18896.6|18905.6|18893.6|18909.9|18897.9|18905.6|18893.6|19
1741101670000|2025-03-04 15:21:10|18906.3|18894.3|18905.6|18893.6|18908.6|18896.6|18905|18893|11
1741101680000|2025-03-04 15:21:20|18903.2|18891.2|18900.2|18888.2|18903.2|18891.2|18898.8|18886.8|13
1741101690000|2025-03-04 15:21:30|18897.2|18885.2|18899.1|18887.1|18899.1|18887.1|18894.7|18882.7|14
1741101700000|2025-03-04 15:21:40|18898.6|18886.6|18900.2|18888.2|18905.2|18893.2|18898.6|18886.6|21
1741101710000|2025-03-04 15:21:50|18900.9|18888.9|18902|18890|18902|18890|18898.4|18886.4|28
1741101720000|2025-03-04 15:22:00|18902.7|18890.7|18902|18890|18903.4|18891.4|18899.5|18887.5|7
1741101730000|2025-03-04 15:22:10|18902.7|18890.7|18901.5|18889.5|18902.7|18890.7|18899.5|18887.5|9
1741101740000|2025-03-04 15:22:20|18902|18890|18917.5|18905.5|18917.5|18905.5|18898.8|18886.8|27
1741101750000|2025-03-04 15:22:30|18916.8|18904.8|18924.9|18912.9|18924.9|18912.9|18915.6|18903.6|29
1741101760000|2025-03-04 15:22:40|18924.1|18912.1|18934.1|18922.1|18934.1|18922.1|18923.6|18911.6|27
1741101770000|2025-03-04 15:22:50|18936.6|18924.6|18939.1|18927.1|18939.1|18927.1|18936.6|18924.6|26
1741101780000|2025-03-04 15:23:00|18934.9|18922.9|18936.3|18924.3|18937.5|18925.5|18932.9|18920.9|51
1741101790000|2025-03-04 15:23:10|18934.3|18922.3|18941.3|18929.3|18941.3|18929.3|18934.3|18922.3|17
1741101800000|2025-03-04 15:23:20|18942|18930|18934.3|18922.3|18942|18930|18933.4|18921.4|18
1741101810000|2025-03-04 15:23:30|18935|18923|18949.5|18937.5|18950.6|18938.6|18935|18923|69
1741101820000|2025-03-04 15:23:40|18948.8|18936.8|18943.1|18931.1|18949.5|18937.5|18943.1|18931.1|24
1741101830000|2025-03-04 15:23:50|18942.5|18930.5|18946.6|18934.6|18946.6|18934.6|18940|18928|8
1741101840000|2025-03-04 15:24:00|18946.1|18934.1|18945.6|18933.6|18948.1|18936.1|18940.6|18928.6|14
1741101850000|2025-03-04 15:24:10|18944.9|18932.9|18930.8|18918.8|18944.9|18932.9|18930.8|18918.8|17
1741101860000|2025-03-04 15:24:20|18931.3|18919.3|18932.7|18920.7|18935.2|18923.2|18930.8|18918.8|10
1741101870000|2025-03-04 15:24:30|18934|18922|18937.2|18925.2|18937.2|18925.2|18932.7|18920.7|1
1741101880000|2025-03-04 15:24:40|18936.5|18924.5|18938.8|18926.8|18940.2|18928.2|18936.5|18924.5|8
1741101890000|2025-03-04 15:24:50|18939.5|18927.5|18925.8|18913.8|18939.5|18927.5|18925.8|18913.8|7
1741101900000|2025-03-04 15:25:00|18925.2|18913.2|18924|18912|18926.3|18914.3|18924|18912|9
1741101910000|2025-03-04 15:25:10|18924.5|18912.5|18924.5|18912.5|18924.5|18912.5|18924.5|18912.5|2
1741101920000|2025-03-04 15:25:20|18925.2|18913.2|18923.3|18911.3|18925.2|18913.2|18923.3|18911.3|11
1741101930000|2025-03-04 15:25:30|18922.2|18910.2|18920.6|18908.6|18922.2|18910.2|18913.9|18901.9|35
1741101940000|2025-03-04 15:25:40|18920|18908|18926.1|18914.1|18928.1|18916.1|18918.1|18906.1|24
1741101950000|2025-03-04 15:25:50|18925.6|18913.6|18921.1|18909.1|18925.6|18913.6|18916.6|18904.6|24
1741101960000|2025-03-04 15:26:00|18921.6|18909.6|18913.1|18901.1|18921.6|18909.6|18911.6|18899.6|14
1741101970000|2025-03-04 15:26:10|18912.5|18900.5|18919.1|18907.1|18919.1|18907.1|18911.6|18899.6|20
1741101980000|2025-03-04 15:26:20|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|18918.6|18906.6|2
1741101990000|2025-03-04 15:26:30|18919.1|18907.1|18911.6|18899.6|18919.1|18907.1|18909.1|18897.1|14
1741102000000|2025-03-04 15:26:40|18914.1|18902.1|18917|18905|18917.5|18905.5|18913.6|18901.6|24
1741102010000|2025-03-04 15:26:50|18916.5|18904.5|18919.2|18907.2|18919.2|18907.2|18908.8|18896.8|18
1741102020000|2025-03-04 15:27:00|18914.9|18902.9|18932|18920|18934|18922|18914.9|18902.9|24
1741102030000|2025-03-04 15:27:10|18933.4|18921.4|18937|18925|18938.3|18926.3|18932|18920|10
1741102040000|2025-03-04 15:27:20|18936.5|18924.5|18932.7|18920.7|18936.5|18924.5|18929.5|18917.5|10
1741102050000|2025-03-04 15:27:30|18932.2|18920.2|18942.2|18930.2|18942.2|18930.2|18932|18920|15
1741102060000|2025-03-04 15:27:40|18942.9|18930.9|18934.9|18922.9|18942.9|18930.9|18934.3|18922.3|14
1741102070000|2025-03-04 15:27:50|18935.6|18923.6|18939.9|18927.9|18947.5|18935.5|18934.9|18922.9|9
1741102080000|2025-03-04 15:28:00|18942.4|18930.4|18936.8|18924.8|18942.4|18930.4|18934.9|18922.9|4
1741102090000|2025-03-04 15:28:10|18936.3|18924.3|18936.3|18924.3|18936.8|18924.8|18929.9|18917.9|20
1741102100000|2025-03-04 15:28:20|18939.1|18927.1|18949.9|18937.9|18949.9|18937.9|18939.1|18927.1|46
1741102110000|2025-03-04 15:28:30|18949.3|18937.3|18949.9|18937.9|18949.9|18937.9|18944.9|18932.9|11
1741102120000|2025-03-04 15:28:40|18949.3|18937.3|18958.4|18946.4|18961.5|18949.5|18949.3|18937.3|41
1741102130000|2025-03-04 15:28:50|18957.9|18945.9|18953.4|18941.4|18963.4|18951.4|18953.4|18941.4|25
1741102140000|2025-03-04 15:29:00|18952.4|18940.4|18949.3|18937.3|18955.4|18943.4|18947.4|18935.4|10
1741102150000|2025-03-04 15:29:10|18949.9|18937.9|18960.9|18948.9|18963.4|18951.4|18947.4|18935.4|40
1741102160000|2025-03-04 15:29:20|18960.2|18948.2|18961.5|18949.5|18961.5|18949.5|18958.4|18946.4|25
1741102170000|2025-03-04 15:29:30|18960.9|18948.9|18962.2|18950.2|18962.2|18950.2|18958.4|18946.4|10
1741102180000|2025-03-04 15:29:40|18963.6|18951.6|18965.2|18953.2|18970.1|18958.1|18963.6|18951.6|127
1741102190000|2025-03-04 15:29:50|18964.7|18952.7|18962.7|18950.7|18964.7|18952.7|18957.2|18945.2|12
1741102200000|2025-03-04 15:30:00|18962.2|18950.2|18955.8|18943.8|18962.7|18950.7|18955.8|18943.8|6
1741102210000|2025-03-04 15:30:10|18955.1|18943.1|18955.8|18943.8|18957.7|18945.7|18952.7|18940.7|8
1741102220000|2025-03-04 15:30:20|18953.5|18941.5|18969.4|18957.4|18969.4|18957.4|18950.8|18938.8|24
1741102230000|2025-03-04 15:30:30|18969.9|18957.9|18964.9|18952.9|18971.2|18959.2|18963.5|18951.5|13
1741102240000|2025-03-04 15:30:40|18964.2|18952.2|18966|18954|18966|18954|18964.2|18952.2|5
1741102250000|2025-03-04 15:30:50|18966.5|18954.5|18952.2|18940.2|18966.5|18954.5|18948.5|18936.5|10
1741102260000|2025-03-04 15:31:00|18951.7|18939.7|18949.2|18937.2|18951.7|18939.7|18948.5|18936.5|27
1741102270000|2025-03-04 15:31:10|18943.5|18931.5|18945.4|18933.4|18946|18934|18941|18929|14
1741102280000|2025-03-04 15:31:20|18944.9|18932.9|18949.2|18937.2|18950.4|18938.4|18944.2|18932.2|10
1741102290000|2025-03-04 15:31:30|18946.5|18934.5|18965.6|18953.6|18972.6|18960.6|18945.4|18933.4|36
1741102300000|2025-03-04 15:31:40|18964.4|18952.4|18970.8|18958.8|18974.9|18962.9|18964.4|18952.4|20
1741102310000|2025-03-04 15:31:50|18967.1|18955.1|18961|18949|18967.1|18955.1|18960.1|18948.1|20
1741102320000|2025-03-04 15:32:00|18960.3|18948.3|18954.2|18942.2|18960.3|18948.3|18952.4|18940.4|15
1741102330000|2025-03-04 15:32:10|18955.4|18943.4|18968.3|18956.3|18969|18957|18951|18939|30
1741102340000|2025-03-04 15:32:20|18971.3|18959.3|18968.7|18956.7|18974.9|18962.9|18968.7|18956.7|70
1741102350000|2025-03-04 15:32:30|18969.2|18957.2|18963.1|18951.1|18969.2|18957.2|18961.7|18949.7|14
1741102360000|2025-03-04 15:32:40|18962.4|18950.4|18969.9|18957.9|18970.6|18958.6|18961.9|18949.9|21
1741102370000|2025-03-04 15:32:50|18969.4|18957.4|18973.1|18961.1|18973.1|18961.1|18966.2|18954.2|11
1741102380000|2025-03-04 15:33:00|18972.6|18960.6|18976|18964|18976|18964|18968.1|18956.1|35
1741102390000|2025-03-04 15:33:10|18975.5|18963.5|18971.7|18959.7|18976|18964|18971.7|18959.7|24
1741102400000|2025-03-04 15:33:20|18971.2|18959.2|18976|18964|18976|18964|18971.2|18959.2|16
1741102410000|2025-03-04 15:33:30|18974.2|18962.2|18976.5|18964.5|18976.5|18964.5|18973.5|18961.5|18
1741102420000|2025-03-04 15:33:40|18977.1|18965.1|18981.4|18969.4|18983.3|18971.3|18977.1|18965.1|12
1741102430000|2025-03-04 15:33:50|18984.6|18972.6|18981.5|18969.5|18997.2|18985.2|18980.3|18968.3|20
1741102440000|2025-03-04 15:34:00|18981|18969|18980.8|18968.8|18984.7|18972.7|18978.3|18966.3|16
1741102450000|2025-03-04 15:34:10|18981.5|18969.5|18992.8|18980.8|18992.8|18980.8|18973.5|18961.5|51
1741102460000|2025-03-04 15:34:20|18991.7|18979.7|18986.7|18974.7|18991.7|18979.7|18986.7|18974.7|17
1741102470000|2025-03-04 15:34:30|18986.2|18974.2|18988.1|18976.1|18996.2|18984.2|18986.2|18974.2|13
1741102480000|2025-03-04 15:34:40|18987.4|18975.4|18987.9|18975.9|18988.1|18976.1|18986.7|18974.7|7
1741102490000|2025-03-04 15:34:50|18991.7|18979.7|18991.3|18979.3|18993.1|18981.1|18990.1|18978.1|14
1741102500000|2025-03-04 15:35:00|18990.6|18978.6|18991.3|18979.3|18995.6|18983.6|18990.1|18978.1|21
1741102510000|2025-03-04 15:35:10|18990.6|18978.6|19000.6|18988.6|19002.6|18990.6|18990.6|18978.6|10
1741102520000|2025-03-04 15:35:20|19000.1|18988.1|19010.3|18998.3|19011.2|18999.2|18995.6|18983.6|71
1741102530000|2025-03-04 15:35:30|19007.8|18995.8|19010.3|18998.3|19011.7|18999.7|19007.8|18995.8|3
1741102540000|2025-03-04 15:35:40|19011|18999|19006.7|18994.7|19011|18999|19004.2|18992.2|7
1741102550000|2025-03-04 15:35:50|19007.8|18995.8|19003.5|18991.5|19012.4|19000.4|19003.5|18991.5|9
1741102560000|2025-03-04 15:36:00|19002.8|18990.8|19006.7|18994.7|19010.6|18998.6|18999.2|18987.2|26
1741102570000|2025-03-04 15:36:10|19007.8|18995.8|19012.8|19000.8|19015.6|19003.6|19006.7|18994.7|70
1741102580000|2025-03-04 15:36:20|19013.5|19001.5|19013.5|19001.5|19016.7|19004.7|19012.8|19000.8|9
1741102590000|2025-03-04 15:36:30|19012.8|19000.8|19006.7|18994.7|19012.9|19000.9|19006.7|18994.7|13
1741102600000|2025-03-04 15:36:40|19006|18994|19006|18994|19006|18994|19004.7|18992.7|8
1741102610000|2025-03-04 15:36:50|19004.7|18992.7|18994.2|18982.2|19005.3|18993.3|18994.2|18982.2|15
1741102620000|2025-03-04 15:37:00|18994.7|18982.7|19003.6|18991.6|19011.7|18999.7|18994.2|18982.2|46
1741102630000|2025-03-04 15:37:10|19004.2|18992.2|19000.4|18988.4|19005.4|18993.4|19000.4|18988.4|16
1741102640000|2025-03-04 15:37:20|18999.7|18987.7|19000.4|18988.4|19000.4|18988.4|18999|18987|43
1741102650000|2025-03-04 15:37:30|19002|18990|19008.1|18996.1|19008.1|18996.1|19002|18990|26
1741102660000|2025-03-04 15:37:40|19008.8|18996.8|19009.4|18997.4|19009.4|18997.4|19005.1|18993.1|5
1741102670000|2025-03-04 15:37:50|19009.9|18997.9|19032.6|19020.6|19032.6|19020.6|19009.9|18997.9|15
1741102680000|2025-03-04 15:38:00|19030.6|19018.6|19034.9|19022.9|19034.9|19022.9|19024.5|19012.5|33
1741102690000|2025-03-04 15:38:10|19035.4|19023.4|19028.1|19016.1|19040.1|19028.1|19028.1|19016.1|30
1741102700000|2025-03-04 15:38:20|19030.1|19018.1|19036.3|19024.3|19036.3|19024.3|19030.1|19018.1|12
1741102710000|2025-03-04 15:38:30|19037|19025|19051.1|19039.1|19051.7|19039.7|19035.8|19023.8|63
1741102720000|2025-03-04 15:38:40|19050.6|19038.6|19061.7|19049.7|19062.2|19050.2|19050.1|19038.1|11
1741102730000|2025-03-04 15:38:50|19064.5|19052.5|19052.6|19040.6|19068.5|19056.5|19052.6|19040.6|61
1741102740000|2025-03-04 15:39:00|19053.3|19041.3|19037.9|19025.9|19053.3|19041.3|19034|19022|27
1741102750000|2025-03-04 15:39:10|19037.4|19025.4|19044.2|19032.2|19044.2|19032.2|19034.7|19022.7|19
1741102760000|2025-03-04 15:39:20|19042.2|19030.2|19047.7|19035.7|19050.2|19038.2|19036.7|19024.7|24
1741102770000|2025-03-04 15:39:30|19047.2|19035.2|19056.5|19044.5|19057.2|19045.2|19044.5|19032.5|12
1741102780000|2025-03-04 15:39:40|19056|19044|19059.2|19047.2|19059.2|19047.2|19056|19044|1
1741102790000|2025-03-04 15:39:50|19059.7|19047.7|19059.2|19047.2|19064.7|19052.7|19057.7|19045.7|49
1741102800000|2025-03-04 15:40:00|19058.1|19046.1|19060.9|19048.9|19063.3|19051.3|19050.8|19038.8|27
1741102810000|2025-03-04 15:40:10|19062.2|19050.2|19070.4|19058.4|19070.4|19058.4|19062.2|19050.2|17
1741102820000|2025-03-04 15:40:20|19069.7|19057.7|19057|19045|19069.9|19057.9|19055.9|19043.9|16
1741102830000|2025-03-04 15:40:30|19057.7|19045.7|19060.9|19048.9|19062.7|19050.7|19056.3|19044.3|9
1741102840000|2025-03-04 15:40:40|19060.4|19048.4|19066.5|19054.5|19069|19057|19059.5|19047.5|85
1741102850000|2025-03-04 15:40:50|19067.2|19055.2|19068.4|19056.4|19069|19057|19066.5|19054.5|10
1741102860000|2025-03-04 15:41:00|19069|19057|19056.3|19044.3|19069|19057|19052.3|19040.3|30
1741102870000|2025-03-04 15:41:10|19055.6|19043.6|19054.1|19042.1|19062.3|19050.3|19049.8|19037.8|23
1741102880000|2025-03-04 15:41:20|19053.6|19041.6|19035.9|19023.9|19053.6|19041.6|19034.5|19022.5|23
1741102890000|2025-03-04 15:41:30|19034.5|19022.5|19037.3|19025.3|19037.7|19025.7|19031.5|19019.5|19
1741102900000|2025-03-04 15:41:40|19037.9|19025.9|19037.3|19025.3|19037.9|19025.9|19033.6|19021.6|57
1741102910000|2025-03-04 15:41:50|19036.8|19024.8|19032.3|19020.3|19040.6|19028.6|19031.3|19019.3|13
1741102920000|2025-03-04 15:42:00|19033.1|19021.1|19030.2|19018.2|19033.1|19021.1|19028.2|19016.2|7
1741102930000|2025-03-04 15:42:10|19032|19020|19018.8|19006.8|19032.7|19020.7|19017|19005|12
1741102940000|2025-03-04 15:42:20|19019.5|19007.5|19016.1|19004.1|19021.4|19009.4|19014.5|19002.5|22
1741102950000|2025-03-04 15:42:30|19014.6|19002.6|19017.5|19005.5|19023.4|19011.4|19014.6|19002.6|8
1741102960000|2025-03-04 15:42:40|19019.4|19007.4|19026.1|19014.1|19028.6|19016.6|19019.4|19007.4|14
1741102970000|2025-03-04 15:42:50|19026.6|19014.6|19027.3|19015.3|19028|19016|19026.6|19014.6|1
1741102980000|2025-03-04 15:43:00|19026.1|19014.1|19023.6|19011.6|19027.3|19015.3|19023.6|19011.6|9
1741102990000|2025-03-04 15:43:10|19022.1|19010.1|19019.8|19007.8|19022.1|19010.1|19018|19006|3
1741103000000|2025-03-04 15:43:20|19020.5|19008.5|19040.7|19028.7|19043.8|19031.8|19014.3|19002.3|70
1741103010000|2025-03-04 15:43:30|19042.7|19030.7|19041.3|19029.3|19044.5|19032.5|19039.5|19027.5|8
1741103020000|2025-03-04 15:43:40|19040.7|19028.7|19036.3|19024.3|19041.3|19029.3|19035.7|19023.7|8
1741103030000|2025-03-04 15:43:50|19038.2|19026.2|19032|19020|19038.2|19026.2|19028.8|19016.8|18
1741103040000|2025-03-04 15:44:00|19031.3|19019.3|19030.2|19018.2|19031.3|19019.3|19030.2|19018.2|13
1741103050000|2025-03-04 15:44:10|19029.6|19017.6|19027.1|19015.1|19029.6|19017.6|19027.1|19015.1|6
1741103060000|2025-03-04 15:44:20|19027.7|19015.7|19031.6|19019.6|19031.6|19019.6|19027.7|19015.7|10
1741103070000|2025-03-04 15:44:30|19029.1|19017.1|19032.7|19020.7|19034.1|19022.1|19027.1|19015.1|22
1741103080000|2025-03-04 15:44:40|19033.4|19021.4|19040.2|19028.2|19040.2|19028.2|19032.7|19020.7|12
1741103090000|2025-03-04 15:44:50|19039.6|19027.6|19032.1|19020.1|19039.6|19027.6|19032.1|19020.1|9
1741103100000|2025-03-04 15:45:00|19035.2|19023.2|19038.7|19026.7|19040.2|19028.2|19033.2|19021.2|14
1741103110000|2025-03-04 15:45:10|19038.2|19026.2|19030|19018|19038.2|19026.2|19030|19018|12
1741103120000|2025-03-04 15:45:20|19030.7|19018.7|19027.7|19015.7|19032|19020|19026.4|19014.4|8
1741103130000|2025-03-04 15:45:30|19029.3|19017.3|19030.2|19018.2|19032.7|19020.7|19025.2|19013.2|9
1741103140000|2025-03-04 15:45:40|19031.6|19019.6|19041.6|19029.6|19044.1|19032.1|19030.9|19018.9|22
1741103150000|2025-03-04 15:45:50|19040.2|19028.2|19044.5|19032.5|19044.5|19032.5|19037.1|19025.1|18
1741103160000|2025-03-04 15:46:00|19043.9|19031.9|19036.2|19024.2|19049.5|19037.5|19035.2|19023.2|30
1741103170000|2025-03-04 15:46:10|19037|19025|19025.2|19013.2|19037.7|19025.7|19025.2|19013.2|6
1741103180000|2025-03-04 15:46:20|19024.5|19012.5|19025.7|19013.7|19025.7|19013.7|19024.5|19012.5|1
1741103190000|2025-03-04 15:46:30|19025.2|19013.2|19027|19015|19030|19018|19023.9|19011.9|28
1741103200000|2025-03-04 15:46:40|19026.2|19014.2|19030|19018|19030|19018|19026.2|19014.2|6
1741103210000|2025-03-04 15:46:50|19038.9|19026.9|19044.4|19032.4|19044.4|19032.4|19037.7|19025.7|10
1741103220000|2025-03-04 15:47:00|19045.2|19033.2|19039.6|19027.6|19045.2|19033.2|19038.9|19026.9|5
1741103230000|2025-03-04 15:47:10|19038.9|19026.9|19038.7|19026.7|19040.7|19028.7|19037.7|19025.7|6
1741103240000|2025-03-04 15:47:20|19039.4|19027.4|19035.2|19023.2|19039.4|19027.4|19034.4|19022.4|13
1741103250000|2025-03-04 15:47:30|19032.7|19020.7|19029.8|19017.8|19037.1|19025.1|19029.8|19017.8|20
1741103260000|2025-03-04 15:47:40|19030.3|19018.3|19020.5|19008.5|19030.3|19018.3|19020.5|19008.5|9
1741103270000|2025-03-04 15:47:50|19018|19006|19018|19006|19018|19006|19017.5|19005.5|3
1741103280000|2025-03-04 15:48:00|19018.7|19006.7|19021.9|19009.9|19021.9|19009.9|19018.7|19006.7|21
1741103290000|2025-03-04 15:48:10|19020.7|19008.7|19023.2|19011.2|19023.2|19011.2|19019.4|19007.4|15
1741103300000|2025-03-04 15:48:20|19019.4|19007.4|19026.2|19014.2|19031.9|19019.9|19019.4|19007.4|26
1741103310000|2025-03-04 15:48:30|19026.9|19014.9|19026.9|19014.9|19030|19018|19026.9|19014.9|4
1741103320000|2025-03-04 15:48:40|19028|19016|19024.4|19012.4|19028|19016|19023.2|19011.2|20
1741103330000|2025-03-04 15:48:50|19023.9|19011.9|19024.4|19012.4|19025|19013|19023.2|19011.2|9
1741103340000|2025-03-04 15:49:00|19025.1|19013.1|19011.9|18999.9|19025.1|19013.1|19008.7|18996.7|13
1741103350000|2025-03-04 15:49:10|19012.5|19000.5|19008.3|18996.3|19014.4|19002.4|19008.3|18996.3|7
1741103360000|2025-03-04 15:49:20|19005.5|18993.5|19012.3|19000.3|19012.3|19000.3|19001.9|18989.9|24
1741103370000|2025-03-04 15:49:30|19009.8|18997.8|19006.6|18994.6|19009.8|18997.8|19004.2|18992.2|14
1741103380000|2025-03-04 15:49:40|19008.5|18996.5|19010.5|18998.5|19013.5|19001.5|19007.8|18995.8|8
1741103390000|2025-03-04 15:49:50|19009.8|18997.8|19013.5|19001.5|19014.1|19002.1|19009.8|18997.8|7
1741103400000|2025-03-04 15:50:00|19014.2|19002.2|19014.1|19002.1|19016|19004|19011.7|18999.7|13
1741103410000|2025-03-04 15:50:10|19013.4|19001.4|19008.2|18996.2|19013.4|19001.4|19008.2|18996.2|12
1741103420000|2025-03-04 15:50:20|19009.4|18997.4|19009.9|18997.9|19011.9|18999.9|19009.4|18997.4|10
1741103430000|2025-03-04 15:50:30|19009.4|18997.4|19020.5|19008.5|19020.5|19008.5|19009.4|18997.4|6
1741103440000|2025-03-04 15:50:40|19022.3|19010.3|19026.2|19014.2|19026.2|19014.2|19022.3|19010.3|7
1741103450000|2025-03-04 15:50:50|19022.6|19010.6|19016.9|19004.9|19022.6|19010.6|19016.9|19004.9|8
1741103460000|2025-03-04 15:51:00|19015.8|19003.8|19015.8|19003.8|19017.8|19005.8|19010.3|18998.3|20
1741103470000|2025-03-04 15:51:10|19018.7|19006.7|19026.5|19014.5|19028.3|19016.3|19018.7|19006.7|8
1741103480000|2025-03-04 15:51:20|19025.1|19013.1|19020.1|19008.1|19025.1|19013.1|19020.1|19008.1|22
1741103490000|2025-03-04 15:51:30|19021.5|19009.5|19013.9|19001.9|19021.5|19009.5|19013.9|19001.9|5
1741103500000|2025-03-04 15:51:40|19013.3|19001.3|19013.3|19001.3|19015.8|19003.8|19013.3|19001.3|1
1741103510000|2025-03-04 15:51:50|19013.9|19001.9|19019.4|19007.4|19019.7|19007.7|19013.9|19001.9|13
1741103520000|2025-03-04 15:52:00|19018.9|19006.9|19014.4|19002.4|19018.9|19006.9|19014.4|19002.4|3
1741103530000|2025-03-04 15:52:10|19013.3|19001.3|19007.1|18995.1|19013.3|19001.3|19007.1|18995.1|3
1741103540000|2025-03-04 15:52:20|19011.4|18999.4|19009.4|18997.4|19011.4|18999.4|19007.6|18995.6|8
1741103550000|2025-03-04 15:52:30|19010.1|18998.1|19008.9|18996.9|19010.1|18998.1|19008.9|18996.9|0
1741103560000|2025-03-04 15:52:40|19008.1|18996.1|19009.6|18997.6|19010.1|18998.1|19008.1|18996.1|13
1741103570000|2025-03-04 15:52:50|19010.8|18998.8|19012.1|19000.1|19012.1|19000.1|19010.8|18998.8|7
1741103580000|2025-03-04 15:53:00|19011.4|18999.4|19011.9|18999.9|19011.9|18999.9|19010.3|18998.3|18
1741103590000|2025-03-04 15:53:10|19014.7|19002.7|19015.3|19003.3|19015.3|19003.3|19010.3|18998.3|7
1741103600000|2025-03-04 15:53:20|19017.1|19005.1|19014.7|19002.7|19021.7|19009.7|19014.7|19002.7|9
1741103610000|2025-03-04 15:53:30|19015.3|19003.3|19017.2|19005.2|19019|19007|19014.7|19002.7|7
1741103620000|2025-03-04 15:53:40|19014.7|19002.7|19009.7|18997.7|19016|19004|19007.8|18995.8|23
1741103630000|2025-03-04 15:53:50|19008.5|18996.5|19011|18999|19011|18999|19008.5|18996.5|2
1741103640000|2025-03-04 15:54:00|19012.8|19000.8|19013.5|19001.5|19014.7|19002.7|19012.8|19000.8|10
1741103650000|2025-03-04 15:54:10|19016|19004|19016.2|19004.2|19018.7|19006.7|19013.7|19001.7|13
1741103660000|2025-03-04 15:54:20|19013.7|19001.7|19011.2|18999.2|19013.7|19001.7|19011.2|18999.2|6
1741103670000|2025-03-04 15:54:30|19010.4|18998.4|19011.1|18999.1|19011.7|18999.7|19009.9|18997.9|5
1741103680000|2025-03-04 15:54:40|19010.4|18998.4|19009.2|18997.2|19010.4|18998.4|19009.2|18997.2|0
1741103690000|2025-03-04 15:54:50|19010.4|18998.4|19009.9|18997.9|19010.4|18998.4|19009.9|18997.9|4
1741103700000|2025-03-04 15:55:00|19008.5|18996.5|19014.2|19002.2|19014.2|19002.2|19008.5|18996.5|59
1741103710000|2025-03-04 15:55:10|19013.5|19001.5|19011.5|18999.5|19019|19007|19011.5|18999.5|27
1741103720000|2025-03-04 15:55:20|19012.2|19000.2|19011.3|18999.3|19013.3|19001.3|19011.3|18999.3|12
1741103730000|2025-03-04 15:55:30|19010.3|18998.3|19015.3|19003.3|19015.8|19003.8|19010.3|18998.3|10
1741103740000|2025-03-04 15:55:40|19016.7|19004.7|19017.6|19005.6|19018.8|19006.8|19015.3|19003.3|18
1741103750000|2025-03-04 15:55:50|19018.1|19006.1|19018.8|19006.8|19021.3|19009.3|19017.6|19005.6|10
1741103760000|2025-03-04 15:56:00|19019.4|19007.4|19020.3|19008.3|19023.3|19011.3|19018.8|19006.8|4
1741103770000|2025-03-04 15:56:10|19021.9|19009.9|19025.8|19013.8|19025.8|19013.8|19021.9|19009.9|7
1741103780000|2025-03-04 15:56:20|19024.4|19012.4|19025.8|19013.8|19025.8|19013.8|19023.8|19011.8|2
1741103790000|2025-03-04 15:56:30|19025.1|19013.1|19025.1|19013.1|19025.8|19013.8|19025.1|19013.1|1
1741103800000|2025-03-04 15:56:40|19025.3|19013.3|19029.4|19017.4|19029.4|19017.4|19025.1|19013.1|16
1741103810000|2025-03-04 15:56:50|19028.7|19016.7|19029.9|19017.9|19029.9|19017.9|19028.1|19016.1|3
1741103820000|2025-03-04 15:57:00|19030.6|19018.6|19025.6|19013.6|19030.6|19018.6|19025.6|19013.6|8
1741103830000|2025-03-04 15:57:10|19025.1|19013.1|19027.8|19015.8|19027.8|19015.8|19023.3|19011.3|22
1741103840000|2025-03-04 15:57:20|19029.5|19017.5|19035.3|19023.3|19035.3|19023.3|19028.3|19016.3|13
1741103850000|2025-03-04 15:57:30|19034|19022|19045.4|19033.4|19045.4|19033.4|19033.3|19021.3|28
1741103860000|2025-03-04 15:57:40|19044.7|19032.7|19050.1|19038.1|19052.6|19040.6|19043.5|19031.5|31
1741103870000|2025-03-04 15:57:50|19049.6|19037.6|19050.8|19038.8|19053.1|19041.1|19048.9|19036.9|2
1741103880000|2025-03-04 15:58:00|19050.1|19038.1|19043.5|19031.5|19050.1|19038.1|19042.8|19030.8|21
1741103890000|2025-03-04 15:58:10|19041.9|19029.9|19040.4|19028.4|19045.6|19033.6|19040.4|19028.4|17
1741103900000|2025-03-04 15:58:20|19041.2|19029.2|19043.1|19031.1|19044.4|19032.4|19038.7|19026.7|5
1741103910000|2025-03-04 15:58:30|19041.9|19029.9|19038.1|19026.1|19041.9|19029.9|19038.1|19026.1|10
1741103920000|2025-03-04 15:58:40|19037.6|19025.6|19048.1|19036.1|19048.1|19036.1|19037.6|19025.6|23
1741103930000|2025-03-04 15:58:50|19047.4|19035.4|19054.7|19042.7|19054.7|19042.7|19047.4|19035.4|3
1741103940000|2025-03-04 15:59:00|19055.3|19043.3|19048.5|19036.5|19055.3|19043.3|19048.5|19036.5|6
1741103950000|2025-03-04 15:59:10|19047.8|19035.8|19054|19042|19054|19042|19047.8|19035.8|7
1741103960000|2025-03-04 15:59:20|19053.5|19041.5|19063.1|19051.1|19071.7|19059.7|19051.5|19039.5|24
1741103970000|2025-03-04 15:59:30|19063.6|19051.6|19066.9|19054.9|19069.4|19057.4|19061.9|19049.9|6
1741103980000|2025-03-04 15:59:40|19068.3|19056.3|19068.6|19056.6|19071.9|19059.9|19066.3|19054.3|5
1741103990000|2025-03-04 15:59:50|19068.1|19056.1|19071.9|19059.9|19073.6|19061.6|19067.4|19055.4|9
1741104000000|2025-03-04 16:00:00|19070.4|19058.4|19097.6|19085.6|19108|19096|19070.4|19058.4|78
1741104010000|2025-03-04 16:00:10|19098.1|19086.1|19104.6|19092.6|19105.1|19093.1|19094.4|19082.4|19
1741104020000|2025-03-04 16:00:20|19103.8|19091.8|19095.1|19083.1|19103.8|19091.8|19092.1|19080.1|20
1741104030000|2025-03-04 16:00:30|19094.6|19082.6|19092.6|19080.6|19094.6|19082.6|19090.1|19078.1|5
1741104040000|2025-03-04 16:00:40|19094.2|19082.2|19106.5|19094.5|19106.5|19094.5|19092.6|19080.6|29
1741104050000|2025-03-04 16:00:50|19105.8|19093.8|19107.6|19095.6|19110.1|19098.1|19103.3|19091.3|29
1741104060000|2025-03-04 16:01:00|19110.8|19098.8|19143.3|19131.3|19145.8|19133.8|19110.1|19098.1|62
1741104070000|2025-03-04 16:01:10|19144|19132|19152.8|19140.8|19154.8|19142.8|19140.8|19128.8|52
1741104080000|2025-03-04 16:01:20|19148.3|19136.3|19154.1|19142.1|19154.1|19142.1|19136.6|19124.6|31
1741104090000|2025-03-04 16:01:30|19154.6|19142.6|19145.5|19133.5|19169.6|19157.6|19145.5|19133.5|93
1741104100000|2025-03-04 16:01:40|19144.4|19132.4|19129.1|19117.1|19144.4|19132.4|19125.5|19113.5|35
1741104110000|2025-03-04 16:01:50|19129.8|19117.8|19156.6|19144.6|19156.7|19144.7|19129.8|19117.8|34
1741104120000|2025-03-04 16:02:00|19152.6|19140.6|19140.9|19128.9|19156.6|19144.6|19140.9|19128.9|37
1741104130000|2025-03-04 16:02:10|19140.3|19128.3|19145.9|19133.9|19149.1|19137.1|19140.3|19128.3|34
1741104140000|2025-03-04 16:02:20|19145.3|19133.3|19151.9|19139.9|19154.8|19142.8|19140.9|19128.9|21
1741104150000|2025-03-04 16:02:30|19151.2|19139.2|19153.2|19141.2|19153.2|19141.2|19145.7|19133.7|27
1741104160000|2025-03-04 16:02:40|19160.8|19148.8|19165.8|19153.8|19166.5|19154.5|19157.6|19145.6|15
1741104170000|2025-03-04 16:02:50|19165.1|19153.1|19145.8|19133.8|19166.5|19154.5|19145.8|19133.8|12
1741104180000|2025-03-04 16:03:00|19145.1|19133.1|19141.5|19129.5|19146.5|19134.5|19140.1|19128.1|24
1741104190000|2025-03-04 16:03:10|19142.1|19130.1|19148.2|19136.2|19153.9|19141.9|19142.1|19130.1|31
1741104200000|2025-03-04 16:03:20|19145.7|19133.7|19136.2|19124.2|19145.7|19133.7|19135.1|19123.1|16
1741104210000|2025-03-04 16:03:30|19135.1|19123.1|19136.4|19124.4|19137.6|19125.6|19132.6|19120.6|16
1741104220000|2025-03-04 16:03:40|19137.6|19125.6|19143.5|19131.5|19146.2|19134.2|19130.1|19118.1|68
1741104230000|2025-03-04 16:03:50|19144.2|19132.2|19142.3|19130.3|19146.7|19134.7|19141|19129|18
1741104240000|2025-03-04 16:04:00|19146.7|19134.7|19149.8|19137.8|19154.8|19142.8|19146.7|19134.7|27
1741104250000|2025-03-04 16:04:10|19147.6|19135.6|19148.7|19136.7|19148.7|19136.7|19135.1|19123.1|22
1741104260000|2025-03-04 16:04:20|19143.7|19131.7|19133.2|19121.2|19143.7|19131.7|19133.2|19121.2|11
1741104270000|2025-03-04 16:04:30|19131|19119|19116.2|19104.2|19131|19119|19114.2|19102.2|21
1741104280000|2025-03-04 16:04:40|19115.7|19103.7|19107.3|19095.3|19119.8|19107.8|19107.3|19095.3|46
1741104290000|2025-03-04 16:04:50|19108|19096|19103.3|19091.3|19108|19096|19102.3|19090.3|13
1741104300000|2025-03-04 16:05:00|19102.8|19090.8|19105.8|19093.8|19112.3|19100.3|19102.8|19090.8|37
1741104310000|2025-03-04 16:05:10|19104.6|19092.6|19101.2|19089.2|19106|19094|19098|19086|58
1741104320000|2025-03-04 16:05:20|19101|19089|19096.8|19084.8|19101|19089|19096.8|19084.8|18
1741104330000|2025-03-04 16:05:30|19099.1|19087.1|19099.1|19087.1|19101|19089|19097.3|19085.3|69
1741104340000|2025-03-04 16:05:40|19098|19086|19083.3|19071.3|19098|19086|19079.4|19067.4|27
1741104350000|2025-03-04 16:05:50|19084.1|19072.1|19087.3|19075.3|19089.1|19077.1|19084.1|19072.1|13
1741104360000|2025-03-04 16:06:00|19085.3|19073.3|19084.1|19072.1|19086.6|19074.6|19079.4|19067.4|8
1741104370000|2025-03-04 16:06:10|19084.8|19072.8|19085.1|19073.1|19092.4|19080.4|19082.6|19070.6|90
1741104380000|2025-03-04 16:06:20|19083.7|19071.7|19078.7|19066.7|19085.1|19073.1|19077.6|19065.6|6
1741104390000|2025-03-04 16:06:30|19080.6|19068.6|19062.6|19050.6|19080.6|19068.6|19062.6|19050.6|26
1741104400000|2025-03-04 16:06:40|19063.3|19051.3|19061.5|19049.5|19065.1|19053.1|19055.8|19043.8|16
1741104410000|2025-03-04 16:06:50|19065.6|19053.6|19077.6|19065.6|19077.6|19065.6|19065.6|19053.6|13
1741104420000|2025-03-04 16:07:00|19076.5|19064.5|19073.7|19061.7|19082.1|19070.1|19072.6|19060.6|31
1741104430000|2025-03-04 16:07:10|19074.4|19062.4|19055.8|19043.8|19074.4|19062.4|19055.1|19043.1|14
1741104440000|2025-03-04 16:07:20|19055.1|19043.1|19057.8|19045.8|19058.3|19046.3|19055.1|19043.1|6
1741104450000|2025-03-04 16:07:30|19058.3|19046.3|19061.3|19049.3|19062.1|19050.1|19054.6|19042.6|12
1741104460000|2025-03-04 16:07:40|19062.1|19050.1|19062.1|19050.1|19062.1|19050.1|19060.8|19048.8|0
1741104470000|2025-03-04 16:07:50|19062.6|19050.6|19051.9|19039.9|19062.6|19050.6|19051.9|19039.9|18
1741104480000|2025-03-04 16:08:00|19051.2|19039.2|19059.4|19047.4|19059.4|19047.4|19047.9|19035.9|10
1741104490000|2025-03-04 16:08:10|19055.8|19043.8|19058.3|19046.3|19058.7|19046.7|19054.4|19042.4|10
1741104500000|2025-03-04 16:08:20|19058.8|19046.8|19051.1|19039.1|19058.8|19046.8|19046|19034|22
1741104510000|2025-03-04 16:08:30|19050.4|19038.4|19041.1|19029.1|19051|19039|19041.1|19029.1|34
1741104520000|2025-03-04 16:08:40|19040.6|19028.6|19045.6|19033.6|19045.6|19033.6|19036.8|19024.8|14
1741104530000|2025-03-04 16:08:50|19047.5|19035.5|19054|19042|19054|19042|19045.6|19033.6|21
1741104540000|2025-03-04 16:09:00|19049.7|19037.7|19054.4|19042.4|19055.1|19043.1|19048.3|19036.3|16
1741104550000|2025-03-04 16:09:10|19049.5|19037.5|19048.3|19036.3|19052.6|19040.6|19048.3|19036.3|5
1741104560000|2025-03-04 16:09:20|19047.7|19035.7|19042.2|19030.2|19048.3|19036.3|19040.4|19028.4|19
1741104570000|2025-03-04 16:09:30|19041.7|19029.7|19042.2|19030.2|19042.2|19030.2|19041.7|19029.7|0
1741104580000|2025-03-04 16:09:40|19041.7|19029.7|19045.2|19033.2|19045.2|19033.2|19041.7|19029.7|4
1741104590000|2025-03-04 16:09:50|19044.7|19032.7|19046.1|19034.1|19046.7|19034.7|19044.2|19032.2|4
1741104600000|2025-03-04 16:10:00|19046.8|19034.8|19042.5|19030.5|19046.8|19034.8|19042.5|19030.5|5
1741104610000|2025-03-04 16:10:10|19041.3|19029.3|19041.7|19029.7|19041.7|19029.7|19041.3|19029.3|23
1741104620000|2025-03-04 16:10:20|19040.4|19028.4|19041.1|19029.1|19041.1|19029.1|19039.9|19027.9|8
1741104630000|2025-03-04 16:10:30|19039.9|19027.9|19041.7|19029.7|19041.7|19029.7|19039.9|19027.9|2
1741104640000|2025-03-04 16:10:40|19044.9|19032.9|19044.2|19032.2|19044.9|19032.9|19043.4|19031.4|9
1741104650000|2025-03-04 16:10:50|19043.4|19031.4|19035.6|19023.6|19043.4|19031.4|19035.6|19023.6|16
1741104660000|2025-03-04 16:11:00|19034.9|19022.9|19034.3|19022.3|19036.1|19024.1|19034.3|19022.3|4
1741104670000|2025-03-04 16:11:10|19038.6|19026.6|19038.6|19026.6|19038.6|19026.6|19038.1|19026.1|1
1741104680000|2025-03-04 16:11:20|19038.1|19026.1|19038.6|19026.6|19039.3|19027.3|19037.5|19025.5|5
1741104690000|2025-03-04 16:11:30|19039.2|19027.2|19049.3|19037.3|19049.3|19037.3|19039.2|19027.2|33
1741104700000|2025-03-04 16:11:40|19051.1|19039.1|19051.6|19039.6|19052.2|19040.2|19051.1|19039.1|6
1741104710000|2025-03-04 16:11:50|19052.2|19040.2|19053.6|19041.6|19053.6|19041.6|19047.9|19035.9|3
1741104720000|2025-03-04 16:12:00|19054.1|19042.1|19054.7|19042.7|19057.2|19045.2|19051.6|19039.6|5
1741104730000|2025-03-04 16:12:10|19054.1|19042.1|19053.3|19041.3|19057.6|19045.6|19047.7|19035.7|20
1741104740000|2025-03-04 16:12:20|19046.5|19034.5|19044.7|19032.7|19046.5|19034.5|19044.7|19032.7|16
1741104750000|2025-03-04 16:12:30|19044.1|19032.1|19044.7|19032.7|19044.7|19032.7|19044.1|19032.1|3
1741104760000|2025-03-04 16:12:40|19044|19032|19059.7|19047.7|19060.4|19048.4|19042.2|19030.2|13
1741104770000|2025-03-04 16:12:50|19057.7|19045.7|19055.4|19043.4|19058.4|19046.4|19054.7|19042.7|9
1741104780000|2025-03-04 16:13:00|19056.1|19044.1|19061.5|19049.5|19062.2|19050.2|19052.7|19040.7|8
1741104790000|2025-03-04 16:13:10|19062.2|19050.2|19062.2|19050.2|19062.7|19050.7|19060.9|19048.9|4
1741104800000|2025-03-04 16:13:20|19069.7|19057.7|19075|19063|19075.2|19063.2|19069.7|19057.7|11
1741104810000|2025-03-04 16:13:30|19078.1|19066.1|19073.8|19061.8|19079.9|19067.9|19073.8|19061.8|52
1741104820000|2025-03-04 16:13:40|19073.3|19061.3|19072.5|19060.5|19073.3|19061.3|19072|19060|1
1741104830000|2025-03-04 16:13:50|19073.3|19061.3|19074.5|19062.5|19079.3|19067.3|19073.3|19061.3|16
1741104840000|2025-03-04 16:14:00|19073.3|19061.3|19060.4|19048.4|19073.3|19061.3|19059.3|19047.3|29
1741104850000|2025-03-04 16:14:10|19060.6|19048.6|19059.9|19047.9|19060.6|19048.6|19059.9|19047.9|17
1741104860000|2025-03-04 16:14:20|19060.4|19048.4|19054.3|19042.3|19060.4|19048.4|19053.3|19041.3|11
1741104870000|2025-03-04 16:14:30|19051.1|19039.1|19054.7|19042.7|19055.9|19043.9|19045.9|19033.9|20
1741104890000|2025-03-04 16:14:50|19056.5|19044.5|19057.2|19045.2|19057.2|19045.2|19055.9|19043.9|2
1741104900000|2025-03-04 16:15:00|19055.9|19043.9|19060.2|19048.2|19060.2|19048.2|19055.2|19043.2|6
1741104910000|2025-03-04 16:15:10|19060.9|19048.9|19063.8|19051.8|19063.8|19051.8|19060.2|19048.2|21
1741104920000|2025-03-04 16:15:20|19065|19053|19063.4|19051.4|19067.2|19055.2|19063.4|19051.4|19
1741104930000|2025-03-04 16:15:30|19062.2|19050.2|19063.4|19051.4|19063.4|19051.4|19060.2|19048.2|1
1741104940000|2025-03-04 16:15:40|19064|19052|19065.9|19053.9|19067.2|19055.2|19064|19052|14
1741104950000|2025-03-04 16:15:50|19061.6|19049.6|19056.6|19044.6|19061.6|19049.6|19055.4|19043.4|5
1741104960000|2025-03-04 16:16:00|19057.9|19045.9|19054.8|19042.8|19057.9|19045.9|19052.3|19040.3|13
1741104970000|2025-03-04 16:16:10|19054.3|19042.3|19052.9|19040.9|19054.3|19042.3|19052.3|19040.3|3
1741104980000|2025-03-04 16:16:20|19052.3|19040.3|19054.1|19042.1|19054.1|19042.1|19050.9|19038.9|2
1741104990000|2025-03-04 16:16:30|19053.6|19041.6|19054.1|19042.1|19054.1|19042.1|19052.9|19040.9|2
1741105000000|2025-03-04 16:16:40|19051.6|19039.6|19056.1|19044.1|19056.1|19044.1|19051.6|19039.6|12
1741105010000|2025-03-04 16:16:50|19057.2|19045.2|19054.1|19042.1|19058.6|19046.6|19054.1|19042.1|7
1741105020000|2025-03-04 16:17:00|19056.1|19044.1|19043.9|19031.9|19056.1|19044.1|19043.9|19031.9|54
1741105030000|2025-03-04 16:17:10|19045.3|19033.3|19045.3|19033.3|19048.4|19036.4|19040.2|19028.2|26
1741105040000|2025-03-04 16:17:20|19044.1|19032.1|19037.8|19025.8|19045.3|19033.3|19037.8|19025.8|7
1741105050000|2025-03-04 16:17:30|19038.4|19026.4|19035.3|19023.3|19040.3|19028.3|19034.1|19022.1|23
1741105060000|2025-03-04 16:17:40|19034.1|19022.1|19028.4|19016.4|19035.9|19023.9|19027.8|19015.8|15
1741105070000|2025-03-04 16:17:50|19029.6|19017.6|19028.6|19016.6|19031.1|19019.1|19027.3|19015.3|10
1741105080000|2025-03-04 16:18:00|19027.8|19015.8|19029.8|19017.8|19030.3|19018.3|19027.8|19015.8|4
1741105090000|2025-03-04 16:18:10|19027.8|19015.8|19030.3|19018.3|19030.5|19018.5|19027.8|19015.8|9
1741105100000|2025-03-04 16:18:20|19029.8|19017.8|19031.6|19019.6|19031.6|19019.6|19029.8|19017.8|7
1741105110000|2025-03-04 16:18:30|19034.1|19022.1|19038.9|19026.9|19038.9|19026.9|19034.1|19022.1|12
1741105120000|2025-03-04 16:18:40|19039.5|19027.5|19040|19028|19041.4|19029.4|19039.5|19027.5|5
1741105130000|2025-03-04 16:18:50|19041.2|19029.2|19043|19031|19043|19031|19041.2|19029.2|3
1741105140000|2025-03-04 16:19:00|19043.6|19031.6|19044.8|19032.8|19044.8|19032.8|19043|19031|3
1741105150000|2025-03-04 16:19:10|19043.6|19031.6|19041.1|19029.1|19044.8|19032.8|19041.1|19029.1|19
1741105160000|2025-03-04 16:19:20|19040.5|19028.5|19041.6|19029.6|19042.1|19030.1|19039.1|19027.1|0
1741105170000|2025-03-04 16:19:30|19038.6|19026.6|19038.6|19026.6|19039.1|19027.1|19038|19026|8
1741105180000|2025-03-04 16:19:40|19039.3|19027.3|19038|19026|19039.3|19027.3|19038|19026|0
1741105200000|2025-03-04 16:20:00|19032.5|19020.5|19033|19021|19034.3|19022.3|19032.5|19020.5|13
1741105210000|2025-03-04 16:20:10|19033.6|19021.6|19037.5|19025.5|19037.5|19025.5|19033|19021|3
1741105220000|2025-03-04 16:20:20|19038|19026|19039.1|19027.1|19039.8|19027.8|19038|19026|5
1741105230000|2025-03-04 16:20:30|19041.3|19029.3|19038|19026|19046.1|19034.1|19038|19026|18
1741105240000|2025-03-04 16:20:40|19038.7|19026.7|19038|19026|19040.5|19028.5|19038|19026|8
1741105250000|2025-03-04 16:20:50|19035.5|19023.5|19033.9|19021.9|19040|19028|19033.9|19021.9|8
1741105260000|2025-03-04 16:21:00|19031.4|19019.4|19034.4|19022.4|19034.4|19022.4|19030.2|19018.2|16
1741105270000|2025-03-04 16:21:10|19033.9|19021.9|19029.6|19017.6|19033.9|19021.9|19029.6|19017.6|10
1741105280000|2025-03-04 16:21:20|19029.1|19017.1|19028.9|19016.9|19029.1|19017.1|19026.6|19014.6|26
1741105290000|2025-03-04 16:21:30|19030.3|19018.3|19030.2|19018.2|19030.9|19018.9|19030.2|19018.2|2
1741105300000|2025-03-04 16:21:40|19030.9|19018.9|19027.1|19015.1|19030.9|19018.9|19025.2|19013.2|7
1741105310000|2025-03-04 16:21:50|19027.8|19015.8|19027.7|19015.7|19027.8|19015.8|19025.9|19013.9|9
1741105320000|2025-03-04 16:22:00|19028.9|19016.9|19024.6|19012.6|19028.9|19016.9|19024.1|19012.1|2
1741105330000|2025-03-04 16:22:10|19025.2|19013.2|19025.3|19013.3|19026.6|19014.6|19025.2|19013.2|7
1741105340000|2025-03-04 16:22:20|19026.6|19014.6|19025.3|19013.3|19031.6|19019.6|19025.3|19013.3|6
1741105350000|2025-03-04 16:22:30|19023.5|19011.5|19021.9|19009.9|19023.5|19011.5|19021.9|19009.9|17
1741105360000|2025-03-04 16:22:40|19023.7|19011.7|19021.9|19009.9|19025.7|19013.7|19021.9|19009.9|10
1741105370000|2025-03-04 16:22:50|19024|19012|19026.2|19014.2|19028.7|19016.7|19024|19012|26
1741105380000|2025-03-04 16:23:00|19029.8|19017.8|19031|19019|19031|19019|19029.8|19017.8|11
1741105390000|2025-03-04 16:23:10|19031.6|19019.6|19037.3|19025.3|19037.8|19025.8|19031|19019|4
1741105400000|2025-03-04 16:23:20|19035.9|19023.9|19034.8|19022.8|19035.9|19023.9|19034.1|19022.1|2
1741105410000|2025-03-04 16:23:30|19035.3|19023.3|19031.4|19019.4|19036|19024|19031.4|19019.4|7
1741105420000|2025-03-04 16:23:40|19032.8|19020.8|19031.4|19019.4|19033.4|19021.4|19031.4|19019.4|5
1741105430000|2025-03-04 16:23:50|19032.8|19020.8|19030.3|19018.3|19032.8|19020.8|19030.3|19018.3|1
1741105440000|2025-03-04 16:24:00|19027.8|19015.8|19027.8|19015.8|19027.8|19015.8|19027.8|19015.8|2
1741105450000|2025-03-04 16:24:10|19028.4|19016.4|19027.8|19015.8|19028.4|19016.4|19027.8|19015.8|1
1741105460000|2025-03-04 16:24:20|19028.4|19016.4|19030.3|19018.3|19030.3|19018.3|19028.4|19016.4|3
1741105470000|2025-03-04 16:24:30|19029.8|19017.8|19027.8|19015.8|19029.8|19017.8|19027.8|19015.8|3
1741105480000|2025-03-04 16:24:40|19030.8|19018.8|19027.8|19015.8|19030.8|19018.8|19027.8|19015.8|5
1741105490000|2025-03-04 16:24:50|19026.7|19014.7|19029.8|19017.8|19031|19019|19026.7|19014.7|19
1741105500000|2025-03-04 16:25:00|19029.2|19017.2|19030.8|19018.8|19031.6|19019.6|19029.2|19017.2|5
1741105510000|2025-03-04 16:25:10|19031.4|19019.4|19035.3|19023.3|19035.3|19023.3|19031.4|19019.4|8
1741105520000|2025-03-04 16:25:20|19034.8|19022.8|19030.3|19018.3|19034.8|19022.8|19028.3|19016.3|6
1741105530000|2025-03-04 16:25:30|19029.6|19017.6|19027.8|19015.8|19030.3|19018.3|19027.8|19015.8|3
1741105540000|2025-03-04 16:25:40|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|1
1741105550000|2025-03-04 16:25:50|19027.8|19015.8|19030.3|19018.3|19030.3|19018.3|19027.8|19015.8|2
1741105560000|2025-03-04 16:26:00|19030.8|19018.8|19028.9|19016.9|19030.8|19018.8|19025.7|19013.7|8
1741105570000|2025-03-04 16:26:10|19029.4|19017.4|19029.4|19017.4|19029.4|19017.4|19029.4|19017.4|0
1741105580000|2025-03-04 16:26:20|19028.9|19016.9|19027.8|19015.8|19029.4|19017.4|19027.8|19015.8|10
1741105590000|2025-03-04 16:26:30|19026.6|19014.6|19025.8|19013.8|19026.6|19014.6|19025.8|19013.8|11
1741105600000|2025-03-04 16:26:40|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|19028.3|19016.3|8
1741105610000|2025-03-04 16:26:50|19029.6|19017.6|19028.3|19016.3|19032.1|19020.1|19028.3|19016.3|5
1741105620000|2025-03-04 16:27:00|19028.9|19016.9|19029.6|19017.6|19029.6|19017.6|19028.9|19016.9|4
1741105630000|2025-03-04 16:27:10|19029|19017|19031.5|19019.5|19031.5|19019.5|19029|19017|7
1741105640000|2025-03-04 16:27:20|19030.8|19018.8|19032.1|19020.1|19032.1|19020.1|19029|19017|9
1741105650000|2025-03-04 16:27:30|19031.5|19019.5|19030.8|19018.8|19031.5|19019.5|19030.8|19018.8|1
1741105660000|2025-03-04 16:27:40|19030.3|19018.3|19031.5|19019.5|19031.5|19019.5|19029.4|19017.4|5
1741105670000|2025-03-04 16:27:50|19030.3|19018.3|19030.8|19018.8|19032.1|19020.1|19030.3|19018.3|3
1741105680000|2025-03-04 16:28:00|19029.4|19017.4|19030.8|19018.8|19030.8|19018.8|19028.3|19016.3|5
1741105690000|2025-03-04 16:28:10|19031.4|19019.4|19026.9|19014.9|19031.4|19019.4|19026.9|19014.9|4
1741105700000|2025-03-04 16:28:20|19029.9|19017.9|19029.2|19017.2|19029.9|19017.9|19029.2|19017.2|10
1741105710000|2025-03-04 16:28:30|19029.9|19017.9|19032.3|19020.3|19033|19021|19029.9|19017.9|5
1741105720000|2025-03-04 16:28:40|19033.7|19021.7|19032.8|19020.8|19034.8|19022.8|19032.3|19020.3|7
1741105730000|2025-03-04 16:28:50|19031|19019|19033.3|19021.3|19033.3|19021.3|19030.3|19018.3|17
1741105740000|2025-03-04 16:29:00|19034.6|19022.6|19033.3|19021.3|19036.4|19024.4|19033.3|19021.3|4
1741105750000|2025-03-04 16:29:10|19033.9|19021.9|19033.9|19021.9|19034.4|19022.4|19033.3|19021.3|5
1741105760000|2025-03-04 16:29:20|19033.3|19021.3|19027.3|19015.3|19033.3|19021.3|19027.3|19015.3|5
1741105770000|2025-03-04 16:29:30|19027.8|19015.8|19033.5|19021.5|19033.5|19021.5|19027.8|19015.8|11
1741105780000|2025-03-04 16:29:40|19030.3|19018.3|19029.6|19017.6|19030.3|19018.3|19029.6|19017.6|5
1741105790000|2025-03-04 16:29:50|19030.3|19018.3|19026|19014|19030.3|19018.3|19026|19014|6
1741105800000|2025-03-04 16:30:00|19027.1|19015.1|19038.2|19026.2|19040.1|19028.1|19026.4|19014.4|12
1741105810000|2025-03-04 16:30:10|19037.6|19025.6|19034.1|19022.1|19038.2|19026.2|19033.3|19021.3|14
1741105820000|2025-03-04 16:30:20|19035.3|19023.3|19039.1|19027.1|19039.8|19027.8|19035.3|19023.3|1
1741105830000|2025-03-04 16:30:30|19038.3|19026.3|19034.6|19022.6|19038.3|19026.3|19030.8|19018.8|10
1741105840000|2025-03-04 16:30:40|19032.4|19020.4|19033.1|19021.1|19033.5|19021.5|19029.8|19017.8|36
1741105850000|2025-03-04 16:30:50|19031.6|19019.6|19037.8|19025.8|19037.8|19025.8|19031.6|19019.6|15
1741105860000|2025-03-04 16:31:00|19036.5|19024.5|19038.5|19026.5|19042.1|19030.1|19036|19024|12
1741105870000|2025-03-04 16:31:10|19038|19026|19031.7|19019.7|19038|19026|19028.7|19016.7|22
1741105880000|2025-03-04 16:31:20|19031|19019|19029.2|19017.2|19031.7|19019.7|19029.2|19017.2|2
1741105890000|2025-03-04 16:31:30|19028.7|19016.7|19009.6|18997.6|19028.7|19016.7|19009|18997|11
1741105900000|2025-03-04 16:31:40|19008.3|18996.3|19013.5|19001.5|19013.5|19001.5|19008.3|18996.3|9
1741105910000|2025-03-04 16:31:50|19014|19002|19015.5|19003.5|19016|19004|19013|19001|8
1741105920000|2025-03-04 16:32:00|19016|19004|19018.5|19006.5|19018.5|19006.5|19015.5|19003.5|2
1741105930000|2025-03-04 16:32:10|19019|19007|19020.3|19008.3|19021.5|19009.5|19017.1|19005.1|19
1741105940000|2025-03-04 16:32:20|19019.6|19007.6|19023|19011|19023|19011|19016|19004|7
1741105950000|2025-03-04 16:32:30|19023.7|19011.7|19028|19016|19031|19019|19023.7|19011.7|5
1741105960000|2025-03-04 16:32:40|19026.7|19014.7|19025.5|19013.5|19026.7|19014.7|19024.9|19012.9|3
1741105970000|2025-03-04 16:32:50|19026.7|19014.7|19026.7|19014.7|19026.7|19014.7|19026|19014|0
1741105980000|2025-03-04 16:33:00|19026|19014|19020.8|19008.8|19026|19014|19018.3|19006.3|14
1741105990000|2025-03-04 16:33:10|19021.3|19009.3|19021.3|19009.3|19021.3|19009.3|19021.3|19009.3|2
1741106000000|2025-03-04 16:33:20|19021.9|19009.9|19023.1|19011.1|19023.1|19011.1|19021.9|19009.9|0
1741106010000|2025-03-04 16:33:30|19021.9|19009.9|19021|19009|19023.1|19011.1|19020.5|19008.5|4
1741106020000|2025-03-04 16:33:40|19020.5|19008.5|19021.7|19009.7|19021.7|19009.7|19020.5|19008.5|2
1741106030000|2025-03-04 16:33:50|19022.2|19010.2|19025.5|19013.5|19026|19014|19022.2|19010.2|1
1741106040000|2025-03-04 16:34:00|19026|19014|19026|19014|19026.5|19014.5|19024|19012|2
1741106050000|2025-03-04 16:34:10|19025.3|19013.3|19024.6|19012.6|19025.3|19013.3|19024.6|19012.6|0
1741106060000|2025-03-04 16:34:20|19024|19012|19026.5|19014.5|19026.5|19014.5|19024|19012|0
1741106070000|2025-03-04 16:34:30|19025.8|19013.8|19027.6|19015.6|19027.6|19015.6|19025.8|19013.8|5
1741106080000|2025-03-04 16:34:40|19030.6|19018.6|19037.6|19025.6|19037.6|19025.6|19030.6|19018.6|14
1741106090000|2025-03-04 16:34:50|19036.9|19024.9|19035.1|19023.1|19038.1|19026.1|19035.1|19023.1|6
1741106100000|2025-03-04 16:35:00|19035.6|19023.6|19028.7|19016.7|19035.6|19023.6|19028.7|19016.7|28
1741106110000|2025-03-04 16:35:10|19026.2|19014.2|19026.2|19014.2|19028.1|19016.1|19023.7|19011.7|15
1741106120000|2025-03-04 16:35:20|19025.5|19013.5|19023.1|19011.1|19025.5|19013.5|19021.7|19009.7|7
1741106130000|2025-03-04 16:35:30|19025.3|19013.3|19024.4|19012.4|19028.1|19016.1|19023.8|19011.8|1
1741106140000|2025-03-04 16:35:40|19022.9|19010.9|19023.1|19011.1|19023.1|19011.1|19021.9|19009.9|1
1741106150000|2025-03-04 16:35:50|19026.3|19014.3|19031.3|19019.3|19031.3|19019.3|19026.3|19014.3|1
1741106160000|2025-03-04 16:36:00|19032.6|19020.6|19029.9|19017.9|19033.1|19021.1|19029.9|19017.9|25
1741106170000|2025-03-04 16:36:10|19031|19019|19039.9|19027.9|19039.9|19027.9|19031|19019|3
1741106190000|2025-03-04 16:36:30|19040.4|19028.4|19030.4|19018.4|19041|19029|19029.9|19017.9|6
1741106200000|2025-03-04 16:36:40|19029.9|19017.9|19031.2|19019.2|19033.7|19021.7|19027.9|19015.9|7
1741106210000|2025-03-04 16:36:50|19029.9|19017.9|19029.2|19017.2|19029.9|19017.9|19027.4|19015.4|4
1741106220000|2025-03-04 16:37:00|19028.1|19016.1|19027.4|19015.4|19029.9|19017.9|19027.4|19015.4|6
1741106230000|2025-03-04 16:37:10|19026.9|19014.9|19022.4|19010.4|19026.9|19014.9|19022.4|19010.4|4
1741106240000|2025-03-04 16:37:20|19023.7|19011.7|19024.9|19012.9|19025.4|19013.4|19023.7|19011.7|4
1741106250000|2025-03-04 16:37:30|19023.6|19011.6|19022.9|19010.9|19023.6|19011.6|19022.9|19010.9|1
1741106260000|2025-03-04 16:37:40|19021.1|19009.1|19019.9|19007.9|19021.7|19009.7|19019.9|19007.9|5
1741106270000|2025-03-04 16:37:50|19019.2|19007.2|19019.9|19007.9|19020.4|19008.4|19019.2|19007.2|0
1741106280000|2025-03-04 16:38:00|19018.6|19006.6|19022.9|19010.9|19022.9|19010.9|19018.6|19006.6|6
1741106290000|2025-03-04 16:38:10|19023.5|19011.5|19027.4|19015.4|19027.4|19015.4|19023.5|19011.5|2
1741106300000|2025-03-04 16:38:20|19028.1|19016.1|19028.6|19016.6|19028.6|19016.6|19027.9|19015.9|3
1741106310000|2025-03-04 16:38:30|||||||||2
1741106320000|2025-03-04 16:38:40|19031.7|19019.7|19028.5|19016.5|19031.7|19019.7|19027.2|19015.2|4
1741106330000|2025-03-04 16:38:50|19029.9|19017.9|19028.5|19016.5|19029.9|19017.9|19028.5|19016.5|0
1741106340000|2025-03-04 16:39:00|19029.9|19017.9|19026.1|19014.1|19029.9|19017.9|19026.1|19014.1|4
1741106360000|2025-03-04 16:39:20|19027.2|19015.2|19029.9|19017.9|19029.9|19017.9|19027.2|19015.2|3
1741106370000|2025-03-04 16:39:30|19029.4|19017.4|19024.4|19012.4|19029.4|19017.4|19024.4|19012.4|29
1741106380000|2025-03-04 16:39:40|19021.9|19009.9|19026.1|19014.1|19026.1|19014.1|19021.9|19009.9|19
1741106390000|2025-03-04 16:39:50|19027.9|19015.9|19027.9|19015.9|19027.9|19015.9|19027.4|19015.4|1
1741106400000|2025-03-04 16:40:00|19027.4|19015.4|19031.1|19019.1|19031.8|19019.8|19026.7|19014.7|7
1741106420000|2025-03-04 16:40:20|19039.2|19027.2|19038.6|19026.6|19040.4|19028.4|19038.6|19026.6|6
1741106430000|2025-03-04 16:40:30|19039.2|19027.2|19036.8|19024.8|19039.9|19027.9|19036.1|19024.1|8
1741106440000|2025-03-04 16:40:40|19037.4|19025.4|19037.4|19025.4|19038.8|19026.8|19035.1|19023.1|10
1741106450000|2025-03-04 16:40:50|19036.8|19024.8|19034.9|19022.9|19036.8|19024.8|19031.8|19019.8|9
1741106460000|2025-03-04 16:41:00|19036.3|19024.3|19036.1|19024.1|19039.3|19027.3|19033.8|19021.8|9
1741106470000|2025-03-04 16:41:10|19037.4|19025.4|19037.4|19025.4|19037.4|19025.4|19036.7|19024.7|0
1741106480000|2025-03-04 16:41:20|19036.8|19024.8|19035.4|19023.4|19036.8|19024.8|19033.6|19021.6|4
1741106490000|2025-03-04 16:41:30|19037.2|19025.2|19033.5|19021.5|19037.2|19025.2|19033.5|19021.5|8
1741106500000|2025-03-04 16:41:40|19031|19019|19031.7|19019.7|19032.4|19020.4|19031|19019|15
1741106510000|2025-03-04 16:41:50|19034.9|19022.9|19034.9|19022.9|19034.9|19022.9|19032.4|19020.4|13
1741106520000|2025-03-04 16:42:00|19034.2|19022.2|19029.9|19017.9|19034.2|19022.2|19029.9|19017.9|3
1741106530000|2025-03-04 16:42:10|19030.4|19018.4|19029.9|19017.9|19030.4|19018.4|19027.9|19015.9|7
1741106540000|2025-03-04 16:42:20|19031.1|19019.1|19025.4|19013.4|19031.1|19019.1|19024.9|19012.9|4
1741106550000|2025-03-04 16:42:30|19024.9|19012.9|19024.2|19012.2|19024.9|19012.9|19024.2|19012.2|2
1741106560000|2025-03-04 16:42:40|19023.6|19011.6|19024.2|19012.2|19024.2|19012.2|19022.9|19010.9|2
1741106570000|2025-03-04 16:42:50|19025.4|19013.4|19027.9|19015.9|19027.9|19015.9|19025.4|19013.4|3
1741106580000|2025-03-04 16:43:00|19026.7|19014.7|19026.7|19014.7|19026.7|19014.7|19026.7|19014.7|6
1741106590000|2025-03-04 16:43:10|19027.4|19015.4|19027.4|19015.4|19027.9|19015.9|19025.9|19013.9|3
1741106600000|2025-03-04 16:43:20|19025.4|19013.4|19022.9|19010.9|19025.4|19013.4|19022.4|19010.4|3
1741106610000|2025-03-04 16:43:30|19021.1|19009.1|19020.4|19008.4|19022.4|19010.4|19019.9|19007.9|3
1741106620000|2025-03-04 16:43:40|19022.2|19010.2|19019.9|19007.9|19022.2|19010.2|19019.3|19007.3|15
1741106630000|2025-03-04 16:43:50|19020.9|19008.9|19018.6|19006.6|19020.9|19008.9|19018.6|19006.6|4
1741106640000|2025-03-04 16:44:00|19018.1|19006.1|19018.6|19006.6|19018.6|19006.6|19017.4|19005.4|2
1741106650000|2025-03-04 16:44:10|19019.3|19007.3|19023.6|19011.6|19023.6|19011.6|19019.3|19007.3|4
1741106660000|2025-03-04 16:44:20|19022.9|19010.9|19026.1|19014.1|19027.4|19015.4|19021.1|19009.1|11
1741106670000|2025-03-04 16:44:30|19025.6|19013.6|19019.9|19007.9|19025.6|19013.6|19019.9|19007.9|6
1741106680000|2025-03-04 16:44:40|19018.1|19006.1|19021.1|19009.1|19021.1|19009.1|19018.1|19006.1|1
1741106690000|2025-03-04 16:44:50|19021.8|19009.8|19022.5|19010.5|19023.1|19011.1|19019.9|19007.9|2
1741106700000|2025-03-04 16:45:00|19021.8|19009.8|19029.7|19017.7|19029.7|19017.7|19021.8|19009.8|12
1741106710000|2025-03-04 16:45:10|19028.3|19016.3|19029.1|19017.1|19029.7|19017.7|19026.5|19014.5|2
1741106720000|2025-03-04 16:45:20|19028.4|19016.4|19025.9|19013.9|19028.4|19016.4|19022.9|19010.9|5
1741106730000|2025-03-04 16:45:30|19027.4|19015.4|19025.4|19013.4|19027.9|19015.9|19025.4|19013.4|3
1741106740000|2025-03-04 16:45:40|19024.7|19012.7|19023.4|19011.4|19024.7|19012.7|19022.9|19010.9|4
1741106750000|2025-03-04 16:45:50|19024.1|19012.1|19025.4|19013.4|19025.4|19013.4|19023.4|19011.4|0
1741106760000|2025-03-04 16:46:00|19026.1|19014.1|19029.9|19017.9|19029.9|19017.9|19026.1|19014.1|16
1741106770000|2025-03-04 16:46:10|19029.3|19017.3|19029.3|19017.3|19029.3|19017.3|19029.3|19017.3|2
1741106780000|2025-03-04 16:46:20|19031.1|19019.1|19034.1|19022.1|19034.1|19022.1|19030.4|19018.4|8
1741106790000|2025-03-04 16:46:30|19035.4|19023.4|19033.4|19021.4|19035.4|19023.4|19031.6|19019.6|1
1741106800000|2025-03-04 16:46:40|19032.9|19020.9|19027.4|19015.4|19032.9|19020.9|19027.4|19015.4|6
1741106810000|2025-03-04 16:46:50|19028.6|19016.6|19030.4|19018.4|19030.4|19018.4|19027.9|19015.9|2
1741106820000|2025-03-04 16:47:00|19027.9|19015.9|19025.4|19013.4|19027.9|19015.9|19022.4|19010.4|8
1741106830000|2025-03-04 16:47:10|19022.9|19010.9|19016.6|19004.6|19023.4|19011.4|19016.6|19004.6|5
1741106840000|2025-03-04 16:47:20|19016.1|19004.1|19016.1|19004.1|19016.1|19004.1|19015.6|19003.6|21
1741106850000|2025-03-04 16:47:30|19017.5|19005.5|19019.8|19007.8|19020.6|19008.6|19017.5|19005.5|4
1741106860000|2025-03-04 16:47:40|19019.1|19007.1|19018.1|19006.1|19019.1|19007.1|19016.8|19004.8|2
1741106870000|2025-03-04 16:47:50|19017.5|19005.5|19016.3|19004.3|19017.5|19005.5|19015.6|19003.6|0
1741106880000|2025-03-04 16:48:00|19015.6|19003.6|19018.1|19006.1|19019.3|19007.3|19015|19003|6
1741106890000|2025-03-04 16:48:10|19016.8|19004.8|19016.8|19004.8|19019.3|19007.3|19015|19003|3
1741106900000|2025-03-04 16:48:20|19016.1|19004.1|19005.9|18993.9|19016.1|19004.1|19004.7|18992.7|17
1741106910000|2025-03-04 16:48:30|19006.6|18994.6|19010.4|18998.4|19010.4|18998.4|19006.6|18994.6|1
1741106920000|2025-03-04 16:48:40|19004.1|18992.1|19005.4|18993.4|19005.4|18993.4|19004.1|18992.1|3
1741106930000|2025-03-04 16:48:50|19004.8|18992.8|19003.4|18991.4|19004.8|18992.8|19002.9|18990.9|1
1741106940000|2025-03-04 16:49:00|19005.4|18993.4|19003.4|18991.4|19005.4|18993.4|19002.9|18990.9|3
1741106950000|2025-03-04 16:49:10|19002.9|18990.9|19002.9|18990.9|19002.9|18990.9|19002.9|18990.9|0
1741106960000|2025-03-04 16:49:20|19003.4|18991.4|19003.4|18991.4|19005.4|18993.4|19002.9|18990.9|2
1741106970000|2025-03-04 16:49:30|19010.9|18998.9|19010.6|18998.6|19011.6|18999.6|19006.5|18994.5|38
1741106980000|2025-03-04 16:49:40|19011.8|18999.8|19007.9|18995.9|19012.9|19000.9|19007.9|18995.9|6
1741106990000|2025-03-04 16:49:50|19007.4|18995.4|19009.9|18997.9|19009.9|18997.9|19007.4|18995.4|1
1741107000000|2025-03-04 16:50:00|19009.1|18997.1|19007.4|18995.4|19014.3|19002.3|19006.1|18994.1|35
1741107010000|2025-03-04 16:50:10|19007.5|18995.5|19003.4|18991.4|19008.1|18996.1|19002.7|18990.7|52
1741107020000|2025-03-04 16:50:20|19002.2|18990.2|19002.2|18990.2|19002.2|18990.2|19002.2|18990.2|5
1741107030000|2025-03-04 16:50:30|19006.4|18994.4|19012|19000|19012|19000|19006.4|18994.4|11
1741107040000|2025-03-04 16:50:40|19012.5|19000.5|19014.5|19002.5|19014.5|19002.5|19012|19000|5
1741107050000|2025-03-04 16:50:50|19015.6|19003.6|19011.8|18999.8|19017.5|19005.5|19011.8|18999.8|3
1741107060000|2025-03-04 16:51:00|19011.3|18999.3|19008.1|18996.1|19011.8|18999.8|19008.1|18996.1|19
1741107070000|2025-03-04 16:51:10|19007|18995|19006.3|18994.3|19007.3|18995.3|19005.6|18993.6|0
1741107080000|2025-03-04 16:51:20|19005.6|18993.6|19005.6|18993.6|19005.6|18993.6|19005|18993|2
1741107090000|2025-03-04 16:51:30|19006.1|18994.1|19006.1|18994.1|19006.1|18994.1|19006.1|18994.1|8
1741107100000|2025-03-04 16:51:40|19007.3|18995.3|19009.8|18997.8|19009.8|18997.8|19007.3|18995.3|3
1741107110000|2025-03-04 16:51:50|19010.4|18998.4|19012.9|19000.9|19012.9|19000.9|19010.4|18998.4|3
1741107120000|2025-03-04 16:52:00|19013.4|19001.4|19014.1|19002.1|19014.1|19002.1|19012.9|19000.9|2
1741107130000|2025-03-04 16:52:10|19015.4|19003.4|19014.8|19002.8|19015.9|19003.9|19014.1|19002.1|9
1741107140000|2025-03-04 16:52:20|19014.3|19002.3|19014.3|19002.3|19014.3|19002.3|19014.3|19002.3|0
1741107150000|2025-03-04 16:52:30|19014.8|19002.8|19011.8|18999.8|19014.8|19002.8|19011.3|18999.3|12
1741107160000|2025-03-04 16:52:40|19017|19005|19015.7|19003.7|19020|19008|19015.7|19003.7|12
1741107170000|2025-03-04 16:52:50|19016.3|19004.3|19017.5|19005.5|19017.5|19005.5|19016.3|19004.3|1
1741107180000|2025-03-04 16:53:00|19018.9|19006.9|19021.3|19009.3|19022.5|19010.5|19018.9|19006.9|4
1741107190000|2025-03-04 16:53:10|19022|19010|19019.5|19007.5|19022|19010|19019.5|19007.5|0
1741107200000|2025-03-04 16:53:20|19018.8|19006.8|19019.5|19007.5|19019.5|19007.5|19016.3|19004.3|2
1741107210000|2025-03-04 16:53:30|19020|19008|19020|19008|19020.5|19008.5|19020|19008|1
1741107220000|2025-03-04 16:53:40|19020.5|19008.5|19019.5|19007.5|19020.5|19008.5|19018.8|19006.8|4
1741107230000|2025-03-04 16:53:50|19018.8|19006.8|19018.8|19006.8|19019.5|19007.5|19018.8|19006.8|1
1741107240000|2025-03-04 16:54:00|19019.5|19007.5|19017.5|19005.5|19019.5|19007.5|19017.5|19005.5|1
1741107250000|2025-03-04 16:54:10|19018|19006|19015.5|19003.5|19019.3|19007.3|19015.5|19003.5|16
1741107260000|2025-03-04 16:54:20|19015|19003|19012|19000|19015|19003|19010.5|18998.5|3
1741107270000|2025-03-04 16:54:30|19010.5|18998.5|19008.8|18996.8|19010.5|18998.5|19008.8|18996.8|2
1741107280000|2025-03-04 16:54:40|19008.2|18996.2|19008|18996|19009.3|18997.3|19005.5|18993.5|2
1741107300000|2025-03-04 16:55:00|19007.5|18995.5|19008|18996|19008|18996|19007.5|18995.5|2
1741107310000|2025-03-04 16:55:10|19008.8|18996.8|19008.8|18996.8|19008.8|18996.8|19008.8|18996.8|0
1741107320000|2025-03-04 16:55:20|19009.3|18997.3|19011.2|18999.2|19013|19001|19009.3|18997.3|6
1741107330000|2025-03-04 16:55:30|19013.7|19001.7|19013.7|19001.7|19013.7|19001.7|19013|19001|1
1741107350000|2025-03-04 16:55:50|19011.8|18999.8|19012.2|19000.2|19012.5|19000.5|19006.8|18994.8|11
1741107360000|2025-03-04 16:56:00|19014.3|19002.3|19013|19001|19014.3|19002.3|19011.2|18999.2|6
1741107370000|2025-03-04 16:56:10|19013.7|19001.7|19013.7|19001.7|19014.3|19002.3|19013|19001|1
1741107390000|2025-03-04 16:56:30|||||||||13
1741107400000|2025-03-04 16:56:40|19013|19001|19013.7|19001.7|19013.7|19001.7|19013|19001|0
1741107410000|2025-03-04 16:56:50|19013|19001|19013.7|19001.7|19013.7|19001.7|19013|19001|0
1741107420000|2025-03-04 16:57:00|19018|19006|19020.5|19008.5|19021.2|19009.2|19018|19006|2
1741107430000|2025-03-04 16:57:10|19020|19008|19017|19005|19020|19008|19016.2|19004.2|39
1741107440000|2025-03-04 16:57:20|19017.7|19005.7|19015.9|19003.9|19017.7|19005.7|19014.5|19002.5|3
1741107450000|2025-03-04 16:57:30|19015.2|19003.2|19013.9|19001.9|19015.2|19003.2|19013.4|19001.4|1
1741107460000|2025-03-04 16:57:40|19015.3|19003.3|19016.4|19004.4|19017.1|19005.1|19015.3|19003.3|0
1741107470000|2025-03-04 16:57:50|19017.1|19005.1|19018.9|19006.9|19020.2|19008.2|19017.1|19005.1|4
1741107480000|2025-03-04 16:58:00|19018.2|19006.2|19020|19008|19022.5|19010.5|19018.2|19006.2|7
1741107490000|2025-03-04 16:58:10|19019.4|19007.4|19016.9|19004.9|19019.4|19007.4|19014.4|19002.4|8
1741107500000|2025-03-04 16:58:20|19017.5|19005.5|19020|19008|19020|19008|19017.5|19005.5|2
1741107510000|2025-03-04 16:58:30|19018.7|19006.7|19016.2|19004.2|19018.7|19006.7|19016.2|19004.2|5
1741107520000|2025-03-04 16:58:40|19016.8|19004.8|19016.8|19004.8|19016.8|19004.8|19016.8|19004.8|1
1741107530000|2025-03-04 16:58:50|19016.2|19004.2|19016.8|19004.8|19016.8|19004.8|19016.2|19004.2|0
1741107540000|2025-03-04 16:59:00|19018.4|19006.4|19014.1|19002.1|19019.1|19007.1|19011.1|18999.1|10
1741107550000|2025-03-04 16:59:10|19013.4|19001.4|19015.3|19003.3|19015.3|19003.3|19012.8|19000.8|0
1741107560000|2025-03-04 16:59:20|19014.1|19002.1|19017.1|19005.1|19017.1|19005.1|19013.4|19001.4|8
1741107570000|2025-03-04 16:59:30|19020.2|19008.2|19020.2|19008.2|19020.2|19008.2|19018.9|19006.9|2
1741107580000|2025-03-04 16:59:40|19015.2|19003.2|19015.2|19003.2|19017.7|19005.7|19015.2|19003.2|2
1741107590000|2025-03-04 16:59:50|19016.6|19004.6|19021.1|19009.1|19021.1|19009.1|19016.6|19004.6|12
1741107600000|2025-03-04 17:00:00|19019.1|19007.1|19021.6|19009.6|19026.1|19014.1|19019.1|19007.1|9
1741107610000|2025-03-04 17:00:10|19020.3|19008.3|19022.8|19010.8|19022.8|19010.8|19020.2|19008.2|1
1741107620000|2025-03-04 17:00:20|19021.6|19009.6|19021.6|19009.6|19022.8|19010.8|19020.9|19008.9|3
1741107630000|2025-03-04 17:00:30|19020.9|19008.9|19017.1|19005.1|19020.9|19008.9|19017.1|19005.1|2
1741107640000|2025-03-04 17:00:40|19017.3|19005.3|19010.2|18998.2|19020.9|19008.9|19010.2|18998.2|18
1741107650000|2025-03-04 17:00:50|19009.5|18997.5|19008.7|18996.7|19009.5|18997.5|19008.2|18996.2|6
1741107660000|2025-03-04 17:01:00|||||||||1
1741107670000|2025-03-04 17:01:10|19008.2|18996.2|19009.4|18997.4|19010.2|18998.2|19008.2|18996.2|1
1741107680000|2025-03-04 17:01:20|19013.2|19001.2|19014.4|19002.4|19014.4|19002.4|19012.7|19000.7|48
1741107690000|2025-03-04 17:01:30|19015.7|19003.7|19013.2|19001.2|19016.2|19004.2|19013.2|19001.2|2
1741107700000|2025-03-04 17:01:40|19010.7|18998.7|19009.6|18997.6|19011.2|18999.2|19009.4|18997.4|8
1741107710000|2025-03-04 17:01:50|19010.2|18998.2|19008.9|18996.9|19011.4|18999.4|19008.9|18996.9|2
1741107720000|2025-03-04 17:02:00|19010.7|18998.7|19010.7|18998.7|19011.2|18999.2|19010.2|18998.2|10
1741107730000|2025-03-04 17:02:10|19011.2|18999.2|19010.2|18998.2|19011.2|18999.2|19009.6|18997.6|3
1741107740000|2025-03-04 17:02:20|19009.6|18997.6|19010.2|18998.2|19010.2|18998.2|19009.6|18997.6|8
1741107750000|2025-03-04 17:02:30|19011.2|18999.2|19011.9|18999.9|19011.9|18999.9|19010.7|18998.7|0
1741107760000|2025-03-04 17:02:40|19010.7|18998.7|19013.2|19001.2|19013.2|19001.2|19010.7|18998.7|2
1741107770000|2025-03-04 17:02:50|19014.4|19002.4|19016|19004|19016.6|19004.6|19014.4|19002.4|13
1741107780000|2025-03-04 17:03:00|19016.6|19004.6|19017.3|19005.3|19017.3|19005.3|19016.6|19004.6|2
1741107790000|2025-03-04 17:03:10|19016.6|19004.6|19021|19009|19021|19009|19016.6|19004.6|4
1741107800000|2025-03-04 17:03:20|19026|19014|19029.8|19017.8|19029.8|19017.8|19026|19014|4
1741107810000|2025-03-04 17:03:30|19025.5|19013.5|19029.8|19017.8|19030.5|19018.5|19025.5|19013.5|11
1741107820000|2025-03-04 17:03:40|19031|19019|19031|19019|19032.3|19020.3|19029.8|19017.8|4
1741107830000|2025-03-04 17:03:50|19032.3|19020.3|19031|19019|19032.3|19020.3|19031|19019|0
1741107840000|2025-03-04 17:04:00|19032.3|19020.3|19032.3|19020.3|19034.8|19022.8|19030.5|19018.5|7
1741107850000|2025-03-04 17:04:10|19031.6|19019.6|19031.6|19019.6|19033.5|19021.5|19029.1|19017.1|10
1741107860000|2025-03-04 17:04:20|19031|19019|19027.6|19015.6|19031|19019|19027.6|19015.6|4
1741107870000|2025-03-04 17:04:30|19026.4|19014.4|19033.4|19021.4|19034.6|19022.6|19026.4|19014.4|9
1741107880000|2025-03-04 17:04:40|19032.1|19020.1|19035.1|19023.1|19035.1|19023.1|19032.1|19020.1|0
1741107890000|2025-03-04 17:04:50|19034.6|19022.6|19036.4|19024.4|19036.4|19024.4|19032.1|19020.1|5
1741107900000|2025-03-04 17:05:00|19035.9|19023.9|19029.6|19017.6|19035.9|19023.9|19029.6|19017.6|11
1741107910000|2025-03-04 17:05:10|19030.1|19018.1|19030.1|19018.1|19032.1|19020.1|19030.1|19018.1|3
1741107920000|2025-03-04 17:05:20|19032.1|19020.1|19032.1|19020.1|19032.1|19020.1|19030.9|19018.9|0
1741107930000|2025-03-04 17:05:30|19032.8|19020.8|19043.7|19031.7|19045.1|19033.1|19032.8|19020.8|21
1741107940000|2025-03-04 17:05:40|19046.6|19034.6|19041.6|19029.6|19047.1|19035.1|19040.1|19028.1|10
1741107950000|2025-03-04 17:05:50|19042.1|19030.1|19044.1|19032.1|19044.1|19032.1|19040.8|19028.8|5
1741107960000|2025-03-04 17:06:00|19044.6|19032.6|19039.1|19027.1|19045.3|19033.3|19038.5|19026.5|8
1741107970000|2025-03-04 17:06:10|19039.6|19027.6|19038.5|19026.5|19039.6|19027.6|19037.3|19025.3|9
1741107980000|2025-03-04 17:06:20|19035.5|19023.5|19038.2|19026.2|19039.9|19027.9|19035.5|19023.5|7
1741107990000|2025-03-04 17:06:30|19037.6|19025.6|19038.9|19026.9|19038.9|19026.9|19037.1|19025.1|9
1741108000000|2025-03-04 17:06:40|19038.3|19026.3|19038.9|19026.9|19038.9|19026.9|19037.6|19025.6|1
1741108010000|2025-03-04 17:06:50|19039.4|19027.4|19046.9|19034.9|19046.9|19034.9|19039.4|19027.4|24
1741108020000|2025-03-04 17:07:00|19047.4|19035.4|19053.2|19041.2|19057.4|19045.4|19047.4|19035.4|6
1741108030000|2025-03-04 17:07:10|19052.4|19040.4|19049.4|19037.4|19053.2|19041.2|19049.4|19037.4|6
1741108040000|2025-03-04 17:07:20|19048.9|19036.9|19049.4|19037.4|19049.4|19037.4|19047.4|19035.4|0
1741108050000|2025-03-04 17:07:30|19048.1|19036.1|19046.9|19034.9|19048.1|19036.1|19046.7|19034.7|2
1741108060000|2025-03-04 17:07:40|19045.6|19033.6|19041.4|19029.4|19045.6|19033.6|19038.3|19026.3|7
1741108070000|2025-03-04 17:07:50|19040.8|19028.8|19043.3|19031.3|19043.3|19031.3|19040.8|19028.8|10
1741108080000|2025-03-04 17:08:00|19043.9|19031.9|19045.3|19033.3|19045.8|19033.8|19043.9|19031.9|11
1741108090000|2025-03-04 17:08:10|19043.9|19031.9|19041.2|19029.2|19043.9|19031.9|19039.4|19027.4|7
1741108100000|2025-03-04 17:08:20|19041.9|19029.9|19037.2|19025.2|19041.9|19029.9|19037.2|19025.2|10
1741108110000|2025-03-04 17:08:30|19035.3|19023.3|19037.2|19025.2|19037.8|19025.8|19035.3|19023.3|2
1741108120000|2025-03-04 17:08:40|19038.9|19026.9|19044.7|19032.7|19044.7|19032.7|19038.9|19026.9|17
1741108130000|2025-03-04 17:08:50|19046|19034|19046|19034|19046|19034|19046|19034|0
1741108140000|2025-03-04 17:09:00|19044.6|19032.6|19038.7|19026.7|19044.6|19032.6|19038.7|19026.7|8
1741108150000|2025-03-04 17:09:10|19039.2|19027.2|19037.2|19025.2|19039.2|19027.2|19037.2|19025.2|5
1741108160000|2025-03-04 17:09:20|19037.9|19025.9|19039.2|19027.2|19039.2|19027.2|19037.9|19025.9|0
1741108170000|2025-03-04 17:09:30|19038.5|19026.5|19042.2|19030.2|19042.8|19030.8|19038.5|19026.5|7
1741108180000|2025-03-04 17:09:40|19042.8|19030.8|19042.8|19030.8|19043.5|19031.5|19042.8|19030.8|1
1741108190000|2025-03-04 17:09:50|19044|19032|19043.5|19031.5|19045.3|19033.3|19043.5|19031.5|3
1741108200000|2025-03-04 17:10:00|19044|19032|19045.3|19033.3|19045.3|19033.3|19044|19032|4
1741108210000|2025-03-04 17:10:10|19046|19034|19043.5|19031.5|19046|19034|19043.5|19031.5|7
1741108220000|2025-03-04 17:10:20|19042.1|19030.1|19041.5|19029.5|19042.1|19030.1|19040.3|19028.3|2
1741108230000|2025-03-04 17:10:30|19043.7|19031.7|19044|19032|19044|19032|19042.2|19030.2|3
1741108240000|2025-03-04 17:10:40|19043.5|19031.5|19042.8|19030.8|19043.5|19031.5|19042.8|19030.8|1
1741108250000|2025-03-04 17:10:50|19043.5|19031.5|19048.7|19036.7|19051.2|19039.2|19043.5|19031.5|7
1741108260000|2025-03-04 17:11:00|19049.2|19037.2|19046.2|19034.2|19053.7|19041.7|19046.2|19034.2|16
1741108270000|2025-03-04 17:11:10|19047.4|19035.4|19049.7|19037.7|19051.2|19039.2|19041.7|19029.7|8
1741108280000|2025-03-04 17:11:20|19051.2|19039.2|19058.5|19046.5|19059|19047|19051.2|19039.2|12
1741108290000|2025-03-04 17:11:30|19059|19047|19063.8|19051.8|19063.8|19051.8|19058.5|19046.5|3
1741108300000|2025-03-04 17:11:40|19063.3|19051.3|19058.3|19046.3|19063.8|19051.8|19057.8|19045.8|7
1741108310000|2025-03-04 17:11:50|19057.8|19045.8|19058.3|19046.3|19058.3|19046.3|19057.8|19045.8|2
1741108320000|2025-03-04 17:12:00|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|19054.4|19042.4|1
1741108330000|2025-03-04 17:12:10|19055.8|19043.8|19050.6|19038.6|19055.8|19043.8|19050.6|19038.6|7
1741108340000|2025-03-04 17:12:20|19052|19040|19059.4|19047.4|19059.4|19047.4|19052|19040|12
1741108350000|2025-03-04 17:12:30|19058.8|19046.8|19061.3|19049.3|19061.3|19049.3|19058.8|19046.8|13
1741108360000|2025-03-04 17:12:40|19060.1|19048.1|19060.8|19048.8|19061.3|19049.3|19060.1|19048.1|3
1741108370000|2025-03-04 17:12:50|19059.5|19047.5|19074.4|19062.4|19074.4|19062.4|19059.5|19047.5|8
1741108380000|2025-03-04 17:13:00|19074.9|19062.9|19075.4|19063.4|19079.7|19067.7|19074.9|19062.9|23
1741108390000|2025-03-04 17:13:10|19073.7|19061.7|19064.4|19052.4|19073.7|19061.7|19064.4|19052.4|13
1741108400000|2025-03-04 17:13:20|19064.9|19052.9|19069.4|19057.4|19070.6|19058.6|19064.9|19052.9|6
1741108410000|2025-03-04 17:13:30|19068.8|19056.8|19075.8|19063.8|19075.8|19063.8|19066.9|19054.9|12
1741108420000|2025-03-04 17:13:40|19074.5|19062.5|19064|19052|19074.5|19062.5|19064|19052|16
1741108430000|2025-03-04 17:13:50|19063.3|19051.3|19065.8|19053.8|19065.8|19053.8|19063.3|19051.3|1
1741108440000|2025-03-04 17:14:00|19064.5|19052.5|19068.5|19056.5|19069|19057|19064.5|19052.5|8
1741108450000|2025-03-04 17:14:10|19069|19057|19065.8|19053.8|19069|19057|19065.8|19053.8|9
1741108460000|2025-03-04 17:14:20|19067.6|19055.6|19066.3|19054.3|19067.6|19055.6|19066.3|19054.3|34
1741108470000|2025-03-04 17:14:30|19066.9|19054.9|19068.3|19056.3|19068.8|19056.8|19064.4|19052.4|8
1741108480000|2025-03-04 17:14:40|19069|19057|19082.6|19070.6|19083.3|19071.3|19069|19057|2
1741108490000|2025-03-04 17:14:50|19083.3|19071.3|19081.3|19069.3|19083.3|19071.3|19078.8|19066.8|3
1741108500000|2025-03-04 17:15:00|19081.9|19069.9|19082.4|19070.4|19083.8|19071.8|19081.3|19069.3|12
1741108510000|2025-03-04 17:15:10|19083.1|19071.1|19083.6|19071.6|19086.1|19074.1|19083.1|19071.1|4
1741108520000|2025-03-04 17:15:20|19081.9|19069.9|19095.8|19083.8|19095.8|19083.8|19081.9|19069.9|50
1741108530000|2025-03-04 17:15:30|19096.9|19084.9|19094.4|19082.4|19097.6|19085.6|19092.6|19080.6|8
1741108540000|2025-03-04 17:15:40|19093.8|19081.8|19100.1|19088.1|19100.8|19088.8|19093.8|19081.8|9
1741108550000|2025-03-04 17:15:50|19099.4|19087.4|19098.1|19086.1|19101.3|19089.3|19096.9|19084.9|3
1741108560000|2025-03-04 17:16:00|19098.8|19086.8|19104.4|19092.4|19105.4|19093.4|19098.8|19086.8|23
1741108570000|2025-03-04 17:16:10|19104.9|19092.9|19104.4|19092.4|19104.9|19092.9|19104.4|19092.4|5
1741108580000|2025-03-04 17:16:20|19104.9|19092.9|19104.4|19092.4|19104.9|19092.9|19104.4|19092.4|3
1741108590000|2025-03-04 17:16:30|19103.1|19091.1|19101.9|19089.9|19103.1|19091.1|19094.9|19082.9|10
1741108600000|2025-03-04 17:16:40|19100.4|19088.4|19114|19102|19115.4|19103.4|19100.4|19088.4|21
1741108610000|2025-03-04 17:16:50|19113.5|19101.5|19113.5|19101.5|19113.5|19101.5|19111|19099|3
1741108620000|2025-03-04 17:17:00|19111.5|19099.5|19107.9|19095.9|19113.5|19101.5|19100.4|19088.4|45
1741108630000|2025-03-04 17:17:10|19109.3|19097.3|19106.1|19094.1|19109.3|19097.3|19106.1|19094.1|1
1741108640000|2025-03-04 17:17:20|19106.8|19094.8|19101.8|19089.8|19106.8|19094.8|19099.9|19087.9|24
1741108650000|2025-03-04 17:17:30|19101.1|19089.1|19100.6|19088.6|19101.8|19089.8|19100.6|19088.6|3
1741108660000|2025-03-04 17:17:40|19101.1|19089.1|19103.8|19091.8|19103.8|19091.8|19097.4|19085.4|29
1741108670000|2025-03-04 17:17:50|19106.3|19094.3|19105.8|19093.8|19109.3|19097.3|19105.1|19093.1|2
1741108680000|2025-03-04 17:18:00|19106.3|19094.3|19110.6|19098.6|19110.6|19098.6|19106.3|19094.3|10
1741108690000|2025-03-04 17:18:10|19111.1|19099.1|19108.1|19096.1|19111.8|19099.8|19108.1|19096.1|7
1741108700000|2025-03-04 17:18:20|19107.6|19095.6|19109.9|19097.9|19111.8|19099.8|19106.8|19094.8|4
1741108710000|2025-03-04 17:18:30|19110.6|19098.6|19110.4|19098.4|19111.1|19099.1|19105.4|19093.4|12
1741108720000|2025-03-04 17:18:40|19109.9|19097.9|19110.4|19098.4|19110.4|19098.4|19109.9|19097.9|0
1741108730000|2025-03-04 17:18:50|19109.9|19097.9|19111.7|19099.7|19111.7|19099.7|19108.5|19096.5|15
1741108740000|2025-03-04 17:19:00|19110.4|19098.4|19117.9|19105.9|19118.5|19106.5|19109.7|19097.7|27
1741108750000|2025-03-04 17:19:10|19116.5|19104.5|19116.5|19104.5|19116.5|19104.5|19114|19102|1
1741108760000|2025-03-04 17:19:20|19117|19105|19125.1|19113.1|19125.6|19113.6|19117|19105|26
1741108770000|2025-03-04 17:19:30|19123.1|19111.1|19123.8|19111.8|19124.5|19112.5|19122.6|19110.6|2
1741108780000|2025-03-04 17:19:40|19124.4|19112.4|19129.5|19117.5|19130.1|19118.1|19124.4|19112.4|6
1741108790000|2025-03-04 17:19:50|19130.1|19118.1|19122|19110|19130.1|19118.1|19122|19110|15
1741108800000|2025-03-04 17:20:00|19121.5|19109.5|19114.5|19102.5|19121.5|19109.5|19114.5|19102.5|9
1741108810000|2025-03-04 17:20:10|19112.6|19100.6|19108.1|19096.1|19113.3|19101.3|19107.4|19095.4|37
1741108820000|2025-03-04 17:20:20|19108.8|19096.8|19108.6|19096.6|19111.8|19099.8|19108.6|19096.6|11
1741108830000|2025-03-04 17:20:30|||||||||3
1741108840000|2025-03-04 17:20:40|19108.1|19096.1|19101.7|19089.7|19108.1|19096.1|19100.1|19088.1|45
1741108850000|2025-03-04 17:20:50|19102.9|19090.9|19106.5|19094.5|19106.5|19094.5|19099|19087|15
1741108860000|2025-03-04 17:21:00|19107.2|19095.2|19103.4|19091.4|19107.2|19095.2|19103.4|19091.4|1
1741108870000|2025-03-04 17:21:10|19104|19092|19102|19090|19104|19092|19102|19090|2
1741108880000|2025-03-04 17:21:20|19104.2|19092.2|19109.5|19097.5|19109.5|19097.5|19104.2|19092.2|11
1741108890000|2025-03-04 17:21:30|19109|19097|19117.6|19105.6|19117.6|19105.6|19109|19097|15
1741108900000|2025-03-04 17:21:40|19118.3|19106.3|19125.8|19113.8|19126.5|19114.5|19118.3|19106.3|5
1741108910000|2025-03-04 17:21:50|19126.5|19114.5|19121.5|19109.5|19126.5|19114.5|19119.5|19107.5|9
1741108920000|2025-03-04 17:22:00|19120.1|19108.1|19116.5|19104.5|19120.1|19108.1|19113.3|19101.3|6
1741108930000|2025-03-04 17:22:10|19114|19102|19115.1|19103.1|19115.1|19103.1|19112.7|19100.7|6
1741108940000|2025-03-04 17:22:20|19114.5|19102.5|19111.5|19099.5|19114.5|19102.5|19111.5|19099.5|3
1741108950000|2025-03-04 17:22:30|19110.9|19098.9|19112.5|19100.5|19114.5|19102.5|19110.9|19098.9|13
1741108960000|2025-03-04 17:22:40|19112|19100|19113.1|19101.1|19113.1|19101.1|19112|19100|5
1741108970000|2025-03-04 17:22:50|19113.6|19101.6|19116.1|19104.1|19117.5|19105.5|19113.6|19101.6|3
1741108980000|2025-03-04 17:23:00|19116.8|19104.8|19116.1|19104.1|19117.5|19105.5|19116.1|19104.1|5
1741108990000|2025-03-04 17:23:10|19115|19103|19112.4|19100.4|19115|19103|19108.6|19096.6|7
1741109000000|2025-03-04 17:23:20|19113.1|19101.1|19113.6|19101.6|19113.6|19101.6|19113.1|19101.1|1
1741109010000|2025-03-04 17:23:30|19112.2|19100.2|19104.7|19092.7|19112.2|19100.2|19104.7|19092.7|11
1741109020000|2025-03-04 17:23:40|19104.9|19092.9|19102.2|19090.2|19106.7|19094.7|19102.2|19090.2|8
1741109030000|2025-03-04 17:23:50|19104.2|19092.2|19104.7|19092.7|19107.2|19095.2|19104.2|19092.2|7
1741109040000|2025-03-04 17:24:00|19106.1|19094.1|19107.2|19095.2|19107.4|19095.4|19106.1|19094.1|13
1741109050000|2025-03-04 17:24:10|19105.4|19093.4|19100.4|19088.4|19107.2|19095.2|19100.4|19088.4|2
1741109060000|2025-03-04 17:24:20|19101.1|19089.1|19101.1|19089.1|19101.7|19089.7|19099.7|19087.7|3
1741109070000|2025-03-04 17:24:30|19101.7|19089.7|19098.4|19086.4|19101.7|19089.7|19098.4|19086.4|3
1741109080000|2025-03-04 17:24:40|19096.7|19084.7|19097.9|19085.9|19097.9|19085.9|19094.7|19082.7|9
1741109090000|2025-03-04 17:24:50|19099.2|19087.2|19101.6|19089.6|19103.6|19091.6|19099.2|19087.2|5
1741109100000|2025-03-04 17:25:00|19103.6|19091.6|19104.1|19092.1|19106.1|19094.1|19103.6|19091.6|18
1741109110000|2025-03-04 17:25:10|19104.9|19092.9|19104.9|19092.9|19108.6|19096.6|19104.1|19092.1|10
1741109120000|2025-03-04 17:25:20|19103.6|19091.6|19105|19093|19105|19093|19102.4|19090.4|14
1741109130000|2025-03-04 17:25:30|19106.5|19094.5|19106.5|19094.5|19107|19095|19105.7|19093.7|2
1741109140000|2025-03-04 17:25:40|19105.7|19093.7|19104|19092|19105.7|19093.7|19104|19092|1
1741109150000|2025-03-04 17:25:50|19102.7|19090.7|19102.7|19090.7|19102.7|19090.7|19102.7|19090.7|0
1741109160000|2025-03-04 17:26:00|19102|19090|19096.3|19084.3|19103.2|19091.2|19096.3|19084.3|9
1741109170000|2025-03-04 17:26:10|19098.1|19086.1|19100.2|19088.2|19102|19090|19098.1|19086.1|9
1741109180000|2025-03-04 17:26:20|19098.8|19086.8|19098.2|19086.2|19100.7|19088.7|19095.7|19083.7|8
1741109190000|2025-03-04 17:26:30|19097|19085|19095|19083|19097|19085|19095|19083|2
1741109200000|2025-03-04 17:26:40|19097|19085|19097.5|19085.5|19098.2|19086.2|19097|19085|2
1741109220000|2025-03-04 17:27:00|19098.2|19086.2|19098.2|19086.2|19098.2|19086.2|19096.4|19084.4|4
1741109230000|2025-03-04 17:27:10|19100.7|19088.7|19103.8|19091.8|19105|19093|19100.7|19088.7|19
1741109240000|2025-03-04 17:27:20|19103.1|19091.1|19103.8|19091.8|19103.8|19091.8|19103.1|19091.1|0
1741109250000|2025-03-04 17:27:30|19098.2|19086.2|19098.9|19086.9|19098.9|19086.9|19098.2|19086.2|4
1741109260000|2025-03-04 17:27:40|19097.5|19085.5|19097.5|19085.5|19097.5|19085.5|19097.5|19085.5|4
1741109270000|2025-03-04 17:27:50|19098.2|19086.2|19097.5|19085.5|19098.2|19086.2|19097.5|19085.5|0
1741109280000|2025-03-04 17:28:00|||||||||1
1741109290000|2025-03-04 17:28:10|19098.9|19086.9|19099.5|19087.5|19099.5|19087.5|19098.9|19086.9|1
1741109300000|2025-03-04 17:28:20|19100.6|19088.6|19101.4|19089.4|19102|19090|19100.6|19088.6|8
1741109310000|2025-03-04 17:28:30|19100.7|19088.7|19100.7|19088.7|19100.7|19088.7|19100.7|19088.7|1
1741109320000|2025-03-04 17:28:40|19099.5|19087.5|19099.5|19087.5|19099.5|19087.5|19099.5|19087.5|0
1741109330000|2025-03-04 17:28:50|19100.9|19088.9|19097|19085|19102|19090|19097|19085|6
1741109340000|2025-03-04 17:29:00|19095.7|19083.7|19097|19085|19097|19085|19095|19083|3
1741109350000|2025-03-04 17:29:10|19095.7|19083.7|19096.8|19084.8|19097.5|19085.5|19095|19083|13
1741109360000|2025-03-04 17:29:20|19096.3|19084.3|19096.3|19084.3|19096.3|19084.3|19095.6|19083.6|0
1741109370000|2025-03-04 17:29:30|19095.6|19083.6|19097.5|19085.5|19098|19086|19095.5|19083.5|8
1741109380000|2025-03-04 17:29:40|19100.5|19088.5|19102.5|19090.5|19102.5|19090.5|19100.5|19088.5|5
1741109390000|2025-03-04 17:29:50|19101.1|19089.1|19106.1|19094.1|19107.9|19095.9|19101.1|19089.1|8
1741109400000|2025-03-04 17:30:00|19105.4|19093.4|19107.3|19095.3|19108.6|19096.6|19105.4|19093.4|8
1741109410000|2025-03-04 17:30:10|19106.6|19094.6|19105.4|19093.4|19106.6|19094.6|19104.7|19092.7|8
1741109420000|2025-03-04 17:30:20|19109.1|19097.1|19108.6|19096.6|19109.1|19097.1|19108.6|19096.6|10
1741109430000|2025-03-04 17:30:30|19109.1|19097.1|19109.1|19097.1|19113.6|19101.6|19109.1|19097.1|13
1741109440000|2025-03-04 17:30:40|19109.7|19097.7|19106.6|19094.6|19109.7|19097.7|19106.6|19094.6|2
1741109450000|2025-03-04 17:30:50|19105.2|19093.2|19103.4|19091.4|19105.4|19093.4|19103.4|19091.4|3
1741109460000|2025-03-04 17:31:00|19100.9|19088.9|19100.2|19088.2|19100.9|19088.9|19100.2|19088.2|14
1741109470000|2025-03-04 17:31:10|19095.7|19083.7|19092.7|19080.7|19095.7|19083.7|19092.7|19080.7|11
1741109480000|2025-03-04 17:31:20|19092|19080|19092|19080|19092|19080|19090.7|19078.7|8
1741109490000|2025-03-04 17:31:30|19094.5|19082.5|19093.2|19081.2|19094.5|19082.5|19092|19080|7
1741109500000|2025-03-04 17:31:40|19092|19080|19089.5|19077.5|19092|19080|19089.5|19077.5|3
1741109510000|2025-03-04 17:31:50|19088.2|19076.2|19086.3|19074.3|19088.2|19076.2|19085.7|19073.7|18
1741109520000|2025-03-04 17:32:00|19084.3|19072.3|19090.6|19078.6|19090.6|19078.6|19084.3|19072.3|12
1741109530000|2025-03-04 17:32:10|19091.3|19079.3|19093.8|19081.8|19093.8|19081.8|19091.3|19079.3|3
1741109540000|2025-03-04 17:32:20|19094.5|19082.5|19096.3|19084.3|19096.3|19084.3|19094.5|19082.5|2
1741109550000|2025-03-04 17:32:30|19098.8|19086.8|19097.3|19085.3|19098.8|19086.8|19097.1|19085.1|43
1741109560000|2025-03-04 17:32:40|19099.6|19087.6|19104.1|19092.1|19104.1|19092.1|19099.6|19087.6|9
1741109570000|2025-03-04 17:32:50|19103.6|19091.6|19096.1|19084.1|19103.6|19091.6|19096.1|19084.1|13
1741109580000|2025-03-04 17:33:00|19097.1|19085.1|19101.6|19089.6|19101.6|19089.6|19097.1|19085.1|4
1741109590000|2025-03-04 17:33:10|19100.9|19088.9|19099.1|19087.1|19100.9|19088.9|19098.4|19086.4|3
1741109600000|2025-03-04 17:33:20|19100.2|19088.2|19100.2|19088.2|19101.6|19089.6|19099.5|19087.5|3
1741109610000|2025-03-04 17:33:30|19100.7|19088.7|19102.1|19090.1|19105.2|19093.2|19100.7|19088.7|3
1741109620000|2025-03-04 17:33:40|19101.4|19089.4|19102.7|19090.7|19105.2|19093.2|19100.7|19088.7|3
1741109630000|2025-03-04 17:33:50|19100.2|19088.2|19100.2|19088.2|19102|19090|19100.2|19088.2|3
1741109640000|2025-03-04 17:34:00|19098.8|19086.8|19098.8|19086.8|19099.5|19087.5|19096.4|19084.4|7
1741109650000|2025-03-04 17:34:10|19099.5|19087.5|19098.8|19086.8|19101.3|19089.3|19098.8|19086.8|7
1741109660000|2025-03-04 17:34:20|19098.2|19086.2|19098|19086|19098.2|19086.2|19097.5|19085.5|0
1741109670000|2025-03-04 17:34:30|19100|19088|19101.2|19089.2|19102|19090|19100|19088|5
1741109680000|2025-03-04 17:34:40|19102|19090|19101.2|19089.2|19102|19090|19101.2|19089.2|0
1741109690000|2025-03-04 17:34:50|19102|19090|19105.5|19093.5|19105.5|19093.5|19101.2|19089.2|8
1741109700000|2025-03-04 17:35:00|19106.2|19094.2|19103|19091|19106.2|19094.2|19103|19091|5
1741109710000|2025-03-04 17:35:10|19100.5|19088.5|19111.8|19099.8|19111.8|19099.8|19100|19088|12
1741109720000|2025-03-04 17:35:20|19111.2|19099.2|19108.6|19096.6|19111.2|19099.2|19106.8|19094.8|2
1741109730000|2025-03-04 17:35:30|19107.9|19095.9|19110.5|19098.5|19111.1|19099.1|19107.9|19095.9|2
1741109740000|2025-03-04 17:35:40|19109.3|19097.3|19105|19093|19109.3|19097.3|19103.7|19091.7|12
1741109750000|2025-03-04 17:35:50|19105.5|19093.5|19109.3|19097.3|19112|19100|19105.5|19093.5|5
1741109760000|2025-03-04 17:36:00|19110.2|19098.2|19108.7|19096.7|19110.7|19098.7|19108.7|19096.7|2
1741109770000|2025-03-04 17:36:10|19111.2|19099.2|19110.5|19098.5|19111.2|19099.2|19110.5|19098.5|2
1741109780000|2025-03-04 17:36:20|19111.2|19099.2|19110|19098|19111.2|19099.2|19110|19098|1
1741109790000|2025-03-04 17:36:30|19106.2|19094.2|19095|19083|19106.2|19094.2|19095|19083|8
1741109800000|2025-03-04 17:36:40|19095.7|19083.7|19099.3|19087.3|19100.5|19088.5|19093|19081|22
1741109810000|2025-03-04 17:36:50|19101.2|19089.2|19101.8|19089.8|19101.8|19089.8|19101.2|19089.2|6
1741109820000|2025-03-04 17:37:00|19101.2|19089.2|19099.8|19087.8|19101.8|19089.8|19099.8|19087.8|3
1741109830000|2025-03-04 17:37:10|19102.3|19090.3|19101.6|19089.6|19103|19091|19101.1|19089.1|22
1741109840000|2025-03-04 17:37:20|19103.4|19091.4|19101.4|19089.4|19103.4|19091.4|19101.4|19089.4|6
1741109850000|2025-03-04 17:37:30|19100.7|19088.7|19100.2|19088.2|19100.7|19088.7|19100.2|19088.2|2
1741109860000|2025-03-04 17:37:40|19098.9|19086.9|19102.7|19090.7|19102.7|19090.7|19098.9|19086.9|17
1741109870000|2025-03-04 17:37:50|19106.4|19094.4|19106.4|19094.4|19106.4|19094.4|19106.4|19094.4|5
1741109880000|2025-03-04 17:38:00|19107.1|19095.1|19107.7|19095.7|19107.7|19095.7|19107.1|19095.1|4
1741109890000|2025-03-04 17:38:10|19109.8|19097.8|19110.9|19098.9|19110.9|19098.9|19109.8|19097.8|9
1741109900000|2025-03-04 17:38:20|19110.2|19098.2|19110.2|19098.2|19110.9|19098.9|19107.1|19095.1|3
1741109910000|2025-03-04 17:38:30|19110.9|19098.9|19121.4|19109.4|19123.9|19111.9|19110.9|19098.9|47
1741109920000|2025-03-04 17:38:40|19120.9|19108.9|19119.5|19107.5|19123.2|19111.2|19119.5|19107.5|3
1741109930000|2025-03-04 17:38:50|19118.9|19106.9|19122|19110|19125.2|19113.2|19118.9|19106.9|7
1741109940000|2025-03-04 17:39:00|19122.5|19110.5|19122|19110|19122.7|19110.7|19122|19110|2
1741109950000|2025-03-04 17:39:10|19122.7|19110.7|19125.9|19113.9|19126.6|19114.6|19122.7|19110.7|28
1741109960000|2025-03-04 17:39:20|19126.6|19114.6|19119.6|19107.6|19126.6|19114.6|19118.9|19106.9|16
1741109970000|2025-03-04 17:39:30|19120.2|19108.2|19118.4|19106.4|19120.2|19108.2|19116.4|19104.4|13
1741109980000|2025-03-04 17:39:40|19117.7|19105.7|19116.9|19104.9|19118.2|19106.2|19116.9|19104.9|0
1741109990000|2025-03-04 17:39:50|19116.2|19104.2|19113.9|19101.9|19116.2|19104.2|19113.9|19101.9|3
1741110000000|2025-03-04 17:40:00|19112.5|19100.5|19112.5|19100.5|19113.2|19101.2|19111.4|19099.4|7
1741110010000|2025-03-04 17:40:10|19111.9|19099.9|19111.9|19099.9|19111.9|19099.9|19111.9|19099.9|6
1741110020000|2025-03-04 17:40:20|19114.4|19102.4|19114.4|19102.4|19114.4|19102.4|19114.4|19102.4|8
1741110030000|2025-03-04 17:40:30|19112.5|19100.5|19112.5|19100.5|19112.5|19100.5|19112.5|19100.5|2
1741110040000|2025-03-04 17:40:40|19111.2|19099.2|19111.2|19099.2|19111.9|19099.9|19111.2|19099.2|6
1741110050000|2025-03-04 17:40:50|19111.9|19099.9|19105|19093|19111.9|19099.9|19104.4|19092.4|37
1741110060000|2025-03-04 17:41:00|19106.2|19094.2|19102.5|19090.5|19106.2|19094.2|19102.5|19090.5|4
1741110070000|2025-03-04 17:41:10|19103.2|19091.2|19108.7|19096.7|19108.7|19096.7|19103.2|19091.2|2
1741110080000|2025-03-04 17:41:20|19109.4|19097.4|19102.8|19090.8|19109.4|19097.4|19102.7|19090.7|33
1741110090000|2025-03-04 17:41:30|19100.3|19088.3|19103.4|19091.4|19103.4|19091.4|19100.3|19088.3|7
1741110100000|2025-03-04 17:41:40|19110.9|19098.9|19108.4|19096.4|19112.1|19100.1|19107.6|19095.6|20
1741110110000|2025-03-04 17:41:50|19108.9|19096.9|19116.2|19104.2|19116.2|19104.2|19108.9|19096.9|5
1741110120000|2025-03-04 17:42:00|19118.4|19106.4|19117.1|19105.1|19118.9|19106.9|19116.6|19104.6|7
1741110130000|2025-03-04 17:42:10|19116.6|19104.6|19108.4|19096.4|19116.6|19104.6|19108.4|19096.4|8
1741110140000|2025-03-04 17:42:20|19108.9|19096.9|19108.9|19096.9|19110.9|19098.9|19108.4|19096.4|4
1741110150000|2025-03-04 17:42:30|19108.4|19096.4|19105.9|19093.9|19108.4|19096.4|19103.9|19091.9|8
1741110160000|2025-03-04 17:42:40|19105.3|19093.3|19102.8|19090.8|19105.9|19093.9|19102.8|19090.8|7
1741110170000|2025-03-04 17:42:50|19101.4|19089.4|19105.9|19093.9|19105.9|19093.9|19101.4|19089.4|4
1741110180000|2025-03-04 17:43:00|19106.4|19094.4|19108.2|19096.2|19108.9|19096.9|19106.4|19094.4|6
1741110190000|2025-03-04 17:43:10|19108.9|19096.9|19107.6|19095.6|19108.9|19096.9|19106.2|19094.2|12
1741110200000|2025-03-04 17:43:20|19108.4|19096.4|19105.9|19093.9|19108.4|19096.4|19105.9|19093.9|2
1741110210000|2025-03-04 17:43:30|19106.6|19094.6|19104.8|19092.8|19106.6|19094.6|19104.2|19092.2|25
1741110220000|2025-03-04 17:43:40|19103.7|19091.7|19104.2|19092.2|19104.2|19092.2|19103.7|19091.7|13
1741110230000|2025-03-04 17:43:50|19103.7|19091.7|19105.5|19093.5|19105.5|19093.5|19102.3|19090.3|1
1741110240000|2025-03-04 17:44:00|19106|19094|19106|19094|19106|19094|19106|19094|6
1741110250000|2025-03-04 17:44:10|19103.3|19091.3|19101|19089|19103.5|19091.5|19100.3|19088.3|3
1741110260000|2025-03-04 17:44:20|19099.1|19087.1|19099.1|19087.1|19099.1|19087.1|19099.1|19087.1|2
1741110270000|2025-03-04 17:44:30|19099.8|19087.8|19099.8|19087.8|19099.8|19087.8|19099.8|19087.8|1
1741110280000|2025-03-04 17:44:40|||||||||3
1741110290000|2025-03-04 17:44:50|19099.1|19087.1|19101.9|19089.9|19103.3|19091.3|19097.8|19085.8|17
1741110300000|2025-03-04 17:45:00|19102.6|19090.6|19108.3|19096.3|19108.3|19096.3|19098.9|19086.9|9
1741110310000|2025-03-04 17:45:10|19107.6|19095.6|19106.9|19094.9|19108.9|19096.9|19106.9|19094.9|4
1741110320000|2025-03-04 17:45:20|19110.1|19098.1|19108.9|19096.9|19110.1|19098.1|19108.9|19096.9|1
1741110330000|2025-03-04 17:45:30|19111|19099|19117.5|19105.5|19120|19108|19111|19099|6
1741110340000|2025-03-04 17:45:40|19118.2|19106.2|19119.1|19107.1|19121.9|19109.9|19116.2|19104.2|20
1741110350000|2025-03-04 17:45:50|19123|19111|19116.2|19104.2|19123.7|19111.7|19116.2|19104.2|19
1741110360000|2025-03-04 17:46:00|19116.9|19104.9|19116.2|19104.2|19117.5|19105.5|19116.2|19104.2|25
1741110370000|2025-03-04 17:46:10|||||||||8
1741110380000|2025-03-04 17:46:20|19111.7|19099.7|19113.7|19101.7|19113.7|19101.7|19111.7|19099.7|9
1741110390000|2025-03-04 17:46:30|19114.9|19102.9|19113.7|19101.7|19118.7|19106.7|19113.2|19101.2|15
1741110400000|2025-03-04 17:46:40|19115.7|19103.7|19118.7|19106.7|19118.7|19106.7|19115.7|19103.7|6
1741110410000|2025-03-04 17:46:50|19116.2|19104.2|19114.4|19102.4|19116.2|19104.2|19114.4|19102.4|12
1741110420000|2025-03-04 17:47:00|19113.9|19101.9|19111.9|19099.9|19113.9|19101.9|19111.9|19099.9|10
1741110430000|2025-03-04 17:47:10|19112.6|19100.6|19111.9|19099.9|19113.2|19101.2|19111.9|19099.9|1
1741110450000|2025-03-04 17:47:30|19111.2|19099.2|19111.9|19099.9|19111.9|19099.9|19111.2|19099.2|2
1741110460000|2025-03-04 17:47:40|19113.3|19101.3|19113.3|19101.3|19113.3|19101.3|19113.3|19101.3|1
1741110470000|2025-03-04 17:47:50|19112.6|19100.6|19108.3|19096.3|19113.3|19101.3|19108.3|19096.3|2
1741110480000|2025-03-04 17:48:00|19109|19097|19111.5|19099.5|19111.5|19099.5|19108.5|19096.5|31
1741110500000|2025-03-04 17:48:20|19110.5|19098.5|19109.8|19097.8|19110.5|19098.5|19109.8|19097.8|2
1741110510000|2025-03-04 17:48:30|19108.7|19096.7|19108.7|19096.7|19109.9|19097.9|19106.2|19094.2|16
1741110520000|2025-03-04 17:48:40|19108|19096|19106.7|19094.7|19108.7|19096.7|19106.7|19094.7|1
1741110530000|2025-03-04 17:48:50|19106.2|19094.2|19105.6|19093.6|19106.2|19094.2|19105.6|19093.6|1
1741110540000|2025-03-04 17:49:00|19104.2|19092.2|19106.7|19094.7|19108.7|19096.7|19104.2|19092.2|7
1741110550000|2025-03-04 17:49:10|19107.2|19095.2|19106.2|19094.2|19108|19096|19106.2|19094.2|2
1741110560000|2025-03-04 17:49:20|19105.5|19093.5|19103.1|19091.1|19105.5|19093.5|19103.1|19091.1|2
1741110570000|2025-03-04 17:49:30|19103.7|19091.7|19103.7|19091.7|19104.2|19092.2|19103.1|19091.1|3
1741110580000|2025-03-04 17:49:40|19104.2|19092.2|19099.7|19087.7|19104.2|19092.2|19098.7|19086.7|10
1741110590000|2025-03-04 17:49:50|19103.5|19091.5|19100.1|19088.1|19106.7|19094.7|19100.1|19088.1|38
1741110600000|2025-03-04 17:50:00|||||||||2
1741110610000|2025-03-04 17:50:10|19099.4|19087.4|19102.6|19090.6|19103.1|19091.1|19096.3|19084.3|4
1741110620000|2025-03-04 17:50:20|19100.1|19088.1|19100.1|19088.1|19100.6|19088.6|19100.1|19088.1|1
1741110630000|2025-03-04 17:50:30|19100.6|19088.6|19099.4|19087.4|19100.6|19088.6|19099.4|19087.4|2
1741110640000|2025-03-04 17:50:40|19100.1|19088.1|19100.1|19088.1|19100.6|19088.6|19100.1|19088.1|1
1741110650000|2025-03-04 17:50:50|19099.4|19087.4|19099.4|19087.4|19100.6|19088.6|19099.4|19087.4|0
1741110660000|2025-03-04 17:51:00|19100.1|19088.1|19098.3|19086.3|19100.8|19088.8|19098.3|19086.3|24
1741110670000|2025-03-04 17:51:10|19097|19085|19096.5|19084.5|19098.3|19086.3|19096.5|19084.5|4
1741110680000|2025-03-04 17:51:20|19097|19085|19097|19085|19097|19085|19097|19085|1
1741110690000|2025-03-04 17:51:30|19095.8|19083.8|19096.5|19084.5|19096.5|19084.5|19095.8|19083.8|3
1741110700000|2025-03-04 17:51:40|19095.8|19083.8|19094.5|19082.5|19096.5|19084.5|19093.3|19081.3|5
1741110710000|2025-03-04 17:51:50|19095.3|19083.3|19094.7|19082.7|19095.3|19083.3|19094|19082|14
1741110720000|2025-03-04 17:52:00|19094.2|19082.2|19094.7|19082.7|19094.7|19082.7|19094.2|19082.2|5
1741110730000|2025-03-04 17:52:10|19096.1|19084.1|19102.9|19090.9|19104|19092|19096.1|19084.1|28
1741110740000|2025-03-04 17:52:20|19102.2|19090.2|19097.2|19085.2|19102.2|19090.2|19097.2|19085.2|6
1741110750000|2025-03-04 17:52:30|19097.9|19085.9|19097.2|19085.2|19101|19089|19095.3|19083.3|15
1741110760000|2025-03-04 17:52:40|19098.5|19086.5|19100.4|19088.4|19100.4|19088.4|19098.5|19086.5|1
1741110770000|2025-03-04 17:52:50|19101|19089|19099.7|19087.7|19102.2|19090.2|19099.7|19087.7|6
1741110780000|2025-03-04 17:53:00|||||||||1
1741110790000|2025-03-04 17:53:10|19101|19089|19104.7|19092.7|19104.7|19092.7|19101|19089|5
1741110800000|2025-03-04 17:53:20|19104|19092|19106.5|19094.5|19106.5|19094.5|19099.7|19087.7|11
1741110810000|2025-03-04 17:53:30|19107.7|19095.7|19106|19094|19107.7|19095.7|19104.5|19092.5|8
1741110820000|2025-03-04 17:53:40|19104.5|19092.5|19102.7|19090.7|19104.5|19092.5|19102|19090|5
1741110830000|2025-03-04 17:53:50|19104|19092|19102|19090|19104|19092|19101|19089|11
1741110840000|2025-03-04 17:54:00|19101.5|19089.5|19101.5|19089.5|19101.5|19089.5|19101.5|19089.5|2
1741110860000|2025-03-04 17:54:20|19100.8|19088.8|19100.8|19088.8|19102.7|19090.7|19100.8|19088.8|5
1741110870000|2025-03-04 17:54:30|||||||||1
1741110880000|2025-03-04 17:54:40|19098.3|19086.3|19095.8|19083.8|19098.3|19086.3|19095.8|19083.8|15
1741110890000|2025-03-04 17:54:50|19098.3|19086.3|19098.8|19086.8|19099.5|19087.5|19098.3|19086.3|2
1741110900000|2025-03-04 17:55:00|19099.5|19087.5|19107|19095|19107|19095|19099.5|19087.5|46
1741110910000|2025-03-04 17:55:10|19109|19097|19104|19092|19109|19097|19104|19092|5
1741110920000|2025-03-04 17:55:20|19103.5|19091.5|19101.5|19089.5|19103.5|19091.5|19101.5|19089.5|5
1741110930000|2025-03-04 17:55:30|19102.2|19090.2|19102.9|19090.9|19102.9|19090.9|19102.2|19090.2|8
1741110940000|2025-03-04 17:55:40|19109.2|19097.2|19101.7|19089.7|19109.2|19097.2|19101.7|19089.7|6
1741110950000|2025-03-04 17:55:50|19100.9|19088.9|19101.7|19089.7|19102.2|19090.2|19100.4|19088.4|6
1741110960000|2025-03-04 17:56:00|19101.1|19089.1|19100.4|19088.4|19101.1|19089.1|19100.4|19088.4|1
1741110970000|2025-03-04 17:56:10|19101.1|19089.1|19102.9|19090.9|19102.9|19090.9|19101.1|19089.1|4
1741110980000|2025-03-04 17:56:20|19100.9|19088.9|19102.9|19090.9|19103.6|19091.6|19100.4|19088.4|1
1741110990000|2025-03-04 17:56:30|19101.5|19089.5|19100.9|19088.9|19101.7|19089.7|19100.9|19088.9|2
1741111000000|2025-03-04 17:56:40|19101.7|19089.7|19108.4|19096.4|19109|19097|19101.7|19089.7|39
1741111010000|2025-03-04 17:56:50|19107.7|19095.7|19100.9|19088.9|19107.7|19095.7|19100.9|19088.9|1
1741111020000|2025-03-04 17:57:00|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|19100.2|19088.2|1
1741111030000|2025-03-04 17:57:10|19105.1|19093.1|19102|19090|19105.8|19093.8|19101.5|19089.5|32
1741111040000|2025-03-04 17:57:20|19101.5|19089.5|19100.8|19088.8|19101.5|19089.5|19100.8|19088.8|1
1741111050000|2025-03-04 17:57:30|19099.5|19087.5|19098.3|19086.3|19099.5|19087.5|19098.3|19086.3|3
1741111070000|2025-03-04 17:57:50|19099|19087|19098.3|19086.3|19100.2|19088.2|19098.3|19086.3|3
1741111080000|2025-03-04 17:58:00|19099.5|19087.5|19104|19092|19104|19092|19099.5|19087.5|11
1741111090000|2025-03-04 17:58:10|19104.5|19092.5|19105.8|19093.8|19105.8|19093.8|19104.5|19092.5|0
1741111100000|2025-03-04 17:58:20|19106.5|19094.5|19105.2|19093.2|19109.5|19097.5|19104.7|19092.7|7
1741111110000|2025-03-04 17:58:30|19106.5|19094.5|19106.3|19094.3|19110.8|19098.8|19106.3|19094.3|13
1741111120000|2025-03-04 17:58:40|19104.3|19092.3|19103.1|19091.1|19104.3|19092.3|19102.5|19090.5|1
1741111130000|2025-03-04 17:58:50|19100.6|19088.6|19103.8|19091.8|19104.5|19092.5|19100.6|19088.6|1
1741111140000|2025-03-04 17:59:00|19103.3|19091.3|19102.7|19090.7|19103.3|19091.3|19102.7|19090.7|17
1741111150000|2025-03-04 17:59:10|19102.2|19090.2|19102|19090|19102.2|19090.2|19101.5|19089.5|0
1741111160000|2025-03-04 17:59:20|19105.6|19093.6|19108.3|19096.3|19112|19100|19105.6|19093.6|21
1741111170000|2025-03-04 17:59:30|19106.5|19094.5|19105.9|19093.9|19107|19095|19105.4|19093.4|12
1741111180000|2025-03-04 17:59:40|19105.4|19093.4|19103.4|19091.4|19105.4|19093.4|19103.4|19091.4|6
1741111190000|2025-03-04 17:59:50|||||||||1
1741111200000|2025-03-04 18:00:00|19102.9|19090.9|19105.6|19093.6|19105.6|19093.6|19102.2|19090.2|8
1741111210000|2025-03-04 18:00:10|19105|19093|19103.6|19091.6|19106.1|19094.1|19103.6|19091.6|5
1741111220000|2025-03-04 18:00:20|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|19109.8|19097.8|8
1741111230000|2025-03-04 18:00:30|19109.3|19097.3|19109.3|19097.3|19109.3|19097.3|19106.1|19094.1|16
1741111240000|2025-03-04 18:00:40|19109.8|19097.8|19106.8|19094.8|19109.8|19097.8|19104.8|19092.8|5
1741111250000|2025-03-04 18:00:50|19107.3|19095.3|19108.6|19096.6|19110|19098|19106.8|19094.8|5
1741111260000|2025-03-04 18:01:00|19108.1|19096.1|19108.8|19096.8|19115.2|19103.2|19107.7|19095.7|44
1741111270000|2025-03-04 18:01:10|19109.5|19097.5|19112.5|19100.5|19112.5|19100.5|19109.5|19097.5|0
1741111280000|2025-03-04 18:01:20|19111.8|19099.8|19113.2|19101.2|19113.2|19101.2|19108.2|19096.2|8
1741111290000|2025-03-04 18:01:30|19111.3|19099.3|19109.5|19097.5|19112|19100|19108.9|19096.9|11
1741111300000|2025-03-04 18:01:40|19107|19095|19108.2|19096.2|19108.2|19096.2|19107|19095|1
1741111310000|2025-03-04 18:01:50|19107|19095|19107.7|19095.7|19107.7|19095.7|19106.4|19094.4|5
1741111320000|2025-03-04 18:02:00|19107|19095|19108.2|19096.2|19108.9|19096.9|19107|19095|3
1741111330000|2025-03-04 18:02:10|19107.5|19095.5|19106.4|19094.4|19107.5|19095.5|19106.4|19094.4|1
1741111340000|2025-03-04 18:02:20|19105.7|19093.7|19107|19095|19107|19095|19105.7|19093.7|2
1741111350000|2025-03-04 18:02:30|19106.4|19094.4|19105.9|19093.9|19106.4|19094.4|19105.9|19093.9|10
1741111360000|2025-03-04 18:02:40|19107.2|19095.2|19111.1|19099.1|19111.1|19099.1|19106.6|19094.6|20
1741111370000|2025-03-04 18:02:50|19112.3|19100.3|19109.1|19097.1|19112.9|19100.9|19109.1|19097.1|7
1741111380000|2025-03-04 18:03:00|19109.8|19097.8|19106.6|19094.6|19109.8|19097.8|19106.6|19094.6|6
1741111390000|2025-03-04 18:03:10|19104.6|19092.6|19104.6|19092.6|19105.4|19093.4|19104.6|19092.6|2
1741111400000|2025-03-04 18:03:20|19105.4|19093.4|19104.6|19092.6|19105.9|19093.9|19104.6|19092.6|1
1741111410000|2025-03-04 18:03:30|19105.9|19093.9|19106.6|19094.6|19106.6|19094.6|19104.6|19092.6|2
1741111420000|2025-03-04 18:03:40|19106.1|19094.1|19117.1|19105.1|19117.1|19105.1|19106.1|19094.1|25
1741111430000|2025-03-04 18:03:50|19118.4|19106.4|19119.6|19107.6|19119.6|19107.6|19118.4|19106.4|6
1741111440000|2025-03-04 18:04:00|19120.4|19108.4|19122.1|19110.1|19122.9|19110.9|19119.6|19107.6|4
1741111450000|2025-03-04 18:04:10|19120.4|19108.4|19123.9|19111.9|19123.9|19111.9|19120.4|19108.4|25
1741111460000|2025-03-04 18:04:20|19123.4|19111.4|19121.4|19109.4|19123.4|19111.4|19121.4|19109.4|2
1741111470000|2025-03-04 18:04:30|19123.2|19111.2|19123.9|19111.9|19123.9|19111.9|19122|19110|21
1741111480000|2025-03-04 18:04:40|19122.7|19110.7|19120.7|19108.7|19123.2|19111.2|19120.7|19108.7|4
1741111490000|2025-03-04 18:04:50|19121.3|19109.3|19125.7|19113.7|19126.3|19114.3|19119.5|19107.5|6
1741111500000|2025-03-04 18:05:00|19126.3|19114.3|19118.9|19106.9|19126.3|19114.3|19118.9|19106.9|4
1741111510000|2025-03-04 18:05:10|19120.2|19108.2|19122|19110|19123.2|19111.2|19120.2|19108.2|7
1741111520000|2025-03-04 18:05:20|19122.7|19110.7|19126.2|19114.2|19127|19115|19122.7|19110.7|13
1741111530000|2025-03-04 18:05:30|19125.7|19113.7|19122.5|19110.5|19125.7|19113.7|19122.5|19110.5|3
1741111540000|2025-03-04 18:05:40|19120|19108|19118.2|19106.2|19120.7|19108.7|19118.2|19106.2|4
1741111550000|2025-03-04 18:05:50|19119.5|19107.5|19119.5|19107.5|19120.7|19108.7|19118.2|19106.2|8
1741111560000|2025-03-04 18:06:00|19118.7|19106.7|19123.2|19111.2|19123.9|19111.9|19118.2|19106.2|15
1741111570000|2025-03-04 18:06:10|19123.9|19111.9|19121.4|19109.4|19123.9|19111.9|19121.4|19109.4|2
1741111580000|2025-03-04 18:06:20|19118.2|19106.2|19110.7|19098.7|19118.2|19106.2|19110.7|19098.7|9
1741111590000|2025-03-04 18:06:30|19110|19098|19110.3|19098.3|19112|19100|19109.5|19097.5|16
1741111600000|2025-03-04 18:06:40|19107.1|19095.1|19106.6|19094.6|19107.1|19095.1|19106.6|19094.6|4
1741111610000|2025-03-04 18:06:50|19107.1|19095.1|19108|19096|19108.6|19096.6|19107.1|19095.1|8
1741111620000|2025-03-04 18:07:00|19108.6|19096.6|19106.1|19094.1|19108.6|19096.6|19106.1|19094.1|2
1741111630000|2025-03-04 18:07:10|19105.3|19093.3|19106.1|19094.1|19107.3|19095.3|19105.3|19093.3|3
1741111640000|2025-03-04 18:07:20|19105.3|19093.3|19107.3|19095.3|19107.3|19095.3|19105.3|19093.3|0
1741111650000|2025-03-04 18:07:30|19106.8|19094.8|19105.3|19093.3|19106.8|19094.8|19105.3|19093.3|1
1741111660000|2025-03-04 18:07:40|19106.8|19094.8|19109.8|19097.8|19109.8|19097.8|19106.8|19094.8|11
1741111670000|2025-03-04 18:07:50|19110.3|19098.3|19111|19099|19111.8|19099.8|19110.3|19098.3|2
1741111680000|2025-03-04 18:08:00|19110.3|19098.3|19111|19099|19111|19099|19109.1|19097.1|4
1741111690000|2025-03-04 18:08:10|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|19110.5|19098.5|1
1741111700000|2025-03-04 18:08:20|19111|19099|19117.8|19105.8|19117.8|19105.8|19111|19099|7
1741111710000|2025-03-04 18:08:30|19117.3|19105.3|19112.3|19100.3|19117.3|19105.3|19112.3|19100.3|23
1741111720000|2025-03-04 18:08:40|19111.8|19099.8|19114.8|19102.8|19114.8|19102.8|19111.8|19099.8|7
1741111730000|2025-03-04 18:08:50|19114.3|19102.3|19116.6|19104.6|19119.1|19107.1|19114.1|19102.1|31
1741111740000|2025-03-04 18:09:00|19117.8|19105.8|19114.8|19102.8|19117.8|19105.8|19114.8|19102.8|1
1741111750000|2025-03-04 18:09:10|19114.1|19102.1|19114.8|19102.8|19116|19104|19114.1|19102.1|3
1741111760000|2025-03-04 18:09:20|19115.3|19103.3|19119.1|19107.1|19120.3|19108.3|19115.3|19103.3|8
1741111770000|2025-03-04 18:09:30|19120.3|19108.3|19120.9|19108.9|19120.9|19108.9|19120.3|19108.3|0
1741111780000|2025-03-04 18:09:40|19120.3|19108.3|19122.8|19110.8|19122.8|19110.8|19120.3|19108.3|8
1741111790000|2025-03-04 18:09:50|19125.9|19113.9|19122.1|19110.1|19125.9|19113.9|19122.1|19110.1|3
1741111800000|2025-03-04 18:10:00|19121.4|19109.4|19120.9|19108.9|19122.1|19110.1|19119.6|19107.6|5
1741111810000|2025-03-04 18:10:10|19121.4|19109.4|19123.2|19111.2|19123.2|19111.2|19121.4|19109.4|9
1741111820000|2025-03-04 18:10:20|19121.4|19109.4|19121.8|19109.8|19122.5|19110.5|19121.4|19109.4|5
1741111830000|2025-03-04 18:10:30|19120.7|19108.7|19119.4|19107.4|19121.2|19109.2|19119.4|19107.4|6
1741111840000|2025-03-04 18:10:40|19120|19108|19120.9|19108.9|19121.4|19109.4|19120|19108|17
1741111850000|2025-03-04 18:10:50|19120.3|19108.3|19120.3|19108.3|19120.9|19108.9|19120.3|19108.3|0
1741111860000|2025-03-04 18:11:00|19122.8|19110.8|19122.1|19110.1|19122.8|19110.8|19122.1|19110.1|9
1741111870000|2025-03-04 18:11:10|19122.8|19110.8|19124.1|19112.1|19124.1|19112.1|19122.8|19110.8|9
1741111880000|2025-03-04 18:11:20|19122.8|19110.8|19120.3|19108.3|19123.5|19111.5|19120.3|19108.3|0
1741111890000|2025-03-04 18:11:30|||||||||2
1741111900000|2025-03-04 18:11:40|19120.9|19108.9|19121.6|19109.6|19121.6|19109.6|19120.9|19108.9|1
1741111910000|2025-03-04 18:11:50|19120.3|19108.3|19119.8|19107.8|19120.3|19108.3|19119.8|19107.8|6
1741111920000|2025-03-04 18:12:00|19120.5|19108.5|19120|19108|19121.7|19109.7|19120|19108|5
1741111930000|2025-03-04 18:12:10|19120.7|19108.7|19121.2|19109.2|19121.2|19109.2|19120.7|19108.7|12
1741111940000|2025-03-04 18:12:20|19121.7|19109.7|19121.7|19109.7|19121.7|19109.7|19121.2|19109.2|9
1741111950000|2025-03-04 18:12:30|19121.2|19109.2|19123.2|19111.2|19123.2|19111.2|19121.2|19109.2|4
1741111960000|2025-03-04 18:12:40|19126.2|19114.2|19124.9|19112.9|19126.2|19114.2|19124.4|19112.4|6
1741111970000|2025-03-04 18:12:50|19124.4|19112.4|19121.9|19109.9|19124.4|19112.4|19121.9|19109.9|1
1741111980000|2025-03-04 18:13:00|19121.4|19109.4|19121.9|19109.9|19123.2|19111.2|19121.2|19109.2|18
1741111990000|2025-03-04 18:13:10|19128.7|19116.7|19126.7|19114.7|19128.7|19116.7|19125.5|19113.5|14
1741112000000|2025-03-04 18:13:20|19128.7|19116.7|19129.9|19117.9|19129.9|19117.9|19128.7|19116.7|1
1741112010000|2025-03-04 18:13:30|19129.4|19117.4|19136.2|19124.2|19138|19126|19129.4|19117.4|28
1741112020000|2025-03-04 18:13:40|19135.7|19123.7|19135.7|19123.7|19135.7|19123.7|19133.2|19121.2|8
1741112030000|2025-03-04 18:13:50|19133.7|19121.7|19128.2|19116.2|19133.7|19121.7|19128.2|19116.2|13
1741112040000|2025-03-04 18:14:00|19127.4|19115.4|19128.7|19116.7|19129.9|19117.9|19127.4|19115.4|11
1741112050000|2025-03-04 18:14:10|19129.4|19117.4|19125.7|19113.7|19129.4|19117.4|19125.7|19113.7|9
1741112060000|2025-03-04 18:14:20|||||||||20
1741112070000|2025-03-04 18:14:30|19130.7|19118.7|19128.3|19116.3|19130.7|19118.7|19128.3|19116.3|48
1741112080000|2025-03-04 18:14:40|19127.8|19115.8|19127.1|19115.1|19127.8|19115.8|19127.1|19115.1|0
1741112090000|2025-03-04 18:14:50|19128.5|19116.5|19131.2|19119.2|19131.9|19119.9|19128.5|19116.5|19
1741112100000|2025-03-04 18:15:00|19130.7|19118.7|19131.2|19119.2|19131.7|19119.7|19130.7|19118.7|2
1741112110000|2025-03-04 18:15:10|19130.6|19118.6|19129.9|19117.9|19131.2|19119.2|19128.1|19116.1|9
1741112120000|2025-03-04 18:15:20|19130.6|19118.6|19127.4|19115.4|19130.6|19118.6|19127.4|19115.4|12
1741112130000|2025-03-04 18:15:30|19126.2|19114.2|19127.4|19115.4|19129.2|19117.2|19125.6|19113.6|29
1741112140000|2025-03-04 18:15:40|19126.7|19114.7|19124.2|19112.2|19126.7|19114.7|19124.2|19112.2|1
1741112150000|2025-03-04 18:15:50|19122.4|19110.4|19123.1|19111.1|19123.1|19111.1|19122.4|19110.4|1
1741112160000|2025-03-04 18:16:00|19128.7|19116.7|19126.2|19114.2|19128.7|19116.7|19126.2|19114.2|23
1741112170000|2025-03-04 18:16:10|19125.6|19113.6|19128.7|19116.7|19130.6|19118.6|19125.6|19113.6|23
1741112180000|2025-03-04 18:16:20|19129.4|19117.4|19139.8|19127.8|19140.3|19128.3|19129.4|19117.4|7
1741112190000|2025-03-04 18:16:30|19142.4|19130.4|19140.5|19128.5|19143.5|19131.5|19140.5|19128.5|14
1741112200000|2025-03-04 18:16:40|19139.2|19127.2|19140.5|19128.5|19140.5|19128.5|19138|19126|4
1741112210000|2025-03-04 18:16:50|19138.7|19126.7|19140.5|19128.5|19140.5|19128.5|19138.7|19126.7|6
1741112220000|2025-03-04 18:17:00|19138.9|19126.9|19137.4|19125.4|19138.9|19126.9|19137.4|19125.4|8
1741112230000|2025-03-04 18:17:10|19139.9|19127.9|19139.9|19127.9|19141.7|19129.7|19139.9|19127.9|8
1741112240000|2025-03-04 18:17:20|19139.4|19127.4|19137.4|19125.4|19141.2|19129.2|19137.4|19125.4|5
1741112250000|2025-03-04 18:17:30|19138|19126|19134.2|19122.2|19138|19126|19133.7|19121.7|3
1741112260000|2025-03-04 18:17:40|19134.9|19122.9|19134.9|19122.9|19134.9|19122.9|19131.7|19119.7|27
1741112270000|2025-03-04 18:17:50|19134.2|19122.2|19134.2|19122.2|19134.2|19122.2|19133|19121|0
1741112280000|2025-03-04 18:18:00|19133.5|19121.5|19131.5|19119.5|19133.5|19121.5|19131.5|19119.5|5
1741112290000|2025-03-04 18:18:10|19131|19119|19131.5|19119.5|19132.2|19120.2|19131|19119|11
1741112300000|2025-03-04 18:18:20|19132.2|19120.2|19133.5|19121.5|19134.2|19122.2|19132.2|19120.2|1
1741112310000|2025-03-04 18:18:30|19132.4|19120.4|19125.5|19113.5|19132.4|19120.4|19124.9|19112.9|32
1741112320000|2025-03-04 18:18:40|19124.9|19112.9|19121.3|19109.3|19124.9|19112.9|19121.3|19109.3|9
1741112330000|2025-03-04 18:18:50|19121.9|19109.9|19122.1|19110.1|19122.1|19110.1|19120.6|19108.6|0
1741112340000|2025-03-04 18:19:00|19124.6|19112.6|19122.1|19110.1|19124.6|19112.6|19121.3|19109.3|15
1741112350000|2025-03-04 18:19:10|19121.5|19109.5|19120.1|19108.1|19121.5|19109.5|19118.8|19106.8|2
1741112360000|2025-03-04 18:19:20|19120.8|19108.8|19118.8|19106.8|19120.8|19108.8|19118.8|19106.8|2
1741112370000|2025-03-04 18:19:30|19119.6|19107.6|19122.6|19110.6|19122.6|19110.6|19119.6|19107.6|13
1741112380000|2025-03-04 18:19:40|19122.1|19110.1|19122.6|19110.6|19122.6|19110.6|19121.3|19109.3|2
1741112390000|2025-03-04 18:19:50|19121.9|19109.9|19127.1|19115.1|19127.1|19115.1|19121.9|19109.9|11
1741112400000|2025-03-04 18:20:00|19126.5|19114.5|19123.3|19111.3|19127.1|19115.1|19123.3|19111.3|2
1741112410000|2025-03-04 18:20:10|19123.8|19111.8|19118.1|19106.1|19123.8|19111.8|19118.1|19106.1|12
1741112420000|2025-03-04 18:20:20|19124.2|19112.2|19120.4|19108.4|19124.2|19112.2|19119.2|19107.2|18
1741112430000|2025-03-04 18:20:30|19119.9|19107.9|19118.7|19106.7|19119.9|19107.9|19118.1|19106.1|9
1741112440000|2025-03-04 18:20:40|19119.2|19107.2|19123.7|19111.7|19123.7|19111.7|19119.2|19107.2|11
1741112450000|2025-03-04 18:20:50|19124.2|19112.2|19125.4|19113.4|19126.2|19114.2|19124.2|19112.2|1
1741112460000|2025-03-04 18:21:00|19126.2|19114.2|19121.7|19109.7|19126.7|19114.7|19121.7|19109.7|4
1741112470000|2025-03-04 18:21:10|19123.7|19111.7|19122.4|19110.4|19123.7|19111.7|19122.4|19110.4|7
1741112480000|2025-03-04 18:21:20|19123.5|19111.5|19126|19114|19126|19114|19123.5|19111.5|12
1741112500000|2025-03-04 18:21:40|19126.7|19114.7|19127.2|19115.2|19127.2|19115.2|19126.7|19114.7|3
1741112510000|2025-03-04 18:21:50|19126.7|19114.7|19122.4|19110.4|19126.7|19114.7|19122.4|19110.4|9
1741112520000|2025-03-04 18:22:00|19121.7|19109.7|19125.6|19113.6|19125.6|19113.6|19120.6|19108.6|21
1741112530000|2025-03-04 18:22:10|19129.4|19117.4|19129.4|19117.4|19129.9|19117.9|19129.4|19117.4|5
1741112540000|2025-03-04 18:22:20|19128.8|19116.8|19124.9|19112.9|19128.8|19116.8|19124.9|19112.9|17
1741112550000|2025-03-04 18:22:30|19125.4|19113.4|19123.6|19111.6|19125.4|19113.4|19122.4|19110.4|1
1741112560000|2025-03-04 18:22:40|19124.7|19112.7|19126.7|19114.7|19126.7|19114.7|19123.6|19111.6|2
1741112570000|2025-03-04 18:22:50|19125.4|19113.4|19122.4|19110.4|19126.1|19114.1|19122.4|19110.4|5
1741112580000|2025-03-04 18:23:00|19124.2|19112.2|19124.2|19112.2|19124.2|19112.2|19123.6|19111.6|10
1741112590000|2025-03-04 18:23:10|||||||||1
1741112600000|2025-03-04 18:23:20|19123.6|19111.6|19120.6|19108.6|19123.6|19111.6|19120.6|19108.6|2
1741112610000|2025-03-04 18:23:30|19119.5|19107.5|19118.1|19106.1|19119.5|19107.5|19117|19105|18
1741112620000|2025-03-04 18:23:40|19120.1|19108.1|19119.4|19107.4|19120.1|19108.1|19118.8|19106.8|5
1741112630000|2025-03-04 18:23:50|19120.1|19108.1|19119.4|19107.4|19120.1|19108.1|19117.6|19105.6|4
1741112640000|2025-03-04 18:24:00|19119.9|19107.9|19119.4|19107.4|19120.6|19108.6|19119.4|19107.4|4
1741112650000|2025-03-04 18:24:10|19118.8|19106.8|19111.9|19099.9|19118.8|19106.8|19111.9|19099.9|9
1741112660000|2025-03-04 18:24:20|19111.3|19099.3|19113.1|19101.1|19113.1|19101.1|19111.3|19099.3|1
1741112670000|2025-03-04 18:24:30|19110.1|19098.1|19109.4|19097.4|19110.1|19098.1|19109.4|19097.4|3
1741112680000|2025-03-04 18:24:40|19110.1|19098.1|19109.4|19097.4|19110.1|19098.1|19109.4|19097.4|1
1741112690000|2025-03-04 18:24:50|19110.1|19098.1|19112.6|19100.6|19112.6|19100.6|19110.1|19098.1|5
1741112700000|2025-03-04 18:25:00|19113.1|19101.1|19113.1|19101.1|19113.1|19101.1|19111.8|19099.8|4
1741112710000|2025-03-04 18:25:10|19112.6|19100.6|19112.6|19100.6|19112.6|19100.6|19111.3|19099.3|4
1741112720000|2025-03-04 18:25:20|19113.3|19101.3|19113.1|19101.1|19113.8|19101.8|19112.6|19100.6|1
1741112730000|2025-03-04 18:25:30|19112.6|19100.6|19123.6|19111.6|19123.6|19111.6|19112.6|19100.6|18
1741112740000|2025-03-04 18:25:40|19124.2|19112.2|19123.6|19111.6|19125.4|19113.4|19123.6|19111.6|6
1741112750000|2025-03-04 18:25:50|19125.4|19113.4|19126.1|19114.1|19126.1|19114.1|19123.1|19111.1|8
1741112760000|2025-03-04 18:26:00|19125.1|19113.1|19124.3|19112.3|19125.1|19113.1|19124.3|19112.3|7
1741112770000|2025-03-04 18:26:10|19123.3|19111.3|19122.7|19110.7|19123.3|19111.3|19122.7|19110.7|27
1741112780000|2025-03-04 18:26:20|||||||||1
1741112790000|2025-03-04 18:26:30|19120.8|19108.8|19118.3|19106.3|19121.5|19109.5|19117.7|19105.7|80
1741112800000|2025-03-04 18:26:40|19119|19107|19118.6|19106.6|19119.9|19107.9|19118.3|19106.3|15
1741112810000|2025-03-04 18:26:50|19119.3|19107.3|19119.3|19107.3|19121.3|19109.3|19119.3|19107.3|2
1741112820000|2025-03-04 18:27:00|19117.4|19105.4|19114.3|19102.3|19117.4|19105.4|19114.3|19102.3|3
1741112830000|2025-03-04 18:27:10|19114.9|19102.9|19118.1|19106.1|19118.8|19106.8|19114.9|19102.9|11
1741112840000|2025-03-04 18:27:20|19123.1|19111.1|19125.6|19113.6|19125.6|19113.6|19123.1|19111.1|16
1741112850000|2025-03-04 18:27:30|19126.3|19114.3|19126.3|19114.3|19126.3|19114.3|19126.3|19114.3|0
1741112860000|2025-03-04 18:27:40|19125|19113|19125|19113|19125|19113|19123.1|19111.1|3
1741112870000|2025-03-04 18:27:50|19124.5|19112.5|19122.5|19110.5|19124.5|19112.5|19122.5|19110.5|10
1741112880000|2025-03-04 18:28:00|19121.3|19109.3|19119.3|19107.3|19122.5|19110.5|19118.6|19106.6|10
1741112890000|2025-03-04 18:28:10|19121.3|19109.3|19120|19108|19121.3|19109.3|19119.3|19107.3|4
1741112900000|2025-03-04 18:28:20|19121.3|19109.3|19127.9|19115.9|19132.4|19120.4|19121.3|19109.3|29
1741112910000|2025-03-04 18:28:30|19127.2|19115.2|19128.4|19116.4|19129.1|19117.1|19125.9|19113.9|2
1741112920000|2025-03-04 18:28:40|19127|19115|19124.9|19112.9|19127|19115|19121.1|19109.1|33
1741112930000|2025-03-04 18:28:50|19125.6|19113.6|19124.1|19112.1|19126.6|19114.6|19124.1|19112.1|9
1741112940000|2025-03-04 18:29:00|19123.6|19111.6|19125.9|19113.9|19125.9|19113.9|19122.9|19110.9|5
1741112950000|2025-03-04 18:29:10|||||||||2
1741112960000|2025-03-04 18:29:20|19128.4|19116.4|19130.9|19118.9|19130.9|19118.9|19128.4|19116.4|8
1741112970000|2025-03-04 18:29:30|19129.7|19117.7|19128.4|19116.4|19129.7|19117.7|19128.4|19116.4|2
1741112980000|2025-03-04 18:29:40|||||||||1
1741112990000|2025-03-04 18:29:50|19127.7|19115.7|19130.9|19118.9|19130.9|19118.9|19126.6|19114.6|5
1741113000000|2025-03-04 18:30:00|19131.6|19119.6|19130.4|19118.4|19131.6|19119.6|19129.9|19117.9|2
1741113010000|2025-03-04 18:30:10|19129.9|19117.9|19132.4|19120.4|19132.4|19120.4|19129.9|19117.9|2
1741113020000|2025-03-04 18:30:20|19132.3|19120.3|19129.1|19117.1|19132.3|19120.3|19128.6|19116.6|2
1741113030000|2025-03-04 18:30:30|19131.3|19119.3|19129.8|19117.8|19131.3|19119.3|19129.8|19117.8|2
1741113040000|2025-03-04 18:30:40|19130.6|19118.6|19126.8|19114.8|19130.6|19118.6|19126.8|19114.8|8
1741113050000|2025-03-04 18:30:50|19125.6|19113.6|19127.3|19115.3|19127.3|19115.3|19125|19113|7
1741113060000|2025-03-04 18:31:00|19125.6|19113.6|19127.3|19115.3|19127.3|19115.3|19125.6|19113.6|3
1741113070000|2025-03-04 18:31:10|19128.1|19116.1|19131.8|19119.8|19131.8|19119.8|19128.1|19116.1|12
1741113080000|2025-03-04 18:31:20|19133.1|19121.1|19133.1|19121.1|19134.3|19122.3|19133.1|19121.1|3
1741113090000|2025-03-04 18:31:30|19132.3|19120.3|19130.6|19118.6|19132.3|19120.3|19128.1|19116.1|11
1741113100000|2025-03-04 18:31:40|19130|19118|19129.3|19117.3|19130.6|19118.6|19128.8|19116.8|4
1741113110000|2025-03-04 18:31:50|19130|19118|19133.1|19121.1|19133.8|19121.8|19129.8|19117.8|10
1741113120000|2025-03-04 18:32:00|19133.8|19121.8|19129.8|19117.8|19133.8|19121.8|19129.8|19117.8|8
1741113130000|2025-03-04 18:32:10|19131.8|19119.8|19135.4|19123.4|19135.9|19123.9|19131.1|19119.1|10
1741113140000|2025-03-04 18:32:20|19134.8|19122.8|19133.1|19121.1|19134.8|19122.8|19133.1|19121.1|12
1741113150000|2025-03-04 18:32:30|19133.8|19121.8|19138.2|19126.2|19138.2|19126.2|19133.8|19121.8|74
1741113160000|2025-03-04 18:32:40|19139.5|19127.5|19138.9|19126.9|19139.5|19127.5|19138.9|19126.9|4
1741113170000|2025-03-04 18:32:50|19138.8|19126.8|19140|19128|19140.5|19128.5|19138.2|19126.2|10
1741113180000|2025-03-04 18:33:00|19140.5|19128.5|19142.7|19130.7|19145.2|19133.2|19140|19128|10
1741113190000|2025-03-04 18:33:10|19143.9|19131.9|19142.7|19130.7|19143.9|19131.9|19142.7|19130.7|2
1741113200000|2025-03-04 18:33:20|19143.9|19131.9|19144.5|19132.5|19144.5|19132.5|19142.5|19130.5|3
1741113210000|2025-03-04 18:33:30|19143.8|19131.8|19137.5|19125.5|19143.8|19131.8|19137.5|19125.5|16
1741113220000|2025-03-04 18:33:40|19136.1|19124.1|19134.3|19122.3|19136.1|19124.1|19134.1|19122.1|1
1741113230000|2025-03-04 18:33:50|19133.8|19121.8|19136.8|19124.8|19137|19125|19133.8|19121.8|17
1741113240000|2025-03-04 18:34:00|19139.5|19127.5|19146.3|19134.3|19146.3|19134.3|19139.5|19127.5|3
1741113250000|2025-03-04 18:34:10|19146.8|19134.8|19141.1|19129.1|19146.8|19134.8|19140.5|19128.5|3
1741113260000|2025-03-04 18:34:20|19140|19128|19142.5|19130.5|19144.8|19132.8|19140|19128|8
1741113270000|2025-03-04 18:34:30|19141.8|19129.8|19141.3|19129.3|19141.8|19129.8|19140.5|19128.5|1
1741113280000|2025-03-04 18:34:40|19144.3|19132.3|19147.3|19135.3|19147.3|19135.3|19144.3|19132.3|19
1741113290000|2025-03-04 18:34:50|19145.9|19133.9|19146.8|19134.8|19146.8|19134.8|19145.4|19133.4|9
1741113300000|2025-03-04 18:35:00|19147.3|19135.3|19142.1|19130.1|19147.3|19135.3|19141.6|19129.6|10
1741113310000|2025-03-04 18:35:10|19143.4|19131.4|19143.6|19131.6|19143.6|19131.6|19141.6|19129.6|11
1741113320000|2025-03-04 18:35:20|19143|19131|19142.3|19130.3|19143|19131|19142.3|19130.3|1
1741113330000|2025-03-04 18:35:30|19143.6|19131.6|19143.4|19131.4|19143.6|19131.6|19142.9|19130.9|2
1741113340000|2025-03-04 18:35:40|19144.1|19132.1|19144.1|19132.1|19144.8|19132.8|19144.1|19132.1|5
1741113350000|2025-03-04 18:35:50|19141.6|19129.6|19141.6|19129.6|19142.3|19130.3|19141.1|19129.1|16
1741113360000|2025-03-04 18:36:00|19141.1|19129.1|19141.1|19129.1|19141.1|19129.1|19141.1|19129.1|5
1741113370000|2025-03-04 18:36:10|19140.5|19128.5|19141.8|19129.8|19141.8|19129.8|19139.8|19127.8|15
1741113380000|2025-03-04 18:36:20|19139.8|19127.8|19141.2|19129.2|19141.8|19129.8|19139.8|19127.8|9
1741113390000|2025-03-04 18:36:30|19140.5|19128.5|19142.7|19130.7|19142.7|19130.7|19140.5|19128.5|0
1741113400000|2025-03-04 18:36:40|19142|19130|19148.7|19136.7|19148.7|19136.7|19142|19130|8
1741113410000|2025-03-04 18:36:50|19147.3|19135.3|19143.7|19131.7|19147.5|19135.5|19143.7|19131.7|21
1741113420000|2025-03-04 18:37:00|19143.2|19131.2|19148.7|19136.7|19148.7|19136.7|19143.2|19131.2|25
1741113430000|2025-03-04 18:37:10|19151.8|19139.8|19152.3|19140.3|19152.3|19140.3|19151.1|19139.1|5
1741113440000|2025-03-04 18:37:20|19151.8|19139.8|19170.4|19158.4|19171.1|19159.1|19151.8|19139.8|33
1741113450000|2025-03-04 18:37:30|19171.2|19159.2|19173|19161|19178.7|19166.7|19171.2|19159.2|63
1741113460000|2025-03-04 18:37:40|19173.7|19161.7|19178.9|19166.9|19180.9|19168.9|19173.7|19161.7|45
1741113470000|2025-03-04 18:37:50|19178.4|19166.4|19179.6|19167.6|19179.6|19167.6|19178.4|19166.4|14
1741113480000|2025-03-04 18:38:00|19180.9|19168.9|19184.5|19172.5|19186.2|19174.2|19180.9|19168.9|17
1741113490000|2025-03-04 18:38:10|19185|19173|19180.5|19168.5|19187.5|19175.5|19180.5|19168.5|23
1741113500000|2025-03-04 18:38:20|19180.9|19168.9|19184.3|19172.3|19185|19173|19180.9|19168.9|27
1741113510000|2025-03-04 18:38:30|19185.5|19173.5|19185|19173|19186.8|19174.8|19185|19173|4
1741113520000|2025-03-04 18:38:40|19183.7|19171.7|19182|19170|19184.5|19172.5|19182|19170|8
1741113530000|2025-03-04 18:38:50|19181.4|19169.4|19180|19168|19182.5|19170.5|19179.5|19167.5|12
1741113540000|2025-03-04 18:39:00|19181.8|19169.8|19179.5|19167.5|19181.8|19169.8|19179.5|19167.5|66
1741113550000|2025-03-04 18:39:10|19180|19168|19180.5|19168.5|19180.5|19168.5|19179.5|19167.5|3
1741113560000|2025-03-04 18:39:20|19183|19171|19190.2|19178.2|19204.1|19192.1|19182.5|19170.5|103
1741113570000|2025-03-04 18:39:30|19191.4|19179.4|19187.8|19175.8|19191.4|19179.4|19187.8|19175.8|16
1741113580000|2025-03-04 18:39:40|19188.6|19176.6|19190.3|19178.3|19194.1|19182.1|19188.6|19176.6|28
1741113590000|2025-03-04 18:39:50|19191.1|19179.1|19196.4|19184.4|19196.4|19184.4|19189.1|19177.1|15
1741113600000|2025-03-04 18:40:00|19197.1|19185.1|19195.9|19183.9|19200.2|19188.2|19193.4|19181.4|24
1741113610000|2025-03-04 18:40:10|19196.4|19184.4|19193.9|19181.9|19197.7|19185.7|19193.9|19181.9|14
1741113620000|2025-03-04 18:40:20|19194.5|19182.5|19192.7|19180.7|19195.7|19183.7|19192.7|19180.7|4
1741113630000|2025-03-04 18:40:30|19193.2|19181.2|19212.5|19200.5|19212.5|19200.5|19193.2|19181.2|52
1741113640000|2025-03-04 18:40:40|19211.4|19199.4|19208.2|19196.2|19212|19200|19207.5|19195.5|5
1741113650000|2025-03-04 18:40:50|19209.5|19197.5|19206.4|19194.4|19209.5|19197.5|19206.4|19194.4|8
1741113660000|2025-03-04 18:41:00|19207.1|19195.1|19209.6|19197.6|19209.6|19197.6|19205.9|19193.9|7
1741113670000|2025-03-04 18:41:10|19207.7|19195.7|19201.2|19189.2|19208.4|19196.4|19200.5|19188.5|27
1741113680000|2025-03-04 18:41:20|19201.8|19189.8|19210.5|19198.5|19213|19201|19200|19188|26
1741113690000|2025-03-04 18:41:30|19209.8|19197.8|19208.7|19196.7|19210.5|19198.5|19208.6|19196.6|14
1741113700000|2025-03-04 18:41:40|19208|19196|19209.1|19197.1|19209.1|19197.1|19204.1|19192.1|31
1741113710000|2025-03-04 18:41:50|19209.8|19197.8|19217.3|19205.3|19217.3|19205.3|19209.1|19197.1|28
1741113720000|2025-03-04 18:42:00|19216.6|19204.6|19211.6|19199.6|19217.1|19205.1|19211.6|19199.6|22
1741113730000|2025-03-04 18:42:10|19204.6|19192.6|19215.2|19203.2|19215.2|19203.2|19204.1|19192.1|18
1741113740000|2025-03-04 18:42:20|19213.2|19201.2|19213.6|19201.6|19213.6|19201.6|19208|19196|60
1741113750000|2025-03-04 18:42:30|19213|19201|19199.6|19187.6|19214.8|19202.8|19199.6|19187.6|35
1741113760000|2025-03-04 18:42:40|19199.1|19187.1|19199.3|19187.3|19201.1|19189.1|19198.6|19186.6|17
1741113770000|2025-03-04 18:42:50|19198.6|19186.6|19196.1|19184.1|19198.6|19186.6|19196.1|19184.1|15
1741113780000|2025-03-04 18:43:00|19195|19183|19193.7|19181.7|19196.1|19184.1|19191.2|19179.2|12
1741113790000|2025-03-04 18:43:10|19194.4|19182.4|19194.4|19182.4|19194.4|19182.4|19192.7|19180.7|14
1741113800000|2025-03-04 18:43:20|19191.9|19179.9|19191.9|19179.9|19191.9|19179.9|19191.9|19179.9|3
1741113810000|2025-03-04 18:43:30|19192.7|19180.7|19191.8|19179.8|19194.4|19182.4|19191.2|19179.2|8
1741113820000|2025-03-04 18:43:40|19193|19181|19193|19181|19193|19181|19193|19181|0
1741113830000|2025-03-04 18:43:50|19190.5|19178.5|19189.8|19177.8|19190.5|19178.5|19185|19173|44
1741113840000|2025-03-04 18:44:00|19188.5|19176.5|19186.8|19174.8|19188.5|19176.5|19186|19174|5
1741113850000|2025-03-04 18:44:10|19185.5|19173.5|19184.8|19172.8|19185.5|19173.5|19184.8|19172.8|7
1741113860000|2025-03-04 18:44:20|19185.5|19173.5|19187.3|19175.3|19187.8|19175.8|19185.5|19173.5|9
1741113870000|2025-03-04 18:44:30|19188|19176|19192.1|19180.1|19192.8|19180.8|19188|19176|39
1741113880000|2025-03-04 18:44:40|19192.3|19180.3|19188.5|19176.5|19192.3|19180.3|19187.3|19175.3|14
1741113890000|2025-03-04 18:44:50|19189.3|19177.3|19188.5|19176.5|19192.3|19180.3|19188.5|19176.5|11
1741113900000|2025-03-04 18:45:00|19191.6|19179.6|19201.6|19189.6|19201.6|19189.6|19191.6|19179.6|25
1741113910000|2025-03-04 18:45:10|19202.1|19190.1|19202.1|19190.1|19202.6|19190.6|19201.6|19189.6|19
1741113920000|2025-03-04 18:45:20|19201.6|19189.6|19202.8|19190.8|19203.4|19191.4|19201|19189|2
1741113930000|2025-03-04 18:45:30|19202.1|19190.1|19201.8|19189.8|19202.3|19190.3|19201|19189|12
1741113940000|2025-03-04 18:45:40|19201.2|19189.2|19203.7|19191.7|19204.8|19192.8|19201|19189|23
1741113950000|2025-03-04 18:45:50|19204.4|19192.4|19203.7|19191.7|19207.6|19195.6|19203.7|19191.7|17
1741113960000|2025-03-04 18:46:00|19204.4|19192.4|19208|19196|19208.7|19196.7|19203.7|19191.7|18
1741113970000|2025-03-04 18:46:10|19210.5|19198.5|19213|19201|19213|19201|19208|19196|48
1741113980000|2025-03-04 18:46:20|19214.8|19202.8|19214.8|19202.8|19214.8|19202.8|19214.8|19202.8|1
1741113990000|2025-03-04 18:46:30|19213.4|19201.4|19213.5|19201.5|19213.5|19201.5|19212.3|19200.3|8
1741114000000|2025-03-04 18:46:40|19213|19201|19227.6|19215.6|19228.4|19216.4|19213|19201|32
1741114010000|2025-03-04 18:46:50|19231.4|19219.4|19222.6|19210.6|19231.4|19219.4|19222.6|19210.6|19
1741114020000|2025-03-04 18:47:00|19221.9|19209.9|19221.9|19209.9|19222.6|19210.6|19219.1|19207.1|20
1741114030000|2025-03-04 18:47:10|||||||||11
1741114040000|2025-03-04 18:47:20|19226.9|19214.9|19226.9|19214.9|19227.6|19215.6|19226.9|19214.9|6
1741114050000|2025-03-04 18:47:30|19226.2|19214.2|19223.9|19211.9|19226.2|19214.2|19223.2|19211.2|7
1741114060000|2025-03-04 18:47:40|19219.4|19207.4|19215.7|19203.7|19221.7|19209.7|19215.7|19203.7|13
1741114070000|2025-03-04 18:47:50|19214.1|19202.1|19211.7|19199.7|19214.1|19202.1|19209.8|19197.8|55
1741114080000|2025-03-04 18:48:00|19212.3|19200.3|19211.2|19199.2|19213|19201|19211.2|19199.2|3
1741114090000|2025-03-04 18:48:10|19212.3|19200.3|19214.8|19202.8|19214.8|19202.8|19211.7|19199.7|10
1741114100000|2025-03-04 18:48:20|19216.7|19204.7|19214.9|19202.9|19218.7|19206.7|19211.2|19199.2|10
1741114110000|2025-03-04 18:48:30|19213.7|19201.7|19210.7|19198.7|19213.7|19201.7|19210.1|19198.1|8
1741114120000|2025-03-04 18:48:40|19210.1|19198.1|19214.2|19202.2|19214.2|19202.2|19210.1|19198.1|12
1741114130000|2025-03-04 18:48:50|19213|19201|19222.4|19210.4|19224.4|19212.4|19213|19201|24
1741114140000|2025-03-04 18:49:00|19221.9|19209.9|19224.9|19212.9|19225.1|19213.1|19221.9|19209.9|36
1741114150000|2025-03-04 18:49:10|19226.4|19214.4|19219.6|19207.6|19226.4|19214.4|19219.6|19207.6|43
1741114160000|2025-03-04 18:49:20|19218.9|19206.9|19225.8|19213.8|19225.8|19213.8|19218.3|19206.3|15
1741114170000|2025-03-04 18:49:30|19225.1|19213.1|19227.1|19215.1|19227.1|19215.1|19225.1|19213.1|3
1741114180000|2025-03-04 18:49:40|19230.1|19218.1|19227.6|19215.6|19234.6|19222.6|19227.6|19215.6|25
1741114190000|2025-03-04 18:49:50|19228.7|19216.7|19230.1|19218.1|19230.8|19218.8|19226.9|19214.9|10
1741114200000|2025-03-04 18:50:00|19232.6|19220.6|19230.7|19218.7|19233.9|19221.9|19230.1|19218.1|22
1741114210000|2025-03-04 18:50:10|19231.2|19219.2|19233.7|19221.7|19236.9|19224.9|19228.7|19216.7|7
1741114220000|2025-03-04 18:50:20|19234.4|19222.4|19231.9|19219.9|19235.7|19223.7|19230.8|19218.8|29
1741114230000|2025-03-04 18:50:30|19229.4|19217.4|19236.2|19224.2|19238.2|19226.2|19229.4|19217.4|27
1741114240000|2025-03-04 18:50:40|19236.9|19224.9|19242.8|19230.8|19243.3|19231.3|19234.4|19222.4|37
1741114250000|2025-03-04 18:50:50|19242.3|19230.3|19239|19227|19242.8|19230.8|19239|19227|8
1741114260000|2025-03-04 18:51:00|19237.8|19225.8|19230.8|19218.8|19237.8|19225.8|19230.1|19218.1|52
1741114270000|2025-03-04 18:51:10|19231.5|19219.5|19231.5|19219.5|19231.5|19219.5|19229.8|19217.8|16
1741114280000|2025-03-04 18:51:20|19230.8|19218.8|19234.8|19222.8|19235.5|19223.5|19230.8|19218.8|7
1741114290000|2025-03-04 18:51:30|19234.7|19222.7|19231.7|19219.7|19235.3|19223.3|19230.5|19218.5|28
1741114300000|2025-03-04 18:51:40|19231.2|19219.2|19227.4|19215.4|19231.2|19219.2|19227.4|19215.4|6
1741114310000|2025-03-04 18:51:50|19226.9|19214.9|19225.8|19213.8|19226.9|19214.9|19224.4|19212.4|20
1741114320000|2025-03-04 18:52:00|19226.5|19214.5|19226.5|19214.5|19229|19217|19226|19214|12
1741114330000|2025-03-04 18:52:10|19227.1|19215.1|19230.8|19218.8|19230.8|19218.8|19226.5|19214.5|13
1741114340000|2025-03-04 18:52:20|19232.2|19220.2|19231|19219|19233.5|19221.5|19229.7|19217.7|20
1741114350000|2025-03-04 18:52:30|19229.2|19217.2|19230.6|19218.6|19231.9|19219.9|19227.4|19215.4|18
1741114360000|2025-03-04 18:52:40|19229.9|19217.9|19221.2|19209.2|19229.9|19217.9|19219.2|19207.2|14
1741114370000|2025-03-04 18:52:50|19221.9|19209.9|19221.9|19209.9|19221.9|19209.9|19220.1|19208.1|2
1741114380000|2025-03-04 18:53:00|19222.6|19210.6|19219.9|19207.9|19224.4|19212.4|19219.9|19207.9|21
1741114390000|2025-03-04 18:53:10|19219.4|19207.4|19217.2|19205.2|19222.4|19210.4|19217.2|19205.2|5
1741114400000|2025-03-04 18:53:20|19217.8|19205.8|19211.2|19199.2|19217.8|19205.8|19211.2|19199.2|10
1741114410000|2025-03-04 18:53:30|19207.2|19195.2|19206.9|19194.9|19208.7|19196.7|19205.6|19193.6|19
1741114420000|2025-03-04 18:53:40|19205.6|19193.6|19207.6|19195.6|19207.6|19195.6|19203.7|19191.7|21
1741114430000|2025-03-04 18:53:50|19209.4|19197.4|19208.8|19196.8|19209.4|19197.4|19208.8|19196.8|20
1741114440000|2025-03-04 18:54:00|19207.6|19195.6|19199.9|19187.9|19208.1|19196.1|19199.2|19187.2|7
1741114450000|2025-03-04 18:54:10|19199.2|19187.2|19202.8|19190.8|19207.6|19195.6|19197.4|19185.4|47
1741114460000|2025-03-04 18:54:20|19202|19190|19206.5|19194.5|19208.3|19196.3|19202|19190|14
1741114470000|2025-03-04 18:54:30|19205.6|19193.6|19205.8|19193.8|19210.1|19198.1|19205.1|19193.1|11
1741114480000|2025-03-04 18:54:40|19205.6|19193.6|19208.1|19196.1|19212.6|19200.6|19205.6|19193.6|38
1741114490000|2025-03-04 18:54:50|19207.6|19195.6|19209.4|19197.4|19209.9|19197.9|19206.3|19194.3|11
1741114500000|2025-03-04 18:55:00|19209.9|19197.9|19214.4|19202.4|19217.9|19205.9|19209.4|19197.4|40
1741114510000|2025-03-04 18:55:10|19215.1|19203.1|19212.9|19200.9|19222.4|19210.4|19212.9|19200.9|27
1741114520000|2025-03-04 18:55:20|19212.2|19200.2|19209|19197|19212.2|19200.2|19208.3|19196.3|12
1741114530000|2025-03-04 18:55:30|19208.3|19196.3|19207.8|19195.8|19208.3|19196.3|19205.3|19193.3|7
1741114540000|2025-03-04 18:55:40|19208.3|19196.3|19209.7|19197.7|19209.7|19197.7|19205.8|19193.8|15
1741114550000|2025-03-04 18:55:50|19211|19199|19212.2|19200.2|19212.9|19200.9|19211|19199|3
1741114560000|2025-03-04 18:56:00|19211.7|19199.7|19210.4|19198.4|19211.7|19199.7|19209.7|19197.7|39
1741114570000|2025-03-04 18:56:10|19211|19199|19214.7|19202.7|19214.7|19202.7|19210.4|19198.4|18
1741114580000|2025-03-04 18:56:20|19216|19204|19212.2|19200.2|19216|19204|19211.9|19199.9|16
1741114590000|2025-03-04 18:56:30|19212.9|19200.9|19210.4|19198.4|19212.9|19200.9|19210.4|19198.4|7
1741114600000|2025-03-04 18:56:40|19212.2|19200.2|19217.2|19205.2|19217.8|19205.8|19212.2|19200.2|22
1741114610000|2025-03-04 18:56:50|19219|19207|19218.5|19206.5|19219|19207|19217.2|19205.2|17
1741114620000|2025-03-04 18:57:00|19219|19207|19214|19202|19219|19207|19214|19202|19
1741114630000|2025-03-04 18:57:10|19214.5|19202.5|19212.9|19200.9|19214.7|19202.7|19212.9|19200.9|10
1741114640000|2025-03-04 18:57:20|19214.2|19202.2|19214.7|19202.7|19215.3|19203.3|19213.3|19201.3|11
1741114650000|2025-03-04 18:57:30|19214.2|19202.2|19214.7|19202.7|19214.7|19202.7|19212.9|19200.9|16
1741114660000|2025-03-04 18:57:40|19215.4|19203.4|19216.1|19204.1|19216.1|19204.1|19213.1|19201.1|39
1741114670000|2025-03-04 18:57:50|19215.4|19203.4|19218.5|19206.5|19219.2|19207.2|19215.4|19203.4|39
1741114680000|2025-03-04 18:58:00|19219.2|19207.2|19212.9|19200.9|19225.4|19213.4|19212.2|19200.2|82
1741114690000|2025-03-04 18:58:10|19212.2|19200.2|19211.5|19199.5|19214.2|19202.2|19211.5|19199.5|15
1741114700000|2025-03-04 18:58:20|19212.2|19200.2|19213.3|19201.3|19213.3|19201.3|19212.2|19200.2|27
1741114710000|2025-03-04 18:58:30|19210.8|19198.8|19209.7|19197.7|19212.2|19200.2|19209.2|19197.2|169
1741114720000|2025-03-04 18:58:40|19208.5|19196.5|19204|19192|19208.5|19196.5|19204|19192|14
1741114730000|2025-03-04 18:58:50|19203.3|19191.3|19201.1|19189.1|19204|19192|19201.1|19189.1|25
1741114740000|2025-03-04 18:59:00|19201.9|19189.9|19201.1|19189.1|19202.4|19190.4|19197.6|19185.6|56
1741114750000|2025-03-04 18:59:10|19201.7|19189.7|19199.7|19187.7|19201.7|19189.7|19199.7|19187.7|73
1741114760000|2025-03-04 18:59:20|19199|19187|19200.1|19188.1|19201|19189|19197.6|19185.6|111
1741114770000|2025-03-04 18:59:30|19202.2|19190.2|19207.6|19195.6|19210.1|19198.1|19202.2|19190.2|187
1741114780000|2025-03-04 18:59:40|19208.8|19196.8|19213.6|19201.6|19213.6|19201.6|19207.6|19195.6|186
1741114790000|2025-03-04 18:59:50|19211.1|19199.1|19212.6|19200.6|19215.1|19203.1|19210.1|19198.1|123
1741114800000|2025-03-04 19:00:00|19212|19200|19214|19202|19214|19202|19212|19200|121
1741114810000|2025-03-04 19:00:10|19216.5|19204.5|19216.5|19204.5|19216.5|19204.5|19216.5|19204.5|102
1741114820000|2025-03-04 19:00:20|19214.7|19202.7|19215.1|19203.1|19216.5|19204.5|19214|19202|57
1741114830000|2025-03-04 19:00:30|19214|19202|19214|19202|19214|19202|19213.3|19201.3|6
1741114840000|2025-03-04 19:00:40|19214.7|19202.7|19216.5|19204.5|19216.5|19204.5|19214.7|19202.7|22
1741114850000|2025-03-04 19:00:50|19216|19204|19221.1|19209.1|19221.1|19209.1|19215.4|19203.4|55
1741114860000|2025-03-04 19:01:00|19220.4|19208.4|19218.6|19206.6|19221.8|19209.8|19218.6|19206.6|10
1741114870000|2025-03-04 19:01:10|19217.9|19205.9|19219|19207|19220.4|19208.4|19217.9|19205.9|31
1741114880000|2025-03-04 19:01:20|19217.7|19205.7|19216.5|19204.5|19217.7|19205.7|19216.5|19204.5|6
1741114890000|2025-03-04 19:01:30|19217|19205|19219|19207|19219|19207|19217|19205|1
1741114900000|2025-03-04 19:01:40|19216.5|19204.5|19217.2|19205.2|19217.2|19205.2|19216.5|19204.5|17
1741114910000|2025-03-04 19:01:50|19217.9|19205.9|19216.5|19204.5|19217.9|19205.9|19216.5|19204.5|21
1741114920000|2025-03-04 19:02:00|19219|19207|19219.7|19207.7|19220.4|19208.4|19217.7|19205.7|11
1741114930000|2025-03-04 19:02:10|19219.2|19207.2|19215.1|19203.1|19219.2|19207.2|19215.1|19203.1|35
1741114940000|2025-03-04 19:02:20|19216.5|19204.5|19216.5|19204.5|19216.5|19204.5|19216.5|19204.5|40
1741114950000|2025-03-04 19:02:30|19215.8|19203.8|19217|19205|19217.6|19205.6|19215.8|19203.8|3
1741114960000|2025-03-04 19:02:40|19216.5|19204.5|19215.1|19203.1|19216.5|19204.5|19215.1|19203.1|14
1741114970000|2025-03-04 19:02:50|19214.3|19202.3|19217.6|19205.6|19217.6|19205.6|19214.3|19202.3|40
1741114980000|2025-03-04 19:03:00|19216.8|19204.8|19218.1|19206.1|19218.6|19206.6|19216.8|19204.8|14
1741114990000|2025-03-04 19:03:10|19217.5|19205.5|19218.1|19206.1|19218.1|19206.1|19216.8|19204.8|7
1741115000000|2025-03-04 19:03:20|19217.5|19205.5|19218.1|19206.1|19218.1|19206.1|19217.4|19205.4|0
1741115010000|2025-03-04 19:03:30|19217.5|19205.5|19220|19208|19220|19208|19216.8|19204.8|11
1741115020000|2025-03-04 19:03:40|19215.8|19203.8|19215|19203|19215.8|19203.8|19215|19203|43
1741115030000|2025-03-04 19:03:50|19214.3|19202.3|19213.6|19201.6|19216.8|19204.8|19213.6|19201.6|14
1741115040000|2025-03-04 19:04:00|19214.9|19202.9|19212.2|19200.2|19215.4|19203.4|19212.2|19200.2|3
1741115050000|2025-03-04 19:04:10|19213.6|19201.6|19213.6|19201.6|19213.6|19201.6|19212.9|19200.9|2
1741115060000|2025-03-04 19:04:20|19212.9|19200.9|19215.4|19203.4|19215.4|19203.4|19212.9|19200.9|23
1741115070000|2025-03-04 19:04:30|19214.7|19202.7|19214.7|19202.7|19214.7|19202.7|19214.7|19202.7|4
1741115080000|2025-03-04 19:04:40|19214.2|19202.2|19215.9|19203.9|19215.9|19203.9|19213.4|19201.4|7
1741115090000|2025-03-04 19:04:50|19217.2|19205.2|19215.9|19203.9|19217.2|19205.2|19215.9|19203.9|14
1741185000000|2025-03-05 14:30:00|19224.2|19212.2|19206.7|19194.7|19226.1|19214.1|19196.7|19184.7|151
1741185010000|2025-03-05 14:30:10|19205.5|19193.5|19226.6|19214.6|19226.6|19214.6|19205.5|19193.5|49
1741185020000|2025-03-05 14:30:20|19225.9|19213.9|19220.6|19208.6|19228.8|19216.8|19219.8|19207.8|37
1741185030000|2025-03-05 14:30:30|19219.8|19207.8|19223.2|19211.2|19223.6|19211.6|19217.3|19205.3|40
1741185040000|2025-03-05 14:30:40|19223.7|19211.7|19217.1|19205.1|19230.6|19218.6|19215.1|19203.1|124
1741185050000|2025-03-05 14:30:50|19218.4|19206.4|19218|19206|19221.6|19209.6|19215.5|19203.5|25
1741185060000|2025-03-05 14:31:00|19217.2|19205.2|19236.1|19224.1|19239.8|19227.8|19214|19202|118
1741185070000|2025-03-05 14:31:10|19233.1|19221.1|19223.1|19211.1|19233.1|19221.1|19223.1|19211.1|39
1741185080000|2025-03-05 14:31:20|19221.6|19209.6|19214.4|19202.4|19222.6|19210.6|19210.1|19198.1|55
1741185090000|2025-03-05 14:31:30|19213.2|19201.2|19214|19202|19215.6|19203.6|19203.9|19191.9|80
1741185100000|2025-03-05 14:31:40|19212.5|19200.5|19209.2|19197.2|19214|19202|19209.2|19197.2|18
1741185110000|2025-03-05 14:31:50|19209.7|19197.7|19212.8|19200.8|19213.3|19201.3|19209.2|19197.2|14
1741185120000|2025-03-05 14:32:00|19212|19200|19192.8|19180.8|19212.8|19200.8|19192.8|19180.8|58
1741185130000|2025-03-05 14:32:10|19193.5|19181.5|19190.7|19178.7|19193.5|19181.5|19186.4|19174.4|73
1741185140000|2025-03-05 14:32:20|19189.4|19177.4|19205.9|19193.9|19205.9|19193.9|19189.4|19177.4|25
1741185150000|2025-03-05 14:32:30|19206.4|19194.4|19213|19201|19215.5|19203.5|19206.4|19194.4|43
1741185160000|2025-03-05 14:32:40|19214.9|19202.9|19206.2|19194.2|19217.4|19205.4|19204.9|19192.9|15
1741185170000|2025-03-05 14:32:50|19204.9|19192.9|19204.9|19192.9|19205.7|19193.7|19203.2|19191.2|22
1741185180000|2025-03-05 14:33:00|19204.2|19192.2|19212.5|19200.5|19212.5|19200.5|19204.2|19192.2|30
1741185190000|2025-03-05 14:33:10|19212|19200|19216.8|19204.8|19220|19208|19212|19200|34
1741185200000|2025-03-05 14:33:20|19217.5|19205.5|19207.5|19195.5|19217.5|19205.5|19207|19195|20
1741185210000|2025-03-05 14:33:30|19209|19197|19208.3|19196.3|19210.8|19198.8|19206.5|19194.5|28
1741185220000|2025-03-05 14:33:40|19208.8|19196.8|19220|19208|19221.3|19209.3|19208.8|19196.8|114
1741185230000|2025-03-05 14:33:50|19219|19207|19230.6|19218.6|19232|19220|19219|19207|30
1741185240000|2025-03-05 14:34:00|19234.3|19222.3|19236.3|19224.3|19238.1|19226.1|19228.1|19216.1|28
1741185250000|2025-03-05 14:34:10|19238.1|19226.1|19237.5|19225.5|19241.3|19229.3|19237|19225|29
1741185260000|2025-03-05 14:34:20|19237|19225|19237.5|19225.5|19238.8|19226.8|19234.8|19222.8|13
1741185270000|2025-03-05 14:34:30|19237|19225|19237.3|19225.3|19244.1|19232.1|19236.3|19224.3|97
1741185280000|2025-03-05 14:34:40|19238|19226|19235.3|19223.3|19238|19226|19232.3|19220.3|120
1741185290000|2025-03-05 14:34:50|19235.9|19223.9|19240.9|19228.9|19242.6|19230.6|19235.9|19223.9|29
1741185300000|2025-03-05 14:35:00|19242.1|19230.1|19237.1|19225.1|19242.1|19230.1|19234.6|19222.6|31
1741185310000|2025-03-05 14:35:10|19236.6|19224.6|19237.1|19225.1|19237.1|19225.1|19230.6|19218.6|10
1741185320000|2025-03-05 14:35:20|19241.6|19229.6|19245.5|19233.5|19246.3|19234.3|19241.6|19229.6|171
1741185330000|2025-03-05 14:35:30|19244.8|19232.8|19257.6|19245.6|19261.2|19249.2|19244.8|19232.8|63
1741185340000|2025-03-05 14:35:40|19258.1|19246.1|19249.8|19237.8|19266.6|19254.6|19248.6|19236.6|25
1741185350000|2025-03-05 14:35:50|19249.5|19237.5|19243|19231|19249.5|19237.5|19240|19228|48
1741185360000|2025-03-05 14:36:00|19243.6|19231.6|19248|19236|19248.8|19236.8|19242.3|19230.3|14
1741185370000|2025-03-05 14:36:10|19246.8|19234.8|19242.3|19230.3|19248.8|19236.8|19242.3|19230.3|31
1741185380000|2025-03-05 14:36:20|19242.8|19230.8|19243|19231|19245.5|19233.5|19242.3|19230.3|11
1741185390000|2025-03-05 14:36:30|19243.8|19231.8|19248|19236|19248|19236|19242.3|19230.3|23
1741185400000|2025-03-05 14:36:40|19248.8|19236.8|19242|19230|19248.8|19236.8|19242|19230|34
1741185410000|2025-03-05 14:36:50|19244|19232|19244.3|19232.3|19244.3|19232.3|19242|19230|11
1741185420000|2025-03-05 14:37:00|19243.8|19231.8|19252.7|19240.7|19254|19242|19243.8|19231.8|87
1741185430000|2025-03-05 14:37:10|19251.7|19239.7|19248|19236|19252|19240|19248|19236|12
1741185440000|2025-03-05 14:37:20|19248.6|19236.6|19250.7|19238.7|19252|19240|19248.6|19236.6|10
1741185450000|2025-03-05 14:37:30|19253.2|19241.2|19254.5|19242.5|19257|19245|19252|19240|25
1741185460000|2025-03-05 14:37:40|19253.5|19241.5|19244.9|19232.9|19253.5|19241.5|19244.9|19232.9|17
1741185470000|2025-03-05 14:37:50|19242|19230|19239.2|19227.2|19242.9|19230.9|19236.7|19224.7|33
1741185480000|2025-03-05 14:38:00|19240.2|19228.2|19237.7|19225.7|19244.7|19232.7|19237|19225|44
1741185490000|2025-03-05 14:38:10|19236|19224|19242.5|19230.5|19246.8|19234.8|19229.2|19217.2|50
1741185500000|2025-03-05 14:38:20|19241|19229|19245|19233|19245.7|19233.7|19240|19228|14
1741185510000|2025-03-05 14:38:30|19245.5|19233.5|19251.8|19239.8|19251.8|19239.8|19245.5|19233.5|9
1741185520000|2025-03-05 14:38:40|19250|19238|19254.3|19242.3|19254.3|19242.3|19247.5|19235.5|27
1741185530000|2025-03-05 14:38:50|19255|19243|19255.2|19243.2|19256.5|19244.5|19252.5|19240.5|15
1741185540000|2025-03-05 14:39:00|19254.5|19242.5|19261.3|19249.3|19261.3|19249.3|19249.5|19237.5|37
1741185550000|2025-03-05 14:39:10|19260.7|19248.7|19262.5|19250.5|19263|19251|19257.5|19245.5|6
1741185560000|2025-03-05 14:39:20|19262|19250|19258.4|19246.4|19262|19250|19255.9|19243.9|31
1741185570000|2025-03-05 14:39:30|19257.9|19245.9|19262.9|19250.9|19264.7|19252.7|19256.7|19244.7|13
1741185580000|2025-03-05 14:39:40|19262.2|19250.2|19262|19250|19268.8|19256.8|19259|19247|75
1741185590000|2025-03-05 14:39:50|19261.5|19249.5|19263.5|19251.5|19265.5|19253.5|19257|19245|72
1741185600000|2025-03-05 14:40:00|19265|19253|19260|19248|19265|19253|19259.3|19247.3|12
1741185610000|2025-03-05 14:40:10|19259.5|19247.5|19261.5|19249.5|19262|19250|19255.7|19243.7|13
1741185620000|2025-03-05 14:40:20|19260.7|19248.7|19271.5|19259.5|19271.5|19259.5|19259.5|19247.5|17
1741185630000|2025-03-05 14:40:30|19272|19260|19274|19262|19276.2|19264.2|19269|19257|39
1741185640000|2025-03-05 14:40:40|19272.7|19260.7|19273.2|19261.2|19274|19262|19271.5|19259.5|8
1741185650000|2025-03-05 14:40:50|19272.7|19260.7|19275.7|19263.7|19276.2|19264.2|19272.7|19260.7|14
1741185660000|2025-03-05 14:41:00|19277.7|19265.7|19277|19265|19278.7|19266.7|19275.9|19263.9|19
1741185670000|2025-03-05 14:41:10|19277.7|19265.7|19282|19270|19284.5|19272.5|19272.5|19260.5|66
1741185680000|2025-03-05 14:41:20|19279.5|19267.5|19277|19265|19284.5|19272.5|19277|19265|53
1741185690000|2025-03-05 14:41:30|19278.7|19266.7|19279|19267|19281.5|19269.5|19277.5|19265.5|10
1741185700000|2025-03-05 14:41:40|19281.5|19269.5|19284.9|19272.9|19290.5|19278.5|19280|19268|112
1741185710000|2025-03-05 14:41:50|19285.4|19273.4|19283.4|19271.4|19288.4|19276.4|19282.4|19270.4|28
1741185720000|2025-03-05 14:42:00|19284.7|19272.7|19296.2|19284.2|19296.2|19284.2|19281.6|19269.6|27
1741185730000|2025-03-05 14:42:10|19295|19283|19294.5|19282.5|19297.5|19285.5|19294.5|19282.5|7
1741185740000|2025-03-05 14:42:20|19293.7|19281.7|19293.2|19281.2|19296.7|19284.7|19293.2|19281.2|10
1741185750000|2025-03-05 14:42:30|19294.7|19282.7|19293.4|19281.4|19295|19283|19291.4|19279.4|20
1741185760000|2025-03-05 14:42:40|19292.2|19280.2|19294.2|19282.2|19294.8|19282.8|19288.7|19276.7|19
1741185770000|2025-03-05 14:42:50|19293.5|19281.5|19289.5|19277.5|19293.5|19281.5|19287.3|19275.3|25
1741185780000|2025-03-05 14:43:00|19288.7|19276.7|19282|19270|19288.7|19276.7|19280|19268|23
1741185790000|2025-03-05 14:43:10|19281.2|19269.2|19279.5|19267.5|19282.5|19270.5|19277.5|19265.5|6
1741185800000|2025-03-05 14:43:20|19280|19268|19276.4|19264.4|19280|19268|19275.7|19263.7|9
1741185810000|2025-03-05 14:43:30|19275.7|19263.7|19272|19260|19275.7|19263.7|19270.7|19258.7|26
1741185820000|2025-03-05 14:43:40|19271.2|19259.2|19271.4|19259.4|19271.4|19259.4|19270.2|19258.2|8
1741185830000|2025-03-05 14:43:50|19270.9|19258.9|19273.4|19261.4|19273.4|19261.4|19270.2|19258.2|32
1741185840000|2025-03-05 14:44:00|19272.7|19260.7|19267.2|19255.2|19272.7|19260.7|19264.2|19252.2|22
1741185850000|2025-03-05 14:44:10|19266.6|19254.6|19264.1|19252.1|19266.6|19254.6|19262.2|19250.2|7
1741185860000|2025-03-05 14:44:20|19263.6|19251.6|19275|19263|19275|19263|19262.2|19250.2|42
1741185870000|2025-03-05 14:44:30|19276.4|19264.4|19271.2|19259.2|19276.4|19264.4|19270.7|19258.7|26
1741185880000|2025-03-05 14:44:40|19270.7|19258.7|19270.7|19258.7|19270.7|19258.7|19270|19258|3
1741185890000|2025-03-05 14:44:50|19270|19258|19266.2|19254.2|19270|19258|19265.7|19253.7|15
1741185900000|2025-03-05 14:45:00|19266.9|19254.9|19271.9|19259.9|19272.7|19260.7|19266.9|19254.9|24
1741185910000|2025-03-05 14:45:10|19272.5|19260.5|19269.3|19257.3|19273.2|19261.2|19269.3|19257.3|34
1741185920000|2025-03-05 14:45:20|19266.8|19254.8|19267.1|19255.1|19268.3|19256.3|19265.8|19253.8|35
1741185930000|2025-03-05 14:45:30|19266.5|19254.5|19262.8|19250.8|19266.5|19254.5|19262.8|19250.8|13
1741185940000|2025-03-05 14:45:40|19262.1|19250.1|19248.5|19236.5|19262.1|19250.1|19248.5|19236.5|56
1741185950000|2025-03-05 14:45:50|19247.3|19235.3|19253|19241|19253.5|19241.5|19247.3|19235.3|10
1741185960000|2025-03-05 14:46:00|19250.5|19238.5|19249.8|19237.8|19250.5|19238.5|19248.5|19236.5|3
1741185970000|2025-03-05 14:46:10|19251|19239|19251.5|19239.5|19254|19242|19251|19239|42
1741185980000|2025-03-05 14:46:20|19251.7|19239.7|19251|19239|19252.3|19240.3|19249.8|19237.8|1
1741185990000|2025-03-05 14:46:30|19251.5|19239.5|19250.5|19238.5|19252.5|19240.5|19250.5|19238.5|2
1741186000000|2025-03-05 14:46:40|19248.7|19236.7|19248|19236|19248.7|19236.7|19248|19236|20
1741186010000|2025-03-05 14:46:50|19247.3|19235.3|19249.2|19237.2|19249.2|19237.2|19246.2|19234.2|28
1741186020000|2025-03-05 14:47:00|19249.8|19237.8|19249.4|19237.4|19251.2|19239.2|19249.2|19237.2|24
1741186030000|2025-03-05 14:47:10|19250|19238|19241.7|19229.7|19250|19238|19241.7|19229.7|8
1741186040000|2025-03-05 14:47:20|19242.5|19230.5|19241.4|19229.4|19242.5|19230.5|19240.7|19228.7|3
1741186050000|2025-03-05 14:47:30|19242.2|19230.2|19241.9|19229.9|19242.2|19230.2|19240.2|19228.2|10
1741186060000|2025-03-05 14:47:40|19242.7|19230.7|19241.8|19229.8|19245.2|19233.2|19241.8|19229.8|52
1741186070000|2025-03-05 14:47:50|19242.4|19230.4|19244.3|19232.3|19244.3|19232.3|19241.6|19229.6|22
1741186080000|2025-03-05 14:48:00|19243.6|19231.6|19239.6|19227.6|19243.8|19231.8|19239.6|19227.6|44
1741186090000|2025-03-05 14:48:10|19238.3|19226.3|19237.1|19225.1|19238.3|19226.3|19237.1|19225.1|13
1741186100000|2025-03-05 14:48:20|19237.8|19225.8|19237.3|19225.3|19237.8|19225.8|19233.5|19221.5|25
1741186110000|2025-03-05 14:48:30|19237.8|19225.8|19234.8|19222.8|19238.5|19226.5|19234.2|19222.2|9
1741186120000|2025-03-05 14:48:40|19234.2|19222.2|19236|19224|19237.3|19225.3|19233.5|19221.5|14
1741186130000|2025-03-05 14:48:50|19235.3|19223.3|19237.8|19225.8|19237.8|19225.8|19235.3|19223.3|12
1741186140000|2025-03-05 14:49:00|19238.3|19226.3|19237.8|19225.8|19238.5|19226.5|19237.8|19225.8|4
1741186150000|2025-03-05 14:49:10|19236.5|19224.5|19243.3|19231.3|19243.3|19231.3|19235.3|19223.3|12
1741186160000|2025-03-05 14:49:20|19245.8|19233.8|19249|19237|19250.5|19238.5|19245.8|19233.8|10
1741186170000|2025-03-05 14:49:30|19248|19236|19247.8|19235.8|19248|19236|19245.5|19233.5|8
1741186180000|2025-03-05 14:49:40|19249.2|19237.2|19247|19235|19249.2|19237.2|19247|19235|2
1741186190000|2025-03-05 14:49:50|19246.3|19234.3|19247|19235|19247|19235|19245.8|19233.8|5
1741186200000|2025-03-05 14:50:00|19246.3|19234.3|19244.5|19232.5|19246.3|19234.3|19242|19230|9
1741186210000|2025-03-05 14:50:10|19243.8|19231.8|19233.8|19221.8|19244.5|19232.5|19233.8|19221.8|42
1741186220000|2025-03-05 14:50:20|19234.5|19222.5|19237.8|19225.8|19237.8|19225.8|19234.5|19222.5|19
1741186230000|2025-03-05 14:50:30|19238.5|19226.5|19237.8|19225.8|19238.5|19226.5|19235.3|19223.3|3
1741186240000|2025-03-05 14:50:40|19237|19225|19243.5|19231.5|19243.5|19231.5|19237|19225|5
1741186250000|2025-03-05 14:50:50|19244.2|19232.2|19251|19239|19251|19239|19244.2|19232.2|24
1741186260000|2025-03-05 14:51:00|19252.8|19240.8|19252.8|19240.8|19252.8|19240.8|19251|19239|6
1741186270000|2025-03-05 14:51:10|19250.3|19238.3|19256.2|19244.2|19258.3|19246.3|19250.3|19238.3|78
1741186280000|2025-03-05 14:51:20|19255.5|19243.5|19256.7|19244.7|19256.7|19244.7|19254.7|19242.7|6
1741186290000|2025-03-05 14:51:30|19257.2|19245.2|19261.7|19249.7|19261.7|19249.7|19257.2|19245.2|6
1741186300000|2025-03-05 14:51:40|19262.5|19250.5|19260|19248|19265.7|19253.7|19260|19248|12
1741186310000|2025-03-05 14:51:50|19258.2|19246.2|19258.9|19246.9|19260.7|19248.7|19258.2|19246.2|15
1741186320000|2025-03-05 14:52:00|19259.4|19247.4|19259.4|19247.4|19259.4|19247.4|19259.4|19247.4|4
1741186330000|2025-03-05 14:52:10|19258.2|19246.2|19254.4|19242.4|19260|19248|19253.9|19241.9|11
1741186340000|2025-03-05 14:52:20|19253.7|19241.7|19256.4|19244.4|19256.9|19244.9|19253.7|19241.7|8
1741186350000|2025-03-05 14:52:30|19255.7|19243.7|19252.1|19240.1|19255.7|19243.7|19252.1|19240.1|7
1741186360000|2025-03-05 14:52:40|19252.9|19240.9|19253.4|19241.4|19253.9|19241.9|19252.1|19240.1|4
1741186370000|2025-03-05 14:52:50|19251.6|19239.6|19250.7|19238.7|19255.7|19243.7|19249.1|19237.1|23
1741186380000|2025-03-05 14:53:00|19251.2|19239.2|19250.7|19238.7|19251.2|19239.2|19250.7|19238.7|13
1741186390000|2025-03-05 14:53:10|19251.4|19239.4|19252.7|19240.7|19253.9|19241.9|19251.4|19239.4|16
1741186400000|2025-03-05 14:53:20|19253.7|19241.7|19256.4|19244.4|19256.4|19244.4|19253.7|19241.7|4
1741186410000|2025-03-05 14:53:30|19255.2|19243.2|19251.9|19239.9|19259.4|19247.4|19251.9|19239.9|20
1741186420000|2025-03-05 14:53:40|19250.7|19238.7|19252.4|19240.4|19252.4|19240.4|19250.7|19238.7|3
1741186430000|2025-03-05 14:53:50|19251.7|19239.7|19251.2|19239.2|19252.4|19240.4|19251.2|19239.2|2
1741186440000|2025-03-05 14:54:00|19252.4|19240.4|19251.2|19239.2|19252.4|19240.4|19250.7|19238.7|1
1741186450000|2025-03-05 14:54:10|19251.9|19239.9|19251.2|19239.2|19252.4|19240.4|19251.2|19239.2|1
1741186460000|2025-03-05 14:54:20|19251.4|19239.4|19256.4|19244.4|19256.4|19244.4|19251.4|19239.4|17
1741186470000|2025-03-05 14:54:30|19257.4|19245.4|19254.2|19242.2|19257.4|19245.4|19251.7|19239.7|16
1741186480000|2025-03-05 14:54:40|19252.4|19240.4|19251|19239|19252.4|19240.4|19251|19239|16
1741186490000|2025-03-05 14:54:50|||||||||2
1741186500000|2025-03-05 14:55:00|19253|19241|19252.2|19240.2|19255.5|19243.5|19252.2|19240.2|14
1741186510000|2025-03-05 14:55:10|19251.7|19239.7|19253.5|19241.5|19253.5|19241.5|19251.7|19239.7|10
1741186520000|2025-03-05 14:55:20|19252.2|19240.2|19243.7|19231.7|19253|19241|19243.7|19231.7|17
1741186530000|2025-03-05 14:55:30|19243|19231|19244.4|19232.4|19244.4|19232.4|19241.9|19229.9|18
1741186540000|2025-03-05 14:55:40|19243.7|19231.7|19241.9|19229.9|19244.4|19232.4|19240.7|19228.7|7
1741186550000|2025-03-05 14:55:50|19242.4|19230.4|19241.2|19229.2|19244.9|19232.9|19241.2|19229.2|4
1741186560000|2025-03-05 14:56:00|19240.7|19228.7|19238.9|19226.9|19242.1|19230.1|19238.9|19226.9|13
1741186570000|2025-03-05 14:56:10|19235.1|19223.1|19235.4|19223.4|19235.4|19223.4|19235.1|19223.1|20
1741186580000|2025-03-05 14:56:20|19237.9|19225.9|19236.1|19224.1|19237.9|19225.9|19236.1|19224.1|27
1741186590000|2025-03-05 14:56:30|19235.4|19223.4|19235.4|19223.4|19235.4|19223.4|19235.4|19223.4|0
1741186600000|2025-03-05 14:56:40|19236.8|19224.8|19237.5|19225.5|19238.3|19226.3|19236.8|19224.8|13
1741186610000|2025-03-05 14:56:50|19238.3|19226.3|19238.6|19226.6|19239.3|19227.3|19237.5|19225.5|24
1741186620000|2025-03-05 14:57:00|19239.3|19227.3|19238.6|19226.6|19239.3|19227.3|19238.6|19226.6|0
1741186630000|2025-03-05 14:57:10|19239.3|19227.3|19239.6|19227.6|19242.1|19230.1|19239.3|19227.3|13
1741186640000|2025-03-05 14:57:20|19238.9|19226.9|19242.9|19230.9|19242.9|19230.9|19237.1|19225.1|9
1741186650000|2025-03-05 14:57:30|19240.4|19228.4|19240.4|19228.4|19241.6|19229.6|19240.4|19228.4|4
1741186660000|2025-03-05 14:57:40|19239.8|19227.8|19237.9|19225.9|19239.8|19227.8|19237.9|19225.9|5
1741186670000|2025-03-05 14:57:50|19237.8|19225.8|19240.3|19228.3|19240.3|19228.3|19237.8|19225.8|2
1741186680000|2025-03-05 14:58:00|19241.1|19229.1|19240.3|19228.3|19241.1|19229.1|19240.3|19228.3|3
1741186690000|2025-03-05 14:58:10|19238.9|19226.9|19238.9|19226.9|19241.4|19229.4|19238.9|19226.9|6
1741186700000|2025-03-05 14:58:20|19237.8|19225.8|19237.8|19225.8|19239.6|19227.6|19237.8|19225.8|15
1741186710000|2025-03-05 14:58:30|19236.6|19224.6|19237.8|19225.8|19239.8|19227.8|19236.6|19224.6|6
1741186720000|2025-03-05 14:58:40|19237.1|19225.1|19239.3|19227.3|19239.3|19227.3|19237.1|19225.1|10
1741186730000|2025-03-05 14:58:50|19239.8|19227.8|19243.6|19231.6|19244.3|19232.3|19239.8|19227.8|10
1741186740000|2025-03-05 14:59:00|19244.3|19232.3|19246.8|19234.8|19246.8|19234.8|19244.3|19232.3|7
1741186750000|2025-03-05 14:59:10|19248.3|19236.3|19251.8|19239.8|19251.8|19239.8|19246.8|19234.8|18
1741186760000|2025-03-05 14:59:20|19249.8|19237.8|19255.8|19243.8|19255.8|19243.8|19249.8|19237.8|15
1741186770000|2025-03-05 14:59:30|19255.2|19243.2|19255|19243|19256.3|19244.3|19253.3|19241.3|7
1741186780000|2025-03-05 14:59:40|19254.3|19242.3|19244.5|19232.5|19254.3|19242.3|19243.8|19231.8|24
1741186790000|2025-03-05 14:59:50|19245.8|19233.8|19247|19235|19247|19235|19244.5|19232.5|12
1741186800000|2025-03-05 15:00:00|19246.5|19234.5|19257.7|19245.7|19259.5|19247.5|19246.5|19234.5|30
1741186810000|2025-03-05 15:00:10|19258.5|19246.5|19257.1|19245.1|19262.7|19250.7|19257.1|19245.1|15
1741186820000|2025-03-05 15:00:20|19256.6|19244.6|19260.7|19248.7|19263.9|19251.9|19256.6|19244.6|31
1741186830000|2025-03-05 15:00:30|19261.4|19249.4|19262.4|19250.4|19265.5|19253.5|19260.7|19248.7|42
1741186840000|2025-03-05 15:00:40|19261.9|19249.9|19261.7|19249.7|19262.9|19250.9|19260.4|19248.4|4
1741186850000|2025-03-05 15:00:50|19262.4|19250.4|19262.4|19250.4|19262.9|19250.9|19261.2|19249.2|14
1741186860000|2025-03-05 15:01:00|19261.7|19249.7|19252.9|19240.9|19261.7|19249.7|19251|19239|10
1741186870000|2025-03-05 15:01:10|19252.4|19240.4|19248.2|19236.2|19252.4|19240.4|19247.4|19235.4|5
1741186880000|2025-03-05 15:01:20|19252.4|19240.4|19256.2|19244.2|19258.2|19246.2|19252.4|19240.4|26
1741186890000|2025-03-05 15:01:30|19255.7|19243.7|19256.9|19244.9|19256.9|19244.9|19254.4|19242.4|3
1741186900000|2025-03-05 15:01:40|19256.4|19244.4|19256.4|19244.4|19256.9|19244.9|19256.4|19244.4|1
1741186910000|2025-03-05 15:01:50|19255.7|19243.7|19249.1|19237.1|19255.7|19243.7|19249.1|19237.1|6
1741186920000|2025-03-05 15:02:00|19251.6|19239.6|19248.6|19236.6|19251.6|19239.6|19248.6|19236.6|11
1741186930000|2025-03-05 15:02:10|19249.3|19237.3|19260.3|19248.3|19260.3|19248.3|19248.1|19236.1|5
1741186940000|2025-03-05 15:02:20|19260.9|19248.9|19260.1|19248.1|19261.6|19249.6|19256.9|19244.9|14
1741186950000|2025-03-05 15:02:30|19259.6|19247.6|19254.6|19242.6|19259.6|19247.6|19254.6|19242.6|24
1741186960000|2025-03-05 15:02:40|19258.7|19246.7|19262.6|19250.6|19262.6|19250.6|19258.2|19246.2|8
1741186970000|2025-03-05 15:02:50|19261.6|19249.6|19266.4|19254.4|19266.4|19254.4|19259.4|19247.4|30
1741186980000|2025-03-05 15:03:00|19265.9|19253.9|19260.3|19248.3|19265.9|19253.9|19260.3|19248.3|10
1741186990000|2025-03-05 15:03:10|19259.3|19247.3|19262.3|19250.3|19262.8|19250.8|19257.8|19245.8|14
1741187000000|2025-03-05 15:03:20|19262.8|19250.8|19262.3|19250.3|19269.8|19257.8|19261.1|19249.1|9
1741187010000|2025-03-05 15:03:30|19263.8|19251.8|19262.3|19250.3|19266.6|19254.6|19262.3|19250.3|3
1741187020000|2025-03-05 15:03:40|19260.3|19248.3|19260.3|19248.3|19262.3|19250.3|19260.3|19248.3|1
1741187030000|2025-03-05 15:03:50|19261.1|19249.1|19269.1|19257.1|19269.1|19257.1|19261.1|19249.1|8
1741187040000|2025-03-05 15:04:00|19270.9|19258.9|19271.6|19259.6|19271.6|19259.6|19267.8|19255.8|10
1741187050000|2025-03-05 15:04:10|19271.1|19259.1|19269.8|19257.8|19271.1|19259.1|19269.1|19257.1|0
1741187060000|2025-03-05 15:04:20|19268.4|19256.4|19269.1|19257.1|19269.8|19257.8|19268.4|19256.4|2
1741187070000|2025-03-05 15:04:30|19267.3|19255.3|19270.3|19258.3|19271.6|19259.6|19267.3|19255.3|11
1741187080000|2025-03-05 15:04:40|19271.1|19259.1|19275.5|19263.5|19275.5|19263.5|19271.1|19259.1|14
1741187090000|2025-03-05 15:04:50|19282.5|19270.5|19280.2|19268.2|19284.5|19272.5|19278.8|19266.8|11
1741187100000|2025-03-05 15:05:00|19278.8|19266.8|19278.5|19266.5|19284.3|19272.3|19278.5|19266.5|11
1741187110000|2025-03-05 15:05:10|19277.7|19265.7|19273.5|19261.5|19277.7|19265.7|19273.5|19261.5|7
1741187120000|2025-03-05 15:05:20|19267.7|19255.7|19271.2|19259.2|19271.2|19259.2|19267.2|19255.2|7
1741187130000|2025-03-05 15:05:30|19271.7|19259.7|19270.4|19258.4|19272.4|19260.4|19269.9|19257.9|4
1741187140000|2025-03-05 15:05:40|19267.9|19255.9|19265.4|19253.4|19267.9|19255.9|19264.2|19252.2|10
1741187150000|2025-03-05 15:05:50|19266.2|19254.2|19274.5|19262.5|19277|19265|19265.4|19253.4|33
1741187160000|2025-03-05 15:06:00|19273.8|19261.8|19282.3|19270.3|19283.8|19271.8|19272.2|19260.2|70
1741187170000|2025-03-05 15:06:10|19283.8|19271.8|19283.2|19271.2|19284.3|19272.3|19282|19270|15
1741187180000|2025-03-05 15:06:20|19282.5|19270.5|19281|19269|19283.2|19271.2|19279.7|19267.7|6
1741187190000|2025-03-05 15:06:30|19281.5|19269.5|19279.5|19267.5|19281.5|19269.5|19279.5|19267.5|2
1741187200000|2025-03-05 15:06:40|19279|19267|19281.3|19269.3|19282|19270|19278.2|19266.2|17
1741187210000|2025-03-05 15:06:50|19282|19270|19291.8|19279.8|19291.8|19279.8|19282|19270|32
1741187220000|2025-03-05 15:07:00|19292.3|19280.3|19286.8|19274.8|19295.5|19283.5|19283.8|19271.8|62
1741187230000|2025-03-05 15:07:10|19287.3|19275.3|19292.5|19280.5|19292.5|19280.5|19285|19273|35
1741187240000|2025-03-05 15:07:20|19292|19280|19283.5|19271.5|19292|19280|19282.7|19270.7|23
1741187250000|2025-03-05 15:07:30|19282.9|19270.9|19276.5|19264.5|19282.9|19270.9|19276|19264|25
1741187260000|2025-03-05 15:07:40|19274.7|19262.7|19285.5|19273.5|19285.5|19273.5|19273.2|19261.2|58
1741187270000|2025-03-05 15:07:50|19285|19273|19283.2|19271.2|19287.5|19275.5|19283.2|19271.2|13
1741187280000|2025-03-05 15:08:00|19280.7|19268.7|19283.2|19271.2|19283.2|19271.2|19280.2|19268.2|35
1741187290000|2025-03-05 15:08:10|19284|19272|19273.7|19261.7|19284|19272|19273.7|19261.7|14
1741187300000|2025-03-05 15:08:20|19272.4|19260.4|19276.2|19264.2|19276.2|19264.2|19271.7|19259.7|18
1741187310000|2025-03-05 15:08:30|19275.6|19263.6|19286.7|19274.7|19286.7|19274.7|19275.1|19263.1|10
1741187320000|2025-03-05 15:08:40|19286.2|19274.2|19283.2|19271.2|19286.7|19274.7|19280.7|19268.7|31
1741187330000|2025-03-05 15:08:50|19284.5|19272.5|19284.5|19272.5|19284.5|19272.5|19283|19271|20
1741187340000|2025-03-05 15:09:00|19286.3|19274.3|19279.4|19267.4|19286.3|19274.3|19279.4|19267.4|33
1741187350000|2025-03-05 15:09:10|19277.4|19265.4|19281.4|19269.4|19281.4|19269.4|19277.4|19265.4|5
1741187360000|2025-03-05 15:09:20|19280.6|19268.6|19280.1|19268.1|19280.6|19268.6|19280.1|19268.1|1
1741187370000|2025-03-05 15:09:30|19288.6|19276.6|19293.4|19281.4|19293.4|19281.4|19288.6|19276.6|13
1741187380000|2025-03-05 15:09:40|19291.7|19279.7|19292.9|19280.9|19292.9|19280.9|19291.7|19279.7|8
1741187390000|2025-03-05 15:09:50|19288.6|19276.6|19291.9|19279.9|19291.9|19279.9|19287.2|19275.2|18
1741187400000|2025-03-05 15:10:00|19289.9|19277.9|19289.4|19277.4|19289.9|19277.9|19288.1|19276.1|7
1741187410000|2025-03-05 15:10:10|19288.6|19276.6|19290.4|19278.4|19291.4|19279.4|19284.9|19272.9|27
1741187420000|2025-03-05 15:10:20|19289.9|19277.9|19294.9|19282.9|19294.9|19282.9|19288.6|19276.6|4
1741187430000|2025-03-05 15:10:30|19292.7|19280.7|19284.2|19272.2|19292.7|19280.7|19283.4|19271.4|12
1741187440000|2025-03-05 15:10:40|19282.9|19270.9|19281.4|19269.4|19282.9|19270.9|19280.4|19268.4|9
1741187450000|2025-03-05 15:10:50|19280.9|19268.9|19283.2|19271.2|19283.2|19271.2|19280.7|19268.7|11
1741187460000|2025-03-05 15:11:00|19282.7|19270.7|19274.5|19262.5|19282.7|19270.7|19273.9|19261.9|11
1741187470000|2025-03-05 15:11:10|19275.2|19263.2|19276.4|19264.4|19276.4|19264.4|19272|19260|5
1741187480000|2025-03-05 15:11:20|19275.2|19263.2|19275.4|19263.4|19275.4|19263.4|19271.4|19259.4|5
1741187490000|2025-03-05 15:11:30|19274.1|19262.1|19275|19263|19275|19263|19272.9|19260.9|8
1741187500000|2025-03-05 15:11:40|19275.7|19263.7|19275.2|19263.2|19282.7|19270.7|19275.2|19263.2|8
1741187510000|2025-03-05 15:11:50|19274.7|19262.7|19272.9|19260.9|19274.7|19262.7|19271.1|19259.1|7
1741187520000|2025-03-05 15:12:00|19272.4|19260.4|19271.6|19259.6|19272.4|19260.4|19270.4|19258.4|7
1741187530000|2025-03-05 15:12:10|19272.2|19260.2|19269.1|19257.1|19273.6|19261.6|19267.9|19255.9|7
1741187540000|2025-03-05 15:12:20|19268.6|19256.6|19268.4|19256.4|19269.7|19257.7|19267.9|19255.9|4
1741187550000|2025-03-05 15:12:30|19267.4|19255.4|19266.6|19254.6|19267.4|19255.4|19265.9|19253.9|2
1741187560000|2025-03-05 15:12:40|19268.6|19256.6|19267.9|19255.9|19272.4|19260.4|19267.9|19255.9|7
1741187570000|2025-03-05 15:12:50|19266.6|19254.6|19267.9|19255.9|19269.1|19257.1|19266.6|19254.6|2
1741187580000|2025-03-05 15:13:00|19267.4|19255.4|19266.9|19254.9|19269.9|19257.9|19266.9|19254.9|3
1741187590000|2025-03-05 15:13:10|19266.1|19254.1|19262.4|19250.4|19266.1|19254.1|19262.4|19250.4|15
1741187600000|2025-03-05 15:13:20|19261.1|19249.1|19261.1|19249.1|19261.1|19249.1|19261.1|19249.1|4
1741187610000|2025-03-05 15:13:30|19262.4|19250.4|19263.6|19251.6|19263.6|19251.6|19262.4|19250.4|3
1741187620000|2025-03-05 15:13:40|19264.4|19252.4|19265.1|19253.1|19266.3|19254.3|19263.8|19251.8|19
1741187630000|2025-03-05 15:13:50|19265.8|19253.8|19265.1|19253.1|19265.8|19253.8|19265.1|19253.1|2
1741187640000|2025-03-05 15:14:00|19266.1|19254.1|19266.1|19254.1|19266.8|19254.8|19266.1|19254.1|15
1741187650000|2025-03-05 15:14:10|19265.6|19253.6|19269.1|19257.1|19269.7|19257.7|19261.1|19249.1|20
1741187660000|2025-03-05 15:14:20|19267.9|19255.9|19267.9|19255.9|19268.6|19256.6|19267.9|19255.9|4
1741187670000|2025-03-05 15:14:30|19262.4|19250.4|19267.2|19255.2|19267.2|19255.2|19258.6|19246.6|26
1741187680000|2025-03-05 15:14:40|19268.4|19256.4|19267.2|19255.2|19269.7|19257.7|19267.2|19255.2|1
1741187690000|2025-03-05 15:14:50|19267.7|19255.7|19277.7|19265.7|19277.7|19265.7|19267.7|19255.7|9
1741187700000|2025-03-05 15:15:00|19278.2|19266.2|19285.7|19273.7|19286.4|19274.4|19278.2|19266.2|18
1741187710000|2025-03-05 15:15:10|19286.2|19274.2|19285.9|19273.9|19286.9|19274.9|19284.4|19272.4|8
1741187720000|2025-03-05 15:15:20|19284.6|19272.6|19286.4|19274.4|19286.4|19274.4|19284.4|19272.4|5
1741187730000|2025-03-05 15:15:30|19285.9|19273.9|19285.9|19273.9|19285.9|19273.9|19285.2|19273.2|1
1741187740000|2025-03-05 15:15:40|19284.6|19272.6|19281.4|19269.4|19285.9|19273.9|19280.2|19268.2|4
1741187750000|2025-03-05 15:15:50|19280.9|19268.9|19275.2|19263.2|19280.9|19268.9|19275.2|19263.2|1
1741187760000|2025-03-05 15:16:00|19274.4|19262.4|19273.2|19261.2|19274.4|19262.4|19269.6|19257.6|11
1741187770000|2025-03-05 15:16:10|19271.9|19259.9|19269.4|19257.4|19271.9|19259.9|19269.4|19257.4|4
1741187780000|2025-03-05 15:16:20|19268.9|19256.9|19272.4|19260.4|19272.9|19260.9|19267.1|19255.1|24
1741187790000|2025-03-05 15:16:30|19271.1|19259.1|19268.4|19256.4|19271.1|19259.1|19267.9|19255.9|2
1741187800000|2025-03-05 15:16:40|19269.1|19257.1|19266.6|19254.6|19269.1|19257.1|19265.9|19253.9|2
1741187810000|2025-03-05 15:16:50|19267.4|19255.4|19266.6|19254.6|19267.9|19255.9|19266.1|19254.1|3
1741187820000|2025-03-05 15:17:00|19266.1|19254.1|19265.9|19253.9|19267.4|19255.4|19265.6|19253.6|3
1741187830000|2025-03-05 15:17:10|19266.6|19254.6|19266.9|19254.9|19268.9|19256.9|19266.4|19254.4|22
1741187840000|2025-03-05 15:17:20|19267.4|19255.4|19267.7|19255.7|19270.2|19258.2|19266.9|19254.9|2
1741187850000|2025-03-05 15:17:30|19268.2|19256.2|19268.2|19256.2|19268.2|19256.2|19266.4|19254.4|9
1741187860000|2025-03-05 15:17:40|19267.4|19255.4|19264.4|19252.4|19268.2|19256.2|19263.9|19251.9|8
1741187870000|2025-03-05 15:17:50|19265.2|19253.2|19267.7|19255.7|19268.2|19256.2|19264.4|19252.4|16
1741187880000|2025-03-05 15:18:00|19268.2|19256.2|19270.2|19258.2|19270.7|19258.7|19268.2|19256.2|1
1741187890000|2025-03-05 15:18:10|19270.9|19258.9|19270.9|19258.9|19272.1|19260.1|19269.4|19257.4|5
1741187900000|2025-03-05 15:18:20|19270.4|19258.4|19268.4|19256.4|19270.4|19258.4|19268.4|19256.4|3
1741187910000|2025-03-05 15:18:30|19266.9|19254.9|19267.1|19255.1|19267.1|19255.1|19266.4|19254.4|2
1741187920000|2025-03-05 15:18:40|19266.4|19254.4|19270.4|19258.4|19270.4|19258.4|19266.4|19254.4|5
1741187930000|2025-03-05 15:18:50|19271.4|19259.4|19270.7|19258.7|19271.4|19259.4|19270.7|19258.7|14
1741187940000|2025-03-05 15:19:00|19271.4|19259.4|19270.7|19258.7|19271.4|19259.4|19270.7|19258.7|2
1741187950000|2025-03-05 15:19:10|19271.4|19259.4|19266.2|19254.2|19271.4|19259.4|19266.2|19254.2|8
1741187960000|2025-03-05 15:19:20|19266.7|19254.7|19266.2|19254.2|19266.7|19254.7|19266.2|19254.2|1
1741187970000|2025-03-05 15:19:30|19265.7|19253.7|19264.2|19252.2|19265.7|19253.7|19263|19251|1
1741187980000|2025-03-05 15:19:40|19263.7|19251.7|19261.7|19249.7|19263.7|19251.7|19261.7|19249.7|7
1741187990000|2025-03-05 15:19:50|19262.4|19250.4|19262.4|19250.4|19262.4|19250.4|19262.4|19250.4|4
1741188000000|2025-03-05 15:20:00|19261.7|19249.7|19261.7|19249.7|19261.7|19249.7|19261.7|19249.7|4
1741188010000|2025-03-05 15:20:10|19262.4|19250.4|19266.2|19254.2|19266.2|19254.2|19262.4|19250.4|33
1741188020000|2025-03-05 15:20:20|19265.5|19253.5|19273.6|19261.6|19275.5|19263.5|19265.5|19253.5|30
1741188030000|2025-03-05 15:20:30|19271.8|19259.8|19277.6|19265.6|19279.6|19267.6|19271.1|19259.1|48
1741188040000|2025-03-05 15:20:40|19279.1|19267.1|19280.3|19268.3|19280.3|19268.3|19279.1|19267.1|10
1741188050000|2025-03-05 15:20:50|19281.1|19269.1|19271.3|19259.3|19281.1|19269.1|19270|19258|19
1741188060000|2025-03-05 15:21:00|19271.8|19259.8|19270.8|19258.8|19272.5|19260.5|19269.5|19257.5|14
1741188070000|2025-03-05 15:21:10|19270.2|19258.2|19265.2|19253.2|19270.2|19258.2|19264.5|19252.5|7
1741188080000|2025-03-05 15:21:20|19263.8|19251.8|19261.3|19249.3|19263.8|19251.8|19261.3|19249.3|12
1741188090000|2025-03-05 15:21:30|19262.7|19250.7|19260.2|19248.2|19262.7|19250.7|19260.2|19248.2|8
1741188100000|2025-03-05 15:21:40|||||||||10
1741188110000|2025-03-05 15:21:50|19261.7|19249.7|19265.7|19253.7|19265.7|19253.7|19261.7|19249.7|4
1741188120000|2025-03-05 15:22:00|19264.9|19252.9|19255.1|19243.1|19265.7|19253.7|19253.7|19241.7|24
1741188130000|2025-03-05 15:22:10|19255.7|19243.7|19260.1|19248.1|19260.1|19248.1|19255.1|19243.1|13
1741188140000|2025-03-05 15:22:20|19259.4|19247.4|19255.7|19243.7|19259.4|19247.4|19255.7|19243.7|0
1741188150000|2025-03-05 15:22:30|19253.2|19241.2|19251.9|19239.9|19253.2|19241.2|19251.4|19239.4|20
1741188160000|2025-03-05 15:22:40|19251.4|19239.4|19251.4|19239.4|19251.4|19239.4|19251.4|19239.4|1
1741188170000|2025-03-05 15:22:50|19250.7|19238.7|19253.9|19241.9|19253.9|19241.9|19250.7|19238.7|8
1741188180000|2025-03-05 15:23:00|19256.4|19244.4|19254.4|19242.4|19256.4|19244.4|19254.4|19242.4|3
1741188190000|2025-03-05 15:23:10|19256.9|19244.9|19256.2|19244.2|19261.4|19249.4|19256.2|19244.2|8
1741188200000|2025-03-05 15:23:20|19256.9|19244.9|19257.4|19245.4|19259.4|19247.4|19256.9|19244.9|0
1741188210000|2025-03-05 15:23:30|19258.1|19246.1|19259.4|19247.4|19259.9|19247.9|19257.4|19245.4|4
1741188220000|2025-03-05 15:23:40|19259.9|19247.9|19261.9|19249.9|19263.1|19251.1|19259.9|19247.9|11
1741188230000|2025-03-05 15:23:50|19261.4|19249.4|19261.9|19249.9|19261.9|19249.9|19260.9|19248.9|0
1741188240000|2025-03-05 15:24:00|19261.4|19249.4|19259.4|19247.4|19261.9|19249.9|19259.4|19247.4|11
1741188250000|2025-03-05 15:24:10|19258.1|19246.1|19258.6|19246.6|19258.6|19246.6|19255.9|19243.9|8
1741188260000|2025-03-05 15:24:20|||||||||5
1741188270000|2025-03-05 15:24:30|19261.1|19249.1|19261.8|19249.8|19262.5|19250.5|19261.1|19249.1|4
1741188280000|2025-03-05 15:24:40|19261.1|19249.1|19259.8|19247.8|19261.1|19249.1|19257.3|19245.3|3
1741188290000|2025-03-05 15:24:50|19261.1|19249.1|19259.8|19247.8|19261.8|19249.8|19259.3|19247.3|0
1741188300000|2025-03-05 15:25:00|19260.5|19248.5|19260.5|19248.5|19261.8|19249.8|19260|19248|1
1741188310000|2025-03-05 15:25:10|19261.1|19249.1|19257.3|19245.3|19262.5|19250.5|19257.3|19245.3|5
1741188320000|2025-03-05 15:25:20|19256.8|19244.8|19257.3|19245.3|19258.6|19246.6|19256.8|19244.8|6
1741188330000|2025-03-05 15:25:30|19258|19246|19260.5|19248.5|19261.8|19249.8|19258|19246|5
1741188340000|2025-03-05 15:25:40|19261.3|19249.3|19262.5|19250.5|19262.5|19250.5|19260.5|19248.5|2
1741188350000|2025-03-05 15:25:50|19265|19253|19266.5|19254.5|19266.5|19254.5|19265|19253|4
1741188360000|2025-03-05 15:26:00|19264|19252|19259.5|19247.5|19264|19252|19259|19247|13
1741188370000|2025-03-05 15:26:10|19260.8|19248.8|19263.3|19251.3|19263.3|19251.3|19260|19248|1
1741188380000|2025-03-05 15:26:20|19264.5|19252.5|19264.5|19252.5|19265|19253|19264|19252|14
1741188390000|2025-03-05 15:26:30|19265|19253|19264|19252|19265|19253|19264|19252|1
1741188400000|2025-03-05 15:26:40|19263.5|19251.5|19259.5|19247.5|19263.5|19251.5|19259.5|19247.5|2
1741188410000|2025-03-05 15:26:50|19260|19248|19260.7|19248.7|19260.7|19248.7|19260|19248|1
1741188420000|2025-03-05 15:27:00|19260.2|19248.2|19262.5|19250.5|19262.5|19250.5|19259.5|19247.5|2
1741188430000|2025-03-05 15:27:10|19262|19250|19261.5|19249.5|19262|19250|19261.5|19249.5|2
1741188440000|2025-03-05 15:27:20|19260.7|19248.7|19259.2|19247.2|19261.2|19249.2|19259.2|19247.2|16
1741188450000|2025-03-05 15:27:30|19257.9|19245.9|19259.9|19247.9|19259.9|19247.9|19257.4|19245.4|4
1741188460000|2025-03-05 15:27:40|19263.1|19251.1|19263.1|19251.1|19263.1|19251.1|19263.1|19251.1|8
1741188470000|2025-03-05 15:27:50|19263.9|19251.9|19260.6|19248.6|19266.9|19254.9|19260.6|19248.6|10
1741188480000|2025-03-05 15:28:00|19259.2|19247.2|19259.4|19247.4|19259.4|19247.4|19258.6|19246.6|9
1741188490000|2025-03-05 15:28:10|19258.9|19246.9|19259.4|19247.4|19259.4|19247.4|19258.9|19246.9|0
1741188500000|2025-03-05 15:28:20|19258.9|19246.9|19249.4|19237.4|19259.9|19247.9|19249.4|19237.4|6
1741188510000|2025-03-05 15:28:30|19248.1|19236.1|19244.4|19232.4|19248.1|19236.1|19244.4|19232.4|7
1741188520000|2025-03-05 15:28:40|19245.6|19233.6|19244.9|19232.9|19245.6|19233.6|19244.4|19232.4|0
1741188530000|2025-03-05 15:28:50|19244.4|19232.4|19247.6|19235.6|19248.1|19236.1|19244.4|19232.4|3
1741188540000|2025-03-05 15:29:00|19248.1|19236.1|19250.1|19238.1|19251.1|19239.1|19248.1|19236.1|2
1741188550000|2025-03-05 15:29:10|19250.6|19238.6|19248.9|19236.9|19250.6|19238.6|19248.1|19236.1|1
1741188560000|2025-03-05 15:29:20|19248.1|19236.1|19251.4|19239.4|19251.4|19239.4|19248.1|19236.1|2
1741188570000|2025-03-05 15:29:30|19250.6|19238.6|19250.6|19238.6|19251.4|19239.4|19250.6|19238.6|0
1741188580000|2025-03-05 15:29:40|19251.1|19239.1|19250.6|19238.6|19251.1|19239.1|19250.6|19238.6|2
1741188590000|2025-03-05 15:29:50|19249.4|19237.4|19248.8|19236.8|19250.6|19238.6|19248.8|19236.8|8
1741188600000|2025-03-05 15:30:00|19249.6|19237.6|19259.1|19247.1|19259.1|19247.1|19249.6|19237.6|26
1741188610000|2025-03-05 15:30:10|19257.1|19245.1|19259.6|19247.6|19261.6|19249.6|19257.1|19245.1|10
1741188620000|2025-03-05 15:30:20|19261.6|19249.6|19268.5|19256.5|19268.5|19256.5|19261.6|19249.6|13
1741188630000|2025-03-05 15:30:30|19266.6|19254.6|19262.8|19250.8|19266.6|19254.6|19262.8|19250.8|1
1741188650000|2025-03-05 15:30:50|19264.1|19252.1|19266.6|19254.6|19267.3|19255.3|19264.1|19252.1|5
1741188660000|2025-03-05 15:31:00|19265.8|19253.8|19264.6|19252.6|19267.1|19255.1|19264.6|19252.6|1
1741188670000|2025-03-05 15:31:10|19262.8|19250.8|19261.6|19249.6|19264.8|19252.8|19260.8|19248.8|8
1741188680000|2025-03-05 15:31:20|19262.3|19250.3|19261.6|19249.6|19262.3|19250.3|19260.8|19248.8|3
1741188690000|2025-03-05 15:31:30|19260.8|19248.8|19258.3|19246.3|19260.8|19248.8|19258.3|19246.3|7
1741188700000|2025-03-05 15:31:40|19257.8|19245.8|19260.3|19248.3|19261.6|19249.6|19257.8|19245.8|6
1741188710000|2025-03-05 15:31:50|19260.8|19248.8|19260.5|19248.5|19261|19249|19260.3|19248.3|16
1741188720000|2025-03-05 15:32:00|||||||||7
1741188730000|2025-03-05 15:32:10|19260|19248|19255.5|19243.5|19260|19248|19254.8|19242.8|8
1741188740000|2025-03-05 15:32:20|19256|19244|19257.3|19245.3|19258|19246|19255.5|19243.5|9
1741188750000|2025-03-05 15:32:30|19258|19246|19254.3|19242.3|19258|19246|19254.3|19242.3|1
1741188760000|2025-03-05 15:32:40|19253.5|19241.5|19253.7|19241.7|19254.3|19242.3|19253.5|19241.5|1
1741188770000|2025-03-05 15:32:50|19251.8|19239.8|19251|19239|19251.8|19239.8|19251|19239|17
1741188780000|2025-03-05 15:33:00|19251.8|19239.8|19252.5|19240.5|19252.5|19240.5|19251.8|19239.8|3
1741188790000|2025-03-05 15:33:10|||||||||4
1741188800000|2025-03-05 15:33:20|19251.8|19239.8|19259|19247|19262.3|19250.3|19251.8|19239.8|13
1741188810000|2025-03-05 15:33:30|19259.6|19247.6|19259.8|19247.8|19261.5|19249.5|19259|19247|9
1741188820000|2025-03-05 15:33:40|19259.3|19247.3|19256.8|19244.8|19259.3|19247.3|19256|19244|3
1741188830000|2025-03-05 15:33:50|19256|19244|19259.8|19247.8|19259.8|19247.8|19254.8|19242.8|4
1741188840000|2025-03-05 15:34:00|19260.5|19248.5|19262.3|19250.3|19262.3|19250.3|19260.5|19248.5|4
1741188850000|2025-03-05 15:34:10|19261.8|19249.8|19254.8|19242.8|19262.3|19250.3|19254.8|19242.8|9
1741188860000|2025-03-05 15:34:20|19254.3|19242.3|19254.3|19242.3|19254.8|19242.8|19254.3|19242.3|2
1741188870000|2025-03-05 15:34:30|19255.5|19243.5|19258.5|19246.5|19258.5|19246.5|19254.8|19242.8|13
1741188880000|2025-03-05 15:34:40|19259.3|19247.3|19259.3|19247.3|19260|19248|19259.3|19247.3|3
1741188890000|2025-03-05 15:34:50|19260|19248|19263.5|19251.5|19266|19254|19260|19248|19
1741188900000|2025-03-05 15:35:00|19266|19254|19263.5|19251.5|19266.7|19254.7|19263.5|19251.5|14
1741188910000|2025-03-05 15:35:10|19273.8|19261.8|19273.1|19261.1|19273.8|19261.8|19271.1|19259.1|11
1741188920000|2025-03-05 15:35:20|19272.6|19260.6|19274.3|19262.3|19274.3|19262.3|19272.6|19260.6|8
1741188930000|2025-03-05 15:35:30|19273.6|19261.6|19272.9|19260.9|19273.6|19261.6|19271.6|19259.6|10
1741188940000|2025-03-05 15:35:40|19273.6|19261.6|19277.4|19265.4|19277.9|19265.9|19273.6|19261.6|2
1741188950000|2025-03-05 15:35:50|19277.9|19265.9|19277.4|19265.4|19278.6|19266.6|19275.6|19263.6|6
1741188960000|2025-03-05 15:36:00|19276.8|19264.8|19275.4|19263.4|19276.8|19264.8|19275.4|19263.4|5
1741188970000|2025-03-05 15:36:10|19276.8|19264.8|19281.8|19269.8|19282.9|19270.9|19276.6|19264.6|23
1741188980000|2025-03-05 15:36:20|19282.4|19270.4|19282.7|19270.7|19284.1|19272.1|19281.4|19269.4|22
1741188990000|2025-03-05 15:36:30|19282.1|19270.1|19282.7|19270.7|19282.7|19270.7|19282.1|19270.1|6
1741189000000|2025-03-05 15:36:40|19281.6|19269.6|19276.6|19264.6|19281.6|19269.6|19276.6|19264.6|4
1741189010000|2025-03-05 15:36:50|19273.6|19261.6|19268.6|19256.6|19273.6|19261.6|19268.6|19256.6|4
1741189020000|2025-03-05 15:37:00|19267.9|19255.9|19266.8|19254.8|19267.9|19255.9|19266.8|19254.8|1
1741189030000|2025-03-05 15:37:10|19266.6|19254.6|19268.6|19256.6|19269.1|19257.1|19266.6|19254.6|8
1741189040000|2025-03-05 15:37:20|19269.1|19257.1|19272.4|19260.4|19272.4|19260.4|19269.1|19257.1|2
1741189050000|2025-03-05 15:37:30|19272.9|19260.9|19270.6|19258.6|19272.9|19260.9|19270.1|19258.1|2
1741189060000|2025-03-05 15:37:40|19269.9|19257.9|19266.1|19254.1|19270.4|19258.4|19265.4|19253.4|0
1741189070000|2025-03-05 15:37:50|19264.9|19252.9|19264.9|19252.9|19264.9|19252.9|19264.9|19252.9|7
1741189080000|2025-03-05 15:38:00|19264.8|19252.8|19261.8|19249.8|19264.8|19252.8|19261.8|19249.8|2
1741189090000|2025-03-05 15:38:10|19263.1|19251.1|19265.6|19253.6|19265.6|19253.6|19263.1|19251.1|3
1741189100000|2025-03-05 15:38:20|19265.1|19253.1|19261.3|19249.3|19265.6|19253.6|19261.3|19249.3|2
1741189110000|2025-03-05 15:38:30|19260.6|19248.6|19260.6|19248.6|19260.6|19248.6|19260.6|19248.6|0
1741189130000|2025-03-05 15:38:50|19261.3|19249.3|19260.6|19248.6|19261.3|19249.3|19259.5|19247.5|5
1741189140000|2025-03-05 15:39:00|19257.6|19245.6|19261.8|19249.8|19262.6|19250.6|19257.6|19245.6|10
1741189150000|2025-03-05 15:39:10|19261.3|19249.3|19260.6|19248.6|19262|19250|19260.6|19248.6|0
1741189160000|2025-03-05 15:39:20|19262.6|19250.6|19261.8|19249.8|19262.6|19250.6|19261.8|19249.8|3
1741189170000|2025-03-05 15:39:30|19262.6|19250.6|19262|19250|19262.6|19250.6|19262|19250|0
1741189180000|2025-03-05 15:39:40|19260.6|19248.6|19259.3|19247.3|19263.1|19251.1|19258.6|19246.6|19
1741189190000|2025-03-05 15:39:50|19258.6|19246.6|19261.1|19249.1|19261.1|19249.1|19257.9|19245.9|1
1741189200000|2025-03-05 15:40:00|19260.6|19248.6|19258.6|19246.6|19261.8|19249.8|19258.1|19246.1|6
1741189210000|2025-03-05 15:40:10|19259.3|19247.3|19254.3|19242.3|19259.3|19247.3|19254.3|19242.3|7
1741189220000|2025-03-05 15:40:20|19253.8|19241.8|19254.3|19242.3|19254.3|19242.3|19253.8|19241.8|0
1741189230000|2025-03-05 15:40:30|19255|19243|19253.1|19241.1|19255.6|19243.6|19252.5|19240.5|1
1741189240000|2025-03-05 15:40:40|19252.5|19240.5|19259.3|19247.3|19260|19248|19252.5|19240.5|14
1741189250000|2025-03-05 15:40:50|19256.8|19244.8|19258.8|19246.8|19258.8|19246.8|19256.8|19244.8|0
1741189260000|2025-03-05 15:41:00|19256.8|19244.8|19256.8|19244.8|19257.5|19245.5|19255.6|19243.6|2
1741189270000|2025-03-05 15:41:10|19257.5|19245.5|19260.6|19248.6|19260.6|19248.6|19257.5|19245.5|1
1741189290000|2025-03-05 15:41:30|19260|19248|19263.1|19251.1|19265|19253|19260|19248|13
1741189300000|2025-03-05 15:41:40|19262.3|19250.3|19263.1|19251.1|19265|19253|19262.3|19250.3|2
1741189310000|2025-03-05 15:41:50|19265|19253|19268.8|19256.8|19269.3|19257.3|19265|19253|10
1741189320000|2025-03-05 15:42:00|19268.1|19256.1|19262.5|19250.5|19268.8|19256.8|19261.3|19249.3|10
1741189330000|2025-03-05 15:42:10|19262|19250|19262.5|19250.5|19262.5|19250.5|19262|19250|1
1741189340000|2025-03-05 15:42:20|19263.1|19251.1|19267.5|19255.5|19267.5|19255.5|19262.5|19250.5|3
1741189350000|2025-03-05 15:42:30|19269|19257|19267.5|19255.5|19270|19258|19267|19255|4
1741189360000|2025-03-05 15:42:40|19266.5|19254.5|19260|19248|19266.5|19254.5|19260|19248|2
1741189370000|2025-03-05 15:42:50|19260.8|19248.8|19263.8|19251.8|19263.8|19251.8|19260.8|19248.8|4
1741189380000|2025-03-05 15:43:00|19263.1|19251.1|19263.1|19251.1|19263.8|19251.8|19263.1|19251.1|1
1741189390000|2025-03-05 15:43:10|19261.3|19249.3|19261.3|19249.3|19261.3|19249.3|19260|19248|3
1741189400000|2025-03-05 15:43:20|19262|19250|19263.1|19251.1|19263.1|19251.1|19261.8|19249.8|2
1741189410000|2025-03-05 15:43:30|19262.5|19250.5|19263.3|19251.3|19265|19253|19262.5|19250.5|0
1741189420000|2025-03-05 15:43:40|19262.5|19250.5|19261.5|19249.5|19262.5|19250.5|19261.5|19249.5|1
1741189430000|2025-03-05 15:43:50|19264.5|19252.5|19262|19250|19264.5|19252.5|19262|19250|2
1741189440000|2025-03-05 15:44:00|19263.1|19251.1|19270.6|19258.6|19270.6|19258.6|19263.1|19251.1|20
1741189450000|2025-03-05 15:44:10|19269.3|19257.3|19260|19248|19269.3|19257.3|19260|19248|4
1741189460000|2025-03-05 15:44:20|19260.6|19248.6|19261.3|19249.3|19261.8|19249.8|19260.6|19248.6|1
1741189470000|2025-03-05 15:44:30|19260.5|19248.5|19261.3|19249.3|19261.3|19249.3|19259.3|19247.3|1
1741189480000|2025-03-05 15:44:40|19261.8|19249.8|19262.5|19250.5|19262.5|19250.5|19261.8|19249.8|1
1741189490000|2025-03-05 15:44:50|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|2
1741189500000|2025-03-05 15:45:00|19262.5|19250.5|19263|19251|19263|19251|19261.8|19249.8|6
1741189520000|2025-03-05 15:45:20|19262.5|19250.5|19262.5|19250.5|19262.5|19250.5|19262.5|19250.5|4
1741189530000|2025-03-05 15:45:30|19263|19251|19262|19250|19263|19251|19261.3|19249.3|26
1741189540000|2025-03-05 15:45:40|19260.5|19248.5|19255.5|19243.5|19260.5|19248.5|19255.5|19243.5|6
1741189550000|2025-03-05 15:45:50|19254.1|19242.1|19256.6|19244.6|19256.6|19244.6|19254.1|19242.1|30
1741189560000|2025-03-05 15:46:00|19254.1|19242.1|19260.5|19248.5|19260.5|19248.5|19254.1|19242.1|13
1741189570000|2025-03-05 15:46:10|19258.8|19246.8|19258.8|19246.8|19259.5|19247.5|19258.8|19246.8|18
1741189580000|2025-03-05 15:46:20|19258|19246|19257.5|19245.5|19258|19246|19256.8|19244.8|2
1741189590000|2025-03-05 15:46:30|19256.8|19244.8|19258|19246|19258|19246|19256.8|19244.8|1
1741189600000|2025-03-05 15:46:40|19257.5|19245.5|19258|19246|19258.8|19246.8|19257.5|19245.5|1
1741189610000|2025-03-05 15:46:50|19258.8|19246.8|19260.5|19248.5|19260.5|19248.5|19258.8|19246.8|4
1741189620000|2025-03-05 15:47:00|19263|19251|19263.8|19251.8|19265|19253|19263|19251|6
1741189630000|2025-03-05 15:47:10|19264.3|19252.3|19265|19253|19265.5|19253.5|19264.3|19252.3|0
1741189640000|2025-03-05 15:47:20|19265.5|19253.5|19268.2|19256.2|19269|19257|19265.5|19253.5|0
1741189650000|2025-03-05 15:47:30|19267.5|19255.5|19263.8|19251.8|19267.5|19255.5|19263.8|19251.8|2
1741189660000|2025-03-05 15:47:40|19264.5|19252.5|19263.8|19251.8|19264.5|19252.5|19263.8|19251.8|1
1741189670000|2025-03-05 15:47:50|19268.8|19256.8|19268.2|19256.2|19268.8|19256.8|19267.5|19255.5|11
1741189680000|2025-03-05 15:48:00|19269|19257|19272|19260|19273.2|19261.2|19269|19257|14
1741189690000|2025-03-05 15:48:10|19271.5|19259.5|19270.2|19258.2|19271.5|19259.5|19270.2|19258.2|4
1741189700000|2025-03-05 15:48:20|19269.7|19257.7|19271.5|19259.5|19271.5|19259.5|19269|19257|3
1741189710000|2025-03-05 15:48:30|19272|19260|19271|19259|19272.7|19260.7|19269.7|19257.7|2
1741189720000|2025-03-05 15:48:40|19270.4|19258.4|19267.2|19255.2|19270.4|19258.4|19267.2|19255.2|1
1741189730000|2025-03-05 15:48:50|19266|19254|19263.5|19251.5|19266|19254|19263.5|19251.5|4
1741189750000|2025-03-05 15:49:10|19262.2|19250.2|19259.5|19247.5|19263.2|19251.2|19259.5|19247.5|13
1741189770000|2025-03-05 15:49:30|19258.2|19246.2|19257|19245|19258.2|19246.2|19257|19245|2
1741189790000|2025-03-05 15:49:50|||||||||1
1741189800000|2025-03-05 15:50:00|19253.8|19241.8|19256.3|19244.3|19257|19245|19253.8|19241.8|18
1741189810000|2025-03-05 15:50:10|||||||||1
1741189820000|2025-03-05 15:50:20|19254.5|19242.5|19257.5|19245.5|19257.5|19245.5|19254.5|19242.5|6
1741189830000|2025-03-05 15:50:30|19257|19245|19258|19246|19260|19248|19257|19245|2
1741189840000|2025-03-05 15:50:40|19258.8|19246.8|19260|19248|19260|19248|19258|19246|3
1741189850000|2025-03-05 15:50:50|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|19259.3|19247.3|0
1741189860000|2025-03-05 15:51:00|19260|19248|19259.3|19247.3|19260|19248|19259.3|19247.3|2
1741189870000|2025-03-05 15:51:10|19267.8|19255.8|19267.8|19255.8|19268.8|19256.8|19266.6|19254.6|17
1741189880000|2025-03-05 15:51:20|19268.8|19256.8|19264.1|19252.1|19268.8|19256.8|19264.1|19252.1|10
1741189890000|2025-03-05 15:51:30|19264.8|19252.8|19265.3|19253.3|19265.3|19253.3|19264.8|19252.8|0
1741189900000|2025-03-05 15:51:40|19264.8|19252.8|19263.5|19251.5|19264.8|19252.8|19263.5|19251.5|3
1741189910000|2025-03-05 15:51:50|19264.3|19252.3|19263.5|19251.5|19264.3|19252.3|19263|19251|1
1741189920000|2025-03-05 15:52:00|19263|19251|19261.6|19249.6|19263|19251|19261.6|19249.6|4
1741189930000|2025-03-05 15:52:10|19262.3|19250.3|19262.3|19250.3|19262.3|19250.3|19262.3|19250.3|1
1741189940000|2025-03-05 15:52:20|19261.5|19249.5|19262.8|19250.8|19263.5|19251.5|19261.5|19249.5|1
1741189950000|2025-03-05 15:52:30|19272.1|19260.1|19275.3|19263.3|19275.8|19263.8|19272.1|19260.1|18
1741189960000|2025-03-05 15:52:40|19274.6|19262.6|19274|19262|19274.6|19262.6|19274|19262|4
1741189970000|2025-03-05 15:52:50|||||||||1
1741189980000|2025-03-05 15:53:00|19273.5|19261.5|19274|19262|19274.8|19262.8|19273.5|19261.5|4
1741189990000|2025-03-05 15:53:10|19273.5|19261.5|19273|19261|19273.5|19261.5|19272.5|19260.5|6
1741190000000|2025-03-05 15:53:20|19273.7|19261.7|19274.3|19262.3|19274.3|19262.3|19273.7|19261.7|5
1741190010000|2025-03-05 15:53:30|19274.8|19262.8|19277.3|19265.3|19278|19266|19274.8|19262.8|15
1741190020000|2025-03-05 15:53:40|19280.3|19268.3|19276.5|19264.5|19280.3|19268.3|19276.5|19264.5|5
1741190030000|2025-03-05 15:53:50|19274|19262|19274|19262|19274|19262|19274|19262|8
1741190040000|2025-03-05 15:54:00|19274.8|19262.8|19274|19262|19274.8|19262.8|19274|19262|0
1741190050000|2025-03-05 15:54:10|19272.8|19260.8|19272.8|19260.8|19274|19262|19272.8|19260.8|9
1741190060000|2025-03-05 15:54:20|19272.3|19260.3|19272.8|19260.8|19272.8|19260.8|19272.3|19260.3|1
1741190070000|2025-03-05 15:54:30|19271.5|19259.5|19270.3|19258.3|19271.5|19259.5|19270.3|19258.3|1
1741190080000|2025-03-05 15:54:40|19271|19259|19270.5|19258.5|19272.3|19260.3|19270.5|19258.5|10
1741190090000|2025-03-05 15:54:50|19269.5|19257.5|19266.2|19254.2|19269.5|19257.5|19265.5|19253.5|25
1741190100000|2025-03-05 15:55:00|19265.5|19253.5|19262.5|19250.5|19265.5|19253.5|19262.5|19250.5|4
1741190110000|2025-03-05 15:55:10|19262|19250|19258.2|19246.2|19262.5|19250.5|19257.7|19245.7|7
1741190120000|2025-03-05 15:55:20|19258.7|19246.7|19260|19248|19260.5|19248.5|19258.7|19246.7|4
1741190130000|2025-03-05 15:55:30|19262.5|19250.5|19260|19248|19262.5|19250.5|19260|19248|7
1741190140000|2025-03-05 15:55:40|19259.5|19247.5|19256.7|19244.7|19259.5|19247.5|19256.7|19244.7|1
1741190150000|2025-03-05 15:55:50|19257.5|19245.5|19260|19248|19260.5|19248.5|19256.2|19244.2|3
1741190160000|2025-03-05 15:56:00|19259.5|19247.5|19260|19248|19260|19248|19259.5|19247.5|2
1741190170000|2025-03-05 15:56:10|19258|19246|19261.7|19249.7|19261.7|19249.7|19258|19246|7
1741190180000|2025-03-05 15:56:20|19262.5|19250.5|19265|19253|19266.2|19254.2|19261.7|19249.7|2
1741190190000|2025-03-05 15:56:30|19263.7|19251.7|19263|19251|19263.7|19251.7|19263|19251|1
1741190200000|2025-03-05 15:56:40|19262.5|19250.5|19262.5|19250.5|19262.5|19250.5|19262.5|19250.5|1
1741190210000|2025-03-05 15:56:50|19263|19251|19262|19250|19263.9|19251.9|19262|19250|4
1741190220000|2025-03-05 15:57:00|19260.2|19248.2|19262|19250|19262|19250|19259.5|19247.5|2
1741190230000|2025-03-05 15:57:10|19262.2|19250.2|19261.4|19249.4|19262.2|19250.2|19261.4|19249.4|11
1741190240000|2025-03-05 15:57:20|19260.9|19248.9|19258.9|19246.9|19260.9|19248.9|19258.9|19246.9|2
1741190250000|2025-03-05 15:57:30|19259.5|19247.5|19260.7|19248.7|19261.4|19249.4|19259.5|19247.5|3
1741190260000|2025-03-05 15:57:40|19261.4|19249.4|19261.4|19249.4|19261.4|19249.4|19261.4|19249.4|1
1741190270000|2025-03-05 15:57:50|19261.9|19249.9|19261.9|19249.9|19261.9|19249.9|19261.9|19249.9|1
1741190280000|2025-03-05 15:58:00|19265.2|19253.2|19266.4|19254.4|19266.4|19254.4|19265.2|19253.2|6
1741190290000|2025-03-05 15:58:10|19264.4|19252.4|19261.4|19249.4|19264.4|19252.4|19261.4|19249.4|6
1741190300000|2025-03-05 15:58:20|19260.2|19248.2|19259.4|19247.4|19260.7|19248.7|19259.4|19247.4|0
1741190310000|2025-03-05 15:58:30|||||||||1
1741190320000|2025-03-05 15:58:40|||||||||2
1741190340000|2025-03-05 15:59:00|19260.9|19248.9|19259.7|19247.7|19260.9|19248.9|19259.7|19247.7|5
1741190350000|2025-03-05 15:59:10|19259.1|19247.1|19260.4|19248.4|19260.4|19248.4|19259.1|19247.1|4
1741190360000|2025-03-05 15:59:20|19259.7|19247.7|19259.7|19247.7|19259.7|19247.7|19259.7|19247.7|2
1741190370000|2025-03-05 15:59:30|19258.9|19246.9|19259.4|19247.4|19259.4|19247.4|19258.9|19246.9|12
1741190380000|2025-03-05 15:59:40|19258.9|19246.9|19260.2|19248.2|19260.2|19248.2|19258.4|19246.4|6
1741190390000|2025-03-05 15:59:50|||||||||2
1741190400000|2025-03-05 16:00:00|19260.9|19248.9|19248|19236|19260.9|19248.9|19248|19236|46
1741190410000|2025-03-05 16:00:10|19246.5|19234.5|19250.5|19238.5|19250.5|19238.5|19246.5|19234.5|34
1741190420000|2025-03-05 16:00:20|19250|19238|19248|19236|19250|19238|19248|19236|2
1741190430000|2025-03-05 16:00:30|19247.2|19235.2|19248|19236|19248.5|19236.5|19246.5|19234.5|5
1741190440000|2025-03-05 16:00:40|19248.5|19236.5|19253.7|19241.7|19253.7|19241.7|19248.5|19236.5|3
1741190460000|2025-03-05 16:01:00|19253|19241|19251.9|19239.9|19253.7|19241.7|19251.9|19239.9|5
1741190470000|2025-03-05 16:01:10|19251.4|19239.4|19251.4|19239.4|19251.4|19239.4|19251.4|19239.4|4
1741190480000|2025-03-05 16:01:20|19249.4|19237.4|19248|19236|19249.4|19237.4|19246.5|19234.5|17
1741190490000|2025-03-05 16:01:30|19249.4|19237.4|19251.7|19239.7|19253.5|19241.5|19249.4|19237.4|27
1741190500000|2025-03-05 16:01:40|19253.3|19241.3|19256|19244|19256|19244|19253.3|19241.3|3
1741190510000|2025-03-05 16:01:50|19254.7|19242.7|19254|19242|19254.7|19242.7|19254|19242|0
1741190520000|2025-03-05 16:02:00|19255.3|19243.3|19254|19242|19255.3|19243.3|19254|19242|18
1741190530000|2025-03-05 16:02:10|19254.7|19242.7|19257.2|19245.2|19257.2|19245.2|19254.7|19242.7|2
1741190540000|2025-03-05 16:02:20|19256.5|19244.5|19257.2|19245.2|19257.2|19245.2|19256.5|19244.5|0
1741190550000|2025-03-05 16:02:30|19257.8|19245.8|19257.8|19245.8|19257.8|19245.8|19256.5|19244.5|9
1741190560000|2025-03-05 16:02:40|19259|19247|19260.3|19248.3|19260.3|19248.3|19259|19247|6
1741190570000|2025-03-05 16:02:50|19259.7|19247.7|19259|19247|19259.7|19247.7|19259|19247|0
1741190580000|2025-03-05 16:03:00|19256.5|19244.5|19256.5|19244.5|19256.5|19244.5|19256.5|19244.5|2
1741190590000|2025-03-05 16:03:10|19258.5|19246.5|19261.5|19249.5|19262.7|19250.7|19258.5|19246.5|1
1741190610000|2025-03-05 16:03:30|19264.7|19252.7|19264.7|19252.7|19265.5|19253.5|19264.7|19252.7|5
1741190620000|2025-03-05 16:03:40|19264|19252|19261.5|19249.5|19264.7|19252.7|19261.5|19249.5|8
1741190630000|2025-03-05 16:03:50|19259|19247|19256.5|19244.5|19259|19247|19256.5|19244.5|10
1741190640000|2025-03-05 16:04:00|||||||||1
1741190650000|2025-03-05 16:04:10|19257|19245|19262.2|19250.2|19262.2|19250.2|19257|19245|1
1741190660000|2025-03-05 16:04:20|19261.7|19249.7|19260.5|19248.5|19262.2|19250.2|19259.7|19247.7|7
1741190670000|2025-03-05 16:04:30|19261.2|19249.2|19258|19246|19261.2|19249.2|19257.4|19245.4|14
1741190680000|2025-03-05 16:04:40|19257.4|19245.4|19258.7|19246.7|19259.4|19247.4|19257.4|19245.4|2
1741190690000|2025-03-05 16:04:50|||||||||1
1741190700000|2025-03-05 16:05:00|19257.4|19245.4|19255.5|19243.5|19258.7|19246.7|19255.5|19243.5|4
1741190730000|2025-03-05 16:05:30|19255.4|19243.4|19254.9|19242.9|19255.4|19243.4|19254.7|19242.7|2
1741190740000|2025-03-05 16:05:40|19254.2|19242.2|19255.4|19243.4|19255.4|19243.4|19254.2|19242.2|3
1741190750000|2025-03-05 16:05:50|19254.9|19242.9|19252.9|19240.9|19255.4|19243.4|19252.9|19240.9|1
1741190760000|2025-03-05 16:06:00|19252.4|19240.4|19252.9|19240.9|19253.7|19241.7|19252.4|19240.4|5
1741190770000|2025-03-05 16:06:10|19252.4|19240.4|19251.9|19239.9|19253.7|19241.7|19251.2|19239.2|3
1741190780000|2025-03-05 16:06:20|||||||||1
1741190790000|2025-03-05 16:06:30|19249.4|19237.4|19234.9|19222.9|19249.4|19237.4|19234.9|19222.9|91
1741190800000|2025-03-05 16:06:40|19232.4|19220.4|19229.9|19217.9|19232.4|19220.4|19227.4|19215.4|22
1741190810000|2025-03-05 16:06:50|19230.7|19218.7|19232.4|19220.4|19232.4|19220.4|19230.7|19218.7|2
1741190820000|2025-03-05 16:07:00|19232.9|19220.9|19236.9|19224.9|19236.9|19224.9|19232.9|19220.9|3
1741190830000|2025-03-05 16:07:10|19237.4|19225.4|19241.2|19229.2|19241.2|19229.2|19237.4|19225.4|3
1741190840000|2025-03-05 16:07:20|19240.7|19228.7|19244.4|19232.4|19244.4|19232.4|19239.4|19227.4|5
1741190850000|2025-03-05 16:07:30|19244.9|19232.9|19244.9|19232.9|19244.9|19232.9|19244.9|19232.9|1
1741190860000|2025-03-05 16:07:40|19245.7|19233.7|19244.4|19232.4|19245.7|19233.7|19244.4|19232.4|1
1741190870000|2025-03-05 16:07:50|19243.7|19231.7|19248.2|19236.2|19248.7|19236.7|19243.7|19231.7|7
1741190880000|2025-03-05 16:08:00|19248.7|19236.7|19244.9|19232.9|19249.4|19237.4|19244.4|19232.4|7
1741190890000|2025-03-05 16:08:10|19244.4|19232.4|19244.9|19232.9|19245.4|19233.4|19244.4|19232.4|0
1741190900000|2025-03-05 16:08:20|19245.4|19233.4|19249.7|19237.7|19249.7|19237.7|19245.4|19233.4|12
1741190910000|2025-03-05 16:08:30|19247.7|19235.7|19247.2|19235.2|19248.5|19236.5|19247.2|19235.2|2
1741190920000|2025-03-05 16:08:40|19249|19237|19249.2|19237.2|19249.7|19237.7|19248.7|19236.7|24
1741190930000|2025-03-05 16:08:50|19250.4|19238.4|19251|19239|19252.9|19240.9|19250.4|19238.4|8
1741190940000|2025-03-05 16:09:00|19251.5|19239.5|19250.4|19238.4|19251.5|19239.5|19249|19237|2
1741190950000|2025-03-05 16:09:10|19249.7|19237.7|19252.2|19240.2|19252.2|19240.2|19249.7|19237.7|4
1741190960000|2025-03-05 16:09:20|19251.7|19239.7|19252.2|19240.2|19252.2|19240.2|19251.7|19239.7|1
1741190970000|2025-03-05 16:09:30|19252.9|19240.9|19250.9|19238.9|19253.4|19241.4|19250.9|19238.9|9
1741190980000|2025-03-05 16:09:40|19251.5|19239.5|19249.2|19237.2|19251.5|19239.5|19247.2|19235.2|10
1741190990000|2025-03-05 16:09:50|19248.1|19236.1|19246.2|19234.2|19248.1|19236.1|19245.4|19233.4|2
1741191000000|2025-03-05 16:10:00|19245.4|19233.4|19247|19235|19247|19235|19245.4|19233.4|8
1741191010000|2025-03-05 16:10:10|19249.2|19237.2|19251.5|19239.5|19251.5|19239.5|19249.2|19237.2|1
1741191020000|2025-03-05 16:10:20|19250.9|19238.9|19251.7|19239.7|19254.7|19242.7|19250.9|19238.9|7
1741191030000|2025-03-05 16:10:30|19251.2|19239.2|19249.2|19237.2|19251.2|19239.2|19248.7|19236.7|12
1741191040000|2025-03-05 16:10:40|19249.9|19237.9|19252.4|19240.4|19253.7|19241.7|19249.9|19237.9|3
1741191050000|2025-03-05 16:10:50|19254.4|19242.4|19255.6|19243.6|19256.2|19244.2|19254.4|19242.4|3
1741191060000|2025-03-05 16:11:00|19256.2|19244.2|19250.6|19238.6|19256.2|19244.2|19250.6|19238.6|5
1741191070000|2025-03-05 16:11:10|19251.2|19239.2|19249.4|19237.4|19251.2|19239.2|19248.7|19236.7|3
1741191080000|2025-03-05 16:11:20|19248.7|19236.7|19249.4|19237.4|19249.4|19237.4|19248.7|19236.7|0
1741191090000|2025-03-05 16:11:30|19248.7|19236.7|19248.7|19236.7|19249.4|19237.4|19248.7|19236.7|0
1741191100000|2025-03-05 16:11:40|19249.4|19237.4|19248.1|19236.1|19249.4|19237.4|19248.1|19236.1|7
1741191110000|2025-03-05 16:11:50|19247.6|19235.6|19247.6|19235.6|19247.6|19235.6|19247.6|19235.6|3
1741191120000|2025-03-05 16:12:00|19246.9|19234.9|19246.9|19234.9|19246.9|19234.9|19246.9|19234.9|8
1741191150000|2025-03-05 16:12:30|19249.4|19237.4|19249.4|19237.4|19250.1|19238.1|19249.4|19237.4|3
1741191170000|2025-03-05 16:12:50|19244.6|19232.6|19245.1|19233.1|19245.8|19233.8|19244.4|19232.4|15
1741191180000|2025-03-05 16:13:00|19243.9|19231.9|19246.4|19234.4|19246.4|19234.4|19243.3|19231.3|6
1741191190000|2025-03-05 16:13:10|19245.8|19233.8|19246.9|19234.9|19246.9|19234.9|19245.1|19233.1|1
1741191200000|2025-03-05 16:13:20|19240.1|19228.1|19241.9|19229.9|19241.9|19229.9|19240.1|19228.1|8
1741191210000|2025-03-05 16:13:30|19241.1|19229.1|19241.9|19229.9|19241.9|19229.9|19241.1|19229.1|1
1741191220000|2025-03-05 16:13:40|19243.1|19231.1|19243.1|19231.1|19243.1|19231.1|19242.6|19230.6|11
1741191230000|2025-03-05 16:13:50|19242.6|19230.6|19241.9|19229.9|19242.6|19230.6|19240.8|19228.8|3
1741191240000|2025-03-05 16:14:00|||||||||1
1741191260000|2025-03-05 16:14:20|19246.9|19234.9|19252.6|19240.6|19252.6|19240.6|19246.9|19234.9|2
1741191270000|2025-03-05 16:14:30|19250.8|19238.8|19250.8|19238.8|19251.4|19239.4|19250.8|19238.8|4
1741191280000|2025-03-05 16:14:40|19250.3|19238.3|19250.8|19238.8|19250.8|19238.8|19250.3|19238.3|1
1741191290000|2025-03-05 16:14:50|||||||||1
1741191300000|2025-03-05 16:15:00|19250.1|19238.1|19250.3|19238.3|19251.3|19239.3|19248.8|19236.8|7
1741191310000|2025-03-05 16:15:10|19248.8|19236.8|19250.3|19238.3|19250.3|19238.3|19248.8|19236.8|3
1741191320000|2025-03-05 16:15:20|19249.6|19237.6|19258.3|19246.3|19258.3|19246.3|19249.6|19237.6|13
1741191330000|2025-03-05 16:15:30|19259.1|19247.1|19260.8|19248.8|19260.8|19248.8|19259.1|19247.1|8
1741191340000|2025-03-05 16:15:40|19260.3|19248.3|19261.6|19249.6|19261.6|19249.6|19260.1|19248.1|1
1741191350000|2025-03-05 16:15:50|19260.8|19248.8|19260.8|19248.8|19260.8|19248.8|19260.8|19248.8|1
1741191360000|2025-03-05 16:16:00|19260.1|19248.1|19264.4|19252.4|19264.4|19252.4|19258.8|19246.8|11
1741191370000|2025-03-05 16:16:10|19263.8|19251.8|19264.4|19252.4|19264.4|19252.4|19263.1|19251.1|3
1741191380000|2025-03-05 16:16:20|19263.1|19251.1|19258.8|19246.8|19263.1|19251.1|19255.8|19243.8|17
1741191390000|2025-03-05 16:16:30|19258.3|19246.3|19262.6|19250.6|19262.6|19250.6|19257.6|19245.6|15
1741191400000|2025-03-05 16:16:40|19263.1|19251.1|19260.8|19248.8|19263.8|19251.8|19260.8|19248.8|3
1741191410000|2025-03-05 16:16:50|19260.3|19248.3|19257.6|19245.6|19260.3|19248.3|19257.6|19245.6|0
1741191420000|2025-03-05 16:17:00|19255.8|19243.8|19256.3|19244.3|19256.3|19244.3|19255.3|19243.3|1
1741191430000|2025-03-05 16:17:10|19261.1|19249.1|19262.6|19250.6|19263.8|19251.8|19261.1|19249.1|17
1741191440000|2025-03-05 16:17:20|19263.1|19251.1|19258.3|19246.3|19263.1|19251.1|19257.1|19245.1|21
1741191450000|2025-03-05 16:17:30|19257.6|19245.6|19260.8|19248.8|19260.8|19248.8|19257.6|19245.6|3
1741191460000|2025-03-05 16:17:40|19260.1|19248.1|19260.1|19248.1|19260.1|19248.1|19259.4|19247.4|2
1741191470000|2025-03-05 16:17:50|19258.6|19246.6|19256.9|19244.9|19258.6|19246.6|19256.9|19244.9|3
1741191480000|2025-03-05 16:18:00|19256.3|19244.3|19254.8|19242.8|19256.3|19244.3|19254.8|19242.8|4
1741191490000|2025-03-05 16:18:10|19255.8|19243.8|19257.3|19245.3|19257.3|19245.3|19255.8|19243.8|1
1741191500000|2025-03-05 16:18:20|19257.8|19245.8|19259.8|19247.8|19259.8|19247.8|19257.8|19245.8|1
1741191510000|2025-03-05 16:18:30|19255.3|19243.3|19255.3|19243.3|19256.5|19244.5|19254.6|19242.6|14
1741191520000|2025-03-05 16:18:40|19254.6|19242.6|19256.5|19244.5|19257.3|19245.3|19254.6|19242.6|1
1741191530000|2025-03-05 16:18:50|19257.3|19245.3|19257.3|19245.3|19257.3|19245.3|19256.5|19244.5|0
1741191540000|2025-03-05 16:19:00|19257.8|19245.8|19259|19247|19259|19247|19257.3|19245.3|2
1741191550000|2025-03-05 16:19:10|19259.8|19247.8|19260.8|19248.8|19260.8|19248.8|19257.8|19245.8|12
1741191560000|2025-03-05 16:19:20|19264|19252|19271|19259|19271|19259|19264|19252|13
1741191570000|2025-03-05 16:19:30|19270.5|19258.5|19267.3|19255.3|19273|19261|19267.3|19255.3|6
1741191580000|2025-03-05 16:19:40|19264.8|19252.8|19267.3|19255.3|19269.8|19257.8|19264.8|19252.8|12
1741191590000|2025-03-05 16:19:50|19266.8|19254.8|19263.7|19251.7|19266.8|19254.8|19263.7|19251.7|4
1741191600000|2025-03-05 16:20:00|||||||||4
1741191610000|2025-03-05 16:20:10|19263|19251|19261|19249|19263|19251|19260.5|19248.5|1
1741191620000|2025-03-05 16:20:20|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|19261.8|19249.8|0
1741191630000|2025-03-05 16:20:30|19261.2|19249.2|19261.7|19249.7|19261.7|19249.7|19261.2|19249.2|0
1741191640000|2025-03-05 16:20:40|19261.2|19249.2|19261.7|19249.7|19262.3|19250.3|19261|19249|0
1741191650000|2025-03-05 16:20:50|19261.2|19249.2|19261.2|19249.2|19261.7|19249.7|19260.5|19248.5|9
1741191660000|2025-03-05 16:21:00|19261.7|19249.7|19265|19253|19266.7|19254.7|19261.2|19249.2|13
1741191670000|2025-03-05 16:21:10|19265.5|19253.5|19266.7|19254.7|19268|19256|19265.5|19253.5|10
1741191680000|2025-03-05 16:21:20|19267.3|19255.3|19268|19256|19268|19256|19264.2|19252.2|14
1741191690000|2025-03-05 16:21:30|19267.3|19255.3|19271|19259|19273|19261|19267.3|19255.3|31
1741191700000|2025-03-05 16:21:40|19270.5|19258.5|19266.2|19254.2|19270.5|19258.5|19266.2|19254.2|5
1741191710000|2025-03-05 16:21:50|19265.5|19253.5|19264.8|19252.8|19266.2|19254.2|19264.8|19252.8|3
1741191720000|2025-03-05 16:22:00|19265.5|19253.5|19265.5|19253.5|19269.2|19257.2|19265.5|19253.5|19
1741191730000|2025-03-05 16:22:10|19264.5|19252.5|19261.2|19249.2|19264.5|19252.5|19261.2|19249.2|9
1741191740000|2025-03-05 16:22:20|19259.8|19247.8|19258.2|19246.2|19259.8|19247.8|19258.2|19246.2|3
1741191750000|2025-03-05 16:22:30|19257.7|19245.7|19258.7|19246.7|19259.5|19247.5|19257|19245|3
1741191760000|2025-03-05 16:22:40|19258.2|19246.2|19257.5|19245.5|19258.2|19246.2|19257.5|19245.5|8
1741191770000|2025-03-05 16:22:50|19258.2|19246.2|19257|19245|19258.2|19246.2|19257|19245|6
1741191780000|2025-03-05 16:23:00|19255.2|19243.2|19255|19243|19255.2|19243.2|19252.7|19240.7|18
1741191790000|2025-03-05 16:23:10|19256.2|19244.2|19256.2|19244.2|19256.2|19244.2|19255.7|19243.7|1
1741191800000|2025-03-05 16:23:20|19256.7|19244.7|19258.7|19246.7|19260.7|19248.7|19256.7|19244.7|6
1741191810000|2025-03-05 16:23:30|19257.7|19245.7|19256.2|19244.2|19257.7|19245.7|19256.2|19244.2|5
1741191820000|2025-03-05 16:23:40|19256.9|19244.9|19261.9|19249.9|19262.7|19250.7|19256.2|19244.2|19
1741191830000|2025-03-05 16:23:50|19260.2|19248.2|19260.7|19248.7|19261.2|19249.2|19258.2|19246.2|20
1741191840000|2025-03-05 16:24:00|19261.2|19249.2|19261.9|19249.9|19262.7|19250.7|19260.7|19248.7|2
1741191850000|2025-03-05 16:24:10|19265|19253|19264.4|19252.4|19267.7|19255.7|19264.4|19252.4|23
1741191860000|2025-03-05 16:24:20|19265.7|19253.7|19269.4|19257.4|19270|19258|19265.7|19253.7|15
1741191870000|2025-03-05 16:24:30|19270.7|19258.7|19270.7|19258.7|19274.4|19262.4|19270.7|19258.7|8
1741191880000|2025-03-05 16:24:40|19271.4|19259.4|19267.7|19255.7|19271.4|19259.4|19267.7|19255.7|2
1741191890000|2025-03-05 16:24:50|19265.7|19253.7|19268.2|19256.2|19268.9|19256.9|19265.7|19253.7|16
1741191900000|2025-03-05 16:25:00|19270.2|19258.2|19267.7|19255.7|19270.2|19258.2|19267.7|19255.7|3
1741191910000|2025-03-05 16:25:10|19265.2|19253.2|19263.9|19251.9|19265.2|19253.2|19263.9|19251.9|19
1741191920000|2025-03-05 16:25:20|19262.7|19250.7|19260.2|19248.2|19262.7|19250.7|19260.2|19248.2|4
1741191930000|2025-03-05 16:25:30|19259.4|19247.4|19257.5|19245.5|19260.7|19248.7|19257.5|19245.5|5
1741191940000|2025-03-05 16:25:40|19256.9|19244.9|19256.9|19244.9|19257.7|19245.7|19255.7|19243.7|1
1741191950000|2025-03-05 16:25:50|19257.7|19245.7|19255.2|19243.2|19257.7|19245.7|19255.2|19243.2|18
1741191960000|2025-03-05 16:26:00|19253.9|19241.9|19257.7|19245.7|19257.7|19245.7|19253.2|19241.2|3
1741191970000|2025-03-05 16:26:10|19256.9|19244.9|19256.9|19244.9|19258.2|19246.2|19256.9|19244.9|1
1741191980000|2025-03-05 16:26:20|19260.2|19248.2|19260.7|19248.7|19260.7|19248.7|19260.2|19248.2|8
1741191990000|2025-03-05 16:26:30|19261.2|19249.2|19259.4|19247.4|19261.2|19249.2|19259.4|19247.4|3
1741192000000|2025-03-05 16:26:40|19260.2|19248.2|19259.4|19247.4|19261.4|19249.4|19258.7|19246.7|4
1741192010000|2025-03-05 16:26:50|19258.7|19246.7|19261.9|19249.9|19264.4|19252.4|19258.7|19246.7|17
1741192020000|2025-03-05 16:27:00|19262.7|19250.7|19262.7|19250.7|19262.7|19250.7|19261.9|19249.9|1
1741192030000|2025-03-05 16:27:10|19260.2|19248.2|19260.2|19248.2|19260.2|19248.2|19259.4|19247.4|11
1741192040000|2025-03-05 16:27:20|19259.4|19247.4|19259.4|19247.4|19260.2|19248.2|19258.9|19246.9|2
1741192050000|2025-03-05 16:27:30|19260.2|19248.2|19259.4|19247.4|19260.2|19248.2|19259.4|19247.4|1
1741192060000|2025-03-05 16:27:40|19260.2|19248.2|19260.2|19248.2|19260.2|19248.2|19259.4|19247.4|0
1741192070000|2025-03-05 16:27:50|19262.7|19250.7|19262.7|19250.7|19262.7|19250.7|19261.6|19249.6|13
1741192080000|2025-03-05 16:28:00|19263.4|19251.4|19266.2|19254.2|19266.2|19254.2|19260.2|19248.2|29
1741192090000|2025-03-05 16:28:10|19263.7|19251.7|19264.7|19252.7|19264.7|19252.7|19262.2|19250.2|34
1741192100000|2025-03-05 16:28:20|19265.5|19253.5|19260.5|19248.5|19265.5|19253.5|19260.5|19248.5|7
1741192110000|2025-03-05 16:28:30|19259.9|19247.9|19259.2|19247.2|19260.5|19248.5|19259.2|19247.2|4
1741192120000|2025-03-05 16:28:40|19259.7|19247.7|19263|19251|19263|19251|19259.7|19247.7|3
1741192130000|2025-03-05 16:28:50|19263.5|19251.5|19265.5|19253.5|19265.5|19253.5|19263.5|19251.5|2
1741192140000|2025-03-05 16:29:00|19266.2|19254.2|19265.5|19253.5|19266.7|19254.7|19265.5|19253.5|3
1741192160000|2025-03-05 16:29:20|19263|19251|19263|19251|19263|19251|19263|19251|1
1741192170000|2025-03-05 16:29:30|||||||||2
1741192180000|2025-03-05 16:29:40|19262.2|19250.2|19264.2|19252.2|19264.2|19252.2|19262.2|19250.2|2
1741192190000|2025-03-05 16:29:50|19264.9|19252.9|19264.2|19252.2|19264.9|19252.9|19264.2|19252.2|1
1741192200000|2025-03-05 16:30:00|19264.9|19252.9|19266.7|19254.7|19266.7|19254.7|19264.2|19252.2|9
1741192210000|2025-03-05 16:30:10|19266.2|19254.2|19265.5|19253.5|19266.2|19254.2|19265.5|19253.5|6
1741192220000|2025-03-05 16:30:20|19264.7|19252.7|19261.7|19249.7|19264.7|19252.7|19261.7|19249.7|4
1741192230000|2025-03-05 16:30:30|19261.2|19249.2|19261.2|19249.2|19261.2|19249.2|19259.7|19247.7|2
1741192240000|2025-03-05 16:30:40|19260.5|19248.5|19261.2|19249.2|19261.2|19249.2|19260.5|19248.5|10
1741192250000|2025-03-05 16:30:50|19260.7|19248.7|19262.4|19250.4|19262.4|19250.4|19259.4|19247.4|8
1741192260000|2025-03-05 16:31:00|19263.2|19251.2|19263.7|19251.7|19263.7|19251.7|19263.2|19251.2|0
1741192270000|2025-03-05 16:31:10|19264.2|19252.2|19271.7|19259.7|19271.7|19259.7|19264.2|19252.2|23
1741192280000|2025-03-05 16:31:20|19271|19259|19266.7|19254.7|19271|19259|19266.7|19254.7|6
1741192290000|2025-03-05 16:31:30|19267.2|19255.2|19272.4|19260.4|19272.4|19260.4|19266.7|19254.7|4
1741192300000|2025-03-05 16:31:40|19273.7|19261.7|19273.7|19261.7|19273.7|19261.7|19273.2|19261.2|4
1741192320000|2025-03-05 16:32:00|19271.2|19259.2|19281.2|19269.2|19281.7|19269.7|19271.2|19259.2|19
1741192330000|2025-03-05 16:32:10|19281.7|19269.7|19282.2|19270.2|19284.2|19272.2|19281.7|19269.7|7
1741192340000|2025-03-05 16:32:20|19281.7|19269.7|19284.7|19272.7|19285.2|19273.2|19280.4|19268.4|11
1741192350000|2025-03-05 16:32:30|19284|19272|19290.7|19278.7|19293.2|19281.2|19284|19272|17
1741192360000|2025-03-05 16:32:40|19291.8|19279.8|19299|19287|19299|19287|19291.8|19279.8|8
1741192370000|2025-03-05 16:32:50|19296|19284|19292.7|19280.7|19297.2|19285.2|19292.7|19280.7|13
1741192380000|2025-03-05 16:33:00|19292.2|19280.2|19296|19284|19296|19284|19291.5|19279.5|3
1741192390000|2025-03-05 16:33:10|19295.2|19283.2|19291.2|19279.2|19297.2|19285.2|19290.4|19278.4|32
1741192400000|2025-03-05 16:33:20|||||||||4
1741192410000|2025-03-05 16:33:30|19290.4|19278.4|19288.2|19276.2|19290.4|19278.4|19288.2|19276.2|15
1741192420000|2025-03-05 16:33:40|19288.7|19276.7|19288.7|19276.7|19290.7|19278.7|19287.9|19275.9|1
1741192430000|2025-03-05 16:33:50|19287.9|19275.9|19287.9|19275.9|19288.7|19276.7|19287.9|19275.9|0
1741192440000|2025-03-05 16:34:00|19288.7|19276.7|19293.7|19281.7|19294.9|19282.9|19288.7|19276.7|26
1741192450000|2025-03-05 16:34:10|19296.2|19284.2|19296.2|19284.2|19296.2|19284.2|19295.4|19283.4|2
1741192460000|2025-03-05 16:34:20|19295.4|19283.4|19297.4|19285.4|19299.2|19287.2|19292.9|19280.9|40
1741192470000|2025-03-05 16:34:30|19296.7|19284.7|19293.5|19281.5|19296.7|19284.7|19292.9|19280.9|1
1741192480000|2025-03-05 16:34:40|19294.2|19282.2|19295.4|19283.4|19295.4|19283.4|19294.2|19282.2|9
1741192490000|2025-03-05 16:34:50|19294.7|19282.7|19289.7|19277.7|19294.7|19282.7|19288.5|19276.5|8
1741192500000|2025-03-05 16:35:00|19289.2|19277.2|19279.9|19267.9|19289.2|19277.2|19279.9|19267.9|11
1741192510000|2025-03-05 16:35:10|19279.4|19267.4|19275.4|19263.4|19279.4|19267.4|19275.4|19263.4|7
1741192520000|2025-03-05 16:35:20|19274.9|19262.9|19274.9|19262.9|19274.9|19262.9|19272.9|19260.9|4
1741192530000|2025-03-05 16:35:30|19275.4|19263.4|19275.4|19263.4|19276.7|19264.7|19275.4|19263.4|2
1741192540000|2025-03-05 16:35:40|19274.9|19262.9|19276.2|19264.2|19276.2|19264.2|19274.9|19262.9|0
1741192550000|2025-03-05 16:35:50|19275.4|19263.4|19275.4|19263.4|19276.2|19264.2|19275.4|19263.4|0
1741192560000|2025-03-05 16:36:00|19274.9|19262.9|19276.9|19264.9|19279.9|19267.9|19274.9|19262.9|14
1741192570000|2025-03-05 16:36:10|19277.6|19265.6|19274.4|19262.4|19279.9|19267.9|19274.4|19262.4|18
1741192580000|2025-03-05 16:36:20|19273.7|19261.7|19277.6|19265.6|19277.6|19265.6|19273.7|19261.7|0
1741192590000|2025-03-05 16:36:30|19279.1|19267.1|19281.9|19269.9|19283.9|19271.9|19279.1|19267.1|7
1741192600000|2025-03-05 16:36:40|19282.4|19270.4|19281.2|19269.2|19282.4|19270.4|19279.9|19267.9|6
1741192610000|2025-03-05 16:36:50|19280.6|19268.6|19284.9|19272.9|19284.9|19272.9|19279.9|19267.9|2
1741192620000|2025-03-05 16:37:00|19286.9|19274.9|19288.1|19276.1|19288.1|19276.1|19286.9|19274.9|5
1741192630000|2025-03-05 16:37:10|19286.2|19274.2|19287.6|19275.6|19287.6|19275.6|19286.2|19274.2|0
1741192640000|2025-03-05 16:37:20|19288.7|19276.7|19289.4|19277.4|19290.6|19278.6|19286.9|19274.9|10
1741192650000|2025-03-05 16:37:30|19288.7|19276.7|19287.6|19275.6|19288.7|19276.7|19287.6|19275.6|1
1741192660000|2025-03-05 16:37:40|19285.1|19273.1|19282.4|19270.4|19285.1|19273.1|19282.4|19270.4|7
1741192670000|2025-03-05 16:37:50|19283.1|19271.1|19281.9|19269.9|19283.1|19271.1|19281.9|19269.9|2
1741192680000|2025-03-05 16:38:00|19282.4|19270.4|19283.1|19271.1|19283.1|19271.1|19281.9|19269.9|5
1741192690000|2025-03-05 16:38:10|19282.4|19270.4|19288.1|19276.1|19288.1|19276.1|19282.4|19270.4|3
1741192700000|2025-03-05 16:38:20|19288.6|19276.6|19290.6|19278.6|19292.4|19280.4|19288.6|19276.6|7
1741192710000|2025-03-05 16:38:30|19289.9|19277.9|19288.6|19276.6|19289.9|19277.9|19287.4|19275.4|1
1741192720000|2025-03-05 16:38:40|19288.1|19276.1|19288.6|19276.6|19288.6|19276.6|19287.4|19275.4|1
1741192730000|2025-03-05 16:38:50|19289.4|19277.4|19291.1|19279.1|19292.4|19280.4|19289.4|19277.4|1
1741192740000|2025-03-05 16:39:00|19290.6|19278.6|19288.6|19276.6|19290.6|19278.6|19288.6|19276.6|1
1741192750000|2025-03-05 16:39:10|19285.6|19273.6|19284.4|19272.4|19285.6|19273.6|19284.4|19272.4|5
1741192760000|2025-03-05 16:39:20|19282.4|19270.4|19280.6|19268.6|19283.1|19271.1|19280.6|19268.6|2
1741192770000|2025-03-05 16:39:30|19281.1|19269.1|19279.4|19267.4|19281.1|19269.1|19279.4|19267.4|7
1741192780000|2025-03-05 16:39:40|19280.6|19268.6|19278.1|19266.1|19280.6|19268.6|19278.1|19266.1|4
1741192790000|2025-03-05 16:39:50|19277.6|19265.6|19280.6|19268.6|19280.6|19268.6|19277.6|19265.6|1
1741192800000|2025-03-05 16:40:00|19279.9|19267.9|19278.9|19266.9|19279.9|19267.9|19278.6|19266.6|2
1741192810000|2025-03-05 16:40:10|19278.6|19266.6|19278.1|19266.1|19279.4|19267.4|19278.1|19266.1|1
1741192820000|2025-03-05 16:40:20|19275.6|19263.6|19275.6|19263.6|19276.1|19264.1|19275.6|19263.6|1
1741192830000|2025-03-05 16:40:30|19276.1|19264.1|19276.1|19264.1|19276.1|19264.1|19276.1|19264.1|0
1741192840000|2025-03-05 16:40:40|19275.6|19263.6|19276.1|19264.1|19276.1|19264.1|19275.6|19263.6|1
1741192850000|2025-03-05 16:40:50|||||||||1
1741192860000|2025-03-05 16:41:00|19274.9|19262.9|19277.4|19265.4|19278.6|19266.6|19271.9|19259.9|18
1741192870000|2025-03-05 16:41:10|19278.1|19266.1|19278.1|19266.1|19278.1|19266.1|19277.4|19265.4|0
1741192880000|2025-03-05 16:41:20|19277.4|19265.4|19279.9|19267.9|19279.9|19267.9|19277.4|19265.4|2
1741192890000|2025-03-05 16:41:30|19279.4|19267.4|19278.6|19266.6|19279.4|19267.4|19278.6|19266.6|6
1741192910000|2025-03-05 16:41:50|19277.9|19265.9|19279.7|19267.7|19279.7|19267.7|19277.9|19265.9|5
1741192920000|2025-03-05 16:42:00|19279.1|19267.1|19279.7|19267.7|19279.7|19267.7|19279.1|19267.1|6
1741192930000|2025-03-05 16:42:10|19279.1|19267.1|19279.7|19267.7|19279.7|19267.7|19279.1|19267.1|10
1741192940000|2025-03-05 16:42:20|19280.2|19268.2|19280.9|19268.9|19280.9|19268.9|19280.2|19268.2|5
1741192950000|2025-03-05 16:42:30|19281.4|19269.4|19280.4|19268.4|19283.4|19271.4|19280.4|19268.4|3
1741192960000|2025-03-05 16:42:40|19278.6|19266.6|19285.4|19273.4|19285.4|19273.4|19277.2|19265.2|12
1741192970000|2025-03-05 16:42:50|19286.6|19274.6|19287.2|19275.2|19287.2|19275.2|19284.9|19272.9|4
1741192980000|2025-03-05 16:43:00|19289.7|19277.7|19290.4|19278.4|19290.4|19278.4|19287.7|19275.7|10
1741192990000|2025-03-05 16:43:10|19289.7|19277.7|19292.2|19280.2|19292.2|19280.2|19289.7|19277.7|15
1741193000000|2025-03-05 16:43:20|19290.7|19278.7|19289.7|19277.7|19290.7|19278.7|19289.7|19277.7|3
1741193010000|2025-03-05 16:43:30|19294.4|19282.4|19295.7|19283.7|19295.7|19283.7|19294.4|19282.4|9
1741193020000|2025-03-05 16:43:40|19295.2|19283.2|19295.2|19283.2|19295.2|19283.2|19295.2|19283.2|6
1741193030000|2025-03-05 16:43:50|19294.4|19282.4|19295.2|19283.2|19295.2|19283.2|19294.4|19282.4|6
1741193040000|2025-03-05 16:44:00|19293.9|19281.9|19285.9|19273.9|19293.9|19281.9|19285.9|19273.9|53
1741193050000|2025-03-05 16:44:10|19283.6|19271.6|19286.1|19274.1|19286.1|19274.1|19283.6|19271.6|4
1741193060000|2025-03-05 16:44:20|19286.6|19274.6|19290.4|19278.4|19290.4|19278.4|19286.6|19274.6|28
1741193070000|2025-03-05 16:44:30|19291.1|19279.1|19290.4|19278.4|19291.1|19279.1|19290.4|19278.4|7
1741193080000|2025-03-05 16:44:40|19289.7|19277.7|19289.7|19277.7|19289.7|19277.7|19289.7|19277.7|2
1741193090000|2025-03-05 16:44:50|19288.1|19276.1|19286.1|19274.1|19288.1|19276.1|19284.1|19272.1|10
1741193100000|2025-03-05 16:45:00|19288.6|19276.6|19289.1|19277.1|19290.4|19278.4|19287.9|19275.9|10
1741193110000|2025-03-05 16:45:10|19288.4|19276.4|19287.2|19275.2|19289.1|19277.1|19287.2|19275.2|1
1741193120000|2025-03-05 16:45:20|19287.9|19275.9|19289.7|19277.7|19289.7|19277.7|19287.9|19275.9|11
1741193130000|2025-03-05 16:45:30|19288.9|19276.9|19289.7|19277.7|19289.7|19277.7|19288.2|19276.2|49
1741193140000|2025-03-05 16:45:40|19289.1|19277.1|19287.2|19275.2|19289.1|19277.1|19287.2|19275.2|1
1741193150000|2025-03-05 16:45:50|19287.9|19275.9|19298.4|19286.4|19299.6|19287.6|19287.2|19275.2|26
1741193160000|2025-03-05 16:46:00|19297.9|19285.9|19297.7|19285.7|19299.4|19287.4|19296.9|19284.9|9
1741193170000|2025-03-05 16:46:10|19298.2|19286.2|19300.9|19288.9|19300.9|19288.9|19297.7|19285.7|2
1741193180000|2025-03-05 16:46:20|19301.6|19289.6|19300.7|19288.7|19301.6|19289.6|19300.2|19288.2|13
1741193190000|2025-03-05 16:46:30|19299.4|19287.4|19305.7|19293.7|19305.7|19293.7|19298.2|19286.2|8
1741193200000|2025-03-05 16:46:40|19306.9|19294.9|19306.4|19294.4|19306.9|19294.9|19305.7|19293.7|12
1741193210000|2025-03-05 16:46:50|19306.9|19294.9|19306.9|19294.9|19308.2|19296.2|19306.9|19294.9|6
1741193220000|2025-03-05 16:47:00|19307.4|19295.4|19308.7|19296.7|19308.7|19296.7|19306.9|19294.9|19
1741193230000|2025-03-05 16:47:10|19307.4|19295.4|19307.4|19295.4|19308.2|19296.2|19307.4|19295.4|1
1741193240000|2025-03-05 16:47:20|||||||||8
1741193250000|2025-03-05 16:47:30|19305.7|19293.7|19306.2|19294.2|19306.2|19294.2|19303.2|19291.2|44
1741193260000|2025-03-05 16:47:40|19305.5|19293.5|19308.2|19296.2|19308.2|19296.2|19304.9|19292.9|17
1741193270000|2025-03-05 16:47:50|19307.7|19295.7|19306.9|19294.9|19308.2|19296.2|19305.7|19293.7|14
1741193280000|2025-03-05 16:48:00|19307.4|19295.4|19308.2|19296.2|19308.2|19296.2|19306.9|19294.9|19
1741193290000|2025-03-05 16:48:10|19306.9|19294.9|19305.7|19293.7|19308.2|19296.2|19305.7|19293.7|10
1741193300000|2025-03-05 16:48:20|19306.9|19294.9|19304.1|19292.1|19307.1|19295.1|19303.4|19291.4|109
1741193310000|2025-03-05 16:48:30|19303.4|19291.4|19302.1|19290.1|19303.4|19291.4|19302.1|19290.1|0
1741193320000|2025-03-05 16:48:40|19303.2|19291.2|19303.2|19291.2|19303.2|19291.2|19303.2|19291.2|24
1741193330000|2025-03-05 16:48:50|19300.7|19288.7|19301.9|19289.9|19301.9|19289.9|19300.7|19288.7|26
1741193340000|2025-03-05 16:49:00|19300.2|19288.2|19295.9|19283.9|19300.2|19288.2|19295.9|19283.9|10
1741193350000|2025-03-05 16:49:10|19294.6|19282.6|19297.1|19285.1|19297.1|19285.1|19294.1|19282.1|4
1741193360000|2025-03-05 16:49:20|19297.7|19285.7|19298.4|19286.4|19299.1|19287.1|19297.7|19285.7|0
1741193370000|2025-03-05 16:49:30|19297.9|19285.9|19299.1|19287.1|19299.1|19287.1|19296.6|19284.6|1
1741193380000|2025-03-05 16:49:40|19299.6|19287.6|19298.2|19286.2|19300.7|19288.7|19298.2|19286.2|29
1741193390000|2025-03-05 16:49:50|19300.5|19288.5|19298|19286|19300.5|19288.5|19298|19286|38
1741193400000|2025-03-05 16:50:00|19297.4|19285.4|19298|19286|19299.7|19287.7|19295.5|19283.5|17
1741193410000|2025-03-05 16:50:10|19297.2|19285.2|19298.5|19286.5|19299.7|19287.7|19297.2|19285.2|7
1741193420000|2025-03-05 16:50:20|19299|19287|19299.7|19287.7|19302.7|19290.7|19298|19286|39
1741193430000|2025-03-05 16:50:30|19297.7|19285.7|19296.5|19284.5|19297.7|19285.7|19296.5|19284.5|7
1741193440000|2025-03-05 16:50:40|19297|19285|19299.2|19287.2|19299.2|19287.2|19297|19285|16
1741193450000|2025-03-05 16:50:50|19297.2|19285.2|19296|19284|19297.2|19285.2|19294.7|19282.7|10
1741193460000|2025-03-05 16:51:00|19295.2|19283.2|19298.5|19286.5|19298.5|19286.5|19295.2|19283.2|5
1741193470000|2025-03-05 16:51:10|19299.2|19287.2|19298.5|19286.5|19299.2|19287.2|19298.5|19286.5|3
1741193480000|2025-03-05 16:51:20|19299.7|19287.7|19300.2|19288.2|19301|19289|19299|19287|13
1741193490000|2025-03-05 16:51:30|19299|19287|19297.2|19285.2|19299.2|19287.2|19297.2|19285.2|7
1741193500000|2025-03-05 16:51:40|19296.5|19284.5|19298.5|19286.5|19299.2|19287.2|19296|19284|3
1741193510000|2025-03-05 16:51:50|19299.2|19287.2|19298.5|19286.5|19299.2|19287.2|19298.5|19286.5|0
1741193520000|2025-03-05 16:52:00|19300.2|19288.2|19299.7|19287.7|19300.2|19288.2|19299|19287|12
1741193530000|2025-03-05 16:52:10|19299|19287|19300.2|19288.2|19300.2|19288.2|19299|19287|2
1741193540000|2025-03-05 16:52:20|19301.5|19289.5|19303.2|19291.2|19303.2|19291.2|19300.2|19288.2|14
1741193550000|2025-03-05 16:52:30|19302.7|19290.7|19302.7|19290.7|19302.7|19290.7|19302.7|19290.7|4
1741193560000|2025-03-05 16:52:40|19303.8|19291.8|19303.8|19291.8|19303.8|19291.8|19303.8|19291.8|6
1741193570000|2025-03-05 16:52:50|19305.2|19293.2|19304.5|19292.5|19305.2|19293.2|19304.5|19292.5|21
1741193580000|2025-03-05 16:53:00|19305.2|19293.2|19306.7|19294.7|19306.7|19294.7|19305.2|19293.2|11
1741193590000|2025-03-05 16:53:10|19306|19294|19306|19294|19306|19294|19306|19294|2
1741193600000|2025-03-05 16:53:20|19302.2|19290.2|19301.7|19289.7|19302.2|19290.2|19301.5|19289.5|19
1741193610000|2025-03-05 16:53:30|19301|19289|19301.2|19289.2|19301.7|19289.7|19299.2|19287.2|9
1741193620000|2025-03-05 16:53:40|19302.2|19290.2|19306.7|19294.7|19306.7|19294.7|19302.2|19290.2|7
1741193630000|2025-03-05 16:53:50|19306.2|19294.2|19305.1|19293.1|19306.7|19294.7|19305.1|19293.1|9
1741193640000|2025-03-05 16:54:00|19305.6|19293.6|19298.9|19286.9|19305.6|19293.6|19298.9|19286.9|8
1741193650000|2025-03-05 16:54:10|19298.4|19286.4|19295.1|19283.1|19298.4|19286.4|19294.6|19282.6|3
1741193660000|2025-03-05 16:54:20|19294.6|19282.6|19298.4|19286.4|19301.6|19289.6|19294.6|19282.6|7
1741193670000|2025-03-05 16:54:30|19301.1|19289.1|19306.1|19294.1|19306.1|19294.1|19301.1|19289.1|9
1741193680000|2025-03-05 16:54:40|19304.6|19292.6|19302.8|19290.8|19304.6|19292.6|19301.6|19289.6|2
1741193690000|2025-03-05 16:54:50|19303.4|19291.4|19301.2|19289.2|19303.4|19291.4|19300.1|19288.1|19
1741193700000|2025-03-05 16:55:00|19300.6|19288.6|19301.4|19289.4|19301.4|19289.4|19300.6|19288.6|10
1741193710000|2025-03-05 16:55:10|19300.1|19288.1|19308.1|19296.1|19308.9|19296.9|19300.1|19288.1|18
1741193720000|2025-03-05 16:55:20|19308.9|19296.9|19308.4|19296.4|19308.9|19296.9|19307.1|19295.1|15
1741193730000|2025-03-05 16:55:30|19307.1|19295.1|19303.9|19291.9|19307.1|19295.1|19303.1|19291.1|0
1741193740000|2025-03-05 16:55:40|19304.6|19292.6|19304.6|19292.6|19304.6|19292.6|19303.9|19291.9|6
1741193750000|2025-03-05 16:55:50|19303.4|19291.4|19301.6|19289.6|19303.4|19291.4|19301.6|19289.6|3
1741193760000|2025-03-05 16:56:00|19302.1|19290.1|19307.3|19295.3|19307.3|19295.3|19301.6|19289.6|48
1741193770000|2025-03-05 16:56:10|19307.8|19295.8|19306.8|19294.8|19309.3|19297.3|19306.8|19294.8|28
1741193780000|2025-03-05 16:56:20|19305.8|19293.8|19308.3|19296.3|19308.8|19296.8|19305.8|19293.8|25
1741193790000|2025-03-05 16:56:30|19306.8|19294.8|19307.5|19295.5|19307.5|19295.5|19306.3|19294.3|3
1741193800000|2025-03-05 16:56:40|19306.8|19294.8|19307.5|19295.5|19307.5|19295.5|19306.3|19294.3|5
1741193810000|2025-03-05 16:56:50|19308.6|19296.6|19310|19298|19310|19298|19308.6|19296.6|3
1741193830000|2025-03-05 16:57:10|19309.3|19297.3|19307|19295|19309.3|19297.3|19307|19295|6
1741193840000|2025-03-05 16:57:20|19305.8|19293.8|19306.3|19294.3|19306.3|19294.3|19305.8|19293.8|0
1741193850000|2025-03-05 16:57:30|19305.8|19293.8|19303.8|19291.8|19306.3|19294.3|19303.8|19291.8|0
1741193860000|2025-03-05 16:57:40|19304.3|19292.3|19308|19296|19308|19296|19304.3|19292.3|8
1741193870000|2025-03-05 16:57:50|19309.6|19297.6|19308.6|19296.6|19311.1|19299.1|19308.6|19296.6|24
1741193880000|2025-03-05 16:58:00|19309.1|19297.1|19308.3|19296.3|19309.8|19297.8|19307.1|19295.1|1
1741193890000|2025-03-05 16:58:10|19307.8|19295.8|19309.6|19297.6|19309.6|19297.6|19307.8|19295.8|1
1741193900000|2025-03-05 16:58:20|19309.1|19297.1|19326.1|19314.1|19326.1|19314.1|19308.3|19296.3|24
1741193910000|2025-03-05 16:58:30|19326.7|19314.7|19324.6|19312.6|19326.7|19314.7|19324.6|19312.6|12
1741193920000|2025-03-05 16:58:40|19324.1|19312.1|19322.8|19310.8|19324.1|19312.1|19322.3|19310.3|0
1741193930000|2025-03-05 16:58:50|19323.3|19311.3|19324.6|19312.6|19327.6|19315.6|19323.3|19311.3|11
1741193940000|2025-03-05 16:59:00|19323.9|19311.9|19328.9|19316.9|19329.6|19317.6|19323.9|19311.9|17
1741193950000|2025-03-05 16:59:10|19329.6|19317.6|19328.9|19316.9|19329.6|19317.6|19328.1|19316.1|22
1741193960000|2025-03-05 16:59:20|19328.1|19316.1|19322.1|19310.1|19328.1|19316.1|19322.1|19310.1|9
1741193970000|2025-03-05 16:59:30|||||||||1
1741193980000|2025-03-05 16:59:40|19319.6|19307.6|19317.1|19305.1|19319.6|19307.6|19316.6|19304.6|4
1741193990000|2025-03-05 16:59:50|19316.6|19304.6|19312.3|19300.3|19316.6|19304.6|19311|19299|9
1741194000000|2025-03-05 17:00:00|19312.8|19300.8|19313.5|19301.5|19314.3|19302.3|19312.8|19300.8|12
1741194010000|2025-03-05 17:00:10|19314.3|19302.3|19324.1|19312.1|19324.1|19312.1|19311.8|19299.8|53
1741194020000|2025-03-05 17:00:20|19325.1|19313.1|19324.8|19312.8|19326.6|19314.6|19324.8|19312.8|2
1741194030000|2025-03-05 17:00:30|19324.3|19312.3|19324.3|19312.3|19324.3|19312.3|19324.3|19312.3|0
1741194040000|2025-03-05 17:00:40|19322.8|19310.8|19322.3|19310.3|19322.8|19310.8|19321.8|19309.8|3
1741194050000|2025-03-05 17:00:50|19323.5|19311.5|19322.3|19310.3|19324.1|19312.1|19320.3|19308.3|3
1741194060000|2025-03-05 17:01:00|19322.8|19310.8|19316.6|19304.6|19322.8|19310.8|19316.6|19304.6|5
1741194070000|2025-03-05 17:01:10|19316|19304|19323.3|19311.3|19324.6|19312.6|19316|19304|36
1741194080000|2025-03-05 17:01:20|19322.6|19310.6|19322.6|19310.6|19322.6|19310.6|19322.6|19310.6|0
1741194090000|2025-03-05 17:01:30|19323.3|19311.3|19322.1|19310.1|19323.3|19311.3|19322.1|19310.1|0
1741194100000|2025-03-05 17:01:40|19315.8|19303.8|19308.3|19296.3|19315.8|19303.8|19308.3|19296.3|118
1741194110000|2025-03-05 17:01:50|19307.1|19295.1|19299.1|19287.1|19307.1|19295.1|19299.1|19287.1|7
1741194120000|2025-03-05 17:02:00|19297.8|19285.8|19300.8|19288.8|19301.6|19289.6|19297.3|19285.3|21
1741194130000|2025-03-05 17:02:10|19301.6|19289.6|19304.1|19292.1|19304.1|19292.1|19299.6|19287.6|1
1741194140000|2025-03-05 17:02:20|19302.8|19290.8|19302.1|19290.1|19302.8|19290.8|19302.1|19290.1|5
1741194150000|2025-03-05 17:02:30|19302.8|19290.8|19304.6|19292.6|19304.6|19292.6|19302.1|19290.1|2
1741194160000|2025-03-05 17:02:40|19306|19294|19302.1|19290.1|19306|19294|19302.1|19290.1|8
1741194170000|2025-03-05 17:02:50|19301|19289|19302.1|19290.1|19302.1|19290.1|19299.6|19287.6|10
1741194180000|2025-03-05 17:03:00|19302.8|19290.8|19302.1|19290.1|19302.8|19290.8|19302.1|19290.1|1
1741194190000|2025-03-05 17:03:10|19302.8|19290.8|19301.6|19289.6|19302.8|19290.8|19301|19289|1
1741194200000|2025-03-05 17:03:20|19301|19289|19294.6|19282.6|19301|19289|19294.6|19282.6|1
1741194210000|2025-03-05 17:03:30|19295.3|19283.3|19294.6|19282.6|19295.3|19283.3|19294.6|19282.6|0
1741194220000|2025-03-05 17:03:40|19295.3|19283.3|19299|19287|19299|19287|19295.3|19283.3|1
1741194230000|2025-03-05 17:03:50|19298.3|19286.3|19302.1|19290.1|19302.1|19290.1|19297.8|19285.8|6
1741194240000|2025-03-05 17:04:00|19303.3|19291.3|19299|19287|19303.3|19291.3|19299|19287|11
1741194250000|2025-03-05 17:04:10|19298.3|19286.3|19298.3|19286.3|19298.3|19286.3|19297.1|19285.1|0
1741194260000|2025-03-05 17:04:20|19297.6|19285.6|19298.3|19286.3|19298.3|19286.3|19297.1|19285.1|0
1741194270000|2025-03-05 17:04:30|19296.5|19284.5|19295.8|19283.8|19299|19287|19295.8|19283.8|2
1741194280000|2025-03-05 17:04:40|19297.8|19285.8|19294.6|19282.6|19297.8|19285.8|19294.6|19282.6|3
1741194290000|2025-03-05 17:04:50|19291.5|19279.5|19290.8|19278.8|19291.5|19279.5|19290.8|19278.8|3
1741194300000|2025-03-05 17:05:00|19290.3|19278.3|19290.8|19278.8|19291.5|19279.5|19289|19277|4
1741194310000|2025-03-05 17:05:10|19291.5|19279.5|19288.5|19276.5|19291.5|19279.5|19288.5|19276.5|1
1741194320000|2025-03-05 17:05:20|19287.1|19275.1|19285.5|19273.5|19288.3|19276.3|19285|19273|17
1741194330000|2025-03-05 17:05:30|19286.2|19274.2|19280.5|19268.5|19286.8|19274.8|19279.8|19267.8|3
1741194340000|2025-03-05 17:05:40|19281.2|19269.2|19282.3|19270.3|19283.5|19271.5|19280.5|19268.5|4
1741194350000|2025-03-05 17:05:50|19283.8|19271.8|19276.8|19264.8|19285.6|19273.6|19276.8|19264.8|62
1741194360000|2025-03-05 17:06:00|19278.3|19266.3|19276.3|19264.3|19278.3|19266.3|19274.3|19262.3|15
1741194370000|2025-03-05 17:06:10|19276.8|19264.8|19277.8|19265.8|19279.8|19267.8|19274.6|19262.6|25
1741194380000|2025-03-05 17:06:20|19280|19268|19282.3|19270.3|19282.3|19270.3|19280|19268|2
1741194390000|2025-03-05 17:06:30|19282.8|19270.8|19283.5|19271.5|19283.5|19271.5|19281.8|19269.8|7
1741194400000|2025-03-05 17:06:40|19282.8|19270.8|19281|19269|19283.5|19271.5|19281|19269|4
1741194410000|2025-03-05 17:06:50|19281.5|19269.5|19281.5|19269.5|19282.3|19270.3|19281|19269|5
1741194420000|2025-03-05 17:07:00|19282.3|19270.3|19284.8|19272.8|19284.8|19272.8|19282.3|19270.3|2
1741194430000|2025-03-05 17:07:10|19285.3|19273.3|19284.8|19272.8|19285.3|19273.3|19282.8|19270.8|2
1741194440000|2025-03-05 17:07:20|19284|19272|19287|19275|19287|19275|19284|19272|2
1741194450000|2025-03-05 17:07:30|19289.8|19277.8|19289|19277|19289.8|19277.8|19287.8|19275.8|2
1741194460000|2025-03-05 17:07:40|19288.5|19276.5|19287.8|19275.8|19289|19277|19287.8|19275.8|2
1741194470000|2025-03-05 17:07:50|19288.5|19276.5|19291.5|19279.5|19291.5|19279.5|19287.8|19275.8|3
1741194480000|2025-03-05 17:08:00|19293.5|19281.5|19291.7|19279.7|19293.5|19281.5|19291.7|19279.7|14
1741194490000|2025-03-05 17:08:10|19292.5|19280.5|19289.5|19277.5|19292.5|19280.5|19289.5|19277.5|13
1741194500000|2025-03-05 17:08:20|19288.9|19276.9|19289.5|19277.5|19289.5|19277.5|19288.2|19276.2|0
1741194510000|2025-03-05 17:08:30|19290.2|19278.2|19290.2|19278.2|19290.7|19278.7|19290.2|19278.2|0
1741194520000|2025-03-05 17:08:40|19290.7|19278.7|19288.2|19276.2|19290.7|19278.7|19288.2|19276.2|0
1741194530000|2025-03-05 17:08:50|19287.7|19275.7|19287.5|19275.5|19288.2|19276.2|19287|19275|0
1741194540000|2025-03-05 17:09:00|19287|19275|19287.5|19275.5|19287.5|19275.5|19287|19275|4
1741194550000|2025-03-05 17:09:10|19289.5|19277.5|19288.7|19276.7|19289.5|19277.5|19288.2|19276.2|3
1741194560000|2025-03-05 17:09:20|19287.5|19275.5|19285|19273|19287.5|19275.5|19285|19273|1
1741194570000|2025-03-05 17:09:30|19283.5|19271.5|19283.5|19271.5|19283.5|19271.5|19283.5|19271.5|16
1741194580000|2025-03-05 17:09:40|19284.8|19272.8|19284.8|19272.8|19284.8|19272.8|19284.8|19272.8|0
1741194600000|2025-03-05 17:10:00|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19283.5|19271.5|0
1741194610000|2025-03-05 17:10:10|19283.5|19271.5|19283.5|19271.5|19284.2|19272.2|19283.5|19271.5|4
1741194620000|2025-03-05 17:10:20|19282.8|19270.8|19282.8|19270.8|19282.8|19270.8|19282.8|19270.8|5
1741194630000|2025-03-05 17:10:30|19284.7|19272.7|19285.5|19273.5|19286|19274|19284.7|19272.7|1
1741194640000|2025-03-05 17:10:40|19284.2|19272.2|19284.7|19272.7|19284.7|19272.7|19284.2|19272.2|0
1741194650000|2025-03-05 17:10:50|19284.2|19272.2|19290.8|19278.8|19291.5|19279.5|19284.2|19272.2|3
1741194660000|2025-03-05 17:11:00|19291.5|19279.5|19290.5|19278.5|19291.7|19279.7|19290.5|19278.5|13
1741194670000|2025-03-05 17:11:10|19291.2|19279.2|19290.5|19278.5|19291.2|19279.2|19290.5|19278.5|2
1741194680000|2025-03-05 17:11:20|19291.2|19279.2|19287.2|19275.2|19291.2|19279.2|19286.7|19274.7|47
1741194690000|2025-03-05 17:11:30|19286.2|19274.2|19285|19273|19286.2|19274.2|19284.7|19272.7|5
1741194700000|2025-03-05 17:11:40|19285.5|19273.5|19291.7|19279.7|19291.7|19279.7|19285|19273|17
1741194710000|2025-03-05 17:11:50|19292.5|19280.5|19293.5|19281.5|19293.5|19281.5|19292.5|19280.5|1
1741194720000|2025-03-05 17:12:00|19294.2|19282.2|19293.5|19281.5|19294.7|19282.7|19293.5|19281.5|3
1741194730000|2025-03-05 17:12:10|19294.2|19282.2|19293.5|19281.5|19294.2|19282.2|19293.5|19281.5|0
1741194740000|2025-03-05 17:12:20|19292.8|19280.8|19293|19281|19293|19281|19292.5|19280.5|3
1741194750000|2025-03-05 17:12:30|19293.5|19281.5|19293|19281|19293.5|19281.5|19293|19281|2
1741194760000|2025-03-05 17:12:40|19292.2|19280.2|19293|19281|19293|19281|19292.2|19280.2|0
1741194770000|2025-03-05 17:12:50|19293.5|19281.5|19298.5|19286.5|19299.2|19287.2|19293.5|19281.5|24
1741194780000|2025-03-05 17:13:00|19297.5|19285.5|19295.5|19283.5|19297.5|19285.5|19295.5|19283.5|4
1741194790000|2025-03-05 17:13:10|19296|19284|19298|19286|19298|19286|19296|19284|0
1741194800000|2025-03-05 17:13:20|19297.5|19285.5|19295.5|19283.5|19298|19286|19294.2|19282.2|0
1741194810000|2025-03-05 17:13:30|19294.2|19282.2|19292.5|19280.5|19295.5|19283.5|19292.5|19280.5|0
1741194820000|2025-03-05 17:13:40|19292.4|19280.4|19289.7|19277.7|19293|19281|19289.7|19277.7|2
1741194830000|2025-03-05 17:13:50|19293|19281|19293.7|19281.7|19293.7|19281.7|19293|19281|0
1741194840000|2025-03-05 17:14:00|19292.4|19280.4|19291.7|19279.7|19292.4|19280.4|19291.7|19279.7|0
1741194850000|2025-03-05 17:14:10|19291.2|19279.2|19290.5|19278.5|19291.2|19279.2|19290.5|19278.5|0
1741194860000|2025-03-05 17:14:20|19289.7|19277.7|19289|19277|19289.7|19277.7|19289|19277|13
1741194870000|2025-03-05 17:14:30|19291|19279|19287.7|19275.7|19291|19279|19287.7|19275.7|21
1741194880000|2025-03-05 17:14:40|19288.5|19276.5|19289|19277|19289|19277|19287.7|19275.7|4
1741194900000|2025-03-05 17:15:00|19288.3|19276.3|19287|19275|19288.3|19276.3|19286.3|19274.3|8
1741194910000|2025-03-05 17:15:10|19286.3|19274.3|19286.3|19274.3|19286.3|19274.3|19286.3|19274.3|8
1741194920000|2025-03-05 17:15:20|19287|19275|19287|19275|19287|19275|19286.3|19274.3|12
1741194930000|2025-03-05 17:15:30|19289.2|19277.2|19288.5|19276.5|19289.2|19277.2|19288.5|19276.5|12
1741194950000|2025-03-05 17:15:50|19289.7|19277.7|19289.7|19277.7|19289.7|19277.7|19289.7|19277.7|4
1741194960000|2025-03-05 17:16:00|19290.5|19278.5|19288|19276|19291|19279|19288|19276|10
1741194970000|2025-03-05 17:16:10|19288.5|19276.5|19291|19279|19291|19279|19288|19276|3
1741194980000|2025-03-05 17:16:20|19289.5|19277.5|19289.5|19277.5|19289.5|19277.5|19289.5|19277.5|0
1741194990000|2025-03-05 17:16:30|19291|19279|19290.2|19278.2|19291|19279|19290.2|19278.2|0
1741195000000|2025-03-05 17:16:40|19289.5|19277.5|19291|19279|19291|19279|19289.5|19277.5|2
1741195010000|2025-03-05 17:16:50|19290.2|19278.2|19291|19279|19291|19279|19290.2|19278.2|2
1741195030000|2025-03-05 17:17:10|19289|19277|19288.5|19276.5|19289|19277|19288|19276|4
1741195040000|2025-03-05 17:17:20|19289|19277|19289.5|19277.5|19289.5|19277.5|19288.5|19276.5|3
1741195050000|2025-03-05 17:17:30|19290|19278|19291.5|19279.5|19292|19280|19290|19278|3
1741195070000|2025-03-05 17:17:50|19294|19282|19297.7|19285.7|19298.5|19286.5|19294|19282|5
1741195080000|2025-03-05 17:18:00|19298.5|19286.5|19296.5|19284.5|19298.5|19286.5|19296.5|19284.5|1
1741195090000|2025-03-05 17:18:10|19296|19284|19296.5|19284.5|19296.5|19284.5|19296|19284|1
1741195100000|2025-03-05 17:18:20|19297|19285|19297|19285|19297|19285|19297|19285|0
1741195110000|2025-03-05 17:18:30|19299.2|19287.2|19303.8|19291.8|19303.8|19291.8|19299.2|19287.2|30
1741195120000|2025-03-05 17:18:40|19304.5|19292.5|19299.3|19287.3|19304.5|19292.5|19299.3|19287.3|4
1741195130000|2025-03-05 17:18:50|19300|19288|19300|19288|19303|19291|19300|19288|18
1741195140000|2025-03-05 17:19:00|19299.5|19287.5|19297|19285|19299.5|19287.5|19297|19285|0
1741195150000|2025-03-05 17:19:10|19296.5|19284.5|19292.7|19280.7|19297|19285|19292.7|19280.7|2
1741195160000|2025-03-05 17:19:20|19292|19280|19292|19280|19292|19280|19292|19280|0
1741195170000|2025-03-05 17:19:30|19291.5|19279.5|19291|19279|19291.5|19279.5|19291|19279|1
1741195180000|2025-03-05 17:19:40|19289.5|19277.5|19289|19277|19289.5|19277.5|19289|19277|0
1741195200000|2025-03-05 17:20:00|19288.5|19276.5|19286.5|19274.5|19288.5|19276.5|19286.5|19274.5|6
1741195210000|2025-03-05 17:20:10|19283.5|19271.5|19286.5|19274.5|19286.5|19274.5|19283.5|19271.5|11
1741195220000|2025-03-05 17:20:20|19287|19275|19289.7|19277.7|19289.7|19277.7|19285.7|19273.7|6
1741195230000|2025-03-05 17:20:30|19289.9|19277.9|19291|19279|19291|19279|19289.9|19277.9|1
1741195240000|2025-03-05 17:20:40|||||||||1
1741195250000|2025-03-05 17:20:50|19290.4|19278.4|19291|19279|19294|19282|19290.4|19278.4|9
1741195260000|2025-03-05 17:21:00|19291.5|19279.5|19289.7|19277.7|19292.2|19280.2|19289.7|19277.7|2
1741195270000|2025-03-05 17:21:10|19289.2|19277.2|19288.4|19276.4|19289.7|19277.7|19288.4|19276.4|1
1741195290000|2025-03-05 17:21:30|19289.7|19277.7|19288.4|19276.4|19289.7|19277.7|19288.4|19276.4|1
1741195300000|2025-03-05 17:21:40|19287.9|19275.9|19287.2|19275.2|19287.9|19275.9|19285.9|19273.9|2
1741195310000|2025-03-05 17:21:50|19285.9|19273.9|19285.9|19273.9|19285.9|19273.9|19285.9|19273.9|0
1741195330000|2025-03-05 17:22:10|||||||||1
1741195340000|2025-03-05 17:22:20|19286.5|19274.5|19288.4|19276.4|19288.4|19276.4|19286.5|19274.5|0
1741195350000|2025-03-05 17:22:30|19287.9|19275.9|19285.9|19273.9|19289.2|19277.2|19285.9|19273.9|5
1741195360000|2025-03-05 17:22:40|19287.9|19275.9|19289.2|19277.2|19289.2|19277.2|19287.9|19275.9|1
1741195370000|2025-03-05 17:22:50|19290.9|19278.9|19290.9|19278.9|19290.9|19278.9|19290.9|19278.9|4
1741195380000|2025-03-05 17:23:00|19292|19280|19290.2|19278.2|19292|19280|19289.5|19277.5|5
1741195390000|2025-03-05 17:23:10|19289.5|19277.5|19289.5|19277.5|19289.5|19277.5|19289.5|19277.5|0
1741195400000|2025-03-05 17:23:20|19290.7|19278.7|19290.7|19278.7|19292|19280|19290.7|19278.7|11
1741195410000|2025-03-05 17:23:30|19290.2|19278.2|19291.5|19279.5|19291.5|19279.5|19290.2|19278.2|3
1741195420000|2025-03-05 17:23:40|19290.2|19278.2|19290.7|19278.7|19290.7|19278.7|19289.5|19277.5|2
1741195430000|2025-03-05 17:23:50|19291.5|19279.5|19290.9|19278.9|19291.7|19279.7|19290.4|19278.4|18
1741195440000|2025-03-05 17:24:00|19290.4|19278.4|19288.4|19276.4|19290.4|19278.4|19288.4|19276.4|2
1741195460000|2025-03-05 17:24:20|||||||||1
1741195470000|2025-03-05 17:24:30|19290.9|19278.9|19292.2|19280.2|19292.2|19280.2|19290.9|19278.9|10
1741195480000|2025-03-05 17:24:40|19293.4|19281.4|19291.7|19279.7|19294.7|19282.7|19291.7|19279.7|6
1741195490000|2025-03-05 17:24:50|19290.9|19278.9|19289.7|19277.7|19290.9|19278.9|19289.7|19277.7|8
1741195500000|2025-03-05 17:25:00|19290.4|19278.4|19292.2|19280.2|19292.2|19280.2|19289.7|19277.7|4
1741195510000|2025-03-05 17:25:10|19291.7|19279.7|19291.7|19279.7|19292.2|19280.2|19290.9|19278.9|5
1741195520000|2025-03-05 17:25:20|19291.1|19279.1|19290.4|19278.4|19291.1|19279.1|19290.4|19278.4|0
1741195530000|2025-03-05 17:25:30|19289.2|19277.2|19289.7|19277.7|19289.7|19277.7|19289.2|19277.2|0
1741195540000|2025-03-05 17:25:40|19289.2|19277.2|19288.4|19276.4|19289.2|19277.2|19287.2|19275.2|3
1741195550000|2025-03-05 17:25:50|19287.9|19275.9|19287.9|19275.9|19287.9|19275.9|19287.9|19275.9|1
1741195560000|2025-03-05 17:26:00|19286.7|19274.7|19285.9|19273.9|19286.7|19274.7|19285.9|19273.9|1
1741195570000|2025-03-05 17:26:10|19284.2|19272.2|19285.4|19273.4|19285.4|19273.4|19284.2|19272.2|9
1741195580000|2025-03-05 17:26:20|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|0
1741195590000|2025-03-05 17:26:30|19284.7|19272.7|19285.4|19273.4|19285.9|19273.9|19284.7|19272.7|0
1741195600000|2025-03-05 17:26:40|19285.9|19273.9|19285.4|19273.4|19285.9|19273.9|19285.4|19273.4|1
1741195610000|2025-03-05 17:26:50|19286.1|19274.1|19285.4|19273.4|19287.4|19275.4|19285.4|19273.4|3
1741195620000|2025-03-05 17:27:00|19284.2|19272.2|19285.9|19273.9|19285.9|19273.9|19284.2|19272.2|2
1741195630000|2025-03-05 17:27:10|19284.7|19272.7|19285.4|19273.4|19285.4|19273.4|19284.7|19272.7|3
1741195650000|2025-03-05 17:27:30|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|19284.2|19272.2|0
1741195660000|2025-03-05 17:27:40|19283.4|19271.4|19283.4|19271.4|19283.4|19271.4|19283.4|19271.4|1
1741195680000|2025-03-05 17:28:00|19285.4|19273.4|19285.4|19273.4|19285.4|19273.4|19285.4|19273.4|3
1741195690000|2025-03-05 17:28:10|19285.9|19273.9|19286.6|19274.6|19286.6|19274.6|19285.4|19273.4|1
1741195700000|2025-03-05 17:28:20|19285.4|19273.4|19285.4|19273.4|19285.4|19273.4|19285.4|19273.4|1
1741195710000|2025-03-05 17:28:30|19284.1|19272.1|19284.1|19272.1|19284.7|19272.7|19284.1|19272.1|3
1741195720000|2025-03-05 17:28:40|19284.9|19272.9|19284.7|19272.7|19284.9|19272.9|19284.1|19272.1|2
1741195730000|2025-03-05 17:28:50|19284.1|19272.1|19285.4|19273.4|19285.4|19273.4|19284.1|19272.1|0
1741195740000|2025-03-05 17:29:00|||||||||1
1741195760000|2025-03-05 17:29:20|19285.9|19273.9|19285.9|19273.9|19287.9|19275.9|19285.9|19273.9|4
1741195770000|2025-03-05 17:29:30|||||||||2
1741195780000|2025-03-05 17:29:40|||||||||1
1741195790000|2025-03-05 17:29:50|19284.4|19272.4|19285.9|19273.9|19285.9|19273.9|19284.4|19272.4|7
1741195800000|2025-03-05 17:30:00|19286.6|19274.6|19284.7|19272.7|19286.6|19274.6|19284.1|19272.1|16
1741195810000|2025-03-05 17:30:10|19285.9|19273.9|19285.9|19273.9|19285.9|19273.9|19284.7|19272.7|2
1741195820000|2025-03-05 17:30:20|19284.4|19272.4|19285.4|19273.4|19285.9|19273.9|19284.4|19272.4|3
1741195830000|2025-03-05 17:30:30|19285.9|19273.9|19284.7|19272.7|19285.9|19273.9|19284.7|19272.7|2
1741195840000|2025-03-05 17:30:40|19285.9|19273.9|19285.9|19273.9|19285.9|19273.9|19285.9|19273.9|1
1741195850000|2025-03-05 17:30:50|||||||||2
1741195860000|2025-03-05 17:31:00|19286.4|19274.4|19285.9|19273.9|19286.4|19274.4|19284.7|19272.7|25
1741195870000|2025-03-05 17:31:10|19287.7|19275.7|19294.4|19282.4|19294.4|19282.4|19287.7|19275.7|21
1741195880000|2025-03-05 17:31:20|19296.9|19284.9|19300|19288|19300|19288|19296.9|19284.9|50
1741195890000|2025-03-05 17:31:30|19299.4|19287.4|19303.7|19291.7|19303.7|19291.7|19298.7|19286.7|10
1741195900000|2025-03-05 17:31:40|19304.4|19292.4|19310.7|19298.7|19313|19301|19304.4|19292.4|18
1741195910000|2025-03-05 17:31:50|19311.9|19299.9|19311.9|19299.9|19311.9|19299.9|19310.5|19298.5|9
1741195920000|2025-03-05 17:32:00|19311.2|19299.2|19310.5|19298.5|19311.2|19299.2|19310.5|19298.5|2
1741195930000|2025-03-05 17:32:10|||||||||1
1741195950000|2025-03-05 17:32:30|||||||||2
1741195960000|2025-03-05 17:32:40|19306.9|19294.9|19304.9|19292.9|19306.9|19294.9|19304.9|19292.9|8
1741195970000|2025-03-05 17:32:50|19304.4|19292.4|19304.4|19292.4|19304.4|19292.4|19304.4|19292.4|3
1741195980000|2025-03-05 17:33:00|19303.7|19291.7|19308.2|19296.2|19308.2|19296.2|19303.7|19291.7|24
1741195990000|2025-03-05 17:33:10|19306.9|19294.9|19306.9|19294.9|19308.2|19296.2|19305.2|19293.2|6
1741196000000|2025-03-05 17:33:20|19306.2|19294.2|19306.9|19294.9|19306.9|19294.9|19306.2|19294.2|4
1741196010000|2025-03-05 17:33:30|19306.2|19294.2|19306.9|19294.9|19306.9|19294.9|19306.2|19294.2|1
1741196020000|2025-03-05 17:33:40|||||||||2
1741196030000|2025-03-05 17:33:50|19306.2|19294.2|19306.2|19294.2|19306.2|19294.2|19306.2|19294.2|1
1741196040000|2025-03-05 17:34:00|19304.9|19292.9|19305.5|19293.5|19305.5|19293.5|19304.9|19292.9|5
1741196050000|2025-03-05 17:34:10|||||||||2
1741196060000|2025-03-05 17:34:20|19303|19291|19301|19289|19303|19291|19299.2|19287.2|21
1741196070000|2025-03-05 17:34:30|19301.5|19289.5|19300.5|19288.5|19301.5|19289.5|19299.7|19287.7|2
1741196080000|2025-03-05 17:34:40|19301.5|19289.5|19301.5|19289.5|19301.5|19289.5|19301.5|19289.5|3
1741196090000|2025-03-05 17:34:50|19300|19288|19299.4|19287.4|19300|19288|19295.5|19283.5|19
1741196100000|2025-03-05 17:35:00|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|1
1741196110000|2025-03-05 17:35:10|19296.2|19284.2|19297.4|19285.4|19297.4|19285.4|19296.2|19284.2|6
1741196140000|2025-03-05 17:35:40|||||||||1
1741196150000|2025-03-05 17:35:50|19299.4|19287.4|19299.4|19287.4|19299.4|19287.4|19299.4|19287.4|14
1741196160000|2025-03-05 17:36:00|19298.9|19286.9|19297.9|19285.9|19298.9|19286.9|19296.2|19284.2|13
1741196200000|2025-03-05 17:36:40|19300.4|19288.4|19297.9|19285.9|19300.4|19288.4|19297.9|19285.9|13
1741196210000|2025-03-05 17:36:50|19298.7|19286.7|19293.7|19281.7|19298.7|19286.7|19292.4|19280.4|1
1741196220000|2025-03-05 17:37:00|19292.4|19280.4|19292.4|19280.4|19292.4|19280.4|19291.9|19279.9|4
1741196230000|2025-03-05 17:37:10|19292.9|19280.9|19292.9|19280.9|19292.9|19280.9|19292.9|19280.9|0
1741196240000|2025-03-05 17:37:20|19292.4|19280.4|19292.4|19280.4|19292.4|19280.4|19292.4|19280.4|2
1741196250000|2025-03-05 17:37:30|19291.9|19279.9|19291.9|19279.9|19292.4|19280.4|19291.9|19279.9|0
1741196260000|2025-03-05 17:37:40|19289.9|19277.9|19290.4|19278.4|19290.4|19278.4|19288.7|19276.7|1
1741196270000|2025-03-05 17:37:50|19289.7|19277.7|19289.9|19277.9|19289.9|19277.9|19289.2|19277.2|0
1741196280000|2025-03-05 17:38:00|19292.4|19280.4|19292.4|19280.4|19294.9|19282.9|19292.4|19280.4|6
1741196290000|2025-03-05 17:38:10|19293.2|19281.2|19295.7|19283.7|19295.7|19283.7|19293.2|19281.2|18
1741196300000|2025-03-05 17:38:20|19297.1|19285.1|19294.4|19282.4|19297.6|19285.6|19293.2|19281.2|8
1741196310000|2025-03-05 17:38:30|19297.6|19285.6|19295.9|19283.9|19297.6|19285.6|19295.9|19283.9|6
1741196320000|2025-03-05 17:38:40|19297.6|19285.6|19297.6|19285.6|19297.6|19285.6|19297.6|19285.6|5
1741196330000|2025-03-05 17:38:50|19298.9|19286.9|19300.1|19288.1|19303.9|19291.9|19298.9|19286.9|12
1741196340000|2025-03-05 17:39:00|19300.9|19288.9|19300.1|19288.1|19300.9|19288.9|19300.1|19288.1|0
1741196350000|2025-03-05 17:39:10|19299.4|19287.4|19299.4|19287.4|19299.4|19287.4|19299.4|19287.4|1
1741196360000|2025-03-05 17:39:20|19297.6|19285.6|19296.9|19284.9|19297.6|19285.6|19296.9|19284.9|2
1741196370000|2025-03-05 17:39:30|19300.1|19288.1|19300.1|19288.1|19300.9|19288.9|19300.1|19288.1|6
1741196380000|2025-03-05 17:39:40|19300.9|19288.9|19298.4|19286.4|19302.6|19290.6|19298.4|19286.4|9
1741196390000|2025-03-05 17:39:50|19299.9|19287.9|19304.4|19292.4|19304.4|19292.4|19299.9|19287.9|11
1741196400000|2025-03-05 17:40:00|19302.9|19290.9|19304.2|19292.2|19307.9|19295.9|19302.9|19290.9|38
1741196410000|2025-03-05 17:40:10|19306.7|19294.7|19304.2|19292.2|19306.7|19294.7|19303.7|19291.7|3
1741196420000|2025-03-05 17:40:20|19303.7|19291.7|19306.2|19294.2|19306.2|19294.2|19303.7|19291.7|3
1741196430000|2025-03-05 17:40:30|19307.9|19295.9|19305.9|19293.9|19307.9|19295.9|19305.9|19293.9|20
1741196440000|2025-03-05 17:40:40|19305.4|19293.4|19309|19297|19309|19297|19304.7|19292.7|22
1741196450000|2025-03-05 17:40:50|19310.9|19298.9|19308.4|19296.4|19310.9|19298.9|19308.4|19296.4|2
1741196460000|2025-03-05 17:41:00|19307.9|19295.9|19309.7|19297.7|19310.4|19298.4|19307.9|19295.9|5
1741196470000|2025-03-05 17:41:10|19310.4|19298.4|19311.5|19299.5|19311.5|19299.5|19310.4|19298.4|2
1741196480000|2025-03-05 17:41:20|19313.4|19301.4|19310.9|19298.9|19314.7|19302.7|19310.9|19298.9|7
1741196490000|2025-03-05 17:41:30|19310.4|19298.4|19311.5|19299.5|19312.2|19300.2|19310.4|19298.4|0
1741196500000|2025-03-05 17:41:40|19312.2|19300.2|19310.4|19298.4|19312.2|19300.2|19310.4|19298.4|7
1741196520000|2025-03-05 17:42:00|19317.7|19305.7|19320.7|19308.7|19321.5|19309.5|19317.7|19305.7|28
1741196530000|2025-03-05 17:42:10|||||||||2
1741196540000|2025-03-05 17:42:20|19319|19307|19316.5|19304.5|19319|19307|19315.2|19303.2|10
1741196550000|2025-03-05 17:42:30|19317.2|19305.2|19316.5|19304.5|19317.2|19305.2|19316.5|19304.5|1
1741196570000|2025-03-05 17:42:50|19317|19305|19317|19305|19317|19305|19317|19305|7
1741196580000|2025-03-05 17:43:00|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|19317.5|19305.5|0
1741196590000|2025-03-05 17:43:10|19316.5|19304.5|19315|19303|19316.5|19304.5|19314.3|19302.3|19
1741196600000|2025-03-05 17:43:20|19314.3|19302.3|19313.5|19301.5|19314.3|19302.3|19313.5|19301.5|6
1741196610000|2025-03-05 17:43:30|||||||||1
1741196620000|2025-03-05 17:43:40|19309.2|19297.2|19306.4|19294.4|19310|19298|19306.4|19294.4|103
1741196630000|2025-03-05 17:43:50|19305.9|19293.9|19303.2|19291.2|19305.9|19293.9|19303.2|19291.2|6
1741196640000|2025-03-05 17:44:00|19302.7|19290.7|19301.7|19289.7|19303.4|19291.4|19301.4|19289.4|26
1741196650000|2025-03-05 17:44:10|19301.1|19289.1|19297.9|19285.9|19301.1|19289.1|19297.9|19285.9|0
1741196660000|2025-03-05 17:44:20|19297.4|19285.4|19297.4|19285.4|19297.4|19285.4|19297.4|19285.4|0
1741196670000|2025-03-05 17:44:30|19297.9|19285.9|19296.1|19284.1|19297.9|19285.9|19294.9|19282.9|5
1741196680000|2025-03-05 17:44:40|19295.6|19283.6|19294.9|19282.9|19295.6|19283.6|19294.9|19282.9|1
1741196690000|2025-03-05 17:44:50|19295.4|19283.4|19299.2|19287.2|19300.4|19288.4|19294.9|19282.9|10
1741196700000|2025-03-05 17:45:00|19297.9|19285.9|19305.2|19293.2|19305.2|19293.2|19296.7|19284.7|29
1741196710000|2025-03-05 17:45:10|19304.7|19292.7|19303.4|19291.4|19304.7|19292.7|19303.4|19291.4|2
1741196720000|2025-03-05 17:45:20|19302.9|19290.9|19302.9|19290.9|19302.9|19290.9|19302.2|19290.2|0
1741196730000|2025-03-05 17:45:30|19303.9|19291.9|19302.9|19290.9|19304.2|19292.2|19302.9|19290.9|10
1741196740000|2025-03-05 17:45:40|19303.4|19291.4|19304.7|19292.7|19304.7|19292.7|19303.4|19291.4|1
1741196750000|2025-03-05 17:45:50|19305.4|19293.4|19305|19293|19305.5|19293.5|19303.9|19291.9|48
1741196760000|2025-03-05 17:46:00|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|2
1741196780000|2025-03-05 17:46:20|19303|19291|19303|19291|19303|19291|19303|19291|4
1741196790000|2025-03-05 17:46:30|19302.5|19290.5|19300|19288|19302.5|19290.5|19300|19288|6
1741196800000|2025-03-05 17:46:40|19301|19289|19301|19289|19301|19289|19300|19288|3
1741196810000|2025-03-05 17:46:50|19301.7|19289.7|19301.7|19289.7|19301.7|19289.7|19301.7|19289.7|0
1741196820000|2025-03-05 17:47:00|19303.5|19291.5|19302.5|19290.5|19303.5|19291.5|19302.5|19290.5|16
1741196830000|2025-03-05 17:47:10|19301.7|19289.7|19302.3|19290.3|19302.3|19290.3|19301.7|19289.7|3
1741196840000|2025-03-05 17:47:20|19302.2|19290.2|19301.7|19289.7|19302.2|19290.2|19301.7|19289.7|0
1741196850000|2025-03-05 17:47:30|19302.5|19290.5|19303.5|19291.5|19303.5|19291.5|19302.5|19290.5|1
1741196860000|2025-03-05 17:47:40|19304.2|19292.2|19303.5|19291.5|19304.2|19292.2|19303.5|19291.5|1
1741196870000|2025-03-05 17:47:50|19306|19294|19306|19294|19308.5|19296.5|19306|19294|21
1741196880000|2025-03-05 17:48:00|19304|19292|19305.3|19293.3|19305.3|19293.3|19304|19292|7
1741196890000|2025-03-05 17:48:10|19306|19294|19307|19295|19307|19295|19306|19294|4
1741196900000|2025-03-05 17:48:20|19310.3|19298.3|19310.3|19298.3|19310.3|19298.3|19309.5|19297.5|2
1741196910000|2025-03-05 17:48:30|19309.5|19297.5|19309|19297|19310.3|19298.3|19309|19297|4
1741196920000|2025-03-05 17:48:40|19309.7|19297.7|19308|19296|19309.7|19297.7|19307.5|19295.5|9
1741196930000|2025-03-05 17:48:50|19307.5|19295.5|19307.5|19295.5|19307.5|19295.5|19307.5|19295.5|0
1741196940000|2025-03-05 17:49:00|19306|19294|19307.2|19295.2|19307.2|19295.2|19306|19294|14
1741196950000|2025-03-05 17:49:10|19307.8|19295.8|19306|19294|19307.8|19295.8|19306|19294|3
1741196960000|2025-03-05 17:49:20|19304.7|19292.7|19304.7|19292.7|19304.7|19292.7|19304.7|19292.7|4
1741196970000|2025-03-05 17:49:30|19304.2|19292.2|19304.7|19292.7|19305.5|19293.5|19304.2|19292.2|1
1741196980000|2025-03-05 17:49:40|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|0
1741196990000|2025-03-05 17:49:50|19302.2|19290.2|19301|19289|19302.2|19290.2|19301|19289|5
1741197000000|2025-03-05 17:50:00|19301.5|19289.5|19303.5|19291.5|19303.5|19291.5|19301.5|19289.5|2
1741197010000|2025-03-05 17:50:10|||||||||4
1741197020000|2025-03-05 17:50:20|19304.4|19292.4|19305|19293|19305|19293|19304.4|19292.4|3
1741197030000|2025-03-05 17:50:30|19304.4|19292.4|19304.9|19292.9|19305|19293|19304.4|19292.4|5
1741197040000|2025-03-05 17:50:40|19303.5|19291.5|19303.5|19291.5|19303.5|19291.5|19302.4|19290.4|2
1741197060000|2025-03-05 17:51:00|19309|19297|19310.2|19298.2|19310.2|19298.2|19309|19297|14
1741197070000|2025-03-05 17:51:10|19309|19297|19308.3|19296.3|19309.7|19297.7|19308.3|19296.3|7
1741197080000|2025-03-05 17:51:20|19309|19297|19309|19297|19309.5|19297.5|19307.7|19295.7|1
1741197090000|2025-03-05 17:51:30|19308.3|19296.3|19307.7|19295.7|19308.3|19296.3|19307.7|19295.7|0
1741197100000|2025-03-05 17:51:40|19306.5|19294.5|19306.5|19294.5|19306.5|19294.5|19306.5|19294.5|2
1741197110000|2025-03-05 17:51:50|19306|19294|19306|19294|19306|19294|19306|19294|6
1741197120000|2025-03-05 17:52:00|19308.7|19296.7|19309.2|19297.2|19309.2|19297.2|19308.7|19296.7|8
1741197130000|2025-03-05 17:52:10|19308.5|19296.5|19308.5|19296.5|19308.5|19296.5|19308.5|19296.5|0
1741197140000|2025-03-05 17:52:20|19309.2|19297.2|19308|19296|19309.2|19297.2|19308|19296|3
1741197150000|2025-03-05 17:52:30|19307.4|19295.4|19308|19296|19308|19296|19307.4|19295.4|1
1741197160000|2025-03-05 17:52:40|19308.7|19296.7|19308|19296|19309.9|19297.9|19308|19296|2
1741197170000|2025-03-05 17:52:50|19307.4|19295.4|19306.2|19294.2|19307.4|19295.4|19306.2|19294.2|0
1741197180000|2025-03-05 17:53:00|19305.7|19293.7|19307.4|19295.4|19307.4|19295.4|19304.9|19292.9|0
1741197190000|2025-03-05 17:53:10|19306.2|19294.2|19304.9|19292.9|19306.9|19294.9|19304.9|19292.9|0
1741197210000|2025-03-05 17:53:30|19304.2|19292.2|19303|19291|19304.9|19292.9|19302.2|19290.2|5
1741197220000|2025-03-05 17:53:40|19302.2|19290.2|19304.2|19292.2|19304.2|19292.2|19302.2|19290.2|0
1741197230000|2025-03-05 17:53:50|19304.9|19292.9|19307.4|19295.4|19307.4|19295.4|19304.9|19292.9|7
1741197240000|2025-03-05 17:54:00|19306|19294|19311.2|19299.2|19311.2|19299.2|19305.5|19293.5|14
1741197250000|2025-03-05 17:54:10|19310.7|19298.7|19311.2|19299.2|19311.2|19299.2|19310.7|19298.7|3
1741197260000|2025-03-05 17:54:20|19310.7|19298.7|19311.7|19299.7|19311.7|19299.7|19310.7|19298.7|1
1741197270000|2025-03-05 17:54:30|19309.9|19297.9|19310.4|19298.4|19310.4|19298.4|19309.9|19297.9|1
1741197280000|2025-03-05 17:54:40|19309.9|19297.9|19311.7|19299.7|19312.4|19300.4|19309.9|19297.9|1
1741197290000|2025-03-05 17:54:50|19311|19299|19309.9|19297.9|19312.4|19300.4|19309.9|19297.9|18
1741197300000|2025-03-05 17:55:00|19310.7|19298.7|19309.9|19297.9|19310.7|19298.7|19309.9|19297.9|0
1741197320000|2025-03-05 17:55:20|19312.4|19300.4|19312.4|19300.4|19312.4|19300.4|19312.4|19300.4|4
1741197330000|2025-03-05 17:55:30|19309.4|19297.4|19308.7|19296.7|19309.4|19297.4|19308.7|19296.7|11
1741197340000|2025-03-05 17:55:40|19308.2|19296.2|19308.2|19296.2|19308.7|19296.7|19308.2|19296.2|2
1741197350000|2025-03-05 17:55:50|19308.7|19296.7|19308.7|19296.7|19308.7|19296.7|19308.7|19296.7|0
1741197360000|2025-03-05 17:56:00|19308.2|19296.2|19308.7|19296.7|19308.7|19296.7|19308.2|19296.2|2
1741197370000|2025-03-05 17:56:10|19309.4|19297.4|19309.4|19297.4|19309.4|19297.4|19308.7|19296.7|1
1741197380000|2025-03-05 17:56:20|19307.4|19295.4|19307.4|19295.4|19308.2|19296.2|19307.4|19295.4|6
1741197400000|2025-03-05 17:56:40|19308.2|19296.2|19309.9|19297.9|19309.9|19297.9|19308.2|19296.2|15
1741197410000|2025-03-05 17:56:50|||||||||1
1741197420000|2025-03-05 17:57:00|19308.7|19296.7|19308.7|19296.7|19308.7|19296.7|19308.7|19296.7|4
1741197430000|2025-03-05 17:57:10|19309.9|19297.9|19308.7|19296.7|19309.9|19297.9|19308.7|19296.7|1
1741197440000|2025-03-05 17:57:20|19308.2|19296.2|19308.7|19296.7|19308.7|19296.7|19308.2|19296.2|0
1741197450000|2025-03-05 17:57:30|19308.2|19296.2|19307.4|19295.4|19308.2|19296.2|19307.4|19295.4|0
1741197460000|2025-03-05 17:57:40|19306.9|19294.9|19305.6|19293.6|19306.9|19294.9|19305.6|19293.6|2
1741197470000|2025-03-05 17:57:50|19304.9|19292.9|19304.4|19292.4|19304.9|19292.9|19303.7|19291.7|5
1741197480000|2025-03-05 17:58:00|19304.9|19292.9|19304.4|19292.4|19304.9|19292.9|19304.4|19292.4|0
1741197490000|2025-03-05 17:58:10|19304.9|19292.9|19304.4|19292.4|19304.9|19292.9|19304.4|19292.4|3
1741197500000|2025-03-05 17:58:20|19303.9|19291.9|19305.3|19293.3|19305.3|19293.3|19303.9|19291.9|31
1741197510000|2025-03-05 17:58:30|||||||||1
1741197520000|2025-03-05 17:58:40|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|19302.8|19290.8|11
1741197530000|2025-03-05 17:58:50|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|3
1741197540000|2025-03-05 17:59:00|19303.9|19291.9|19305.1|19293.1|19305.1|19293.1|19303.9|19291.9|3
1741197550000|2025-03-05 17:59:10|19305.9|19293.9|19303.9|19291.9|19305.9|19293.9|19303.9|19291.9|0
1741197560000|2025-03-05 17:59:20|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|3
1741197570000|2025-03-05 17:59:30|19303.9|19291.9|19303.9|19291.9|19304.6|19292.6|19303.9|19291.9|0
1741197580000|2025-03-05 17:59:40|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|19303.4|19291.4|1
1741197600000|2025-03-05 18:00:00|19302.1|19290.1|19302.3|19290.3|19302.8|19290.8|19301.6|19289.6|8
1741197610000|2025-03-05 18:00:10|19302.8|19290.8|19302.3|19290.3|19302.8|19290.8|19302.3|19290.3|1
1741197620000|2025-03-05 18:00:20|19301.6|19289.6|19304.8|19292.8|19304.8|19292.8|19301.6|19289.6|2
1741197630000|2025-03-05 18:00:30|19305.3|19293.3|19306.8|19294.8|19306.8|19294.8|19304.8|19292.8|6
1741197650000|2025-03-05 18:00:50|19306.1|19294.1|19306.8|19294.8|19306.8|19294.8|19306.1|19294.1|8
1741197660000|2025-03-05 18:01:00|19308.6|19296.6|19308.6|19296.6|19309.8|19297.8|19307.8|19295.8|5
1741197670000|2025-03-05 18:01:10|19307.8|19295.8|19307.8|19295.8|19307.8|19295.8|19307.8|19295.8|1
1741197680000|2025-03-05 18:01:20|19306.6|19294.6|19306.6|19294.6|19306.6|19294.6|19305.3|19293.3|5
1741197690000|2025-03-05 18:01:30|19306.1|19294.1|19304.1|19292.1|19306.6|19294.6|19303.6|19291.6|5
1741197700000|2025-03-05 18:01:40|19305.5|19293.5|19307.8|19295.8|19307.8|19295.8|19305.5|19293.5|12
1741197710000|2025-03-05 18:01:50|19310.3|19298.3|19310.3|19298.3|19310.3|19298.3|19310.3|19298.3|3
1741197720000|2025-03-05 18:02:00|19312.8|19300.8|19314.3|19302.3|19314.3|19302.3|19312.8|19300.8|31
1741197730000|2025-03-05 18:02:10|19321.1|19309.1|19322.6|19310.6|19325.1|19313.1|19319.1|19307.1|40
1741197740000|2025-03-05 18:02:20|19323.1|19311.1|19320.3|19308.3|19323.1|19311.1|19320.3|19308.3|2
1741197750000|2025-03-05 18:02:30|19318.9|19306.9|19325.3|19313.3|19327.8|19315.8|19318.3|19306.3|22
1741197760000|2025-03-05 18:02:40|19325.8|19313.8|19325.8|19313.8|19325.8|19313.8|19325.8|19313.8|2
1741197770000|2025-03-05 18:02:50|19324.6|19312.6|19322.6|19310.6|19324.6|19312.6|19322.6|19310.6|6
1741197780000|2025-03-05 18:03:00|19323.3|19311.3|19325.8|19313.8|19325.8|19313.8|19323.3|19311.3|2
1741197790000|2025-03-05 18:03:10|19327.1|19315.1|19327.1|19315.1|19327.1|19315.1|19327.1|19315.1|0
1741197800000|2025-03-05 18:03:20|19326.4|19314.4|19323.9|19311.9|19326.4|19314.4|19323.9|19311.9|4
1741197810000|2025-03-05 18:03:30|19324.4|19312.4|19326.4|19314.4|19326.4|19314.4|19324.4|19312.4|2
1741197820000|2025-03-05 18:03:40|19328.9|19316.9|19326.4|19314.4|19328.9|19316.9|19326.4|19314.4|12
1741197830000|2025-03-05 18:03:50|19325.8|19313.8|19336.9|19324.9|19337.4|19325.4|19325.8|19313.8|18
1741197840000|2025-03-05 18:04:00|19337.4|19325.4|19333.6|19321.6|19338.9|19326.9|19331.7|19319.7|37
1741197850000|2025-03-05 18:04:10|19333.1|19321.1|19334.4|19322.4|19334.4|19322.4|19331.1|19319.1|5
1741197860000|2025-03-05 18:04:20|19335.1|19323.1|19335.1|19323.1|19335.1|19323.1|19335.1|19323.1|0
1741197870000|2025-03-05 18:04:30|19336.9|19324.9|19336.3|19324.3|19338.1|19326.1|19336.3|19324.3|4
1741197880000|2025-03-05 18:04:40|19337.6|19325.6|19333.8|19321.8|19338.8|19326.8|19333.8|19321.8|8
1741197890000|2025-03-05 18:04:50|19331.3|19319.3|19333.1|19321.1|19333.1|19321.1|19330.6|19318.6|5
1741197900000|2025-03-05 18:05:00|19333.8|19321.8|19333.3|19321.3|19335.1|19323.1|19333.3|19321.3|6
1741197910000|2025-03-05 18:05:10|19335.1|19323.1|19335.8|19323.8|19337.6|19325.6|19335.1|19323.1|7
1741197920000|2025-03-05 18:05:20|19336.3|19324.3|19340.6|19328.6|19340.6|19328.6|19336.3|19324.3|9
1741197930000|2025-03-05 18:05:30|19338.8|19326.8|19339.4|19327.4|19340.1|19328.1|19338.8|19326.8|7
1741197940000|2025-03-05 18:05:40|19339.9|19327.9|19339.4|19327.4|19339.9|19327.9|19338.8|19326.8|5
1741197950000|2025-03-05 18:05:50|19338.1|19326.1|19338.6|19326.6|19339.4|19327.4|19336.9|19324.9|4
1741197960000|2025-03-05 18:06:00|19339.9|19327.9|19340.4|19328.4|19342.4|19330.4|19339.9|19327.9|5
1741197970000|2025-03-05 18:06:10|19339.9|19327.9|19339.9|19327.9|19341.1|19329.1|19339.9|19327.9|7
1741197980000|2025-03-05 18:06:20|19340.4|19328.4|19341.1|19329.1|19342.4|19330.4|19340.4|19328.4|9
1741197990000|2025-03-05 18:06:30|19342.4|19330.4|19350.6|19338.6|19353.6|19341.6|19342.4|19330.4|28
1741198000000|2025-03-05 18:06:40|19349.6|19337.6|19347.4|19335.4|19351.1|19339.1|19347.4|19335.4|17
1741198010000|2025-03-05 18:06:50|19346.1|19334.1|19344.9|19332.9|19346.6|19334.6|19344.9|19332.9|23
1741198020000|2025-03-05 18:07:00|19345.4|19333.4|19348.1|19336.1|19348.8|19336.8|19344.4|19332.4|0
1741198030000|2025-03-05 18:07:10|19347.4|19335.4|19347.4|19335.4|19347.4|19335.4|19345.4|19333.4|2
1741198040000|2025-03-05 18:07:20|19348.1|19336.1|19348.1|19336.1|19348.1|19336.1|19347.4|19335.4|0
1741198050000|2025-03-05 18:07:30|19347.4|19335.4|19339.9|19327.9|19348.1|19336.1|19339.9|19327.9|10
1741198060000|2025-03-05 18:07:40|19338.8|19326.8|19334.9|19322.9|19339.4|19327.4|19333.6|19321.6|22
1741198070000|2025-03-05 18:07:50|19334.1|19322.1|19335.6|19323.6|19335.6|19323.6|19333.6|19321.6|6
1741198080000|2025-03-05 18:08:00|19336.1|19324.1|19335.6|19323.6|19336.1|19324.1|19333.1|19321.1|8
1741198090000|2025-03-05 18:08:10|19336.1|19324.1|19334.3|19322.3|19336.1|19324.1|19333.6|19321.6|1
1741198100000|2025-03-05 18:08:20|19334.9|19322.9|19330.6|19318.6|19336.1|19324.1|19330.6|19318.6|15
1741198110000|2025-03-05 18:08:30|19330.1|19318.1|19330.6|19318.6|19331.8|19319.8|19329.3|19317.3|3
1741198120000|2025-03-05 18:08:40|19331.1|19319.1|19329.9|19317.9|19331.1|19319.1|19329.9|19317.9|4
1741198130000|2025-03-05 18:08:50|19329.3|19317.3|19328.1|19316.1|19329.9|19317.9|19327.4|19315.4|3
1741198140000|2025-03-05 18:09:00|19327.4|19315.4|19325.6|19313.6|19328.1|19316.1|19325.6|19313.6|30
1741198150000|2025-03-05 18:09:10|19324.9|19312.9|19324.3|19312.3|19325.6|19313.6|19324.3|19312.3|1
1741198160000|2025-03-05 18:09:20|19323.8|19311.8|19327.4|19315.4|19327.4|19315.4|19323.8|19311.8|12
1741198170000|2025-03-05 18:09:30|||||||||10
1741198180000|2025-03-05 18:09:40|19326.6|19314.6|19323.1|19311.1|19326.6|19314.6|19322.4|19310.4|2
1741198190000|2025-03-05 18:09:50|19323.6|19311.6|19322.4|19310.4|19323.6|19311.6|19320.6|19308.6|3
1741198200000|2025-03-05 18:10:00|19323.1|19311.1|19326.3|19314.3|19327.4|19315.4|19323.1|19311.1|14
1741198210000|2025-03-05 18:10:10|19324.9|19312.9|19325.6|19313.6|19325.6|19313.6|19324.9|19312.9|5
1741198220000|2025-03-05 18:10:20|19324.3|19312.3|19324.9|19312.9|19324.9|19312.9|19324.3|19312.3|4
1741198230000|2025-03-05 18:10:30|19326.3|19314.3|19330.6|19318.6|19330.6|19318.6|19326.3|19314.3|14
1741198240000|2025-03-05 18:10:40|19329.9|19317.9|19335.6|19323.6|19335.6|19323.6|19329.9|19317.9|21
1741198250000|2025-03-05 18:10:50|19336.3|19324.3|19336.3|19324.3|19337.6|19325.6|19336.3|19324.3|15
1741198260000|2025-03-05 18:11:00|19335.8|19323.8|19335.8|19323.8|19336.3|19324.3|19335.3|19323.3|2
1741198270000|2025-03-05 18:11:10|19335.3|19323.3|19334.6|19322.6|19335.8|19323.8|19334.6|19322.6|0
1741198280000|2025-03-05 18:11:20|19335.8|19323.8|19336.5|19324.5|19336.5|19324.5|19335.8|19323.8|2
1741198290000|2025-03-05 18:11:30|19335.8|19323.8|19340.8|19328.8|19341|19329|19335.8|19323.8|33
1741198300000|2025-03-05 18:11:40|19342|19330|19343.8|19331.8|19343.8|19331.8|19342|19330|2
1741198320000|2025-03-05 18:12:00|19348.1|19336.1|19348.1|19336.1|19348.1|19336.1|19348.1|19336.1|19
1741198330000|2025-03-05 18:12:10|19350.6|19338.6|19352.6|19340.6|19352.6|19340.6|19350.6|19338.6|18
1741198340000|2025-03-05 18:12:20|19353.8|19341.8|19351.8|19339.8|19353.8|19341.8|19351.8|19339.8|4
1741198350000|2025-03-05 18:12:30|19350.6|19338.6|19352.3|19340.3|19352.3|19340.3|19350.6|19338.6|7
1741198360000|2025-03-05 18:12:40|19355.1|19343.1|19353.8|19341.8|19355.1|19343.1|19353.8|19341.8|2
1741198370000|2025-03-05 18:12:50|19353.1|19341.1|19360.6|19348.6|19360.6|19348.6|19353.1|19341.1|29
1741198380000|2025-03-05 18:13:00|19359.8|19347.8|19364.8|19352.8|19367.3|19355.3|19358.8|19346.8|12
1741198390000|2025-03-05 18:13:10|19365.6|19353.6|19369.8|19357.8|19369.8|19357.8|19365.6|19353.6|4
1741198400000|2025-03-05 18:13:20|19370.6|19358.6|19374.6|19362.6|19375.1|19363.1|19369.3|19357.3|78
1741198410000|2025-03-05 18:13:30|19376.4|19364.4|19371.4|19359.4|19376.9|19364.9|19369.4|19357.4|85
1741198420000|2025-03-05 18:13:40|19370.9|19358.9|19370.7|19358.7|19371.9|19359.9|19369.2|19357.2|26
1741198430000|2025-03-05 18:13:50|19371.9|19359.9|19374.4|19362.4|19374.9|19362.9|19370.7|19358.7|7
1741198440000|2025-03-05 18:14:00|19370.9|19358.9|19370.7|19358.7|19371.4|19359.4|19370.1|19358.1|8
1741198450000|2025-03-05 18:14:10|19369.2|19357.2|19363.2|19351.2|19370.7|19358.7|19360.7|19348.7|31
1741198460000|2025-03-05 18:14:20|19362.6|19350.6|19371.9|19359.9|19373.9|19361.9|19362.1|19350.1|15
1741198470000|2025-03-05 18:14:30|19373.9|19361.9|19370.7|19358.7|19373.9|19361.9|19370.7|19358.7|3
1741198480000|2025-03-05 18:14:40|19370.1|19358.1|19370.7|19358.7|19370.7|19358.7|19370.1|19358.1|1
1741198490000|2025-03-05 18:14:50|19371.2|19359.2|19366.2|19354.2|19371.9|19359.9|19366.2|19354.2|8
1741198500000|2025-03-05 18:15:00|19366.9|19354.9|19366.2|19354.2|19369.4|19357.4|19366.2|19354.2|23
1741198510000|2025-03-05 18:15:10|||||||||2
1741198520000|2025-03-05 18:15:20|19365.4|19353.4|19366.7|19354.7|19366.7|19354.7|19365.4|19353.4|23
1741198530000|2025-03-05 18:15:30|19366.2|19354.2|19366.2|19354.2|19366.7|19354.7|19366.2|19354.2|0
1741198540000|2025-03-05 18:15:40|19366.7|19354.7|19364.9|19352.9|19366.7|19354.7|19364.9|19352.9|59
1741198550000|2025-03-05 18:15:50|19366.9|19354.9|19366.9|19354.9|19367.4|19355.4|19366.9|19354.9|6
1741198560000|2025-03-05 18:16:00|19365.6|19353.6|19367.4|19355.4|19367.4|19355.4|19364.9|19352.9|3
1741198570000|2025-03-05 18:16:10|19366.2|19354.2|19373.1|19361.1|19373.1|19361.1|19366.2|19354.2|8
1741198580000|2025-03-05 18:16:20|19372.4|19360.4|19370.4|19358.4|19373.1|19361.1|19368.1|19356.1|11
1741198590000|2025-03-05 18:16:30|19369.2|19357.2|19368.7|19356.7|19369.9|19357.9|19368.7|19356.7|3
1741198600000|2025-03-05 18:16:40|19366.2|19354.2|19370.1|19358.1|19370.1|19358.1|19366.2|19354.2|3
1741198610000|2025-03-05 18:16:50|19370.6|19358.6|19370.6|19358.6|19370.6|19358.6|19370.1|19358.1|0
1741198620000|2025-03-05 18:17:00|19370.1|19358.1|19370.6|19358.6|19370.6|19358.6|19370.1|19358.1|0
1741198630000|2025-03-05 18:17:10|19369.9|19357.9|19370.1|19358.1|19370.1|19358.1|19369.4|19357.4|3
1741198640000|2025-03-05 18:17:20|19370.9|19358.9|19370.9|19358.9|19371.4|19359.4|19370.9|19358.9|3
1741198650000|2025-03-05 18:17:30|19367.6|19355.6|19366.9|19354.9|19367.6|19355.6|19365.6|19353.6|6
1741198670000|2025-03-05 18:17:50|19366.4|19354.4|19364.4|19352.4|19366.4|19354.4|19364.4|19352.4|10
1741198680000|2025-03-05 18:18:00|19364.9|19352.9|19366.9|19354.9|19366.9|19354.9|19364.9|19352.9|10
1741198700000|2025-03-05 18:18:20|19365.6|19353.6|19364.4|19352.4|19365.6|19353.6|19364.4|19352.4|4
1741198710000|2025-03-05 18:18:30|19366.9|19354.9|19367.9|19355.9|19367.9|19355.9|19366.2|19354.2|14
1741198720000|2025-03-05 18:18:40|19367.4|19355.4|19369.9|19357.9|19370.4|19358.4|19367.4|19355.4|14
1741198730000|2025-03-05 18:18:50|19369.2|19357.2|19367.9|19355.9|19369.9|19357.9|19367.9|19355.9|0
1741198750000|2025-03-05 18:19:10|19372.9|19360.9|19377|19365|19377.7|19365.7|19372.9|19360.9|14
1741198760000|2025-03-05 18:19:20|19377.7|19365.7|19378.4|19366.4|19378.9|19366.9|19377.7|19365.7|31
1741198770000|2025-03-05 18:19:30|19377.7|19365.7|19376.4|19364.4|19377.7|19365.7|19376.4|19364.4|1
1741198780000|2025-03-05 18:19:40|19374.2|19362.2|19375.4|19363.4|19380.4|19368.4|19372.7|19360.7|17
1741198790000|2025-03-05 18:19:50|19374.2|19362.2|19375.4|19363.4|19376.1|19364.1|19373.6|19361.6|11
1741198800000|2025-03-05 18:20:00|19376.7|19364.7|19386.7|19374.7|19391.1|19379.1|19375.4|19363.4|14
1741198810000|2025-03-05 18:20:10|19386.1|19374.1|19381.9|19369.9|19386.7|19374.7|19379.4|19367.4|28
1741198820000|2025-03-05 18:20:20|19385.6|19373.6|19407.3|19395.3|19407.3|19395.3|19384.4|19372.4|17
1741198830000|2025-03-05 18:20:30|19406.7|19394.7|19405.4|19393.4|19408|19396|19402.5|19390.5|18
1741198840000|2025-03-05 18:20:40|19407.4|19395.4|19399.4|19387.4|19407.4|19395.4|19398.4|19386.4|27
1741198850000|2025-03-05 18:20:50|19400.3|19388.3|19397.6|19385.6|19400.8|19388.8|19397.6|19385.6|15
1741198860000|2025-03-05 18:21:00|19393.9|19381.9|19389.4|19377.4|19393.9|19381.9|19389.4|19377.4|16
1741198870000|2025-03-05 18:21:10|19389.9|19377.9|19393.1|19381.1|19395.8|19383.8|19389.9|19377.9|6
1741198880000|2025-03-05 18:21:20|19393.6|19381.6|19392.1|19380.1|19395.1|19383.1|19391.4|19379.4|3
1741198890000|2025-03-05 18:21:30|19391.4|19379.4|19389.6|19377.6|19392.1|19380.1|19389.6|19377.6|8
1741198900000|2025-03-05 18:21:40|19392.1|19380.1|19392.1|19380.1|19392.1|19380.1|19392.1|19380.1|6
1741198910000|2025-03-05 18:21:50|19390.8|19378.8|19388.9|19376.9|19390.8|19378.8|19388.9|19376.9|11
1741198920000|2025-03-05 18:22:00|19390.1|19378.1|19391.4|19379.4|19391.4|19379.4|19389.6|19377.6|4
1741198930000|2025-03-05 18:22:10|19391.3|19379.3|19388.3|19376.3|19391.3|19379.3|19388.3|19376.3|2
1741198940000|2025-03-05 18:22:20|19388.8|19376.8|19391.6|19379.6|19391.6|19379.6|19388.8|19376.8|1
1741198950000|2025-03-05 18:22:30|19391|19379|19391|19379|19391.6|19379.6|19391|19379|2
1741198960000|2025-03-05 18:22:40|19390.3|19378.3|19390.3|19378.3|19390.3|19378.3|19390.3|19378.3|0
1741198970000|2025-03-05 18:22:50|19392.8|19380.8|19392.8|19380.8|19392.8|19380.8|19391.6|19379.6|3
1741198980000|2025-03-05 18:23:00|19393.3|19381.3|19389.1|19377.1|19393.3|19381.3|19388.3|19376.3|17
1741198990000|2025-03-05 18:23:10|19390.1|19378.1|19396.6|19384.6|19396.6|19384.6|19381.3|19369.3|84
1741199000000|2025-03-05 18:23:20|19396.1|19384.1|19394.7|19382.7|19397.9|19385.9|19394.7|19382.7|19
1741199010000|2025-03-05 18:23:30|19392.7|19380.7|19392.2|19380.2|19393.4|19381.4|19392.2|19380.2|12
1741199020000|2025-03-05 18:23:40|19393.4|19381.4|19394.7|19382.7|19395.4|19383.4|19392.9|19380.9|5
1741199030000|2025-03-05 18:23:50|19395.2|19383.2|19398.4|19386.4|19398.4|19386.4|19395.2|19383.2|5
1741199040000|2025-03-05 18:24:00|19397.7|19385.7|19400.2|19388.2|19400.2|19388.2|19392.2|19380.2|14
1741199050000|2025-03-05 18:24:10|19399.7|19387.7|19407.2|19395.2|19410|19398|19398.9|19386.9|81
1741199060000|2025-03-05 18:24:20|19408|19396|19407.2|19395.2|19408|19396|19407.2|19395.2|4
1741199080000|2025-03-05 18:24:40|19406.7|19394.7|19408|19396|19408|19396|19406.7|19394.7|6
1741199090000|2025-03-05 18:24:50|19407.5|19395.5|19406|19394|19407.5|19395.5|19406|19394|5
1741199100000|2025-03-05 18:25:00|19408.5|19396.5|19419|19407|19419|19407|19406.5|19394.5|17
1741199110000|2025-03-05 18:25:10|19418.5|19406.5|19423.5|19411.5|19423.5|19411.5|19416|19404|63
1741199120000|2025-03-05 18:25:20|19422.8|19410.8|19422|19410|19423.5|19411.5|19422|19410|26
1741199130000|2025-03-05 18:25:30|19421.7|19409.7|19426.2|19414.2|19426.2|19414.2|19421.7|19409.7|46
1741199140000|2025-03-05 18:25:40|19426.7|19414.7|19426|19414|19426.7|19414.7|19422.2|19410.2|9
1741199150000|2025-03-05 18:25:50|19425.5|19413.5|19422.2|19410.2|19425.5|19413.5|19422.2|19410.2|3
1741199160000|2025-03-05 18:26:00|19422.7|19410.7|19430.9|19418.9|19430.9|19418.9|19422.7|19410.7|110
1741199170000|2025-03-05 18:26:10|19432.1|19420.1|19419.1|19407.1|19432.7|19420.7|19419.1|19407.1|34
1741199180000|2025-03-05 18:26:20|19417.9|19405.9|19417.1|19405.1|19417.9|19405.9|19417.1|19405.1|10
1741199190000|2025-03-05 18:26:30|19414.6|19402.6|19414.6|19402.6|19415.9|19403.9|19414.6|19402.6|6
1741199200000|2025-03-05 18:26:40|19412.1|19400.1|19414.6|19402.6|19414.6|19402.6|19410.2|19398.2|7
1741199210000|2025-03-05 18:26:50|19413.9|19401.9|19417.7|19405.7|19417.7|19405.7|19413.9|19401.9|3
1741199220000|2025-03-05 18:27:00|19418.4|19406.4|19417.9|19405.9|19419.6|19407.6|19417.9|19405.9|3
1741199230000|2025-03-05 18:27:10|19417.1|19405.1|19415.4|19403.4|19417.9|19405.9|19415.4|19403.4|9
1741199240000|2025-03-05 18:27:20|19417.9|19405.9|19421.4|19409.4|19421.4|19409.4|19417.9|19405.9|27
1741199250000|2025-03-05 18:27:30|19424.1|19412.1|19422.7|19410.7|19425.4|19413.4|19421.9|19409.9|3
1741199260000|2025-03-05 18:27:40|19422.9|19410.9|19422.7|19410.7|19423.4|19411.4|19422.1|19410.1|6
1741199270000|2025-03-05 18:27:50|19423.4|19411.4|19422.7|19410.7|19423.9|19411.9|19422.1|19410.1|2
1741199280000|2025-03-05 18:28:00|19421.4|19409.4|19426.4|19414.4|19430.2|19418.2|19421.4|19409.4|43
1741199290000|2025-03-05 18:28:10|19425.9|19413.9|19423.9|19411.9|19426.4|19414.4|19421.9|19409.9|5
1741199300000|2025-03-05 18:28:20|19424.4|19412.4|19423.9|19411.9|19425.2|19413.2|19423.9|19411.9|1
1741199310000|2025-03-05 18:28:30|19424.6|19412.6|19421.4|19409.4|19424.6|19412.6|19421.4|19409.4|7
1741199320000|2025-03-05 18:28:40|19412.7|19400.7|19413.9|19401.9|19413.9|19401.9|19410.2|19398.2|8
1741199330000|2025-03-05 18:28:50|19414.6|19402.6|19412.6|19400.6|19415.9|19403.9|19412.6|19400.6|21
1741199340000|2025-03-05 18:29:00|19413.9|19401.9|19414.4|19402.4|19417.6|19405.6|19413.9|19401.9|19
1741199350000|2025-03-05 18:29:10|19414.9|19402.9|19413.9|19401.9|19415.1|19403.1|19413.9|19401.9|3
1741199360000|2025-03-05 18:29:20|19411.4|19399.4|19408.9|19396.9|19411.4|19399.4|19408.9|19396.9|3
1741199370000|2025-03-05 18:29:30|19407.6|19395.6|19406.4|19394.4|19407.6|19395.6|19406.4|19394.4|2
1741199380000|2025-03-05 18:29:40|19407.6|19395.6|19415.1|19403.1|19415.1|19403.1|19407.6|19395.6|7
1741199390000|2025-03-05 18:29:50|19413.9|19401.9|19417.1|19405.1|19417.1|19405.1|19413.9|19401.9|13
1741199400000|2025-03-05 18:30:00|19416.9|19404.9|19416.4|19404.4|19419.1|19407.1|19414.1|19402.1|12
1741199410000|2025-03-05 18:30:10|19417.1|19405.1|19416.6|19404.6|19417.9|19405.9|19415.1|19403.1|6
1741199420000|2025-03-05 18:30:20|19414.1|19402.1|19415.6|19403.6|19417.3|19405.3|19413.8|19401.8|26
1741199430000|2025-03-05 18:30:30|19416.3|19404.3|19416.3|19404.3|19416.3|19404.3|19416.3|19404.3|2
1741199440000|2025-03-05 18:30:40|19414.3|19402.3|19419.1|19407.1|19419.1|19407.1|19405.6|19393.6|17
1741199450000|2025-03-05 18:30:50|19420.9|19408.9|19417.9|19405.9|19422.9|19410.9|19416.6|19404.6|53
1741199460000|2025-03-05 18:31:00|19418.4|19406.4|19415.4|19403.4|19418.4|19406.4|19415.4|19403.4|5
1741199470000|2025-03-05 18:31:10|19411.6|19399.6|19410.4|19398.4|19412.9|19400.9|19410.4|19398.4|4
1741199480000|2025-03-05 18:31:20|19411.1|19399.1|19409.1|19397.1|19412.1|19400.1|19409.1|19397.1|9
1741199490000|2025-03-05 18:31:30|19410.4|19398.4|19409.1|19397.1|19410.4|19398.4|19409.1|19397.1|4
1741199500000|2025-03-05 18:31:40|19407.9|19395.9|19409.1|19397.1|19409.1|19397.1|19404.8|19392.8|16
1741199510000|2025-03-05 18:31:50|19409.8|19397.8|19409.8|19397.8|19410.4|19398.4|19409.8|19397.8|2
1741199520000|2025-03-05 18:32:00|19410.4|19398.4|19411.1|19399.1|19411.6|19399.6|19410.4|19398.4|6
1741199530000|2025-03-05 18:32:10|19411.6|19399.6|19400.4|19388.4|19411.6|19399.6|19400.4|19388.4|19
1741199540000|2025-03-05 18:32:20|19399.3|19387.3|19403.6|19391.6|19403.6|19391.6|19399.3|19387.3|20
1741199550000|2025-03-05 18:32:30|19402.8|19390.8|19404.3|19392.3|19404.3|19392.3|19401.8|19389.8|7
1741199560000|2025-03-05 18:32:40|19403.8|19391.8|19401.8|19389.8|19403.8|19391.8|19401.8|19389.8|7
1741199570000|2025-03-05 18:32:50|||||||||1
1741199580000|2025-03-05 18:33:00|19402.5|19390.5|19401.8|19389.8|19402.5|19390.5|19401.8|19389.8|20
1741199590000|2025-03-05 18:33:10|||||||||19
1741199600000|2025-03-05 18:33:20|19402.5|19390.5|19411.8|19399.8|19411.8|19399.8|19402.5|19390.5|6
1741199610000|2025-03-05 18:33:30|19419|19407|19420.8|19408.8|19420.8|19408.8|19419|19407|14
1741199620000|2025-03-05 18:33:40|19422.2|19410.2|19417.2|19405.2|19422.2|19410.2|19415.3|19403.3|7
1741199630000|2025-03-05 18:33:50|19418.5|19406.5|19417.2|19405.2|19418.5|19406.5|19416.7|19404.7|15
1741199640000|2025-03-05 18:34:00|19416.7|19404.7|19423.7|19411.7|19423.7|19411.7|19416.7|19404.7|17
1741199650000|2025-03-05 18:34:10|19425|19413|19432.2|19420.2|19432.2|19420.2|19425|19413|11
1741199660000|2025-03-05 18:34:20|19432.8|19420.8|19434.7|19422.7|19434.7|19422.7|19432.8|19420.8|12
1741199670000|2025-03-05 18:34:30|19435.5|19423.5|19434|19422|19435.5|19423.5|19434|19422|7
1741199680000|2025-03-05 18:34:40|19435.5|19423.5|19437.2|19425.2|19437.2|19425.2|19434|19422|6
1741199690000|2025-03-05 18:34:50|19438|19426|19440.5|19428.5|19440.5|19428.5|19438|19426|23
1741199700000|2025-03-05 18:35:00|19439.7|19427.7|19439|19427|19439.7|19427.7|19438.3|19426.3|21
1741199710000|2025-03-05 18:35:10|19438.3|19426.3|19434.2|19422.2|19439.7|19427.7|19433.5|19421.5|7
1741199720000|2025-03-05 18:35:20|19433.7|19421.7|19428.5|19416.5|19433.7|19421.7|19428.5|19416.5|0
1741199730000|2025-03-05 18:35:30|19429.2|19417.2|19441.9|19429.9|19441.9|19429.9|19428.5|19416.5|33
1741199740000|2025-03-05 18:35:40|19443|19431|19445|19433|19445|19433|19440.5|19428.5|16
1741199750000|2025-03-05 18:35:50|19444.4|19432.4|19450|19438|19450|19438|19443.7|19431.7|5
1741199760000|2025-03-05 18:36:00|19451.2|19439.2|19452.7|19440.7|19454|19442|19447.2|19435.2|62
1741199770000|2025-03-05 18:36:10|19452.2|19440.2|19455|19443|19456|19444|19451.5|19439.5|54
1741199780000|2025-03-05 18:36:20|19455.8|19443.8|19458.5|19446.5|19458.5|19446.5|19454|19442|17
1741199790000|2025-03-05 18:36:30|19457.7|19445.7|19459|19447|19459|19447|19457.7|19445.7|0
1741199800000|2025-03-05 18:36:40|19460.8|19448.8|19452.2|19440.2|19460.8|19448.8|19452.2|19440.2|42
1741199810000|2025-03-05 18:36:50|19451.2|19439.2|19448.5|19436.5|19453|19441|19448|19436|3
1741199820000|2025-03-05 18:37:00|19449|19437|19453|19441|19453|19441|19449|19437|11
1741199830000|2025-03-05 18:37:10|19451.2|19439.2|19451|19439|19458.7|19446.7|19449.9|19437.9|29
1741199840000|2025-03-05 18:37:20|19450.2|19438.2|19449.7|19437.7|19450.2|19438.2|19449|19437|5
1741199850000|2025-03-05 18:37:30|19450.5|19438.5|19455.5|19443.5|19455.5|19443.5|19450.5|19438.5|10
1741199860000|2025-03-05 18:37:40|19456.9|19444.9|19456.2|19444.2|19458|19446|19455.5|19443.5|30
1741199870000|2025-03-05 18:37:50|19455.7|19443.7|19458.7|19446.7|19458.7|19446.7|19453.7|19441.7|15
1741199880000|2025-03-05 18:38:00|19457.2|19445.2|19463.7|19451.7|19463.7|19451.7|19457.2|19445.2|11
1741199890000|2025-03-05 18:38:10|||||||||4
1741199900000|2025-03-05 18:38:20|19458.9|19446.9|19458.4|19446.4|19459.6|19447.6|19457.7|19445.7|25
1741199910000|2025-03-05 18:38:30|19453.4|19441.4|19450.9|19438.9|19453.4|19441.4|19450.2|19438.2|23
1741199920000|2025-03-05 18:38:40|19449.4|19437.4|19445.9|19433.9|19449.4|19437.4|19445.9|19433.9|6
1741199930000|2025-03-05 18:38:50|19447.1|19435.1|19445.4|19433.4|19447.7|19435.7|19445.4|19433.4|13
1741199940000|2025-03-05 18:39:00|19444.6|19432.6|19436.4|19424.4|19444.6|19432.6|19435.2|19423.2|26
1741199950000|2025-03-05 18:39:10|19435.7|19423.7|19428.7|19416.7|19436.4|19424.4|19428.7|19416.7|22
1741199960000|2025-03-05 18:39:20|19426.2|19414.2|19436|19424|19437.2|19425.2|19426.2|19414.2|21
1741199970000|2025-03-05 18:39:30|19437.2|19425.2|19438|19426|19438|19426|19437.2|19425.2|9
1741199980000|2025-03-05 18:39:40|19437.4|19425.4|19437.9|19425.9|19438.7|19426.7|19437.4|19425.4|15
1741199990000|2025-03-05 18:39:50|19438.7|19426.7|19440.4|19428.4|19440.4|19428.4|19437.4|19425.4|18
1741200000000|2025-03-05 18:40:00|19442.9|19430.9|19446.2|19434.2|19446.9|19434.9|19442.9|19430.9|25
1741200010000|2025-03-05 18:40:10|19446.9|19434.9|19446.9|19434.9|19451.4|19439.4|19446.2|19434.2|16
1741200020000|2025-03-05 18:40:20|19445.7|19433.7|19466|19454|19466|19454|19445.7|19433.7|93
1741200030000|2025-03-05 18:40:30|19465.4|19453.4|19467.2|19455.2|19467.2|19455.2|19464.7|19452.7|27
1741200040000|2025-03-05 18:40:40|19465.2|19453.2|19469.2|19457.2|19469.7|19457.7|19464|19452|11
1741200050000|2025-03-05 18:40:50|19470.4|19458.4|19467.9|19455.9|19472.9|19460.9|19467.9|19455.9|23
1741200060000|2025-03-05 18:41:00|19469.9|19457.9|19477.2|19465.2|19477.2|19465.2|19468.7|19456.7|80
1741200070000|2025-03-05 18:41:10|19478.2|19466.2|19474|19462|19478.2|19466.2|19474|19462|11
1741200080000|2025-03-05 18:41:20|19476|19464|19476|19464|19477|19465|19475.2|19463.2|31
1741200090000|2025-03-05 18:41:30|19475.4|19463.4|19475.4|19463.4|19476.7|19464.7|19474.7|19462.7|13
1741200100000|2025-03-05 18:41:40|19474.7|19462.7|19469|19457|19474.7|19462.7|19468.5|19456.5|46
1741200110000|2025-03-05 18:41:50|19467.5|19455.5|19466.5|19454.5|19467.5|19455.5|19466.5|19454.5|8
1741200120000|2025-03-05 18:42:00|19467|19455|19467.2|19455.2|19468.2|19456.2|19466.5|19454.5|15
1741200130000|2025-03-05 18:42:10|19466.5|19454.5|19474.7|19462.7|19475.2|19463.2|19466.5|19454.5|23
1741200140000|2025-03-05 18:42:20|19475.2|19463.2|19475.2|19463.2|19475.2|19463.2|19475.2|19463.2|10
1741200150000|2025-03-05 18:42:30|19474.7|19462.7|19481.5|19469.5|19481.5|19469.5|19473.7|19461.7|74
1741200160000|2025-03-05 18:42:40|19481|19469|19478.5|19466.5|19481.9|19469.9|19477.7|19465.7|15
1741200170000|2025-03-05 18:42:50|19477.9|19465.9|19474.2|19462.2|19481|19469|19473.7|19461.7|21
1741200180000|2025-03-05 18:43:00|19473.7|19461.7|19470.4|19458.4|19474.4|19462.4|19470.4|19458.4|2
1741200190000|2025-03-05 18:43:10|19477.9|19465.9|19473.4|19461.4|19481.2|19469.2|19473.4|19461.4|49
1741200200000|2025-03-05 18:43:20|19474|19462|19471.5|19459.5|19475.2|19463.2|19471.5|19459.5|10
1741200210000|2025-03-05 18:43:30|19470.2|19458.2|19475.9|19463.9|19478.4|19466.4|19470.2|19458.2|26
1741200220000|2025-03-05 18:43:40|19475.2|19463.2|19466.7|19454.7|19475.2|19463.2|19466.7|19454.7|26
1741200230000|2025-03-05 18:43:50|19466.2|19454.2|19469|19457|19469|19457|19466.2|19454.2|31
1741200240000|2025-03-05 18:44:00|19468.4|19456.4|19460.9|19448.9|19469|19457|19460.4|19448.4|39
1741200250000|2025-03-05 18:44:10|19460.2|19448.2|19466.5|19454.5|19467.2|19455.2|19460.2|19448.2|23
1741200260000|2025-03-05 18:44:20|19465.7|19453.7|19459|19447|19465.7|19453.7|19459|19447|38
1741200270000|2025-03-05 18:44:30|19459.5|19447.5|19459.2|19447.2|19459.7|19447.7|19457.7|19445.7|8
1741200280000|2025-03-05 18:44:40|19457.9|19445.9|19457.9|19445.9|19457.9|19445.9|19457.9|19445.9|3
1741200290000|2025-03-05 18:44:50|19455.4|19443.4|19452.4|19440.4|19455.9|19443.9|19451.9|19439.9|20
1741200300000|2025-03-05 18:45:00|19453.1|19441.1|19453.9|19441.9|19456.9|19444.9|19453.1|19441.1|12
1741200310000|2025-03-05 18:45:10|19454.4|19442.4|19459.4|19447.4|19460.1|19448.1|19454.4|19442.4|15
1741200320000|2025-03-05 18:45:20|19458.7|19446.7|19456.4|19444.4|19458.9|19446.9|19456.4|19444.4|2
1741200330000|2025-03-05 18:45:30|19456.9|19444.9|19463.9|19451.9|19464.6|19452.6|19456.9|19444.9|27
1741200340000|2025-03-05 18:45:40|19463.4|19451.4|19466.6|19454.6|19466.6|19454.6|19462.8|19450.8|19
1741200350000|2025-03-05 18:45:50|19467.8|19455.8|19463.1|19451.1|19467.8|19455.8|19462.8|19450.8|19
1741200360000|2025-03-05 18:46:00|19458.6|19446.6|19457.8|19445.8|19458.6|19446.6|19456.8|19444.8|8
1741200370000|2025-03-05 18:46:10|19458.4|19446.4|19464.6|19452.6|19464.6|19452.6|19457.8|19445.8|29
1741200380000|2025-03-05 18:46:20|19463.9|19451.9|19467.1|19455.1|19467.1|19455.1|19463.4|19451.4|10
1741200390000|2025-03-05 18:46:30|19469.1|19457.1|19470.6|19458.6|19471.1|19459.1|19468.4|19456.4|24
1741200400000|2025-03-05 18:46:40|19471.1|19459.1|19465|19453|19471.1|19459.1|19465|19453|39
1741200410000|2025-03-05 18:46:50|19465.6|19453.6|19460.8|19448.8|19466.3|19454.3|19460.8|19448.8|14
1741200420000|2025-03-05 18:47:00|19460.3|19448.3|19465.8|19453.8|19465.8|19453.8|19459.5|19447.5|22
1741200430000|2025-03-05 18:47:10|19466.3|19454.3|19465.8|19453.8|19467.8|19455.8|19464.5|19452.5|16
1741200440000|2025-03-05 18:47:20|19465.3|19453.3|19466|19454|19466|19454|19464.5|19452.5|30
1741200450000|2025-03-05 18:47:30|19463.3|19451.3|19463.5|19451.5|19464.7|19452.7|19462.8|19450.8|6
1741200460000|2025-03-05 18:47:40|19462.8|19450.8|19461.7|19449.7|19466.7|19454.7|19460.2|19448.2|22
1741200470000|2025-03-05 18:47:50|19461|19449|19455.5|19443.5|19461|19449|19455.5|19443.5|7
1741200480000|2025-03-05 18:48:00|19456|19444|19454|19442|19456|19444|19454|19442|6
1741200490000|2025-03-05 18:48:10|19457.2|19445.2|19461.3|19449.3|19462.7|19450.7|19457.2|19445.2|38
1741200500000|2025-03-05 18:48:20|19460.8|19448.8|19462.2|19450.2|19462.7|19450.7|19458.8|19446.8|14
1741200510000|2025-03-05 18:48:30|19462.7|19450.7|19465.2|19453.2|19466.5|19454.5|19461|19449|14
1741200520000|2025-03-05 18:48:40|19464|19452|19462.7|19450.7|19465.2|19453.2|19462.7|19450.7|17
1741200530000|2025-03-05 18:48:50|19464|19452|19464|19452|19465.2|19453.2|19463.5|19451.5|9
1741200540000|2025-03-05 18:49:00|19464.7|19452.7|19466.5|19454.5|19466.5|19454.5|19463.5|19451.5|7
1741200550000|2025-03-05 18:49:10|19467|19455|19467.2|19455.2|19468|19456|19466|19454|9
1741200560000|2025-03-05 18:49:20|19466.5|19454.5|19468|19456|19468|19456|19466|19454|11
1741200570000|2025-03-05 18:49:30|19466.9|19454.9|19466.7|19454.7|19468.5|19456.5|19466.7|19454.7|21
1741200580000|2025-03-05 18:49:40|19467.4|19455.4|19467.4|19455.4|19467.4|19455.4|19467.4|19455.4|1
1741200590000|2025-03-05 18:49:50|19468|19456|19466.7|19454.7|19468|19456|19466|19454|12
1741200600000|2025-03-05 18:50:00|19466|19454|19467.2|19455.2|19468|19456|19466|19454|8
1741200610000|2025-03-05 18:50:10|19467.7|19455.7|19470|19458|19470|19458|19467.2|19455.2|9
1741200620000|2025-03-05 18:50:20|19469.5|19457.5|19469.5|19457.5|19470|19458|19469.5|19457.5|9
1741200630000|2025-03-05 18:50:30|19470.8|19458.8|19470.2|19458.2|19472|19460|19470.2|19458.2|26
1741200640000|2025-03-05 18:50:40|19468.5|19456.5|19469.7|19457.7|19469.7|19457.7|19463|19451|52
1741200650000|2025-03-05 18:50:50|19470.2|19458.2|19471|19459|19471|19459|19470.2|19458.2|5
1741200660000|2025-03-05 18:51:00|19468.5|19456.5|19468|19456|19468.5|19456.5|19466.7|19454.7|41
1741200670000|2025-03-05 18:51:10|19468.5|19456.5|19468.7|19456.7|19470.5|19458.5|19468|19456|6
1741200680000|2025-03-05 18:51:20|19468|19456|19468.2|19456.2|19469.2|19457.2|19467.4|19455.4|27
1741200690000|2025-03-05 18:51:30|19466.9|19454.9|19463.2|19451.2|19467.7|19455.7|19462.4|19450.4|52
1741200700000|2025-03-05 18:51:40|19462.4|19450.4|19456.8|19444.8|19463.9|19451.9|19456.8|19444.8|49
1741200710000|2025-03-05 18:51:50|19457.6|19445.6|19453.6|19441.6|19458.8|19446.8|19453.1|19441.1|33
1741200720000|2025-03-05 18:52:00|19452.4|19440.4|19456.1|19444.1|19456.8|19444.8|19452.4|19440.4|43
1741200730000|2025-03-05 18:52:10|19456.8|19444.8|19455.8|19443.8|19460.4|19448.4|19454.8|19442.8|38
1741200740000|2025-03-05 18:52:20|19457.6|19445.6|19459|19447|19461.8|19449.8|19457.6|19445.6|86
1741200750000|2025-03-05 18:52:30|19459.6|19447.6|19454.8|19442.8|19460.1|19448.1|19454.8|19442.8|38
1741200760000|2025-03-05 18:52:40|19455.8|19443.8|19456.5|19444.5|19456.5|19444.5|19455.8|19443.8|7
1741200770000|2025-03-05 18:52:50|19457|19445|19451|19439|19458.3|19446.3|19451|19439|40
1741200780000|2025-03-05 18:53:00|19451.5|19439.5|19450.8|19438.8|19451.5|19439.5|19450.8|19438.8|4
1741200790000|2025-03-05 18:53:10|19443.5|19431.5|19447.3|19435.3|19447.3|19435.3|19443.5|19431.5|34
1741200800000|2025-03-05 18:53:20|19448|19436|19453|19441|19453|19441|19448|19436|33
1741200810000|2025-03-05 18:53:30|19455|19443|19450|19438|19455|19443|19448.7|19436.7|13
1741200820000|2025-03-05 18:53:40|19450.7|19438.7|19452.5|19440.5|19452.5|19440.5|19450.7|19438.7|9
1741200830000|2025-03-05 18:53:50|19452|19440|19452|19440|19453.7|19441.7|19452|19440|10
1741200840000|2025-03-05 18:54:00|19453.2|19441.2|19450|19438|19453.2|19441.2|19450|19438|25
1741200850000|2025-03-05 18:54:10|19451.2|19439.2|19445|19433|19451.2|19439.2|19445|19433|46
1741200860000|2025-03-05 18:54:20|19445.5|19433.5|19445.7|19433.7|19445.7|19433.7|19445|19433|11
1741200870000|2025-03-05 18:54:30|19446.2|19434.2|19448|19436|19448|19436|19445.7|19433.7|11
1741200880000|2025-03-05 18:54:40|19449.2|19437.2|19449.2|19437.2|19449.2|19437.2|19449.2|19437.2|13
1741200890000|2025-03-05 18:54:50|19450.5|19438.5|19448|19436|19450.5|19438.5|19448|19436|13
1741200900000|2025-03-05 18:55:00|19447.5|19435.5|19448.2|19436.2|19448.7|19436.7|19447.5|19435.5|15
1741200910000|2025-03-05 18:55:10|19447|19435|19448|19436|19448|19436|19446.2|19434.2|22
1741200920000|2025-03-05 18:55:20|19448.2|19436.2|19446.7|19434.7|19448.2|19436.2|19446.2|19434.2|20
1741200930000|2025-03-05 18:55:30|19447.5|19435.5|19447.7|19435.7|19448|19436|19446.2|19434.2|22
1741200940000|2025-03-05 18:55:40|19447|19435|19445.7|19433.7|19447|19435|19445.2|19433.2|13
1741200950000|2025-03-05 18:55:50|19447.7|19435.7|19446.4|19434.4|19447.7|19435.7|19446.4|19434.4|9
1741200960000|2025-03-05 18:56:00|19445.9|19433.9|19450|19438|19450.2|19438.2|19445.9|19433.9|58
1741200970000|2025-03-05 18:56:10|19450.5|19438.5|19449.5|19437.5|19450.5|19438.5|19448.2|19436.2|13
1741200980000|2025-03-05 18:56:20|19450.2|19438.2|19446.4|19434.4|19450.2|19438.2|19445.2|19433.2|51
1741200990000|2025-03-05 18:56:30|19447.2|19435.2|19447.7|19435.7|19447.7|19435.7|19447.2|19435.2|34
1741201000000|2025-03-05 18:56:40|19448.7|19436.7|19448.7|19436.7|19448.7|19436.7|19448.2|19436.2|12
1741201010000|2025-03-05 18:56:50|||||||||30
1741201020000|2025-03-05 18:57:00|19447.2|19435.2|19437.8|19425.8|19447.2|19435.2|19436.5|19424.5|37
1741201030000|2025-03-05 18:57:10|19438.3|19426.3|19438.3|19426.3|19438.3|19426.3|19437.2|19425.2|17
1741201040000|2025-03-05 18:57:20|19437.2|19425.2|19437.2|19425.2|19439|19427|19437.2|19425.2|7
1741201050000|2025-03-05 18:57:30|19436.7|19424.7|19436.7|19424.7|19436.7|19424.7|19434.2|19422.2|26
1741201060000|2025-03-05 18:57:40|19436|19424|19438.7|19426.7|19439.2|19427.2|19436|19424|18
1741201070000|2025-03-05 18:57:50|19438|19426|19439.4|19427.4|19440.7|19428.7|19437.5|19425.5|47
1741201080000|2025-03-05 18:58:00|19438.7|19426.7|19440.3|19428.3|19445|19433|19438.7|19426.7|68
1741201090000|2025-03-05 18:58:10|19439.7|19427.7|19441.2|19429.2|19441.2|19429.2|19439.7|19427.7|99
1741201100000|2025-03-05 18:58:20|19442.7|19430.7|19446.2|19434.2|19446.2|19434.2|19442.7|19430.7|83
1741201110000|2025-03-05 18:58:30|||||||||10
1741201120000|2025-03-05 18:58:40|19445.7|19433.7|19445.7|19433.7|19446.2|19434.2|19445.7|19433.7|31
1741201130000|2025-03-05 18:58:50|19446.2|19434.2|19446.2|19434.2|19446.2|19434.2|19445.2|19433.2|18
1741201140000|2025-03-05 18:59:00|19447.2|19435.2|19450.8|19438.8|19451.5|19439.5|19447.2|19435.2|84
1741201150000|2025-03-05 18:59:10|19452.2|19440.2|19452.2|19440.2|19452.2|19440.2|19452.2|19440.2|42
1741201160000|2025-03-05 18:59:20|19453.3|19441.3|19450.8|19438.8|19453.8|19441.8|19450|19438|124
1741201170000|2025-03-05 18:59:30|19445.8|19433.8|19437.7|19425.7|19447.2|19435.2|19435.2|19423.2|223
1741201180000|2025-03-05 18:59:40|19436.2|19424.2|19432.2|19420.2|19436.2|19424.2|19431.2|19419.2|154
1741201190000|2025-03-05 18:59:50|19433.7|19421.7|19434.2|19422.2|19435.5|19423.5|19429.7|19417.7|347
1741201200000|2025-03-05 19:00:00|19434.7|19422.7|19436.2|19424.2|19439.7|19427.7|19433.7|19421.7|45
1741201210000|2025-03-05 19:00:10|19435.5|19423.5|19436.2|19424.2|19437.7|19425.7|19435.5|19423.5|23
1741201220000|2025-03-05 19:00:20|||||||||16
1741201230000|2025-03-05 19:00:30|19435.5|19423.5|19439.2|19427.2|19440|19428|19435.5|19423.5|30
1741201240000|2025-03-05 19:00:40|19438.7|19426.7|19438|19426|19438.7|19426.7|19438|19426|17
1741201250000|2025-03-05 19:00:50|19440.2|19428.2|19441.2|19429.2|19441.2|19429.2|19439.7|19427.7|46
1741201260000|2025-03-05 19:01:00|19443.7|19431.7|19436.2|19424.2|19443.7|19431.7|19435.5|19423.5|43
1741201270000|2025-03-05 19:01:10|19435.5|19423.5|19436.2|19424.2|19436.2|19424.2|19434.7|19422.7|12
1741201280000|2025-03-05 19:01:20|19435.5|19423.5|19435.5|19423.5|19436.2|19424.2|19435.5|19423.5|4
1741201290000|2025-03-05 19:01:30|19438.2|19426.2|19439.9|19427.9|19439.9|19427.9|19436.9|19424.9|19
1741201300000|2025-03-05 19:01:40|19439.4|19427.4|19438.7|19426.7|19441.2|19429.2|19438.7|19426.7|9
1741201310000|2025-03-05 19:01:50|19441.4|19429.4|19445.7|19433.7|19446.2|19434.2|19441.4|19429.4|30
1741201320000|2025-03-05 19:02:00|19446.2|19434.2|19444.4|19432.4|19448.2|19436.2|19444.4|19432.4|7
1741201330000|2025-03-05 19:02:10|19445.2|19433.2|19448.2|19436.2|19448.2|19436.2|19445.2|19433.2|22
1741201340000|2025-03-05 19:02:20|19448.7|19436.7|19444.4|19432.4|19448.7|19436.7|19444.4|19432.4|2
1741201350000|2025-03-05 19:02:30|19444.9|19432.9|19445.2|19433.2|19445.7|19433.7|19443.7|19431.7|15
1741201360000|2025-03-05 19:02:40|19442.1|19430.1|19444.1|19432.1|19444.1|19432.1|19442.1|19430.1|12
1741201370000|2025-03-05 19:02:50|19444.6|19432.6|19444.6|19432.6|19444.6|19432.6|19444.6|19432.6|2
1741201380000|2025-03-05 19:03:00|19443.4|19431.4|19444.4|19432.4|19445.2|19433.2|19443.4|19431.4|17
1741201390000|2025-03-05 19:03:10|19445.2|19433.2|19444.4|19432.4|19445.2|19433.2|19444.4|19432.4|23
1741201400000|2025-03-05 19:03:20|19445.2|19433.2|19446.9|19434.9|19447.7|19435.7|19445.2|19433.2|11
1741201410000|2025-03-05 19:03:30|19447.7|19435.7|19446.4|19434.4|19447.7|19435.7|19445.7|19433.7|5
1741201420000|2025-03-05 19:03:40|19447.7|19435.7|19447.1|19435.1|19447.7|19435.7|19445.2|19433.2|6
1741201430000|2025-03-05 19:03:50|19446.4|19434.4|19449.6|19437.6|19449.6|19437.6|19446.4|19434.4|21
1741201440000|2025-03-05 19:04:00|19450.2|19438.2|19452.7|19440.7|19452.7|19440.7|19449.6|19437.6|39
1741201450000|2025-03-05 19:04:10|19451.4|19439.4|19450.2|19438.2|19451.9|19439.9|19450.2|19438.2|12
1741201460000|2025-03-05 19:04:20|19450.9|19438.9|19451.4|19439.4|19452.1|19440.1|19450.9|19438.9|3
1741201470000|2025-03-05 19:04:30|19451.9|19439.9|19451.9|19439.9|19452.7|19440.7|19451.9|19439.9|13
1741201480000|2025-03-05 19:04:40|19452.6|19440.6|19453.7|19441.7|19454.9|19442.9|19452.6|19440.6|15
1741201490000|2025-03-05 19:04:50|19452.4|19440.4|19451.9|19439.9|19452.4|19440.4|19451.2|19439.2|27
1741271400000|2025-03-06 14:30:00|19386.1|19374.1|19368.3|19356.3|19388.8|19376.8|19363.8|19351.8|133
1741271410000|2025-03-06 14:30:10|19366.8|19354.8|19383.3|19371.3|19385.3|19373.3|19363.8|19351.8|91
1741271420000|2025-03-06 14:30:20|19383.8|19371.8|19382.8|19370.8|19387.3|19375.3|19377.8|19365.8|49
1741271430000|2025-03-06 14:30:30|19384.8|19372.8|19394.1|19382.1|19395.8|19383.8|19382.3|19370.3|93
1741271440000|2025-03-06 14:30:40|19391.1|19379.1|19384.1|19372.1|19394.8|19382.8|19384.1|19372.1|31
1741271450000|2025-03-06 14:30:50|19382.8|19370.8|19369.1|19357.1|19382.8|19370.8|19368.3|19356.3|43
1741271460000|2025-03-06 14:31:00|19367.8|19355.8|19384.8|19372.8|19388.6|19376.6|19367.8|19355.8|153
1741271470000|2025-03-06 14:31:10|19384.3|19372.3|19365.3|19353.3|19384.3|19372.3|19365.3|19353.3|20
1741271480000|2025-03-06 14:31:20|19365.8|19353.8|19367.1|19355.1|19369.1|19357.1|19364.1|19352.1|27
1741271490000|2025-03-06 14:31:30|19366.3|19354.3|19354.6|19342.6|19367.8|19355.8|19353.8|19341.8|54
1741271500000|2025-03-06 14:31:40|19355.3|19343.3|19370.3|19358.3|19372.8|19360.8|19349.3|19337.3|76
1741271510000|2025-03-06 14:31:50|19369.8|19357.8|19378.3|19366.3|19379.6|19367.6|19366.1|19354.1|23
1741271520000|2025-03-06 14:32:00|19378.8|19366.8|19384.8|19372.8|19390.3|19378.3|19375.3|19363.3|41
1741271530000|2025-03-06 14:32:10|19385.3|19373.3|19391.8|19379.8|19391.8|19379.8|19380.8|19368.8|66
1741271540000|2025-03-06 14:32:20|19392.3|19380.3|19386.8|19374.8|19393.1|19381.1|19384.3|19372.3|20
1741271550000|2025-03-06 14:32:30|19389.8|19377.8|19385.3|19373.3|19389.8|19377.8|19383.8|19371.8|23
1741271560000|2025-03-06 14:32:40|19387.8|19375.8|19395.1|19383.1|19398.3|19386.3|19386.6|19374.6|34
1741271570000|2025-03-06 14:32:50|19395.8|19383.8|19401.1|19389.1|19402.6|19390.6|19395.8|19383.8|22
1741271580000|2025-03-06 14:33:00|19399.8|19387.8|19390.8|19378.8|19400.3|19388.3|19384.8|19372.8|40
1741271590000|2025-03-06 14:33:10|19389.1|19377.1|19392.3|19380.3|19393.3|19381.3|19387.8|19375.8|5
1741271600000|2025-03-06 14:33:20|19390.8|19378.8|19401.6|19389.6|19401.6|19389.6|19390.8|19378.8|55
1741271610000|2025-03-06 14:33:30|19401.1|19389.1|19390.6|19378.6|19401.1|19389.1|19390.6|19378.6|36
1741271620000|2025-03-06 14:33:40|19389.3|19377.3|19375.1|19363.1|19389.3|19377.3|19371.8|19359.8|70
1741271630000|2025-03-06 14:33:50|19375.8|19363.8|19371.8|19359.8|19375.8|19363.8|19370.1|19358.1|14
1741271640000|2025-03-06 14:34:00|19373.1|19361.1|19364.8|19352.8|19373.8|19361.8|19364.8|19352.8|56
1741271650000|2025-03-06 14:34:10|19363.6|19351.6|19367.8|19355.8|19367.8|19355.8|19360.8|19348.8|17
1741271660000|2025-03-06 14:34:20|19370.3|19358.3|19381.8|19369.8|19381.8|19369.8|19370.3|19358.3|18
1741271670000|2025-03-06 14:34:30|19382.3|19370.3|19386.3|19374.3|19386.3|19374.3|19373.3|19361.3|33
1741271680000|2025-03-06 14:34:40|19387.1|19375.1|19385.8|19373.8|19388.1|19376.1|19383.6|19371.6|34
1741271690000|2025-03-06 14:34:50|19386.6|19374.6|19385.8|19373.8|19387.1|19375.1|19383.6|19371.6|12
1741271700000|2025-03-06 14:35:00|19387.1|19375.1|19393.8|19381.8|19394.6|19382.6|19385.3|19373.3|26
1741271710000|2025-03-06 14:35:10|19398.8|19386.8|19397.8|19385.8|19399.6|19387.6|19397.8|19385.8|31
1741271720000|2025-03-06 14:35:20|19399.1|19387.1|19398.6|19386.6|19399.6|19387.6|19397.8|19385.8|20
1741271730000|2025-03-06 14:35:30|19405.3|19393.3|19397.3|19385.3|19405.3|19393.3|19397.3|19385.3|12
1741271740000|2025-03-06 14:35:40|19396.6|19384.6|19392.8|19380.8|19396.6|19384.6|19391.1|19379.1|7
1741271750000|2025-03-06 14:35:50|19391.6|19379.6|19384.6|19372.6|19391.6|19379.6|19383.3|19371.3|9
1741271760000|2025-03-06 14:36:00|19385.8|19373.8|19387.3|19375.3|19388.3|19376.3|19385.8|19373.8|46
1741271770000|2025-03-06 14:36:10|19386.8|19374.8|19395.6|19383.6|19395.6|19383.6|19381.1|19369.1|50
1741271780000|2025-03-06 14:36:20|19395.1|19383.1|19392.8|19380.8|19396.3|19384.3|19392.6|19380.6|2
1741271790000|2025-03-06 14:36:30|19393.6|19381.6|19393.1|19381.1|19395.6|19383.6|19391.8|19379.8|14
1741271800000|2025-03-06 14:36:40|19394.1|19382.1|19394.8|19382.8|19400.6|19388.6|19393.8|19381.8|9
1741271810000|2025-03-06 14:36:50|19395.6|19383.6|19390.1|19378.1|19395.6|19383.6|19390.1|19378.1|22
1741271820000|2025-03-06 14:37:00|19383.8|19371.8|19376.8|19364.8|19383.8|19371.8|19376.3|19364.3|10
1741271830000|2025-03-06 14:37:10|19378.8|19366.8|19383.1|19371.1|19383.1|19371.1|19378.8|19366.8|6
1741271840000|2025-03-06 14:37:20|19381.8|19369.8|19390.1|19378.1|19390.1|19378.1|19381.8|19369.8|15
1741271850000|2025-03-06 14:37:30|||||||||37
1741271860000|2025-03-06 14:37:40|19392.3|19380.3|19396.8|19384.8|19396.8|19384.8|19391.8|19379.8|18
1741271870000|2025-03-06 14:37:50|19394.3|19382.3|19403.3|19391.3|19404.1|19392.1|19391.8|19379.8|21
1741271880000|2025-03-06 14:38:00|19402.8|19390.8|19405.3|19393.3|19409.6|19397.6|19402.8|19390.8|18
1741271890000|2025-03-06 14:38:10|19404.8|19392.8|19407.8|19395.8|19410.8|19398.8|19404.1|19392.1|7
1741271900000|2025-03-06 14:38:20|19406.6|19394.6|19403.8|19391.8|19406.6|19394.6|19399.6|19387.6|89
1741271910000|2025-03-06 14:38:30|19404.6|19392.6|19406.3|19394.3|19407.1|19395.1|19403.8|19391.8|8
1741271920000|2025-03-06 14:38:40|19405.6|19393.6|19402.6|19390.6|19405.8|19393.8|19402.1|19390.1|23
1741271930000|2025-03-06 14:38:50|19403.8|19391.8|19407.1|19395.1|19409.6|19397.6|19403.3|19391.3|16
1741271940000|2025-03-06 14:39:00|19410.1|19398.1|19412.6|19400.6|19415.8|19403.8|19410.1|19398.1|10
1741271950000|2025-03-06 14:39:10|19411.6|19399.6|19401.3|19389.3|19412.1|19400.1|19401.3|19389.3|14
1741271960000|2025-03-06 14:39:20|19405.8|19393.8|19401.3|19389.3|19405.8|19393.8|19401.3|19389.3|2
1741271970000|2025-03-06 14:39:30|19400|19388|19400.8|19388.8|19401.3|19389.3|19400|19388|2
1741271980000|2025-03-06 14:39:40|19401.3|19389.3|19394.5|19382.5|19402|19390|19394.5|19382.5|12
1741271990000|2025-03-06 14:39:50|19393.8|19381.8|19400.8|19388.8|19400.8|19388.8|19393.8|19381.8|18
1741272000000|2025-03-06 14:40:00|19400.3|19388.3|19395.8|19383.8|19400.8|19388.8|19395.8|19383.8|8
1741272010000|2025-03-06 14:40:10|19396.3|19384.3|19401.5|19389.5|19401.5|19389.5|19395.8|19383.8|4
1741272020000|2025-03-06 14:40:20|19400.8|19388.8|19404.5|19392.5|19407.5|19395.5|19400.8|19388.8|5
1741272030000|2025-03-06 14:40:30|19407|19395|19405.8|19393.8|19407|19395|19405.8|19393.8|2
1741272040000|2025-03-06 14:40:40|19406.3|19394.3|19417|19405|19418.5|19406.5|19405.8|19393.8|7
1741272050000|2025-03-06 14:40:50|19417.5|19405.5|19414.5|19402.5|19418.8|19406.8|19414.5|19402.5|24
1741272060000|2025-03-06 14:41:00|19412|19400|19416|19404|19417|19405|19412|19400|33
1741272070000|2025-03-06 14:41:10|19418.5|19406.5|19415.3|19403.3|19420.3|19408.3|19415.3|19403.3|17
1741272080000|2025-03-06 14:41:20|19419|19407|19410.8|19398.8|19419.5|19407.5|19410|19398|54
1741272090000|2025-03-06 14:41:30|19412.3|19400.3|19430.8|19418.8|19430.8|19418.8|19411.5|19399.5|4
1741272100000|2025-03-06 14:41:40|19430.3|19418.3|19432.8|19420.8|19432.8|19420.8|19429.8|19417.8|19
1741272110000|2025-03-06 14:41:50|19432|19420|19424.8|19412.8|19432|19420|19424.8|19412.8|33
1741272120000|2025-03-06 14:42:00|19426|19414|19416.5|19404.5|19426|19414|19416.5|19404.5|4
1741272130000|2025-03-06 14:42:10|19417.3|19405.3|19417.3|19405.3|19417.8|19405.8|19417.3|19405.3|2
1741272140000|2025-03-06 14:42:20|19416|19404|19410.3|19398.3|19416|19404|19409.8|19397.8|3
1741272150000|2025-03-06 14:42:30|19409.8|19397.8|19414.8|19402.8|19414.8|19402.8|19406.8|19394.8|11
1741272160000|2025-03-06 14:42:40|19415.3|19403.3|19411.5|19399.5|19417.3|19405.3|19410.3|19398.3|12
1741272170000|2025-03-06 14:42:50|19410.8|19398.8|19412.3|19400.3|19412.3|19400.3|19409.5|19397.5|19
1741272180000|2025-03-06 14:43:00|19413.3|19401.3|19409.5|19397.5|19414.8|19402.8|19409.5|19397.5|31
1741272190000|2025-03-06 14:43:10|19408|19396|19407.8|19395.8|19408|19396|19402.8|19390.8|17
1741272200000|2025-03-06 14:43:20|19407|19395|19410.8|19398.8|19412.3|19400.3|19407|19395|2
1741272210000|2025-03-06 14:43:30|19409|19397|19402|19390|19409.5|19397.5|19400.8|19388.8|6
1741272220000|2025-03-06 14:43:40|19401.5|19389.5|19399.5|19387.5|19402|19390|19399.5|19387.5|2
1741272230000|2025-03-06 14:43:50|19398.5|19386.5|19394.5|19382.5|19398.5|19386.5|19394.5|19382.5|9
1741272240000|2025-03-06 14:44:00|19394|19382|19387|19375|19394.5|19382.5|19382|19370|45
1741272250000|2025-03-06 14:44:10|19387.8|19375.8|19382|19370|19389.5|19377.5|19382|19370|35
1741272260000|2025-03-06 14:44:20|19382.5|19370.5|19382.8|19370.8|19383.3|19371.3|19382.5|19370.5|0
1741272270000|2025-03-06 14:44:30|19382|19370|19386|19374|19386|19374|19379.5|19367.5|27
1741272280000|2025-03-06 14:44:40|19386.8|19374.8|19390.5|19378.5|19392.3|19380.3|19386.8|19374.8|9
1741272290000|2025-03-06 14:44:50|19391|19379|19391.8|19379.8|19394.3|19382.3|19389.3|19377.3|15
1741272300000|2025-03-06 14:45:00|19392.5|19380.5|19388|19376|19393.8|19381.8|19387.5|19375.5|10
1741272310000|2025-03-06 14:45:10|19389|19377|19394|19382|19394.3|19382.3|19388.8|19376.8|6
1741272320000|2025-03-06 14:45:20|19396.3|19384.3|19397.5|19385.5|19397.5|19385.5|19396.3|19384.3|1
1741272330000|2025-03-06 14:45:30|19396.8|19384.8|19395.5|19383.5|19396.8|19384.8|19395.5|19383.5|3
1741272340000|2025-03-06 14:45:40|19392.5|19380.5|19393|19381|19393|19381|19392.5|19380.5|4
1741272350000|2025-03-06 14:45:50|19392.5|19380.5|19400|19388|19402.5|19390.5|19392.5|19380.5|13
1741272360000|2025-03-06 14:46:00|19399.3|19387.3|19403.3|19391.3|19404|19392|19399.3|19387.3|16
1741272370000|2025-03-06 14:46:10|19399|19387|19394|19382|19399|19387|19394|19382|38
1741272380000|2025-03-06 14:46:20|19395.3|19383.3|19400.3|19388.3|19400.3|19388.3|19395.3|19383.3|8
1741272390000|2025-03-06 14:46:30|19402.8|19390.8|19406.5|19394.5|19408.3|19396.3|19402.8|19390.8|5
1741272400000|2025-03-06 14:46:40|19403.3|19391.3|19402|19390|19404.5|19392.5|19400|19388|15
1741272410000|2025-03-06 14:46:50|19403.3|19391.3|19404.5|19392.5|19404.5|19392.5|19403.3|19391.3|8
1741272420000|2025-03-06 14:47:00|19405|19393|19399|19387|19405.3|19393.3|19398.3|19386.3|13
1741272430000|2025-03-06 14:47:10|19397.5|19385.5|19399.5|19387.5|19399.5|19387.5|19397.5|19385.5|6
1741272440000|2025-03-06 14:47:20|19400|19388|19407.8|19395.8|19409|19397|19400|19388|13
1741272450000|2025-03-06 14:47:30|19408.3|19396.3|19406.5|19394.5|19410.8|19398.8|19406.5|19394.5|18
1741272460000|2025-03-06 14:47:40|19402.8|19390.8|19402|19390|19403.8|19391.8|19402|19390|10
1741272470000|2025-03-06 14:47:50|19400|19388|19396.5|19384.5|19400|19388|19396.5|19384.5|51
1741272480000|2025-03-06 14:48:00|19390.8|19378.8|19387|19375|19390.8|19378.8|19386.3|19374.3|22
1741272490000|2025-03-06 14:48:10|19384.8|19372.8|19390.3|19378.3|19390.3|19378.3|19384.8|19372.8|20
1741272500000|2025-03-06 14:48:20|19390.8|19378.8|19391.5|19379.5|19391.5|19379.5|19390.8|19378.8|14
1741272510000|2025-03-06 14:48:30|||||||||11
1741272520000|2025-03-06 14:48:40|19390.5|19378.5|19386.8|19374.8|19390.5|19378.5|19386|19374|28
1741272530000|2025-03-06 14:48:50|19388.5|19376.5|19385.3|19373.3|19389.3|19377.3|19385.3|19373.3|11
1741272540000|2025-03-06 14:49:00|19384.8|19372.8|19389.8|19377.8|19391.8|19379.8|19384.8|19372.8|7
1741272550000|2025-03-06 14:49:10|19389.3|19377.3|19389.3|19377.3|19389.3|19377.3|19386|19374|14
1741272560000|2025-03-06 14:49:20|19387.8|19375.8|19379|19367|19388.5|19376.5|19379|19367|22
1741272570000|2025-03-06 14:49:30|19379.5|19367.5|19382|19370|19382|19370|19377.8|19365.8|9
1741272580000|2025-03-06 14:49:40|19382.5|19370.5|19382.5|19370.5|19385.8|19373.8|19382|19370|4
1741272590000|2025-03-06 14:49:50|19385.3|19373.3|19370.3|19358.3|19385.8|19373.8|19368.5|19356.5|35
1741272600000|2025-03-06 14:50:00|19368.5|19356.5|19366.8|19354.8|19368.5|19356.5|19366.8|19354.8|10
1741272610000|2025-03-06 14:50:10|19367.3|19355.3|19367.8|19355.8|19367.8|19355.8|19364.3|19352.3|41
1741272620000|2025-03-06 14:50:20|19367.3|19355.3|19368|19356|19369.8|19357.8|19362.3|19350.3|20
1741272630000|2025-03-06 14:50:30|19367.3|19355.3|19365.8|19353.8|19367.3|19355.3|19364.8|19352.8|32
1741272640000|2025-03-06 14:50:40|19365|19353|19364.5|19352.5|19365.8|19353.8|19363|19351|8
1741272650000|2025-03-06 14:50:50|19363.3|19351.3|19360.8|19348.8|19363.3|19351.3|19360|19348|18
1741272660000|2025-03-06 14:51:00|19361.5|19349.5|19370.3|19358.3|19372|19360|19360.8|19348.8|36
1741272670000|2025-03-06 14:51:10|19370.8|19358.8|19369|19357|19373.5|19361.5|19367|19355|12
1741272680000|2025-03-06 14:51:20|19368.5|19356.5|19362.3|19350.3|19369.8|19357.8|19362.3|19350.3|62
1741272690000|2025-03-06 14:51:30|19361.8|19349.8|19360.8|19348.8|19361.8|19349.8|19356.5|19344.5|29
1741272700000|2025-03-06 14:51:40|19361.5|19349.5|19366.5|19354.5|19367|19355|19361.5|19349.5|7
1741272710000|2025-03-06 14:51:50|19365.8|19353.8|19370.5|19358.5|19372|19360|19365.8|19353.8|44
1741272720000|2025-03-06 14:52:00|19369.3|19357.3|19356.3|19344.3|19370|19358|19356.3|19344.3|44
1741272730000|2025-03-06 14:52:10|19357.5|19345.5|19361.3|19349.3|19361.3|19349.3|19356.8|19344.8|19
1741272740000|2025-03-06 14:52:20|19361.8|19349.8|19364.3|19352.3|19365.5|19353.5|19361.8|19349.8|5
1741272750000|2025-03-06 14:52:30|19363|19351|19358|19346|19363|19351|19358|19346|5
1741272760000|2025-03-06 14:52:40|19357.3|19345.3|19355.5|19343.5|19359.3|19347.3|19355.5|19343.5|27
1741272770000|2025-03-06 14:52:50|19356|19344|19358.5|19346.5|19358.5|19346.5|19354.8|19342.8|7
1741272780000|2025-03-06 14:53:00|19360.5|19348.5|19357|19345|19360.8|19348.8|19357|19345|17
1741272790000|2025-03-06 14:53:10|19358.3|19346.3|19357|19345|19358.3|19346.3|19356.3|19344.3|4
1741272800000|2025-03-06 14:53:20|19355.8|19343.8|19340.8|19328.8|19356.3|19344.3|19340.8|19328.8|16
1741272810000|2025-03-06 14:53:30|19339.3|19327.3|19341.3|19329.3|19343.3|19331.3|19338.3|19326.3|49
1741272820000|2025-03-06 14:53:40|19342|19330|19342.5|19330.5|19343.8|19331.8|19338.3|19326.3|38
1741272830000|2025-03-06 14:53:50|19341.3|19329.3|19336.7|19324.7|19341.8|19329.8|19335.5|19323.5|15
1741272840000|2025-03-06 14:54:00|19336.3|19324.3|19335.8|19323.8|19338.3|19326.3|19334.2|19322.2|36
1741272850000|2025-03-06 14:54:10|19336.2|19324.2|19331.2|19319.2|19336.2|19324.2|19330.5|19318.5|31
1741272860000|2025-03-06 14:54:20|19333|19321|19335.7|19323.7|19335.7|19323.7|19331.2|19319.2|16
1741272870000|2025-03-06 14:54:30|19339.5|19327.5|19340|19328|19341.2|19329.2|19338.2|19326.2|12
1741272880000|2025-03-06 14:54:40|19338.2|19326.2|19339.5|19327.5|19340.7|19328.7|19338.2|19326.2|7
1741272890000|2025-03-06 14:54:50|19340|19328|19321|19309|19342|19330|19319.5|19307.5|11
1741272900000|2025-03-06 14:55:00|19322.2|19310.2|19319.7|19307.7|19324.7|19312.7|19318.5|19306.5|20
1741272910000|2025-03-06 14:55:10|19316.5|19304.5|19314|19302|19317.2|19305.2|19312.2|19300.2|23
1741272920000|2025-03-06 14:55:20|19312.7|19300.7|19315.7|19303.7|19317.7|19305.7|19312.7|19300.7|16
1741272930000|2025-03-06 14:55:30|19315|19303|19315.7|19303.7|19315.7|19303.7|19313.2|19301.2|4
1741272940000|2025-03-06 14:55:40|19316.2|19304.2|19305.7|19293.7|19317|19305|19305.7|19293.7|31
1741272950000|2025-03-06 14:55:50|19307.2|19295.2|19311|19299|19312.2|19300.2|19307.2|19295.2|16
1741272960000|2025-03-06 14:56:00|19309.7|19297.7|19303.7|19291.7|19309.7|19297.7|19301.5|19289.5|37
1741272970000|2025-03-06 14:56:10|19302.5|19290.5|19303.2|19291.2|19307|19295|19298.7|19286.7|71
1741272980000|2025-03-06 14:56:20|19308.2|19296.2|19311|19299|19311|19299|19303.2|19291.2|46
1741272990000|2025-03-06 14:56:30|19314.2|19302.2|19305.7|19293.7|19320.5|19308.5|19305|19293|45
1741273000000|2025-03-06 14:56:40|19304.5|19292.5|19300.7|19288.7|19304.5|19292.5|19300.7|19288.7|5
1741273010000|2025-03-06 14:56:50|19302.2|19290.2|19303.2|19291.2|19303.2|19291.2|19302|19290|13
1741273020000|2025-03-06 14:57:00|19304.5|19292.5|19303.7|19291.7|19304.5|19292.5|19300.7|19288.7|5
1741273030000|2025-03-06 14:57:10|19303.2|19291.2|19307.7|19295.7|19310.2|19298.2|19303.2|19291.2|11
1741273040000|2025-03-06 14:57:20|19310.2|19298.2|19319|19307|19319|19307|19310.2|19298.2|3
1741273050000|2025-03-06 14:57:30|19320.7|19308.7|19321.5|19309.5|19321.5|19309.5|19317.7|19305.7|20
1741273060000|2025-03-06 14:57:40|19320.7|19308.7|19322|19310|19322|19310|19313|19301|9
1741273070000|2025-03-06 14:57:50|19320.7|19308.7|19318.2|19306.2|19321.5|19309.5|19317.2|19305.2|20
1741273080000|2025-03-06 14:58:00|19320.2|19308.2|19322.5|19310.5|19323.2|19311.2|19318.2|19306.2|40
1741273090000|2025-03-06 14:58:10|19322|19310|19320|19308|19322|19310|19320|19308|10
1741273100000|2025-03-06 14:58:20|19320.7|19308.7|19321.2|19309.2|19321.2|19309.2|19316.2|19304.2|7
1741273110000|2025-03-06 14:58:30|19322|19310|19328.2|19316.2|19332.5|19320.5|19321.2|19309.2|17
1741273120000|2025-03-06 14:58:40|19328.7|19316.7|19328.2|19316.2|19329.2|19317.2|19323.7|19311.7|9
1741273130000|2025-03-06 14:58:50|19328.7|19316.7|19324|19312|19328.7|19316.7|19322.7|19310.7|28
1741273140000|2025-03-06 14:59:00|19323.2|19311.2|19330|19318|19330|19318|19322|19310|8
1741273150000|2025-03-06 14:59:10|19329.2|19317.2|19331.2|19319.2|19333.7|19321.7|19329.2|19317.2|3
1741273160000|2025-03-06 14:59:20|19333.2|19321.2|19320.7|19308.7|19333.2|19321.2|19320.7|19308.7|26
1741273170000|2025-03-06 14:59:30|19321.2|19309.2|19323.2|19311.2|19323.2|19311.2|19319.5|19307.5|11
1741273180000|2025-03-06 14:59:40|19324.5|19312.5|19319.5|19307.5|19324.5|19312.5|19318.7|19306.7|0
1741273190000|2025-03-06 14:59:50|19321.2|19309.2|19322|19310|19322|19310|19318.7|19306.7|13
1741273200000|2025-03-06 15:00:00|19321.2|19309.2|19315.7|19303.7|19321.2|19309.2|19312.7|19300.7|31
1741273210000|2025-03-06 15:00:10|19316.5|19304.5|19318.2|19306.2|19319|19307|19313.2|19301.2|7
1741273220000|2025-03-06 15:00:20|19319|19307|19316.5|19304.5|19323.2|19311.2|19316|19304|12
1741273230000|2025-03-06 15:00:30|19318|19306|19320.2|19308.2|19320.7|19308.7|19314.5|19302.5|7
1741273240000|2025-03-06 15:00:40|19321.7|19309.7|19326.5|19314.5|19326.5|19314.5|19321.7|19309.7|8
1741273250000|2025-03-06 15:00:50|19326|19314|19321.7|19309.7|19326|19314|19321.7|19309.7|8
1741273260000|2025-03-06 15:01:00|19321.2|19309.2|19327.2|19315.2|19328.5|19316.5|19319.7|19307.7|12
1741273270000|2025-03-06 15:01:10|19326.5|19314.5|19320|19308|19326.5|19314.5|19319.2|19307.2|8
1741273280000|2025-03-06 15:01:20|19319.2|19307.2|19317.7|19305.7|19320|19308|19315|19303|13
1741273290000|2025-03-06 15:01:30|19318.5|19306.5|19313|19301|19318.5|19306.5|19313|19301|9
1741273300000|2025-03-06 15:01:40|19311.7|19299.7|19309.7|19297.7|19312.5|19300.5|19306|19294|19
1741273310000|2025-03-06 15:01:50|19310.5|19298.5|19313|19301|19313|19301|19309.2|19297.2|13
1741273320000|2025-03-06 15:02:00|19313.5|19301.5|19315.5|19303.5|19317.2|19305.2|19313.5|19301.5|7
1741273330000|2025-03-06 15:02:10|19317.2|19305.2|19315.5|19303.5|19317.2|19305.2|19315.5|19303.5|3
1741273340000|2025-03-06 15:02:20|19314.2|19302.2|19310.5|19298.5|19314.2|19302.2|19310.5|19298.5|6
1741273350000|2025-03-06 15:02:30|19309.7|19297.7|19311|19299|19311|19299|19308.5|19296.5|7
1741273360000|2025-03-06 15:02:40|19313|19301|19311|19299|19313|19301|19311|19299|2
1741273370000|2025-03-06 15:02:50|19309.5|19297.5|19309.7|19297.7|19311|19299|19307.2|19295.2|15
1741273380000|2025-03-06 15:03:00|19310.5|19298.5|19317.7|19305.7|19317.7|19305.7|19310.5|19298.5|37
1741273390000|2025-03-06 15:03:10|19318.5|19306.5|19317.7|19305.7|19318.5|19306.5|19316.5|19304.5|12
1741273400000|2025-03-06 15:03:20|19316.5|19304.5|19316.5|19304.5|19319.5|19307.5|19316.5|19304.5|43
1741273410000|2025-03-06 15:03:30|19315.7|19303.7|19317.7|19305.7|19317.7|19305.7|19313.2|19301.2|8
1741273420000|2025-03-06 15:03:40|19316.5|19304.5|19318.5|19306.5|19318.5|19306.5|19314.7|19302.7|7
1741273430000|2025-03-06 15:03:50|19317.7|19305.7|19317.7|19305.7|19317.7|19305.7|19317.7|19305.7|1
1741273440000|2025-03-06 15:04:00|19317.2|19305.2|19319|19307|19319.5|19307.5|19316|19304|5
1741273450000|2025-03-06 15:04:10|19319.5|19307.5|19319.5|19307.5|19319.5|19307.5|19319|19307|0
1741273460000|2025-03-06 15:04:20|19319|19307|19311.5|19299.5|19322|19310|19311.5|19299.5|31
1741273470000|2025-03-06 15:04:30|19312|19300|19305.2|19293.2|19312|19300|19305.2|19293.2|42
1741273480000|2025-03-06 15:04:40|19306.5|19294.5|19304.7|19292.7|19306.5|19294.5|19304.7|19292.7|2
1741273490000|2025-03-06 15:04:50|19307|19295|19312|19300|19312.7|19300.7|19306|19294|17
1741273500000|2025-03-06 15:05:00|19312.7|19300.7|19318.7|19306.7|19321.7|19309.7|19312.7|19300.7|12
1741273510000|2025-03-06 15:05:10|19318.2|19306.2|19316.2|19304.2|19318.7|19306.7|19315|19303|8
1741273520000|2025-03-06 15:05:20|19316.5|19304.5|19319|19307|19319.5|19307.5|19315.7|19303.7|2
1741273530000|2025-03-06 15:05:30|19317.7|19305.7|19319|19307|19319|19307|19317.2|19305.2|9
1741273540000|2025-03-06 15:05:40|19318|19306|19308|19296|19318.7|19306.7|19308|19296|27
1741273550000|2025-03-06 15:05:50|19307.5|19295.5|19301.7|19289.7|19307.5|19295.5|19301.7|19289.7|14
1741273560000|2025-03-06 15:06:00|19302.5|19290.5|19291.7|19279.7|19303.7|19291.7|19291.7|19279.7|23
1741273570000|2025-03-06 15:06:10|19293.7|19281.7|19289.2|19277.2|19293.7|19281.7|19289.2|19277.2|18
1741273580000|2025-03-06 15:06:20|19291.7|19279.7|19286.7|19274.7|19291.7|19279.7|19282.5|19270.5|15
1741273590000|2025-03-06 15:06:30|19284.2|19272.2|19286.2|19274.2|19286.7|19274.7|19284.2|19272.2|5
1741273600000|2025-03-06 15:06:40|19286.7|19274.7|19292.5|19280.5|19293.7|19281.7|19286.7|19274.7|14
1741273610000|2025-03-06 15:06:50|19291.7|19279.7|19295.5|19283.5|19296.2|19284.2|19288.7|19276.7|7
1741273620000|2025-03-06 15:07:00|19295|19283|19302.5|19290.5|19302.5|19290.5|19295|19283|8
1741273630000|2025-03-06 15:07:10|19301.7|19289.7|19302.5|19290.5|19303.7|19291.7|19301.2|19289.2|6
1741273640000|2025-03-06 15:07:20|19300|19288|19299|19287|19300.2|19288.2|19299|19287|19
1741273650000|2025-03-06 15:07:30|19300.5|19288.5|19297|19285|19301.5|19289.5|19296.5|19284.5|14
1741273660000|2025-03-06 15:07:40|19299.2|19287.2|19300.7|19288.7|19300.7|19288.7|19299.2|19287.2|3
1741273670000|2025-03-06 15:07:50|19302.5|19290.5|19303.7|19291.7|19303.7|19291.7|19302.5|19290.5|16
1741273680000|2025-03-06 15:08:00|19301.2|19289.2|19293.7|19281.7|19301.2|19289.2|19291.2|19279.2|17
1741273690000|2025-03-06 15:08:10|19295.5|19283.5|19292.2|19280.2|19299.2|19287.2|19292.2|19280.2|19
1741273700000|2025-03-06 15:08:20|19294.7|19282.7|19294.2|19282.2|19294.7|19282.7|19284.7|19272.7|8
1741273710000|2025-03-06 15:08:30|19294.7|19282.7|19290.4|19278.4|19294.7|19282.7|19290.4|19278.4|8
1741273720000|2025-03-06 15:08:40|19291.7|19279.7|19290.4|19278.4|19292.9|19280.9|19290.4|19278.4|13
1741273730000|2025-03-06 15:08:50|19289.9|19277.9|19298.7|19286.7|19299.9|19287.9|19289.9|19277.9|7
1741273740000|2025-03-06 15:09:00|19297.9|19285.9|19294.9|19282.9|19299.9|19287.9|19294.9|19282.9|8
1741273750000|2025-03-06 15:09:10|19295.4|19283.4|19296.2|19284.2|19297.4|19285.4|19294.9|19282.9|4
1741273760000|2025-03-06 15:09:20|19296.9|19284.9|19295.7|19283.7|19297.4|19285.4|19295.2|19283.2|8
1741273770000|2025-03-06 15:09:30|19295.2|19283.2|19295.2|19283.2|19295.7|19283.7|19294.4|19282.4|1
1741273780000|2025-03-06 15:09:40|19294.4|19282.4|19292.4|19280.4|19294.4|19282.4|19292.4|19280.4|10
1741273790000|2025-03-06 15:09:50|||||||||15
1741273800000|2025-03-06 15:10:00|19290.9|19278.9|19292.4|19280.4|19293.2|19281.2|19289.7|19277.7|21
1741273810000|2025-03-06 15:10:10|19293.2|19281.2|19285.9|19273.9|19293.2|19281.2|19285.9|19273.9|9
1741273820000|2025-03-06 15:10:20|19286.7|19274.7|19282.2|19270.2|19288.4|19276.4|19282.2|19270.2|19
1741273830000|2025-03-06 15:10:30|19281.7|19269.7|19269.9|19257.9|19282.2|19270.2|19269.9|19257.9|24
1741273840000|2025-03-06 15:10:40|19266.9|19254.9|19265.2|19253.2|19269.4|19257.4|19262.7|19250.7|20
1741273850000|2025-03-06 15:10:50|19265.7|19253.7|19261.9|19249.9|19268.2|19256.2|19261.9|19249.9|21
1741273860000|2025-03-06 15:11:00|19262.7|19250.7|19258.9|19246.9|19263.2|19251.2|19251.4|19239.4|31
1741273870000|2025-03-06 15:11:10|19258.4|19246.4|19253.7|19241.7|19258.4|19246.4|19253.7|19241.7|10
1741273880000|2025-03-06 15:11:20|19254.4|19242.4|19252.7|19240.7|19254.4|19242.4|19248.2|19236.2|20
1741273890000|2025-03-06 15:11:30|19251.9|19239.9|19256.9|19244.9|19257.4|19245.4|19251.9|19239.9|11
1741273900000|2025-03-06 15:11:40|19257.4|19245.4|19253.7|19241.7|19264.9|19252.9|19253.7|19241.7|17
1741273910000|2025-03-06 15:11:50|19254.4|19242.4|19250.7|19238.7|19255.7|19243.7|19250.7|19238.7|8
1741273920000|2025-03-06 15:12:00|19250.2|19238.2|19245.7|19233.7|19250.7|19238.7|19245.7|19233.7|22
1741273930000|2025-03-06 15:12:10|19250.7|19238.7|19237.7|19225.7|19250.7|19238.7|19235.7|19223.7|16
1741273940000|2025-03-06 15:12:20|19236.2|19224.2|19231.7|19219.7|19239.9|19227.9|19231.2|19219.2|83
1741273950000|2025-03-06 15:12:30|19232.9|19220.9|19233.2|19221.2|19234.9|19222.9|19231.2|19219.2|14
1741273960000|2025-03-06 15:12:40|19233.7|19221.7|19230.7|19218.7|19235.4|19223.4|19228.2|19216.2|32
1741273970000|2025-03-06 15:12:50|19231.7|19219.7|19240.7|19228.7|19243.2|19231.2|19231.7|19219.7|25
1741273980000|2025-03-06 15:13:00|19241.9|19229.9|19248.7|19236.7|19248.7|19236.7|19241.9|19229.9|32
1741273990000|2025-03-06 15:13:10|19247.9|19235.9|19248.2|19236.2|19249.9|19237.9|19246.9|19234.9|9
1741274000000|2025-03-06 15:13:20|19249.4|19237.4|19238.7|19226.7|19250.7|19238.7|19238.7|19226.7|21
1741274010000|2025-03-06 15:13:30|19237.4|19225.4|19247.4|19235.4|19247.4|19235.4|19237.4|19225.4|14
1741274020000|2025-03-06 15:13:40|19248.7|19236.7|19246.2|19234.2|19249.2|19237.2|19242.4|19230.4|7
1741274030000|2025-03-06 15:13:50|19246.7|19234.7|19250.2|19238.2|19250.2|19238.2|19246.2|19234.2|113
1741274040000|2025-03-06 15:14:00|19251.4|19239.4|19253.2|19241.2|19253.7|19241.7|19248.7|19236.7|17
1741274050000|2025-03-06 15:14:10|19253.7|19241.7|19253.2|19241.2|19260.4|19248.4|19253.2|19241.2|19
1741274060000|2025-03-06 15:14:20|19253.7|19241.7|19261.7|19249.7|19261.7|19249.7|19253.2|19241.2|35
1741274070000|2025-03-06 15:14:30|19260.9|19248.9|19262.2|19250.2|19263.4|19251.4|19259.2|19247.2|10
1741274080000|2025-03-06 15:14:40|19261.7|19249.7|19259.9|19247.9|19262.9|19250.9|19259.9|19247.9|6
1741274090000|2025-03-06 15:14:50|19261.2|19249.2|19254.2|19242.2|19261.7|19249.7|19254.2|19242.2|31
1741274100000|2025-03-06 15:15:00|19254.9|19242.9|19261.7|19249.7|19262.2|19250.2|19254.9|19242.9|73
1741274110000|2025-03-06 15:15:10|19259.7|19247.7|19258.4|19246.4|19260.2|19248.2|19257.2|19245.2|19
1741274120000|2025-03-06 15:15:20|19259.7|19247.7|19258.7|19246.7|19261.2|19249.2|19258.7|19246.7|3
1741274130000|2025-03-06 15:15:30|19259.2|19247.2|19259.2|19247.2|19261.7|19249.7|19257.9|19245.9|9
1741274140000|2025-03-06 15:15:40|19258.4|19246.4|19254.9|19242.9|19260.9|19248.9|19253.7|19241.7|5
1741274150000|2025-03-06 15:15:50|19254.2|19242.2|19256.2|19244.2|19256.2|19244.2|19252.2|19240.2|16
1741274160000|2025-03-06 15:16:00|19255.4|19243.4|19259.7|19247.7|19261.4|19249.4|19255.4|19243.4|25
1741274170000|2025-03-06 15:16:10|19260.4|19248.4|19261.4|19249.4|19261.4|19249.4|19259.7|19247.7|8
1741274180000|2025-03-06 15:16:20|19254.2|19242.2|19243.9|19231.9|19254.7|19242.7|19243.9|19231.9|19
1741274190000|2025-03-06 15:16:30|19242.7|19230.7|19242.2|19230.2|19244.7|19232.7|19239.7|19227.7|24
1741274200000|2025-03-06 15:16:40|19241.7|19229.7|19242.2|19230.2|19242.2|19230.2|19241.7|19229.7|0
1741274210000|2025-03-06 15:16:50|19240.9|19228.9|19242.7|19230.7|19244.2|19232.2|19240.9|19228.9|2
1741274220000|2025-03-06 15:17:00|19244.2|19232.2|19249.2|19237.2|19250.4|19238.4|19242.7|19230.7|3
1741274230000|2025-03-06 15:17:10|19248.4|19236.4|19253.4|19241.4|19253.4|19241.4|19248.4|19236.4|6
1741274240000|2025-03-06 15:17:20|19252.9|19240.9|19256.4|19244.4|19256.4|19244.4|19252.2|19240.2|3
1741274250000|2025-03-06 15:17:30|19257.2|19245.2|19261.4|19249.4|19262.4|19250.4|19257.2|19245.2|28
1741274260000|2025-03-06 15:17:40|19260.7|19248.7|19258.9|19246.9|19261.4|19249.4|19258.9|19246.9|9
1741274270000|2025-03-06 15:17:50|19259.7|19247.7|19257.9|19245.9|19259.7|19247.7|19257.2|19245.2|5
1741274280000|2025-03-06 15:18:00|19257.4|19245.4|19267.4|19255.4|19267.4|19255.4|19256.7|19244.7|15
1741274290000|2025-03-06 15:18:10|19266.9|19254.9|19260.7|19248.7|19266.9|19254.9|19260.7|19248.7|32
1741274300000|2025-03-06 15:18:20|19261.7|19249.7|19261.2|19249.2|19263.2|19251.2|19261.2|19249.2|6
1741274310000|2025-03-06 15:18:30|19261.7|19249.7|19264.4|19252.4|19265.2|19253.2|19259.4|19247.4|16
1741274320000|2025-03-06 15:18:40|19263.7|19251.7|19266.9|19254.9|19266.9|19254.9|19263.7|19251.7|12
1741274330000|2025-03-06 15:18:50|19266.2|19254.2|19266.2|19254.2|19266.2|19254.2|19265.2|19253.2|3
1741274340000|2025-03-06 15:19:00|19265.7|19253.7|19275.2|19263.2|19275.7|19263.7|19265.7|19253.7|19
1741274350000|2025-03-06 15:19:10|19273.7|19261.7|19271.4|19259.4|19275.7|19263.7|19271.4|19259.4|10
1741274360000|2025-03-06 15:19:20|19271.9|19259.9|19273.2|19261.2|19273.2|19261.2|19269.4|19257.4|11
1741274370000|2025-03-06 15:19:30|19273.9|19261.9|19263.7|19251.7|19275.2|19263.2|19263.2|19251.2|10
1741274380000|2025-03-06 15:19:40|19264.4|19252.4|19268.2|19256.2|19268.7|19256.7|19262.4|19250.4|2
1741274390000|2025-03-06 15:19:50|19266.9|19254.9|19261.9|19249.9|19266.9|19254.9|19261.9|19249.9|3
1741274400000|2025-03-06 15:20:00|19263.2|19251.2|19262.7|19250.7|19263.2|19251.2|19260.9|19248.9|10
1741274410000|2025-03-06 15:20:10|19263.2|19251.2|19263.9|19251.9|19264.4|19252.4|19261.4|19249.4|2
1741274420000|2025-03-06 15:20:20|19263.1|19251.1|19264.4|19252.4|19264.4|19252.4|19263.1|19251.1|1
1741274430000|2025-03-06 15:20:30|19263.6|19251.6|19269.9|19257.9|19269.9|19257.9|19263.1|19251.1|12
1741274440000|2025-03-06 15:20:40|19271.9|19259.9|19278.1|19266.1|19278.9|19266.9|19271.9|19259.9|6
1741274450000|2025-03-06 15:20:50|19277.6|19265.6|19270.4|19258.4|19277.6|19265.6|19268.9|19256.9|25
1741274460000|2025-03-06 15:21:00|19271.1|19259.1|19274.9|19262.9|19274.9|19262.9|19267.9|19255.9|9
1741274470000|2025-03-06 15:21:10|19275.4|19263.4|19278.9|19266.9|19279.4|19267.4|19274.9|19262.9|3
1741274480000|2025-03-06 15:21:20|19276.6|19264.6|19276.6|19264.6|19279.1|19267.1|19275.4|19263.4|5
1741274490000|2025-03-06 15:21:30|19277.9|19265.9|19274.9|19262.9|19280.4|19268.4|19274.9|19262.9|7
1741274500000|2025-03-06 15:21:40|19276.1|19264.1|19275.6|19263.6|19276.1|19264.1|19274.4|19262.4|1
1741274510000|2025-03-06 15:21:50|19276.9|19264.9|19270.6|19258.6|19276.9|19264.9|19270.6|19258.6|6
1741274520000|2025-03-06 15:22:00|19271.4|19259.4|19276.9|19264.9|19276.9|19264.9|19268.9|19256.9|11
1741274530000|2025-03-06 15:22:10|19276.1|19264.1|19287.1|19275.1|19287.1|19275.1|19276.1|19264.1|18
1741274540000|2025-03-06 15:22:20|19285.1|19273.1|19278.9|19266.9|19285.1|19273.1|19278.9|19266.9|5
1741274550000|2025-03-06 15:22:30|19280.9|19268.9|19283.4|19271.4|19285.1|19273.1|19280.9|19268.9|5
1741274560000|2025-03-06 15:22:40|19282.1|19270.1|19273.4|19261.4|19282.1|19270.1|19272.1|19260.1|7
1741274570000|2025-03-06 15:22:50|19272.6|19260.6|19270.1|19258.1|19272.6|19260.6|19270.1|19258.1|1
1741274580000|2025-03-06 15:23:00|19269.4|19257.4|19271.1|19259.1|19271.1|19259.1|19269.1|19257.1|9
1741274590000|2025-03-06 15:23:10|19271.6|19259.6|19276.6|19264.6|19276.6|19264.6|19271.1|19259.1|23
1741274600000|2025-03-06 15:23:20|19275.9|19263.9|19279.4|19267.4|19280.6|19268.6|19275.9|19263.9|37
1741274610000|2025-03-06 15:23:30|19276.9|19264.9|19278.6|19266.6|19278.6|19266.6|19276.9|19264.9|6
1741274620000|2025-03-06 15:23:40|19279.4|19267.4|19280.6|19268.6|19281.9|19269.9|19279.4|19267.4|2
1741274630000|2025-03-06 15:23:50|19280.1|19268.1|19281.4|19269.4|19282.6|19270.6|19279.4|19267.4|1
1741274640000|2025-03-06 15:24:00|19281.9|19269.9|19277.6|19265.6|19282.6|19270.6|19277.6|19265.6|14
1741274650000|2025-03-06 15:24:10|19278.1|19266.1|19285.1|19273.1|19285.9|19273.9|19278.1|19266.1|11
1741274660000|2025-03-06 15:24:20|19285.9|19273.9|19287.6|19275.6|19288.1|19276.1|19283.9|19271.9|9
1741274670000|2025-03-06 15:24:30|19288.1|19276.1|19283.9|19271.9|19288.1|19276.1|19283.9|19271.9|5
1741274680000|2025-03-06 15:24:40|19283.1|19271.1|19277.6|19265.6|19283.1|19271.1|19277.6|19265.6|2
1741274690000|2025-03-06 15:24:50|19276.1|19264.1|19276.1|19264.1|19276.1|19264.1|19271.9|19259.9|33
1741274700000|2025-03-06 15:25:00|19275.6|19263.6|19272.4|19260.4|19275.6|19263.6|19271.1|19259.1|8
1741274710000|2025-03-06 15:25:10|19272.1|19260.1|19273.1|19261.1|19278.4|19266.4|19271.9|19259.9|29
1741274720000|2025-03-06 15:25:20|19275.6|19263.6|19273.9|19261.9|19277.1|19265.1|19273.9|19261.9|4
1741274730000|2025-03-06 15:25:30|19275.4|19263.4|19274.1|19262.1|19278.1|19266.1|19272.9|19260.9|37
1741274740000|2025-03-06 15:25:40|19276.4|19264.4|19271.6|19259.6|19276.4|19264.4|19271.6|19259.6|13
1741274750000|2025-03-06 15:25:50|19271.1|19259.1|19270.6|19258.6|19271.1|19259.1|19268.6|19256.6|9
1741274760000|2025-03-06 15:26:00|19271.1|19259.1|19269.6|19257.6|19271.1|19259.1|19267.6|19255.6|29
1741274770000|2025-03-06 15:26:10|19268.1|19256.1|19267.6|19255.6|19269.6|19257.6|19267.6|19255.6|0
1741274780000|2025-03-06 15:26:20|19267.1|19255.1|19257.4|19245.4|19267.1|19255.1|19256.9|19244.9|15
1741274790000|2025-03-06 15:26:30|19256.9|19244.9|19256.9|19244.9|19257.4|19245.4|19256.4|19244.4|1
1741274800000|2025-03-06 15:26:40|19257.4|19245.4|19257.4|19245.4|19261.1|19249.1|19257.4|19245.4|4
1741274810000|2025-03-06 15:26:50|19256.9|19244.9|19254.1|19242.1|19256.9|19244.9|19253.1|19241.1|7
1741274820000|2025-03-06 15:27:00|19253.4|19241.4|19253.1|19241.1|19253.6|19241.6|19252.4|19240.4|10
1741274830000|2025-03-06 15:27:10|19250.6|19238.6|19247.9|19235.9|19252.4|19240.4|19245.1|19233.1|26
1741274840000|2025-03-06 15:27:20|19248.6|19236.6|19250.4|19238.4|19250.4|19238.4|19248.6|19236.6|17
1741274850000|2025-03-06 15:27:30|19251.1|19239.1|19253.1|19241.1|19253.6|19241.6|19251.1|19239.1|6
1741274860000|2025-03-06 15:27:40|19253.6|19241.6|19257.6|19245.6|19257.6|19245.6|19253.6|19241.6|9
1741274870000|2025-03-06 15:27:50|19255.6|19243.6|19256.4|19244.4|19256.9|19244.9|19255.6|19243.6|15
1741274880000|2025-03-06 15:28:00|19255.6|19243.6|19256.9|19244.9|19256.9|19244.9|19254.9|19242.9|0
1741274890000|2025-03-06 15:28:10|19255.6|19243.6|19256.9|19244.9|19256.9|19244.9|19255.6|19243.6|18
1741274900000|2025-03-06 15:28:20|19255.6|19243.6|19256.9|19244.9|19256.9|19244.9|19255.6|19243.6|10
1741274910000|2025-03-06 15:28:30|19258.4|19246.4|19259.4|19247.4|19259.4|19247.4|19256.9|19244.9|16
1741274920000|2025-03-06 15:28:40|19258.1|19246.1|19258.1|19246.1|19258.1|19246.1|19258.1|19246.1|2
1741274940000|2025-03-06 15:29:00|19258.6|19246.6|19261.6|19249.6|19265.3|19253.3|19258.6|19246.6|31
1741274950000|2025-03-06 15:29:10|19262.4|19250.4|19263.6|19251.6|19263.6|19251.6|19262.3|19250.3|13
1741274960000|2025-03-06 15:29:20|19264.1|19252.1|19263.6|19251.6|19264.1|19252.1|19263.6|19251.6|0
1741274970000|2025-03-06 15:29:30|19261.1|19249.1|19259.8|19247.8|19261.6|19249.6|19259.8|19247.8|2
1741274980000|2025-03-06 15:29:40|19260.6|19248.6|19265.3|19253.3|19265.8|19253.8|19260.6|19248.6|3
1741274990000|2025-03-06 15:29:50|19264.1|19252.1|19265.6|19253.6|19270.1|19258.1|19264.1|19252.1|10
1741275000000|2025-03-06 15:30:00|19266.1|19254.1|19265.1|19253.1|19267.6|19255.6|19265.1|19253.1|25
1741275010000|2025-03-06 15:30:10|19269.3|19257.3|19265.1|19253.1|19269.3|19257.3|19265.1|19253.1|9
1741275020000|2025-03-06 15:30:20|19263.8|19251.8|19262.6|19250.6|19264.3|19252.3|19261.3|19249.3|5
1741275030000|2025-03-06 15:30:30|19263.1|19251.1|19272.1|19260.1|19272.1|19260.1|19263.1|19251.1|6
1741275040000|2025-03-06 15:30:40|19271.6|19259.6|19277.1|19265.1|19277.6|19265.6|19269.6|19257.6|32
1741275050000|2025-03-06 15:30:50|19276.6|19264.6|19272.8|19260.8|19277.1|19265.1|19270.8|19258.8|9
1741275060000|2025-03-06 15:31:00|19272.1|19260.1|19267.6|19255.6|19273.3|19261.3|19265.1|19253.1|24
1741275070000|2025-03-06 15:31:10|19268.1|19256.1|19262.3|19250.3|19268.1|19256.1|19260.1|19248.1|8
1741275080000|2025-03-06 15:31:20|19261.6|19249.6|19261.8|19249.8|19261.8|19249.8|19261.1|19249.1|18
1741275090000|2025-03-06 15:31:30|19260.8|19248.8|19263.8|19251.8|19263.8|19251.8|19260.1|19248.1|11
1741275100000|2025-03-06 15:31:40|19266.3|19254.3|19277.3|19265.3|19277.3|19265.3|19266.3|19254.3|20
1741275110000|2025-03-06 15:31:50|19278.3|19266.3|19282.8|19270.8|19282.8|19270.8|19278.3|19266.3|14
1741275120000|2025-03-06 15:32:00|19286.1|19274.1|19293.6|19281.6|19294.1|19282.1|19286.1|19274.1|23
1741275130000|2025-03-06 15:32:10|19296.6|19284.6|19299.1|19287.1|19299.1|19287.1|19295.8|19283.8|48
1741275140000|2025-03-06 15:32:20|19297.6|19285.6|19299.8|19287.8|19299.8|19287.8|19291.1|19279.1|24
1741275150000|2025-03-06 15:32:30|19301.1|19289.1|19302.8|19290.8|19302.8|19290.8|19301.1|19289.1|8
1741275160000|2025-03-06 15:32:40|19302.1|19290.1|19297.6|19285.6|19305.3|19293.3|19297.6|19285.6|27
1741275170000|2025-03-06 15:32:50|19296.3|19284.3|19306.8|19294.8|19307.3|19295.3|19295.8|19283.8|49
1741275180000|2025-03-06 15:33:00|19307.3|19295.3|19311.8|19299.8|19313.6|19301.6|19306.8|19294.8|83
1741275190000|2025-03-06 15:33:10|19310.6|19298.6|19306.3|19294.3|19311.3|19299.3|19306.1|19294.1|2
1741275200000|2025-03-06 15:33:20|19305.6|19293.6|19299.6|19287.6|19305.6|19293.6|19298.1|19286.1|9
1741275210000|2025-03-06 15:33:30|19299.1|19287.1|19296.6|19284.6|19300.3|19288.3|19295.3|19283.3|11
1741275220000|2025-03-06 15:33:40|19296.1|19284.1|19293.8|19281.8|19299.6|19287.6|19293.8|19281.8|20
1741275230000|2025-03-06 15:33:50|19294.6|19282.6|19289.6|19277.6|19295.3|19283.3|19289.6|19277.6|3
1741275240000|2025-03-06 15:34:00|19292.1|19280.1|19292.1|19280.1|19293.3|19281.3|19289.6|19277.6|5
1741275250000|2025-03-06 15:34:10|19298.3|19286.3|19307.6|19295.6|19307.6|19295.6|19298.3|19286.3|6
1741275260000|2025-03-06 15:34:20|19309.1|19297.1|19304.1|19292.1|19312.8|19300.8|19304.1|19292.1|9
1741275270000|2025-03-06 15:34:30|19303.3|19291.3|19315.1|19303.1|19315.3|19303.3|19303.3|19291.3|25
1741275280000|2025-03-06 15:34:40|19314.3|19302.3|19310.6|19298.6|19314.3|19302.3|19309.3|19297.3|25
1741275290000|2025-03-06 15:34:50|19310.1|19298.1|19314.8|19302.8|19314.8|19302.8|19308.6|19296.6|12
1741275300000|2025-03-06 15:35:00|19315.6|19303.6|19314.8|19302.8|19315.6|19303.6|19311.8|19299.8|6
1741275310000|2025-03-06 15:35:10|19314.3|19302.3|19317.3|19305.3|19317.3|19305.3|19313.6|19301.6|13
1741275320000|2025-03-06 15:35:20|19316.8|19304.8|19312.3|19300.3|19316.8|19304.8|19312.3|19300.3|3
1741275330000|2025-03-06 15:35:30|19311.6|19299.6|19320.3|19308.3|19321.1|19309.1|19311.6|19299.6|56
1741275340000|2025-03-06 15:35:40|19319.6|19307.6|19319.1|19307.1|19319.6|19307.6|19318.6|19306.6|1
1741275350000|2025-03-06 15:35:50|19318.6|19306.6|19321.8|19309.8|19322.3|19310.3|19318.6|19306.6|6
1741275360000|2025-03-06 15:36:00|19320.8|19308.8|19318.6|19306.6|19320.8|19308.8|19318.6|19306.6|14
1741275370000|2025-03-06 15:36:10|19308.8|19296.8|19309.6|19297.6|19310.1|19298.1|19308.8|19296.8|2
1741275380000|2025-03-06 15:36:20|19312.1|19300.1|19312.1|19300.1|19312.1|19300.1|19312.1|19300.1|4
1741275390000|2025-03-06 15:36:30|19312.6|19300.6|19317.6|19305.6|19318.3|19306.3|19312.1|19300.1|11
1741275400000|2025-03-06 15:36:40|19319.6|19307.6|19320.8|19308.8|19321.3|19309.3|19318.3|19306.3|3
1741275410000|2025-03-06 15:36:50|19320.1|19308.1|19317.8|19305.8|19320.1|19308.1|19316.3|19304.3|2
1741275420000|2025-03-06 15:37:00|19315.8|19303.8|19318.8|19306.8|19318.8|19306.8|19315.8|19303.8|2
1741275430000|2025-03-06 15:37:10|19320.3|19308.3|19319.6|19307.6|19320.3|19308.3|19318.8|19306.8|1
1741275440000|2025-03-06 15:37:20|19318.8|19306.8|19321.3|19309.3|19321.3|19309.3|19317.6|19305.6|7
1741275450000|2025-03-06 15:37:30|19320.8|19308.8|19325.6|19313.6|19325.8|19313.8|19320.8|19308.8|23
1741275460000|2025-03-06 15:37:40|19333.6|19321.6|19331.1|19319.1|19335.1|19323.1|19331.1|19319.1|13
1741275470000|2025-03-06 15:37:50|19331.6|19319.6|19335.1|19323.1|19336.3|19324.3|19331.6|19319.6|4
1741275480000|2025-03-06 15:38:00|19335.6|19323.6|19343.1|19331.1|19344.6|19332.6|19335.1|19323.1|33
1741275490000|2025-03-06 15:38:10|19343.6|19331.6|19341.8|19329.8|19345.1|19333.1|19340.6|19328.6|8
1741275500000|2025-03-06 15:38:20|19341.1|19329.1|19338.1|19326.1|19341.1|19329.1|19338.1|19326.1|1
1741275510000|2025-03-06 15:38:30|19337.6|19325.6|19335.6|19323.6|19340.6|19328.6|19335.6|19323.6|3
1741275520000|2025-03-06 15:38:40|19333.8|19321.8|19335.1|19323.1|19335.6|19323.6|19333.8|19321.8|4
1741275530000|2025-03-06 15:38:50|19334.3|19322.3|19348.6|19336.6|19349.1|19337.1|19334.3|19322.3|56
1741275540000|2025-03-06 15:39:00|19349.8|19337.8|19357.8|19345.8|19357.8|19345.8|19349.8|19337.8|67
1741275550000|2025-03-06 15:39:10|19357|19345|19363|19351|19363.5|19351.5|19352.8|19340.8|46
1741275560000|2025-03-06 15:39:20|19361.8|19349.8|19363.5|19351.5|19365.5|19353.5|19360.5|19348.5|23
1741275570000|2025-03-06 15:39:30|19363|19351|19362.5|19350.5|19363|19351|19355.5|19343.5|28
1741275580000|2025-03-06 15:39:40|19363|19351|19355.5|19343.5|19364.8|19352.8|19355.5|19343.5|7
1741275590000|2025-03-06 15:39:50|19356|19344|19360|19348|19365|19353|19355.5|19343.5|6
1741275600000|2025-03-06 15:40:00|19359.5|19347.5|19361.5|19349.5|19362|19350|19359.5|19347.5|3
1741275610000|2025-03-06 15:40:10|19360|19348|19360.8|19348.8|19360.8|19348.8|19357.5|19345.5|26
1741275620000|2025-03-06 15:40:20|19360|19348|19363.5|19351.5|19368.3|19356.3|19358.8|19346.8|11
1741275630000|2025-03-06 15:40:30|19356|19344|19370|19358|19373.5|19361.5|19356|19344|22
1741275640000|2025-03-06 15:40:40|19370.5|19358.5|19369|19357|19373.8|19361.8|19369|19357|21
1741275650000|2025-03-06 15:40:50|19367|19355|19369|19357|19371.5|19359.5|19365|19353|5
1741275660000|2025-03-06 15:41:00|19369.5|19357.5|19369|19357|19369.5|19357.5|19365|19353|4
1741275670000|2025-03-06 15:41:10|19367.5|19355.5|19363.8|19351.8|19368|19356|19363.8|19351.8|11
1741275680000|2025-03-06 15:41:20|19364.3|19352.3|19372.5|19360.5|19373|19361|19364.3|19352.3|5
1741275690000|2025-03-06 15:41:30|19372|19360|19366.5|19354.5|19372|19360|19366|19354|56
1741275700000|2025-03-06 15:41:40|19366|19354|19377.8|19365.8|19377.8|19365.8|19366|19354|17
1741275710000|2025-03-06 15:41:50|19376|19364|19370.3|19358.3|19376|19364|19368.5|19356.5|16
1741275720000|2025-03-06 15:42:00|19369.5|19357.5|19367.8|19355.8|19373.5|19361.5|19367.8|19355.8|0
1741275730000|2025-03-06 15:42:10|19368.5|19356.5|19366.8|19354.8|19369|19357|19366.8|19354.8|15
1741275740000|2025-03-06 15:42:20|19358.5|19346.5|19359|19347|19359.3|19347.3|19358.5|19346.5|24
1741275750000|2025-03-06 15:42:30|19358.5|19346.5|19359|19347|19359|19347|19358.5|19346.5|1
1741275760000|2025-03-06 15:42:40|19358.5|19346.5|19361|19349|19367.3|19355.3|19358.5|19346.5|11
1741275770000|2025-03-06 15:42:50|19361.5|19349.5|19366|19354|19366.8|19354.8|19361|19349|7
1741275780000|2025-03-06 15:43:00|19366.5|19354.5|19370.3|19358.3|19370.3|19358.3|19366.5|19354.5|6
1741275790000|2025-03-06 15:43:10|19372.8|19360.8|19371|19359|19372.8|19360.8|19370.3|19358.3|0
1741275800000|2025-03-06 15:43:20|19371.5|19359.5|19377.8|19365.8|19377.8|19365.8|19371.5|19359.5|2
1741275810000|2025-03-06 15:43:30|19378.3|19366.3|19376|19364|19378.5|19366.5|19376|19364|6
1741275820000|2025-03-06 15:43:40|19376.8|19364.8|19377|19365|19379|19367|19376.5|19364.5|4
1741275830000|2025-03-06 15:43:50|19377.8|19365.8|19381|19369|19381|19369|19376|19364|6
1741275840000|2025-03-06 15:44:00|19381.5|19369.5|19381.5|19369.5|19381.5|19369.5|19377.8|19365.8|24
1741275850000|2025-03-06 15:44:10|19382|19370|19384.3|19372.3|19384.3|19372.3|19382|19370|28
1741275860000|2025-03-06 15:44:20|19383.8|19371.8|19390.5|19378.5|19391.3|19379.3|19383|19371|3
1741275870000|2025-03-06 15:44:30|19388|19376|19389.8|19377.8|19391.5|19379.5|19384.3|19372.3|17
1741275880000|2025-03-06 15:44:40|19390.3|19378.3|19389.8|19377.8|19390.3|19378.3|19388.8|19376.8|5
1741275890000|2025-03-06 15:44:50|19389|19377|19385.5|19373.5|19389|19377|19383.5|19371.5|6
1741275900000|2025-03-06 15:45:00|19384.8|19372.8|19390.5|19378.5|19390.5|19378.5|19384.3|19372.3|3
1741275910000|2025-03-06 15:45:10|19388|19376|19388|19376|19391.5|19379.5|19388|19376|9
1741275920000|2025-03-06 15:45:20|19387.3|19375.3|19387.5|19375.5|19389.3|19377.3|19386|19374|7
1741275930000|2025-03-06 15:45:30|19388|19376|19387|19375|19388|19376|19385|19373|4
1741275940000|2025-03-06 15:45:40|19388.7|19376.7|19375|19363|19388.7|19376.7|19375|19363|29
1741275950000|2025-03-06 15:45:50|19375.5|19363.5|19377.5|19365.5|19378|19366|19374.2|19362.2|16
1741275960000|2025-03-06 15:46:00|19376.7|19364.7|19383.5|19371.5|19384.5|19372.5|19376.7|19364.7|41
1741275970000|2025-03-06 15:46:10|19384|19372|19387.2|19375.2|19387.2|19375.2|19384|19372|12
1741275980000|2025-03-06 15:46:20|19386|19374|19389.7|19377.7|19390.5|19378.5|19386|19374|10
1741275990000|2025-03-06 15:46:30|19390.5|19378.5|19401|19389|19401|19389|19388.5|19376.5|32
1741276000000|2025-03-06 15:46:40|19399.5|19387.5|19398.5|19386.5|19399.5|19387.5|19394.5|19382.5|7
1741276010000|2025-03-06 15:46:50|19400.2|19388.2|19401|19389|19402.7|19390.7|19400.2|19388.2|4
1741276020000|2025-03-06 15:47:00|19401.5|19389.5|19404|19392|19404|19392|19399.5|19387.5|4
1741276030000|2025-03-06 15:47:10|19403.2|19391.2|19403.5|19391.5|19405.2|19393.2|19402.2|19390.2|15
1741276040000|2025-03-06 15:47:20|19403|19391|19394|19382|19403.5|19391.5|19394|19382|11
1741276050000|2025-03-06 15:47:30|19396|19384|19397|19385|19398.5|19386.5|19393.5|19381.5|16
1741276060000|2025-03-06 15:47:40|19396.5|19384.5|19389.2|19377.2|19396.5|19384.5|19386.7|19374.7|34
1741276070000|2025-03-06 15:47:50|19388.7|19376.7|19381|19369|19388.7|19376.7|19381|19369|3
1741276080000|2025-03-06 15:48:00|19379.5|19367.5|19380.5|19368.5|19381|19369|19378.5|19366.5|7
1741276090000|2025-03-06 15:48:10|19381.2|19369.2|19384.5|19372.5|19384.5|19372.5|19381.2|19369.2|11
1741276100000|2025-03-06 15:48:20|19383.5|19371.5|19385.2|19373.2|19386|19374|19383.5|19371.5|5
1741276110000|2025-03-06 15:48:30|19386|19374|19386|19374|19386|19374|19385.2|19373.2|3
1741276120000|2025-03-06 15:48:40|19384.7|19372.7|19383.5|19371.5|19386|19374|19381.5|19369.5|2
1741276130000|2025-03-06 15:48:50|19381|19369|19378.5|19366.5|19381|19369|19377.2|19365.2|1
1741276140000|2025-03-06 15:49:00|19379.2|19367.2|19380.2|19368.2|19381|19369|19379.2|19367.2|5
1741276150000|2025-03-06 15:49:10|19379.5|19367.5|19386.2|19374.2|19387.2|19375.2|19379.5|19367.5|23
1741276160000|2025-03-06 15:49:20|19385.5|19373.5|19382.2|19370.2|19387.2|19375.2|19382.2|19370.2|39
1741276170000|2025-03-06 15:49:30|19382.7|19370.7|19379.7|19367.7|19382.7|19370.7|19379.7|19367.7|0
1741276180000|2025-03-06 15:49:40|19379|19367|19380|19368|19381.2|19369.2|19379|19367|34
1741276190000|2025-03-06 15:49:50|19380.7|19368.7|19380|19368|19381.2|19369.2|19380|19368|3
1741276200000|2025-03-06 15:50:00|19380.5|19368.5|19376|19364|19384.7|19372.7|19376|19364|9
1741276210000|2025-03-06 15:50:10|19375.2|19363.2|19364|19352|19375.2|19363.2|19362|19350|41
1741276220000|2025-03-06 15:50:20|19366|19354|19362.7|19350.7|19366|19354|19361.5|19349.5|12
1741276230000|2025-03-06 15:50:30|19363.2|19351.2|19361|19349|19363.5|19351.5|19360.2|19348.2|6
1741276240000|2025-03-06 15:50:40|19360.2|19348.2|19356.5|19344.5|19360.2|19348.2|19356.5|19344.5|3
1741276250000|2025-03-06 15:50:50|19355.7|19343.7|19360.2|19348.2|19360.7|19348.7|19352.7|19340.7|28
1741276260000|2025-03-06 15:51:00|19359.5|19347.5|19359.5|19347.5|19360.7|19348.7|19358.7|19346.7|8
1741276270000|2025-03-06 15:51:10|19362|19350|19354.5|19342.5|19362|19350|19354|19342|9
1741276280000|2025-03-06 15:51:20|19356|19344|19356|19344|19356.5|19344.5|19356|19344|4
1741276290000|2025-03-06 15:51:30|19356.5|19344.5|19354.7|19342.7|19356.5|19344.5|19354.7|19342.7|2
1741276300000|2025-03-06 15:51:40|19353.7|19341.7|19356.5|19344.5|19356.5|19344.5|19349.5|19337.5|19
1741276310000|2025-03-06 15:51:50|19360.2|19348.2|19370.2|19358.2|19370.2|19358.2|19360.2|19348.2|5
1741276320000|2025-03-06 15:52:00|19369|19357|19372|19360|19373.5|19361.5|19367.2|19355.2|10
1741276330000|2025-03-06 15:52:10|19372.7|19360.7|19370.7|19358.7|19372.7|19360.7|19370.7|19358.7|16
1741276340000|2025-03-06 15:52:20|19369.5|19357.5|19367.7|19355.7|19369.5|19357.5|19367.7|19355.7|14
1741276350000|2025-03-06 15:52:30|19367.2|19355.2|19360.2|19348.2|19367.2|19355.2|19359.5|19347.5|14
1741276360000|2025-03-06 15:52:40|19361|19349|19359|19347|19361|19349|19359|19347|0
1741276370000|2025-03-06 15:52:50|19359.7|19347.7|19364|19352|19364.5|19352.5|19359.7|19347.7|5
1741276380000|2025-03-06 15:53:00|19363.5|19351.5|19357.2|19345.2|19363.5|19351.5|19357.2|19345.2|2
1741276390000|2025-03-06 15:53:10|19358.7|19346.7|19364.7|19352.7|19364.7|19352.7|19358.7|19346.7|9
1741276400000|2025-03-06 15:53:20|19363.5|19351.5|19367.2|19355.2|19367.2|19355.2|19363.5|19351.5|7
1741276410000|2025-03-06 15:53:30|19368.5|19356.5|19371|19359|19371.5|19359.5|19368.5|19356.5|11
1741276420000|2025-03-06 15:53:40|19371.5|19359.5|19367.7|19355.7|19371.5|19359.5|19367.2|19355.2|3
1741276430000|2025-03-06 15:53:50|19368.5|19356.5|19367.7|19355.7|19368.5|19356.5|19367.7|19355.7|0
1741276440000|2025-03-06 15:54:00|19368.5|19356.5|19363|19351|19368.5|19356.5|19363|19351|10
1741276450000|2025-03-06 15:54:10|19362.5|19350.5|19366|19354|19366|19354|19361.7|19349.7|18
1741276460000|2025-03-06 15:54:20|19362.7|19350.7|19362.7|19350.7|19362.7|19350.7|19361.5|19349.5|2
1741276470000|2025-03-06 15:54:30|19362|19350|19365.2|19353.2|19365.2|19353.2|19361.5|19349.5|1
1741276480000|2025-03-06 15:54:40|19366.5|19354.5|19366|19354|19366.5|19354.5|19365.7|19353.7|2
1741276490000|2025-03-06 15:54:50|19365.2|19353.2|19364.7|19352.7|19365.2|19353.2|19364.7|19352.7|0
1741276500000|2025-03-06 15:55:00|19363.9|19351.9|19367.2|19355.2|19367.2|19355.2|19363.9|19351.9|9
1741276510000|2025-03-06 15:55:10|19368.2|19356.2|19367.2|19355.2|19368.9|19356.9|19367.2|19355.2|12
1741276520000|2025-03-06 15:55:20|19366.2|19354.2|19365|19353|19367.2|19355.2|19362.7|19350.7|36
1741276530000|2025-03-06 15:55:30|19363.4|19351.4|19366.2|19354.2|19366.2|19354.2|19363|19351|5
1741276540000|2025-03-06 15:55:40|19369.2|19357.2|19372.9|19360.9|19373|19361|19369.2|19357.2|5
1741276550000|2025-03-06 15:55:50|19371.2|19359.2|19371.2|19359.2|19374.5|19362.5|19370|19358|16
1741276560000|2025-03-06 15:56:00|19370.4|19358.4|19366.2|19354.2|19371.2|19359.2|19366.2|19354.2|37
1741276570000|2025-03-06 15:56:10|19367|19355|19367.7|19355.7|19369|19357|19367|19355|8
1741276580000|2025-03-06 15:56:20|19368.2|19356.2|19365.7|19353.7|19369.9|19357.9|19365.7|19353.7|18
1741276590000|2025-03-06 15:56:30|19364.9|19352.9|19364.9|19352.9|19364.9|19352.9|19364.9|19352.9|10
1741276600000|2025-03-06 15:56:40|19364.4|19352.4|19359.4|19347.4|19364.9|19352.9|19359.4|19347.4|44
1741276610000|2025-03-06 15:56:50|19360.2|19348.2|19364.4|19352.4|19364.9|19352.9|19360.2|19348.2|122
1741276620000|2025-03-06 15:57:00|19365.7|19353.7|19371.9|19359.9|19371.9|19359.9|19365.2|19353.2|14
1741276630000|2025-03-06 15:57:10|19373.9|19361.9|19368.2|19356.2|19373.9|19361.9|19366.4|19354.4|4
1741276640000|2025-03-06 15:57:20|19366.9|19354.9|19359.4|19347.4|19367.7|19355.7|19359.4|19347.4|8
1741276650000|2025-03-06 15:57:30|19360.2|19348.2|19360.9|19348.9|19362.2|19350.2|19358.4|19346.4|5
1741276660000|2025-03-06 15:57:40|19358.4|19346.4|19365.9|19353.9|19365.9|19353.9|19358.4|19346.4|3
1741276670000|2025-03-06 15:57:50|19365.2|19353.2|19368.9|19356.9|19369.9|19357.9|19363.9|19351.9|86
1741276680000|2025-03-06 15:58:00|19369.4|19357.4|19368.7|19356.7|19371.4|19359.4|19368.7|19356.7|6
1741276690000|2025-03-06 15:58:10|19368.2|19356.2|19364.4|19352.4|19368.2|19356.2|19362.9|19350.9|30
1741276700000|2025-03-06 15:58:20|19363.7|19351.7|19366.9|19354.9|19366.9|19354.9|19361.9|19349.9|12
1741276710000|2025-03-06 15:58:30|19368.9|19356.9|19366.2|19354.2|19369.4|19357.4|19365.7|19353.7|8
1741276720000|2025-03-06 15:58:40|19367.4|19355.4|19365.7|19353.7|19367.4|19355.4|19365.7|19353.7|1
1741276730000|2025-03-06 15:58:50|19366.4|19354.4|19366.9|19354.9|19366.9|19354.9|19365.7|19353.7|2
1741276740000|2025-03-06 15:59:00|19367.9|19355.9|19372.7|19360.7|19373.9|19361.9|19367.9|19355.9|4
1741276750000|2025-03-06 15:59:10|19373.2|19361.2|19373.4|19361.4|19373.9|19361.9|19371.2|19359.2|8
1741276760000|2025-03-06 15:59:20|19373.9|19361.9|19386.4|19374.4|19387.7|19375.7|19373.9|19361.9|64
1741276770000|2025-03-06 15:59:30|19386.9|19374.9|19386.4|19374.4|19386.9|19374.9|19382.7|19370.7|7
1741276780000|2025-03-06 15:59:40|19387.2|19375.2|19388.2|19376.2|19388.2|19376.2|19387.2|19375.2|7
1741276790000|2025-03-06 15:59:50|19384.7|19372.7|19382.7|19370.7|19384.7|19372.7|19379.4|19367.4|13
1741276800000|2025-03-06 16:00:00|19383.7|19371.7|19388.7|19376.7|19388.7|19376.7|19383.7|19371.7|11
1741276810000|2025-03-06 16:00:10|19387.9|19375.9|19389.7|19377.7|19389.7|19377.7|19387.9|19375.9|4
1741276820000|2025-03-06 16:00:20|19390.2|19378.2|19390.4|19378.4|19390.4|19378.4|19387.2|19375.2|56
1741276830000|2025-03-06 16:00:30|19389.7|19377.7|19392.7|19380.7|19392.7|19380.7|19389.7|19377.7|28
1741276840000|2025-03-06 16:00:40|19391.9|19379.9|19391.4|19379.4|19391.9|19379.9|19391.4|19379.4|8
1741276850000|2025-03-06 16:00:50|19391.9|19379.9|19391.9|19379.9|19391.9|19379.9|19391.4|19379.4|2
1741276860000|2025-03-06 16:01:00|19390.9|19378.9|19388.7|19376.7|19390.9|19378.9|19386.9|19374.9|15
1741276870000|2025-03-06 16:01:10|19389.1|19377.1|19391.1|19379.1|19392.4|19380.4|19389.1|19377.1|26
1741276880000|2025-03-06 16:01:20|19390.4|19378.4|19386.1|19374.1|19390.4|19378.4|19386.1|19374.1|5
1741276890000|2025-03-06 16:01:30|19387.7|19375.7|19386.9|19374.9|19388.2|19376.2|19385.4|19373.4|19
1741276900000|2025-03-06 16:01:40|19386.1|19374.1|19384.9|19372.9|19387.4|19375.4|19384.9|19372.9|31
1741276910000|2025-03-06 16:01:50|19384.1|19372.1|19381.1|19369.1|19384.1|19372.1|19381.1|19369.1|0
1741276920000|2025-03-06 16:02:00|19379.4|19367.4|19373.9|19361.9|19379.4|19367.4|19373.4|19361.4|7
1741276930000|2025-03-06 16:02:10|19374.7|19362.7|19366.7|19354.7|19376.4|19364.4|19366.7|19354.7|30
1741276940000|2025-03-06 16:02:20|19367.2|19355.2|19367.4|19355.4|19367.9|19355.9|19366.7|19354.7|1
1741276950000|2025-03-06 16:02:30|19368.4|19356.4|19365.9|19353.9|19368.4|19356.4|19363.4|19351.4|9
1741276960000|2025-03-06 16:02:40|19365.4|19353.4|19365.9|19353.9|19368.4|19356.4|19365.4|19353.4|0
1741276970000|2025-03-06 16:02:50|19367.4|19355.4|19367.9|19355.9|19367.9|19355.9|19364.9|19352.9|2
1741276980000|2025-03-06 16:03:00|19368.7|19356.7|19369.9|19357.9|19369.9|19357.9|19365.7|19353.7|14
1741276990000|2025-03-06 16:03:10|19370.7|19358.7|19368.7|19356.7|19370.7|19358.7|19368.7|19356.7|2
1741277000000|2025-03-06 16:03:20|19368.6|19356.6|19372.1|19360.1|19372.1|19360.1|19368.2|19356.2|12
1741277010000|2025-03-06 16:03:30|19372.9|19360.9|19373.4|19361.4|19375.4|19363.4|19372.9|19360.9|3
1741277020000|2025-03-06 16:03:40|19371.9|19359.9|19371.9|19359.9|19371.9|19359.9|19371.9|19359.9|4
1741277030000|2025-03-06 16:03:50|19373.4|19361.4|19371.4|19359.4|19375.1|19363.1|19371.4|19359.4|1
1741277040000|2025-03-06 16:04:00|19373.9|19361.9|19375.9|19363.9|19377.6|19365.6|19373.9|19361.9|9
1741277050000|2025-03-06 16:04:10|19373.4|19361.4|19368.4|19356.4|19373.4|19361.4|19368.4|19356.4|4
1741277060000|2025-03-06 16:04:20|19368.9|19356.9|19366.1|19354.1|19369.9|19357.9|19366.1|19354.1|5
1741277070000|2025-03-06 16:04:30|19364.1|19352.1|19369.9|19357.9|19370.4|19358.4|19364.1|19352.1|6
1741277080000|2025-03-06 16:04:40|19369.1|19357.1|19368.6|19356.6|19369.9|19357.9|19368.4|19356.4|0
1741277090000|2025-03-06 16:04:50|19367.9|19355.9|19360.4|19348.4|19367.9|19355.9|19360.4|19348.4|5
1741277100000|2025-03-06 16:05:00|19359.1|19347.1|19359.9|19347.9|19361.1|19349.1|19359.1|19347.1|9
1741277110000|2025-03-06 16:05:10|19358.6|19346.6|19354.9|19342.9|19358.6|19346.6|19354.9|19342.9|0
1741277120000|2025-03-06 16:05:20|19355.4|19343.4|19359.9|19347.9|19359.9|19347.9|19355.4|19343.4|5
1741277130000|2025-03-06 16:05:30|19358.4|19346.4|19352.4|19340.4|19358.4|19346.4|19352.4|19340.4|2
1741277150000|2025-03-06 16:05:50|19351.6|19339.6|19346.9|19334.9|19351.6|19339.6|19342.4|19330.4|23
1741277160000|2025-03-06 16:06:00|19346.1|19334.1|19346.9|19334.9|19353.9|19341.9|19346.1|19334.1|25
1741277170000|2025-03-06 16:06:10|19346.4|19334.4|19350.1|19338.1|19350.1|19338.1|19346.4|19334.4|4
1741277180000|2025-03-06 16:06:20|19349.4|19337.4|19340.6|19328.6|19349.4|19337.4|19338.9|19326.9|14
1741277190000|2025-03-06 16:06:30|19339.9|19327.9|19336.9|19324.9|19339.9|19327.9|19336.4|19324.4|19
1741277200000|2025-03-06 16:06:40|19338.4|19326.4|19342.4|19330.4|19342.4|19330.4|19337.4|19325.4|5
1741277210000|2025-03-06 16:06:50|19343.1|19331.1|19342.1|19330.1|19343.6|19331.6|19342.1|19330.1|7
1741277220000|2025-03-06 16:07:00|19341.4|19329.4|19340.1|19328.1|19341.4|19329.4|19336.9|19324.9|2
1741277230000|2025-03-06 16:07:10|19343.9|19331.9|19346.4|19334.4|19346.4|19334.4|19342.4|19330.4|7
1741277240000|2025-03-06 16:07:20|19347.1|19335.1|19348.4|19336.4|19348.4|19336.4|19346.4|19334.4|0
1741277250000|2025-03-06 16:07:30|19347.6|19335.6|19348.4|19336.4|19348.4|19336.4|19347.6|19335.6|2
1741277260000|2025-03-06 16:07:40|19349.1|19337.1|19358.1|19346.1|19358.1|19346.1|19349.1|19337.1|17
1741277270000|2025-03-06 16:07:50|19357.4|19345.4|19355.6|19343.6|19358.1|19346.1|19355.6|19343.6|3
1741277280000|2025-03-06 16:08:00|19358.6|19346.6|19361.9|19349.9|19361.9|19349.9|19358.6|19346.6|2
1741277290000|2025-03-06 16:08:10|19364.4|19352.4|19363.6|19351.6|19365.1|19353.1|19363.1|19351.1|4
1741277300000|2025-03-06 16:08:20|19364.4|19352.4|19361.9|19349.9|19364.4|19352.4|19361.4|19349.4|10
1741277310000|2025-03-06 16:08:30|19359.4|19347.4|19356.9|19344.9|19361.9|19349.9|19356.9|19344.9|0
1741277320000|2025-03-06 16:08:40|19357.4|19345.4|19356.9|19344.9|19359.4|19347.4|19356.9|19344.9|0
1741277330000|2025-03-06 16:08:50|19357.6|19345.6|19355.9|19343.9|19357.6|19345.6|19355.9|19343.9|18
1741277340000|2025-03-06 16:09:00|19356.4|19344.4|19357.6|19345.6|19358.9|19346.9|19356.4|19344.4|13
1741277350000|2025-03-06 16:09:10|19358.4|19346.4|19358.4|19346.4|19358.9|19346.9|19357.6|19345.6|5
1741277360000|2025-03-06 16:09:20|||||||||2
1741277370000|2025-03-06 16:09:30|19358.9|19346.9|19369.1|19357.1|19369.9|19357.9|19358.4|19346.4|16
1741277380000|2025-03-06 16:09:40|19366.6|19354.6|19365.9|19353.9|19368.4|19356.4|19365.9|19353.9|3
1741277390000|2025-03-06 16:09:50|19366.6|19354.6|19368.4|19356.4|19369.1|19357.1|19366.6|19354.6|0
1741277410000|2025-03-06 16:10:10|19368.9|19356.9|19365.9|19353.9|19370.4|19358.4|19365.9|19353.9|5
1741277420000|2025-03-06 16:10:20|19365.4|19353.4|19365.1|19353.1|19365.4|19353.4|19363.4|19351.4|7
1741277430000|2025-03-06 16:10:30|19365.6|19353.6|19363.9|19351.9|19366.4|19354.4|19363.4|19351.4|0
1741277440000|2025-03-06 16:10:40|19363.4|19351.4|19360.9|19348.9|19363.4|19351.4|19358.1|19346.1|17
1741277450000|2025-03-06 16:10:50|19359.6|19347.6|19359.1|19347.1|19360.4|19348.4|19359.1|19347.1|17
1741277460000|2025-03-06 16:11:00|19359.9|19347.9|19363.6|19351.6|19363.6|19351.6|19359.1|19347.1|12
1741277470000|2025-03-06 16:11:10|19364.4|19352.4|19376.6|19364.6|19377.4|19365.4|19364.4|19352.4|4
1741277480000|2025-03-06 16:11:20|19377.4|19365.4|19371.6|19359.6|19377.4|19365.4|19371.6|19359.6|7
1741277490000|2025-03-06 16:11:30|19372.4|19360.4|19372.4|19360.4|19374.9|19362.9|19372.4|19360.4|1
1741277510000|2025-03-06 16:11:50|19372.9|19360.9|19374.4|19362.4|19374.4|19362.4|19372.9|19360.9|0
1741277520000|2025-03-06 16:12:00|19373.6|19361.6|19374.4|19362.4|19374.4|19362.4|19373.6|19361.6|0
1741277530000|2025-03-06 16:12:10|19373.6|19361.6|19369.1|19357.1|19373.6|19361.6|19367.4|19355.4|4
1741277540000|2025-03-06 16:12:20|19369.9|19357.9|19364.1|19352.1|19370.4|19358.4|19364.1|19352.1|5
1741277550000|2025-03-06 16:12:30|19362.4|19350.4|19366.6|19354.6|19366.6|19354.6|19361.6|19349.6|17
1741277560000|2025-03-06 16:12:40|19365.9|19353.9|19362.9|19350.9|19367.4|19355.4|19362.9|19350.9|4
1741277570000|2025-03-06 16:12:50|19363.6|19351.6|19362.4|19350.4|19363.6|19351.6|19358.6|19346.6|9
1741277580000|2025-03-06 16:13:00|19363.9|19351.9|19362.4|19350.4|19363.9|19351.9|19362.4|19350.4|0
1741277590000|2025-03-06 16:13:10|19361.9|19349.9|19362.6|19350.6|19362.6|19350.6|19360.1|19348.1|6
1741277600000|2025-03-06 16:13:20|19361.4|19349.4|19364.4|19352.4|19364.4|19352.4|19361.4|19349.4|1
1741277610000|2025-03-06 16:13:30|19365.1|19353.1|19366.4|19354.4|19366.4|19354.4|19365.1|19353.1|6
1741277620000|2025-03-06 16:13:40|19366.9|19354.9|19368.9|19356.9|19368.9|19356.9|19366.4|19354.4|3
1741277630000|2025-03-06 16:13:50|19369.4|19357.4|19370.6|19358.6|19371.4|19359.4|19369.4|19357.4|2
1741277640000|2025-03-06 16:14:00|19370.1|19358.1|19364.9|19352.9|19370.1|19358.1|19364.9|19352.9|0
1741277650000|2025-03-06 16:14:10|19364.4|19352.4|19366.6|19354.6|19366.6|19354.6|19362.4|19350.4|1
1741277660000|2025-03-06 16:14:20|19367.4|19355.4|19367.4|19355.4|19367.9|19355.9|19367.4|19355.4|0
1741277670000|2025-03-06 16:14:30|19367.9|19355.9|19365.9|19353.9|19367.9|19355.9|19365.9|19353.9|6
1741277680000|2025-03-06 16:14:40|19366.6|19354.6|19373.4|19361.4|19373.4|19361.4|19366.6|19354.6|2
1741277690000|2025-03-06 16:14:50|19372.9|19360.9|19373.4|19361.4|19373.4|19361.4|19372.9|19360.9|1
1741277700000|2025-03-06 16:15:00|19375.4|19363.4|19380.9|19368.9|19380.9|19368.9|19375.4|19363.4|6
1741277710000|2025-03-06 16:15:10|19381.4|19369.4|19378.9|19366.9|19381.4|19369.4|19378.9|19366.9|2
1741277720000|2025-03-06 16:15:20|19378.1|19366.1|19373.4|19361.4|19378.1|19366.1|19373.4|19361.4|11
1741277730000|2025-03-06 16:15:30|19373.9|19361.9|19373.9|19361.9|19373.9|19361.9|19372.6|19360.6|1
1741277740000|2025-03-06 16:15:40|19372.4|19360.4|19371.1|19359.1|19372.4|19360.4|19370.4|19358.4|6
1741277750000|2025-03-06 16:15:50|19370.6|19358.6|19371.4|19359.4|19371.4|19359.4|19366.9|19354.9|11
1741277760000|2025-03-06 16:16:00|19370.9|19358.9|19369.6|19357.6|19373.9|19361.9|19369.6|19357.6|3
1741277770000|2025-03-06 16:16:10|19368.4|19356.4|19369.1|19357.1|19369.6|19357.6|19368.4|19356.4|7
1741277780000|2025-03-06 16:16:20|19367.9|19355.9|19366.6|19354.6|19369.6|19357.6|19366.6|19354.6|2
1741277790000|2025-03-06 16:16:30|19366.1|19354.1|19362.4|19350.4|19366.1|19354.1|19361.1|19349.1|5
1741277800000|2025-03-06 16:16:40|19361.6|19349.6|19360.4|19348.4|19361.6|19349.6|19360.4|19348.4|5
1741277810000|2025-03-06 16:16:50|19359.9|19347.9|19362.4|19350.4|19362.4|19350.4|19359.9|19347.9|0
1741277820000|2025-03-06 16:17:00|19361.9|19349.9|19357.4|19345.4|19361.9|19349.9|19355.4|19343.4|4
1741277830000|2025-03-06 16:17:10|19359.4|19347.4|19359.9|19347.9|19360.4|19348.4|19359.1|19347.1|1
1741277840000|2025-03-06 16:17:20|19360.4|19348.4|19359.9|19347.9|19360.4|19348.4|19359.9|19347.9|5
1741277850000|2025-03-06 16:17:30|19359.4|19347.4|19359.1|19347.1|19359.4|19347.4|19358.6|19346.6|2
1741277860000|2025-03-06 16:17:40|19359.9|19347.9|19359.9|19347.9|19362.9|19350.9|19358.6|19346.6|12
1741277870000|2025-03-06 16:17:50|||||||||4
1741277880000|2025-03-06 16:18:00|19360.4|19348.4|19366.1|19354.1|19366.1|19354.1|19360.4|19348.4|1
1741277890000|2025-03-06 16:18:10|19365.4|19353.4|19366.1|19354.1|19366.1|19354.1|19365.4|19353.4|3
1741277900000|2025-03-06 16:18:20|19365.6|19353.6|19368.6|19356.6|19368.6|19356.6|19365.6|19353.6|5
1741277910000|2025-03-06 16:18:30|19368.1|19356.1|19367.9|19355.9|19368.1|19356.1|19366.6|19354.6|2
1741277920000|2025-03-06 16:18:40|19368.6|19356.6|19368.6|19356.6|19368.6|19356.6|19366.6|19354.6|2
1741277940000|2025-03-06 16:19:00|19374.9|19362.9|19377.4|19365.4|19379.9|19367.9|19374.9|19362.9|12
1741277950000|2025-03-06 16:19:10|19377.8|19365.8|19377.8|19365.8|19377.8|19365.8|19377.8|19365.8|9
1741277960000|2025-03-06 16:19:20|19375.6|19363.6|19373.6|19361.6|19375.6|19363.6|19373.6|19361.6|2
1741277970000|2025-03-06 16:19:30|19372.3|19360.3|19372.3|19360.3|19372.3|19360.3|19372.3|19360.3|1
1741277980000|2025-03-06 16:19:40|19372.8|19360.8|19372.8|19360.8|19373.6|19361.6|19372.3|19360.3|1
1741277990000|2025-03-06 16:19:50|19372.3|19360.3|19372.8|19360.8|19372.8|19360.8|19371.1|19359.1|3
1741278000000|2025-03-06 16:20:00|19372.3|19360.3|19370.3|19358.3|19372.3|19360.3|19369.1|19357.1|2
1741278010000|2025-03-06 16:20:10|19371.1|19359.1|19378.3|19366.3|19378.3|19366.3|19371.1|19359.1|6
1741278020000|2025-03-06 16:20:20|19380.3|19368.3|19384.3|19372.3|19384.3|19372.3|19379.1|19367.1|28
1741278030000|2025-03-06 16:20:30|19375.6|19363.6|19375.8|19363.8|19376.8|19364.8|19373.8|19361.8|33
1741278040000|2025-03-06 16:20:40|19372.6|19360.6|19373.3|19361.3|19373.3|19361.3|19372.6|19360.6|0
1741278050000|2025-03-06 16:20:50|19372.6|19360.6|19375.8|19363.8|19375.8|19363.8|19371.3|19359.3|1
1741278060000|2025-03-06 16:21:00|19376.3|19364.3|19378.3|19366.3|19378.3|19366.3|19376.3|19364.3|1
1741278070000|2025-03-06 16:21:10|19378.8|19366.8|19379.3|19367.3|19380.8|19368.8|19378.8|19366.8|0
1741278080000|2025-03-06 16:21:20|19376.8|19364.8|19375.1|19363.1|19376.8|19364.8|19373.3|19361.3|6
1741278090000|2025-03-06 16:21:30|19374.3|19362.3|19375.1|19363.1|19375.1|19363.1|19373.3|19361.3|1
1741278100000|2025-03-06 16:21:40|19377.8|19365.8|19378.3|19366.3|19378.3|19366.3|19374.3|19362.3|4
1741278110000|2025-03-06 16:21:50|19378.8|19366.8|19375.1|19363.1|19379.3|19367.3|19375.1|19363.1|1
1741278120000|2025-03-06 16:22:00|19374.6|19362.6|19372.6|19360.6|19374.6|19362.6|19371.3|19359.3|3
1741278130000|2025-03-06 16:22:10|19371.8|19359.8|19368.3|19356.3|19371.8|19359.8|19366.3|19354.3|13
1741278140000|2025-03-06 16:22:20|19368.8|19356.8|19366.3|19354.3|19368.8|19356.8|19366.3|19354.3|1
1741278150000|2025-03-06 16:22:30|19365.6|19353.6|19365.1|19353.1|19365.6|19353.6|19364.3|19352.3|2
1741278160000|2025-03-06 16:22:40|19364.3|19352.3|19363.8|19351.8|19364.3|19352.3|19363.1|19351.1|4
1741278170000|2025-03-06 16:22:50|19364.6|19352.6|19363.8|19351.8|19364.6|19352.6|19363.8|19351.8|0
1741278180000|2025-03-06 16:23:00|19359.6|19347.6|19364.6|19352.6|19364.6|19352.6|19359.6|19347.6|4
1741278190000|2025-03-06 16:23:10|19363.8|19351.8|19363.8|19351.8|19364.6|19352.6|19362.6|19350.6|2
1741278200000|2025-03-06 16:23:20|19363.3|19351.3|19365.8|19353.8|19365.8|19353.8|19363.3|19351.3|16
1741278210000|2025-03-06 16:23:30|19365.1|19353.1|19360.8|19348.8|19365.8|19353.8|19360.8|19348.8|2
1741278220000|2025-03-06 16:23:40|19362.1|19350.1|19363.3|19351.3|19363.3|19351.3|19362.1|19350.1|0
1741278230000|2025-03-06 16:23:50|19361.3|19349.3|19361.3|19349.3|19362.1|19350.1|19359.6|19347.6|3
1741278240000|2025-03-06 16:24:00|19362.1|19350.1|19359.8|19347.8|19362.1|19350.1|19359.8|19347.8|18
1741278250000|2025-03-06 16:24:10|19358.6|19346.6|19359.8|19347.8|19359.8|19347.8|19358.6|19346.6|2
1741278260000|2025-03-06 16:24:20|19358.6|19346.6|19357.3|19345.3|19358.6|19346.6|19357.3|19345.3|4
1741278270000|2025-03-06 16:24:30|19357.8|19345.8|19362.3|19350.3|19362.8|19350.8|19357.8|19345.8|2
1741278280000|2025-03-06 16:24:40|19362.8|19350.8|19364.8|19352.8|19364.8|19352.8|19362.3|19350.3|4
1741278290000|2025-03-06 16:24:50|19363.3|19351.3|19362.8|19350.8|19364.1|19352.1|19362.3|19350.3|0
1741278300000|2025-03-06 16:25:00|19362.3|19350.3|19363.6|19351.6|19363.6|19351.6|19362.3|19350.3|7
1741278310000|2025-03-06 16:25:10|19362.3|19350.3|19362.3|19350.3|19363.6|19351.6|19361.6|19349.6|1
1741278320000|2025-03-06 16:25:20|19363.6|19351.6|19363.6|19351.6|19363.6|19351.6|19363.6|19351.6|0
1741278330000|2025-03-06 16:25:30|19363.1|19351.1|19357.3|19345.3|19363.1|19351.1|19357.3|19345.3|3
1741278340000|2025-03-06 16:25:40|||||||||9
1741278350000|2025-03-06 16:25:50|19358.6|19346.6|19356.1|19344.1|19358.6|19346.6|19356.1|19344.1|8
1741278360000|2025-03-06 16:26:00|19357.8|19345.8|19357.8|19345.8|19359.8|19347.8|19355.3|19343.3|7
1741278370000|2025-03-06 16:26:10|19356.6|19344.6|19344.8|19332.8|19356.6|19344.6|19343.3|19331.3|30
1741278380000|2025-03-06 16:26:20|19345.3|19333.3|19347.3|19335.3|19347.3|19335.3|19344.1|19332.1|5
1741278390000|2025-03-06 16:26:30|19348.3|19336.3|19354.8|19342.8|19360.8|19348.8|19348.3|19336.3|45
1741278400000|2025-03-06 16:26:40|19353.3|19341.3|19352.1|19340.1|19354.1|19342.1|19351.6|19339.6|4
1741278410000|2025-03-06 16:26:50|19352.8|19340.8|19352.3|19340.3|19352.8|19340.8|19352.3|19340.3|1
1741278420000|2025-03-06 16:27:00|19352.8|19340.8|19352.3|19340.3|19352.8|19340.8|19352.3|19340.3|1
1741278430000|2025-03-06 16:27:10|19352.8|19340.8|19350.8|19338.8|19352.8|19340.8|19347.8|19335.8|3
1741278440000|2025-03-06 16:27:20|19349.3|19337.3|19347.3|19335.3|19349.3|19337.3|19347.3|19335.3|1
1741278450000|2025-03-06 16:27:30|19349.8|19337.8|19351.6|19339.6|19352.3|19340.3|19349.8|19337.8|4
1741278460000|2025-03-06 16:27:40|19352.3|19340.3|19352.3|19340.3|19352.3|19340.3|19352.3|19340.3|1
1741278470000|2025-03-06 16:27:50|19349.8|19337.8|19345.8|19333.8|19350.6|19338.6|19345.8|19333.8|54
1741278480000|2025-03-06 16:28:00|19346.1|19334.1|19352.8|19340.8|19352.8|19340.8|19346.1|19334.1|23
1741278490000|2025-03-06 16:28:10|19353.6|19341.6|19351.6|19339.6|19355.8|19343.8|19351.6|19339.6|19
1741278500000|2025-03-06 16:28:20|19351.8|19339.8|19350.3|19338.3|19352.8|19340.8|19350.3|19338.3|2
1741278510000|2025-03-06 16:28:30|19347.3|19335.3|19344.8|19332.8|19349.1|19337.1|19344.8|19332.8|6
1741278520000|2025-03-06 16:28:40|19344.1|19332.1|19342.3|19330.3|19344.8|19332.8|19341.6|19329.6|1
1741278530000|2025-03-06 16:28:50|19341.8|19329.8|19340.6|19328.6|19343.6|19331.6|19340.6|19328.6|4
1741278540000|2025-03-06 16:29:00|19338.6|19326.6|19338.6|19326.6|19339.1|19327.1|19338.6|19326.6|1
1741278550000|2025-03-06 16:29:10|19339.8|19327.8|19338.6|19326.6|19339.8|19327.8|19338.1|19326.1|4
1741278560000|2025-03-06 16:29:20|19338.1|19326.1|19337.1|19325.1|19338.6|19326.6|19335.8|19323.8|62
1741278570000|2025-03-06 16:29:30|19336.3|19324.3|19335.1|19323.1|19337.1|19325.1|19333.3|19321.3|1
1741278580000|2025-03-06 16:29:40|19335.6|19323.6|19346.3|19334.3|19348.8|19336.8|19335.6|19323.6|18
1741278590000|2025-03-06 16:29:50|||||||||1
1741278600000|2025-03-06 16:30:00|19346.8|19334.8|19350.8|19338.8|19353.3|19341.3|19346.8|19334.8|5
1741278610000|2025-03-06 16:30:10|19350.1|19338.1|19351.8|19339.8|19351.8|19339.8|19348.8|19336.8|30
1741278620000|2025-03-06 16:30:20|19352.3|19340.3|19340.6|19328.6|19352.3|19340.3|19340.6|19328.6|15
1741278630000|2025-03-06 16:30:30|19341.1|19329.1|19352.3|19340.3|19352.3|19340.3|19341.1|19329.1|7
1741278640000|2025-03-06 16:30:40|19351.8|19339.8|19350.3|19338.3|19351.8|19339.8|19349.8|19337.8|7
1741278650000|2025-03-06 16:30:50|19351.5|19339.5|19349.8|19337.8|19352.8|19340.8|19349.8|19337.8|2
1741278660000|2025-03-06 16:31:00|19346.5|19334.5|19347.8|19335.8|19348.3|19336.3|19344.8|19332.8|14
1741278670000|2025-03-06 16:31:10|19348.3|19336.3|19348.3|19336.3|19348.3|19336.3|19343.5|19331.5|6
1741278680000|2025-03-06 16:31:20|19349.8|19337.8|19349.8|19337.8|19350.3|19338.3|19349.8|19337.8|2
1741278690000|2025-03-06 16:31:30|19348.3|19336.3|19349.8|19337.8|19350.3|19338.3|19348.3|19336.3|0
1741278700000|2025-03-06 16:31:40|19347.8|19335.8|19352|19340|19352|19340|19347.8|19335.8|1
1741278710000|2025-03-06 16:31:50|19352.8|19340.8|19352.8|19340.8|19352.8|19340.8|19351.5|19339.5|1
1741278720000|2025-03-06 16:32:00|19350.3|19338.3|19356.5|19344.5|19356.5|19344.5|19350.3|19338.3|5
1741278730000|2025-03-06 16:32:10|19357|19345|19354.5|19342.5|19358.5|19346.5|19351.5|19339.5|32
1741278740000|2025-03-06 16:32:20|19357|19345|19357.3|19345.3|19357.3|19345.3|19355.8|19343.8|7
1741278750000|2025-03-06 16:32:30|19357.8|19345.8|19350.3|19338.3|19357.8|19345.8|19349.8|19337.8|6
1741278760000|2025-03-06 16:32:40|19351.5|19339.5|19348.3|19336.3|19352.8|19340.8|19348.3|19336.3|9
1741278770000|2025-03-06 16:32:50|19349.5|19337.5|19350.8|19338.8|19353.3|19341.3|19344|19332|25
1741278780000|2025-03-06 16:33:00|19351.5|19339.5|19343.5|19331.5|19351.5|19339.5|19343.5|19331.5|9
1741278790000|2025-03-06 16:33:10|19344.8|19332.8|19347.3|19335.3|19347.3|19335.3|19344.8|19332.8|4
1741278800000|2025-03-06 16:33:20|19349|19337|19349.8|19337.8|19349.8|19337.8|19348.5|19336.5|1
1741278810000|2025-03-06 16:33:30|19351.5|19339.5|19352.3|19340.3|19352.3|19340.3|19351.5|19339.5|0
1741278820000|2025-03-06 16:33:40|19354.8|19342.8|19353.3|19341.3|19354.8|19342.8|19350.8|19338.8|31
1741278830000|2025-03-06 16:33:50|19355.3|19343.3|19353.3|19341.3|19355.8|19343.8|19353.3|19341.3|1
1741278840000|2025-03-06 16:34:00|19354|19342|19355.3|19343.3|19355.3|19343.3|19353.3|19341.3|2
1741278850000|2025-03-06 16:34:10|19354.8|19342.8|19350.8|19338.8|19355.3|19343.3|19350.8|19338.8|1
1741278860000|2025-03-06 16:34:20|19350.3|19338.3|19355.3|19343.3|19355.8|19343.8|19348.3|19336.3|3
1741278870000|2025-03-06 16:34:30|19353.8|19341.8|19354|19342|19355.3|19343.3|19353.8|19341.8|4
1741278880000|2025-03-06 16:34:40|19355.3|19343.3|19360.3|19348.3|19360.3|19348.3|19354|19342|2
1741278890000|2025-03-06 16:34:50|19359.8|19347.8|19374.8|19362.8|19375.3|19363.3|19358.3|19346.3|10
1741278900000|2025-03-06 16:35:00|19375.3|19363.3|19364|19352|19375.3|19363.3|19363.3|19351.3|5
1741278910000|2025-03-06 16:35:10|19364.8|19352.8|19360.8|19348.8|19364.8|19352.8|19360.8|19348.8|10
1741278920000|2025-03-06 16:35:20|19361.5|19349.5|19355.3|19343.3|19362.3|19350.3|19353.3|19341.3|7
1741278930000|2025-03-06 16:35:30|19354.5|19342.5|19350.3|19338.3|19355.3|19343.3|19350.3|19338.3|2
1741278940000|2025-03-06 16:35:40|19351|19339|19353.3|19341.3|19353.3|19341.3|19345.8|19333.8|39
1741278950000|2025-03-06 16:35:50|19353.8|19341.8|19354.5|19342.5|19354.5|19342.5|19353.8|19341.8|0
1741278960000|2025-03-06 16:36:00|19354|19342|19352|19340|19354|19342|19352|19340|2
1741278970000|2025-03-06 16:36:10|19350.8|19338.8|19350.3|19338.3|19352.8|19340.8|19349.8|19337.8|15
1741278980000|2025-03-06 16:36:20|19349|19337|19347.8|19335.8|19350.8|19338.8|19347.8|19335.8|1
1741278990000|2025-03-06 16:36:30|19348.3|19336.3|19347.8|19335.8|19348.3|19336.3|19347.8|19335.8|0
1741279000000|2025-03-06 16:36:40|19346|19334|19344.8|19332.8|19347.3|19335.3|19344|19332|1
1741279010000|2025-03-06 16:36:50|19345.3|19333.3|19346|19334|19347.3|19335.3|19344.8|19332.8|1
1741279020000|2025-03-06 16:37:00|19345.3|19333.3|19344.3|19332.3|19347.3|19335.3|19343.5|19331.5|13
1741279030000|2025-03-06 16:37:10|19343.5|19331.5|19353.8|19341.8|19353.8|19341.8|19343|19331|6
1741279040000|2025-03-06 16:37:20|19354.3|19342.3|19353.8|19341.8|19354.3|19342.3|19351.8|19339.8|2
1741279050000|2025-03-06 16:37:30|19353|19341|19355|19343|19355|19343|19353|19341|1
1741279060000|2025-03-06 16:37:40|19354.3|19342.3|19353.8|19341.8|19355|19343|19353.8|19341.8|0
1741279070000|2025-03-06 16:37:50|19353|19341|19350|19338|19353|19341|19350|19338|6
1741279080000|2025-03-06 16:38:00|19346.8|19334.8|19343.8|19331.8|19346.8|19334.8|19343.8|19331.8|5
1741279090000|2025-03-06 16:38:10|19345|19333|19343.8|19331.8|19346.8|19334.8|19342.5|19330.5|14
1741279100000|2025-03-06 16:38:20|19344.3|19332.3|19345.8|19333.8|19346.3|19334.3|19344.3|19332.3|9
1741279110000|2025-03-06 16:38:30|19345.3|19333.3|19344|19332|19345.8|19333.8|19343.3|19331.3|8
1741279120000|2025-03-06 16:38:40|19343.3|19331.3|19340.3|19328.3|19343.3|19331.3|19335.3|19323.3|76
1741279130000|2025-03-06 16:38:50|19339.5|19327.5|19340|19328|19341.8|19329.8|19339.5|19327.5|5
1741279140000|2025-03-06 16:39:00|19340.5|19328.5|19332|19320|19341.8|19329.8|19331.3|19319.3|22
1741279150000|2025-03-06 16:39:10|19331.5|19319.5|19336.5|19324.5|19336.5|19324.5|19330.8|19318.8|10
1741279160000|2025-03-06 16:39:20|19335.5|19323.5|19332|19320|19335.5|19323.5|19332|19320|2
1741279170000|2025-03-06 16:39:30|19331.5|19319.5|19332|19320|19332|19320|19331.5|19319.5|3
1741279180000|2025-03-06 16:39:40|19332.5|19320.5|19333.3|19321.3|19333.3|19321.3|19331.3|19319.3|0
1741279190000|2025-03-06 16:39:50|19334.5|19322.5|19333.8|19321.8|19335.3|19323.3|19332.8|19320.8|3
1741279200000|2025-03-06 16:40:00|19333.3|19321.3|19332.8|19320.8|19335.3|19323.3|19331.5|19319.5|3
1741279210000|2025-03-06 16:40:10|19333.3|19321.3|19331.8|19319.8|19333.8|19321.8|19331.3|19319.3|40
1741279220000|2025-03-06 16:40:20|19331.3|19319.3|19337.5|19325.5|19337.5|19325.5|19331.3|19319.3|6
1741279230000|2025-03-06 16:40:30|19336.3|19324.3|19331.3|19319.3|19336.3|19324.3|19331.3|19319.3|5
1741279240000|2025-03-06 16:40:40|19328.8|19316.8|19329.3|19317.3|19330|19318|19328|19316|17
1741279250000|2025-03-06 16:40:50|19329.8|19317.8|19330|19318|19331.3|19319.3|19329.8|19317.8|8
1741279260000|2025-03-06 16:41:00|19329.3|19317.3|19335.8|19323.8|19335.8|19323.8|19329.3|19317.3|9
1741279270000|2025-03-06 16:41:10|19335|19323|19334.5|19322.5|19335|19323|19334.5|19322.5|2
1741279280000|2025-03-06 16:41:20|19335|19323|19335|19323|19335|19323|19335|19323|1
1741279290000|2025-03-06 16:41:30|19335.8|19323.8|19328.8|19316.8|19335.8|19323.8|19328.3|19316.3|16
1741279300000|2025-03-06 16:41:40|19328.3|19316.3|19328.8|19316.8|19328.8|19316.8|19327|19315|9
1741279310000|2025-03-06 16:41:50|19328.3|19316.3|19328.3|19316.3|19328.3|19316.3|19328.3|19316.3|0
1741279320000|2025-03-06 16:42:00|19327.5|19315.5|19323|19311|19327.5|19315.5|19321.8|19309.8|8
1741279330000|2025-03-06 16:42:10|19325|19313|19323.8|19311.8|19325.5|19313.5|19323.8|19311.8|6
1741279340000|2025-03-06 16:42:20|19324.5|19312.5|19328.3|19316.3|19328.3|19316.3|19323.3|19311.3|12
1741279350000|2025-03-06 16:42:30|19330|19318|19328|19316|19330|19318|19326.8|19314.8|13
1741279360000|2025-03-06 16:42:40|19328.8|19316.8|19328.8|19316.8|19328.8|19316.8|19328.8|19316.8|0
1741279370000|2025-03-06 16:42:50|19329.3|19317.3|19325.5|19313.5|19330|19318|19321.8|19309.8|31
1741279380000|2025-03-06 16:43:00|19324.7|19312.7|19322.2|19310.2|19324.7|19312.7|19322.2|19310.2|6
1741279390000|2025-03-06 16:43:10|19321.7|19309.7|19321.3|19309.3|19321.7|19309.7|19313.8|19301.8|27
1741279400000|2025-03-06 16:43:20|19320.8|19308.8|19317.5|19305.5|19320.8|19308.8|19316.7|19304.7|1
1741279410000|2025-03-06 16:43:30|19319.2|19307.2|19316.2|19304.2|19319.2|19307.2|19315.5|19303.5|25
1741279420000|2025-03-06 16:43:40|19315|19303|19316.2|19304.2|19316.2|19304.2|19314.2|19302.2|1
1741279430000|2025-03-06 16:43:50|19315|19303|19315|19303|19315.5|19303.5|19315|19303|0
1741279440000|2025-03-06 16:44:00|19308.7|19296.7|19310.3|19298.3|19310.8|19298.8|19307.5|19295.5|8
1741279450000|2025-03-06 16:44:10|19310.7|19298.7|19310|19298|19310.7|19298.7|19310|19298|1
1741279460000|2025-03-06 16:44:20|19307.5|19295.5|19316.7|19304.7|19316.7|19304.7|19307.5|19295.5|17
1741279470000|2025-03-06 16:44:30|19312.5|19300.5|19313.7|19301.7|19313.7|19301.7|19311.2|19299.2|0
1741279480000|2025-03-06 16:44:40|19314.2|19302.2|19312.2|19300.2|19314.2|19302.2|19311.7|19299.7|0
1741279490000|2025-03-06 16:44:50|19311.7|19299.7|19311.2|19299.2|19312.2|19300.2|19310.5|19298.5|1
1741279500000|2025-03-06 16:45:00|19310.5|19298.5|19309.2|19297.2|19310.5|19298.5|19308.7|19296.7|0
1741279510000|2025-03-06 16:45:10|19310|19298|19323|19311|19323|19311|19310|19298|12
1741279520000|2025-03-06 16:45:20|19326.8|19314.8|19332.5|19320.5|19332.5|19320.5|19326.8|19314.8|6
1741279530000|2025-03-06 16:45:30|19329.5|19317.5|19333|19321|19333|19321|19329.5|19317.5|33
1741279540000|2025-03-06 16:45:40|19332.2|19320.2|19331.2|19319.2|19333|19321|19331.2|19319.2|2
1741279550000|2025-03-06 16:45:50|19330.5|19318.5|19330.5|19318.5|19330.5|19318.5|19330.5|19318.5|1
1741279560000|2025-03-06 16:46:00|19331.2|19319.2|19333.7|19321.7|19334.2|19322.2|19331.2|19319.2|3
1741279570000|2025-03-06 16:46:10|19334.2|19322.2|19332.5|19320.5|19335|19323|19331.7|19319.7|1
1741279580000|2025-03-06 16:46:20|19333.2|19321.2|19334.2|19322.2|19334.2|19322.2|19332.2|19320.2|3
1741279590000|2025-03-06 16:46:30|19334.7|19322.7|19333.7|19321.7|19334.7|19322.7|19333.7|19321.7|12
1741279600000|2025-03-06 16:46:40|19334.2|19322.2|19338.7|19326.7|19338.7|19326.7|19333.7|19321.7|2
1741279610000|2025-03-06 16:46:50|19339.2|19327.2|19349.2|19337.2|19350.5|19338.5|19339.2|19327.2|24
1741279620000|2025-03-06 16:47:00|19349.7|19337.7|19348.7|19336.7|19349.7|19337.7|19348.7|19336.7|6
1741279630000|2025-03-06 16:47:10|19349.2|19337.2|19344.7|19332.7|19349.2|19337.2|19342.2|19330.2|10
1741279640000|2025-03-06 16:47:20|19345.2|19333.2|19342.7|19330.7|19345.2|19333.2|19342.7|19330.7|0
1741279650000|2025-03-06 16:47:30|19343.5|19331.5|19342|19330|19343.5|19331.5|19340.2|19328.2|5
1741279660000|2025-03-06 16:47:40|19344|19332|19341.5|19329.5|19346.7|19334.7|19341.5|19329.5|6
1741279670000|2025-03-06 16:47:50|19342.7|19330.7|19342.2|19330.2|19342.7|19330.7|19341.5|19329.5|0
1741279680000|2025-03-06 16:48:00|19341.5|19329.5|19338.7|19326.7|19341.5|19329.5|19338.7|19326.7|3
1741279690000|2025-03-06 16:48:10|19339.2|19327.2|19339.2|19327.2|19340.7|19328.7|19338.7|19326.7|1
1741279700000|2025-03-06 16:48:20|19338.7|19326.7|19338.7|19326.7|19339.2|19327.2|19338.7|19326.7|0
1741279710000|2025-03-06 16:48:30|19339.7|19327.7|19341.2|19329.2|19341.2|19329.2|19339.7|19327.7|1
1741279720000|2025-03-06 16:48:40|19343.2|19331.2|19343.2|19331.2|19343.2|19331.2|19343.2|19331.2|17
1741279730000|2025-03-06 16:48:50|19343.7|19331.7|19343.2|19331.2|19343.7|19331.7|19343.2|19331.2|0
1741279740000|2025-03-06 16:49:00|19341.2|19329.2|19340|19328|19341.2|19329.2|19337.5|19325.5|12
1741279750000|2025-03-06 16:49:10|19342.5|19330.5|19340|19328|19343.2|19331.2|19340|19328|1
1741279760000|2025-03-06 16:49:20|19341.2|19329.2|19332.7|19320.7|19343.2|19331.2|19332.7|19320.7|4
1741279770000|2025-03-06 16:49:30|19332.2|19320.2|19332.7|19320.7|19332.7|19320.7|19332.2|19320.2|1
1741279780000|2025-03-06 16:49:40|19333.5|19321.5|19332.2|19320.2|19333.5|19321.5|19332.2|19320.2|1
1741279790000|2025-03-06 16:49:50|19331.7|19319.7|19332.2|19320.2|19332.2|19320.2|19331.7|19319.7|0
1741279800000|2025-03-06 16:50:00|19333|19321|19333.7|19321.7|19334.2|19322.2|19332.2|19320.2|13
1741279810000|2025-03-06 16:50:10|19332.2|19320.2|19339.7|19327.7|19339.7|19327.7|19332.2|19320.2|18
1741279820000|2025-03-06 16:50:20|19340.2|19328.2|19344|19332|19344.7|19332.7|19340.2|19328.2|2
1741279830000|2025-03-06 16:50:30|19345.7|19333.7|19345.2|19333.2|19345.7|19333.7|19344|19332|4
1741279840000|2025-03-06 16:50:40|19346|19334|19346|19334|19346|19334|19344.7|19332.7|8
1741279850000|2025-03-06 16:50:50|19345.2|19333.2|19346.7|19334.7|19347.5|19335.5|19345.2|19333.2|17
1741279860000|2025-03-06 16:51:00|19347.5|19335.5|19346.7|19334.7|19347.5|19335.5|19346.7|19334.7|2
1741279870000|2025-03-06 16:51:10|19343|19331|19343|19331|19343.5|19331.5|19343|19331|7
1741279880000|2025-03-06 16:51:20|19341|19329|19339.2|19327.2|19341|19329|19339.2|19327.2|1
1741279890000|2025-03-06 16:51:30|19342.2|19330.2|19343|19331|19343.7|19331.7|19341|19329|2
1741279900000|2025-03-06 16:51:40|19343.7|19331.7|19341.7|19329.7|19343.7|19331.7|19341.7|19329.7|0
1741279910000|2025-03-06 16:51:50|19342.2|19330.2|19344.7|19332.7|19344.7|19332.7|19341.7|19329.7|2
1741279920000|2025-03-06 16:52:00|19344.2|19332.2|19345.2|19333.2|19345.2|19333.2|19344.2|19332.2|1
1741279930000|2025-03-06 16:52:10|19346|19334|19349.7|19337.7|19349.7|19337.7|19346|19334|9
1741279940000|2025-03-06 16:52:20|19351.7|19339.7|19350.5|19338.5|19351.7|19339.7|19348.5|19336.5|4
1741279950000|2025-03-06 16:52:30|19351|19339|19344.2|19332.2|19351|19339|19344.2|19332.2|3
1741279960000|2025-03-06 16:52:40|19343|19331|19341.7|19329.7|19343.5|19331.5|19341.7|19329.7|1
1741279970000|2025-03-06 16:52:50|19341|19329|19344.2|19332.2|19344.2|19332.2|19341|19329|1
1741279980000|2025-03-06 16:53:00|19343|19331|19339.2|19327.2|19343.5|19331.5|19339.2|19327.2|18
1741279990000|2025-03-06 16:53:10|19340|19328|19339.7|19327.7|19341.7|19329.7|19339.2|19327.2|2
1741280000000|2025-03-06 16:53:20|19339.2|19327.2|19337.2|19325.2|19339.2|19327.2|19334.7|19322.7|3
1741280010000|2025-03-06 16:53:30|19336.7|19324.7|19336.2|19324.2|19336.7|19324.7|19336.2|19324.2|0
1741280020000|2025-03-06 16:53:40|19335.7|19323.7|19331.7|19319.7|19335.7|19323.7|19331.7|19319.7|2
1741280030000|2025-03-06 16:53:50|19333.7|19321.7|19336.2|19324.2|19338|19326|19331.7|19319.7|4
1741280040000|2025-03-06 16:54:00|19336.7|19324.7|19337.5|19325.5|19339.2|19327.2|19336.2|19324.2|4
1741280050000|2025-03-06 16:54:10|19338|19326|19341.2|19329.2|19341.2|19329.2|19338|19326|1
1741280060000|2025-03-06 16:54:20|19340.5|19328.5|19340.5|19328.5|19341.2|19329.2|19340.5|19328.5|2
1741280070000|2025-03-06 16:54:30|19341.2|19329.2|19341.2|19329.2|19341.2|19329.2|19341.2|19329.2|2
1741280080000|2025-03-06 16:54:40|19341.7|19329.7|19342|19330|19342.9|19330.9|19341.7|19329.7|0
1741280090000|2025-03-06 16:54:50|19339.7|19327.7|19336.2|19324.2|19339.7|19327.7|19336.2|19324.2|3
1741280100000|2025-03-06 16:55:00|19338.7|19326.7|19338.7|19326.7|19338.7|19326.7|19338.7|19326.7|0
1741280110000|2025-03-06 16:55:10|19340|19328|19338.7|19326.7|19340|19328|19338.7|19326.7|6
1741280120000|2025-03-06 16:55:20|19339.2|19327.2|19336.7|19324.7|19339.2|19327.2|19335.4|19323.4|3
1741280130000|2025-03-06 16:55:30|19336.2|19324.2|19336.2|19324.2|19337.4|19325.4|19334.2|19322.2|13
1741280140000|2025-03-06 16:55:40|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|19336.7|19324.7|1
1741280150000|2025-03-06 16:55:50|19337.4|19325.4|19337.4|19325.4|19337.4|19325.4|19334.2|19322.2|3
1741280160000|2025-03-06 16:56:00|19339.9|19327.9|19343.2|19331.2|19343.7|19331.7|19339.9|19327.9|14
1741280170000|2025-03-06 16:56:10|19342.7|19330.7|19343.2|19331.2|19343.7|19331.7|19341.9|19329.9|1
1741280180000|2025-03-06 16:56:20|19342.7|19330.7|19343.2|19331.2|19343.7|19331.7|19340.7|19328.7|4
1741280190000|2025-03-06 16:56:30|19342.4|19330.4|19343.7|19331.7|19343.7|19331.7|19341.2|19329.2|0
1741280200000|2025-03-06 16:56:40|19342.7|19330.7|19338.2|19326.2|19342.7|19330.7|19338.2|19326.2|4
1741280210000|2025-03-06 16:56:50|19340.7|19328.7|19338.7|19326.7|19340.7|19328.7|19338.7|19326.7|1
1741280220000|2025-03-06 16:57:00|19337.7|19325.7|19342.2|19330.2|19342.2|19330.2|19334.2|19322.2|11
1741280230000|2025-03-06 16:57:10|19341.7|19329.7|19343.7|19331.7|19344.2|19332.2|19341.7|19329.7|2
1741280240000|2025-03-06 16:57:20|19342.4|19330.4|19343.7|19331.7|19343.7|19331.7|19341.7|19329.7|5
1741280250000|2025-03-06 16:57:30|19342.9|19330.9|19341.2|19329.2|19342.9|19330.9|19340.4|19328.4|1
1741280260000|2025-03-06 16:57:40|19342.4|19330.4|19341.2|19329.2|19342.4|19330.4|19341.2|19329.2|1
1741280270000|2025-03-06 16:57:50|19341.7|19329.7|19341.2|19329.2|19341.7|19329.7|19341.2|19329.2|0
1741280280000|2025-03-06 16:58:00|19339.2|19327.2|19337.4|19325.4|19339.2|19327.2|19336.7|19324.7|3
1741280290000|2025-03-06 16:58:10|19336.7|19324.7|19336.2|19324.2|19337.4|19325.4|19334.9|19322.9|9
1741280300000|2025-03-06 16:58:20|19337.7|19325.7|19337.7|19325.7|19338.2|19326.2|19336.2|19324.2|9
1741280310000|2025-03-06 16:58:30|19336.7|19324.7|19337.4|19325.4|19337.4|19325.4|19336.7|19324.7|13
1741280320000|2025-03-06 16:58:40|19336.9|19324.9|19334.9|19322.9|19337.4|19325.4|19334.9|19322.9|2
1741280330000|2025-03-06 16:58:50|19336.2|19324.2|19337.7|19325.7|19338.7|19326.7|19336.2|19324.2|13
1741280340000|2025-03-06 16:59:00|19336.9|19324.9|19334.9|19322.9|19337.4|19325.4|19334.4|19322.4|3
1741280350000|2025-03-06 16:59:10|19335.7|19323.7|19338.7|19326.7|19341.2|19329.2|19335.7|19323.7|9
1741280360000|2025-03-06 16:59:20|19337.4|19325.4|19337.9|19325.9|19337.9|19325.9|19336.2|19324.2|0
1741280370000|2025-03-06 16:59:30|19336.7|19324.7|19337.2|19325.2|19337.9|19325.9|19336.7|19324.7|0
1741280380000|2025-03-06 16:59:40|19337.9|19325.9|19341.7|19329.7|19342.9|19330.9|19337.9|19325.9|1
1741280390000|2025-03-06 16:59:50|19345.4|19333.4|19346.7|19334.7|19346.7|19334.7|19344.7|19332.7|13
1741280400000|2025-03-06 17:00:00|19345.9|19333.9|19345.9|19333.9|19348.9|19336.9|19344.7|19332.7|25
1741280410000|2025-03-06 17:00:10|19346.4|19334.4|19347.2|19335.2|19347.2|19335.2|19345.9|19333.9|1
1741280420000|2025-03-06 17:00:20|19348.4|19336.4|19347.9|19335.9|19348.4|19336.4|19347.9|19335.9|2
1741280430000|2025-03-06 17:00:30|19348.4|19336.4|19352.2|19340.2|19355.4|19343.4|19348.4|19336.4|2
1741280440000|2025-03-06 17:00:40|19354.7|19342.7|19359.7|19347.7|19361.2|19349.2|19354.7|19342.7|4
1741280450000|2025-03-06 17:00:50|19358.4|19346.4|19358.4|19346.4|19359.7|19347.7|19357.4|19345.4|7
1741280460000|2025-03-06 17:01:00|19358.9|19346.9|19359.7|19347.7|19359.7|19347.7|19358.4|19346.4|6
1741280470000|2025-03-06 17:01:10|19360.2|19348.2|19360.2|19348.2|19360.2|19348.2|19360.2|19348.2|0
1741280480000|2025-03-06 17:01:20|19362.7|19350.7|19365.2|19353.2|19365.2|19353.2|19362.7|19350.7|5
1741280490000|2025-03-06 17:01:30|19364.7|19352.7|19364.7|19352.7|19365.2|19353.2|19364.7|19352.7|1
1741280500000|2025-03-06 17:01:40|19365.2|19353.2|19367.2|19355.2|19367.2|19355.2|19364.7|19352.7|1
1741280510000|2025-03-06 17:01:50|19364.9|19352.9|19359.7|19347.7|19364.9|19352.9|19359.7|19347.7|8
1741280520000|2025-03-06 17:02:00|19360.2|19348.2|19358.2|19346.2|19360.7|19348.7|19357.7|19345.7|1
1741280530000|2025-03-06 17:02:10|19358.9|19346.9|19366.4|19354.4|19367.2|19355.2|19358.9|19346.9|5
1741280540000|2025-03-06 17:02:20|19367.2|19355.2|19370.7|19358.7|19370.7|19358.7|19367.2|19355.2|5
1741280550000|2025-03-06 17:02:30|19369.9|19357.9|19370.7|19358.7|19371.2|19359.2|19368.2|19356.2|4
1741280560000|2025-03-06 17:02:40|19369.4|19357.4|19366.4|19354.4|19369.4|19357.4|19366.2|19354.2|2
1741280570000|2025-03-06 17:02:50|19365.9|19353.9|19366.4|19354.4|19366.4|19354.4|19365.9|19353.9|1
1741280580000|2025-03-06 17:03:00|19367.2|19355.2|19365.9|19353.9|19367.2|19355.2|19365.9|19353.9|7
1741280590000|2025-03-06 17:03:10|19365.2|19353.2|19362.7|19350.7|19365.2|19353.2|19362.7|19350.7|9
1741280600000|2025-03-06 17:03:20|19363.9|19351.9|19363.9|19351.9|19363.9|19351.9|19363.9|19351.9|3
1741280610000|2025-03-06 17:03:30|19362.7|19350.7|19363.4|19351.4|19363.4|19351.4|19362.2|19350.2|0
1741280630000|2025-03-06 17:03:50|19362.7|19350.7|19368.9|19356.9|19368.9|19356.9|19362.7|19350.7|5
1741280660000|2025-03-06 17:04:20|19365.2|19353.2|19362.7|19350.7|19365.2|19353.2|19362.7|19350.7|5
1741280670000|2025-03-06 17:04:30|19361.9|19349.9|19361.4|19349.4|19362.7|19350.7|19361.4|19349.4|3
1741280680000|2025-03-06 17:04:40|19360.9|19348.9|19358.1|19346.1|19361.4|19349.4|19358.1|19346.1|3
1741280690000|2025-03-06 17:04:50|19359.4|19347.4|19361.4|19349.4|19361.4|19349.4|19358.4|19346.4|5
1741280700000|2025-03-06 17:05:00|19360.1|19348.1|19358.9|19346.9|19360.6|19348.6|19358.1|19346.1|12
1741280710000|2025-03-06 17:05:10|19359.4|19347.4|19360.9|19348.9|19361.4|19349.4|19359.4|19347.4|3
1741280720000|2025-03-06 17:05:20|19361.4|19349.4|19363.1|19351.1|19363.9|19351.9|19360.6|19348.6|1
1741280730000|2025-03-06 17:05:30|19363.9|19351.9|19363.1|19351.1|19363.9|19351.9|19362.6|19350.6|0
1741280740000|2025-03-06 17:05:40|19363.9|19351.9|19361.4|19349.4|19363.9|19351.9|19361.4|19349.4|7
1741280750000|2025-03-06 17:05:50|19362.4|19350.4|19363.1|19351.1|19363.1|19351.1|19362.4|19350.4|8
1741280760000|2025-03-06 17:06:00|19363.9|19351.9|19363.9|19351.9|19365.1|19353.1|19363.9|19351.9|1
1741280770000|2025-03-06 17:06:10|19364.4|19352.4|19366.9|19354.9|19366.9|19354.9|19364.4|19352.4|1
1741280780000|2025-03-06 17:06:20|19366.1|19354.1|19363.1|19351.1|19366.1|19354.1|19363.1|19351.1|4
1741280790000|2025-03-06 17:06:30|19364.4|19352.4|19361.9|19349.9|19364.4|19352.4|19361.9|19349.9|1
1741280800000|2025-03-06 17:06:40|19359.9|19347.9|19355.4|19343.4|19359.9|19347.9|19355.4|19343.4|12
1741280810000|2025-03-06 17:06:50|19356.1|19344.1|19357.4|19345.4|19357.4|19345.4|19355.4|19343.4|2
1741280820000|2025-03-06 17:07:00|19356.1|19344.1|19355.4|19343.4|19356.1|19344.1|19355.4|19343.4|0
1741280830000|2025-03-06 17:07:10|19355.9|19343.9|19357.6|19345.6|19357.6|19345.6|19355.9|19343.9|15
1741280840000|2025-03-06 17:07:20|19357.1|19345.1|19356.6|19344.6|19357.1|19345.1|19356.6|19344.6|1
1741280850000|2025-03-06 17:07:30|19355.1|19343.1|19355.1|19343.1|19355.6|19343.6|19355.1|19343.1|0
1741280870000|2025-03-06 17:07:50|19355.6|19343.6|19361.6|19349.6|19361.6|19349.6|19355.6|19343.6|27
1741280880000|2025-03-06 17:08:00|19362.9|19350.9|19360.4|19348.4|19362.9|19350.9|19360.4|19348.4|2
1741280890000|2025-03-06 17:08:10|19359.9|19347.9|19357.4|19345.4|19359.9|19347.9|19357.4|19345.4|0
1741280900000|2025-03-06 17:08:20|19357.9|19345.9|19356.1|19344.1|19357.9|19345.9|19356.1|19344.1|11
1741280910000|2025-03-06 17:08:30|19355.4|19343.4|19357.4|19345.4|19357.9|19345.9|19355.4|19343.4|3
1741280920000|2025-03-06 17:08:40|19357.9|19345.9|19359.9|19347.9|19359.9|19347.9|19357.9|19345.9|1
1741280930000|2025-03-06 17:08:50|19360.4|19348.4|19362.4|19350.4|19362.4|19350.4|19360.4|19348.4|1
1741280940000|2025-03-06 17:09:00|19361.6|19349.6|19359.9|19347.9|19361.6|19349.6|19359.9|19347.9|1
1741280950000|2025-03-06 17:09:10|19357.4|19345.4|19358.6|19346.6|19358.6|19346.6|19357.4|19345.4|2
1741280960000|2025-03-06 17:09:20|19359.1|19347.1|19359.9|19347.9|19359.9|19347.9|19359.1|19347.1|1
1741280970000|2025-03-06 17:09:30|19361.1|19349.1|19361.1|19349.1|19361.1|19349.1|19361.1|19349.1|1
1741280980000|2025-03-06 17:09:40|19360.4|19348.4|19361.9|19349.9|19361.9|19349.9|19360.4|19348.4|0
1741280990000|2025-03-06 17:09:50|19363.1|19351.1|19359.9|19347.9|19363.1|19351.1|19359.9|19347.9|7
1741281000000|2025-03-06 17:10:00|19361.1|19349.1|19358.6|19346.6|19361.1|19349.1|19358.6|19346.6|2
1741281010000|2025-03-06 17:10:10|19359.1|19347.1|19359.1|19347.1|19361.9|19349.9|19359.1|19347.1|4
1741281020000|2025-03-06 17:10:20|19358.6|19346.6|19358.6|19346.6|19358.6|19346.6|19358.6|19346.6|1
1741281030000|2025-03-06 17:10:30|19357.9|19345.9|19355.6|19343.6|19357.9|19345.9|19352.9|19340.9|17
1741281040000|2025-03-06 17:10:40|19356.1|19344.1|19355.6|19343.6|19356.1|19344.1|19355.6|19343.6|0
1741281050000|2025-03-06 17:10:50|19356.1|19344.1|19354.4|19342.4|19358.6|19346.6|19354.4|19342.4|8
1741281060000|2025-03-06 17:11:00|19354.9|19342.9|19357.4|19345.4|19357.4|19345.4|19354.9|19342.9|0
1741281070000|2025-03-06 17:11:10|19356.9|19344.9|19354.9|19342.9|19356.9|19344.9|19354.9|19342.9|16
1741281080000|2025-03-06 17:11:20|19355.4|19343.4|19353.9|19341.9|19355.4|19343.4|19352.6|19340.6|7
1741281090000|2025-03-06 17:11:30|19354.6|19342.6|19355.4|19343.4|19355.4|19343.4|19353.9|19341.9|13
1741281100000|2025-03-06 17:11:40|19354.6|19342.6|19363.6|19351.6|19363.6|19351.6|19354.6|19342.6|13
1741281110000|2025-03-06 17:11:50|19362.1|19350.1|19362.1|19350.1|19362.9|19350.9|19362.1|19350.1|0
1741281120000|2025-03-06 17:12:00|19363.6|19351.6|19362.9|19350.9|19363.6|19351.6|19361.6|19349.6|1
1741281130000|2025-03-06 17:12:10|19364.4|19352.4|19361.6|19349.6|19367.4|19355.4|19361.6|19349.6|14
1741281140000|2025-03-06 17:12:20|19362.4|19350.4|19361.1|19349.1|19362.4|19350.4|19360.4|19348.4|2
1741281150000|2025-03-06 17:12:30|19361.6|19349.6|19358.6|19346.6|19361.6|19349.6|19358.6|19346.6|5
1741281170000|2025-03-06 17:12:50|19356.9|19344.9|19353.6|19341.6|19356.9|19344.9|19353.1|19341.1|1
1741281180000|2025-03-06 17:13:00|19354.4|19342.4|19353.1|19341.1|19354.9|19342.9|19353.1|19341.1|1
1741281190000|2025-03-06 17:13:10|19354.1|19342.1|19358.4|19346.4|19358.4|19346.4|19354.1|19342.1|21
1741281210000|2025-03-06 17:13:30|19357.6|19345.6|19357.9|19345.9|19357.9|19345.9|19357.1|19345.1|1
1741281220000|2025-03-06 17:13:40|19358.4|19346.4|19365.1|19353.1|19365.1|19353.1|19358.4|19346.4|3
1741281230000|2025-03-06 17:13:50|19366.9|19354.9|19368.1|19356.1|19368.1|19356.1|19362.6|19350.6|8
1741281240000|2025-03-06 17:14:00|19370.1|19358.1|19368.1|19356.1|19370.6|19358.6|19368.1|19356.1|10
1741281250000|2025-03-06 17:14:10|19370.1|19358.1|19368.9|19356.9|19370.1|19358.1|19368.4|19356.4|1
1741281260000|2025-03-06 17:14:20|19368.1|19356.1|19371.4|19359.4|19371.4|19359.4|19368.1|19356.1|3
1741281270000|2025-03-06 17:14:30|19370.9|19358.9|19368.1|19356.1|19370.9|19358.9|19368.1|19356.1|5
1741281280000|2025-03-06 17:14:40|19369.4|19357.4|19368.1|19356.1|19369.4|19357.4|19368.1|19356.1|0
1741281300000|2025-03-06 17:15:00|19368.9|19356.9|19368.1|19356.1|19369.4|19357.4|19368.1|19356.1|1
1741281310000|2025-03-06 17:15:10|19367.6|19355.6|19368.1|19356.1|19368.1|19356.1|19363.1|19351.1|7
1741281320000|2025-03-06 17:15:20|19366.4|19354.4|19368.1|19356.1|19368.9|19356.9|19366.4|19354.4|7
1741281330000|2025-03-06 17:15:30|19368.9|19356.9|19365.6|19353.6|19368.9|19356.9|19365.6|19353.6|0
1741281340000|2025-03-06 17:15:40|19366.4|19354.4|19365.1|19353.1|19366.4|19354.4|19364.6|19352.6|0
1741281350000|2025-03-06 17:15:50|19364.6|19352.6|19361.4|19349.4|19364.6|19352.6|19361.4|19349.4|8
1741281360000|2025-03-06 17:16:00|19363.4|19351.4|19363.9|19351.9|19363.9|19351.9|19362.1|19350.1|1
1741281370000|2025-03-06 17:16:10|19364.6|19352.6|19365.1|19353.1|19365.1|19353.1|19364.6|19352.6|3
1741281380000|2025-03-06 17:16:20|19366.3|19354.3|19367.1|19355.1|19367.1|19355.1|19366.3|19354.3|0
1741281390000|2025-03-06 17:16:30|19365.6|19353.6|19366.3|19354.3|19367.6|19355.6|19365.6|19353.6|2
1741281400000|2025-03-06 17:16:40|19367.1|19355.1|19367.1|19355.1|19367.6|19355.6|19367.1|19355.1|0
1741281410000|2025-03-06 17:16:50|19364.3|19352.3|19360.1|19348.1|19364.3|19352.3|19360.1|19348.1|6
1741281420000|2025-03-06 17:17:00|19358.6|19346.6|19355.1|19343.1|19358.6|19346.6|19355.1|19343.1|7
1741281430000|2025-03-06 17:17:10|19355.8|19343.8|19354.6|19342.6|19355.8|19343.8|19354.6|19342.6|1
1741281440000|2025-03-06 17:17:20|19355.1|19343.1|19348.8|19336.8|19356.3|19344.3|19348.1|19336.1|5
1741281450000|2025-03-06 17:17:30|19348.1|19336.1|19346.8|19334.8|19350.6|19338.6|19346.8|19334.8|13
1741281460000|2025-03-06 17:17:40|19346.1|19334.1|19348.1|19336.1|19350.1|19338.1|19346.1|19334.1|3
1741281470000|2025-03-06 17:17:50|19348.8|19336.8|19347.1|19335.1|19348.8|19336.8|19345.1|19333.1|55
1741281480000|2025-03-06 17:18:00|||||||||1
1741281490000|2025-03-06 17:18:10|19346.6|19334.6|19350.8|19338.8|19350.8|19338.8|19345.1|19333.1|12
1741281500000|2025-03-06 17:18:20|19352.1|19340.1|19352.1|19340.1|19352.1|19340.1|19352.1|19340.1|1
1741281510000|2025-03-06 17:18:30|19353.3|19341.3|19352.6|19340.6|19353.3|19341.3|19352.1|19340.1|0
1741281520000|2025-03-06 17:18:40|19353.3|19341.3|19357.1|19345.1|19358.3|19346.3|19353.3|19341.3|6
1741281530000|2025-03-06 17:18:50|19356.6|19344.6|19357.1|19345.1|19357.1|19345.1|19355.8|19343.8|1
1741281540000|2025-03-06 17:19:00|19357.6|19345.6|19355.3|19343.3|19358.3|19346.3|19354.6|19342.6|2
1741281550000|2025-03-06 17:19:10|19354.6|19342.6|19352.1|19340.1|19355.3|19343.3|19350.1|19338.1|5
1741281560000|2025-03-06 17:19:20|19352.6|19340.6|19354.6|19342.6|19354.6|19342.6|19352.6|19340.6|1
1741281570000|2025-03-06 17:19:30|19356.6|19344.6|19354.6|19342.6|19356.6|19344.6|19354.6|19342.6|2
1741281580000|2025-03-06 17:19:40|19355.1|19343.1|19355.1|19343.1|19355.1|19343.1|19355.1|19343.1|0
1741281590000|2025-03-06 17:19:50|19356.6|19344.6|19355.8|19343.8|19356.6|19344.6|19354.6|19342.6|0
1741281600000|2025-03-06 17:20:00|19355.1|19343.1|19359.6|19347.6|19359.6|19347.6|19354.6|19342.6|2
1741281610000|2025-03-06 17:20:10|19360.3|19348.3|19359.6|19347.6|19360.3|19348.3|19359.6|19347.6|1
1741281620000|2025-03-06 17:20:20|19360.1|19348.1|19361.3|19349.3|19361.3|19349.3|19360.1|19348.1|0
1741281630000|2025-03-06 17:20:30|19360.8|19348.8|19354.6|19342.6|19360.8|19348.8|19354.6|19342.6|2
1741281640000|2025-03-06 17:20:40|19355.3|19343.3|19355.8|19343.8|19355.8|19343.8|19355.3|19343.3|11
1741281650000|2025-03-06 17:20:50|19355.1|19343.1|19362.1|19350.1|19362.1|19350.1|19355.1|19343.1|2
1741281660000|2025-03-06 17:21:00|19360.8|19348.8|19359.1|19347.1|19362.1|19350.1|19359.1|19347.1|1
1741281670000|2025-03-06 17:21:10|19359.6|19347.6|19359.6|19347.6|19361.1|19349.1|19359.1|19347.1|3
1741281680000|2025-03-06 17:21:20|19360.3|19348.3|19359.6|19347.6|19362.1|19350.1|19359.6|19347.6|2
1741281690000|2025-03-06 17:21:30|19359.1|19347.1|19355.8|19343.8|19359.1|19347.1|19355.8|19343.8|2
1741281700000|2025-03-06 17:21:40|19355.3|19343.3|19352.8|19340.8|19356.6|19344.6|19352.1|19340.1|15
1741281710000|2025-03-06 17:21:50|19352.1|19340.1|19353.6|19341.6|19353.6|19341.6|19351.6|19339.6|2
1741281720000|2025-03-06 17:22:00|19352.8|19340.8|19357.1|19345.1|19357.3|19345.3|19352.8|19340.8|3
1741281730000|2025-03-06 17:22:10|19357.8|19345.8|19359.6|19347.6|19359.6|19347.6|19357.8|19345.8|1
1741281740000|2025-03-06 17:22:20|19359.1|19347.1|19355.8|19343.8|19359.1|19347.1|19355.3|19343.3|4
1741281750000|2025-03-06 17:22:30|19354.6|19342.6|19345.8|19333.8|19354.6|19342.6|19345.8|19333.8|12
1741281760000|2025-03-06 17:22:40|19348.6|19336.6|19349.1|19337.1|19349.1|19337.1|19348.3|19336.3|0
1741281770000|2025-03-06 17:22:50|19348.6|19336.6|19351.6|19339.6|19351.6|19339.6|19348.3|19336.3|10
1741281780000|2025-03-06 17:23:00|19350.3|19338.3|19348.6|19336.6|19350.3|19338.3|19348.6|19336.6|4
1741281790000|2025-03-06 17:23:10|19349.1|19337.1|19351.1|19339.1|19351.1|19339.1|19349.1|19337.1|0
1741281800000|2025-03-06 17:23:20|19349.6|19337.6|19349.6|19337.6|19350.3|19338.3|19349.6|19337.6|0
1741281810000|2025-03-06 17:23:30|19349.1|19337.1|19349.6|19337.6|19349.6|19337.6|19348.3|19336.3|0
1741281820000|2025-03-06 17:23:40|19349.1|19337.1|19349.1|19337.1|19349.1|19337.1|19349.1|19337.1|0
1741281830000|2025-03-06 17:23:50|19349.6|19337.6|19350.3|19338.3|19350.3|19338.3|19349.6|19337.6|4
1741281840000|2025-03-06 17:24:00|19350.8|19338.8|19350.8|19338.8|19351.6|19339.6|19350.8|19338.8|0
1741281850000|2025-03-06 17:24:10|19351.3|19339.3|19352.8|19340.8|19352.8|19340.8|19351.3|19339.3|2
1741281860000|2025-03-06 17:24:20|19353.3|19341.3|19353.3|19341.3|19353.3|19341.3|19353.3|19341.3|0
1741281870000|2025-03-06 17:24:30|19354.1|19342.1|19354.1|19342.1|19354.1|19342.1|19354.1|19342.1|0
1741281880000|2025-03-06 17:24:40|19353.3|19341.3|19350.3|19338.3|19353.3|19341.3|19350.3|19338.3|2
1741281900000|2025-03-06 17:25:00|19349.6|19337.6|19350.8|19338.8|19350.8|19338.8|19349.6|19337.6|4
1741281910000|2025-03-06 17:25:10|19350.3|19338.3|19348.3|19336.3|19350.3|19338.3|19347.1|19335.1|12
1741281920000|2025-03-06 17:25:20|19345.3|19333.3|19345.3|19333.3|19348.3|19336.3|19345.3|19333.3|8
1741281930000|2025-03-06 17:25:30|19345.8|19333.8|19346.6|19334.6|19346.6|19334.6|19345.8|19333.8|0
1741281940000|2025-03-06 17:25:40|19345.8|19333.8|19347.8|19335.8|19348.3|19336.3|19345.8|19333.8|4
1741281950000|2025-03-06 17:25:50|19348.8|19336.8|19350.3|19338.3|19351.6|19339.6|19348.8|19336.8|2
1741281960000|2025-03-06 17:26:00|19350.8|19338.8|19352.1|19340.1|19354.1|19342.1|19348.8|19336.8|2
1741281970000|2025-03-06 17:26:10|19351.6|19339.6|19352.1|19340.1|19352.1|19340.1|19350.8|19338.8|0
1741281980000|2025-03-06 17:26:20|19349.6|19337.6|19350.8|19338.8|19352.1|19340.1|19349.6|19337.6|0
1741281990000|2025-03-06 17:26:30|19349.6|19337.6|19350.3|19338.3|19350.8|19338.8|19349.6|19337.6|0
1741282000000|2025-03-06 17:26:40|19349.6|19337.6|19345.8|19333.8|19349.6|19337.6|19345.8|19333.8|0
1741282010000|2025-03-06 17:26:50|19347.1|19335.1|19347.1|19335.1|19347.1|19335.1|19347.1|19335.1|1
1741282020000|2025-03-06 17:27:00|19349.1|19337.1|19349.6|19337.6|19350.3|19338.3|19349.1|19337.1|4
1741282030000|2025-03-06 17:27:10|19350.3|19338.3|19352.1|19340.1|19352.1|19340.1|19350.3|19338.3|1
1741282040000|2025-03-06 17:27:20|19352.8|19340.8|19354.1|19342.1|19354.1|19342.1|19352.1|19340.1|4
1741282050000|2025-03-06 17:27:30|19353.3|19341.3|19351.1|19339.1|19353.3|19341.3|19349.6|19337.6|11
1741282060000|2025-03-06 17:27:40|19351.6|19339.6|19356.8|19344.8|19356.8|19344.8|19349.6|19337.6|24
1741282070000|2025-03-06 17:27:50|19355.5|19343.5|19352.5|19340.5|19355.5|19343.5|19352.1|19340.1|12
1741282080000|2025-03-06 17:28:00|19352.1|19340.1|19352.1|19340.1|19352.1|19340.1|19352.1|19340.1|1
1741282090000|2025-03-06 17:28:10|19352.5|19340.5|19355.8|19343.8|19355.8|19343.8|19352.5|19340.5|4
1741282100000|2025-03-06 17:28:20|19357.3|19345.3|19360.8|19348.8|19360.8|19348.8|19357.3|19345.3|4
1741282110000|2025-03-06 17:28:30|19359.6|19347.6|19359.5|19347.5|19360|19348|19357.5|19345.5|5
1741282120000|2025-03-06 17:28:40|19358|19346|19352|19340|19358|19346|19352|19340|6
1741282130000|2025-03-06 17:28:50|19352.5|19340.5|19352.5|19340.5|19352.5|19340.5|19352.5|19340.5|0
1741282140000|2025-03-06 17:29:00|19353.3|19341.3|19359.5|19347.5|19360.8|19348.8|19353.3|19341.3|9
1741282150000|2025-03-06 17:29:10|19359.1|19347.1|19357.5|19345.5|19359.1|19347.1|19357.5|19345.5|0
1741282160000|2025-03-06 17:29:20|19357|19345|19355.8|19343.8|19357|19345|19355.8|19343.8|1
1741282170000|2025-03-06 17:29:30|19356.3|19344.3|19358.3|19346.3|19358.3|19346.3|19356.3|19344.3|3
1741282180000|2025-03-06 17:29:40|19357.5|19345.5|19357|19345|19358.3|19346.3|19357|19345|4
1741282190000|2025-03-06 17:29:50|19357.5|19345.5|19357.8|19345.8|19358.3|19346.3|19357.5|19345.5|6
1741282200000|2025-03-06 17:30:00|19357.5|19345.5|19363.5|19351.5|19363.5|19351.5|19357.5|19345.5|16
1741282210000|2025-03-06 17:30:10|19364|19352|19362|19350|19364|19352|19361.5|19349.5|0
1741282220000|2025-03-06 17:30:20|19361.5|19349.5|19361.5|19349.5|19361.5|19349.5|19361.5|19349.5|13
1741282240000|2025-03-06 17:30:40|||||||||1
1741282250000|2025-03-06 17:30:50|19362.3|19350.3|19360.5|19348.5|19364.3|19352.3|19360.1|19348.1|13
1741282260000|2025-03-06 17:31:00|19361|19349|19357.3|19345.3|19361.8|19349.8|19357.3|19345.3|4
1741282270000|2025-03-06 17:31:10|19354.3|19342.3|19355.5|19343.5|19356.8|19344.8|19354.3|19342.3|10
1741282280000|2025-03-06 17:31:20|19354.3|19342.3|19354.3|19342.3|19355.1|19343.1|19354.3|19342.3|2
1741282290000|2025-03-06 17:31:30|19353.8|19341.8|19351.8|19339.8|19353.8|19341.8|19350.5|19338.5|3
1741282300000|2025-03-06 17:31:40|19354.3|19342.3|19353|19341|19354.3|19342.3|19353|19341|14
1741282310000|2025-03-06 17:31:50|19353.8|19341.8|19353|19341|19353.8|19341.8|19353|19341|1
1741282320000|2025-03-06 17:32:00|19353.8|19341.8|19352.5|19340.5|19353.8|19341.8|19352.5|19340.5|4
1741282330000|2025-03-06 17:32:10|19351.3|19339.3|19353.8|19341.8|19353.8|19341.8|19351.3|19339.3|6
1741282340000|2025-03-06 17:32:20|19353|19341|19355.5|19343.5|19357.5|19345.5|19353|19341|3
1741282350000|2025-03-06 17:32:30|19356.3|19344.3|19360|19348|19360|19348|19356.3|19344.3|10
1741282360000|2025-03-06 17:32:40|19361.3|19349.3|19358.8|19346.8|19361.3|19349.3|19358.8|19346.8|11
1741282380000|2025-03-06 17:33:00|19361.3|19349.3|19353.5|19341.5|19361.3|19349.3|19353.5|19341.5|10
1741282390000|2025-03-06 17:33:10|19354.3|19342.3|19356.5|19344.5|19356.5|19344.5|19354.3|19342.3|9
1741282400000|2025-03-06 17:33:20|19356|19344|19357.3|19345.3|19357.3|19345.3|19356|19344|2
1741282410000|2025-03-06 17:33:30|19359|19347|19356.8|19344.8|19359|19347|19356.8|19344.8|6
1741282420000|2025-03-06 17:33:40|19355.5|19343.5|19355.5|19343.5|19356.8|19344.8|19355.5|19343.5|3
1741282430000|2025-03-06 17:33:50|19357.3|19345.3|19358.5|19346.5|19358.5|19346.5|19356|19344|4
1741282440000|2025-03-06 17:34:00|19357.3|19345.3|19356.5|19344.5|19358|19346|19356|19344|6
1741282450000|2025-03-06 17:34:10|19357.3|19345.3|19356|19344|19357.3|19345.3|19356|19344|2
1741282460000|2025-03-06 17:34:20|19354.8|19342.8|19354.8|19342.8|19354.8|19342.8|19354.8|19342.8|1
1741282470000|2025-03-06 17:34:30|||||||||1
1741282480000|2025-03-06 17:34:40|19356|19344|19356|19344|19356|19344|19356|19344|4
1741282490000|2025-03-06 17:34:50|19356.5|19344.5|19346.5|19334.5|19357.3|19345.3|19346.5|19334.5|3
1741282500000|2025-03-06 17:35:00|19346|19334|19349|19337|19349.8|19337.8|19346|19334|14
1741282510000|2025-03-06 17:35:10|19349.8|19337.8|19349.8|19337.8|19349.8|19337.8|19349.8|19337.8|0
1741282520000|2025-03-06 17:35:20|19351|19339|19351|19339|19351|19339|19351|19339|5
1741282530000|2025-03-06 17:35:30|19351.5|19339.5|19353|19341|19353|19341|19351.5|19339.5|0
1741282540000|2025-03-06 17:35:40|19353.5|19341.5|19358.5|19346.5|19359.8|19347.8|19353.5|19341.5|11
1741282550000|2025-03-06 17:35:50|19359|19347|19359|19347|19359|19347|19359|19347|0
1741282560000|2025-03-06 17:36:00|19361.5|19349.5|19359|19347|19363|19351|19359|19347|9
1741282570000|2025-03-06 17:36:10|19356.5|19344.5|19355.3|19343.3|19356.5|19344.5|19354.8|19342.8|21
1741282580000|2025-03-06 17:36:20|19354|19342|19355.3|19343.3|19355.3|19343.3|19354|19342|2
1741282590000|2025-03-06 17:36:30|19354.8|19342.8|19353.5|19341.5|19354.8|19342.8|19353.5|19341.5|3
1741282600000|2025-03-06 17:36:40|19352.3|19340.3|19352.3|19340.3|19352.3|19340.3|19352.3|19340.3|0
1741282620000|2025-03-06 17:37:00|19354.8|19342.8|19353|19341|19354.8|19342.8|19351.8|19339.8|3
1741282630000|2025-03-06 17:37:10|19354.3|19342.3|19355.5|19343.5|19355.5|19343.5|19354.3|19342.3|0
1741282640000|2025-03-06 17:37:20|19355|19343|19358.8|19346.8|19358.8|19346.8|19355|19343|10
1741282650000|2025-03-06 17:37:30|19356|19344|19356.3|19344.3|19358|19346|19356|19344|1
1741282660000|2025-03-06 17:37:40|19355.5|19343.5|19354.3|19342.3|19355.5|19343.5|19354.3|19342.3|2
1741282680000|2025-03-06 17:38:00|19353.8|19341.8|19353|19341|19353.8|19341.8|19353|19341|9
1741282700000|2025-03-06 17:38:20|||||||||1
1741282710000|2025-03-06 17:38:30|19351.3|19339.3|19351.3|19339.3|19351.3|19339.3|19351.3|19339.3|2
1741282720000|2025-03-06 17:38:40|19353|19341|19352.5|19340.5|19353.8|19341.8|19352.5|19340.5|5
1741282740000|2025-03-06 17:39:00|19353|19341|19351.3|19339.3|19353|19341|19351.3|19339.3|2
1741282750000|2025-03-06 17:39:10|19351.8|19339.8|19351.8|19339.8|19351.8|19339.8|19351.8|19339.8|1
1741282760000|2025-03-06 17:39:20|19351.3|19339.3|19345.5|19333.5|19351.3|19339.3|19344.8|19332.8|5
1741282770000|2025-03-06 17:39:30|19348|19336|19349.8|19337.8|19349.8|19337.8|19348|19336|6
1741282780000|2025-03-06 17:39:40|19351|19339|19351|19339|19351.8|19339.8|19351|19339|2
1741282790000|2025-03-06 17:39:50|19351.8|19339.8|19351|19339|19351.8|19339.8|19350|19338|1
1741282800000|2025-03-06 17:40:00|19350.5|19338.5|19348|19336|19350.5|19338.5|19346.8|19334.8|2
1741282810000|2025-03-06 17:40:10|19348.5|19336.5|19349.3|19337.3|19349.8|19337.8|19348.5|19336.5|9
1741282820000|2025-03-06 17:40:20|19348.5|19336.5|19349.3|19337.3|19349.3|19337.3|19348.5|19336.5|0
1741282830000|2025-03-06 17:40:30|19349.8|19337.8|19345|19333|19350.5|19338.5|19344.5|19332.5|55
1741282840000|2025-03-06 17:40:40|19343|19331|19345|19333|19347|19335|19341.8|19329.8|4
1741282850000|2025-03-06 17:40:50|19344.3|19332.3|19346.3|19334.3|19346.3|19334.3|19343.8|19331.8|5
1741282860000|2025-03-06 17:41:00|19345|19333|19347|19335|19347.5|19335.5|19345|19333|1
1741282870000|2025-03-06 17:41:10|19346.3|19334.3|19346.3|19334.3|19348.8|19336.8|19346.3|19334.3|3
1741282880000|2025-03-06 17:41:20|19345.8|19333.8|19346.3|19334.3|19347|19335|19345.8|19333.8|4
1741282890000|2025-03-06 17:41:30|19345.8|19333.8|19346.3|19334.3|19346.3|19334.3|19345.8|19333.8|1
1741282900000|2025-03-06 17:41:40|19345.8|19333.8|19336.8|19324.8|19345.8|19333.8|19336.8|19324.8|14
1741282910000|2025-03-06 17:41:50|19337.5|19325.5|19336.8|19324.8|19338|19326|19336.8|19324.8|4
1741282920000|2025-03-06 17:42:00|19338.8|19326.8|19338.8|19326.8|19338.8|19326.8|19338.8|19326.8|1
1741282930000|2025-03-06 17:42:10|19339.5|19327.5|19340.5|19328.5|19341.3|19329.3|19339.5|19327.5|1
1741282940000|2025-03-06 17:42:20|19341.3|19329.3|19340.5|19328.5|19342.5|19330.5|19340.5|19328.5|7
1741282950000|2025-03-06 17:42:30|19341.3|19329.3|19341.3|19329.3|19341.3|19329.3|19340.5|19328.5|0
1741282960000|2025-03-06 17:42:40|19349|19337|19346.5|19334.5|19349|19337|19346|19334|14
1741282970000|2025-03-06 17:42:50|19345|19333|19329.5|19317.5|19345|19333|19329.5|19317.5|182
1741282980000|2025-03-06 17:43:00|19328.8|19316.8|19332|19320|19336.8|19324.8|19328.8|19316.8|133
1741282990000|2025-03-06 17:43:10|19330.8|19318.8|19329.5|19317.5|19331.3|19319.3|19329.5|19317.5|2
1741283000000|2025-03-06 17:43:20|19328.8|19316.8|19330.3|19318.3|19330.3|19318.3|19328.3|19316.3|8
1741283010000|2025-03-06 17:43:30|||||||||2
1741283020000|2025-03-06 17:43:40|19330.8|19318.8|19330.3|19318.3|19330.8|19318.8|19330.3|19318.3|1
1741283030000|2025-03-06 17:43:50|19327.8|19315.8|19324.5|19312.5|19328.3|19316.3|19324.5|19312.5|2
1741283040000|2025-03-06 17:44:00|19323.3|19311.3|19327|19315|19327|19315|19323.3|19311.3|9
1741283050000|2025-03-06 17:44:10|19326.3|19314.3|19326.3|19314.3|19326.3|19314.3|19326.3|19314.3|1
1741283060000|2025-03-06 17:44:20|19327|19315|19326.5|19314.5|19327|19315|19323.3|19311.3|6
1741283080000|2025-03-06 17:44:40|19325.8|19313.8|19325.8|19313.8|19325.8|19313.8|19325.8|19313.8|0
1741283090000|2025-03-06 17:44:50|19325|19313|19328.3|19316.3|19328.3|19316.3|19325|19313|5
1741283100000|2025-03-06 17:45:00|19327.8|19315.8|19323.3|19311.3|19327.8|19315.8|19323.3|19311.3|6
1741283110000|2025-03-06 17:45:10|19324|19312|19325|19313|19325|19313|19324|19312|3
1741283120000|2025-03-06 17:45:20|19324.3|19312.3|19324.5|19312.5|19324.5|19312.5|19323.3|19311.3|2
1741283130000|2025-03-06 17:45:30|19325|19313|19325.5|19313.5|19327.5|19315.5|19324.5|19312.5|6
1741283140000|2025-03-06 17:45:40|19325|19313|19326.3|19314.3|19326.3|19314.3|19325|19313|0
1741283150000|2025-03-06 17:45:50|19325.5|19313.5|19323.8|19311.8|19325.5|19313.5|19323.3|19311.3|2
1741283160000|2025-03-06 17:46:00|19323.3|19311.3|19323.8|19311.8|19323.8|19311.8|19323.3|19311.3|1
1741283170000|2025-03-06 17:46:10|19323.3|19311.3|19327|19315|19328.3|19316.3|19323.3|19311.3|10
1741283180000|2025-03-06 17:46:20|19328.3|19316.3|19331.3|19319.3|19331.3|19319.3|19327|19315|5
1741283190000|2025-03-06 17:46:30|19330|19318|19331.3|19319.3|19332|19320|19330|19318|3
1741283200000|2025-03-06 17:46:40|19330|19318|19330|19318|19330|19318|19328.8|19316.8|7
1741283210000|2025-03-06 17:46:50|19329.5|19317.5|19323.8|19311.8|19329.5|19317.5|19323.8|19311.8|10
1741283220000|2025-03-06 17:47:00|19327.3|19315.3|19328|19316|19328.8|19316.8|19327.3|19315.3|8
1741283230000|2025-03-06 17:47:10|19328.8|19316.8|19327.5|19315.5|19328.8|19316.8|19327.5|19315.5|0
1741283240000|2025-03-06 17:47:20|19325.5|19313.5|19326.2|19314.2|19326.2|19314.2|19325.5|19313.5|3
1741283250000|2025-03-06 17:47:30|19323.7|19311.7|19323.7|19311.7|19323.7|19311.7|19323.7|19311.7|0
1741283260000|2025-03-06 17:47:40|19323.3|19311.3|19318.7|19306.7|19323.3|19311.3|19318|19306|11
1741283270000|2025-03-06 17:47:50|19319.2|19307.2|19323|19311|19323.7|19311.7|19319.2|19307.2|4
1741283280000|2025-03-06 17:48:00|19322|19310|19322.5|19310.5|19322.5|19310.5|19322|19310|0
1741283290000|2025-03-06 17:48:10|19321|19309|19316.2|19304.2|19321|19309|19316.2|19304.2|2
1741283300000|2025-03-06 17:48:20|19315.5|19303.5|19316.7|19304.7|19320|19308|19315.5|19303.5|12
1741283310000|2025-03-06 17:48:30|19320|19308|19317.5|19305.5|19320|19308|19317.5|19305.5|2
1741283320000|2025-03-06 17:48:40|19318|19306|19320|19308|19320|19308|19318|19306|1
1741283330000|2025-03-06 17:48:50|19320.7|19308.7|19320.7|19308.7|19321.5|19309.5|19320.7|19308.7|3
1741283340000|2025-03-06 17:49:00|19321.2|19309.2|19323.2|19311.2|19324.5|19312.5|19321.2|19309.2|11
1741283350000|2025-03-06 17:49:10|19324.5|19312.5|19329.5|19317.5|19329.5|19317.5|19324.5|19312.5|8
1741283360000|2025-03-06 17:49:20|19331.2|19319.2|19327.5|19315.5|19331.2|19319.2|19326.7|19314.7|2
1741283370000|2025-03-06 17:49:30|||||||||1
1741283380000|2025-03-06 17:49:40|19332.5|19320.5|19333.2|19321.2|19333.2|19321.2|19332.5|19320.5|1
1741283390000|2025-03-06 17:49:50|19334.5|19322.5|19332.5|19320.5|19334.5|19322.5|19332|19320|16
1741283400000|2025-03-06 17:50:00|19331.2|19319.2|19334.5|19322.5|19334.5|19322.5|19330|19318|3
1741283410000|2025-03-06 17:50:10|19335|19323|19334.2|19322.2|19336|19324|19334.2|19322.2|8
1741283420000|2025-03-06 17:50:20|19335|19323|19335.5|19323.5|19335.5|19323.5|19335|19323|1
1741283430000|2025-03-06 17:50:30|19335|19323|19333.5|19321.5|19336|19324|19333.5|19321.5|0
1741283440000|2025-03-06 17:50:40|19332.2|19320.2|19335.5|19323.5|19335.5|19323.5|19332.2|19320.2|3
1741283460000|2025-03-06 17:51:00|19334.7|19322.7|19336|19324|19336|19324|19334.7|19322.7|0
1741283470000|2025-03-06 17:51:10|19335.5|19323.5|19336|19324|19336|19324|19335.5|19323.5|0
1741283480000|2025-03-06 17:51:20|19336.7|19324.7|19340.5|19328.5|19341|19329|19336.7|19324.7|25
1741283490000|2025-03-06 17:51:30|19341|19329|19341.7|19329.7|19342.5|19330.5|19341|19329|0
1741283500000|2025-03-06 17:51:40|19340|19328|19339.2|19327.2|19340.5|19328.5|19339.2|19327.2|1
1741283510000|2025-03-06 17:51:50|19340.5|19328.5|19339.2|19327.2|19340.5|19328.5|19339.2|19327.2|0
1741283520000|2025-03-06 17:52:00|19338.5|19326.5|19338.5|19326.5|19338.5|19326.5|19338.5|19326.5|0
1741283530000|2025-03-06 17:52:10|19335.5|19323.5|19338|19326|19338|19326|19334.2|19322.2|9
1741283540000|2025-03-06 17:52:20|19338.5|19326.5|19336|19324|19338.5|19326.5|19336|19324|0
1741283550000|2025-03-06 17:52:30|19335.5|19323.5|19332.5|19320.5|19336.7|19324.7|19332.5|19320.5|9
1741283570000|2025-03-06 17:52:50|19333.7|19321.7|19333.2|19321.2|19333.7|19321.7|19333.2|19321.2|3
1741283580000|2025-03-06 17:53:00|19330.7|19318.7|19325|19313|19330.7|19318.7|19325|19313|6
1741283590000|2025-03-06 17:53:10|19325.7|19313.7|19327|19315|19327|19315|19325|19313|4
1741283600000|2025-03-06 17:53:20|19327.5|19315.5|19328.2|19316.2|19328.7|19316.7|19327.5|19315.5|0
1741283610000|2025-03-06 17:53:30|19327.5|19315.5|19326.2|19314.2|19327.5|19315.5|19326.2|19314.2|0
1741283620000|2025-03-06 17:53:40|19325.7|19313.7|19328.5|19316.5|19328.5|19316.5|19325.7|19313.7|6
1741283630000|2025-03-06 17:53:50|19327|19315|19324|19312|19328.5|19316.5|19324|19312|1
1741283640000|2025-03-06 17:54:00|19323.5|19311.5|19317.2|19305.2|19323.5|19311.5|19317.2|19305.2|11
1741283650000|2025-03-06 17:54:10|19316.5|19304.5|19316.5|19304.5|19316.5|19304.5|19316.5|19304.5|0
1741283660000|2025-03-06 17:54:20|19319|19307|19319|19307|19319|19307|19319|19307|2
1741283680000|2025-03-06 17:54:40|19320.2|19308.2|19319|19307|19320.2|19308.2|19319|19307|2
1741283700000|2025-03-06 17:55:00|19320|19308|19320.5|19308.5|19321.5|19309.5|19319|19307|6
1741283710000|2025-03-06 17:55:10|19319|19307|19319.2|19307.2|19319.2|19307.2|19317.7|19305.7|23
1741283720000|2025-03-06 17:55:20|19318.5|19306.5|19318|19306|19318.5|19306.5|19317.7|19305.7|5
1741283730000|2025-03-06 17:55:30|19317.5|19305.5|19318.5|19306.5|19319.7|19307.7|19317.5|19305.5|4
1741283740000|2025-03-06 17:55:40|19318|19306|19320.5|19308.5|19320.5|19308.5|19318|19306|5
1741283750000|2025-03-06 17:55:50|19319.2|19307.2|19314.2|19302.2|19319.2|19307.2|19314.2|19302.2|14
1741283760000|2025-03-06 17:56:00|19314.7|19302.7|19313.5|19301.5|19315.5|19303.5|19313.5|19301.5|2
1741283770000|2025-03-06 17:56:10|19314.2|19302.2|19313.5|19301.5|19314.2|19302.2|19313.5|19301.5|3
1741283780000|2025-03-06 17:56:20|19312.2|19300.2|19310.5|19298.5|19313|19301|19309.2|19297.2|1
1741283790000|2025-03-06 17:56:30|19310|19298|19318|19306|19318|19306|19310|19298|19
1741283800000|2025-03-06 17:56:40|19318.7|19306.7|19318|19306|19318.7|19306.7|19318|19306|0
1741283810000|2025-03-06 17:56:50|19318.7|19306.7|19318.7|19306.7|19318.7|19306.7|19318.7|19306.7|0
1741283820000|2025-03-06 17:57:00|19318|19306|19318|19306|19318|19306|19318|19306|0
1741283830000|2025-03-06 17:57:10|19318.7|19306.7|19323|19311|19323.7|19311.7|19318.7|19306.7|7
1741283840000|2025-03-06 17:57:20|19323.5|19311.5|19321.7|19309.7|19324.2|19312.2|19321.2|19309.2|4
1741283850000|2025-03-06 17:57:30|||||||||1
1741283860000|2025-03-06 17:57:40|19321|19309|19324.2|19312.2|19324.2|19312.2|19321|19309|10
1741283870000|2025-03-06 17:57:50|19326|19314|19325.5|19313.5|19326|19314|19325.5|19313.5|7
1741283880000|2025-03-06 17:58:00|19324.7|19312.7|19324.2|19312.2|19324.7|19312.7|19323.7|19311.7|4
1741283890000|2025-03-06 17:58:10|19322.5|19310.5|19322.5|19310.5|19322.5|19310.5|19322.5|19310.5|5
1741283900000|2025-03-06 17:58:20|19321.7|19309.7|19320.5|19308.5|19321.7|19309.7|19320.5|19308.5|2
1741283910000|2025-03-06 17:58:30|19320|19308|19320.5|19308.5|19320.5|19308.5|19318.5|19306.5|8
1741283920000|2025-03-06 17:58:40|19319.2|19307.2|19322.5|19310.5|19323|19311|19319.2|19307.2|2
1741283930000|2025-03-06 17:58:50|19323|19311|19324.2|19312.2|19324.2|19312.2|19323|19311|0
1741283940000|2025-03-06 17:59:00|19325|19313|19325|19313|19325.5|19313.5|19324.2|19312.2|3
1741283950000|2025-03-06 17:59:10|19323|19311|19321.2|19309.2|19323.5|19311.5|19321.2|19309.2|3
1741283960000|2025-03-06 17:59:20|19319.2|19307.2|19316.7|19304.7|19319.2|19307.2|19316.7|19304.7|1
1741283970000|2025-03-06 17:59:30|19317.2|19305.2|19318|19306|19318|19306|19317.2|19305.2|1
1741283980000|2025-03-06 17:59:40|19317.5|19305.5|19315.5|19303.5|19317.5|19305.5|19315.5|19303.5|1
1741283990000|2025-03-06 17:59:50|19316.2|19304.2|19315.5|19303.5|19316.2|19304.2|19315.5|19303.5|1
1741284000000|2025-03-06 18:00:00|19314.7|19302.7|19318.5|19306.5|19318.5|19306.5|19314.7|19302.7|5
1741284010000|2025-03-06 18:00:10|19318|19306|19318|19306|19318|19306|19318|19306|4
1741284020000|2025-03-06 18:00:20|19317.2|19305.2|19317.2|19305.2|19317.2|19305.2|19317.2|19305.2|0
1741284030000|2025-03-06 18:00:30|19316.5|19304.5|19314.7|19302.7|19316.5|19304.5|19314.7|19302.7|10
1741284040000|2025-03-06 18:00:40|19315.5|19303.5|19318|19306|19318|19306|19315.5|19303.5|2
1741284050000|2025-03-06 18:00:50|19317.2|19305.2|19315.5|19303.5|19318.5|19306.5|19315.5|19303.5|2
1741284060000|2025-03-06 18:01:00|19317|19305|19318.7|19306.7|19318.7|19306.7|19317|19305|1
1741284070000|2025-03-06 18:01:10|19319.5|19307.5|19318.7|19306.7|19320.5|19308.5|19318.7|19306.7|4
1741284080000|2025-03-06 18:01:20|19319.2|19307.2|19319.2|19307.2|19319.2|19307.2|19318.7|19306.7|6
1741284100000|2025-03-06 18:01:40|19318.7|19306.7|19318|19306|19318.7|19306.7|19318|19306|1
1741284110000|2025-03-06 18:01:50|19318.7|19306.7|19326.7|19314.7|19326.7|19314.7|19318.7|19306.7|4
1741284120000|2025-03-06 18:02:00|19324.2|19312.2|19324.2|19312.2|19324.2|19312.2|19324.2|19312.2|0
1741284130000|2025-03-06 18:02:10|19323.7|19311.7|19323.7|19311.7|19323.7|19311.7|19323.7|19311.7|0
1741284140000|2025-03-06 18:02:20|19324.2|19312.2|19324.2|19312.2|19324.2|19312.2|19324.2|19312.2|0
1741284150000|2025-03-06 18:02:30|19321.2|19309.2|19321.7|19309.7|19324.2|19312.2|19321.2|19309.2|4
1741284170000|2025-03-06 18:02:50|19321.2|19309.2|19319.7|19307.7|19321.2|19309.2|19319.7|19307.7|12
1741284180000|2025-03-06 18:03:00|19314.7|19302.7|19311.9|19299.9|19314.7|19302.7|19308.4|19296.4|16
1741284190000|2025-03-06 18:03:10|19312.7|19300.7|19310.2|19298.2|19312.7|19300.7|19309.7|19297.7|7
1741284200000|2025-03-06 18:03:20|19307.7|19295.7|19309.4|19297.4|19310.7|19298.7|19306.9|19294.9|0
1741284210000|2025-03-06 18:03:30|19308.4|19296.4|19308.9|19296.9|19308.9|19296.9|19307.7|19295.7|0
1741284220000|2025-03-06 18:03:40|19310.2|19298.2|19312.7|19300.7|19313.4|19301.4|19310.2|19298.2|5
1741284230000|2025-03-06 18:03:50|19315.2|19303.2|19315.2|19303.2|19315.2|19303.2|19315.2|19303.2|0
1741284240000|2025-03-06 18:04:00|19315.9|19303.9|19322.7|19310.7|19322.7|19310.7|19315.9|19303.9|11
1741284250000|2025-03-06 18:04:10|19320.4|19308.4|19320.9|19308.9|19322.2|19310.2|19320.4|19308.4|4
1741284260000|2025-03-06 18:04:20|19321.4|19309.4|19322.7|19310.7|19322.7|19310.7|19320.9|19308.9|0
1741284270000|2025-03-06 18:04:30|19325.9|19313.9|19324.7|19312.7|19325.9|19313.9|19324.2|19312.2|8
1741284280000|2025-03-06 18:04:40|19323.4|19311.4|19324.7|19312.7|19324.9|19312.9|19323.4|19311.4|1
1741284290000|2025-03-06 18:04:50|19325.9|19313.9|19332.4|19320.4|19332.4|19320.4|19325.9|19313.9|3
1741284300000|2025-03-06 18:05:00|19331.7|19319.7|19332.9|19320.9|19332.9|19320.9|19331.7|19319.7|12
1741284310000|2025-03-06 18:05:10|19334.4|19322.4|19331.2|19319.2|19334.4|19322.4|19331.2|19319.2|8
1741284320000|2025-03-06 18:05:20|19331.7|19319.7|19332.9|19320.9|19332.9|19320.9|19331.7|19319.7|0
1741284340000|2025-03-06 18:05:40|19334.2|19322.2|19333.7|19321.7|19334.2|19322.2|19333.7|19321.7|6
1741284350000|2025-03-06 18:05:50|19334.2|19322.2|19342.2|19330.2|19342.2|19330.2|19334.2|19322.2|16
1741284360000|2025-03-06 18:06:00|19340.9|19328.9|19343.4|19331.4|19343.4|19331.4|19340.2|19328.2|9
1741284380000|2025-03-06 18:06:20|19342.7|19330.7|19345.9|19333.9|19345.9|19333.9|19342.7|19330.7|1
1741284390000|2025-03-06 18:06:30|19347.4|19335.4|19348.4|19336.4|19349.7|19337.7|19347.4|19335.4|21
1741284400000|2025-03-06 18:06:40|19349.9|19337.9|19349.9|19337.9|19350.4|19338.4|19349.2|19337.2|7
1741284410000|2025-03-06 18:06:50|19347.4|19335.4|19347.9|19335.9|19347.9|19335.9|19347.4|19335.4|1
1741284420000|2025-03-06 18:07:00|19346.2|19334.2|19349.9|19337.9|19349.9|19337.9|19346.2|19334.2|7
1741284430000|2025-03-06 18:07:10|19352.4|19340.4|19352.4|19340.4|19352.4|19340.4|19352.4|19340.4|4
1741284440000|2025-03-06 18:07:20|19351.7|19339.7|19347.9|19335.9|19352.4|19340.4|19347.9|19335.9|1
1741284450000|2025-03-06 18:07:30|19347.2|19335.2|19353.7|19341.7|19353.7|19341.7|19346.7|19334.7|7
1741284460000|2025-03-06 18:07:40|19354.9|19342.9|19352.4|19340.4|19354.9|19342.9|19352.4|19340.4|2
1741284470000|2025-03-06 18:07:50|19354.9|19342.9|19352.4|19340.4|19354.9|19342.9|19352.4|19340.4|0
1741284480000|2025-03-06 18:08:00|19353.2|19341.2|19354.9|19342.9|19354.9|19342.9|19353.2|19341.2|4
1741284490000|2025-03-06 18:08:10|19355.9|19343.9|19359.2|19347.2|19359.7|19347.7|19355.9|19343.9|4
1741284500000|2025-03-06 18:08:20|19359.9|19347.9|19359.9|19347.9|19360.4|19348.4|19359.9|19347.9|0
1741284510000|2025-03-06 18:08:30|19360.4|19348.4|19365.7|19353.7|19365.7|19353.7|19354.2|19342.2|28
1741284520000|2025-03-06 18:08:40|19365.2|19353.2|19368.4|19356.4|19368.4|19356.4|19365.2|19353.2|8
1741284530000|2025-03-06 18:08:50|19367.9|19355.9|19379.4|19367.4|19379.4|19367.4|19365.4|19353.4|35
1741284540000|2025-03-06 18:09:00|19379.9|19367.9|19388.4|19376.4|19388.4|19376.4|19378.7|19366.7|40
1741284550000|2025-03-06 18:09:10|19394.7|19382.7|19391.9|19379.9|19396.9|19384.9|19391.9|19379.9|26
1741284560000|2025-03-06 18:09:20|19391.2|19379.2|19391.2|19379.2|19391.9|19379.9|19389.4|19377.4|2
1741284570000|2025-03-06 18:09:30|19391.9|19379.9|19391.9|19379.9|19391.9|19379.9|19389.4|19377.4|2
1741284580000|2025-03-06 18:09:40|19393.2|19381.2|19396.9|19384.9|19401.2|19389.2|19392.4|19380.4|45
1741284590000|2025-03-06 18:09:50|19396.2|19384.2|19395.7|19383.7|19396.9|19384.9|19395.7|19383.7|1
1741284600000|2025-03-06 18:10:00|19398.2|19386.2|19399.4|19387.4|19399.4|19387.4|19394.4|19382.4|11
1741284610000|2025-03-06 18:10:10|19400.9|19388.9|19401.9|19389.9|19402.4|19390.4|19400.9|19388.9|7
1741284620000|2025-03-06 18:10:20|||||||||7
1741284630000|2025-03-06 18:10:30|19399.4|19387.4|19399.9|19387.9|19400.4|19388.4|19399.4|19387.4|3
1741284640000|2025-03-06 18:10:40|19401.2|19389.2|19397.7|19385.7|19404.4|19392.4|19397.7|19385.7|42
1741284650000|2025-03-06 18:10:50|19397.2|19385.2|19401.4|19389.4|19402.7|19390.7|19397.2|19385.2|5
1741284660000|2025-03-06 18:11:00|19401.9|19389.9|19410.9|19398.9|19411.4|19399.4|19400.9|19388.9|26
1741284670000|2025-03-06 18:11:10|19412.4|19400.4|19426.1|19414.1|19426.6|19414.6|19412.4|19400.4|37
1741284680000|2025-03-06 18:11:20|19428.6|19416.6|19422.4|19410.4|19428.6|19416.6|19421.9|19409.9|22
1741284690000|2025-03-06 18:11:30|19421.9|19409.9|19414.4|19402.4|19422.9|19410.9|19413.6|19401.6|14
1741284700000|2025-03-06 18:11:40|19413.6|19401.6|19416.9|19404.9|19416.9|19404.9|19413.6|19401.6|5
1741284710000|2025-03-06 18:11:50|19416.1|19404.1|19424.9|19412.9|19424.9|19412.9|19415.4|19403.4|4
1741284720000|2025-03-06 18:12:00|19424.4|19412.4|19433.4|19421.4|19435.9|19423.9|19424.4|19412.4|25
1741284730000|2025-03-06 18:12:10|19432.9|19420.9|19432.7|19420.7|19433.9|19421.9|19430.2|19418.2|9
1741284740000|2025-03-06 18:12:20|19433.9|19421.9|19426.4|19414.4|19434.4|19422.4|19426.4|19414.4|21
1741284750000|2025-03-06 18:12:30|19425.2|19413.2|19428.4|19416.4|19430.2|19418.2|19425.2|19413.2|9
1741284760000|2025-03-06 18:12:40|19429.9|19417.9|19430.4|19418.4|19430.9|19418.9|19428.4|19416.4|12
1741284770000|2025-03-06 18:12:50|19429.9|19417.9|19430.4|19418.4|19430.4|19418.4|19429.9|19417.9|0
1741284780000|2025-03-06 18:13:00|19428.4|19416.4|19427.2|19415.2|19428.4|19416.4|19427.2|19415.2|2
1741284790000|2025-03-06 18:13:10|19428.4|19416.4|19427.2|19415.2|19428.4|19416.4|19427.2|19415.2|2
1741284800000|2025-03-06 18:13:20|19424.2|19412.2|19431.4|19419.4|19431.9|19419.9|19424.2|19412.2|20
1741284810000|2025-03-06 18:13:30|19429.9|19417.9|19433.4|19421.4|19433.4|19421.4|19429.9|19417.9|9
1741284820000|2025-03-06 18:13:40|19432.6|19420.6|19432.6|19420.6|19432.6|19420.6|19432.6|19420.6|1
1741284830000|2025-03-06 18:13:50|19432.1|19420.1|19437.1|19425.1|19437.1|19425.1|19431.4|19419.4|8
1741284840000|2025-03-06 18:14:00|19439.6|19427.6|19439.6|19427.6|19440.1|19428.1|19439.6|19427.6|26
1741284850000|2025-03-06 18:14:10|19433.9|19421.9|19432.6|19420.6|19435.9|19423.9|19432.6|19420.6|8
1741284860000|2025-03-06 18:14:20|19437.6|19425.6|19437.1|19425.1|19440.1|19428.1|19437.1|19425.1|19
1741284870000|2025-03-06 18:14:30|19437.6|19425.6|19438.4|19426.4|19438.4|19426.4|19437.6|19425.6|4
1741284880000|2025-03-06 18:14:40|19437.1|19425.1|19440.9|19428.9|19442.1|19430.1|19437.1|19425.1|7
1741284890000|2025-03-06 18:14:50|19441.4|19429.4|19446.4|19434.4|19446.4|19434.4|19441.4|19429.4|13
1741284900000|2025-03-06 18:15:00|19445.6|19433.6|19441.4|19429.4|19446.4|19434.4|19440.9|19428.9|27
1741284910000|2025-03-06 18:15:10|19441.9|19429.9|19438.4|19426.4|19441.9|19429.9|19438.4|19426.4|3
1741284920000|2025-03-06 18:15:20|19439.6|19427.6|19446.9|19434.9|19447.1|19435.1|19439.6|19427.6|33
1741284930000|2025-03-06 18:15:30|19446.1|19434.1|19449.1|19437.1|19450.6|19438.6|19443.1|19431.1|47
1741284940000|2025-03-06 18:15:40|19447.9|19435.9|19442.9|19430.9|19447.9|19435.9|19442.9|19430.9|3
1741284950000|2025-03-06 18:15:50|19442.4|19430.4|19445.4|19433.4|19446.1|19434.1|19442.4|19430.4|17
1741284960000|2025-03-06 18:16:00|19446.9|19434.9|19447.4|19435.4|19447.4|19435.4|19446.9|19434.9|1
1741284970000|2025-03-06 18:16:10|19446.9|19434.9|19443.6|19431.6|19446.9|19434.9|19442.9|19430.9|11
1741284980000|2025-03-06 18:16:20|19443.1|19431.1|19446.9|19434.9|19446.9|19434.9|19441.9|19429.9|2
1741284990000|2025-03-06 18:16:30|19446.1|19434.1|19445.6|19433.6|19446.1|19434.1|19444.9|19432.9|0
1741285000000|2025-03-06 18:16:40|19444.9|19432.9|19445.9|19433.9|19446.1|19434.1|19443.6|19431.6|6
1741285010000|2025-03-06 18:16:50|19445.4|19433.4|19446.9|19434.9|19448.1|19436.1|19445.4|19433.4|5
1741285020000|2025-03-06 18:17:00|19447.4|19435.4|19444.1|19432.1|19448.1|19436.1|19444.1|19432.1|1
1741285030000|2025-03-06 18:17:10|19446.4|19434.4|19450.4|19438.4|19450.4|19438.4|19445.9|19433.9|3
1741285040000|2025-03-06 18:17:20|19449.9|19437.9|19447.6|19435.6|19449.9|19437.9|19447.6|19435.6|1
1741285050000|2025-03-06 18:17:30|19448.4|19436.4|19445.4|19433.4|19450.9|19438.9|19440.9|19428.9|9
1741285060000|2025-03-06 18:17:40|19443.4|19431.4|19431.9|19419.9|19443.4|19431.4|19426.1|19414.1|54
1741285070000|2025-03-06 18:17:50|19432.4|19420.4|19433.6|19421.6|19433.6|19421.6|19432.4|19420.4|2
1741285080000|2025-03-06 18:18:00|19434.4|19422.4|19434.9|19422.9|19434.9|19422.9|19434.4|19422.4|1
1741285090000|2025-03-06 18:18:10|19435.6|19423.6|19436.9|19424.9|19439.4|19427.4|19434.4|19422.4|13
1741285100000|2025-03-06 18:18:20|19438.6|19426.6|19437.4|19425.4|19438.6|19426.6|19433.6|19421.6|14
1741285110000|2025-03-06 18:18:30|19436.9|19424.9|19435.6|19423.6|19437.9|19425.9|19435.6|19423.6|10
1741285120000|2025-03-06 18:18:40|19436.9|19424.9|19440.6|19428.6|19440.6|19428.6|19436.9|19424.9|17
1741285130000|2025-03-06 18:18:50|19440.1|19428.1|19438.6|19426.6|19440.1|19428.1|19436.1|19424.1|7
1741285140000|2025-03-06 18:19:00|19436.9|19424.9|19436.9|19424.9|19436.9|19424.9|19436.9|19424.9|1
1741285150000|2025-03-06 18:19:10|19437.4|19425.4|19440.9|19428.9|19440.9|19428.9|19437.4|19425.4|2
1741285160000|2025-03-06 18:19:20|19440.1|19428.1|19447.6|19435.6|19447.6|19435.6|19440.1|19428.1|33
1741285170000|2025-03-06 18:19:30|19447.1|19435.1|19440.9|19428.9|19447.1|19435.1|19437.6|19425.6|6
1741285180000|2025-03-06 18:19:40|19442.1|19430.1|19445.6|19433.6|19445.6|19433.6|19442.1|19430.1|11
1741285190000|2025-03-06 18:19:50|19445.1|19433.1|19450.6|19438.6|19450.6|19438.6|19445.1|19433.1|18
1741285200000|2025-03-06 18:20:00|19449.1|19437.1|19448.6|19436.6|19449.1|19437.1|19446.6|19434.6|4
1741285210000|2025-03-06 18:20:10|19447.4|19435.4|19445.6|19433.6|19447.4|19435.4|19445.6|19433.6|3
1741285220000|2025-03-06 18:20:20|19441.9|19429.9|19439.9|19427.9|19442.4|19430.4|19439.9|19427.9|4
1741285230000|2025-03-06 18:20:30|19440.4|19428.4|19433.6|19421.6|19440.4|19428.4|19433.6|19421.6|9
1741285240000|2025-03-06 18:20:40|19434.6|19422.6|19425.4|19413.4|19434.6|19422.6|19425.4|19413.4|12
1741285250000|2025-03-06 18:20:50|19426.6|19414.6|19427.9|19415.9|19428.1|19416.1|19424.9|19412.9|5
1741285260000|2025-03-06 18:21:00|19428.6|19416.6|19433.6|19421.6|19434.9|19422.9|19427.9|19415.9|3
1741285270000|2025-03-06 18:21:10|19432.9|19420.9|19434.9|19422.9|19434.9|19422.9|19432.9|19420.9|0
1741285280000|2025-03-06 18:21:20|19432.9|19420.9|19433.3|19421.3|19435.4|19423.4|19432.9|19420.9|4
1741285290000|2025-03-06 18:21:30|19434.6|19422.6|19432.9|19420.9|19435.4|19423.4|19432.1|19420.1|8
1741285300000|2025-03-06 18:21:40|19432.1|19420.1|19430.4|19418.4|19432.1|19420.1|19430.4|19418.4|1
1741285310000|2025-03-06 18:21:50|19427.1|19415.1|19424.6|19412.6|19427.1|19415.1|19424.6|19412.6|3
1741285320000|2025-03-06 18:22:00|19423.1|19411.1|19419.6|19407.6|19423.3|19411.3|19419.6|19407.6|6
1741285330000|2025-03-06 18:22:10|19422.1|19410.1|19425.3|19413.3|19425.3|19413.3|19422.1|19410.1|2
1741285340000|2025-03-06 18:22:20|19424.6|19412.6|19425.8|19413.8|19425.8|19413.8|19424.1|19412.1|5
1741285350000|2025-03-06 18:22:30|19426.3|19414.3|19424.6|19412.6|19427.1|19415.1|19424.6|19412.6|3
1741285360000|2025-03-06 18:22:40|19424.1|19412.1|19424.9|19412.9|19425.3|19413.3|19423.3|19411.3|2
1741285370000|2025-03-06 18:22:50|19425.3|19413.3|19425.8|19413.8|19426.1|19414.1|19422.6|19410.6|14
1741285380000|2025-03-06 18:23:00|19426.6|19414.6|19425.1|19413.1|19427.1|19415.1|19423.8|19411.8|15
1741285390000|2025-03-06 18:23:10|19422.6|19410.6|19421.8|19409.8|19422.6|19410.6|19421.8|19409.8|9
1741285400000|2025-03-06 18:23:20|19422.3|19410.3|19422.3|19410.3|19422.3|19410.3|19422.3|19410.3|2
1741285410000|2025-03-06 18:23:30|19424.1|19412.1|19425.3|19413.3|19425.8|19413.8|19424.1|19412.1|0
1741285420000|2025-03-06 18:23:40|19424.6|19412.6|19428.8|19416.8|19429.6|19417.6|19424.1|19412.1|15
1741285440000|2025-03-06 18:24:00|19426.6|19414.6|19425.8|19413.8|19427.1|19415.1|19425.8|19413.8|6
1741285450000|2025-03-06 18:24:10|19424.6|19412.6|19424.1|19412.1|19425.8|19413.8|19424.1|19412.1|5
1741285470000|2025-03-06 18:24:30|19424.8|19412.8|19424.8|19412.8|19424.8|19412.8|19424.8|19412.8|0
1741285480000|2025-03-06 18:24:40|19424.3|19412.3|19421.6|19409.6|19424.3|19412.3|19420.3|19408.3|5
1741285490000|2025-03-06 18:24:50|19419.3|19407.3|19419.6|19407.6|19420.3|19408.3|19418.6|19406.6|5
1741285500000|2025-03-06 18:25:00|19420.1|19408.1|19418.6|19406.6|19422.8|19410.8|19418.6|19406.6|18
1741285510000|2025-03-06 18:25:10|19419.3|19407.3|19417.3|19405.3|19419.3|19407.3|19417.3|19405.3|4
1741285520000|2025-03-06 18:25:20|19418.6|19406.6|19414.1|19402.1|19418.6|19406.6|19414.1|19402.1|12
1741285530000|2025-03-06 18:25:30|19417.3|19405.3|19414.8|19402.8|19417.3|19405.3|19414.8|19402.8|3
1741285540000|2025-03-06 18:25:40|19415.3|19403.3|19416.3|19404.3|19418.8|19406.8|19415.3|19403.3|9
1741285550000|2025-03-06 18:25:50|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|1
1741285560000|2025-03-06 18:26:00|19415.8|19403.8|19414.3|19402.3|19415.8|19403.8|19412.3|19400.3|4
1741285570000|2025-03-06 18:26:10|19413.8|19401.8|19413.8|19401.8|19413.8|19401.8|19413.8|19401.8|1
1741285580000|2025-03-06 18:26:20|19414.3|19402.3|19413.8|19401.8|19414.3|19402.3|19413.8|19401.8|0
1741285590000|2025-03-06 18:26:30|19411.8|19399.8|19411.3|19399.3|19413.1|19401.1|19411.3|19399.3|2
1741285600000|2025-03-06 18:26:40|19410.6|19398.6|19409.3|19397.3|19411.8|19399.8|19409.3|19397.3|1
1741285610000|2025-03-06 18:26:50|19408.6|19396.6|19408.6|19396.6|19408.6|19396.6|19408.6|19396.6|0
1741285620000|2025-03-06 18:27:00|19411.8|19399.8|19414.3|19402.3|19414.3|19402.3|19411.8|19399.8|3
1741285630000|2025-03-06 18:27:10|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|19416.8|19404.8|3
1741285640000|2025-03-06 18:27:20|19418.1|19406.1|19415.6|19403.6|19418.1|19406.1|19415.1|19403.1|6
1741285650000|2025-03-06 18:27:30|19413.1|19401.1|19415.1|19403.1|19415.1|19403.1|19413.1|19401.1|0
1741285660000|2025-03-06 18:27:40|19413.8|19401.8|19417.6|19405.6|19417.6|19405.6|19413.8|19401.8|6
1741285670000|2025-03-06 18:27:50|19418.8|19406.8|19418.8|19406.8|19418.8|19406.8|19418.8|19406.8|0
1741285680000|2025-03-06 18:28:00|19419.3|19407.3|19420.3|19408.3|19420.3|19408.3|19419.3|19407.3|9
1741285690000|2025-03-06 18:28:10|19417.8|19405.8|19417.8|19405.8|19418.3|19406.3|19417.8|19405.8|1
1741285700000|2025-03-06 18:28:20|19415.3|19403.3|19414.1|19402.1|19415.3|19403.3|19413.3|19401.3|3
1741285710000|2025-03-06 18:28:30|19413.3|19401.3|19413.3|19401.3|19413.3|19401.3|19413.3|19401.3|4
1741285720000|2025-03-06 18:28:40|19412.3|19400.3|19409.1|19397.1|19412.3|19400.3|19407.8|19395.8|3
1741285730000|2025-03-06 18:28:50|19408.6|19396.6|19409.1|19397.1|19409.1|19397.1|19407.8|19395.8|0
1741285740000|2025-03-06 18:29:00|19411.6|19399.6|19412.8|19400.8|19412.8|19400.8|19410.3|19398.3|12
1741285750000|2025-03-06 18:29:10|19411.3|19399.3|19412.1|19400.1|19412.8|19400.8|19411.3|19399.3|1
1741285760000|2025-03-06 18:29:20|19411.6|19399.6|19412.8|19400.8|19413.3|19401.3|19411.6|19399.6|1
1741285770000|2025-03-06 18:29:30|19412.1|19400.1|19413.3|19401.3|19413.3|19401.3|19410.8|19398.8|0
1741285780000|2025-03-06 18:29:40|19413.8|19401.8|19419.3|19407.3|19419.3|19407.3|19413.8|19401.8|25
1741285790000|2025-03-06 18:29:50|19419.8|19407.8|19419.3|19407.3|19419.8|19407.8|19419.3|19407.3|5
1741285800000|2025-03-06 18:30:00|19419.8|19407.8|19419.8|19407.8|19422.3|19410.3|19418.6|19406.6|7
1741285810000|2025-03-06 18:30:10|19418.1|19406.1|19413.6|19401.6|19418.1|19406.1|19413.6|19401.6|5
1741285820000|2025-03-06 18:30:20|19414.3|19402.3|19413.8|19401.8|19414.3|19402.3|19413.1|19401.1|8
1741285830000|2025-03-06 18:30:30|19414.6|19402.6|19418.3|19406.3|19418.8|19406.8|19414.6|19402.6|5
1741285840000|2025-03-06 18:30:40|19417.8|19405.8|19417.8|19405.8|19417.8|19405.8|19417.8|19405.8|5
1741285850000|2025-03-06 18:30:50|19417.1|19405.1|19417.1|19405.1|19417.8|19405.8|19417.1|19405.1|3
1741285860000|2025-03-06 18:31:00|19417.8|19405.8|19419.6|19407.6|19419.6|19407.6|19417.8|19405.8|4
1741285870000|2025-03-06 18:31:10|19420.8|19408.8|19423.3|19411.3|19423.3|19411.3|19420.8|19408.8|2
1741285880000|2025-03-06 18:31:20|19423.8|19411.8|19424.6|19412.6|19424.6|19412.6|19423.3|19411.3|3
1741285890000|2025-03-06 18:31:30|19424.1|19412.1|19422.8|19410.8|19424.1|19412.1|19422.1|19410.1|2
1741285900000|2025-03-06 18:31:40|19420.8|19408.8|19420.8|19408.8|19420.8|19408.8|19420.8|19408.8|6
1741285910000|2025-03-06 18:31:50|19421.6|19409.6|19422.8|19410.8|19422.8|19410.8|19421.6|19409.6|6
1741285920000|2025-03-06 18:32:00|19423.6|19411.6|19423.6|19411.6|19424.8|19412.8|19422.8|19410.8|6
1741285930000|2025-03-06 18:32:10|19422.8|19410.8|19423.6|19411.6|19423.6|19411.6|19422.8|19410.8|1
1741285940000|2025-03-06 18:32:20|||||||||3
1741285950000|2025-03-06 18:32:30|19424.8|19412.8|19424.8|19412.8|19424.8|19412.8|19423.6|19411.6|3
1741285960000|2025-03-06 18:32:40|19424.3|19412.3|19423.6|19411.6|19424.3|19412.3|19423.6|19411.6|0
1741285970000|2025-03-06 18:32:50|19428.6|19416.6|19433.8|19421.8|19433.8|19421.8|19428.6|19416.6|37
1741285980000|2025-03-06 18:33:00|19433.3|19421.3|19433.3|19421.3|19433.3|19421.3|19431.6|19419.6|5
1741285990000|2025-03-06 18:33:10|19434.1|19422.1|19433.3|19421.3|19434.1|19422.1|19431.6|19419.6|2
1741286000000|2025-03-06 18:33:20|19432.8|19420.8|19430.8|19418.8|19433.3|19421.3|19430.1|19418.1|2
1741286010000|2025-03-06 18:33:30|19430.3|19418.3|19429.6|19417.6|19430.3|19418.3|19429.6|19417.6|3
1741286020000|2025-03-06 18:33:40|19430.8|19418.8|19432.1|19420.1|19433.3|19421.3|19430.8|19418.8|2
1741286030000|2025-03-06 18:33:50|19434.6|19422.6|19434.1|19422.1|19434.6|19422.6|19433.3|19421.3|6
1741286040000|2025-03-06 18:34:00|19432.3|19420.3|19427.3|19415.3|19432.3|19420.3|19427.3|19415.3|5
1741286050000|2025-03-06 18:34:10|19426.6|19414.6|19429.8|19417.8|19429.8|19417.8|19426.1|19414.1|8
1741286060000|2025-03-06 18:34:20|19431.1|19419.1|19431.3|19419.3|19431.3|19419.3|19430.6|19418.6|2
1741286070000|2025-03-06 18:34:30|19430.6|19418.6|19431.8|19419.8|19431.8|19419.8|19430.6|19418.6|3
1741286080000|2025-03-06 18:34:40|19431.3|19419.3|19430.6|19418.6|19431.3|19419.3|19429.3|19417.3|3
1741286090000|2025-03-06 18:34:50|19430.1|19418.1|19427.6|19415.6|19430.1|19418.1|19427.6|19415.6|8
1741286100000|2025-03-06 18:35:00|19428.3|19416.3|19428.8|19416.8|19429.3|19417.3|19427.6|19415.6|15
1741286110000|2025-03-06 18:35:10|19429.3|19417.3|19431.1|19419.1|19431.8|19419.8|19429.3|19417.3|6
1741286120000|2025-03-06 18:35:20|19432.3|19420.3|19431.1|19419.1|19432.3|19420.3|19431.1|19419.1|3
1741286130000|2025-03-06 18:35:30|19430.6|19418.6|19429.3|19417.3|19431.1|19419.1|19429.3|19417.3|3
1741286140000|2025-03-06 18:35:40|19428.8|19416.8|19425.1|19413.1|19428.8|19416.8|19425.1|19413.1|6
1741286150000|2025-03-06 18:35:50|19423.8|19411.8|19423.8|19411.8|19423.8|19411.8|19423.8|19411.8|2
1741286160000|2025-03-06 18:36:00|19423.3|19411.3|19421.3|19409.3|19423.3|19411.3|19421.3|19409.3|7
1741286170000|2025-03-06 18:36:10|19420.1|19408.1|19423.1|19411.1|19424.6|19412.6|19418.8|19406.8|6
1741286180000|2025-03-06 18:36:20|19423.8|19411.8|19425.1|19413.1|19425.1|19413.1|19423.1|19411.1|2
1741286190000|2025-03-06 18:36:30|19424.3|19412.3|19423.8|19411.8|19425.1|19413.1|19423.8|19411.8|7
1741286200000|2025-03-06 18:36:40|19425.1|19413.1|19425.1|19413.1|19425.1|19413.1|19425.1|19413.1|2
1741286210000|2025-03-06 18:36:50|19423.8|19411.8|19423.8|19411.8|19424.3|19412.3|19423.8|19411.8|7
1741286220000|2025-03-06 18:37:00|19424.3|19412.3|19422.6|19410.6|19424.3|19412.3|19421.3|19409.3|6
1741286230000|2025-03-06 18:37:10|19421.3|19409.3|19418.8|19406.8|19421.3|19409.3|19418.1|19406.1|5
1741286240000|2025-03-06 18:37:20|19418.3|19406.3|19420.1|19408.1|19420.1|19408.1|19417.6|19405.6|5
1741286250000|2025-03-06 18:37:30|19421.3|19409.3|19421.3|19409.3|19421.3|19409.3|19421.3|19409.3|5
1741286270000|2025-03-06 18:37:50|19422.6|19410.6|19421.3|19409.3|19423.8|19411.8|19421.3|19409.3|5
1741286280000|2025-03-06 18:38:00|19421.8|19409.8|19421.3|19409.3|19422.6|19410.6|19421.3|19409.3|6
1741286290000|2025-03-06 18:38:10|19420.1|19408.1|19416.3|19404.3|19420.1|19408.1|19413.8|19401.8|14
1741286300000|2025-03-06 18:38:20|19416.8|19404.8|19422.6|19410.6|19422.6|19410.6|19416.8|19404.8|5
1741286310000|2025-03-06 18:38:30|19423.8|19411.8|19425.1|19413.1|19425.1|19413.1|19423.8|19411.8|2
1741286320000|2025-03-06 18:38:40|19423.6|19411.6|19424.3|19412.3|19425.1|19413.1|19423.1|19411.1|4
1741286330000|2025-03-06 18:38:50|19425.1|19413.1|19423.8|19411.8|19425.1|19413.1|19423.8|19411.8|1
1741286340000|2025-03-06 18:39:00|19425.1|19413.1|19424.3|19412.3|19425.1|19413.1|19424.3|19412.3|5
1741286350000|2025-03-06 18:39:10|19425.1|19413.1|19425.1|19413.1|19426.3|19414.3|19425.1|19413.1|2
1741286360000|2025-03-06 18:39:20|19424.6|19412.6|19423.8|19411.8|19425.1|19413.1|19423.8|19411.8|4
1741286370000|2025-03-06 18:39:30|19425.1|19413.1|19425.1|19413.1|19425.1|19413.1|19425.1|19413.1|1
1741286380000|2025-03-06 18:39:40|19426.3|19414.3|19432.6|19420.6|19432.6|19420.6|19426.3|19414.3|21
1741286390000|2025-03-06 18:39:50|19433.3|19421.3|19433.1|19421.1|19435.1|19423.1|19433.1|19421.1|12
1741286400000|2025-03-06 18:40:00|19432.6|19420.6|19432.6|19420.6|19432.6|19420.6|19428.8|19416.8|8
1741286410000|2025-03-06 18:40:10|19433.8|19421.8|19432.6|19420.6|19433.8|19421.8|19432.6|19420.6|4
1741286420000|2025-03-06 18:40:20|19431.3|19419.3|19430.1|19418.1|19431.3|19419.3|19430.1|19418.1|3
1741286430000|2025-03-06 18:40:30|19429.3|19417.3|19428.8|19416.8|19430.1|19418.1|19428.8|19416.8|15
1741286440000|2025-03-06 18:40:40|19429.3|19417.3|19428.5|19416.5|19429.3|19417.3|19428.1|19416.1|12
1741286450000|2025-03-06 18:40:50|19426|19414|19426|19414|19426|19414|19426|19414|4
1741286460000|2025-03-06 18:41:00|19424.8|19412.8|19428.5|19416.5|19428.5|19416.5|19424.8|19412.8|5
1741286470000|2025-03-06 18:41:10|19427|19415|19426|19414|19427|19415|19426|19414|2
1741286480000|2025-03-06 18:41:20|19425.3|19413.3|19426|19414|19427.3|19415.3|19425.3|19413.3|7
1741286490000|2025-03-06 18:41:30|19427.3|19415.3|19427.3|19415.3|19427.3|19415.3|19427.3|19415.3|3
1741286500000|2025-03-06 18:41:40|19425.5|19413.5|19425.5|19413.5|19426|19414|19425.5|19413.5|6
1741286510000|2025-03-06 18:41:50|19424.3|19412.3|19424.3|19412.3|19424.3|19412.3|19424.3|19412.3|0
1741286520000|2025-03-06 18:42:00|19425.5|19413.5|19421|19409|19425.5|19413.5|19421|19409|6
1741286530000|2025-03-06 18:42:10|19421.3|19409.3|19421.8|19409.8|19422.3|19410.3|19421.3|19409.3|2
1741286540000|2025-03-06 18:42:20|19423.5|19411.5|19424.3|19412.3|19424.3|19412.3|19422.3|19410.3|3
1741286550000|2025-03-06 18:42:30|||||||||1
1741286560000|2025-03-06 18:42:40|19426.3|19414.3|19428|19416|19428|19416|19426.3|19414.3|5
1741286570000|2025-03-06 18:42:50|19427.3|19415.3|19425.5|19413.5|19427.3|19415.3|19425.5|19413.5|2
1741286580000|2025-03-06 18:43:00|19427.3|19415.3|19426.8|19414.8|19428|19416|19426|19414|4
1741286590000|2025-03-06 18:43:10|19426|19414|19426|19414|19426|19414|19426|19414|0
1741286600000|2025-03-06 18:43:20|19427.3|19415.3|19427.3|19415.3|19427.3|19415.3|19427.3|19415.3|1
1741286610000|2025-03-06 18:43:30|19428.5|19416.5|19429.8|19417.8|19429.8|19417.8|19428.5|19416.5|6
1741286620000|2025-03-06 18:43:40|19431|19419|19431|19419|19431|19419|19431|19419|1
1741286630000|2025-03-06 18:43:50|19432.3|19420.3|19433|19421|19433|19421|19432.3|19420.3|26
1741286640000|2025-03-06 18:44:00|||||||||1
1741286650000|2025-03-06 18:44:10|19429.8|19417.8|19430.5|19418.5|19430.5|19418.5|19429.8|19417.8|3
1741286660000|2025-03-06 18:44:20|19429.3|19417.3|19428|19416|19429.3|19417.3|19428|19416|6
1741286670000|2025-03-06 18:44:30|19426.8|19414.8|19427.3|19415.3|19428|19416|19426.3|19414.3|12
1741286680000|2025-03-06 18:44:40|19426.8|19414.8|19425|19413|19426.8|19414.8|19425|19413|3
1741286690000|2025-03-06 18:44:50|19425.5|19413.5|19423.8|19411.8|19426.3|19414.3|19423.8|19411.8|7
1741286700000|2025-03-06 18:45:00|19425|19413|19422.5|19410.5|19425|19413|19422.5|19410.5|6
1741286710000|2025-03-06 18:45:10|19420|19408|19421.3|19409.3|19421.3|19409.3|19420|19408|4
1741286720000|2025-03-06 18:45:20|19421.8|19409.8|19420|19408|19422.5|19410.5|19420|19408|5
1741286730000|2025-03-06 18:45:30|19425|19413|19425|19413|19425|19413|19424.3|19412.3|19
1741286740000|2025-03-06 18:45:40|19426.3|19414.3|19427.5|19415.5|19427.5|19415.5|19426.3|19414.3|2
1741286750000|2025-03-06 18:45:50|19428|19416|19429.3|19417.3|19430|19418|19428|19416|5
1741286760000|2025-03-06 18:46:00|19430|19418|19430|19418|19431.8|19419.8|19430|19418|10
1741286770000|2025-03-06 18:46:10|19430.5|19418.5|19433|19421|19433|19421|19430.5|19418.5|14
1741286780000|2025-03-06 18:46:20|19432.5|19420.5|19436.8|19424.8|19436.8|19424.8|19432.5|19420.5|6
1741286790000|2025-03-06 18:46:30|19436|19424|19435.3|19423.3|19436|19424|19435.3|19423.3|21
1741286800000|2025-03-06 18:46:40|19434.5|19422.5|19437.3|19425.3|19437.3|19425.3|19433.5|19421.5|8
1741286810000|2025-03-06 18:46:50|19436|19424|19436|19424|19436|19424|19434.8|19422.8|1
1741286820000|2025-03-06 18:47:00|19437.3|19425.3|19436|19424|19437.3|19425.3|19434.8|19422.8|4
1741286830000|2025-03-06 18:47:10|19436.8|19424.8|19434.8|19422.8|19436.8|19424.8|19434.5|19422.5|7
1741286840000|2025-03-06 18:47:20|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|19435.5|19423.5|1
1741286850000|2025-03-06 18:47:30|19436.8|19424.8|19436.3|19424.3|19436.8|19424.8|19435.5|19423.5|5
1741286860000|2025-03-06 18:47:40|19435.5|19423.5|19436.3|19424.3|19436.3|19424.3|19435.5|19423.5|2
1741286870000|2025-03-06 18:47:50|19435.8|19423.8|19432.5|19420.5|19435.8|19423.8|19432.5|19420.5|4
1741286880000|2025-03-06 18:48:00|19431.3|19419.3|19432.5|19420.5|19432.5|19420.5|19431.3|19419.3|8
1741286890000|2025-03-06 18:48:10|19433.8|19421.8|19434|19422|19434.5|19422.5|19432.5|19420.5|12
1741286900000|2025-03-06 18:48:20|19435.3|19423.3|19434|19422|19436|19424|19434|19422|13
1741286910000|2025-03-06 18:48:30|19434.8|19422.8|19434|19422|19434.8|19422.8|19434|19422|4
1741286920000|2025-03-06 18:48:40|19433.3|19421.3|19430.5|19418.5|19433.3|19421.3|19430.5|19418.5|14
1741286930000|2025-03-06 18:48:50|19428.3|19416.3|19430.3|19418.3|19430.3|19418.3|19428.3|19416.3|10
1741286940000|2025-03-06 18:49:00|19429|19417|19429.8|19417.8|19430.3|19418.3|19429|19417|4
1741286950000|2025-03-06 18:49:10|19429.3|19417.3|19429|19417|19429.3|19417.3|19429|19417|1
1741286960000|2025-03-06 18:49:20|19429.8|19417.8|19429.3|19417.3|19430.3|19418.3|19428.5|19416.5|5
1741286970000|2025-03-06 18:49:30|19429|19417|19430|19418|19430.8|19418.8|19426.5|19414.5|16
1741286980000|2025-03-06 18:49:40|19429.5|19417.5|19435|19423|19435|19423|19429.5|19417.5|5
1741286990000|2025-03-06 18:49:50|19436.3|19424.3|19434.5|19422.5|19437.5|19425.5|19434.5|19422.5|9
1741287000000|2025-03-06 18:50:00|19435|19423|19437.5|19425.5|19437.5|19425.5|19435|19423|6
1741287010000|2025-03-06 18:50:10|19440|19428|19440|19428|19442|19430|19440|19428|11
1741287020000|2025-03-06 18:50:20|19437.5|19425.5|19437.5|19425.5|19437.5|19425.5|19437.5|19425.5|1
1741287030000|2025-03-06 18:50:30|||||||||5
1741287040000|2025-03-06 18:50:40|19433.8|19421.8|19430.3|19418.3|19433.8|19421.8|19430.3|19418.3|9
1741287050000|2025-03-06 18:50:50|19429|19417|19429.5|19417.5|19429.5|19417.5|19427.5|19415.5|17
1741287060000|2025-03-06 18:51:00|19432.5|19420.5|19432.5|19420.5|19432.5|19420.5|19432.5|19420.5|23
1741287070000|2025-03-06 18:51:10|19428.8|19416.8|19425.8|19413.8|19428.8|19416.8|19425.8|19413.8|4
1741287080000|2025-03-06 18:51:20|19427|19415|19427.5|19415.5|19428.3|19416.3|19426.8|19414.8|8
1741287090000|2025-03-06 18:51:30|19428.3|19416.3|19427.5|19415.5|19428.8|19416.8|19427.5|19415.5|2
1741287100000|2025-03-06 18:51:40|19425|19413|19419.5|19407.5|19425|19413|19417.5|19405.5|22
1741287110000|2025-03-06 18:51:50|19420|19408|19420.8|19408.8|19420.8|19408.8|19420|19408|2
1741287120000|2025-03-06 18:52:00|19422|19410|19424.5|19412.5|19425|19413|19421.8|19409.8|10
1741287130000|2025-03-06 18:52:10|19425|19413|19423.8|19411.8|19426.3|19414.3|19423.8|19411.8|11
1741287140000|2025-03-06 18:52:20|19422.5|19410.5|19427.8|19415.8|19427.8|19415.8|19422.5|19410.5|6
1741287150000|2025-03-06 18:52:30|19428.3|19416.3|19427.8|19415.8|19428.3|19416.3|19427|19415|21
1741287160000|2025-03-06 18:52:40|19428.3|19416.3|19427|19415|19428.3|19416.3|19426.5|19414.5|9
1741287170000|2025-03-06 18:52:50|19427.8|19415.8|19427|19415|19427.8|19415.8|19425.3|19413.3|14
1741287180000|2025-03-06 18:53:00|19427.8|19415.8|19430.8|19418.8|19432|19420|19427.8|19415.8|5
1741287190000|2025-03-06 18:53:10|19430.3|19418.3|19429|19417|19431|19419|19429|19417|2
1741287200000|2025-03-06 18:53:20|||||||||6
1741287220000|2025-03-06 18:53:40|19429.5|19417.5|19432.8|19420.8|19432.8|19420.8|19429.5|19417.5|18
1741287230000|2025-03-06 18:53:50|19432|19420|19428.5|19416.5|19432|19420|19428.5|19416.5|27
1741287240000|2025-03-06 18:54:00|19426.8|19414.8|19426|19414|19427.3|19415.3|19426|19414|8
1741287250000|2025-03-06 18:54:10|19427.3|19415.3|19427.3|19415.3|19427.3|19415.3|19426.5|19414.5|10
1741287260000|2025-03-06 18:54:20|19426.8|19414.8|19426.8|19414.8|19427.3|19415.3|19426|19414|1
1741287270000|2025-03-06 18:54:30|19427.3|19415.3|19424.8|19412.8|19427.8|19415.8|19424.8|19412.8|12
1741287280000|2025-03-06 18:54:40|19423|19411|19422.3|19410.3|19423|19411|19422.3|19410.3|12
1741287290000|2025-03-06 18:54:50|19423|19411|19426.5|19414.5|19426.5|19414.5|19423|19411|6
1741287300000|2025-03-06 18:55:00|19428.3|19416.3|19426.5|19414.5|19428.3|19416.3|19426.5|19414.5|19
1741287310000|2025-03-06 18:55:10|19425.3|19413.3|19427.3|19415.3|19427.3|19415.3|19424|19412|10
1741287320000|2025-03-06 18:55:20|19426.8|19414.8|19426|19414|19426.8|19414.8|19426|19414|1
1741287330000|2025-03-06 18:55:30|19424.8|19412.8|19425.3|19413.3|19425.3|19413.3|19424.8|19412.8|3
1741287340000|2025-03-06 18:55:40|19426|19414|19431|19419|19432.3|19420.3|19426|19414|11
1741287350000|2025-03-06 18:55:50|19430.5|19418.5|19430.5|19418.5|19431.8|19419.8|19430.5|19418.5|3
1741287360000|2025-03-06 18:56:00|19431|19419|19434.3|19422.3|19434.3|19422.3|19431|19419|6
1741287370000|2025-03-06 18:56:10|19433.5|19421.5|19429.8|19417.8|19433.5|19421.5|19429.8|19417.8|18
1741287380000|2025-03-06 18:56:20|19429.3|19417.3|19429.3|19417.3|19429.3|19417.3|19428|19416|9
1741287390000|2025-03-06 18:56:30|19429.8|19417.8|19427.7|19415.7|19429.8|19417.8|19427.7|19415.7|62
1741287400000|2025-03-06 18:56:40|19429|19417|19430|19418|19430|19418|19427.7|19415.7|5
1741287410000|2025-03-06 18:56:50|19431.5|19419.5|19430.7|19418.7|19431.5|19419.5|19430.7|19418.7|7
1741287420000|2025-03-06 18:57:00|19430.2|19418.2|19431.2|19419.2|19431.5|19419.5|19429|19417|23
1741287430000|2025-03-06 18:57:10|19430.5|19418.5|19431.2|19419.2|19432.2|19420.2|19430|19418|74
1741287440000|2025-03-06 18:57:20|19433|19421|19430|19418|19433.7|19421.7|19430|19418|9
1741287450000|2025-03-06 18:57:30|19430.5|19418.5|19428|19416|19432.5|19420.5|19428|19416|1
1741287460000|2025-03-06 18:57:40|19430|19418|19425|19413|19430|19418|19425|19413|22
1741287470000|2025-03-06 18:57:50|19424.5|19412.5|19424|19412|19424.5|19412.5|19424|19412|49
1741287480000|2025-03-06 18:58:00|19427.7|19415.7|19423|19411|19434|19422|19423|19411|75
1741287490000|2025-03-06 18:58:10|19419.7|19407.7|19418|19406|19420.5|19408.5|19418|19406|48
1741287500000|2025-03-06 18:58:20|19418.8|19406.8|19420.5|19408.5|19421.3|19409.3|19418.8|19406.8|64
1741287510000|2025-03-06 18:58:30|19419.7|19407.7|19419|19407|19420.5|19408.5|19418|19406|47
1741287520000|2025-03-06 18:58:40|19418.5|19406.5|19420.5|19408.5|19420.5|19408.5|19418.2|19406.2|34
1741287530000|2025-03-06 18:58:50|19420|19408|19420.5|19408.5|19420.5|19408.5|19420|19408|42
1741287540000|2025-03-06 18:59:00|19418.5|19406.5|19416.5|19404.5|19418.5|19406.5|19416.5|19404.5|67
1741287550000|2025-03-06 18:59:10|19415.7|19403.7|19415|19403|19415.7|19403.7|19414.2|19402.2|70
1741287560000|2025-03-06 18:59:20|19414.5|19402.5|19413|19401|19414.5|19402.5|19413|19401|85
1741287570000|2025-03-06 18:59:30|19415.2|19403.2|19412|19400|19418.5|19406.5|19412|19400|176
1741287580000|2025-03-06 18:59:40|19412.7|19400.7|19412.7|19400.7|19412.7|19400.7|19412.7|19400.7|156
1741287590000|2025-03-06 18:59:50|19412|19400|19411|19399|19412|19400|19411|19399|176
1741287600000|2025-03-06 19:00:00|19408.5|19396.5|19406|19394|19409.2|19397.2|19406|19394|40
1741287610000|2025-03-06 19:00:10|19403.5|19391.5|19400|19388|19403.5|19391.5|19398.5|19386.5|92
1741287620000|2025-03-06 19:00:20|19400.5|19388.5|19403.5|19391.5|19403.5|19391.5|19399.2|19387.2|13
1741287630000|2025-03-06 19:00:30|19405|19393|19406.7|19394.7|19406.7|19394.7|19404.2|19392.2|22
1741287640000|2025-03-06 19:00:40|19406|19394|19406|19394|19406|19394|19406|19394|11
1741287650000|2025-03-06 19:00:50|19406.7|19394.7|19405.5|19393.5|19406.7|19394.7|19405|19393|43
1741287660000|2025-03-06 19:01:00|19405|19393|19405|19393|19405.5|19393.5|19405|19393|0
1741287670000|2025-03-06 19:01:10|19406.7|19394.7|19410.2|19398.2|19411|19399|19406.7|19394.7|81
1741287680000|2025-03-06 19:01:20|19409.5|19397.5|19407|19395|19409.5|19397.5|19407|19395|22
1741287690000|2025-03-06 19:01:30|||||||||18
1741287700000|2025-03-06 19:01:40|19407.9|19395.9|19407.9|19395.9|19407.9|19395.9|19407.9|19395.9|23
1741287710000|2025-03-06 19:01:50|19409.4|19397.4|19409.4|19397.4|19409.4|19397.4|19408.7|19396.7|0
1741287720000|2025-03-06 19:02:00|19408.7|19396.7|19407.9|19395.9|19408.7|19396.7|19407.9|19395.9|1
1741287730000|2025-03-06 19:02:10|19406.9|19394.9|19407.9|19395.9|19407.9|19395.9|19406.9|19394.9|68
1741287740000|2025-03-06 19:02:20|19405.9|19393.9|19406.4|19394.4|19406.4|19394.4|19405.9|19393.9|44
1741287750000|2025-03-06 19:02:30|19405.9|19393.9|19406.2|19394.2|19406.9|19394.9|19405.9|19393.9|5
1741287760000|2025-03-06 19:02:40|19406.9|19394.9|19404.4|19392.4|19406.9|19394.9|19404.4|19392.4|5
1741287780000|2025-03-06 19:03:00|19403.7|19391.7|19401.9|19389.9|19403.7|19391.7|19401.9|19389.9|3
1741287790000|2025-03-06 19:03:10|19401.2|19389.2|19404.4|19392.4|19404.4|19392.4|19401.2|19389.2|7
1741287800000|2025-03-06 19:03:20|19403.7|19391.7|19402.9|19390.9|19403.7|19391.7|19402.9|19390.9|0
1741287810000|2025-03-06 19:03:30|||||||||1
1741287820000|2025-03-06 19:03:40|19403.7|19391.7|19402.9|19390.9|19403.7|19391.7|19402.4|19390.4|1
1741287830000|2025-03-06 19:03:50|19403.7|19391.7|19406.4|19394.4|19407.7|19395.7|19403.7|19391.7|18
1741287840000|2025-03-06 19:04:00|19406.9|19394.9|19406.9|19394.9|19406.9|19394.9|19406.4|19394.4|9
1741287850000|2025-03-06 19:04:10|19406.4|19394.4|19406.9|19394.9|19406.9|19394.9|19406.4|19394.4|1
1741287860000|2025-03-06 19:04:20|19406.2|19394.2|19406.2|19394.2|19406.2|19394.2|19405.2|19393.2|3
1741287870000|2025-03-06 19:04:30|19405.7|19393.7|19403.7|19391.7|19407.4|19395.4|19403.7|19391.7|17
1741287880000|2025-03-06 19:04:40|19403.2|19391.2|19403.2|19391.2|19403.7|19391.7|19403.2|19391.2|6
1741287890000|2025-03-06 19:04:50|19402.7|19390.7|19400.7|19388.7|19403.2|19391.2|19400.2|19388.2|5
1741357800000|2025-03-07 14:30:00|19427.8|19415.8|19469.3|19457.3|19469.3|19457.3|19424|19412|119
1741357810000|2025-03-07 14:30:10|19468.3|19456.3|19457|19445|19468.3|19456.3|19442.8|19430.8|46
1741357820000|2025-03-07 14:30:20|19456.5|19444.5|19442.3|19430.3|19456.5|19444.5|19437|19425|31
1741357830000|2025-03-07 14:30:30|19441.5|19429.5|19440.3|19428.3|19445.8|19433.8|19438|19426|27
1741357840000|2025-03-07 14:30:40|19441|19429|19461.7|19449.7|19461.7|19449.7|19441|19429|59
1741357850000|2025-03-07 14:30:50|19462.9|19450.9|19452.6|19440.6|19464.7|19452.7|19452.6|19440.6|14
1741357860000|2025-03-07 14:31:00|19451.9|19439.9|19453.4|19441.4|19455.6|19443.6|19449.7|19437.7|37
1741357870000|2025-03-07 14:31:10|19454.7|19442.7|19458.4|19446.4|19459.7|19447.7|19454.7|19442.7|33
1741357880000|2025-03-07 14:31:20|19457.6|19445.6|19468.6|19456.6|19470.6|19458.6|19455.6|19443.6|24
1741357890000|2025-03-07 14:31:30|19469.1|19457.1|19470.1|19458.1|19471.9|19459.9|19469.1|19457.1|8
1741357900000|2025-03-07 14:31:40|19468.1|19456.1|19470.1|19458.1|19474.2|19462.2|19467.6|19455.6|21
1741357910000|2025-03-07 14:31:50|19468.1|19456.1|19472.6|19460.6|19473.4|19461.4|19466.1|19454.1|59
1741357920000|2025-03-07 14:32:00|19471.9|19459.9|19482.8|19470.8|19483.1|19471.1|19471.9|19459.9|98
1741357930000|2025-03-07 14:32:10|19481.9|19469.9|19479.1|19467.1|19485.1|19473.1|19475.3|19463.3|14
1741357940000|2025-03-07 14:32:20|19479.6|19467.6|19473|19461|19479.9|19467.9|19473|19461|29
1741357950000|2025-03-07 14:32:30|19475|19463|19490|19478|19490|19478|19474.3|19462.3|139
1741357960000|2025-03-07 14:32:40|19490.5|19478.5|19487.5|19475.5|19494.7|19482.7|19487.1|19475.1|49
1741357970000|2025-03-07 14:32:50|19486.3|19474.3|19491.8|19479.8|19495.5|19483.5|19486.3|19474.3|36
1741357980000|2025-03-07 14:33:00|19492.5|19480.5|19488.6|19476.6|19495.3|19483.3|19481.6|19469.6|39
1741357990000|2025-03-07 14:33:10|19482.3|19470.3|19486.9|19474.9|19486.9|19474.9|19476.7|19464.7|60
1741358000000|2025-03-07 14:33:20|19487.6|19475.6|19481.9|19469.9|19488.6|19476.6|19481.9|19469.9|16
1741358010000|2025-03-07 14:33:30|19479.8|19467.8|19475.6|19463.6|19480.6|19468.6|19474.4|19462.4|33
1741358020000|2025-03-07 14:33:40|19476.1|19464.1|19477.6|19465.6|19480.1|19468.1|19476.1|19464.1|9
1741358030000|2025-03-07 14:33:50|19479.2|19467.2|19475.6|19463.6|19479.7|19467.7|19474.4|19462.4|49
1741358040000|2025-03-07 14:34:00|19477.6|19465.6|19484.2|19472.2|19484.2|19472.2|19477.6|19465.6|42
1741358050000|2025-03-07 14:34:10|19483.4|19471.4|19482.6|19470.6|19483.4|19471.4|19480.6|19468.6|43
1741358060000|2025-03-07 14:34:20|19482.2|19470.2|19482.2|19470.2|19483.4|19471.4|19481.4|19469.4|19
1741358070000|2025-03-07 14:34:30|19480.6|19468.6|19481.1|19469.1|19481.9|19469.9|19478.6|19466.6|67
1741358080000|2025-03-07 14:34:40|19481.9|19469.9|19492.8|19480.8|19495.3|19483.3|19481.9|19469.9|28
1741358090000|2025-03-07 14:34:50|19494.1|19482.1|19495.4|19483.4|19495.4|19483.4|19490.6|19478.6|28
1741358100000|2025-03-07 14:35:00|19495.9|19483.9|19510.4|19498.4|19512.4|19500.4|19495.9|19483.9|43
1741358110000|2025-03-07 14:35:10|19511.7|19499.7|19507.9|19495.9|19515.9|19503.9|19507.9|19495.9|71
1741358120000|2025-03-07 14:35:20|19508.4|19496.4|19510.1|19498.1|19514.2|19502.2|19507.2|19495.2|9
1741358130000|2025-03-07 14:35:30|19510.6|19498.6|19502.6|19490.6|19510.6|19498.6|19500.6|19488.6|13
1741358140000|2025-03-07 14:35:40|19501.4|19489.4|19501.1|19489.1|19502.3|19490.3|19499.8|19487.8|11
1741358150000|2025-03-07 14:35:50|19499.8|19487.8|19499.8|19487.8|19501.1|19489.1|19497.8|19485.8|25
1741358160000|2025-03-07 14:36:00|19502.6|19490.6|19504.8|19492.8|19506.6|19494.6|19502.6|19490.6|15
1741358170000|2025-03-07 14:36:10|19504.4|19492.4|19501.9|19489.9|19505.3|19493.3|19501.9|19489.9|43
1741358180000|2025-03-07 14:36:20|19500.6|19488.6|19502.1|19490.1|19504.2|19492.2|19500.1|19488.1|36
1741358190000|2025-03-07 14:36:30|19501.7|19489.7|19502.6|19490.6|19502.6|19490.6|19501.7|19489.7|3
1741358200000|2025-03-07 14:36:40|19504.6|19492.6|19500.1|19488.1|19505.1|19493.1|19500.1|19488.1|5
1741358210000|2025-03-07 14:36:50|19502.1|19490.1|19496.7|19484.7|19503.4|19491.4|19496.7|19484.7|13
1741358220000|2025-03-07 14:37:00|19494.9|19482.9|19492.6|19480.6|19494.9|19482.9|19489.6|19477.6|20
1741358230000|2025-03-07 14:37:10|19493.4|19481.4|19485.6|19473.6|19494.4|19482.4|19485.6|19473.6|18
1741358240000|2025-03-07 14:37:20|19484.4|19472.4|19484.8|19472.8|19487.3|19475.3|19483.6|19471.6|17
1741358250000|2025-03-07 14:37:30|19484.1|19472.1|19478.6|19466.6|19484.1|19472.1|19478.6|19466.6|16
1741358260000|2025-03-07 14:37:40|19477.8|19465.8|19462.1|19450.1|19477.8|19465.8|19462.1|19450.1|114
1741358270000|2025-03-07 14:37:50|19467.1|19455.1|19471.4|19459.4|19471.4|19459.4|19465.4|19453.4|16
1741358280000|2025-03-07 14:38:00|19471.2|19459.2|19455.9|19443.9|19471.7|19459.7|19455.9|19443.9|31
1741358290000|2025-03-07 14:38:10|19456.7|19444.7|19456.4|19444.4|19457.1|19445.1|19452.1|19440.1|28
1741358300000|2025-03-07 14:38:20|19455.9|19443.9|19452.1|19440.1|19456.4|19444.4|19451.4|19439.4|16
1741358310000|2025-03-07 14:38:30|19451.7|19439.7|19459.1|19447.1|19459.1|19447.1|19450.9|19438.9|27
1741358320000|2025-03-07 14:38:40|19458.6|19446.6|19457.8|19445.8|19461.6|19449.6|19457.8|19445.8|11
1741358330000|2025-03-07 14:38:50|19457|19445|19462.5|19450.5|19465|19453|19457|19445|26
1741358340000|2025-03-07 14:39:00|19463.8|19451.8|19458.9|19446.9|19467.2|19455.2|19458.9|19446.9|13
1741358350000|2025-03-07 14:39:10|19459.4|19447.4|19462.4|19450.4|19463.2|19451.2|19458.2|19446.2|10
1741358360000|2025-03-07 14:39:20|19462.9|19450.9|19469.1|19457.1|19469.1|19457.1|19462.9|19450.9|13
1741358370000|2025-03-07 14:39:30|19469.6|19457.6|19471.1|19459.1|19471.6|19459.6|19469.1|19457.1|6
1741358380000|2025-03-07 14:39:40|19470.4|19458.4|19476.6|19464.6|19476.6|19464.6|19470.4|19458.4|8
1741358390000|2025-03-07 14:39:50|19473.6|19461.6|19473.6|19461.6|19474.9|19462.9|19469.9|19457.9|13
1741358400000|2025-03-07 14:40:00|19474.1|19462.1|19471.1|19459.1|19474.1|19462.1|19470.4|19458.4|10
1741358410000|2025-03-07 14:40:10|19469.9|19457.9|19474.6|19462.6|19474.6|19462.6|19469.9|19457.9|13
1741358420000|2025-03-07 14:40:20|19474.1|19462.1|19487.6|19475.6|19487.6|19475.6|19474.1|19462.1|42
1741358430000|2025-03-07 14:40:30|19486.6|19474.6|19484.1|19472.1|19486.6|19474.6|19483.4|19471.4|26
1741358440000|2025-03-07 14:40:40|19483.4|19471.4|19484.1|19472.1|19484.1|19472.1|19483.4|19471.4|15
1741358450000|2025-03-07 14:40:50|19484.9|19472.9|19483.6|19471.6|19484.9|19472.9|19482.4|19470.4|30
1741358460000|2025-03-07 14:41:00|19483.2|19471.2|19482.9|19470.9|19483.6|19471.6|19482.4|19470.4|11
1741358470000|2025-03-07 14:41:10|19481.3|19469.3|19495.4|19483.4|19497.2|19485.2|19481.3|19469.3|35
1741358480000|2025-03-07 14:41:20|19496.9|19484.9|19491.1|19479.1|19498.2|19486.2|19490.4|19478.4|12
1741358490000|2025-03-07 14:41:30|19489.1|19477.1|19488.2|19476.2|19489.6|19477.6|19485.4|19473.4|5
1741358500000|2025-03-07 14:41:40|19487.4|19475.4|19484.1|19472.1|19487.4|19475.4|19481.6|19469.6|7
1741358510000|2025-03-07 14:41:50|19484.9|19472.9|19488.8|19476.8|19490.1|19478.1|19484.9|19472.9|10
1741358520000|2025-03-07 14:42:00|19489.6|19477.6|19492.9|19480.9|19495.1|19483.1|19489.6|19477.6|32
1741358530000|2025-03-07 14:42:10|19494.1|19482.1|19494.6|19482.6|19494.6|19482.6|19494.1|19482.1|7
1741358540000|2025-03-07 14:42:20|19495.1|19483.1|19493.8|19481.8|19495.1|19483.1|19493.3|19481.3|5
1741358550000|2025-03-07 14:42:30|19493.3|19481.3|19496.8|19484.8|19499|19487|19492.6|19480.6|16
1741358560000|2025-03-07 14:42:40|19497.6|19485.6|19501|19489|19501|19489|19497.6|19485.6|13
1741358570000|2025-03-07 14:42:50|19499.6|19487.6|19498|19486|19499.6|19487.6|19498|19486|15
1741358580000|2025-03-07 14:43:00|19499.8|19487.8|19497.3|19485.3|19499.8|19487.8|19497.3|19485.3|9
1741358590000|2025-03-07 14:43:10|19498.5|19486.5|19494.3|19482.3|19498.5|19486.5|19493.5|19481.5|11
1741358600000|2025-03-07 14:43:20|19495.1|19483.1|19499|19487|19499|19487|19495.1|19483.1|5
1741358610000|2025-03-07 14:43:30|19497.8|19485.8|19495.5|19483.5|19500|19488|19494.8|19482.8|11
1741358620000|2025-03-07 14:43:40|19495.1|19483.1|19496|19484|19496|19484|19493.5|19481.5|27
1741358630000|2025-03-07 14:43:50|19493.5|19481.5|19493.5|19481.5|19494.8|19482.8|19492.8|19480.8|15
1741358640000|2025-03-07 14:44:00|19494.8|19482.8|19499|19487|19502|19490|19494.8|19482.8|45
1741358650000|2025-03-07 14:44:10|19499.5|19487.5|19502|19490|19502|19490|19497.3|19485.3|3
1741358660000|2025-03-07 14:44:20|19501.5|19489.5|19497.7|19485.7|19501.5|19489.5|19497|19485|13
1741358670000|2025-03-07 14:44:30|19499|19487|19494.5|19482.5|19499|19487|19494.5|19482.5|6
1741358680000|2025-03-07 14:44:40|19495.2|19483.2|19494.3|19482.3|19495.2|19483.2|19493.5|19481.5|27
1741358690000|2025-03-07 14:44:50|19495.5|19483.5|19497.3|19485.3|19497.3|19485.3|19493|19481|23
1741358700000|2025-03-07 14:45:00|19498.5|19486.5|19498|19486|19500.5|19488.5|19497.1|19485.1|26
1741358710000|2025-03-07 14:45:10|19499.5|19487.5|19506.6|19494.6|19506.6|19494.6|19499.5|19487.5|49
1741358720000|2025-03-07 14:45:20|19505.8|19493.8|19505.6|19493.6|19505.8|19493.8|19504.1|19492.1|16
1741358730000|2025-03-07 14:45:30|19504.9|19492.9|19499.2|19487.2|19505.6|19493.6|19496.7|19484.7|39
1741358740000|2025-03-07 14:45:40|19502.2|19490.2|19503|19491|19503.7|19491.7|19502.2|19490.2|13
1741358750000|2025-03-07 14:45:50|19503.7|19491.7|19503.7|19491.7|19504.5|19492.5|19503|19491|19
1741358760000|2025-03-07 14:46:00|19504.5|19492.5|19504.7|19492.7|19508.9|19496.9|19502.2|19490.2|29
1741358770000|2025-03-07 14:46:10|19508|19496|19506.7|19494.7|19510.5|19498.5|19506.2|19494.2|10
1741358780000|2025-03-07 14:46:20|19507.5|19495.5|19500.9|19488.9|19507.5|19495.5|19499.7|19487.7|11
1741358790000|2025-03-07 14:46:30|19500.5|19488.5|19500.5|19488.5|19500.9|19488.9|19499.7|19487.7|3
1741358800000|2025-03-07 14:46:40|19499.2|19487.2|19494.2|19482.2|19499.2|19487.2|19494.2|19482.2|6
1741358810000|2025-03-07 14:46:50|19494.7|19482.7|19501.9|19489.9|19501.9|19489.9|19494.7|19482.7|15
1741358820000|2025-03-07 14:47:00|19503.1|19491.1|19512.7|19500.7|19512.7|19500.7|19503.1|19491.1|30
1741358830000|2025-03-07 14:47:10|19513.1|19501.1|19522.3|19510.3|19523.5|19511.5|19513.1|19501.1|30
1741358840000|2025-03-07 14:47:20|19523.5|19511.5|19529.3|19517.3|19531|19519|19523|19511|21
1741358850000|2025-03-07 14:47:30|19527.1|19515.1|19529.6|19517.6|19529.6|19517.6|19526.6|19514.6|5
1741358860000|2025-03-07 14:47:40|19528.6|19516.6|19529.6|19517.6|19530|19518|19527.1|19515.1|14
1741358870000|2025-03-07 14:47:50|19529.1|19517.1|19529.6|19517.6|19530|19518|19526.6|19514.6|19
1741358880000|2025-03-07 14:48:00|19530|19518|19542.1|19530.1|19545|19533|19529.6|19517.6|19
1741358890000|2025-03-07 14:48:10|19542.5|19530.5|19545|19533|19545.3|19533.3|19539.6|19527.6|27
1741358900000|2025-03-07 14:48:20|19540.8|19528.8|19549.1|19537.1|19549.1|19537.1|19540.8|19528.8|57
1741358910000|2025-03-07 14:48:30|19549.6|19537.6|19549.6|19537.6|19550|19538|19549.6|19537.6|12
1741358920000|2025-03-07 14:48:40|19548.8|19536.8|19550|19538|19550|19538|19547.5|19535.5|6
1741358930000|2025-03-07 14:48:50|19550.5|19538.5|19550.3|19538.3|19550.5|19538.5|19542.5|19530.5|30
1741358940000|2025-03-07 14:49:00|19549.4|19537.4|19553.1|19541.1|19553.1|19541.1|19549.4|19537.4|15
1741358950000|2025-03-07 14:49:10|19551.1|19539.1|19545.3|19533.3|19551.1|19539.1|19544.1|19532.1|14
1741358960000|2025-03-07 14:49:20|19544.1|19532.1|19542.4|19530.4|19544.1|19532.1|19537.6|19525.6|65
1741358970000|2025-03-07 14:49:30|19541.9|19529.9|19536.2|19524.2|19541.9|19529.9|19535|19523|56
1741358980000|2025-03-07 14:49:40|19535.4|19523.4|19544.2|19532.2|19548.4|19536.4|19535|19523|65
1741358990000|2025-03-07 14:49:50|19544.7|19532.7|19545.1|19533.1|19548.9|19536.9|19540.9|19528.9|26
1741359000000|2025-03-07 14:50:00|19545.6|19533.6|19549.2|19537.2|19549.7|19537.7|19543.4|19531.4|18
1741359010000|2025-03-07 14:50:10|19549.7|19537.7|19547.6|19535.6|19551.4|19539.4|19545.6|19533.6|18
1741359020000|2025-03-07 14:50:20|19548.4|19536.4|19547.2|19535.2|19548.4|19536.4|19547.2|19535.2|2
1741359030000|2025-03-07 14:50:30|19541.7|19529.7|19542.9|19530.9|19544.2|19532.2|19541.7|19529.7|23
1741359040000|2025-03-07 14:50:40|19542.2|19530.2|19545.9|19533.9|19546.4|19534.4|19540.9|19528.9|39
1741359050000|2025-03-07 14:50:50|19545.1|19533.1|19542.2|19530.2|19552.6|19540.6|19541.9|19529.9|26
1741359060000|2025-03-07 14:51:00|19540.7|19528.7|19539.7|19527.7|19540.9|19528.9|19539.7|19527.7|13
1741359070000|2025-03-07 14:51:10|19540.1|19528.1|19545|19533|19547.9|19535.9|19539.4|19527.4|21
1741359080000|2025-03-07 14:51:20|19545.4|19533.4|19551.2|19539.2|19551.2|19539.2|19541.4|19529.4|14
1741359090000|2025-03-07 14:51:30|19550.2|19538.2|19545|19533|19550.2|19538.2|19543.7|19531.7|9
1741359100000|2025-03-07 14:51:40|19546.7|19534.7|19556.2|19544.2|19556.2|19544.2|19546.2|19534.2|17
1741359110000|2025-03-07 14:51:50|19556.7|19544.7|19558.2|19546.2|19559.7|19547.7|19553.7|19541.7|59
1741359120000|2025-03-07 14:52:00|19559.2|19547.2|19559|19547|19562|19550|19556.2|19544.2|19
1741359130000|2025-03-07 14:52:10|19558.2|19546.2|19565|19553|19565|19553|19551.7|19539.7|23
1741359140000|2025-03-07 14:52:20|19563.7|19551.7|19563.2|19551.2|19565.4|19553.4|19562.4|19550.4|18
1741359150000|2025-03-07 14:52:30|19560.7|19548.7|19560.7|19548.7|19561.5|19549.5|19558.2|19546.2|16
1741359160000|2025-03-07 14:52:40|19561.5|19549.5|19569.9|19557.9|19569.9|19557.9|19561.5|19549.5|35
1741359170000|2025-03-07 14:52:50|19569.5|19557.5|19556.5|19544.5|19569.5|19557.5|19556.5|19544.5|4
1741359180000|2025-03-07 14:53:00|19559|19547|19559.6|19547.6|19566.5|19554.5|19557.6|19545.6|36
1741359190000|2025-03-07 14:53:10|19556.3|19544.3|19557.1|19545.1|19559.6|19547.6|19556.3|19544.3|9
1741359200000|2025-03-07 14:53:20|19556.3|19544.3|19558.6|19546.6|19561.6|19549.6|19555.8|19543.8|15
1741359210000|2025-03-07 14:53:30|19557.8|19545.8|19554.9|19542.9|19557.8|19545.8|19550.2|19538.2|27
1741359220000|2025-03-07 14:53:40|19553.6|19541.6|19547.8|19535.8|19553.6|19541.6|19547.8|19535.8|9
1741359230000|2025-03-07 14:53:50|19548.3|19536.3|19550.6|19538.6|19550.6|19538.6|19545.6|19533.6|28
1741359240000|2025-03-07 14:54:00|19551.1|19539.1|19538.9|19526.9|19551.9|19539.9|19538.9|19526.9|36
1741359250000|2025-03-07 14:54:10|19536.7|19524.7|19537.7|19525.7|19537.7|19525.7|19535.2|19523.2|9
1741359260000|2025-03-07 14:54:20|19536.9|19524.9|19537.7|19525.7|19538.1|19526.1|19536.1|19524.1|9
1741359270000|2025-03-07 14:54:30|19538.6|19526.6|19535.6|19523.6|19538.6|19526.6|19535.6|19523.6|20
1741359280000|2025-03-07 14:54:40|19536.1|19524.1|19535.2|19523.2|19537.7|19525.7|19535.2|19523.2|10
1741359290000|2025-03-07 14:54:50|19534.2|19522.2|19537.2|19525.2|19537.2|19525.2|19534.2|19522.2|5
1741359300000|2025-03-07 14:55:00|19537.9|19525.9|19537.2|19525.2|19537.9|19525.9|19535.4|19523.4|5
1741359310000|2025-03-07 14:55:10|19535.9|19523.9|19530.4|19518.4|19537.2|19525.2|19530.4|19518.4|10
1741359320000|2025-03-07 14:55:20|19530.9|19518.9|19531.2|19519.2|19532.2|19520.2|19527|19515|13
1741359330000|2025-03-07 14:55:30|19530.7|19518.7|19530.7|19518.7|19531.7|19519.7|19530.7|19518.7|3
1741359340000|2025-03-07 14:55:40|19531.7|19519.7|19527|19515|19531.7|19519.7|19527|19515|5
1741359350000|2025-03-07 14:55:50|19527.9|19515.9|19517.6|19505.6|19527.9|19515.9|19512.2|19500.2|15
1741359360000|2025-03-07 14:56:00|19517.2|19505.2|19515.1|19503.1|19517.6|19505.6|19514.7|19502.7|7
1741359370000|2025-03-07 14:56:10|19517.2|19505.2|19521.7|19509.7|19522.6|19510.6|19516.7|19504.7|15
1741359380000|2025-03-07 14:56:20|19522.2|19510.2|19522.6|19510.6|19526.7|19514.7|19522.2|19510.2|17
1741359390000|2025-03-07 14:56:30|19521.4|19509.4|19520.9|19508.9|19526.4|19514.4|19520.9|19508.9|28
1741359400000|2025-03-07 14:56:40|19520.1|19508.1|19522.2|19510.2|19522.2|19510.2|19519.4|19507.4|7
1741359410000|2025-03-07 14:56:50|19521.4|19509.4|19524.2|19512.2|19524.2|19512.2|19518.4|19506.4|7
1741359420000|2025-03-07 14:57:00|19523.4|19511.4|19513.7|19501.7|19525.9|19513.9|19513.2|19501.2|46
1741359430000|2025-03-07 14:57:10|19512.9|19500.9|19512|19500|19514.5|19502.5|19512|19500|19
1741359440000|2025-03-07 14:57:20|19508.7|19496.7|19510.7|19498.7|19510.7|19498.7|19508.2|19496.2|3
1741359450000|2025-03-07 14:57:30|19508.7|19496.7|19508.2|19496.2|19509.5|19497.5|19508.2|19496.2|10
1741359460000|2025-03-07 14:57:40|19507|19495|19508.2|19496.2|19508.2|19496.2|19507|19495|6
1741359470000|2025-03-07 14:57:50|19509.5|19497.5|19514.5|19502.5|19514.5|19502.5|19509.5|19497.5|36
1741359480000|2025-03-07 14:58:00|19514|19502|19525|19513|19525|19513|19513.2|19501.2|56
1741359490000|2025-03-07 14:58:10|19524.5|19512.5|19522|19510|19525|19513|19520.7|19508.7|4
1741359500000|2025-03-07 14:58:20|19522.5|19510.5|19523.7|19511.7|19524.2|19512.2|19522.5|19510.5|5
1741359510000|2025-03-07 14:58:30|19522.9|19510.9|19522.2|19510.2|19525.4|19513.4|19522.2|19510.2|8
1741359520000|2025-03-07 14:58:40|19522.9|19510.9|19523.7|19511.7|19524.2|19512.2|19522.9|19510.9|10
1741359530000|2025-03-07 14:58:50|19522.9|19510.9|19526.7|19514.7|19526.7|19514.7|19522.9|19510.9|2
1741359540000|2025-03-07 14:59:00|19527.9|19515.9|19518.2|19506.2|19527.9|19515.9|19517.5|19505.5|20
1741359550000|2025-03-07 14:59:10|19517.4|19505.4|19518.2|19506.2|19518.7|19506.7|19516.2|19504.2|24
1741359560000|2025-03-07 14:59:20|19517.7|19505.7|19522|19510|19523.2|19511.2|19517.7|19505.7|2
1741359570000|2025-03-07 14:59:30|19522.4|19510.4|19522|19510|19524.5|19512.5|19520.7|19508.7|6
1741359580000|2025-03-07 14:59:40|19514|19502|19514.8|19502.8|19515.2|19503.2|19514|19502|14
1741359590000|2025-03-07 14:59:50|19514.3|19502.3|19514.8|19502.8|19514.8|19502.8|19513.5|19501.5|11
1741359600000|2025-03-07 15:00:00|19512.7|19500.7|19507.3|19495.3|19512.7|19500.7|19505.2|19493.2|29
1741359610000|2025-03-07 15:00:10|19508|19496|19509.8|19497.8|19509.8|19497.8|19508|19496|3
1741359620000|2025-03-07 15:00:20|19510.2|19498.2|19509|19497|19511|19499|19507|19495|7
1741359630000|2025-03-07 15:00:30|19509.5|19497.5|19507|19495|19509.5|19497.5|19507|19495|1
1741359640000|2025-03-07 15:00:40|19508.2|19496.2|19505.7|19493.7|19508.2|19496.2|19505.7|19493.7|6
1741359650000|2025-03-07 15:00:50|19506.5|19494.5|19512.9|19500.9|19512.9|19500.9|19506.5|19494.5|15
1741359660000|2025-03-07 15:01:00|19512.4|19500.4|19504.9|19492.9|19512.9|19500.9|19504.9|19492.9|11
1741359670000|2025-03-07 15:01:10|19507.7|19495.7|19509.6|19497.6|19512.9|19500.9|19507.4|19495.4|21
1741359680000|2025-03-07 15:01:20|19510.1|19498.1|19510.1|19498.1|19512.1|19500.1|19509.6|19497.6|3
1741359690000|2025-03-07 15:01:30|19509.6|19497.6|19509.6|19497.6|19512.9|19500.9|19509.6|19497.6|30
1741359700000|2025-03-07 15:01:40|19510.1|19498.1|19511.7|19499.7|19512.9|19500.9|19509.6|19497.6|22
1741359710000|2025-03-07 15:01:50|19512.1|19500.1|19508.9|19496.9|19512.1|19500.1|19508.4|19496.4|4
1741359720000|2025-03-07 15:02:00|19510.1|19498.1|19509.6|19497.6|19510.1|19498.1|19507.9|19495.9|3
1741359730000|2025-03-07 15:02:10|19509.2|19497.2|19499.2|19487.2|19509.6|19497.6|19499.2|19487.2|20
1741359740000|2025-03-07 15:02:20|19497.6|19485.6|19499.6|19487.6|19500.1|19488.1|19497.6|19485.6|5
1741359750000|2025-03-07 15:02:30|19498.9|19486.9|19495.9|19483.9|19498.9|19486.9|19495.9|19483.9|5
1741359760000|2025-03-07 15:02:40|19496.4|19484.4|19495.1|19483.1|19499.3|19487.3|19495.1|19483.1|11
1741359770000|2025-03-07 15:02:50|19496.7|19484.7|19497.1|19485.1|19497.6|19485.6|19496.7|19484.7|9
1741359780000|2025-03-07 15:03:00|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|19494.2|19482.2|12
1741359790000|2025-03-07 15:03:10|19499.6|19487.6|19497.1|19485.1|19502.1|19490.1|19496.7|19484.7|18
1741359800000|2025-03-07 15:03:20|19497.6|19485.6|19497.6|19485.6|19499.2|19487.2|19495.9|19483.9|6
1741359810000|2025-03-07 15:03:30|19498.4|19486.4|19499.6|19487.6|19500.9|19488.9|19498.4|19486.4|6
1741359820000|2025-03-07 15:03:40|19499.2|19487.2|19502.1|19490.1|19502.1|19490.1|19498.4|19486.4|3
1741359830000|2025-03-07 15:03:50|19501.7|19489.7|19499.6|19487.6|19502.1|19490.1|19499.6|19487.6|4
1741359840000|2025-03-07 15:04:00|19498.4|19486.4|19499.9|19487.9|19499.9|19487.9|19497.9|19485.9|22
1741359850000|2025-03-07 15:04:10|19500.4|19488.4|19512.4|19500.4|19512.4|19500.4|19500.4|19488.4|20
1741359860000|2025-03-07 15:04:20|19512.9|19500.9|19510.7|19498.7|19512.9|19500.9|19510.7|19498.7|6
1741359870000|2025-03-07 15:04:30|19509.9|19497.9|19512.4|19500.4|19512.4|19500.4|19509.9|19497.9|22
1741359880000|2025-03-07 15:04:40|19511.7|19499.7|19514.4|19502.4|19514.4|19502.4|19511.7|19499.7|13
1741359890000|2025-03-07 15:04:50|||||||||2
1741359900000|2025-03-07 15:05:00|19521.9|19509.9|19522.4|19510.4|19523.7|19511.7|19521.9|19509.9|19
1741359910000|2025-03-07 15:05:10|19522.9|19510.9|19522.9|19510.9|19522.9|19510.9|19522.9|19510.9|13
1741359920000|2025-03-07 15:05:20|19523.9|19511.9|19524.6|19512.6|19524.6|19512.6|19523.9|19511.9|7
1741359930000|2025-03-07 15:05:30|19525.1|19513.1|19524.8|19512.8|19525.6|19513.6|19524.8|19512.8|6
1741359940000|2025-03-07 15:05:40|19526.2|19514.2|19526.2|19514.2|19526.2|19514.2|19525.8|19513.8|29
1741359950000|2025-03-07 15:05:50|19524.5|19512.5|19529.5|19517.5|19529.5|19517.5|19519.5|19507.5|15
1741359960000|2025-03-07 15:06:00|19530|19518|19528.7|19516.7|19532|19520|19528.3|19516.3|8
1741359970000|2025-03-07 15:06:10|19528.3|19516.3|19539.7|19527.7|19540.2|19528.2|19528.3|19516.3|30
1741359980000|2025-03-07 15:06:20|19540.2|19528.2|19547.4|19535.4|19548.6|19536.6|19540.2|19528.2|56
1741359990000|2025-03-07 15:06:30|19549.4|19537.4|19549.7|19537.7|19549.7|19537.7|19546.4|19534.4|36
1741360000000|2025-03-07 15:06:40|19547.2|19535.2|19549.7|19537.7|19550.5|19538.5|19546.7|19534.7|5
1741360010000|2025-03-07 15:06:50|19550.5|19538.5|19551.4|19539.4|19551.4|19539.4|19548.9|19536.9|8
1741360020000|2025-03-07 15:07:00|19550.7|19538.7|19555.7|19543.7|19555.7|19543.7|19548.2|19536.2|15
1741360030000|2025-03-07 15:07:10|19556.4|19544.4|19559.7|19547.7|19559.7|19547.7|19556.4|19544.4|15
1741360040000|2025-03-07 15:07:20|19559.2|19547.2|19560.8|19548.8|19563.3|19551.3|19559.2|19547.2|27
1741360050000|2025-03-07 15:07:30|19561.2|19549.2|19560.8|19548.8|19562|19550|19560.8|19548.8|2
1741360060000|2025-03-07 15:07:40|19562|19550|19567.8|19555.8|19567.8|19555.8|19560.8|19548.8|16
1741360070000|2025-03-07 15:07:50|19568.7|19556.7|19571.1|19559.1|19571.1|19559.1|19568.3|19556.3|10
1741360080000|2025-03-07 15:08:00|19571.5|19559.5|19568.8|19556.8|19573.6|19561.6|19568.8|19556.8|33
1741360090000|2025-03-07 15:08:10|19569.8|19557.8|19567.6|19555.6|19569.8|19557.8|19566.3|19554.3|9
1741360100000|2025-03-07 15:08:20|19566.8|19554.8|19567.6|19555.6|19569.6|19557.6|19566.8|19554.8|7
1741360110000|2025-03-07 15:08:30|19569.9|19557.9|19581.5|19569.5|19586.1|19574.1|19569.9|19557.9|22
1741360120000|2025-03-07 15:08:40|19582.8|19570.8|19584.5|19572.5|19585.3|19573.3|19581.1|19569.1|13
1741360130000|2025-03-07 15:08:50|19585.3|19573.3|19584.8|19572.8|19588.3|19576.3|19583.6|19571.6|52
1741360140000|2025-03-07 15:09:00|19587|19575|19587.8|19575.8|19588.6|19576.6|19583.3|19571.3|14
1741360150000|2025-03-07 15:09:10|19588.5|19576.5|19588.1|19576.1|19589.8|19577.8|19587.3|19575.3|4
1741360160000|2025-03-07 15:09:20|19587.3|19575.3|19591.3|19579.3|19591.3|19579.3|19583.8|19571.8|28
1741360170000|2025-03-07 15:09:30|19592.3|19580.3|19587.3|19575.3|19593.1|19581.1|19584.8|19572.8|10
1741360180000|2025-03-07 15:09:40|19586.8|19574.8|19587.3|19575.3|19587.3|19575.3|19582.3|19570.3|29
1741360190000|2025-03-07 15:09:50|19587.8|19575.8|19592.3|19580.3|19592.3|19580.3|19587.3|19575.3|7
1741360200000|2025-03-07 15:10:00|19592|19580|19600.9|19588.9|19600.9|19588.9|19590.8|19578.8|33
1741360210000|2025-03-07 15:10:10|19601.7|19589.7|19601.5|19589.5|19603.3|19591.3|19601.5|19589.5|28
1741360220000|2025-03-07 15:10:20|19604.5|19592.5|19606.2|19594.2|19606.2|19594.2|19602.5|19590.5|10
1741360230000|2025-03-07 15:10:30|19605|19593|19599.5|19587.5|19607|19595|19597|19585|33
1741360240000|2025-03-07 15:10:40|19598.7|19586.7|19600.3|19588.3|19601.5|19589.5|19598.2|19586.2|20
1741360250000|2025-03-07 15:10:50|19599.8|19587.8|19598.2|19586.2|19599.8|19587.8|19598.2|19586.2|7
1741360260000|2025-03-07 15:11:00|19597.8|19585.8|19598.2|19586.2|19599.5|19587.5|19597.5|19585.5|11
1741360270000|2025-03-07 15:11:10|19599.7|19587.7|19601.7|19589.7|19602.5|19590.5|19599.7|19587.7|7
1741360280000|2025-03-07 15:11:20|19602.5|19590.5|19605.5|19593.5|19605.5|19593.5|19601.7|19589.7|2
1741360290000|2025-03-07 15:11:30|19604.2|19592.2|19600.5|19588.5|19604.2|19592.2|19598.7|19586.7|17
1741360300000|2025-03-07 15:11:40|19600.9|19588.9|19599.2|19587.2|19603|19591|19595.9|19583.9|7
1741360310000|2025-03-07 15:11:50|19598.7|19586.7|19596.7|19584.7|19598.7|19586.7|19596.7|19584.7|2
1741360320000|2025-03-07 15:12:00|19595.2|19583.2|19591.7|19579.7|19595.2|19583.2|19587.2|19575.2|23
1741360330000|2025-03-07 15:12:10|19592.2|19580.2|19588.7|19576.7|19593.7|19581.7|19588.7|19576.7|8
1741360340000|2025-03-07 15:12:20|19590|19578|19587.5|19575.5|19590|19578|19584.2|19572.2|20
1741360350000|2025-03-07 15:12:30|19586.7|19574.7|19582.8|19570.8|19587|19575|19581.5|19569.5|53
1741360360000|2025-03-07 15:12:40|19590|19578|19594.2|19582.2|19594.2|19582.2|19587.5|19575.5|30
1741360370000|2025-03-07 15:12:50|19596.6|19584.6|19597.5|19585.5|19599.7|19587.7|19596.6|19584.6|79
1741360380000|2025-03-07 15:13:00|19596.7|19584.7|19600.2|19588.2|19600.2|19588.2|19596.7|19584.7|12
1741360390000|2025-03-07 15:13:10|19595.2|19583.2|19597.9|19585.9|19597.9|19585.9|19595.2|19583.2|26
1741360400000|2025-03-07 15:13:20|19597.5|19585.5|19603.2|19591.2|19603.2|19591.2|19596.7|19584.7|44
1741360410000|2025-03-07 15:13:30|19601.2|19589.2|19598.7|19586.7|19603.2|19591.2|19598.7|19586.7|12
1741360420000|2025-03-07 15:13:40|19600.3|19588.3|19603.7|19591.7|19609.5|19597.5|19598.2|19586.2|211
1741360430000|2025-03-07 15:13:50|19603.2|19591.2|19597|19585|19606.2|19594.2|19594|19582|122
1741360440000|2025-03-07 15:14:00|19596.5|19584.5|19600.3|19588.3|19601.5|19589.5|19596|19584|9
1741360450000|2025-03-07 15:14:10|19604.5|19592.5|19602.6|19590.6|19608.5|19596.5|19598.8|19586.8|86
1741360460000|2025-03-07 15:14:20|19601.8|19589.8|19598.8|19586.8|19602.3|19590.3|19598.8|19586.8|28
1741360470000|2025-03-07 15:14:30|19599.3|19587.3|19593.5|19581.5|19599.3|19587.3|19593.5|19581.5|4
1741360480000|2025-03-07 15:14:40|19594.3|19582.3|19587.6|19575.6|19594.3|19582.3|19587.6|19575.6|20
1741360490000|2025-03-07 15:14:50|19586.8|19574.8|19578|19566|19586.8|19574.8|19577.6|19565.6|16
1741360500000|2025-03-07 15:15:00|19578.5|19566.5|19575.1|19563.1|19578.5|19566.5|19575.1|19563.1|11
1741360510000|2025-03-07 15:15:10|19576.3|19564.3|19578.8|19566.8|19580.1|19568.1|19574.3|19562.3|8
1741360520000|2025-03-07 15:15:20|19579.6|19567.6|19578.8|19566.8|19580.1|19568.1|19578.8|19566.8|3
1741360530000|2025-03-07 15:15:30|19579.6|19567.6|19569.9|19557.9|19579.6|19567.6|19569.9|19557.9|14
1741360540000|2025-03-07 15:15:40|19575.8|19563.8|19584.3|19572.3|19584.3|19572.3|19575.4|19563.4|54
1741360550000|2025-03-07 15:15:50|19583.8|19571.8|19580.4|19568.4|19585.1|19573.1|19580.4|19568.4|5
1741360560000|2025-03-07 15:16:00|19582.1|19570.1|19574.4|19562.4|19582.9|19570.9|19574.4|19562.4|26
1741360570000|2025-03-07 15:16:10|19574.9|19562.9|19574.9|19562.9|19574.9|19562.9|19574.9|19562.9|3
1741360580000|2025-03-07 15:16:20|19574.4|19562.4|19580.1|19568.1|19580.1|19568.1|19570.2|19558.2|18
1741360590000|2025-03-07 15:16:30|19581|19569|19584.3|19572.3|19588|19576|19581|19569|13
1741360600000|2025-03-07 15:16:40|19585.1|19573.1|19587.6|19575.6|19588|19576|19585.1|19573.1|4
1741360610000|2025-03-07 15:16:50|19588.8|19576.8|19590.1|19578.1|19590.1|19578.1|19588.8|19576.8|8
1741360620000|2025-03-07 15:17:00|19588|19576|19576.6|19564.6|19590.2|19578.2|19576.6|19564.6|60
1741360630000|2025-03-07 15:17:10|19575.8|19563.8|19574.1|19562.1|19576.6|19564.6|19574.1|19562.1|3
1741360640000|2025-03-07 15:17:20|19574.6|19562.6|19576.6|19564.6|19576.6|19564.6|19574.6|19562.6|3
1741360650000|2025-03-07 15:17:30|19572.9|19560.9|19570.1|19558.1|19572.9|19560.9|19568.8|19556.8|18
1741360660000|2025-03-07 15:17:40|19571.6|19559.6|19569.6|19557.6|19572.1|19560.1|19569.6|19557.6|3
1741360670000|2025-03-07 15:17:50|19568|19556|19565.1|19553.1|19569.3|19557.3|19565.1|19553.1|20
1741360680000|2025-03-07 15:18:00|19566.8|19554.8|19560.5|19548.5|19566.8|19554.8|19560.5|19548.5|9
1741360690000|2025-03-07 15:18:10|19561.8|19549.8|19565.1|19553.1|19565.1|19553.1|19561.8|19549.8|8
1741360710000|2025-03-07 15:18:30|19566.3|19554.3|19565.1|19553.1|19568|19556|19564.6|19552.6|32
1741360720000|2025-03-07 15:18:40|19564.3|19552.3|19570.1|19558.1|19570.1|19558.1|19564.3|19552.3|5
1741360730000|2025-03-07 15:18:50|19572.6|19560.6|19566.6|19554.6|19572.6|19560.6|19566.6|19554.6|12
1741360740000|2025-03-07 15:19:00|19566.1|19554.1|19567.4|19555.4|19568.3|19556.3|19564.1|19552.1|9
1741360750000|2025-03-07 15:19:10|19568.1|19556.1|19567.2|19555.2|19568.1|19556.1|19565.6|19553.6|2
1741360760000|2025-03-07 15:19:20|19565.6|19553.6|19562.1|19550.1|19565.6|19553.6|19562.1|19550.1|9
1741360770000|2025-03-07 15:19:30|19562.5|19550.5|19565|19553|19565|19553|19561.3|19549.3|5
1741360780000|2025-03-07 15:19:40|19564.6|19552.6|19571.6|19559.6|19571.6|19559.6|19564.6|19552.6|14
1741360790000|2025-03-07 15:19:50|19570.8|19558.8|19580.8|19568.8|19581.6|19569.6|19570.8|19558.8|14
1741360800000|2025-03-07 15:20:00|19582.1|19570.1|19593.1|19581.1|19593.1|19581.1|19582.1|19570.1|16
1741360810000|2025-03-07 15:20:10|19591.6|19579.6|19591.9|19579.9|19594.9|19582.9|19591.6|19579.6|14
1741360820000|2025-03-07 15:20:20|19591.1|19579.1|19593.6|19581.6|19594.9|19582.9|19591.1|19579.1|7
1741360830000|2025-03-07 15:20:30|19594.1|19582.1|19601.1|19589.1|19601.1|19589.1|19593.6|19581.6|5
1741360840000|2025-03-07 15:20:40|19600.3|19588.3|19600.6|19588.6|19601.9|19589.9|19598.6|19586.6|9
1741360850000|2025-03-07 15:20:50|19601.1|19589.1|19603.6|19591.6|19604.4|19592.4|19601.1|19589.1|11
1741360860000|2025-03-07 15:21:00|19604.4|19592.4|19601.4|19589.4|19604.4|19592.4|19600.2|19588.2|6
1741360870000|2025-03-07 15:21:10|19602.7|19590.7|19602.7|19590.7|19602.7|19590.7|19601.4|19589.4|29
1741360880000|2025-03-07 15:21:20|19603.9|19591.9|19604.7|19592.7|19605.2|19593.2|19603.9|19591.9|6
1741360890000|2025-03-07 15:21:30|19603.9|19591.9|19603.9|19591.9|19603.9|19591.9|19603.9|19591.9|0
1741360900000|2025-03-07 15:21:40|19603.4|19591.4|19602.2|19590.2|19605.4|19593.4|19601.7|19589.7|26
1741360910000|2025-03-07 15:21:50|19602.6|19590.6|19603.4|19591.4|19604.7|19592.7|19602.6|19590.6|4
1741360920000|2025-03-07 15:22:00|19605.9|19593.9|19603.4|19591.4|19605.9|19593.9|19603.4|19591.4|16
1741360930000|2025-03-07 15:22:10|19602.9|19590.9|19605|19593|19605|19593|19602.5|19590.5|8
1741360940000|2025-03-07 15:22:20|19604.2|19592.2|19601.9|19589.9|19604.2|19592.2|19600.9|19588.9|21
1741360950000|2025-03-07 15:22:30|19603.4|19591.4|19605.1|19593.1|19605.1|19593.1|19603.4|19591.4|3
1741360960000|2025-03-07 15:22:40|19610.1|19598.1|19605.4|19593.4|19610.1|19598.1|19605.1|19593.1|27
1741360970000|2025-03-07 15:22:50|19605|19593|19610.4|19598.4|19610.4|19598.4|19605|19593|14
1741360980000|2025-03-07 15:23:00|19608.7|19596.7|19608.4|19596.4|19609.7|19597.7|19607.9|19595.9|7
1741360990000|2025-03-07 15:23:10|19609.7|19597.7|19608.7|19596.7|19610.4|19598.4|19608.7|19596.7|8
1741361000000|2025-03-07 15:23:20|19607.2|19595.2|19605.9|19593.9|19607.6|19595.6|19605.9|19593.9|20
1741361010000|2025-03-07 15:23:30|19603.4|19591.4|19597.2|19585.2|19603.4|19591.4|19597.2|19585.2|36
1741361020000|2025-03-07 15:23:40|19597.6|19585.6|19602.2|19590.2|19603.1|19591.1|19597.2|19585.2|9
1741361030000|2025-03-07 15:23:50|19602.6|19590.6|19604.7|19592.7|19605.9|19593.9|19602.6|19590.6|7
1741361040000|2025-03-07 15:24:00|19604.2|19592.2|19605.9|19593.9|19605.9|19593.9|19604.2|19592.2|3
1741361050000|2025-03-07 15:24:10|19604.7|19592.7|19604.7|19592.7|19604.7|19592.7|19602.2|19590.2|5
1741361060000|2025-03-07 15:24:20|19605.1|19593.1|19603.4|19591.4|19606.7|19594.7|19603.4|19591.4|23
1741361070000|2025-03-07 15:24:30|19605.4|19593.4|19604.7|19592.7|19605.4|19593.4|19604.7|19592.7|11
1741361080000|2025-03-07 15:24:40|19606.7|19594.7|19603.9|19591.9|19606.7|19594.7|19603.9|19591.9|4
1741361090000|2025-03-07 15:24:50|19604.7|19592.7|19600.6|19588.6|19604.7|19592.7|19600.1|19588.1|5
1741361100000|2025-03-07 15:25:00|19601.9|19589.9|19604.4|19592.4|19604.4|19592.4|19601.9|19589.9|8
1741361110000|2025-03-07 15:25:10|19608.6|19596.6|19608.1|19596.1|19610.6|19598.6|19607.2|19595.2|28
1741361120000|2025-03-07 15:25:20|19606.4|19594.4|19608.9|19596.9|19608.9|19596.9|19606.4|19594.4|8
1741361130000|2025-03-07 15:25:30|19609.4|19597.4|19611.9|19599.9|19611.9|19599.9|19608.9|19596.9|4
1741361140000|2025-03-07 15:25:40|19611.4|19599.4|19604.8|19592.8|19611.4|19599.4|19604.8|19592.8|15
1741361150000|2025-03-07 15:25:50|19605.3|19593.3|19606.1|19594.1|19608.6|19596.6|19605.3|19593.3|4
1741361160000|2025-03-07 15:26:00|19604.1|19592.1|19606.9|19594.9|19607.6|19595.6|19604.1|19592.1|3
1741361170000|2025-03-07 15:26:10|19608.9|19596.9|19609.4|19597.4|19609.4|19597.4|19608.9|19596.9|1
1741361180000|2025-03-07 15:26:20|19612.6|19600.6|19613.9|19601.9|19619.4|19607.4|19612.6|19600.6|43
1741361190000|2025-03-07 15:26:30|19614.4|19602.4|19617.2|19605.2|19617.6|19605.6|19613.4|19601.4|9
1741361200000|2025-03-07 15:26:40|19617.6|19605.6|19611.7|19599.7|19619.9|19607.9|19611.7|19599.7|15
1741361210000|2025-03-07 15:26:50|19612.4|19600.4|19609.5|19597.5|19613.2|19601.2|19609.5|19597.5|10
1741361220000|2025-03-07 15:27:00|19610.2|19598.2|19610.2|19598.2|19610.2|19598.2|19609.5|19597.5|7
1741361230000|2025-03-07 15:27:10|19609.8|19597.8|19615.2|19603.2|19615.2|19603.2|19609|19597|10
1741361240000|2025-03-07 15:27:20|19616.5|19604.5|19619.8|19607.8|19621|19609|19616.5|19604.5|10
1741361250000|2025-03-07 15:27:30|19620.2|19608.2|19620.2|19608.2|19620.2|19608.2|19619.8|19607.8|3
1741361260000|2025-03-07 15:27:40|19621|19609|19622.3|19610.3|19622.3|19610.3|19621|19609|2
1741361270000|2025-03-07 15:27:50|19621.8|19609.8|19621.8|19609.8|19621.8|19609.8|19621.8|19609.8|1
1741361280000|2025-03-07 15:28:00|19622.3|19610.3|19620.5|19608.5|19622.3|19610.3|19620.5|19608.5|5
1741361290000|2025-03-07 15:28:10|19621|19609|19620.5|19608.5|19621|19609|19620.5|19608.5|5
1741361300000|2025-03-07 15:28:20|19620|19608|19619.8|19607.8|19620|19608|19618.5|19606.5|12
1741361310000|2025-03-07 15:28:30|19620.2|19608.2|19618.5|19606.5|19620.2|19608.2|19618.5|19606.5|6
1741361320000|2025-03-07 15:28:40|19619|19607|19628.5|19616.5|19629.3|19617.3|19619|19607|15
1741361330000|2025-03-07 15:28:50|19628|19616|19629|19617|19629.8|19617.8|19628|19616|4
1741361340000|2025-03-07 15:29:00|19628.5|19616.5|19629.8|19617.8|19629.8|19617.8|19628.5|19616.5|19
1741361350000|2025-03-07 15:29:10|19631.8|19619.8|19631|19619|19633|19621|19630.5|19618.5|48
1741361360000|2025-03-07 15:29:20|19633|19621|19638.5|19626.5|19638.5|19626.5|19633|19621|22
1741361370000|2025-03-07 15:29:30|19637.5|19625.5|19635.3|19623.3|19637.5|19625.5|19632.8|19620.8|26
1741361380000|2025-03-07 15:29:40|19636.6|19624.6|19642.4|19630.4|19647.1|19635.1|19636.6|19624.6|29
1741361390000|2025-03-07 15:29:50|19641.6|19629.6|19642.4|19630.4|19644.9|19632.9|19641.6|19629.6|20
1741361400000|2025-03-07 15:30:00|19645.3|19633.3|19646.1|19634.1|19647.8|19635.8|19643.3|19631.3|24
1741361410000|2025-03-07 15:30:10|19645.1|19633.1|19643.6|19631.6|19645.1|19633.1|19643.6|19631.6|14
1741361420000|2025-03-07 15:30:20|19643.1|19631.1|19653.3|19641.3|19653.3|19641.3|19641.6|19629.6|17
1741361430000|2025-03-07 15:30:30|19652.8|19640.8|19644.6|19632.6|19652.8|19640.8|19644.6|19632.6|25
1741361440000|2025-03-07 15:30:40|19645.8|19633.8|19643.3|19631.3|19645.8|19633.8|19642.1|19630.1|20
1741361450000|2025-03-07 15:30:50|19642.8|19630.8|19642.1|19630.1|19645|19633|19640.8|19628.8|14
1741361460000|2025-03-07 15:31:00|19642.5|19630.5|19639.3|19627.3|19644.3|19632.3|19639.3|19627.3|39
1741361470000|2025-03-07 15:31:10|19639.7|19627.7|19643|19631|19643|19631|19639.7|19627.7|28
1741361480000|2025-03-07 15:31:20|19641.3|19629.3|19641|19629|19641.3|19629.3|19640.5|19628.5|8
1741361490000|2025-03-07 15:31:30|19641.5|19629.5|19638.8|19626.8|19643.8|19631.8|19638.8|19626.8|15
1741361500000|2025-03-07 15:31:40|19639.3|19627.3|19649.6|19637.6|19649.6|19637.6|19639.3|19627.3|42
1741361510000|2025-03-07 15:31:50|19650|19638|19655.8|19643.8|19655.8|19643.8|19650|19638|7
1741361520000|2025-03-07 15:32:00|19655|19643|19656.3|19644.3|19657.5|19645.5|19655|19643|21
1741361530000|2025-03-07 15:32:10|19655.5|19643.5|19653|19641|19657.5|19645.5|19653|19641|12
1741361540000|2025-03-07 15:32:20|19652.1|19640.1|19651.3|19639.3|19654.3|19642.3|19650|19638|30
1741361550000|2025-03-07 15:32:30|19650.5|19638.5|19651.3|19639.3|19651.3|19639.3|19648.8|19636.8|5
1741361560000|2025-03-07 15:32:40|19651.8|19639.8|19658.8|19646.8|19658.8|19646.8|19649.6|19637.6|14
1741361570000|2025-03-07 15:32:50|19657.2|19645.2|19656.3|19644.3|19657.2|19645.2|19655.5|19643.5|5
1741361580000|2025-03-07 15:33:00|19654.3|19642.3|19656.8|19644.8|19657.1|19645.1|19653.8|19641.8|9
1741361590000|2025-03-07 15:33:10|19656.3|19644.3|19652.7|19640.7|19656.3|19644.3|19652.2|19640.2|3
1741361600000|2025-03-07 15:33:20|19653.5|19641.5|19652.2|19640.2|19653.5|19641.5|19651.5|19639.5|5
1741361610000|2025-03-07 15:33:30|19651.5|19639.5|19649|19637|19651.5|19639.5|19649|19637|14
1741361620000|2025-03-07 15:33:40|19649.7|19637.7|19646|19634|19649.7|19637.7|19644.3|19632.3|3
1741361630000|2025-03-07 15:33:50|19645.5|19633.5|19641|19629|19646.8|19634.8|19641|19629|3
1741361640000|2025-03-07 15:34:00|19641.5|19629.5|19641|19629|19641.5|19629.5|19641|19629|11
1741361650000|2025-03-07 15:34:10|19641.5|19629.5|19646|19634|19648|19636|19641.5|19629.5|9
1741361660000|2025-03-07 15:34:20|19646.3|19634.3|19644|19632|19646.8|19634.8|19644|19632|2
1741361670000|2025-03-07 15:34:30|19644.7|19632.7|19644|19632|19644.7|19632.7|19644|19632|1
1741361690000|2025-03-07 15:34:50|19643.5|19631.5|19643.5|19631.5|19644|19632|19643|19631|8
1741361700000|2025-03-07 15:35:00|19644|19632|19641|19629|19646|19634|19640.5|19628.5|18
1741361710000|2025-03-07 15:35:10|19641.5|19629.5|19650.7|19638.7|19651.9|19639.9|19641.5|19629.5|13
1741361720000|2025-03-07 15:35:20|19651.9|19639.9|19651.5|19639.5|19652.7|19640.7|19649.7|19637.7|17
1741361730000|2025-03-07 15:35:30|19651|19639|19650.2|19638.2|19651|19639|19649.2|19637.2|4
1741361740000|2025-03-07 15:35:40|19649.7|19637.7|19649.7|19637.7|19649.7|19637.7|19649.7|19637.7|0
1741361750000|2025-03-07 15:35:50|19648|19636|19651|19639|19651|19639|19647.2|19635.2|3
1741361760000|2025-03-07 15:36:00|19651.5|19639.5|19655.5|19643.5|19656.7|19644.7|19651.5|19639.5|15
1741361770000|2025-03-07 15:36:10|19654.2|19642.2|19660.5|19648.5|19661.3|19649.3|19653.5|19641.5|53
1741361780000|2025-03-07 15:36:20|19660|19648|19660|19648|19660.8|19648.8|19659.2|19647.2|19
1741361790000|2025-03-07 15:36:30|19661.3|19649.3|19667|19655|19667|19655|19661.3|19649.3|36
1741361800000|2025-03-07 15:36:40|19665|19653|19662.5|19650.5|19665.8|19653.8|19662.5|19650.5|10
1741361810000|2025-03-07 15:36:50|19663.3|19651.3|19662.8|19650.8|19664.1|19652.1|19661.6|19649.6|29
1741361820000|2025-03-07 15:37:00|19663.3|19651.3|19665.5|19653.5|19665.5|19653.5|19660.8|19648.8|25
1741361830000|2025-03-07 15:37:10|19663|19651|19667.2|19655.2|19667.2|19655.2|19660|19648|57
1741361840000|2025-03-07 15:37:20|19668.5|19656.5|19669.7|19657.7|19670.5|19658.5|19668.5|19656.5|14
1741361850000|2025-03-07 15:37:30|19670.5|19658.5|19669.2|19657.2|19673|19661|19668.5|19656.5|18
1741361860000|2025-03-07 15:37:40|19668.5|19656.5|19660.5|19648.5|19669.2|19657.2|19660.5|19648.5|4
1741361870000|2025-03-07 15:37:50|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|19657.5|19645.5|9
1741361880000|2025-03-07 15:38:00|19660.5|19648.5|19661.7|19649.7|19662.2|19650.2|19659.7|19647.7|1
1741361890000|2025-03-07 15:38:10|19667.7|19655.7|19672.7|19660.7|19672.7|19660.7|19667.7|19655.7|19
1741361900000|2025-03-07 15:38:20|19671.9|19659.9|19668.2|19656.2|19673.9|19661.9|19668.2|19656.2|14
1741361910000|2025-03-07 15:38:30|19669.4|19657.4|19666.1|19654.1|19669.4|19657.4|19666.1|19654.1|3
1741361920000|2025-03-07 15:38:40|19666.6|19654.6|19669.1|19657.1|19669.1|19657.1|19666.1|19654.1|4
1741361930000|2025-03-07 15:38:50|19671.6|19659.6|19674.1|19662.1|19674.1|19662.1|19671.6|19659.6|8
1741361940000|2025-03-07 15:39:00|19676.1|19664.1|19673.6|19661.6|19676.9|19664.9|19673.6|19661.6|27
1741361950000|2025-03-07 15:39:10|19673.2|19661.2|19671.6|19659.6|19673.2|19661.2|19671.1|19659.1|45
1741361960000|2025-03-07 15:39:20|19671.1|19659.1|19671.6|19659.6|19672.4|19660.4|19670.4|19658.4|7
1741361970000|2025-03-07 15:39:30|19670.8|19658.8|19673.3|19661.3|19673.8|19661.8|19670.1|19658.1|14
1741361980000|2025-03-07 15:39:40|19673.8|19661.8|19670.8|19658.8|19673.8|19661.8|19670.8|19658.8|5
1741361990000|2025-03-07 15:39:50|19673.3|19661.3|19674.6|19662.6|19674.6|19662.6|19673.3|19661.3|1
1741362000000|2025-03-07 15:40:00|19673.3|19661.3|19672.9|19660.9|19674.6|19662.6|19671.6|19659.6|23
1741362010000|2025-03-07 15:40:10|19673.3|19661.3|19671.6|19659.6|19673.3|19661.3|19670.8|19658.8|17
1741362020000|2025-03-07 15:40:20|19672.9|19660.9|19670.4|19658.4|19674.1|19662.1|19670.4|19658.4|22
1741362030000|2025-03-07 15:40:30|19668.3|19656.3|19671.6|19659.6|19672.9|19660.9|19668.3|19656.3|4
1741362040000|2025-03-07 15:40:40|19672.9|19660.9|19672.1|19660.1|19672.9|19660.9|19670.4|19658.4|6
1741362050000|2025-03-07 15:40:50|19672.9|19660.9|19674.1|19662.1|19674.1|19662.1|19671.6|19659.6|6
1741362060000|2025-03-07 15:41:00|19673.3|19661.3|19675.1|19663.1|19675.4|19663.4|19673.3|19661.3|7
1741362070000|2025-03-07 15:41:10|19675.8|19663.8|19669.1|19657.1|19675.8|19663.8|19669.1|19657.1|19
1741362080000|2025-03-07 15:41:20|19668.3|19656.3|19667.1|19655.1|19671.6|19659.6|19667.1|19655.1|8
1741362090000|2025-03-07 15:41:30|19667.6|19655.6|19664.3|19652.3|19667.6|19655.6|19664.3|19652.3|13
1741362100000|2025-03-07 15:41:40|19665.5|19653.5|19668.8|19656.8|19668.8|19656.8|19665.5|19653.5|34
1741362110000|2025-03-07 15:41:50|19670.1|19658.1|19670.5|19658.5|19672.6|19660.6|19668|19656|13
1741362120000|2025-03-07 15:42:00|19670.1|19658.1|19675.1|19663.1|19675.1|19663.1|19670.1|19658.1|4
1741362130000|2025-03-07 15:42:10|19675.8|19663.8|19671.3|19659.3|19676.6|19664.6|19671.3|19659.3|19
1741362140000|2025-03-07 15:42:20|19670.1|19658.1|19664.3|19652.3|19670.5|19658.5|19664.3|19652.3|11
1741362150000|2025-03-07 15:42:30|19665.5|19653.5|19664.3|19652.3|19665.5|19653.5|19664.3|19652.3|11
1741362160000|2025-03-07 15:42:40|19664|19652|19666.5|19654.5|19666.5|19654.5|19664|19652|60
1741362170000|2025-03-07 15:42:50|19665.2|19653.2|19666.5|19654.5|19666.5|19654.5|19664.8|19652.8|17
1741362180000|2025-03-07 15:43:00|19666|19654|19669.5|19657.5|19669.5|19657.5|19665.2|19653.2|1
1741362190000|2025-03-07 15:43:10|19670.2|19658.2|19676.5|19664.5|19676.5|19664.5|19667.3|19655.3|17
1741362200000|2025-03-07 15:43:20|19675.2|19663.2|19677.3|19665.3|19677.7|19665.7|19675.2|19663.2|27
1741362210000|2025-03-07 15:43:30|19676.8|19664.8|19675.5|19663.5|19677.3|19665.3|19675.2|19663.2|9
1741362220000|2025-03-07 15:43:40|19676|19664|19683|19671|19685.1|19673.1|19674.8|19662.8|127
1741362230000|2025-03-07 15:43:50|19682.3|19670.3|19684|19672|19684|19672|19682.3|19670.3|6
1741362240000|2025-03-07 15:44:00|19683.5|19671.5|19684.5|19672.5|19684.5|19672.5|19683.5|19671.5|3
1741362250000|2025-03-07 15:44:10|19684|19672|19684.8|19672.8|19685.2|19673.2|19683.2|19671.2|10
1741362260000|2025-03-07 15:44:20|19685.2|19673.2|19683.5|19671.5|19685.2|19673.2|19683.5|19671.5|3
1741362270000|2025-03-07 15:44:30|19682.3|19670.3|19683.5|19671.5|19683.5|19671.5|19681.8|19669.8|14
1741362280000|2025-03-07 15:44:40|19685.2|19673.2|19687.4|19675.4|19689.5|19677.5|19685.2|19673.2|33
1741362290000|2025-03-07 15:44:50|19687|19675|19682.4|19670.4|19687|19675|19682.4|19670.4|20
1741362300000|2025-03-07 15:45:00|19683.7|19671.7|19686.7|19674.7|19686.7|19674.7|19683.7|19671.7|14
1741362310000|2025-03-07 15:45:10|19687.9|19675.9|19686.2|19674.2|19687.9|19675.9|19685.9|19673.9|17
1741362320000|2025-03-07 15:45:20|19685.4|19673.4|19686.2|19674.2|19686.2|19674.2|19685.4|19673.4|4
1741362330000|2025-03-07 15:45:30|||||||||12
1741362340000|2025-03-07 15:45:40|19686.7|19674.7|19686.2|19674.2|19687.4|19675.4|19686.2|19674.2|15
1741362350000|2025-03-07 15:45:50|19685.4|19673.4|19685.4|19673.4|19687.4|19675.4|19685.4|19673.4|4
1741362360000|2025-03-07 15:46:00|19686.2|19674.2|19687.9|19675.9|19689.2|19677.2|19686.2|19674.2|20
1741362370000|2025-03-07 15:46:10|19687.1|19675.1|19693.9|19681.9|19693.9|19681.9|19687.1|19675.1|16
1741362380000|2025-03-07 15:46:20|19694.6|19682.6|19692.3|19680.3|19696.8|19684.8|19691.8|19679.8|18
1741362390000|2025-03-07 15:46:30|19694.3|19682.3|19689.6|19677.6|19694.3|19682.3|19687.6|19675.6|42
1741362400000|2025-03-07 15:46:40|19690.1|19678.1|19692.1|19680.1|19692.1|19680.1|19689.6|19677.6|7
1741362410000|2025-03-07 15:46:50|19691.7|19679.7|19690.4|19678.4|19691.7|19679.7|19690.4|19678.4|7
1741362420000|2025-03-07 15:47:00|19692.9|19680.9|19695.9|19683.9|19695.9|19683.9|19692.9|19680.9|3
1741362430000|2025-03-07 15:47:10|19696.4|19684.4|19702.6|19690.6|19703.1|19691.1|19696.4|19684.4|35
1741362440000|2025-03-07 15:47:20|19702.1|19690.1|19700.1|19688.1|19702.1|19690.1|19699.6|19687.6|18
1741362450000|2025-03-07 15:47:30|19701.4|19689.4|19694.6|19682.6|19701.4|19689.4|19693.1|19681.1|6
1741362460000|2025-03-07 15:47:40|19692.6|19680.6|19679.3|19667.3|19692.6|19680.6|19679.3|19667.3|66
1741362470000|2025-03-07 15:47:50|19678.9|19666.9|19681.1|19669.1|19681.8|19669.8|19678.1|19666.1|19
1741362480000|2025-03-07 15:48:00|19681.5|19669.5|19675.9|19663.9|19682.3|19670.3|19674.6|19662.6|49
1741362490000|2025-03-07 15:48:10|19678.4|19666.4|19680.9|19668.9|19680.9|19668.9|19678.4|19666.4|1
1741362500000|2025-03-07 15:48:20|19681.4|19669.4|19683.4|19671.4|19683.4|19671.4|19679.6|19667.6|11
1741362510000|2025-03-07 15:48:30|19682.9|19670.9|19679.9|19667.9|19683.4|19671.4|19679.2|19667.2|9
1741362520000|2025-03-07 15:48:40|19679.2|19667.2|19679.2|19667.2|19679.9|19667.9|19679.2|19667.2|3
1741362530000|2025-03-07 15:48:50|19678.7|19666.7|19683.4|19671.4|19683.4|19671.4|19675.4|19663.4|6
1741362540000|2025-03-07 15:49:00|19682.9|19670.9|19690.9|19678.9|19697.6|19685.6|19682.9|19670.9|28
1741362550000|2025-03-07 15:49:10|19691.8|19679.8|19690.4|19678.4|19693.4|19681.4|19688.2|19676.2|40
1741362560000|2025-03-07 15:49:20|19690.9|19678.9|19687.9|19675.9|19693.4|19681.4|19687.9|19675.9|12
1741362570000|2025-03-07 15:49:30|19688.4|19676.4|19682.9|19670.9|19688.4|19676.4|19682.9|19670.9|5
1741362580000|2025-03-07 15:49:40|19683.4|19671.4|19680.9|19668.9|19684.2|19672.2|19680.4|19668.4|4
1741362590000|2025-03-07 15:49:50|19681.6|19669.6|19687.1|19675.1|19688.4|19676.4|19681.6|19669.6|4
1741362600000|2025-03-07 15:50:00|19688.9|19676.9|19692.9|19680.9|19692.9|19680.9|19685.9|19673.9|25
1741362610000|2025-03-07 15:50:10|19692.1|19680.1|19693.4|19681.4|19695.9|19683.9|19689.6|19677.6|16
1741362620000|2025-03-07 15:50:20|19692.9|19680.9|19692.1|19680.1|19693.4|19681.4|19691.4|19679.4|3
1741362630000|2025-03-07 15:50:30|19689.6|19677.6|19689.6|19677.6|19690.9|19678.9|19689.6|19677.6|10
1741362640000|2025-03-07 15:50:40|19688.7|19676.7|19686.2|19674.2|19691.6|19679.6|19686.2|19674.2|13
1741362650000|2025-03-07 15:50:50|19685.4|19673.4|19680.7|19668.7|19685.4|19673.4|19680.2|19668.2|10
1741362660000|2025-03-07 15:51:00|19682.2|19670.2|19685.7|19673.7|19685.7|19673.7|19681.9|19669.9|5
1741362670000|2025-03-07 15:51:10|19687.2|19675.2|19679.1|19667.1|19687.4|19675.4|19678.7|19666.7|15
1741362680000|2025-03-07 15:51:20|19679.9|19667.9|19682.1|19670.1|19682.9|19670.9|19679.1|19667.1|2
1741362690000|2025-03-07 15:51:30|19680.4|19668.4|19680.4|19668.4|19680.4|19668.4|19679.1|19667.1|6
1741362700000|2025-03-07 15:51:40|19680.9|19668.9|19678.7|19666.7|19684.1|19672.1|19677.4|19665.4|7
1741362710000|2025-03-07 15:51:50|19679.4|19667.4|19686.6|19674.6|19686.6|19674.6|19677.7|19665.7|12
1741362720000|2025-03-07 15:52:00|19686.2|19674.2|19687.9|19675.9|19687.9|19675.9|19682.4|19670.4|17
1741362730000|2025-03-07 15:52:10|19687.4|19675.4|19686.2|19674.2|19687.9|19675.9|19686.2|19674.2|7
1741362740000|2025-03-07 15:52:20|19686.9|19674.9|19684.9|19672.9|19687.4|19675.4|19684.1|19672.1|6
1741362750000|2025-03-07 15:52:30|19684.4|19672.4|19688.7|19676.7|19688.7|19676.7|19682.4|19670.4|8
1741362760000|2025-03-07 15:52:40|19685.4|19673.4|19682.9|19670.9|19685.4|19673.4|19682.4|19670.4|9
1741362770000|2025-03-07 15:52:50|19679.4|19667.4|19677.1|19665.1|19679.4|19667.4|19677.1|19665.1|1
1741362780000|2025-03-07 15:53:00|19676.6|19664.6|19688.1|19676.1|19688.1|19676.1|19676.6|19664.6|24
1741362790000|2025-03-07 15:53:10|19688.8|19676.8|19697|19685|19697|19685|19688.4|19676.4|19
1741362800000|2025-03-07 15:53:20|19697.8|19685.8|19698.1|19686.1|19700.3|19688.3|19697.8|19685.8|6
1741362810000|2025-03-07 15:53:30|19696.8|19684.8|19696.8|19684.8|19696.8|19684.8|19696.8|19684.8|1
1741362820000|2025-03-07 15:53:40|19697.3|19685.3|19695.3|19683.3|19697.8|19685.8|19693.2|19681.2|21
1741362830000|2025-03-07 15:53:50|19694.8|19682.8|19688.5|19676.5|19694.8|19682.8|19686.8|19674.8|10
1741362840000|2025-03-07 15:54:00|19689.3|19677.3|19689.3|19677.3|19691.8|19679.8|19686|19674|51
1741362850000|2025-03-07 15:54:10|19692.1|19680.1|19696.8|19684.8|19696.8|19684.8|19692.1|19680.1|9
1741362860000|2025-03-07 15:54:20|19694.8|19682.8|19696.8|19684.8|19697.3|19685.3|19694.8|19682.8|10
1741362870000|2025-03-07 15:54:30|19696|19684|19701|19689|19701|19689|19695.6|19683.6|6
1741362880000|2025-03-07 15:54:40|19700.6|19688.6|19697|19685|19700.6|19688.6|19696.5|19684.5|11
1741362890000|2025-03-07 15:54:50|19697.8|19685.8|19706.2|19694.2|19706.2|19694.2|19697.8|19685.8|32
1741362900000|2025-03-07 15:55:00|19707.5|19695.5|19710|19698|19710|19698|19707|19695|7
1741362910000|2025-03-07 15:55:10|19714.2|19702.2|19720|19708|19720|19708|19714.2|19702.2|48
1741362920000|2025-03-07 15:55:20|19719|19707|19718.2|19706.2|19719|19707|19717.5|19705.5|24
1741362930000|2025-03-07 15:55:30|19720|19708|19736.2|19724.2|19737.5|19725.5|19720|19708|39
1741362940000|2025-03-07 15:55:40|19736.7|19724.7|19737.9|19725.9|19744.7|19732.7|19736.7|19724.7|31
1741362950000|2025-03-07 15:55:50|19736.2|19724.2|19732.8|19720.8|19737.9|19725.9|19732|19720|33
1741362960000|2025-03-07 15:56:00|19731.5|19719.5|19717|19705|19731.5|19719.5|19717|19705|18
1741362970000|2025-03-07 15:56:10|19717.5|19705.5|19720.6|19708.6|19723.5|19711.5|19717.5|19705.5|18
1741362980000|2025-03-07 15:56:20|19717.3|19705.3|19720.3|19708.3|19720.3|19708.3|19713.1|19701.1|28
1741362990000|2025-03-07 15:56:30|19721.8|19709.8|19729.8|19717.8|19730.3|19718.3|19721.8|19709.8|14
1741363000000|2025-03-07 15:56:40|19730.3|19718.3|19729.5|19717.5|19730.3|19718.3|19729.5|19717.5|2
1741363010000|2025-03-07 15:56:50|19730.3|19718.3|19740.4|19728.4|19740.4|19728.4|19730.3|19718.3|27
1741363020000|2025-03-07 15:57:00|19739.7|19727.7|19734.2|19722.2|19741.7|19729.7|19734.2|19722.2|25
1741363030000|2025-03-07 15:57:10|19735.1|19723.1|19734.7|19722.7|19736.7|19724.7|19733.4|19721.4|8
1741363040000|2025-03-07 15:57:20|19733.4|19721.4|19730.6|19718.6|19734.2|19722.2|19730.6|19718.6|10
1741363050000|2025-03-07 15:57:30|19730.1|19718.1|19732.6|19720.6|19733.9|19721.9|19730.1|19718.1|3
1741363060000|2025-03-07 15:57:40|19732.3|19720.3|19728.9|19716.9|19732.6|19720.6|19728.9|19716.9|14
1741363070000|2025-03-07 15:57:50|19730.1|19718.1|19730.1|19718.1|19730.1|19718.1|19729.7|19717.7|6
1741363080000|2025-03-07 15:58:00|19730.6|19718.6|19733.4|19721.4|19733.4|19721.4|19730.1|19718.1|17
1741363090000|2025-03-07 15:58:10|19733.9|19721.9|19735.7|19723.7|19737.5|19725.5|19733.9|19721.9|12
1741363100000|2025-03-07 15:58:20|19735|19723|19734.5|19722.5|19735|19723|19734|19722|4
1741363110000|2025-03-07 15:58:30|19733.7|19721.7|19735.7|19723.7|19735.7|19723.7|19733.2|19721.2|7
1741363120000|2025-03-07 15:58:40|19735.3|19723.3|19735.7|19723.7|19735.7|19723.7|19734.5|19722.5|5
1741363130000|2025-03-07 15:58:50|19736.2|19724.2|19736.7|19724.7|19736.7|19724.7|19735.7|19723.7|0
1741363140000|2025-03-07 15:59:00|19737.5|19725.5|19733.2|19721.2|19737.5|19725.5|19733.2|19721.2|29
1741363150000|2025-03-07 15:59:10|19731.7|19719.7|19727.7|19715.7|19732.5|19720.5|19727.5|19715.5|16
1741363160000|2025-03-07 15:59:20|19728.2|19716.2|19730|19718|19731.2|19719.2|19727.7|19715.7|8
1741363170000|2025-03-07 15:59:30|19730.7|19718.7|19728.7|19716.7|19731.2|19719.2|19728.7|19716.7|10
1741363180000|2025-03-07 15:59:40|19731|19719|19734.2|19722.2|19734.5|19722.5|19729.2|19717.2|43
1741363190000|2025-03-07 15:59:50|19739.2|19727.2|19742.2|19730.2|19742.2|19730.2|19738.7|19726.7|57
1741363200000|2025-03-07 16:00:00|19741.4|19729.4|19743.6|19731.6|19744.4|19732.4|19740.6|19728.6|50
1741363210000|2025-03-07 16:00:10|19743.1|19731.1|19745.3|19733.3|19745.3|19733.3|19741.1|19729.1|27
1741363220000|2025-03-07 16:00:20|19744.1|19732.1|19742.3|19730.3|19744.1|19732.1|19742.3|19730.3|12
1741363230000|2025-03-07 16:00:30|19743.1|19731.1|19738.2|19726.2|19743.1|19731.1|19736.5|19724.5|80
1741363240000|2025-03-07 16:00:40|19737.7|19725.7|19740.7|19728.7|19740.7|19728.7|19737.7|19725.7|6
1741363250000|2025-03-07 16:00:50|19740.2|19728.2|19736|19724|19740.2|19728.2|19734.3|19722.3|53
1741363260000|2025-03-07 16:01:00|19737|19725|19747.7|19735.7|19747.7|19735.7|19737|19725|9
1741363270000|2025-03-07 16:01:10|19749|19737|19752.4|19740.4|19754|19742|19749|19737|25
1741363280000|2025-03-07 16:01:20|19753.2|19741.2|19753.2|19741.2|19754|19742|19752.4|19740.4|20
1741363290000|2025-03-07 16:01:30|19754|19742|19753.7|19741.7|19755.7|19743.7|19752.9|19740.9|76
1741363300000|2025-03-07 16:01:40|19754.2|19742.2|19754.6|19742.6|19755.4|19743.4|19753.4|19741.4|21
1741363310000|2025-03-07 16:01:50|19754.8|19742.8|19745.8|19733.8|19755.2|19743.2|19745.8|19733.8|11
1741363320000|2025-03-07 16:02:00|19743.5|19731.5|19741.8|19729.8|19744.3|19732.3|19741.8|19729.8|5
1741363330000|2025-03-07 16:02:10|19740.8|19728.8|19744.3|19732.3|19744.3|19732.3|19740.1|19728.1|15
1741363340000|2025-03-07 16:02:20|19745.1|19733.1|19744.3|19732.3|19745.1|19733.1|19744.3|19732.3|1
1741363350000|2025-03-07 16:02:30|19743.8|19731.8|19739.6|19727.6|19744.3|19732.3|19739.6|19727.6|4
1741363360000|2025-03-07 16:02:40|19740.1|19728.1|19744.3|19732.3|19745.5|19733.5|19740.1|19728.1|32
1741363370000|2025-03-07 16:02:50|19743.5|19731.5|19741|19729|19745.7|19733.7|19741|19729|10
1741363380000|2025-03-07 16:03:00|19743.3|19731.3|19737.3|19725.3|19744.3|19732.3|19735.7|19723.7|12
1741363390000|2025-03-07 16:03:10|19737.7|19725.7|19736|19724|19737.7|19725.7|19736|19724|8
1741363400000|2025-03-07 16:03:20|19736.5|19724.5|19740|19728|19740|19728|19735.8|19723.8|73
1741363410000|2025-03-07 16:03:30|19739.3|19727.3|19739.3|19727.3|19739.3|19727.3|19738|19726|12
1741363420000|2025-03-07 16:03:40|19738.5|19726.5|19735.5|19723.5|19738.5|19726.5|19735.5|19723.5|14
1741363430000|2025-03-07 16:03:50|19734.3|19722.3|19731.8|19719.8|19734.3|19722.3|19731.8|19719.8|9
1741363440000|2025-03-07 16:04:00|19732.5|19720.5|19712.5|19700.5|19733.3|19721.3|19712.1|19700.1|22
1741363450000|2025-03-07 16:04:10|19712.1|19700.1|19712.8|19700.8|19714.1|19702.1|19711.1|19699.1|10
1741363460000|2025-03-07 16:04:20|19712.4|19700.4|19724.3|19712.3|19724.3|19712.3|19712.4|19700.4|21
1741363470000|2025-03-07 16:04:30|19722.5|19710.5|19716.8|19704.8|19722.5|19710.5|19714.3|19702.3|15
1741363480000|2025-03-07 16:04:40|19715|19703|19715.8|19703.8|19717.1|19705.1|19714.3|19702.3|7
1741363490000|2025-03-07 16:04:50|19715|19703|19718.5|19706.5|19721.8|19709.8|19715|19703|8
1741363500000|2025-03-07 16:05:00|19719.3|19707.3|19725.2|19713.2|19725.2|19713.2|19719.3|19707.3|10
1741363510000|2025-03-07 16:05:10|19724.3|19712.3|19725.2|19713.2|19726.5|19714.5|19724.3|19712.3|12
1741363520000|2025-03-07 16:05:20|19726.5|19714.5|19724.3|19712.3|19732.7|19720.7|19724.3|19712.3|41
1741363530000|2025-03-07 16:05:30|19724.7|19712.7|19728.8|19716.8|19731|19719|19724.3|19712.3|8
1741363540000|2025-03-07 16:05:40|19726.8|19714.8|19715.5|19703.5|19726.8|19714.8|19715.5|19703.5|11
1741363550000|2025-03-07 16:05:50|19716.8|19704.8|19716.8|19704.8|19716.8|19704.8|19713|19701|15
1741363560000|2025-03-07 16:06:00|19715.5|19703.5|19721|19709|19721|19709|19715.5|19703.5|9
1741363570000|2025-03-07 16:06:10|19720.5|19708.5|19721.5|19709.5|19723.5|19711.5|19719.7|19707.7|4
1741363580000|2025-03-07 16:06:20|19719.7|19707.7|19713.8|19701.8|19719.7|19707.7|19713|19701|28
1741363590000|2025-03-07 16:06:30|19713.3|19701.3|19700.5|19688.5|19713.3|19701.3|19700.5|19688.5|17
1741363600000|2025-03-07 16:06:40|19701|19689|19705.2|19693.2|19705.2|19693.2|19699|19687|10
1741363610000|2025-03-07 16:06:50|19707.7|19695.7|19709.4|19697.4|19713.7|19701.7|19706.2|19694.2|17
1741363620000|2025-03-07 16:07:00|19709.9|19697.9|19712.4|19700.4|19714.9|19702.9|19708.2|19696.2|16
1741363630000|2025-03-07 16:07:10|19711.6|19699.6|19710.9|19698.9|19711.6|19699.6|19707.9|19695.9|7
1741363640000|2025-03-07 16:07:20|19709.1|19697.1|19712.9|19700.9|19712.9|19700.9|19709.1|19697.1|3
1741363650000|2025-03-07 16:07:30|19713.7|19701.7|19717.1|19705.1|19722.1|19710.1|19713.7|19701.7|6
1741363660000|2025-03-07 16:07:40|19717.9|19705.9|19722.9|19710.9|19725.4|19713.4|19717.9|19705.9|14
1741363670000|2025-03-07 16:07:50|19722.1|19710.1|19713.1|19701.1|19723.7|19711.7|19713.1|19701.1|14
1741363680000|2025-03-07 16:08:00|19712.6|19700.6|19713.1|19701.1|19713.1|19701.1|19711.1|19699.1|16
1741363690000|2025-03-07 16:08:10|19713.6|19701.6|19708.8|19696.8|19713.6|19701.6|19708.8|19696.8|5
1741363700000|2025-03-07 16:08:20|19709.6|19697.6|19707.6|19695.6|19709.6|19697.6|19704.6|19692.6|9
1741363710000|2025-03-07 16:08:30|19708.4|19696.4|19704.3|19692.3|19708.4|19696.4|19703.8|19691.8|12
1741363720000|2025-03-07 16:08:40|19705.3|19693.3|19703.1|19691.1|19707.1|19695.1|19703.1|19691.1|6
1741363730000|2025-03-07 16:08:50|19703.8|19691.8|19711.2|19699.2|19711.2|19699.2|19701.2|19689.2|33
1741363740000|2025-03-07 16:09:00|19711.6|19699.6|19714.6|19702.6|19714.6|19702.6|19709.6|19697.6|18
1741363750000|2025-03-07 16:09:10|19715.9|19703.9|19710.4|19698.4|19716.6|19704.6|19710.4|19698.4|4
1741363760000|2025-03-07 16:09:20|19711.2|19699.2|19712.1|19700.1|19712.1|19700.1|19708.4|19696.4|3
1741363770000|2025-03-07 16:09:30|19711.6|19699.6|19708.7|19696.7|19711.6|19699.6|19706.6|19694.6|2
1741363780000|2025-03-07 16:09:40|19707.1|19695.1|19710.9|19698.9|19710.9|19698.9|19706.6|19694.6|4
1741363790000|2025-03-07 16:09:50|19708.1|19696.1|19706.8|19694.8|19708.8|19696.8|19706.8|19694.8|11
1741363800000|2025-03-07 16:10:00|19707.3|19695.3|19706.3|19694.3|19711.8|19699.8|19705.6|19693.6|24
1741363810000|2025-03-07 16:10:10|19705.6|19693.6|19705.1|19693.1|19705.6|19693.6|19703.5|19691.5|1
1741363820000|2025-03-07 16:10:20|19704.3|19692.3|19702.3|19690.3|19706.5|19694.5|19702.3|19690.3|8
1741363830000|2025-03-07 16:10:30|19703.5|19691.5|19708.4|19696.4|19708.4|19696.4|19701.8|19689.8|23
1741363840000|2025-03-07 16:10:40|19707.6|19695.6|19716.3|19704.3|19716.3|19704.3|19707.6|19695.6|10
1741363850000|2025-03-07 16:10:50|19715.9|19703.9|19705.6|19693.6|19715.9|19703.9|19705.1|19693.1|8
1741363860000|2025-03-07 16:11:00|19707.6|19695.6|19700.1|19688.1|19709.3|19697.3|19700.1|19688.1|27
1741363870000|2025-03-07 16:11:10|19700.6|19688.6|19708.1|19696.1|19708.5|19696.5|19700.6|19688.6|25
1741363880000|2025-03-07 16:11:20|19706.5|19694.5|19700.6|19688.6|19706.5|19694.5|19699.3|19687.3|19
1741363890000|2025-03-07 16:11:30|19698.8|19686.8|19701.3|19689.3|19702.6|19690.6|19698.8|19686.8|11
1741363900000|2025-03-07 16:11:40|19700.6|19688.6|19704.3|19692.3|19705.1|19693.1|19698.1|19686.1|11
1741363910000|2025-03-07 16:11:50|19702.6|19690.6|19698.4|19686.4|19704.6|19692.6|19697.9|19685.9|10
1741363920000|2025-03-07 16:12:00|19699.3|19687.3|19695.1|19683.1|19699.6|19687.6|19693.1|19681.1|14
1741363930000|2025-03-07 16:12:10|19695.6|19683.6|19698.8|19686.8|19699.6|19687.6|19693.1|19681.1|8
1741363940000|2025-03-07 16:12:20|19698.1|19686.1|19700.6|19688.6|19700.6|19688.6|19698.1|19686.1|9
1741363950000|2025-03-07 16:12:30|19702.6|19690.6|19704.3|19692.3|19706.3|19694.3|19702.6|19690.6|11
1741363960000|2025-03-07 16:12:40|19704.8|19692.8|19694.6|19682.6|19705.6|19693.6|19694.6|19682.6|13
1741363970000|2025-03-07 16:12:50|19695.6|19683.6|19698.5|19686.5|19698.5|19686.5|19695.3|19683.3|33
1741363980000|2025-03-07 16:13:00|19699.8|19687.8|19695.6|19683.6|19701|19689|19695.6|19683.6|12
1741363990000|2025-03-07 16:13:10|19696|19684|19695.6|19683.6|19696|19684|19694.3|19682.3|7
1741364000000|2025-03-07 16:13:20|19696|19684|19702.3|19690.3|19703.1|19691.1|19696|19684|3
1741364010000|2025-03-07 16:13:30|19703.1|19691.1|19701.5|19689.5|19704|19692|19701.5|19689.5|15
1741364020000|2025-03-07 16:13:40|19700.6|19688.6|19693.8|19681.8|19700.6|19688.6|19693.8|19681.8|17
1741364030000|2025-03-07 16:13:50|19692.6|19680.6|19692.1|19680.1|19692.6|19680.6|19692.1|19680.1|5
1741364040000|2025-03-07 16:14:00|19690.8|19678.8|19691.3|19679.3|19691.3|19679.3|19690.8|19678.8|6
1741364050000|2025-03-07 16:14:10|19690.5|19678.5|19698|19686|19700.1|19688.1|19690.5|19678.5|30
1741364060000|2025-03-07 16:14:20|19699.6|19687.6|19700.5|19688.5|19702.6|19690.6|19699.6|19687.6|1
1741364070000|2025-03-07 16:14:30|19701.3|19689.3|19703|19691|19703|19691|19700.5|19688.5|2
1741364080000|2025-03-07 16:14:40|19702.6|19690.6|19710.5|19698.5|19710.5|19698.5|19701.8|19689.8|19
1741364090000|2025-03-07 16:14:50|19711.8|19699.8|19714.6|19702.6|19714.6|19702.6|19711.8|19699.8|15
1741364100000|2025-03-07 16:15:00|19715.5|19703.5|19716.3|19704.3|19716.8|19704.8|19713|19701|13
1741364110000|2025-03-07 16:15:10|19715.5|19703.5|19719.6|19707.6|19720.4|19708.4|19715.5|19703.5|6
1741364120000|2025-03-07 16:15:20|19720.1|19708.1|19714.6|19702.6|19721.3|19709.3|19712.9|19700.9|18
1741364130000|2025-03-07 16:15:30|19715.8|19703.8|19709.6|19697.6|19715.8|19703.8|19709.6|19697.6|9
1741364140000|2025-03-07 16:15:40|19709.1|19697.1|19704.6|19692.6|19709.6|19697.6|19702.9|19690.9|10
1741364150000|2025-03-07 16:15:50|19705.5|19693.5|19707.6|19695.6|19709.6|19697.6|19705.5|19693.5|3
1741364160000|2025-03-07 16:16:00|19706.3|19694.3|19707.1|19695.1|19709.6|19697.6|19705.1|19693.1|7
1741364170000|2025-03-07 16:16:10|19707.6|19695.6|19705.1|19693.1|19708|19696|19704.6|19692.6|2
1741364180000|2025-03-07 16:16:20|19704.6|19692.6|19702.1|19690.1|19704.6|19692.6|19702.1|19690.1|6
1741364190000|2025-03-07 16:16:30|19706.3|19694.3|19709.6|19697.6|19710.1|19698.1|19706.3|19694.3|4
1741364200000|2025-03-07 16:16:40|19708.8|19696.8|19711.6|19699.6|19711.6|19699.6|19706.6|19694.6|15
1741364210000|2025-03-07 16:16:50|19712.1|19700.1|19712.1|19700.1|19712.1|19700.1|19711.6|19699.6|5
1741364220000|2025-03-07 16:17:00|19711.6|19699.6|19711.6|19699.6|19711.6|19699.6|19707.1|19695.1|5
1741364230000|2025-03-07 16:17:10|19711.1|19699.1|19705.8|19693.8|19711.1|19699.1|19705.8|19693.8|6
1741364240000|2025-03-07 16:17:20|19707.1|19695.1|19705.8|19693.8|19707.1|19695.1|19705.8|19693.8|2
1741364250000|2025-03-07 16:17:30|19704.1|19692.1|19703.5|19691.5|19704.1|19692.1|19703|19691|13
1741364260000|2025-03-07 16:17:40|19704.3|19692.3|19710.8|19698.8|19710.8|19698.8|19704.3|19692.3|21
1741364270000|2025-03-07 16:17:50|19710.1|19698.1|19710.1|19698.1|19710.1|19698.1|19710.1|19698.1|1
1741364280000|2025-03-07 16:18:00|19707.6|19695.6|19709.3|19697.3|19709.3|19697.3|19706.3|19694.3|17
1741364290000|2025-03-07 16:18:10|19710.1|19698.1|19708|19696|19710.5|19698.5|19706.8|19694.8|7
1741364300000|2025-03-07 16:18:20|19706.8|19694.8|19703|19691|19706.8|19694.8|19703|19691|7
1741364310000|2025-03-07 16:18:30|19705.5|19693.5|19704.3|19692.3|19706|19694|19702.6|19690.6|9
1741364320000|2025-03-07 16:18:40|19703|19691|19700.5|19688.5|19704.3|19692.3|19700.5|19688.5|6
1741364330000|2025-03-07 16:18:50|19703|19691|19702.5|19690.5|19703|19691|19702.5|19690.5|3
1741364340000|2025-03-07 16:19:00|19701.3|19689.3|19701.8|19689.8|19701.8|19689.8|19699.3|19687.3|3
1741364350000|2025-03-07 16:19:10|19699.8|19687.8|19696.3|19684.3|19703|19691|19696.3|19684.3|15
1741364360000|2025-03-07 16:19:20|19695|19683|19696.3|19684.3|19698.8|19686.8|19695|19683|6
1741364370000|2025-03-07 16:19:30|19694.8|19682.8|19697.1|19685.1|19697.5|19685.5|19693|19681|12
1741364380000|2025-03-07 16:19:40|19697.5|19685.5|19695|19683|19697.5|19685.5|19693.8|19681.8|2
1741364390000|2025-03-07 16:19:50|19695.5|19683.5|19694.6|19682.6|19699.6|19687.6|19694.6|19682.6|17
1741364400000|2025-03-07 16:20:00|19693.3|19681.3|19695.5|19683.5|19697.1|19685.1|19693.3|19681.3|4
1741364410000|2025-03-07 16:20:10|19696.3|19684.3|19692.1|19680.1|19696.3|19684.3|19690|19678|6
1741364420000|2025-03-07 16:20:20|19690|19678|19696.3|19684.3|19696.3|19684.3|19690|19678|10
1741364430000|2025-03-07 16:20:30|19696.8|19684.8|19697.5|19685.5|19697.5|19685.5|19695.5|19683.5|9
1741364440000|2025-03-07 16:20:40|19696.8|19684.8|19695.8|19683.8|19697.5|19685.5|19695.8|19683.8|7
1741364450000|2025-03-07 16:20:50|19696.3|19684.3|19696.3|19684.3|19696.3|19684.3|19695.8|19683.8|0
1741364460000|2025-03-07 16:21:00|19695.8|19683.8|19698|19686|19698|19686|19695.8|19683.8|14
1741364470000|2025-03-07 16:21:10|19697.5|19685.5|19706.8|19694.8|19710.5|19698.5|19697.5|19685.5|15
1741364480000|2025-03-07 16:21:20|19708|19696|19701.8|19689.8|19708|19696|19701.8|19689.8|11
1741364490000|2025-03-07 16:21:30|19698.8|19686.8|19697.5|19685.5|19699.3|19687.3|19697.5|19685.5|9
1741364500000|2025-03-07 16:21:40|19698.8|19686.8|19700|19688|19700|19688|19698.8|19686.8|2
1741364510000|2025-03-07 16:21:50|19698.8|19686.8|19696.3|19684.3|19698.8|19686.8|19696.3|19684.3|0
1741364520000|2025-03-07 16:22:00|19697.5|19685.5|19695.8|19683.8|19697.5|19685.5|19695.3|19683.3|9
1741364530000|2025-03-07 16:22:10|19692.1|19680.1|19690.8|19678.8|19692.1|19680.1|19690.8|19678.8|20
1741364540000|2025-03-07 16:22:20|19691.6|19679.6|19692.1|19680.1|19692.1|19680.1|19690.8|19678.8|4
1741364550000|2025-03-07 16:22:30|19693.3|19681.3|19695.3|19683.3|19695.8|19683.8|19693.3|19681.3|6
1741364560000|2025-03-07 16:22:40|19695.8|19683.8|19697.1|19685.1|19697.1|19685.1|19695.3|19683.3|3
1741364570000|2025-03-07 16:22:50|19696.6|19684.6|19698.8|19686.8|19698.8|19686.8|19695.8|19683.8|4
1741364580000|2025-03-07 16:23:00|19698.3|19686.3|19695.8|19683.8|19698.3|19686.3|19695.8|19683.8|2
1741364590000|2025-03-07 16:23:10|19695|19683|19697.1|19685.1|19697.5|19685.5|19695|19683|3
1741364600000|2025-03-07 16:23:20|19702.5|19690.5|19700.3|19688.3|19702.5|19690.5|19700|19688|14
1741364610000|2025-03-07 16:23:30|19699.6|19687.6|19697.8|19685.8|19699.6|19687.6|19697.8|19685.8|11
1741364620000|2025-03-07 16:23:40|19699.1|19687.1|19699.6|19687.6|19701.6|19689.6|19699.1|19687.1|8
1741364630000|2025-03-07 16:23:50|19700.8|19688.8|19700.3|19688.3|19701.6|19689.6|19699.8|19687.8|0
1741364640000|2025-03-07 16:24:00|19702.8|19690.8|19705.3|19693.3|19705.3|19693.3|19702.3|19690.3|12
1741364650000|2025-03-07 16:24:10|19707.8|19695.8|19703.6|19691.6|19709.8|19697.8|19703.3|19691.3|29
1741364660000|2025-03-07 16:24:20|19704.1|19692.1|19707.3|19695.3|19707.8|19695.8|19704.1|19692.1|9
1741364670000|2025-03-07 16:24:30|19705.3|19693.3|19704.8|19692.8|19705.3|19693.3|19704.8|19692.8|8
1741364680000|2025-03-07 16:24:40|19704.1|19692.1|19706.6|19694.6|19706.6|19694.6|19704.1|19692.1|0
1741364690000|2025-03-07 16:24:50|19707.3|19695.3|19704.8|19692.8|19707.3|19695.3|19704.8|19692.8|4
1741364700000|2025-03-07 16:25:00|19705.3|19693.3|19704.8|19692.8|19705.3|19693.3|19704.8|19692.8|1
1741364710000|2025-03-07 16:25:10|19705.8|19693.8|19708.3|19696.3|19708.3|19696.3|19705.3|19693.3|3
1741364720000|2025-03-07 16:25:20|19711.3|19699.3|19708.5|19696.5|19711.3|19699.3|19708.5|19696.5|22
1741364730000|2025-03-07 16:25:30|19709.2|19697.2|19703.5|19691.5|19709.2|19697.2|19701|19689|7
1741364740000|2025-03-07 16:25:40|19702.7|19690.7|19706|19694|19706|19694|19702.7|19690.7|1
1741364750000|2025-03-07 16:25:50|19706.5|19694.5|19706.9|19694.9|19706.9|19694.9|19706.5|19694.5|4
1741364760000|2025-03-07 16:26:00|19707.7|19695.7|19701.9|19689.9|19707.7|19695.7|19701.9|19689.9|10
1741364770000|2025-03-07 16:26:10|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|19703.2|19691.2|1
1741364780000|2025-03-07 16:26:20|19702.7|19690.7|19703.2|19691.2|19703.2|19691.2|19702.7|19690.7|0
1741364790000|2025-03-07 16:26:30|19701.9|19689.9|19700.7|19688.7|19702.4|19690.4|19700.7|19688.7|2
1741364800000|2025-03-07 16:26:40|19700.2|19688.2|19703.9|19691.9|19704.4|19692.4|19698.5|19686.5|16
1741364810000|2025-03-07 16:26:50|19705.2|19693.2|19705.2|19693.2|19705.2|19693.2|19705.2|19693.2|4
1741364820000|2025-03-07 16:27:00|19705.7|19693.7|19705.2|19693.2|19705.7|19693.7|19705.2|19693.2|0
1741364830000|2025-03-07 16:27:10|19705.7|19693.7|19705.7|19693.7|19705.7|19693.7|19705.7|19693.7|4
1741364840000|2025-03-07 16:27:20|19707.7|19695.7|19708.2|19696.2|19708.2|19696.2|19707.7|19695.7|7
1741364850000|2025-03-07 16:27:30|19707.7|19695.7|19710.2|19698.2|19710.2|19698.2|19707.7|19695.7|1
1741364860000|2025-03-07 16:27:40|19708.6|19696.6|19704.9|19692.9|19708.6|19696.6|19704.9|19692.9|2
1741364870000|2025-03-07 16:27:50|19705.7|19693.7|19704.9|19692.9|19705.7|19693.7|19704.9|19692.9|1
1741364880000|2025-03-07 16:28:00|19705.7|19693.7|19704.4|19692.4|19706.9|19694.9|19704.4|19692.4|5
1741364890000|2025-03-07 16:28:10|19705.7|19693.7|19705.7|19693.7|19705.7|19693.7|19704.4|19692.4|1
1741364900000|2025-03-07 16:28:20|19704.9|19692.9|19705.7|19693.7|19705.7|19693.7|19703.6|19691.6|2
1741364910000|2025-03-07 16:28:30|19705.2|19693.2|19700.4|19688.4|19705.2|19693.2|19699.9|19687.9|11
1741364920000|2025-03-07 16:28:40|19701.9|19689.9|19706|19694|19706|19694|19700.7|19688.7|6
1741364930000|2025-03-07 16:28:50|19705.7|19693.7|19705.5|19693.5|19706.4|19694.4|19703.2|19691.2|22
1741364940000|2025-03-07 16:29:00|19704.7|19692.7|19704.2|19692.2|19705.5|19693.5|19704.2|19692.2|1
1741364950000|2025-03-07 16:29:10|19703.5|19691.5|19703.5|19691.5|19703.5|19691.5|19703.5|19691.5|3
1741364960000|2025-03-07 16:29:20|19704.2|19692.2|19706|19694|19706|19694|19704.2|19692.2|1
1741364970000|2025-03-07 16:29:30|19706.7|19694.7|19706|19694|19706.7|19694.7|19706|19694|1
1741364980000|2025-03-07 16:29:40|19706.9|19694.9|19706.4|19694.4|19708.2|19696.2|19706.4|19694.4|24
1741364990000|2025-03-07 16:29:50|19705.7|19693.7|19703.5|19691.5|19707.7|19695.7|19701|19689|25
1741365000000|2025-03-07 16:30:00|19703.9|19691.9|19706.1|19694.1|19708.2|19696.2|19703.9|19691.9|12
1741365010000|2025-03-07 16:30:10|19706.6|19694.6|19709.9|19697.9|19710.2|19698.2|19706.6|19694.6|12
1741365020000|2025-03-07 16:30:20|19710.7|19698.7|19708.6|19696.6|19711.1|19699.1|19708.6|19696.6|10
1741365030000|2025-03-07 16:30:30|19706.9|19694.9|19709.4|19697.4|19709.4|19697.4|19706.9|19694.9|3
1741365040000|2025-03-07 16:30:40|19708.6|19696.6|19706.9|19694.9|19709.4|19697.4|19706.9|19694.9|2
1741365050000|2025-03-07 16:30:50|19707.4|19695.4|19709.9|19697.9|19711.1|19699.1|19705|19693|23
1741365060000|2025-03-07 16:31:00|19709.4|19697.4|19713.2|19701.2|19713.2|19701.2|19709.4|19697.4|10
1741365070000|2025-03-07 16:31:10|19712.4|19700.4|19712.4|19700.4|19713.6|19701.6|19711.1|19699.1|18
1741365080000|2025-03-07 16:31:20|19713.6|19701.6|19717.4|19705.4|19717.4|19705.4|19713.6|19701.6|5
1741365090000|2025-03-07 16:31:30|19718.6|19706.6|19717.4|19705.4|19718.6|19706.6|19717.4|19705.4|4
1741365100000|2025-03-07 16:31:40|19716.6|19704.6|19712.4|19700.4|19717.4|19705.4|19712.4|19700.4|25
1741365110000|2025-03-07 16:31:50|19712.9|19700.9|19709.9|19697.9|19714.4|19702.4|19709.9|19697.9|10
1741365120000|2025-03-07 16:32:00|19709.4|19697.4|19709.4|19697.4|19710.7|19698.7|19709.4|19697.4|0
1741365130000|2025-03-07 16:32:10|19709.9|19697.9|19709.9|19697.9|19709.9|19697.9|19709.4|19697.4|21
1741365140000|2025-03-07 16:32:20|19709.4|19697.4|19708.6|19696.6|19709.4|19697.4|19705.6|19693.6|18
1741365150000|2025-03-07 16:32:30|19707.4|19695.4|19712.4|19700.4|19712.4|19700.4|19707.4|19695.4|35
1741365160000|2025-03-07 16:32:40|19711.1|19699.1|19714.4|19702.4|19714.4|19702.4|19711.1|19699.1|3
1741365170000|2025-03-07 16:32:50|19711.9|19699.9|19713.6|19701.6|19713.6|19701.6|19711.9|19699.9|6
1741365180000|2025-03-07 16:33:00|19714.4|19702.4|19714.4|19702.4|19716.1|19704.1|19713.6|19701.6|5
1741365190000|2025-03-07 16:33:10|19714.9|19702.9|19712.4|19700.4|19714.9|19702.9|19711.9|19699.9|5
1741365200000|2025-03-07 16:33:20|19713.1|19701.1|19716.9|19704.9|19718.6|19706.6|19713.1|19701.1|6
1741365210000|2025-03-07 16:33:30|19717.4|19705.4|19716.1|19704.1|19717.4|19705.4|19716.1|19704.1|2
1741365220000|2025-03-07 16:33:40|19716.9|19704.9|19716.1|19704.1|19716.9|19704.9|19716.1|19704.1|1
1741365230000|2025-03-07 16:33:50|19715.3|19703.3|19716.9|19704.9|19716.9|19704.9|19713.6|19701.6|5
1741365240000|2025-03-07 16:34:00|19716.1|19704.1|19714.9|19702.9|19716.1|19704.1|19713.6|19701.6|1
1741365250000|2025-03-07 16:34:10|||||||||1
1741365260000|2025-03-07 16:34:20|19714.4|19702.4|19712.4|19700.4|19716.1|19704.1|19712.4|19700.4|5
1741365270000|2025-03-07 16:34:30|19711.9|19699.9|19712.4|19700.4|19712.4|19700.4|19711.9|19699.9|3
1741365280000|2025-03-07 16:34:40|19711.4|19699.4|19712.4|19700.4|19712.7|19700.7|19711.4|19699.4|23
1741365290000|2025-03-07 16:34:50|19711.9|19699.9|19714.4|19702.4|19714.4|19702.4|19711.9|19699.9|5
1741365300000|2025-03-07 16:35:00|19714.9|19702.9|19715.6|19703.6|19716.9|19704.9|19714.9|19702.9|9
1741365310000|2025-03-07 16:35:10|19717.4|19705.4|19721.9|19709.9|19721.9|19709.9|19717.4|19705.4|8
1741365320000|2025-03-07 16:35:20|19722.7|19710.7|19721.4|19709.4|19722.7|19710.7|19720.6|19708.6|15
1741365330000|2025-03-07 16:35:30|19720.2|19708.2|19722.7|19710.7|19722.7|19710.7|19720.2|19708.2|13
1741365340000|2025-03-07 16:35:40|19728.9|19716.9|19725.2|19713.2|19728.9|19716.9|19725.2|19713.2|47
1741365350000|2025-03-07 16:35:50|19726.4|19714.4|19726.4|19714.4|19726.4|19714.4|19725.2|19713.2|4
1741365360000|2025-03-07 16:36:00|19725|19713|19719.4|19707.4|19726.1|19714.1|19718.9|19706.9|32
1741365370000|2025-03-07 16:36:10|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|19719.9|19707.9|7
1741365380000|2025-03-07 16:36:20|19722.4|19710.4|19722.4|19710.4|19723.6|19711.6|19721.9|19709.9|4
1741365390000|2025-03-07 16:36:30|19722.8|19710.8|19724.6|19712.6|19724.6|19712.6|19722.8|19710.8|19
1741365400000|2025-03-07 16:36:40|19726.1|19714.1|19726.1|19714.1|19726.1|19714.1|19726.1|19714.1|18
1741365410000|2025-03-07 16:36:50|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|0
1741365420000|2025-03-07 16:37:00|19727.1|19715.1|19727.4|19715.4|19727.4|19715.4|19726.1|19714.1|10
1741365430000|2025-03-07 16:37:10|19726.6|19714.6|19728.6|19716.6|19728.6|19716.6|19726.1|19714.1|4
1741365440000|2025-03-07 16:37:20|19726.1|19714.1|19726.1|19714.1|19726.1|19714.1|19724.9|19712.9|15
1741365450000|2025-03-07 16:37:30|19724.9|19712.9|19726.1|19714.1|19726.1|19714.1|19724.9|19712.9|2
1741365460000|2025-03-07 16:37:40|||||||||1
1741365470000|2025-03-07 16:37:50|19724.9|19712.9|19723.6|19711.6|19724.9|19712.9|19723.6|19711.6|6
1741365480000|2025-03-07 16:38:00|19724.1|19712.1|19721.9|19709.9|19724.1|19712.1|19721.1|19709.1|7
1741365490000|2025-03-07 16:38:10|19722.6|19710.6|19723.6|19711.6|19724.9|19712.9|19722.6|19710.6|4
1741365500000|2025-03-07 16:38:20|19722.4|19710.4|19721.1|19709.1|19722.4|19710.4|19719.9|19707.9|3
1741365510000|2025-03-07 16:38:30|19719.8|19707.8|19719.8|19707.8|19719.8|19707.8|19719.4|19707.4|1
1741365520000|2025-03-07 16:38:40|19719.4|19707.4|19717.3|19705.3|19719.4|19707.4|19716.9|19704.9|6
1741365530000|2025-03-07 16:38:50|19716.9|19704.9|19716.9|19704.9|19716.9|19704.9|19716.1|19704.1|9
1741365540000|2025-03-07 16:39:00|19720.6|19708.6|19719.8|19707.8|19722.3|19710.3|19719.8|19707.8|3
1741365550000|2025-03-07 16:39:10|19719.4|19707.4|19718.6|19706.6|19719.4|19707.4|19718.6|19706.6|2
1741365560000|2025-03-07 16:39:20|19721.1|19709.1|19723.6|19711.6|19723.6|19711.6|19721.1|19709.1|21
1741365570000|2025-03-07 16:39:30|19723.1|19711.1|19722.3|19710.3|19723.1|19711.1|19721.1|19709.1|19
1741365580000|2025-03-07 16:39:40|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|19723.6|19711.6|0
1741365590000|2025-03-07 16:39:50|||||||||16
1741365600000|2025-03-07 16:40:00|19726.6|19714.6|19723.6|19711.6|19728.1|19716.1|19723.6|19711.6|17
1741365610000|2025-03-07 16:40:10|19721.1|19709.1|19721.1|19709.1|19721.9|19709.9|19721.1|19709.1|9
1741365620000|2025-03-07 16:40:20|19720.3|19708.3|19716.1|19704.1|19720.3|19708.3|19715.1|19703.1|6
1741365630000|2025-03-07 16:40:30|19715.6|19703.6|19716.1|19704.1|19717.6|19705.6|19715.6|19703.6|2
1741365640000|2025-03-07 16:40:40|19713.6|19701.6|19713.1|19701.1|19713.6|19701.6|19710.6|19698.6|15
1741365650000|2025-03-07 16:40:50|19712.3|19700.3|19711.9|19699.9|19712.3|19700.3|19709.4|19697.4|2
1741365660000|2025-03-07 16:41:00|19712.3|19700.3|19711.1|19699.1|19712.3|19700.3|19711.1|19699.1|6
1741365670000|2025-03-07 16:41:10|19710.3|19698.3|19709.8|19697.8|19710.3|19698.3|19709.8|19697.8|13
1741365680000|2025-03-07 16:41:20|19713.6|19701.6|19716.1|19704.1|19717.8|19705.8|19713.6|19701.6|13
1741365690000|2025-03-07 16:41:30|19717.3|19705.3|19719.8|19707.8|19721.1|19709.1|19716.1|19704.1|2
1741365700000|2025-03-07 16:41:40|19718.6|19706.6|19719.1|19707.1|19720.3|19708.3|19716.6|19704.6|4
1741365720000|2025-03-07 16:42:00|19718.6|19706.6|19717.3|19705.3|19718.6|19706.6|19717.3|19705.3|5
1741365730000|2025-03-07 16:42:10|19716.1|19704.1|19721.1|19709.1|19722.3|19710.3|19716.1|19704.1|2
1741365740000|2025-03-07 16:42:20|19722.3|19710.3|19723.6|19711.6|19723.6|19711.6|19722.3|19710.3|14
1741365750000|2025-03-07 16:42:30|19722|19710|19722.3|19710.3|19722.3|19710.3|19722|19710|3
1741365760000|2025-03-07 16:42:40|19723.6|19711.6|19722.3|19710.3|19723.6|19711.6|19722.3|19710.3|1
1741365770000|2025-03-07 16:42:50|19721.9|19709.9|19722.3|19710.3|19722.3|19710.3|19721.6|19709.6|1
1741365780000|2025-03-07 16:43:00|19721.9|19709.9|19721.1|19709.1|19722.3|19710.3|19718.6|19706.6|13
1741365790000|2025-03-07 16:43:10|19721.9|19709.9|19721.1|19709.1|19722.3|19710.3|19719.8|19707.8|13
1741365800000|2025-03-07 16:43:20|19720.6|19708.6|19716.9|19704.9|19720.6|19708.6|19713.1|19701.1|25
1741365810000|2025-03-07 16:43:30|19718.6|19706.6|19722.3|19710.3|19723.1|19711.1|19718.6|19706.6|4
1741365820000|2025-03-07 16:43:40|19723.1|19711.1|19724.8|19712.8|19725.6|19713.6|19723.1|19711.1|4
1741365830000|2025-03-07 16:43:50|19726.1|19714.1|19724.8|19712.8|19726.1|19714.1|19723.6|19711.6|3
1741365840000|2025-03-07 16:44:00|19724.3|19712.3|19726.8|19714.8|19726.8|19714.8|19724.3|19712.3|1
1741365850000|2025-03-07 16:44:10|19727.3|19715.3|19728.6|19716.6|19731.1|19719.1|19727.3|19715.3|10
1741365860000|2025-03-07 16:44:20|19729.8|19717.8|19728.6|19716.6|19730.3|19718.3|19728.6|19716.6|2
1741365870000|2025-03-07 16:44:30|||||||||3
1741365880000|2025-03-07 16:44:40|19725.6|19713.6|19726.1|19714.1|19727.3|19715.3|19725.6|19713.6|5
1741365890000|2025-03-07 16:44:50|19727.3|19715.3|19726.8|19714.8|19727.3|19715.3|19726.8|19714.8|4
1741365900000|2025-03-07 16:45:00|19731.1|19719.1|19733.6|19721.6|19733.6|19721.6|19729.3|19717.3|19
1741365910000|2025-03-07 16:45:10|19732.8|19720.8|19731.1|19719.1|19734|19722|19731.1|19719.1|11
1741365920000|2025-03-07 16:45:20|19730.6|19718.6|19730.6|19718.6|19731.1|19719.1|19729|19717|38
1741365930000|2025-03-07 16:45:30|19730.1|19718.1|19729.3|19717.3|19730.1|19718.1|19728.9|19716.9|8
1741365940000|2025-03-07 16:45:40|19728.9|19716.9|19722.6|19710.6|19728.9|19716.9|19722.6|19710.6|15
1741365950000|2025-03-07 16:45:50|19721.1|19709.1|19720.9|19708.9|19721.1|19709.1|19720.1|19708.1|10
1741365960000|2025-03-07 16:46:00|19721.4|19709.4|19722.6|19710.6|19722.6|19710.6|19720.9|19708.9|5
1741365970000|2025-03-07 16:46:10|19720.6|19708.6|19721.4|19709.4|19721.4|19709.4|19720.6|19708.6|7
1741365980000|2025-03-07 16:46:20|19721.1|19709.1|19719.8|19707.8|19721.1|19709.1|19719.3|19707.3|61
1741365990000|2025-03-07 16:46:30|19718.9|19706.9|19717.6|19705.6|19718.9|19706.9|19717.6|19705.6|17
1741366000000|2025-03-07 16:46:40|19720.1|19708.1|19717.6|19705.6|19721.4|19709.4|19717.6|19705.6|5
1741366010000|2025-03-07 16:46:50|19718.9|19706.9|19717.9|19705.9|19718.9|19706.9|19717.9|19705.9|3
1741366020000|2025-03-07 16:47:00|19716.4|19704.4|19716.8|19704.8|19719.3|19707.3|19716.1|19704.1|26
1741366030000|2025-03-07 16:47:10|19717.6|19705.6|19717.6|19705.6|19717.6|19705.6|19716.8|19704.8|4
1741366040000|2025-03-07 16:47:20|19720.1|19708.1|19717.3|19705.3|19720.1|19708.1|19717.3|19705.3|5
1741366050000|2025-03-07 16:47:30|19716.8|19704.8|19716.8|19704.8|19716.8|19704.8|19716.1|19704.1|4
1741366060000|2025-03-07 16:47:40|19715.1|19703.1|19716.8|19704.8|19716.8|19704.8|19715.1|19703.1|9
1741366070000|2025-03-07 16:47:50|19715.6|19703.6|19715.6|19703.6|19716.8|19704.8|19715.6|19703.6|5
1741366080000|2025-03-07 16:48:00|19715.1|19703.1|19711.8|19699.8|19715.1|19703.1|19711.8|19699.8|7
1741366090000|2025-03-07 16:48:10|19712.3|19700.3|19710.6|19698.6|19714.3|19702.3|19709.3|19697.3|18
1741366100000|2025-03-07 16:48:20|19711.1|19699.1|19711.4|19699.4|19712.6|19700.6|19710.6|19698.6|11
1741366110000|2025-03-07 16:48:30|19711.8|19699.8|19721.8|19709.8|19721.8|19709.8|19711.8|19699.8|15
1741366120000|2025-03-07 16:48:40|19721.1|19709.1|19721.8|19709.8|19721.8|19709.8|19721.1|19709.1|7
1741366130000|2025-03-07 16:48:50|19723.6|19711.6|19721.8|19709.8|19723.6|19711.6|19721.1|19709.1|2
1741366140000|2025-03-07 16:49:00|19718.6|19706.6|19717.3|19705.3|19719.3|19707.3|19717.3|19705.3|13
1741366150000|2025-03-07 16:49:10|19719.3|19707.3|19722.3|19710.3|19723.1|19711.1|19719.3|19707.3|6
1741366160000|2025-03-07 16:49:20|19723.1|19711.1|19727.3|19715.3|19727.3|19715.3|19723.1|19711.1|8
1741366170000|2025-03-07 16:49:30|19728.1|19716.1|19732.3|19720.3|19732.3|19720.3|19728.1|19716.1|13
1741366180000|2025-03-07 16:49:40|19732.6|19720.6|19726.3|19714.3|19733.1|19721.1|19726.3|19714.3|9
1741366190000|2025-03-07 16:49:50|||||||||1
1741366200000|2025-03-07 16:50:00|19727.1|19715.1|19730.1|19718.1|19730.1|19718.1|19727.1|19715.1|7
1741366210000|2025-03-07 16:50:10|19728.8|19716.8|19728.4|19716.4|19730.1|19718.1|19727.6|19715.6|9
1741366220000|2025-03-07 16:50:20|19727.6|19715.6|19720.4|19708.4|19727.6|19715.6|19720.4|19708.4|3
1741366230000|2025-03-07 16:50:30|19720.9|19708.9|19721.3|19709.3|19722.9|19710.9|19720.9|19708.9|2
1741366240000|2025-03-07 16:50:40|19720.9|19708.9|19719.1|19707.1|19723.4|19711.4|19718.4|19706.4|82
1741366250000|2025-03-07 16:50:50|19718.4|19706.4|19718.4|19706.4|19718.4|19706.4|19718.4|19706.4|0
1741366260000|2025-03-07 16:51:00|19716.3|19704.3|19715.9|19703.9|19716.3|19704.3|19715.9|19703.9|16
1741366270000|2025-03-07 16:51:10|19716.6|19704.6|19715.9|19703.9|19717.9|19705.9|19715.4|19703.4|13
1741366280000|2025-03-07 16:51:20|19715.4|19703.4|19715.4|19703.4|19715.4|19703.4|19715.4|19703.4|32
1741366290000|2025-03-07 16:51:30|19711.2|19699.2|19713.2|19701.2|19714.4|19702.4|19711.2|19699.2|27
1741366300000|2025-03-07 16:51:40|19714|19702|19714|19702|19714|19702|19714|19702|10
1741366310000|2025-03-07 16:51:50|||||||||7
1741366320000|2025-03-07 16:52:00|19714.4|19702.4|19713.2|19701.2|19714.4|19702.4|19713.2|19701.2|5
1741366330000|2025-03-07 16:52:10|19710.7|19698.7|19716.5|19704.5|19716.5|19704.5|19710.7|19698.7|11
1741366340000|2025-03-07 16:52:20|19716.4|19704.4|19717.2|19705.2|19717.2|19705.2|19713.5|19701.5|33
1741366350000|2025-03-07 16:52:30|19716.4|19704.4|19713.5|19701.5|19716.4|19704.4|19713.5|19701.5|9
1741366360000|2025-03-07 16:52:40|19713.9|19701.9|19713.9|19701.9|19715.2|19703.2|19713.9|19701.9|4
1741366370000|2025-03-07 16:52:50|19714.4|19702.4|19716.4|19704.4|19716.4|19704.4|19714.4|19702.4|1
1741366380000|2025-03-07 16:53:00|19715.7|19703.7|19718.7|19706.7|19718.7|19706.7|19714.9|19702.9|9
1741366390000|2025-03-07 16:53:10|19717.9|19705.9|19721.6|19709.6|19721.6|19709.6|19715.4|19703.4|16
1741366400000|2025-03-07 16:53:20|19720.9|19708.9|19721.6|19709.6|19721.6|19709.6|19720.9|19708.9|1
1741366410000|2025-03-07 16:53:30|19720.9|19708.9|19715.1|19703.1|19721.6|19709.6|19715.1|19703.1|20
1741366420000|2025-03-07 16:53:40|19715.9|19703.9|19716.3|19704.3|19716.3|19704.3|19715.1|19703.1|8
1741366430000|2025-03-07 16:53:50|19717.9|19705.9|19713.4|19701.4|19718.4|19706.4|19713.4|19701.4|5
1741366440000|2025-03-07 16:54:00|19714.1|19702.1|19724.6|19712.6|19725.9|19713.9|19714.1|19702.1|17
1741366450000|2025-03-07 16:54:10|19725.4|19713.4|19726.3|19714.3|19728.8|19716.8|19725.4|19713.4|12
1741366460000|2025-03-07 16:54:20|19728.3|19716.3|19728.3|19716.3|19728.3|19716.3|19726.3|19714.3|6
1741366470000|2025-03-07 16:54:30|19727.6|19715.6|19726.3|19714.3|19727.6|19715.6|19726.3|19714.3|2
1741366480000|2025-03-07 16:54:40|19725.8|19713.8|19723.3|19711.3|19725.8|19713.8|19722.9|19710.9|1
1741366490000|2025-03-07 16:54:50|19722.9|19710.9|19725.4|19713.4|19725.4|19713.4|19722.9|19710.9|12
1741366500000|2025-03-07 16:55:00|19725.8|19713.8|19728.8|19716.8|19729.6|19717.6|19725.8|19713.8|4
1741366510000|2025-03-07 16:55:10|19728.3|19716.3|19730.5|19718.5|19730.5|19718.5|19728.3|19716.3|5
1741366520000|2025-03-07 16:55:20|19730.1|19718.1|19733.3|19721.3|19733.3|19721.3|19730.1|19718.1|7
1741366530000|2025-03-07 16:55:30|19733.8|19721.8|19735.1|19723.1|19735.1|19723.1|19733.8|19721.8|11
1741366540000|2025-03-07 16:55:40|19735.5|19723.5|19735.5|19723.5|19735.5|19723.5|19733.8|19721.8|24
1741366550000|2025-03-07 16:55:50|19736.3|19724.3|19735.1|19723.1|19736.3|19724.3|19734.6|19722.6|9
1741366560000|2025-03-07 16:56:00|19735.8|19723.8|19738.8|19726.8|19739.6|19727.6|19735.4|19723.4|2
1741366570000|2025-03-07 16:56:10|19738|19726|19738|19726|19738|19726|19738|19726|2
1741366580000|2025-03-07 16:56:20|19738.8|19726.8|19738.8|19726.8|19738.8|19726.8|19737.6|19725.6|5
1741366590000|2025-03-07 16:56:30|19738.3|19726.3|19736|19724|19738.8|19726.8|19736|19724|3
1741366600000|2025-03-07 16:56:40|19737.6|19725.6|19741|19729|19741|19729|19736.8|19724.8|35
1741366610000|2025-03-07 16:56:50|19741.5|19729.5|19742.6|19730.6|19742.6|19730.6|19741|19729|11
1741366620000|2025-03-07 16:57:00|19741.8|19729.8|19740.5|19728.5|19743.5|19731.5|19740.5|19728.5|14
1741366630000|2025-03-07 16:57:10|19741.8|19729.8|19743.5|19731.5|19743.5|19731.5|19741.8|19729.8|11
1741366640000|2025-03-07 16:57:20|19740.5|19728.5|19740.1|19728.1|19740.5|19728.5|19740.1|19728.1|7
1741366650000|2025-03-07 16:57:30|19740.5|19728.5|19739.8|19727.8|19740.5|19728.5|19738|19726|2
1741366660000|2025-03-07 16:57:40|19739|19727|19741|19729|19741|19729|19738.5|19726.5|3
1741366670000|2025-03-07 16:57:50|19742.3|19730.3|19741|19729|19743.5|19731.5|19741|19729|21
1741366680000|2025-03-07 16:58:00|19738.3|19726.3|19740.5|19728.5|19740.5|19728.5|19737.6|19725.6|30
1741366690000|2025-03-07 16:58:10|19738.5|19726.5|19738.5|19726.5|19738.5|19726.5|19738.5|19726.5|0
1741366700000|2025-03-07 16:58:20|19739.3|19727.3|19737.3|19725.3|19739.3|19727.3|19737.3|19725.3|9
1741366710000|2025-03-07 16:58:30|19736.3|19724.3|19739.3|19727.3|19739.3|19727.3|19736|19724|8
1741366720000|2025-03-07 16:58:40|19738.5|19726.5|19736.8|19724.8|19738.5|19726.5|19736.8|19724.8|3
1741366730000|2025-03-07 16:58:50|19736|19724|19736.8|19724.8|19736.8|19724.8|19736|19724|4
1741366740000|2025-03-07 16:59:00|19736|19724|19736.8|19724.8|19736.8|19724.8|19736|19724|14
1741366750000|2025-03-07 16:59:10|19736|19724|19731|19719|19736|19724|19731|19719|6
1741366760000|2025-03-07 16:59:20|19732.3|19720.3|19729.8|19717.8|19732.3|19720.3|19729.8|19717.8|4
1741366770000|2025-03-07 16:59:30|19730.2|19718.2|19734.3|19722.3|19734.8|19722.8|19729.8|19717.8|35
1741366780000|2025-03-07 16:59:40|19734.8|19722.8|19733.5|19721.5|19734.8|19722.8|19733.5|19721.5|1
1741366790000|2025-03-07 16:59:50|19735.1|19723.1|19732.3|19720.3|19735.5|19723.5|19732.3|19720.3|6
1741366800000|2025-03-07 17:00:00|19732.7|19720.7|19734.8|19722.8|19735.5|19723.5|19732.7|19720.7|28
1741366810000|2025-03-07 17:00:10|19735.2|19723.2|19744.2|19732.2|19744.2|19732.2|19735.2|19723.2|22
1741366820000|2025-03-07 17:00:20|19744.9|19732.9|19744.9|19732.9|19744.9|19732.9|19744.9|19732.9|0
1741366830000|2025-03-07 17:00:30|19744.2|19732.2|19743.7|19731.7|19745.4|19733.4|19743.7|19731.7|7
1741366840000|2025-03-07 17:00:40|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|19744.5|19732.5|11
1741366850000|2025-03-07 17:00:50|19744.9|19732.9|19742|19730|19744.9|19732.9|19742|19730|24
1741366860000|2025-03-07 17:01:00|19743.2|19731.2|19741.5|19729.5|19743.2|19731.2|19741.5|19729.5|43
1741366870000|2025-03-07 17:01:10|19742.2|19730.2|19740.2|19728.2|19742.7|19730.7|19739.5|19727.5|1
1741366880000|2025-03-07 17:01:20|19741|19729|19742|19730|19742|19730|19741|19729|2
1741366890000|2025-03-07 17:01:30|19743.2|19731.2|19744.5|19732.5|19744.5|19732.5|19742|19730|6
1741366900000|2025-03-07 17:01:40|19744.4|19732.4|19744.4|19732.4|19744.4|19732.4|19744.4|19732.4|3
1741366910000|2025-03-07 17:01:50|19746.7|19734.7|19745.4|19733.4|19747.4|19735.4|19745.4|19733.4|10
1741366920000|2025-03-07 17:02:00|19747.4|19735.4|19746.7|19734.7|19747.9|19735.9|19746.7|19734.7|5
1741366930000|2025-03-07 17:02:10|19746.2|19734.2|19745.4|19733.4|19746.7|19734.7|19745.4|19733.4|1
1741366940000|2025-03-07 17:02:20|19743.7|19731.7|19745.4|19733.4|19745.4|19733.4|19743.7|19731.7|9
1741366950000|2025-03-07 17:02:30|19747.9|19735.9|19745.4|19733.4|19747.9|19735.9|19745.4|19733.4|5
1741366960000|2025-03-07 17:02:40|19744.4|19732.4|19739.1|19727.1|19744.4|19732.4|19738.7|19726.7|50
1741366970000|2025-03-07 17:02:50|19738.7|19726.7|19738.7|19726.7|19739.1|19727.1|19738.7|19726.7|2
1741366980000|2025-03-07 17:03:00|19737.9|19725.9|19739.9|19727.9|19739.9|19727.9|19737.9|19725.9|5
1741366990000|2025-03-07 17:03:10|19740.7|19728.7|19742.4|19730.4|19742.4|19730.4|19740.7|19728.7|3
1741367000000|2025-03-07 17:03:20|19742.9|19730.9|19742.9|19730.9|19742.9|19730.9|19742.9|19730.9|2
1741367010000|2025-03-07 17:03:30|19741.9|19729.9|19742.4|19730.4|19742.4|19730.4|19741.9|19729.9|4
1741367020000|2025-03-07 17:03:40|19741.9|19729.9|19740.2|19728.2|19741.9|19729.9|19740.2|19728.2|10
1741367030000|2025-03-07 17:03:50|19739.4|19727.4|19735.7|19723.7|19739.4|19727.4|19734.4|19722.4|11
1741367040000|2025-03-07 17:04:00|19736.9|19724.9|19735.2|19723.2|19736.9|19724.9|19735.2|19723.2|3
1741367050000|2025-03-07 17:04:10|19736|19724|19743.7|19731.7|19743.7|19731.7|19735.7|19723.7|20
1741367060000|2025-03-07 17:04:20|19744.4|19732.4|19746.6|19734.6|19747.4|19735.4|19744.4|19732.4|13
1741367070000|2025-03-07 17:04:30|19747.4|19735.4|19747.9|19735.9|19747.9|19735.9|19745.4|19733.4|1
1741367080000|2025-03-07 17:04:40|19747.4|19735.4|19746.6|19734.6|19747.4|19735.4|19746.6|19734.6|1
1741367090000|2025-03-07 17:04:50|19747.1|19735.1|19752.6|19740.6|19753.4|19741.4|19747.1|19735.1|62
1741367100000|2025-03-07 17:05:00|19753.1|19741.1|19750.1|19738.1|19754.3|19742.3|19748.4|19736.4|53
1741367110000|2025-03-07 17:05:10|19749.6|19737.6|19753.5|19741.5|19754.8|19742.8|19749.6|19737.6|22
1741367120000|2025-03-07 17:05:20|19752.3|19740.3|19764|19752|19765.3|19753.3|19752.3|19740.3|28
1741367130000|2025-03-07 17:05:30|19764.5|19752.5|19762|19750|19766.2|19754.2|19762|19750|31
1741367140000|2025-03-07 17:05:40|19761.2|19749.2|19761|19749|19761.5|19749.5|19756.2|19744.2|24
1741367150000|2025-03-07 17:05:50|19760.3|19748.3|19756.5|19744.5|19760.3|19748.3|19756.5|19744.5|8
1741367160000|2025-03-07 17:06:00|19759|19747|19763.7|19751.7|19763.7|19751.7|19758.2|19746.2|11
1741367170000|2025-03-07 17:06:10|19764.5|19752.5|19765|19753|19766.2|19754.2|19764.2|19752.2|11
1741367180000|2025-03-07 17:06:20|19764.2|19752.2|19760|19748|19765.4|19753.4|19760|19748|5
1741367190000|2025-03-07 17:06:30|19759.5|19747.5|19751.5|19739.5|19759.5|19747.5|19751.5|19739.5|24
1741367200000|2025-03-07 17:06:40|19750.7|19738.7|19750.6|19738.6|19751.8|19739.8|19750.3|19738.3|27
1741367210000|2025-03-07 17:06:50|19749.8|19737.8|19747.3|19735.3|19749.8|19737.8|19746.8|19734.8|7
1741367220000|2025-03-07 17:07:00|19745.6|19733.6|19744.6|19732.6|19746.3|19734.3|19744.6|19732.6|15
1741367230000|2025-03-07 17:07:10|19743.8|19731.8|19740.1|19728.1|19743.8|19731.8|19740.1|19728.1|4
1741367240000|2025-03-07 17:07:20|19752.8|19740.8|19753.5|19741.5|19753.5|19741.5|19751.5|19739.5|49
1741367250000|2025-03-07 17:07:30|19752|19740|19755.7|19743.7|19755.7|19743.7|19752|19740|29
1741367260000|2025-03-07 17:07:40|19760.3|19748.3|19759.5|19747.5|19761.2|19749.2|19759.5|19747.5|6
1741367270000|2025-03-07 17:07:50|19759|19747|19754|19742|19759|19747|19753.5|19741.5|9
1741367280000|2025-03-07 17:08:00|19754.8|19742.8|19754|19742|19754.8|19742.8|19754|19742|3
1741367290000|2025-03-07 17:08:10|19756|19744|19769.2|19757.2|19769.2|19757.2|19756|19744|51
1741367300000|2025-03-07 17:08:20|19772.6|19760.6|19772.6|19760.6|19772.6|19760.6|19771.7|19759.7|25
1741367310000|2025-03-07 17:08:30|19777.6|19765.6|19775.3|19763.3|19779.7|19767.7|19775.3|19763.3|215
1741367320000|2025-03-07 17:08:40|19777|19765|19779.2|19767.2|19779.2|19767.2|19777|19765|9
1741367330000|2025-03-07 17:08:50|19778.8|19766.8|19776.7|19764.7|19778.8|19766.8|19776.7|19764.7|1
1741367340000|2025-03-07 17:09:00|19776.3|19764.3|19780.8|19768.8|19780.8|19768.8|19775.5|19763.5|21
1741367350000|2025-03-07 17:09:10|19781.7|19769.7|19778.3|19766.3|19782.5|19770.5|19777.8|19765.8|22
1741367360000|2025-03-07 17:09:20|19777.8|19765.8|19772.3|19760.3|19777.8|19765.8|19772.3|19760.3|28
1741367370000|2025-03-07 17:09:30|19771.9|19759.9|19762.9|19750.9|19773.1|19761.1|19762.9|19750.9|17
1741367380000|2025-03-07 17:09:40|19764.2|19752.2|19760|19748|19764.2|19752.2|19760|19748|13
1741367390000|2025-03-07 17:09:50|19759.2|19747.2|19757.7|19745.7|19759.2|19747.2|19757|19745|8
1741367400000|2025-03-07 17:10:00|19758.5|19746.5|19765.2|19753.2|19766.5|19754.5|19758.5|19746.5|35
1741367410000|2025-03-07 17:10:10|19765.7|19753.7|19769.2|19757.2|19772.5|19760.5|19765.7|19753.7|15
1741367420000|2025-03-07 17:10:20|19767.9|19755.9|19769.7|19757.7|19769.7|19757.7|19767.9|19755.9|9
1741367430000|2025-03-07 17:10:30|19770.1|19758.1|19773.4|19761.4|19773.4|19761.4|19767.6|19755.6|3
1741367440000|2025-03-07 17:10:40|19773.9|19761.9|19770.1|19758.1|19773.9|19761.9|19768.9|19756.9|13
1741367450000|2025-03-07 17:10:50|19768.9|19756.9|19770.1|19758.1|19770.1|19758.1|19768.9|19756.9|1
1741367460000|2025-03-07 17:11:00|19769.4|19757.4|19774.8|19762.8|19774.8|19762.8|19768.9|19756.9|8
1741367470000|2025-03-07 17:11:10|19774.4|19762.4|19773.6|19761.6|19774.4|19762.4|19773.6|19761.6|0
1741367480000|2025-03-07 17:11:20|19772.3|19760.3|19770.9|19758.9|19772.3|19760.3|19770.9|19758.9|23
1741367490000|2025-03-07 17:11:30|19770.4|19758.4|19771.4|19759.4|19771.4|19759.4|19766.4|19754.4|24
1741367500000|2025-03-07 17:11:40|19771.7|19759.7|19774.2|19762.2|19774.2|19762.2|19771.7|19759.7|1
1741367510000|2025-03-07 17:11:50|19771.5|19759.5|19772|19760|19772|19760|19769.9|19757.9|10
1741367520000|2025-03-07 17:12:00|19771.5|19759.5|19772|19760|19773.2|19761.2|19771.5|19759.5|11
1741367530000|2025-03-07 17:12:10|19771.2|19759.2|19770.7|19758.7|19772|19760|19770.7|19758.7|9
1741367540000|2025-03-07 17:12:20|19768.4|19756.4|19767.4|19755.4|19768.4|19756.4|19767.4|19755.4|13
1741367550000|2025-03-07 17:12:30|19768.2|19756.2|19767.4|19755.4|19768.2|19756.2|19766.7|19754.7|3
1741367570000|2025-03-07 17:12:50|19766.7|19754.7|19753.7|19741.7|19766.7|19754.7|19753.2|19741.2|51
1741367580000|2025-03-07 17:13:00|19753.2|19741.2|19752.4|19740.4|19754.5|19742.5|19752.4|19740.4|2
1741367590000|2025-03-07 17:13:10|19748.5|19736.5|19749|19737|19749.5|19737.5|19748.5|19736.5|13
1741367600000|2025-03-07 17:13:20|19749.8|19737.8|19751.5|19739.5|19752.4|19740.4|19749.8|19737.8|12
1741367610000|2025-03-07 17:13:30|19749.9|19737.9|19748.5|19736.5|19754|19742|19747.3|19735.3|9
1741367620000|2025-03-07 17:13:40|19747.7|19735.7|19743.5|19731.5|19748.5|19736.5|19743.5|19731.5|2
1741367630000|2025-03-07 17:13:50|19743|19731|19744.8|19732.8|19745.5|19733.5|19743|19731|5
1741367640000|2025-03-07 17:14:00|19743.2|19731.2|19744.3|19732.3|19744.3|19732.3|19740.5|19728.5|10
1741367650000|2025-03-07 17:14:10|19743.5|19731.5|19746|19734|19746|19734|19743.5|19731.5|2
1741367660000|2025-03-07 17:14:20|19744|19732|19747|19735|19748.2|19736.2|19742|19730|14
1741367670000|2025-03-07 17:14:30|19748.2|19736.2|19750.7|19738.7|19751.2|19739.2|19748.2|19736.2|6
1741367680000|2025-03-07 17:14:40|19751.5|19739.5|19755.7|19743.7|19755.7|19743.7|19751.5|19739.5|6
1741367690000|2025-03-07 17:14:50|19757|19745|19752.7|19740.7|19757|19745|19752.7|19740.7|8
1741367700000|2025-03-07 17:15:00|19753.5|19741.5|19754.5|19742.5|19754.5|19742.5|19751|19739|3
1741367710000|2025-03-07 17:15:10|19755.2|19743.2|19752|19740|19756|19744|19750.7|19738.7|11
1741367720000|2025-03-07 17:15:20|19751.5|19739.5|19747.9|19735.9|19753.2|19741.2|19747.9|19735.9|25
1741367730000|2025-03-07 17:15:30|19745.6|19733.6|19740.4|19728.4|19745.6|19733.6|19737|19725|25
1741367740000|2025-03-07 17:15:40|||||||||1
1741367750000|2025-03-07 17:15:50|19739.9|19727.9|19744|19732|19744|19732|19738.7|19726.7|13
1741367760000|2025-03-07 17:16:00|19743.5|19731.5|19750.4|19738.4|19750.9|19738.9|19741.5|19729.5|15
1741367770000|2025-03-07 17:16:10|19751.4|19739.4|19758.4|19746.4|19761.1|19749.1|19750.9|19738.9|23
1741367780000|2025-03-07 17:16:20|19754.6|19742.6|19757.4|19745.4|19757.9|19745.9|19753.9|19741.9|11
1741367790000|2025-03-07 17:16:30|19755.9|19743.9|19753.7|19741.7|19755.9|19743.9|19753.7|19741.7|2
1741367800000|2025-03-07 17:16:40|19750.4|19738.4|19747.4|19735.4|19750.4|19738.4|19747.4|19735.4|7
1741367810000|2025-03-07 17:16:50|19746.6|19734.6|19747.4|19735.4|19747.4|19735.4|19745.9|19733.9|7
1741367820000|2025-03-07 17:17:00|19748.4|19736.4|19749.9|19737.9|19749.9|19737.9|19748.4|19736.4|3
1741367830000|2025-03-07 17:17:10|19750.4|19738.4|19750.4|19738.4|19750.4|19738.4|19750.4|19738.4|1
1741367850000|2025-03-07 17:17:30|19748.8|19736.8|19747.4|19735.4|19748.8|19736.8|19747.4|19735.4|5
1741367860000|2025-03-07 17:17:40|19746.6|19734.6|19749.9|19737.9|19750.4|19738.4|19746.6|19734.6|7
1741367870000|2025-03-07 17:17:50|19749.4|19737.4|19750.4|19738.4|19750.4|19738.4|19747.4|19735.4|3
1741367880000|2025-03-07 17:18:00|19749.9|19737.9|19751.6|19739.6|19751.6|19739.6|19749.1|19737.1|3
1741367890000|2025-03-07 17:18:10|||||||||1
1741367900000|2025-03-07 17:18:20|19750.4|19738.4|19748.8|19736.8|19750.4|19738.4|19748.8|19736.8|10
1741367910000|2025-03-07 17:18:30|19749.6|19737.6|19748.4|19736.4|19749.6|19737.6|19748.4|19736.4|0
1741367920000|2025-03-07 17:18:40|19749.9|19737.9|19750.9|19738.9|19750.9|19738.9|19749.9|19737.9|2
1741367930000|2025-03-07 17:18:50|19751.3|19739.3|19753.4|19741.4|19753.8|19741.8|19750.1|19738.1|31
1741367940000|2025-03-07 17:19:00|19754.6|19742.6|19754.6|19742.6|19754.6|19742.6|19754.6|19742.6|4
1741367950000|2025-03-07 17:19:10|19751.2|19739.2|19750.4|19738.4|19751.2|19739.2|19750.4|19738.4|2
1741367960000|2025-03-07 17:19:20|19751.9|19739.9|19751.2|19739.2|19752.4|19740.4|19750.4|19738.4|7
1741367970000|2025-03-07 17:19:30|19751.6|19739.6|19751.2|19739.2|19751.6|19739.6|19751.2|19739.2|0
1741367980000|2025-03-07 17:19:40|19750.7|19738.7|19749.9|19737.9|19750.7|19738.7|19747.4|19735.4|3
1741367990000|2025-03-07 17:19:50|19748.4|19736.4|19749.4|19737.4|19749.4|19737.4|19747.9|19735.9|5
1741368000000|2025-03-07 17:20:00|19749|19737|19749.9|19737.9|19749.9|19737.9|19748.2|19736.2|1
1741368010000|2025-03-07 17:20:10|19750.9|19738.9|19752.1|19740.1|19753.4|19741.4|19749.1|19737.1|17
1741368020000|2025-03-07 17:20:20|19752.9|19740.9|19755.9|19743.9|19757.9|19745.9|19752.9|19740.9|34
1741368030000|2025-03-07 17:20:30|19756.3|19744.3|19762.9|19750.9|19762.9|19750.9|19755.9|19743.9|7
1741368040000|2025-03-07 17:20:40|19766.6|19754.6|19767.6|19755.6|19769.6|19757.6|19766.6|19754.6|8
1741368050000|2025-03-07 17:20:50|19762.9|19750.9|19759.9|19747.9|19762.9|19750.9|19757.4|19745.4|23
1741368060000|2025-03-07 17:21:00|19760.4|19748.4|19760.9|19748.9|19761.3|19749.3|19759.9|19747.9|2
1741368070000|2025-03-07 17:21:10|19762.9|19750.9|19759.6|19747.6|19762.9|19750.9|19759.6|19747.6|2
1741368080000|2025-03-07 17:21:20|19760.4|19748.4|19761.9|19749.9|19761.9|19749.9|19759.6|19747.6|9
1741368090000|2025-03-07 17:21:30|19762.4|19750.4|19762.9|19750.9|19763.4|19751.4|19762.4|19750.4|23
1741368100000|2025-03-07 17:21:40|19764.4|19752.4|19768.8|19756.8|19770.4|19758.4|19764.4|19752.4|14
1741368110000|2025-03-07 17:21:50|19768.4|19756.4|19768.8|19756.8|19774.3|19762.3|19766.6|19754.6|14
1741368120000|2025-03-07 17:22:00|19768.4|19756.4|19776.1|19764.1|19778.6|19766.6|19767.9|19755.9|15
1741368130000|2025-03-07 17:22:10|19776.6|19764.6|19772.4|19760.4|19776.6|19764.6|19769.9|19757.9|18
1741368140000|2025-03-07 17:22:20|19771.9|19759.9|19770.4|19758.4|19772.9|19760.9|19770.4|19758.4|2
1741368150000|2025-03-07 17:22:30|19771.9|19759.9|19771.9|19759.9|19771.9|19759.9|19771.1|19759.1|1
1741368160000|2025-03-07 17:22:40|19772.4|19760.4|19770.7|19758.7|19772.4|19760.4|19770.7|19758.7|2
1741368180000|2025-03-07 17:23:00|19774.4|19762.4|19774.4|19762.4|19774.4|19762.4|19774.4|19762.4|4
1741368190000|2025-03-07 17:23:10|19775.2|19763.2|19777.9|19765.9|19782.9|19770.9|19775.2|19763.2|20
1741368200000|2025-03-07 17:23:20|19776.6|19764.6|19768.9|19756.9|19777.4|19765.4|19768.9|19756.9|16
1741368210000|2025-03-07 17:23:30|19767.4|19755.4|19767.4|19755.4|19767.4|19755.4|19766.9|19754.9|4
1741368220000|2025-03-07 17:23:40|19768.2|19756.2|19765.7|19753.7|19768.2|19756.2|19765.7|19753.7|1
1741368230000|2025-03-07 17:23:50|19766.9|19754.9|19766.9|19754.9|19767.4|19755.4|19766.1|19754.1|1
1741368240000|2025-03-07 17:24:00|19765.4|19753.4|19762.4|19750.4|19765.4|19753.4|19761.9|19749.9|10
1741368250000|2025-03-07 17:24:10|19763.2|19751.2|19766.1|19754.1|19766.1|19754.1|19763.2|19751.2|3
1741368260000|2025-03-07 17:24:20|19765.7|19753.7|19764.4|19752.4|19765.7|19753.7|19764.4|19752.4|2
1741368270000|2025-03-07 17:24:30|19763.9|19751.9|19765.7|19753.7|19766.9|19754.9|19763.9|19751.9|2
1741368280000|2025-03-07 17:24:40|19766.1|19754.1|19765.8|19753.8|19766.1|19754.1|19763.3|19751.3|58
1741368290000|2025-03-07 17:24:50|19766.8|19754.8|19769.6|19757.6|19770.4|19758.4|19766.8|19754.8|11
1741368300000|2025-03-07 17:25:00|19768.6|19756.6|19772.9|19760.9|19772.9|19760.9|19768.6|19756.6|9
1741368310000|2025-03-07 17:25:10|19774.1|19762.1|19772.9|19760.9|19774.1|19762.1|19772.1|19760.1|4
1741368320000|2025-03-07 17:25:20|19773.6|19761.6|19773.8|19761.8|19774.1|19762.1|19772.9|19760.9|10
1741368330000|2025-03-07 17:25:30|19775.8|19763.8|19775.8|19763.8|19776.6|19764.6|19775.8|19763.8|5
1741368340000|2025-03-07 17:25:40|19775.4|19763.4|19773.8|19761.8|19775.4|19763.4|19773.8|19761.8|5
1741368350000|2025-03-07 17:25:50|19775.4|19763.4|19775.1|19763.1|19775.4|19763.4|19774.6|19762.6|0
1741368360000|2025-03-07 17:26:00|19775.8|19763.8|19778.3|19766.3|19778.8|19766.8|19771.3|19759.3|6
1741368370000|2025-03-07 17:26:10|19777.6|19765.6|19773.3|19761.3|19777.6|19765.6|19772.9|19760.9|3
1741368380000|2025-03-07 17:26:20|19777.9|19765.9|19778.8|19766.8|19778.8|19766.8|19775.8|19763.8|7
1741368390000|2025-03-07 17:26:30|19778.3|19766.3|19776.3|19764.3|19778.8|19766.8|19776.3|19764.3|11
1741368400000|2025-03-07 17:26:40|19777.1|19765.1|19779.3|19767.3|19780.8|19768.8|19777.1|19765.1|7
1741368410000|2025-03-07 17:26:50|19780.1|19768.1|19779.3|19767.3|19780.1|19768.1|19779.3|19767.3|1
1741368430000|2025-03-07 17:27:10|19780.1|19768.1|19781.3|19769.3|19781.3|19769.3|19780.1|19768.1|2
1741368440000|2025-03-07 17:27:20|19780.5|19768.5|19781.8|19769.8|19781.8|19769.8|19780.5|19768.5|4
1741368450000|2025-03-07 17:27:30|||||||||1
1741368460000|2025-03-07 17:27:40|19781|19769|19773.8|19761.8|19784.3|19772.3|19773.8|19761.8|44
1741368470000|2025-03-07 17:27:50|19774.3|19762.3|19769.1|19757.1|19774.3|19762.3|19768.8|19756.8|23
1741368480000|2025-03-07 17:28:00|19769.6|19757.6|19767.8|19755.8|19769.6|19757.6|19767.8|19755.8|2
1741368490000|2025-03-07 17:28:10|19765.3|19753.3|19765.3|19753.3|19766.1|19754.1|19764.1|19752.1|16
1741368500000|2025-03-07 17:28:20|19767.8|19755.8|19767.8|19755.8|19767.8|19755.8|19767.8|19755.8|1
1741368510000|2025-03-07 17:28:30|19769.4|19757.4|19767.4|19755.4|19769.4|19757.4|19767.4|19755.4|0
1741368520000|2025-03-07 17:28:40|19764.9|19752.9|19764.9|19752.9|19764.9|19752.9|19764.9|19752.9|4
1741368530000|2025-03-07 17:28:50|19766.1|19754.1|19767.4|19755.4|19767.4|19755.4|19766.1|19754.1|6
1741368540000|2025-03-07 17:29:00|19768.3|19756.3|19768.3|19756.3|19768.3|19756.3|19768.3|19756.3|4
1741368550000|2025-03-07 17:29:10|19766.9|19754.9|19774.9|19762.9|19774.9|19762.9|19765.3|19753.3|38
1741368560000|2025-03-07 17:29:20|19774.1|19762.1|19777.8|19765.8|19778.6|19766.6|19774.1|19762.1|20
1741368570000|2025-03-07 17:29:30|19779.9|19767.9|19780.8|19768.8|19780.8|19768.8|19774.9|19762.9|33
1741368580000|2025-03-07 17:29:40|19781.3|19769.3|19781.3|19769.3|19782.5|19770.5|19780.8|19768.8|5
1741368590000|2025-03-07 17:29:50|19782.8|19770.8|19782.8|19770.8|19782.8|19770.8|19782.8|19770.8|12
1741368600000|2025-03-07 17:30:00|19784.1|19772.1|19789.1|19777.1|19789.9|19777.9|19779.4|19767.4|69
1741368610000|2025-03-07 17:30:10|19789.9|19777.9|19792.8|19780.8|19792.8|19780.8|19789.1|19777.1|9
1741368620000|2025-03-07 17:30:20|19791.3|19779.3|19791.3|19779.3|19793.3|19781.3|19791.3|19779.3|16
1741368630000|2025-03-07 17:30:30|19792.8|19780.8|19793.8|19781.8|19793.8|19781.8|19787.1|19775.1|17
1741368640000|2025-03-07 17:30:40|19791.3|19779.3|19793.8|19781.8|19793.8|19781.8|19791.3|19779.3|4
1741368650000|2025-03-07 17:30:50|19790|19778|19791.3|19779.3|19791.3|19779.3|19790|19778|5
1741368660000|2025-03-07 17:31:00|19793.3|19781.3|19794.7|19782.7|19794.7|19782.7|19791.3|19779.3|12
1741368670000|2025-03-07 17:31:10|19795.5|19783.5|19799.3|19787.3|19800.8|19788.8|19794.7|19782.7|9
1741368680000|2025-03-07 17:31:20|19798.5|19786.5|19799.3|19787.3|19799.3|19787.3|19798.5|19786.5|22
1741368690000|2025-03-07 17:31:30|19800|19788|19804.3|19792.3|19805.5|19793.5|19799.3|19787.3|15
1741368700000|2025-03-07 17:31:40|19802.5|19790.5|19806.8|19794.8|19806.8|19794.8|19802.2|19790.2|11
1741368710000|2025-03-07 17:31:50|19807.5|19795.5|19801|19789|19807.5|19795.5|19801|19789|37
1741368720000|2025-03-07 17:32:00|19799.3|19787.3|19797.7|19785.7|19800|19788|19797.7|19785.7|70
1741368730000|2025-03-07 17:32:10|19798.5|19786.5|19791.9|19779.9|19801|19789|19791.9|19779.9|17
1741368740000|2025-03-07 17:32:20|19795.2|19783.2|19800.2|19788.2|19800.2|19788.2|19793.2|19781.2|9
1741368750000|2025-03-07 17:32:30|19799.4|19787.4|19802.9|19790.9|19802.9|19790.9|19798.7|19786.7|7
1741368760000|2025-03-07 17:32:40|19801.6|19789.6|19801.2|19789.2|19802.9|19790.9|19801.2|19789.2|12
1741368770000|2025-03-07 17:32:50|19800.7|19788.7|19799.9|19787.9|19801.2|19789.2|19798.7|19786.7|17
1741368780000|2025-03-07 17:33:00|19800.4|19788.4|19796.2|19784.2|19801.2|19789.2|19794.1|19782.1|9
1741368790000|2025-03-07 17:33:10|19797.9|19785.9|19795.2|19783.2|19799.1|19787.1|19794|19782|22
1741368800000|2025-03-07 17:33:20|19797.7|19785.7|19795.2|19783.2|19797.7|19785.7|19792.7|19780.7|15
1741368810000|2025-03-07 17:33:30|19795.7|19783.7|19798.2|19786.2|19799.4|19787.4|19795.7|19783.7|15
1741368820000|2025-03-07 17:33:40|19799|19787|19798.2|19786.2|19799|19787|19797.7|19785.7|5
1741368830000|2025-03-07 17:33:50|19797.7|19785.7|19797.4|19785.4|19798.2|19786.2|19795.2|19783.2|4
1741368840000|2025-03-07 17:34:00|19798.2|19786.2|19795.2|19783.2|19798.2|19786.2|19792.7|19780.7|10
1741368850000|2025-03-07 17:34:10|19798.9|19786.9|19798.2|19786.2|19800.2|19788.2|19798.2|19786.2|13
1741368860000|2025-03-07 17:34:20|19797.7|19785.7|19796.9|19784.9|19800.2|19788.2|19796.9|19784.9|10
1741368870000|2025-03-07 17:34:30|19796|19784|19796.1|19784.1|19796.9|19784.9|19795.2|19783.2|38
1741368880000|2025-03-07 17:34:40|||||||||4
1741368900000|2025-03-07 17:35:00|19794.4|19782.4|19796.1|19784.1|19796.1|19784.1|19794.4|19782.4|15
1741368910000|2025-03-07 17:35:10|19794.4|19782.4|19795.2|19783.2|19795.7|19783.7|19792.4|19780.4|23
1741368920000|2025-03-07 17:35:20|19794.4|19782.4|19798.2|19786.2|19798.2|19786.2|19794.4|19782.4|10
1741368930000|2025-03-07 17:35:30|19798.6|19786.6|19800.4|19788.4|19800.4|19788.4|19798.6|19786.6|17
1741368940000|2025-03-07 17:35:40|19800.8|19788.8|19802.4|19790.4|19802.4|19790.4|19800.4|19788.4|2
1741368950000|2025-03-07 17:35:50|19801.6|19789.6|19801.1|19789.1|19801.6|19789.6|19801.1|19789.1|1
1741368960000|2025-03-07 17:36:00|19800.4|19788.4|19800.4|19788.4|19800.4|19788.4|19799.6|19787.6|5
1741368970000|2025-03-07 17:36:10|19800.8|19788.8|19799.6|19787.6|19800.8|19788.8|19798.8|19786.8|10
1741368980000|2025-03-07 17:36:20|19800.1|19788.1|19800.1|19788.1|19800.8|19788.8|19798|19786|18
1741368990000|2025-03-07 17:36:30|19798.8|19786.8|19798.5|19786.5|19800.1|19788.1|19797.6|19785.6|31
1741369000000|2025-03-07 17:36:40|19798|19786|19798|19786|19799.3|19787.3|19797.6|19785.6|2
1741369010000|2025-03-07 17:36:50|19798.8|19786.8|19799.3|19787.3|19799.3|19787.3|19798.8|19786.8|3
1741369020000|2025-03-07 17:37:00|19798.8|19786.8|19798.8|19786.8|19798.8|19786.8|19798.8|19786.8|27
1741369030000|2025-03-07 17:37:10|19801.3|19789.3|19801.3|19789.3|19802.1|19790.1|19801.3|19789.3|13
1741369040000|2025-03-07 17:37:20|19800.1|19788.1|19800.1|19788.1|19801.3|19789.3|19800.1|19788.1|13
1741369050000|2025-03-07 17:37:30|19798.8|19786.8|19799.6|19787.6|19800.1|19788.1|19798.8|19786.8|5
1741369060000|2025-03-07 17:37:40|19798.8|19786.8|19798.8|19786.8|19798.8|19786.8|19798.8|19786.8|1
1741369080000|2025-03-07 17:38:00|19799.6|19787.6|19799.6|19787.6|19799.6|19787.6|19799.6|19787.6|10
1741369090000|2025-03-07 17:38:10|19798.8|19786.8|19798.8|19786.8|19798.8|19786.8|19798.8|19786.8|1
1741369100000|2025-03-07 17:38:20|19800.1|19788.1|19800.1|19788.1|19800.1|19788.1|19800.1|19788.1|5
1741369110000|2025-03-07 17:38:30|||||||||1
1741369120000|2025-03-07 17:38:40|19799.6|19787.6|19800.1|19788.1|19800.1|19788.1|19799.6|19787.6|7
1741369130000|2025-03-07 17:38:50|19799.6|19787.6|19798.8|19786.8|19799.6|19787.6|19798.8|19786.8|14
1741369140000|2025-03-07 17:39:00|19793.8|19781.8|19795.4|19783.4|19795.4|19783.4|19793.8|19781.8|20
1741369150000|2025-03-07 17:39:10|19796.6|19784.6|19795.8|19783.8|19796.6|19784.6|19793.8|19781.8|11
1741369160000|2025-03-07 17:39:20|19795.4|19783.4|19794.6|19782.6|19795.4|19783.4|19793.8|19781.8|2
1741369170000|2025-03-07 17:39:30|19793.8|19781.8|19793|19781|19793.8|19781.8|19793|19781|6
1741369180000|2025-03-07 17:39:40|19793.8|19781.8|19793.8|19781.8|19793.8|19781.8|19793.8|19781.8|0
1741369190000|2025-03-07 17:39:50|19788.8|19776.8|19794.6|19782.6|19794.6|19782.6|19788.8|19776.8|7
1741369200000|2025-03-07 17:40:00|19795.4|19783.4|19795.3|19783.3|19795.4|19783.4|19795.3|19783.3|3
1741369210000|2025-03-07 17:40:10|19794.9|19782.9|19792.4|19780.4|19794.9|19782.9|19791.6|19779.6|30
1741369220000|2025-03-07 17:40:20|19793.1|19781.1|19791.1|19779.1|19793.1|19781.1|19791.1|19779.1|1
1741369230000|2025-03-07 17:40:30|19792.8|19780.8|19792.4|19780.4|19792.8|19780.8|19791.6|19779.6|3
1741369240000|2025-03-07 17:40:40|19791.6|19779.6|19790.3|19778.3|19791.6|19779.6|19790.3|19778.3|1
1741369250000|2025-03-07 17:40:50|19791.1|19779.1|19791.1|19779.1|19791.1|19779.1|19790.3|19778.3|15
1741369260000|2025-03-07 17:41:00|19791.9|19779.9|19792.8|19780.8|19792.8|19780.8|19791.1|19779.1|2
1741369270000|2025-03-07 17:41:10|19788.8|19776.8|19788.8|19776.8|19788.8|19776.8|19788.8|19776.8|7
1741369280000|2025-03-07 17:41:20|19791.3|19779.3|19791.3|19779.3|19791.3|19779.3|19790|19778|8
1741369300000|2025-03-07 17:41:40|19790.3|19778.3|19789.6|19777.6|19790.8|19778.8|19788.8|19776.8|19
1741369310000|2025-03-07 17:41:50|19787.8|19775.8|19794.6|19782.6|19794.6|19782.6|19787.8|19775.8|14
1741369320000|2025-03-07 17:42:00|19795|19783|19794.6|19782.6|19795|19783|19794.6|19782.6|3
1741369330000|2025-03-07 17:42:10|19795|19783|19792.8|19780.8|19795.3|19783.3|19790.3|19778.3|51
1741369340000|2025-03-07 17:42:20|19792.4|19780.4|19793.6|19781.6|19793.6|19781.6|19792.4|19780.4|21
1741369350000|2025-03-07 17:42:30|19795.3|19783.3|19797.4|19785.4|19797.4|19785.4|19795.3|19783.3|8
1741369360000|2025-03-07 17:42:40|19796.6|19784.6|19798.6|19786.6|19801.1|19789.1|19796.6|19784.6|39
1741369370000|2025-03-07 17:42:50|19797.8|19785.8|19799.9|19787.9|19799.9|19787.9|19797.8|19785.8|13
1741369380000|2025-03-07 17:43:00|19799.4|19787.4|19801.4|19789.4|19801.4|19789.4|19799.4|19787.4|10
1741369390000|2025-03-07 17:43:10|19804.7|19792.7|19803.4|19791.4|19805.5|19793.5|19803.4|19791.4|14
1741369400000|2025-03-07 17:43:20|19804.2|19792.2|19800.5|19788.5|19804.2|19792.2|19800.5|19788.5|17
1741369410000|2025-03-07 17:43:30|19801.2|19789.2|19800.8|19788.8|19802.5|19790.5|19800.3|19788.3|19
1741369420000|2025-03-07 17:43:40|19800.7|19788.7|19800.3|19788.3|19801.2|19789.2|19799|19787|35
1741369430000|2025-03-07 17:43:50|19799.8|19787.8|19802.3|19790.3|19802.3|19790.3|19799|19787|9
1741369440000|2025-03-07 17:44:00|19801.5|19789.5|19802.3|19790.3|19803.2|19791.2|19801.5|19789.5|14
1741369450000|2025-03-07 17:44:10|19802.8|19790.8|19803.2|19791.2|19803.2|19791.2|19802.8|19790.8|10
1741369460000|2025-03-07 17:44:20|19804|19792|19802|19790|19804.5|19792.5|19801.5|19789.5|23
1741369470000|2025-03-07 17:44:30|19800.7|19788.7|19799|19787|19800.7|19788.7|19799|19787|18
1741369480000|2025-03-07 17:44:40|||||||||11
1741369490000|2025-03-07 17:44:50|||||||||9
1741369500000|2025-03-07 17:45:00|||||||||9
1741369510000|2025-03-07 17:45:10|19800.6|19788.6|19799.8|19787.8|19801.5|19789.5|19799.8|19787.8|5
1741369520000|2025-03-07 17:45:20|19800.6|19788.6|19801.8|19789.8|19801.8|19789.8|19800.6|19788.6|30
1741369530000|2025-03-07 17:45:30|19800.6|19788.6|19803.5|19791.5|19803.5|19791.5|19800.6|19788.6|4
1741369540000|2025-03-07 17:45:40|19802.8|19790.8|19806|19794|19806.8|19794.8|19802.8|19790.8|8
1741369550000|2025-03-07 17:45:50|19805.6|19793.6|19806|19794|19806|19794|19805.6|19793.6|1
1741369560000|2025-03-07 17:46:00|19807.3|19795.3|19807.8|19795.8|19807.8|19795.8|19807.3|19795.3|12
1741369570000|2025-03-07 17:46:10|19806.5|19794.5|19806.5|19794.5|19806.5|19794.5|19806.5|19794.5|3
1741369580000|2025-03-07 17:46:20|19805.6|19793.6|19802.3|19790.3|19805.6|19793.6|19802.3|19790.3|20
1741369590000|2025-03-07 17:46:30|||||||||3
1741369600000|2025-03-07 17:46:40|19802.8|19790.8|19804.8|19792.8|19804.8|19792.8|19802.8|19790.8|1
1741369610000|2025-03-07 17:46:50|19804.3|19792.3|19804.8|19792.8|19804.8|19792.8|19803.5|19791.5|5
1741369620000|2025-03-07 17:47:00|||||||||1
1741369630000|2025-03-07 17:47:10|19802.3|19790.3|19801.5|19789.5|19802.3|19790.3|19801.5|19789.5|1
1741369640000|2025-03-07 17:47:20|19802.3|19790.3|19802.3|19790.3|19802.3|19790.3|19802.3|19790.3|1
1741369650000|2025-03-07 17:47:30|19801.5|19789.5|19801.5|19789.5|19802.3|19790.3|19800.6|19788.6|15
1741369660000|2025-03-07 17:47:40|19802.3|19790.3|19800.6|19788.6|19802.3|19790.3|19800.6|19788.6|15
1741369670000|2025-03-07 17:47:50|19799.8|19787.8|19799.8|19787.8|19801.5|19789.5|19798.1|19786.1|34
1741369680000|2025-03-07 17:48:00|19798.1|19786.1|19797.3|19785.3|19798.1|19786.1|19796.8|19784.8|31
1741369690000|2025-03-07 17:48:10|19798.1|19786.1|19802.8|19790.8|19802.8|19790.8|19798.1|19786.1|12
1741369700000|2025-03-07 17:48:20|19802.3|19790.3|19800.7|19788.7|19802.3|19790.3|19800.7|19788.7|0
1741369710000|2025-03-07 17:48:30|19801.5|19789.5|19807.5|19795.5|19807.5|19795.5|19801.5|19789.5|13
1741369720000|2025-03-07 17:48:40|19810|19798|19809.2|19797.2|19810|19798|19809.2|19797.2|2
1741369730000|2025-03-07 17:48:50|19810|19798|19810|19798|19810|19798|19810|19798|0
1741369740000|2025-03-07 17:49:00|19809.5|19797.5|19812.9|19800.9|19812.9|19800.9|19809.5|19797.5|16
1741369750000|2025-03-07 17:49:10|19812.5|19800.5|19810.9|19798.9|19812.9|19800.9|19810.9|19798.9|1
1741369760000|2025-03-07 17:49:20|19809.7|19797.7|19810.4|19798.4|19810.4|19798.4|19809.7|19797.7|2
1741369770000|2025-03-07 17:49:30|19809.7|19797.7|19807.9|19795.9|19809.7|19797.7|19807.9|19795.9|5
1741369780000|2025-03-07 17:49:40|19807.4|19795.4|19809.2|19797.2|19809.2|19797.2|19806.7|19794.7|1
1741369790000|2025-03-07 17:49:50|||||||||1
1741369800000|2025-03-07 17:50:00|19808.4|19796.4|19806.7|19794.7|19809.2|19797.2|19806.7|19794.7|4
1741369810000|2025-03-07 17:50:10|19806.2|19794.2|19806.7|19794.7|19807.9|19795.9|19806.2|19794.2|1
1741369820000|2025-03-07 17:50:20|19807.1|19795.1|19807.1|19795.1|19807.1|19795.1|19807.1|19795.1|1
1741369830000|2025-03-07 17:50:30|19805.9|19793.9|19806.4|19794.4|19807.1|19795.1|19805.9|19793.9|3
1741369840000|2025-03-07 17:50:40|19805.1|19793.1|19803.9|19791.9|19805.1|19793.1|19801.8|19789.8|10
1741369850000|2025-03-07 17:50:50|19803.1|19791.1|19804.3|19792.3|19805.1|19793.1|19803.1|19791.1|1
1741369860000|2025-03-07 17:51:00|19806.8|19794.8|19806.8|19794.8|19808.4|19796.4|19806.8|19794.8|2
1741369870000|2025-03-07 17:51:10|19807.6|19795.6|19810.6|19798.6|19810.6|19798.6|19807.3|19795.3|7
1741369880000|2025-03-07 17:51:20|19809.3|19797.3|19811.8|19799.8|19811.8|19799.8|19809.3|19797.3|16
1741369890000|2025-03-07 17:51:30|19811.4|19799.4|19807.8|19795.8|19811.4|19799.4|19807.8|19795.8|14
1741369900000|2025-03-07 17:51:40|19804.8|19792.8|19804|19792|19804.8|19792.8|19804|19792|4
1741369910000|2025-03-07 17:51:50|19804.8|19792.8|19804.8|19792.8|19804.8|19792.8|19804.8|19792.8|0
1741369920000|2025-03-07 17:52:00|19804.3|19792.3|19810.6|19798.6|19810.6|19798.6|19804.3|19792.3|11
1741369930000|2025-03-07 17:52:10|19808.6|19796.6|19808.1|19796.1|19808.6|19796.6|19807.6|19795.6|7
1741369940000|2025-03-07 17:52:20|19808.6|19796.6|19812.1|19800.1|19812.1|19800.1|19808.1|19796.1|8
1741369950000|2025-03-07 17:52:30|19811.4|19799.4|19814.6|19802.6|19815.1|19803.1|19809.3|19797.3|9
1741369960000|2025-03-07 17:52:40|19813.9|19801.9|19813.2|19801.2|19814.6|19802.6|19813.2|19801.2|26
1741369970000|2025-03-07 17:52:50|19812.4|19800.4|19809.3|19797.3|19814|19802|19808.8|19796.8|24
1741369980000|2025-03-07 17:53:00|19808.5|19796.5|19813.5|19801.5|19813.5|19801.5|19808.5|19796.5|20
1741369990000|2025-03-07 17:53:10|19812.7|19800.7|19812.7|19800.7|19813.2|19801.2|19812.3|19800.3|5
1741370000000|2025-03-07 17:53:20|19813.2|19801.2|19814.5|19802.5|19814.5|19802.5|19812.7|19800.7|10
1741370010000|2025-03-07 17:53:30|19813.7|19801.7|19812.7|19800.7|19813.7|19801.7|19812.7|19800.7|3
1741370020000|2025-03-07 17:53:40|19811.5|19799.5|19811.5|19799.5|19813.5|19801.5|19811.5|19799.5|26
1741370030000|2025-03-07 17:53:50|19812.7|19800.7|19814|19802|19814|19802|19812.3|19800.3|35
1741370040000|2025-03-07 17:54:00|19814.5|19802.5|19814.7|19802.7|19815.2|19803.2|19814|19802|5
1741370050000|2025-03-07 17:54:10|19815.2|19803.2|19815.2|19803.2|19815.7|19803.7|19814.7|19802.7|6
1741370060000|2025-03-07 17:54:20|19814.7|19802.7|19815.2|19803.2|19815.2|19803.2|19814|19802|23
1741370070000|2025-03-07 17:54:30|19814.7|19802.7|19815.2|19803.2|19815.2|19803.2|19814.7|19802.7|1
1741370080000|2025-03-07 17:54:40|19814.7|19802.7|19809.7|19797.7|19817.2|19805.2|19809|19797|24
1741370090000|2025-03-07 17:54:50|19809.3|19797.3|19809.3|19797.3|19809.3|19797.3|19809.3|19797.3|16
1741370100000|2025-03-07 17:55:00|19808|19796|19800.6|19788.6|19808|19796|19800.6|19788.6|41
1741370110000|2025-03-07 17:55:10|19800.2|19788.2|19800.6|19788.6|19800.6|19788.6|19800.2|19788.2|2
1741370120000|2025-03-07 17:55:20|19800.2|19788.2|19803.1|19791.1|19803.1|19791.1|19800.2|19788.2|12
1741370130000|2025-03-07 17:55:30|19802.4|19790.4|19803.1|19791.1|19803.9|19791.9|19802.4|19790.4|3
1741370140000|2025-03-07 17:55:40|19801.9|19789.9|19804.9|19792.9|19805.6|19793.6|19801.9|19789.9|11
1741370150000|2025-03-07 17:55:50|19804.4|19792.4|19802.7|19790.7|19805.2|19793.2|19802.7|19790.7|28
1741370160000|2025-03-07 17:56:00|19803.9|19791.9|19802.2|19790.2|19803.9|19791.9|19802.2|19790.2|11
1741370170000|2025-03-07 17:56:10|19803|19791|19802.7|19790.7|19803.7|19791.7|19802.2|19790.2|76
1741370180000|2025-03-07 17:56:20|19803.4|19791.4|19802.7|19790.7|19803.4|19791.4|19802.7|19790.7|10
1741370190000|2025-03-07 17:56:30|19801.4|19789.4|19800.6|19788.6|19801.4|19789.4|19800.2|19788.2|9
1741370200000|2025-03-07 17:56:40|19801.4|19789.4|19800.2|19788.2|19801.4|19789.4|19800.2|19788.2|23
1741370210000|2025-03-07 17:56:50|19800.9|19788.9|19800.9|19788.9|19800.9|19788.9|19800.9|19788.9|1
1741370220000|2025-03-07 17:57:00|19800.2|19788.2|19800.2|19788.2|19800.2|19788.2|19800.2|19788.2|2
1741370230000|2025-03-07 17:57:10|19799.7|19787.7|19801.1|19789.1|19801.1|19789.1|19799.4|19787.4|6
1741370240000|2025-03-07 17:57:20|19801.9|19789.9|19801.9|19789.9|19802.7|19790.7|19801.9|19789.9|3
1741370250000|2025-03-07 17:57:30|19801.4|19789.4|19800.6|19788.6|19801.4|19789.4|19799.9|19787.9|10
1741370260000|2025-03-07 17:57:40|19799.9|19787.9|19800.6|19788.6|19801.9|19789.9|19799.9|19787.9|1
1741370270000|2025-03-07 17:57:50|19799.9|19787.9|19801.9|19789.9|19803.1|19791.1|19798.6|19786.6|94
1741370280000|2025-03-07 17:58:00|19802.4|19790.4|19804.4|19792.4|19804.4|19792.4|19801.9|19789.9|1
1741370290000|2025-03-07 17:58:10|19803.1|19791.1|19802.4|19790.4|19804.4|19792.4|19801.9|19789.9|8
1741370300000|2025-03-07 17:58:20|19803.1|19791.1|19801.9|19789.9|19803.1|19791.1|19801.9|19789.9|3
1741370310000|2025-03-07 17:58:30|19801.1|19789.1|19801.9|19789.9|19802.3|19790.3|19799.8|19787.8|4
1741370320000|2025-03-07 17:58:40|19802.3|19790.3|19802.3|19790.3|19802.3|19790.3|19801.9|19789.9|2
1741370330000|2025-03-07 17:58:50|19801.9|19789.9|19802.3|19790.3|19802.3|19790.3|19801.9|19789.9|0
1741370340000|2025-03-07 17:59:00|19802.8|19790.8|19801.6|19789.6|19802.8|19790.8|19800.8|19788.8|3
1741370350000|2025-03-07 17:59:10|19802|19790|19801.6|19789.6|19802.8|19790.8|19801.6|19789.6|2
1741370360000|2025-03-07 17:59:20|19802|19790|19804.5|19792.5|19806.3|19794.3|19802|19790|8
1741370370000|2025-03-07 17:59:30|19805.3|19793.3|19805.8|19793.8|19805.8|19793.8|19804.5|19792.5|7
1741370380000|2025-03-07 17:59:40|19806.3|19794.3|19806.3|19794.3|19806.3|19794.3|19805.5|19793.5|2
1741370390000|2025-03-07 17:59:50|19805.5|19793.5|19805|19793|19805.5|19793.5|19804.2|19792.2|4
1741370400000|2025-03-07 18:00:00|19804.2|19792.2|19805.5|19793.5|19805.5|19793.5|19803.9|19791.9|5
1741370410000|2025-03-07 18:00:10|19806.4|19794.4|19806.7|19794.7|19807.5|19795.5|19806.3|19794.3|10
1741370420000|2025-03-07 18:00:20|19806.3|19794.3|19806.7|19794.7|19807.5|19795.5|19806.3|19794.3|1
1741370440000|2025-03-07 18:00:40|19806.3|19794.3|19806.3|19794.3|19806.3|19794.3|19806.3|19794.3|3
1741370450000|2025-03-07 18:00:50|19805.5|19793.5|19806.4|19794.4|19807.2|19795.2|19804.7|19792.7|45
1741370460000|2025-03-07 18:01:00|19807.2|19795.2|19808.9|19796.9|19808.9|19796.9|19806.4|19794.4|3
1741370470000|2025-03-07 18:01:10|19810.2|19798.2|19808.9|19796.9|19810.2|19798.2|19808.9|19796.9|11
1741370480000|2025-03-07 18:01:20|19810.2|19798.2|19810.2|19798.2|19810.2|19798.2|19809.7|19797.7|5
1741370490000|2025-03-07 18:01:30|19809.7|19797.7|19809.7|19797.7|19809.7|19797.7|19809.7|19797.7|0
1741370500000|2025-03-07 18:01:40|19819.2|19807.2|19818.8|19806.8|19819.2|19807.2|19818.8|19806.8|2
1741370510000|2025-03-07 18:01:50|19819.2|19807.2|19816.3|19804.3|19819.2|19807.2|19816.3|19804.3|11
1741370520000|2025-03-07 18:02:00|19817|19805|19816.3|19804.3|19818.8|19806.8|19816.3|19804.3|5
1741370530000|2025-03-07 18:02:10|19817|19805|19814.1|19802.1|19817|19805|19812.8|19800.8|8
1741370540000|2025-03-07 18:02:20|19814.8|19802.8|19811.9|19799.9|19814.8|19802.8|19811.9|19799.9|15
1741370550000|2025-03-07 18:02:30|19810.6|19798.6|19811.9|19799.9|19811.9|19799.9|19809.8|19797.8|8
1741370560000|2025-03-07 18:02:40|19811.1|19799.1|19811.1|19799.1|19811.1|19799.1|19811.1|19799.1|1
1741370570000|2025-03-07 18:02:50|19810.6|19798.6|19808.4|19796.4|19810.6|19798.6|19808.1|19796.1|26
1741370580000|2025-03-07 18:03:00|19808.9|19796.9|19810.9|19798.9|19810.9|19798.9|19808.4|19796.4|17
1741370590000|2025-03-07 18:03:10|19809.2|19797.2|19804.5|19792.5|19809.2|19797.2|19804.5|19792.5|64
1741370600000|2025-03-07 18:03:20|19804.9|19792.9|19807.3|19795.3|19807.3|19795.3|19804.2|19792.2|18
1741370610000|2025-03-07 18:03:30|19808.2|19796.2|19817.3|19805.3|19817.3|19805.3|19808.2|19796.2|23
1741370620000|2025-03-07 18:03:40|19816.2|19804.2|19822.1|19810.1|19824.6|19812.6|19816.2|19804.2|20
1741370630000|2025-03-07 18:03:50|19822.9|19810.9|19822.1|19810.1|19822.9|19810.9|19820.9|19808.9|12
1741370640000|2025-03-07 18:04:00|19822.9|19810.9|19822.4|19810.4|19823.4|19811.4|19820.7|19808.7|14
1741370650000|2025-03-07 18:04:10|19822.9|19810.9|19825.7|19813.7|19826.2|19814.2|19822.4|19810.4|17
1741370660000|2025-03-07 18:04:20|19824.9|19812.9|19825.7|19813.7|19825.7|19813.7|19824.2|19812.2|27
1741370670000|2025-03-07 18:04:30|19824.9|19812.9|19824.9|19812.9|19825.7|19813.7|19824.9|19812.9|29
1741370680000|2025-03-07 18:04:40|19825.7|19813.7|19820.2|19808.2|19825.7|19813.7|19820.2|19808.2|8
1741370690000|2025-03-07 18:04:50|19819.8|19807.8|19818.8|19806.8|19820.1|19808.1|19818.8|19806.8|31
1741370700000|2025-03-07 18:05:00|19818|19806|19819.8|19807.8|19820.2|19808.2|19815.7|19803.7|37
1741370710000|2025-03-07 18:05:10|19819|19807|19820.2|19808.2|19820.2|19808.2|19819|19807|7
1741370720000|2025-03-07 18:05:20|19819.5|19807.5|19820.7|19808.7|19820.7|19808.7|19819|19807|1
1741370730000|2025-03-07 18:05:30|19821.5|19809.5|19821|19809|19822.3|19810.3|19821|19809|20
1741370740000|2025-03-07 18:05:40|19820.5|19808.5|19823.8|19811.8|19823.8|19811.8|19820.5|19808.5|12
1741370750000|2025-03-07 18:05:50|19821.6|19809.6|19821.3|19809.3|19824.6|19812.6|19821.3|19809.3|17
1741370760000|2025-03-07 18:06:00|19820.8|19808.8|19822.1|19810.1|19822.1|19810.1|19820.8|19808.8|3
1741370770000|2025-03-07 18:06:10|19822.6|19810.6|19819.8|19807.8|19822.6|19810.6|19816.3|19804.3|30
1741370780000|2025-03-07 18:06:20|19820.5|19808.5|19818.8|19806.8|19820.5|19808.5|19818.8|19806.8|5
1741370790000|2025-03-07 18:06:30|19817.6|19805.6|19814.8|19802.8|19817.6|19805.6|19814.8|19802.8|1
1741370800000|2025-03-07 18:06:40|19816|19804|19819|19807|19819|19807|19814.8|19802.8|12
1741370810000|2025-03-07 18:06:50|19823.2|19811.2|19824|19812|19824.5|19812.5|19823.2|19811.2|12
1741370820000|2025-03-07 18:07:00|||||||||4
1741370830000|2025-03-07 18:07:10|19824.5|19812.5|19824.5|19812.5|19824.5|19812.5|19824.5|19812.5|5
1741370840000|2025-03-07 18:07:20|19820.7|19808.7|19820.2|19808.2|19822|19810|19818.2|19806.2|14
1741370850000|2025-03-07 18:07:30|19819.5|19807.5|19817|19805|19820.2|19808.2|19817|19805|3
1741370860000|2025-03-07 18:07:40|19816.5|19804.5|19819.5|19807.5|19819.5|19807.5|19816.5|19804.5|8
1741370870000|2025-03-07 18:07:50|19818.7|19806.7|19821.7|19809.7|19821.7|19809.7|19818.7|19806.7|6
1741370880000|2025-03-07 18:08:00|19821.2|19809.2|19818.4|19806.4|19821.2|19809.2|19818.4|19806.4|8
1741370890000|2025-03-07 18:08:10|19819.2|19807.2|19818.9|19806.9|19820.4|19808.4|19818.4|19806.4|2
1741370900000|2025-03-07 18:08:20|19819.3|19807.3|19819.3|19807.3|19821.8|19809.8|19819.3|19807.3|9
1741370910000|2025-03-07 18:08:30|19818.1|19806.1|19819.3|19807.3|19819.3|19807.3|19818.1|19806.1|2
1741370920000|2025-03-07 18:08:40|19818.1|19806.1|19817.6|19805.6|19818.9|19806.9|19816.4|19804.4|9
1741370930000|2025-03-07 18:08:50|19817.1|19805.1|19816.4|19804.4|19817.6|19805.6|19816.4|19804.4|15
1741370940000|2025-03-07 18:09:00|19812.6|19800.6|19812.3|19800.3|19813.6|19801.6|19811.8|19799.8|29
1741370950000|2025-03-07 18:09:10|19813.6|19801.6|19814.8|19802.8|19815.6|19803.6|19812.3|19800.3|8
1741370960000|2025-03-07 18:09:20|19814.3|19802.3|19813.6|19801.6|19814.3|19802.3|19811.8|19799.8|7
1741370970000|2025-03-07 18:09:30|19814.3|19802.3|19814.3|19802.3|19814.3|19802.3|19813.5|19801.5|2
1741370980000|2025-03-07 18:09:40|19813.5|19801.5|19815.1|19803.1|19815.1|19803.1|19813.5|19801.5|8
1741370990000|2025-03-07 18:09:50|||||||||2
1741371000000|2025-03-07 18:10:00|19816.8|19804.8|19817.6|19805.6|19817.6|19805.6|19815.6|19803.6|10
1741371010000|2025-03-07 18:10:10|19821.8|19809.8|19825.6|19813.6|19826.8|19814.8|19821.8|19809.8|28
1741371020000|2025-03-07 18:10:20|19824.8|19812.8|19824.8|19812.8|19824.8|19812.8|19824.3|19812.3|6
1741371030000|2025-03-07 18:10:30|19825.6|19813.6|19826|19814|19826.8|19814.8|19825.6|19813.6|1
1741371040000|2025-03-07 18:10:40|19826.8|19814.8|19829.3|19817.3|19829.3|19817.3|19826.8|19814.8|5
1741371050000|2025-03-07 18:10:50|19828.5|19816.5|19821.5|19809.5|19828.5|19816.5|19821|19809|14
1741371060000|2025-03-07 18:11:00|19821|19809|19820.3|19808.3|19821|19809|19820.3|19808.3|2
1741371070000|2025-03-07 18:11:10|19822|19810|19821.7|19809.7|19824.2|19812.2|19820.7|19808.7|31
1741371080000|2025-03-07 18:11:20|19821.2|19809.2|19826.2|19814.2|19826.2|19814.2|19821.2|19809.2|24
1741371090000|2025-03-07 18:11:30|19825|19813|19826.7|19814.7|19826.7|19814.7|19822.9|19810.9|10
1741371100000|2025-03-07 18:11:40|19826.2|19814.2|19827.5|19815.5|19828.2|19816.2|19826.2|19814.2|6
1741371110000|2025-03-07 18:11:50|19827.9|19815.9|19828.9|19816.9|19828.9|19816.9|19827.9|19815.9|32
1741371120000|2025-03-07 18:12:00|19829.7|19817.7|19829.7|19817.7|19829.7|19817.7|19829.7|19817.7|4
1741371140000|2025-03-07 18:12:20|19830.4|19818.4|19830.4|19818.4|19830.4|19818.4|19830.4|19818.4|23
1741371150000|2025-03-07 18:12:30|19831.2|19819.2|19830.4|19818.4|19831.2|19819.2|19830.4|19818.4|4
1741371160000|2025-03-07 18:12:40|19831.2|19819.2|19828.4|19816.4|19831.2|19819.2|19828.4|19816.4|14
1741371170000|2025-03-07 18:12:50|19827.9|19815.9|19828.7|19816.7|19828.7|19816.7|19827.9|19815.9|13
1741371180000|2025-03-07 18:13:00|19829.5|19817.5|19831.2|19819.2|19831.2|19819.2|19829.5|19817.5|2
1741371190000|2025-03-07 18:13:10|19830.4|19818.4|19831.2|19819.2|19831.2|19819.2|19830.4|19818.4|0
1741371200000|2025-03-07 18:13:20|19830.4|19818.4|19831.2|19819.2|19831.2|19819.2|19829.5|19817.5|5
1741371210000|2025-03-07 18:13:30|19832|19820|19832.9|19820.9|19832.9|19820.9|19832|19820|13
1741371220000|2025-03-07 18:13:40|19835|19823|19835|19823|19836.2|19824.2|19835|19823|7
1741371230000|2025-03-07 18:13:50|19833.7|19821.7|19835|19823|19835.7|19823.7|19833.7|19821.7|2
1741371240000|2025-03-07 18:14:00|19835.4|19823.4|19836.2|19824.2|19836.2|19824.2|19833.7|19821.7|6
1741371250000|2025-03-07 18:14:10|19835.7|19823.7|19836.7|19824.7|19837.5|19825.5|19835.7|19823.7|17
1741371260000|2025-03-07 18:14:20|19835.4|19823.4|19837.9|19825.9|19837.9|19825.9|19835.4|19823.4|7
1741371270000|2025-03-07 18:14:30|19836.7|19824.7|19836.2|19824.2|19836.7|19824.7|19835.4|19823.4|4
1741371280000|2025-03-07 18:14:40|19836.7|19824.7|19838.7|19826.7|19838.7|19826.7|19836.2|19824.2|5
1741371290000|2025-03-07 18:14:50|19837.9|19825.9|19836.7|19824.7|19837.9|19825.9|19835.4|19823.4|3
1741371300000|2025-03-07 18:15:00|19837.2|19825.2|19835.9|19823.9|19837.2|19825.2|19835.9|19823.9|4
1741371310000|2025-03-07 18:15:10|19835.4|19823.4|19839.7|19827.7|19839.7|19827.7|19835.4|19823.4|9
1741371320000|2025-03-07 18:15:20|19838.9|19826.9|19837.6|19825.6|19839.7|19827.7|19837.2|19825.2|6
1741371330000|2025-03-07 18:15:30|19837.2|19825.2|19839.7|19827.7|19839.7|19827.7|19837.2|19825.2|8
1741371340000|2025-03-07 18:15:40|19838.9|19826.9|19838.9|19826.9|19839.7|19827.7|19838.9|19826.9|8
1741371350000|2025-03-07 18:15:50|19839.6|19827.6|19838.9|19826.9|19839.6|19827.6|19838.9|19826.9|3
1741371360000|2025-03-07 18:16:00|19839.6|19827.6|19837.1|19825.1|19839.6|19827.6|19837.1|19825.1|14
1741371370000|2025-03-07 18:16:10|19837.6|19825.6|19839.6|19827.6|19839.6|19827.6|19837.1|19825.1|6
1741371380000|2025-03-07 18:16:20|19838.9|19826.9|19838.9|19826.9|19838.9|19826.9|19837.6|19825.6|6
1741371400000|2025-03-07 18:16:40|19837.1|19825.1|19835.1|19823.1|19837.1|19825.1|19835.1|19823.1|9
1741371410000|2025-03-07 18:16:50|||||||||3
1741371420000|2025-03-07 18:17:00|||||||||5
1741371430000|2025-03-07 18:17:10|19834.6|19822.6|19835.4|19823.4|19836.2|19824.2|19834.6|19822.6|37
1741371440000|2025-03-07 18:17:20|19834.6|19822.6|19835.9|19823.9|19836.7|19824.7|19834.6|19822.6|6
1741371450000|2025-03-07 18:17:30|19836.7|19824.7|19833.4|19821.4|19836.7|19824.7|19833.4|19821.4|5
1741371460000|2025-03-07 18:17:40|19834.2|19822.2|19834.6|19822.6|19834.6|19822.6|19833.4|19821.4|4
1741371470000|2025-03-07 18:17:50|19836.4|19824.4|19838.1|19826.1|19838.9|19826.9|19836.4|19824.4|38
1741371480000|2025-03-07 18:18:00|19837.3|19825.3|19836.5|19824.5|19837.3|19825.3|19836.5|19824.5|17
1741371490000|2025-03-07 18:18:10|19835.8|19823.8|19842.3|19830.3|19842.3|19830.3|19835.8|19823.8|2
1741371500000|2025-03-07 18:18:20|19841.8|19829.8|19842.3|19830.3|19842.3|19830.3|19841.8|19829.8|5
1741371510000|2025-03-07 18:18:30|19839.5|19827.5|19840.3|19828.3|19840.3|19828.3|19839|19827|8
1741371520000|2025-03-07 18:18:40|19841.1|19829.1|19844.6|19832.6|19846.4|19834.4|19840.3|19828.3|29
1741371530000|2025-03-07 18:18:50|19843.4|19831.4|19843.4|19831.4|19843.4|19831.4|19843.4|19831.4|0
1741371540000|2025-03-07 18:19:00|19841.4|19829.4|19843.7|19831.7|19844.6|19832.6|19841.4|19829.4|16
1741371550000|2025-03-07 18:19:10|19844.5|19832.5|19844.5|19832.5|19846.2|19834.2|19843.7|19831.7|7
1741371560000|2025-03-07 18:19:20|19843.7|19831.7|19843.7|19831.7|19844.2|19832.2|19842.4|19830.4|10
1741371570000|2025-03-07 18:19:30|19843.2|19831.2|19842|19830|19843.7|19831.7|19842|19830|3
1741371580000|2025-03-07 18:19:40|19842.4|19830.4|19839.5|19827.5|19844|19832|19838.2|19826.2|5
1741371590000|2025-03-07 18:19:50|19838.2|19826.2|19839.5|19827.5|19839.5|19827.5|19838.2|19826.2|1
1741371600000|2025-03-07 18:20:00|19837.4|19825.4|19837.9|19825.9|19838.7|19826.7|19833.2|19821.2|22
1741371610000|2025-03-07 18:20:10|19837.1|19825.1|19837.7|19825.7|19839.6|19827.6|19834.6|19822.6|50
1741371620000|2025-03-07 18:20:20|19837|19825|19837|19825|19837.7|19825.7|19837|19825|0
1741371630000|2025-03-07 18:20:30|19832.3|19820.3|19831|19819|19832.3|19820.3|19830|19818|21
1741371640000|2025-03-07 18:20:40|19830.5|19818.5|19830|19818|19830.5|19818.5|19830|19818|5
1741371650000|2025-03-07 18:20:50|19830.8|19818.8|19830|19818|19831.3|19819.3|19830|19818|3
1741371660000|2025-03-07 18:21:00|19830.5|19818.5|19824.7|19812.7|19830.5|19818.5|19824.7|19812.7|19
1741371670000|2025-03-07 18:21:10|19824|19812|19824.7|19812.7|19824.7|19812.7|19823.5|19811.5|3
1741371680000|2025-03-07 18:21:20|19824|19812|19824.7|19812.7|19825.2|19813.2|19824|19812|0
1741371690000|2025-03-07 18:21:30|19825.2|19813.2|19829|19817|19829|19817|19823.5|19811.5|8
1741371700000|2025-03-07 18:21:40|19826.9|19814.9|19826.9|19814.9|19826.9|19814.9|19826.9|19814.9|1
1741371710000|2025-03-07 18:21:50|19826|19814|19826.3|19814.3|19828|19816|19824.7|19812.7|8
1741371720000|2025-03-07 18:22:00|19825.5|19813.5|19823.8|19811.8|19825.5|19813.5|19823.8|19811.8|5
1741371730000|2025-03-07 18:22:10|||||||||2
1741371740000|2025-03-07 18:22:20|19824.3|19812.3|19822.5|19810.5|19824.3|19812.3|19822.5|19810.5|5
1741371750000|2025-03-07 18:22:30|19821.8|19809.8|19822.2|19810.2|19822.2|19810.2|19821.8|19809.8|14
1741371760000|2025-03-07 18:22:40|19821.8|19809.8|19823|19811|19823|19811|19821.8|19809.8|0
1741371770000|2025-03-07 18:22:50|19823.5|19811.5|19823.5|19811.5|19823.5|19811.5|19823.5|19811.5|0
1741371780000|2025-03-07 18:23:00|19823|19811|19823.5|19811.5|19823.5|19811.5|19823|19811|2
1741371790000|2025-03-07 18:23:10|||||||||9
1741371800000|2025-03-07 18:23:20|||||||||6
1741371810000|2025-03-07 18:23:30|19821.9|19809.9|19821.5|19809.5|19821.9|19809.9|19821.5|19809.5|2
1741371820000|2025-03-07 18:23:40|19821.9|19809.9|19821.5|19809.5|19821.9|19809.9|19821.5|19809.5|1
1741371830000|2025-03-07 18:23:50|19821|19809|19823.5|19811.5|19823.5|19811.5|19821|19809|4
1741371840000|2025-03-07 18:24:00|19822.7|19810.7|19820.2|19808.2|19822.7|19810.7|19820.2|19808.2|18
1741371850000|2025-03-07 18:24:10|19819.4|19807.4|19819.4|19807.4|19821|19809|19819.4|19807.4|28
1741371860000|2025-03-07 18:24:20|19820.2|19808.2|19819.4|19807.4|19820.2|19808.2|19819.4|19807.4|9
1741371870000|2025-03-07 18:24:30|19822.2|19810.2|19816.9|19804.9|19822.2|19810.2|19816.9|19804.9|3
1741371880000|2025-03-07 18:24:40|19818.4|19806.4|19819.4|19807.4|19820.7|19808.7|19818.4|19806.4|11
1741371890000|2025-03-07 18:24:50|19820.2|19808.2|19819.4|19807.4|19820.2|19808.2|19819|19807|2
1741371900000|2025-03-07 18:25:00|19820.2|19808.2|19819|19807|19820.7|19808.7|19819|19807|11
1741371910000|2025-03-07 18:25:10|19818.5|19806.5|19818.7|19806.7|19819.4|19807.4|19816.9|19804.9|11
1741371920000|2025-03-07 18:25:20|19818.2|19806.2|19817.4|19805.4|19818.7|19806.7|19816.9|19804.9|3
1741371930000|2025-03-07 18:25:30|19817.9|19805.9|19817.9|19805.9|19817.9|19805.9|19816.9|19804.9|6
1741371940000|2025-03-07 18:25:40|19817.1|19805.1|19815.4|19803.4|19817.1|19805.1|19814.4|19802.4|25
1741371950000|2025-03-07 18:25:50|||||||||17
1741371960000|2025-03-07 18:26:00|19817.9|19805.9|19817.9|19805.9|19817.9|19805.9|19817.1|19805.1|18
1741371970000|2025-03-07 18:26:10|||||||||1
1741371980000|2025-03-07 18:26:20|19814.3|19802.3|19814.3|19802.3|19814.3|19802.3|19814.3|19802.3|12
1741371990000|2025-03-07 18:26:30|19813.8|19801.8|19815.6|19803.6|19815.6|19803.6|19813.8|19801.8|13
1741372000000|2025-03-07 18:26:40|19814.3|19802.3|19814.8|19802.8|19814.8|19802.8|19814.3|19802.3|0
1741372010000|2025-03-07 18:26:50|19813.8|19801.8|19813.8|19801.8|19813.8|19801.8|19813.8|19801.8|8
1741372020000|2025-03-07 18:27:00|19813|19801|19818|19806|19818|19806|19813|19801|26
1741372030000|2025-03-07 18:27:10|19820.1|19808.1|19817.6|19805.6|19821.3|19809.3|19817.6|19805.6|11
1741372040000|2025-03-07 18:27:20|19815.8|19803.8|19820.8|19808.8|19820.8|19808.8|19815.8|19803.8|10
1741372050000|2025-03-07 18:27:30|19821.3|19809.3|19820.1|19808.1|19821.3|19809.3|19818.8|19806.8|5
1741372060000|2025-03-07 18:27:40|19819.3|19807.3|19818.8|19806.8|19819.3|19807.3|19818.8|19806.8|2
1741372070000|2025-03-07 18:27:50|19818|19806|19818|19806|19818|19806|19818|19806|1
1741372080000|2025-03-07 18:28:00|19817.3|19805.3|19814.8|19802.8|19817.3|19805.3|19814.8|19802.8|6
1741372090000|2025-03-07 18:28:10|19814|19802|19815.7|19803.7|19817.7|19805.7|19814|19802|19
1741372100000|2025-03-07 18:28:20|||||||||3
1741372120000|2025-03-07 18:28:40|19814.5|19802.5|19815.7|19803.7|19815.7|19803.7|19814|19802|5
1741372130000|2025-03-07 18:28:50|19817.7|19805.7|19815.7|19803.7|19818.2|19806.2|19815.7|19803.7|4
1741372140000|2025-03-07 18:29:00|19817|19805|19817|19805|19817.7|19805.7|19817|19805|3
1741372150000|2025-03-07 18:29:10|19817.4|19805.4|19819|19807|19819.8|19807.8|19817.4|19805.4|3
1741372160000|2025-03-07 18:29:20|19819.8|19807.8|19821.5|19809.5|19821.5|19809.5|19819.8|19807.8|7
1741372180000|2025-03-07 18:29:40|19819.3|19807.3|19815.5|19803.5|19820.5|19808.5|19814.3|19802.3|36
1741372190000|2025-03-07 18:29:50|19814.8|19802.8|19817.1|19805.1|19817.1|19805.1|19814.8|19802.8|15
1741372200000|2025-03-07 18:30:00|19816.3|19804.3|19815.5|19803.5|19818|19806|19815.5|19803.5|11
1741372210000|2025-03-07 18:30:10|19816|19804|19813.5|19801.5|19816|19804|19813.5|19801.5|9
1741372220000|2025-03-07 18:30:20|19814|19802|19815.5|19803.5|19815.5|19803.5|19813.5|19801.5|6
1741372230000|2025-03-07 18:30:30|19812.3|19800.3|19813.8|19801.8|19813.8|19801.8|19812.3|19800.3|22
1741372240000|2025-03-07 18:30:40|19813|19801|19813.8|19801.8|19813.8|19801.8|19813|19801|34
1741372250000|2025-03-07 18:30:50|19814.6|19802.6|19815.4|19803.4|19815.4|19803.4|19814.6|19802.6|0
1741372260000|2025-03-07 18:31:00|19816.1|19804.1|19809.9|19797.9|19816.1|19804.1|19809.9|19797.9|47
1741372270000|2025-03-07 18:31:10|19811.1|19799.1|19814.7|19802.7|19814.7|19802.7|19811.1|19799.1|32
1741372280000|2025-03-07 18:31:20|19813.9|19801.9|19810.5|19798.5|19816|19804|19810.5|19798.5|23
1741372290000|2025-03-07 18:31:30|19811|19799|19810.2|19798.2|19812.7|19800.7|19807.5|19795.5|32
1741372300000|2025-03-07 18:31:40|19809.7|19797.7|19809|19797|19812.8|19800.8|19807|19795|37
1741372310000|2025-03-07 18:31:50|19809.8|19797.8|19813.3|19801.3|19814|19802|19809.8|19797.8|59
1741372320000|2025-03-07 18:32:00|19814.2|19802.2|19815.9|19803.9|19815.9|19803.9|19814.2|19802.2|25
1741372330000|2025-03-07 18:32:10|||||||||2
1741372340000|2025-03-07 18:32:20|19813.4|19801.4|19813.4|19801.4|19813.4|19801.4|19813.4|19801.4|21
1741372350000|2025-03-07 18:32:30|19813.9|19801.9|19815.2|19803.2|19815.2|19803.2|19813.9|19801.9|10
1741372360000|2025-03-07 18:32:40|19816.9|19804.9|19816.9|19804.9|19816.9|19804.9|19815.2|19803.2|8
1741372370000|2025-03-07 18:32:50|19818.4|19806.4|19818.4|19806.4|19818.4|19806.4|19816.4|19804.4|19
1741372380000|2025-03-07 18:33:00|19819.2|19807.2|19819.9|19807.9|19821.4|19809.4|19819.2|19807.2|22
1741372390000|2025-03-07 18:33:10|19819.4|19807.4|19818.4|19806.4|19819.9|19807.9|19818.4|19806.4|8
1741372400000|2025-03-07 18:33:20|19818.9|19806.9|19818.4|19806.4|19819.4|19807.4|19818.4|19806.4|3
1741372410000|2025-03-07 18:33:30|19817.7|19805.7|19817.7|19805.7|19817.7|19805.7|19817.7|19805.7|5
1741372420000|2025-03-07 18:33:40|19816.2|19804.2|19817.8|19805.8|19817.8|19805.8|19815|19803|68
1741372430000|2025-03-07 18:33:50|19818.3|19806.3|19815.3|19803.3|19818.3|19806.3|19814|19802|20
1741372440000|2025-03-07 18:34:00|19814.5|19802.5|19814|19802|19815.3|19803.3|19814|19802|8
1741372450000|2025-03-07 18:34:10|19815.8|19803.8|19816.5|19804.5|19816.5|19804.5|19815.8|19803.8|10
1741372460000|2025-03-07 18:34:20|||||||||3
1741372470000|2025-03-07 18:34:30|||||||||5
1741372480000|2025-03-07 18:34:40|19816.1|19804.1|19815.6|19803.6|19816.1|19804.1|19815.6|19803.6|6
1741372490000|2025-03-07 18:34:50|19813.1|19801.1|19811.2|19799.2|19813.1|19801.1|19809.2|19797.2|41
1741372500000|2025-03-07 18:35:00|19809.9|19797.9|19810.2|19798.2|19810.2|19798.2|19806.2|19794.2|25
1741372510000|2025-03-07 18:35:10|19807.7|19795.7|19807|19795|19808.7|19796.7|19806.2|19794.2|51
1741372520000|2025-03-07 18:35:20|19806.2|19794.2|19804|19792|19808.7|19796.7|19804|19792|61
1741372530000|2025-03-07 18:35:30|19803.5|19791.5|19800.8|19788.8|19803.5|19791.5|19800.8|19788.8|36
1741372540000|2025-03-07 18:35:40|19803|19791|19803.3|19791.3|19805.1|19793.1|19803|19791|17
1741372550000|2025-03-07 18:35:50|19802.5|19790.5|19805|19793|19805|19793|19802.5|19790.5|6
1741372560000|2025-03-07 18:36:00|19801.3|19789.3|19795.8|19783.8|19801.3|19789.3|19793.3|19781.3|59
1741372570000|2025-03-07 18:36:10|19793.3|19781.3|19794.4|19782.4|19795.3|19783.3|19792.8|19780.8|31
1741372580000|2025-03-07 18:36:20|19793.6|19781.6|19796.1|19784.1|19796.1|19784.1|19792.8|19780.8|4
1741372590000|2025-03-07 18:36:30|19797.4|19785.4|19796.1|19784.1|19797.8|19785.8|19796.1|19784.1|6
1741372600000|2025-03-07 18:36:40|19797.4|19785.4|19797.4|19785.4|19799.9|19787.9|19797.4|19785.4|18
1741372610000|2025-03-07 18:36:50|19796.4|19784.4|19794.9|19782.9|19796.4|19784.4|19793.9|19781.9|91
1741372620000|2025-03-07 18:37:00|19791.9|19779.9|19791.2|19779.2|19791.9|19779.9|19787.7|19775.7|133
1741372630000|2025-03-07 18:37:10|19790.6|19778.6|19792.8|19780.8|19793.1|19781.1|19790.2|19778.2|30
1741372640000|2025-03-07 18:37:20|19789.6|19777.6|19785.8|19773.8|19790.3|19778.3|19785.3|19773.3|23
1741372650000|2025-03-07 18:37:30|19784.9|19772.9|19789.6|19777.6|19790.3|19778.3|19784.9|19772.9|30
1741372660000|2025-03-07 18:37:40|19788.8|19776.8|19788.8|19776.8|19789.6|19777.6|19786.3|19774.3|33
1741372670000|2025-03-07 18:37:50|19790|19778|19792.4|19780.4|19792.8|19780.8|19790|19778|31
1741372680000|2025-03-07 18:38:00|19790.8|19778.8|19795.6|19783.6|19796.4|19784.4|19788.9|19776.9|32
1741372690000|2025-03-07 18:38:10|19796.1|19784.1|19801.4|19789.4|19803.1|19791.1|19795.6|19783.6|34
1741372700000|2025-03-07 18:38:20|19800.6|19788.6|19799.4|19787.4|19803.1|19791.1|19799.4|19787.4|15
1741372710000|2025-03-07 18:38:30|19800.2|19788.2|19797.7|19785.7|19800.6|19788.6|19796.9|19784.9|26
1741372720000|2025-03-07 18:38:40|19798.1|19786.1|19801.4|19789.4|19801.4|19789.4|19798.1|19786.1|15
1741372730000|2025-03-07 18:38:50|19800.6|19788.6|19800.2|19788.2|19800.6|19788.6|19798.9|19786.9|16
1741372740000|2025-03-07 18:39:00|19798.9|19786.9|19800.6|19788.6|19801.4|19789.4|19796.9|19784.9|26
1741372750000|2025-03-07 18:39:10|19801.9|19789.9|19800.2|19788.2|19802.4|19790.4|19800.2|19788.2|29
1741372760000|2025-03-07 18:39:20|19800.6|19788.6|19799.4|19787.4|19801.1|19789.1|19799.4|19787.4|6
1741372770000|2025-03-07 18:39:30|19800.2|19788.2|19797.4|19785.4|19800.2|19788.2|19797.4|19785.4|20
1741372780000|2025-03-07 18:39:40|19797.8|19785.8|19799.9|19787.9|19801.6|19789.6|19797.8|19785.8|25
1741372790000|2025-03-07 18:39:50|19801.1|19789.1|19799.6|19787.6|19801.6|19789.6|19799.6|19787.6|26
1741372800000|2025-03-07 18:40:00|19799.1|19787.1|19798.3|19786.3|19802.1|19790.1|19795.3|19783.3|62
1741372810000|2025-03-07 18:40:10|19797.1|19785.1|19798.3|19786.3|19798.3|19786.3|19795.3|19783.3|26
1741372820000|2025-03-07 18:40:20|19797.1|19785.1|19792.4|19780.4|19797.5|19785.5|19792.4|19780.4|34
1741372830000|2025-03-07 18:40:30|19792.8|19780.8|19792.4|19780.4|19792.8|19780.8|19792.4|19780.4|7
1741372840000|2025-03-07 18:40:40|19791.6|19779.6|19791.1|19779.1|19791.6|19779.6|19789.9|19777.9|20
1741372850000|2025-03-07 18:40:50|19791.6|19779.6|19794.6|19782.6|19794.6|19782.6|19791.1|19779.1|23
1741372860000|2025-03-07 18:41:00|19794.1|19782.1|19795|19783|19795|19783|19793.3|19781.3|27
1741372870000|2025-03-07 18:41:10|19794.6|19782.6|19795|19783|19796.8|19784.8|19794.3|19782.3|36
1741372880000|2025-03-07 18:41:20|19794.6|19782.6|19800|19788|19800|19788|19794.6|19782.6|30
1741372890000|2025-03-07 18:41:30|19802.5|19790.5|19803.3|19791.3|19803.3|19791.3|19800.8|19788.8|11
1741372900000|2025-03-07 18:41:40|19801.8|19789.8|19800.5|19788.5|19802.5|19790.5|19800.5|19788.5|20
1741372910000|2025-03-07 18:41:50|19801|19789|19800.5|19788.5|19803|19791|19800|19788|5
1741372920000|2025-03-07 18:42:00|19800|19788|19799.2|19787.2|19801.7|19789.7|19799.2|19787.2|7
1741372930000|2025-03-07 18:42:10|||||||||7
1741372940000|2025-03-07 18:42:20|19798.5|19786.5|19798.5|19786.5|19798.5|19786.5|19798|19786|1
1741372950000|2025-03-07 18:42:30|19796.7|19784.7|19797.2|19785.2|19797.2|19785.2|19796.7|19784.7|12
1741372960000|2025-03-07 18:42:40|19796.7|19784.7|19798|19786|19798|19786|19796.7|19784.7|13
1741372970000|2025-03-07 18:42:50|19799.2|19787.2|19799.2|19787.2|19799.2|19787.2|19799.2|19787.2|3
1741372980000|2025-03-07 18:43:00|19800.2|19788.2|19803.5|19791.5|19803.5|19791.5|19800.2|19788.2|17
1741372990000|2025-03-07 18:43:10|19803.9|19791.9|19799.2|19787.2|19803.9|19791.9|19799.2|19787.2|14
1741373000000|2025-03-07 18:43:20|19796.1|19784.1|19796|19784|19796.7|19784.7|19796|19784|21
1741373010000|2025-03-07 18:43:30|19796.7|19784.7|19797.2|19785.2|19799.2|19787.2|19796.7|19784.7|5
1741373020000|2025-03-07 18:43:40|19796.7|19784.7|19795.2|19783.2|19797.2|19785.2|19795.2|19783.2|8
1741373030000|2025-03-07 18:43:50|19796.1|19784.1|19796.9|19784.9|19796.9|19784.9|19796.1|19784.1|2
1741373040000|2025-03-07 18:44:00|19795.2|19783.2|19795.7|19783.7|19797.7|19785.7|19795.2|19783.2|19
1741373050000|2025-03-07 18:44:10|19797.7|19785.7|19798.9|19786.9|19803.2|19791.2|19797.7|19785.7|19
1741373060000|2025-03-07 18:44:20|19798.5|19786.5|19797.7|19785.7|19798.9|19786.9|19797.7|19785.7|25
1741373070000|2025-03-07 18:44:30|19796.9|19784.9|19797.7|19785.7|19797.7|19785.7|19795.2|19783.2|9
1741373080000|2025-03-07 18:44:40|19800.2|19788.2|19798.9|19786.9|19800.2|19788.2|19798.2|19786.2|19
1741373090000|2025-03-07 18:44:50|19799.4|19787.4|19796.9|19784.9|19799.4|19787.4|19796.9|19784.9|5
1741373100000|2025-03-07 18:45:00|19797.7|19785.7|19799.4|19787.4|19799.4|19787.4|19797.7|19785.7|31
1741373110000|2025-03-07 18:45:10|19800.2|19788.2|19801.9|19789.9|19801.9|19789.9|19799.4|19787.4|12
1741373120000|2025-03-07 18:45:20|19803.2|19791.2|19801.1|19789.1|19803.2|19791.2|19801.1|19789.1|34
1741373130000|2025-03-07 18:45:30|19801.9|19789.9|19801.9|19789.9|19801.9|19789.9|19801.1|19789.1|2
1741373140000|2025-03-07 18:45:40|19801.4|19789.4|19801.4|19789.4|19801.9|19789.9|19801|19789|27
1741373150000|2025-03-07 18:45:50|19801.9|19789.9|19803.6|19791.6|19804.4|19792.4|19801.4|19789.4|11
1741373160000|2025-03-07 18:46:00|19803.2|19791.2|19802.9|19790.9|19803.6|19791.6|19802.9|19790.9|11
1741373170000|2025-03-07 18:46:10|19804.6|19792.6|19804.6|19792.6|19805.5|19793.5|19803.8|19791.8|30
1741373180000|2025-03-07 18:46:20|||||||||9
1741373190000|2025-03-07 18:46:30|19803.6|19791.6|19802.1|19790.1|19803.6|19791.6|19802.1|19790.1|9
1741373200000|2025-03-07 18:46:40|19802.4|19790.4|19802.4|19790.4|19802.9|19790.9|19801.1|19789.1|9
1741373210000|2025-03-07 18:46:50|19802.9|19790.9|19799.9|19787.9|19802.9|19790.9|19799.9|19787.9|27
1741373220000|2025-03-07 18:47:00|19799.4|19787.4|19808.5|19796.5|19810.2|19798.2|19799.4|19787.4|37
1741373230000|2025-03-07 18:47:10|19808|19796|19808|19796|19808|19796|19808|19796|15
1741373240000|2025-03-07 18:47:20|19807.2|19795.2|19806.7|19794.7|19807.7|19795.7|19806.7|19794.7|10
1741373250000|2025-03-07 18:47:30|19807.2|19795.2|19808.4|19796.4|19809.2|19797.2|19807.2|19795.2|4
1741373260000|2025-03-07 18:47:40|19809.2|19797.2|19808|19796|19809.2|19797.2|19806.7|19794.7|29
1741373270000|2025-03-07 18:47:50|||||||||2
1741373280000|2025-03-07 18:48:00|19807.5|19795.5|19808|19796|19809.2|19797.2|19807.5|19795.5|15
1741373290000|2025-03-07 18:48:10|19807.2|19795.2|19807.2|19795.2|19807.2|19795.2|19807.2|19795.2|8
1741373300000|2025-03-07 18:48:20|19807.7|19795.7|19815.6|19803.6|19815.6|19803.6|19807.2|19795.2|31
1741373310000|2025-03-07 18:48:30|19816.1|19804.1|19819.9|19807.9|19820.3|19808.3|19816.1|19804.1|28
1741373320000|2025-03-07 18:48:40|19818.6|19806.6|19818.6|19806.6|19819.6|19807.6|19818.6|19806.6|12
1741373330000|2025-03-07 18:48:50|19819.1|19807.1|19819.6|19807.6|19819.6|19807.6|19818.6|19806.6|11
1741373340000|2025-03-07 18:49:00|19821.3|19809.3|19821.3|19809.3|19821.3|19809.3|19820|19808|15
1741373350000|2025-03-07 18:49:10|19822.1|19810.1|19823|19811|19825|19813|19822.1|19810.1|10
1741373360000|2025-03-07 18:49:20|19822.1|19810.1|19822.1|19810.1|19823.3|19811.3|19822.1|19810.1|13
1741373370000|2025-03-07 18:49:30|19822.5|19810.5|19821.1|19809.1|19822.5|19810.5|19819.9|19807.9|35
1741373380000|2025-03-07 18:49:40|19820.6|19808.6|19820.2|19808.2|19820.6|19808.6|19820.2|19808.2|16
1741373390000|2025-03-07 18:49:50|19821.4|19809.4|19821.4|19809.4|19821.4|19809.4|19820.2|19808.2|8
1741373400000|2025-03-07 18:50:00|19820.9|19808.9|19817.2|19805.2|19821.7|19809.7|19815|19803|82
1741373410000|2025-03-07 18:50:10|19816.7|19804.7|19815.2|19803.2|19818.1|19806.1|19815.2|19803.2|28
1741373420000|2025-03-07 18:50:20|19816.1|19804.1|19814.9|19802.9|19816.1|19804.1|19814.4|19802.4|28
1741373430000|2025-03-07 18:50:30|19815.6|19803.6|19815.6|19803.6|19816.9|19804.9|19815.6|19803.6|20
1741373440000|2025-03-07 18:50:40|19814.4|19802.4|19814.4|19802.4|19814.4|19802.4|19813.9|19801.9|19
1741373450000|2025-03-07 18:50:50|19813.9|19801.9|19814.4|19802.4|19815.2|19803.2|19813.1|19801.1|16
1741373460000|2025-03-07 18:51:00|19817.7|19805.7|19816.4|19804.4|19818|19806|19815.9|19803.9|33
1741373470000|2025-03-07 18:51:10|19815.9|19803.9|19807.7|19795.7|19818|19806|19807.7|19795.7|54
1741373480000|2025-03-07 18:51:20|||||||||10
1741373490000|2025-03-07 18:51:30|19808.6|19796.6|19807.4|19795.4|19809.4|19797.4|19806.1|19794.1|10
1741373500000|2025-03-07 18:51:40|19806.9|19794.9|19802.5|19790.5|19808.8|19796.8|19802.1|19790.1|66
1741373510000|2025-03-07 18:51:50|19802.1|19790.1|19803.3|19791.3|19803.8|19791.8|19802.1|19790.1|11
1741373520000|2025-03-07 18:52:00|19805.5|19793.5|19803.3|19791.3|19806.5|19794.5|19802.1|19790.1|32
1741373530000|2025-03-07 18:52:10|19802.5|19790.5|19803|19791|19803|19791|19802.5|19790.5|4
1741373540000|2025-03-07 18:52:20|19801.8|19789.8|19796.8|19784.8|19801.8|19789.8|19796.5|19784.5|29
1741373550000|2025-03-07 18:52:30|19795.5|19783.5|19793.8|19781.8|19797.1|19785.1|19791.3|19779.3|25
1741373560000|2025-03-07 18:52:40|19793.3|19781.3|19794|19782|19794|19782|19793|19781|39
1741373570000|2025-03-07 18:52:50|19792.4|19780.4|19792.7|19780.7|19792.7|19780.7|19791.6|19779.6|10
1741373580000|2025-03-07 18:53:00|19791.9|19779.9|19787.4|19775.4|19791.9|19779.9|19787.1|19775.1|28
1741373590000|2025-03-07 18:53:10|19784.9|19772.9|19784.9|19772.9|19786.1|19774.1|19782.8|19770.8|25
1741373600000|2025-03-07 18:53:20|19785.3|19773.3|19787.5|19775.5|19790.8|19778.8|19785.3|19773.3|35
1741373610000|2025-03-07 18:53:30|19788.8|19776.8|19790|19778|19790|19778|19785.8|19773.8|19
1741373620000|2025-03-07 18:53:40|19789.8|19777.8|19791.3|19779.3|19792|19780|19789.5|19777.5|37
1741373630000|2025-03-07 18:53:50|19790.8|19778.8|19788.8|19776.8|19791.3|19779.3|19787.5|19775.5|28
1741373640000|2025-03-07 18:54:00|19791.3|19779.3|19788.8|19776.8|19791.7|19779.7|19788.8|19776.8|26
1741373650000|2025-03-07 18:54:10|19788|19776|19788|19776|19789.2|19777.2|19788|19776|14
1741373660000|2025-03-07 18:54:20|19788.8|19776.8|19791.4|19779.4|19791.4|19779.4|19787.7|19775.7|56
1741373670000|2025-03-07 18:54:30|19788|19776|19783|19771|19788|19776|19782.7|19770.7|9
1741373680000|2025-03-07 18:54:40|19781.7|19769.7|19780.5|19768.5|19781.7|19769.7|19779.2|19767.2|13
1741373690000|2025-03-07 18:54:50|19779.2|19767.2|19781.7|19769.7|19782.2|19770.2|19779.2|19767.2|14
1741373700000|2025-03-07 18:55:00|19780.5|19768.5|19779.7|19767.7|19781|19769|19778.5|19766.5|19
1741373710000|2025-03-07 18:55:10|19780.5|19768.5|19780.5|19768.5|19783|19771|19780.5|19768.5|8
1741373720000|2025-03-07 18:55:20|19782.2|19770.2|19780.5|19768.5|19782.2|19770.2|19780.5|19768.5|14
1741373730000|2025-03-07 18:55:30|19778|19766|19778|19766|19779.2|19767.2|19778|19766|15
1741373740000|2025-03-07 18:55:40|19776.4|19764.4|19774.7|19762.7|19776.4|19764.4|19774.7|19762.7|8
1741373750000|2025-03-07 18:55:50|19775.5|19763.5|19773|19761|19775.5|19763.5|19773|19761|46
1741373760000|2025-03-07 18:56:00|19774.2|19762.2|19775.5|19763.5|19775.5|19763.5|19774.2|19762.2|16
1741373770000|2025-03-07 18:56:10|19777.5|19765.5|19772|19760|19777.5|19765.5|19772|19760|26
1741373780000|2025-03-07 18:56:20|19772.5|19760.5|19774.5|19762.5|19777|19765|19772.5|19760.5|35
1741373790000|2025-03-07 18:56:30|19773.6|19761.6|19781.1|19769.1|19781.6|19769.6|19773.6|19761.6|50
1741373800000|2025-03-07 18:56:40|19782|19770|19781.6|19769.6|19782.8|19770.8|19780.3|19768.3|55
1741373810000|2025-03-07 18:56:50|19780.8|19768.8|19781.6|19769.6|19781.6|19769.6|19779.8|19767.8|16
1741373820000|2025-03-07 18:57:00|19781.1|19769.1|19781.9|19769.9|19781.9|19769.9|19780.6|19768.6|16
1741373830000|2025-03-07 18:57:10|19780.9|19768.9|19780.9|19768.9|19780.9|19768.9|19780.9|19768.9|9
1741373840000|2025-03-07 18:57:20|19780.1|19768.1|19780.1|19768.1|19780.1|19768.1|19780.1|19768.1|12
1741373850000|2025-03-07 18:57:30|19780.6|19768.6|19777.2|19765.2|19780.6|19768.6|19775.1|19763.1|40
1741373860000|2025-03-07 18:57:40|19777.9|19765.9|19775.9|19763.9|19778.4|19766.4|19775.1|19763.1|52
1741373870000|2025-03-07 18:57:50|19776.7|19764.7|19783.2|19771.2|19784.2|19772.2|19776.7|19764.7|34
1741373880000|2025-03-07 18:58:00|19784.2|19772.2|19783.8|19771.8|19786.7|19774.7|19782.5|19770.5|89
1741373890000|2025-03-07 18:58:10|19783.1|19771.1|19784.3|19772.3|19784.3|19772.3|19783.1|19771.1|36
1741373900000|2025-03-07 18:58:20|19784.8|19772.8|19785.7|19773.7|19785.7|19773.7|19784.8|19772.8|34
1741373910000|2025-03-07 18:58:30|19786.2|19774.2|19787|19775|19787|19775|19784.8|19772.8|32
1741373920000|2025-03-07 18:58:40|19786.2|19774.2|19787.5|19775.5|19787.5|19775.5|19786.2|19774.2|8
1741373930000|2025-03-07 18:58:50|19786.5|19774.5|19785.7|19773.7|19789|19777|19785.7|19773.7|72
1741373940000|2025-03-07 18:59:00|19786.2|19774.2|19788.7|19776.7|19789.5|19777.5|19786.2|19774.2|90
1741373950000|2025-03-07 18:59:10|19788.6|19776.6|19791.1|19779.1|19794|19782|19787|19775|126
1741373960000|2025-03-07 18:59:20|19793.6|19781.6|19790.5|19778.5|19793.6|19781.6|19790.5|19778.5|199
1741373970000|2025-03-07 18:59:30|19792|19780|19800.7|19788.7|19801.7|19789.7|19792|19780|344
1741373980000|2025-03-07 18:59:40|19801.2|19789.2|19802.3|19790.3|19802.3|19790.3|19798.2|19786.2|253
1741373990000|2025-03-07 18:59:50|19801.3|19789.3|19793.5|19781.5|19801.3|19789.3|19793|19781|275
1741374000000|2025-03-07 19:00:00|19796.8|19784.8|19794|19782|19797.6|19785.6|19794|19782|133
1741374010000|2025-03-07 19:00:10|19795.7|19783.7|19798.8|19786.8|19798.8|19786.8|19795.5|19783.5|47
1741374020000|2025-03-07 19:00:20|19797.3|19785.3|19797.3|19785.3|19798|19786|19797.3|19785.3|16
1741374030000|2025-03-07 19:00:30|19798|19786|19798.2|19786.2|19799|19787|19797.3|19785.3|32
1741374040000|2025-03-07 19:00:40|19795.7|19783.7|19798.2|19786.2|19798.2|19786.2|19795.7|19783.7|52
1741374050000|2025-03-07 19:00:50|19797.7|19785.7|19802|19790|19803.2|19791.2|19797.7|19785.7|37
1741374060000|2025-03-07 19:01:00|19800.7|19788.7|19802.4|19790.4|19802.4|19790.4|19800.7|19788.7|24
1741374070000|2025-03-07 19:01:10|19801.7|19789.7|19806.7|19794.7|19806.7|19794.7|19800.7|19788.7|50
1741374080000|2025-03-07 19:01:20|19806.2|19794.2|19803.2|19791.2|19809.5|19797.5|19803.2|19791.2|89
1741374090000|2025-03-07 19:01:30|19804|19792|19801.7|19789.7|19804|19792|19801.7|19789.7|5
1741374100000|2025-03-07 19:01:40|19802.4|19790.4|19804.9|19792.9|19804.9|19792.9|19802.4|19790.4|4
1741374110000|2025-03-07 19:01:50|19803.7|19791.7|19804.9|19792.9|19804.9|19792.9|19803.7|19791.7|3
1741374120000|2025-03-07 19:02:00|19806.2|19794.2|19807.4|19795.4|19808.7|19796.7|19806.2|19794.2|13
1741374130000|2025-03-07 19:02:10|19807|19795|19807|19795|19807|19795|19805.7|19793.7|3
1741374140000|2025-03-07 19:02:20|19806.5|19794.5|19806.5|19794.5|19807|19795|19805.7|19793.7|3
1741374150000|2025-03-07 19:02:30|19805.7|19793.7|19806.5|19794.5|19806.5|19794.5|19805.7|19793.7|2
1741374160000|2025-03-07 19:02:40|19807.3|19795.3|19807.3|19795.3|19808.5|19796.5|19806.5|19794.5|48
1741374170000|2025-03-07 19:02:50|19806.5|19794.5|19806.5|19794.5|19807.3|19795.3|19805.7|19793.7|7
1741374180000|2025-03-07 19:03:00|19805.7|19793.7|19807.7|19795.7|19808.2|19796.2|19805.7|19793.7|15
1741374190000|2025-03-07 19:03:10|19808.2|19796.2|19808.2|19796.2|19808.2|19796.2|19807.7|19795.7|17
1741374200000|2025-03-07 19:03:20|19808.7|19796.7|19806.7|19794.7|19808.7|19796.7|19806.7|19794.7|25
1741374210000|2025-03-07 19:03:30|19802.7|19790.7|19805.2|19793.2|19805.2|19793.2|19802.7|19790.7|51
1741374220000|2025-03-07 19:03:40|19805.7|19793.7|19806.5|19794.5|19806.5|19794.5|19805.7|19793.7|1
1741374230000|2025-03-07 19:03:50|19805.7|19793.7|19807.3|19795.3|19807.3|19795.3|19805.2|19793.2|4
1741374240000|2025-03-07 19:04:00|19807.7|19795.7|19807.1|19795.1|19808.5|19796.5|19804.8|19792.8|59
1741374250000|2025-03-07 19:04:10|19807.6|19795.6|19806.8|19794.8|19808|19796|19806.8|19794.8|8
1741374260000|2025-03-07 19:04:20|19807.3|19795.3|19806|19794|19807.3|19795.3|19804.8|19792.8|3
1741374270000|2025-03-07 19:04:30|19807.3|19795.3|19808.8|19796.8|19809.8|19797.8|19806|19794|33
1741374280000|2025-03-07 19:04:40|19808|19796|19809.7|19797.7|19809.8|19797.8|19808|19796|4
1741374290000|2025-03-07 19:04:50|19811.8|19799.8|19813.8|19801.8|19813.8|19801.8|19811.8|19799.8|31
1741613400000|2025-03-10 13:30:00|19821.1|19809.1|19756|19744|19825.2|19813.2|19754.4|19742.4|250
1741613410000|2025-03-10 13:30:10|19762.7|19750.7|19766.5|19754.5|19772.3|19760.3|19756.5|19744.5|83
1741613420000|2025-03-10 13:30:20|19765.6|19753.6|19794.8|19782.8|19798.1|19786.1|19764.8|19752.8|66
1741613430000|2025-03-10 13:30:30|19795.6|19783.6|19792.3|19780.3|19801.5|19789.5|19784|19772|86
1741613440000|2025-03-10 13:30:40|19791|19779|19818.6|19806.6|19820.2|19808.2|19789.4|19777.4|32
1741613450000|2025-03-10 13:30:50|19824|19812|19811.9|19799.9|19825.6|19813.6|19811.9|19799.9|63
1741613460000|2025-03-10 13:31:00|19811|19799|19804.8|19792.8|19814|19802|19804.8|19792.8|49
1741613470000|2025-03-10 13:31:10|19804.4|19792.4|19822.3|19810.3|19822.3|19810.3|19804.4|19792.4|58
1741613480000|2025-03-10 13:31:20|19824|19812|19816.9|19804.9|19829.4|19817.4|19814.8|19802.8|43
1741613490000|2025-03-10 13:31:30|19816|19804|19819.8|19807.8|19819.8|19807.8|19809.8|19797.8|62
1741613500000|2025-03-10 13:31:40|19818.5|19806.5|19826|19814|19830.2|19818.2|19817.3|19805.3|86
1741613510000|2025-03-10 13:31:50|19827.3|19815.3|19818.5|19806.5|19831|19819|19818.5|19806.5|57
1741613520000|2025-03-10 13:32:00|19822.3|19810.3|19834.8|19822.8|19836.5|19824.5|19819|19807|62
1741613530000|2025-03-10 13:32:10|19834.4|19822.4|19827.7|19815.7|19834.4|19822.4|19819.4|19807.4|43
1741613540000|2025-03-10 13:32:20|19826.5|19814.5|19819|19807|19828.5|19816.5|19819|19807|13
1741613550000|2025-03-10 13:32:30|19817.7|19805.7|19828.9|19816.9|19832.3|19820.3|19817.7|19805.7|20
1741613560000|2025-03-10 13:32:40|19827.7|19815.7|19825.6|19813.6|19828.9|19816.9|19822.3|19810.3|27
1741613570000|2025-03-10 13:32:50|19828.9|19816.9|19844.4|19832.4|19846|19834|19828.9|19816.9|79
1741613580000|2025-03-10 13:33:00|19841.9|19829.9|19848.9|19836.9|19849.8|19837.8|19840.6|19828.6|81
1741613590000|2025-03-10 13:33:10|19848.1|19836.1|19832.3|19820.3|19852.3|19840.3|19832.3|19820.3|35
1741613600000|2025-03-10 13:33:20|19831.4|19819.4|19836|19824|19839.4|19827.4|19831.4|19819.4|77
1741613610000|2025-03-10 13:33:30|19836.4|19824.4|19841|19829|19843.5|19831.5|19833.9|19821.9|42
1741613620000|2025-03-10 13:33:40|19840.2|19828.2|19840.2|19828.2|19842.7|19830.7|19835.6|19823.6|28
1741613630000|2025-03-10 13:33:50|19845.2|19833.2|19846.8|19834.8|19855.2|19843.2|19845.2|19833.2|59
1741613640000|2025-03-10 13:34:00|19849.3|19837.3|19848.1|19836.1|19856|19844|19844.3|19832.3|46
1741613650000|2025-03-10 13:34:10|19846.4|19834.4|19846.8|19834.8|19853.9|19841.9|19846.4|19834.4|38
1741613660000|2025-03-10 13:34:20|19850.2|19838.2|19851.8|19839.8|19853.1|19841.1|19848.5|19836.5|28
1741613670000|2025-03-10 13:34:30|19851|19839|19834.3|19822.3|19851|19839|19834.3|19822.3|27
1741613680000|2025-03-10 13:34:40|19835.2|19823.2|19847.3|19835.3|19847.3|19835.3|19833.1|19821.1|25
1741613690000|2025-03-10 13:34:50|19848.5|19836.5|19843.9|19831.9|19848.5|19836.5|19842.7|19830.7|25
1741613700000|2025-03-10 13:35:00|19844.3|19832.3|19846|19834|19847.7|19835.7|19843.1|19831.1|23
1741613710000|2025-03-10 13:35:10|19846.8|19834.8|19851.8|19839.8|19852.3|19840.3|19846.8|19834.8|24
1741613720000|2025-03-10 13:35:20|19850.2|19838.2|19848.5|19836.5|19851.8|19839.8|19844.8|19832.8|46
1741613730000|2025-03-10 13:35:30|19845.2|19833.2|19848.1|19836.1|19848.9|19836.9|19843.5|19831.5|28
1741613740000|2025-03-10 13:35:40|19848.5|19836.5|19845.6|19833.6|19848.5|19836.5|19841.8|19829.8|40
1741613750000|2025-03-10 13:35:50|19844.3|19832.3|19845.6|19833.6|19845.6|19833.6|19842.7|19830.7|28
1741613760000|2025-03-10 13:36:00|19846.4|19834.4|19848.1|19836.1|19854.8|19842.8|19845.2|19833.2|64
1741613770000|2025-03-10 13:36:10|19846.8|19834.8|19857.7|19845.7|19857.7|19845.7|19846.8|19834.8|39
1741613780000|2025-03-10 13:36:20|19858.5|19846.5|19880.6|19868.6|19881.4|19869.4|19858.5|19846.5|20
1741613790000|2025-03-10 13:36:30|19880.2|19868.2|19887.3|19875.3|19887.7|19875.7|19878.1|19866.1|17
1741613800000|2025-03-10 13:36:40|19886|19874|19893.5|19881.5|19896.4|19884.4|19886|19874|23
1741613810000|2025-03-10 13:36:50|19894.8|19882.8|19906.9|19894.9|19916.4|19904.4|19894.4|19882.4|53
1741613820000|2025-03-10 13:37:00|19910.6|19898.6|19903.1|19891.1|19912.3|19900.3|19901|19889|31
1741613830000|2025-03-10 13:37:10|19901|19889|19906.4|19894.4|19909.4|19897.4|19901|19889|46
1741613840000|2025-03-10 13:37:20|19906.9|19894.9|19917.7|19905.7|19918.1|19906.1|19906.4|19894.4|27
1741613850000|2025-03-10 13:37:30|19916.4|19904.4|19909.8|19897.8|19923.5|19911.5|19909.8|19897.8|57
1741613860000|2025-03-10 13:37:40|19910.2|19898.2|19898.9|19886.9|19912.3|19900.3|19898.9|19886.9|56
1741613870000|2025-03-10 13:37:50|19898.5|19886.5|19898.1|19886.1|19903.9|19891.9|19897.7|19885.7|48
1741613880000|2025-03-10 13:38:00|19896.8|19884.8|19898.9|19886.9|19898.9|19886.9|19887.7|19875.7|31
1741613890000|2025-03-10 13:38:10|19901.4|19889.4|19909.3|19897.3|19909.8|19897.8|19896.4|19884.4|36
1741613900000|2025-03-10 13:38:20|19910.2|19898.2|19904.8|19892.8|19910.2|19898.2|19901.8|19889.8|45
1741613910000|2025-03-10 13:38:30|19901.8|19889.8|19903.9|19891.9|19903.9|19891.9|19896|19884|29
1741613920000|2025-03-10 13:38:40|19903.5|19891.5|19893.9|19881.9|19906.4|19894.4|19891.8|19879.8|18
1741613930000|2025-03-10 13:38:50|19894.8|19882.8|19895.6|19883.6|19897.3|19885.3|19891|19879|16
1741613940000|2025-03-10 13:39:00|19896.4|19884.4|19887.3|19875.3|19896.4|19884.4|19886.8|19874.8|56
1741613950000|2025-03-10 13:39:10|19886|19874|19878.9|19866.9|19886|19874|19878.9|19866.9|3
1741613960000|2025-03-10 13:39:20|19881.4|19869.4|19886.8|19874.8|19886.8|19874.8|19881.4|19869.4|5
1741613970000|2025-03-10 13:39:30|19886.4|19874.4|19880.2|19868.2|19886.4|19874.4|19880.2|19868.2|21
1741613980000|2025-03-10 13:39:40|19877.7|19865.7|19872.7|19860.7|19877.7|19865.7|19869.8|19857.8|34
1741613990000|2025-03-10 13:39:50|19872.3|19860.3|19864.3|19852.3|19872.3|19860.3|19864.3|19852.3|22
1741614000000|2025-03-10 13:40:00|19863.5|19851.5|19861|19849|19863.5|19851.5|19861|19849|54
1741614010000|2025-03-10 13:40:10|19861.8|19849.8|19862.7|19850.7|19862.7|19850.7|19860.2|19848.2|23
1741614020000|2025-03-10 13:40:20|19861.4|19849.4|19855.6|19843.6|19865.2|19853.2|19855.6|19843.6|84
1741614030000|2025-03-10 13:40:30|19853.1|19841.1|19859.8|19847.8|19859.8|19847.8|19852.7|19840.7|8
1741614040000|2025-03-10 13:40:40|19857.3|19845.3|19859.3|19847.3|19862.3|19850.3|19856|19844|94
1741614050000|2025-03-10 13:40:50|19855.2|19843.2|19858.9|19846.9|19860.6|19848.6|19855.2|19843.2|32
1741614060000|2025-03-10 13:41:00|19858.1|19846.1|19865.2|19853.2|19865.6|19853.6|19858.1|19846.1|8
1741614070000|2025-03-10 13:41:10|19865.6|19853.6|19865.2|19853.2|19876.8|19864.8|19864.3|19852.3|12
1741614080000|2025-03-10 13:41:20|19866|19854|19864.8|19852.8|19867.7|19855.7|19863.9|19851.9|6
1741614090000|2025-03-10 13:41:30|19863.1|19851.1|19865.2|19853.2|19866|19854|19863.1|19851.1|1
1741614100000|2025-03-10 13:41:40|19865.6|19853.6|19867.3|19855.3|19867.3|19855.3|19865.2|19853.2|9
1741614110000|2025-03-10 13:41:50|19866.4|19854.4|19866.4|19854.4|19866.4|19854.4|19862.7|19850.7|10
1741614120000|2025-03-10 13:42:00|19866.8|19854.8|19866.4|19854.4|19869.3|19857.3|19863.9|19851.9|15
1741614130000|2025-03-10 13:42:10|19867.7|19855.7|19866|19854|19871.4|19859.4|19865.2|19853.2|47
1741614140000|2025-03-10 13:42:20|19865.2|19853.2|19866.4|19854.4|19867.7|19855.7|19865.2|19853.2|29
1741614150000|2025-03-10 13:42:30|19867.2|19855.2|19860.6|19848.6|19867.2|19855.2|19859.7|19847.7|10
1741614160000|2025-03-10 13:42:40|19861|19849|19861.4|19849.4|19861.8|19849.8|19860.6|19848.6|1
1741614170000|2025-03-10 13:42:50|19861.8|19849.8|19859.3|19847.3|19861.8|19849.8|19858.5|19846.5|15
1741614180000|2025-03-10 13:43:00|19858.5|19846.5|19864.3|19852.3|19864.3|19852.3|19856.8|19844.8|17
1741614190000|2025-03-10 13:43:10|19863.1|19851.1|19863.1|19851.1|19864.7|19852.7|19862.2|19850.2|7
1741614200000|2025-03-10 13:43:20|19863.5|19851.5|19861|19849|19863.5|19851.5|19861|19849|4
1741614210000|2025-03-10 13:43:30|19861.8|19849.8|19851.4|19839.4|19861.8|19849.8|19847.7|19835.7|23
1741614220000|2025-03-10 13:43:40|19852.2|19840.2|19849.3|19837.3|19852.7|19840.7|19848.9|19836.9|8
1741614230000|2025-03-10 13:43:50|19850.1|19838.1|19853.9|19841.9|19853.9|19841.9|19848.9|19836.9|19
1741614240000|2025-03-10 13:44:00|19852.6|19840.6|19855.1|19843.1|19855.1|19843.1|19851|19839|15
1741614250000|2025-03-10 13:44:10|19856|19844|19858.5|19846.5|19858.5|19846.5|19853.9|19841.9|37
1741614260000|2025-03-10 13:44:20|19865.6|19853.6|19858.9|19846.9|19869.7|19857.7|19858.9|19846.9|21
1741614270000|2025-03-10 13:44:30|19859.3|19847.3|19856.4|19844.4|19859.3|19847.3|19854.3|19842.3|10
1741614280000|2025-03-10 13:44:40|19858.5|19846.5|19859.7|19847.7|19859.7|19847.7|19853.1|19841.1|11
1741614290000|2025-03-10 13:44:50|19860.6|19848.6|19859.3|19847.3|19860.6|19848.6|19858.5|19846.5|2
1741614300000|2025-03-10 13:45:00|19857.2|19845.2|19854.7|19842.7|19866.8|19854.8|19854.7|19842.7|25
1741614310000|2025-03-10 13:45:10|19853.9|19841.9|19855.1|19843.1|19856.4|19844.4|19852.2|19840.2|28
1741614320000|2025-03-10 13:45:20|19856|19844|19846.8|19834.8|19856|19844|19845.1|19833.1|25
1741614330000|2025-03-10 13:45:30|19847.6|19835.6|19844.3|19832.3|19847.6|19835.6|19841.8|19829.8|8
1741614340000|2025-03-10 13:45:40|19847.2|19835.2|19843.1|19831.1|19847.6|19835.6|19843.1|19831.1|8
1741614350000|2025-03-10 13:45:50|19843.9|19831.9|19845.1|19833.1|19846.8|19834.8|19841.8|19829.8|15
1741614360000|2025-03-10 13:46:00|19844.3|19832.3|19836.8|19824.8|19844.3|19832.3|19832.6|19820.6|22
1741614370000|2025-03-10 13:46:10|19838.5|19826.5|19837.6|19825.6|19838.9|19826.9|19836.4|19824.4|16
1741614380000|2025-03-10 13:46:20|19841.4|19829.4|19835.1|19823.1|19843.1|19831.1|19835.1|19823.1|6
1741614390000|2025-03-10 13:46:30|19836|19824|19833.9|19821.9|19836|19824|19829.7|19817.7|13
1741614400000|2025-03-10 13:46:40|19833.5|19821.5|19841|19829|19842.2|19830.2|19833.5|19821.5|7
1741614410000|2025-03-10 13:46:50|19843.1|19831.1|19839.3|19827.3|19843.1|19831.1|19839.3|19827.3|4
1741614420000|2025-03-10 13:47:00|19838.5|19826.5|19832.6|19820.6|19838.5|19826.5|19828.5|19816.5|25
1741614430000|2025-03-10 13:47:10|19831.8|19819.8|19832.2|19820.2|19833.9|19821.9|19827.6|19815.6|28
1741614440000|2025-03-10 13:47:20|19836.4|19824.4|19828.1|19816.1|19836.4|19824.4|19828.1|19816.1|8
1741614450000|2025-03-10 13:47:30|19827.6|19815.6|19829.3|19817.3|19829.3|19817.3|19827.6|19815.6|14
1741614460000|2025-03-10 13:47:40|19828.9|19816.9|19831.4|19819.4|19831.4|19819.4|19828.9|19816.9|4
1741614470000|2025-03-10 13:47:50|19830.6|19818.6|19831.8|19819.8|19831.8|19819.8|19828.9|19816.9|5
1741614480000|2025-03-10 13:48:00|19832.6|19820.6|19826.8|19814.8|19832.6|19820.6|19826.8|19814.8|34
1741614490000|2025-03-10 13:48:10|19828.5|19816.5|19831|19819|19832.6|19820.6|19828.5|19816.5|23
1741614500000|2025-03-10 13:48:20|19829.7|19817.7|19829.7|19817.7|19831|19819|19827.2|19815.2|19
1741614510000|2025-03-10 13:48:30|19826.8|19814.8|19835.5|19823.5|19837.2|19825.2|19826.8|19814.8|39
1741614520000|2025-03-10 13:48:40|19836|19824|19838.5|19826.5|19838.5|19826.5|19831|19819|7
1741614530000|2025-03-10 13:48:50|19840.1|19828.1|19846|19834|19848.5|19836.5|19840.1|19828.1|23
1741614540000|2025-03-10 13:49:00|19845.1|19833.1|19846|19834|19846.4|19834.4|19845.1|19833.1|12
1741614550000|2025-03-10 13:49:10|19843.5|19831.5|19846.4|19834.4|19846.4|19834.4|19839.7|19827.7|15
1741614560000|2025-03-10 13:49:20|19847.2|19835.2|19844.7|19832.7|19847.2|19835.2|19843.5|19831.5|1
1741614570000|2025-03-10 13:49:30|19846.4|19834.4|19843|19831|19848.9|19836.9|19842.2|19830.2|61
1741614580000|2025-03-10 13:49:40|19843.9|19831.9|19847.6|19835.6|19847.6|19835.6|19842.6|19830.6|19
1741614590000|2025-03-10 13:49:50|19848|19836|19852.6|19840.6|19852.6|19840.6|19848|19836|8
1741614600000|2025-03-10 13:50:00|19851|19839|19845.5|19833.5|19851.4|19839.4|19840.5|19828.5|27
1741614610000|2025-03-10 13:50:10|19844.7|19832.7|19843|19831|19845.5|19833.5|19843|19831|3
1741614620000|2025-03-10 13:50:20|19844.3|19832.3|19846.4|19834.4|19847.2|19835.2|19841.8|19829.8|17
1741614630000|2025-03-10 13:50:30|19848|19836|19846|19834|19848.5|19836.5|19846|19834|3
1741614640000|2025-03-10 13:50:40|19847.2|19835.2|19851|19839|19851|19839|19845.1|19833.1|12
1741614650000|2025-03-10 13:50:50|19852.2|19840.2|19865.1|19853.1|19866.8|19854.8|19852.2|19840.2|28
1741614660000|2025-03-10 13:51:00|19867.6|19855.6|19881|19869|19881.8|19869.8|19866.8|19854.8|59
1741614670000|2025-03-10 13:51:10|19880.1|19868.1|19881.8|19869.8|19881.8|19869.8|19875.5|19863.5|64
1741614680000|2025-03-10 13:51:20|19881.4|19869.4|19888|19876|19890.1|19878.1|19881|19869|50
1741614690000|2025-03-10 13:51:30|19886.8|19874.8|19887.6|19875.6|19893|19881|19886.8|19874.8|19
1741614700000|2025-03-10 13:51:40|19886.8|19874.8|19886|19874|19886.8|19874.8|19883.9|19871.9|68
1741614710000|2025-03-10 13:51:50|19885.5|19873.5|19879.3|19867.3|19885.5|19873.5|19876.4|19864.4|15
1741614720000|2025-03-10 13:52:00|19876.8|19864.8|19880.1|19868.1|19882.2|19870.2|19876.4|19864.4|39
1741614730000|2025-03-10 13:52:10|19881.8|19869.8|19882.6|19870.6|19885.5|19873.5|19879.3|19867.3|47
1741614740000|2025-03-10 13:52:20|19882.2|19870.2|19878|19866|19882.2|19870.2|19871.4|19859.4|23
1741614750000|2025-03-10 13:52:30|19878.9|19866.9|19873|19861|19878.9|19866.9|19872.2|19860.2|13
1741614760000|2025-03-10 13:52:40|19873.9|19861.9|19869.3|19857.3|19874.7|19862.7|19869.3|19857.3|7
1741614770000|2025-03-10 13:52:50|19870.1|19858.1|19869.7|19857.7|19873|19861|19868|19856|8
1741614780000|2025-03-10 13:53:00|19866|19854|19863|19851|19866|19854|19863|19851|32
1741614790000|2025-03-10 13:53:10|19863.9|19851.9|19859.7|19847.7|19863.9|19851.9|19858.5|19846.5|50
1741614800000|2025-03-10 13:53:20|19859.3|19847.3|19864.7|19852.7|19864.7|19852.7|19858.5|19846.5|7
1741614810000|2025-03-10 13:53:30|19863.9|19851.9|19871.4|19859.4|19872.6|19860.6|19862.6|19850.6|40
1741614820000|2025-03-10 13:53:40|19873|19861|19871.4|19859.4|19876|19864|19871.4|19859.4|13
1741614830000|2025-03-10 13:53:50|19872.2|19860.2|19863|19851|19872.2|19860.2|19863|19851|18
1741614840000|2025-03-10 13:54:00|19863.9|19851.9|19866.8|19854.8|19869.3|19857.3|19863.9|19851.9|25
1741614850000|2025-03-10 13:54:10|19868.5|19856.5|19872.6|19860.6|19872.6|19860.6|19867.2|19855.2|23
1741614860000|2025-03-10 13:54:20|19877.6|19865.6|19873.5|19861.5|19879.7|19867.7|19873|19861|37
1741614870000|2025-03-10 13:54:30|19875.9|19863.9|19878.9|19866.9|19878.9|19866.9|19871.4|19859.4|59
1741614880000|2025-03-10 13:54:40|19885.9|19873.9|19884.3|19872.3|19885.9|19873.9|19883.9|19871.9|13
1741614890000|2025-03-10 13:54:50|19885.9|19873.9|19893.4|19881.4|19893.4|19881.4|19884.3|19872.3|12
1741614900000|2025-03-10 13:55:00|19895.1|19883.1|19895.1|19883.1|19898.4|19886.4|19890.5|19878.5|30
1741614910000|2025-03-10 13:55:10|19895.9|19883.9|19895.5|19883.5|19897.6|19885.6|19893|19881|17
1741614920000|2025-03-10 13:55:20|19897.6|19885.6|19899.7|19887.7|19900.1|19888.1|19896.4|19884.4|17
1741614930000|2025-03-10 13:55:30|19895.9|19883.9|19892.6|19880.6|19895.9|19883.9|19890.5|19878.5|28
1741614940000|2025-03-10 13:55:40|19893.4|19881.4|19892.6|19880.6|19893.9|19881.9|19890.5|19878.5|14
1741614950000|2025-03-10 13:55:50|19892.2|19880.2|19885.1|19873.1|19892.2|19880.2|19883.4|19871.4|36
1741614960000|2025-03-10 13:56:00|19884.7|19872.7|19883.4|19871.4|19885.9|19873.9|19883.4|19871.4|8
1741614970000|2025-03-10 13:56:10|19881.4|19869.4|19878.4|19866.4|19882.2|19870.2|19878.4|19866.4|4
1741614980000|2025-03-10 13:56:20|19879.7|19867.7|19884.3|19872.3|19884.3|19872.3|19875.1|19863.1|14
1741614990000|2025-03-10 13:56:30|19886.8|19874.8|19885.1|19873.1|19887.6|19875.6|19885.1|19873.1|5
1741615000000|2025-03-10 13:56:40|19883.4|19871.4|19889.7|19877.7|19889.7|19877.7|19880.9|19868.9|18
1741615010000|2025-03-10 13:56:50|19891.8|19879.8|19901.3|19889.3|19901.3|19889.3|19889.7|19877.7|17
1741615020000|2025-03-10 13:57:00|19902.2|19890.2|19899.7|19887.7|19902.2|19890.2|19899.7|19887.7|15
1741615030000|2025-03-10 13:57:10|19900.5|19888.5|19900.1|19888.1|19900.5|19888.5|19898.8|19886.8|6
1741615040000|2025-03-10 13:57:20|19899.7|19887.7|19893.4|19881.4|19900.1|19888.1|19893.4|19881.4|7
1741615050000|2025-03-10 13:57:30|19895.5|19883.5|19897.2|19885.2|19897.6|19885.6|19894.7|19882.7|15
1741615060000|2025-03-10 13:57:40|19896.8|19884.8|19898|19886|19899.3|19887.3|19896.8|19884.8|11
1741615070000|2025-03-10 13:57:50|19898.4|19886.4|19895.9|19883.9|19900.9|19888.9|19895.5|19883.5|43
1741615080000|2025-03-10 13:58:00|19896.8|19884.8|19893.8|19881.8|19896.8|19884.8|19893.8|19881.8|6
1741615090000|2025-03-10 13:58:10|19894.7|19882.7|19895.1|19883.1|19895.9|19883.9|19893.4|19881.4|12
1741615100000|2025-03-10 13:58:20|19891.8|19879.8|19888.4|19876.4|19891.8|19879.8|19887.2|19875.2|8
1741615110000|2025-03-10 13:58:30|19886.8|19874.8|19886.3|19874.3|19888|19876|19885.9|19873.9|7
1741615120000|2025-03-10 13:58:40|19885.9|19873.9|19884.3|19872.3|19885.9|19873.9|19881.3|19869.3|18
1741615130000|2025-03-10 13:58:50|19881.8|19869.8|19883|19871|19884.3|19872.3|19881.8|19869.8|17
1741615140000|2025-03-10 13:59:00|19881.3|19869.3|19881.8|19869.8|19882.2|19870.2|19880.5|19868.5|26
1741615150000|2025-03-10 13:59:10|19883.8|19871.8|19884.7|19872.7|19886.8|19874.8|19883.8|19871.8|8
1741615160000|2025-03-10 13:59:20|19885.9|19873.9|19887.6|19875.6|19887.6|19875.6|19884.7|19872.7|5
1741615170000|2025-03-10 13:59:30|19888.4|19876.4|19897.2|19885.2|19897.2|19885.2|19888.4|19876.4|5
1741615180000|2025-03-10 13:59:40|19896.8|19884.8|19891.3|19879.3|19896.8|19884.8|19891.3|19879.3|14
1741615190000|2025-03-10 13:59:50|19891.8|19879.8|19898.4|19886.4|19898.4|19886.4|19891.8|19879.8|22
1741615200000|2025-03-10 14:00:00|19897.6|19885.6|19896.8|19884.8|19898.4|19886.4|19894.7|19882.7|11
1741615210000|2025-03-10 14:00:10|19896.3|19884.3|19890.9|19878.9|19896.3|19884.3|19890.5|19878.5|6
1741615220000|2025-03-10 14:00:20|19891.8|19879.8|19889.3|19877.3|19891.8|19879.8|19889.3|19877.3|9
1741615230000|2025-03-10 14:00:30|19884.7|19872.7|19885.1|19873.1|19886.3|19874.3|19883.8|19871.8|4
1741615240000|2025-03-10 14:00:40|19882.6|19870.6|19885.5|19873.5|19885.5|19873.5|19882.6|19870.6|20
1741615250000|2025-03-10 14:00:50|19885.1|19873.1|19889.3|19877.3|19889.3|19877.3|19883.8|19871.8|59
1741615260000|2025-03-10 14:01:00|19888.8|19876.8|19880.9|19868.9|19888.8|19876.8|19880.9|19868.9|66
1741615270000|2025-03-10 14:01:10|19875.5|19863.5|19870.9|19858.9|19875.5|19863.5|19866.7|19854.7|23
1741615280000|2025-03-10 14:01:20|19870.5|19858.5|19868|19856|19871.7|19859.7|19867.6|19855.6|6
1741615290000|2025-03-10 14:01:30|19869.2|19857.2|19867.6|19855.6|19869.2|19857.2|19867.6|19855.6|3
1741615300000|2025-03-10 14:01:40|19868.8|19856.8|19868|19856|19869.2|19857.2|19868|19856|10
1741615310000|2025-03-10 14:01:50|19865.1|19853.1|19847.6|19835.6|19865.1|19853.1|19845.9|19833.9|34
1741615320000|2025-03-10 14:02:00|19846.3|19834.3|19846.7|19834.7|19846.7|19834.7|19841.7|19829.7|18
1741615330000|2025-03-10 14:02:10|19845.9|19833.9|19843.8|19831.8|19846.7|19834.7|19843.8|19831.8|5
1741615340000|2025-03-10 14:02:20|19843|19831|19843.8|19831.8|19844.2|19832.2|19841.7|19829.7|13
1741615350000|2025-03-10 14:02:30|19844.2|19832.2|19844.2|19832.2|19844.2|19832.2|19843|19831|12
1741615360000|2025-03-10 14:02:40|19846.7|19834.7|19846.3|19834.3|19848|19836|19845.1|19833.1|11
1741615370000|2025-03-10 14:02:50|19845.1|19833.1|19848.8|19836.8|19849.2|19837.2|19845.1|19833.1|4
1741615380000|2025-03-10 14:03:00|19847.6|19835.6|19847.6|19835.6|19850.1|19838.1|19845.1|19833.1|11
1741615390000|2025-03-10 14:03:10|19848|19836|19851.3|19839.3|19851.7|19839.7|19847.6|19835.6|4
1741615400000|2025-03-10 14:03:20|19851.7|19839.7|19851.7|19839.7|19854.2|19842.2|19851.7|19839.7|4
1741615410000|2025-03-10 14:03:30|19850.9|19838.9|19843.8|19831.8|19850.9|19838.9|19842.6|19830.6|21
1741615420000|2025-03-10 14:03:40|19843.4|19831.4|19835.9|19823.9|19843.8|19831.8|19834.2|19822.2|26
1741615430000|2025-03-10 14:03:50|19835.5|19823.5|19835.5|19823.5|19837.1|19825.1|19830.9|19818.9|14
1741615440000|2025-03-10 14:04:00|19836.7|19824.7|19826.7|19814.7|19836.7|19824.7|19826.7|19814.7|74
1741615450000|2025-03-10 14:04:10|19828.4|19816.4|19826.7|19814.7|19829.2|19817.2|19820.9|19808.9|17
1741615460000|2025-03-10 14:04:20|19829.2|19817.2|19834.6|19822.6|19835.5|19823.5|19829.2|19817.2|26
1741615470000|2025-03-10 14:04:30|19833.4|19821.4|19835.5|19823.5|19835.5|19823.5|19831.7|19819.7|12
1741615480000|2025-03-10 14:04:40|19834.6|19822.6|19840.1|19828.1|19840.1|19828.1|19834.6|19822.6|21
1741615490000|2025-03-10 14:04:50|19839.6|19827.6|19843.4|19831.4|19844.6|19832.6|19837.1|19825.1|10
1741615500000|2025-03-10 14:05:00|19844.6|19832.6|19847.1|19835.1|19852.6|19840.6|19844.6|19832.6|35
1741615510000|2025-03-10 14:05:10|19847.6|19835.6|19848.8|19836.8|19849.6|19837.6|19845.5|19833.5|8
1741615520000|2025-03-10 14:05:20|19848|19836|19841.3|19829.3|19849.2|19837.2|19841.3|19829.3|7
1741615530000|2025-03-10 14:05:30|19840.1|19828.1|19840.1|19828.1|19840.1|19828.1|19840.1|19828.1|12
1741615540000|2025-03-10 14:05:40|19833.8|19821.8|19841.3|19829.3|19841.3|19829.3|19833.8|19821.8|15
1741615550000|2025-03-10 14:05:50|19843.8|19831.8|19846.3|19834.3|19846.3|19834.3|19839.2|19827.2|15
1741615560000|2025-03-10 14:06:00|19846.7|19834.7|19846.3|19834.3|19846.7|19834.7|19843.8|19831.8|4
1741615570000|2025-03-10 14:06:10|19848.8|19836.8|19851.7|19839.7|19853|19841|19848.8|19836.8|8
1741615580000|2025-03-10 14:06:20|19853|19841|19852.6|19840.6|19853|19841|19851.3|19839.3|2
1741615590000|2025-03-10 14:06:30|19852.5|19840.5|19855|19843|19855|19843|19851.7|19839.7|6
1741615600000|2025-03-10 14:06:40|19856.3|19844.3|19858.8|19846.8|19858.8|19846.8|19856.3|19844.3|9
1741615610000|2025-03-10 14:06:50|19859.2|19847.2|19863.8|19851.8|19863.8|19851.8|19859.2|19847.2|15
1741615620000|2025-03-10 14:07:00|19863.4|19851.4|19862.5|19850.5|19863.4|19851.4|19862.5|19850.5|4
1741615630000|2025-03-10 14:07:10|19859.6|19847.6|19857.5|19845.5|19859.6|19847.6|19855.5|19843.5|95
1741615640000|2025-03-10 14:07:20|19860|19848|19860|19848|19861.3|19849.3|19860|19848|11
1741615650000|2025-03-10 14:07:30|19862.5|19850.5|19863.4|19851.4|19863.4|19851.4|19862.5|19850.5|42
1741615660000|2025-03-10 14:07:40|19864.2|19852.2|19860.9|19848.9|19864.2|19852.2|19860.9|19848.9|13
1741615670000|2025-03-10 14:07:50|19864.6|19852.6|19864.6|19852.6|19866.3|19854.3|19864.6|19852.6|6
1741615680000|2025-03-10 14:08:00|19863.8|19851.8|19857.1|19845.1|19863.8|19851.8|19856.7|19844.7|3
1741615690000|2025-03-10 14:08:10|19857.5|19845.5|19861.3|19849.3|19861.3|19849.3|19857.1|19845.1|4
1741615700000|2025-03-10 14:08:20|19862.5|19850.5|19867.5|19855.5|19868.4|19856.4|19862.5|19850.5|4
1741615710000|2025-03-10 14:08:30|19868.8|19856.8|19873.8|19861.8|19873.8|19861.8|19868.8|19856.8|17
1741615720000|2025-03-10 14:08:40|19875.9|19863.9|19879.6|19867.6|19880.9|19868.9|19875.9|19863.9|17
1741615730000|2025-03-10 14:08:50|19875.9|19863.9|19875|19863|19876.3|19864.3|19875|19863|100
1741615740000|2025-03-10 14:09:00|19878.8|19866.8|19868.4|19856.4|19878.8|19866.8|19867.5|19855.5|27
1741615750000|2025-03-10 14:09:10|19864.6|19852.6|19865.5|19853.5|19865.5|19853.5|19864.6|19852.6|10
1741615760000|2025-03-10 14:09:20|19865|19853|19867.9|19855.9|19868.8|19856.8|19864.2|19852.2|55
1741615770000|2025-03-10 14:09:30|19866.7|19854.7|19871.7|19859.7|19873.8|19861.8|19866.7|19854.7|33
1741615780000|2025-03-10 14:09:40|19874.2|19862.2|19872.9|19860.9|19875.4|19863.4|19869.6|19857.6|27
1741615790000|2025-03-10 14:09:50|19870.9|19858.9|19864.6|19852.6|19870.9|19858.9|19864.6|19852.6|5
1741615800000|2025-03-10 14:10:00|19863.8|19851.8|19857.9|19845.9|19863.8|19851.8|19857.1|19845.1|6
1741615810000|2025-03-10 14:10:10|19858.4|19846.4|19857.9|19845.9|19859.2|19847.2|19857.9|19845.9|6
1741615820000|2025-03-10 14:10:20|19859.2|19847.2|19855.4|19843.4|19859.2|19847.2|19855.4|19843.4|4
1741615830000|2025-03-10 14:10:30|19857.9|19845.9|19856.7|19844.7|19859.2|19847.2|19856.7|19844.7|5
1741615840000|2025-03-10 14:10:40|19855.9|19843.9|19854.2|19842.2|19856.7|19844.7|19854.2|19842.2|26
1741615850000|2025-03-10 14:10:50|19856.7|19844.7|19860|19848|19860|19848|19856.7|19844.7|33
1741615860000|2025-03-10 14:11:00|19862.5|19850.5|19861.7|19849.7|19866.3|19854.3|19861.7|19849.7|11
1741615870000|2025-03-10 14:11:10|19862.5|19850.5|19861.3|19849.3|19862.5|19850.5|19860.9|19848.9|170
1741615880000|2025-03-10 14:11:20|19861.7|19849.7|19857.5|19845.5|19861.7|19849.7|19857.5|19845.5|8
1741615890000|2025-03-10 14:11:30|19860|19848|19862.5|19850.5|19863.8|19851.8|19860|19848|29
1741615900000|2025-03-10 14:11:40|19863.8|19851.8|19865|19853|19866.3|19854.3|19863.8|19851.8|4
1741615910000|2025-03-10 14:11:50|19863.8|19851.8|19866.7|19854.7|19866.7|19854.7|19862.5|19850.5|36
1741615920000|2025-03-10 14:12:00|19865.8|19853.8|19862.5|19850.5|19865.8|19853.8|19862.5|19850.5|0
1741615930000|2025-03-10 14:12:10|19856.3|19844.3|19854.2|19842.2|19858.3|19846.3|19853.8|19841.8|10
1741615940000|2025-03-10 14:12:20|19853.3|19841.3|19854.6|19842.6|19854.6|19842.6|19848.3|19836.3|15
1741615950000|2025-03-10 14:12:30|19855|19843|19852.9|19840.9|19855|19843|19852.9|19840.9|4
1741615960000|2025-03-10 14:12:40|19854.6|19842.6|19855|19843|19855.4|19843.4|19854.6|19842.6|6
1741615970000|2025-03-10 14:12:50|19854.2|19842.2|19853.8|19841.8|19855|19843|19852.9|19840.9|7
1741615980000|2025-03-10 14:13:00|19852.5|19840.5|19847.9|19835.9|19852.5|19840.5|19845.4|19833.4|39
1741615990000|2025-03-10 14:13:10|19847.1|19835.1|19840|19828|19849.2|19837.2|19840|19828|19
1741616000000|2025-03-10 14:13:20|19838.8|19826.8|19839.2|19827.2|19839.2|19827.2|19837.1|19825.1|3
1741616010000|2025-03-10 14:13:30|19838.8|19826.8|19841.7|19829.7|19842.5|19830.5|19837.9|19825.9|8
1741616020000|2025-03-10 14:13:40|19841.3|19829.3|19839.2|19827.2|19841.3|19829.3|19838.8|19826.8|3
1741616030000|2025-03-10 14:13:50|19837.9|19825.9|19840|19828|19840|19828|19837.9|19825.9|7
1741616040000|2025-03-10 14:14:00|19845.4|19833.4|19836.3|19824.3|19845.4|19833.4|19835.4|19823.4|8
1741616050000|2025-03-10 14:14:10|19834.2|19822.2|19834.2|19822.2|19836.3|19824.3|19833.3|19821.3|14
1741616060000|2025-03-10 14:14:20|19835|19823|19836.3|19824.3|19836.3|19824.3|19833.3|19821.3|9
1741616070000|2025-03-10 14:14:30|19836.7|19824.7|19837.5|19825.5|19837.5|19825.5|19836.3|19824.3|6
1741616090000|2025-03-10 14:14:50|19837.9|19825.9|19837.5|19825.5|19837.9|19825.9|19837.5|19825.5|11
1741616100000|2025-03-10 14:15:00|19836.3|19824.3|19837.5|19825.5|19837.5|19825.5|19833.8|19821.8|9
1741616110000|2025-03-10 14:15:10|19839.2|19827.2|19840.4|19828.4|19842.1|19830.1|19837.5|19825.5|19
1741616120000|2025-03-10 14:15:20|19840|19828|19846.3|19834.3|19846.3|19834.3|19839.2|19827.2|4
1741616130000|2025-03-10 14:15:30|19845.4|19833.4|19841.7|19829.7|19845.4|19833.4|19840.8|19828.8|1
1741616140000|2025-03-10 14:15:40|19842.1|19830.1|19841.3|19829.3|19843.8|19831.8|19840.4|19828.4|15
1741616150000|2025-03-10 14:15:50|19840.4|19828.4|19831.7|19819.7|19841.3|19829.3|19831.7|19819.7|7
1741616160000|2025-03-10 14:16:00|19834.2|19822.2|19835|19823|19836.7|19824.7|19831.3|19819.3|18
1741616170000|2025-03-10 14:16:10|19837.5|19825.5|19831.7|19819.7|19837.5|19825.5|19831.3|19819.3|8
1741616180000|2025-03-10 14:16:20|19834.2|19822.2|19841.3|19829.3|19841.3|19829.3|19834.2|19822.2|6
1741616190000|2025-03-10 14:16:30|19840.4|19828.4|19845.4|19833.4|19849.6|19837.6|19840.4|19828.4|6
1741616200000|2025-03-10 14:16:40|19847.9|19835.9|19843.8|19831.8|19847.9|19835.9|19842.9|19830.9|7
1741616210000|2025-03-10 14:16:50|19842.9|19830.9|19847.1|19835.1|19847.1|19835.1|19840.4|19828.4|5
1741616220000|2025-03-10 14:17:00|19846.2|19834.2|19847.5|19835.5|19847.5|19835.5|19845.8|19833.8|0
1741616230000|2025-03-10 14:17:10|19847.9|19835.9|19847.5|19835.5|19847.9|19835.9|19847.5|19835.5|2
1741616240000|2025-03-10 14:17:20|19847.1|19835.1|19843.3|19831.3|19847.1|19835.1|19843.3|19831.3|5
1741616250000|2025-03-10 14:17:30|19847.1|19835.1|19846.7|19834.7|19847.1|19835.1|19845.8|19833.8|13
1741616260000|2025-03-10 14:17:40|19847.5|19835.5|19848.7|19836.7|19850|19838|19847.5|19835.5|9
1741616270000|2025-03-10 14:17:50|19849.2|19837.2|19848.7|19836.7|19849.2|19837.2|19847.9|19835.9|4
1741616280000|2025-03-10 14:18:00|19846.7|19834.7|19845|19833|19846.7|19834.7|19845|19833|5
1741616290000|2025-03-10 14:18:10|19846.2|19834.2|19856.7|19844.7|19856.7|19844.7|19846.2|19834.2|8
1741616300000|2025-03-10 14:18:20|19856.2|19844.2|19855.4|19843.4|19856.2|19844.2|19854.2|19842.2|3
1741616310000|2025-03-10 14:18:30|19856.2|19844.2|19856.2|19844.2|19857.9|19845.9|19855.4|19843.4|7
1741616320000|2025-03-10 14:18:40|19856.7|19844.7|19856.2|19844.2|19856.7|19844.7|19855.4|19843.4|3
1741616330000|2025-03-10 14:18:50|19855.4|19843.4|19852.9|19840.9|19856.2|19844.2|19852.9|19840.9|4
1741616340000|2025-03-10 14:19:00|19852.5|19840.5|19855.4|19843.4|19855.4|19843.4|19849.2|19837.2|11
1741616350000|2025-03-10 14:19:10|19855.8|19843.8|19853.3|19841.3|19857.1|19845.1|19853.3|19841.3|4
1741616360000|2025-03-10 14:19:20|19854.2|19842.2|19856.2|19844.2|19857.1|19845.1|19854.2|19842.2|5
1741616370000|2025-03-10 14:19:30|19857.1|19845.1|19859.6|19847.6|19859.6|19847.6|19857.1|19845.1|9
1741616380000|2025-03-10 14:19:40|19859.2|19847.2|19858.3|19846.3|19859.6|19847.6|19855.8|19843.8|5
1741616390000|2025-03-10 14:19:50|19860|19848|19858.7|19846.7|19861.2|19849.2|19858.7|19846.7|13
1741616400000|2025-03-10 14:20:00|19859.2|19847.2|19851.2|19839.2|19861.7|19849.7|19851.2|19839.2|12
1741616410000|2025-03-10 14:20:10|19850.8|19838.8|19852.1|19840.1|19852.5|19840.5|19850.8|19838.8|5
1741616420000|2025-03-10 14:20:20|19852.5|19840.5|19854.6|19842.6|19854.6|19842.6|19852.5|19840.5|1
1741616430000|2025-03-10 14:20:30|19855.8|19843.8|19850.8|19838.8|19855.8|19843.8|19850.8|19838.8|3
1741616440000|2025-03-10 14:20:40|19849.6|19837.6|19851.6|19839.6|19851.6|19839.6|19847.9|19835.9|12
1741616450000|2025-03-10 14:20:50|||||||||2
1741616460000|2025-03-10 14:21:00|19850.8|19838.8|19850.4|19838.4|19850.8|19838.8|19848.3|19836.3|8
1741616470000|2025-03-10 14:21:10|19850.8|19838.8|19847.5|19835.5|19851.6|19839.6|19847.5|19835.5|3
1741616480000|2025-03-10 14:21:20|19848.3|19836.3|19849.1|19837.1|19853.3|19841.3|19848.3|19836.3|15
1741616490000|2025-03-10 14:21:30|19850|19838|19849.6|19837.6|19851.6|19839.6|19848.3|19836.3|6
1741616500000|2025-03-10 14:21:40|19848.3|19836.3|19847.5|19835.5|19848.3|19836.3|19843.7|19831.7|4
1741616510000|2025-03-10 14:21:50|19848.3|19836.3|19847.5|19835.5|19849.6|19837.6|19847.5|19835.5|5
1741616520000|2025-03-10 14:22:00|19850.8|19838.8|19853.3|19841.3|19853.3|19841.3|19850|19838|20
1741616530000|2025-03-10 14:22:10|19852.5|19840.5|19849.6|19837.6|19852.5|19840.5|19848.3|19836.3|6
1741616540000|2025-03-10 14:22:20|19850|19838|19855|19843|19855|19843|19850|19838|4
1741616550000|2025-03-10 14:22:30|19854.1|19842.1|19855|19843|19855|19843|19853.3|19841.3|4
1741616560000|2025-03-10 14:22:40|19853.7|19841.7|19845.8|19833.8|19853.7|19841.7|19843.7|19831.7|11
1741616570000|2025-03-10 14:22:50|19846.2|19834.2|19843.3|19831.3|19847.1|19835.1|19843.3|19831.3|19
1741616580000|2025-03-10 14:23:00|19843.7|19831.7|19840.8|19828.8|19843.7|19831.7|19840|19828|21
1741616590000|2025-03-10 14:23:10|19839.6|19827.6|19843.3|19831.3|19843.3|19831.3|19839.1|19827.1|73
1741616600000|2025-03-10 14:23:20|19842.5|19830.5|19840.8|19828.8|19842.5|19830.5|19839.6|19827.6|5
1741616610000|2025-03-10 14:23:30|19839.1|19827.1|19838.7|19826.7|19839.1|19827.1|19836.2|19824.2|13
1741616620000|2025-03-10 14:23:40|19836.6|19824.6|19827.5|19815.5|19836.6|19824.6|19826.6|19814.6|262
1741616630000|2025-03-10 14:23:50|19826.6|19814.6|19828.7|19816.7|19829.1|19817.1|19826.6|19814.6|4
1741616640000|2025-03-10 14:24:00|19829.1|19817.1|19818.7|19806.7|19829.1|19817.1|19817.9|19805.9|36
1741616650000|2025-03-10 14:24:10|19819.1|19807.1|19815|19803|19819.1|19807.1|19815|19803|36
1741616660000|2025-03-10 14:24:20|19814.1|19802.1|19814.1|19802.1|19814.1|19802.1|19811.6|19799.6|18
1741616670000|2025-03-10 14:24:30|19813.7|19801.7|19816.6|19804.6|19819.1|19807.1|19813.7|19801.7|19
1741616680000|2025-03-10 14:24:40|19817.5|19805.5|19816.6|19804.6|19817.5|19805.5|19816.6|19804.6|0
1741616690000|2025-03-10 14:24:50|19818.3|19806.3|19822.5|19810.5|19823.3|19811.3|19818.3|19806.3|12
1741616700000|2025-03-10 14:25:00|19821.6|19809.6|19818.7|19806.7|19822.5|19810.5|19815.4|19803.4|21
1741616710000|2025-03-10 14:25:10|19819.1|19807.1|19814.5|19802.5|19819.1|19807.1|19813.3|19801.3|15
1741616720000|2025-03-10 14:25:20|19813.7|19801.7|19802.9|19790.9|19813.7|19801.7|19802.9|19790.9|47
1741616730000|2025-03-10 14:25:30|19803.7|19791.7|19806.6|19794.6|19808.3|19796.3|19800|19788|23
1741616740000|2025-03-10 14:25:40|19805.4|19793.4|19799.1|19787.1|19805.4|19793.4|19799.1|19787.1|10
1741616750000|2025-03-10 14:25:50|19800.4|19788.4|19800.8|19788.8|19801.6|19789.6|19800.4|19788.4|2
1741616760000|2025-03-10 14:26:00|19801.6|19789.6|19797.5|19785.5|19801.6|19789.6|19797.5|19785.5|63
1741616770000|2025-03-10 14:26:10|19796.6|19784.6|19795.4|19783.4|19797.9|19785.9|19795.4|19783.4|6
1741616780000|2025-03-10 14:26:20|19796.6|19784.6|19801.2|19789.2|19802.9|19790.9|19796.6|19784.6|13
1741616790000|2025-03-10 14:26:30|19801.6|19789.6|19803.3|19791.3|19805.8|19793.8|19801.6|19789.6|10
1741616800000|2025-03-10 14:26:40|19803.7|19791.7|19800.8|19788.8|19805.8|19793.8|19799.5|19787.5|19
1741616810000|2025-03-10 14:26:50|19801.6|19789.6|19797.5|19785.5|19804.5|19792.5|19795.8|19783.8|37
1741616820000|2025-03-10 14:27:00|19798.3|19786.3|19795.8|19783.8|19798.3|19786.3|19795.8|19783.8|9
1741616830000|2025-03-10 14:27:10|19797.9|19785.9|19795.4|19783.4|19798.3|19786.3|19793.3|19781.3|18
1741616840000|2025-03-10 14:27:20|19798.7|19786.7|19797.5|19785.5|19800|19788|19796.6|19784.6|60
1741616850000|2025-03-10 14:27:30|19795.8|19783.8|19797.9|19785.9|19797.9|19785.9|19794.1|19782.1|36
1741616860000|2025-03-10 14:27:40|19797.4|19785.4|19801.6|19789.6|19801.6|19789.6|19795.8|19783.8|9
1741616870000|2025-03-10 14:27:50|19802.4|19790.4|19802.4|19790.4|19803.3|19791.3|19802.4|19790.4|96
1741616880000|2025-03-10 14:28:00|19803.3|19791.3|19803.3|19791.3|19812|19800|19802.4|19790.4|25
1741616890000|2025-03-10 14:28:10|19805.8|19793.8|19806.2|19794.2|19807|19795|19804.5|19792.5|106
1741616900000|2025-03-10 14:28:20|19805.4|19793.4|19806.2|19794.2|19808.7|19796.7|19805.4|19793.4|26
1741616910000|2025-03-10 14:28:30|19803.7|19791.7|19798.7|19786.7|19803.7|19791.7|19798.7|19786.7|14
1741616920000|2025-03-10 14:28:40|19797.9|19785.9|19795.8|19783.8|19797.9|19785.9|19795.8|19783.8|13
1741616930000|2025-03-10 14:28:50|19796.6|19784.6|19795.8|19783.8|19796.6|19784.6|19794.9|19782.9|11
1741616940000|2025-03-10 14:29:00|19794.9|19782.9|19795.8|19783.8|19795.8|19783.8|19794.1|19782.1|57
1741616950000|2025-03-10 14:29:10|19794.9|19782.9|19809.1|19797.1|19809.1|19797.1|19794.9|19782.9|50
1741616960000|2025-03-10 14:29:20|19807|19795|19805.8|19793.8|19807|19795|19805.8|19793.8|4
1741616970000|2025-03-10 14:29:30|19804.9|19792.9|19807|19795|19809.1|19797.1|19804.5|19792.5|4
1741616980000|2025-03-10 14:29:40|19808.3|19796.3|19807|19795|19808.3|19796.3|19807|19795|64
1741616990000|2025-03-10 14:29:50|19802.4|19790.4|19801.2|19789.2|19803.3|19791.3|19801.2|19789.2|16
1741617000000|2025-03-10 14:30:00|19802|19790|19806.6|19794.6|19809.1|19797.1|19802|19790|29
1741617010000|2025-03-10 14:30:10|19807.4|19795.4|19810.8|19798.8|19811.6|19799.6|19806.6|19794.6|51
1741617020000|2025-03-10 14:30:20|19809.1|19797.1|19805.8|19793.8|19809.1|19797.1|19805.4|19793.4|20
1741617030000|2025-03-10 14:30:30|19806.6|19794.6|19805.4|19793.4|19806.6|19794.6|19805.4|19793.4|1
1741617040000|2025-03-10 14:30:40|19804.5|19792.5|19804.9|19792.9|19804.9|19792.9|19803.7|19791.7|25
1741617050000|2025-03-10 14:30:50|19807.4|19795.4|19808.7|19796.7|19809.9|19797.9|19807.4|19795.4|5
1741617060000|2025-03-10 14:31:00|19809.9|19797.9|19811.6|19799.6|19811.6|19799.6|19809.1|19797.1|34
1741617070000|2025-03-10 14:31:10|19809.5|19797.5|19809.5|19797.5|19810.4|19798.4|19809.5|19797.5|4
1741617080000|2025-03-10 14:31:20|19810.4|19798.4|19806.6|19794.6|19810.4|19798.4|19806.6|19794.6|14
1741617090000|2025-03-10 14:31:30|19804.9|19792.9|19804.1|19792.1|19805.8|19793.8|19803.3|19791.3|3
1741617100000|2025-03-10 14:31:40|19803.3|19791.3|19800.4|19788.4|19805.8|19793.8|19799.1|19787.1|7
1741617110000|2025-03-10 14:31:50|19801.2|19789.2|19799.5|19787.5|19804.9|19792.9|19799.1|19787.1|20
1741617120000|2025-03-10 14:32:00|19799.1|19787.1|19799.5|19787.5|19799.5|19787.5|19799.1|19787.1|3
1741617130000|2025-03-10 14:32:10|19799.1|19787.1|19795.8|19783.8|19799.1|19787.1|19791.6|19779.6|22
1741617140000|2025-03-10 14:32:20|19797|19785|19792.4|19780.4|19797|19785|19792.4|19780.4|15
1741617150000|2025-03-10 14:32:30|19787.8|19775.8|19786.6|19774.6|19789.1|19777.1|19784.9|19772.9|38
1741617160000|2025-03-10 14:32:40|19788.3|19776.3|19790.3|19778.3|19790.3|19778.3|19786.6|19774.6|35
1741617170000|2025-03-10 14:32:50|19792.4|19780.4|19792.8|19780.8|19793.7|19781.7|19792.4|19780.4|3
1741617180000|2025-03-10 14:33:00|19793.7|19781.7|19794.9|19782.9|19797.4|19785.4|19793.7|19781.7|6
1741617190000|2025-03-10 14:33:10|19795.8|19783.8|19799.9|19787.9|19799.9|19787.9|19795.8|19783.8|4
1741617200000|2025-03-10 14:33:20|19799.5|19787.5|19797.8|19785.8|19799.5|19787.5|19796.6|19784.6|12
1741617210000|2025-03-10 14:33:30|19798.7|19786.7|19800.8|19788.8|19801.6|19789.6|19798.3|19786.3|7
1741617220000|2025-03-10 14:33:40|19802|19790|19800.8|19788.8|19802.4|19790.4|19800.8|19788.8|4
1741617230000|2025-03-10 14:33:50|19796.6|19784.6|19797.4|19785.4|19798.3|19786.3|19795.8|19783.8|12
1741617240000|2025-03-10 14:34:00|19797|19785|19797.8|19785.8|19799.1|19787.1|19794.5|19782.5|32
1741617250000|2025-03-10 14:34:10|19800.3|19788.3|19799.1|19787.1|19801.6|19789.6|19799.1|19787.1|7
1741617260000|2025-03-10 14:34:20|19798.7|19786.7|19800.8|19788.8|19802.4|19790.4|19797.8|19785.8|12
1741617270000|2025-03-10 14:34:30|19799.9|19787.9|19804.1|19792.1|19804.1|19792.1|19797|19785|18
1741617280000|2025-03-10 14:34:40|19803.3|19791.3|19802|19790|19804.1|19792.1|19802|19790|1
1741617290000|2025-03-10 14:34:50|19801.6|19789.6|19796.2|19784.2|19802|19790|19795.3|19783.3|2
1741617300000|2025-03-10 14:35:00|19796.6|19784.6|19800.8|19788.8|19802.4|19790.4|19796.2|19784.2|4
1741617310000|2025-03-10 14:35:10|19801.2|19789.2|19797.4|19785.4|19801.2|19789.2|19797.4|19785.4|5
1741617320000|2025-03-10 14:35:20|19795.8|19783.8|19795.3|19783.3|19795.8|19783.8|19794.9|19782.9|2
1741617330000|2025-03-10 14:35:30|19795.8|19783.8|19791.6|19779.6|19797.4|19785.4|19790.3|19778.3|10
1741617340000|2025-03-10 14:35:40|19789.1|19777.1|19790.8|19778.8|19792.8|19780.8|19788.3|19776.3|13
1741617350000|2025-03-10 14:35:50|19789.5|19777.5|19790.8|19778.8|19791.6|19779.6|19789.5|19777.5|3
1741617360000|2025-03-10 14:36:00|19790.3|19778.3|19789.1|19777.1|19790.8|19778.8|19789.1|19777.1|0
1741617370000|2025-03-10 14:36:10|19789.9|19777.9|19778.3|19766.3|19789.9|19777.9|19775.3|19763.3|19
1741617380000|2025-03-10 14:36:20|19779.1|19767.1|19777|19765|19779.9|19767.9|19777|19765|11
1741617390000|2025-03-10 14:36:30|19777.4|19765.4|19782.8|19770.8|19785.8|19773.8|19777.4|19765.4|12
1741617400000|2025-03-10 14:36:40|19783.3|19771.3|19788.3|19776.3|19788.3|19776.3|19782.8|19770.8|2
1741617410000|2025-03-10 14:36:50|19788.2|19776.2|19797.8|19785.8|19797.8|19785.8|19788.2|19776.2|12
1741617420000|2025-03-10 14:37:00|19798.7|19786.7|19798.2|19786.2|19798.7|19786.7|19797.4|19785.4|4
1741617430000|2025-03-10 14:37:10|19795.7|19783.7|19805.7|19793.7|19805.7|19793.7|19795.7|19783.7|8
1741617440000|2025-03-10 14:37:20|19806.6|19794.6|19806.2|19794.2|19810.7|19798.7|19803.7|19791.7|33
1741617450000|2025-03-10 14:37:30|19807.8|19795.8|19808.2|19796.2|19808.2|19796.2|19807|19795|2
1741617460000|2025-03-10 14:37:40|19810.3|19798.3|19809.1|19797.1|19810.3|19798.3|19809.1|19797.1|14
1741617470000|2025-03-10 14:37:50|19807.8|19795.8|19802.8|19790.8|19809.1|19797.1|19802.8|19790.8|8
1741617480000|2025-03-10 14:38:00|19803.2|19791.2|19800.3|19788.3|19803.2|19791.2|19800.3|19788.3|5
1741617490000|2025-03-10 14:38:10|19802.4|19790.4|19805.3|19793.3|19805.7|19793.7|19802.4|19790.4|22
1741617500000|2025-03-10 14:38:20|19805.7|19793.7|19809.1|19797.1|19809.1|19797.1|19805.7|19793.7|2
1741617510000|2025-03-10 14:38:30|19808.2|19796.2|19809.9|19797.9|19809.9|19797.9|19806.6|19794.6|12
1741617520000|2025-03-10 14:38:40|19805.7|19793.7|19803.2|19791.2|19805.7|19793.7|19803.2|19791.2|8
1741617530000|2025-03-10 14:38:50|19803.7|19791.7|19803.7|19791.7|19805.3|19793.3|19803.7|19791.7|5
1741617540000|2025-03-10 14:39:00|19802.8|19790.8|19806.2|19794.2|19806.2|19794.2|19802.4|19790.4|10
1741617550000|2025-03-10 14:39:10|19805.3|19793.3|19811.2|19799.2|19811.2|19799.2|19804.9|19792.9|8
1741617560000|2025-03-10 14:39:20|19810.3|19798.3|19810.7|19798.7|19811.6|19799.6|19810.3|19798.3|44
1741617570000|2025-03-10 14:39:30|19811.2|19799.2|19809.9|19797.9|19811.2|19799.2|19809.9|19797.9|4
1741617580000|2025-03-10 14:39:40|19810.7|19798.7|19809.5|19797.5|19810.7|19798.7|19808.2|19796.2|4
1741617590000|2025-03-10 14:39:50|19808.2|19796.2|19805.7|19793.7|19808.2|19796.2|19804.9|19792.9|4
1741617600000|2025-03-10 14:40:00|19807.4|19795.4|19810.7|19798.7|19812|19800|19807.4|19795.4|7
1741617610000|2025-03-10 14:40:10|19809.9|19797.9|19809.9|19797.9|19810.7|19798.7|19809.9|19797.9|1
1741617620000|2025-03-10 14:40:20|19810.7|19798.7|19807|19795|19810.7|19798.7|19807|19795|4
1741617630000|2025-03-10 14:40:30|19807.4|19795.4|19807|19795|19808.2|19796.2|19804.9|19792.9|5
1741617640000|2025-03-10 14:40:40|19804.9|19792.9|19813.2|19801.2|19813.2|19801.2|19804.5|19792.5|21
1741617650000|2025-03-10 14:40:50|19811.2|19799.2|19812|19800|19812|19800|19809.1|19797.1|8
1741617660000|2025-03-10 14:41:00|19812.4|19800.4|19809.9|19797.9|19812.4|19800.4|19809.9|19797.9|0
1741617670000|2025-03-10 14:41:10|19813.2|19801.2|19813.2|19801.2|19813.2|19801.2|19812.4|19800.4|9
1741617680000|2025-03-10 14:41:20|||||||||43
1741617700000|2025-03-10 14:41:40|19811.6|19799.6|19809.9|19797.9|19811.6|19799.6|19809.5|19797.5|5
1741617710000|2025-03-10 14:41:50|19809.5|19797.5|19808.2|19796.2|19810.7|19798.7|19808.2|19796.2|0
1741617720000|2025-03-10 14:42:00|19807.4|19795.4|19809.5|19797.5|19810.3|19798.3|19807.4|19795.4|7
1741617730000|2025-03-10 14:42:10|19809.9|19797.9|19813.2|19801.2|19813.2|19801.2|19809.5|19797.5|63
1741617740000|2025-03-10 14:42:20|19812.4|19800.4|19810.7|19798.7|19812.4|19800.4|19809.5|19797.5|5
1741617750000|2025-03-10 14:42:30|19821.1|19809.1|19821.1|19809.1|19821.1|19809.1|19821.1|19809.1|45
1741617760000|2025-03-10 14:42:40|19819.5|19807.5|19819.5|19807.5|19822|19810|19815.7|19803.7|8
1741617770000|2025-03-10 14:42:50|19819.9|19807.9|19816.1|19804.1|19819.9|19807.9|19815.7|19803.7|19
1741617780000|2025-03-10 14:43:00|19813.6|19801.6|19798.2|19786.2|19813.6|19801.6|19798.2|19786.2|34
1741617790000|2025-03-10 14:43:10|19797.8|19785.8|19806.1|19794.1|19807|19795|19794.5|19782.5|20
1741617800000|2025-03-10 14:43:20|19805.3|19793.3|19806.1|19794.1|19806.6|19794.6|19805.3|19793.3|7
1741617810000|2025-03-10 14:43:30|19806.6|19794.6|19803.6|19791.6|19807.4|19795.4|19803.6|19791.6|7
1741617820000|2025-03-10 14:43:40|19803.2|19791.2|19799.1|19787.1|19803.2|19791.2|19798.2|19786.2|14
1741617830000|2025-03-10 14:43:50|19798.6|19786.6|19795.7|19783.7|19798.6|19786.6|19793.6|19781.6|18
1741617840000|2025-03-10 14:44:00|19798.6|19786.6|19792.4|19780.4|19798.6|19786.6|19792.4|19780.4|5
1741617850000|2025-03-10 14:44:10|19794.1|19782.1|19794.5|19782.5|19796.1|19784.1|19794.1|19782.1|2
1741617860000|2025-03-10 14:44:20|19794.1|19782.1|19785.7|19773.7|19794.1|19782.1|19779.9|19767.9|94
1741617870000|2025-03-10 14:44:30|19786.1|19774.1|19787|19775|19788.6|19776.6|19785.3|19773.3|1
1741617880000|2025-03-10 14:44:40|19778.2|19766.2|19775.7|19763.7|19778.2|19766.2|19775.7|19763.7|59
1741617890000|2025-03-10 14:44:50|19774.5|19762.5|19770.7|19758.7|19774.5|19762.5|19770.7|19758.7|10
1741617900000|2025-03-10 14:45:00|19769.9|19757.9|19772|19760|19775.7|19763.7|19769.9|19757.9|6
1741617910000|2025-03-10 14:45:10|19773.2|19761.2|19769|19757|19773.2|19761.2|19764.5|19752.5|17
1741617920000|2025-03-10 14:45:20|19769.9|19757.9|19769|19757|19769.9|19757.9|19769|19757|0
1741617930000|2025-03-10 14:45:30|19769.9|19757.9|19769.9|19757.9|19769.9|19757.9|19769.9|19757.9|6
1741617940000|2025-03-10 14:45:40|19772.4|19760.4|19771.1|19759.1|19772.4|19760.4|19770.3|19758.3|8
1741617950000|2025-03-10 14:45:50|19769.9|19757.9|19762.8|19750.8|19769.9|19757.9|19760.7|19748.7|21
1741617960000|2025-03-10 14:46:00|19764.9|19752.9|19772|19760|19772|19760|19763.2|19751.2|10
1741617970000|2025-03-10 14:46:10|19769.9|19757.9|19771.5|19759.5|19771.5|19759.5|19769.9|19757.9|4
1741617980000|2025-03-10 14:46:20|19773.2|19761.2|19775.3|19763.3|19775.3|19763.3|19772.4|19760.4|22
1741617990000|2025-03-10 14:46:30|19774.9|19762.9|19772.8|19760.8|19775.3|19763.3|19772.8|19760.8|12
1741618000000|2025-03-10 14:46:40|19772|19760|19770.7|19758.7|19772.8|19760.8|19770.7|19758.7|0
1741618010000|2025-03-10 14:46:50|19774.5|19762.5|19775.3|19763.3|19775.7|19763.7|19773.2|19761.2|16
1741618020000|2025-03-10 14:47:00|19774.5|19762.5|19772.4|19760.4|19775.3|19763.3|19772.4|19760.4|4
1741618030000|2025-03-10 14:47:10|19769|19757|19767|19755|19769|19757|19763.2|19751.2|29
1741618040000|2025-03-10 14:47:20|19767.8|19755.8|19764|19752|19767.8|19755.8|19763.2|19751.2|4
1741618050000|2025-03-10 14:47:30|19763.2|19751.2|19762.4|19750.4|19763.2|19751.2|19759.9|19747.9|23
1741618060000|2025-03-10 14:47:40|19764.5|19752.5|19767|19755|19767|19755|19764|19752|24
1741618070000|2025-03-10 14:47:50|19765.7|19753.7|19765.7|19753.7|19767|19755|19764.5|19752.5|4
1741618080000|2025-03-10 14:48:00|19767|19755|19763.6|19751.6|19767|19755|19763.6|19751.6|4
1741618090000|2025-03-10 14:48:10|19763.2|19751.2|19754.9|19742.9|19763.2|19751.2|19749.9|19737.9|90
1741618100000|2025-03-10 14:48:20|19754.5|19742.5|19758.2|19746.2|19759.9|19747.9|19752.4|19740.4|21
1741618110000|2025-03-10 14:48:30|19759.9|19747.9|19758.6|19746.6|19759.9|19747.9|19752.8|19740.8|33
1741618120000|2025-03-10 14:48:40|19759.5|19747.5|19763.2|19751.2|19763.2|19751.2|19757|19745|12
1741618130000|2025-03-10 14:48:50|19762.4|19750.4|19759.9|19747.9|19762.4|19750.4|19757|19745|14
1741618140000|2025-03-10 14:49:00|19755.7|19743.7|19768.6|19756.6|19772.8|19760.8|19755.7|19743.7|70
1741618150000|2025-03-10 14:49:10|19767.8|19755.8|19772.4|19760.4|19772.8|19760.8|19767.8|19755.8|1
1741618160000|2025-03-10 14:49:20|19770.3|19758.3|19772.8|19760.8|19772.8|19760.8|19769|19757|4
1741618170000|2025-03-10 14:49:30|19770.7|19758.7|19771.5|19759.5|19772.4|19760.4|19770.3|19758.3|10
1741618180000|2025-03-10 14:49:40|19773.2|19761.2|19775.7|19763.7|19777|19765|19772.8|19760.8|5
1741618190000|2025-03-10 14:49:50|19776.5|19764.5|19776.1|19764.1|19777.4|19765.4|19776.1|19764.1|10
1741618200000|2025-03-10 14:50:00|19777|19765|19785.3|19773.3|19788.6|19776.6|19777|19765|25
1741618210000|2025-03-10 14:50:10|19785.7|19773.7|19787.8|19775.8|19792.8|19780.8|19785.3|19770.5|38
1741618220000|2025-03-10 14:50:20|19788.2|19776.2|19788.2|19776.2|19789|19777|19787.8|19775.8|4
1741618230000|2025-03-10 14:50:30|19787.4|19775.4|19785.7|19773.7|19787.4|19775.4|19780.3|19768.3|16
1741618240000|2025-03-10 14:50:40|19785.3|19773.3|19785.7|19773.7|19787.8|19775.8|19785.3|19773.3|6
1741618250000|2025-03-10 14:50:50|19786.1|19774.1|19787.8|19775.8|19788.6|19776.6|19786.1|19774.1|2
1741618260000|2025-03-10 14:51:00|19789|19777|19784|19772|19790.3|19778.3|19784|19772|4
1741618270000|2025-03-10 14:51:10|19781.5|19769.5|19781.5|19769.5|19781.5|19769.5|19781.5|19769.5|2
1741618280000|2025-03-10 14:51:20|19782.8|19770.8|19780.3|19768.3|19784|19772|19780.3|19768.3|3
1741618290000|2025-03-10 14:51:30|19779.9|19767.9|19780.3|19768.3|19781.5|19769.5|19779|19767|5
1741618300000|2025-03-10 14:51:40|19781.9|19769.9|19785.3|19773.3|19785.3|19773.3|19781.9|19769.9|11
1741618310000|2025-03-10 14:51:50|19784.4|19772.4|19785.7|19773.7|19786.5|19774.5|19781.5|19769.5|5
1741618320000|2025-03-10 14:52:00|19786.5|19774.5|19789.9|19777.9|19789.9|19777.9|19786.5|19774.5|5
1741618330000|2025-03-10 14:52:10|19792.8|19780.8|19796.5|19784.5|19799|19787|19792.8|19780.8|52
1741618340000|2025-03-10 14:52:20|19798.6|19786.6|19797.4|19785.4|19799.9|19787.9|19797.4|19785.4|20
1741618350000|2025-03-10 14:52:30|19796.9|19784.9|19792.8|19780.8|19796.9|19784.9|19792.8|19780.8|12
1741618360000|2025-03-10 14:52:40|19793.2|19781.2|19793.6|19781.6|19798.6|19786.6|19793.2|19781.2|12
1741618370000|2025-03-10 14:52:50|19798.6|19786.6|19796.1|19784.1|19798.6|19786.6|19796.1|19784.1|7
1741618380000|2025-03-10 14:53:00|19795.3|19783.3|19791.5|19779.5|19796.1|19784.1|19791.1|19779.1|20
1741618390000|2025-03-10 14:53:10|19799.4|19787.4|19802.4|19790.4|19805.3|19793.3|19799.4|19787.4|3
1741618400000|2025-03-10 14:53:20|19802.8|19790.8|19808.2|19796.2|19808.2|19796.2|19802.8|19790.8|22
1741618410000|2025-03-10 14:53:30|19807.8|19795.8|19802.8|19790.8|19807.8|19795.8|19800.3|19788.3|25
1741618420000|2025-03-10 14:53:40|19801.5|19789.5|19804.4|19792.4|19804.4|19792.4|19800.7|19788.7|4
1741618430000|2025-03-10 14:53:50|19804.9|19792.9|19802.8|19790.8|19806.9|19794.9|19801.1|19789.1|33
1741618440000|2025-03-10 14:54:00|19801.1|19789.1|19801.1|19789.1|19801.1|19789.1|19801.1|19789.1|5
1741618450000|2025-03-10 14:54:10|19801.5|19789.5|19805.3|19793.3|19805.3|19793.3|19800.3|19788.3|32
1741618460000|2025-03-10 14:54:20|19804.4|19792.4|19805.3|19793.3|19809|19797|19804.4|19792.4|4
1741618470000|2025-03-10 14:54:30|19805.7|19793.7|19797.4|19785.4|19806.1|19794.1|19797.4|19785.4|24
1741618480000|2025-03-10 14:54:40|19796.9|19784.9|19805.3|19793.3|19805.3|19793.3|19796.9|19784.9|14
1741618490000|2025-03-10 14:54:50|19803.6|19791.6|19804.9|19792.9|19804.9|19792.9|19803.6|19791.6|2
1741618500000|2025-03-10 14:55:00|19807.8|19795.8|19810.3|19798.3|19810.3|19798.3|19805.3|19793.3|32
1741618510000|2025-03-10 14:55:10|19809.4|19797.4|19809.8|19797.8|19810.3|19798.3|19806.5|19794.5|4
1741618520000|2025-03-10 14:55:20|19811.5|19799.5|19809.8|19797.8|19811.5|19799.5|19808.2|19796.2|15
1741618530000|2025-03-10 14:55:30|19809|19797|19809.8|19797.8|19809.8|19797.8|19809|19797|2
1741618540000|2025-03-10 14:55:40|19816.1|19804.1|19811.9|19799.9|19816.1|19804.1|19810.3|19798.3|57
1741618550000|2025-03-10 14:55:50|19811.1|19799.1|19810.3|19798.3|19811.1|19799.1|19810.3|19798.3|0
1741618560000|2025-03-10 14:56:00|19809|19797|19814.4|19802.4|19816.9|19804.9|19809|19797|3
1741618570000|2025-03-10 14:56:10|19815.3|19803.3|19819|19807|19819|19807|19815.3|19803.3|5
1741618580000|2025-03-10 14:56:20|19821.5|19809.5|19818.2|19806.2|19825.3|19813.3|19818.2|19806.2|16
1741618590000|2025-03-10 14:56:30|19820.3|19808.3|19822.8|19810.8|19822.8|19810.8|19820.3|19808.3|4
1741618600000|2025-03-10 14:56:40|19820.7|19808.7|19825.7|19813.7|19827.8|19815.8|19817.8|19805.8|6
1741618610000|2025-03-10 14:56:50|19827.8|19815.8|19825.3|19813.3|19827.8|19815.8|19822.8|19810.8|3
1741618620000|2025-03-10 14:57:00|19825.7|19813.7|19820.3|19808.3|19825.7|19813.7|19820.3|19808.3|3
1741618630000|2025-03-10 14:57:10|19818.2|19806.2|19806.1|19794.1|19819.4|19807.4|19806.1|19794.1|8
1741618640000|2025-03-10 14:57:20|19805.7|19793.7|19804.4|19792.4|19806.1|19794.1|19804.4|19792.4|6
1741618650000|2025-03-10 14:57:30|19804|19792|19806.1|19794.1|19808.2|19796.2|19804|19792|11
1741618660000|2025-03-10 14:57:40|19808.2|19796.2|19813.6|19801.6|19814.4|19802.4|19808.2|19796.2|5
1741618670000|2025-03-10 14:57:50|19813.2|19801.2|19813.2|19801.2|19817.3|19805.3|19812.3|19800.3|22
1741618680000|2025-03-10 14:58:00|19810.7|19798.7|19803.6|19791.6|19810.7|19798.7|19803.6|19791.6|7
1741618690000|2025-03-10 14:58:10|19802.8|19790.8|19803.2|19791.2|19803.6|19791.6|19802.8|19790.8|9
1741618700000|2025-03-10 14:58:20|19803.6|19791.6|19804.4|19792.4|19804.4|19792.4|19803.2|19791.2|0
1741618710000|2025-03-10 14:58:30|19803.2|19791.2|19798.6|19786.6|19803.2|19791.2|19798.6|19786.6|6
1741618720000|2025-03-10 14:58:40|19798.2|19786.2|19806.1|19794.1|19806.1|19794.1|19796.9|19784.9|14
1741618730000|2025-03-10 14:58:50|19804.8|19792.8|19808.6|19796.6|19808.6|19796.6|19803.2|19791.2|2
1741618740000|2025-03-10 14:59:00|19810.3|19798.3|19808.2|19796.2|19810.7|19798.7|19808.2|19796.2|4
1741618750000|2025-03-10 14:59:10|19808.6|19796.6|19810.7|19798.7|19810.7|19798.7|19808.6|19796.6|0
1741618760000|2025-03-10 14:59:20|19808.6|19796.6|19808.6|19796.6|19810.3|19798.3|19807.8|19795.8|2
1741618770000|2025-03-10 14:59:30|19811.9|19799.9|19811.9|19799.9|19811.9|19799.9|19811.9|19799.9|3
1741618780000|2025-03-10 14:59:40|19812.7|19800.7|19810.7|19798.7|19813.2|19801.2|19810.7|19798.7|1
1741618790000|2025-03-10 14:59:50|19812.7|19800.7|19810.7|19798.7|19812.7|19800.7|19810.2|19798.2|2
1741618800000|2025-03-10 15:00:00|19809.8|19797.8|19807.7|19795.7|19811.9|19799.9|19807.7|19795.7|8
1741618810000|2025-03-10 15:00:10|19809.4|19797.4|19808.2|19796.2|19809.8|19797.8|19807.3|19795.3|5
1741618820000|2025-03-10 15:00:20|19809.8|19797.8|19812.7|19800.7|19813.6|19801.6|19807.7|19795.7|11
1741618830000|2025-03-10 15:00:30|19814.4|19802.4|19814.8|19802.8|19815.2|19803.2|19814.4|19802.4|1
1741618840000|2025-03-10 15:00:40|19813.6|19801.6|19809|19797|19813.6|19801.6|19808.6|19796.6|0
1741618850000|2025-03-10 15:00:50|19808.6|19796.6|19808.6|19796.6|19810.2|19798.2|19807.7|19795.7|4
1741618860000|2025-03-10 15:01:00|19809.4|19797.4|19805.2|19793.2|19809.4|19797.4|19805.2|19793.2|22
1741618870000|2025-03-10 15:01:10|19806.9|19794.9|19810.7|19798.7|19810.7|19798.7|19806.9|19794.9|2
1741618880000|2025-03-10 15:01:20|19811.5|19799.5|19824.4|19812.4|19824.4|19812.4|19810.2|19798.2|31
1741618890000|2025-03-10 15:01:30|19824.8|19812.8|19824.4|19812.4|19824.8|19812.8|19824.4|19812.4|1
1741618900000|2025-03-10 15:01:40|19828.6|19816.6|19832.3|19820.3|19832.3|19820.3|19828.6|19816.6|28
1741618910000|2025-03-10 15:01:50|19831.9|19819.9|19830.7|19818.7|19833.2|19821.2|19829.8|19817.8|10
1741618920000|2025-03-10 15:02:00|19832.3|19820.3|19832.7|19820.7|19834|19822|19832.3|19820.3|2
1741618930000|2025-03-10 15:02:10|19831.5|19819.5|19826.9|19814.9|19832.3|19820.3|19825.7|19813.7|14
1741618940000|2025-03-10 15:02:20|19825.2|19813.2|19832.7|19820.7|19833.6|19821.6|19825.2|19813.2|7
1741618950000|2025-03-10 15:02:30|19833.6|19821.6|19834.4|19822.4|19834.4|19822.4|19832.7|19820.7|6
1741618960000|2025-03-10 15:02:40|19834|19822|19832.7|19820.7|19834|19822|19831.5|19819.5|9
1741618970000|2025-03-10 15:02:50|19833.6|19821.6|19837.3|19825.3|19837.3|19825.3|19832.7|19820.7|26
1741618980000|2025-03-10 15:03:00|19835.7|19823.7|19839.8|19827.8|19841.5|19829.5|19835.2|19823.2|14
1741618990000|2025-03-10 15:03:10|19845.2|19833.2|19859.8|19847.8|19859.8|19847.8|19845.2|19833.2|23
1741619000000|2025-03-10 15:03:20|19861.9|19849.9|19868.2|19856.2|19871.9|19859.9|19861.1|19849.1|54
1741619010000|2025-03-10 15:03:30|19869.4|19857.4|19865.7|19853.7|19869.4|19857.4|19864.8|19852.8|32
1741619020000|2025-03-10 15:03:40|19867.7|19855.7|19863.2|19851.2|19867.7|19855.7|19860.7|19848.7|11
1741619030000|2025-03-10 15:03:50|19862.7|19850.7|19860.6|19848.6|19864|19852|19860.6|19848.6|6
1741619040000|2025-03-10 15:04:00|19858.1|19846.1|19860.2|19848.2|19860.2|19848.2|19857.3|19845.3|18
1741619050000|2025-03-10 15:04:10|19859|19847|19856.5|19844.5|19860.6|19848.6|19855.6|19843.6|4
1741619060000|2025-03-10 15:04:20|19855.2|19843.2|19863.6|19851.6|19865.2|19853.2|19855.2|19843.2|22
1741619070000|2025-03-10 15:04:30|19863.1|19851.1|19865.2|19853.2|19866.9|19854.9|19863.1|19851.1|2
1741619080000|2025-03-10 15:04:40|19864.8|19852.8|19867.3|19855.3|19869.8|19857.8|19864.8|19852.8|14
1741619090000|2025-03-10 15:04:50|19866.9|19854.9|19866.9|19854.9|19867.3|19855.3|19864.8|19852.8|2
1741619100000|2025-03-10 15:05:00|19865.2|19853.2|19866.9|19854.9|19870.2|19858.2|19865.2|19853.2|8
1741619110000|2025-03-10 15:05:10|19867.7|19855.7|19864.8|19852.8|19867.7|19855.7|19864.8|19852.8|6
1741619120000|2025-03-10 15:05:20|19862.7|19850.7|19856.9|19844.9|19863.1|19851.1|19856.9|19844.9|35
1741619130000|2025-03-10 15:05:30|19858.1|19846.1|19859.4|19847.4|19861.9|19849.9|19857.3|19845.3|17
1741619140000|2025-03-10 15:05:40|19859.8|19847.8|19871.1|19859.1|19871.1|19859.1|19859.4|19847.4|8
1741619150000|2025-03-10 15:05:50|19868.6|19856.6|19874|19862|19874|19862|19868.6|19856.6|10
1741619160000|2025-03-10 15:06:00|19874.8|19862.8|19865.2|19853.2|19876.9|19864.9|19865.2|19853.2|11
1741619170000|2025-03-10 15:06:10|19866.5|19854.5|19862.7|19850.7|19867.7|19855.7|19862.7|19850.7|1
1741619180000|2025-03-10 15:06:20|19865.6|19853.6|19864.4|19852.4|19866.9|19854.9|19864.4|19852.4|2
1741619190000|2025-03-10 15:06:30|19864.8|19852.8|19874.4|19862.4|19874.4|19862.4|19864.8|19852.8|11
1741619200000|2025-03-10 15:06:40|19871.1|19859.1|19870.6|19858.6|19872.7|19860.7|19869.4|19857.4|5
1741619210000|2025-03-10 15:06:50|19871.5|19859.5|19874.8|19862.8|19876.9|19864.9|19871.5|19859.5|39
1741619220000|2025-03-10 15:07:00|19873.6|19861.6|19864.8|19852.8|19873.6|19861.6|19864.8|19852.8|37
1741619230000|2025-03-10 15:07:10|19863.6|19851.6|19871.1|19859.1|19874.4|19862.4|19863.6|19851.6|12
1741619240000|2025-03-10 15:07:20|19870.2|19858.2|19869|19857|19870.2|19858.2|19868.1|19856.1|25
1741619250000|2025-03-10 15:07:30|19868.1|19856.1|19876.9|19864.9|19876.9|19864.9|19868.1|19856.1|26
1741619260000|2025-03-10 15:07:40|19877.3|19865.3|19879.4|19867.4|19882.3|19870.3|19877.3|19865.3|5
1741619270000|2025-03-10 15:07:50|19879|19867|19884|19872|19884|19872|19876.5|19864.5|23
1741619280000|2025-03-10 15:08:00|19884.8|19872.8|19882.7|19870.7|19884.8|19872.8|19878.5|19866.5|34
1741619290000|2025-03-10 15:08:10|19883.5|19871.5|19884.4|19872.4|19886|19874|19883.5|19871.5|2
1741619300000|2025-03-10 15:08:20|19884|19872|19874.8|19862.8|19884.4|19872.4|19874.8|19862.8|31
1741619310000|2025-03-10 15:08:30|19881.5|19869.5|19884|19872|19889|19877|19881.5|19869.5|44
1741619320000|2025-03-10 15:08:40|19885.6|19873.6|19883.5|19871.5|19886|19874|19883.5|19871.5|2
1741619330000|2025-03-10 15:08:50|19886|19874|19888.5|19876.5|19888.5|19876.5|19886|19874|8
1741619340000|2025-03-10 15:09:00|19889|19877|19881.9|19869.9|19889|19877|19881.9|19869.9|3
1741619350000|2025-03-10 15:09:10|19880.2|19868.2|19874.4|19862.4|19881|19869|19874.4|19862.4|18
1741619360000|2025-03-10 15:09:20|19875.2|19863.2|19881.9|19869.9|19881.9|19869.9|19874.4|19862.4|6
1741619370000|2025-03-10 15:09:30|19880.2|19868.2|19873.1|19861.1|19880.2|19868.2|19873.1|19861.1|4
1741619380000|2025-03-10 15:09:40|19874|19862|19868.5|19856.5|19874|19862|19868.5|19856.5|5
1741619390000|2025-03-10 15:09:50|19866.9|19854.9|19866|19854|19866.9|19854.9|19866|19854|1
1741619400000|2025-03-10 15:10:00|19864.4|19852.4|19859|19847|19866.5|19854.5|19859|19847|17
1741619410000|2025-03-10 15:10:10|19861|19849|19881.5|19869.5|19881.5|19869.5|19861|19849|14
1741619420000|2025-03-10 15:10:20|19882.7|19870.7|19883.1|19871.1|19886.9|19874.9|19882.3|19870.3|8
1741619430000|2025-03-10 15:10:30|19882.7|19870.7|19881|19869|19882.7|19870.7|19880.6|19868.6|6
1741619440000|2025-03-10 15:10:40|19878.5|19866.5|19878.5|19866.5|19878.5|19866.5|19877.7|19865.7|5
1741619450000|2025-03-10 15:10:50|19878.1|19866.1|19877.7|19865.7|19878.1|19866.1|19877.7|19865.7|2
1741619460000|2025-03-10 15:11:00|19878.1|19866.1|19879|19867|19883.5|19871.5|19878.1|19866.1|7
1741619470000|2025-03-10 15:11:10|19878.1|19866.1|19875.2|19863.2|19878.1|19866.1|19874|19862|5
1741619480000|2025-03-10 15:11:20|19874|19862|19877.3|19865.3|19877.3|19865.3|19871.5|19859.5|13
1741619490000|2025-03-10 15:11:30|19876|19864|19877.3|19865.3|19877.3|19865.3|19876|19864|5
1741619500000|2025-03-10 15:11:40|19876.9|19864.9|19874.8|19862.8|19876.9|19864.9|19874.8|19862.8|11
1741619510000|2025-03-10 15:11:50|19875.2|19863.2|19879.4|19867.4|19879.4|19867.4|19874|19862|5
1741619520000|2025-03-10 15:12:00|19875.2|19863.2|19875.2|19863.2|19879.4|19867.4|19875.2|19863.2|15
1741619530000|2025-03-10 15:12:10|19874.4|19862.4|19875.6|19863.6|19877.7|19865.7|19874|19862|8
1741619540000|2025-03-10 15:12:20|19875.2|19863.2|19865.6|19853.6|19878.5|19866.5|19865.6|19853.6|12
1741619550000|2025-03-10 15:12:30|19867.7|19855.7|19865.6|19853.6|19867.7|19855.7|19865.6|19853.6|3
1741619560000|2025-03-10 15:12:40|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|19866.9|19854.9|22
1741619570000|2025-03-10 15:12:50|19868.9|19856.9|19863.5|19851.5|19868.9|19856.9|19863.5|19851.5|5
1741619580000|2025-03-10 15:13:00|19862.7|19850.7|19865.2|19853.2|19865.2|19853.2|19860.2|19848.2|1
1741619590000|2025-03-10 15:13:10|19866.9|19854.9|19869.4|19857.4|19869.4|19857.4|19866.4|19854.4|3
1741619600000|2025-03-10 15:13:20|19870.2|19858.2|19873.9|19861.9|19873.9|19861.9|19870.2|19858.2|3
1741619610000|2025-03-10 15:13:30|19872.7|19860.7|19871|19859|19872.7|19860.7|19870.2|19858.2|5
1741619620000|2025-03-10 15:13:40|19870.6|19858.6|19868.9|19856.9|19870.6|19858.6|19868.5|19856.5|1
1741619630000|2025-03-10 15:13:50|19868.5|19856.5|19868.5|19856.5|19871|19859|19868.1|19856.1|5
1741619640000|2025-03-10 15:14:00|19869.8|19857.8|19871.4|19859.4|19875.2|19863.2|19869.8|19857.8|2
1741619650000|2025-03-10 15:14:10|19878.5|19866.5|19875.2|19863.2|19878.9|19866.9|19875.2|19863.2|6
1741619660000|2025-03-10 15:14:20|19874.8|19862.8|19878.5|19866.5|19878.5|19866.5|19874.8|19862.8|1
1741619670000|2025-03-10 15:14:30|19876|19864|19876|19864|19876.4|19864.4|19876|19864|1
1741619680000|2025-03-10 15:14:40|19876.4|19864.4|19876|19864|19876.4|19864.4|19875.2|19863.2|1
1741619690000|2025-03-10 15:14:50|19878.5|19866.5|19877.3|19865.3|19878.5|19866.5|19877.3|19865.3|7
1741619700000|2025-03-10 15:15:00|19876.4|19864.4|19880.2|19868.2|19880.2|19868.2|19876|19864|9
1741619710000|2025-03-10 15:15:10|19879.8|19867.8|19876.4|19864.4|19880.2|19868.2|19876.4|19864.4|5
1741619720000|2025-03-10 15:15:20|19877.3|19865.3|19877.3|19865.3|19878.5|19866.5|19876.4|19864.4|0
1741619730000|2025-03-10 15:15:30|19876.4|19864.4|19879.8|19867.8|19879.8|19867.8|19876.4|19864.4|2
1741619740000|2025-03-10 15:15:40|19879.4|19867.4|19878.1|19866.1|19879.4|19867.4|19878.1|19866.1|3
1741619750000|2025-03-10 15:15:50|19877.3|19865.3|19875.6|19863.6|19877.3|19865.3|19874.8|19862.8|5
1741619760000|2025-03-10 15:16:00|19876.4|19864.4|19873.9|19861.9|19876.9|19864.9|19873.1|19861.1|4
1741619770000|2025-03-10 15:16:10|19874.4|19862.4|19870.2|19858.2|19874.4|19862.4|19870.2|19858.2|4
1741619780000|2025-03-10 15:16:20|19871|19859|19871.4|19859.4|19873.1|19861.1|19870.6|19858.6|4
1741619790000|2025-03-10 15:16:30|19873.9|19861.9|19872.7|19860.7|19873.9|19861.9|19871.9|19859.9|6
1741619800000|2025-03-10 15:16:40|19871.9|19859.9|19880.2|19868.2|19880.2|19868.2|19871.4|19859.4|7
1741619810000|2025-03-10 15:16:50|19879.4|19867.4|19883.1|19871.1|19883.1|19871.1|19879.4|19867.4|3
1741619820000|2025-03-10 15:17:00|19882.3|19870.3|19879.3|19867.3|19883.1|19871.1|19878.9|19866.9|5
1741619830000|2025-03-10 15:17:10|19880.2|19868.2|19881|19869|19881|19869|19879.3|19867.3|18
1741619840000|2025-03-10 15:17:20|19881.4|19869.4|19883.5|19871.5|19883.5|19871.5|19881.4|19869.4|6
1741619850000|2025-03-10 15:17:30|19883.1|19871.1|19887.3|19875.3|19887.3|19875.3|19879.8|19867.8|5
1741619860000|2025-03-10 15:17:40|19886.4|19874.4|19884.8|19872.8|19887.3|19875.3|19884.8|19872.8|3
1741619870000|2025-03-10 15:17:50|19887.3|19875.3|19886|19874|19887.3|19875.3|19886|19874|4
1741619880000|2025-03-10 15:18:00|19883.1|19871.1|19875.6|19863.6|19883.1|19871.1|19874.8|19862.8|18
1741619890000|2025-03-10 15:18:10|19876.4|19864.4|19875.2|19863.2|19876.4|19864.4|19874.3|19862.3|5
1741619900000|2025-03-10 15:18:20|19875.6|19863.6|19877.3|19865.3|19878.9|19866.9|19875.6|19863.6|11
1741619910000|2025-03-10 15:18:30|19878.5|19866.5|19871|19859|19879.8|19867.8|19871|19859|11
1741619920000|2025-03-10 15:18:40|||||||||2
1741619930000|2025-03-10 15:18:50|19871.8|19859.8|19872.3|19860.3|19872.3|19860.3|19870.6|19858.6|4
1741619940000|2025-03-10 15:19:00|19871.8|19859.8|19867.3|19855.3|19871.8|19859.8|19867.3|19855.3|29
1741619950000|2025-03-10 15:19:10|19866.4|19854.4|19868.5|19856.5|19868.9|19856.9|19864.8|19852.8|4
1741619960000|2025-03-10 15:19:20|19867.7|19855.7|19873.5|19861.5|19873.5|19861.5|19867.3|19855.3|7
1741619970000|2025-03-10 15:19:30|19872.7|19860.7|19868.9|19856.9|19872.7|19860.7|19868.9|19856.9|2
1741619980000|2025-03-10 15:19:40|19870.6|19858.6|19864.3|19852.3|19870.6|19858.6|19863.1|19851.1|6
1741619990000|2025-03-10 15:19:50|19863.9|19851.9|19865.2|19853.2|19865.2|19853.2|19863.9|19851.9|0
1741620000000|2025-03-10 15:20:00|19864.8|19852.8|19861.4|19849.4|19865.2|19853.2|19860.2|19848.2|10
1741620010000|2025-03-10 15:20:10|19862.3|19850.3|19862.3|19850.3|19863.9|19851.9|19861.4|19849.4|3
1741620020000|2025-03-10 15:20:20|19861.4|19849.4|19862.3|19850.3|19862.3|19850.3|19860.6|19848.6|2
1741620030000|2025-03-10 15:20:30|19861.4|19849.4|19859.8|19847.8|19861.4|19849.4|19858.1|19846.1|1
1741620040000|2025-03-10 15:20:40|19861|19849|19861.8|19849.8|19863.9|19851.9|19861|19849|15
1741620050000|2025-03-10 15:20:50|19862.7|19850.7|19861.4|19849.4|19863.1|19851.1|19861.4|19849.4|5
1741620060000|2025-03-10 15:21:00|19863.1|19851.1|19863.5|19851.5|19863.5|19851.5|19862.3|19850.3|1
1741620070000|2025-03-10 15:21:10|19862.7|19850.7|19861|19849|19863.5|19851.5|19861|19849|5
1741620080000|2025-03-10 15:21:20|19859.8|19847.8|19858.5|19846.5|19859.8|19847.8|19853.9|19841.9|5
1741620090000|2025-03-10 15:21:30|19857.7|19845.7|19863.5|19851.5|19863.5|19851.5|19857.2|19845.2|3
1741620100000|2025-03-10 15:21:40|19861|19849|19861|19849|19862.2|19850.2|19860.6|19848.6|6
1741620110000|2025-03-10 15:21:50|19861.8|19849.8|19859.7|19847.7|19862.2|19850.2|19859.7|19847.7|6
1741620120000|2025-03-10 15:22:00|19860.6|19848.6|19856.4|19844.4|19860.6|19848.6|19855.2|19843.2|30
1741620130000|2025-03-10 15:22:10|19855.2|19843.2|19851.8|19839.8|19856.4|19844.4|19851.8|19839.8|18
1741620140000|2025-03-10 15:22:20|19852.7|19840.7|19851.4|19839.4|19852.7|19840.7|19851.4|19839.4|0
1741620150000|2025-03-10 15:22:30|19852.7|19840.7|19856.8|19844.8|19858.1|19846.1|19852.7|19840.7|38
1741620160000|2025-03-10 15:22:40|19857.7|19845.7|19862.7|19850.7|19863.1|19851.1|19857.7|19845.7|21
1741620170000|2025-03-10 15:22:50|19863.9|19851.9|19864.3|19852.3|19864.3|19852.3|19862.7|19850.7|2
1741620180000|2025-03-10 15:23:00|19866.8|19854.8|19875.6|19863.6|19875.6|19863.6|19863.9|19851.9|12
1741620190000|2025-03-10 15:23:10|19873.9|19861.9|19875.2|19863.2|19875.2|19863.2|19873.9|19861.9|1
1741620200000|2025-03-10 15:23:20|19874.3|19862.3|19870.2|19858.2|19875.6|19863.6|19870.2|19858.2|5
1741620210000|2025-03-10 15:23:30|19870.6|19858.6|19869.3|19857.3|19870.6|19858.6|19868.9|19856.9|0
1741620220000|2025-03-10 15:23:40|19870.2|19858.2|19872.7|19860.7|19872.7|19860.7|19869.3|19857.3|11
1741620230000|2025-03-10 15:23:50|19871.4|19859.4|19871|19859|19875.6|19863.6|19871|19859|6
1741620240000|2025-03-10 15:24:00|19870.6|19858.6|19871|19859|19871|19859|19868.1|19856.1|16
1741620250000|2025-03-10 15:24:10|19870.2|19858.2|19872.2|19860.2|19872.2|19860.2|19870.2|19858.2|2
1741620260000|2025-03-10 15:24:20|19871.8|19859.8|19871.8|19859.8|19872.2|19860.2|19869.7|19857.7|4
1741620270000|2025-03-10 15:24:30|19872.2|19860.2|19872.7|19860.7|19873.9|19861.9|19870.2|19858.2|4
1741620280000|2025-03-10 15:24:40|19871|19859|19868.5|19856.5|19871|19859|19868.5|19856.5|15
1741620290000|2025-03-10 15:24:50|19868.1|19856.1|19868.5|19856.5|19868.5|19856.5|19865.6|19853.6|12
1741620300000|2025-03-10 15:25:00|19867.7|19855.7|19871|19859|19871|19859|19867.7|19855.7|1
1741620310000|2025-03-10 15:25:10|19873.5|19861.5|19870.2|19858.2|19873.5|19861.5|19870.2|19858.2|30
1741620320000|2025-03-10 15:25:20|19869.3|19857.3|19868.1|19856.1|19869.3|19857.3|19868.1|19856.1|0
1741620330000|2025-03-10 15:25:30|19870.2|19858.2|19870.6|19858.6|19871|19859|19868.5|19856.5|6
1741620340000|2025-03-10 15:25:40|19870.2|19858.2|19870.6|19858.6|19870.6|19858.6|19868.9|19856.9|2
1741620350000|2025-03-10 15:25:50|19868.9|19856.9|19868.5|19856.5|19868.9|19856.9|19868.5|19856.5|9
1741620360000|2025-03-10 15:26:00|19866.8|19854.8|19866|19854|19867.6|19855.6|19866|19854|5
1741620370000|2025-03-10 15:26:10|19866.8|19854.8|19866|19854|19866.8|19854.8|19866|19854|0
1741620380000|2025-03-10 15:26:20|19865.1|19853.1|19865.1|19853.1|19866|19854|19865.1|19853.1|12
1741620390000|2025-03-10 15:26:30|19866.8|19854.8|19863.5|19851.5|19866.8|19854.8|19862.2|19850.2|2
1741620400000|2025-03-10 15:26:40|19864.7|19852.7|19867.6|19855.6|19868.1|19856.1|19864.7|19852.7|4
1741620410000|2025-03-10 15:26:50|19869.3|19857.3|19867.2|19855.2|19870.1|19858.1|19867.2|19855.2|3
1741620420000|2025-03-10 15:27:00|19868.1|19856.1|19866|19854|19868.1|19856.1|19866|19854|7
1741620430000|2025-03-10 15:27:10|19864.3|19852.3|19869.7|19857.7|19869.7|19857.7|19864.3|19852.3|4
1741620440000|2025-03-10 15:27:20|19870.1|19858.1|19871|19859|19871|19859|19870.1|19858.1|2
1741620450000|2025-03-10 15:27:30|19870.6|19858.6|19871|19859|19872.2|19860.2|19870.6|19858.6|8
1741620460000|2025-03-10 15:27:40|19871.8|19859.8|19863.5|19851.5|19871.8|19859.8|19863.5|19851.5|1
1741620470000|2025-03-10 15:27:50|19864.3|19852.3|19858.9|19846.9|19864.3|19852.3|19858.9|19846.9|3
1741620480000|2025-03-10 15:28:00|19858.5|19846.5|19856|19844|19858.5|19846.5|19856|19844|2
1741620490000|2025-03-10 15:28:10|19855.1|19843.1|19856.4|19844.4|19856.4|19844.4|19855.1|19843.1|0
1741620500000|2025-03-10 15:28:20|19854.7|19842.7|19853.9|19841.9|19854.7|19842.7|19853.9|19841.9|1
1741620510000|2025-03-10 15:28:30|19856.4|19844.4|19862.6|19850.6|19863.5|19851.5|19856.4|19844.4|23
1741620520000|2025-03-10 15:28:40|19863.5|19851.5|19862.6|19850.6|19863.5|19851.5|19861.4|19849.4|2
1741620530000|2025-03-10 15:28:50|19863.1|19851.1|19861|19849|19864.3|19852.3|19856.8|19844.8|14
1741620540000|2025-03-10 15:29:00|19862.6|19850.6|19865.1|19853.1|19865.1|19853.1|19862.6|19850.6|0
1741620550000|2025-03-10 15:29:10|19863.9|19851.9|19865.1|19853.1|19865.1|19853.1|19863.9|19851.9|1
1741620570000|2025-03-10 15:29:30|19864.3|19852.3|19864.3|19852.3|19864.3|19852.3|19864.3|19852.3|1
1741620580000|2025-03-10 15:29:40|19865.6|19853.6|19865.6|19853.6|19865.6|19853.6|19865.1|19853.1|3
1741620590000|2025-03-10 15:29:50|19869.7|19857.7|19870.6|19858.6|19870.6|19858.6|19869.7|19857.7|2
1741620600000|2025-03-10 15:30:00|19869.7|19857.7|19865.1|19853.1|19869.7|19857.7|19864.7|19852.7|14
1741620610000|2025-03-10 15:30:10|19863.9|19851.9|19856.8|19844.8|19863.9|19851.9|19856.8|19844.8|2
1741620620000|2025-03-10 15:30:20|19858.5|19846.5|19851.4|19839.4|19858.9|19846.9|19851.4|19839.4|11
1741620630000|2025-03-10 15:30:30|19852.6|19840.6|19855.1|19843.1|19855.1|19843.1|19852.6|19840.6|1
1741620640000|2025-03-10 15:30:40|19857.6|19845.6|19861.8|19849.8|19861.8|19849.8|19857.6|19845.6|12
1741620650000|2025-03-10 15:30:50|19862.6|19850.6|19861.4|19849.4|19862.6|19850.6|19861.4|19849.4|0
1741620660000|2025-03-10 15:31:00|19856.8|19844.8|19858.5|19846.5|19859.3|19847.3|19856.8|19844.8|6
1741620670000|2025-03-10 15:31:10|19857.6|19845.6|19858.9|19846.9|19858.9|19846.9|19857.2|19845.2|20
1741620680000|2025-03-10 15:31:20|19859.3|19847.3|19860.5|19848.5|19860.5|19848.5|19856|19844|10
1741620690000|2025-03-10 15:31:30|19859.7|19847.7|19859.7|19847.7|19860.5|19848.5|19858|19846|5
1741620700000|2025-03-10 15:31:40|19859.3|19847.3|19865.1|19853.1|19866|19854|19859.3|19847.3|12
1741620710000|2025-03-10 15:31:50|19864.7|19852.7|19863.5|19851.5|19864.7|19852.7|19863|19851|4
1741620720000|2025-03-10 15:32:00|19865.1|19853.1|19870.5|19858.5|19870.5|19858.5|19865.1|19853.1|18
1741620730000|2025-03-10 15:32:10|19871.4|19859.4|19874.3|19862.3|19874.3|19862.3|19871.4|19859.4|5
1741620740000|2025-03-10 15:32:20|19873|19861|19872.2|19860.2|19873|19861|19871.4|19859.4|10
1741620750000|2025-03-10 15:32:30|19871.4|19859.4|19870.5|19858.5|19871.8|19859.8|19869.7|19857.7|6
1741620760000|2025-03-10 15:32:40|19871|19859|19873.9|19861.9|19873.9|19861.9|19871|19859|4
1741620770000|2025-03-10 15:32:50|19873|19861|19873|19861|19873|19861|19873|19861|1
1741620780000|2025-03-10 15:33:00|19873.9|19861.9|19880.5|19868.5|19880.5|19868.5|19873|19861|7
1741620790000|2025-03-10 15:33:10|19881|19869|19881.4|19869.4|19881.4|19869.4|19876.4|19864.4|23
1741620800000|2025-03-10 15:33:20|19880.5|19868.5|19877.2|19865.2|19880.5|19868.5|19877.2|19865.2|9
1741620810000|2025-03-10 15:33:30|19876.4|19864.4|19875.5|19863.5|19876.4|19864.4|19875.5|19863.5|2
1741620820000|2025-03-10 15:33:40|19874.7|19862.7|19873.5|19861.5|19875.5|19863.5|19873|19861|5
1741620830000|2025-03-10 15:33:50|19873.9|19861.9|19877.2|19865.2|19877.2|19865.2|19873.9|19861.9|5
1741620840000|2025-03-10 15:34:00|19870.5|19858.5|19866.4|19854.4|19870.5|19858.5|19864.3|19852.3|72
1741620850000|2025-03-10 15:34:10|19865.5|19853.5|19871.8|19859.8|19873.5|19861.5|19865.5|19853.5|25
1741620860000|2025-03-10 15:34:20|19869.7|19857.7|19872.6|19860.6|19874.7|19862.7|19869.7|19857.7|5
1741620870000|2025-03-10 15:34:30|19874.3|19862.3|19871.8|19859.8|19874.3|19862.3|19867.6|19855.6|4
1741620880000|2025-03-10 15:34:40|19871|19859|19868.4|19856.4|19871|19859|19867.6|19855.6|0
1741620890000|2025-03-10 15:34:50|19867.2|19855.2|19869.7|19857.7|19869.7|19857.7|19865.9|19853.9|1
1741620900000|2025-03-10 15:35:00|19869.3|19857.3|19872.6|19860.6|19872.6|19860.6|19869.3|19857.3|3
1741620910000|2025-03-10 15:35:10|19873.9|19861.9|19872.6|19860.6|19873.9|19861.9|19872.6|19860.6|1
1741620920000|2025-03-10 15:35:20|19872.2|19860.2|19867.2|19855.2|19872.2|19860.2|19867.2|19855.2|7
1741620930000|2025-03-10 15:35:30|19868|19856|19867.2|19855.2|19868.9|19856.9|19867.2|19855.2|2
1741620940000|2025-03-10 15:35:40|19868.4|19856.4|19874.7|19862.7|19874.7|19862.7|19868.4|19856.4|7
1741620950000|2025-03-10 15:35:50|19873.9|19861.9|19874.7|19862.7|19874.7|19862.7|19873.9|19861.9|1
1741620960000|2025-03-10 15:36:00|19873.9|19861.9|19875.1|19863.1|19877.2|19865.2|19873.4|19861.4|7
1741620970000|2025-03-10 15:36:10|19875.9|19863.9|19876.4|19864.4|19877.2|19865.2|19875.9|19863.9|1
1741620980000|2025-03-10 15:36:20|19877.2|19865.2|19873.4|19861.4|19877.2|19865.2|19873.4|19861.4|4
1741620990000|2025-03-10 15:36:30|19872.2|19860.2|19874.7|19862.7|19874.7|19862.7|19870.9|19858.9|2
1741621000000|2025-03-10 15:36:40|19875.5|19863.5|19874.7|19862.7|19875.5|19863.5|19874.7|19862.7|2
1741621010000|2025-03-10 15:36:50|19875.5|19863.5|19875.5|19863.5|19875.5|19863.5|19875.5|19863.5|3
1741621020000|2025-03-10 15:37:00|||||||||4
1741621030000|2025-03-10 15:37:10|19873.9|19861.9|19873.4|19861.4|19874.3|19862.3|19873.4|19861.4|3
1741621040000|2025-03-10 15:37:20|19872.6|19860.6|19874.3|19862.3|19874.3|19862.3|19872.6|19860.6|0
1741621050000|2025-03-10 15:37:30|19873.4|19861.4|19873.4|19861.4|19873.4|19861.4|19872.6|19860.6|3
1741621060000|2025-03-10 15:37:40|19873.9|19861.9|19872.2|19860.2|19874.3|19862.3|19872.2|19860.2|1
1741621070000|2025-03-10 15:37:50|19870.9|19858.9|19866.4|19854.4|19870.9|19858.9|19866.4|19854.4|4
1741621080000|2025-03-10 15:38:00|19867.2|19855.2|19872.2|19860.2|19872.6|19860.6|19867.2|19855.2|31
1741621090000|2025-03-10 15:38:10|19872.6|19860.6|19874.7|19862.7|19874.7|19862.7|19872.6|19860.6|2
1741621100000|2025-03-10 15:38:20|19873.9|19861.9|19874.7|19862.7|19874.7|19862.7|19873.9|19861.9|1
1741621110000|2025-03-10 15:38:30|19873.9|19861.9|19873.9|19861.9|19873.9|19861.9|19873.9|19861.9|0
1741621120000|2025-03-10 15:38:40|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|19874.7|19862.7|3
1741621130000|2025-03-10 15:38:50|19873|19861|19869.7|19857.7|19873|19861|19869.7|19857.7|6
1741621150000|2025-03-10 15:39:10|19868.4|19856.4|19870.5|19858.5|19870.5|19858.5|19867.2|19855.2|12
1741621160000|2025-03-10 15:39:20|19869.7|19857.7|19871.8|19859.8|19871.8|19859.8|19869.7|19857.7|5
1741621170000|2025-03-10 15:39:30|19870.1|19858.1|19866.8|19854.8|19871.8|19859.8|19866.8|19854.8|5
1741621180000|2025-03-10 15:39:40|19867.2|19855.2|19866.8|19854.8|19867.2|19855.2|19866.8|19854.8|2
1741621190000|2025-03-10 15:39:50|19867.2|19855.2|19868.4|19856.4|19868.4|19856.4|19865.9|19853.9|2
1741621200000|2025-03-10 15:40:00|19869.3|19857.3|19868.8|19856.8|19870.1|19858.1|19868.4|19856.4|4
1741621210000|2025-03-10 15:40:10|19868.4|19856.4|19868.4|19856.4|19868.4|19856.4|19868.4|19856.4|0
1741621220000|2025-03-10 15:40:20|19868|19856|19868.4|19856.4|19870.5|19858.5|19866.3|19854.3|16
1741621230000|2025-03-10 15:40:30|19868.8|19856.8|19869.7|19857.7|19869.7|19857.7|19868.8|19856.8|0
1741621240000|2025-03-10 15:40:40|19870.1|19858.1|19870.9|19858.9|19871.3|19859.3|19868.8|19856.8|7
1741621250000|2025-03-10 15:40:50|19870.5|19858.5|19869.7|19857.7|19870.5|19858.5|19868.8|19856.8|0
1741621260000|2025-03-10 15:41:00|19865.9|19853.9|19863.8|19851.8|19867.2|19855.2|19863.8|19851.8|8
1741621270000|2025-03-10 15:41:10|19864.7|19852.7|19872.6|19860.6|19872.6|19860.6|19863.8|19851.8|3
1741621280000|2025-03-10 15:41:20|19872.2|19860.2|19871.8|19859.8|19873.8|19861.8|19871.8|19859.8|5
1741621290000|2025-03-10 15:41:30|19872.6|19860.6|19870.1|19858.1|19873.4|19861.4|19867.6|19855.6|10
1741621300000|2025-03-10 15:41:40|19868.4|19856.4|19865.9|19853.9|19868.4|19856.4|19865.9|19853.9|2
1741621310000|2025-03-10 15:41:50|19865.1|19853.1|19864.7|19852.7|19865.1|19853.1|19862.6|19850.6|4
1741621320000|2025-03-10 15:42:00|19865.1|19853.1|19867.2|19855.2|19868.8|19856.8|19864.7|19852.7|8
1741621330000|2025-03-10 15:42:10|19866.8|19854.8|19866.8|19854.8|19866.8|19854.8|19866.8|19854.8|3
1741621340000|2025-03-10 15:42:20|19865.9|19853.9|19867.2|19855.2|19868|19856|19864.7|19852.7|4
1741621350000|2025-03-10 15:42:30|19865.9|19853.9|19865.9|19853.9|19865.9|19853.9|19865.1|19853.1|3
1741621360000|2025-03-10 15:42:40|19866.8|19854.8|19854.7|19842.7|19867.2|19855.2|19854.7|19842.7|7
1741621370000|2025-03-10 15:42:50|19855.1|19843.1|19855.1|19843.1|19857.6|19845.6|19855.1|19843.1|4
1741621380000|2025-03-10 15:43:00|19855.5|19843.5|19860.1|19848.1|19860.1|19848.1|19855.5|19843.5|2
1741621390000|2025-03-10 15:43:10|19863.8|19851.8|19859.3|19847.3|19863.8|19851.8|19858|19846|30
1741621400000|2025-03-10 15:43:20|19858.4|19846.4|19851.8|19839.8|19858.4|19846.4|19851.8|19839.8|1
1741621410000|2025-03-10 15:43:30|19852.6|19840.6|19860.5|19848.5|19860.5|19848.5|19852.6|19840.6|12
1741621420000|2025-03-10 15:43:40|19860.9|19848.9|19863|19851|19863.4|19851.4|19860.9|19848.9|0
1741621430000|2025-03-10 15:43:50|19864.2|19852.2|19864.7|19852.7|19864.7|19852.7|19864.2|19852.2|1
1741621440000|2025-03-10 15:44:00|19868|19856|19870.1|19858.1|19870.9|19858.9|19868|19856|13
1741621450000|2025-03-10 15:44:10|19872.2|19860.2|19867.6|19855.6|19875.1|19863.1|19867.6|19855.6|3
1741621460000|2025-03-10 15:44:20|19866.7|19854.7|19865.5|19853.5|19868|19856|19865.1|19853.1|3
1741621470000|2025-03-10 15:44:30|19867.2|19855.2|19865.9|19853.9|19867.2|19855.2|19865.9|19853.9|3
1741621480000|2025-03-10 15:44:40|19865.5|19853.5|19865.5|19853.5|19865.5|19853.5|19865.5|19853.5|3
1741621500000|2025-03-10 15:45:00|19860.9|19848.9|19858.8|19846.8|19860.9|19848.9|19858.8|19846.8|29
1741621510000|2025-03-10 15:45:10|19857.2|19845.2|19850.1|19838.1|19857.2|19845.2|19850.1|19838.1|4
1741621520000|2025-03-10 15:45:20|19850.9|19838.9|19851.3|19839.3|19851.3|19839.3|19850.1|19838.1|4
1741621530000|2025-03-10 15:45:30|19851.7|19839.7|19850.9|19838.9|19854.2|19842.2|19849.7|19837.7|18
1741621540000|2025-03-10 15:45:40|19851.7|19839.7|19850.1|19838.1|19851.7|19839.7|19850.1|19838.1|0
1741621550000|2025-03-10 15:45:50|19851.7|19839.7|19851.7|19839.7|19853|19841|19850.1|19838.1|0
1741621560000|2025-03-10 15:46:00|19852.6|19840.6|19852.2|19840.2|19852.6|19840.6|19849.7|19837.7|11
1741621570000|2025-03-10 15:46:10|19853.8|19841.8|19854.2|19842.2|19858|19846|19853|19841|14
1741621580000|2025-03-10 15:46:20|19853|19841|19845.9|19833.9|19853|19841|19845.9|19833.9|5
1741621590000|2025-03-10 15:46:30|19846.7|19834.7|19846.7|19834.7|19846.7|19834.7|19845.5|19833.5|8
1741621600000|2025-03-10 15:46:40|19848.4|19836.4|19845.5|19833.5|19849.7|19837.7|19845.5|19833.5|2
1741621610000|2025-03-10 15:46:50|19845.9|19833.9|19847.6|19835.6|19847.6|19835.6|19845.5|19833.5|1
1741621620000|2025-03-10 15:47:00|19846.3|19834.3|19847.6|19835.6|19847.6|19835.6|19845.5|19833.5|16
1741621630000|2025-03-10 15:47:10|19848.8|19836.8|19844.7|19832.7|19848.8|19836.8|19844.7|19832.7|4
1741621640000|2025-03-10 15:47:20|19847.2|19835.2|19847.2|19835.2|19847.2|19835.2|19845.1|19833.1|2
1741621650000|2025-03-10 15:47:30|19845.9|19833.9|19849.7|19837.7|19849.7|19837.7|19845.5|19833.5|8
1741621660000|2025-03-10 15:47:40|19852.2|19840.2|19852.2|19840.2|19852.2|19840.2|19849.7|19837.7|3
1741621670000|2025-03-10 15:47:50|19847.2|19835.2|19844.7|19832.7|19847.2|19835.2|19844.7|19832.7|5
1741621680000|2025-03-10 15:48:00|19844.2|19832.2|19842.6|19830.6|19845.1|19833.1|19842.6|19830.6|4
1741621690000|2025-03-10 15:48:10|19843.4|19831.4|19842.1|19830.1|19843.4|19831.4|19842.1|19830.1|0
1741621700000|2025-03-10 15:48:20|19841.7|19829.7|19839.6|19827.6|19842.1|19830.1|19835.9|19823.9|7
1741621710000|2025-03-10 15:48:30|19838.8|19826.8|19835.9|19823.9|19838.8|19826.8|19835.9|19823.9|12
1741621720000|2025-03-10 15:48:40|19836.3|19824.3|19837.6|19825.6|19838.4|19826.4|19836.3|19824.3|10
1741621730000|2025-03-10 15:48:50|19836.7|19824.7|19836.7|19824.7|19837.1|19825.1|19836.7|19824.7|6
1741621740000|2025-03-10 15:49:00|19835.9|19823.9|19836.7|19824.7|19837.1|19825.1|19834.6|19822.6|2
1741621750000|2025-03-10 15:49:10|19835.9|19823.9|19839.6|19827.6|19839.6|19827.6|19835.9|19823.9|11
1741621760000|2025-03-10 15:49:20|19841.7|19829.7|19841.7|19829.7|19841.7|19829.7|19840.9|19828.9|2
1741621770000|2025-03-10 15:49:30|19843|19831|19837.1|19825.1|19843|19831|19837.1|19825.1|10
1741621780000|2025-03-10 15:49:40|19838.8|19826.8|19839.6|19827.6|19840.9|19828.9|19838.4|19826.4|8
1741621790000|2025-03-10 15:49:50|19840.1|19828.1|19837.1|19825.1|19840.1|19828.1|19837.1|19825.1|36
1741621800000|2025-03-10 15:50:00|19837.6|19825.6|19838.4|19826.4|19840.1|19828.1|19837.6|19825.6|20
1741621810000|2025-03-10 15:50:10|19838|19826|19838|19826|19838|19826|19838|19826|13
1741621820000|2025-03-10 15:50:20|19836.7|19824.7|19835.9|19823.9|19836.7|19824.7|19835.5|19823.5|2
1741621830000|2025-03-10 15:50:30|19835.5|19823.5|19835.9|19823.9|19836.7|19824.7|19834.6|19822.6|0
1741621840000|2025-03-10 15:50:40|19835.5|19823.5|19834.2|19822.2|19835.5|19823.5|19833|19821|6
1741621850000|2025-03-10 15:50:50|19834.6|19822.6|19835.5|19823.5|19835.5|19823.5|19834.6|19822.6|0
1741621860000|2025-03-10 15:51:00|19836.7|19824.7|19839.2|19827.2|19839.2|19827.2|19836.7|19824.7|13
1741621870000|2025-03-10 15:51:10|19839.6|19827.6|19839.6|19827.6|19840.5|19828.5|19839.6|19827.6|7
1741621880000|2025-03-10 15:51:20|19840.5|19828.5|19840.5|19828.5|19840.9|19828.9|19839.6|19827.6|9
1741621890000|2025-03-10 15:51:30|19840.9|19828.9|19840.5|19828.5|19840.9|19828.9|19838.4|19826.4|6
1741621900000|2025-03-10 15:51:40|19839.6|19827.6|19854.2|19842.2|19854.6|19842.6|19839.6|19827.6|16
1741621910000|2025-03-10 15:51:50|19853.4|19841.4|19853|19841|19853.4|19841.4|19853|19841|3
1741621920000|2025-03-10 15:52:00|19854.6|19842.6|19851.7|19839.7|19854.6|19842.6|19851.7|19839.7|6
1741621930000|2025-03-10 15:52:10|19850.9|19838.9|19849.2|19837.2|19851.7|19839.7|19849.2|19837.2|4
1741621940000|2025-03-10 15:52:20|19848|19836|19846.7|19834.7|19848|19836|19845.5|19833.5|1
1741621950000|2025-03-10 15:52:30|19845.9|19833.9|19839.6|19827.6|19845.9|19833.9|19838.4|19826.4|13
1741621960000|2025-03-10 15:52:40|19839.2|19827.2|19844.2|19832.2|19844.2|19832.2|19839.2|19827.2|9
1741621970000|2025-03-10 15:52:50|19843|19831|19840.5|19828.5|19843|19831|19840.5|19828.5|5
1741621980000|2025-03-10 15:53:00|19839.2|19827.2|19840.5|19828.5|19840.5|19828.5|19839.2|19827.2|10
1741621990000|2025-03-10 15:53:10|19839.2|19827.2|19841.7|19829.7|19841.7|19829.7|19839.2|19827.2|5
1741622000000|2025-03-10 15:53:20|19835.9|19823.9|19835.9|19823.9|19835.9|19823.9|19835.9|19823.9|5
1741622010000|2025-03-10 15:53:30|19836.7|19824.7|19834.2|19822.2|19836.7|19824.7|19834.2|19822.2|2
1741622020000|2025-03-10 15:53:40|19833.4|19821.4|19839.6|19827.6|19839.6|19827.6|19833.4|19821.4|7
1741622030000|2025-03-10 15:53:50|19840.5|19828.5|19834.6|19822.6|19840.9|19828.9|19834.2|19822.2|7
1741622040000|2025-03-10 15:54:00|19835|19823|19834.6|19822.6|19836.7|19824.7|19834.2|19822.2|2
1741622050000|2025-03-10 15:54:10|19835.9|19823.9|19835.5|19823.5|19837.1|19825.1|19835.5|19823.5|9
1741622060000|2025-03-10 15:54:20|19835|19823|19833|19821|19835.5|19823.5|19832.5|19820.5|7
1741622070000|2025-03-10 15:54:30|19832.1|19820.1|19831.7|19819.7|19833|19821|19829.6|19817.6|5
1741622080000|2025-03-10 15:54:40|19832.1|19820.1|19833.4|19821.4|19834.2|19822.2|19832.1|19820.1|3
1741622090000|2025-03-10 15:54:50|19833|19821|19829.2|19817.2|19834.2|19822.2|19829.2|19817.2|5
1741622100000|2025-03-10 15:55:00|||||||||5
1741622110000|2025-03-10 15:55:10|19828.8|19816.8|19829.2|19817.2|19829.2|19817.2|19828.4|19816.4|2
1741622120000|2025-03-10 15:55:20|19828.4|19816.4|19828.4|19816.4|19829.2|19817.2|19828|19816|11
1741622130000|2025-03-10 15:55:30|19826.7|19814.7|19828|19816|19828.4|19816.4|19826.7|19814.7|2
1741622140000|2025-03-10 15:55:40|19829.6|19817.6|19830.5|19818.5|19833|19821|19829.6|19817.6|5
1741622150000|2025-03-10 15:55:50|19828|19816|19828|19816|19830.5|19818.5|19826.7|19814.7|7
1741622160000|2025-03-10 15:56:00|19827.1|19815.1|19824.2|19812.2|19828.4|19816.4|19824.2|19812.2|3
1741622170000|2025-03-10 15:56:10|19825.9|19813.9|19817.5|19805.5|19825.9|19813.9|19817.1|19805.1|8
1741622180000|2025-03-10 15:56:20|19817.1|19805.1|19817.5|19805.5|19817.5|19805.5|19817.1|19805.1|8
1741622190000|2025-03-10 15:56:30|19816.3|19804.3|19820|19808|19820|19808|19814.2|19802.2|21
1741622200000|2025-03-10 15:56:40|19821.3|19809.3|19815.9|19803.9|19821.3|19809.3|19815|19803|4
1741622210000|2025-03-10 15:56:50|19816.3|19804.3|19815.9|19803.9|19817.1|19805.1|19815.9|19803.9|8
1741622220000|2025-03-10 15:57:00|19813.4|19801.4|19808.8|19796.8|19813.4|19801.4|19806.3|19794.3|9
1741622230000|2025-03-10 15:57:10|19809.6|19797.6|19810|19798|19812.5|19800.5|19809.6|19797.6|5
1741622240000|2025-03-10 15:57:20|19808.8|19796.8|19808.4|19796.4|19810|19798|19806.7|19794.7|4
1741622250000|2025-03-10 15:57:30|19809.2|19797.2|19817.1|19805.1|19817.1|19805.1|19808.8|19796.8|3
1741622260000|2025-03-10 15:57:40|19817.9|19805.9|19821.7|19809.7|19825.4|19813.4|19817.9|19805.9|9
1741622270000|2025-03-10 15:57:50|19824.2|19812.2|19817.9|19805.9|19824.2|19812.2|19816.7|19804.7|24
1741622280000|2025-03-10 15:58:00|19817.1|19805.1|19817.1|19805.1|19819.2|19807.2|19817.1|19805.1|5
1741622290000|2025-03-10 15:58:10|19817.9|19805.9|19822.1|19810.1|19822.5|19810.5|19817.1|19805.1|24
1741622300000|2025-03-10 15:58:20|19821.3|19809.3|19824.6|19812.6|19824.6|19812.6|19819.6|19807.6|12
1741622310000|2025-03-10 15:58:30|19825|19813|19829.6|19817.6|19831.7|19819.7|19825|19813|7
1741622320000|2025-03-10 15:58:40|19830.4|19818.4|19829.6|19817.6|19830.4|19818.4|19829.6|19817.6|0
1741622330000|2025-03-10 15:58:50|19829.2|19817.2|19829.2|19817.2|19829.2|19817.2|19829.2|19817.2|0
1741622340000|2025-03-10 15:59:00|19828.4|19816.4|19824.2|19812.2|19828.4|19816.4|19822.1|19810.1|7
1741622350000|2025-03-10 15:59:10|19823.4|19811.4|19824.2|19812.2|19824.6|19812.6|19822.9|19810.9|4
1741622360000|2025-03-10 15:59:20|19826.7|19814.7|19832.1|19820.1|19833.4|19821.4|19826.7|19814.7|11
1741622370000|2025-03-10 15:59:30|19832.5|19820.5|19833.4|19821.4|19834.2|19822.2|19832.5|19820.5|4
1741622380000|2025-03-10 15:59:40|19832.1|19820.1|19828.4|19816.4|19832.1|19820.1|19827.5|19815.5|1
1741622390000|2025-03-10 15:59:50|19828.8|19816.8|19828.8|19816.8|19828.8|19816.8|19827.5|19815.5|5
1741622400000|2025-03-10 16:00:00|19829.6|19817.6|19825.9|19813.9|19831.7|19819.7|19825.9|19813.9|7
1741622410000|2025-03-10 16:00:10|19826.7|19814.7|19820.4|19808.4|19827.5|19815.5|19816.7|19804.7|20
1741622420000|2025-03-10 16:00:20|19819.2|19807.2|19821.7|19809.7|19822.1|19810.1|19819.2|19807.2|3
1741622430000|2025-03-10 16:00:30|19820.9|19808.9|19820.9|19808.9|19822.1|19810.1|19820.9|19808.9|2
1741622440000|2025-03-10 16:00:40|19820.4|19808.4|19822.9|19810.9|19825.4|19813.4|19820.4|19808.4|17
1741622450000|2025-03-10 16:00:50|19824.2|19812.2|19823.4|19811.4|19824.6|19812.6|19823.4|19811.4|3
1741622460000|2025-03-10 16:01:00|19824.2|19812.2|19822.1|19810.1|19825.9|19813.9|19821.7|19809.7|9
1741622470000|2025-03-10 16:01:10|19823.4|19811.4|19825.4|19813.4|19827.9|19815.9|19822.1|19810.1|38
1741622480000|2025-03-10 16:01:20|19825.8|19813.8|19826.7|19814.7|19826.7|19814.7|19825|19813|1
1741622490000|2025-03-10 16:01:30|19827.5|19815.5|19827.5|19815.5|19827.9|19815.9|19825.4|19813.4|1
1741622500000|2025-03-10 16:01:40|19827.9|19815.9|19825.4|19813.4|19827.9|19815.9|19825.4|19813.4|0
1741622510000|2025-03-10 16:01:50|19822.9|19810.9|19822.1|19810.1|19822.9|19810.9|19820.8|19808.8|3
1741622520000|2025-03-10 16:02:00|19821.7|19809.7|19827.9|19815.9|19828.3|19816.3|19821.7|19809.7|4
1741622530000|2025-03-10 16:02:10|19826.7|19814.7|19825|19813|19826.7|19814.7|19823.3|19811.3|2
1741622540000|2025-03-10 16:02:20|19824.2|19812.2|19823.3|19811.3|19824.2|19812.2|19823.3|19811.3|0
1741622550000|2025-03-10 16:02:30|19825|19813|19825|19813|19825|19813|19824.2|19812.2|2
1741622560000|2025-03-10 16:02:40|19825.4|19813.4|19826.7|19814.7|19827.1|19815.1|19825.4|19813.4|5
1741622570000|2025-03-10 16:02:50|19827.1|19815.1|19829.6|19817.6|19829.6|19817.6|19826.7|19814.7|1
1741622580000|2025-03-10 16:03:00|19829.2|19817.2|19825.4|19813.4|19829.2|19817.2|19825.4|19813.4|5
1741622590000|2025-03-10 16:03:10|19827.1|19815.1|19825|19813|19827.1|19815.1|19823.8|19811.8|4
1741622600000|2025-03-10 16:03:20|19825.4|19813.4|19825|19813|19825.4|19813.4|19824.6|19812.6|1
1741622610000|2025-03-10 16:03:30|19825.8|19813.8|19827.1|19815.1|19827.1|19815.1|19825|19813|2
1741622620000|2025-03-10 16:03:40|19827.9|19815.9|19830|19818|19830|19818|19827.9|19815.9|1
1741622630000|2025-03-10 16:03:50|19829.6|19817.6|19830.8|19818.8|19831.7|19819.7|19829.6|19817.6|2
1741622640000|2025-03-10 16:04:00|19829.6|19817.6|19829.6|19817.6|19829.6|19817.6|19828.8|19816.8|1
1741622650000|2025-03-10 16:04:10|19830.8|19818.8|19832.1|19820.1|19832.1|19820.1|19830.8|19818.8|2
1741622660000|2025-03-10 16:04:20|19833.3|19821.3|19833.8|19821.8|19834.6|19822.6|19833.3|19821.3|4
1741622670000|2025-03-10 16:04:30|19832.1|19820.1|19831.3|19819.3|19833.3|19821.3|19831.3|19819.3|5
1741622680000|2025-03-10 16:04:40|19833.8|19821.8|19840.4|19828.4|19840.8|19828.8|19833.8|19821.8|12
1741622690000|2025-03-10 16:04:50|19841.3|19829.3|19841.3|19829.3|19841.7|19829.7|19841.3|19829.3|0
1741622700000|2025-03-10 16:05:00|19841.7|19829.7|19845|19833|19845|19833|19841.7|19829.7|4
1741622710000|2025-03-10 16:05:10|19845.4|19833.4|19847.5|19835.5|19848.8|19836.8|19844.2|19832.2|15
1741622720000|2025-03-10 16:05:20|19848.3|19836.3|19849.6|19837.6|19850.4|19838.4|19848.3|19836.3|1
1741622730000|2025-03-10 16:05:30|19850|19838|19852.1|19840.1|19852.1|19840.1|19850|19838|0
1741622740000|2025-03-10 16:05:40|19847.5|19835.5|19851.3|19839.3|19851.3|19839.3|19847.5|19835.5|11
1741622750000|2025-03-10 16:05:50|19857.5|19845.5|19859.2|19847.2|19859.2|19847.2|19856.7|19844.7|2
1741622760000|2025-03-10 16:06:00|19858.8|19846.8|19857.1|19845.1|19858.8|19846.8|19856.2|19844.2|3
1741622770000|2025-03-10 16:06:10|19856.2|19844.2|19858.7|19846.7|19858.7|19846.7|19855.4|19843.4|3
1741622780000|2025-03-10 16:06:20|19858.3|19846.3|19852.5|19840.5|19858.3|19846.3|19850.8|19838.8|4
1741622790000|2025-03-10 16:06:30|19851.2|19839.2|19851.7|19839.7|19853.7|19841.7|19851.2|19839.2|3
1741622800000|2025-03-10 16:06:40|19852.1|19840.1|19852.9|19840.9|19853.7|19841.7|19852.1|19840.1|0
1741622810000|2025-03-10 16:06:50|19853.7|19841.7|19845|19833|19853.7|19841.7|19845|19833|11
1741622820000|2025-03-10 16:07:00|19844.2|19832.2|19842.9|19830.9|19844.2|19832.2|19841.7|19829.7|0
1741622830000|2025-03-10 16:07:10|19841.7|19829.7|19849.2|19837.2|19849.2|19837.2|19841.2|19829.2|8
1741622840000|2025-03-10 16:07:20|19848.7|19836.7|19847.9|19835.9|19848.7|19836.7|19847.9|19835.9|1
1741622850000|2025-03-10 16:07:30|||||||||2
1741622860000|2025-03-10 16:07:40|19850.4|19838.4|19850.8|19838.8|19850.8|19838.8|19849.2|19837.2|1
1741622870000|2025-03-10 16:07:50|19849.2|19837.2|19843.3|19831.3|19849.2|19837.2|19842.5|19830.5|4
1741622880000|2025-03-10 16:08:00|19842.5|19830.5|19838.7|19826.7|19842.5|19830.5|19838.7|19826.7|2
1741622890000|2025-03-10 16:08:10|19837.9|19825.9|19835.8|19823.8|19837.9|19825.9|19835.8|19823.8|4
1741622900000|2025-03-10 16:08:20|19837.1|19825.1|19838.3|19826.3|19838.3|19826.3|19837.1|19825.1|2
1741622910000|2025-03-10 16:08:30|19837.5|19825.5|19835.8|19823.8|19837.5|19825.5|19835|19823|4
1741622920000|2025-03-10 16:08:40|19835|19823|19833.7|19821.7|19835|19823|19833.7|19821.7|1
1741622940000|2025-03-10 16:09:00|19836.2|19824.2|19836.7|19824.7|19836.7|19824.7|19835.4|19823.4|8
1741622950000|2025-03-10 16:09:10|19836.2|19824.2|19836.7|19824.7|19837.5|19825.5|19836.2|19824.2|1
1741622960000|2025-03-10 16:09:20|19837.5|19825.5|19837.5|19825.5|19837.5|19825.5|19837.5|19825.5|3
1741622970000|2025-03-10 16:09:30|19840|19828|19840.8|19828.8|19841.7|19829.7|19839.2|19827.2|6
1741622980000|2025-03-10 16:09:40|19841.2|19829.2|19844.1|19832.1|19844.6|19832.6|19840.8|19828.8|1
1741622990000|2025-03-10 16:09:50|19843.3|19831.3|19845.4|19833.4|19845.4|19833.4|19842.9|19830.9|2
1741623000000|2025-03-10 16:10:00|19846.6|19834.6|19841.6|19829.6|19848.3|19836.3|19841.6|19829.6|11
1741623010000|2025-03-10 16:10:10|19842.9|19830.9|19843.7|19831.7|19843.7|19831.7|19842.9|19830.9|8
1741623020000|2025-03-10 16:10:20|19846.2|19834.2|19843.7|19831.7|19848.3|19836.3|19842.9|19830.9|6
1741623030000|2025-03-10 16:10:30|19845.8|19833.8|19848.3|19836.3|19850.4|19838.4|19845.8|19833.8|2
1741623040000|2025-03-10 16:10:40|19847.5|19835.5|19842.5|19830.5|19847.5|19835.5|19842.1|19830.1|7
1741623050000|2025-03-10 16:10:50|||||||||1
1741623060000|2025-03-10 16:11:00|19842.9|19830.9|19841.6|19829.6|19845|19833|19841.6|19829.6|4
1741623080000|2025-03-10 16:11:20|19842.1|19830.1|19839.6|19827.6|19842.1|19830.1|19839.6|19827.6|0
1741623090000|2025-03-10 16:11:30|19840.8|19828.8|19839.1|19827.1|19841.6|19829.6|19839.1|19827.1|0
1741623100000|2025-03-10 16:11:40|19837.9|19825.9|19842.9|19830.9|19842.9|19830.9|19837.9|19825.9|3
1741623110000|2025-03-10 16:11:50|19840.4|19828.4|19842.1|19830.1|19842.1|19830.1|19837.1|19825.1|8
1741623120000|2025-03-10 16:12:00|19842.9|19830.9|19844.1|19832.1|19844.6|19832.6|19841.6|19829.6|6
1741623130000|2025-03-10 16:12:10|19845|19833|19842.9|19830.9|19845|19833|19842.9|19830.9|1
1741623140000|2025-03-10 16:12:20|19844.1|19832.1|19846.6|19834.6|19846.6|19834.6|19842.9|19830.9|5
1741623150000|2025-03-10 16:12:30|19845.4|19833.4|19847.9|19835.9|19847.9|19835.9|19845.4|19833.4|1
1741623160000|2025-03-10 16:12:40|19847.1|19835.1|19847.1|19835.1|19847.9|19835.9|19847.1|19835.1|0
1741623170000|2025-03-10 16:12:50|19849.1|19837.1|19849.1|19837.1|19849.1|19837.1|19849.1|19837.1|4
1741623180000|2025-03-10 16:13:00|19850.8|19838.8|19854.1|19842.1|19854.1|19842.1|19850.8|19838.8|4
1741623190000|2025-03-10 16:13:10|19852.1|19840.1|19854.1|19842.1|19854.1|19842.1|19852.1|19840.1|0
1741623200000|2025-03-10 16:13:20|19852.9|19840.9|19862.9|19850.9|19863.3|19851.3|19852.9|19840.9|8
1741623210000|2025-03-10 16:13:30|19860.4|19848.4|19856.6|19844.6|19861.6|19849.6|19856.6|19844.6|10
1741623220000|2025-03-10 16:13:40|19857.5|19845.5|19854.1|19842.1|19857.9|19845.9|19854.1|19842.1|1
1741623230000|2025-03-10 16:13:50|19855.4|19843.4|19854.5|19842.5|19855.4|19843.4|19854.1|19842.1|3
1741623240000|2025-03-10 16:14:00|19856.6|19844.6|19852|19840|19856.6|19844.6|19852|19840|7
1741623250000|2025-03-10 16:14:10|19852.5|19840.5|19852|19840|19854.5|19842.5|19852|19840|8
1741623260000|2025-03-10 16:14:20|19852.5|19840.5|19854.1|19842.1|19854.1|19842.1|19852.5|19840.5|7
1741623270000|2025-03-10 16:14:30|19855.8|19843.8|19856.6|19844.6|19856.6|19844.6|19855.8|19843.8|2
1741623280000|2025-03-10 16:14:40|19857.5|19845.5|19849.5|19837.5|19859.1|19847.1|19849.5|19837.5|21
1741623290000|2025-03-10 16:14:50|19850.8|19838.8|19854.5|19842.5|19855|19843|19850|19838|2
1741623300000|2025-03-10 16:15:00|19855|19843|19855.8|19843.8|19855.8|19843.8|19855|19843|1
1741623310000|2025-03-10 16:15:10|19857|19845|19856.6|19844.6|19857|19845|19855.8|19843.8|2
1741623320000|2025-03-10 16:15:20|19855.8|19843.8|19853.7|19841.7|19855.8|19843.8|19850.4|19838.4|7
1741623330000|2025-03-10 16:15:30|19852|19840|19852.5|19840.5|19852.9|19840.9|19851.6|19839.6|2
1741623340000|2025-03-10 16:15:40|19852.9|19840.9|19856.2|19844.2|19857.5|19845.5|19852.9|19840.9|3
1741623350000|2025-03-10 16:15:50|19857.5|19845.5|19857.9|19845.9|19858.7|19846.7|19857.5|19845.5|0
1741623360000|2025-03-10 16:16:00|19858.7|19846.7|19856.2|19844.2|19862.5|19850.5|19855.4|19843.4|5
1741623370000|2025-03-10 16:16:10|19857.5|19845.5|19858.7|19846.7|19858.7|19846.7|19856.2|19844.2|0
1741623380000|2025-03-10 16:16:20|19861.2|19849.2|19863.7|19851.7|19865|19853|19861.2|19849.2|7
1741623390000|2025-03-10 16:16:30|19865|19853|19865|19853|19865|19853|19863.7|19851.7|2
1741623400000|2025-03-10 16:16:40|19867.5|19855.5|19867.9|19855.9|19867.9|19855.9|19867.5|19855.5|6
1741623410000|2025-03-10 16:16:50|19867.5|19855.5|19864.1|19852.1|19867.5|19855.5|19863.7|19851.7|6
1741623420000|2025-03-10 16:17:00|19863.7|19851.7|19862|19850|19865.4|19853.4|19862|19850|1
1741623440000|2025-03-10 16:17:20|19862.5|19850.5|19862.5|19850.5|19862.5|19850.5|19862.5|19850.5|4
1741623450000|2025-03-10 16:17:30|19861.6|19849.6|19861.6|19849.6|19861.6|19849.6|19861.6|19849.6|1
1741623460000|2025-03-10 16:17:40|19860.4|19848.4|19864.1|19852.1|19864.1|19852.1|19860.4|19848.4|4
1741623470000|2025-03-10 16:17:50|19863.7|19851.7|19870.4|19858.4|19870.4|19858.4|19863.7|19851.7|5
1741623480000|2025-03-10 16:18:00|19869.5|19857.5|19866.6|19854.6|19870|19858|19865.8|19853.8|4
1741623490000|2025-03-10 16:18:10|19865.4|19853.4|19866.2|19854.2|19866.6|19854.6|19863.7|19851.7|2
1741623500000|2025-03-10 16:18:20|19865.4|19853.4|19862.9|19850.9|19865.4|19853.4|19862|19850|4
1741623510000|2025-03-10 16:18:30|19861.6|19849.6|19862.9|19850.9|19862.9|19850.9|19861.6|19849.6|4
1741623520000|2025-03-10 16:18:40|19861.6|19849.6|19862.9|19850.9|19862.9|19850.9|19860.4|19848.4|2
1741623530000|2025-03-10 16:18:50|19864.1|19852.1|19865.4|19853.4|19865.8|19853.8|19862.9|19850.9|7
1741623540000|2025-03-10 16:19:00|19865.8|19853.8|19865.8|19853.8|19865.8|19853.8|19865.4|19853.4|1
1741623550000|2025-03-10 16:19:10|19865.4|19853.4|19864.1|19852.1|19865.8|19853.8|19864.1|19852.1|2
1741623560000|2025-03-10 16:19:20|19864.5|19852.5|19862.4|19850.4|19864.5|19852.5|19862|19850|17
1741623570000|2025-03-10 16:19:30|19862|19850|19862|19850|19862|19850|19862|19850|0
1741623580000|2025-03-10 16:19:40|19863.7|19851.7|19859.9|19847.9|19864.5|19852.5|19859.9|19847.9|4
1741623590000|2025-03-10 16:19:50|19860.8|19848.8|19860.8|19848.8|19860.8|19848.8|19859.9|19847.9|1
1741623600000|2025-03-10 16:20:00|19858.7|19846.7|19859.9|19847.9|19860.8|19848.8|19858.7|19846.7|1
1741623610000|2025-03-10 16:20:10|19860.8|19848.8|19854.9|19842.9|19860.8|19848.8|19854.5|19842.5|6
1741623620000|2025-03-10 16:20:20|19855.8|19843.8|19858.3|19846.3|19858.3|19846.3|19854.5|19842.5|3
1741623630000|2025-03-10 16:20:30|19857.4|19845.4|19858.3|19846.3|19858.7|19846.7|19857.4|19845.4|3
1741623640000|2025-03-10 16:20:40|19858.7|19846.7|19853.7|19841.7|19858.7|19846.7|19853.7|19841.7|5
1741623650000|2025-03-10 16:20:50|19852.9|19840.9|19842.9|19830.9|19853.7|19841.7|19842.9|19830.9|21
1741623660000|2025-03-10 16:21:00|19842|19830|19840.8|19828.8|19843.7|19831.7|19840.8|19828.8|9
1741623670000|2025-03-10 16:21:10|19839.9|19827.9|19839.9|19827.9|19840.8|19828.8|19838.3|19826.3|3
1741623680000|2025-03-10 16:21:20|19838.3|19826.3|19839.1|19827.1|19840.4|19828.4|19838.3|19826.3|33
1741623690000|2025-03-10 16:21:30|19837.9|19825.9|19832|19820|19838.3|19826.3|19831.6|19819.6|7
1741623700000|2025-03-10 16:21:40|19832.9|19820.9|19834.1|19822.1|19834.9|19822.9|19832.9|19820.9|2
1741623710000|2025-03-10 16:21:50|19833.7|19821.7|19836.6|19824.6|19836.6|19824.6|19832|19820|8
1741623720000|2025-03-10 16:22:00|19837.9|19825.9|19832|19820|19837.9|19825.9|19832|19820|14
1741623730000|2025-03-10 16:22:10|19832.9|19820.9|19832|19820|19832.9|19820.9|19832|19820|0
1741623740000|2025-03-10 16:22:20|19832.8|19820.8|19832.8|19820.8|19832.8|19820.8|19830.8|19818.8|10
1741623750000|2025-03-10 16:22:30|19832|19820|19838.3|19826.3|19838.3|19826.3|19831.6|19819.6|3
1741623760000|2025-03-10 16:22:40|19840.8|19828.8|19841.6|19829.6|19841.6|19829.6|19840.8|19828.8|9
1741623770000|2025-03-10 16:22:50|19840.8|19828.8|19842.8|19830.8|19843.3|19831.3|19840.8|19828.8|8
1741623780000|2025-03-10 16:23:00|19843.7|19831.7|19842.8|19830.8|19843.7|19831.7|19842.8|19830.8|1
1741623790000|2025-03-10 16:23:10|19842|19830|19841.6|19829.6|19842|19830|19837.8|19825.8|7
1741623800000|2025-03-10 16:23:20|19842|19830|19848.3|19836.3|19848.3|19836.3|19841.6|19829.6|4
1741623810000|2025-03-10 16:23:30|19847.8|19835.8|19848.3|19836.3|19849.5|19837.5|19847|19835|1
1741623820000|2025-03-10 16:23:40|19847.8|19835.8|19848.3|19836.3|19849.5|19837.5|19847.8|19835.8|2
1741623830000|2025-03-10 16:23:50|19849.5|19837.5|19850.8|19838.8|19850.8|19838.8|19849.5|19837.5|2
1741623840000|2025-03-10 16:24:00|19852|19840|19853.3|19841.3|19853.3|19841.3|19852|19840|11
1741623850000|2025-03-10 16:24:10|19854.5|19842.5|19853.3|19841.3|19854.5|19842.5|19853.3|19841.3|4
1741623860000|2025-03-10 16:24:20|19852|19840|19854.5|19842.5|19854.5|19842.5|19852|19840|4
1741623870000|2025-03-10 16:24:30|19855.8|19843.8|19855.3|19843.3|19861.2|19849.2|19855.3|19843.3|5
1741623880000|2025-03-10 16:24:40|19850.3|19838.3|19849.1|19837.1|19851.2|19839.2|19849.1|19837.1|6
1741623890000|2025-03-10 16:24:50|19849.9|19837.9|19848.3|19836.3|19850.3|19838.3|19847.8|19835.8|1
1741623900000|2025-03-10 16:25:00|19845.8|19833.8|19845.8|19833.8|19846.6|19834.6|19845.8|19833.8|9
1741623910000|2025-03-10 16:25:10|19841.6|19829.6|19844.5|19832.5|19844.5|19832.5|19841.6|19829.6|4
1741623920000|2025-03-10 16:25:20|19842.8|19830.8|19844.1|19832.1|19845.8|19833.8|19842.8|19830.8|14
1741623930000|2025-03-10 16:25:30|19844.9|19832.9|19835.8|19823.8|19844.9|19832.9|19835.8|19823.8|5
1741623940000|2025-03-10 16:25:40|19837|19825|19835.8|19823.8|19837|19825|19835.8|19823.8|2
1741623950000|2025-03-10 16:25:50|19836.2|19824.2|19841.6|19829.6|19842.4|19830.4|19836.2|19824.2|6
1741623960000|2025-03-10 16:26:00|19840.8|19828.8|19838.3|19826.3|19840.8|19828.8|19837.8|19825.8|2
1741623970000|2025-03-10 16:26:10|19837.8|19825.8|19837.8|19825.8|19837.8|19825.8|19837.8|19825.8|1
1741623980000|2025-03-10 16:26:20|19840.3|19828.3|19840.3|19828.3|19840.3|19828.3|19840.3|19828.3|4
1741623990000|2025-03-10 16:26:30|19839.1|19827.1|19840.3|19828.3|19840.3|19828.3|19837.8|19825.8|2
1741624000000|2025-03-10 16:26:40|19842.8|19830.8|19843.2|19831.2|19844.1|19832.1|19842.8|19830.8|4
1741624010000|2025-03-10 16:26:50|19844.1|19832.1|19844.1|19832.1|19845.3|19833.3|19843.2|19831.2|1
1741624020000|2025-03-10 16:27:00|19843.2|19831.2|19840.3|19828.3|19843.2|19831.2|19839.9|19827.9|5
1741624030000|2025-03-10 16:27:10|19841.2|19829.2|19841.2|19829.2|19841.2|19829.2|19840.3|19828.3|0
1741624040000|2025-03-10 16:27:20|||||||||1
1741624050000|2025-03-10 16:27:30|||||||||2
1741624070000|2025-03-10 16:27:50|||||||||4
1741624080000|2025-03-10 16:28:00|19842.4|19830.4|19839.5|19827.5|19842.8|19830.8|19839.5|19827.5|19
1741624090000|2025-03-10 16:28:10|19838.7|19826.7|19838.7|19826.7|19838.7|19826.7|19838.7|19826.7|0
1741624100000|2025-03-10 16:28:20|19839.5|19827.5|19834.9|19822.9|19839.5|19827.5|19834.9|19822.9|16
1741624110000|2025-03-10 16:28:30|19834.1|19822.1|19836.2|19824.2|19836.2|19824.2|19834.1|19822.1|0
1741624120000|2025-03-10 16:28:40|19837|19825|19836.6|19824.6|19837|19825|19836.6|19824.6|3
1741624130000|2025-03-10 16:28:50|||||||||1
1741624140000|2025-03-10 16:29:00|19837|19825|19837|19825|19837|19825|19837|19825|5
1741624150000|2025-03-10 16:29:10|19837.4|19825.4|19837.4|19825.4|19837.4|19825.4|19837.4|19825.4|3
1741624160000|2025-03-10 16:29:20|19837|19825|19834.5|19822.5|19837|19825|19834.5|19822.5|1
1741624170000|2025-03-10 16:29:30|19835.7|19823.7|19841.2|19829.2|19841.2|19829.2|19835.7|19823.7|4
1741624180000|2025-03-10 16:29:40|19840.7|19828.7|19844.9|19832.9|19844.9|19832.9|19840.7|19828.7|3
1741624190000|2025-03-10 16:29:50|19845.7|19833.7|19847.4|19835.4|19847.4|19835.4|19845.7|19833.7|1
1741624200000|2025-03-10 16:30:00|19847.8|19835.8|19846.6|19834.6|19848.7|19836.7|19844.9|19832.9|27
1741624210000|2025-03-10 16:30:10|19847.4|19835.4|19847.8|19835.8|19847.8|19835.8|19847.4|19835.4|21
1741624220000|2025-03-10 16:30:20|19848.7|19836.7|19849.5|19837.5|19851.6|19839.6|19848.7|19836.7|8
1741624230000|2025-03-10 16:30:30|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|19849.9|19837.9|1
1741624240000|2025-03-10 16:30:40|19853.6|19841.6|19854.1|19842.1|19854.1|19842.1|19853.6|19841.6|5
1741624250000|2025-03-10 16:30:50|19852.8|19840.8|19849.1|19837.1|19853.6|19841.6|19849.1|19837.1|6
1741624260000|2025-03-10 16:31:00|19848.6|19836.6|19846.6|19834.6|19849.9|19837.9|19846.6|19834.6|5
1741624270000|2025-03-10 16:31:10|19847|19835|19848.2|19836.2|19849.5|19837.5|19847|19835|13
1741624280000|2025-03-10 16:31:20|19849.1|19837.1|19850.7|19838.7|19853.2|19841.2|19849.1|19837.1|16
1741624290000|2025-03-10 16:31:30|19852.4|19840.4|19854.1|19842.1|19854.5|19842.5|19852.4|19840.4|5
1741624300000|2025-03-10 16:31:40|19854.5|19842.5|19858.6|19846.6|19858.6|19846.6|19854.5|19842.5|0
1741624310000|2025-03-10 16:31:50|19859.9|19847.9|19857.4|19845.4|19859.9|19847.9|19857.4|19845.4|12
1741624320000|2025-03-10 16:32:00|19858.2|19846.2|19858.6|19846.6|19859.1|19847.1|19855.3|19843.3|31
1741624330000|2025-03-10 16:32:10|19857.8|19845.8|19857.8|19845.8|19858.6|19846.6|19857.8|19845.8|1
1741624340000|2025-03-10 16:32:20|19858.6|19846.6|19854.5|19842.5|19858.6|19846.6|19852.4|19840.4|26
1741624350000|2025-03-10 16:32:30|19854.9|19842.9|19854.9|19842.9|19854.9|19842.9|19854.9|19842.9|5
1741624360000|2025-03-10 16:32:40|19855.7|19843.7|19857|19845|19857.8|19845.8|19854.9|19842.9|1
1741624370000|2025-03-10 16:32:50|19859.5|19847.5|19859.9|19847.9|19862.4|19850.4|19858.6|19846.6|4
1741624380000|2025-03-10 16:33:00|19859.5|19847.5|19857.8|19845.8|19859.9|19847.9|19857.8|19845.8|0
1741624390000|2025-03-10 16:33:10|19858.2|19846.2|19860.3|19848.3|19860.3|19848.3|19858.2|19846.2|0
1741624410000|2025-03-10 16:33:30|19861.1|19849.1|19859.5|19847.5|19861.1|19849.1|19858.6|19846.6|4
1741624420000|2025-03-10 16:33:40|19858.6|19846.6|19859|19847|19859|19847|19855.3|19843.3|3
1741624430000|2025-03-10 16:33:50|19859.5|19847.5|19857.8|19845.8|19859.5|19847.5|19857.8|19845.8|8
1741624440000|2025-03-10 16:34:00|19856.5|19844.5|19856.5|19844.5|19857|19845|19855.7|19843.7|2
1741624450000|2025-03-10 16:34:10|19856.1|19844.1|19856.1|19844.1|19856.1|19844.1|19856.1|19844.1|27
1741624460000|2025-03-10 16:34:20|19855.3|19843.3|19855.7|19843.7|19856.1|19844.1|19854.9|19842.9|3
1741624470000|2025-03-10 16:34:30|19856.1|19844.1|19856.1|19844.1|19856.1|19844.1|19855.7|19843.7|5
1741624480000|2025-03-10 16:34:40|19855.7|19843.7|19856.1|19844.1|19856.1|19844.1|19855.7|19843.7|2
1741624490000|2025-03-10 16:34:50|19857.4|19845.4|19862.4|19850.4|19862.4|19850.4|19857.4|19845.4|7
1741624500000|2025-03-10 16:35:00|19862|19850|19862.4|19850.4|19862.4|19850.4|19862|19850|1
1741624510000|2025-03-10 16:35:10|19862.8|19850.8|19857.4|19845.4|19862.8|19850.8|19856.1|19844.1|37
1741624520000|2025-03-10 16:35:20|||||||||7
1741624530000|2025-03-10 16:35:30|19857|19845|19852.4|19840.4|19857|19845|19852.4|19840.4|3
1741624540000|2025-03-10 16:35:40|19852.8|19840.8|19852.8|19840.8|19852.8|19840.8|19852.4|19840.4|2
1741624550000|2025-03-10 16:35:50|19852.4|19840.4|19849|19837|19852.4|19840.4|19849|19837|2
1741624560000|2025-03-10 16:36:00|19849.9|19837.9|19843.6|19831.6|19849.9|19837.9|19843.2|19831.2|4
1741624570000|2025-03-10 16:36:10|19842.8|19830.8|19840.3|19828.3|19842.8|19830.8|19839.9|19827.9|4
1741624580000|2025-03-10 16:36:20|19839.9|19827.9|19842.4|19830.4|19844.9|19832.9|19839.9|19827.9|8
1741624590000|2025-03-10 16:36:30|19843.2|19831.2|19842.4|19830.4|19844|19832|19841.5|19829.5|26
1741624600000|2025-03-10 16:36:40|19842.8|19830.8|19842|19830|19842.8|19830.8|19841.1|19829.1|8
1741624610000|2025-03-10 16:36:50|19843.2|19831.2|19843.2|19831.2|19843.2|19831.2|19842.8|19830.8|4
1741624620000|2025-03-10 16:37:00|19844.5|19832.5|19845.7|19833.7|19845.7|19833.7|19844|19832|9
1741624640000|2025-03-10 16:37:20|19844.9|19832.9|19844|19832|19844.9|19832.9|19843.6|19831.6|1
1741624650000|2025-03-10 16:37:30|19844.9|19832.9|19845.7|19833.7|19845.7|19833.7|19844.5|19832.5|2
1741624660000|2025-03-10 16:37:40|19846.1|19834.1|19847|19835|19849|19837|19846.1|19834.1|16
1741624670000|2025-03-10 16:37:50|19849.5|19837.5|19850.7|19838.7|19850.7|19838.7|19849.5|19837.5|7
1741624680000|2025-03-10 16:38:00|19851.1|19839.1|19850.3|19838.3|19852.8|19840.8|19849.9|19837.9|24
1741624690000|2025-03-10 16:38:10|19849|19837|19850.3|19838.3|19850.7|19838.7|19849|19837|1
1741624700000|2025-03-10 16:38:20|19849.5|19837.5|19850.3|19838.3|19850.3|19838.3|19849.5|19837.5|0
1741624710000|2025-03-10 16:38:30|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|19849.5|19837.5|3
1741624720000|2025-03-10 16:38:40|19848.6|19836.6|19850.3|19838.3|19850.3|19838.3|19848.6|19836.6|7
1741624730000|2025-03-10 16:38:50|||||||||2
1741624750000|2025-03-10 16:39:10|19849.9|19837.9|19847.4|19835.4|19849.9|19837.9|19847.4|19835.4|9
1741624760000|2025-03-10 16:39:20|19844.9|19832.9|19844.9|19832.9|19844.9|19832.9|19844.9|19832.9|2
1741624770000|2025-03-10 16:39:30|19846.5|19834.5|19847.8|19835.8|19848.6|19836.6|19845.3|19833.3|8
1741624780000|2025-03-10 16:39:40|19847.4|19835.4|19845.7|19833.7|19847.4|19835.4|19844|19832|7
1741624790000|2025-03-10 16:39:50|19844.9|19832.9|19844.4|19832.4|19845.7|19833.7|19844.4|19832.4|0
1741624800000|2025-03-10 16:40:00|19843.6|19831.6|19845.7|19833.7|19846.1|19834.1|19843.2|19831.2|6
1741624810000|2025-03-10 16:40:10|19844.9|19832.9|19842.8|19830.8|19845.7|19833.7|19842.8|19830.8|8
1741624820000|2025-03-10 16:40:20|19841.5|19829.5|19841.5|19829.5|19841.5|19829.5|19841.5|19829.5|1
1741624830000|2025-03-10 16:40:30|19841.9|19829.9|19841.5|19829.5|19841.9|19829.9|19841.5|19829.5|0
1741624840000|2025-03-10 16:40:40|19841.9|19829.9|19844.4|19832.4|19844.4|19832.4|19841.5|19829.5|9
1741624850000|2025-03-10 16:40:50|19843.2|19831.2|19844|19832|19844.9|19832.9|19841.5|19829.5|12
1741624860000|2025-03-10 16:41:00|19844.4|19832.4|19844|19832|19846.5|19834.5|19843.6|19831.6|6
1741624870000|2025-03-10 16:41:10|19844.9|19832.9|19846.5|19834.5|19846.9|19834.9|19844.9|19832.9|2
1741624880000|2025-03-10 16:41:20|19846.9|19834.9|19849|19837|19849|19837|19846.5|19834.5|0
1741624890000|2025-03-10 16:41:30|19847.4|19835.4|19847.4|19835.4|19847.4|19835.4|19846.9|19834.9|4
1741624900000|2025-03-10 16:41:40|19846.9|19834.9|19846.9|19834.9|19848.2|19836.2|19846.1|19834.1|3
1741624910000|2025-03-10 16:41:50|19846.1|19834.1|19848.6|19836.6|19848.6|19836.6|19846.1|19834.1|1
1741624920000|2025-03-10 16:42:00|19847.8|19835.8|19849.4|19837.4|19849.4|19837.4|19846.1|19834.1|3
1741624930000|2025-03-10 16:42:10|19851.5|19839.5|19851.9|19839.9|19851.9|19839.9|19850.3|19838.3|5
1741624940000|2025-03-10 16:42:20|19850.3|19838.3|19851.5|19839.5|19851.5|19839.5|19850.3|19838.3|4
1741624950000|2025-03-10 16:42:30|19851.9|19839.9|19851.9|19839.9|19851.9|19839.9|19851.9|19839.9|0
1741624960000|2025-03-10 16:42:40|19853.6|19841.6|19852.3|19840.3|19853.6|19841.6|19851.9|19839.9|21
1741624970000|2025-03-10 16:42:50|19853.6|19841.6|19854.4|19842.4|19854.4|19842.4|19853.6|19841.6|0
1741624980000|2025-03-10 16:43:00|19854.8|19842.8|19857.3|19845.3|19857.3|19845.3|19854.8|19842.8|5
1741624990000|2025-03-10 16:43:10|19857.8|19845.8|19854.4|19842.4|19857.8|19845.8|19854.4|19842.4|12
1741625000000|2025-03-10 16:43:20|19855.3|19843.3|19851.5|19839.5|19856.9|19844.9|19851.5|19839.5|5
1741625010000|2025-03-10 16:43:30|19850.7|19838.7|19843.2|19831.2|19850.7|19838.7|19841.1|19829.1|44
1741625020000|2025-03-10 16:43:40|19841.5|19829.5|19843.2|19831.2|19843.2|19831.2|19840.7|19828.7|2
1741625030000|2025-03-10 16:43:50|19842.8|19830.8|19848.2|19836.2|19848.2|19836.2|19842.8|19830.8|6
1741625050000|2025-03-10 16:44:10|19847.3|19835.3|19849.4|19837.4|19849.4|19837.4|19846.9|19834.9|6
1741625060000|2025-03-10 16:44:20|19848.6|19836.6|19839.4|19827.4|19849.4|19837.4|19839.4|19827.4|7
1741625070000|2025-03-10 16:44:30|19839.8|19827.8|19839.4|19827.4|19841.9|19829.9|19839.4|19827.4|2
1741625080000|2025-03-10 16:44:40|19840.2|19828.2|19841.1|19829.1|19841.1|19829.1|19840.2|19828.2|1
1741625090000|2025-03-10 16:44:50|19841.9|19829.9|19851.9|19839.9|19852.3|19840.3|19841.9|19829.9|25
1741625100000|2025-03-10 16:45:00|19853.2|19841.2|19856.5|19844.5|19856.5|19844.5|19853.2|19841.2|12
1741625110000|2025-03-10 16:45:10|19856.1|19844.1|19856.1|19844.1|19856.1|19844.1|19856.1|19844.1|1
1741625120000|2025-03-10 16:45:20|19855.2|19843.2|19855.2|19843.2|19855.2|19843.2|19853.6|19841.6|2
1741625130000|2025-03-10 16:45:30|19856.1|19844.1|19855.2|19843.2|19857.3|19845.3|19855.2|19843.2|4
1741625140000|2025-03-10 16:45:40|19856.5|19844.5|19855.2|19843.2|19856.9|19844.9|19855.2|19843.2|3
1741625150000|2025-03-10 16:45:50|||||||||2
1741625160000|2025-03-10 16:46:00|19856.9|19844.9|19856.9|19844.9|19856.9|19844.9|19852.7|19840.7|23
1741625170000|2025-03-10 16:46:10|19854.8|19842.8|19851.9|19839.9|19854.8|19842.8|19851.9|19839.9|6
1741625180000|2025-03-10 16:46:20|19850.7|19838.7|19851.1|19839.1|19851.1|19839.1|19850.7|19838.7|9
1741625190000|2025-03-10 16:46:30|19854.8|19842.8|19854.8|19842.8|19854.8|19842.8|19854.8|19842.8|5
1741625200000|2025-03-10 16:46:40|19854|19842|19861.9|19849.9|19861.9|19849.9|19852.3|19840.3|15
1741625210000|2025-03-10 16:46:50|19862.7|19850.7|19862.7|19850.7|19862.7|19850.7|19860.2|19848.2|2
1741625220000|2025-03-10 16:47:00|19862.3|19850.3|19861.1|19849.1|19862.7|19850.7|19861.1|19849.1|2
1741625230000|2025-03-10 16:47:10|19861.5|19849.5|19861.5|19849.5|19861.5|19849.5|19861.5|19849.5|3
1741625240000|2025-03-10 16:47:20|19861.1|19849.1|19861.5|19849.5|19861.5|19849.5|19861.1|19849.1|1
1741625260000|2025-03-10 16:47:40|19862.3|19850.3|19862.7|19850.7|19862.7|19850.7|19862.3|19850.3|3
1741625270000|2025-03-10 16:47:50|19861.9|19849.9|19861.9|19849.9|19861.9|19849.9|19861.9|19849.9|6
1741625280000|2025-03-10 16:48:00|19861.5|19849.5|19861.5|19849.5|19862.7|19850.7|19861.5|19849.5|0
1741625290000|2025-03-10 16:48:10|19861.1|19849.1|19861.1|19849.1|19864|19852|19859.4|19847.4|12
1741625300000|2025-03-10 16:48:20|19861.5|19849.5|19861.1|19849.1|19861.5|19849.5|19861.1|19849.1|2
1741625310000|2025-03-10 16:48:30|19858.6|19846.6|19858.6|19846.6|19859|19847|19858.6|19846.6|4
1741625320000|2025-03-10 16:48:40|19857.7|19845.7|19856.5|19844.5|19857.7|19845.7|19856.5|19844.5|17
1741625330000|2025-03-10 16:48:50|19856.1|19844.1|19855.6|19843.6|19856.1|19844.1|19855.2|19843.2|15
1741625340000|2025-03-10 16:49:00|19854.8|19842.8|19854.8|19842.8|19854.8|19842.8|19854.8|19842.8|1
1741625350000|2025-03-10 16:49:10|19856.9|19844.9|19856.9|19844.9|19856.9|19844.9|19856.9|19844.9|0
1741625360000|2025-03-10 16:49:20|19856.1|19844.1|19856.9|19844.9|19856.9|19844.9|19856.1|19844.1|1
1741625370000|2025-03-10 16:49:30|19858.1|19846.1|19857.3|19845.3|19858.1|19846.1|19857.3|19845.3|3
1741625380000|2025-03-10 16:49:40|||||||||5
1741625390000|2025-03-10 16:49:50|19856.9|19844.9|19856.9|19844.9|19856.9|19844.9|19856.9|19844.9|0
1741625400000|2025-03-10 16:50:00|19859.4|19847.4|19859|19847|19859.4|19847.4|19858.1|19846.1|27
1741625410000|2025-03-10 16:50:10|19857.3|19845.3|19856.1|19844.1|19857.3|19845.3|19855.2|19843.2|3
1741625420000|2025-03-10 16:50:20|19855.2|19843.2|19857.7|19845.7|19858.6|19846.6|19855.2|19843.2|4
1741625430000|2025-03-10 16:50:30|19858.6|19846.6|19858.6|19846.6|19858.6|19846.6|19858.6|19846.6|0
1741625440000|2025-03-10 16:50:40|19858.1|19846.1|19858.6|19846.6|19858.6|19846.6|19858.1|19846.1|3
1741625450000|2025-03-10 16:50:50|19860.2|19848.2|19861.1|19849.1|19861.1|19849.1|19860.2|19848.2|4
1741625460000|2025-03-10 16:51:00|19859.4|19847.4|19860.6|19848.6|19860.6|19848.6|19856.5|19844.5|2
1741625470000|2025-03-10 16:51:10|19861.1|19849.1|19864.8|19852.8|19864.8|19852.8|19859.8|19847.8|8
1741625480000|2025-03-10 16:51:20|19866.1|19854.1|19861.5|19849.5|19866.1|19854.1|19861.1|19849.1|2
1741625490000|2025-03-10 16:51:30|19859|19847|19862.3|19850.3|19863.6|19851.6|19859|19847|1
1741625500000|2025-03-10 16:51:40|19861.5|19849.5|19861.1|19849.1|19861.5|19849.5|19860.2|19848.2|0
1741625510000|2025-03-10 16:51:50|19859.4|19847.4|19859|19847|19859.4|19847.4|19856.5|19844.5|13
1741625520000|2025-03-10 16:52:00|19857.3|19845.3|19861.5|19849.5|19861.5|19849.5|19856.9|19844.9|9
1741625530000|2025-03-10 16:52:10|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|1
1741625550000|2025-03-10 16:52:30|19858.5|19846.5|19856.9|19844.9|19858.5|19846.5|19856.5|19844.5|2
1741625560000|2025-03-10 16:52:40|19856.5|19844.5|19859|19847|19859|19847|19856.5|19844.5|3
1741625570000|2025-03-10 16:52:50|19859.4|19847.4|19859.8|19847.8|19860.2|19848.2|19859|19847|13
1741625580000|2025-03-10 16:53:00|19861|19849|19859.4|19847.4|19861|19849|19858.5|19846.5|4
1741625590000|2025-03-10 16:53:10|19860.2|19848.2|19863.1|19851.1|19863.5|19851.5|19859.8|19847.8|2
1741625600000|2025-03-10 16:53:20|19862.3|19850.3|19862.3|19850.3|19863.5|19851.5|19862.3|19850.3|3
1741625610000|2025-03-10 16:53:30|19861.9|19849.9|19861.5|19849.5|19862.7|19850.7|19861.5|19849.5|22
1741625620000|2025-03-10 16:53:40|19860.6|19848.6|19859.4|19847.4|19860.6|19848.6|19859.4|19847.4|2
1741625630000|2025-03-10 16:53:50|19859|19847|19858.1|19846.1|19859|19847|19857.7|19845.7|1
1741625640000|2025-03-10 16:54:00|19856.9|19844.9|19858.1|19846.1|19858.1|19846.1|19856.9|19844.9|12
1741625650000|2025-03-10 16:54:10|19858.5|19846.5|19859.8|19847.8|19859.8|19847.8|19858.5|19846.5|5
1741625670000|2025-03-10 16:54:30|19858.9|19846.9|19858.9|19846.9|19858.9|19846.9|19858.9|19846.9|1
1741625680000|2025-03-10 16:54:40|19860.2|19848.2|19856|19844|19861|19849|19855.6|19843.6|3
1741625690000|2025-03-10 16:54:50|19855.6|19843.6|19855.6|19843.6|19855.6|19843.6|19855.6|19843.6|0
1741625700000|2025-03-10 16:55:00|19854.8|19842.8|19856|19844|19856|19844|19854.4|19842.4|3
1741625710000|2025-03-10 16:55:10|19855.6|19843.6|19855.6|19843.6|19856|19844|19855.6|19843.6|6
1741625730000|2025-03-10 16:55:30|19856|19844|19856|19844|19856|19844|19855.6|19843.6|1
1741625740000|2025-03-10 16:55:40|19857.3|19845.3|19856|19844|19857.3|19845.3|19855.6|19843.6|4
1741625750000|2025-03-10 16:55:50|19855.6|19843.6|19855.6|19843.6|19855.6|19843.6|19855.6|19843.6|0
1741625760000|2025-03-10 16:56:00|19856|19844|19858.1|19846.1|19858.1|19846.1|19856|19844|3
1741625770000|2025-03-10 16:56:10|19857.3|19845.3|19855.2|19843.2|19857.3|19845.3|19854.4|19842.4|2
1741625780000|2025-03-10 16:56:20|19854.4|19842.4|19855.2|19843.2|19855.2|19843.2|19854.4|19842.4|3
1741625790000|2025-03-10 16:56:30|19856.4|19844.4|19857.7|19845.7|19857.7|19845.7|19856.4|19844.4|4
1741625800000|2025-03-10 16:56:40|19858.1|19846.1|19859.8|19847.8|19859.8|19847.8|19858.1|19846.1|1
1741625810000|2025-03-10 16:56:50|19860.2|19848.2|19861.4|19849.4|19862.3|19850.3|19859.8|19847.8|5
1741625820000|2025-03-10 16:57:00|19861|19849|19861|19849|19861.4|19849.4|19861|19849|4
1741625830000|2025-03-10 16:57:10|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|19859.4|19847.4|3
1741625840000|2025-03-10 16:57:20|19861.4|19849.4|19860.6|19848.6|19861.9|19849.9|19860.6|19848.6|1
1741625850000|2025-03-10 16:57:30|19859.4|19847.4|19856.9|19844.9|19859.4|19847.4|19856.9|19844.9|7
1741625860000|2025-03-10 16:57:40|19857.7|19845.7|19856.9|19844.9|19858.1|19846.1|19856.9|19844.9|1
1741625870000|2025-03-10 16:57:50|19856|19844|19856|19844|19856.9|19844.9|19856|19844|7
1741625880000|2025-03-10 16:58:00|19855.6|19843.6|19853.5|19841.5|19855.6|19843.6|19852.7|19840.7|1
1741625890000|2025-03-10 16:58:10|19854.4|19842.4|19853.1|19841.1|19855.6|19843.6|19853.1|19841.1|6
1741625900000|2025-03-10 16:58:20|19852.7|19840.7|19853.9|19841.9|19854.8|19842.8|19851|19839|28
1741625910000|2025-03-10 16:58:30|19854.8|19842.8|19857.3|19845.3|19858.5|19846.5|19854.8|19842.8|4
1741625920000|2025-03-10 16:58:40|19856.4|19844.4|19858.5|19846.5|19858.5|19846.5|19856.4|19844.4|3
1741625930000|2025-03-10 16:58:50|19856|19844|19859.8|19847.8|19860.6|19848.6|19856|19844|9
1741625940000|2025-03-10 16:59:00|19860.6|19848.6|19858.1|19846.1|19862.7|19850.7|19858.1|19846.1|18
1741625950000|2025-03-10 16:59:10|19857.7|19845.7|19857.7|19845.7|19858.1|19846.1|19857.7|19845.7|14
1741625960000|2025-03-10 16:59:20|19856.8|19844.8|19854.3|19842.3|19856.8|19844.8|19854.3|19842.3|2
1741625970000|2025-03-10 16:59:30|19853.5|19841.5|19852.7|19840.7|19853.5|19841.5|19849.3|19837.3|2
1741625980000|2025-03-10 16:59:40|||||||||2
1741625990000|2025-03-10 16:59:50|19849.3|19837.3|19850.6|19838.6|19852.7|19840.7|19849.3|19837.3|12
1741626000000|2025-03-10 17:00:00|19850.2|19838.2|19853.1|19841.1|19853.1|19841.1|19850.2|19838.2|24
1741626010000|2025-03-10 17:00:10|19854.3|19842.3|19854.3|19842.3|19854.3|19842.3|19853.9|19841.9|11
1741626020000|2025-03-10 17:00:20|19850.2|19838.2|19850.2|19838.2|19850.2|19838.2|19850.2|19838.2|13
1741626030000|2025-03-10 17:00:30|19850.6|19838.6|19852.7|19840.7|19852.7|19840.7|19850.6|19838.6|0
1741626040000|2025-03-10 17:00:40|19853.9|19841.9|19853.9|19841.9|19853.9|19841.9|19853.9|19841.9|2
1741626050000|2025-03-10 17:00:50|19853.5|19841.5|19853.9|19841.9|19853.9|19841.9|19853.5|19841.5|0
1741626060000|2025-03-10 17:01:00|19854.3|19842.3|19853.5|19841.5|19854.3|19842.3|19853.5|19841.5|0
1741626070000|2025-03-10 17:01:10|19852.3|19840.3|19847.7|19835.7|19852.3|19840.3|19847.7|19835.7|28
1741626080000|2025-03-10 17:01:20|19848.1|19836.1|19848.1|19836.1|19848.1|19836.1|19847.7|19835.7|4
1741626090000|2025-03-10 17:01:30|19847.7|19835.7|19844.8|19832.8|19847.7|19835.7|19844.8|19832.8|14
1741626100000|2025-03-10 17:01:40|19843.5|19831.5|19841.4|19829.4|19843.5|19831.5|19838.9|19826.9|51
1741626110000|2025-03-10 17:01:50|19842.3|19830.3|19841|19829|19842.3|19830.3|19839.8|19827.8|23
1741626120000|2025-03-10 17:02:00|19840.6|19828.6|19840.6|19828.6|19840.6|19828.6|19839.8|19827.8|4
1741626130000|2025-03-10 17:02:10|19841|19829|19837.7|19825.7|19841|19829|19836.8|19824.8|25
1741626140000|2025-03-10 17:02:20|19836|19824|19828.1|19816.1|19836|19824|19826.8|19814.8|21
1741626150000|2025-03-10 17:02:30|19827.7|19815.7|19828.5|19816.5|19828.5|19816.5|19825.6|19813.6|6
1741626160000|2025-03-10 17:02:40|19829.3|19817.3|19828.1|19816.1|19829.3|19817.3|19828.1|19816.1|6
1741626170000|2025-03-10 17:02:50|19830.2|19818.2|19828.9|19816.9|19830.2|19818.2|19828.9|19816.9|2
1741626180000|2025-03-10 17:03:00|19828.1|19816.1|19828.1|19816.1|19828.1|19816.1|19826.4|19814.4|2
1741626190000|2025-03-10 17:03:10|19827.7|19815.7|19827.7|19815.7|19828.1|19816.1|19826.4|19814.4|1
1741626200000|2025-03-10 17:03:20|19831.4|19819.4|19830.2|19818.2|19831.8|19819.8|19830.2|19818.2|2
1741626210000|2025-03-10 17:03:30|19830.6|19818.6|19831.4|19819.4|19831.4|19819.4|19830.6|19818.6|0
1741626220000|2025-03-10 17:03:40|19830.6|19818.6|19832.7|19820.7|19832.7|19820.7|19830.6|19818.6|9
1741626230000|2025-03-10 17:03:50|19833.5|19821.5|19831|19819|19833.5|19821.5|19831|19819|3
1741626240000|2025-03-10 17:04:00|19830.2|19818.2|19825.2|19813.2|19830.2|19818.2|19825.2|19813.2|14
1741626250000|2025-03-10 17:04:10|19824.3|19812.3|19829.3|19817.3|19829.3|19817.3|19824.3|19812.3|13
1741626260000|2025-03-10 17:04:20|19830.2|19818.2|19830.2|19818.2|19830.2|19818.2|19830.2|19818.2|0
1741626270000|2025-03-10 17:04:30|||||||||1
1741626280000|2025-03-10 17:04:40|19831|19819|19831|19819|19831|19819|19831|19819|12
1741626290000|2025-03-10 17:04:50|19830.2|19818.2|19830.2|19818.2|19830.2|19818.2|19829.8|19817.8|9
1741626300000|2025-03-10 17:05:00|19831.8|19819.8|19833.5|19821.5|19833.9|19821.9|19831.8|19819.8|5
1741626310000|2025-03-10 17:05:10|19832.7|19820.7|19833.5|19821.5|19833.5|19821.5|19832.7|19820.7|0
1741626320000|2025-03-10 17:05:20|19828.5|19816.5|19831|19819|19831|19819|19827.7|19815.7|30
1741626330000|2025-03-10 17:05:30|19830.6|19818.6|19832.3|19820.3|19833.9|19821.9|19830.6|19818.6|4
1741626340000|2025-03-10 17:05:40|19833.5|19821.5|19834.3|19822.3|19834.3|19822.3|19833.1|19821.1|0
1741626350000|2025-03-10 17:05:50|19834.8|19822.8|19835.6|19823.6|19839.3|19827.3|19834.3|19822.3|2
1741626360000|2025-03-10 17:06:00|19833.1|19821.1|19831.8|19819.8|19834.3|19822.3|19831.4|19819.4|18
1741626370000|2025-03-10 17:06:10|19832.7|19820.7|19832.7|19820.7|19832.7|19820.7|19832.3|19820.3|0
1741626380000|2025-03-10 17:06:20|19832.3|19820.3|19832.7|19820.7|19832.7|19820.7|19832.3|19820.3|2
1741626390000|2025-03-10 17:06:30|19834.8|19822.8|19834.8|19822.8|19834.8|19822.8|19834.8|19822.8|13
1741626400000|2025-03-10 17:06:40|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|19833.5|19821.5|0
1741626410000|2025-03-10 17:06:50|19831.8|19819.8|19831.8|19819.8|19831.8|19819.8|19831.8|19819.8|4
1741626420000|2025-03-10 17:07:00|19833.1|19821.1|19831.8|19819.8|19833.9|19821.9|19831.8|19819.8|17
1741626430000|2025-03-10 17:07:10|19832.7|19820.7|19831.8|19819.8|19833.9|19821.9|19831.8|19819.8|3
1741626450000|2025-03-10 17:07:30|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|3
1741626460000|2025-03-10 17:07:40|19835.6|19823.6|19836.8|19824.8|19836.8|19824.8|19835.6|19823.6|1
1741626470000|2025-03-10 17:07:50|||||||||1
1741626480000|2025-03-10 17:08:00|19834.3|19822.3|19836.8|19824.8|19836.8|19824.8|19834.3|19822.3|4
1741626490000|2025-03-10 17:08:10|19838.5|19826.5|19838.5|19826.5|19838.5|19826.5|19838.5|19826.5|8
1741626500000|2025-03-10 17:08:20|19838.1|19826.1|19839.3|19827.3|19839.3|19827.3|19837.2|19825.2|3
1741626510000|2025-03-10 17:08:30|19836.8|19824.8|19834.3|19822.3|19836.8|19824.8|19834.3|19822.3|0
1741626520000|2025-03-10 17:08:40|19835.2|19823.2|19834.7|19822.7|19835.6|19823.6|19834.3|19822.3|3
1741626530000|2025-03-10 17:08:50|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|19834.3|19822.3|0
1741626540000|2025-03-10 17:09:00|19835.6|19823.6|19834.3|19822.3|19835.6|19823.6|19834.3|19822.3|3
1741626550000|2025-03-10 17:09:10|19833.5|19821.5|19833.1|19821.1|19833.5|19821.5|19832.2|19820.2|13
1741626560000|2025-03-10 17:09:20|19832.2|19820.2|19832.2|19820.2|19832.2|19820.2|19831.8|19819.8|5
1741626570000|2025-03-10 17:09:30|19831.8|19819.8|19831|19819|19832.2|19820.2|19831|19819|25
1741626580000|2025-03-10 17:09:40|19831.8|19819.8|19832.7|19820.7|19832.7|19820.7|19831.8|19819.8|1
1741626590000|2025-03-10 17:09:50|19832.2|19820.2|19833.5|19821.5|19833.5|19821.5|19831.4|19819.4|6
1741626600000|2025-03-10 17:10:00|19832.7|19820.7|19828.9|19816.9|19832.7|19820.7|19828.5|19816.5|11
1741626610000|2025-03-10 17:10:10|19829.7|19817.7|19830.2|19818.2|19830.2|19818.2|19828.9|19816.9|0
1741626620000|2025-03-10 17:10:20|19828.9|19816.9|19830.2|19818.2|19830.2|19818.2|19828.9|19816.9|5
1741626630000|2025-03-10 17:10:30|19831|19819|19832.7|19820.7|19832.7|19820.7|19831|19819|9
1741626640000|2025-03-10 17:10:40|19831.8|19819.8|19831|19819|19831.8|19819.8|19831|19819|0
1741626650000|2025-03-10 17:10:50|19829.3|19817.3|19830.6|19818.6|19831.8|19819.8|19828.9|19816.9|8
1741626660000|2025-03-10 17:11:00|19831|19819|19828.5|19816.5|19831.8|19819.8|19828.5|19816.5|0
1741626670000|2025-03-10 17:11:10|19829.3|19817.3|19829.3|19817.3|19829.3|19817.3|19828.5|19816.5|0
1741626680000|2025-03-10 17:11:20|19828.5|19816.5|19828.9|19816.9|19828.9|19816.9|19827.6|19815.6|16
1741626690000|2025-03-10 17:11:30|19829.3|19817.3|19828.9|19816.9|19831|19819|19828.9|19816.9|8
1741626700000|2025-03-10 17:11:40|19831|19819|19832.6|19820.6|19833.9|19821.9|19831|19819|11
1741626710000|2025-03-10 17:11:50|19833.5|19821.5|19828.9|19816.9|19833.5|19821.5|19828.9|19816.9|6
1741626720000|2025-03-10 17:12:00|19828.1|19816.1|19812.2|19800.2|19828.1|19816.1|19812.2|19800.2|12
1741626730000|2025-03-10 17:12:10|19813.1|19801.1|19813.1|19801.1|19814.3|19802.3|19811.8|19799.8|4
1741626740000|2025-03-10 17:12:20|19814.3|19802.3|19813.1|19801.1|19814.3|19802.3|19813.1|19801.1|2
1741626750000|2025-03-10 17:12:30|19812.2|19800.2|19811.8|19799.8|19812.2|19800.2|19811.8|19799.8|0
1741626760000|2025-03-10 17:12:40|19815.1|19803.1|19816|19804|19818.1|19806.1|19815.1|19803.1|8
1741626770000|2025-03-10 17:12:50|19816.8|19804.8|19811.8|19799.8|19818.1|19806.1|19811.8|19799.8|10
1741626780000|2025-03-10 17:13:00|19813.1|19801.1|19810.6|19798.6|19813.1|19801.1|19810.6|19798.6|4
1741626790000|2025-03-10 17:13:10|19811|19799|19811.8|19799.8|19811.8|19799.8|19811|19799|1
1741626800000|2025-03-10 17:13:20|19811|19799|19811|19799|19811|19799|19811|19799|0
1741626810000|2025-03-10 17:13:30|19811.8|19799.8|19819.7|19807.7|19821|19809|19811.8|19799.8|19
1741626820000|2025-03-10 17:13:40|19819.3|19807.3|19818.1|19806.1|19820.6|19808.6|19816.4|19804.4|9
1741626830000|2025-03-10 17:13:50|19818.9|19806.9|19817.6|19805.6|19819.7|19807.7|19817.6|19805.6|3
1741626840000|2025-03-10 17:14:00|19820.6|19808.6|19821.4|19809.4|19821.8|19809.8|19820.1|19808.1|8
1741626850000|2025-03-10 17:14:10|19820.6|19808.6|19820.6|19808.6|19820.6|19808.6|19820.6|19808.6|0
1741626860000|2025-03-10 17:14:20|19819.7|19807.7|19819.7|19807.7|19819.7|19807.7|19819.7|19807.7|1
1741626870000|2025-03-10 17:14:30|19819.3|19807.3|19813.9|19801.9|19819.7|19807.7|19813|19801|9
1741626900000|2025-03-10 17:15:00|19813|19801|19813|19801|19813|19801|19813|19801|1
1741626910000|2025-03-10 17:15:10|19813.5|19801.5|19816.4|19804.4|19816.4|19804.4|19813.5|19801.5|7
1741626920000|2025-03-10 17:15:20|19815.5|19803.5|19809.7|19797.7|19815.5|19803.5|19808.1|19796.1|47
1741626930000|2025-03-10 17:15:30|19811|19799|19811|19799|19811|19799|19811|19799|0
1741626940000|2025-03-10 17:15:40|19809.7|19797.7|19807.2|19795.2|19809.7|19797.7|19807.2|19795.2|4
1741626950000|2025-03-10 17:15:50|19803.5|19791.5|19801.8|19789.8|19803.9|19791.9|19801.4|19789.4|32
1741626960000|2025-03-10 17:16:00|19802.2|19790.2|19799.7|19787.7|19802.6|19790.6|19799.7|19787.7|4
1741626970000|2025-03-10 17:16:10|19797.2|19785.2|19808.5|19796.5|19808.5|19796.5|19797.2|19785.2|50
1741626990000|2025-03-10 17:16:30|19808.9|19796.9|19809.3|19797.3|19809.7|19797.7|19808.9|19796.9|0
1741627000000|2025-03-10 17:16:40|19808.1|19796.1|19806|19794|19808.1|19796.1|19802.2|19790.2|19
1741627010000|2025-03-10 17:16:50|19806.4|19794.4|19806|19794|19806.4|19794.4|19806|19794|0
1741627020000|2025-03-10 17:17:00|19808|19796|19808.5|19796.5|19808.5|19796.5|19808|19796|2
1741627030000|2025-03-10 17:17:10|19806.4|19794.4|19806.4|19794.4|19806.4|19794.4|19806.4|19794.4|3
1741627040000|2025-03-10 17:17:20|19806|19794|19808.5|19796.5|19808.5|19796.5|19806|19794|3
1741627050000|2025-03-10 17:17:30|19807.2|19795.2|19807.2|19795.2|19807.2|19795.2|19807.2|19795.2|0
1741627060000|2025-03-10 17:17:40|19808.5|19796.5|19809.7|19797.7|19809.7|19797.7|19808.5|19796.5|4
1741627070000|2025-03-10 17:17:50|19809.3|19797.3|19807.2|19795.2|19809.3|19797.3|19807.2|19795.2|2
1741627080000|2025-03-10 17:18:00|19808|19796|19809.3|19797.3|19809.7|19797.7|19808|19796|3
1741627090000|2025-03-10 17:18:10|19811.8|19799.8|19814.7|19802.7|19814.7|19802.7|19811.8|19799.8|7
1741627100000|2025-03-10 17:18:20|19815.5|19803.5|19814.7|19802.7|19815.5|19803.5|19814.7|19802.7|1
1741627110000|2025-03-10 17:18:30|19815.5|19803.5|19813|19801|19815.5|19803.5|19812.2|19800.2|4
1741627120000|2025-03-10 17:18:40|19813.5|19801.5|19813.5|19801.5|19813.5|19801.5|19813|19801|0
1741627130000|2025-03-10 17:18:50|19813|19801|19815.5|19803.5|19818|19806|19813|19801|6
1741627140000|2025-03-10 17:19:00|19816|19804|19816.8|19804.8|19816.8|19804.8|19814.7|19802.7|2
1741627150000|2025-03-10 17:19:10|||||||||1
1741627160000|2025-03-10 17:19:20|19818|19806|19818|19806|19818.5|19806.5|19818|19806|14
1741627170000|2025-03-10 17:19:30|19817.2|19805.2|19817.2|19805.2|19817.2|19805.2|19816.8|19804.8|0
1741627180000|2025-03-10 17:19:40|19816.8|19804.8|19815.5|19803.5|19816.8|19804.8|19815.5|19803.5|10
1741627190000|2025-03-10 17:19:50|||||||||1
1741627200000|2025-03-10 17:20:00|19815.1|19803.1|19814.3|19802.3|19815.1|19803.1|19814.3|19802.3|0
1741627210000|2025-03-10 17:20:10|19813.4|19801.4|19810.5|19798.5|19813.4|19801.4|19810.5|19798.5|26
1741627220000|2025-03-10 17:20:20|19809.7|19797.7|19808.5|19796.5|19809.7|19797.7|19807.2|19795.2|5
1741627230000|2025-03-10 17:20:30|19807.6|19795.6|19811.4|19799.4|19811.4|19799.4|19806.4|19794.4|9
1741627240000|2025-03-10 17:20:40|19810.5|19798.5|19811.4|19799.4|19812.6|19800.6|19810.5|19798.5|1
1741627250000|2025-03-10 17:20:50|19811|19799|19811.8|19799.8|19811.8|19799.8|19810.1|19798.1|19
1741627260000|2025-03-10 17:21:00|19813.4|19801.4|19811.8|19799.8|19813.4|19801.4|19811.8|19799.8|1
1741627270000|2025-03-10 17:21:10|19813|19801|19811.4|19799.4|19814.3|19802.3|19811.4|19799.4|12
1741627280000|2025-03-10 17:21:20|19811.8|19799.8|19813.9|19801.9|19813.9|19801.9|19811.4|19799.4|2
1741627290000|2025-03-10 17:21:30|19814.3|19802.3|19814.7|19802.7|19815.1|19803.1|19813.9|19801.9|5
1741627300000|2025-03-10 17:21:40|19813.9|19801.9|19811.8|19799.8|19815.1|19803.1|19811.8|19799.8|4
1741627310000|2025-03-10 17:21:50|19810.9|19798.9|19813|19801|19813|19801|19808.4|19796.4|12
1741627320000|2025-03-10 17:22:00|19811.8|19799.8|19811.8|19799.8|19813|19801|19811.8|19799.8|2
1741627330000|2025-03-10 17:22:10|19812.6|19800.6|19813.9|19801.9|19813.9|19801.9|19812.6|19800.6|5
1741627340000|2025-03-10 17:22:20|19813|19801|19812.6|19800.6|19813|19801|19812.6|19800.6|1
1741627350000|2025-03-10 17:22:30|19811.8|19799.8|19811.8|19799.8|19812.6|19800.6|19811.4|19799.4|1
1741627360000|2025-03-10 17:22:40|19812.6|19800.6|19811.4|19799.4|19812.6|19800.6|19811.4|19799.4|1
1741627370000|2025-03-10 17:22:50|19812.2|19800.2|19813.9|19801.9|19815.1|19803.1|19812.2|19800.2|2
1741627380000|2025-03-10 17:23:00|19814.7|19802.7|19813.9|19801.9|19814.7|19802.7|19813.4|19801.4|2
1741627390000|2025-03-10 17:23:10|19816.4|19804.4|19817.2|19805.2|19818.4|19806.4|19816.4|19804.4|4
1741627410000|2025-03-10 17:23:30|19816.4|19804.4|19814.7|19802.7|19817.2|19805.2|19813.9|19801.9|0
1741627420000|2025-03-10 17:23:40|19817.2|19805.2|19823.9|19811.9|19823.9|19811.9|19817.2|19805.2|5
1741627430000|2025-03-10 17:23:50|19822.6|19810.6|19822.6|19810.6|19823.9|19811.9|19822.6|19810.6|1
1741627440000|2025-03-10 17:24:00|19822.2|19810.2|19814.7|19802.7|19822.6|19810.6|19814.7|19802.7|8
1741627450000|2025-03-10 17:24:10|19813.9|19801.9|19813.4|19801.4|19813.9|19801.9|19813.4|19801.4|1
1741627460000|2025-03-10 17:24:20|19814.7|19802.7|19813.4|19801.4|19814.7|19802.7|19813.4|19801.4|4
1741627470000|2025-03-10 17:24:30|19812.2|19800.2|19812.6|19800.6|19812.6|19800.6|19812.2|19800.2|18
1741627480000|2025-03-10 17:24:40|19812.2|19800.2|19815.5|19803.5|19815.5|19803.5|19812.2|19800.2|8
1741627490000|2025-03-10 17:24:50|19814.7|19802.7|19813.4|19801.4|19814.7|19802.7|19813.4|19801.4|0
1741627500000|2025-03-10 17:25:00|19811.8|19799.8|19812.6|19800.6|19812.6|19800.6|19811.8|19799.8|1
1741627510000|2025-03-10 17:25:10|19811.8|19799.8|19811.3|19799.3|19814.3|19802.3|19810.9|19798.9|10
1741627520000|2025-03-10 17:25:20|19813.8|19801.8|19812.6|19800.6|19813.8|19801.8|19812.6|19800.6|1
1741627530000|2025-03-10 17:25:30|19811.8|19799.8|19811.8|19799.8|19811.8|19799.8|19811.8|19799.8|0
1741627540000|2025-03-10 17:25:40|19811.3|19799.3|19811.3|19799.3|19811.3|19799.3|19811.3|19799.3|2
1741627550000|2025-03-10 17:25:50|19811.8|19799.8|19811.8|19799.8|19811.8|19799.8|19811.8|19799.8|2
1741627560000|2025-03-10 17:26:00|19812.2|19800.2|19813|19801|19813|19801|19811.8|19799.8|1
1741627570000|2025-03-10 17:26:10|19813.4|19801.4|19816.8|19804.8|19816.8|19804.8|19813.4|19801.4|4
1741627580000|2025-03-10 17:26:20|19815.5|19803.5|19813|19801|19815.5|19803.5|19811.8|19799.8|7
1741627590000|2025-03-10 17:26:30|19811.8|19799.8|19811.8|19799.8|19811.8|19799.8|19811.8|19799.8|0
1741627600000|2025-03-10 17:26:40|19813|19801|19815.9|19803.9|19815.9|19803.9|19813|19801|3
1741627620000|2025-03-10 17:27:00|19816.8|19804.8|19814.3|19802.3|19816.8|19804.8|19814.3|19802.3|16
1741627630000|2025-03-10 17:27:10|19814.7|19802.7|19813.8|19801.8|19814.7|19802.7|19813.8|19801.8|10
1741627640000|2025-03-10 17:27:20|19813.4|19801.4|19818.8|19806.8|19818.8|19806.8|19813.4|19801.4|3
1741627650000|2025-03-10 17:27:30|19818|19806|19813.4|19801.4|19818.8|19806.8|19813.4|19801.4|29
1741627660000|2025-03-10 17:27:40|19813|19801|19811.3|19799.3|19813|19801|19811.3|19799.3|5
1741627670000|2025-03-10 17:27:50|19812.2|19800.2|19815.1|19803.1|19815.1|19803.1|19811.8|19799.8|5
1741627680000|2025-03-10 17:28:00|19813.8|19801.8|19815.9|19803.9|19815.9|19803.9|19813.8|19801.8|0
1741627690000|2025-03-10 17:28:10|19815.1|19803.1|19815.1|19803.1|19815.1|19803.1|19815.1|19803.1|0
1741627710000|2025-03-10 17:28:30|19814.2|19802.2|19812.6|19800.6|19814.2|19802.2|19812.6|19800.6|2
1741627720000|2025-03-10 17:28:40|19811.7|19799.7|19810.9|19798.9|19812.6|19800.6|19810.9|19798.9|13
1741627730000|2025-03-10 17:28:50|19812.6|19800.6|19812.2|19800.2|19812.6|19800.6|19811.7|19799.7|1
1741627740000|2025-03-10 17:29:00|19813.4|19801.4|19816.3|19804.3|19817.2|19805.2|19813.4|19801.4|15
1741627750000|2025-03-10 17:29:10|19815.9|19803.9|19815.5|19803.5|19817.2|19805.2|19814.7|19802.7|4
1741627760000|2025-03-10 17:29:20|19815.9|19803.9|19817.2|19805.2|19818|19806|19815.9|19803.9|3
1741627770000|2025-03-10 17:29:30|19816.7|19804.7|19818.4|19806.4|19818.4|19806.4|19815.1|19803.1|4
1741627780000|2025-03-10 17:29:40|19819.2|19807.2|19818.4|19806.4|19819.2|19807.2|19818.4|19806.4|1
1741627790000|2025-03-10 17:29:50|19819.2|19807.2|19818.4|19806.4|19819.2|19807.2|19818.4|19806.4|0
1741627800000|2025-03-10 17:30:00|19818.8|19806.8|19816.7|19804.7|19818.8|19806.8|19816.7|19804.7|19
1741627810000|2025-03-10 17:30:10|19819.2|19807.2|19820.1|19808.1|19820.1|19808.1|19818.8|19806.8|3
1741627820000|2025-03-10 17:30:20|19818.8|19806.8|19819.7|19807.7|19820.1|19808.1|19818.8|19806.8|2
1741627830000|2025-03-10 17:30:30|19818.8|19806.8|19820.9|19808.9|19820.9|19808.9|19818.8|19806.8|0
1741627840000|2025-03-10 17:30:40|19820.1|19808.1|19820.1|19808.1|19820.9|19808.9|19820.1|19808.1|0
1741627850000|2025-03-10 17:30:50|19820.9|19808.9|19821.3|19809.3|19821.3|19809.3|19820.9|19808.9|2
1741627860000|2025-03-10 17:31:00|19820.9|19808.9|19820.9|19808.9|19820.9|19808.9|19820.9|19808.9|0
1741627870000|2025-03-10 17:31:10|19818.4|19806.4|19817.6|19805.6|19818.4|19806.4|19817.6|19805.6|8
1741627880000|2025-03-10 17:31:20|19816.3|19804.3|19815.9|19803.9|19817.2|19805.2|19815.9|19803.9|6
1741627890000|2025-03-10 17:31:30|19817.6|19805.6|19819.2|19807.2|19819.2|19807.2|19817.6|19805.6|7
1741627900000|2025-03-10 17:31:40|19818.8|19806.8|19818.8|19806.8|19818.8|19806.8|19818.8|19806.8|1
1741627910000|2025-03-10 17:31:50|19820.5|19808.5|19822.6|19810.6|19822.6|19810.6|19820.5|19808.5|3
1741627920000|2025-03-10 17:32:00|19827.6|19815.6|19821.7|19809.7|19827.6|19815.6|19821.7|19809.7|36
1741627930000|2025-03-10 17:32:10|19822.6|19810.6|19822.6|19810.6|19823.8|19811.8|19822.6|19810.6|3
1741627940000|2025-03-10 17:32:20|19823.8|19811.8|19825.1|19813.1|19825.1|19813.1|19822.6|19810.6|0
1741627950000|2025-03-10 17:32:30|19823.8|19811.8|19825.1|19813.1|19825.1|19813.1|19823.8|19811.8|1
1741627960000|2025-03-10 17:32:40|19824.7|19812.7|19825.9|19813.9|19825.9|19813.9|19823.8|19811.8|8
1741627970000|2025-03-10 17:32:50|19826.3|19814.3|19827.6|19815.6|19827.6|19815.6|19826.3|19814.3|1
1741627980000|2025-03-10 17:33:00|19828.4|19816.4|19828.4|19816.4|19828.4|19816.4|19828.4|19816.4|1
1741627990000|2025-03-10 17:33:10|19825.9|19813.9|19825.1|19813.1|19825.9|19813.9|19824.2|19812.2|3
1741628000000|2025-03-10 17:33:20|19824.2|19812.2|19823.8|19811.8|19824.2|19812.2|19823.4|19811.4|2
1741628010000|2025-03-10 17:33:30|19823.4|19811.4|19825.1|19813.1|19825.1|19813.1|19823.4|19811.4|6
1741628020000|2025-03-10 17:33:40|19823.8|19811.8|19819.6|19807.6|19823.8|19811.8|19819.6|19807.6|23
1741628030000|2025-03-10 17:33:50|19818.8|19806.8|19818.4|19806.4|19818.8|19806.8|19818.4|19806.4|0
1741628040000|2025-03-10 17:34:00|19817.1|19805.1|19818.4|19806.4|19818.4|19806.4|19816.3|19804.3|1
1741628060000|2025-03-10 17:34:20|19817.6|19805.6|19818|19806|19818|19806|19815.1|19803.1|38
1741628070000|2025-03-10 17:34:30|19817.6|19805.6|19816.3|19804.3|19817.6|19805.6|19816.3|19804.3|3
1741628090000|2025-03-10 17:34:50|19815.1|19803.1|19811.7|19799.7|19815.1|19803.1|19809.2|19797.2|18
1741628100000|2025-03-10 17:35:00|19812.6|19800.6|19812.6|19800.6|19812.6|19800.6|19812.6|19800.6|1
1741628120000|2025-03-10 17:35:20|19811.3|19799.3|19811.3|19799.3|19811.3|19799.3|19811.3|19799.3|10
1741628130000|2025-03-10 17:35:30|19810.1|19798.1|19808.8|19796.8|19810.1|19798.1|19808.8|19796.8|18
1741628140000|2025-03-10 17:35:40|19810.1|19798.1|19809.2|19797.2|19810.1|19798.1|19808.8|19796.8|1
1741628150000|2025-03-10 17:35:50|19810.1|19798.1|19810.1|19798.1|19810.1|19798.1|19808.8|19796.8|2
1741628160000|2025-03-10 17:36:00|19810.5|19798.5|19810.5|19798.5|19810.5|19798.5|19810.5|19798.5|2
1741628170000|2025-03-10 17:36:10|19811.3|19799.3|19803.4|19791.4|19811.3|19799.3|19803.4|19791.4|54
1741628180000|2025-03-10 17:36:20|19804.2|19792.2|19807.1|19795.1|19807.1|19795.1|19804.2|19792.2|6
1741628190000|2025-03-10 17:36:30|19806.7|19794.7|19803.4|19791.4|19806.7|19794.7|19802.6|19790.6|10
1741628200000|2025-03-10 17:36:40|19804.2|19792.2|19804.2|19792.2|19804.2|19792.2|19803.4|19791.4|0
1741628210000|2025-03-10 17:36:50|19805.1|19793.1|19805.9|19793.9|19806.7|19794.7|19805.1|19793.1|5
1741628220000|2025-03-10 17:37:00|19805.1|19793.1|19805.1|19793.1|19805.9|19793.9|19805.1|19793.1|3
1741628230000|2025-03-10 17:37:10|19805.9|19793.9|19805.1|19793.1|19805.9|19793.9|19805.1|19793.1|0
1741628240000|2025-03-10 17:37:20|19805.9|19793.9|19807.6|19795.6|19807.6|19795.6|19805.1|19793.1|10
1741628250000|2025-03-10 17:37:30|19806.3|19794.3|19805.1|19793.1|19806.3|19794.3|19805.1|19793.1|2
1741628260000|2025-03-10 17:37:40|19804.2|19792.2|19803|19791|19804.2|19792.2|19802.6|19790.6|3
1741628270000|2025-03-10 17:37:50|19802.6|19790.6|19800.1|19788.1|19802.6|19790.6|19800.1|19788.1|2
1741628280000|2025-03-10 17:38:00|19800.5|19788.5|19800.5|19788.5|19802.6|19790.6|19800.5|19788.5|21
1741628290000|2025-03-10 17:38:10|19801.3|19789.3|19801.3|19789.3|19801.3|19789.3|19801.3|19789.3|0
1741628300000|2025-03-10 17:38:20|19800.5|19788.5|19800.5|19788.5|19800.5|19788.5|19800.5|19788.5|0
1741628310000|2025-03-10 17:38:30|19800.1|19788.1|19797.6|19785.6|19800.1|19788.1|19795.1|19783.1|13
1741628320000|2025-03-10 17:38:40|19798.8|19786.8|19797.6|19785.6|19799.2|19787.2|19797.6|19785.6|2
1741628340000|2025-03-10 17:39:00|19798.8|19786.8|19801.3|19789.3|19801.3|19789.3|19798.8|19786.8|9
1741628350000|2025-03-10 17:39:10|19801.7|19789.7|19803.8|19791.8|19805|19793|19801.7|19789.7|30
1741628360000|2025-03-10 17:39:20|19802.5|19790.5|19802.5|19790.5|19802.5|19790.5|19802.5|19790.5|4
1741628370000|2025-03-10 17:39:30|19802.1|19790.1|19802.5|19790.5|19802.5|19790.5|19800.9|19788.9|20
1741628390000|2025-03-10 17:39:50|19803.4|19791.4|19795|19783|19803.4|19791.4|19794.2|19782.2|30
1741628400000|2025-03-10 17:40:00|19793.8|19781.8|19792.5|19780.5|19793.8|19781.8|19791.3|19779.3|22
1741628410000|2025-03-10 17:40:10|19794.2|19782.2|19790|19778|19794.2|19782.2|19790|19778|25
1741628430000|2025-03-10 17:40:30|19787.5|19775.5|19786.3|19774.3|19787.5|19775.5|19786.3|19774.3|6
1741628440000|2025-03-10 17:40:40|19787.5|19775.5|19787.5|19775.5|19787.5|19775.5|19786.3|19774.3|9
1741628450000|2025-03-10 17:40:50|19785.9|19773.9|19784.6|19772.6|19785.9|19773.9|19784.6|19772.6|11
1741628460000|2025-03-10 17:41:00|19783.4|19771.4|19777.5|19765.5|19783.4|19771.4|19777.5|19765.5|25
1741628470000|2025-03-10 17:41:10|19776.7|19764.7|19777.1|19765.1|19777.5|19765.5|19771.7|19759.7|54
1741628480000|2025-03-10 17:41:20|19776.7|19764.7|19774.2|19762.2|19776.7|19764.7|19772.9|19760.9|3
1741628490000|2025-03-10 17:41:30|19772.9|19760.9|19769.6|19757.6|19773.4|19761.4|19766.7|19754.7|18
1741628500000|2025-03-10 17:41:40|19769.2|19757.2|19769.2|19757.2|19769.2|19757.2|19768.4|19756.4|2
1741628510000|2025-03-10 17:41:50|19767.9|19755.9|19767.9|19755.9|19767.9|19755.9|19767.9|19755.9|6
1741628520000|2025-03-10 17:42:00|19768.4|19756.4|19769.2|19757.2|19769.6|19757.6|19768.4|19756.4|19
1741628530000|2025-03-10 17:42:10|19774.2|19762.2|19774.6|19762.6|19775.9|19763.9|19773.8|19761.8|8
1741628540000|2025-03-10 17:42:20|19773.8|19761.8|19773.4|19761.4|19773.8|19761.8|19773.4|19761.4|1
1741628550000|2025-03-10 17:42:30|19772.1|19760.1|19772.5|19760.5|19772.5|19760.5|19769.6|19757.6|15
1741628560000|2025-03-10 17:42:40|19774.6|19762.6|19775|19763|19775|19763|19774.6|19762.6|4
1741628570000|2025-03-10 17:42:50|19775.9|19763.9|19775|19763|19777.5|19765.5|19775|19763|5
1741628580000|2025-03-10 17:43:00|19776.7|19764.7|19773.8|19761.8|19781.7|19769.7|19773.8|19761.8|36
1741628590000|2025-03-10 17:43:10|19774.2|19762.2|19775|19763|19775|19763|19772.5|19760.5|2
1741628600000|2025-03-10 17:43:20|19774.6|19762.6|19772.5|19760.5|19774.6|19762.6|19769.2|19757.2|31
1741628610000|2025-03-10 17:43:30|19773.3|19761.3|19775.4|19763.4|19775.4|19763.4|19773.3|19761.3|11
1741628620000|2025-03-10 17:43:40|19776.3|19764.3|19777.5|19765.5|19777.5|19765.5|19775.4|19763.4|0
1741628630000|2025-03-10 17:43:50|19777.1|19765.1|19777.5|19765.5|19777.5|19765.5|19776.3|19764.3|3
1741628640000|2025-03-10 17:44:00|19777.1|19765.1|19773.8|19761.8|19777.1|19765.1|19773.8|19761.8|8
1741628650000|2025-03-10 17:44:10|19772.5|19760.5|19773.8|19761.8|19774.6|19762.6|19772.5|19760.5|30
1741628660000|2025-03-10 17:44:20|19775|19763|19775|19763|19775|19763|19775|19763|11
1741628670000|2025-03-10 17:44:30|19777.5|19765.5|19785|19773|19785|19773|19776.7|19764.7|36
1741628680000|2025-03-10 17:44:40|19786.3|19774.3|19786.7|19774.7|19786.7|19774.7|19786.3|19774.3|3
1741628690000|2025-03-10 17:44:50|19786.3|19774.3|19783.8|19771.8|19786.3|19774.3|19783.8|19771.8|12
1741628700000|2025-03-10 17:45:00|19784.2|19772.2|19777.5|19765.5|19784.2|19772.2|19777.5|19765.5|26
1741628710000|2025-03-10 17:45:10|19778.3|19766.3|19775|19763|19778.8|19766.8|19773.8|19761.8|12
1741628720000|2025-03-10 17:45:20|19775.8|19763.8|19773.3|19761.3|19775.8|19763.8|19773.3|19761.3|8
1741628730000|2025-03-10 17:45:30|19775.8|19763.8|19774.6|19762.6|19775.8|19763.8|19774.6|19762.6|13
1741628740000|2025-03-10 17:45:40|19775.4|19763.4|19774.6|19762.6|19775.4|19763.4|19774.6|19762.6|1
1741628750000|2025-03-10 17:45:50|19775.4|19763.4|19779.6|19767.6|19780.4|19768.4|19773.8|19761.8|14
1741628760000|2025-03-10 17:46:00|19780.4|19768.4|19782.1|19770.1|19782.1|19770.1|19780.4|19768.4|4
1741628770000|2025-03-10 17:46:10|19781.3|19769.3|19780.8|19768.8|19782.1|19770.1|19780.8|19768.8|7
1741628780000|2025-03-10 17:46:20|19781.3|19769.3|19781.3|19769.3|19781.3|19769.3|19781.3|19769.3|6
1741628790000|2025-03-10 17:46:30|19782.1|19770.1|19790|19778|19790|19778|19782.1|19770.1|21
1741628800000|2025-03-10 17:46:40|19790.8|19778.8|19788.3|19776.3|19790.8|19778.8|19787.9|19775.9|24
1741628810000|2025-03-10 17:46:50|19789.2|19777.2|19792.1|19780.1|19792.1|19780.1|19789.2|19777.2|2
1741628820000|2025-03-10 17:47:00|19791.7|19779.7|19791.7|19779.7|19791.7|19779.7|19791.7|19779.7|4
1741628830000|2025-03-10 17:47:10|19793.3|19781.3|19796.7|19784.7|19797.1|19785.1|19793.3|19781.3|10
1741628840000|2025-03-10 17:47:20|19798.3|19786.3|19799.2|19787.2|19799.2|19787.2|19798.3|19786.3|2
1741628850000|2025-03-10 17:47:30|19801.7|19789.7|19808.3|19796.3|19808.3|19796.3|19800.8|19788.8|10
1741628860000|2025-03-10 17:47:40|19807.9|19795.9|19807.5|19795.5|19807.9|19795.9|19805.4|19793.4|10
1741628870000|2025-03-10 17:47:50|19808.3|19796.3|19808.3|19796.3|19808.3|19796.3|19806.7|19794.7|2
1741628880000|2025-03-10 17:48:00|19809.6|19797.6|19810|19798|19810.8|19798.8|19808.3|19796.3|14
1741628890000|2025-03-10 17:48:10|19807.5|19795.5|19810|19798|19810|19798|19807.5|19795.5|12
1741628900000|2025-03-10 17:48:20|||||||||1
1741628910000|2025-03-10 17:48:30|19809.6|19797.6|19810|19798|19810|19798|19807.9|19795.9|3
1741628920000|2025-03-10 17:48:40|19808.7|19796.7|19807.5|19795.5|19808.7|19796.7|19807.5|19795.5|14
1741628930000|2025-03-10 17:48:50|19805|19793|19805|19793|19805|19793|19805|19793|3
1741628940000|2025-03-10 17:49:00|19802.5|19790.5|19810|19798|19810|19798|19802.5|19790.5|11
1741628950000|2025-03-10 17:49:10|19808.3|19796.3|19808.7|19796.7|19808.7|19796.7|19807.5|19795.5|9
1741628960000|2025-03-10 17:49:20|19809.1|19797.1|19810|19798|19810|19798|19809.1|19797.1|6
1741628970000|2025-03-10 17:49:30|19810.8|19798.8|19811.7|19799.7|19812.5|19800.5|19810|19798|17
1741628980000|2025-03-10 17:49:40|||||||||12
1741628990000|2025-03-10 17:49:50|19812.1|19800.1|19814.2|19802.2|19815|19803|19811.7|19799.7|8
1741629000000|2025-03-10 17:50:00|19812.9|19800.9|19811.7|19799.7|19814.2|19802.2|19811.7|19799.7|4
1741629010000|2025-03-10 17:50:10|19814.2|19802.2|19821.2|19809.2|19824.6|19812.6|19812.5|19800.5|33
1741629020000|2025-03-10 17:50:20|19820.8|19808.8|19822.5|19810.5|19822.5|19810.5|19820.8|19808.8|17
1741629030000|2025-03-10 17:50:30|19823.3|19811.3|19820.8|19808.8|19823.3|19811.3|19820.8|19808.8|11
1741629040000|2025-03-10 17:50:40|||||||||9
1741629050000|2025-03-10 17:50:50|||||||||3
1741629060000|2025-03-10 17:51:00|19812.1|19800.1|19814.6|19802.6|19814.6|19802.6|19812.1|19800.1|20
1741629070000|2025-03-10 17:51:10|19812.5|19800.5|19820.4|19808.4|19820.4|19808.4|19812.5|19800.5|20
1741629080000|2025-03-10 17:51:20|19819.1|19807.1|19817.9|19805.9|19819.1|19807.1|19817.9|19805.9|2
1741629090000|2025-03-10 17:51:30|19818.3|19806.3|19817.9|19805.9|19819.1|19807.1|19817.9|19805.9|2
1741629100000|2025-03-10 17:51:40|19818.3|19806.3|19818.3|19806.3|19819.1|19807.1|19818.3|19806.3|5
1741629110000|2025-03-10 17:51:50|19819.1|19807.1|19819.1|19807.1|19819.1|19807.1|19819.1|19807.1|0
1741629120000|2025-03-10 17:52:00|19818.3|19806.3|19819.1|19807.1|19819.1|19807.1|19817.9|19805.9|1
1741629130000|2025-03-10 17:52:10|19818.3|19806.3|19818.3|19806.3|19819.1|19807.1|19817.9|19805.9|6
1741629140000|2025-03-10 17:52:20|19819.1|19807.1|19824.6|19812.6|19824.6|19812.6|19818.3|19806.3|5
1741629150000|2025-03-10 17:52:30|19824.1|19812.1|19823.3|19811.3|19824.6|19812.6|19822.9|19810.9|2
1741629160000|2025-03-10 17:52:40|19822.1|19810.1|19822.5|19810.5|19822.5|19810.5|19822.1|19810.1|10
1741629170000|2025-03-10 17:52:50|||||||||3
1741629180000|2025-03-10 17:53:00|19820|19808|19822.5|19810.5|19822.5|19810.5|19817.5|19805.5|11
1741629190000|2025-03-10 17:53:10|||||||||1
1741629200000|2025-03-10 17:53:20|19822.9|19810.9|19822.5|19810.5|19823.3|19811.3|19821.2|19809.2|17
1741629210000|2025-03-10 17:53:30|19821.2|19809.2|19818.3|19806.3|19821.2|19809.2|19818.3|19806.3|28
1741629220000|2025-03-10 17:53:40|19820.8|19808.8|19820.8|19808.8|19820.8|19808.8|19820.8|19808.8|7
1741629230000|2025-03-10 17:53:50|19822|19810|19818.3|19806.3|19824.5|19812.5|19818.3|19806.3|19
1741629240000|2025-03-10 17:54:00|19817.9|19805.9|19820.8|19808.8|19820.8|19808.8|19817.9|19805.9|1
1741629250000|2025-03-10 17:54:10|19822|19810|19823.3|19811.3|19823.3|19811.3|19822|19810|13
1741629260000|2025-03-10 17:54:20|19825.4|19813.4|19823.3|19811.3|19825.4|19813.4|19823.3|19811.3|5
1741629270000|2025-03-10 17:54:30|19824.1|19812.1|19821.6|19809.6|19825|19813|19821.6|19809.6|20
1741629280000|2025-03-10 17:54:40|19821.2|19809.2|19823.7|19811.7|19823.7|19811.7|19821.2|19809.2|15
1741629290000|2025-03-10 17:54:50|19824.1|19812.1|19822.9|19810.9|19825|19813|19822.9|19810.9|20
1741629300000|2025-03-10 17:55:00|19821.6|19809.6|19817.9|19805.9|19822.5|19810.5|19815.8|19803.8|10
1741629310000|2025-03-10 17:55:10|19817|19805|19818.7|19806.7|19819.1|19807.1|19816.6|19804.6|18
1741629320000|2025-03-10 17:55:20|19820.8|19808.8|19823.3|19811.3|19823.3|19811.3|19820|19808|9
1741629330000|2025-03-10 17:55:30|19822.9|19810.9|19815|19803|19822.9|19810.9|19814.5|19802.5|16
1741629340000|2025-03-10 17:55:40|19814.1|19802.1|19814.1|19802.1|19814.1|19802.1|19814.1|19802.1|11
1741629350000|2025-03-10 17:55:50|||||||||7
1741629360000|2025-03-10 17:56:00|19813.3|19801.3|19812.5|19800.5|19813.3|19801.3|19810.8|19798.8|52
1741629370000|2025-03-10 17:56:10|19812.4|19800.4|19812.4|19800.4|19812.4|19800.4|19812.4|19800.4|13
1741629380000|2025-03-10 17:56:20|19813.3|19801.3|19816.6|19804.6|19816.6|19804.6|19812.4|19800.4|16
1741629390000|2025-03-10 17:56:30|19815.8|19803.8|19818.3|19806.3|19818.3|19806.3|19814.9|19802.9|28
1741629400000|2025-03-10 17:56:40|19817.4|19805.4|19817.4|19805.4|19818.3|19806.3|19816.6|19804.6|6
1741629410000|2025-03-10 17:56:50|19817|19805|19816.6|19804.6|19817.4|19805.4|19816.6|19804.6|21
1741629420000|2025-03-10 17:57:00|19815.8|19803.8|19804.9|19792.9|19816.6|19804.6|19803.7|19791.7|53
1741629430000|2025-03-10 17:57:10|19805.8|19793.8|19805.8|19793.8|19805.8|19793.8|19804.5|19792.5|12
1741629440000|2025-03-10 17:57:20|19805.4|19793.4|19805.4|19793.4|19805.4|19793.4|19803.3|19791.3|13
1741629450000|2025-03-10 17:57:30|19804.9|19792.9|19806.2|19794.2|19807.4|19795.4|19804.1|19792.1|20
1741629460000|2025-03-10 17:57:40|19807|19795|19807|19795|19807.4|19795.4|19807|19795|12
1741629470000|2025-03-10 17:57:50|19807.4|19795.4|19807|19795|19807.4|19795.4|19807|19795|7
1741629480000|2025-03-10 17:58:00|19814.5|19802.5|19817|19805|19823.3|19811.3|19814.5|19802.5|141
1741629490000|2025-03-10 17:58:10|19817.9|19805.9|19819.1|19807.1|19819.1|19807.1|19816.6|19804.6|70
1741629500000|2025-03-10 17:58:20|19820.4|19808.4|19816.6|19804.6|19821.6|19809.6|19815.8|19803.8|87
1741629510000|2025-03-10 17:58:30|19817.4|19805.4|19818.3|19806.3|19819.5|19807.5|19815.8|19803.8|70
1741629520000|2025-03-10 17:58:40|19817.9|19805.9|19820.4|19808.4|19820.8|19808.8|19815.8|19803.8|66
1741629530000|2025-03-10 17:58:50|19820.8|19808.8|19818.7|19806.7|19822.5|19810.5|19818.7|19806.7|81
1741629540000|2025-03-10 17:59:00|19820|19808|19824.5|19812.5|19824.5|19812.5|19820|19808|79
1741629550000|2025-03-10 17:59:10|19823.7|19811.7|19831.6|19819.6|19831.6|19819.6|19822.5|19810.5|195
1741629560000|2025-03-10 17:59:20|19832|19820|19846.6|19834.6|19846.6|19834.6|19831.6|19819.6|133
1741629570000|2025-03-10 17:59:30|19845.8|19833.8|19840|19828|19845.8|19833.8|19840|19828|247
1741629580000|2025-03-10 17:59:40|19838.7|19826.7|19840.8|19828.8|19840.8|19828.8|19835.8|19823.8|170
1741629590000|2025-03-10 17:59:50|19840|19828|19842.5|19830.5|19843.3|19831.3|19840|19828|416
1741629600000|2025-03-10 18:00:00|19842.1|19830.1|19835.8|19823.8|19845|19833|19835.8|19823.8|158
1741629610000|2025-03-10 18:00:10|19835.4|19823.4|19833.3|19821.3|19836.6|19824.6|19833.3|19821.3|69
1741629620000|2025-03-10 18:00:20|19834.1|19822.1|19826.6|19814.6|19834.1|19822.1|19826.6|19814.6|33
1741629630000|2025-03-10 18:00:30|19824.1|19812.1|19822.5|19810.5|19824.1|19812.1|19822.1|19810.1|47
1741629640000|2025-03-10 18:00:40|19823.3|19811.3|19820.8|19808.8|19823.3|19811.3|19820.8|19808.8|45
1741629650000|2025-03-10 18:00:50|19821.6|19809.6|19815.8|19803.8|19821.6|19809.6|19815.8|19803.8|24
1741629660000|2025-03-10 18:01:00|19816.6|19804.6|19815|19803|19817.1|19805.1|19810.8|19798.8|63
1741629670000|2025-03-10 18:01:10|19815.4|19803.4|19814.1|19802.1|19815.4|19803.4|19812.9|19800.9|30
1741629680000|2025-03-10 18:01:20|19815|19803|19816.2|19804.2|19816.2|19804.2|19815|19803|2
1741629690000|2025-03-10 18:01:30|19815.8|19803.8|19813.7|19801.7|19816.6|19804.6|19813.7|19801.7|35
1741629700000|2025-03-10 18:01:40|19812.5|19800.5|19813.7|19801.7|19813.7|19801.7|19812.5|19800.5|12
1741629710000|2025-03-10 18:01:50|19814.1|19802.1|19817.5|19805.5|19820|19808|19814.1|19802.1|17
1741629720000|2025-03-10 18:02:00|19817.9|19805.9|19813.7|19801.7|19817.9|19805.9|19812.5|19800.5|11
1741629730000|2025-03-10 18:02:10|19813.3|19801.3|19815.8|19803.8|19815.8|19803.8|19812.5|19800.5|12
1741629740000|2025-03-10 18:02:20|||||||||1
1741629750000|2025-03-10 18:02:30|19817.1|19805.1|19816.6|19804.6|19817.9|19805.9|19816.6|19804.6|18
1741629760000|2025-03-10 18:02:40|19815.8|19803.8|19815.8|19803.8|19816.6|19804.6|19814.1|19802.1|19
1741629770000|2025-03-10 18:02:50|19818.3|19806.3|19818.3|19806.3|19818.3|19806.3|19817.9|19805.9|2
1741629780000|2025-03-10 18:03:00|19817.9|19805.9|19815.8|19803.8|19817.9|19805.9|19815.8|19803.8|11
1741629790000|2025-03-10 18:03:10|19813.3|19801.3|19815.8|19803.8|19815.8|19803.8|19813.3|19801.3|4
1741629800000|2025-03-10 18:03:20|19814.5|19802.5|19813.3|19801.3|19814.5|19802.5|19813.3|19801.3|11
1741629810000|2025-03-10 18:03:30|19812.5|19800.5|19809.1|19797.1|19812.9|19800.9|19809.1|19797.1|19
1741629820000|2025-03-10 18:03:40|19810|19798|19810.4|19798.4|19811.6|19799.6|19810|19798|5
1741629830000|2025-03-10 18:03:50|19810|19798|19812.5|19800.5|19813.3|19801.3|19810|19798|32
1741629840000|2025-03-10 18:04:00|19811.2|19799.2|19810.8|19798.8|19812|19800|19810.8|19798.8|6
1741629850000|2025-03-10 18:04:10|19810|19798|19805.8|19793.8|19810|19798|19805.8|19793.8|41
1741629860000|2025-03-10 18:04:20|19807|19795|19804.5|19792.5|19807|19795|19804.5|19792.5|8
1741629870000|2025-03-10 18:04:30|19805|19793|19802|19790|19805|19793|19801.6|19789.6|14
1741629880000|2025-03-10 18:04:40|19801.2|19789.2|19803.3|19791.3|19804.1|19792.1|19800.8|19788.8|13
1741629890000|2025-03-10 18:04:50|19804.1|19792.1|19806.2|19794.2|19810.4|19798.4|19802.9|19790.9|20
1741699800000|2025-03-11 13:30:00|19796.6|19784.6|19818.3|19806.3|19818.3|19806.3|19789.1|19777.1|126
1741699810000|2025-03-11 13:30:10|19819.1|19807.1|19825.4|19813.4|19832.5|19820.5|19819.1|19807.1|64
1741699820000|2025-03-11 13:30:20|19826.6|19814.6|19831.2|19819.2|19838.3|19826.3|19826.6|19814.6|40
1741699830000|2025-03-11 13:30:30|19829.5|19817.5|19823.3|19811.3|19829.5|19817.5|19821.2|19809.2|49
1741699840000|2025-03-11 13:30:40|19822.9|19810.9|19817.1|19805.1|19822.9|19810.9|19816.2|19804.2|38
1741699850000|2025-03-11 13:30:50|19817.9|19805.9|19816.7|19804.7|19823.8|19811.8|19814.6|19802.6|73
1741699860000|2025-03-11 13:31:00|19817.1|19805.1|19834.6|19822.6|19835|19823|19817.1|19805.1|57
1741699870000|2025-03-11 13:31:10|19834.2|19822.2|19830|19818|19837.1|19825.1|19825|19813|18
1741699880000|2025-03-11 13:31:20|19830.4|19818.4|19837.5|19825.5|19838.7|19826.7|19829.2|19817.2|38
1741699890000|2025-03-11 13:31:30|19835.8|19823.8|19843.8|19831.8|19845.4|19833.4|19835.8|19823.8|22
1741699900000|2025-03-11 13:31:40|19842.5|19830.5|19845|19833|19845|19833|19841.3|19829.3|33
1741699910000|2025-03-11 13:31:50|19844.6|19832.6|19850.5|19838.5|19852.1|19840.1|19844.6|19832.6|35
1741699920000|2025-03-11 13:32:00|19850.9|19838.9|19848|19836|19854.6|19842.6|19843|19831|79
1741699930000|2025-03-11 13:32:10|19845.5|19833.5|19848|19836|19848|19836|19844.2|19832.2|20
1741699940000|2025-03-11 13:32:20|19848.8|19836.8|19850.5|19838.5|19853|19841|19848.8|19836.8|16
1741699950000|2025-03-11 13:32:30|19852.6|19840.6|19851.3|19839.3|19855.9|19843.9|19851.3|19839.3|39
1741699960000|2025-03-11 13:32:40|19848.8|19836.8|19854.3|19842.3|19854.3|19842.3|19848.8|19836.8|30
1741699970000|2025-03-11 13:32:50|19853.8|19841.8|19853|19841|19855.5|19843.5|19852.6|19840.6|7
1741699980000|2025-03-11 13:33:00|19853.8|19841.8|19858.5|19846.5|19862.6|19850.6|19853.8|19841.8|68
1741699990000|2025-03-11 13:33:10|19859.3|19847.3|19860.2|19848.2|19860.6|19848.6|19856.4|19844.4|36
1741700000000|2025-03-11 13:33:20|19861.8|19849.8|19863.9|19851.9|19863.9|19851.9|19858.9|19846.9|28
1741700010000|2025-03-11 13:33:30|19863.1|19851.1|19858.9|19846.9|19863.1|19851.1|19858.1|19846.1|22
1741700020000|2025-03-11 13:33:40|19863.1|19851.1|19856.4|19844.4|19863.9|19851.9|19856.4|19844.4|37
1741700030000|2025-03-11 13:33:50|19855.6|19843.6|19856.4|19844.4|19856.4|19844.4|19848.9|19836.9|22
1741700040000|2025-03-11 13:34:00|19856|19844|19855.1|19843.1|19856.8|19844.8|19853.9|19841.9|12
1741700050000|2025-03-11 13:34:10|19856|19844|19850.5|19838.5|19860.1|19848.1|19850.5|19838.5|51
1741700060000|2025-03-11 13:34:20|19851.4|19839.4|19853.9|19841.9|19853.9|19841.9|19849.3|19837.3|29
1741700070000|2025-03-11 13:34:30|19854.7|19842.7|19856|19844|19856.4|19844.4|19852.6|19840.6|27
1741700080000|2025-03-11 13:34:40|19855.1|19843.1|19850.1|19838.1|19855.1|19843.1|19850.1|19838.1|12
1741700090000|2025-03-11 13:34:50|19852.6|19840.6|19854.7|19842.7|19856.4|19844.4|19851.8|19839.8|10
1741700100000|2025-03-11 13:35:00|19855.1|19843.1|19846.4|19834.4|19855.1|19843.1|19845.1|19833.1|33
1741700110000|2025-03-11 13:35:10|19847.2|19835.2|19841.4|19829.4|19847.6|19835.6|19841.4|19829.4|36
1741700120000|2025-03-11 13:35:20|19841.8|19829.8|19842.2|19830.2|19843.1|19831.1|19840.6|19828.6|9
1741700130000|2025-03-11 13:35:30|19843.1|19831.1|19845.6|19833.6|19847.2|19835.2|19843.1|19831.1|25
1741700140000|2025-03-11 13:35:40|19847.2|19835.2|19846.4|19834.4|19850.6|19838.6|19846|19834|41
1741700150000|2025-03-11 13:35:50|19847.2|19835.2|19846|19834|19847.2|19835.2|19846|19834|4
1741700160000|2025-03-11 13:36:00|19845.6|19833.6|19843.1|19831.1|19845.6|19833.6|19842.6|19830.6|9
1741700170000|2025-03-11 13:36:10|19842.2|19830.2|19838.1|19826.1|19843.5|19831.5|19833.9|19821.9|30
1741700180000|2025-03-11 13:36:20|19837.2|19825.2|19828.5|19816.5|19838.1|19826.1|19828.5|19816.5|26
1741700190000|2025-03-11 13:36:30|19827.6|19815.6|19829.7|19817.7|19829.7|19817.7|19824.7|19812.7|15
1741700200000|2025-03-11 13:36:40|19833.1|19821.1|19837.2|19825.2|19837.2|19825.2|19832.2|19820.2|19
1741700210000|2025-03-11 13:36:50|19839.7|19827.7|19838.1|19826.1|19839.7|19827.7|19835.6|19823.6|21
1741700220000|2025-03-11 13:37:00|19836.4|19824.4|19834.3|19822.3|19836.4|19824.4|19833.1|19821.1|15
1741700230000|2025-03-11 13:37:10|19833.5|19821.5|19832.2|19820.2|19836|19824|19829.7|19817.7|41
1741700240000|2025-03-11 13:37:20|19833.1|19821.1|19835.6|19823.6|19835.6|19823.6|19832.2|19820.2|11
1741700250000|2025-03-11 13:37:30|19837.2|19825.2|19834.7|19822.7|19839.3|19827.3|19833.5|19821.5|39
1741700260000|2025-03-11 13:37:40|19835.6|19823.6|19839.3|19827.3|19844.7|19832.7|19835.6|19823.6|19
1741700270000|2025-03-11 13:37:50|19838.1|19826.1|19836|19824|19840.6|19828.6|19836|19824|11
1741700280000|2025-03-11 13:38:00|19835.6|19823.6|19838.5|19826.5|19838.5|19826.5|19835.6|19823.6|20
1741700290000|2025-03-11 13:38:10|19839.3|19827.3|19838.5|19826.5|19842.2|19830.2|19838.1|19826.1|18
1741700300000|2025-03-11 13:38:20|19837.6|19825.6|19833.5|19821.5|19839.7|19827.7|19832.2|19820.2|23
1741700310000|2025-03-11 13:38:30|19835.1|19823.1|19830.6|19818.6|19837.6|19825.6|19829.3|19817.3|29
1741700320000|2025-03-11 13:38:40|19830.2|19818.2|19831|19819|19831|19819|19830.2|19818.2|7
1741700330000|2025-03-11 13:38:50|19831.8|19819.8|19828.5|19816.5|19833.1|19821.1|19828.5|19816.5|19
1741700340000|2025-03-11 13:39:00|19827.2|19815.2|19830.6|19818.6|19831|19819|19827.2|19815.2|9
1741700350000|2025-03-11 13:39:10|19833.1|19821.1|19843.5|19831.5|19843.5|19831.5|19833.1|19821.1|21
1741700360000|2025-03-11 13:39:20|19843.1|19831.1|19843.9|19831.9|19844.7|19832.7|19840.6|19828.6|13
1741700370000|2025-03-11 13:39:30|19842.2|19830.2|19857.2|19845.2|19857.2|19845.2|19840.6|19828.6|12
1741700380000|2025-03-11 13:39:40|19856.8|19844.8|19856.8|19844.8|19857.2|19845.2|19856.8|19844.8|7
1741700390000|2025-03-11 13:39:50|19858.5|19846.5|19859.7|19847.7|19859.7|19847.7|19857.2|19845.2|14
1741700400000|2025-03-11 13:40:00|19858.9|19846.9|19859.7|19847.7|19859.7|19847.7|19853.5|19841.5|12
1741700410000|2025-03-11 13:40:10|19863|19851|19854.7|19842.7|19863|19851|19854.7|19842.7|25
1741700420000|2025-03-11 13:40:20|19852.2|19840.2|19848|19836|19852.2|19840.2|19847.6|19835.6|12
1741700430000|2025-03-11 13:40:30|19848.9|19836.9|19849.3|19837.3|19851.4|19839.4|19848|19836|8
1741700440000|2025-03-11 13:40:40|19848.9|19836.9|19849.3|19837.3|19850.5|19838.5|19848|19836|6
1741700450000|2025-03-11 13:40:50|19848|19836|19843|19831|19848|19836|19843|19831|6
1741700460000|2025-03-11 13:41:00|19845.5|19833.5|19847.2|19835.2|19848|19836|19844.3|19832.3|42
1741700470000|2025-03-11 13:41:10|19847.6|19835.6|19858|19846|19858|19846|19847.6|19835.6|27
1741700480000|2025-03-11 13:41:20|19858.4|19846.4|19856.4|19844.4|19860.5|19848.5|19856.4|19844.4|3
1741700490000|2025-03-11 13:41:30|19856|19844|19848.1|19836.1|19856|19844|19848.1|19836.1|14
1741700500000|2025-03-11 13:41:40|19849.3|19837.3|19843.5|19831.5|19849.3|19837.3|19842.7|19830.7|18
1741700510000|2025-03-11 13:41:50|19844.3|19832.3|19842.2|19830.2|19845.1|19833.1|19842.2|19830.2|4
1741700520000|2025-03-11 13:42:00|19840.5|19828.5|19842.2|19830.2|19844.3|19832.3|19840.5|19828.5|15
1741700530000|2025-03-11 13:42:10|19841.4|19829.4|19836|19824|19841.8|19829.8|19836|19824|17
1741700540000|2025-03-11 13:42:20|19838.1|19826.1|19829.7|19817.7|19840.6|19828.6|19829.7|19817.7|19
1741700550000|2025-03-11 13:42:30|19830.6|19818.6|19826.4|19814.4|19830.6|19818.6|19826.4|19814.4|9
1741700560000|2025-03-11 13:42:40|19825.2|19813.2|19826.4|19814.4|19826.4|19814.4|19823.9|19811.9|10
1741700570000|2025-03-11 13:42:50|19827.3|19815.3|19830.2|19818.2|19830.2|19818.2|19827.3|19815.3|11
1741700580000|2025-03-11 13:43:00|19830.6|19818.6|19831.4|19819.4|19832.7|19820.7|19829.8|19817.8|13
1741700590000|2025-03-11 13:43:10|19830.2|19818.2|19831.8|19819.8|19833.9|19821.9|19830.2|19818.2|5
1741700600000|2025-03-11 13:43:20|19832.2|19820.2|19833.9|19821.9|19833.9|19821.9|19832.2|19820.2|0
1741700610000|2025-03-11 13:43:30|19833.5|19821.5|19831.4|19819.4|19833.5|19821.5|19828.9|19816.9|6
1741700620000|2025-03-11 13:43:40|19832.3|19820.3|19833.9|19821.9|19833.9|19821.9|19831.4|19819.4|5
1741700630000|2025-03-11 13:43:50|19831.4|19819.4|19831.4|19819.4|19832.7|19820.7|19831.4|19819.4|7
1741700640000|2025-03-11 13:44:00|19830.6|19818.6|19834.8|19822.8|19835.6|19823.6|19830.6|19818.6|12
1741700650000|2025-03-11 13:44:10|19833.9|19821.9|19839.8|19827.8|19841.4|19829.4|19833.9|19821.9|10
1741700660000|2025-03-11 13:44:20|19838.9|19826.9|19843.9|19831.9|19843.9|19831.9|19838.9|19826.9|2
1741700670000|2025-03-11 13:44:30|19843.5|19831.5|19844.8|19832.8|19844.8|19832.8|19843.5|19831.5|9
1741700680000|2025-03-11 13:44:40|19841.3|19829.3|19841.4|19829.4|19842.7|19830.7|19838.5|19826.5|11
1741700690000|2025-03-11 13:44:50|19841|19829|19846.4|19834.4|19846.4|19834.4|19840.2|19828.2|18
1741700700000|2025-03-11 13:45:00|19844.7|19832.7|19843.9|19831.9|19847.2|19835.2|19843.1|19831.1|45
1741700710000|2025-03-11 13:45:10|19841.4|19829.4|19840.2|19828.2|19841.8|19829.8|19838.9|19826.9|16
1741700720000|2025-03-11 13:45:20|19838.5|19826.5|19833.9|19821.9|19839.8|19827.8|19833.9|19821.9|9
1741700730000|2025-03-11 13:45:30|19831.4|19819.4|19833.9|19821.9|19833.9|19821.9|19831|19819|7
1741700740000|2025-03-11 13:45:40|19832.3|19820.3|19830.5|19818.5|19832.3|19820.3|19829.8|19817.8|5
1741700750000|2025-03-11 13:45:50|19831.4|19819.4|19833.9|19821.9|19833.9|19821.9|19827.7|19815.7|14
1741700760000|2025-03-11 13:46:00|19836.4|19824.4|19836.4|19824.4|19838.1|19826.1|19836.4|19824.4|12
1741700770000|2025-03-11 13:46:10|19837.6|19825.6|19838.9|19826.9|19838.9|19826.9|19836.4|19824.4|8
1741700780000|2025-03-11 13:46:20|19837.2|19825.2|19833.9|19821.9|19837.3|19825.3|19833.5|19821.5|15
1741700790000|2025-03-11 13:46:30|19833.5|19821.5|19831.4|19819.4|19833.5|19821.5|19830.1|19818.1|3
1741700800000|2025-03-11 13:46:40|19830.1|19818.1|19831|19819|19833.9|19821.9|19827.6|19815.6|10
1741700810000|2025-03-11 13:46:50|19831.4|19819.4|19826.4|19814.4|19832.2|19820.2|19826.4|19814.4|7
1741700820000|2025-03-11 13:47:00|19825.5|19813.5|19822.2|19810.2|19825.5|19813.5|19822.2|19810.2|55
1741700830000|2025-03-11 13:47:10|19823.9|19811.9|19822.2|19810.2|19824.3|19812.3|19818.9|19806.9|19
1741700840000|2025-03-11 13:47:20|19821.8|19809.8|19818.9|19806.9|19821.8|19809.8|19818.9|19806.9|8
1741700850000|2025-03-11 13:47:30|19819.7|19807.7|19818.9|19806.9|19821.8|19809.8|19818|19806|14
1741700860000|2025-03-11 13:47:40|19821.4|19809.4|19820.1|19808.1|19821.4|19809.4|19817.6|19805.6|10
1741700870000|2025-03-11 13:47:50|19818|19806|19822.2|19810.2|19822.2|19810.2|19818|19806|11
1741700880000|2025-03-11 13:48:00|19823.1|19811.1|19822.2|19810.2|19823.1|19811.1|19822.2|19810.2|2
1741700890000|2025-03-11 13:48:10|19821.4|19809.4|19821.4|19809.4|19826.4|19814.4|19821.4|19809.4|19
1741700900000|2025-03-11 13:48:20|19823.9|19811.9|19827.2|19815.2|19827.2|19815.2|19823|19811|67
1741700910000|2025-03-11 13:48:30|19825.5|19813.5|19828.4|19816.4|19828.4|19816.4|19825.5|19813.5|14
1741700920000|2025-03-11 13:48:40|19828|19816|19830.5|19818.5|19830.5|19818.5|19822.2|19810.2|15
1741700930000|2025-03-11 13:48:50|19829.7|19817.7|19823|19811|19832.2|19820.2|19822.6|19810.6|15
1741700940000|2025-03-11 13:49:00|19822.6|19810.6|19824.7|19812.7|19826.8|19814.8|19822.6|19810.6|16
1741700950000|2025-03-11 13:49:10|19824.3|19812.3|19816.8|19804.8|19824.3|19812.3|19816.8|19804.8|8
1741700960000|2025-03-11 13:49:20|19817.2|19805.2|19822.2|19810.2|19823|19811|19817.2|19805.2|10
1741700970000|2025-03-11 13:49:30|19823|19811|19820.1|19808.1|19823|19811|19819.7|19807.7|12
1741700980000|2025-03-11 13:49:40|19819.7|19807.7|19817.6|19805.6|19819.7|19807.7|19816.8|19804.8|11
1741700990000|2025-03-11 13:49:50|19818|19806|19821.4|19809.4|19821.4|19809.4|19816.4|19804.4|8
1741701000000|2025-03-11 13:50:00|19821.8|19809.8|19822.2|19810.2|19822.2|19810.2|19821.4|19809.4|17
1741701010000|2025-03-11 13:50:10|19827.2|19815.2|19828|19816|19828|19816|19827.2|19815.2|20
1741701020000|2025-03-11 13:50:20|19831.3|19819.3|19830.1|19818.1|19831.3|19819.3|19829.7|19817.7|11
1741701030000|2025-03-11 13:50:30|19830.5|19818.5|19838.4|19826.4|19838.4|19826.4|19830.5|19818.5|56
1741701040000|2025-03-11 13:50:40|19838|19826|19838.8|19826.8|19839.6|19827.6|19838|19826|82
1741701050000|2025-03-11 13:50:50|19839.2|19827.2|19839.6|19827.6|19842.1|19830.1|19837.1|19825.1|44
1741701060000|2025-03-11 13:51:00|19840|19828|19855.4|19843.4|19855.4|19843.4|19839.6|19827.6|20
1741701070000|2025-03-11 13:51:10|19855.8|19843.8|19855.4|19843.4|19856.7|19844.7|19855|19843|7
1741701080000|2025-03-11 13:51:20|19854.2|19842.2|19852.9|19840.9|19854.2|19842.2|19851.3|19839.3|5
1741701090000|2025-03-11 13:51:30|19849.2|19837.2|19847.9|19835.9|19851.7|19839.7|19847.5|19835.5|6
1741701100000|2025-03-11 13:51:40|19849.6|19837.6|19853.3|19841.3|19853.3|19841.3|19848.8|19836.8|9
1741701110000|2025-03-11 13:51:50|19848.3|19836.3|19846.7|19834.7|19852.1|19840.1|19846.7|19834.7|21
1741701120000|2025-03-11 13:52:00|19847.1|19835.1|19850|19838|19855|19843|19847.1|19835.1|14
1741701130000|2025-03-11 13:52:10|19849.6|19837.6|19847.1|19835.1|19851.6|19839.6|19843.7|19831.7|9
1741701140000|2025-03-11 13:52:20|19845.4|19833.4|19844.1|19832.1|19845.4|19833.4|19842.8|19830.8|18
1741701150000|2025-03-11 13:52:30|19845.3|19833.3|19846.1|19834.1|19848.6|19836.6|19845.3|19833.3|28
1741701160000|2025-03-11 13:52:40|19845.7|19833.7|19847.4|19835.4|19847.4|19835.4|19844.5|19832.5|11
1741701170000|2025-03-11 13:52:50|19846.1|19834.1|19847|19835|19848.6|19836.6|19846.1|19834.1|9
1741701180000|2025-03-11 13:53:00|19848.6|19836.6|19854.5|19842.5|19855.3|19843.3|19848.6|19836.6|33
1741701190000|2025-03-11 13:53:10|19853.6|19841.6|19862.4|19850.4|19862.4|19850.4|19853.6|19841.6|14
1741701200000|2025-03-11 13:53:20|19862|19850|19860.3|19848.3|19864.9|19852.9|19860.3|19848.3|19
1741701210000|2025-03-11 13:53:30|19860.7|19848.7|19857|19845|19861.1|19849.1|19855.7|19843.7|18
1741701220000|2025-03-11 13:53:40|19853.6|19841.6|19860.7|19848.7|19860.7|19848.7|19853.6|19841.6|21
1741701230000|2025-03-11 13:53:50|19861.5|19849.5|19863.6|19851.6|19863.6|19851.6|19859.4|19847.4|39
1741701240000|2025-03-11 13:54:00|19864.4|19852.4|19865.2|19853.2|19865.2|19853.2|19863.5|19851.5|36
1741701250000|2025-03-11 13:54:10|19864.4|19852.4|19863.5|19851.5|19864.4|19852.4|19861.5|19849.5|45
1741701260000|2025-03-11 13:54:20|19863.1|19851.1|19862.3|19850.3|19863.1|19851.1|19861.9|19849.9|17
1741701270000|2025-03-11 13:54:30|19859|19847|19865.6|19853.6|19865.6|19853.6|19859|19847|15
1741701280000|2025-03-11 13:54:40|19866.9|19854.9|19867.7|19855.7|19868.5|19856.5|19864.4|19852.4|34
1741701290000|2025-03-11 13:54:50|19866.9|19854.9|19871|19859|19871|19859|19866.9|19854.9|26
1741701300000|2025-03-11 13:55:00|19870.6|19858.6|19869.4|19857.4|19871|19859|19868.5|19856.5|23
1741701310000|2025-03-11 13:55:10|19869.8|19857.8|19868.1|19856.1|19869.8|19857.8|19867.3|19855.3|19
1741701320000|2025-03-11 13:55:20|19869.3|19857.3|19867.7|19855.7|19869.3|19857.3|19866.8|19854.8|7
1741701330000|2025-03-11 13:55:30|19866.8|19854.8|19866.8|19854.8|19867.7|19855.7|19866.8|19854.8|3
1741701340000|2025-03-11 13:55:40|19866.4|19854.4|19870.2|19858.2|19870.6|19858.6|19863.9|19851.9|15
1741701350000|2025-03-11 13:55:50|19869.3|19857.3|19875.1|19863.1|19875.1|19863.1|19869.3|19857.3|42
1741701360000|2025-03-11 13:56:00|19875.5|19863.5|19881.3|19869.3|19881.3|19869.3|19873.4|19861.4|27
1741701370000|2025-03-11 13:56:10|19881.7|19869.7|19878.4|19866.4|19890|19878|19878.4|19866.4|65
1741701380000|2025-03-11 13:56:20|19879.3|19867.3|19875.9|19863.9|19879.6|19867.6|19875.9|19863.9|11
1741701390000|2025-03-11 13:56:30|19876.7|19864.7|19879.6|19867.6|19880.9|19868.9|19875.9|19863.9|82
1741701400000|2025-03-11 13:56:40|19880.5|19868.5|19886.4|19874.4|19887.1|19875.1|19880.5|19868.5|25
1741701410000|2025-03-11 13:56:50|19885.5|19873.5|19885|19873|19887.1|19875.1|19882.2|19870.2|68
1741701420000|2025-03-11 13:57:00|19884.2|19872.2|19887.5|19875.5|19888.3|19876.3|19884.2|19872.2|27
1741701430000|2025-03-11 13:57:10|19888.3|19876.3|19887.5|19875.5|19888.3|19876.3|19887.5|19875.5|14
1741701440000|2025-03-11 13:57:20|19886.7|19874.7|19882.5|19870.5|19886.7|19874.7|19882.5|19870.5|9
1741701450000|2025-03-11 13:57:30|19885.8|19873.8|19885.8|19873.8|19886.6|19874.6|19884.1|19872.1|17
1741701460000|2025-03-11 13:57:40|19886.6|19874.6|19882.5|19870.5|19886.6|19874.6|19882.5|19870.5|10
1741701470000|2025-03-11 13:57:50|19881.6|19869.6|19880.8|19868.8|19881.6|19869.6|19880.8|19868.8|29
1741701480000|2025-03-11 13:58:00|19885.8|19873.8|19888.3|19876.3|19888.3|19876.3|19885.8|19873.8|15
1741701490000|2025-03-11 13:58:10|19887|19875|19888.3|19876.3|19888.3|19876.3|19887|19875|6
1741701500000|2025-03-11 13:58:20|19887.5|19875.5|19888.3|19876.3|19888.3|19876.3|19884.9|19872.9|25
1741701510000|2025-03-11 13:58:30|19890|19878|19893.3|19881.3|19893.3|19881.3|19889.1|19877.1|42
1741701520000|2025-03-11 13:58:40|19892|19880|19891.6|19879.6|19892.9|19880.9|19888.7|19876.7|8
1741701530000|2025-03-11 13:58:50|19894.9|19882.9|19894.5|19882.5|19894.9|19882.9|19892.4|19880.4|31
1741701540000|2025-03-11 13:59:00|19894.1|19882.1|19897|19885|19898.3|19886.3|19894.1|19882.1|11
1741701550000|2025-03-11 13:59:10|19896.2|19884.2|19895.8|19883.8|19897.9|19885.9|19895.4|19883.4|18
1741701560000|2025-03-11 13:59:20|19896.6|19884.6|19895.8|19883.8|19896.6|19884.6|19893.7|19881.7|23
1741701570000|2025-03-11 13:59:30|19894.5|19882.5|19893.7|19881.7|19895.8|19883.8|19893.7|19881.7|33
1741701580000|2025-03-11 13:59:40|19893.3|19881.3|19897.8|19885.8|19897.8|19885.8|19893.3|19881.3|6
1741701590000|2025-03-11 13:59:50|19897.4|19885.4|19894.9|19882.9|19897.4|19885.4|19894.1|19882.1|12
1741701600000|2025-03-11 14:00:00|19892.4|19880.4|19894.5|19882.5|19896.6|19884.6|19891.2|19879.2|76
1741701610000|2025-03-11 14:00:10|19894.1|19882.1|19887.4|19875.4|19894.1|19882.1|19886.1|19874.1|56
1741701620000|2025-03-11 14:00:20|19887.8|19875.8|19889.1|19877.1|19889.1|19877.1|19886.2|19874.2|33
1741701630000|2025-03-11 14:00:30|19890.8|19878.8|19887.9|19875.9|19890.8|19878.8|19886.2|19874.2|12
1741701640000|2025-03-11 14:00:40|19889.1|19877.1|19889.5|19877.5|19890.4|19878.4|19888.3|19876.3|7
1741701650000|2025-03-11 14:00:50|19890.4|19878.4|19891.2|19879.2|19892.1|19880.1|19889.6|19877.6|22
1741701660000|2025-03-11 14:01:00|19890.8|19878.8|19895|19883|19895.4|19883.4|19890.8|19878.8|10
1741701670000|2025-03-11 14:01:10|19894.1|19882.1|19892.5|19880.5|19894.1|19882.1|19892.5|19880.5|8
1741701680000|2025-03-11 14:01:20|19893.3|19881.3|19892.5|19880.5|19894.1|19882.1|19892.5|19880.5|7
1741701690000|2025-03-11 14:01:30|19892.1|19880.1|19885|19873|19892.5|19880.5|19885|19873|15
1741701700000|2025-03-11 14:01:40|19884.6|19872.6|19880|19868|19884.6|19872.6|19877.5|19865.5|14
1741701710000|2025-03-11 14:01:50|19877.5|19865.5|19883.7|19871.7|19884.6|19872.6|19877.5|19865.5|13
1741701720000|2025-03-11 14:02:00|19883.3|19871.3|19886.6|19874.6|19887|19875|19880|19868|20
1741701730000|2025-03-11 14:02:10|19885.8|19873.8|19883.3|19871.3|19885.8|19873.8|19882.9|19870.9|11
1741701740000|2025-03-11 14:02:20|19881.6|19869.6|19883.3|19871.3|19884.1|19872.1|19881.6|19869.6|9
1741701750000|2025-03-11 14:02:30|19884.1|19872.1|19878.3|19866.3|19884.5|19872.5|19878.3|19866.3|10
1741701760000|2025-03-11 14:02:40|19877.9|19865.9|19890.8|19878.8|19890.8|19878.8|19877.9|19865.9|22
1741701770000|2025-03-11 14:02:50|19893.3|19881.3|19890.8|19878.8|19893.7|19881.7|19890.8|19878.8|10
1741701780000|2025-03-11 14:03:00|19892.4|19880.4|19891.5|19879.5|19894|19882|19891.2|19879.2|17
1741701790000|2025-03-11 14:03:10|19893.3|19881.3|19893.7|19881.7|19894|19882|19891.5|19879.5|7
1741701800000|2025-03-11 14:03:20|19893.3|19881.3|19892.4|19880.4|19893.3|19881.3|19890.3|19878.3|16
1741701810000|2025-03-11 14:03:30|19890.8|19878.8|19888.3|19876.3|19890.8|19878.8|19888.3|19876.3|22
1741701820000|2025-03-11 14:03:40|19887.9|19875.9|19885.8|19873.8|19887.9|19875.9|19883.3|19871.3|9
1741701830000|2025-03-11 14:03:50|19887.5|19875.5|19876.6|19864.6|19888.3|19876.3|19876.6|19864.6|14
1741701840000|2025-03-11 14:04:00|19875.8|19863.8|19874.9|19862.9|19878.2|19866.2|19874.9|19862.9|15
1741701850000|2025-03-11 14:04:10|19875.7|19863.7|19875.7|19863.7|19877|19865|19873.6|19861.6|19
1741701860000|2025-03-11 14:04:20|19873.2|19861.2|19878.2|19866.2|19878.6|19866.6|19873.2|19861.2|16
1741701870000|2025-03-11 14:04:30|19877|19865|19877.1|19865.1|19878.2|19866.2|19876.6|19864.6|10
1741701880000|2025-03-11 14:04:40|19875.4|19863.4|19871.6|19859.6|19875.4|19863.4|19871.6|19859.6|7
1741701890000|2025-03-11 14:04:50|19873.2|19861.2|19874.1|19862.1|19875.3|19863.3|19873.2|19861.2|8
1741701900000|2025-03-11 14:05:00|19875|19863|19878.2|19866.2|19880|19868|19875|19863|4
1741701910000|2025-03-11 14:05:10|19882|19870|19884.1|19872.1|19884.5|19872.5|19881.6|19869.6|3
1741701920000|2025-03-11 14:05:20|19883.2|19871.2|19884.1|19872.1|19884.5|19872.5|19881.6|19869.6|7
1741701930000|2025-03-11 14:05:30|19882.4|19870.4|19882|19870|19882.4|19870.4|19880.7|19868.7|5
1741701940000|2025-03-11 14:05:40|19881.6|19869.6|19882|19870|19884.1|19872.1|19880.3|19868.3|22
1741701950000|2025-03-11 14:05:50|19881.6|19869.6|19873.3|19861.3|19882|19870|19872.4|19860.4|14
1741701960000|2025-03-11 14:06:00|19872.4|19860.4|19859.5|19847.5|19872.4|19860.4|19859.5|19847.5|112
1741701970000|2025-03-11 14:06:10|19861.2|19849.2|19863.7|19851.7|19863.7|19851.7|19860.8|19848.8|14
1741701980000|2025-03-11 14:06:20|19862.4|19850.4|19860.8|19848.8|19863.3|19851.3|19859.2|19847.2|39
1741701990000|2025-03-11 14:06:30|19859.9|19847.9|19858.3|19846.3|19860.8|19848.8|19858.3|19846.3|20
1741702000000|2025-03-11 14:06:40|19858.7|19846.7|19862.5|19850.5|19862.5|19850.5|19858.3|19846.3|18
1741702010000|2025-03-11 14:06:50|19862.9|19850.9|19862.5|19850.5|19862.9|19850.9|19862.5|19850.5|10
1741702020000|2025-03-11 14:07:00|19863.4|19851.4|19859.5|19847.5|19863.4|19851.4|19856.6|19844.6|35
1741702030000|2025-03-11 14:07:10|19861.6|19849.6|19856.6|19844.6|19862|19850|19856.6|19844.6|4
1741702040000|2025-03-11 14:07:20|19854.9|19842.9|19862|19850|19862|19850|19854.9|19842.9|19
1741702050000|2025-03-11 14:07:30|19861.6|19849.6|19857.4|19845.4|19861.6|19849.6|19857|19845|7
1741702060000|2025-03-11 14:07:40|19858.3|19846.3|19866.2|19854.2|19866.2|19854.2|19854.1|19842.1|88
1741702070000|2025-03-11 14:07:50|19865.8|19853.8|19861.6|19849.6|19866.2|19854.2|19861.6|19849.6|13
1741702080000|2025-03-11 14:08:00|19863.4|19851.4|19866.6|19854.6|19866.6|19854.6|19863.4|19851.4|35
1741702090000|2025-03-11 14:08:10|19867.4|19855.4|19862|19850|19867.4|19855.4|19861.2|19849.2|21
1741702100000|2025-03-11 14:08:20|19863.3|19851.3|19865.8|19853.8|19866.2|19854.2|19863.3|19851.3|3
1741702110000|2025-03-11 14:08:30|19866.2|19854.2|19868.3|19856.3|19868.3|19856.3|19864.5|19852.5|5
1741702120000|2025-03-11 14:08:40|19867.4|19855.4|19863.3|19851.3|19867.4|19855.4|19863.3|19851.3|8
1741702130000|2025-03-11 14:08:50|19862.4|19850.4|19866.2|19854.2|19866.2|19854.2|19862.4|19850.4|10
1741702140000|2025-03-11 14:09:00|19867|19855|19872.4|19860.4|19872.4|19860.4|19863.7|19851.7|28
1741702150000|2025-03-11 14:09:10|19872.8|19860.8|19874.1|19862.1|19875.8|19863.8|19872.8|19860.8|7
1741702160000|2025-03-11 14:09:20|19874.5|19862.5|19878.3|19866.3|19878.3|19866.3|19872.4|19860.4|24
1741702170000|2025-03-11 14:09:30|19869.1|19857.1|19875.4|19863.4|19875.4|19863.4|19868.7|19856.7|38
1741702180000|2025-03-11 14:09:40|19875|19863|19879.9|19867.9|19879.9|19867.9|19875|19863|9
1741702190000|2025-03-11 14:09:50|19881.6|19869.6|19888.2|19876.2|19888.2|19876.2|19881.6|19869.6|29
1741702200000|2025-03-11 14:10:00|19888.6|19876.6|19891.1|19879.1|19893.6|19881.6|19888.6|19876.6|12
1741702210000|2025-03-11 14:10:10|19891.5|19879.5|19894|19882|19894|19882|19891.5|19879.5|4
1741702220000|2025-03-11 14:10:20|19893.2|19881.2|19894|19882|19894|19882|19893.2|19881.2|12
1741702230000|2025-03-11 14:10:30|19894.9|19882.9|19895.7|19883.7|19895.7|19883.7|19894.9|19882.9|2
1741702240000|2025-03-11 14:10:40|19893.2|19881.2|19893.6|19881.6|19894.9|19882.9|19893.2|19881.2|11
1741702250000|2025-03-11 14:10:50|19887|19875|19884.1|19872.1|19887|19875|19883.2|19871.2|30
1741702260000|2025-03-11 14:11:00|19883.2|19871.2|19884.1|19872.1|19886.6|19874.6|19883.2|19871.2|5
1741702270000|2025-03-11 14:11:10|19885.7|19873.7|19888.6|19876.6|19888.6|19876.6|19885.7|19873.7|9
1741702280000|2025-03-11 14:11:20|19891.1|19879.1|19892.4|19880.4|19893.2|19881.2|19890.7|19878.7|4
1741702290000|2025-03-11 14:11:30|19893.2|19881.2|19892.8|19880.8|19893.2|19881.2|19890.3|19878.3|8
1741702300000|2025-03-11 14:11:40|19892.4|19880.4|19875.8|19863.8|19892.4|19880.4|19873.3|19861.3|32
1741702310000|2025-03-11 14:11:50|19876.6|19864.6|19870.8|19858.8|19876.6|19864.6|19870.8|19858.8|31
1741702320000|2025-03-11 14:12:00|19870.4|19858.4|19867.5|19855.5|19870.4|19858.4|19867.1|19855.1|4
1741702330000|2025-03-11 14:12:10|19868.3|19856.3|19865.8|19853.8|19870.4|19858.4|19865.8|19853.8|14
1741702340000|2025-03-11 14:12:20|19865|19853|19868.3|19856.3|19869.6|19857.6|19863.3|19851.3|63
1741702350000|2025-03-11 14:12:30|19870.4|19858.4|19868.7|19856.7|19871.3|19859.3|19868.3|19856.3|2
1741702360000|2025-03-11 14:12:40|19870.8|19858.8|19864.2|19852.2|19870.8|19858.8|19863.3|19851.3|15
1741702370000|2025-03-11 14:12:50|19863.3|19851.3|19868.3|19856.3|19868.3|19856.3|19863.3|19851.3|23
1741702380000|2025-03-11 14:13:00|19867.1|19855.1|19867.5|19855.5|19867.5|19855.5|19866.2|19854.2|3
1741702390000|2025-03-11 14:13:10|19867.9|19855.9|19864.1|19852.1|19867.9|19855.9|19864.1|19852.1|26
1741702400000|2025-03-11 14:13:20|19863.3|19851.3|19864.5|19852.5|19867|19855|19863.3|19851.3|4
1741702410000|2025-03-11 14:13:30|19863.3|19851.3|19864.1|19852.1|19864.1|19852.1|19861.6|19849.6|15
1741702420000|2025-03-11 14:13:40|19865.8|19853.8|19857.5|19845.5|19866.6|19854.6|19856.6|19844.6|6
1741702430000|2025-03-11 14:13:50|19858.7|19846.7|19864.1|19852.1|19864.5|19852.5|19858.7|19846.7|41
1741702440000|2025-03-11 14:14:00|19864.5|19852.5|19864.9|19852.9|19864.9|19852.9|19863.7|19851.7|2
1741702450000|2025-03-11 14:14:10|19862.9|19850.9|19863.3|19851.3|19864.5|19852.5|19862|19850|1
1741702460000|2025-03-11 14:14:20|19864.1|19852.1|19864.9|19852.9|19864.9|19852.9|19864.1|19852.1|2
1741702470000|2025-03-11 14:14:30|19864.1|19852.1|19866.6|19854.6|19866.6|19854.6|19864.1|19852.1|8
1741702480000|2025-03-11 14:14:40|19865.8|19853.8|19855.8|19843.8|19866.6|19854.6|19854.9|19842.9|18
1741702490000|2025-03-11 14:14:50|19856.2|19844.2|19857|19845|19857.4|19845.4|19856.2|19844.2|3
1741702500000|2025-03-11 14:15:00|19857.4|19845.4|19854.9|19842.9|19858.3|19846.3|19854.9|19842.9|4
1741702510000|2025-03-11 14:15:10|19854.1|19842.1|19852|19840|19854.1|19842.1|19851.6|19839.6|10
1741702520000|2025-03-11 14:15:20|19851.6|19839.6|19845|19833|19851.6|19839.6|19841.6|19829.6|38
1741702530000|2025-03-11 14:15:30|19844.1|19832.1|19843.3|19831.3|19845|19833|19841.6|19829.6|11
1741702540000|2025-03-11 14:15:40|19841.2|19829.2|19843.7|19831.7|19843.7|19831.7|19841.2|19829.2|6
1741702550000|2025-03-11 14:15:50|19843.3|19831.3|19839.1|19827.1|19843.3|19831.3|19839.1|19827.1|4
1741702560000|2025-03-11 14:16:00|19837.9|19825.9|19830.4|19818.4|19837.9|19825.9|19830.4|19818.4|10
1741702570000|2025-03-11 14:16:10|19832.9|19820.9|19828.7|19816.7|19834.1|19822.1|19827.9|19815.9|8
1741702580000|2025-03-11 14:16:20|19830|19818|19827.5|19815.5|19830|19818|19821.6|19809.6|3
1741702590000|2025-03-11 14:16:30|19827.1|19815.1|19821.3|19809.3|19827.1|19815.1|19820.4|19808.4|25
1741702600000|2025-03-11 14:16:40|19820.4|19808.4|19815|19803|19820.4|19808.4|19815|19803|57
1741702610000|2025-03-11 14:16:50|19814.2|19802.2|19807.5|19795.5|19816.3|19804.3|19807.5|19795.5|42
1741702620000|2025-03-11 14:17:00|19807.9|19795.9|19800|19788|19808.8|19796.8|19800|19788|24
1741702630000|2025-03-11 14:17:10|19798.8|19786.8|19815.4|19803.4|19815.4|19803.4|19793.7|19781.7|73
1741702640000|2025-03-11 14:17:20|19815|19803|19812.1|19800.1|19815|19803|19811.2|19799.2|9
1741702650000|2025-03-11 14:17:30|19810.4|19798.4|19808.3|19796.3|19811.7|19799.7|19808.3|19796.3|24
1741702660000|2025-03-11 14:17:40|19809.6|19797.6|19820.4|19808.4|19822.9|19810.9|19809.2|19797.2|34
1741702670000|2025-03-11 14:17:50|19820.8|19808.8|19817.9|19805.9|19820.8|19808.8|19817.9|19805.9|1
1741702680000|2025-03-11 14:18:00|19818.3|19806.3|19824.1|19812.1|19824.1|19812.1|19817.9|19805.9|10
1741702690000|2025-03-11 14:18:10|19824.9|19812.9|19827.4|19815.4|19828.2|19816.2|19824.9|19812.9|6
1741702700000|2025-03-11 14:18:20|19827|19815|19819.9|19807.9|19829.5|19817.5|19819.5|19807.5|6
1741702710000|2025-03-11 14:18:30|19820.7|19808.7|19818.6|19806.6|19825.3|19813.3|19817.8|19805.8|18
1741702720000|2025-03-11 14:18:40|19819.9|19807.9|19823.6|19811.6|19823.6|19811.6|19819.9|19807.9|3
1741702730000|2025-03-11 14:18:50|19824.9|19812.9|19819.9|19807.9|19825.7|19813.7|19818.6|19806.6|31
1741702740000|2025-03-11 14:19:00|19819|19807|19812.8|19800.8|19819.9|19807.9|19812.8|19800.8|14
1741702750000|2025-03-11 14:19:10|19810.7|19798.7|19816.2|19804.2|19817.8|19805.8|19810.3|19798.3|8
1741702760000|2025-03-11 14:19:20|19814.5|19802.5|19806.6|19794.6|19815|19803|19805.7|19793.7|29
1741702770000|2025-03-11 14:19:30|19805.7|19793.7|19802.8|19790.8|19805.7|19793.7|19801.1|19789.1|9
1741702780000|2025-03-11 14:19:40|19802|19790|19795.7|19783.7|19802|19790|19795.7|19783.7|24
1741702790000|2025-03-11 14:19:50|19794.5|19782.5|19796.1|19784.1|19797|19785|19793.2|19781.2|11
1741702800000|2025-03-11 14:20:00|19801.1|19789.1|19814|19802|19814.4|19802.4|19801.1|19789.1|74
1741702810000|2025-03-11 14:20:10|19813.2|19801.2|19811.9|19799.9|19815.7|19803.7|19811.5|19799.5|7
1741702820000|2025-03-11 14:20:20|19811.5|19799.5|19814|19802|19814|19802|19811.5|19799.5|5
1741702830000|2025-03-11 14:20:30|19812.8|19800.8|19812.8|19800.8|19812.8|19800.8|19812.8|19800.8|2
1741702840000|2025-03-11 14:20:40|19814|19802|19814|19802|19814|19802|19813.2|19801.2|1
1741702850000|2025-03-11 14:20:50|19813.6|19801.6|19813.2|19801.2|19813.6|19801.6|19811.5|19799.5|10
1741702860000|2025-03-11 14:21:00|19814|19802|19811.9|19799.9|19815.7|19803.7|19811.5|19799.5|4
1741702870000|2025-03-11 14:21:10|19811.5|19799.5|19811.5|19799.5|19811.9|19799.9|19810.7|19798.7|1
1741702880000|2025-03-11 14:21:20|19810.7|19798.7|19809|19797|19810.7|19798.7|19808.2|19796.2|5
1741702890000|2025-03-11 14:21:30|19808.2|19796.2|19803.6|19791.6|19808.2|19796.2|19802.8|19790.8|23
1741702900000|2025-03-11 14:21:40|19804|19792|19796.5|19784.5|19806.9|19794.9|19796.5|19784.5|32
1741702910000|2025-03-11 14:21:50|19799.9|19787.9|19804|19792|19804|19792|19799.4|19787.4|17
1741702920000|2025-03-11 14:22:00|19805.2|19793.2|19804.8|19792.8|19805.2|19793.2|19803.6|19791.6|4
1741702930000|2025-03-11 14:22:10|19804|19792|19800.3|19788.3|19805.7|19793.7|19798.6|19786.6|38
1741702940000|2025-03-11 14:22:20|19799.9|19787.9|19799.9|19787.9|19799.9|19787.9|19797.4|19785.4|21
1741702950000|2025-03-11 14:22:30|19800.7|19788.7|19799.9|19787.9|19800.7|19788.7|19799.9|19787.9|6
1741702960000|2025-03-11 14:22:40|19801.6|19789.6|19801.6|19789.6|19802|19790|19801.6|19789.6|5
1741702970000|2025-03-11 14:22:50|19802|19790|19800.7|19788.7|19802|19790|19799.9|19787.9|4
1741702980000|2025-03-11 14:23:00|19799.9|19787.9|19796.6|19784.6|19799.9|19787.9|19796.2|19784.2|4
1741702990000|2025-03-11 14:23:10|19797|19785|19790.7|19778.7|19797|19785|19790.7|19778.7|3
1741703000000|2025-03-11 14:23:20|19789.9|19777.9|19790.3|19778.3|19791.2|19779.2|19789.9|19777.9|10
1741703010000|2025-03-11 14:23:30|19789.9|19777.9|19791.2|19779.2|19791.2|19779.2|19789.9|19777.9|2
1741703020000|2025-03-11 14:23:40|19790.8|19778.8|19797.8|19785.8|19799.1|19787.1|19790.8|19778.8|54
1741703030000|2025-03-11 14:23:50|19797|19785|19796.2|19784.2|19797.8|19785.8|19795.3|19783.3|5
1741703040000|2025-03-11 14:24:00|19797|19785|19797|19785|19799.9|19787.9|19797|19785|9
1741703050000|2025-03-11 14:24:10|19798.7|19786.7|19801.1|19789.1|19804.1|19792.1|19798.2|19786.2|8
1741703060000|2025-03-11 14:24:20|19798.6|19786.6|19801.1|19789.1|19801.1|19789.1|19797|19785|7
1741703070000|2025-03-11 14:24:30|19799.9|19787.9|19793.6|19781.6|19799.9|19787.9|19792|19780|5
1741703080000|2025-03-11 14:24:40|19792.8|19780.8|19792.8|19780.8|19794|19782|19792.8|19780.8|10
1741703090000|2025-03-11 14:24:50|19794|19782|19796.9|19784.9|19796.9|19784.9|19792.8|19780.8|4
1741703100000|2025-03-11 14:25:00|19796.5|19784.5|19795.7|19783.7|19798.2|19786.2|19795.7|19783.7|5
1741703110000|2025-03-11 14:25:10|19794.4|19782.4|19795.7|19783.7|19795.7|19783.7|19792.8|19780.8|3
1741703120000|2025-03-11 14:25:20|19795.3|19783.3|19792.8|19780.8|19795.7|19783.7|19792.8|19780.8|3
1741703130000|2025-03-11 14:25:30|19793.2|19781.2|19793.2|19781.2|19794|19782|19793.2|19781.2|1
1741703140000|2025-03-11 14:25:40|19794|19782|19792.8|19780.8|19794|19782|19792.8|19780.8|2
1741703150000|2025-03-11 14:25:50|19789.8|19777.8|19790.7|19778.7|19791.5|19779.5|19788.6|19776.6|6
1741703160000|2025-03-11 14:26:00|19791.5|19779.5|19782.7|19770.7|19793.2|19781.2|19782.7|19770.7|14
1741703170000|2025-03-11 14:26:10|19785.7|19773.7|19784.1|19772.1|19791.1|19779.1|19784.1|19772.1|45
1741703180000|2025-03-11 14:26:20|19783.7|19771.7|19784.1|19772.1|19786.6|19774.6|19781.6|19769.6|12
1741703190000|2025-03-11 14:26:30|19784.5|19772.5|19788.7|19776.7|19789.1|19777.1|19784.5|19772.5|16
1741703200000|2025-03-11 14:26:40|19787.8|19775.8|19788.7|19776.7|19789.9|19777.9|19787.8|19775.8|0
1741703210000|2025-03-11 14:26:50|19789.1|19777.1|19789.9|19777.9|19789.9|19777.9|19788.7|19776.7|0
1741703220000|2025-03-11 14:27:00|19791.6|19779.6|19785.4|19773.4|19792.4|19780.4|19785.4|19773.4|24
1741703230000|2025-03-11 14:27:10|19785.8|19773.8|19783.3|19771.3|19786.6|19774.6|19783.3|19771.3|1
1741703240000|2025-03-11 14:27:20|19780.8|19768.8|19780.3|19768.3|19782.4|19770.4|19776.6|19764.6|30
1741703250000|2025-03-11 14:27:30|19782|19770|19778.7|19766.7|19782|19770|19778.7|19766.7|2
1741703260000|2025-03-11 14:27:40|19779.1|19767.1|19783.7|19771.7|19784.1|19772.1|19779.1|19767.1|11
1741703270000|2025-03-11 14:27:50|19783.3|19771.3|19782.8|19770.8|19783.7|19771.7|19782.8|19770.8|0
1741703280000|2025-03-11 14:28:00|19783.2|19771.2|19777.4|19765.4|19783.2|19771.2|19777.4|19765.4|12
1741703290000|2025-03-11 14:28:10|19776.6|19764.6|19776.6|19764.6|19781.2|19769.2|19776.6|19764.6|5
1741703300000|2025-03-11 14:28:20|19777|19765|19771.6|19759.6|19778.7|19766.7|19771.6|19759.6|7
1741703310000|2025-03-11 14:28:30|19773.2|19761.2|19762.4|19750.4|19773.2|19761.2|19762.4|19750.4|38
1741703320000|2025-03-11 14:28:40|19762|19750|19767|19755|19768.2|19756.2|19762|19750|6
1741703330000|2025-03-11 14:28:50|19766.6|19754.6|19771.5|19759.5|19771.5|19759.5|19762.7|19750.7|13
1741703340000|2025-03-11 14:29:00|19772.4|19760.4|19776.9|19764.9|19777.7|19765.7|19771.5|19759.5|9
1741703350000|2025-03-11 14:29:10|19777.7|19765.7|19767.7|19755.7|19779.4|19767.4|19765.6|19753.6|36
1741703360000|2025-03-11 14:29:20|19768.6|19756.6|19766.9|19754.9|19771.2|19759.2|19766.9|19754.9|12
1741703370000|2025-03-11 14:29:30|19768.5|19756.5|19766.9|19754.9|19770.6|19758.6|19766.9|19754.9|9
1741703380000|2025-03-11 14:29:40|19765.6|19753.6|19768.1|19756.1|19768.1|19756.1|19763.1|19751.1|3
1741703390000|2025-03-11 14:29:50|19769|19757|19770.2|19758.2|19771.9|19759.9|19769|19757|6
1741703400000|2025-03-11 14:30:00|19769.4|19757.4|19779|19767|19779|19767|19769.4|19757.4|6
1741703410000|2025-03-11 14:30:10|19778.1|19766.1|19778.1|19766.1|19779.4|19767.4|19778.1|19766.1|2
1741703420000|2025-03-11 14:30:20|19779|19767|19785.3|19773.3|19788.2|19776.2|19779|19767|26
1741703430000|2025-03-11 14:30:30|19785.7|19773.7|19791.1|19779.1|19793.6|19781.6|19784.4|19772.4|8
1741703440000|2025-03-11 14:30:40|19790.7|19778.7|19786.1|19774.1|19790.7|19778.7|19784.8|19772.8|9
1741703450000|2025-03-11 14:30:50|19787.3|19775.3|19789.8|19777.8|19790.7|19778.7|19787.3|19775.3|1
1741703460000|2025-03-11 14:31:00|19790.2|19778.2|19789.8|19777.8|19791.1|19779.1|19787.3|19775.3|5
1741703470000|2025-03-11 14:31:10|19791.1|19779.1|19794.8|19782.8|19794.8|19782.8|19789.8|19777.8|2
1741703480000|2025-03-11 14:31:20|19793.6|19781.6|19795.2|19783.2|19796|19784|19793.6|19781.6|20
1741703490000|2025-03-11 14:31:30|19793.1|19781.1|19794.4|19782.4|19794.4|19782.4|19793.1|19781.1|7
1741703500000|2025-03-11 14:31:40|19795.6|19783.6|19797.7|19785.7|19800.6|19788.6|19795.6|19783.6|4
1741703510000|2025-03-11 14:31:50|19795.2|19783.2|19790.6|19778.6|19796.1|19784.1|19790.6|19778.6|15
1741703520000|2025-03-11 14:32:00|19789|19777|19783.1|19771.1|19789|19777|19783.1|19771.1|25
1741703530000|2025-03-11 14:32:10|19782.7|19770.7|19786.5|19774.5|19788.1|19776.1|19776.4|19764.4|8
1741703540000|2025-03-11 14:32:20|19785.2|19773.2|19785.2|19773.2|19785.2|19773.2|19785.2|19773.2|1
1741703550000|2025-03-11 14:32:30|19785.6|19773.6|19786.5|19774.5|19786.5|19774.5|19783.1|19771.1|4
1741703560000|2025-03-11 14:32:40|19785.6|19773.6|19786.5|19774.5|19786.5|19774.5|19784.4|19772.4|2
1741703570000|2025-03-11 14:32:50|19782.7|19770.7|19782.7|19770.7|19782.7|19770.7|19782.7|19770.7|9
1741703580000|2025-03-11 14:33:00|19780.6|19768.6|19776.9|19764.9|19780.6|19768.6|19774.4|19762.4|5
1741703590000|2025-03-11 14:33:10|19776|19764|19775.6|19763.6|19778.5|19766.5|19775.6|19763.6|4
1741703600000|2025-03-11 14:33:20|19776|19764|19786.9|19774.9|19787.7|19775.7|19776|19764|10
1741703610000|2025-03-11 14:33:30|19787.7|19775.7|19786.9|19774.9|19788.1|19776.1|19785.2|19773.2|4
1741703620000|2025-03-11 14:33:40|19786.5|19774.5|19785.6|19773.6|19786.9|19774.9|19785.6|19773.6|10
1741703630000|2025-03-11 14:33:50|19784.8|19772.8|19785.2|19773.2|19785.2|19773.2|19781.9|19769.9|3
1741703640000|2025-03-11 14:34:00|19784.4|19772.4|19779|19767|19784.4|19772.4|19779|19767|5
1741703650000|2025-03-11 14:34:10|19777.3|19765.3|19774.4|19762.4|19777.3|19765.3|19773.6|19761.6|4
1741703660000|2025-03-11 14:34:20|19773.6|19761.6|19776.1|19764.1|19776.1|19764.1|19773.2|19761.2|7
1741703670000|2025-03-11 14:34:30|19777.7|19765.7|19784.8|19772.8|19784.8|19772.8|19777.7|19765.7|16
1741703680000|2025-03-11 14:34:40|19784.4|19772.4|19784.4|19772.4|19784.4|19772.4|19784.4|19772.4|0
1741703690000|2025-03-11 14:34:50|19781.9|19769.9|19783.6|19771.6|19783.6|19771.6|19779.8|19767.8|1
1741703700000|2025-03-11 14:35:00|19785.7|19773.7|19788.6|19776.6|19789.4|19777.4|19784.4|19772.4|0
1741703710000|2025-03-11 14:35:10|19789|19777|19791.1|19779.1|19791.1|19779.1|19789|19777|10
1741703720000|2025-03-11 14:35:20|19791.9|19779.9|19793.1|19781.1|19793.1|19781.1|19791.9|19779.9|19
1741703730000|2025-03-11 14:35:30|19796.5|19784.5|19795.6|19783.6|19796.5|19784.5|19795.6|19783.6|1
1741703740000|2025-03-11 14:35:40|19799|19787|19801.1|19789.1|19803.5|19791.5|19797.7|19785.7|68
1741703750000|2025-03-11 14:35:50|19801.5|19789.5|19806.9|19794.9|19806.9|19794.9|19801.5|19789.5|14
1741703760000|2025-03-11 14:36:00|19808.1|19796.1|19809|19797|19811.5|19799.5|19808.1|19796.1|7
1741703770000|2025-03-11 14:36:10|19809.8|19797.8|19811.5|19799.5|19811.5|19799.5|19809|19797|2
1741703780000|2025-03-11 14:36:20|19810.2|19798.2|19809.4|19797.4|19811.5|19799.5|19809|19797|2
1741703790000|2025-03-11 14:36:30|19809|19797|19806.9|19794.9|19811.1|19799.1|19804|19792|10
1741703800000|2025-03-11 14:36:40|19807.7|19795.7|19806.5|19794.5|19809.4|19797.4|19805.2|19793.2|3
1741703810000|2025-03-11 14:36:50|19805.6|19793.6|19813.6|19801.6|19813.6|19801.6|19805.6|19793.6|2
1741703820000|2025-03-11 14:37:00|19814|19802|19810.2|19798.2|19814|19802|19810.2|19798.2|4
1741703830000|2025-03-11 14:37:10|19809.8|19797.8|19811.5|19799.5|19812.7|19800.7|19807.7|19795.7|11
1741703840000|2025-03-11 14:37:20|19810.6|19798.6|19811|19799|19811.5|19799.5|19809.8|19797.8|7
1741703850000|2025-03-11 14:37:30|19812.7|19800.7|19810.6|19798.6|19812.7|19800.7|19810.6|19798.6|24
1741703860000|2025-03-11 14:37:40|19811|19799|19811|19799|19813.1|19801.1|19811|19799|11
1741703870000|2025-03-11 14:37:50|19810.6|19798.6|19806.9|19794.9|19812.3|19800.3|19806|19794|2
1741703880000|2025-03-11 14:38:00|19806|19794|19805.6|19793.6|19807.3|19795.3|19805.6|19793.6|0
1741703890000|2025-03-11 14:38:10|19806.9|19794.9|19811|19799|19811|19799|19806.9|19794.9|25
1741703900000|2025-03-11 14:38:20|19812.3|19800.3|19813.9|19801.9|19814.8|19802.8|19812.3|19800.3|2
1741703910000|2025-03-11 14:38:30|19814.8|19802.8|19820.1|19808.1|19820.5|19808.5|19814.8|19802.8|6
1741703920000|2025-03-11 14:38:40|19818.9|19806.9|19824.7|19812.7|19824.7|19812.7|19817.6|19805.6|4
1741703930000|2025-03-11 14:38:50|19823|19811|19822.6|19810.6|19823.4|19811.4|19821.8|19809.8|13
1741703940000|2025-03-11 14:39:00|19823.4|19811.4|19819.7|19807.7|19823.4|19811.4|19819.3|19807.3|9
1741703950000|2025-03-11 14:39:10|19819.3|19807.3|19819.7|19807.7|19821.4|19809.4|19819.3|19807.3|0
1741703960000|2025-03-11 14:39:20|19819.3|19807.3|19808|19796|19819.3|19807.3|19808|19796|37
1741703970000|2025-03-11 14:39:30|19807.6|19795.6|19813.4|19801.4|19813.4|19801.4|19805.9|19793.9|40
1741703980000|2025-03-11 14:39:40|19813|19801|19813|19801|19813|19801|19813|19801|1
1741703990000|2025-03-11 14:39:50|19812.2|19800.2|19808.9|19796.9|19812.2|19800.2|19808.9|19796.9|3
1741704000000|2025-03-11 14:40:00|19808|19796|19814.7|19802.7|19814.7|19802.7|19808|19796|14
1741704010000|2025-03-11 14:40:10|19814.3|19802.3|19813|19801|19814.3|19802.3|19811.8|19799.8|0
1741704020000|2025-03-11 14:40:20|19813.9|19801.9|19814.7|19802.7|19815.5|19803.5|19813.9|19801.9|7
1741704030000|2025-03-11 14:40:30|19811.8|19799.8|19807.2|19795.2|19811.8|19799.8|19807.2|19795.2|35
1741704040000|2025-03-11 14:40:40|19806.8|19794.8|19803.5|19791.5|19807.6|19795.6|19803.5|19791.5|27
1741704050000|2025-03-11 14:40:50|19806.8|19794.8|19806.8|19794.8|19806.8|19794.8|19806|19794|5
1741704060000|2025-03-11 14:41:00|19806|19794|19796.8|19784.8|19806|19794|19796|19784|6
1741704070000|2025-03-11 14:41:10|19796|19784|19791|19779|19796|19784|19791|19779|4
1741704080000|2025-03-11 14:41:20|19790.1|19778.1|19786.4|19774.4|19791|19779|19785.1|19773.1|7
1741704090000|2025-03-11 14:41:30|19787.6|19775.6|19786.4|19774.4|19790.1|19778.1|19786|19774|9
1741704100000|2025-03-11 14:41:40|19787.6|19775.6|19785.1|19773.1|19787.6|19775.6|19783.5|19771.5|14
1741704110000|2025-03-11 14:41:50|19787.2|19775.2|19780.1|19768.1|19787.2|19775.2|19780.1|19768.1|5
1741704120000|2025-03-11 14:42:00|19781|19769|19781.4|19769.4|19781.4|19769.4|19777.6|19765.6|5
1741704130000|2025-03-11 14:42:10|19781|19769|19784.7|19772.7|19787.2|19775.2|19780.1|19768.1|23
1741704140000|2025-03-11 14:42:20|19783.9|19771.9|19783.9|19771.9|19786.4|19774.4|19783.5|19771.5|7
1741704150000|2025-03-11 14:42:30|19783.5|19771.5|19782.2|19770.2|19783.5|19771.5|19778.9|19766.9|4
1741704160000|2025-03-11 14:42:40|19783.1|19771.1|19778.1|19766.1|19783.5|19771.5|19778.1|19766.1|9
1741704170000|2025-03-11 14:42:50|19777.2|19765.2|19776.4|19764.4|19777.2|19765.2|19776.4|19764.4|3
1741704180000|2025-03-11 14:43:00|19777.2|19765.2|19783.1|19771.1|19783.9|19771.9|19777.2|19765.2|23
1741704190000|2025-03-11 14:43:10|19783.5|19771.5|19778.5|19766.5|19783.5|19771.5|19777.3|19765.3|36
1741704200000|2025-03-11 14:43:20|19777.7|19765.7|19780.6|19768.6|19780.6|19768.6|19777.7|19765.7|12
1741704210000|2025-03-11 14:43:30|19778|19766|19778.9|19766.9|19778.9|19766.9|19773.1|19761.1|18
1741704220000|2025-03-11 14:43:40|19779.3|19767.3|19782.3|19770.3|19782.3|19770.3|19778.1|19766.1|2
1741704230000|2025-03-11 14:43:50|19783.1|19771.1|19786.4|19774.4|19786.4|19774.4|19783.1|19771.1|3
1741704240000|2025-03-11 14:44:00|19787.3|19775.3|19794.4|19782.4|19795.6|19783.6|19786.5|19774.5|23
1741704250000|2025-03-11 14:44:10|19795.2|19783.2|19793.1|19781.1|19795.6|19783.6|19792.7|19780.7|2
1741704260000|2025-03-11 14:44:20|19792.3|19780.3|19797.7|19785.7|19798.1|19786.1|19792.3|19780.3|33
1741704270000|2025-03-11 14:44:30|19796.9|19784.9|19803.1|19791.1|19803.1|19791.1|19794.8|19782.8|6
1741704280000|2025-03-11 14:44:40|19801.5|19789.5|19801.5|19789.5|19801.9|19789.9|19801.5|19789.5|2
1741704290000|2025-03-11 14:44:50|19799|19787|19799|19787|19799.4|19787.4|19799|19787|5
1741704300000|2025-03-11 14:45:00|19799.4|19787.4|19790.2|19778.2|19800.2|19788.2|19790.2|19778.2|3
1741704310000|2025-03-11 14:45:10|19790.6|19778.6|19796|19784|19796|19784|19790.6|19778.6|4
1741704320000|2025-03-11 14:45:20|19796.9|19784.9|19797.7|19785.7|19798.5|19786.5|19792.7|19780.7|13
1741704330000|2025-03-11 14:45:30|19796.8|19784.8|19797.3|19785.3|19798.5|19786.5|19796.8|19784.8|0
1741704340000|2025-03-11 14:45:40|19798.5|19786.5|19804.8|19792.8|19804.8|19792.8|19798.5|19786.5|7
1741704350000|2025-03-11 14:45:50|19806.4|19794.4|19811|19799|19811|19799|19806|19794|9
1741704360000|2025-03-11 14:46:00|19811.8|19799.8|19808.5|19796.5|19815.2|19803.2|19808.5|19796.5|7
1741704370000|2025-03-11 14:46:10|19810.6|19798.6|19812.3|19800.3|19813.9|19801.9|19810.6|19798.6|6
1741704380000|2025-03-11 14:46:20|19813.5|19801.5|19811.5|19799.5|19814|19802|19811.1|19799.1|34
1741704390000|2025-03-11 14:46:30|19811.1|19799.1|19818.6|19806.6|19819|19807|19811.1|19799.1|11
1741704400000|2025-03-11 14:46:40|19817.3|19805.3|19819.8|19807.8|19819.8|19807.8|19816.1|19804.1|4
1741704410000|2025-03-11 14:46:50|19821.5|19809.5|19822.7|19810.7|19822.7|19810.7|19820.7|19808.7|11
1741704420000|2025-03-11 14:47:00|19824.8|19812.8|19814.8|19802.8|19825.2|19813.2|19814.8|19802.8|8
1741704430000|2025-03-11 14:47:10|19814|19802|19811.9|19799.9|19814.8|19802.8|19810.7|19798.7|8
1741704440000|2025-03-11 14:47:20|19809.8|19797.8|19809|19797|19811.5|19799.5|19807.8|19795.8|8
1741704450000|2025-03-11 14:47:30|19808.6|19796.6|19811.5|19799.5|19811.9|19799.9|19808.6|19796.6|10
1741704460000|2025-03-11 14:47:40|19811.9|19799.9|19811.5|19799.5|19811.9|19799.9|19809.4|19797.4|2
1741704470000|2025-03-11 14:47:50|19811.9|19799.9|19811.9|19799.9|19811.9|19799.9|19810.3|19798.3|2
1741704480000|2025-03-11 14:48:00|19811.5|19799.5|19816.5|19804.5|19818.1|19806.1|19809.4|19797.4|31
1741704490000|2025-03-11 14:48:10|19819.4|19807.4|19820.6|19808.6|19825.6|19813.6|19819.4|19807.4|34
1741704500000|2025-03-11 14:48:20|19822.3|19810.3|19823.5|19811.5|19825.2|19813.2|19821.9|19809.9|29
1741704510000|2025-03-11 14:48:30|19823.1|19811.1|19825.2|19813.2|19825.2|19813.2|19823.1|19811.1|9
1741704520000|2025-03-11 14:48:40|19824.4|19812.4|19824.8|19812.8|19826.9|19814.9|19824.4|19812.4|4
1741704530000|2025-03-11 14:48:50|19824.4|19812.4|19821.9|19809.9|19824.4|19812.4|19821|19809|2
1741704540000|2025-03-11 14:49:00|19822.3|19810.3|19817.3|19805.3|19822.3|19810.3|19817.3|19805.3|6
1741704550000|2025-03-11 14:49:10|19818.5|19806.5|19814.8|19802.8|19818.5|19806.5|19814.8|19802.8|1
1741704560000|2025-03-11 14:49:20|19815.6|19803.6|19809.4|19797.4|19815.6|19803.6|19809.4|19797.4|2
1741704570000|2025-03-11 14:49:30|19807.7|19795.7|19808.5|19796.5|19811|19799|19806.9|19794.9|14
1741704580000|2025-03-11 14:49:40|19809.4|19797.4|19805.6|19793.6|19809.4|19797.4|19805.6|19793.6|2
1741704590000|2025-03-11 14:49:50|19806|19794|19803.6|19791.6|19806.9|19794.9|19802.7|19790.7|17
1741704600000|2025-03-11 14:50:00|19804|19792|19806.9|19794.9|19807.3|19795.3|19804|19792|3
1741704610000|2025-03-11 14:50:10|19807.3|19795.3|19803.6|19791.6|19807.3|19795.3|19803.6|19791.6|0
1741704620000|2025-03-11 14:50:20|19802.3|19790.3|19802.3|19790.3|19802.3|19790.3|19801.1|19789.1|10
1741704630000|2025-03-11 14:50:30|19801.9|19789.9|19802.3|19790.3|19802.3|19790.3|19801.9|19789.9|1
1741704640000|2025-03-11 14:50:40|19803.2|19791.2|19802.3|19790.3|19805.2|19793.2|19801.1|19789.1|12
1741704650000|2025-03-11 14:50:50|19801.9|19789.9|19802.3|19790.3|19802.7|19790.7|19801.1|19789.1|2
1741704660000|2025-03-11 14:51:00|19804|19792|19803.6|19791.6|19806.1|19794.1|19803.6|19791.6|4
1741704670000|2025-03-11 14:51:10|19802.3|19790.3|19802.3|19790.3|19804.4|19792.4|19802.3|19790.3|1
1741704680000|2025-03-11 14:51:20|19804|19792|19803.2|19791.2|19805.7|19793.7|19802.8|19790.8|21
1741704690000|2025-03-11 14:51:30|19802.8|19790.8|19805.3|19793.3|19805.3|19793.3|19802.8|19790.8|4
1741704700000|2025-03-11 14:51:40|19804.9|19792.9|19804.4|19792.4|19804.9|19792.9|19800.7|19788.7|6
1741704710000|2025-03-11 14:51:50|19804|19792|19806.1|19794.1|19806.1|19794.1|19802.8|19790.8|1
1741704720000|2025-03-11 14:52:00|19805.3|19793.3|19807.8|19795.8|19807.8|19795.8|19804.9|19792.9|9
1741704730000|2025-03-11 14:52:10|19807.4|19795.4|19804.4|19792.4|19807.4|19795.4|19804.4|19792.4|6
1741704740000|2025-03-11 14:52:20|19806.1|19794.1|19804.4|19792.4|19806.5|19794.5|19804.4|19792.4|0
1741704750000|2025-03-11 14:52:30|19805.3|19793.3|19816.1|19804.1|19816.1|19804.1|19804.4|19792.4|6
1741704760000|2025-03-11 14:52:40|19816.5|19804.5|19814.8|19802.8|19817.7|19805.7|19813.6|19801.6|13
1741704770000|2025-03-11 14:52:50|19814.4|19802.4|19816.9|19804.9|19816.9|19804.9|19812.7|19800.7|1
1741704780000|2025-03-11 14:53:00|19817.7|19805.7|19822.7|19810.7|19822.7|19810.7|19817.7|19805.7|10
1741704790000|2025-03-11 14:53:10|19823.6|19811.6|19820.2|19808.2|19825.2|19813.2|19819.8|19807.8|8
1741704800000|2025-03-11 14:53:20|19821.1|19809.1|19816.5|19804.5|19821.1|19809.1|19816.1|19804.1|5
1741704810000|2025-03-11 14:53:30|19816.1|19804.1|19811.5|19799.5|19816.1|19804.1|19811.5|19799.5|6
1741704820000|2025-03-11 14:53:40|19812.7|19800.7|19813.6|19801.6|19814.8|19802.8|19811.5|19799.5|2
1741704830000|2025-03-11 14:53:50|19814|19802|19813.6|19801.6|19814.8|19802.8|19813.6|19801.6|0
1741704840000|2025-03-11 14:54:00|19812.3|19800.3|19811.5|19799.5|19814|19802|19811.5|19799.5|19
1741704850000|2025-03-11 14:54:10|19813.2|19801.2|19812.3|19800.3|19813.2|19801.2|19812.3|19800.3|1
1741704860000|2025-03-11 14:54:20|19815.2|19803.2|19813.6|19801.6|19815.2|19803.2|19813.6|19801.6|7
1741704870000|2025-03-11 14:54:30|19813.2|19801.2|19807.4|19795.4|19813.2|19801.2|19807.4|19795.4|30
1741704880000|2025-03-11 14:54:40|19806.1|19794.1|19808.6|19796.6|19808.6|19796.6|19805.3|19793.3|2
1741704890000|2025-03-11 14:54:50|19811.5|19799.5|19810.7|19798.7|19811.5|19799.5|19810.7|19798.7|5
1741704900000|2025-03-11 14:55:00|19810.3|19798.3|19810.7|19798.7|19810.7|19798.7|19810.3|19798.3|10
1741704910000|2025-03-11 14:55:10|19810.3|19798.3|19813.6|19801.6|19815.3|19803.3|19810.3|19798.3|4
1741704920000|2025-03-11 14:55:20|19812.8|19800.8|19809.9|19797.9|19812.8|19800.8|19809.9|19797.9|4
1741704930000|2025-03-11 14:55:30|19810.3|19798.3|19808.6|19796.6|19810.3|19798.3|19808.6|19796.6|2
1741704940000|2025-03-11 14:55:40|19809|19797|19811.1|19799.1|19811.5|19799.5|19808.6|19796.6|4
1741704950000|2025-03-11 14:55:50|19809.9|19797.9|19812.8|19800.8|19813.6|19801.6|19809.9|19797.9|12
1741704960000|2025-03-11 14:56:00|19813.6|19801.6|19811.5|19799.5|19813.6|19801.6|19810.3|19798.3|3
1741704970000|2025-03-11 14:56:10|19811.9|19799.9|19811.1|19799.1|19811.9|19799.9|19807.8|19795.8|3
1741704980000|2025-03-11 14:56:20|19811.5|19799.5|19810.3|19798.3|19811.5|19799.5|19809|19797|1
1741704990000|2025-03-11 14:56:30|19809.9|19797.9|19803.6|19791.6|19809.9|19797.9|19803.6|19791.6|2
1741705000000|2025-03-11 14:56:40|19802.8|19790.8|19801.9|19789.9|19802.8|19790.8|19798.6|19786.6|9
1741705010000|2025-03-11 14:56:50|19804.4|19792.4|19806.9|19794.9|19807.8|19795.8|19804|19792|2
1741705020000|2025-03-11 14:57:00|19806.5|19794.5|19805.3|19793.3|19806.9|19794.9|19805.3|19793.3|3
1741705030000|2025-03-11 14:57:10|19804.5|19792.5|19802.8|19790.8|19805.3|19793.3|19802.8|19790.8|1
1741705040000|2025-03-11 14:57:20|19804|19792|19806.1|19794.1|19806.1|19794.1|19804|19792|5
1741705050000|2025-03-11 14:57:30|19805.3|19793.3|19809.1|19797.1|19810.7|19798.7|19804.9|19792.9|23
1741705060000|2025-03-11 14:57:40|19812|19800|19809.9|19797.9|19812|19800|19809.5|19797.5|2
1741705070000|2025-03-11 14:57:50|19810.3|19798.3|19803.7|19791.7|19810.3|19798.3|19803.7|19791.7|5
1741705080000|2025-03-11 14:58:00|19804.9|19792.9|19805.3|19793.3|19806.2|19794.2|19802.8|19790.8|22
1741705090000|2025-03-11 14:58:10|19804.5|19792.5|19806.6|19794.6|19806.6|19794.6|19802.8|19790.8|6
1741705100000|2025-03-11 14:58:20|19807|19795|19806.6|19794.6|19807|19795|19806.6|19794.6|2
1741705110000|2025-03-11 14:58:30|19805.7|19793.7|19802.8|19790.8|19805.7|19793.7|19802.8|19790.8|18
1741705120000|2025-03-11 14:58:40|19804.1|19792.1|19804.1|19792.1|19807|19795|19804.1|19792.1|2
1741705130000|2025-03-11 14:58:50|19804.5|19792.5|19798.6|19786.6|19804.5|19792.5|19798.2|19786.2|6
1741705140000|2025-03-11 14:59:00|19799.5|19787.5|19798.6|19786.6|19799.5|19787.5|19795.7|19783.7|15
1741705150000|2025-03-11 14:59:10|19799|19787|19798.6|19786.6|19799.8|19787.8|19796.1|19784.1|3
1741705160000|2025-03-11 14:59:20|19797.7|19785.7|19796.1|19784.1|19797.7|19785.7|19795.2|19783.2|0
1741705170000|2025-03-11 14:59:30|19795.7|19783.7|19795.7|19783.7|19796.1|19784.1|19792|19780|28
1741705180000|2025-03-11 14:59:40|19794.5|19782.5|19792.8|19780.8|19794.5|19782.5|19790.7|19778.7|7
1741705190000|2025-03-11 14:59:50|19793.2|19781.2|19795.3|19783.3|19795.3|19783.3|19789.4|19777.4|13
1741705200000|2025-03-11 15:00:00|19794.1|19782.1|19786.6|19774.6|19794.1|19782.1|19785.3|19773.3|15
1741705210000|2025-03-11 15:00:10|19785.3|19773.3|19783.7|19771.7|19785.3|19773.3|19783.3|19771.3|20
1741705220000|2025-03-11 15:00:20|19783.3|19771.3|19785.8|19773.8|19787|19775|19782.4|19770.4|6
1741705230000|2025-03-11 15:00:30|19786.6|19774.6|19789.5|19777.5|19790.8|19778.8|19786.6|19774.6|4
1741705240000|2025-03-11 15:00:40|19788.7|19776.7|19786.2|19774.2|19789.5|19777.5|19784.5|19772.5|6
1741705250000|2025-03-11 15:00:50|19784.9|19772.9|19784.5|19772.5|19787|19775|19782|19770|7
1741705260000|2025-03-11 15:01:00|19785.3|19773.3|19782.4|19770.4|19786.2|19774.2|19777.4|19765.4|17
1741705270000|2025-03-11 15:01:10|19781.6|19769.6|19778.7|19766.7|19781.6|19769.6|19778.7|19766.7|4
1741705280000|2025-03-11 15:01:20|19779|19767|19780.3|19768.3|19781.5|19769.5|19778.2|19766.2|14
1741705290000|2025-03-11 15:01:30|19779.9|19767.9|19772.4|19760.4|19779.9|19767.9|19769.9|19757.9|14
1741705300000|2025-03-11 15:01:40|19774.9|19762.9|19771.9|19759.9|19774.9|19762.9|19769.9|19757.9|18
1741705310000|2025-03-11 15:01:50|19771.5|19759.5|19772.3|19760.3|19772.3|19760.3|19765.7|19753.7|20
1741705320000|2025-03-11 15:02:00|19773.2|19761.2|19766.1|19754.1|19773.2|19761.2|19766.1|19754.1|21
1741705330000|2025-03-11 15:02:10|19766.5|19754.5|19771.5|19759.5|19771.5|19759.5|19766.5|19754.5|6
1741705340000|2025-03-11 15:02:20|19769.8|19757.8|19772.3|19760.3|19772.3|19760.3|19768.6|19756.6|41
1741705350000|2025-03-11 15:02:30|19771.1|19759.1|19773.2|19761.2|19773.6|19761.6|19771.1|19759.1|9
1741705360000|2025-03-11 15:02:40|19772.3|19760.3|19769.4|19757.4|19773.2|19761.2|19769.4|19757.4|12
1741705370000|2025-03-11 15:02:50|19768.6|19756.6|19767.4|19755.4|19769|19757|19766.5|19754.5|25
1741705380000|2025-03-11 15:03:00|19759|19747|19765.7|19753.7|19766.5|19754.5|19759|19747|125
1741705390000|2025-03-11 15:03:10|19765.3|19753.3|19763.2|19751.2|19765.3|19753.3|19763.2|19751.2|7
1741705400000|2025-03-11 15:03:20|19764|19752|19766.1|19754.1|19767.3|19755.3|19764|19752|14
1741705410000|2025-03-11 15:03:30|19765.7|19753.7|19758.2|19746.2|19765.7|19753.7|19756.9|19744.9|15
1741705420000|2025-03-11 15:03:40|19757.8|19745.8|19752.8|19740.8|19757.8|19745.8|19750.3|19738.3|31
1741705430000|2025-03-11 15:03:50|19757.8|19745.8|19761.5|19749.5|19763.2|19751.2|19757.4|19745.4|18
1741705440000|2025-03-11 15:04:00|19761.1|19749.1|19761.1|19749.1|19762.4|19750.4|19759.5|19747.5|6
1741705450000|2025-03-11 15:04:10|19762.4|19750.4|19754|19742|19762.4|19750.4|19754|19742|1
1741705460000|2025-03-11 15:04:20|19754.9|19742.9|19756.1|19744.1|19757|19745|19754.9|19742.9|8
1741705470000|2025-03-11 15:04:30|19756.5|19744.5|19744|19732|19759|19747|19744|19732|30
1741705480000|2025-03-11 15:04:40|19746.1|19734.1|19747.8|19735.8|19747.8|19735.8|19744.9|19732.9|31
1741705490000|2025-03-11 15:04:50|19748.6|19736.6|19749.9|19737.9|19749.9|19737.9|19748.6|19736.6|0
1741705500000|2025-03-11 15:05:00|19751.5|19739.5|19749|19737|19751.5|19739.5|19746.5|19734.5|5
1741705510000|2025-03-11 15:05:10|19749.9|19737.9|19751.5|19739.5|19751.5|19739.5|19748.6|19736.6|8
1741705520000|2025-03-11 15:05:20|19753.2|19741.2|19752.8|19740.8|19754.5|19742.5|19750.3|19738.3|22
1741705530000|2025-03-11 15:05:30|19753.6|19741.6|19759|19747|19759|19747|19753.6|19741.6|5
1741705540000|2025-03-11 15:05:40|19758.6|19746.6|19757.4|19745.4|19758.6|19746.6|19756.5|19744.5|1
1741705550000|2025-03-11 15:05:50|19757|19745|19758.6|19746.6|19759|19747|19756.5|19744.5|1
1741705560000|2025-03-11 15:06:00|19758.2|19746.2|19755.3|19743.3|19758.2|19746.2|19755.3|19743.3|0
1741705570000|2025-03-11 15:06:10|19754.9|19742.9|19757.8|19745.8|19757.8|19745.8|19754|19742|5
1741705580000|2025-03-11 15:06:20|19759|19747|19760.3|19748.3|19761.1|19749.1|19759|19747|4
1741705590000|2025-03-11 15:06:30|19761.5|19749.5|19761.1|19749.1|19761.5|19749.5|19761.1|19749.1|5
1741705600000|2025-03-11 15:06:40|19760.3|19748.3|19761.5|19749.5|19761.5|19749.5|19760.3|19748.3|12
1741705610000|2025-03-11 15:06:50|19764.4|19752.4|19765.7|19753.7|19766.1|19754.1|19764.4|19752.4|22
1741705620000|2025-03-11 15:07:00|19766.5|19754.5|19769|19757|19769.4|19757.4|19766.5|19754.5|14
1741705630000|2025-03-11 15:07:10|19774.1|19762.1|19776.1|19764.1|19781.1|19769.1|19774.1|19762.1|10
1741705640000|2025-03-11 15:07:20|19775.7|19763.7|19774.9|19762.9|19776.5|19764.5|19774.9|19762.9|8
1741705650000|2025-03-11 15:07:30|19776.1|19764.1|19778.6|19766.6|19779.9|19767.9|19774.9|19762.9|15
1741705660000|2025-03-11 15:07:40|19779.9|19767.9|19778.6|19766.6|19779.9|19767.9|19778.6|19766.6|2
1741705670000|2025-03-11 15:07:50|19777.4|19765.4|19777.8|19765.8|19778.6|19766.6|19777.4|19765.4|0
1741705680000|2025-03-11 15:08:00|19779.5|19767.5|19772.4|19760.4|19779.5|19767.5|19772.4|19760.4|8
1741705690000|2025-03-11 15:08:10|19770.7|19758.7|19775.3|19763.3|19775.3|19763.3|19769.5|19757.5|10
1741705700000|2025-03-11 15:08:20|19774|19762|19772.8|19760.8|19774|19762|19771.5|19759.5|25
1741705710000|2025-03-11 15:08:30|19773.2|19761.2|19770.7|19758.7|19773.2|19761.2|19770.7|19758.7|3
1741705720000|2025-03-11 15:08:40|19771.1|19759.1|19768.6|19756.6|19771.1|19759.1|19768.2|19756.2|1
1741705730000|2025-03-11 15:08:50|19768.2|19756.2|19769.8|19757.8|19769.8|19757.8|19767.7|19755.7|0
1741705740000|2025-03-11 15:09:00|19769|19757|19771.9|19759.9|19772.3|19760.3|19769|19757|3
1741705750000|2025-03-11 15:09:10|19772.3|19760.3|19776.1|19764.1|19776.1|19764.1|19771.1|19759.1|13
1741705760000|2025-03-11 15:09:20|19775.7|19763.7|19775.7|19763.7|19776.1|19764.1|19775.7|19763.7|3
1741705770000|2025-03-11 15:09:30|19776.1|19764.1|19777.3|19765.3|19778.2|19766.2|19774.8|19762.8|13
1741705780000|2025-03-11 15:09:40|19781.1|19769.1|19779.8|19767.8|19781.1|19769.1|19778.2|19766.2|7
1741705790000|2025-03-11 15:09:50|19780.7|19768.7|19781.1|19769.1|19781.1|19769.1|19779.8|19767.8|2
1741705800000|2025-03-11 15:10:00|19780.3|19768.3|19778.1|19766.1|19781.1|19769.1|19774.8|19762.8|20
1741705810000|2025-03-11 15:10:10|19779.3|19767.3|19781.5|19769.5|19781.5|19769.5|19774.3|19762.3|6
1741705820000|2025-03-11 15:10:20|19780.6|19768.6|19778.9|19766.9|19780.6|19768.6|19778.1|19766.1|5
1741705830000|2025-03-11 15:10:30|19779.3|19767.3|19776.4|19764.4|19779.3|19767.3|19774.7|19762.7|10
1741705840000|2025-03-11 15:10:40|19777.2|19765.2|19776.4|19764.4|19777.2|19765.2|19775.5|19763.5|3
1741705850000|2025-03-11 15:10:50|19775.5|19763.5|19774.7|19762.7|19776|19764|19774.3|19762.3|21
1741705860000|2025-03-11 15:11:00|19773.9|19761.9|19778.5|19766.5|19779.7|19767.7|19773.9|19761.9|3
1741705870000|2025-03-11 15:11:10|19779.7|19767.7|19782.2|19770.2|19782.2|19770.2|19778.5|19766.5|0
1741705880000|2025-03-11 15:11:20|19781.8|19769.8|19782.2|19770.2|19782.2|19770.2|19781.8|19769.8|3
1741705890000|2025-03-11 15:11:30|19782.6|19770.6|19779.7|19767.7|19783.5|19771.5|19779.7|19767.7|2
1741705900000|2025-03-11 15:11:40|19782.2|19770.2|19779.3|19767.3|19782.2|19770.2|19779.3|19767.3|6
1741705910000|2025-03-11 15:11:50|19778.5|19766.5|19778.5|19766.5|19778.5|19766.5|19776.8|19764.8|2
1741705920000|2025-03-11 15:12:00|19778.9|19766.9|19783.1|19771.1|19783.5|19771.5|19778.9|19766.9|3
1741705930000|2025-03-11 15:12:10|19782.2|19770.2|19782.6|19770.6|19785.1|19773.1|19782.2|19770.2|2
1741705940000|2025-03-11 15:12:20|19781.8|19769.8|19780.2|19768.2|19782.6|19770.6|19778.9|19766.9|20
1741705950000|2025-03-11 15:12:30|19779.4|19767.4|19783.1|19771.1|19783.1|19771.1|19778.5|19766.5|3
1741705960000|2025-03-11 15:12:40|19782.7|19770.7|19783.1|19771.1|19783.1|19771.1|19781.8|19769.8|2
1741705970000|2025-03-11 15:12:50|19782.3|19770.3|19783.5|19771.5|19783.5|19771.5|19780.6|19768.6|22
1741705980000|2025-03-11 15:13:00|19783.1|19771.1|19777.3|19765.3|19783.1|19771.1|19777.3|19765.3|4
1741705990000|2025-03-11 15:13:10|||||||||1
1741706000000|2025-03-11 15:13:20|19778.9|19766.9|19778.5|19766.5|19778.9|19766.9|19778.5|19766.5|19
1741706010000|2025-03-11 15:13:30|19778.9|19766.9|19779.4|19767.4|19782.3|19770.3|19778.9|19766.9|7
1741706020000|2025-03-11 15:13:40|19777.3|19765.3|19778.1|19766.1|19779.4|19767.4|19777.3|19765.3|5
1741706030000|2025-03-11 15:13:50|19779|19767|19778.1|19766.1|19780.6|19768.6|19778.1|19766.1|1
1741706040000|2025-03-11 15:14:00|19777.3|19765.3|19777.3|19765.3|19777.3|19765.3|19777.3|19765.3|0
1741706050000|2025-03-11 15:14:10|19778.1|19766.1|19780.6|19768.6|19781|19769|19778.1|19766.1|1
1741706060000|2025-03-11 15:14:20|19779.8|19767.8|19779.4|19767.4|19784.4|19772.4|19779.4|19767.4|24
1741706070000|2025-03-11 15:14:30|19779.8|19767.8|19777.3|19765.3|19779.8|19767.8|19777.3|19765.3|2
1741706090000|2025-03-11 15:14:50|19779.4|19767.4|19779.4|19767.4|19779.8|19767.8|19779.4|19767.4|4
1741706100000|2025-03-11 15:15:00|19780.6|19768.6|19785.2|19773.2|19785.6|19773.6|19780.6|19768.6|4
1741706110000|2025-03-11 15:15:10|19785.6|19773.6|19779.8|19767.8|19785.6|19773.6|19779|19767|8
1741706120000|2025-03-11 15:15:20|19780.2|19768.2|19779|19767|19781.1|19769.1|19779|19767|5
1741706130000|2025-03-11 15:15:30|19777.3|19765.3|19777.3|19765.3|19777.3|19765.3|19777.3|19765.3|57
1741706140000|2025-03-11 15:15:40|19779|19767|19779|19767|19779|19767|19778.1|19766.1|2
1741706150000|2025-03-11 15:15:50|19779.8|19767.8|19781|19769|19781.9|19769.9|19779.8|19767.8|12
1741706160000|2025-03-11 15:16:00|19777.3|19765.3|19777.3|19765.3|19777.3|19765.3|19777.3|19765.3|11
1741706170000|2025-03-11 15:16:10|19769|19757|19770.2|19758.2|19771.5|19759.5|19768.6|19756.6|29
1741706180000|2025-03-11 15:16:20|19771.1|19759.1|19770.7|19758.7|19771.5|19759.5|19769.8|19757.8|2
1741706190000|2025-03-11 15:16:30|19769.8|19757.8|19768.6|19756.6|19769.8|19757.8|19768.6|19756.6|2
1741706200000|2025-03-11 15:16:40|19769|19757|19768.6|19756.6|19769|19757|19768.6|19756.6|0
1741706210000|2025-03-11 15:16:50|19769|19757|19771.1|19759.1|19771.1|19759.1|19768.6|19756.6|8
1741706220000|2025-03-11 15:17:00|19772.7|19760.7|19769|19757|19773.6|19761.6|19768.2|19756.2|23
1741706230000|2025-03-11 15:17:10|19769.4|19757.4|19770.3|19758.3|19770.3|19758.3|19769.4|19757.4|2
1741706240000|2025-03-11 15:17:20|19769.9|19757.9|19769.9|19757.9|19772.4|19760.4|19769.9|19757.9|8
1741706250000|2025-03-11 15:17:30|19768.6|19756.6|19769.9|19757.9|19769.9|19757.9|19768.6|19756.6|0
1741706260000|2025-03-11 15:17:40|19771.1|19759.1|19771.1|19759.1|19772.8|19760.8|19770.3|19758.3|3
1741706270000|2025-03-11 15:17:50|19770.7|19758.7|19770.7|19758.7|19770.7|19758.7|19770.7|19758.7|1
1741706280000|2025-03-11 15:18:00|19771.1|19759.1|19767.8|19755.8|19771.5|19759.5|19767.4|19755.4|6
1741706290000|2025-03-11 15:18:10|19769|19757|19770.3|19758.3|19770.3|19758.3|19769|19757|1
1741706300000|2025-03-11 15:18:20|19769.9|19757.9|19772.8|19760.8|19773.2|19761.2|19769.9|19757.9|8
1741706310000|2025-03-11 15:18:30|19772.4|19760.4|19768.2|19756.2|19772.4|19760.4|19768.2|19756.2|11
1741706320000|2025-03-11 15:18:40|19767.8|19755.8|19767.8|19755.8|19769.9|19757.9|19767.4|19755.4|10
1741706330000|2025-03-11 15:18:50|19767.4|19755.4|19769|19757|19769|19757|19767.4|19755.4|0
1741706340000|2025-03-11 15:19:00|19767.8|19755.8|19772.8|19760.8|19772.8|19760.8|19767.8|19755.8|8
1741706350000|2025-03-11 15:19:10|19773.2|19761.2|19770.3|19758.3|19773.2|19761.2|19769.4|19757.4|2
1741706360000|2025-03-11 15:19:20|19769.4|19757.4|19769.4|19757.4|19770.3|19758.3|19769.4|19757.4|0
1741706370000|2025-03-11 15:19:30|19771.5|19759.5|19772.3|19760.3|19773.6|19761.6|19769.4|19757.4|23
1741706380000|2025-03-11 15:19:40|19773.6|19761.6|19767.8|19755.8|19773.6|19761.6|19767.8|19755.8|14
1741706390000|2025-03-11 15:19:50|19768.2|19756.2|19768.2|19756.2|19769.4|19757.4|19768.2|19756.2|5
1741706400000|2025-03-11 15:20:00|19767.8|19755.8|19769|19757|19769|19757|19767.8|19755.8|0
1741706410000|2025-03-11 15:20:10|19769.9|19757.9|19769.9|19757.9|19769.9|19757.9|19769|19757|1
1741706420000|2025-03-11 15:20:20|19769|19757|19769|19757|19769|19757|19768.2|19756.2|1
1741706430000|2025-03-11 15:20:30|19769.9|19757.9|19772.4|19760.4|19772.4|19760.4|19769.9|19757.9|1
1741706440000|2025-03-11 15:20:40|19771.5|19759.5|19756.1|19744.1|19771.5|19759.5|19754.8|19742.8|12
1741706450000|2025-03-11 15:20:50|19756.5|19744.5|19753.6|19741.6|19757.3|19745.3|19753.6|19741.6|1
1741706460000|2025-03-11 15:21:00|19752.7|19740.7|19758.6|19746.6|19758.6|19746.6|19751.5|19739.5|19
1741706470000|2025-03-11 15:21:10|19760.7|19748.7|19763.6|19751.6|19763.6|19751.6|19760.7|19748.7|24
1741706480000|2025-03-11 15:21:20|19764.5|19752.5|19766.1|19754.1|19766.1|19754.1|19764.5|19752.5|0
1741706490000|2025-03-11 15:21:30|19764.9|19752.9|19764.9|19752.9|19764.9|19752.9|19764.9|19752.9|1
1741706500000|2025-03-11 15:21:40|19764.1|19752.1|19763.3|19751.3|19764.1|19752.1|19763.3|19751.3|18
1741706510000|2025-03-11 15:21:50|19761.2|19749.2|19760.3|19748.3|19761.2|19749.2|19758.2|19746.2|21
1741706520000|2025-03-11 15:22:00|19759.5|19747.5|19760.8|19748.8|19762.4|19750.4|19758.2|19746.2|5
1741706530000|2025-03-11 15:22:10|19761.2|19749.2|19755.3|19743.3|19761.6|19749.6|19754.1|19742.1|11
1741706540000|2025-03-11 15:22:20|19754.1|19742.1|19754.5|19742.5|19754.5|19742.5|19754.1|19742.1|1
1741706550000|2025-03-11 15:22:30|19755.3|19743.3|19754.1|19742.1|19755.7|19743.7|19754.1|19742.1|1
1741706560000|2025-03-11 15:22:40|19755.7|19743.7|19751.6|19739.6|19755.7|19743.7|19750.7|19738.7|30
1741706570000|2025-03-11 15:22:50|19752|19740|19752|19740|19752.4|19740.4|19749.9|19737.9|32
1741706580000|2025-03-11 15:23:00|19750.7|19738.7|19754.9|19742.9|19757|19745|19750.7|19738.7|14
1741706590000|2025-03-11 15:23:10|19752.8|19740.8|19750.7|19738.7|19753.2|19741.2|19749.9|19737.9|37
1741706600000|2025-03-11 15:23:20|19751.1|19739.1|19752|19740|19752|19740|19751.1|19739.1|0
1741706610000|2025-03-11 15:23:30|19752.8|19740.8|19750.7|19738.7|19754.5|19742.5|19750.7|19738.7|3
1741706620000|2025-03-11 15:23:40|19749.9|19737.9|19744.9|19732.9|19751.6|19739.6|19743.2|19731.2|72
1741706630000|2025-03-11 15:23:50|19744.1|19732.1|19749.1|19737.1|19749.5|19737.5|19744.1|19732.1|4
1741706640000|2025-03-11 15:24:00|19749.5|19737.5|19749.1|19737.1|19749.5|19737.5|19746.6|19734.6|2
1741706650000|2025-03-11 15:24:10|19749.5|19737.5|19747|19735|19749.5|19737.5|19747|19735|0
1741706660000|2025-03-11 15:24:20|19747.8|19735.8|19752|19740|19752.4|19740.4|19747.8|19735.8|6
1741706670000|2025-03-11 15:24:30|19750.7|19738.7|19750.7|19738.7|19752|19740|19750.7|19738.7|4
1741706680000|2025-03-11 15:24:40|19749.9|19737.9|19749.9|19737.9|19749.9|19737.9|19749.5|19737.5|0
1741706690000|2025-03-11 15:24:50|19751.6|19739.6|19750.7|19738.7|19751.6|19739.6|19750.7|19738.7|1
1741706700000|2025-03-11 15:25:00|19749.1|19737.1|19748.6|19736.6|19752|19740|19748.6|19736.6|5
1741706710000|2025-03-11 15:25:10|19749.9|19737.9|19747.4|19735.4|19749.9|19737.9|19747.4|19735.4|1
1741706720000|2025-03-11 15:25:20|19748.2|19736.2|19753.2|19741.2|19753.2|19741.2|19748.2|19736.2|12
1741706730000|2025-03-11 15:25:30|19752.4|19740.4|19749.1|19737.1|19753.2|19741.2|19749.1|19737.1|4
1741706740000|2025-03-11 15:25:40|19749.5|19737.5|19743.2|19731.2|19749.5|19737.5|19743.2|19731.2|4
1741706750000|2025-03-11 15:25:50|19744.1|19732.1|19738.2|19726.2|19745.3|19733.3|19737.4|19725.4|13
1741706760000|2025-03-11 15:26:00|19739.1|19727.1|19728.7|19716.7|19739.1|19727.1|19728.7|19716.7|9
1741706770000|2025-03-11 15:26:10|19729.5|19717.5|19731.2|19719.2|19732|19720|19727.8|19715.8|10
1741706780000|2025-03-11 15:26:20|19730.8|19718.8|19729.1|19717.1|19732.4|19720.4|19728.3|19716.3|7
1741706790000|2025-03-11 15:26:30|19729.9|19717.9|19726.2|19714.2|19732.4|19720.4|19726.2|19714.2|9
1741706800000|2025-03-11 15:26:40|19727|19715|19731.2|19719.2|19732|19720|19726.2|19714.2|6
1741706810000|2025-03-11 15:26:50|19730.3|19718.3|19727.4|19715.4|19730.3|19718.3|19724.1|19712.1|19
1741706820000|2025-03-11 15:27:00|19727|19715|19723.7|19711.7|19727.4|19715.4|19718.7|19706.7|38
1741706830000|2025-03-11 15:27:10|19723.3|19711.3|19714.9|19702.9|19723.7|19711.7|19714.9|19702.9|7
1741706840000|2025-03-11 15:27:20|19715.8|19703.8|19718.7|19706.7|19719.1|19707.1|19715.8|19703.8|3
1741706850000|2025-03-11 15:27:30|19719.1|19707.1|19723.7|19711.7|19723.7|19711.7|19718.7|19706.7|20
1741706860000|2025-03-11 15:27:40|19725|19713|19713.7|19701.7|19725|19713|19713.7|19701.7|25
1741706870000|2025-03-11 15:27:50|19712.9|19700.9|19712.5|19700.5|19717.5|19705.5|19712.5|19700.5|19
1741706880000|2025-03-11 15:28:00|19712.9|19700.9|19713.3|19701.3|19714.6|19702.6|19712.9|19700.9|4
1741706890000|2025-03-11 15:28:10|19714.6|19702.6|19717.5|19705.5|19717.5|19705.5|19714.6|19702.6|5
1741706900000|2025-03-11 15:28:20|19713.7|19701.7|19718.3|19706.3|19718.3|19706.3|19713.3|19701.3|16
1741706910000|2025-03-11 15:28:30|19717.5|19705.5|19712.9|19700.9|19718.3|19706.3|19712.1|19700.1|7
1741706920000|2025-03-11 15:28:40|19712.1|19700.1|19707.1|19695.1|19715.4|19703.4|19706.7|19694.7|15
1741706930000|2025-03-11 15:28:50|19707.9|19695.9|19703.7|19691.7|19708.3|19696.3|19701.2|19689.2|29
1741706940000|2025-03-11 15:29:00|19704.6|19692.6|19708.7|19696.7|19708.7|19696.7|19704.6|19692.6|9
1741706950000|2025-03-11 15:29:10|19711.2|19699.2|19711.2|19699.2|19711.2|19699.2|19701.2|19689.2|82
1741706960000|2025-03-11 15:29:20|19710.8|19698.8|19707|19695|19713.3|19701.3|19707|19695|37
1741706970000|2025-03-11 15:29:30|19709.5|19697.5|19709.5|19697.5|19713.3|19701.3|19709.1|19697.1|17
1741706980000|2025-03-11 15:29:40|19711.2|19699.2|19715.4|19703.4|19719.5|19707.5|19711.2|19699.2|15
1741706990000|2025-03-11 15:29:50|19714.5|19702.5|19712|19700|19714.5|19702.5|19711.6|19699.6|6
1741707000000|2025-03-11 15:30:00|19711.2|19699.2|19716.2|19704.2|19717|19705|19710.4|19698.4|21
1741707010000|2025-03-11 15:30:10|19716.6|19704.6|19715.4|19703.4|19717.9|19705.9|19714.5|19702.5|5
1741707020000|2025-03-11 15:30:20|19714.5|19702.5|19727|19715|19727|19715|19714.5|19702.5|31
1741707030000|2025-03-11 15:30:30|19729.5|19717.5|19725.3|19713.3|19729.5|19717.5|19717.4|19705.4|32
1741707040000|2025-03-11 15:30:40|19726.6|19714.6|19731.6|19719.6|19731.6|19719.6|19726.2|19714.2|8
1741707050000|2025-03-11 15:30:50|19730.3|19718.3|19740.3|19728.3|19740.3|19728.3|19729.9|19717.9|12
1741707060000|2025-03-11 15:31:00|19742.4|19730.4|19742.4|19730.4|19742.4|19730.4|19737.8|19725.8|6
1741707070000|2025-03-11 15:31:10|19741.6|19729.6|19751.1|19739.1|19751.1|19739.1|19741.6|19729.6|18
1741707080000|2025-03-11 15:31:20|19752.8|19740.8|19755.3|19743.3|19755.3|19743.3|19751.2|19739.2|2
1741707090000|2025-03-11 15:31:30|19757.4|19745.4|19752.8|19740.8|19757.4|19745.4|19752.8|19740.8|3
1741707100000|2025-03-11 15:31:40|19754|19742|19757.8|19745.8|19759.5|19747.5|19753.7|19741.7|6
1741707110000|2025-03-11 15:31:50|19759.5|19747.5|19757|19745|19760.3|19748.3|19755.3|19743.3|2
1741707120000|2025-03-11 15:32:00|19757.4|19745.4|19752.8|19740.8|19757.4|19745.4|19752.4|19740.4|11
1741707130000|2025-03-11 15:32:10|19752|19740|19757|19745|19757|19745|19752|19740|30
1741707140000|2025-03-11 15:32:20|19755.4|19743.4|19754.5|19742.5|19755.4|19743.4|19754.5|19742.5|0
1741707150000|2025-03-11 15:32:30|19752|19740|19752|19740|19752|19740|19752|19740|1
1741707160000|2025-03-11 15:32:40|19752.9|19740.9|19754.5|19742.5|19754.5|19742.5|19752.9|19740.9|1
1741707170000|2025-03-11 15:32:50|19753.7|19741.7|19757.8|19745.8|19759.1|19747.1|19752.9|19740.9|31
1741707180000|2025-03-11 15:33:00|19757.4|19745.4|19753.6|19741.6|19757.4|19745.4|19753.6|19741.6|1
1741707190000|2025-03-11 15:33:10|19754|19742|19756.1|19744.1|19758.6|19746.6|19754|19742|3
1741707200000|2025-03-11 15:33:20|19757.4|19745.4|19761.5|19749.5|19761.5|19749.5|19757.4|19745.4|21
1741707210000|2025-03-11 15:33:30|19763.2|19751.2|19760.7|19748.7|19764|19752|19760.7|19748.7|23
1741707220000|2025-03-11 15:33:40|19759.8|19747.8|19756.5|19744.5|19760.7|19748.7|19756.5|19744.5|16
1741707230000|2025-03-11 15:33:50|19753.6|19741.6|19752.4|19740.4|19754.9|19742.9|19752|19740|4
1741707240000|2025-03-11 15:34:00|19752|19740|19753.2|19741.2|19753.2|19741.2|19751.6|19739.6|12
1741707250000|2025-03-11 15:34:10|19759.5|19747.5|19760|19748|19760.7|19748.7|19759.5|19747.5|8
1741707260000|2025-03-11 15:34:20|19759.1|19747.1|19754.1|19742.1|19759.1|19747.1|19752|19740|5
1741707270000|2025-03-11 15:34:30|19753.6|19741.6|19754.1|19742.1|19755.4|19743.4|19752|19740|1
1741707280000|2025-03-11 15:34:40|19751.6|19739.6|19751.2|19739.2|19751.6|19739.6|19747.8|19735.8|3
1741707290000|2025-03-11 15:34:50|19750.3|19738.3|19747.5|19735.5|19751.2|19739.2|19747.5|19735.5|11
1741707300000|2025-03-11 15:35:00|19745|19733|19742|19730|19745|19733|19741.6|19729.6|4
1741707310000|2025-03-11 15:35:10|19742.5|19730.5|19738.7|19726.7|19742.5|19730.5|19737.8|19725.8|8
1741707320000|2025-03-11 15:35:20|19739.1|19727.1|19746.6|19734.6|19746.6|19734.6|19739.1|19727.1|14
1741707330000|2025-03-11 15:35:30|19744.9|19732.9|19742|19730|19746.6|19734.6|19741.6|19729.6|12
1741707340000|2025-03-11 15:35:40|19742.8|19730.8|19749.5|19737.5|19749.5|19737.5|19742.8|19730.8|2
1741707350000|2025-03-11 15:35:50|19750.7|19738.7|19755.7|19743.7|19755.7|19743.7|19749.5|19737.5|6
1741707360000|2025-03-11 15:36:00|19757|19745|19754.5|19742.5|19757|19745|19753.2|19741.2|5
1741707370000|2025-03-11 15:36:10|19754.1|19742.1|19754.5|19742.5|19755.3|19743.3|19754.1|19742.1|0
1741707380000|2025-03-11 15:36:20|19754.1|19742.1|19754.5|19742.5|19754.5|19742.5|19754.1|19742.1|1
1741707390000|2025-03-11 15:36:30|19754.1|19742.1|19755.7|19743.7|19757|19745|19754.1|19742.1|0
1741707400000|2025-03-11 15:36:40|19756.1|19744.1|19757.8|19745.8|19758.2|19746.2|19756.1|19744.1|0
1741707410000|2025-03-11 15:36:50|19758.2|19746.2|19751.2|19739.2|19758.2|19746.2|19751.1|19739.1|2
1741707420000|2025-03-11 15:37:00|19751.6|19739.6|19749.5|19737.5|19751.6|19739.6|19749.1|19737.1|2
1741707430000|2025-03-11 15:37:10|19750.3|19738.3|19750.3|19738.3|19750.3|19738.3|19750.3|19738.3|0
1741707440000|2025-03-11 15:37:20|19752.8|19740.8|19751.2|19739.2|19753.7|19741.7|19750.3|19738.3|3
1741707450000|2025-03-11 15:37:30|19752.4|19740.4|19754.1|19742.1|19754.1|19742.1|19752.4|19740.4|6
1741707460000|2025-03-11 15:37:40|19753.2|19741.2|19753.2|19741.2|19753.2|19741.2|19753.2|19741.2|3
1741707470000|2025-03-11 15:37:50|19754.1|19742.1|19759.5|19747.5|19759.5|19747.5|19754.1|19742.1|21
1741707480000|2025-03-11 15:38:00|19762|19750|19757|19745|19762|19750|19756.6|19744.6|4
1741707490000|2025-03-11 15:38:10|19757.8|19745.8|19758.2|19746.2|19759.5|19747.5|19757.8|19745.8|3
1741707500000|2025-03-11 15:38:20|19759.1|19747.1|19761.6|19749.6|19762|19750|19758.2|19746.2|5
1741707520000|2025-03-11 15:38:40|19763.2|19751.2|19761.2|19749.2|19764.9|19752.9|19759.9|19747.9|21
1741707530000|2025-03-11 15:38:50|19759.9|19747.9|19754.9|19742.9|19759.9|19747.9|19754.9|19742.9|11
1741707540000|2025-03-11 15:39:00|19754.1|19742.1|19759.5|19747.5|19761.2|19749.2|19753.7|19741.7|14
1741707550000|2025-03-11 15:39:10|19758.7|19746.7|19761.2|19749.2|19761.2|19749.2|19758.3|19746.3|9
1741707560000|2025-03-11 15:39:20|19758.7|19746.7|19760.8|19748.8|19760.8|19748.8|19758.7|19746.7|3
1741707570000|2025-03-11 15:39:30|19751.2|19739.2|19751.2|19739.2|19753.3|19741.3|19748.7|19736.7|27
1741707580000|2025-03-11 15:39:40|19750.8|19738.8|19751.2|19739.2|19751.2|19739.2|19749.5|19737.5|2
1741707590000|2025-03-11 15:39:50|19750.8|19738.8|19750.8|19738.8|19751.2|19739.2|19749.9|19737.9|2
1741707600000|2025-03-11 15:40:00|19751.2|19739.2|19758.3|19746.3|19758.3|19746.3|19750.8|19738.8|8
1741707610000|2025-03-11 15:40:10|19758.7|19746.7|19759.1|19747.1|19761.2|19749.2|19758.7|19746.7|13
1741707620000|2025-03-11 15:40:20|19757.9|19745.9|19757.9|19745.9|19758.3|19746.3|19757|19745|2
1741707630000|2025-03-11 15:40:30|19758.3|19746.3|19762.5|19750.5|19762.5|19750.5|19758.3|19746.3|1
1741707640000|2025-03-11 15:40:40|19761.6|19749.6|19758.3|19746.3|19762.5|19750.5|19756.2|19744.2|5
1741707650000|2025-03-11 15:40:50|19758.7|19746.7|19762.4|19750.4|19764.5|19752.5|19757.9|19745.9|25
1741707660000|2025-03-11 15:41:00|19763.3|19751.3|19766.2|19754.2|19766.2|19754.2|19759.9|19747.9|27
1741707670000|2025-03-11 15:41:10|19764.9|19752.9|19765.4|19753.4|19768.3|19756.3|19760.8|19748.8|21
1741707680000|2025-03-11 15:41:20|19765.8|19753.8|19765.8|19753.8|19766.6|19754.6|19764.5|19752.5|7
1741707690000|2025-03-11 15:41:30|19762|19750|19759.9|19747.9|19764.5|19752.5|19759.9|19747.9|5
1741707700000|2025-03-11 15:41:40|19759.5|19747.5|19761.2|19749.2|19763.7|19751.7|19759.5|19747.5|2
1741707710000|2025-03-11 15:41:50|19763.7|19751.7|19768.3|19756.3|19768.7|19756.7|19763.7|19751.7|15
1741707720000|2025-03-11 15:42:00|19767.9|19755.9|19762.9|19750.9|19767.9|19755.9|19762|19750|8
1741707730000|2025-03-11 15:42:10|19762|19750|19760.4|19748.4|19762|19750|19760.4|19748.4|1
1741707740000|2025-03-11 15:42:20|19760.8|19748.8|19760.4|19748.4|19762|19750|19760.4|19748.4|3
1741707750000|2025-03-11 15:42:30|19762|19750|19759.5|19747.5|19762.9|19750.9|19759.5|19747.5|1
1741707760000|2025-03-11 15:42:40|19757|19745|19755.4|19743.4|19757|19745|19755.4|19743.4|1
1741707770000|2025-03-11 15:42:50|||||||||6
1741707780000|2025-03-11 15:43:00|19753.3|19741.3|19753.3|19741.3|19754.1|19742.1|19752.9|19740.9|5
1741707790000|2025-03-11 15:43:10|19752.9|19740.9|19747.9|19735.9|19752.9|19740.9|19747.9|19735.9|8
1741707800000|2025-03-11 15:43:20|||||||||2
1741707810000|2025-03-11 15:43:30|19746.2|19734.2|19750.4|19738.4|19750.4|19738.4|19746.2|19734.2|22
1741707820000|2025-03-11 15:43:40|19751.2|19739.2|19752.9|19740.9|19752.9|19740.9|19750.8|19738.8|2
1741707830000|2025-03-11 15:43:50|19751.2|19739.2|19755.8|19743.8|19755.8|19743.8|19750.8|19738.8|5
1741707840000|2025-03-11 15:44:00|19755.4|19743.4|19755.4|19743.4|19755.4|19743.4|19755.4|19743.4|1
1741707850000|2025-03-11 15:44:10|19755.8|19743.8|19755.4|19743.4|19757.9|19745.9|19755.4|19743.4|15
1741707860000|2025-03-11 15:44:20|19754.5|19742.5|19752.9|19740.9|19755.8|19743.8|19751.6|19739.6|8
1741707870000|2025-03-11 15:44:30|19752.5|19740.5|19755.4|19743.4|19755.4|19743.4|19750.8|19738.8|5
1741707880000|2025-03-11 15:44:40|19754.1|19742.1|19755|19743|19755.4|19743.4|19754.1|19742.1|8
1741707890000|2025-03-11 15:44:50|19755.4|19743.4|19762|19750|19762|19750|19755|19743|16
1741707900000|2025-03-11 15:45:00|19760.8|19748.8|19760.4|19748.4|19761.6|19749.6|19760.4|19748.4|15
1741707910000|2025-03-11 15:45:10|19759.5|19747.5|19760.4|19748.4|19760.4|19748.4|19759.1|19747.1|1
1741707920000|2025-03-11 15:45:20|19759.5|19747.5|19756.6|19744.6|19760|19748|19756.6|19744.6|4
1741707930000|2025-03-11 15:45:30|19754.5|19742.5|19757.9|19745.9|19758.3|19746.3|19754.5|19742.5|4
1741707940000|2025-03-11 15:45:40|19757.5|19745.5|19753.7|19741.7|19757.5|19745.5|19753.7|19741.7|44
1741707950000|2025-03-11 15:45:50|19755|19743|19752.5|19740.5|19755|19743|19752.5|19740.5|9
1741707960000|2025-03-11 15:46:00|19752.1|19740.1|19755|19743|19755|19743|19751.2|19739.2|4
1741707970000|2025-03-11 15:46:10|19756.2|19744.2|19758.3|19746.3|19759.1|19747.1|19756.2|19744.2|7
1741707980000|2025-03-11 15:46:20|19758.7|19746.7|19758.7|19746.7|19758.7|19746.7|19758.7|19746.7|0
1741707990000|2025-03-11 15:46:30|19758.3|19746.3|19755.4|19743.4|19758.3|19746.3|19755.4|19743.4|24
1741708000000|2025-03-11 15:46:40|19754.5|19742.5|19757.9|19745.9|19757.9|19745.9|19754.1|19742.1|0
1741708010000|2025-03-11 15:46:50|19758.7|19746.7|19756.6|19744.6|19759.5|19747.5|19755.4|19743.4|14
1741708020000|2025-03-11 15:47:00|19757.5|19745.5|19762.1|19750.1|19762.5|19750.5|19757.5|19745.5|21
1741708030000|2025-03-11 15:47:10|19760|19748|19760|19748|19761.2|19749.2|19758.7|19746.7|4
1741708040000|2025-03-11 15:47:20|19760.4|19748.4|19760.4|19748.4|19762.5|19750.5|19760.4|19748.4|1
1741708050000|2025-03-11 15:47:30|19762.1|19750.1|19765.4|19753.4|19765.4|19753.4|19760.4|19748.4|16
1741708060000|2025-03-11 15:47:40|19763.8|19751.8|19759.6|19747.6|19763.8|19751.8|19758.7|19746.7|14
1741708070000|2025-03-11 15:47:50|19758.7|19746.7|19761.2|19749.2|19762.1|19750.1|19758.3|19746.3|5
1741708080000|2025-03-11 15:48:00|19760.8|19748.8|19767.1|19755.1|19767.1|19755.1|19760.8|19748.8|11
1741708090000|2025-03-11 15:48:10|19763.7|19751.7|19762.1|19750.1|19764.6|19752.6|19760|19748|3
1741708100000|2025-03-11 15:48:20|19761.2|19749.2|19758.7|19746.7|19761.2|19749.2|19756.6|19744.6|4
1741708110000|2025-03-11 15:48:30|19760|19748|19760.4|19748.4|19760.8|19748.8|19757.5|19745.5|10
1741708120000|2025-03-11 15:48:40|19759.2|19747.2|19754.6|19742.6|19759.2|19747.2|19754.6|19742.6|16
1741708130000|2025-03-11 15:48:50|19754.2|19742.2|19759.2|19747.2|19759.2|19747.2|19754.2|19742.2|6
1741708140000|2025-03-11 15:49:00|19758.8|19746.8|19759.2|19747.2|19759.2|19747.2|19758.8|19746.8|1
1741708150000|2025-03-11 15:49:10|19758.8|19746.8|19759.2|19747.2|19759.2|19747.2|19758.8|19746.8|3
1741708160000|2025-03-11 15:49:20|19760|19748|19759.6|19747.6|19760|19748|19758.3|19746.3|14
1741708170000|2025-03-11 15:49:30|19759.2|19747.2|19757.9|19745.9|19760|19748|19757.9|19745.9|3
1741708180000|2025-03-11 15:49:40|19757.5|19745.5|19756.7|19744.7|19757.9|19745.9|19754.6|19742.6|4
1741708190000|2025-03-11 15:49:50|19756.3|19744.3|19756.7|19744.7|19756.7|19744.7|19755.4|19743.4|1
1741708200000|2025-03-11 15:50:00|19756.3|19744.3|19754.6|19742.6|19756.3|19744.3|19754.6|19742.6|36
1741708210000|2025-03-11 15:50:10|19755.4|19743.4|19756.7|19744.7|19757.9|19745.9|19755.4|19743.4|19
1741708220000|2025-03-11 15:50:20|19757.1|19745.1|19760.4|19748.4|19761.3|19749.3|19757.1|19745.1|1
1741708230000|2025-03-11 15:50:30|19759.6|19747.6|19756.7|19744.7|19759.6|19747.6|19756.7|19744.7|2
1741708240000|2025-03-11 15:50:40|19757.9|19745.9|19761.7|19749.7|19761.7|19749.7|19756.7|19744.7|5
1741708250000|2025-03-11 15:50:50|19761.3|19749.3|19757.9|19745.9|19761.3|19749.3|19757.9|19745.9|1
1741708260000|2025-03-11 15:51:00|19758.3|19746.3|19770.4|19758.4|19772.1|19760.1|19758.3|19746.3|23
1741708270000|2025-03-11 15:51:10|19769.6|19757.6|19767.1|19755.1|19769.6|19757.6|19767.1|19755.1|3
1741708280000|2025-03-11 15:51:20|19767.5|19755.5|19761.7|19749.7|19770.8|19758.8|19761.7|19749.7|13
1741708290000|2025-03-11 15:51:30|19762.1|19750.1|19760.4|19748.4|19762.1|19750.1|19760.4|19748.4|2
1741708300000|2025-03-11 15:51:40|19761.7|19749.7|19764.2|19752.2|19764.2|19752.2|19761.3|19749.3|15
1741708310000|2025-03-11 15:51:50|19763.8|19751.8|19762.5|19750.5|19763.8|19751.8|19762.5|19750.5|0
1741708320000|2025-03-11 15:52:00|19762.9|19750.9|19770.3|19758.3|19771.6|19759.6|19757.1|19745.1|122
1741708330000|2025-03-11 15:52:10|19769.9|19757.9|19765.3|19753.3|19769.9|19757.9|19765.3|19753.3|21
1741708340000|2025-03-11 15:52:20|19764.9|19752.9|19767.4|19755.4|19767.4|19755.4|19764.9|19746.8|42
1741708350000|2025-03-11 15:52:30|19767.1|19755.1|19770.3|19758.3|19770.3|19758.3|19765.3|19753.3|7
1741708360000|2025-03-11 15:52:40|19771.2|19759.2|19771.7|19759.7|19772.1|19760.1|19768.7|19756.7|16
1741708370000|2025-03-11 15:52:50|19772.1|19760.1|19770.8|19758.8|19772.1|19760.1|19769.6|19757.6|6
1741708380000|2025-03-11 15:53:00|19771.7|19759.7|19773.3|19761.3|19774.5|19762.5|19769.5|19757.5|13
1741708390000|2025-03-11 15:53:10|19774.2|19762.2|19767|19755|19774.2|19762.2|19767|19755|22
1741708400000|2025-03-11 15:53:20|19766.7|19754.7|19769.9|19757.9|19769.9|19757.9|19764.9|19752.9|27
1741708410000|2025-03-11 15:53:30|19770.8|19758.8|19772.9|19760.9|19772.9|19760.9|19770.8|19758.8|10
1741708420000|2025-03-11 15:53:40|19773.3|19761.3|19775.8|19763.8|19775.8|19763.8|19773.3|19761.3|0
1741708430000|2025-03-11 15:53:50|19775.4|19763.4|19774.2|19762.2|19776.7|19764.7|19774.2|19762.2|5
1741708440000|2025-03-11 15:54:00|19777.9|19765.9|19777|19765|19777.9|19765.9|19777|19765|16
1741708450000|2025-03-11 15:54:10|19775.4|19763.4|19775.8|19763.8|19777|19765|19774.5|19762.5|6
1741708460000|2025-03-11 15:54:20|19775.4|19763.4|19777|19765|19777|19765|19774.5|19762.5|10
1741708470000|2025-03-11 15:54:30|19775.8|19763.8|19779.5|19767.5|19779.5|19767.5|19775.8|19763.8|12
1741708480000|2025-03-11 15:54:40|19783.3|19771.3|19789.9|19777.9|19790.8|19778.8|19783.3|19771.3|52
1741708490000|2025-03-11 15:54:50|19794.5|19782.5|19791.6|19779.6|19796.6|19784.6|19791.3|19779.3|12
1741708500000|2025-03-11 15:55:00|19790.4|19778.4|19799.1|19787.1|19799.1|19787.1|19790.4|19778.4|12
1741708510000|2025-03-11 15:55:10|19798.8|19786.8|19794.5|19782.5|19798.8|19786.8|19794.1|19782.1|5
1741708520000|2025-03-11 15:55:20|19794.1|19782.1|19796.6|19784.6|19796.6|19784.6|19794.1|19782.1|9
1741708530000|2025-03-11 15:55:30|19797|19785|19795.4|19783.4|19797|19785|19795.4|19783.4|1
1741708540000|2025-03-11 15:55:40|19795.8|19783.8|19799.1|19787.1|19799.1|19787.1|19794.5|19782.5|4
1741708550000|2025-03-11 15:55:50|19800|19788|19808.7|19796.7|19809.5|19797.5|19800|19788|24
1741708560000|2025-03-11 15:56:00|19809.5|19797.5|19808.7|19796.7|19812|19800|19808.7|19796.7|9
1741708570000|2025-03-11 15:56:10|19812.8|19800.8|19812.8|19800.8|19812.8|19800.8|19810.3|19798.3|6
1741708580000|2025-03-11 15:56:20|19812.4|19800.4|19812.8|19800.8|19812.8|19800.8|19810.3|19798.3|9
1741708590000|2025-03-11 15:56:30|19814.1|19802.1|19819.1|19807.1|19819.1|19807.1|19814.1|19802.1|15
1741708600000|2025-03-11 15:56:40|19819.5|19807.5|19819.9|19807.9|19820.3|19808.3|19817.8|19805.8|42
1741708610000|2025-03-11 15:56:50|19820.3|19808.3|19820.3|19808.3|19823.2|19811.2|19817.8|19805.8|27
1741708620000|2025-03-11 15:57:00|||||||||2
1741708630000|2025-03-11 15:57:10|19819.9|19807.9|19820.3|19808.3|19820.3|19808.3|19819.1|19807.1|1
1741708640000|2025-03-11 15:57:20|19817.8|19805.8|19815.3|19803.3|19817.8|19805.8|19815.3|19803.3|12
1741708650000|2025-03-11 15:57:30|19816.6|19804.6|19820.3|19808.3|19820.3|19808.3|19816.6|19804.6|4
1741708660000|2025-03-11 15:57:40|19817|19805|19815.3|19803.3|19817|19805|19814.1|19802.1|10
1741708670000|2025-03-11 15:57:50|||||||||6
1741708680000|2025-03-11 15:58:00|19816.2|19804.2|19819.5|19807.5|19821.6|19809.6|19816.2|19804.2|4
1741708690000|2025-03-11 15:58:10|19819.9|19807.9|19820.3|19808.3|19820.3|19808.3|19818.7|19806.7|8
1741708700000|2025-03-11 15:58:20|19819.1|19807.1|19815.3|19803.3|19820.3|19808.3|19815.3|19803.3|4
1741708710000|2025-03-11 15:58:30|19816.2|19804.2|19817.8|19805.8|19818.7|19806.7|19815.3|19803.3|4
1741708720000|2025-03-11 15:58:40|19816.6|19804.6|19813.7|19801.7|19816.6|19804.6|19813.7|19801.7|2
1741708730000|2025-03-11 15:58:50|19812.8|19800.8|19813.7|19801.7|19813.7|19801.7|19810.3|19798.3|4
1741708740000|2025-03-11 15:59:00|19812.8|19800.8|19815.3|19803.3|19816.2|19804.2|19812.4|19800.4|2
1741708750000|2025-03-11 15:59:10|19816.2|19804.2|19815.3|19803.3|19816.2|19804.2|19812.4|19800.4|28
1741708760000|2025-03-11 15:59:20|19814.9|19802.9|19814.9|19802.9|19817.4|19805.4|19814.9|19802.9|4
1741708770000|2025-03-11 15:59:30|19815.3|19803.3|19812.8|19800.8|19817.4|19805.4|19812.8|19800.8|9
1741708780000|2025-03-11 15:59:40|19813.7|19801.7|19812.4|19800.4|19815.3|19803.3|19812.4|19800.4|2
1741708790000|2025-03-11 15:59:50|19810.3|19798.3|19806.1|19794.1|19813.3|19801.3|19806.1|19794.1|9
1741708800000|2025-03-11 16:00:00|19809.1|19797.1|19803.7|19791.7|19809.1|19797.1|19801.6|19789.6|9
1741708810000|2025-03-11 16:00:10|19802.8|19790.8|19804.1|19792.1|19804.1|19792.1|19802.4|19790.4|4
1741708820000|2025-03-11 16:00:20|19802.8|19790.8|19792.4|19780.4|19805.3|19793.3|19789.1|19777.1|25
1741708830000|2025-03-11 16:00:30|19791.6|19779.6|19792.4|19780.4|19792.4|19780.4|19789.1|19777.1|13
1741708840000|2025-03-11 16:00:40|19790.3|19778.3|19785.3|19773.3|19791.6|19779.6|19784.5|19772.5|32
1741708850000|2025-03-11 16:00:50|19784.5|19772.5|19786.1|19774.1|19787.8|19775.8|19783.2|19771.2|37
1741708860000|2025-03-11 16:01:00|19787.8|19775.8|19785.3|19773.3|19787.8|19775.8|19784.1|19772.1|2
1741708870000|2025-03-11 16:01:10|19784.5|19772.5|19794.1|19782.1|19794.1|19782.1|19781.6|19769.6|5
1741708880000|2025-03-11 16:01:20|19794.5|19782.5|19801.1|19789.1|19801.1|19789.1|19794.5|19782.5|21
1741708890000|2025-03-11 16:01:30|19802|19790|19803.2|19791.2|19803.2|19791.2|19798.6|19786.6|7
1741708900000|2025-03-11 16:01:40|19800.6|19788.6|19788.2|19776.2|19800.6|19788.6|19788.2|19776.2|28
1741708910000|2025-03-11 16:01:50|19786.1|19774.1|19783.6|19771.6|19786.1|19774.1|19783.6|19771.6|0
1741708920000|2025-03-11 16:02:00|19784.8|19772.8|19791.1|19779.1|19791.1|19779.1|19784.8|19772.8|5
1741708930000|2025-03-11 16:02:10|19793.2|19781.2|19791.1|19779.1|19796.1|19784.1|19791.1|19779.1|4
1741708940000|2025-03-11 16:02:20|19791.5|19779.5|19802|19790|19803.6|19791.6|19791.5|19779.5|7
1741708950000|2025-03-11 16:02:30|19803.6|19791.6|19809.5|19797.5|19811.1|19799.1|19803.2|19791.2|4
1741708960000|2025-03-11 16:02:40|19810.3|19798.3|19813.6|19801.6|19815.7|19803.7|19809.4|19797.4|2
1741708970000|2025-03-11 16:02:50|19813.2|19801.2|19811.1|19799.1|19813.6|19801.6|19810.3|19798.3|2
1741708980000|2025-03-11 16:03:00|19811.5|19799.5|19810.3|19798.3|19811.5|19799.5|19809.4|19797.4|7
1741708990000|2025-03-11 16:03:10|19809.4|19797.4|19809.1|19797.1|19810.3|19798.3|19809.1|19797.1|0
1741709000000|2025-03-11 16:03:20|19812.8|19800.8|19805.3|19793.3|19813.7|19801.7|19805.3|19793.3|23
1741709010000|2025-03-11 16:03:30|19803.7|19791.7|19807.8|19795.8|19807.8|19795.8|19801.9|19789.9|48
1741709020000|2025-03-11 16:03:40|19807.4|19795.4|19805.3|19793.3|19807.8|19795.8|19805.3|19793.3|0
1741709030000|2025-03-11 16:03:50|19806.5|19794.5|19805.3|19793.3|19806.5|19794.5|19805.3|19793.3|1
1741709040000|2025-03-11 16:04:00|19803.6|19791.6|19799|19787|19804.4|19792.4|19799|19787|5
1741709050000|2025-03-11 16:04:10|19800.3|19788.3|19805.3|19793.3|19805.3|19793.3|19800.3|19788.3|2
1741709060000|2025-03-11 16:04:20|19804.9|19792.9|19795.3|19783.3|19808.2|19796.2|19794.9|19782.9|22
1741709070000|2025-03-11 16:04:30|19794.9|19782.9|19794.9|19782.9|19795.3|19783.3|19794.9|19782.9|1
1741709080000|2025-03-11 16:04:40|19796.5|19784.5|19792.8|19780.8|19796.5|19784.5|19792.8|19780.8|3
1741709090000|2025-03-11 16:04:50|19793.7|19781.7|19794.9|19782.9|19794.9|19782.9|19793.7|19781.7|0
1741709100000|2025-03-11 16:05:00|19794.1|19782.1|19784|19772|19794.1|19782.1|19784|19772|7
1741709110000|2025-03-11 16:05:10|19782.3|19770.3|19782.8|19770.8|19785.3|19773.3|19782.3|19770.3|19
1741709120000|2025-03-11 16:05:20|19786.1|19774.1|19791.5|19779.5|19791.5|19779.5|19785.3|19773.3|5
1741709130000|2025-03-11 16:05:30|19794.9|19782.9|19794.9|19782.9|19794.9|19782.9|19794.5|19782.5|3
1741709140000|2025-03-11 16:05:40|19793.6|19781.6|19793.6|19781.6|19793.6|19781.6|19793.3|19781.3|11
1741709150000|2025-03-11 16:05:50|19793.3|19781.3|19800.8|19788.8|19800.8|19788.8|19793.3|19781.3|9
1741709160000|2025-03-11 16:06:00|19799.9|19787.9|19799.9|19787.9|19799.9|19787.9|19799.9|19787.9|11
1741709170000|2025-03-11 16:06:10|19800.7|19788.7|19799.9|19787.9|19800.7|19788.7|19797.4|19785.4|43
1741709180000|2025-03-11 16:06:20|19799.5|19787.5|19800.7|19788.7|19800.7|19788.7|19799.5|19787.5|27
1741709190000|2025-03-11 16:06:30|19799.9|19787.9|19794.5|19782.5|19799.9|19787.9|19793.6|19781.6|12
1741709200000|2025-03-11 16:06:40|19793.6|19781.6|19793.6|19781.6|19794.5|19782.5|19791.1|19779.1|6
1741709210000|2025-03-11 16:06:50|19794.5|19782.5|19794.9|19782.9|19794.9|19782.9|19792.4|19780.4|15
1741709220000|2025-03-11 16:07:00|19793.2|19781.2|19785.7|19773.7|19793.2|19781.2|19785.7|19773.7|10
1741709230000|2025-03-11 16:07:10|||||||||1
1741709240000|2025-03-11 16:07:20|19786.6|19774.6|19790.3|19778.3|19790.3|19778.3|19786.6|19774.6|14
1741709250000|2025-03-11 16:07:30|19789.9|19777.9|19787.4|19775.4|19790.3|19778.3|19785.3|19773.3|6
1741709260000|2025-03-11 16:07:40|19787.5|19775.5|19791.5|19779.5|19791.5|19779.5|19785.7|19773.7|12
1741709280000|2025-03-11 16:08:00|19791.1|19779.1|19797.4|19785.4|19797.4|19785.4|19791.1|19779.1|20
1741709290000|2025-03-11 16:08:10|19799.9|19787.9|19797|19785|19799.9|19787.9|19795.3|19783.3|6
1741709300000|2025-03-11 16:08:20|19797.4|19785.4|19797.4|19785.4|19797.4|19785.4|19797.4|19785.4|0
1741709310000|2025-03-11 16:08:30|19797.8|19785.8|19795.3|19783.3|19797.8|19785.8|19795.3|19783.3|8
1741709320000|2025-03-11 16:08:40|19794.9|19782.9|19794.9|19782.9|19795.3|19783.3|19794.9|19782.9|0
1741709330000|2025-03-11 16:08:50|19795.3|19783.3|19795.3|19783.3|19795.3|19783.3|19794.9|19782.9|0
1741709340000|2025-03-11 16:09:00|19794.9|19782.9|19794.9|19782.9|19795.3|19783.3|19794.9|19782.9|0
1741709350000|2025-03-11 16:09:10|19791.5|19779.5|19797.4|19785.4|19798.6|19786.6|19791.5|19779.5|2
1741709360000|2025-03-11 16:09:20|19797.8|19785.8|19792.8|19780.8|19797.8|19785.8|19792.8|19780.8|4
1741709370000|2025-03-11 16:09:30|19792.4|19780.4|19789.9|19777.9|19792.4|19780.4|19787.8|19775.8|7
1741709380000|2025-03-11 16:09:40|19789.5|19777.5|19790.3|19778.3|19790.3|19778.3|19789.5|19777.5|7
1741709390000|2025-03-11 16:09:50|19789.9|19777.9|19789.9|19777.9|19790.3|19778.3|19787.8|19775.8|3
1741709400000|2025-03-11 16:10:00|19794.9|19782.9|19792.4|19780.4|19794.9|19782.9|19791.1|19779.1|19
1741709410000|2025-03-11 16:10:10|19792.8|19780.8|19794.9|19782.9|19797.4|19785.4|19792.8|19780.8|3
1741709420000|2025-03-11 16:10:20|19792.8|19780.8|19790.3|19778.3|19792.8|19780.8|19789.9|19777.9|7
1741709430000|2025-03-11 16:10:30|19790.7|19778.7|19787.8|19775.8|19792.8|19780.8|19787.8|19775.8|8
1741709440000|2025-03-11 16:10:40|19786.5|19774.5|19787.8|19775.8|19789|19777|19785.7|19773.7|12
1741709450000|2025-03-11 16:10:50|19789|19777|19789.9|19777.9|19790.7|19778.7|19789|19777|2
1741709460000|2025-03-11 16:11:00|19789|19777|19787.8|19775.8|19789|19777|19787.8|19775.8|3
1741709470000|2025-03-11 16:11:10|19789|19777|19786.5|19774.5|19789.9|19777.9|19786.5|19774.5|22
1741709480000|2025-03-11 16:11:20|19784.4|19772.4|19789|19777|19789.9|19777.9|19784|19772|9
1741709490000|2025-03-11 16:11:30|19787.8|19775.8|19789|19777|19789.9|19777.9|19787.8|19775.8|22
1741709500000|2025-03-11 16:11:40|19789.9|19777.9|19786.1|19774.1|19789.9|19777.9|19785.3|19773.3|8
1741709510000|2025-03-11 16:11:50|19786.5|19774.5|19789|19777|19789.9|19777.9|19786.5|19774.5|7
1741709520000|2025-03-11 16:12:00|19789.9|19777.9|19787.8|19775.8|19789.9|19777.9|19786.5|19774.5|2
1741709530000|2025-03-11 16:12:10|19789|19777|19789.9|19777.9|19789.9|19777.9|19789|19777|1
1741709540000|2025-03-11 16:12:20|19786.5|19774.5|19784.9|19772.9|19786.5|19774.5|19783.2|19771.2|54
1741709550000|2025-03-11 16:12:30|19785.3|19773.3|19787.8|19775.8|19789.9|19777.9|19784.9|19772.9|7
1741709560000|2025-03-11 16:12:40|19788.6|19776.6|19783.6|19771.6|19788.6|19776.6|19783.2|19771.2|3
1741709570000|2025-03-11 16:12:50|19783.2|19771.2|19784.5|19772.5|19784.5|19772.5|19783.2|19771.2|2
1741709580000|2025-03-11 16:13:00|19783.6|19771.6|19782.4|19770.4|19784.9|19772.9|19782.4|19770.4|5
1741709590000|2025-03-11 16:13:10|19782.8|19770.8|19782.8|19770.8|19782.8|19770.8|19782.8|19770.8|1
1741709600000|2025-03-11 16:13:20|19782.4|19770.4|19781.1|19769.1|19782.8|19770.8|19781.1|19769.1|12
1741709610000|2025-03-11 16:13:30|19775.3|19763.3|19771.1|19759.1|19775.3|19763.3|19771.1|19759.1|6
1741709620000|2025-03-11 16:13:40|19771.5|19759.5|19773.6|19761.6|19774|19762|19770.3|19758.3|6
1741709630000|2025-03-11 16:13:50|19774|19762|19774.9|19762.9|19775.3|19763.3|19773.6|19761.6|4
1741709640000|2025-03-11 16:14:00|19774|19762|19768.6|19756.6|19774|19762|19767.8|19755.8|5
1741709650000|2025-03-11 16:14:10|19767.8|19755.8|19767.8|19755.8|19769.5|19757.5|19766.5|19754.5|0
1741709660000|2025-03-11 16:14:20|19767.4|19755.4|19767.4|19755.4|19769.5|19757.5|19767|19755|4
1741709670000|2025-03-11 16:14:30|19764.9|19752.9|19761.1|19749.1|19764.9|19752.9|19761.1|19749.1|3
1741709680000|2025-03-11 16:14:40|19762|19750|19762.4|19750.4|19762.4|19750.4|19760.7|19748.7|0
1741709690000|2025-03-11 16:14:50|19764.3|19752.3|19774.5|19762.5|19774.5|19762.5|19764.3|19752.3|36
1741709700000|2025-03-11 16:15:00|19772.4|19760.4|19774.1|19762.1|19779.1|19767.1|19772.4|19760.4|101
1741709710000|2025-03-11 16:15:10|19772.4|19760.4|19768.7|19756.7|19772.8|19760.8|19767.8|19755.8|16
1741709720000|2025-03-11 16:15:20|19766.6|19754.6|19764.9|19752.9|19766.6|19754.6|19764.1|19752.1|4
1741709730000|2025-03-11 16:15:30|19764.1|19752.1|19761.6|19749.6|19764.1|19752.1|19761.2|19749.2|0
1741709740000|2025-03-11 16:15:40|19761.2|19749.2|19754.5|19742.5|19761.2|19749.2|19754.5|19742.5|9
1741709750000|2025-03-11 16:15:50|19752.8|19740.8|19760.3|19748.3|19760.3|19748.3|19752.8|19740.8|6
1741709760000|2025-03-11 16:16:00|19761.1|19749.1|19759.9|19747.9|19762|19750|19759.9|19747.9|5
1741709770000|2025-03-11 16:16:10|19760.3|19748.3|19760.3|19748.3|19761.1|19749.1|19760.3|19748.3|0
1741709780000|2025-03-11 16:16:20|19759.9|19747.9|19758.6|19746.6|19759.9|19747.9|19758.6|19746.6|0
1741709790000|2025-03-11 16:16:30|19759.5|19747.5|19759.9|19747.9|19759.9|19747.9|19756.1|19744.1|4
1741709800000|2025-03-11 16:16:40|19760.3|19748.3|19758.6|19746.6|19761.1|19749.1|19757.4|19745.4|1
1741709810000|2025-03-11 16:16:50|19759|19747|19754.5|19742.5|19761.1|19749.1|19754.5|19742.5|1
1741709820000|2025-03-11 16:17:00|19752.7|19740.7|19750.7|19738.7|19753.6|19741.6|19750.7|19738.7|5
1741709830000|2025-03-11 16:17:10|19751.1|19739.1|19748.6|19736.6|19751.1|19739.1|19748.6|19736.6|1
1741709840000|2025-03-11 16:17:20|19749.9|19737.9|19740.2|19728.2|19749.9|19737.9|19740.2|19728.2|15
1741709850000|2025-03-11 16:17:30|19739.9|19727.9|19737.7|19725.7|19740.2|19728.2|19735.2|19723.2|13
1741709860000|2025-03-11 16:17:40|19738.6|19726.6|19739.9|19727.9|19739.9|19727.9|19737.7|19725.7|1
1741709870000|2025-03-11 16:17:50|19738.1|19726.1|19736.1|19724.1|19739.9|19727.9|19736.1|19724.1|1
1741709880000|2025-03-11 16:18:00|19737.7|19725.7|19740.2|19728.2|19740.2|19728.2|19735.2|19723.2|8
1741709890000|2025-03-11 16:18:10|19742.7|19730.7|19739|19727|19743.1|19731.1|19739|19727|3
1741709900000|2025-03-11 16:18:20|19739.8|19727.8|19737|19725|19740.2|19728.2|19737|19725|0
1741709910000|2025-03-11 16:18:30|19736.5|19724.5|19738.6|19726.6|19738.6|19726.6|19733.6|19721.6|5
1741709920000|2025-03-11 16:18:40|19738.2|19726.2|19739.8|19727.8|19739.8|19727.8|19737.3|19725.3|1
1741709930000|2025-03-11 16:18:50|19738.6|19726.6|19738.6|19726.6|19739.8|19727.8|19738.6|19726.6|0
1741709940000|2025-03-11 16:19:00|19735.2|19723.2|19734|19722|19735.2|19723.2|19733.6|19721.6|0
1741709950000|2025-03-11 16:19:10|19734.4|19722.4|19737.7|19725.7|19739.4|19727.4|19734.4|19722.4|2
1741709960000|2025-03-11 16:19:20|19738.6|19726.6|19737.3|19725.3|19738.6|19726.6|19735.2|19723.2|2
1741709970000|2025-03-11 16:19:30|19736.9|19724.9|19737.7|19725.7|19737.7|19725.7|19736.5|19724.5|3
1741709980000|2025-03-11 16:19:40|19738.6|19726.6|19737.7|19725.7|19740.2|19728.2|19737.3|19725.3|14
1741709990000|2025-03-11 16:19:50|19737.3|19725.3|19735.2|19723.2|19737.3|19725.3|19735.2|19723.2|1
1741710000000|2025-03-11 16:20:00|19734.8|19722.8|19733.6|19721.6|19734.8|19722.8|19733.2|19721.2|1
1741710010000|2025-03-11 16:20:10|19733.2|19721.2|19737.8|19725.8|19737.8|19725.8|19732.4|19720.4|48
1741710020000|2025-03-11 16:20:20|19738.7|19726.7|19736.9|19724.9|19739.4|19727.4|19735.3|19723.3|5
1741710030000|2025-03-11 16:20:30|19737.3|19725.3|19735.7|19723.7|19739|19727|19735.3|19723.3|1
1741710040000|2025-03-11 16:20:40|19735.3|19723.3|19740.3|19728.3|19740.3|19728.3|19735.3|19723.3|1
1741710050000|2025-03-11 16:20:50|19740.7|19728.7|19741.5|19729.5|19745.7|19733.7|19740.3|19728.3|12
1741710060000|2025-03-11 16:21:00|19741.9|19729.9|19739.4|19727.4|19745.3|19733.3|19739.4|19727.4|7
1741710070000|2025-03-11 16:21:10|19738.2|19726.2|19739|19727|19741.2|19729.2|19737.8|19725.8|6
1741710080000|2025-03-11 16:21:20|19739.9|19727.9|19739|19727|19740.3|19728.3|19739|19727|0
1741710090000|2025-03-11 16:21:30|19739.4|19727.4|19740.3|19728.3|19740.7|19728.7|19737.8|19725.8|3
1741710100000|2025-03-11 16:21:40|19740.7|19728.7|19740.3|19728.3|19740.7|19728.7|19740.3|19728.3|0
1741710110000|2025-03-11 16:21:50|19740.7|19728.7|19742.8|19730.8|19744|19732|19740.7|19728.7|4
1741710120000|2025-03-11 16:22:00|19743.6|19731.6|19745.3|19733.3|19745.3|19733.3|19741.1|19729.1|10
1741710130000|2025-03-11 16:22:10|19746.1|19734.1|19747|19735|19748.6|19736.6|19746.1|19734.1|64
1741710140000|2025-03-11 16:22:20|19746.6|19734.6|19746.1|19734.1|19747|19735|19742|19730|20
1741710150000|2025-03-11 16:22:30|19747|19735|19747.8|19735.8|19747.8|19735.8|19743.2|19731.2|12
1741710160000|2025-03-11 16:22:40|19749|19737|19754.4|19742.4|19756.5|19744.5|19746.9|19734.9|16
1741710170000|2025-03-11 16:22:50|19754|19742|19756.5|19744.5|19756.5|19744.5|19754|19742|1
1741710180000|2025-03-11 16:23:00|19756.1|19744.1|19754|19742|19756.1|19744.1|19750.7|19738.7|8
1741710190000|2025-03-11 16:23:10|19753.6|19741.6|19750.3|19738.3|19753.6|19741.6|19750.3|19738.3|0
1741710200000|2025-03-11 16:23:20|19752.8|19740.8|19755.7|19743.7|19755.7|19743.7|19752.8|19740.8|1
1741710210000|2025-03-11 16:23:30|19756.5|19744.5|19755.3|19743.3|19756.5|19744.5|19755.3|19743.3|0
1741710220000|2025-03-11 16:23:40|19753.6|19741.6|19754.4|19742.4|19756.1|19744.1|19752.8|19740.8|10
1741710230000|2025-03-11 16:23:50|19756.5|19744.5|19757.8|19745.8|19757.8|19745.8|19756.5|19744.5|1
1741710240000|2025-03-11 16:24:00|19757.4|19745.4|19759|19747|19761.5|19749.5|19757.4|19745.4|2
1741710250000|2025-03-11 16:24:10|19756.9|19744.9|19751.5|19739.5|19756.9|19744.9|19750.3|19738.3|3
1741710260000|2025-03-11 16:24:20|19751.1|19739.1|19749|19737|19751.5|19739.5|19749|19737|2
1741710270000|2025-03-11 16:24:30|19749.4|19737.4|19741.1|19729.1|19749.4|19737.4|19741.1|19729.1|7
1741710280000|2025-03-11 16:24:40|19741.5|19729.5|19750.3|19738.3|19751.1|19739.1|19741.1|19729.1|16
1741710290000|2025-03-11 16:24:50|19748.6|19736.6|19748.6|19736.6|19751.1|19739.1|19748.6|19736.6|3
1741710300000|2025-03-11 16:25:00|19746.9|19734.9|19744.4|19732.4|19746.9|19734.9|19743.6|19731.6|4
1741710310000|2025-03-11 16:25:10|19745.3|19733.3|19744|19732|19745.3|19733.3|19744|19732|1
1741710320000|2025-03-11 16:25:20|19741.9|19729.9|19741.9|19729.9|19742.8|19730.8|19741.5|19729.5|4
1741710330000|2025-03-11 16:25:30|19743.2|19731.2|19744.4|19732.4|19744.4|19732.4|19743.2|19731.2|0
1741710340000|2025-03-11 16:25:40|19746.5|19734.5|19746.5|19734.5|19746.9|19734.9|19744.4|19732.4|14
1741710350000|2025-03-11 16:25:50|19746.9|19734.9|19749|19737|19749|19737|19746.5|19734.5|11
1741710360000|2025-03-11 16:26:00|19748.2|19736.2|19747.8|19735.8|19748.2|19736.2|19747.8|19735.8|0
1741710370000|2025-03-11 16:26:10|19749|19737|19749|19737|19749|19737|19749|19737|0
1741710380000|2025-03-11 16:26:20|19748.6|19736.6|19753.6|19741.6|19753.6|19741.6|19747.8|19735.8|3
1741710390000|2025-03-11 16:26:30|19752.8|19740.8|19752|19740|19753.6|19741.6|19752|19740|28
1741710400000|2025-03-11 16:26:40|||||||||2
1741710410000|2025-03-11 16:26:50|19749.5|19737.5|19749.5|19737.5|19749.5|19737.5|19749.5|19737.5|1
1741710420000|2025-03-11 16:27:00|||||||||3
1741710430000|2025-03-11 16:27:10|19749.1|19737.1|19747|19735|19749.1|19737.1|19746.1|19734.1|2
1741710440000|2025-03-11 16:27:20|19743.6|19731.6|19741.1|19729.1|19743.6|19731.6|19741.1|19729.1|3
1741710450000|2025-03-11 16:27:30|19742.8|19730.8|19743.6|19731.6|19744.9|19732.9|19742.8|19730.8|2
1741710460000|2025-03-11 16:27:40|19744.9|19732.9|19745.3|19733.3|19745.3|19733.3|19744.9|19732.9|57
1741710470000|2025-03-11 16:27:50|19746.1|19734.1|19751.5|19739.5|19751.5|19739.5|19746.1|19734.1|1
1741710480000|2025-03-11 16:28:00|19752.3|19740.3|19752.8|19740.8|19753.2|19741.2|19752.3|19740.3|5
1741710490000|2025-03-11 16:28:10|19750.3|19738.3|19751.9|19739.9|19752.4|19740.4|19748.2|19736.2|1
1741710500000|2025-03-11 16:28:20|19751.5|19739.5|19754.4|19742.4|19754.4|19742.4|19751.5|19739.5|3
1741710510000|2025-03-11 16:28:30|19754|19742|19751.1|19739.1|19754|19742|19751.1|19739.1|0
1741710520000|2025-03-11 16:28:40|19750.7|19738.7|19755.3|19743.3|19755.7|19743.7|19750.7|19738.7|1
1741710530000|2025-03-11 16:28:50|19755.7|19743.7|19755.3|19743.3|19755.7|19743.7|19755.3|19743.3|1
1741710540000|2025-03-11 16:29:00|19755.7|19743.7|19754|19742|19755.7|19743.7|19754|19742|1
1741710550000|2025-03-11 16:29:10|19751.1|19739.1|19751.5|19739.5|19752.4|19740.4|19751.1|19739.1|5
1741710560000|2025-03-11 16:29:20|19752.4|19740.4|19753.6|19741.6|19754|19742|19752.4|19740.4|2
1741710570000|2025-03-11 16:29:30|19752.8|19740.8|19749|19737|19752.8|19740.8|19749|19737|0
1741710580000|2025-03-11 16:29:40|19748.2|19736.2|19747.4|19735.4|19748.2|19736.2|19745.3|19733.3|4
1741710600000|2025-03-11 16:30:00|19746.5|19734.5|19748.6|19736.6|19748.6|19736.6|19746.1|19734.1|5
1741710610000|2025-03-11 16:30:10|19749|19737|19749.9|19737.9|19749.9|19737.9|19749|19737|0
1741710620000|2025-03-11 16:30:20|19747.4|19735.4|19750.3|19738.3|19750.3|19738.3|19747.4|19735.4|4
1741710630000|2025-03-11 16:30:30|||||||||14
1741710640000|2025-03-11 16:30:40|19749.9|19737.9|19747.8|19735.8|19750.3|19738.3|19747.8|19735.8|3
1741710650000|2025-03-11 16:30:50|19747.4|19735.4|19749.9|19737.9|19749.9|19737.9|19747.4|19735.4|9
1741710660000|2025-03-11 16:31:00|19751.1|19739.1|19754.9|19742.9|19754.9|19742.9|19751.1|19739.1|2
1741710670000|2025-03-11 16:31:10|19756.6|19744.6|19757.8|19745.8|19762.8|19750.8|19755.7|19743.7|30
1741710680000|2025-03-11 16:31:20|19758.6|19746.6|19754|19742|19759|19747|19751.5|19739.5|5
1741710690000|2025-03-11 16:31:30|19753.6|19741.6|19749.9|19737.9|19754|19742|19749.9|19737.9|2
1741710700000|2025-03-11 16:31:40|19749|19737|19749.9|19737.9|19751.1|19739.1|19748.6|19736.6|7
1741710710000|2025-03-11 16:31:50|19750.7|19738.7|19749.9|19737.9|19750.7|19738.7|19748.6|19736.6|0
1741710720000|2025-03-11 16:32:00|19749.5|19737.5|19747.8|19735.8|19749.5|19737.5|19746.1|19734.1|2
1741710730000|2025-03-11 16:32:10|19747.4|19735.4|19747.4|19735.4|19747.8|19735.8|19747.4|19735.4|0
1741710740000|2025-03-11 16:32:20|19749|19737|19749|19737|19749|19737|19748.2|19736.2|5
1741710750000|2025-03-11 16:32:30|19748.6|19736.6|19749|19737|19749|19737|19747.4|19735.4|0
1741710760000|2025-03-11 16:32:40|19748.6|19736.6|19749.9|19737.9|19752.4|19740.4|19748.6|19736.6|5
1741710770000|2025-03-11 16:32:50|19750.3|19738.3|19744.5|19732.5|19751.5|19739.5|19744.5|19732.5|13
1741710780000|2025-03-11 16:33:00|19743.6|19731.6|19743.2|19731.2|19747|19735|19743.2|19731.2|12
1741710790000|2025-03-11 16:33:10|19744.1|19732.1|19746.1|19734.1|19747|19735|19743.2|19731.2|1
1741710800000|2025-03-11 16:33:20|19745.7|19733.7|19748.2|19736.2|19748.2|19736.2|19745.7|19733.7|0
1741710810000|2025-03-11 16:33:30|19749.1|19737.1|19744.5|19732.5|19749.5|19737.5|19744.5|19732.5|1
1741710820000|2025-03-11 16:33:40|19744.9|19732.9|19750.7|19738.7|19750.7|19738.7|19744.9|19732.9|2
1741710830000|2025-03-11 16:33:50|19750.3|19738.3|19753.2|19741.2|19753.2|19741.2|19750.3|19738.3|8
1741710840000|2025-03-11 16:34:00|19752.8|19740.8|19751.6|19739.6|19753.2|19741.2|19751.6|19739.6|0
1741710850000|2025-03-11 16:34:10|19750.3|19738.3|19755.3|19743.3|19755.3|19743.3|19750.3|19738.3|1
1741710860000|2025-03-11 16:34:20|19754.5|19742.5|19749.1|19737.1|19754.5|19742.5|19749.1|19737.1|8
1741710870000|2025-03-11 16:34:30|19747.8|19735.8|19752|19740|19752|19740|19747.8|19735.8|2
1741710880000|2025-03-11 16:34:40|19752.8|19740.8|19755.7|19743.7|19755.7|19743.7|19751.6|19739.6|1
1741710890000|2025-03-11 16:34:50|19756.6|19744.6|19757.8|19745.8|19757.8|19745.8|19755.7|19743.7|19
1741710900000|2025-03-11 16:35:00|19757.4|19745.4|19755.3|19743.3|19757.4|19745.4|19754.1|19742.1|2
1741710910000|2025-03-11 16:35:10|19756.6|19744.6|19751.6|19739.6|19756.6|19744.6|19751.6|19739.6|6
1741710920000|2025-03-11 16:35:20|19750.7|19738.7|19751.6|19739.6|19751.6|19739.6|19749.1|19737.1|6
1741710930000|2025-03-11 16:35:30|||||||||1
1741710940000|2025-03-11 16:35:40|||||||||2
1741710950000|2025-03-11 16:35:50|19749.1|19737.1|19749.1|19737.1|19749.1|19737.1|19749.1|19737.1|2
1741710960000|2025-03-11 16:36:00|19750.3|19738.3|19750.3|19738.3|19750.7|19738.7|19750.3|19738.3|5
1741710970000|2025-03-11 16:36:10|19751.6|19739.6|19755.7|19743.7|19755.7|19743.7|19749.4|19737.4|10
1741710980000|2025-03-11 16:36:20|19754.4|19742.4|19755.7|19743.7|19755.7|19743.7|19754.4|19742.4|5
1741710990000|2025-03-11 16:36:30|19754.1|19742.1|19753.6|19741.6|19754.4|19742.4|19753.2|19741.2|2
1741711000000|2025-03-11 16:36:40|19753.2|19741.2|19752.3|19740.3|19753.2|19741.2|19752.3|19740.3|1
1741711010000|2025-03-11 16:36:50|19751.1|19739.1|19751.9|19739.9|19753.2|19741.2|19749.8|19737.8|13
1741711020000|2025-03-11 16:37:00|19752.3|19740.3|19751.9|19739.9|19752.3|19740.3|19751.9|19739.9|11
1741711030000|2025-03-11 16:37:10|19752.3|19740.3|19749.4|19737.4|19753.2|19741.2|19749.4|19737.4|6
1741711040000|2025-03-11 16:37:20|19749.1|19737.1|19746.9|19734.9|19749.4|19737.4|19746.9|19734.9|15
1741711050000|2025-03-11 16:37:30|19746.5|19734.5|19744.4|19732.4|19746.9|19734.9|19744.4|19732.4|0
1741711060000|2025-03-11 16:37:40|19744.8|19732.8|19742.3|19730.3|19744.8|19732.8|19742.3|19730.3|1
1741711070000|2025-03-11 16:37:50|19743.2|19731.2|19741.9|19729.9|19743.2|19731.2|19741.9|19729.9|6
1741711080000|2025-03-11 16:38:00|19741.1|19729.1|19741.1|19729.1|19741.9|19729.9|19740.7|19728.7|2
1741711090000|2025-03-11 16:38:10|19741.9|19729.9|19742.3|19730.3|19744.4|19732.4|19741.9|19729.9|2
1741711100000|2025-03-11 16:38:20|19738.6|19726.6|19741.9|19729.9|19741.9|19729.9|19738.6|19726.6|7
1741711110000|2025-03-11 16:38:30|19742.3|19730.3|19744.4|19732.4|19744.4|19732.4|19742.3|19730.3|1
1741711120000|2025-03-11 16:38:40|19744.8|19732.8|19745.7|19733.7|19745.7|19733.7|19743.6|19731.6|1
1741711130000|2025-03-11 16:38:50|19747.3|19735.3|19747.3|19735.3|19747.3|19735.3|19747.3|19735.3|2
1741711140000|2025-03-11 16:39:00|19748.2|19736.2|19746.9|19734.9|19748.2|19736.2|19746.9|19734.9|3
1741711150000|2025-03-11 16:39:10|19746.5|19734.5|19744.4|19732.4|19746.9|19734.9|19743.6|19731.6|2
1741711160000|2025-03-11 16:39:20|19743.6|19731.6|19743.2|19731.2|19744.4|19732.4|19743.2|19731.2|0
1741711170000|2025-03-11 16:39:30|19743.6|19731.6|19744.4|19732.4|19744.4|19732.4|19743.2|19731.2|11
1741711180000|2025-03-11 16:39:40|19745.7|19733.7|19744.4|19732.4|19745.7|19733.7|19744.4|19732.4|2
1741711190000|2025-03-11 16:39:50|19745.3|19733.3|19744.4|19732.4|19745.3|19733.3|19744.4|19732.4|9
1741711200000|2025-03-11 16:40:00|19745.3|19733.3|19744.4|19732.4|19745.3|19733.3|19744|19732|1
1741711210000|2025-03-11 16:40:10|19744|19732|19740.3|19728.3|19744|19732|19739|19727|5
1741711220000|2025-03-11 16:40:20|19740.7|19728.7|19741.9|19729.9|19741.9|19729.9|19740.3|19728.3|5
1741711230000|2025-03-11 16:40:30|19742.8|19730.8|19742.8|19730.8|19742.8|19730.8|19742.8|19730.8|1
1741711240000|2025-03-11 16:40:40|19742.4|19730.4|19739|19727|19742.4|19730.4|19738.2|19726.2|6
1741711250000|2025-03-11 16:40:50|19738.2|19726.2|19739|19727|19739|19727|19736.9|19724.9|12
1741711260000|2025-03-11 16:41:00|19738.6|19726.6|19724|19712|19738.6|19726.6|19723.2|19711.2|37
1741711270000|2025-03-11 16:41:10|19721.5|19709.5|19729|19717|19729.9|19717.9|19721.5|19709.5|20
1741711280000|2025-03-11 16:41:20|19729.4|19717.4|19734.4|19722.4|19734.4|19722.4|19729.4|19717.4|10
1741711290000|2025-03-11 16:41:30|19733.2|19721.2|19734.8|19722.8|19734.8|19722.8|19733.2|19721.2|1
1741711300000|2025-03-11 16:41:40|19735.7|19723.7|19736.9|19724.9|19737.8|19725.8|19735.7|19723.7|2
1741711310000|2025-03-11 16:41:50|19736.1|19724.1|19737.8|19725.8|19737.8|19725.8|19735.7|19723.7|6
1741711320000|2025-03-11 16:42:00|19738.2|19726.2|19735.7|19723.7|19738.2|19726.2|19735.7|19723.7|5
1741711330000|2025-03-11 16:42:10|19733.2|19721.2|19734|19722|19734|19722|19733.2|19721.2|2
1741711350000|2025-03-11 16:42:30|19733.2|19721.2|19730.3|19718.3|19733.2|19721.2|19729.4|19717.4|4
1741711360000|2025-03-11 16:42:40|19729.4|19717.4|19730.7|19718.7|19732.3|19720.3|19729.4|19717.4|11
1741711370000|2025-03-11 16:42:50|19730.3|19718.3|19728.2|19716.2|19730.7|19718.7|19726.9|19714.9|3
1741711380000|2025-03-11 16:43:00|19730.3|19718.3|19733.2|19721.2|19735.3|19723.3|19729.4|19717.4|8
1741711390000|2025-03-11 16:43:10|19732.8|19720.8|19734.8|19722.8|19734.8|19722.8|19730.7|19718.7|17
1741711400000|2025-03-11 16:43:20|19735.7|19723.7|19734.4|19722.4|19735.7|19723.7|19734.4|19722.4|29
1741711410000|2025-03-11 16:43:30|19736.5|19724.5|19736.9|19724.9|19736.9|19724.9|19736.5|19724.5|3
1741711420000|2025-03-11 16:43:40|19733.6|19721.6|19730.7|19718.7|19734.4|19722.4|19730.7|19718.7|3
1741711430000|2025-03-11 16:43:50|19729.4|19717.4|19729.4|19717.4|19729.4|19717.4|19729.4|19717.4|1
1741711440000|2025-03-11 16:44:00|19728.6|19716.6|19726.9|19714.9|19729.4|19717.4|19726.1|19714.1|3
1741711450000|2025-03-11 16:44:10|19727.3|19715.3|19726.1|19714.1|19727.3|19715.3|19726.1|19714.1|0
1741711460000|2025-03-11 16:44:20|19726.9|19714.9|19727.3|19715.3|19727.3|19715.3|19724.8|19712.8|7
1741711470000|2025-03-11 16:44:30|19726.9|19714.9|19726.9|19714.9|19726.9|19714.9|19726.9|19714.9|3
1741711480000|2025-03-11 16:44:40|19726.1|19714.1|19724.4|19712.4|19726.9|19714.9|19724.4|19712.4|3
1741711490000|2025-03-11 16:44:50|19724.8|19712.8|19727.3|19715.3|19727.3|19715.3|19724.8|19712.8|3
1741711500000|2025-03-11 16:45:00|19726.9|19714.9|19726.1|19714.1|19726.9|19714.9|19725.2|19713.2|9
1741711510000|2025-03-11 16:45:10|19725.7|19713.7|19733.2|19721.2|19733.2|19721.2|19724.8|19712.8|8
1741711520000|2025-03-11 16:45:20|19732.3|19720.3|19731.9|19719.9|19734.4|19722.4|19731.9|19719.9|7
1741711530000|2025-03-11 16:45:30|19732.8|19720.8|19730.7|19718.7|19732.8|19720.8|19728.2|19716.2|3
1741711540000|2025-03-11 16:45:40|19730.3|19718.3|19730.7|19718.7|19731.9|19719.9|19730.3|19718.3|2
1741711550000|2025-03-11 16:45:50|19730.3|19718.3|19726.9|19714.9|19730.3|19718.3|19726.9|19714.9|1
1741711560000|2025-03-11 16:46:00|19727.3|19715.3|19726.9|19714.9|19727.3|19715.3|19726.1|19714.1|0
1741711570000|2025-03-11 16:46:10|19726.1|19714.1|19726.1|19714.1|19726.9|19714.9|19724|19712|5
1741711580000|2025-03-11 16:46:20|19725.7|19713.7|19724.8|19712.8|19726.1|19714.1|19724.8|19712.8|2
1741711590000|2025-03-11 16:46:30|19724|19712|19725.7|19713.7|19725.7|19713.7|19724|19712|4
1741711600000|2025-03-11 16:46:40|19724|19712|19724.8|19712.8|19724.8|19712.8|19723.2|19711.2|4
1741711610000|2025-03-11 16:46:50|19726.5|19714.5|19729.4|19717.4|19729.8|19717.8|19726.5|19714.5|5
1741711620000|2025-03-11 16:47:00|19729.8|19717.8|19729.8|19717.8|19729.8|19717.8|19729.8|19717.8|3
1741711630000|2025-03-11 16:47:10|19728.6|19716.6|19728.6|19716.6|19728.6|19716.6|19728.6|19716.6|2
1741711640000|2025-03-11 16:47:20|19729.4|19717.4|19726.1|19714.1|19729.4|19717.4|19726.1|19714.1|11
1741711650000|2025-03-11 16:47:30|19728.6|19716.6|19728.6|19716.6|19728.6|19716.6|19728.2|19716.2|4
1741711660000|2025-03-11 16:47:40|19728.9|19716.9|19728.9|19716.9|19728.9|19716.9|19728.6|19716.6|22
1741711670000|2025-03-11 16:47:50|19727.2|19715.2|19726.4|19714.4|19727.2|19715.2|19726.4|19714.4|2
1741711680000|2025-03-11 16:48:00|19726.1|19714.1|19726.8|19714.8|19726.8|19714.8|19726.1|19714.1|1
1741711690000|2025-03-11 16:48:10|19726.4|19714.4|19726.4|19714.4|19726.8|19714.8|19726|19714|0
1741711700000|2025-03-11 16:48:20|19726|19714|19725.6|19713.6|19726.4|19714.4|19725.2|19713.2|1
1741711710000|2025-03-11 16:48:30|19726.8|19714.8|19727.7|19715.7|19727.7|19715.7|19725.6|19713.6|2
1741711720000|2025-03-11 16:48:40|19727.2|19715.2|19726.8|19714.8|19728.1|19716.1|19726.8|19714.8|3
1741711730000|2025-03-11 16:48:50|19727.7|19715.7|19727.7|19715.7|19728.9|19716.9|19727.7|19715.7|1
1741711740000|2025-03-11 16:49:00|19726.8|19714.8|19726.8|19714.8|19727.7|19715.7|19726.8|19714.8|0
1741711750000|2025-03-11 16:49:10|19726.4|19714.4|19732.7|19720.7|19732.7|19720.7|19726.4|19714.4|6
1741711760000|2025-03-11 16:49:20|19731.8|19719.8|19731.8|19719.8|19732.7|19720.7|19731.4|19719.4|1
1741711770000|2025-03-11 16:49:30|19731.4|19719.4|19731.4|19719.4|19731.4|19719.4|19731.4|19719.4|10
1741711780000|2025-03-11 16:49:40|19731.8|19719.8|19732.7|19720.7|19732.7|19720.7|19731.8|19719.8|1
1741711790000|2025-03-11 16:49:50|19733.9|19721.9|19734.3|19722.3|19734.3|19722.3|19733.9|19721.9|7
1741711800000|2025-03-11 16:50:00|19731.8|19719.8|19727.7|19715.7|19731.8|19719.8|19726.8|19714.8|3
1741711810000|2025-03-11 16:50:10|19727.3|19715.3|19725.6|19713.6|19727.7|19715.7|19724.8|19712.8|8
1741711820000|2025-03-11 16:50:20|19724.8|19712.8|19723.5|19711.5|19725.6|19713.6|19723.5|19711.5|15
1741711830000|2025-03-11 16:50:30|19722.7|19710.7|19722.7|19710.7|19723.9|19711.9|19722.7|19710.7|0
1741711840000|2025-03-11 16:50:40|19722.3|19710.3|19714.8|19702.8|19722.3|19710.3|19714.8|19702.8|18
1741711850000|2025-03-11 16:50:50|19715.6|19703.6|19718.1|19706.1|19718.1|19706.1|19715.6|19703.6|8
1741711860000|2025-03-11 16:51:00|19717.2|19705.2|19717.7|19705.7|19717.7|19705.7|19716.4|19704.4|6
1741711870000|2025-03-11 16:51:10|19718.1|19706.1|19712.3|19700.3|19719.3|19707.3|19712.3|19700.3|16
1741711880000|2025-03-11 16:51:20|19707.3|19695.3|19707.3|19695.3|19708.5|19696.5|19707.3|19695.3|30
1741711890000|2025-03-11 16:51:30|19708.1|19696.1|19707.3|19695.3|19708.1|19696.1|19707.3|19695.3|0
1741711900000|2025-03-11 16:51:40|19709|19697|19708.9|19696.9|19710.2|19698.2|19707.7|19695.7|20
1741711910000|2025-03-11 16:51:50|19709.8|19697.8|19710.2|19698.2|19710.2|19698.2|19709.8|19697.8|3
1741711920000|2025-03-11 16:52:00|19711|19699|19711|19699|19711|19699|19711|19699|0
1741711930000|2025-03-11 16:52:10|19710.6|19698.6|19708.9|19696.9|19710.6|19698.6|19708.9|19696.9|0
1741711940000|2025-03-11 16:52:20|19710.6|19698.6|19714.8|19702.8|19714.8|19702.8|19710.6|19698.6|25
1741711950000|2025-03-11 16:52:30|19713.9|19701.9|19717.3|19705.3|19718.5|19706.5|19713.9|19701.9|14
1741711960000|2025-03-11 16:52:40|19718.1|19706.1|19718.1|19706.1|19718.5|19706.5|19717.3|19705.3|0
1741711970000|2025-03-11 16:52:50|19717.3|19705.3|19716.4|19704.4|19718.1|19706.1|19713.5|19701.5|17
1741711980000|2025-03-11 16:53:00|19716|19704|19714.8|19702.8|19716|19704|19713.5|19701.5|4
1741711990000|2025-03-11 16:53:10|19715.2|19703.2|19714.8|19702.8|19715.2|19703.2|19711.4|19699.4|4
1741712010000|2025-03-11 16:53:30|19716.4|19704.4|19713.9|19701.9|19717.7|19705.7|19713.9|19701.9|7
1741712020000|2025-03-11 16:53:40|19714.8|19702.8|19716.4|19704.4|19716.4|19704.4|19713.5|19701.5|3
1741712030000|2025-03-11 16:53:50|19713.9|19701.9|19716|19704|19716|19704|19713.9|19701.9|4
1741712040000|2025-03-11 16:54:00|19713.5|19701.5|19713.5|19701.5|19714.8|19702.8|19712.7|19700.7|1
1741712050000|2025-03-11 16:54:10|19714.8|19702.8|19716.4|19704.4|19716.4|19704.4|19714.8|19702.8|1
1741712060000|2025-03-11 16:54:20|19716|19704|19711.4|19699.4|19716|19704|19711.4|19699.4|6
1741712070000|2025-03-11 16:54:30|19713.1|19701.1|19713.9|19701.9|19713.9|19701.9|19713.1|19701.1|3
1741712080000|2025-03-11 16:54:40|19712.7|19700.7|19711.4|19699.4|19712.7|19700.7|19711.4|19699.4|8
1741712090000|2025-03-11 16:54:50|19711.8|19699.8|19711.4|19699.4|19711.8|19699.8|19711.4|19699.4|0
1741712100000|2025-03-11 16:55:00|19713.9|19701.9|19718.5|19706.5|19718.5|19706.5|19713.9|19701.9|0
1741712110000|2025-03-11 16:55:10|19717.3|19705.3|19717.3|19705.3|19718.5|19706.5|19717.3|19705.3|0
1741712120000|2025-03-11 16:55:20|19716.4|19704.4|19713.9|19701.9|19717.3|19705.3|19713.9|19701.9|2
1741712130000|2025-03-11 16:55:30|19715.2|19703.2|19715.2|19703.2|19716.4|19704.4|19715.2|19703.2|2
1741712140000|2025-03-11 16:55:40|19713.9|19701.9|19716.8|19704.8|19716.8|19704.8|19713.9|19701.9|4
1741712150000|2025-03-11 16:55:50|19716.4|19704.4|19714.3|19702.3|19716.4|19704.4|19713.1|19701.1|0
1741712160000|2025-03-11 16:56:00|19715.2|19703.2|19716.8|19704.8|19716.8|19704.8|19714.3|19702.3|4
1741712170000|2025-03-11 16:56:10|19716.4|19704.4|19716.4|19704.4|19716.8|19704.8|19716.4|19704.4|0
1741712180000|2025-03-11 16:56:20|19718.9|19706.9|19718.9|19706.9|19718.9|19706.9|19718.9|19706.9|1
1741712190000|2025-03-11 16:56:30|19719.8|19707.8|19717.7|19705.7|19721.4|19709.4|19717.7|19705.7|9
1741712200000|2025-03-11 16:56:40|19717.3|19705.3|19716.4|19704.4|19717.7|19705.7|19716.4|19704.4|2
1741712210000|2025-03-11 16:56:50|19715.6|19703.6|19714.3|19702.3|19715.6|19703.6|19714.3|19702.3|5
1741712220000|2025-03-11 16:57:00|19715.2|19703.2|19713.1|19701.1|19715.2|19703.2|19713.1|19701.1|2
1741712230000|2025-03-11 16:57:10|19712.2|19700.2|19712.2|19700.2|19714.7|19702.7|19712.2|19700.2|45
1741712240000|2025-03-11 16:57:20|19711.3|19699.3|19711.8|19699.8|19711.8|19699.8|19710.9|19698.9|6
1741712250000|2025-03-11 16:57:30|19710.9|19698.9|19713.4|19701.4|19715.9|19703.9|19710.9|19698.9|8
1741712260000|2025-03-11 16:57:40|19713.1|19701.1|19713.1|19701.1|19713.4|19701.4|19713.1|19701.1|1
1741712280000|2025-03-11 16:58:00|19713.4|19701.4|19709.7|19697.7|19713.4|19701.4|19709.7|19697.7|5
1741712290000|2025-03-11 16:58:10|19710.9|19698.9|19708.1|19696.1|19713.4|19701.4|19708.1|19696.1|5
1741712300000|2025-03-11 16:58:20|19709.7|19697.7|19709.7|19697.7|19709.7|19697.7|19709.7|19697.7|26
1741712310000|2025-03-11 16:58:30|19710.9|19698.9|19708.4|19696.4|19710.9|19698.9|19708.4|19696.4|4
1741712320000|2025-03-11 16:58:40|19708.8|19696.8|19710.9|19698.9|19711.3|19699.3|19708.8|19696.8|9
1741712330000|2025-03-11 16:58:50|19712.7|19700.7|19713|19701|19713|19701|19712.7|19700.7|1
1741712340000|2025-03-11 16:59:00|19712.2|19700.2|19712.2|19700.2|19712.2|19700.2|19711.8|19699.8|0
1741712350000|2025-03-11 16:59:10|19713.4|19701.4|19717.2|19705.2|19717.2|19705.2|19713.4|19701.4|5
1741712360000|2025-03-11 16:59:20|19716.3|19704.3|19718|19706|19718|19706|19716.3|19704.3|6
1741712370000|2025-03-11 16:59:30|19716.8|19704.8|19715.5|19703.5|19716.8|19704.8|19715.5|19703.5|2
1741712380000|2025-03-11 16:59:40|19716.8|19704.8|19716.8|19704.8|19716.8|19704.8|19716.8|19704.8|1
1741712390000|2025-03-11 16:59:50|19715.5|19703.5|19714.7|19702.7|19715.5|19703.5|19714.7|19702.7|2
1741712400000|2025-03-11 17:00:00|19713.4|19701.4|19714.3|19702.3|19714.3|19702.3|19713|19701|2
1741712410000|2025-03-11 17:00:10|19715.5|19703.5|19716.8|19704.8|19716.8|19704.8|19715.5|19703.5|2
1741712420000|2025-03-11 17:00:20|19717.2|19705.2|19713.4|19701.4|19717.2|19705.2|19713.4|19701.4|20
1741712430000|2025-03-11 17:00:30|19713|19701|19713.4|19701.4|19713.4|19701.4|19713|19701|0
1741712440000|2025-03-11 17:00:40|19712.6|19700.6|19711.3|19699.3|19712.6|19700.6|19711.3|19699.3|1
1741712450000|2025-03-11 17:00:50|19712.2|19700.2|19710.5|19698.5|19712.2|19700.2|19710.5|19698.5|4
1741712460000|2025-03-11 17:01:00|19708.8|19696.8|19710.5|19698.5|19710.5|19698.5|19708.8|19696.8|0
1741712470000|2025-03-11 17:01:10|19709.7|19697.7|19714.7|19702.7|19714.7|19702.7|19708.8|19696.8|8
1741712480000|2025-03-11 17:01:20|19713.8|19701.8|19714.7|19702.7|19714.7|19702.7|19713.4|19701.4|2
1741712490000|2025-03-11 17:01:30|19715.9|19703.9|19715.9|19703.9|19715.9|19703.9|19715.9|19703.9|0
1741712500000|2025-03-11 17:01:40|||||||||1
1741712510000|2025-03-11 17:01:50|19716.3|19704.3|19715.9|19703.9|19716.3|19704.3|19715.9|19703.9|3
1741712520000|2025-03-11 17:02:00|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|19717.2|19705.2|2
1741712530000|2025-03-11 17:02:10|19715.9|19703.9|19717.2|19705.2|19717.2|19705.2|19715.9|19703.9|1
1741712540000|2025-03-11 17:02:20|19717.6|19705.6|19717.6|19705.6|19717.6|19705.6|19717.2|19705.2|0
1741712550000|2025-03-11 17:02:30|19717.2|19705.2|19717.2|19705.2|19717.6|19705.6|19717.2|19705.2|12
1741712560000|2025-03-11 17:02:40|||||||||1
1741712570000|2025-03-11 17:02:50|19721.3|19709.3|19719.7|19707.7|19721.3|19709.3|19718.8|19706.8|2
1741712580000|2025-03-11 17:03:00|19718.8|19706.8|19718.8|19706.8|19719.7|19707.7|19718.8|19706.8|3
1741712590000|2025-03-11 17:03:10|19716.3|19704.3|19715.9|19703.9|19716.3|19704.3|19715.9|19703.9|4
1741712600000|2025-03-11 17:03:20|19713.8|19701.8|19710.5|19698.5|19714.7|19702.7|19710.5|19698.5|16
1741712610000|2025-03-11 17:03:30|19712.1|19700.1|19711.7|19699.7|19713|19701|19711.7|19699.7|9
1741712620000|2025-03-11 17:03:40|19710.5|19698.5|19709.6|19697.6|19710.9|19698.9|19709.2|19697.2|1
1741712630000|2025-03-11 17:03:50|19709.2|19697.2|19709.6|19697.6|19709.6|19697.6|19709.2|19697.2|9
1741712640000|2025-03-11 17:04:00|19710.5|19698.5|19708|19696|19710.5|19698.5|19707.1|19695.1|1
1741712650000|2025-03-11 17:04:10|19708.4|19696.4|19708.4|19696.4|19710.9|19698.9|19708.4|19696.4|12
1741712660000|2025-03-11 17:04:20|19705.5|19693.5|19706.3|19694.3|19706.3|19694.3|19704.6|19692.6|11
1741712670000|2025-03-11 17:04:30|19705.5|19693.5|19709.2|19697.2|19711.7|19699.7|19705.5|19693.5|13
1741712680000|2025-03-11 17:04:40|19710.1|19698.1|19706.3|19694.3|19710.1|19698.1|19706.3|19694.3|5
1741712690000|2025-03-11 17:04:50|19706.7|19694.7|19705.5|19693.5|19708|19696|19703.8|19691.8|18
1741712700000|2025-03-11 17:05:00|19706.3|19694.3|19709.2|19697.2|19709.6|19697.6|19705.5|19693.5|8
1741712710000|2025-03-11 17:05:10|19710.1|19698.1|19710.1|19698.1|19710.5|19698.5|19708.8|19696.8|4
1741712720000|2025-03-11 17:05:20|19710.5|19698.5|19707.6|19695.6|19710.5|19698.5|19706.7|19694.7|1
1741712730000|2025-03-11 17:05:30|19706.7|19694.7|19708.8|19696.8|19708.8|19696.8|19706.7|19694.7|1
1741712740000|2025-03-11 17:05:40|19709.2|19697.2|19710.5|19698.5|19710.5|19698.5|19709.2|19697.2|4
1741712750000|2025-03-11 17:05:50|19710.1|19698.1|19710.5|19698.5|19711.7|19699.7|19710.1|19698.1|1
1741712760000|2025-03-11 17:06:00|19710.1|19698.1|19710.5|19698.5|19711.7|19699.7|19709.6|19697.6|8
1741712770000|2025-03-11 17:06:10|19711.3|19699.3|19709.2|19697.2|19711.7|19699.7|19709.2|19697.2|3
1741712780000|2025-03-11 17:06:20|19710.5|19698.5|19714.7|19702.7|19716.7|19704.7|19710.5|19698.5|23
1741712790000|2025-03-11 17:06:30|19714.3|19702.3|19713.4|19701.4|19714.7|19702.7|19713.4|19701.4|0
1741712800000|2025-03-11 17:06:40|19714.7|19702.7|19713.4|19701.4|19714.7|19702.7|19713.4|19701.4|3
1741712810000|2025-03-11 17:06:50|19715.9|19703.9|19715.9|19703.9|19715.9|19703.9|19715.9|19703.9|1
1741712820000|2025-03-11 17:07:00|19713.4|19701.4|19712.2|19700.2|19713.4|19701.4|19711.3|19699.3|0
1741712830000|2025-03-11 17:07:10|19713|19701|19715.1|19703.1|19715.1|19703.1|19712.2|19700.2|4
1741712840000|2025-03-11 17:07:20|19714.7|19702.7|19715.1|19703.1|19715.1|19703.1|19714.7|19702.7|2
1741712850000|2025-03-11 17:07:30|19714.3|19702.3|19713.4|19701.4|19714.7|19702.7|19713.4|19701.4|5
1741712860000|2025-03-11 17:07:40|19709.7|19697.7|19712.2|19700.2|19712.2|19700.2|19709.7|19697.7|2
1741712870000|2025-03-11 17:07:50|19712.9|19700.9|19715.1|19703.1|19715.1|19703.1|19712.9|19700.9|2
1741712880000|2025-03-11 17:08:00|19714.7|19702.7|19718.4|19706.4|19718.4|19706.4|19712.6|19700.6|24
1741712890000|2025-03-11 17:08:10|19719.3|19707.3|19725.9|19713.9|19729.7|19717.7|19719.3|19707.3|11
1741712900000|2025-03-11 17:08:20|19725.5|19713.5|19725.9|19713.9|19725.9|19713.9|19723.4|19711.4|2
1741712910000|2025-03-11 17:08:30|19726.8|19714.8|19728.4|19716.4|19728.4|19716.4|19726.8|19714.8|2
1741712920000|2025-03-11 17:08:40|19728.8|19716.8|19726.8|19714.8|19729.3|19717.3|19726.3|19714.3|2
1741712930000|2025-03-11 17:08:50|19727.2|19715.2|19726.8|19714.8|19728.4|19716.4|19725|19713|5
1741712940000|2025-03-11 17:09:00|19725.9|19713.9|19725.9|19713.9|19725.9|19713.9|19725|19713|1
1741712950000|2025-03-11 17:09:10|19727.2|19715.2|19733.8|19721.8|19733.8|19721.8|19727.2|19715.2|12
1741712960000|2025-03-11 17:09:20|19733.4|19721.4|19732.2|19720.2|19733.4|19721.4|19731.3|19719.3|3
1741712970000|2025-03-11 17:09:30|19733.4|19721.4|19734.3|19722.3|19734.7|19722.7|19733.4|19721.4|1
1741712980000|2025-03-11 17:09:40|19734.7|19722.7|19733|19721|19734.7|19722.7|19733|19721|12
1741712990000|2025-03-11 17:09:50|19733.4|19721.4|19733.4|19721.4|19733.4|19721.4|19733.4|19721.4|7
1741713000000|2025-03-11 17:10:00|19734.3|19722.3|19732.2|19720.2|19734.7|19722.7|19732.2|19720.2|19
1741713010000|2025-03-11 17:10:10|19729.7|19717.7|19730.5|19718.5|19731.3|19719.3|19728.8|19716.8|15
1741713020000|2025-03-11 17:10:20|19730.9|19718.9|19729.6|19717.6|19730.9|19718.9|19727.5|19715.5|5
1741713030000|2025-03-11 17:10:30|19730|19718|19730|19718|19730|19718|19730|19718|14
1741713040000|2025-03-11 17:10:40|19729.6|19717.6|19729.3|19717.3|19729.6|19717.6|19728.4|19716.4|23
1741713050000|2025-03-11 17:10:50|19727.5|19715.5|19725|19713|19727.5|19715.5|19725|19713|3
1741713060000|2025-03-11 17:11:00|19723.8|19711.8|19723.8|19711.8|19724.6|19712.6|19722.5|19710.5|0
1741713070000|2025-03-11 17:11:10|19723.4|19711.4|19721.7|19709.7|19723.4|19711.4|19721.7|19709.7|20
1741713080000|2025-03-11 17:11:20|||||||||1
1741713090000|2025-03-11 17:11:30|19721.3|19709.3|19721.3|19709.3|19721.3|19709.3|19720.4|19708.4|0
1741713100000|2025-03-11 17:11:40|19722.9|19710.9|19724.6|19712.6|19725.8|19713.8|19722.9|19710.9|2
1741713110000|2025-03-11 17:11:50|19726.3|19714.3|19727.1|19715.1|19727.1|19715.1|19726.3|19714.3|11
1741713120000|2025-03-11 17:12:00|19726.7|19714.7|19727.9|19715.9|19728.3|19716.3|19726.7|19714.7|2
1741713130000|2025-03-11 17:12:10|19726.7|19714.7|19726.7|19714.7|19726.7|19714.7|19726.7|19714.7|1
1741713150000|2025-03-11 17:12:30|19725.8|19713.8|19725.8|19713.8|19725.8|19713.8|19725.8|19713.8|2
1741713160000|2025-03-11 17:12:40|19725.4|19713.4|19725.4|19713.4|19725.4|19713.4|19725.4|19713.4|1
1741713170000|2025-03-11 17:12:50|19726.3|19714.3|19726.7|19714.7|19726.7|19714.7|19726.3|19714.3|1
1741713180000|2025-03-11 17:13:00|19725.8|19713.8|19726.7|19714.7|19726.7|19714.7|19725.8|19713.8|0
1741713190000|2025-03-11 17:13:10|19725.8|19713.8|19724.6|19712.6|19725.8|19713.8|19724.6|19712.6|0
1741713200000|2025-03-11 17:13:20|19724.2|19712.2|19724.6|19712.6|19724.6|19712.6|19724.2|19712.2|6
1741713210000|2025-03-11 17:13:30|||||||||2
1741713220000|2025-03-11 17:13:40|19724.2|19712.2|19727.9|19715.9|19727.9|19715.9|19724.2|19712.2|4
1741713230000|2025-03-11 17:13:50|19729.2|19717.2|19730.8|19718.8|19730.8|19718.8|19729.2|19717.2|9
1741713240000|2025-03-11 17:14:00|19731.7|19719.7|19731.7|19719.7|19731.7|19719.7|19731.7|19719.7|19
1741713250000|2025-03-11 17:14:10|19730.4|19718.4|19729.2|19717.2|19730.4|19718.4|19728.3|19716.3|10
1741713260000|2025-03-11 17:14:20|19729.6|19717.6|19730.8|19718.8|19730.8|19718.8|19729.2|19717.2|1
1741713270000|2025-03-11 17:14:30|19730.4|19718.4|19731.7|19719.7|19731.7|19719.7|19730.4|19718.4|4
1741713280000|2025-03-11 17:14:40|||||||||1
1741713290000|2025-03-11 17:14:50|19730.8|19718.8|19732.9|19720.9|19733.3|19721.3|19730.8|19718.8|7
1741713300000|2025-03-11 17:15:00|19733.3|19721.3|19730|19718|19733.3|19721.3|19730|19718|6
1741713310000|2025-03-11 17:15:10|19731.2|19719.2|19731.2|19719.2|19731.2|19719.2|19727.9|19715.9|4
1741713320000|2025-03-11 17:15:20|19730.8|19718.8|19730|19718|19731.2|19719.2|19730|19718|1
1741713330000|2025-03-11 17:15:30|19731.2|19719.2|19732.1|19720.1|19732.1|19720.1|19730.8|19718.8|1
1741713350000|2025-03-11 17:15:50|||||||||1
1741713360000|2025-03-11 17:16:00|19734.6|19722.6|19732.1|19720.1|19734.6|19722.6|19732.1|19720.1|8
1741713370000|2025-03-11 17:16:10|19733.3|19721.3|19732.1|19720.1|19734.6|19722.6|19732.1|19720.1|4
1741713380000|2025-03-11 17:16:20|19733.3|19721.3|19732.1|19720.1|19733.3|19721.3|19732.1|19720.1|0
1741713390000|2025-03-11 17:16:30|19730.8|19718.8|19730.8|19718.8|19730.8|19718.8|19730.8|19718.8|2
1741713400000|2025-03-11 17:16:40|19730|19718|19733.3|19721.3|19733.3|19721.3|19730|19718|0
1741713410000|2025-03-11 17:16:50|19734.6|19722.6|19733.7|19721.7|19734.6|19722.6|19733.3|19721.3|0
1741713420000|2025-03-11 17:17:00|19733.3|19721.3|19735|19723|19735.3|19723.3|19732.8|19720.8|2
1741713430000|2025-03-11 17:17:10|19735.8|19723.8|19735.8|19723.8|19735.8|19723.8|19735|19723|8
1741713440000|2025-03-11 17:17:20|19735|19723|19731.2|19719.2|19735|19723|19731.2|19719.2|0
1741713450000|2025-03-11 17:17:30|19732.1|19720.1|19731.2|19719.2|19732.1|19720.1|19731.2|19719.2|1
1741713460000|2025-03-11 17:17:40|19730.3|19718.3|19731.2|19719.2|19731.2|19719.2|19729.9|19717.9|2
1741713470000|2025-03-11 17:17:50|19732.1|19720.1|19733.7|19721.7|19733.7|19721.7|19731.2|19719.2|2
1741713480000|2025-03-11 17:18:00|19732.8|19720.8|19733.7|19721.7|19733.7|19721.7|19732.4|19720.4|2
1741713490000|2025-03-11 17:18:10|19735.3|19723.3|19733.7|19721.7|19736.6|19724.6|19733.7|19721.7|6
1741713500000|2025-03-11 17:18:20|19732.8|19720.8|19729.9|19717.9|19732.8|19720.8|19729.9|19717.9|2
1741713510000|2025-03-11 17:18:30|19730.3|19718.3|19729.9|19717.9|19731.2|19719.2|19729.9|19717.9|3
1741713520000|2025-03-11 17:18:40|19730.3|19718.3|19730.8|19718.8|19731.2|19719.2|19729.9|19717.9|4
1741713530000|2025-03-11 17:18:50|19731.2|19719.2|19729.9|19717.9|19731.2|19719.2|19729.9|19717.9|0
1741713540000|2025-03-11 17:19:00|19729.5|19717.5|19727.9|19715.9|19729.5|19717.5|19727|19715|65
1741713550000|2025-03-11 17:19:10|19728.8|19716.8|19729.5|19717.5|19729.5|19717.5|19728.3|19716.3|16
1741713560000|2025-03-11 17:19:20|19732|19720|19730.4|19718.4|19732|19720|19730.4|19718.4|12
1741713570000|2025-03-11 17:19:30|19731.3|19719.3|19732|19720|19732|19720|19730.8|19718.8|2
1741713580000|2025-03-11 17:19:40|19731.7|19719.7|19729.5|19717.5|19731.7|19719.7|19729.5|19717.5|1
1741713600000|2025-03-11 17:20:00|19725.8|19713.8|19727|19715|19727|19715|19724.5|19712.5|23
1741713610000|2025-03-11 17:20:10|19726.2|19714.2|19725.8|19713.8|19726.2|19714.2|19725.8|19713.8|13
1741713620000|2025-03-11 17:20:20|19726.2|19714.2|19727|19715|19727|19715|19726.2|19714.2|0
1741713630000|2025-03-11 17:20:30|19726.6|19714.6|19727.8|19715.8|19729.5|19717.5|19726.6|19714.6|37
1741713650000|2025-03-11 17:20:50|19728.7|19716.7|19727.4|19715.4|19728.7|19716.7|19727.4|19715.4|1
1741713660000|2025-03-11 17:21:00|19727.8|19715.8|19727.4|19715.4|19727.8|19715.8|19727.4|19715.4|0
1741713670000|2025-03-11 17:21:10|19726.2|19714.2|19726.2|19714.2|19726.2|19714.2|19726.2|19714.2|0
1741713680000|2025-03-11 17:21:20|19725.3|19713.3|19725.3|19713.3|19725.3|19713.3|19723.7|19711.7|14
1741713690000|2025-03-11 17:21:30|19722.8|19710.8|19725.3|19713.3|19725.3|19713.3|19722|19710|15
1741713700000|2025-03-11 17:21:40|19727|19715|19727.8|19715.8|19728.7|19716.7|19726.6|19714.6|7
1741713710000|2025-03-11 17:21:50|||||||||2
1741713720000|2025-03-11 17:22:00|19727|19715|19727.8|19715.8|19727.8|19715.8|19727|19715|10
1741713730000|2025-03-11 17:22:10|19727|19715|19727|19715|19727|19715|19727|19715|17
1741713740000|2025-03-11 17:22:20|19724.9|19712.9|19727.4|19715.4|19727.4|19715.4|19724.9|19712.9|2
1741713750000|2025-03-11 17:22:30|19728.2|19716.2|19723.6|19711.6|19728.2|19716.2|19723.6|19711.6|2
1741713760000|2025-03-11 17:22:40|19722.4|19710.4|19721.1|19709.1|19722.4|19710.4|19721.1|19709.1|2
1741713770000|2025-03-11 17:22:50|19720.7|19708.7|19717.4|19705.4|19720.7|19708.7|19716.1|19704.1|6
1741713780000|2025-03-11 17:23:00|19717|19705|19716.1|19704.1|19717|19705|19716.1|19704.1|0
1741713790000|2025-03-11 17:23:10|19713.6|19701.6|19712.4|19700.4|19713.6|19701.6|19712.4|19700.4|4
1741713800000|2025-03-11 17:23:20|19711.1|19699.1|19710.3|19698.3|19711.1|19699.1|19709.9|19697.9|0
1741713810000|2025-03-11 17:23:30|19711.1|19699.1|19711.1|19699.1|19711.1|19699.1|19711.1|19699.1|0
1741713820000|2025-03-11 17:23:40|||||||||2
1741713830000|2025-03-11 17:23:50|19709.9|19697.9|19708.6|19696.6|19709.9|19697.9|19708.6|19696.6|3
1741713840000|2025-03-11 17:24:00|19709|19697|19701.1|19689.1|19709|19697|19701.1|19689.1|25
1741713850000|2025-03-11 17:24:10|19698.6|19686.6|19698.6|19686.6|19698.6|19686.6|19698.6|19686.6|16
1741713860000|2025-03-11 17:24:20|19690.7|19678.7|19684.9|19672.9|19692|19680|19684.9|19672.9|26
1741713870000|2025-03-11 17:24:30|19683.6|19671.6|19682|19670|19683.6|19671.6|19681.1|19669.1|5
1741713880000|2025-03-11 17:24:40|19681.1|19669.1|19678.6|19666.6|19681.1|19669.1|19678.2|19666.2|10
1741713890000|2025-03-11 17:24:50|19679.9|19667.9|19683.2|19671.2|19683.2|19671.2|19679.5|19667.5|1
1741713900000|2025-03-11 17:25:00|19683.6|19671.6|19688.6|19676.6|19691.6|19679.6|19683.6|19671.6|46
1741713910000|2025-03-11 17:25:10|19687.4|19675.4|19685.7|19673.7|19688.2|19676.2|19685.7|19673.7|4
1741713920000|2025-03-11 17:25:20|19682|19670|19684.1|19672.1|19684.1|19672.1|19680.3|19668.3|48
1741713930000|2025-03-11 17:25:30|19683.7|19671.7|19684.1|19672.1|19684.1|19672.1|19683.7|19671.7|0
1741713940000|2025-03-11 17:25:40|19682.8|19670.8|19684.9|19672.9|19685.3|19673.3|19682.8|19670.8|3
1741713950000|2025-03-11 17:25:50|19684.5|19672.5|19684.9|19672.9|19684.9|19672.9|19684.5|19672.5|0
1741713960000|2025-03-11 17:26:00|19682.8|19670.8|19684.1|19672.1|19684.9|19672.9|19682.8|19670.8|11
1741713970000|2025-03-11 17:26:10|19683.7|19671.7|19685.8|19673.8|19687.4|19675.4|19683.7|19671.7|11
1741713980000|2025-03-11 17:26:20|19686.2|19674.2|19686.6|19674.6|19687|19675|19685.3|19673.3|11
1741713990000|2025-03-11 17:26:30|19685.8|19673.8|19686.2|19674.2|19686.2|19674.2|19684.1|19672.1|4
1741714000000|2025-03-11 17:26:40|19684.9|19672.9|19684.9|19672.9|19685.8|19673.8|19684.9|19672.9|0
1741714010000|2025-03-11 17:26:50|19685.8|19673.8|19687.8|19675.8|19687.8|19675.8|19685.8|19673.8|3
1741714020000|2025-03-11 17:27:00|19690.3|19678.3|19691.2|19679.2|19692.4|19680.4|19690.3|19678.3|1
1741714030000|2025-03-11 17:27:10|19690.8|19678.8|19689.9|19677.9|19692|19680|19689.9|19677.9|4
1741714040000|2025-03-11 17:27:20|19689.1|19677.1|19688.7|19676.7|19689.1|19677.1|19687.8|19675.8|2
1741714050000|2025-03-11 17:27:30|19691.6|19679.6|19693.7|19681.7|19694.9|19682.9|19691.6|19679.6|4
1741714060000|2025-03-11 17:27:40|19694.1|19682.1|19694.9|19682.9|19694.9|19682.9|19693.7|19681.7|5
1741714070000|2025-03-11 17:27:50|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|19696.2|19684.2|1
1741714080000|2025-03-11 17:28:00|19695.3|19683.3|19696.2|19684.2|19696.2|19684.2|19695.3|19683.3|2
1741714090000|2025-03-11 17:28:10|19698.7|19686.7|19696.2|19684.2|19698.7|19686.7|19696.2|19684.2|4
1741714100000|2025-03-11 17:28:20|19695.8|19683.8|19693.7|19681.7|19696.6|19684.6|19693.3|19681.3|4
1741714110000|2025-03-11 17:28:30|19693.3|19681.3|19693.7|19681.7|19693.7|19681.7|19693.3|19681.3|0
1741714120000|2025-03-11 17:28:40|||||||||1
1741714130000|2025-03-11 17:28:50|19692.8|19680.8|19691.2|19679.2|19692.8|19680.8|19691.2|19679.2|2
1741714140000|2025-03-11 17:29:00|19688.7|19676.7|19687|19675|19688.7|19676.7|19687|19675|7
1741714150000|2025-03-11 17:29:10|19689.5|19677.5|19688.7|19676.7|19689.5|19677.5|19688.7|19676.7|13
1741714160000|2025-03-11 17:29:20|19688.3|19676.3|19690.4|19678.4|19690.4|19678.4|19688.3|19676.3|9
1741714180000|2025-03-11 17:29:40|19690|19678|19690.4|19678.4|19690.4|19678.4|19690|19678|4
1741714190000|2025-03-11 17:29:50|19690|19678|19688.3|19676.3|19690|19678|19688.3|19676.3|3
1741714200000|2025-03-11 17:30:00|19687.9|19675.9|19682.9|19670.9|19690.4|19678.4|19682.5|19670.5|11
1741714210000|2025-03-11 17:30:10|19683.3|19671.3|19680.4|19668.4|19683.3|19671.3|19680.4|19668.4|15
1741714220000|2025-03-11 17:30:20|19681.2|19669.2|19685.4|19673.4|19687|19675|19680.8|19668.8|8
1741714230000|2025-03-11 17:30:30|19686.2|19674.2|19687.9|19675.9|19689.5|19677.5|19685.8|19673.8|14
1741714240000|2025-03-11 17:30:40|19685.4|19673.4|19685.4|19673.4|19685.4|19673.4|19682.9|19670.9|5
1741714250000|2025-03-11 17:30:50|19685.8|19673.8|19685.4|19673.4|19685.8|19673.8|19684.1|19672.1|1
1741714260000|2025-03-11 17:31:00|19685|19673|19682.9|19670.9|19685.4|19673.4|19682.9|19670.9|4
1741714270000|2025-03-11 17:31:10|19682|19670|19682|19670|19682|19670|19682|19670|0
1741714280000|2025-03-11 17:31:20|19682.8|19670.8|19685.4|19673.4|19686.6|19674.6|19682.8|19670.8|26
1741714290000|2025-03-11 17:31:30|19686.6|19674.6|19687|19675|19687|19675|19686.6|19674.6|4
1741714300000|2025-03-11 17:31:40|19687.9|19675.9|19689.9|19677.9|19691.1|19679.1|19687|19675|18
1741714310000|2025-03-11 17:31:50|19689.1|19677.1|19684.1|19672.1|19689.1|19677.1|19684.1|19672.1|35
1741714320000|2025-03-11 17:32:00|19684.5|19672.5|19685|19673|19685.4|19673.4|19684.1|19672.1|3
1741714330000|2025-03-11 17:32:10|19683.2|19671.2|19680.7|19668.7|19683.2|19671.2|19680.7|19668.7|0
1741714340000|2025-03-11 17:32:20|19680.4|19668.4|19681.2|19669.2|19683.2|19671.2|19680.4|19668.4|12
1741714350000|2025-03-11 17:32:30|19680.4|19668.4|19682.9|19670.9|19682.9|19670.9|19680.4|19668.4|6
1741714360000|2025-03-11 17:32:40|19683.2|19671.2|19682.9|19670.9|19683.2|19671.2|19682.9|19670.9|1
1741714370000|2025-03-11 17:32:50|19682.5|19670.5|19682.9|19670.9|19682.9|19670.9|19680.7|19668.7|1
1741714380000|2025-03-11 17:33:00|19683.7|19671.7|19680.7|19668.7|19684.1|19672.1|19680.7|19668.7|9
1741714390000|2025-03-11 17:33:10|19682|19670|19685.7|19673.7|19685.7|19673.7|19682|19670|1
1741714400000|2025-03-11 17:33:20|19686.1|19674.1|19686.6|19674.6|19687.9|19675.9|19685.7|19673.7|1
1741714410000|2025-03-11 17:33:30|19692.8|19680.8|19692.8|19680.8|19695|19683|19692.8|19680.8|23
1741714420000|2025-03-11 17:33:40|19693.2|19681.2|19695|19683|19695|19683|19692.8|19680.8|13
1741714430000|2025-03-11 17:33:50|19697.8|19685.8|19697.5|19685.5|19699.1|19687.1|19697.5|19685.5|3
1741714440000|2025-03-11 17:34:00|19698.2|19686.2|19700.3|19688.3|19700.3|19688.3|19698.2|19686.2|5
1741714450000|2025-03-11 17:34:10|19697.8|19685.8|19702.5|19690.5|19702.5|19690.5|19697.5|19685.5|11
1741714460000|2025-03-11 17:34:20|19701.2|19689.2|19702.5|19690.5|19702.8|19690.8|19701.2|19689.2|4
1741714470000|2025-03-11 17:34:30|19699|19687|19698.7|19686.7|19699|19687|19698.7|19686.7|3
1741714480000|2025-03-11 17:34:40|19697.8|19685.8|19702.8|19690.8|19702.8|19690.8|19697.8|19685.8|13
1741714490000|2025-03-11 17:34:50|19702.5|19690.5|19702.4|19690.4|19702.5|19690.5|19700.3|19688.3|11
1741714500000|2025-03-11 17:35:00|19700.3|19688.3|19697.4|19685.4|19701.2|19689.2|19697.4|19685.4|8
1741714510000|2025-03-11 17:35:10|19697.1|19685.1|19694.9|19682.9|19697.1|19685.1|19694.9|19682.9|0
1741714520000|2025-03-11 17:35:20|19693.7|19681.7|19698.2|19686.2|19698.2|19686.2|19692.4|19680.4|10
1741714530000|2025-03-11 17:35:30|19697.8|19685.8|19695.7|19683.7|19699.5|19687.5|19695.7|19683.7|12
1741714540000|2025-03-11 17:35:40|19695.3|19683.3|19699.5|19687.5|19702|19690|19695.3|19683.3|26
1741714550000|2025-03-11 17:35:50|19699.1|19687.1|19700.7|19688.7|19700.7|19688.7|19698.2|19686.2|10
1741714560000|2025-03-11 17:36:00|19701.6|19689.6|19702|19690|19703.2|19691.2|19701.6|19689.6|5
1741714570000|2025-03-11 17:36:10|19702.8|19690.8|19700.7|19688.7|19703.2|19691.2|19699.1|19687.1|16
1741714580000|2025-03-11 17:36:20|19701.6|19689.6|19704.1|19692.1|19704.1|19692.1|19700.7|19688.7|27
1741714590000|2025-03-11 17:36:30|19703.2|19691.2|19702.8|19690.8|19705.3|19693.3|19702.8|19690.8|10
1741714600000|2025-03-11 17:36:40|19702|19690|19702.8|19690.8|19702.8|19690.8|19702|19690|0
1741714610000|2025-03-11 17:36:50|19702|19690|19702|19690|19706.6|19694.6|19702|19690|24
1741714620000|2025-03-11 17:37:00|19702.4|19690.4|19702|19690|19702.4|19690.4|19702|19690|16
1741714630000|2025-03-11 17:37:10|||||||||1
1741714640000|2025-03-11 17:37:20|19700.7|19688.7|19699.9|19687.9|19702|19690|19699.9|19687.9|2
1741714650000|2025-03-11 17:37:30|19701.1|19689.1|19702|19690|19702|19690|19701.1|19689.1|4
1741714660000|2025-03-11 17:37:40|||||||||8
1741714670000|2025-03-11 17:37:50|19701.1|19689.1|19704.5|19692.5|19704.5|19692.5|19701.1|19689.1|6
1741714680000|2025-03-11 17:38:00|19704.9|19692.9|19705.3|19693.3|19708.6|19696.6|19704.5|19692.5|21
1741714690000|2025-03-11 17:38:10|19704.9|19692.9|19707|19695|19707|19695|19704.9|19692.9|1
1741714700000|2025-03-11 17:38:20|19706.1|19694.1|19708.6|19696.6|19708.6|19696.6|19704.9|19692.9|10
1741714710000|2025-03-11 17:38:30|19709|19697|19709.9|19697.9|19710.3|19698.3|19709|19697|7
1741714720000|2025-03-11 17:38:40|19710.3|19698.3|19710.3|19698.3|19710.3|19698.3|19709.9|19697.9|0
1741714730000|2025-03-11 17:38:50|19709|19697|19711.5|19699.5|19712.8|19700.8|19709|19697|8
1741714740000|2025-03-11 17:39:00|19712.8|19700.8|19718.6|19706.6|19718.6|19706.6|19711.5|19699.5|34
1741714750000|2025-03-11 17:39:10|19719.9|19707.9|19725.7|19713.7|19727|19715|19719|19707|22
1741714760000|2025-03-11 17:39:20|19724.9|19712.9|19728.2|19716.2|19728.2|19716.2|19724.9|19712.9|3
1741714770000|2025-03-11 17:39:30|19731.1|19719.1|19727.8|19715.8|19731.1|19719.1|19723.7|19711.7|49
1741714780000|2025-03-11 17:39:40|19727.4|19715.4|19730.7|19718.7|19730.7|19718.7|19727.4|19715.4|1
1741714790000|2025-03-11 17:39:50|19730.3|19718.3|19719.9|19707.9|19730.7|19718.7|19719.9|19707.9|16
1741714800000|2025-03-11 17:40:00|19719.1|19707.1|19719.9|19707.9|19720.3|19708.3|19717.8|19705.8|39
1741714810000|2025-03-11 17:40:10|19720.3|19708.3|19717.8|19705.8|19721.6|19709.6|19716.6|19704.6|40
1741714820000|2025-03-11 17:40:20|19717.4|19705.4|19716.2|19704.2|19717.4|19705.4|19716.2|19704.2|0
1741714830000|2025-03-11 17:40:30|19714.9|19702.9|19714.9|19702.9|19714.9|19702.9|19714.1|19702.1|0
1741714840000|2025-03-11 17:40:40|19718.2|19706.2|19719.9|19707.9|19719.9|19707.9|19717.8|19705.8|10
1741714850000|2025-03-11 17:40:50|19719.1|19707.1|19717.8|19705.8|19719.1|19707.1|19717.4|19705.4|0
1741714860000|2025-03-11 17:41:00|19719.5|19707.5|19720.3|19708.3|19720.3|19708.3|19717.8|19705.8|4
1741714870000|2025-03-11 17:41:10|19720.7|19708.7|19718.6|19706.6|19720.7|19708.7|19717|19705|6
1741714880000|2025-03-11 17:41:20|19718.2|19706.2|19719.5|19707.5|19719.5|19707.5|19718.2|19706.2|2
1741714890000|2025-03-11 17:41:30|19719.9|19707.9|19724.9|19712.9|19724.9|19712.9|19719.9|19707.9|23
1741714900000|2025-03-11 17:41:40|19722.8|19710.8|19726.1|19714.1|19726.1|19714.1|19722.7|19710.7|16
1741714910000|2025-03-11 17:41:50|19724.9|19712.9|19722.4|19710.4|19725.7|19713.7|19722.4|19710.4|2
1741714920000|2025-03-11 17:42:00|19722|19710|19719.5|19707.5|19722|19710|19719.5|19707.5|6
1741714930000|2025-03-11 17:42:10|19719.9|19707.9|19719.5|19707.5|19720.7|19708.7|19718.2|19706.2|5
1741714940000|2025-03-11 17:42:20|19718.6|19706.6|19719.5|19707.5|19721.1|19709.1|19718.6|19706.6|3
1741714950000|2025-03-11 17:42:30|19721.2|19709.2|19720.3|19708.3|19721.2|19709.2|19719.9|19707.9|15
1741714960000|2025-03-11 17:42:40|19719.9|19707.9|19717|19705|19719.9|19707.9|19717|19705|3
1741714970000|2025-03-11 17:42:50|19717.8|19705.8|19717.8|19705.8|19717.8|19705.8|19715.3|19703.3|22
1741714980000|2025-03-11 17:43:00|19717|19705|19715.3|19703.3|19717|19705|19715.3|19703.3|2
1741714990000|2025-03-11 17:43:10|19714.5|19702.5|19710.7|19698.7|19714.5|19702.5|19710.3|19698.3|30
1741715000000|2025-03-11 17:43:20|19710.3|19698.3|19709.5|19697.5|19710.3|19698.3|19709.5|19697.5|1
1741715010000|2025-03-11 17:43:30|19709.8|19697.8|19710.7|19698.7|19710.7|19698.7|19709.5|19697.5|24
1741715020000|2025-03-11 17:43:40|19709.8|19697.8|19713.2|19701.2|19713.2|19701.2|19709.8|19697.8|8
1741715030000|2025-03-11 17:43:50|19712.3|19700.3|19707.3|19695.3|19712.3|19700.3|19707|19695|4
1741715040000|2025-03-11 17:44:00|19708.2|19696.2|19708.2|19696.2|19708.2|19696.2|19708.2|19696.2|4
1741715050000|2025-03-11 17:44:10|19710.7|19698.7|19715.2|19703.2|19716.1|19704.1|19708.6|19696.6|6
1741715060000|2025-03-11 17:44:20|19716.1|19704.1|19713.2|19701.2|19716.1|19704.1|19713.2|19701.2|14
1741715070000|2025-03-11 17:44:30|19712.3|19700.3|19709.8|19697.8|19712.3|19700.3|19709.8|19697.8|2
1741715080000|2025-03-11 17:44:40|19710.7|19698.7|19712.3|19700.3|19712.3|19700.3|19710.7|19698.7|3
1741715090000|2025-03-11 17:44:50|19712.7|19700.7|19712.3|19700.3|19714|19702|19712.3|19700.3|7
1741715100000|2025-03-11 17:45:00|19713.2|19701.2|19716.9|19704.9|19716.9|19704.9|19712.3|19700.3|3
1741715110000|2025-03-11 17:45:10|19714.8|19702.8|19714|19702|19716.1|19704.1|19714|19702|11
1741715120000|2025-03-11 17:45:20|19714.8|19702.8|19719|19707|19719|19707|19714|19702|6
1741715130000|2025-03-11 17:45:30|19719.8|19707.8|19718.6|19706.6|19720.7|19708.7|19718.6|19706.6|1
1741715140000|2025-03-11 17:45:40|19717.7|19705.7|19720.7|19708.7|19723.2|19711.2|19717.3|19705.3|11
1741715150000|2025-03-11 17:45:50|19719.8|19707.8|19719.8|19707.8|19719.8|19707.8|19719.8|19707.8|4
1741715160000|2025-03-11 17:46:00|19720.7|19708.7|19721.1|19709.1|19721.1|19709.1|19719.8|19707.8|1
1741715170000|2025-03-11 17:46:10|19719.8|19707.8|19711.1|19699.1|19719.8|19707.8|19710.7|19698.7|22
1741715180000|2025-03-11 17:46:20|19710.7|19698.7|19716.1|19704.1|19716.1|19704.1|19710.7|19698.7|8
1741715190000|2025-03-11 17:46:30|19715.7|19703.7|19718.6|19706.6|19718.6|19706.6|19715.3|19703.3|12
1741715200000|2025-03-11 17:46:40|19719.8|19707.8|19721.1|19709.1|19721.1|19709.1|19718.6|19706.6|3
1741715210000|2025-03-11 17:46:50|19723.2|19711.2|19726.1|19714.1|19727.8|19715.8|19723.2|19711.2|3
1741715220000|2025-03-11 17:47:00|19723.2|19711.2|19724.8|19712.8|19724.8|19712.8|19722.3|19710.3|5
1741715230000|2025-03-11 17:47:10|19725.7|19713.7|19727.3|19715.3|19728.2|19716.2|19725.7|19713.7|5
1741715240000|2025-03-11 17:47:20|19724.8|19712.8|19726.5|19714.5|19731.5|19719.5|19724.8|19712.8|31
1741715250000|2025-03-11 17:47:30|19729|19717|19730.3|19718.3|19730.3|19718.3|19728.2|19716.2|1
1741715260000|2025-03-11 17:47:40|19730.7|19718.7|19731.5|19719.5|19732.8|19720.8|19728.7|19716.7|22
1741715270000|2025-03-11 17:47:50|19732.4|19720.4|19730.7|19718.7|19732.8|19720.8|19730.7|19718.7|1
1741715280000|2025-03-11 17:48:00|19729.9|19717.9|19729.9|19717.9|19729.9|19717.9|19727.4|19715.4|6
1741715290000|2025-03-11 17:48:10|19729|19717|19732|19720|19732.8|19720.8|19729|19717|4
1741715300000|2025-03-11 17:48:20|19731.1|19719.1|19733.6|19721.6|19736.1|19724.1|19729.9|19717.9|3
1741715310000|2025-03-11 17:48:30|19738.2|19726.2|19736.5|19724.5|19739.9|19727.9|19736.5|19724.5|23
1741715320000|2025-03-11 17:48:40|19735.7|19723.7|19735.3|19723.3|19736.5|19724.5|19734.9|19722.9|5
1741715330000|2025-03-11 17:48:50|19734.4|19722.4|19734.9|19722.9|19736.1|19724.1|19734|19722|7
1741715340000|2025-03-11 17:49:00|19735.3|19723.3|19734.9|19722.9|19735.3|19723.3|19734.9|19722.9|0
1741715350000|2025-03-11 17:49:10|19735.3|19723.3|19733.6|19721.6|19735.3|19723.3|19733.6|19721.6|6
1741715360000|2025-03-11 17:49:20|19734.5|19722.5|19730.3|19718.3|19734.9|19722.9|19729.9|19717.9|3
1741715370000|2025-03-11 17:49:30|19734.9|19722.9|19734.1|19722.1|19735.3|19723.3|19733.2|19721.2|41
1741715380000|2025-03-11 17:49:40|19733.2|19721.2|19730.7|19718.7|19734.1|19722.1|19730.7|19718.7|18
1741715390000|2025-03-11 17:49:50|19733.2|19721.2|19733.2|19721.2|19733.2|19721.2|19729.9|19717.9|15
1741715400000|2025-03-11 17:50:00|19732.9|19720.9|19738.2|19726.2|19739.5|19727.5|19732.9|19720.9|5
1741715410000|2025-03-11 17:50:10|19736.6|19724.6|19737.4|19725.4|19741.6|19729.6|19736.6|19724.6|27
1741715420000|2025-03-11 17:50:20|19736.6|19724.6|19737.9|19725.9|19739.1|19727.1|19734.9|19722.9|5
1741715430000|2025-03-11 17:50:30|19738.2|19726.2|19742|19730|19742|19730|19737.9|19725.9|2
1741715440000|2025-03-11 17:50:40|19741.6|19729.6|19741.6|19729.6|19742.9|19730.9|19740.7|19728.7|6
1741715450000|2025-03-11 17:50:50|19742.9|19730.9|19743.2|19731.2|19743.2|19731.2|19741.6|19729.6|21
1741715460000|2025-03-11 17:51:00|19742|19730|19739.5|19727.5|19743.2|19731.2|19739.5|19727.5|10
1741715470000|2025-03-11 17:51:10|19738.2|19726.2|19742|19730|19742.8|19730.8|19738.2|19726.2|8
1741715480000|2025-03-11 17:51:20|19742.4|19730.4|19742|19730|19742.4|19730.4|19739.5|19727.5|12
1741715490000|2025-03-11 17:51:30|19740.7|19728.7|19744.5|19732.5|19744.5|19732.5|19740.7|19728.7|3
1741715500000|2025-03-11 17:51:40|19743.2|19731.2|19744.1|19732.1|19744.1|19732.1|19742|19730|7
1741715510000|2025-03-11 17:51:50|19743.2|19731.2|19742.8|19730.8|19743.2|19731.2|19742|19730|1
1741715520000|2025-03-11 17:52:00|19744.1|19732.1|19744.5|19732.5|19746.6|19734.6|19743.2|19731.2|12
1741715530000|2025-03-11 17:52:10|19744.1|19732.1|19742|19730|19744.1|19732.1|19742|19730|6
1741715540000|2025-03-11 17:52:20|19742.4|19730.4|19737.4|19725.4|19742.4|19730.4|19737.4|19725.4|11
1741715550000|2025-03-11 17:52:30|19738.2|19726.2|19737|19725|19738.2|19726.2|19737|19725|1
1741715560000|2025-03-11 17:52:40|19737.4|19725.4|19732.4|19720.4|19737.4|19725.4|19732.4|19720.4|9
1741715570000|2025-03-11 17:52:50|19734.5|19722.5|19732|19720|19734.5|19722.5|19730.7|19718.7|17
1741715580000|2025-03-11 17:53:00|19731.6|19719.6|19732|19720|19732|19720|19731.6|19719.6|2
1741715590000|2025-03-11 17:53:10|19734.5|19722.5|19734.1|19722.1|19736.6|19724.6|19733.2|19721.2|14
1741715600000|2025-03-11 17:53:20|19733.2|19721.2|19732|19720|19734.1|19722.1|19732|19720|1
1741715610000|2025-03-11 17:53:30|19731.6|19719.6|19732.4|19720.4|19732.4|19720.4|19730.7|19718.7|27
1741715620000|2025-03-11 17:53:40|19732.8|19720.8|19724.9|19712.9|19734.9|19722.9|19722.8|19710.8|17
1741715630000|2025-03-11 17:53:50|19723.6|19711.6|19724.9|19712.9|19724.9|19712.9|19723.6|19711.6|26
1741715640000|2025-03-11 17:54:00|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|19726.6|19714.6|23
1741715650000|2025-03-11 17:54:10|19727|19715|19738.6|19726.6|19738.6|19726.6|19727|19715|33
1741715660000|2025-03-11 17:54:20|19738.2|19726.2|19740.3|19728.3|19741.5|19729.5|19737.4|19725.4|21
1741715670000|2025-03-11 17:54:30|19737.4|19725.4|19734.9|19722.9|19738.2|19726.2|19734.9|19722.9|33
1741715680000|2025-03-11 17:54:40|19735.7|19723.7|19734.9|19722.9|19736.1|19724.1|19734.5|19722.5|51
1741715690000|2025-03-11 17:54:50|19734.5|19722.5|19734.9|19722.9|19734.9|19722.9|19733.6|19721.6|32
1741715700000|2025-03-11 17:55:00|19734|19722|19734.9|19722.9|19735.7|19723.7|19733.6|19721.6|13
1741715710000|2025-03-11 17:55:10|19733.6|19721.6|19732|19720|19733.6|19721.6|19730.3|19718.3|18
1741715720000|2025-03-11 17:55:20|19730.7|19718.7|19731.1|19719.1|19731.1|19719.1|19730.7|19718.7|71
1741715730000|2025-03-11 17:55:30|19729.9|19717.9|19729.9|19717.9|19729.9|19717.9|19729.9|19717.9|1
1741715740000|2025-03-11 17:55:40|19730.3|19718.3|19729.9|19717.9|19730.3|19718.3|19729.9|19717.9|1
1741715750000|2025-03-11 17:55:50|19730.3|19718.3|19731.1|19719.1|19731.1|19719.1|19729.9|19717.9|3
1741715760000|2025-03-11 17:56:00|19730.3|19718.3|19731|19719|19732.3|19720.3|19729.9|19717.9|39
1741715770000|2025-03-11 17:56:10|19730.2|19718.2|19732.3|19720.3|19732.3|19720.3|19730.2|19718.2|1
1741715780000|2025-03-11 17:56:20|19731.9|19719.9|19731.9|19719.9|19731.9|19719.9|19731.9|19719.9|8
1741715790000|2025-03-11 17:56:30|19730.7|19718.7|19727.3|19715.3|19730.7|19718.7|19727.3|19715.3|23
1741715800000|2025-03-11 17:56:40|19728.2|19716.2|19718.2|19706.2|19728.2|19716.2|19718.2|19706.2|10
1741715810000|2025-03-11 17:56:50|19719.4|19707.4|19721.9|19709.9|19721.9|19709.9|19718.5|19706.5|14
1741715820000|2025-03-11 17:57:00|19726|19714|19726|19714|19728.2|19716.2|19726|19714|10
1741715830000|2025-03-11 17:57:10|19726.9|19714.9|19718.2|19706.2|19726.9|19714.9|19718.2|19706.2|21
1741715840000|2025-03-11 17:57:20|19718.5|19706.5|19725.3|19713.3|19725.7|19713.7|19718.2|19706.2|31
1741715850000|2025-03-11 17:57:30|19723.5|19711.5|19720.7|19708.7|19723.5|19711.5|19720.7|19708.7|0
1741715860000|2025-03-11 17:57:40|19720.6|19708.6|19720.6|19708.6|19721.5|19709.5|19719.9|19707.9|29
1741715870000|2025-03-11 17:57:50|19720.3|19708.3|19715.3|19703.3|19720.3|19708.3|19714.4|19702.4|32
1741715880000|2025-03-11 17:58:00|19715.6|19703.6|19720.3|19708.3|19725.3|19713.3|19715.6|19703.6|28
1741715890000|2025-03-11 17:58:10|19721.1|19709.1|19715.6|19703.6|19721.1|19709.1|19715.6|19703.6|3
1741715900000|2025-03-11 17:58:20|19715.3|19703.3|19719.4|19707.4|19719.4|19707.4|19714.4|19702.4|75
1741715910000|2025-03-11 17:58:30|19720.3|19708.3|19720.3|19708.3|19721|19709|19717.3|19705.3|46
1741715920000|2025-03-11 17:58:40|19719|19707|19720.6|19708.6|19720.6|19708.6|19719|19707|3
1741715930000|2025-03-11 17:58:50|19722.4|19710.4|19720.3|19708.3|19722.8|19710.8|19719.4|19707.4|20
1741715940000|2025-03-11 17:59:00|19721.5|19709.5|19726.9|19714.9|19726.9|19714.9|19721.5|19709.5|138
1741715950000|2025-03-11 17:59:10|19727.7|19715.7|19727.7|19715.7|19730.2|19718.2|19727.7|19715.7|36
1741715960000|2025-03-11 17:59:20|19728.5|19716.5|19741.1|19729.1|19741.1|19729.1|19727.7|19715.7|88
1741715970000|2025-03-11 17:59:30|19741.5|19729.5|19733.7|19721.7|19752|19740|19733.7|19721.7|348
1741715980000|2025-03-11 17:59:40|19732|19720|19723.7|19711.7|19736.2|19724.2|19723.7|19711.7|507
1741715990000|2025-03-11 17:59:50|19722.9|19710.9|19722.9|19710.9|19723.7|19711.7|19721.2|19709.2|280
1741716000000|2025-03-11 18:00:00|19724.1|19712.1|19722|19710|19724.5|19712.5|19722|19710|85
1741716010000|2025-03-11 18:00:10|19723.3|19711.3|19724.5|19712.5|19724.5|19712.5|19722.8|19710.8|29
1741716020000|2025-03-11 18:00:20|19723.3|19711.3|19724.5|19712.5|19724.9|19712.9|19722.4|19710.4|4
1741716030000|2025-03-11 18:00:30|19722|19710|19719.5|19707.5|19722|19710|19718.3|19706.3|34
1741716040000|2025-03-11 18:00:40|19721.2|19709.2|19719.9|19707.9|19723.3|19711.3|19719.9|19707.9|7
1741716050000|2025-03-11 18:00:50|19719.5|19707.5|19712.8|19700.8|19719.5|19707.5|19712.8|19700.8|50
1741716060000|2025-03-11 18:01:00|19712|19700|19714.9|19702.9|19716.2|19704.2|19710.7|19698.7|76
1741716070000|2025-03-11 18:01:10|19715.8|19703.8|19722.4|19710.4|19723.7|19711.7|19714.9|19702.9|15
1741716080000|2025-03-11 18:01:20|19722.8|19710.8|19720.3|19708.3|19722.8|19710.8|19720.3|19708.3|25
1741716090000|2025-03-11 18:01:30|19721.2|19709.2|19720.3|19708.3|19721.2|19709.2|19719.1|19707.1|6
1741716100000|2025-03-11 18:01:40|19721.6|19709.6|19726.6|19714.6|19726.6|19714.6|19721.6|19709.6|31
1741716110000|2025-03-11 18:01:50|19726.2|19714.2|19727|19715|19728.2|19716.2|19724.5|19712.5|6
1741716120000|2025-03-11 18:02:00|19728.2|19716.2|19727|19715|19729.5|19717.5|19727|19715|3
1741716130000|2025-03-11 18:02:10|19727.8|19715.8|19727.8|19715.8|19727.8|19715.8|19727|19715|9
1741716140000|2025-03-11 18:02:20|19730.3|19718.3|19730.3|19718.3|19730.3|19718.3|19729.5|19717.5|5
1741716150000|2025-03-11 18:02:30|19734.1|19722.1|19731.9|19719.9|19734.1|19722.1|19731.9|19719.9|10
1741716160000|2025-03-11 18:02:40|19730.3|19718.3|19730.3|19718.3|19730.3|19718.3|19729.9|19717.9|28
1741716170000|2025-03-11 18:02:50|19730.7|19718.7|19729.5|19717.5|19731.6|19719.6|19729.5|19717.5|1
1741716180000|2025-03-11 18:03:00|19727.8|19715.8|19726.6|19714.6|19727.8|19715.8|19724.1|19712.1|42
1741716190000|2025-03-11 18:03:10|19726.9|19714.9|19727.8|19715.8|19729.1|19717.1|19726.9|19714.9|3
1741716200000|2025-03-11 18:03:20|19727.3|19715.3|19727.3|19715.3|19727.3|19715.3|19726.1|19714.1|184
1741716210000|2025-03-11 18:03:30|19726.5|19714.5|19725.2|19713.2|19727.3|19715.3|19725.2|19713.2|1
1741716220000|2025-03-11 18:03:40|19724.4|19712.4|19726|19714|19726.9|19714.9|19724.4|19712.4|43
1741716230000|2025-03-11 18:03:50|19726.9|19714.9|19726.9|19714.9|19729.4|19717.4|19726.9|19714.9|12
1741716240000|2025-03-11 18:04:00|19727.7|19715.7|19725.2|19713.2|19727.7|19715.7|19724.4|19712.4|219
1741716250000|2025-03-11 18:04:10|19724.4|19712.4|19726|19714|19726.9|19714.9|19724.4|19712.4|4
1741716260000|2025-03-11 18:04:20|19725.6|19713.6|19724.4|19712.4|19725.6|19713.6|19724.4|19712.4|10
1741716270000|2025-03-11 18:04:30|19723.5|19711.5|19721.4|19709.4|19723.5|19711.5|19720.6|19708.6|35
1741716280000|2025-03-11 18:04:40|19723.1|19711.1|19721|19709|19723.1|19711.1|19718.9|19706.9|238
1741716290000|2025-03-11 18:04:50|19719.3|19707.3|19716.4|19704.4|19720.2|19708.2|19716.4|19704.4|11
1741786200000|2025-03-12 13:30:00|19756.4|19744.4|19795.6|19783.6|19798.1|19786.1|19756.4|19744.4|141
1741786210000|2025-03-12 13:30:10|19796|19784|19794.4|19782.4|19796|19784|19786.5|19774.5|44
1741786220000|2025-03-12 13:30:20|19794.8|19782.8|19793.5|19781.5|19800.3|19788.3|19793.5|19781.5|75
1741786230000|2025-03-12 13:30:30|19791.4|19779.4|19797.8|19785.8|19798.1|19786.1|19788.5|19776.5|21
1741786240000|2025-03-12 13:30:40|19798.6|19786.6|19802.4|19790.4|19808.6|19796.6|19796.9|19784.9|28
1741786250000|2025-03-12 13:30:50|19803.3|19791.3|19815.9|19803.9|19815.9|19803.9|19802.9|19790.9|39
1741786260000|2025-03-12 13:31:00|19818.7|19806.7|19813.4|19801.4|19818.7|19806.7|19810.7|19798.7|38
1741786270000|2025-03-12 13:31:10|19814.6|19802.6|19812.5|19800.5|19814.6|19802.6|19807.1|19795.1|34
1741786280000|2025-03-12 13:31:20|19810.9|19798.9|19816.2|19804.2|19818.4|19806.4|19810.9|19798.9|28
1741786290000|2025-03-12 13:31:30|19817.5|19805.5|19827.8|19815.8|19827.8|19815.8|19816.1|19804.1|59
1741786300000|2025-03-12 13:31:40|19828.6|19816.6|19831.9|19819.9|19835.3|19823.3|19827.8|19815.8|29
1741786310000|2025-03-12 13:31:50|19829.4|19817.4|19831|19819|19831|19819|19826|19814|26
1741786320000|2025-03-12 13:32:00|19831.9|19819.9|19830.6|19818.6|19832.8|19820.8|19826.5|19814.5|54
1741786330000|2025-03-12 13:32:10|19832.8|19820.8|19833.6|19821.6|19833.7|19821.7|19823.2|19811.2|66
1741786340000|2025-03-12 13:32:20|19835.4|19823.4|19835.4|19823.4|19835.4|19823.4|19834.1|19822.1|48
1741786350000|2025-03-12 13:32:30|19851.9|19839.9|19849.9|19837.9|19853.1|19841.1|19847.4|19835.4|101
1741786360000|2025-03-12 13:32:40|19848.6|19836.6|19843.6|19831.6|19852|19840|19843.6|19831.6|53
1741786370000|2025-03-12 13:32:50|19844.5|19832.5|19844|19832|19850.2|19838.2|19842.7|19830.7|42
1741786380000|2025-03-12 13:33:00|19843.1|19831.1|19830.6|19818.6|19843.1|19831.1|19829|19817|27
1741786390000|2025-03-12 13:33:10|19830.2|19818.2|19825.6|19813.6|19833.1|19821.1|19824.4|19812.4|18
1741786400000|2025-03-12 13:33:20|19824.9|19812.9|19825.7|19813.7|19825.7|19813.7|19822.9|19810.9|33
1741786410000|2025-03-12 13:33:30|19825.4|19813.4|19809.9|19797.9|19825.7|19813.7|19808.6|19796.6|31
1741786420000|2025-03-12 13:33:40|19810.2|19798.2|19805.4|19793.4|19811.1|19799.1|19805.4|19793.4|11
1741786430000|2025-03-12 13:33:50|19804.1|19792.1|19803.7|19791.7|19808.7|19796.7|19803.7|19791.7|21
1741786440000|2025-03-12 13:34:00|19803.4|19791.4|19798|19786|19803.4|19791.4|19798|19786|24
1741786450000|2025-03-12 13:34:10|19797.1|19785.1|19795.9|19783.9|19798|19786|19793|19781|14
1741786460000|2025-03-12 13:34:20|19797.6|19785.6|19793.5|19781.5|19797.6|19785.6|19788.1|19776.1|210
1741786470000|2025-03-12 13:34:30|19795.1|19783.1|19793.5|19781.5|19795.1|19783.1|19791.7|19779.7|24
1741786480000|2025-03-12 13:34:40|19794.7|19782.7|19792.6|19780.6|19797.2|19785.2|19792.2|19780.2|24
1741786490000|2025-03-12 13:34:50|19794.7|19782.7|19794|19782|19798.5|19786.5|19788.4|19776.4|143
1741786500000|2025-03-12 13:35:00|19794.3|19782.3|19795.2|19783.2|19796.5|19784.5|19794|19782|14
1741786510000|2025-03-12 13:35:10|19794.8|19782.8|19796.5|19784.5|19799|19787|19794.8|19782.8|5
1741786520000|2025-03-12 13:35:20|19795.6|19783.6|19785.7|19773.7|19795.6|19783.6|19778.2|19766.2|78
1741786530000|2025-03-12 13:35:30|19786.1|19774.1|19786.6|19774.6|19789|19777|19784.1|19772.1|47
1741786540000|2025-03-12 13:35:40|19784.8|19772.8|19792.8|19780.8|19792.8|19780.8|19780.3|19768.3|24
1741786550000|2025-03-12 13:35:50|19793.7|19781.7|19801.6|19789.6|19801.6|19789.6|19792.8|19780.8|9
1741786560000|2025-03-12 13:36:00|19805|19793|19805|19793|19805|19793|19802.1|19790.1|13
1741786570000|2025-03-12 13:36:10|19802.8|19790.8|19798.7|19786.7|19803.7|19791.7|19798.7|19786.7|4
1741786580000|2025-03-12 13:36:20|19797.5|19785.5|19802.5|19790.5|19802.5|19790.5|19797.5|19785.5|9
1741786590000|2025-03-12 13:36:30|19801.6|19789.6|19802.1|19790.1|19802.1|19790.1|19797.8|19785.8|24
1741786600000|2025-03-12 13:36:40|19802.5|19790.5|19799.2|19787.2|19802.5|19790.5|19799.2|19787.2|6
1741786610000|2025-03-12 13:36:50|19797.9|19785.9|19790.4|19778.4|19797.9|19785.9|19790.4|19778.4|83
1741786620000|2025-03-12 13:37:00|19790.8|19778.8|19787.9|19775.9|19790.8|19778.8|19786.3|19774.3|53
1741786630000|2025-03-12 13:37:10|19787.6|19775.6|19790.8|19778.8|19790.8|19778.8|19785.9|19773.9|52
1741786640000|2025-03-12 13:37:20|19793.3|19781.3|19792.6|19780.6|19798.4|19786.4|19791.3|19779.3|98
1741786650000|2025-03-12 13:37:30|19788.8|19776.8|19781.3|19769.3|19788.8|19776.8|19781.3|19769.3|24
1741786660000|2025-03-12 13:37:40|19779.9|19767.9|19779.3|19767.3|19780.2|19768.2|19778.8|19766.8|81
1741786670000|2025-03-12 13:37:50|19776.8|19764.8|19775.1|19763.1|19776.8|19764.8|19775.1|19763.1|12
1741786680000|2025-03-12 13:38:00|19774.3|19762.3|19776.3|19764.3|19780.9|19768.9|19774.3|19762.3|106
1741786690000|2025-03-12 13:38:10|19775.4|19763.4|19771.3|19759.3|19775.9|19763.9|19768.4|19756.4|37
1741786700000|2025-03-12 13:38:20|19770.1|19758.1|19770.1|19758.1|19772.2|19760.2|19768.8|19756.8|2
1741786710000|2025-03-12 13:38:30|19770.9|19758.9|19779.2|19767.2|19779.2|19767.2|19766.3|19754.3|38
1741786720000|2025-03-12 13:38:40|19780.1|19768.1|19783.8|19771.8|19783.8|19771.8|19776.3|19764.3|12
1741786730000|2025-03-12 13:38:50|19783.1|19771.1|19773.6|19761.6|19783.1|19771.1|19773.6|19761.6|100
1741786740000|2025-03-12 13:39:00|19774.8|19762.8|19774.3|19762.3|19776.8|19764.8|19770.1|19758.1|153
1741786750000|2025-03-12 13:39:10|19777.3|19765.3|19774.3|19762.3|19777.3|19765.3|19774.3|19762.3|4
1741786760000|2025-03-12 13:39:20|19774.7|19762.7|19780.2|19768.2|19781.8|19769.8|19774.7|19762.7|5
1741786770000|2025-03-12 13:39:30|19781.1|19769.1|19789.8|19777.8|19789.8|19777.8|19781.1|19769.1|48
1741786780000|2025-03-12 13:39:40|19791.1|19779.1|19779.8|19767.8|19791.1|19779.1|19777.3|19765.3|38
1741786790000|2025-03-12 13:39:50|19780.2|19768.2|19781|19769|19782.8|19770.8|19780.2|19768.2|32
1741786800000|2025-03-12 13:40:00|19780.2|19768.2|19781|19769|19781|19769|19778.5|19766.5|30
1741786810000|2025-03-12 13:40:10|19782.8|19770.8|19780.2|19768.2|19782.8|19770.8|19778.5|19766.5|93
1741786820000|2025-03-12 13:40:20|19778.9|19766.9|19774.3|19762.3|19778.9|19766.9|19773.1|19761.1|23
1741786830000|2025-03-12 13:40:30|19773.9|19761.9|19778.9|19766.9|19781|19769|19773.9|19761.9|13
1741786840000|2025-03-12 13:40:40|19777.7|19765.7|19791.4|19779.4|19794.3|19782.3|19777.7|19765.7|16
1741786850000|2025-03-12 13:40:50|19791.8|19779.8|19789.4|19777.4|19792.7|19780.7|19788.5|19776.5|60
1741786860000|2025-03-12 13:41:00|19789|19777|19791.9|19779.9|19791.9|19779.9|19788.5|19776.5|6
1741786870000|2025-03-12 13:41:10|19793.2|19781.2|19793.9|19781.9|19796|19784|19792.3|19780.3|9
1741786880000|2025-03-12 13:41:20|19794.8|19782.8|19790.8|19778.8|19797.3|19785.3|19790.8|19778.8|104
1741786890000|2025-03-12 13:41:30|19789|19777|19791.2|19779.2|19791.2|19779.2|19788.3|19776.3|13
1741786900000|2025-03-12 13:41:40|19793.7|19781.7|19793.3|19781.3|19793.7|19781.7|19790.8|19778.8|18
1741786910000|2025-03-12 13:41:50|19789.9|19777.9|19789.5|19777.5|19791.2|19779.2|19788.7|19776.7|14
1741786920000|2025-03-12 13:42:00|19788.3|19776.3|19781.2|19769.2|19788.3|19776.3|19781.2|19769.2|29
1741786930000|2025-03-12 13:42:10|19782|19770|19785.3|19773.3|19785.3|19773.3|19780.8|19768.8|21
1741786940000|2025-03-12 13:42:20|19784.9|19772.9|19789|19777|19789|19777|19783.7|19771.7|16
1741786950000|2025-03-12 13:42:30|19789.9|19777.9|19793.7|19781.7|19794.5|19782.5|19789|19777|31
1741786960000|2025-03-12 13:42:40|19795.3|19783.3|19790.8|19778.8|19795.3|19783.3|19790.8|19778.8|89
1741786970000|2025-03-12 13:42:50|19789|19777|19794.9|19782.9|19794.9|19782.9|19788.7|19776.7|11
1741786980000|2025-03-12 13:43:00|19796|19784|19798.7|19786.7|19801.5|19789.5|19796|19784|42
1741786990000|2025-03-12 13:43:10|19796.5|19784.5|19793.3|19781.3|19796.5|19784.5|19792.4|19780.4|8
1741787000000|2025-03-12 13:43:20|19796.2|19784.2|19796.2|19784.2|19797|19785|19796.2|19784.2|14
1741787010000|2025-03-12 13:43:30|19797|19785|19798.7|19786.7|19803.7|19791.7|19796.2|19784.2|71
1741787020000|2025-03-12 13:43:40|19799.5|19787.5|19798.7|19786.7|19800.3|19788.3|19797.8|19785.8|10
1741787030000|2025-03-12 13:43:50|19800.3|19788.3|19809|19797|19809.5|19797.5|19800.3|19788.3|21
1741787040000|2025-03-12 13:44:00|19808.7|19796.7|19811.2|19799.2|19811.2|19799.2|19805.3|19793.3|19
1741787050000|2025-03-12 13:44:10|19810.3|19798.3|19806.5|19794.5|19810.3|19798.3|19805.3|19793.3|30
1741787060000|2025-03-12 13:44:20|19806.2|19794.2|19797.9|19785.9|19807|19795|19797.9|19785.9|39
1741787070000|2025-03-12 13:44:30|19795.8|19783.8|19798.7|19786.7|19800.4|19788.4|19795.8|19783.8|49
1741787080000|2025-03-12 13:44:40|19799|19787|19799|19787|19800.3|19788.3|19798.7|19786.7|6
1741787090000|2025-03-12 13:44:50|19804.5|19792.5|19806.2|19794.2|19807.4|19795.4|19803.3|19791.3|11
1741787100000|2025-03-12 13:45:00|19807.8|19795.8|19808.6|19796.6|19809.5|19797.5|19807.8|19795.8|16
1741787110000|2025-03-12 13:45:10|19809|19797|19809.5|19797.5|19811.6|19799.6|19807.9|19795.9|36
1741787120000|2025-03-12 13:45:20|19809.9|19797.9|19803.3|19791.3|19810.8|19798.8|19802.4|19790.4|15
1741787130000|2025-03-12 13:45:30|19804.1|19792.1|19802.1|19790.1|19804.1|19792.1|19798.8|19786.8|117
1741787140000|2025-03-12 13:45:40|19802.5|19790.5|19799.6|19787.6|19803.8|19791.8|19799.6|19787.6|45
1741787150000|2025-03-12 13:45:50|19798.8|19786.8|19795.9|19783.9|19798.8|19786.8|19795.9|19783.9|131
1741787160000|2025-03-12 13:46:00|19794.6|19782.6|19792.5|19780.5|19795|19783|19792.5|19780.5|52
1741787170000|2025-03-12 13:46:10|19792.9|19780.9|19788.8|19776.8|19794.1|19782.1|19788.8|19776.8|98
1741787180000|2025-03-12 13:46:20|19789.1|19777.1|19795.8|19783.8|19797|19785|19787|19775|35
1741787190000|2025-03-12 13:46:30|19795.4|19783.4|19792.5|19780.5|19795.4|19783.4|19792.1|19780.1|26
1741787200000|2025-03-12 13:46:40|19794.3|19782.3|19797.5|19785.5|19797.5|19785.5|19794.3|19782.3|24
1741787210000|2025-03-12 13:46:50|19800|19788|19805|19793|19805|19793|19800|19788|3
1741787220000|2025-03-12 13:47:00|19804.6|19792.6|19804.6|19792.6|19805|19793|19802.5|19790.5|108
1741787230000|2025-03-12 13:47:10|19805.5|19793.5|19808.4|19796.4|19812.1|19800.1|19805.5|19793.5|13
1741787240000|2025-03-12 13:47:20|19809.3|19797.3|19808.4|19796.4|19811.8|19799.8|19808|19796|9
1741787250000|2025-03-12 13:47:30|19809.3|19797.3|19802.6|19790.6|19809.3|19797.3|19802.6|19790.6|76
1741787260000|2025-03-12 13:47:40|19803|19791|19802.6|19790.6|19803.5|19791.5|19801.8|19789.8|59
1741787270000|2025-03-12 13:47:50|19805.5|19793.5|19808|19796|19808|19796|19801.8|19789.8|19
1741787280000|2025-03-12 13:48:00|19808.4|19796.4|19809.3|19797.3|19809.3|19797.3|19808|19796|22
1741787290000|2025-03-12 13:48:10|19810.1|19798.1|19809.3|19797.3|19810.1|19798.1|19808|19796|44
1741787300000|2025-03-12 13:48:20|19808.9|19796.9|19805.1|19793.1|19808.9|19796.9|19802.6|19790.6|20
1741787310000|2025-03-12 13:48:30|19804.7|19792.7|19803.9|19791.9|19805.5|19793.5|19803.9|19791.9|4
1741787320000|2025-03-12 13:48:40|19803|19791|19805.5|19793.5|19805.5|19793.5|19800.5|19788.5|26
1741787330000|2025-03-12 13:48:50|19806.4|19794.4|19805|19793|19808|19796|19804.6|19792.6|38
1741787340000|2025-03-12 13:49:00|19804.3|19792.3|19803.8|19791.8|19804.6|19792.6|19800.9|19788.9|16
1741787350000|2025-03-12 13:49:10|19802.5|19790.5|19801.3|19789.3|19802.5|19790.5|19800.9|19788.9|7
1741787360000|2025-03-12 13:49:20|19800.9|19788.9|19796.3|19784.3|19801.3|19789.3|19793.4|19781.4|39
1741787370000|2025-03-12 13:49:30|19798.9|19786.9|19801.3|19789.3|19801.3|19789.3|19798.9|19786.9|8
1741787380000|2025-03-12 13:49:40|19800.5|19788.5|19801.3|19789.3|19801.3|19789.3|19799.6|19787.6|19
1741787390000|2025-03-12 13:49:50|19800|19788|19800.9|19788.9|19800.9|19788.9|19800|19788|4
1741787400000|2025-03-12 13:50:00|19801.3|19789.3|19810.4|19798.4|19810.8|19798.8|19801.3|19789.3|84
1741787410000|2025-03-12 13:50:10|19809.5|19797.5|19811.2|19799.2|19813.7|19801.7|19809.5|19797.5|32
1741787420000|2025-03-12 13:50:20|19811.6|19799.6|19811.2|19799.2|19812|19800|19810.8|19798.8|19
1741787430000|2025-03-12 13:50:30|19811.6|19799.6|19812|19800|19814.1|19802.1|19810.4|19798.4|45
1741787440000|2025-03-12 13:50:40|19813.7|19801.7|19822|19810|19822|19810|19813.7|19801.7|17
1741787450000|2025-03-12 13:50:50|19821.1|19809.1|19830.3|19818.3|19830.3|19818.3|19821.1|19809.1|99
1741787460000|2025-03-12 13:51:00|19833.1|19821.1|19824.9|19812.9|19833.1|19821.1|19824.9|19812.9|22
1741787470000|2025-03-12 13:51:10|19825.3|19813.3|19824.5|19812.5|19825.8|19813.8|19824.1|19812.1|76
1741787480000|2025-03-12 13:51:20|19823.6|19811.6|19817|19805|19823.6|19811.6|19817|19805|6
1741787490000|2025-03-12 13:51:30|19818.2|19806.2|19812.9|19800.9|19818.2|19806.2|19812.9|19800.9|11
1741787500000|2025-03-12 13:51:40|19813.2|19801.2|19820.4|19808.4|19823.7|19811.7|19813.2|19801.2|9
1741787510000|2025-03-12 13:51:50|19824.1|19812.1|19825|19813|19826.6|19814.6|19824.1|19812.1|53
1741787520000|2025-03-12 13:52:00|19825.9|19813.9|19825.9|19813.9|19825.9|19813.9|19823.4|19811.4|17
1741787530000|2025-03-12 13:52:10|19825.5|19813.5|19822.1|19810.1|19825.9|19813.9|19822.1|19810.1|1
1741787540000|2025-03-12 13:52:20|19820.5|19808.5|19833|19821|19833.4|19821.4|19820.5|19808.5|17
1741787550000|2025-03-12 13:52:30|19833.4|19821.4|19837.1|19825.1|19840|19828|19833|19821|20
1741787560000|2025-03-12 13:52:40|19836.7|19824.7|19833.4|19821.4|19837.1|19825.1|19833.4|19821.4|134
1741787570000|2025-03-12 13:52:50|19833|19821|19831.2|19819.2|19833|19821|19830.9|19818.9|16
1741787580000|2025-03-12 13:53:00|19832.1|19820.1|19838.4|19826.4|19838.7|19826.7|19832.1|19820.1|10
1741787590000|2025-03-12 13:53:10|19838.7|19826.7|19838.7|19826.7|19840.5|19828.5|19838.4|19826.4|10
1741787600000|2025-03-12 13:53:20|19838.4|19826.4|19837.5|19825.5|19840.9|19828.9|19837.5|19825.5|5
1741787610000|2025-03-12 13:53:30|19838.4|19826.4|19837.5|19825.5|19839.2|19827.2|19837.1|19825.1|3
1741787620000|2025-03-12 13:53:40|19838.4|19826.4|19837.1|19825.1|19838.7|19826.7|19836.2|19824.2|10
1741787630000|2025-03-12 13:53:50|19836.2|19824.2|19837.5|19825.5|19840|19828|19836.2|19824.2|15
1741787640000|2025-03-12 13:54:00|19838.7|19826.7|19835.4|19823.4|19838.7|19826.7|19832.9|19820.9|21
1741787650000|2025-03-12 13:54:10|19835.7|19823.7|19835|19823|19835.9|19823.9|19833.7|19821.7|28
1741787660000|2025-03-12 13:54:20|19834.1|19822.1|19837|19825|19837.5|19825.5|19833.7|19821.7|15
1741787670000|2025-03-12 13:54:30|19836.6|19824.6|19828.7|19816.7|19836.6|19824.6|19828.7|19816.7|42
1741787680000|2025-03-12 13:54:40|19828.4|19816.4|19829.6|19817.6|19832.1|19820.1|19828.4|19816.4|21
1741787690000|2025-03-12 13:54:50|19828.9|19816.9|19827.1|19815.1|19828.9|19816.9|19826.2|19814.2|33
1741787700000|2025-03-12 13:55:00|19827.5|19815.5|19827|19815|19827.5|19815.5|19822.5|19810.5|29
1741787710000|2025-03-12 13:55:10|19828.7|19816.7|19833.7|19821.7|19833.7|19821.7|19828.7|19816.7|27
1741787720000|2025-03-12 13:55:20|19833.4|19821.4|19831.6|19819.6|19833.4|19821.4|19830.9|19818.9|30
1741787730000|2025-03-12 13:55:30|19832|19820|19831.6|19819.6|19832.9|19820.9|19827.5|19815.5|13
1741787740000|2025-03-12 13:55:40|19833.2|19821.2|19839.5|19827.5|19839.5|19827.5|19833.2|19821.2|16
1741787750000|2025-03-12 13:55:50|19838.7|19826.7|19837|19825|19838.7|19826.7|19837|19825|12
1741787760000|2025-03-12 13:56:00|19837.9|19825.9|19839.5|19827.5|19839.5|19827.5|19837|19825|7
1741787770000|2025-03-12 13:56:10|19838.6|19826.6|19839.5|19827.5|19839.5|19827.5|19838.2|19826.2|3
1741787780000|2025-03-12 13:56:20|19837.9|19825.9|19838.2|19826.2|19838.2|19826.2|19837|19825|3
1741787790000|2025-03-12 13:56:30|19837|19825|19837.9|19825.9|19838.2|19826.2|19837|19825|5
1741787800000|2025-03-12 13:56:40|19837|19825|19839.5|19827.5|19839.5|19827.5|19837|19825|19
1741787810000|2025-03-12 13:56:50|19845.4|19833.4|19839.1|19827.1|19846.6|19834.6|19837|19825|18
1741787820000|2025-03-12 13:57:00|19838.2|19826.2|19837.9|19825.9|19840.7|19828.7|19837.9|19825.9|32
1741787830000|2025-03-12 13:57:10|19837|19825|19838.7|19826.7|19839.6|19827.6|19837|19825|13
1741787840000|2025-03-12 13:57:20|||||||||7
1741787850000|2025-03-12 13:57:30|19842|19830|19843.7|19831.7|19843.7|19831.7|19842|19830|5
1741787860000|2025-03-12 13:57:40|19843.3|19831.3|19843.7|19831.7|19843.7|19831.7|19843.3|19831.3|4
1741787870000|2025-03-12 13:57:50|19846.2|19834.2|19847.5|19835.5|19847.5|19835.5|19846.2|19834.2|10
1741787880000|2025-03-12 13:58:00|19846.7|19834.7|19845|19833|19846.7|19834.7|19845|19833|7
1741787890000|2025-03-12 13:58:10|19845.8|19833.8|19847.1|19835.1|19848|19836|19845.8|19833.8|6
1741787900000|2025-03-12 13:58:20|19847.5|19835.5|19848.3|19836.3|19849.6|19837.6|19847.1|19835.1|6
1741787910000|2025-03-12 13:58:30|19849.6|19837.6|19849.2|19837.2|19849.6|19837.6|19848.3|19836.3|1
1741787920000|2025-03-12 13:58:40|19849.6|19837.6|19849.6|19837.6|19849.6|19837.6|19849.2|19837.2|1
1741787930000|2025-03-12 13:58:50|19848.7|19836.7|19845.5|19833.5|19848.7|19836.7|19845.5|19833.5|7
1741787940000|2025-03-12 13:59:00|19844.6|19832.6|19841.7|19829.7|19847.1|19835.1|19839.6|19827.6|17
1741787950000|2025-03-12 13:59:10|19840.8|19828.8|19839.6|19827.6|19842.1|19830.1|19839.6|19827.6|15
1741787960000|2025-03-12 13:59:20|19840.5|19828.5|19832.1|19820.1|19841.7|19829.7|19830.8|19818.8|14
1741787970000|2025-03-12 13:59:30|19832.8|19820.8|19833.7|19821.7|19833.7|19821.7|19832.8|19820.8|6
1741787980000|2025-03-12 13:59:40|19833|19821|19833.7|19821.7|19834.6|19822.6|19831.2|19819.2|3
1741787990000|2025-03-12 13:59:50|19834.5|19822.5|19841.2|19829.2|19841.3|19829.3|19834.5|19822.5|31
1741788000000|2025-03-12 14:00:00|19842.1|19830.1|19840|19828|19844.2|19832.2|19838.7|19826.7|20
1741788010000|2025-03-12 14:00:10|19841.2|19829.2|19841.2|19829.2|19842.5|19830.5|19841.2|19829.2|4
1741788020000|2025-03-12 14:00:20|19844.1|19832.1|19839.6|19827.6|19844.1|19832.1|19836.2|19824.2|19
1741788030000|2025-03-12 14:00:30|19844.6|19832.6|19846.2|19834.2|19849.5|19837.5|19844.6|19832.6|73
1741788040000|2025-03-12 14:00:40|19846.6|19834.6|19847.5|19835.5|19848.7|19836.7|19846.2|19834.2|40
1741788050000|2025-03-12 14:00:50|19847.8|19835.8|19843.7|19831.7|19848.7|19836.7|19843.7|19831.7|9
1741788060000|2025-03-12 14:01:00|19846.2|19834.2|19848.7|19836.7|19848.7|19836.7|19842.5|19830.5|14
1741788070000|2025-03-12 14:01:10|19848.3|19836.3|19848.3|19836.3|19848.3|19836.3|19848.3|19836.3|3
1741788080000|2025-03-12 14:01:20|19848.7|19836.7|19848.7|19836.7|19848.7|19836.7|19845.8|19833.8|14
1741788090000|2025-03-12 14:01:30|19848.3|19836.3|19851.2|19839.2|19851.6|19839.6|19848.3|19836.3|24
1741788100000|2025-03-12 14:01:40|19850.3|19838.3|19850|19838|19850.3|19838.3|19847.1|19835.1|23
1741788110000|2025-03-12 14:01:50|19848.3|19836.3|19843.7|19831.7|19848.3|19836.3|19843.7|19831.7|8
1741788120000|2025-03-12 14:02:00|19845.8|19833.8|19843.7|19831.7|19845.8|19833.8|19843.7|19831.7|7
1741788130000|2025-03-12 14:02:10|19845|19833|19840|19828|19845|19833|19838.7|19826.7|17
1741788140000|2025-03-12 14:02:20|19839.6|19827.6|19838.7|19826.7|19840|19828|19836.2|19824.2|6
1741788150000|2025-03-12 14:02:30|19837|19825|19837.5|19825.5|19838.7|19826.7|19836.2|19824.2|8
1741788160000|2025-03-12 14:02:40|19838.7|19826.7|19841.2|19829.2|19842.1|19830.1|19837.5|19825.5|30
1741788170000|2025-03-12 14:02:50|19842.5|19830.5|19840|19828|19842.5|19830.5|19840|19828|2
1741788180000|2025-03-12 14:03:00|19840.8|19828.8|19838.3|19826.3|19841.2|19829.2|19838.3|19826.3|11
1741788190000|2025-03-12 14:03:10|19837.5|19825.5|19827.5|19815.5|19837.5|19825.5|19826.2|19814.2|15
1741788200000|2025-03-12 14:03:20|19828.7|19816.7|19826.2|19814.2|19830|19818|19826.2|19814.2|8
1741788210000|2025-03-12 14:03:30|19825|19813|19822.5|19810.5|19825|19813|19821.2|19809.2|17
1741788220000|2025-03-12 14:03:40|19821.6|19809.6|19821.2|19809.2|19822.5|19810.5|19819.5|19807.5|6
1741788230000|2025-03-12 14:03:50|19822.8|19810.8|19827.4|19815.4|19827.4|19815.4|19822.5|19810.5|17
1741788240000|2025-03-12 14:04:00|19827.1|19815.1|19826.2|19814.2|19827.1|19815.1|19826.2|19814.2|3
1741788250000|2025-03-12 14:04:10|19826.6|19814.6|19829.9|19817.9|19831.2|19819.2|19826.6|19814.6|9
1741788260000|2025-03-12 14:04:20|19829.1|19817.1|19825.3|19813.3|19829.6|19817.6|19823.7|19811.7|12
1741788270000|2025-03-12 14:04:30|19826.2|19814.2|19826.2|19814.2|19826.2|19814.2|19826.2|19814.2|8
1741788280000|2025-03-12 14:04:40|19824.5|19812.5|19826.2|19814.2|19826.2|19814.2|19823.3|19811.3|5
1741788290000|2025-03-12 14:04:50|19827.1|19815.1|19833.3|19821.3|19833.3|19821.3|19826.2|19814.2|13
1741788300000|2025-03-12 14:05:00|19834.9|19822.9|19835.8|19823.8|19837.4|19825.4|19834.6|19822.6|15
1741788310000|2025-03-12 14:05:10|19834.9|19822.9|19835.8|19823.8|19837.4|19825.4|19834.9|19822.9|2
1741788320000|2025-03-12 14:05:20|19836.2|19824.2|19836.2|19824.2|19838.3|19826.3|19835.8|19823.8|20
1741788330000|2025-03-12 14:05:30|19835.8|19823.8|19835.4|19823.4|19835.8|19823.8|19835.4|19823.4|228
1741788340000|2025-03-12 14:05:40|19835.8|19823.8|19835.4|19823.4|19836.7|19824.7|19835.4|19823.4|99
1741788350000|2025-03-12 14:05:50|19837.2|19825.2|19847.9|19835.9|19847.9|19835.9|19837.2|19825.2|17
1741788360000|2025-03-12 14:06:00|19850.4|19838.4|19850.4|19838.4|19850.4|19838.4|19848.3|19836.3|85
1741788370000|2025-03-12 14:06:10|19851.3|19839.3|19852.9|19840.9|19852.9|19840.9|19851.3|19839.3|8
1741788380000|2025-03-12 14:06:20|19851.2|19839.2|19850.4|19838.4|19851.2|19839.2|19849.2|19837.2|5
1741788390000|2025-03-12 14:06:30|19852.2|19840.2|19847.9|19835.9|19852.9|19840.9|19847.9|19835.9|14
1741788400000|2025-03-12 14:06:40|19848.3|19836.3|19847.9|19835.9|19850.4|19838.4|19847.9|19835.9|9
1741788410000|2025-03-12 14:06:50|19847.6|19835.6|19842.9|19830.9|19847.6|19835.6|19842.9|19830.9|25
1741788420000|2025-03-12 14:07:00|19842.6|19830.6|19843.8|19831.8|19843.8|19831.8|19841.3|19829.3|9
1741788430000|2025-03-12 14:07:10|19842.6|19830.6|19843.4|19831.4|19843.4|19831.4|19842.6|19830.6|12
1741788440000|2025-03-12 14:07:20|19842.2|19830.2|19845.1|19833.1|19845.1|19833.1|19842.2|19830.2|18
1741788450000|2025-03-12 14:07:30|19845.4|19833.4|19847.9|19835.9|19847.9|19835.9|19845.4|19833.4|6
1741788460000|2025-03-12 14:07:40|19847.6|19835.6|19843.8|19831.8|19847.9|19835.9|19843.8|19831.8|472
1741788470000|2025-03-12 14:07:50|19844.7|19832.7|19847.2|19835.2|19848.8|19836.8|19842.2|19830.2|113
1741788480000|2025-03-12 14:08:00|19850.8|19838.8|19858.6|19846.6|19860.2|19848.2|19850.8|19838.8|80
1741788490000|2025-03-12 14:08:10|19857.3|19845.3|19856.6|19844.6|19857.3|19845.3|19854.4|19842.4|47
1741788500000|2025-03-12 14:08:20|19856.9|19844.9|19859.4|19847.4|19859.8|19847.8|19856.9|19844.9|31
1741788510000|2025-03-12 14:08:30|||||||||1
1741788520000|2025-03-12 14:08:40|19861.9|19849.9|19862.8|19850.8|19863.7|19851.7|19861.6|19849.6|16
1741788530000|2025-03-12 14:08:50|19863.7|19851.7|19862.4|19850.4|19863.7|19851.7|19861.2|19849.2|30
1741788540000|2025-03-12 14:09:00|19861.6|19849.6|19869.1|19857.1|19869.1|19857.1|19861.2|19849.2|9
1741788550000|2025-03-12 14:09:10|19867.8|19855.8|19866.2|19854.2|19869.9|19857.9|19866.2|19854.2|9
1741788560000|2025-03-12 14:09:20|19867.1|19855.1|19869.9|19857.9|19869.9|19857.9|19866.2|19854.2|26
1741788570000|2025-03-12 14:09:30|19870.3|19858.3|19869.4|19857.4|19871.6|19859.6|19868.7|19856.7|14
1741788580000|2025-03-12 14:09:40|19869.1|19857.1|19867.4|19855.4|19869.1|19857.1|19866.2|19854.2|34
1741788590000|2025-03-12 14:09:50|19866.6|19854.6|19868.7|19856.7|19868.7|19856.7|19866.2|19854.2|5
1741788600000|2025-03-12 14:10:00|19869.6|19857.6|19872.4|19860.4|19872.4|19860.4|19869.6|19857.6|7
1741788610000|2025-03-12 14:10:10|19872.8|19860.8|19874.1|19862.1|19874.1|19862.1|19871.6|19859.6|8
1741788620000|2025-03-12 14:10:20|19872.8|19860.8|19879.4|19867.4|19881.9|19869.9|19872.8|19860.8|54
1741788630000|2025-03-12 14:10:30|19880.3|19868.3|19884.7|19872.7|19885.6|19873.6|19880.3|19868.3|79
1741788640000|2025-03-12 14:10:40|19884.3|19872.3|19884.3|19872.3|19886.8|19874.8|19883.1|19871.1|19
1741788650000|2025-03-12 14:10:50|19885.2|19873.2|19883.4|19871.4|19885.9|19873.9|19882.7|19870.7|33
1741788660000|2025-03-12 14:11:00|19885.9|19873.9|19897.2|19885.2|19897.2|19885.2|19885.9|19873.9|70
1741788670000|2025-03-12 14:11:10|19894.7|19882.7|19896.7|19884.7|19900.1|19888.1|19893.8|19881.8|31
1741788680000|2025-03-12 14:11:20|19894.2|19882.2|19889.2|19877.2|19894.2|19882.2|19889.2|19877.2|29
1741788690000|2025-03-12 14:11:30|19891.7|19879.7|19891.7|19879.7|19895.4|19883.4|19891.7|19879.7|16
1741788700000|2025-03-12 14:11:40|19892.6|19880.6|19891.3|19879.3|19894.2|19882.2|19891.3|19879.3|30
1741788710000|2025-03-12 14:11:50|19890.9|19878.9|19883.8|19871.8|19890.9|19878.9|19883.8|19871.8|16
1741788720000|2025-03-12 14:12:00|19884.7|19872.7|19883.4|19871.4|19887.2|19875.2|19883.4|19871.4|8
1741788730000|2025-03-12 14:12:10|19882.6|19870.6|19887.6|19875.6|19887.9|19875.9|19882.6|19870.6|47
1741788740000|2025-03-12 14:12:20|19887.9|19875.9|19885.1|19873.1|19888.8|19876.8|19883.8|19871.8|6
1741788750000|2025-03-12 14:12:30|19885.9|19873.9|19892.9|19880.9|19892.9|19880.9|19885.9|19873.9|30
1741788760000|2025-03-12 14:12:40|19893.8|19881.8|19896.7|19884.7|19896.7|19884.7|19893.8|19881.8|3
1741788770000|2025-03-12 14:12:50|19899.2|19887.2|19901.7|19889.7|19902.9|19890.9|19899.2|19887.2|63
1741788780000|2025-03-12 14:13:00|19904.2|19892.2|19904.2|19892.2|19904.6|19892.6|19902.4|19890.4|26
1741788790000|2025-03-12 14:13:10|19904.6|19892.6|19910.8|19898.8|19910.8|19898.8|19904.6|19892.6|17
1741788800000|2025-03-12 14:13:20|19914.6|19902.6|19915.4|19903.4|19915.8|19903.8|19912.4|19900.4|13
1741788810000|2025-03-12 14:13:30|19916.7|19904.7|19918.8|19906.8|19920.4|19908.4|19915.8|19903.8|44
1741788820000|2025-03-12 14:13:40|19918.4|19906.4|19915.1|19903.1|19918.4|19906.4|19914.2|19902.2|3
1741788830000|2025-03-12 14:13:50|19917.9|19905.9|19925|19913|19926.3|19914.3|19917.9|19905.9|10
1741788840000|2025-03-12 14:14:00|19924.2|19912.2|19938.8|19926.8|19938.8|19926.8|19924.2|19912.2|31
1741788850000|2025-03-12 14:14:10|19937.9|19925.9|19941.3|19929.3|19941.3|19929.3|19935.4|19923.4|51
1741788860000|2025-03-12 14:14:20|19940.9|19928.9|19937.2|19925.2|19940.9|19928.9|19937.2|19925.2|19
1741788870000|2025-03-12 14:14:30|19937.5|19925.5|19935.9|19923.9|19937.9|19925.9|19935|19923|23
1741788880000|2025-03-12 14:14:40|19935.5|19923.5|19935|19923|19936.3|19924.3|19933.4|19921.4|18
1741788890000|2025-03-12 14:14:50|19935.4|19923.4|19940.4|19928.4|19941.7|19929.7|19935.4|19923.4|64
1741788900000|2025-03-12 14:15:00|19940|19928|19935.4|19923.4|19940|19928|19934.2|19922.2|94
1741788910000|2025-03-12 14:15:10|19932.8|19920.8|19931.3|19919.3|19932.9|19920.9|19928.8|19916.8|9
1741788920000|2025-03-12 14:15:20|19931.7|19919.7|19924.7|19912.7|19931.7|19919.7|19924.7|19912.7|13
1741788930000|2025-03-12 14:15:30|19924.3|19912.3|19920.4|19908.4|19924.3|19912.3|19915.9|19903.9|17
1741788940000|2025-03-12 14:15:40|19921.3|19909.3|19926.7|19914.7|19926.7|19914.7|19921.3|19909.3|5
1741788950000|2025-03-12 14:15:50|19927.5|19915.5|19918.8|19906.8|19927.5|19915.5|19918.8|19906.8|27
1741788960000|2025-03-12 14:16:00|19919.2|19907.2|19917.2|19905.2|19920.4|19908.4|19914.7|19902.7|19
1741788970000|2025-03-12 14:16:10|19917.5|19905.5|19918.9|19906.9|19921.3|19909.3|19917.5|19905.5|43
1741788980000|2025-03-12 14:16:20|19919.7|19907.7|19915.5|19903.5|19920.2|19908.2|19915.5|19903.5|10
1741788990000|2025-03-12 14:16:30|19916.4|19904.4|19914.8|19902.8|19918.9|19906.9|19913.9|19901.9|26
1741789000000|2025-03-12 14:16:40|19914.4|19902.4|19913.9|19901.9|19914.8|19902.8|19911|19899|8
1741789010000|2025-03-12 14:16:50|19908.9|19896.9|19901|19889|19908.9|19896.9|19900.3|19888.3|23
1741789020000|2025-03-12 14:17:00|19900.7|19888.7|19893.9|19881.9|19901.5|19889.5|19893.9|19881.9|130
1741789030000|2025-03-12 14:17:10|19892.3|19880.3|19887.2|19875.2|19892.3|19880.3|19883.9|19871.9|32
1741789040000|2025-03-12 14:17:20|19888|19876|19879.8|19867.8|19888.4|19876.4|19879.8|19867.8|20
1741789050000|2025-03-12 14:17:30|19881|19869|19873.9|19861.9|19881|19869|19873.2|19861.2|11
1741789060000|2025-03-12 14:17:40|19873.5|19861.5|19873.2|19861.2|19873.5|19861.5|19873.2|19861.2|2
1741789070000|2025-03-12 14:17:50|19873.9|19861.9|19868.9|19856.9|19873.9|19861.9|19868|19856|125
1741789080000|2025-03-12 14:18:00|19869.8|19857.8|19868.5|19856.5|19871|19859|19866.9|19854.9|20
1741789090000|2025-03-12 14:18:10|19867.3|19855.3|19868|19856|19869.8|19857.8|19865.2|19853.2|5
1741789100000|2025-03-12 14:18:20|19868.9|19856.9|19870.5|19858.5|19873.4|19861.4|19867.7|19855.7|56
1741789110000|2025-03-12 14:18:30|19871.4|19859.4|19866.8|19854.8|19871.8|19859.8|19861.4|19849.4|9
1741789120000|2025-03-12 14:18:40|19865.9|19853.9|19867.2|19855.2|19867.2|19855.2|19865.9|19853.9|3
1741789130000|2025-03-12 14:18:50|19866.8|19854.8|19859.7|19847.7|19867.2|19855.2|19859.7|19847.7|58
1741789140000|2025-03-12 14:19:00|19858.8|19846.8|19860.5|19848.5|19862.2|19850.2|19858.4|19846.4|13
1741789150000|2025-03-12 14:19:10|19858|19846|19852.9|19840.9|19858|19846|19847.9|19835.9|79
1741789160000|2025-03-12 14:19:20|19853.8|19841.8|19855|19843|19856.3|19844.3|19850.4|19838.4|18
1741789170000|2025-03-12 14:19:30|19855.4|19843.4|19863.7|19851.7|19863.7|19851.7|19851.2|19839.2|14
1741789180000|2025-03-12 14:19:40|19861.2|19849.2|19858.7|19846.7|19862|19850|19858.3|19846.3|11
1741789190000|2025-03-12 14:19:50|19858.3|19846.3|19856.2|19844.2|19858.7|19846.7|19856.2|19844.2|3
1741789200000|2025-03-12 14:20:00|19851.2|19839.2|19856.2|19844.2|19856.5|19844.5|19849.5|19837.5|20
1741789210000|2025-03-12 14:20:10|19852.8|19840.8|19850.7|19838.7|19852.8|19840.8|19849.4|19837.4|9
1741789220000|2025-03-12 14:20:20|19851.9|19839.9|19856|19844|19856|19844|19851.9|19839.9|23
1741789230000|2025-03-12 14:20:30|19854.8|19842.8|19864.8|19852.8|19865.2|19853.2|19854.8|19842.8|9
1741789240000|2025-03-12 14:20:40|19864.4|19852.4|19867.7|19855.7|19867.7|19855.7|19864.4|19852.4|19
1741789250000|2025-03-12 14:20:50|19867.3|19855.3|19867.3|19855.3|19868.5|19856.5|19863.5|19851.5|7
1741789260000|2025-03-12 14:21:00|19866.9|19854.9|19870.2|19858.2|19871|19859|19866.9|19854.9|14
1741789270000|2025-03-12 14:21:10|19873.2|19861.2|19866|19854|19873.2|19861.2|19866|19854|60
1741789280000|2025-03-12 14:21:20|19866.9|19854.9|19869.8|19857.8|19870.7|19858.7|19866.9|19854.9|3
1741789290000|2025-03-12 14:21:30|19870.7|19858.7|19869.4|19857.4|19870.7|19858.7|19867.8|19855.8|2
1741789300000|2025-03-12 14:21:40|19869|19857|19871.5|19859.5|19872.4|19860.4|19867.8|19855.8|15
1741789310000|2025-03-12 14:21:50|19875.7|19863.7|19876.9|19864.9|19876.9|19864.9|19875.7|19863.7|13
1741789320000|2025-03-12 14:22:00|19878.6|19866.6|19888|19876|19892.3|19880.3|19877.7|19865.7|30
1741789330000|2025-03-12 14:22:10|19887.7|19875.7|19885.7|19873.7|19888|19876|19885.7|19873.7|22
1741789340000|2025-03-12 14:22:20|19886|19874|19876.9|19864.9|19886.9|19874.9|19873.2|19861.2|11
1741789350000|2025-03-12 14:22:30|19876|19864|19877.3|19865.3|19878.5|19866.5|19876|19864|21
1741789360000|2025-03-12 14:22:40|19881.4|19869.4|19891.9|19879.9|19892.7|19880.7|19881.4|19869.4|57
1741789370000|2025-03-12 14:22:50|19892.7|19880.7|19895.2|19883.2|19895.2|19883.2|19892.3|19880.3|25
1741789380000|2025-03-12 14:23:00|19894.4|19882.4|19890.2|19878.2|19897.7|19885.7|19888.5|19876.5|24
1741789390000|2025-03-12 14:23:10|19888.9|19876.9|19882.3|19870.3|19890.2|19878.2|19881.9|19869.9|15
1741789400000|2025-03-12 14:23:20|19880.1|19868.1|19878.9|19866.9|19880.1|19868.1|19878.5|19866.5|0
1741789410000|2025-03-12 14:23:30|19878.5|19866.5|19878.1|19866.1|19878.5|19866.5|19873.5|19861.5|9
1741789420000|2025-03-12 14:23:40|19876.4|19864.4|19879.3|19867.3|19882.6|19870.6|19876|19864|43
1741789430000|2025-03-12 14:23:50|19876.8|19864.8|19873.4|19861.4|19876.8|19864.8|19873.4|19861.4|1
1741789440000|2025-03-12 14:24:00|19873|19861|19872.1|19860.1|19873.9|19861.9|19871.8|19859.8|14
1741789450000|2025-03-12 14:24:10|19871.8|19859.8|19864.3|19852.3|19871.8|19859.8|19862.6|19850.6|14
1741789460000|2025-03-12 14:24:20|19864.6|19852.6|19859.3|19847.3|19864.6|19852.6|19859.3|19847.3|9
1741789470000|2025-03-12 14:24:30|19861.8|19849.8|19864.3|19852.3|19864.3|19852.3|19854.6|19842.6|20
1741789480000|2025-03-12 14:24:40|19865.1|19853.1|19865.9|19853.9|19866.8|19854.8|19864.3|19852.3|78
1741789490000|2025-03-12 14:24:50|19864.3|19852.3|19864.6|19852.6|19866.8|19854.8|19864.3|19852.3|10
1741789500000|2025-03-12 14:25:00|19865.5|19853.5|19862.1|19850.1|19865.5|19853.5|19861.8|19849.8|5
1741789510000|2025-03-12 14:25:10|||||||||36
1741789520000|2025-03-12 14:25:20|19862.5|19850.5|19862.1|19850.1|19864.6|19852.6|19862.1|19850.1|8
1741789530000|2025-03-12 14:25:30|19862.5|19850.5|19862.5|19850.5|19862.5|19850.5|19862.1|19850.1|1
1741789540000|2025-03-12 14:25:40|19862.9|19850.9|19866.3|19854.3|19866.3|19854.3|19862.1|19850.1|8
1741789550000|2025-03-12 14:25:50|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|19867.1|19855.1|0
1741789560000|2025-03-12 14:26:00|19868.8|19856.8|19876.3|19864.3|19877.1|19865.1|19868.8|19856.8|13
1741789570000|2025-03-12 14:26:10|19876.6|19864.6|19872.5|19860.5|19876.6|19864.6|19872.5|19860.5|11
1741789580000|2025-03-12 14:26:20|19873.8|19861.8|19875.4|19863.4|19876.6|19864.6|19871.6|19859.6|13
1741789590000|2025-03-12 14:26:30|19875|19863|19880.4|19868.4|19880.4|19868.4|19874.1|19862.1|3
1741789600000|2025-03-12 14:26:40|19880|19868|19879.1|19867.1|19880|19868|19878.4|19866.4|2
1741789610000|2025-03-12 14:26:50|19881.3|19869.3|19881.3|19869.3|19881.3|19869.3|19881.3|19869.3|8
1741789620000|2025-03-12 14:27:00|19880.4|19868.4|19872.5|19860.5|19880.4|19868.4|19872.5|19860.5|6
1741789630000|2025-03-12 14:27:10|19873.8|19861.8|19876.6|19864.6|19876.6|19864.6|19872.1|19860.1|24
1741789640000|2025-03-12 14:27:20|19877.5|19865.5|19881.6|19869.6|19882.9|19870.9|19876.3|19864.3|17
1741789650000|2025-03-12 14:27:30|19883.3|19871.3|19884.5|19872.5|19885.8|19873.8|19882.4|19870.4|69
1741789660000|2025-03-12 14:27:40|19884.1|19872.1|19889.9|19877.9|19889.9|19877.9|19884.1|19872.1|12
1741789670000|2025-03-12 14:27:50|19888.1|19876.1|19879.9|19867.9|19888.1|19876.1|19879.9|19867.9|29
1741789680000|2025-03-12 14:28:00|19879|19867|19884|19872|19885.6|19873.6|19879|19867|13
1741789690000|2025-03-12 14:28:10|19884.4|19872.4|19881.9|19869.9|19884.4|19872.4|19881.5|19869.5|1
1741789700000|2025-03-12 14:28:20|19879|19867|19879|19867|19879|19867|19879|19867|25
1741789710000|2025-03-12 14:28:30|19878.3|19866.3|19881.5|19869.5|19884|19872|19876.5|19864.5|17
1741789720000|2025-03-12 14:28:40|19880.6|19868.6|19885.6|19873.6|19886.5|19874.5|19880.6|19868.6|8
1741789730000|2025-03-12 14:28:50|19883.1|19871.1|19882.8|19870.8|19883.1|19871.1|19882.8|19870.8|8
1741789740000|2025-03-12 14:29:00|19883.1|19871.1|19884|19872|19884|19872|19882.8|19870.8|0
1741789750000|2025-03-12 14:29:10|19883.1|19871.1|19885.6|19873.6|19885.6|19873.6|19881.5|19869.5|3
1741789760000|2025-03-12 14:29:20|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|1
1741789770000|2025-03-12 14:29:30|19888.1|19876.1|19880.6|19868.6|19888.1|19876.1|19879.8|19867.8|5
1741789780000|2025-03-12 14:29:40|19881.5|19869.5|19881.5|19869.5|19881.5|19869.5|19880.6|19868.6|1
1741789790000|2025-03-12 14:29:50|19880.3|19868.3|19893.1|19881.1|19893.1|19881.1|19880.3|19868.3|22
1741789800000|2025-03-12 14:30:00|19894.4|19882.4|19889|19877|19894.4|19882.4|19889|19877|22
1741789810000|2025-03-12 14:30:10|19888.6|19876.6|19891.1|19879.1|19892.8|19880.8|19888.6|19876.6|27
1741789820000|2025-03-12 14:30:20|19891.5|19879.5|19886.1|19874.1|19891.5|19879.5|19886.1|19874.1|11
1741789830000|2025-03-12 14:30:30|19885.3|19873.3|19889|19877|19889.8|19877.8|19885.3|19873.3|2
1741789840000|2025-03-12 14:30:40|19889.4|19877.4|19889.4|19877.4|19889.4|19877.4|19889.4|19877.4|5
1741789850000|2025-03-12 14:30:50|19889|19877|19881.1|19869.1|19889|19877|19881.1|19869.1|6
1741789860000|2025-03-12 14:31:00|19881.5|19869.5|19887.4|19875.4|19887.4|19875.4|19881.5|19869.5|6
1741789870000|2025-03-12 14:31:10|19886.5|19874.5|19887.8|19875.8|19887.8|19875.8|19886.1|19874.1|14
1741789880000|2025-03-12 14:31:20|19888.6|19876.6|19884|19872|19888.6|19876.6|19883.6|19871.6|2
1741789890000|2025-03-12 14:31:30|19886.1|19874.1|19887.8|19875.8|19891.5|19879.5|19886.1|19874.1|10
1741789900000|2025-03-12 14:31:40|19888.6|19876.6|19889|19877|19889|19877|19887.4|19875.4|1
1741789910000|2025-03-12 14:31:50|19891.1|19879.1|19889.9|19877.9|19891.5|19879.5|19889.9|19877.9|9
1741789920000|2025-03-12 14:32:00|19889|19877|19879.5|19867.5|19889.9|19877.9|19879.5|19867.5|34
1741789930000|2025-03-12 14:32:10|19879.1|19867.1|19875.7|19863.7|19879.5|19867.5|19875.7|19863.7|19
1741789940000|2025-03-12 14:32:20|19877.4|19865.4|19875.7|19863.7|19878.2|19866.2|19875.7|19863.7|16
1741789950000|2025-03-12 14:32:30|19875.4|19863.4|19868.2|19856.2|19875.4|19863.4|19868.2|19856.2|40
1741789960000|2025-03-12 14:32:40|19867.9|19855.9|19864.5|19852.5|19869.5|19857.5|19864.5|19852.5|13
1741789970000|2025-03-12 14:32:50|19864.9|19852.9|19872|19860|19872|19860|19864.9|19852.9|11
1741789980000|2025-03-12 14:33:00|19872.4|19860.4|19877.5|19865.5|19881.1|19869.1|19872.4|19860.4|31
1741789990000|2025-03-12 14:33:10|19876.6|19864.6|19880|19868|19881.6|19869.6|19876.6|19864.6|4
1741790000000|2025-03-12 14:33:20|19880.4|19868.4|19889.1|19877.1|19889.1|19877.1|19880.4|19868.4|5
1741790010000|2025-03-12 14:33:30|19889.5|19877.5|19890.4|19878.4|19891.6|19879.6|19888.7|19876.7|5
1741790020000|2025-03-12 14:33:40|19891.6|19879.6|19893.4|19881.4|19894.1|19882.1|19891.6|19879.6|5
1741790030000|2025-03-12 14:33:50|19892.5|19880.5|19886.2|19874.2|19892.5|19880.5|19886.2|19874.2|9
1741790040000|2025-03-12 14:34:00|19885.9|19873.9|19886.6|19874.6|19886.6|19874.6|19884.6|19872.6|6
1741790050000|2025-03-12 14:34:10|19886.2|19874.2|19886.6|19874.6|19886.6|19874.6|19885.4|19873.4|7
1741790060000|2025-03-12 14:34:20|19885.4|19873.4|19885|19873|19885.4|19873.4|19885|19873|14
1741790070000|2025-03-12 14:34:30|19885.9|19873.9|19890|19878|19890|19878|19885|19873|6
1741790080000|2025-03-12 14:34:40|19888.4|19876.4|19894.1|19882.1|19895|19883|19888.4|19876.4|10
1741790090000|2025-03-12 14:34:50|19895.4|19883.4|19904.1|19892.1|19904.1|19892.1|19895.4|19883.4|42
1741790100000|2025-03-12 14:35:00|19902.9|19890.9|19902.9|19890.9|19904.1|19892.1|19898.2|19886.2|8
1741790110000|2025-03-12 14:35:10|19902|19890|19907.5|19895.5|19910.4|19898.4|19902|19890|6
1741790120000|2025-03-12 14:35:20|19909.1|19897.1|19910|19898|19910.4|19898.4|19909.1|19897.1|14
1741790130000|2025-03-12 14:35:30|19911.6|19899.6|19912.9|19900.9|19915.4|19903.4|19911.2|19899.2|19
1741790140000|2025-03-12 14:35:40|19912|19900|19912.9|19900.9|19912.9|19900.9|19911.6|19899.6|3
1741790150000|2025-03-12 14:35:50|19914.6|19902.6|19921.6|19909.6|19921.6|19909.6|19914.6|19902.6|23
1741790160000|2025-03-12 14:36:00|19920.4|19908.4|19921.6|19909.6|19921.6|19909.6|19919.1|19907.1|5
1741790170000|2025-03-12 14:36:10|19920.7|19908.7|19924.6|19912.6|19926.6|19914.6|19920.7|19908.7|9
1741790180000|2025-03-12 14:36:20|19925|19913|19922.1|19910.1|19925.9|19913.9|19922.1|19910.1|46
1741790190000|2025-03-12 14:36:30|19919.6|19907.6|19913.4|19901.4|19919.6|19907.6|19913.4|19901.4|12
1741790200000|2025-03-12 14:36:40|19912.5|19900.5|19916.6|19904.6|19916.6|19904.6|19910|19898|54
1741790210000|2025-03-12 14:36:50|19917|19905|19912.9|19900.9|19917|19905|19912.9|19900.9|6
1741790220000|2025-03-12 14:37:00|19912.5|19900.5|19912.9|19900.9|19916.2|19904.2|19911.6|19899.6|42
1741790230000|2025-03-12 14:37:10|19915|19903|19917.9|19905.9|19917.9|19905.9|19912.9|19900.9|39
1741790240000|2025-03-12 14:37:20|19917|19905|19917.9|19905.9|19917.9|19905.9|19915.7|19903.7|3
1741790250000|2025-03-12 14:37:30|19917.8|19905.8|19921.1|19909.1|19921.6|19909.6|19917.8|19905.8|5
1741790260000|2025-03-12 14:37:40|19922|19910|19934|19922|19938.1|19926.1|19922|19910|62
1741790270000|2025-03-12 14:37:50|19935.2|19923.2|19938.1|19926.1|19938.1|19926.1|19935.2|19923.2|16
1741790280000|2025-03-12 14:38:00|19939|19927|19934|19922|19939|19927|19933.6|19921.6|8
1741790290000|2025-03-12 14:38:10|19934.4|19922.4|19935.2|19923.2|19937.4|19925.4|19934|19922|8
1741790300000|2025-03-12 14:38:20|19934.4|19922.4|19940.2|19928.2|19940.2|19928.2|19933.6|19921.6|21
1741790310000|2025-03-12 14:38:30|19941.1|19929.1|19941.5|19929.5|19941.9|19929.9|19940.2|19928.2|18
1741790320000|2025-03-12 14:38:40|19940.6|19928.6|19939|19927|19940.6|19928.6|19936.5|19924.5|13
1741790330000|2025-03-12 14:38:50|19938.6|19926.6|19948.5|19936.5|19949.2|19937.2|19938.6|19926.6|27
1741790340000|2025-03-12 14:39:00|19949.3|19937.3|19949.7|19937.7|19950.6|19938.6|19949.3|19937.3|2
1741790350000|2025-03-12 14:39:10|19951|19939|19948.5|19936.5|19951|19939|19948.5|19936.5|8
1741790360000|2025-03-12 14:39:20|19948.1|19936.1|19941.8|19929.8|19948.1|19936.1|19941.8|19929.8|58
1741790370000|2025-03-12 14:39:30|19942.7|19930.7|19941.5|19929.5|19942.7|19930.7|19941.5|19929.5|2
1741790380000|2025-03-12 14:39:40|19941.1|19929.1|19936.5|19924.5|19941.1|19929.1|19935.2|19923.2|13
1741790390000|2025-03-12 14:39:50|19936.8|19924.8|19936.1|19924.1|19938.6|19926.6|19936.1|19924.1|1
1741790400000|2025-03-12 14:40:00|19933.6|19921.6|19934.8|19922.8|19934.8|19922.8|19931.8|19919.8|3
1741790410000|2025-03-12 14:40:10|19934|19922|19935.2|19923.2|19935.2|19923.2|19931.1|19919.1|14
1741790420000|2025-03-12 14:40:20|19934.3|19922.3|19935.2|19923.2|19935.6|19923.6|19934|19922|7
1741790430000|2025-03-12 14:40:30|19935.6|19923.6|19934.5|19922.5|19936.1|19924.1|19933.2|19921.2|27
1741790440000|2025-03-12 14:40:40|19934.1|19922.1|19937.8|19925.8|19938.2|19926.2|19933.2|19921.2|6
1741790450000|2025-03-12 14:40:50|19939.5|19927.5|19941.1|19929.1|19942|19930|19939.5|19927.5|4
1741790460000|2025-03-12 14:41:00|19940.7|19928.7|19940.7|19928.7|19941.1|19929.1|19940.7|19928.7|1
1741790470000|2025-03-12 14:41:10|19936.6|19924.6|19936.6|19924.6|19937.8|19925.8|19936.6|19924.6|19
1741790480000|2025-03-12 14:41:20|19937|19925|19932.8|19920.8|19937|19925|19932.8|19920.8|2
1741790490000|2025-03-12 14:41:30|||||||||1
1741790500000|2025-03-12 14:41:40|19931.1|19919.1|19937.8|19925.8|19937.8|19925.8|19930.3|19918.3|15
1741790510000|2025-03-12 14:41:50|19937|19925|19935.7|19923.7|19938.2|19926.2|19935.3|19923.3|4
1741790520000|2025-03-12 14:42:00|19938.7|19926.7|19938.6|19926.6|19944|19932|19938.6|19926.6|36
1741790530000|2025-03-12 14:42:10|19939|19927|19939.8|19927.8|19941.1|19929.1|19937.3|19925.3|11
1741790540000|2025-03-12 14:42:20|19938.6|19926.6|19934.5|19922.5|19938.6|19926.6|19934.5|19922.5|19
1741790550000|2025-03-12 14:42:30|19935.7|19923.7|19935.3|19923.3|19937.8|19925.8|19935.2|19923.2|8
1741790560000|2025-03-12 14:42:40|19934.1|19922.1|19931.6|19919.6|19934.1|19922.1|19930.3|19918.3|14
1741790570000|2025-03-12 14:42:50|19930.3|19918.3|19927.8|19915.8|19931.6|19919.6|19927|19915|4
1741790580000|2025-03-12 14:43:00|19926.6|19914.6|19922.8|19910.8|19926.6|19914.6|19922.5|19910.5|8
1741790590000|2025-03-12 14:43:10|19923.7|19911.7|19930.7|19918.7|19930.7|19918.7|19922.8|19910.8|10
1741790600000|2025-03-12 14:43:20|19931.6|19919.6|19929.1|19917.1|19931.6|19919.6|19929.1|19917.1|7
1741790610000|2025-03-12 14:43:30|19928.7|19916.7|19923.7|19911.7|19928.7|19916.7|19920.7|19908.7|26
1741790620000|2025-03-12 14:43:40|19924.6|19912.6|19914.6|19902.6|19925|19913|19914.6|19902.6|9
1741790630000|2025-03-12 14:43:50|19915.4|19903.4|19916.2|19904.2|19916.2|19904.2|19914.9|19902.9|12
1741790640000|2025-03-12 14:44:00|19918.2|19906.2|19917.4|19905.4|19919.1|19907.1|19917.4|19905.4|8
1741790650000|2025-03-12 14:44:10|19918.3|19906.3|19918.3|19906.3|19918.7|19906.7|19917.1|19905.1|7
1741790660000|2025-03-12 14:44:20|19918.7|19906.7|19920.4|19908.4|19920.8|19908.8|19917.1|19905.1|30
1741790670000|2025-03-12 14:44:30|19919.6|19907.6|19916.3|19904.3|19920.4|19908.4|19916.3|19904.3|18
1741790680000|2025-03-12 14:44:40|19915.9|19903.9|19913.8|19901.8|19915.9|19903.9|19913.8|19901.8|4
1741790690000|2025-03-12 14:44:50|19912.2|19900.2|19913.4|19901.4|19915.9|19903.9|19911.3|19899.3|29
1741790700000|2025-03-12 14:45:00|19914.3|19902.3|19915.1|19903.1|19915.1|19903.1|19912.2|19900.2|5
1741790710000|2025-03-12 14:45:10|19914.7|19902.7|19909.7|19897.7|19914.7|19902.7|19909.7|19897.7|7
1741790720000|2025-03-12 14:45:20|19908.8|19896.8|19909.3|19897.3|19909.7|19897.7|19908.1|19896.1|2
1741790730000|2025-03-12 14:45:30|19910.1|19898.1|19908.4|19896.4|19911.8|19899.8|19908.4|19896.4|4
1741790740000|2025-03-12 14:45:40|19908.1|19896.1|19914.7|19902.7|19914.7|19902.7|19908.1|19896.1|6
1741790750000|2025-03-12 14:45:50|19913.8|19901.8|19915.1|19903.1|19917.2|19905.2|19913.8|19901.8|2
1741790760000|2025-03-12 14:46:00|19916.3|19904.3|19915.9|19903.9|19917.2|19905.2|19913.1|19901.1|6
1741790770000|2025-03-12 14:46:10|19916.8|19904.8|19917.2|19905.2|19918.1|19906.1|19916.8|19904.8|2
1741790780000|2025-03-12 14:46:20|19919.2|19907.2|19918.4|19906.4|19920.9|19908.9|19917.2|19905.2|20
1741790790000|2025-03-12 14:46:30|19919.3|19907.3|19919.7|19907.7|19919.7|19907.7|19918.4|19906.4|1
1741790800000|2025-03-12 14:46:40|19918.8|19906.8|19920.1|19908.1|19920.9|19908.9|19918.8|19906.8|14
1741790810000|2025-03-12 14:46:50|19920.9|19908.9|19920.1|19908.1|19920.9|19908.9|19919.7|19907.7|4
1741790820000|2025-03-12 14:47:00|19920.9|19908.9|19922.9|19910.9|19923.8|19911.8|19920.9|19908.9|6
1741790830000|2025-03-12 14:47:10|19923.8|19911.8|19925.1|19913.1|19925.1|19913.1|19923.8|19911.8|15
1741790840000|2025-03-12 14:47:20|19923.8|19911.8|19921.3|19909.3|19925.1|19913.1|19921.3|19909.3|3
1741790850000|2025-03-12 14:47:30|19922.6|19910.6|19922.2|19910.2|19922.6|19910.6|19921.8|19909.8|6
1741790860000|2025-03-12 14:47:40|19922.6|19910.6|19927.6|19915.6|19927.6|19915.6|19922.6|19910.6|10
1741790870000|2025-03-12 14:47:50|19927.9|19915.9|19925.1|19913.1|19932.6|19920.6|19925.1|19913.1|10
1741790880000|2025-03-12 14:48:00|19924.7|19912.7|19923.4|19911.4|19924.7|19912.7|19923.1|19911.1|1
1741790890000|2025-03-12 14:48:10|19923.1|19911.1|19925.6|19913.6|19925.9|19913.9|19923.1|19911.1|2
1741790900000|2025-03-12 14:48:20|19925.9|19913.9|19927.2|19915.2|19927.2|19915.2|19920.6|19908.6|27
1741790910000|2025-03-12 14:48:30|19925.9|19913.9|19917.2|19905.2|19925.9|19913.9|19916.8|19904.8|11
1741790920000|2025-03-12 14:48:40|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|19917.2|19905.2|4
1741790930000|2025-03-12 14:48:50|19917.2|19905.2|19917.2|19905.2|19918.4|19906.4|19915.9|19903.9|3
1741790940000|2025-03-12 14:49:00|19916.3|19904.3|19916.8|19904.8|19917.2|19905.2|19915.9|19903.9|6
1741790950000|2025-03-12 14:49:10|19915.9|19903.9|19920.9|19908.9|19921.8|19909.8|19915.9|19903.9|6
1741790960000|2025-03-12 14:49:20|19921.8|19909.8|19918.4|19906.4|19922.2|19910.2|19918.4|19906.4|7
1741790970000|2025-03-12 14:49:30|19918.8|19906.8|19920|19908|19920.5|19908.5|19918.8|19906.8|7
1741790980000|2025-03-12 14:49:40|19919.7|19907.7|19920.9|19908.9|19920.9|19908.9|19919.7|19907.7|3
1741790990000|2025-03-12 14:49:50|19920.5|19908.5|19924.2|19912.2|19931.7|19919.7|19920.5|19908.5|60
1741791000000|2025-03-12 14:50:00|19925.8|19913.8|19925.4|19913.4|19925.8|19913.8|19924.2|19912.2|7
1741791010000|2025-03-12 14:50:10|19926.7|19914.7|19927.2|19915.2|19927.2|19915.2|19923.8|19911.8|59
1741791020000|2025-03-12 14:50:20|19926.3|19914.3|19922.9|19910.9|19926.3|19914.3|19921.3|19909.3|15
1741791030000|2025-03-12 14:50:30|19922.5|19910.5|19921.7|19909.7|19922.5|19910.5|19920.4|19908.4|3
1741791040000|2025-03-12 14:50:40|19920.4|19908.4|19920.9|19908.9|19920.9|19908.9|19918.8|19906.8|11
1741791050000|2025-03-12 14:50:50|19921.3|19909.3|19923.8|19911.8|19923.8|19911.8|19921.3|19909.3|2
1741791060000|2025-03-12 14:51:00|19924.2|19912.2|19923.4|19911.4|19925|19913|19922.5|19910.5|5
1741791070000|2025-03-12 14:51:10|19923.8|19911.8|19923.4|19911.4|19923.8|19911.8|19923.4|19911.4|0
1741791080000|2025-03-12 14:51:20|19922.2|19910.2|19923.4|19911.4|19923.4|19911.4|19922.2|19910.2|13
1741791090000|2025-03-12 14:51:30|19922.3|19910.3|19918|19906|19922.3|19910.3|19918|19906|5
1741791100000|2025-03-12 14:51:40|19914.7|19902.7|19912.2|19900.2|19914.7|19902.7|19912.2|19900.2|4
1741791110000|2025-03-12 14:51:50|19913|19901|19914.3|19902.3|19915.5|19903.5|19913|19901|1
1741791120000|2025-03-12 14:52:00|19914.7|19902.7|19913.8|19901.8|19914.7|19902.7|19913|19901|12
1741791130000|2025-03-12 14:52:10|19915.5|19903.5|19918.4|19906.4|19918.4|19906.4|19915.5|19903.5|1
1741791140000|2025-03-12 14:52:20|19918|19906|19917.2|19905.2|19918.4|19906.4|19917.2|19905.2|0
1741791150000|2025-03-12 14:52:30|19916.3|19904.3|19918.4|19906.4|19920|19908|19915.9|19903.9|11
1741791160000|2025-03-12 14:52:40|||||||||6
1741791170000|2025-03-12 14:52:50|19917.2|19905.2|19918|19906|19920.9|19908.9|19917.2|19905.2|3
1741791180000|2025-03-12 14:53:00|19918.4|19906.4|19924.3|19912.3|19925|19913|19918.4|19906.4|7
1741791190000|2025-03-12 14:53:10|19923.4|19911.4|19923.4|19911.4|19924.3|19912.3|19920.5|19908.5|3
1741791200000|2025-03-12 14:53:20|19925|19913|19921.8|19909.8|19926.8|19914.8|19920.9|19908.9|10
1741791210000|2025-03-12 14:53:30|19920.5|19908.5|19918.4|19906.4|19920.5|19908.5|19918.4|19906.4|5
1741791230000|2025-03-12 14:53:50|19919.3|19907.3|19919.3|19907.3|19920.5|19908.5|19919.3|19907.3|3
1741791240000|2025-03-12 14:54:00|19919.7|19907.7|19919.7|19907.7|19920.9|19908.9|19919.3|19907.3|7
1741791250000|2025-03-12 14:54:10|19920.9|19908.9|19925|19913|19925.9|19913.9|19920.9|19908.9|8
1741791260000|2025-03-12 14:54:20|19925.9|19913.9|19923.8|19911.8|19926.3|19914.3|19923.8|19911.8|4
1741791270000|2025-03-12 14:54:30|19927.2|19915.2|19925.9|19913.9|19928.8|19916.8|19925.9|19913.9|9
1741791280000|2025-03-12 14:54:40|19923.8|19911.8|19920.5|19908.5|19923.8|19911.8|19920.5|19908.5|4
1741791290000|2025-03-12 14:54:50|19918|19906|19915.5|19903.5|19918|19906|19914.7|19902.7|23
1741791300000|2025-03-12 14:55:00|19918|19906|19913.9|19901.9|19918|19906|19913.9|19901.9|10
1741791310000|2025-03-12 14:55:10|19914.3|19902.3|19913|19901|19915.5|19903.5|19913|19901|8
1741791320000|2025-03-12 14:55:20|19915.5|19903.5|19915.5|19903.5|19915.5|19903.5|19915.5|19903.5|5
1741791330000|2025-03-12 14:55:30|19918|19906|19915.5|19903.5|19918|19906|19915.5|19903.5|2
1741791340000|2025-03-12 14:55:40|19911.3|19899.3|19912.1|19900.1|19912.1|19900.1|19911.3|19899.3|35
1741791350000|2025-03-12 14:55:50|19911.3|19899.3|19913.8|19901.8|19913.8|19901.8|19911.3|19899.3|5
1741791360000|2025-03-12 14:56:00|19914.1|19902.1|19917.5|19905.5|19917.5|19905.5|19913.8|19901.8|2
1741791370000|2025-03-12 14:56:10|19918.4|19906.4|19916.3|19904.3|19918.8|19906.8|19916.3|19904.3|1
1741791380000|2025-03-12 14:56:20|19913.8|19901.8|19916.3|19904.3|19916.3|19904.3|19913.8|19901.8|6
1741791390000|2025-03-12 14:56:30|19918|19906|19918.8|19906.8|19918.8|19906.8|19918|19906|2
1741791400000|2025-03-12 14:56:40|19916.6|19904.6|19918.8|19906.8|19918.8|19906.8|19916.6|19904.6|3
1741791410000|2025-03-12 14:56:50|19923.8|19911.8|19920.9|19908.9|19923.8|19911.8|19920.5|19908.5|6
1741791420000|2025-03-12 14:57:00|19920.5|19908.5|19912.9|19900.9|19920.5|19908.5|19912.9|19900.9|31
1741791430000|2025-03-12 14:57:10|19913.3|19901.3|19910.4|19898.4|19914.1|19902.1|19909.5|19897.5|5
1741791440000|2025-03-12 14:57:20|19911.6|19899.6|19914.1|19902.1|19915.4|19903.4|19911.6|19899.6|7
1741791450000|2025-03-12 14:57:30|19912.9|19900.9|19909.5|19897.5|19912.9|19900.9|19909.5|19897.5|9
1741791460000|2025-03-12 14:57:40|||||||||2
1741791470000|2025-03-12 14:57:50|19914.1|19902.1|19918.6|19906.6|19919|19907|19914.1|19902.1|18
1741791480000|2025-03-12 14:58:00|19918.3|19906.3|19920.8|19908.8|19920.8|19908.8|19918.3|19906.3|17
1741791490000|2025-03-12 14:58:10|19921.6|19909.6|19919.9|19907.9|19923.6|19911.6|19919.9|19907.9|14
1741791500000|2025-03-12 14:58:20|19920.4|19908.4|19922|19910|19922|19910|19920.4|19908.4|39
1741791510000|2025-03-12 14:58:30|19924.9|19912.9|19919.9|19907.9|19924.9|19912.9|19919.9|19907.9|18
1741791520000|2025-03-12 14:58:40|19919|19907|19917.4|19905.4|19919.9|19907.9|19917.4|19905.4|2
1741791530000|2025-03-12 14:58:50|19917.8|19905.8|19909.9|19897.9|19918.1|19906.1|19909.9|19897.9|47
1741791540000|2025-03-12 14:59:00|19911.1|19899.1|19911.1|19899.1|19912|19900|19909.9|19897.9|5
1741791550000|2025-03-12 14:59:10|19912.4|19900.4|19908.6|19896.6|19912.4|19900.4|19908.6|19896.6|7
1741791560000|2025-03-12 14:59:20|19904.5|19892.5|19908.6|19896.6|19909|19897|19903.6|19891.6|34
1741791570000|2025-03-12 14:59:30|19910.3|19898.3|19912.8|19900.8|19913.6|19901.6|19910.3|19898.3|2
1741791580000|2025-03-12 14:59:40|19913.6|19901.6|19909.5|19897.5|19913.6|19901.6|19909.5|19897.5|9
1741791590000|2025-03-12 14:59:50|19908.6|19896.6|19913.6|19901.6|19913.8|19901.8|19908.3|19896.3|9
1741791600000|2025-03-12 15:00:00|19911.1|19899.1|19909.9|19897.9|19911.1|19899.1|19907.8|19895.8|18
1741791610000|2025-03-12 15:00:10|19909|19897|19924|19912|19924.5|19912.5|19909|19897|17
1741791620000|2025-03-12 15:00:20|19924.4|19912.4|19926.1|19914.1|19932.4|19920.4|19924.4|19912.4|16
1741791630000|2025-03-12 15:00:30|19926.5|19914.5|19939|19927|19939|19927|19926.5|19914.5|14
1741791640000|2025-03-12 15:00:40|19939.4|19927.4|19940.6|19928.6|19944|19932|19939.4|19927.4|16
1741791650000|2025-03-12 15:00:50|19939.8|19927.8|19939.8|19927.8|19940.6|19928.6|19939.8|19927.8|0
1741791660000|2025-03-12 15:01:00|19941|19929|19944|19932|19944|19932|19941|19929|4
1741791670000|2025-03-12 15:01:10|19943.1|19931.1|19939.4|19927.4|19943.1|19931.1|19939.4|19927.4|12
1741791680000|2025-03-12 15:01:20|19937.3|19925.3|19936.9|19924.9|19937.8|19925.8|19936.5|19924.5|4
1741791690000|2025-03-12 15:01:30|19938|19926|19946.5|19934.5|19946.5|19934.5|19938|19926|5
1741791700000|2025-03-12 15:01:40|19945.6|19933.6|19944.8|19932.8|19946.5|19934.5|19944.4|19932.4|13
1741791710000|2025-03-12 15:01:50|19945.6|19933.6|19946.9|19934.9|19948.1|19936.1|19945.6|19933.6|1
1741791720000|2025-03-12 15:02:00|19954|19942|19954.8|19942.8|19955.1|19943.1|19948.5|19936.5|27
1741791730000|2025-03-12 15:02:10|19953.5|19941.5|19944.4|19932.4|19953.5|19941.5|19944.4|19932.4|24
1741791740000|2025-03-12 15:02:20|19945.3|19933.3|19946.9|19934.9|19947.8|19935.8|19945.3|19933.3|10
1741791750000|2025-03-12 15:02:30|19946|19934|19943.3|19931.3|19946|19934|19942|19930|40
1741791760000|2025-03-12 15:02:40|19942.4|19930.4|19945.6|19933.6|19947.8|19935.8|19942.4|19930.4|48
1741791770000|2025-03-12 15:02:50|19949.9|19937.9|19947.4|19935.4|19949.9|19937.9|19946.5|19934.5|26
1741791780000|2025-03-12 15:03:00|19944.9|19932.9|19948.6|19936.6|19949.9|19937.9|19944.9|19932.9|6
1741791790000|2025-03-12 15:03:10|19949.9|19937.9|19944.9|19932.9|19950.2|19938.2|19944.9|19932.9|8
1741791800000|2025-03-12 15:03:20|19948.6|19936.6|19950.2|19938.2|19950.2|19938.2|19948.6|19936.6|3
1741791810000|2025-03-12 15:03:30|19952.4|19940.4|19952.4|19940.4|19952.7|19940.7|19952.4|19940.4|3
1741791820000|2025-03-12 15:03:40|19952|19940|19952.4|19940.4|19952.4|19940.4|19952|19940|2
1741791830000|2025-03-12 15:03:50|19952.7|19940.7|19954.5|19942.5|19954.5|19942.5|19952.5|19940.5|20
1741791840000|2025-03-12 15:04:00|19952|19940|19953.7|19941.7|19954.1|19942.1|19952|19940|4
1741791850000|2025-03-12 15:04:10|19954.5|19942.5|19943.7|19931.7|19954.5|19942.5|19943.7|19931.7|20
1741791860000|2025-03-12 15:04:20|19944.1|19932.1|19949.1|19937.1|19949.1|19937.1|19944.1|19932.1|6
1741791870000|2025-03-12 15:04:30|19948.2|19936.2|19952|19940|19953.2|19941.2|19948.2|19936.2|8
1741791880000|2025-03-12 15:04:40|19951.6|19939.6|19949.1|19937.1|19952|19940|19949.1|19937.1|3
1741791890000|2025-03-12 15:04:50|19947|19935|19947.9|19935.9|19947.9|19935.9|19947|19935|2
1741791900000|2025-03-12 15:05:00|19948.7|19936.7|19950.4|19938.4|19951.2|19939.2|19948.7|19936.7|2
1741791910000|2025-03-12 15:05:10|19951.2|19939.2|19962.1|19950.1|19962.5|19950.5|19950.4|19938.4|42
1741791920000|2025-03-12 15:05:20|19961.2|19949.2|19958.4|19946.4|19961.2|19949.2|19957.1|19945.1|5
1741791930000|2025-03-12 15:05:30|19955.9|19943.9|19955.9|19943.9|19956.2|19944.2|19952.5|19940.5|6
1741791940000|2025-03-12 15:05:40|19956.7|19944.7|19966.2|19954.2|19966.2|19954.2|19956.7|19944.7|15
1741791950000|2025-03-12 15:05:50|19965|19953|19970.4|19958.4|19970.4|19958.4|19965|19953|7
1741791960000|2025-03-12 15:06:00|19970|19958|19962|19950|19971.2|19959.2|19961.6|19949.6|10
1741791970000|2025-03-12 15:06:10|19960.4|19948.4|19968.2|19956.2|19970.4|19958.4|19960.4|19948.4|35
1741791980000|2025-03-12 15:06:20|19967.5|19955.5|19964.1|19952.1|19967.5|19955.5|19964.1|19952.1|22
1741791990000|2025-03-12 15:06:30|19963.7|19951.7|19955.4|19943.4|19963.7|19951.7|19955|19943|11
1741792000000|2025-03-12 15:06:40|19954.1|19942.1|19952.9|19940.9|19955|19943|19950.7|19938.7|7
1741792010000|2025-03-12 15:06:50|19953.7|19941.7|19947|19935|19955.4|19943.4|19947|19935|2
1741792020000|2025-03-12 15:07:00|19947.9|19935.9|19947|19935|19947.9|19935.9|19945.4|19933.4|17
1741792030000|2025-03-12 15:07:10|19945.4|19933.4|19929.5|19917.5|19945.4|19933.4|19929.5|19917.5|18
1741792040000|2025-03-12 15:07:20|19932|19920|19932|19920|19932.9|19920.9|19930.7|19918.7|5
1741792050000|2025-03-12 15:07:30|19931.2|19919.2|19929.5|19917.5|19931.2|19919.2|19929.5|19917.5|16
1741792060000|2025-03-12 15:07:40|19930.4|19918.4|19929.5|19917.5|19930.4|19918.4|19929.5|19917.5|14
1741792070000|2025-03-12 15:07:50|19925.7|19913.7|19922|19910|19925.7|19913.7|19920.7|19908.7|4
1741792080000|2025-03-12 15:08:00|19923.2|19911.2|19920.7|19908.7|19923.6|19911.6|19920.7|19908.7|7
1741792090000|2025-03-12 15:08:10|19920.4|19908.4|19920.7|19908.7|19920.7|19908.7|19920.4|19908.4|3
1741792100000|2025-03-12 15:08:20|19921.6|19909.6|19922|19910|19922|19910|19921.6|19909.6|0
1741792110000|2025-03-12 15:08:30|19922.5|19910.5|19923.2|19911.2|19923.2|19911.2|19920.7|19908.7|5
1741792120000|2025-03-12 15:08:40|19922|19910|19916.1|19904.1|19925.4|19913.4|19916.1|19904.1|19
1741792130000|2025-03-12 15:08:50|19918.2|19906.2|19919.1|19907.1|19920.4|19908.4|19915.7|19903.7|3
1741792140000|2025-03-12 15:09:00|19919.5|19907.5|19919.5|19907.5|19920.7|19908.7|19919.1|19907.1|8
1741792150000|2025-03-12 15:09:10|19920.3|19908.3|19928.2|19916.2|19928.2|19916.2|19918.2|19906.2|24
1741792160000|2025-03-12 15:09:20|19929.5|19917.5|19921.6|19909.6|19929.5|19917.5|19920.7|19908.7|5
1741792170000|2025-03-12 15:09:30|19922|19910|19914.1|19902.1|19922|19910|19913.2|19901.2|6
1741792180000|2025-03-12 15:09:40|19913.2|19901.2|19912|19900|19915.3|19903.3|19912|19900|6
1741792190000|2025-03-12 15:09:50|19913.2|19901.2|19910.3|19898.3|19915|19903|19910.3|19898.3|8
1741792200000|2025-03-12 15:10:00|19911.1|19899.1|19913.2|19901.2|19914.1|19902.1|19911.1|19899.1|5
1741792210000|2025-03-12 15:10:10|19915.3|19903.3|19918.2|19906.2|19918.2|19906.2|19913.2|19901.2|4
1741792220000|2025-03-12 15:10:20|19916.6|19904.6|19915|19903|19916.6|19904.6|19915|19903|3
1741792230000|2025-03-12 15:10:30|19914.1|19902.1|19910.7|19898.7|19914.1|19902.1|19908.2|19896.2|7
1741792240000|2025-03-12 15:10:40|19911.6|19899.6|19912|19900|19913.2|19901.2|19910.7|19898.7|2
1741792250000|2025-03-12 15:10:50|19907.5|19895.5|19903.2|19891.2|19907.5|19895.5|19902.8|19890.8|12
1741792260000|2025-03-12 15:11:00|19903.6|19891.6|19898.2|19886.2|19905|19893|19896.6|19884.6|16
1741792270000|2025-03-12 15:11:10|19900|19888|19903.2|19891.2|19903.2|19891.2|19900|19888|10
1741792280000|2025-03-12 15:11:20|19902.8|19890.8|19899.1|19887.1|19902.8|19890.8|19897.8|19885.8|10
1741792290000|2025-03-12 15:11:30|19897.8|19885.8|19903.2|19891.2|19903.2|19891.2|19897.8|19885.8|20
1741792300000|2025-03-12 15:11:40|19902.8|19890.8|19902|19890|19902.8|19890.8|19900.3|19888.3|3
1741792310000|2025-03-12 15:11:50|19902.3|19890.3|19905.7|19893.7|19905.7|19893.7|19901.6|19889.6|37
1741792320000|2025-03-12 15:12:00|19908.2|19896.2|19910.7|19898.7|19910.7|19898.7|19907.8|19895.8|5
1741792330000|2025-03-12 15:12:10|19911.1|19899.1|19912|19900|19913.2|19901.2|19910.7|19898.7|3
1741792340000|2025-03-12 15:12:20|19912.8|19900.8|19925.3|19913.3|19925.3|19913.3|19912|19900|23
1741792350000|2025-03-12 15:12:30|19925.7|19913.7|19920|19908|19925.7|19913.7|19920|19908|23
1741792360000|2025-03-12 15:12:40|19920.7|19908.7|19927|19915|19927|19915|19920.7|19908.7|26
1741792370000|2025-03-12 15:12:50|19926.6|19914.6|19929.1|19917.1|19930.3|19918.3|19926.6|19914.6|15
1741792380000|2025-03-12 15:13:00|19930.3|19918.3|19930.3|19918.3|19932.5|19920.5|19929.1|19917.1|6
1741792390000|2025-03-12 15:13:10|19930.7|19918.7|19923.6|19911.6|19935.2|19923.2|19923.6|19911.6|19
1741792400000|2025-03-12 15:13:20|19922.7|19910.7|19927.7|19915.7|19927.7|19915.7|19922|19910|8
1741792410000|2025-03-12 15:13:30|19927.3|19915.3|19927.3|19915.3|19929|19917|19927|19915|10
1741792420000|2025-03-12 15:13:40|19924.8|19912.8|19924.8|19912.8|19926.1|19914.1|19923.6|19911.6|4
1741792430000|2025-03-12 15:13:50|19925.2|19913.2|19932.2|19920.2|19934|19922|19925.2|19913.2|8
1741792440000|2025-03-12 15:14:00|19933.1|19921.1|19936|19924|19936|19924|19933.1|19921.1|3
1741792450000|2025-03-12 15:14:10|19938.1|19926.1|19940.6|19928.6|19940.6|19928.6|19936.8|19924.8|5
1741792460000|2025-03-12 15:14:20|19939.3|19927.3|19934|19922|19939.3|19927.3|19934|19922|17
1741792470000|2025-03-12 15:14:30|19935.7|19923.7|19929.8|19917.8|19936.5|19924.5|19929|19917|1
1741792480000|2025-03-12 15:14:40|19926.5|19914.5|19926.5|19914.5|19926.8|19914.8|19925.2|19913.2|1
1741792490000|2025-03-12 15:14:50|19928.1|19916.1|19926.5|19914.5|19929|19917|19926.5|19914.5|9
1741792500000|2025-03-12 15:15:00|19928.6|19916.6|19924|19912|19928.6|19916.6|19924|19912|3
1741792510000|2025-03-12 15:15:10|19924.3|19912.3|19924|19912|19926.1|19914.1|19922.3|19910.3|10
1741792520000|2025-03-12 15:15:20|19923.6|19911.6|19929|19917|19929|19917|19922.7|19910.7|7
1741792530000|2025-03-12 15:15:30|19931.5|19919.5|19931.1|19919.1|19931.5|19919.5|19929|19917|3
1741792540000|2025-03-12 15:15:40|19930.2|19918.2|19926.5|19914.5|19931.1|19919.1|19924.8|19912.8|1
1741792550000|2025-03-12 15:15:50|19925.6|19913.6|19914.3|19902.3|19925.6|19913.6|19914.3|19902.3|11
1741792560000|2025-03-12 15:16:00|19913.6|19901.6|19913.6|19901.6|19913.6|19901.6|19911.8|19899.8|5
1741792570000|2025-03-12 15:16:10|19913.2|19901.2|19917.3|19905.3|19917.3|19905.3|19911.1|19899.1|9
1741792580000|2025-03-12 15:16:20|19917.7|19905.7|19920.7|19908.7|19920.7|19908.7|19917.3|19905.3|2
1741792590000|2025-03-12 15:16:30|19921.1|19909.1|19922.7|19910.7|19923.6|19911.6|19920.2|19908.2|7
1741792600000|2025-03-12 15:16:40|19921.4|19909.4|19918.2|19906.2|19921.4|19909.4|19918.2|19906.2|7
1741792610000|2025-03-12 15:16:50|19916.4|19904.4|19917.3|19905.3|19917.3|19905.3|19914.8|19902.8|4
1741792620000|2025-03-12 15:17:00|19913.9|19901.9|19912.8|19900.8|19916.6|19904.6|19912.3|19900.3|73
1741792630000|2025-03-12 15:17:10|19914.1|19902.1|19914.4|19902.4|19916.6|19904.6|19913.2|19901.2|10
1741792640000|2025-03-12 15:17:20|19913.6|19901.6|19912.3|19900.3|19913.6|19901.6|19911.9|19899.9|94
1741792660000|2025-03-12 15:17:40|19912.7|19900.7|19919.8|19907.8|19921.1|19909.1|19912.7|19900.7|4
1741792670000|2025-03-12 15:17:50|19920.2|19908.2|19920.2|19908.2|19922.7|19910.7|19919.8|19907.8|9
1741792680000|2025-03-12 15:18:00|19920.6|19908.6|19923.1|19911.1|19923.1|19911.1|19920.6|19908.6|20
1741792690000|2025-03-12 15:18:10|19928.1|19916.1|19922.7|19910.7|19928.1|19916.1|19922.7|19910.7|4
1741792700000|2025-03-12 15:18:20|19921.8|19909.8|19913.9|19901.9|19921.8|19909.8|19913.9|19901.9|11
1741792710000|2025-03-12 15:18:30|19914.3|19902.3|19922.2|19910.2|19922.2|19910.2|19913.9|19901.9|12
1741792720000|2025-03-12 15:18:40|19921.8|19909.8|19920.6|19908.6|19924.3|19912.3|19920.6|19908.6|3
1741792730000|2025-03-12 15:18:50|19920.2|19908.2|19923.9|19911.9|19923.9|19911.9|19920.2|19908.2|1
1741792740000|2025-03-12 15:19:00|19921.8|19909.8|19920.2|19908.2|19921.8|19909.8|19920.2|19908.2|1
1741792750000|2025-03-12 15:19:10|19920.6|19908.6|19918.4|19906.4|19922.2|19910.2|19917.9|19905.9|11
1741792760000|2025-03-12 15:19:20|19919.3|19907.3|19918.8|19906.8|19920.1|19908.1|19917.9|19905.9|6
1741792770000|2025-03-12 15:19:30|19919.7|19907.7|19917.9|19905.9|19921.3|19909.3|19916.7|19904.7|7
1741792780000|2025-03-12 15:19:40|19916.3|19904.3|19913.8|19901.8|19916.7|19904.7|19913.8|19901.8|13
1741792790000|2025-03-12 15:19:50|19914.7|19902.7|19911.7|19899.7|19914.7|19902.7|19911.7|19899.7|4
1741792800000|2025-03-12 15:20:00|19910.8|19898.8|19910.3|19898.3|19910.8|19898.8|19905.8|19893.8|17
1741792810000|2025-03-12 15:20:10|19911.9|19899.9|19921.6|19909.6|19921.9|19909.9|19911.6|19899.6|33
1741792820000|2025-03-12 15:20:20|19923.3|19911.3|19919.9|19907.9|19924.4|19912.4|19919.9|19907.9|16
1741792830000|2025-03-12 15:20:30|19919.1|19907.1|19914.4|19902.4|19919.1|19907.1|19914.4|19902.4|2
1741792840000|2025-03-12 15:20:40|19916.2|19904.2|19916.2|19904.2|19916.2|19904.2|19915.3|19903.3|2
1741792850000|2025-03-12 15:20:50|19915.3|19903.3|19901.2|19889.2|19915.3|19903.3|19899.1|19887.1|70
1741792860000|2025-03-12 15:21:00|19900.3|19888.3|19900.3|19888.3|19900.3|19888.3|19899.9|19887.9|2
1741792870000|2025-03-12 15:21:10|19901.6|19889.6|19904.1|19892.1|19904.1|19892.1|19900.7|19888.7|5
1741792880000|2025-03-12 15:21:20|19903.7|19891.7|19904.9|19892.9|19904.9|19892.9|19903.7|19891.7|38
1741792890000|2025-03-12 15:21:30|19904.1|19892.1|19904.1|19892.1|19904.1|19892.1|19903.2|19891.2|91
1741792900000|2025-03-12 15:21:40|19899.7|19887.7|19904.1|19892.1|19904.1|19892.1|19899.7|19887.7|46
1741792910000|2025-03-12 15:21:50|19903.7|19891.7|19903.7|19891.7|19903.7|19891.7|19903.7|19891.7|1
1741792920000|2025-03-12 15:22:00|19903.3|19891.3|19900.7|19888.7|19903.3|19891.3|19900.7|19888.7|3
1741792930000|2025-03-12 15:22:10|19904.1|19892.1|19904.1|19892.1|19904.1|19892.1|19903.2|19891.2|19
1741792940000|2025-03-12 15:22:20|19903.2|19891.2|19904.1|19892.1|19904.1|19892.1|19903.2|19891.2|6
1741792950000|2025-03-12 15:22:30|19904.9|19892.9|19908.2|19896.2|19908.2|19896.2|19904.9|19892.9|65
1741792960000|2025-03-12 15:22:40|19909.9|19897.9|19901.9|19889.9|19910.3|19898.3|19901.9|19889.9|16
1741792970000|2025-03-12 15:22:50|19904.1|19892.1|19904.4|19892.4|19904.9|19892.9|19904.1|19892.1|11
1741792980000|2025-03-12 15:23:00|19902.8|19890.8|19899.1|19887.1|19902.8|19890.8|19899.1|19887.1|13
1741792990000|2025-03-12 15:23:10|19899.9|19887.9|19902.8|19890.8|19903.2|19891.2|19899.9|19887.9|10
1741793000000|2025-03-12 15:23:20|19901.6|19889.6|19903.2|19891.2|19903.2|19891.2|19901.6|19889.6|6
1741793010000|2025-03-12 15:23:30|19904|19892|19906.5|19894.5|19908.2|19896.2|19904|19892|4
1741793020000|2025-03-12 15:23:40|19906.9|19894.9|19906.2|19894.2|19906.9|19894.9|19905.3|19893.3|2
1741793030000|2025-03-12 15:23:50|19905.3|19893.3|19905.3|19893.3|19906.2|19894.2|19905.3|19893.3|1
1741793040000|2025-03-12 15:24:00|19905.7|19893.7|19909|19897|19909|19897|19905.3|19893.3|9
1741793050000|2025-03-12 15:24:10|19909.4|19897.4|19907|19895|19910.3|19898.3|19907|19895|4
1741793060000|2025-03-12 15:24:20|19906.7|19894.7|19904.5|19892.5|19906.7|19894.7|19904.5|19892.5|2
1741793070000|2025-03-12 15:24:30|19902.4|19890.4|19901.2|19889.2|19903.7|19891.7|19901.2|19889.2|3
1741793080000|2025-03-12 15:24:40|19902|19890|19899.9|19887.9|19902.4|19890.4|19899.9|19887.9|3
1741793090000|2025-03-12 15:24:50|19903.3|19891.3|19904.5|19892.5|19904.9|19892.9|19903.3|19891.3|4
1741793100000|2025-03-12 15:25:00|19904.9|19892.9|19908.3|19896.3|19908.3|19896.3|19904.5|19892.5|2
1741793110000|2025-03-12 15:25:10|19907.9|19895.9|19909.2|19897.2|19909.2|19897.2|19907|19895|60
1741793120000|2025-03-12 15:25:20|19908.8|19896.8|19911.3|19899.3|19913.8|19901.8|19907.2|19895.2|10
1741793130000|2025-03-12 15:25:30|19907.5|19895.5|19906.3|19894.3|19910.2|19898.2|19905|19893|9
1741793140000|2025-03-12 15:25:40|19905|19893|19906.3|19894.3|19906.3|19894.3|19905|19893|8
1741793150000|2025-03-12 15:25:50|19905.9|19893.9|19905.9|19893.9|19906.3|19894.3|19905.4|19893.4|7
1741793160000|2025-03-12 15:26:00|19905|19893|19905.4|19893.4|19906.3|19894.3|19902.9|19890.9|5
1741793170000|2025-03-12 15:26:10|19905.5|19893.5|19906.8|19894.8|19907.7|19895.7|19903|19891|55
1741793180000|2025-03-12 15:26:20|19907.7|19895.7|19906.8|19894.8|19908.4|19896.4|19906.8|19894.8|3
1741793190000|2025-03-12 15:26:30|19904.7|19892.7|19904.7|19892.7|19905.5|19893.5|19904.7|19892.7|0
1741793200000|2025-03-12 15:26:40|19903.4|19891.4|19904.7|19892.7|19904.7|19892.7|19903.4|19891.4|3
1741793210000|2025-03-12 15:26:50|19905|19893|19909.3|19897.3|19909.3|19897.3|19904.7|19892.7|4
1741793220000|2025-03-12 15:27:00|19908.4|19896.4|19908|19896|19910.5|19898.5|19908|19896|6
1741793230000|2025-03-12 15:27:10|19908.4|19896.4|19908.4|19896.4|19909.3|19897.3|19908.4|19896.4|5
1741793250000|2025-03-12 15:27:30|||||||||2
1741793260000|2025-03-12 15:27:40|19908|19896|19905.5|19893.5|19908|19896|19905.5|19893.5|1
1741793270000|2025-03-12 15:27:50|19904.7|19892.7|19904.7|19892.7|19908|19896|19900.9|19888.9|9
1741793280000|2025-03-12 15:28:00|19905|19893|19907.2|19895.2|19908|19896|19905|19893|8
1741793290000|2025-03-12 15:28:10|19909.3|19897.3|19910.5|19898.5|19911.8|19899.8|19909.3|19897.3|1
1741793300000|2025-03-12 15:28:20|19908|19896|19908.4|19896.4|19908.4|19896.4|19906.7|19894.7|13
1741793310000|2025-03-12 15:28:30|19907.2|19895.2|19904.3|19892.3|19907.2|19895.2|19901.7|19889.7|11
1741793320000|2025-03-12 15:28:40|19903.4|19891.4|19902.2|19890.2|19905.5|19893.5|19902.2|19890.2|10
1741793330000|2025-03-12 15:28:50|19901.8|19889.8|19909.7|19897.7|19909.7|19897.7|19901.8|19889.8|7
1741793340000|2025-03-12 15:29:00|19908.4|19896.4|19910.9|19898.9|19910.9|19898.9|19908.4|19896.4|4
1741793350000|2025-03-12 15:29:10|19911.3|19899.3|19910|19898|19912.1|19900.1|19907.9|19895.9|22
1741793360000|2025-03-12 15:29:20|19907.9|19895.9|19909.6|19897.6|19909.6|19897.6|19907.5|19895.5|6
1741793370000|2025-03-12 15:29:30|19910|19898|19915.4|19903.4|19915.8|19903.8|19909.1|19897.1|15
1741793380000|2025-03-12 15:29:40|19915.8|19903.8|19915.8|19903.8|19915.8|19903.8|19915.8|19903.8|7
1741793390000|2025-03-12 15:29:50|19915.4|19903.4|19913.3|19901.3|19915.4|19903.4|19911.6|19899.6|9
1741793400000|2025-03-12 15:30:00|19914.5|19902.5|19918.3|19906.3|19919.5|19907.5|19914.5|19902.5|16
1741793410000|2025-03-12 15:30:10|19919.5|19907.5|19914.5|19902.5|19919.9|19907.9|19914.5|19902.5|3
1741793420000|2025-03-12 15:30:20|19915.8|19903.8|19920.3|19908.3|19920.3|19908.3|19913.6|19901.6|20
1741793430000|2025-03-12 15:30:30|19919.9|19907.9|19921.1|19909.1|19921.1|19909.1|19919.9|19907.9|1
1741793440000|2025-03-12 15:30:40|19918.3|19906.3|19916.6|19904.6|19920.4|19908.4|19913.3|19901.3|26
1741793450000|2025-03-12 15:30:50|19915.8|19903.8|19908.3|19896.3|19915.8|19903.8|19908.3|19896.3|9
1741793460000|2025-03-12 15:31:00|19907.9|19895.9|19907.9|19895.9|19909.5|19897.5|19907.9|19895.9|3
1741793470000|2025-03-12 15:31:10|19906.6|19894.6|19907|19895|19907|19895|19900.8|19888.8|6
1741793480000|2025-03-12 15:31:20|19906.1|19894.1|19912.4|19900.4|19912.4|19900.4|19906.1|19894.1|3
1741793490000|2025-03-12 15:31:30|19912|19900|19912|19900|19914.1|19902.1|19912|19900|6
1741793500000|2025-03-12 15:31:40|19911.6|19899.6|19910.8|19898.8|19912|19900|19909.5|19897.5|1
1741793510000|2025-03-12 15:31:50|19912|19900|19911.1|19899.1|19912.4|19900.4|19911.1|19899.1|15
1741793520000|2025-03-12 15:32:00|19912|19900|19919.5|19907.5|19919.5|19907.5|19912|19900|4
1741793530000|2025-03-12 15:32:10|19919.9|19907.9|19922|19910|19922.4|19910.4|19919.9|19907.9|6
1741793540000|2025-03-12 15:32:20|19921.6|19909.6|19919.9|19907.9|19921.6|19909.6|19919.5|19907.5|1
1741793550000|2025-03-12 15:32:30|19924.9|19912.9|19928.6|19916.6|19928.6|19916.6|19924.9|19912.9|9
1741793560000|2025-03-12 15:32:40|19927.4|19915.4|19925.8|19913.8|19928.3|19916.3|19925.8|19913.8|0
1741793570000|2025-03-12 15:32:50|19923.6|19911.6|19922.4|19910.4|19923.6|19911.6|19922|19910|3
1741793580000|2025-03-12 15:33:00|19922|19910|19919.1|19907.1|19922|19910|19919.1|19907.1|23
1741793590000|2025-03-12 15:33:10|19917.9|19905.9|19915.8|19903.8|19917.9|19905.9|19914.9|19902.9|1
1741793600000|2025-03-12 15:33:20|19916.6|19904.6|19915.8|19903.8|19916.6|19904.6|19915.8|19903.8|7
1741793610000|2025-03-12 15:33:30|19916.5|19904.5|19923.6|19911.6|19923.6|19911.6|19916.5|19904.5|8
1741793620000|2025-03-12 15:33:40|19923.3|19911.3|19928.6|19916.6|19928.6|19916.6|19923.3|19911.3|5
1741793630000|2025-03-12 15:33:50|19928.3|19916.3|19929.9|19917.9|19929.9|19917.9|19927.4|19915.4|6
1741793640000|2025-03-12 15:34:00|19928.3|19916.3|19929.5|19917.5|19929.5|19917.5|19926.5|19914.5|9
1741793650000|2025-03-12 15:34:10|19928.6|19916.6|19926.1|19914.1|19928.6|19916.6|19926.1|19914.1|3
1741793660000|2025-03-12 15:34:20|19924.9|19912.9|19924.1|19912.1|19924.9|19912.9|19924.1|19912.1|12
1741793670000|2025-03-12 15:34:30|19924.5|19912.5|19924.9|19912.9|19924.9|19912.9|19924.5|19912.5|2
1741793680000|2025-03-12 15:34:40|19927|19915|19918.6|19906.6|19927|19915|19918.6|19906.6|2
1741793690000|2025-03-12 15:34:50|19919.5|19907.5|19919.9|19907.9|19920.8|19908.8|19918.6|19906.6|4
1741793700000|2025-03-12 15:35:00|19920.8|19908.8|19922|19910|19922|19910|19919.5|19907.5|7
1741793710000|2025-03-12 15:35:10|19922.4|19910.4|19922.9|19910.9|19922.9|19910.9|19922|19910|9
1741793730000|2025-03-12 15:35:30|19923.3|19911.3|19927|19915|19927|19915|19922.4|19910.4|6
1741793740000|2025-03-12 15:35:40|19925.8|19913.8|19924.1|19912.1|19925.8|19913.8|19923.2|19911.2|3
1741793750000|2025-03-12 15:35:50|19923.2|19911.2|19922.4|19910.4|19924.5|19912.5|19922.4|19910.4|1
1741793760000|2025-03-12 15:36:00|19921.5|19909.5|19916.6|19904.6|19922|19910|19912|19900|68
1741793770000|2025-03-12 15:36:10|19915.7|19903.7|19915.4|19903.4|19915.7|19903.7|19915|19903|3
1741793780000|2025-03-12 15:36:20|19915|19903|19912.5|19900.5|19915.4|19903.4|19912.5|19900.5|2
1741793790000|2025-03-12 15:36:30|19913.4|19901.4|19912.5|19900.5|19913.4|19901.4|19912.5|19900.5|1
1741793800000|2025-03-12 15:36:40|19911.2|19899.2|19907.9|19895.9|19911.2|19899.2|19907.9|19895.9|0
1741793810000|2025-03-12 15:36:50|19908.7|19896.7|19911.6|19899.6|19911.6|19899.6|19907.9|19895.9|15
1741793820000|2025-03-12 15:37:00|||||||||3
1741793830000|2025-03-12 15:37:10|19914.1|19902.1|19916.6|19904.6|19916.6|19904.6|19914.1|19902.1|15
1741793840000|2025-03-12 15:37:20|19917.9|19905.9|19917.5|19905.5|19917.9|19905.9|19916.6|19904.6|5
1741793850000|2025-03-12 15:37:30|||||||||1
1741793860000|2025-03-12 15:37:40|19920.4|19908.4|19921.6|19909.6|19921.6|19909.6|19920.4|19908.4|4
1741793870000|2025-03-12 15:37:50|19919.9|19907.9|19920|19908|19920.4|19908.4|19919.9|19907.9|7
1741793880000|2025-03-12 15:38:00|19920.4|19908.4|19913.2|19901.2|19921.6|19909.6|19913.2|19901.2|47
1741793890000|2025-03-12 15:38:10|19914.1|19902.1|19916.6|19904.6|19916.6|19904.6|19914.1|19902.1|7
1741793900000|2025-03-12 15:38:20|19915.4|19903.4|19904.5|19892.5|19915.4|19903.4|19904.5|19892.5|14
1741793910000|2025-03-12 15:38:30|19905.7|19893.7|19903.2|19891.2|19905.7|19893.7|19902|19890|6
1741793920000|2025-03-12 15:38:40|19903.6|19891.6|19907|19895|19907.4|19895.4|19903.6|19891.6|26
1741793930000|2025-03-12 15:38:50|19907.4|19895.4|19907|19895|19910.7|19898.7|19907|19895|4
1741793940000|2025-03-12 15:39:00|19907.9|19895.9|19907|19895|19907.9|19895.9|19907|19895|2
1741793950000|2025-03-12 15:39:10|19907.9|19895.9|19908.2|19896.2|19908.2|19896.2|19906.6|19894.6|16
1741793960000|2025-03-12 15:39:20|||||||||3
1741793970000|2025-03-12 15:39:30|19909.1|19897.1|19908.2|19896.2|19910.7|19898.7|19907|19895|9
1741793980000|2025-03-12 15:39:40|19909.1|19897.1|19910.7|19898.7|19910.7|19898.7|19908.2|19896.2|3
1741793990000|2025-03-12 15:39:50|19909.9|19897.9|19910.7|19898.7|19910.7|19898.7|19907.9|19895.9|3
1741794000000|2025-03-12 15:40:00|19912|19900|19909.5|19897.5|19912|19900|19909.5|19897.5|21
1741794010000|2025-03-12 15:40:10|19910.4|19898.4|19909.5|19897.5|19910.4|19898.4|19909.1|19897.1|2
1741794020000|2025-03-12 15:40:20|19907.4|19895.4|19907|19895|19907.4|19895.4|19906.6|19894.6|7
1741794030000|2025-03-12 15:40:30|19907.4|19895.4|19907.4|19895.4|19907.4|19895.4|19907.4|19895.4|2
1741794040000|2025-03-12 15:40:40|19907|19895|19912.4|19900.4|19912.4|19900.4|19907|19895|6
1741794050000|2025-03-12 15:40:50|19913.6|19901.6|19913.6|19901.6|19913.6|19901.6|19913.2|19901.2|11
1741794060000|2025-03-12 15:41:00|19915.2|19903.2|19916.9|19904.9|19916.9|19904.9|19914.4|19902.4|8
1741794070000|2025-03-12 15:41:10|19922.7|19910.7|19924.4|19912.4|19924.4|19912.4|19921.9|19909.9|7
1741794080000|2025-03-12 15:41:20|19925.6|19913.6|19925.6|19913.6|19925.6|19913.6|19925.6|19913.6|2
1741794090000|2025-03-12 15:41:30|19926.5|19914.5|19924|19912|19926.9|19914.9|19924|19912|4
1741794100000|2025-03-12 15:41:40|19919.4|19907.4|19918.1|19906.1|19922.7|19910.7|19918.1|19906.1|34
1741794110000|2025-03-12 15:41:50|19919.4|19907.4|19919|19907|19919.4|19907.4|19919|19907|1
1741794120000|2025-03-12 15:42:00|19918.1|19906.1|19919.4|19907.4|19919.4|19907.4|19918.1|19906.1|2
1741794130000|2025-03-12 15:42:10|19920.6|19908.6|19919.4|19907.4|19920.6|19908.6|19919.4|19907.4|16
1741794140000|2025-03-12 15:42:20|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|6
1741794150000|2025-03-12 15:42:30|19919|19907|19918.1|19906.1|19919|19907|19918.1|19906.1|2
1741794160000|2025-03-12 15:42:40|19916.3|19904.3|19916.8|19904.8|19916.8|19904.8|19916.3|19904.3|2
1741794170000|2025-03-12 15:42:50|19917.7|19905.7|19918.1|19906.1|19918.1|19906.1|19917.7|19905.7|4
1741794180000|2025-03-12 15:43:00|19920.2|19908.2|19923.6|19911.6|19925.6|19913.6|19919.3|19907.3|9
1741794190000|2025-03-12 15:43:10|19921.8|19909.8|19921.8|19909.8|19921.8|19909.8|19920.6|19908.6|2
1741794200000|2025-03-12 15:43:20|||||||||3
1741794210000|2025-03-12 15:43:30|19920.6|19908.6|19927.6|19915.6|19927.6|19915.6|19920.6|19908.6|35
1741794220000|2025-03-12 15:43:40|19928|19916|19927.6|19915.6|19929.2|19917.2|19926.7|19914.7|6
1741794230000|2025-03-12 15:43:50|19925.1|19913.1|19924.2|19912.2|19925.8|19913.8|19924.2|19912.2|3
1741794240000|2025-03-12 15:44:00|19925.1|19913.1|19921.3|19909.3|19925.1|19913.1|19921.3|19909.3|18
1741794250000|2025-03-12 15:44:10|19922.6|19910.6|19921|19909|19922.6|19910.6|19921|19909|1
1741794260000|2025-03-12 15:44:20|19918.8|19906.8|19920.1|19908.1|19920.1|19908.1|19918.8|19906.8|1
1741794270000|2025-03-12 15:44:30|19920.5|19908.5|19919.6|19907.6|19924.2|19912.2|19919.2|19907.2|45
1741794280000|2025-03-12 15:44:40|19919.2|19907.2|19916.3|19904.3|19919.2|19907.2|19916.3|19904.3|3
1741794290000|2025-03-12 15:44:50|19915.1|19903.1|19915.5|19903.5|19915.5|19903.5|19915.1|19903.1|0
1741794300000|2025-03-12 15:45:00|19916.3|19904.3|19917.1|19905.1|19917.6|19905.6|19915.5|19903.5|7
1741794310000|2025-03-12 15:45:10|19918.8|19906.8|19919.6|19907.6|19920.8|19908.8|19918.3|19906.3|12
1741794320000|2025-03-12 15:45:20|19918.5|19906.5|19915.8|19903.8|19918.5|19906.5|19914.6|19902.6|3
1741794330000|2025-03-12 15:45:30|19915.5|19903.5|19912.1|19900.1|19916.7|19904.7|19912.1|19900.1|10
1741794340000|2025-03-12 15:45:40|19911.2|19899.2|19911.3|19899.3|19911.3|19899.3|19910.1|19898.1|8
1741794350000|2025-03-12 15:45:50|19910.5|19898.5|19910.8|19898.8|19910.8|19898.8|19908|19896|4
1741794360000|2025-03-12 15:46:00|19911.7|19899.7|19911.7|19899.7|19911.7|19899.7|19911.3|19899.3|4
1741794370000|2025-03-12 15:46:10|19910.1|19898.1|19909.6|19897.6|19910.8|19898.8|19909.2|19897.2|2
1741794380000|2025-03-12 15:46:20|19910.5|19898.5|19919.2|19907.2|19920.1|19908.1|19910.5|19898.5|13
1741794390000|2025-03-12 15:46:30|19917.6|19905.6|19918|19906|19918|19906|19917.6|19905.6|8
1741794400000|2025-03-12 15:46:40|19916.3|19904.3|19916.7|19904.7|19920.1|19908.1|19916.3|19904.3|4
1741794410000|2025-03-12 15:46:50|19916.3|19904.3|19919.2|19907.2|19919.2|19907.2|19916.3|19904.3|9
1741794420000|2025-03-12 15:47:00|19918|19906|19910.5|19898.5|19918|19906|19909.7|19897.7|11
1741794430000|2025-03-12 15:47:10|19912.6|19900.6|19910.8|19898.8|19914.2|19902.2|19910.8|19898.8|4
1741794440000|2025-03-12 15:47:20|19909.6|19897.6|19907.6|19895.6|19909.6|19897.6|19907.2|19895.2|32
1741794450000|2025-03-12 15:47:30|19907.2|19895.2|19909.3|19897.3|19909.3|19897.3|19906.3|19894.3|5
1741794460000|2025-03-12 15:47:40|19908.8|19896.8|19902.6|19890.6|19910.1|19898.1|19901.7|19889.7|12
1741794470000|2025-03-12 15:47:50|19901.7|19889.7|19901.7|19889.7|19902.6|19890.6|19901.3|19889.3|2
1741794480000|2025-03-12 15:48:00|19902.6|19890.6|19900.1|19888.1|19902.6|19890.6|19900.1|19888.1|8
1741794490000|2025-03-12 15:48:10|||||||||3
1741794500000|2025-03-12 15:48:20|19899.2|19887.2|19898.8|19886.8|19899.7|19887.7|19898.8|19886.8|1
1741794510000|2025-03-12 15:48:30|19899.7|19887.7|19901|19889|19901|19889|19899.7|19887.7|2
1741794520000|2025-03-12 15:48:40|19900.9|19888.9|19901.7|19889.7|19901.7|19889.7|19900.1|19888.1|23
1741794530000|2025-03-12 15:48:50|19902.1|19890.1|19902.9|19890.9|19904.2|19892.2|19902.1|19890.1|7
1741794540000|2025-03-12 15:49:00|19903.3|19891.3|19903.3|19891.3|19903.3|19891.3|19902.1|19890.1|6
1741794550000|2025-03-12 15:49:10|19904.2|19892.2|19901.7|19889.7|19904.2|19892.2|19901.7|19889.7|6
1741794560000|2025-03-12 15:49:20|19900.4|19888.4|19897.9|19885.9|19900.4|19888.4|19897.9|19885.9|2
1741794570000|2025-03-12 15:49:30|19896.7|19884.7|19896.7|19884.7|19896.7|19884.7|19896.7|19884.7|2
1741794580000|2025-03-12 15:49:40|||||||||10
1741794590000|2025-03-12 15:49:50|19899.2|19887.2|19900.4|19888.4|19900.8|19888.8|19899.2|19887.2|4
1741794600000|2025-03-12 15:50:00|19900.8|19888.8|19900.4|19888.4|19901.7|19889.7|19900.4|19888.4|4
1741794610000|2025-03-12 15:50:10|19899.6|19887.6|19901.7|19889.7|19901.7|19889.7|19898.3|19886.3|7
1741794620000|2025-03-12 15:50:20|19902.1|19890.1|19900.8|19888.8|19902.1|19890.1|19900.4|19888.4|8
1741794630000|2025-03-12 15:50:30|19901.7|19889.7|19900.8|19888.8|19901.7|19889.7|19897.1|19885.1|9
1741794640000|2025-03-12 15:50:40|19900.4|19888.4|19900.4|19888.4|19900.4|19888.4|19900.4|19888.4|5
1741794650000|2025-03-12 15:50:50|19900.8|19888.8|19902.9|19890.9|19903.3|19891.3|19900.8|19888.8|4
1741794660000|2025-03-12 15:51:00|19903.3|19891.3|19905.8|19893.8|19905.8|19893.8|19903.3|19891.3|6
1741794670000|2025-03-12 15:51:10|19906.6|19894.6|19906.7|19894.7|19907.1|19895.1|19905.8|19893.8|7
1741794680000|2025-03-12 15:51:20|19907.9|19895.9|19905.8|19893.8|19907.9|19895.9|19905.8|19893.8|8
1741794690000|2025-03-12 15:51:30|19905.4|19893.4|19906.7|19894.7|19907.6|19895.6|19905.4|19893.4|3
1741794700000|2025-03-12 15:51:40|19905.4|19893.4|19905.8|19893.8|19907.6|19895.6|19905.4|19893.4|12
1741794710000|2025-03-12 15:51:50|19905.4|19893.4|19905.8|19893.8|19905.8|19893.8|19905.4|19893.4|4
1741794720000|2025-03-12 15:52:00|19906.7|19894.7|19909.6|19897.6|19909.6|19897.6|19905.8|19893.8|11
1741794730000|2025-03-12 15:52:10|19910.8|19898.8|19910.4|19898.4|19912.1|19900.1|19910.4|19898.4|15
1741794740000|2025-03-12 15:52:20|19908.3|19896.3|19906.7|19894.7|19908.3|19896.3|19906.7|19894.7|1
1741794750000|2025-03-12 15:52:30|19905.4|19893.4|19905.8|19893.8|19905.8|19893.8|19905.4|19893.4|6
1741794760000|2025-03-12 15:52:40|19904.6|19892.6|19903.3|19891.3|19905.4|19893.4|19902.1|19890.1|8
1741794770000|2025-03-12 15:52:50|19904.2|19892.2|19904.6|19892.6|19904.6|19892.6|19904.2|19892.2|1
1741794780000|2025-03-12 15:53:00|19905.4|19893.4|19905.8|19893.8|19905.8|19893.8|19901.7|19889.7|22
1741794790000|2025-03-12 15:53:10|19908.3|19896.3|19912.1|19900.1|19912.8|19900.8|19908.3|19896.3|29
1741794800000|2025-03-12 15:53:20|19912.8|19900.8|19916.6|19904.6|19916.6|19904.6|19912.4|19900.4|16
1741794810000|2025-03-12 15:53:30|19917.4|19905.4|19919.2|19907.2|19919.2|19907.2|19914.6|19902.6|21
1741794820000|2025-03-12 15:53:40|19919.9|19907.9|19924.6|19912.6|19924.9|19912.9|19919.9|19907.9|24
1741794830000|2025-03-12 15:53:50|||||||||5
1741794840000|2025-03-12 15:54:00|19921.7|19909.7|19919.9|19907.9|19921.7|19909.7|19919.6|19907.6|7
1741794850000|2025-03-12 15:54:10|19920.8|19908.8|19927.9|19915.9|19927.9|19915.9|19917.9|19905.9|9
1741794860000|2025-03-12 15:54:20|19928.3|19916.3|19932.1|19920.1|19932.1|19920.1|19928.3|19916.3|16
1741794870000|2025-03-12 15:54:30|19932.4|19920.4|19929.6|19917.6|19932.4|19920.4|19929.2|19917.2|11
1741794880000|2025-03-12 15:54:40|19929.9|19917.9|19928.3|19916.3|19929.9|19917.9|19928.3|19916.3|15
1741794890000|2025-03-12 15:54:50|19925.8|19913.8|19924.2|19912.2|19926.7|19914.7|19924.2|19912.2|13
1741794900000|2025-03-12 15:55:00|19923.3|19911.3|19923.3|19911.3|19924.5|19912.5|19923.3|19911.3|2
1741794910000|2025-03-12 15:55:10|19924.2|19912.2|19917|19905|19924.2|19912.2|19917|19905|8
1741794920000|2025-03-12 15:55:20|19916.7|19904.7|19922|19910|19922|19910|19915.8|19903.8|13
1741794930000|2025-03-12 15:55:30|19920.8|19908.8|19918.7|19906.7|19920.8|19908.8|19918.7|19906.7|17
1741794940000|2025-03-12 15:55:40|19922.3|19910.3|19922.3|19910.3|19924.8|19912.8|19921|19909|40
1741794950000|2025-03-12 15:55:50|19921.4|19909.4|19921|19909|19921.4|19909.4|19921|19909|4
1741794960000|2025-03-12 15:56:00|19921.4|19909.4|19924.8|19912.8|19924.8|19912.8|19921.4|19909.4|6
1741794970000|2025-03-12 15:56:10|19924.4|19912.4|19924.8|19912.8|19924.8|19912.8|19924.4|19912.4|0
1741794980000|2025-03-12 15:56:20|19924.4|19912.4|19921|19909|19924.8|19912.8|19919.4|19907.4|18
1741794990000|2025-03-12 15:56:30|19920.7|19908.7|19933.2|19921.2|19933.5|19921.5|19919.4|19907.4|41
1741795000000|2025-03-12 15:56:40|19933.5|19921.5|19934.4|19922.4|19934.4|19922.4|19933.5|19921.5|19
1741795010000|2025-03-12 15:56:50|19933.5|19921.5|19934.4|19922.4|19934.4|19922.4|19933.5|19921.5|4
1741795020000|2025-03-12 15:57:00|19936|19924|19935.7|19923.7|19936|19924|19935.7|19923.7|10
1741795040000|2025-03-12 15:57:20|19938.2|19926.2|19939.4|19927.4|19939.4|19927.4|19937.8|19925.8|18
1741795050000|2025-03-12 15:57:30|19940.3|19928.3|19940.7|19928.7|19940.7|19928.7|19940.3|19928.3|20
1741795060000|2025-03-12 15:57:40|19940.3|19928.3|19938.2|19926.2|19940.3|19928.3|19938.2|19926.2|1
1741795070000|2025-03-12 15:57:50|19938.5|19926.5|19938.2|19926.2|19938.5|19926.5|19938.2|19926.2|7
1741795080000|2025-03-12 15:58:00|19944|19932|19944.4|19932.4|19944.4|19932.4|19944|19932|7
1741795090000|2025-03-12 15:58:10|19943.5|19931.5|19946.5|19934.5|19946.5|19934.5|19941|19929|3
1741795100000|2025-03-12 15:58:20|19946.2|19934.2|19944.4|19932.4|19946.2|19934.2|19944|19932|8
1741795110000|2025-03-12 15:58:30|19944|19932|19938.2|19926.2|19944|19932|19937.8|19925.8|20
1741795120000|2025-03-12 15:58:40|19940.3|19928.3|19936.5|19924.5|19940.7|19928.7|19936.5|19924.5|16
1741795130000|2025-03-12 15:58:50|19935.7|19923.7|19936.5|19924.5|19936.5|19924.5|19934.4|19922.4|1
1741795140000|2025-03-12 15:59:00|19936.9|19924.9|19941.2|19929.2|19941.2|19929.2|19936.9|19924.9|61
1741795150000|2025-03-12 15:59:10|19944|19932|19944|19932|19944|19932|19944|19932|12
1741795160000|2025-03-12 15:59:20|19946.2|19934.2|19950.8|19938.8|19954.5|19942.5|19945.8|19933.8|17
1741795170000|2025-03-12 15:59:30|19951.2|19939.2|19952.9|19940.9|19952.9|19940.9|19951.2|19939.2|9
1741795180000|2025-03-12 15:59:40|19953.7|19941.7|19953.7|19941.7|19955.4|19943.4|19952.4|19940.4|6
1741795190000|2025-03-12 15:59:50|19953.3|19941.3|19952.4|19940.4|19953.3|19941.3|19952.4|19940.4|11
1741795200000|2025-03-12 16:00:00|19951.2|19939.2|19949|19937|19953.3|19941.3|19948.7|19936.7|19
1741795210000|2025-03-12 16:00:10|19948.7|19936.7|19948.3|19936.3|19950.8|19938.8|19947.4|19935.4|5
1741795220000|2025-03-12 16:00:20|19947.4|19935.4|19945.3|19933.3|19947.4|19935.4|19943.7|19931.7|6
1741795230000|2025-03-12 16:00:30|19946|19934|19949|19937|19949.9|19937.9|19946|19934|7
1741795240000|2025-03-12 16:00:40|19946.5|19934.5|19948.7|19936.7|19949.9|19937.9|19946.5|19934.5|1
1741795250000|2025-03-12 16:00:50|19949|19937|19950.3|19938.3|19950.3|19938.3|19948.7|19936.7|2
1741795260000|2025-03-12 16:01:00|19951.2|19939.2|19950.3|19938.3|19951.5|19939.5|19950.3|19938.3|4
1741795270000|2025-03-12 16:01:10|19951.5|19939.5|19951.1|19939.1|19953.6|19941.6|19951.1|19939.1|38
1741795280000|2025-03-12 16:01:20|||||||||2
1741795290000|2025-03-12 16:01:30|19951.5|19939.5|19946.1|19934.1|19951.5|19939.5|19945.8|19933.8|31
1741795300000|2025-03-12 16:01:40|19945.8|19933.8|19940.8|19928.8|19945.8|19933.8|19940.8|19928.8|8
1741795310000|2025-03-12 16:01:50|19940.4|19928.4|19942.4|19930.4|19943.6|19931.6|19940.4|19928.4|8
1741795320000|2025-03-12 16:02:00|19941.5|19929.5|19941.5|19929.5|19941.5|19929.5|19941.5|19929.5|2
1741795330000|2025-03-12 16:02:10|19942.4|19930.4|19941.5|19929.5|19942.4|19930.4|19941.1|19929.1|2
1741795340000|2025-03-12 16:02:20|19941.1|19929.1|19941.1|19929.1|19941.1|19929.1|19941.1|19929.1|0
1741795350000|2025-03-12 16:02:30|19941.5|19929.5|19941.5|19929.5|19941.5|19929.5|19941.1|19929.1|4
1741795360000|2025-03-12 16:02:40|19940.3|19928.3|19936.1|19924.1|19940.3|19928.3|19936.1|19924.1|5
1741795370000|2025-03-12 16:02:50|19937|19925|19940.3|19928.3|19940.3|19928.3|19936.1|19924.1|18
1741795380000|2025-03-12 16:03:00|19941.1|19929.1|19937.4|19925.4|19941.5|19929.5|19937.4|19925.4|6
1741795390000|2025-03-12 16:03:10|19936.5|19924.5|19932.4|19920.4|19937.4|19925.4|19932.4|19920.4|6
1741795400000|2025-03-12 16:03:20|19932.8|19920.8|19932.4|19920.4|19932.8|19920.8|19932.4|19920.4|9
1741795410000|2025-03-12 16:03:30|19932.8|19920.8|19932.8|19920.8|19932.8|19920.8|19932.8|19920.8|0
1741795420000|2025-03-12 16:03:40|19932.4|19920.4|19930.3|19918.3|19932.4|19920.4|19930.3|19918.3|11
1741795430000|2025-03-12 16:03:50|19929.9|19917.9|19929.9|19917.9|19929.9|19917.9|19929.9|19917.9|2
1741795440000|2025-03-12 16:04:00|19930.3|19918.3|19930.3|19918.3|19930.3|19918.3|19930.3|19918.3|12
1741795450000|2025-03-12 16:04:10|19927.8|19915.8|19917.8|19905.8|19927.8|19915.8|19916.9|19904.9|41
1741795460000|2025-03-12 16:04:20|19918.6|19906.6|19920.3|19908.3|19920.3|19908.3|19918.6|19906.6|4
1741795470000|2025-03-12 16:04:30|19919.9|19907.9|19921.5|19909.5|19921.5|19909.5|19918.6|19906.6|5
1741795480000|2025-03-12 16:04:40|19920.3|19908.3|19921.5|19909.5|19921.5|19909.5|19920.3|19908.3|13
1741795490000|2025-03-12 16:04:50|19921.9|19909.9|19922.8|19910.8|19922.8|19910.8|19921.9|19909.9|20
1741795500000|2025-03-12 16:05:00|19925.3|19913.3|19928.6|19916.6|19929|19917|19922.8|19910.8|17
1741795510000|2025-03-12 16:05:10|19927.8|19915.8|19926.1|19914.1|19927.8|19915.8|19923.9|19911.9|9
1741795520000|2025-03-12 16:05:20|19926.5|19914.5|19926.5|19914.5|19927.8|19915.8|19924|19912|3
1741795530000|2025-03-12 16:05:30|19927.8|19915.8|19927.8|19915.8|19927.8|19915.8|19927.4|19915.4|0
1741795540000|2025-03-12 16:05:40|19929.5|19917.5|19930.3|19918.3|19930.3|19918.3|19929.5|19917.5|6
1741795550000|2025-03-12 16:05:50|19929|19917|19927.8|19915.8|19929|19917|19927.8|19915.8|2
1741795560000|2025-03-12 16:06:00|19929|19917|19929.9|19917.9|19930.3|19918.3|19929|19917|1
1741795570000|2025-03-12 16:06:10|19931.5|19919.5|19930.3|19918.3|19933.6|19921.6|19930.3|19918.3|4
1741795590000|2025-03-12 16:06:30|19931.5|19919.5|19931.5|19919.5|19931.5|19919.5|19931.5|19919.5|4
1741795600000|2025-03-12 16:06:40|||||||||2
1741795610000|2025-03-12 16:06:50|19931.1|19919.1|19931.5|19919.5|19931.5|19919.5|19931.1|19919.1|2
1741795620000|2025-03-12 16:07:00|19932.8|19920.8|19932.8|19920.8|19932.8|19920.8|19932.4|19920.4|0
1741795630000|2025-03-12 16:07:10|19936.1|19924.1|19931.6|19919.6|19936.5|19924.5|19931.6|19919.6|16
1741795640000|2025-03-12 16:07:20|19932|19920|19929.1|19917.1|19932|19920|19929.1|19917.1|4
1741795650000|2025-03-12 16:07:30|19928.7|19916.7|19929.1|19917.1|19929.1|19917.1|19928.7|19916.7|1
1741795660000|2025-03-12 16:07:40|19929.5|19917.5|19934.1|19922.1|19934.1|19922.1|19929.5|19917.5|1
1741795670000|2025-03-12 16:07:50|||||||||1
1741795680000|2025-03-12 16:08:00|19936.6|19924.6|19936.6|19924.6|19937.5|19925.5|19935.4|19923.4|1
1741795690000|2025-03-12 16:08:10|19935.7|19923.7|19939.1|19927.1|19939.1|19927.1|19934.5|19922.5|3
1741795700000|2025-03-12 16:08:20|19937.4|19925.4|19937|19925|19937.9|19925.9|19937|19925|33
1741795710000|2025-03-12 16:08:30|19934.9|19922.9|19934.9|19922.9|19934.9|19922.9|19934.9|19922.9|2
1741795720000|2025-03-12 16:08:40|19937.4|19925.4|19936.5|19924.5|19938.6|19926.6|19934.9|19922.9|12
1741795730000|2025-03-12 16:08:50|19936.1|19924.1|19944.5|19932.5|19944.5|19932.5|19936.1|19924.1|3
1741795740000|2025-03-12 16:09:00|19943.6|19931.6|19940.7|19928.7|19944.9|19932.9|19940.7|19928.7|15
1741795750000|2025-03-12 16:09:10|19940.4|19928.4|19945|19933|19945|19933|19940.4|19928.4|33
1741795760000|2025-03-12 16:09:20|19945.4|19933.4|19941.2|19929.2|19945.4|19933.4|19941.2|19929.2|4
1741795770000|2025-03-12 16:09:30|19941.6|19929.6|19941.6|19929.6|19941.6|19929.6|19941.6|19929.6|5
1741795790000|2025-03-12 16:09:50|19942|19930|19939.1|19927.1|19944.5|19932.5|19939.1|19927.1|23
1741795800000|2025-03-12 16:10:00|19936.6|19924.6|19937.5|19925.5|19938.7|19926.7|19936.6|19924.6|6
1741795810000|2025-03-12 16:10:10|19937.1|19925.1|19939.9|19927.9|19939.9|19927.9|19935|19923|2
1741795820000|2025-03-12 16:10:20|19940.7|19928.7|19945|19933|19945.4|19933.4|19940.7|19928.7|32
1741795830000|2025-03-12 16:10:30|19944.6|19932.6|19939.2|19927.2|19944.6|19932.6|19939.2|19927.2|23
1741795840000|2025-03-12 16:10:40|19939.6|19927.6|19937.1|19925.1|19939.6|19927.6|19936.7|19924.7|17
1741795850000|2025-03-12 16:10:50|19938|19926|19937.1|19925.1|19938|19926|19937.1|19925.1|5
1741795860000|2025-03-12 16:11:00|19938|19926|19938.7|19926.7|19938.7|19926.7|19938|19926|3
1741795870000|2025-03-12 16:11:10|19940.5|19928.5|19940|19928|19940.5|19928.5|19940|19928|2
1741795880000|2025-03-12 16:11:20|19939.6|19927.6|19938|19926|19939.6|19927.6|19938|19926|1
1741795890000|2025-03-12 16:11:30|19935.9|19923.9|19933.4|19921.4|19935.9|19923.9|19933|19921|1
1741795900000|2025-03-12 16:11:40|19933|19921|19930|19918|19933|19921|19928.7|19916.7|7
1741795910000|2025-03-12 16:11:50|19930.9|19918.9|19930|19918|19931.2|19919.2|19928.7|19916.7|2
1741795920000|2025-03-12 16:12:00|19929.6|19917.6|19930.9|19918.9|19930.9|19918.9|19929.6|19917.6|3
1741795930000|2025-03-12 16:12:10|||||||||1
1741795940000|2025-03-12 16:12:20|19928.7|19916.7|19926.2|19914.2|19928.7|19916.7|19926.2|19914.2|1
1741795950000|2025-03-12 16:12:30|19927.1|19915.1|19926.2|19914.2|19927.1|19915.1|19925.5|19913.5|13
1741795960000|2025-03-12 16:12:40|19925.9|19913.9|19922.1|19910.1|19925.9|19913.9|19921.7|19909.7|4
1741795970000|2025-03-12 16:12:50|19922.5|19910.5|19922.5|19910.5|19923.4|19911.4|19922.5|19910.5|2
1741795980000|2025-03-12 16:13:00|19922.1|19910.1|19920.5|19908.5|19923.4|19911.4|19920|19908|7
1741795990000|2025-03-12 16:13:10|19921.2|19909.2|19919.2|19907.2|19921.2|19909.2|19918.4|19906.4|7
1741796000000|2025-03-12 16:13:20|19919.6|19907.6|19918|19906|19920.1|19908.1|19918|19906|2
1741796010000|2025-03-12 16:13:30|19918.3|19906.3|19918.3|19906.3|19918.7|19906.7|19918|19906|2
1741796020000|2025-03-12 16:13:40|19918.7|19906.7|19918.7|19906.7|19918.7|19906.7|19918.3|19906.3|7
1741796030000|2025-03-12 16:13:50|||||||||8
1741796040000|2025-03-12 16:14:00|19919.6|19907.6|19920.8|19908.8|19920.8|19908.8|19918.7|19906.7|6
1741796050000|2025-03-12 16:14:10|19922.1|19910.1|19921.7|19909.7|19922.5|19910.5|19921.7|19909.7|1
1741796060000|2025-03-12 16:14:20|19922.1|19910.1|19925|19913|19929.6|19917.6|19922.1|19910.1|8
1741796070000|2025-03-12 16:14:30|19925.8|19913.8|19924.6|19912.6|19925.8|19913.8|19924.6|19912.6|3
1741796080000|2025-03-12 16:14:40|19923.7|19911.7|19923.7|19911.7|19923.7|19911.7|19923.7|19911.7|1
1741796090000|2025-03-12 16:14:50|19922.6|19910.6|19920.5|19908.5|19922.6|19910.6|19920.5|19908.5|2
1741796100000|2025-03-12 16:15:00|19919.2|19907.2|19919.2|19907.2|19920.5|19908.5|19919.2|19907.2|4
1741796110000|2025-03-12 16:15:10|19918|19906|19918|19906|19918.3|19906.3|19918|19906|4
1741796120000|2025-03-12 16:15:20|19918.3|19906.3|19920.5|19908.5|19920.5|19908.5|19918|19906|3
1741796140000|2025-03-12 16:15:40|19919.6|19907.6|19917.1|19905.1|19920.5|19908.5|19917.1|19905.1|3
1741796150000|2025-03-12 16:15:50|19916.7|19904.7|19909.6|19897.6|19916.7|19904.7|19909.6|19897.6|2
1741796160000|2025-03-12 16:16:00|19910.5|19898.5|19911.7|19899.7|19912.1|19900.1|19910.5|19898.5|9
1741796170000|2025-03-12 16:16:10|19912.5|19900.5|19913.3|19901.3|19913.7|19901.7|19912.5|19900.5|1
1741796180000|2025-03-12 16:16:20|||||||||1
1741796190000|2025-03-12 16:16:30|19913|19901|19913|19901|19913|19901|19913|19901|3
1741796200000|2025-03-12 16:16:40|19912.6|19900.6|19909.6|19897.6|19912.6|19900.6|19909.2|19897.2|0
1741796210000|2025-03-12 16:16:50|19910.5|19898.5|19913.3|19901.3|19913.3|19901.3|19909.6|19897.6|6
1741796220000|2025-03-12 16:17:00|19913.7|19901.7|19913.3|19901.3|19913.7|19901.7|19913.3|19901.3|0
1741796230000|2025-03-12 16:17:10|||||||||2
1741796240000|2025-03-12 16:17:20|19917.1|19905.1|19921.2|19909.2|19921.2|19909.2|19917.1|19905.1|4
1741796250000|2025-03-12 16:17:30|19922.1|19910.1|19922.1|19910.1|19923|19911|19921.2|19909.2|6
1741796260000|2025-03-12 16:17:40|||||||||1
1741796270000|2025-03-12 16:17:50|19921.2|19909.2|19921.2|19909.2|19921.2|19909.2|19921.2|19909.2|61
1741796280000|2025-03-12 16:18:00|19920|19908|19921.2|19909.2|19921.2|19909.2|19920|19908|2
1741796290000|2025-03-12 16:18:10|||||||||23
1741796300000|2025-03-12 16:18:20|||||||||2
1741796310000|2025-03-12 16:18:30|19918.7|19906.7|19918.7|19906.7|19918.7|19906.7|19917.8|19905.8|5
1741796320000|2025-03-12 16:18:40|19919.5|19907.5|19917.8|19905.8|19919.5|19907.5|19917.8|19905.8|2
1741796330000|2025-03-12 16:18:50|19918.7|19906.7|19921.2|19909.2|19921.2|19909.2|19917.8|19905.8|2
1741796340000|2025-03-12 16:19:00|19921.6|19909.6|19919.1|19907.1|19921.6|19909.6|19917.8|19905.8|7
1741796350000|2025-03-12 16:19:10|19918.7|19906.7|19919.1|19907.1|19919.1|19907.1|19917|19905|33
1741796360000|2025-03-12 16:19:20|19920.3|19908.3|19920.3|19908.3|19920.3|19908.3|19919.5|19907.5|2
1741796370000|2025-03-12 16:19:30|19919.4|19907.4|19919.1|19907.1|19920.3|19908.3|19918.6|19906.6|4
1741796380000|2025-03-12 16:19:40|19919.4|19907.4|19919.1|19907.1|19919.4|19907.4|19919.1|19907.1|1
1741796390000|2025-03-12 16:19:50|19919.4|19907.4|19922.4|19910.4|19922.4|19910.4|19919.4|19907.4|7
1741796400000|2025-03-12 16:20:00|19922.1|19910.1|19921.6|19909.6|19922.1|19910.1|19921.2|19909.2|3
1741796410000|2025-03-12 16:20:10|19921.2|19909.2|19916.6|19904.6|19921.2|19909.2|19912.8|19900.8|6
1741796420000|2025-03-12 16:20:20|19916.2|19904.2|19916.6|19904.6|19916.9|19904.9|19916.2|19904.2|1
1741796430000|2025-03-12 16:20:30|19916.9|19904.9|19918.2|19906.2|19918.2|19906.2|19916.6|19904.6|1
1741796440000|2025-03-12 16:20:40|19917.8|19905.8|19917.8|19905.8|19918.2|19906.2|19915.3|19903.3|3
1741796450000|2025-03-12 16:20:50|19916.9|19904.9|19915.3|19903.3|19916.9|19904.9|19915.3|19903.3|3
1741796460000|2025-03-12 16:21:00|19916.6|19904.6|19919.4|19907.4|19919.4|19907.4|19916.6|19904.6|9
1741796470000|2025-03-12 16:21:10|19920.2|19908.2|19920.2|19908.2|19920.2|19908.2|19919.4|19907.4|11
1741796480000|2025-03-12 16:21:20|19919.8|19907.8|19919.8|19907.8|19919.8|19907.8|19919.8|19907.8|0
1741796490000|2025-03-12 16:21:30|19919.1|19907.1|19916.4|19904.4|19919.1|19907.1|19916.1|19904.1|5
1741796500000|2025-03-12 16:21:40|19918.2|19906.2|19917.3|19905.3|19918.6|19906.6|19917.3|19905.3|9
1741796510000|2025-03-12 16:21:50|19916.9|19904.9|19916.9|19904.9|19916.9|19904.9|19916.9|19904.9|3
1741796520000|2025-03-12 16:22:00|||||||||1
1741796530000|2025-03-12 16:22:10|19914.8|19902.8|19915.7|19903.7|19916.9|19904.9|19914.8|19902.8|9
1741796540000|2025-03-12 16:22:20|19914.8|19902.8|19910.7|19898.7|19915.7|19903.7|19910.7|19898.7|0
1741796550000|2025-03-12 16:22:30|19911.1|19899.1|19909.8|19897.8|19911.1|19899.1|19908.6|19896.6|3
1741796560000|2025-03-12 16:22:40|19909.4|19897.4|19908.6|19896.6|19909.4|19897.4|19908.6|19896.6|1
1741796580000|2025-03-12 16:23:00|19907.8|19895.8|19906.6|19894.6|19907.8|19895.8|19905.3|19893.3|6
1741796590000|2025-03-12 16:23:10|19906.9|19894.9|19904.1|19892.1|19907.8|19895.8|19904.1|19892.1|2
1741796600000|2025-03-12 16:23:20|19895.3|19883.3|19893.7|19881.7|19895.3|19883.3|19893.7|19881.7|76
1741796610000|2025-03-12 16:23:30|19892.8|19880.8|19894.1|19882.1|19894.4|19882.4|19892.8|19880.8|10
1741796620000|2025-03-12 16:23:40|19893.2|19881.2|19892.4|19880.4|19893.7|19881.7|19891.2|19879.2|5
1741796630000|2025-03-12 16:23:50|19895.4|19883.4|19896.2|19884.2|19896.2|19884.2|19895.4|19883.4|4
1741796640000|2025-03-12 16:24:00|19897.1|19885.1|19898.7|19886.7|19898.7|19886.7|19897.1|19885.1|4
1741796650000|2025-03-12 16:24:10|19900.8|19888.8|19897.9|19885.9|19900.8|19888.8|19897.9|19885.9|2
1741796660000|2025-03-12 16:24:20|19897.1|19885.1|19895.8|19883.8|19897.1|19885.1|19895.8|19883.8|2
1741796670000|2025-03-12 16:24:30|||||||||1
1741796680000|2025-03-12 16:24:40|19895.4|19883.4|19894.2|19882.2|19895.4|19883.4|19893.3|19881.3|0
1741796690000|2025-03-12 16:24:50|19891.7|19879.7|19894.6|19882.6|19896.7|19884.7|19891.7|19879.7|8
1741796700000|2025-03-12 16:25:00|19894.9|19882.9|19897.1|19885.1|19897.4|19885.4|19894.9|19882.9|7
1741796710000|2025-03-12 16:25:10|19897.4|19885.4|19897.1|19885.1|19897.4|19885.4|19897.1|19885.1|1
1741796720000|2025-03-12 16:25:20|19899.6|19887.6|19901.2|19889.2|19901.3|19889.3|19899.6|19887.6|3
1741796730000|2025-03-12 16:25:30|19900.8|19888.8|19901.2|19889.2|19901.2|19889.2|19900.8|19888.8|1
1741796740000|2025-03-12 16:25:40|19900.8|19888.8|19897.4|19885.4|19900.8|19888.8|19897.4|19885.4|1
1741796750000|2025-03-12 16:25:50|19897|19885|19897|19885|19898.3|19886.3|19897|19885|3
1741796760000|2025-03-12 16:26:00|19897.9|19885.9|19900.8|19888.8|19901.2|19889.2|19897.9|19885.9|7
1741796770000|2025-03-12 16:26:10|19900.4|19888.4|19897.9|19885.9|19900.4|19888.4|19897.9|19885.9|3
1741796780000|2025-03-12 16:26:20|19894.5|19882.5|19896.7|19884.7|19896.7|19884.7|19894.5|19882.5|3
1741796790000|2025-03-12 16:26:30|19897|19885|19897|19885|19897|19885|19895.8|19883.8|1
1741796800000|2025-03-12 16:26:40|19896.2|19884.2|19896.2|19884.2|19896.2|19884.2|19896.2|19884.2|0
1741796810000|2025-03-12 16:26:50|19897|19885|19897.9|19885.9|19897.9|19885.9|19895.8|19883.8|2
1741796820000|2025-03-12 16:27:00|19902.4|19890.4|19908.3|19896.3|19909.2|19897.2|19902.4|19890.4|9
1741796830000|2025-03-12 16:27:10|19909|19897|19909.5|19897.5|19910.8|19898.8|19909|19897|2
1741796840000|2025-03-12 16:27:20|19907.9|19895.9|19907|19895|19907.9|19895.9|19907|19895|1
1741796850000|2025-03-12 16:27:30|19905.8|19893.8|19907|19895|19907|19895|19905.8|19893.8|2
1741796860000|2025-03-12 16:27:40|19907.4|19895.4|19908.7|19896.7|19908.7|19896.7|19907.4|19895.4|1
1741796870000|2025-03-12 16:27:50|19909.5|19897.5|19912.4|19900.4|19912.4|19900.4|19909.5|19897.5|8
1741796880000|2025-03-12 16:28:00|19912|19900|19909.9|19897.9|19913.7|19901.7|19909.9|19897.9|12
1741796890000|2025-03-12 16:28:10|19909.5|19897.5|19907.4|19895.4|19909.5|19897.5|19907.4|19895.4|11
1741796900000|2025-03-12 16:28:20|||||||||1
1741796910000|2025-03-12 16:28:30|19906.2|19894.2|19904.9|19892.9|19906.2|19894.2|19904.9|19892.9|2
1741796920000|2025-03-12 16:28:40|19904.5|19892.5|19905.3|19893.3|19905.3|19893.3|19903.7|19891.7|66
1741796930000|2025-03-12 16:28:50|19904.5|19892.5|19893.7|19881.7|19904.5|19892.5|19891.2|19879.2|61
1741796940000|2025-03-12 16:29:00|19892.9|19880.9|19891.2|19879.2|19892.9|19880.9|19889.9|19877.9|3
1741796950000|2025-03-12 16:29:10|19892|19880|19888.2|19876.2|19892.8|19880.8|19888.2|19876.2|14
1741796960000|2025-03-12 16:29:20|19887.8|19875.8|19886.9|19874.9|19887.8|19875.8|19886.9|19874.9|1
1741796970000|2025-03-12 16:29:30|19885.7|19873.7|19885.7|19873.7|19885.7|19873.7|19885.7|19873.7|1
1741796980000|2025-03-12 16:29:40|19884.4|19872.4|19883.2|19871.2|19884.4|19872.4|19883.2|19871.2|3
1741796990000|2025-03-12 16:29:50|19884|19872|19882.8|19870.8|19884.4|19872.4|19882.8|19870.8|3
1741797000000|2025-03-12 16:30:00|19887.4|19875.4|19886.9|19874.9|19887.8|19875.8|19885.7|19873.7|6
1741797010000|2025-03-12 16:30:10|19885.7|19873.7|19886.5|19874.5|19886.5|19874.5|19885.7|19873.7|2
1741797020000|2025-03-12 16:30:20|19886.9|19874.9|19886.5|19874.5|19886.9|19874.9|19886.2|19874.2|8
1741797030000|2025-03-12 16:30:30|19886.2|19874.2|19892.8|19880.8|19894.9|19882.9|19886.2|19874.2|9
1741797050000|2025-03-12 16:30:50|19891.9|19879.9|19889.9|19877.9|19891.9|19879.9|19889.9|19877.9|3
1741797060000|2025-03-12 16:31:00|19890.3|19878.3|19892.8|19880.8|19892.8|19880.8|19890.3|19878.3|3
1741797070000|2025-03-12 16:31:10|19892.4|19880.4|19895.3|19883.3|19895.3|19883.3|19892.4|19880.4|5
1741797080000|2025-03-12 16:31:20|19896.2|19884.2|19893.7|19881.7|19896.2|19884.2|19893.7|19881.7|3
1741797090000|2025-03-12 16:31:30|19896.2|19884.2|19893.7|19881.7|19896.2|19884.2|19893.7|19881.7|5
1741797100000|2025-03-12 16:31:40|||||||||2
1741797110000|2025-03-12 16:31:50|19894.9|19882.9|19894.9|19882.9|19894.9|19882.9|19893.7|19881.7|10
1741797120000|2025-03-12 16:32:00|19896.1|19884.1|19899.2|19887.2|19899.5|19887.5|19896.1|19884.1|33
1741797130000|2025-03-12 16:32:10|19899.1|19887.1|19899.1|19887.1|19899.5|19887.5|19898.3|19886.3|1
1741797140000|2025-03-12 16:32:20|19897.9|19885.9|19895.4|19883.4|19897.9|19885.9|19895.4|19883.4|21
1741797150000|2025-03-12 16:32:30|19896.3|19884.3|19896.6|19884.6|19897.9|19885.9|19895.8|19883.8|3
1741797160000|2025-03-12 16:32:40|19897.9|19885.9|19899.1|19887.1|19900|19888|19897.9|19885.9|8
1741797170000|2025-03-12 16:32:50|19900.4|19888.4|19898.3|19886.3|19900.4|19888.4|19898.3|19886.3|4
1741797180000|2025-03-12 16:33:00|19900.8|19888.8|19904.1|19892.1|19904.1|19892.1|19900.8|19888.8|8
1741797190000|2025-03-12 16:33:10|19903.3|19891.3|19897.5|19885.5|19903.3|19891.3|19897.5|19885.5|40
1741797200000|2025-03-12 16:33:20|19896.6|19884.6|19895.9|19883.9|19896.6|19884.6|19895.9|19883.9|3
1741797210000|2025-03-12 16:33:30|19893.4|19881.4|19894.3|19882.3|19894.3|19882.3|19893|19881|47
1741797220000|2025-03-12 16:33:40|19897.1|19885.1|19900|19888|19900.9|19888.9|19897.1|19885.1|11
1741797230000|2025-03-12 16:33:50|19900.9|19888.9|19899.6|19887.6|19900.9|19888.9|19899.6|19887.6|1
1741797250000|2025-03-12 16:34:10|19896.3|19884.3|19897.1|19885.1|19897.5|19885.5|19896.3|19884.3|3
1741797260000|2025-03-12 16:34:20|19897.5|19885.5|19897.5|19885.5|19897.5|19885.5|19897.5|19885.5|6
1741797270000|2025-03-12 16:34:30|19898.8|19886.8|19898.4|19886.4|19899.1|19887.1|19898.4|19886.4|2
1741797280000|2025-03-12 16:34:40|19897.5|19885.5|19896.3|19884.3|19898.4|19886.4|19896.3|19884.3|7
1741797290000|2025-03-12 16:34:50|||||||||2
1741797300000|2025-03-12 16:35:00|19895.4|19883.4|19896.3|19884.3|19897.5|19885.5|19895.4|19883.4|19
1741797310000|2025-03-12 16:35:10|||||||||2
1741797320000|2025-03-12 16:35:20|19895.4|19883.4|19891.3|19879.3|19895.4|19883.4|19890|19878|27
1741797330000|2025-03-12 16:35:30|19892.9|19880.9|19891.3|19879.3|19892.9|19880.9|19889.1|19877.1|8
1741797340000|2025-03-12 16:35:40|19890.4|19878.4|19892.1|19880.1|19892.5|19880.5|19890.4|19878.4|6
1741797350000|2025-03-12 16:35:50|19892.9|19880.9|19892.5|19880.5|19892.9|19880.9|19892.5|19880.5|9
1741797360000|2025-03-12 16:36:00|19894.6|19882.6|19901.3|19889.3|19901.3|19889.3|19894.6|19882.6|3
1741797370000|2025-03-12 16:36:10|19902.1|19890.1|19902.1|19890.1|19902.1|19890.1|19901.3|19889.3|5
1741797380000|2025-03-12 16:36:20|19902.5|19890.5|19902.5|19890.5|19902.5|19890.5|19902.1|19890.1|0
1741797390000|2025-03-12 16:36:30|19900|19888|19902.5|19890.5|19902.5|19890.5|19900|19888|8
1741797400000|2025-03-12 16:36:40|||||||||1
1741797410000|2025-03-12 16:36:50|19902.9|19890.9|19905|19893|19905|19893|19902.5|19890.5|0
1741797420000|2025-03-12 16:37:00|||||||||1
1741797430000|2025-03-12 16:37:10|19905.4|19893.4|19905|19893|19907.5|19895.5|19905|19893|5
1741797440000|2025-03-12 16:37:20|19905.4|19893.4|19905|19893|19906.6|19894.6|19905|19893|3
1741797450000|2025-03-12 16:37:30|19901.6|19889.6|19901.3|19889.3|19901.6|19889.6|19900.4|19888.4|0
1741797460000|2025-03-12 16:37:40|19901.6|19889.6|19902.4|19890.4|19902.5|19890.5|19901.6|19889.6|34
1741797470000|2025-03-12 16:37:50|19903.3|19891.3|19899.5|19887.5|19903.3|19891.3|19899.5|19887.5|4
1741797480000|2025-03-12 16:38:00|19900.8|19888.8|19900.8|19888.8|19901.1|19889.1|19900.8|19888.8|4
1741797490000|2025-03-12 16:38:10|19901.1|19889.1|19900.7|19888.7|19901.1|19889.1|19900.7|19888.7|0
1741797500000|2025-03-12 16:38:20|||||||||2
1741797520000|2025-03-12 16:38:40|19899.5|19887.5|19900.7|19888.7|19900.7|19888.7|19899.5|19887.5|1
1741797530000|2025-03-12 16:38:50|||||||||2
1741797540000|2025-03-12 16:39:00|19902.4|19890.4|19902.4|19890.4|19902.4|19890.4|19902.4|19890.4|4
1741797550000|2025-03-12 16:39:10|19902|19890|19902.4|19890.4|19902.4|19890.4|19902|19890|7
1741797560000|2025-03-12 16:39:20|19904.9|19892.9|19904.9|19892.9|19904.9|19892.9|19904.5|19892.5|4
1741797570000|2025-03-12 16:39:30|19904.5|19892.5|19903.2|19891.2|19904.9|19892.9|19903.2|19891.2|2
1741797580000|2025-03-12 16:39:40|19902.9|19890.9|19899.9|19887.9|19902.9|19890.9|19899.9|19887.9|3
1741797590000|2025-03-12 16:39:50|19897.4|19885.4|19898.2|19886.2|19899.9|19887.9|19897.4|19885.4|1
1741797600000|2025-03-12 16:40:00|19897.4|19885.4|19897.4|19885.4|19898.2|19886.2|19896.1|19884.1|3
1741797610000|2025-03-12 16:40:10|19899.5|19887.5|19899.5|19887.5|19899.5|19887.5|19898.6|19886.6|0
1741797620000|2025-03-12 16:40:20|19898.6|19886.6|19898.2|19886.2|19898.6|19886.6|19898.2|19886.2|2
1741797630000|2025-03-12 16:40:30|19898.6|19886.6|19898.6|19886.6|19898.6|19886.6|19898.2|19886.2|0
1741797640000|2025-03-12 16:40:40|19897|19885|19896.1|19884.1|19897|19885|19896.1|19884.1|4
1741797650000|2025-03-12 16:40:50|19898.6|19886.6|19896.1|19884.1|19898.6|19886.6|19896.1|19884.1|9
1741797660000|2025-03-12 16:41:00|19897.4|19885.4|19897|19885|19897.4|19885.4|19897|19885|5
1741797670000|2025-03-12 16:41:10|19896.6|19884.6|19895.7|19883.7|19896.6|19884.6|19895.7|19883.7|1
1741797680000|2025-03-12 16:41:20|19895.4|19883.4|19893.2|19881.2|19895.4|19883.4|19893.2|19881.2|0
1741797690000|2025-03-12 16:41:30|19892.4|19880.4|19888.2|19876.2|19892.4|19880.4|19888.2|19876.2|10
1741797700000|2025-03-12 16:41:40|19889|19877|19888.6|19876.6|19890.4|19878.4|19888.6|19876.6|3
1741797710000|2025-03-12 16:41:50|19888.2|19876.2|19888.2|19876.2|19888.2|19876.2|19888.2|19876.2|6
1741797720000|2025-03-12 16:42:00|19888.6|19876.6|19884.5|19872.5|19889.9|19877.9|19884.5|19872.5|13
1741797730000|2025-03-12 16:42:10|19883.6|19871.6|19888.6|19876.6|19888.6|19876.6|19883.6|19871.6|4
1741797740000|2025-03-12 16:42:20|19888.2|19876.2|19886.1|19874.1|19888.2|19876.2|19886.1|19874.1|2
1741797750000|2025-03-12 16:42:30|19887|19875|19885.7|19873.7|19887|19875|19885.7|19873.7|2
1741797760000|2025-03-12 16:42:40|19886.1|19874.1|19876.1|19864.1|19886.1|19874.1|19875.7|19863.7|38
1741797770000|2025-03-12 16:42:50|19875.7|19863.7|19873.2|19861.2|19875.7|19863.7|19872|19860|9
1741797780000|2025-03-12 16:43:00|19873.6|19861.6|19873.6|19861.6|19873.6|19861.6|19873.2|19861.2|4
1741797790000|2025-03-12 16:43:10|19873.2|19861.2|19877|19865|19877.4|19865.4|19872.9|19860.9|8
1741797800000|2025-03-12 16:43:20|19874.5|19862.5|19873.6|19861.6|19874.9|19862.9|19873.6|19861.6|9
1741797810000|2025-03-12 16:43:30|19873.2|19861.2|19873.6|19861.6|19873.6|19861.6|19872.4|19860.4|2
1741797820000|2025-03-12 16:43:40|19875.7|19863.7|19878.6|19866.6|19878.6|19866.6|19874.9|19862.9|11
1741797830000|2025-03-12 16:43:50|19878.2|19866.2|19876.2|19864.2|19878.6|19866.6|19875.5|19863.5|19
1741797840000|2025-03-12 16:44:00|19875.4|19863.4|19872.5|19860.5|19876.2|19864.2|19872.5|19860.5|5
1741797850000|2025-03-12 16:44:10|19872.1|19860.1|19872.5|19860.5|19872.9|19860.9|19872.1|19860.1|6
1741797860000|2025-03-12 16:44:20|19872.9|19860.9|19872.5|19860.5|19872.9|19860.9|19871.6|19859.6|0
1741797870000|2025-03-12 16:44:30|19872.9|19860.9|19875.3|19863.3|19875.3|19863.3|19872.9|19860.9|7
1741797880000|2025-03-12 16:44:40|19876.2|19864.2|19876.2|19864.2|19876.2|19864.2|19872.1|19860.1|12
1741797890000|2025-03-12 16:44:50|19878.7|19866.7|19879.6|19867.6|19879.6|19867.6|19878.7|19866.7|7
1741797900000|2025-03-12 16:45:00|19880|19868|19881.7|19869.7|19882.1|19870.1|19879.2|19867.2|28
1741797910000|2025-03-12 16:45:10|19880.8|19868.8|19879.6|19867.6|19880.8|19868.8|19879.6|19867.6|0
1741797920000|2025-03-12 16:45:20|19880.5|19868.5|19883.8|19871.8|19883.8|19871.8|19880.5|19868.5|4
1741797930000|2025-03-12 16:45:30|19882.1|19870.1|19882.6|19870.6|19883.8|19871.8|19882.1|19870.1|3
1741797940000|2025-03-12 16:45:40|19881.3|19869.3|19881.7|19869.7|19881.7|19869.7|19881.3|19869.3|1
1741797950000|2025-03-12 16:45:50|19881.3|19869.3|19881.3|19869.3|19881.7|19869.7|19881.3|19869.3|2
1741797960000|2025-03-12 16:46:00|19883.8|19871.8|19884.6|19872.6|19884.6|19872.6|19883.8|19871.8|36
1741797970000|2025-03-12 16:46:10|19887.1|19875.1|19888.3|19876.3|19890.1|19878.1|19885.8|19873.8|24
1741797980000|2025-03-12 16:46:20|19890.1|19878.1|19890.5|19878.5|19890.5|19878.5|19890.1|19878.1|0
1741797990000|2025-03-12 16:46:30|19888.3|19876.3|19890.5|19878.5|19890.5|19878.5|19888.3|19876.3|1
1741798000000|2025-03-12 16:46:40|19890.1|19878.1|19890.5|19878.5|19890.5|19878.5|19889.2|19877.2|0
1741798010000|2025-03-12 16:46:50|19891.3|19879.3|19889.2|19877.2|19891.3|19879.3|19889.2|19877.2|4
1741798020000|2025-03-12 16:47:00|19888.3|19876.3|19888|19876|19888.3|19876.3|19888|19876|0
1741798030000|2025-03-12 16:47:10|19888.8|19876.8|19889.2|19877.2|19889.6|19877.6|19888|19876|4
1741798040000|2025-03-12 16:47:20|19886.7|19874.7|19884.6|19872.6|19886.7|19874.7|19884.2|19872.2|8
1741798050000|2025-03-12 16:47:30|19884.2|19872.2|19884.2|19872.2|19884.6|19872.6|19884.2|19872.2|0
1741798060000|2025-03-12 16:47:40|19884.6|19872.6|19888.3|19876.3|19888.3|19876.3|19884.2|19872.2|3
1741798070000|2025-03-12 16:47:50|19888|19876|19886.7|19874.7|19888|19876|19886.7|19874.7|2
1741798080000|2025-03-12 16:48:00|19886.3|19874.3|19885.8|19873.8|19886.7|19874.7|19885.5|19873.5|0
1741798090000|2025-03-12 16:48:10|19885.5|19873.5|19885.5|19873.5|19885.5|19873.5|19885.5|19873.5|0
1741798100000|2025-03-12 16:48:20|19884.6|19872.6|19884.2|19872.2|19884.6|19872.6|19884.2|19872.2|2
1741798110000|2025-03-12 16:48:30|19884.6|19872.6|19884.2|19872.2|19884.6|19872.6|19884.2|19872.2|6
1741798120000|2025-03-12 16:48:40|19876.7|19864.7|19881.7|19869.7|19881.7|19869.7|19876.7|19864.7|17
1741798130000|2025-03-12 16:48:50|19880.8|19868.8|19884.2|19872.2|19884.2|19872.2|19880.8|19868.8|3
1741798140000|2025-03-12 16:49:00|19885.8|19873.8|19884.6|19872.6|19886.7|19874.7|19884.2|19872.2|6
1741798150000|2025-03-12 16:49:10|19883.3|19871.3|19883.3|19871.3|19883.3|19871.3|19882.1|19870.1|3
1741798160000|2025-03-12 16:49:20|19884.2|19872.2|19883.3|19871.3|19884.2|19872.2|19883.3|19871.3|7
1741798170000|2025-03-12 16:49:30|19883.7|19871.7|19884.2|19872.2|19887.1|19875.1|19883.7|19871.7|3
1741798180000|2025-03-12 16:49:40|19885.1|19873.1|19886.7|19874.7|19886.7|19874.7|19884.2|19872.2|3
1741798190000|2025-03-12 16:49:50|19885.8|19873.8|19880.1|19868.1|19886.7|19874.7|19880.1|19868.1|7
1741798200000|2025-03-12 16:50:00|19879.2|19867.2|19884.2|19872.2|19884.2|19872.2|19879.2|19867.2|7
1741798210000|2025-03-12 16:50:10|19883.3|19871.3|19883|19871|19884.2|19872.2|19883|19871|3
1741798220000|2025-03-12 16:50:20|19883.3|19871.3|19883|19871|19883.3|19871.3|19883|19871|2
1741798230000|2025-03-12 16:50:30|19881.7|19869.7|19880.8|19868.8|19881.7|19869.7|19880.5|19868.5|7
1741798240000|2025-03-12 16:50:40|19880.5|19868.5|19883.3|19871.3|19884.2|19872.2|19880.5|19868.5|3
1741798250000|2025-03-12 16:50:50|19884.2|19872.2|19884.6|19872.6|19884.6|19872.6|19884.2|19872.2|2
1741798260000|2025-03-12 16:51:00|19889.2|19877.2|19889.2|19877.2|19889.6|19877.6|19888|19876|4
1741798270000|2025-03-12 16:51:10|19888.8|19876.8|19886.7|19874.7|19888.8|19876.8|19886.7|19874.7|3
1741798280000|2025-03-12 16:51:20|19885.8|19873.8|19889.6|19877.6|19889.6|19877.6|19885.8|19873.8|12
1741798290000|2025-03-12 16:51:30|19889.9|19877.9|19889.2|19877.2|19890.8|19878.8|19888.3|19876.3|12
1741798300000|2025-03-12 16:51:40|19888.3|19876.3|19889.6|19877.6|19889.6|19877.6|19888.3|19876.3|0
1741798310000|2025-03-12 16:51:50|19890.8|19878.8|19890.4|19878.4|19890.8|19878.8|19890.4|19878.4|10
1741798320000|2025-03-12 16:52:00|19889.6|19877.6|19889.6|19877.6|19889.6|19877.6|19888.3|19876.3|0
1741798330000|2025-03-12 16:52:10|19892.1|19880.1|19888.3|19876.3|19892.1|19880.1|19888.3|19876.3|15
1741798340000|2025-03-12 16:52:20|19889.6|19877.6|19888.3|19876.3|19889.6|19877.6|19887.9|19875.9|16
1741798350000|2025-03-12 16:52:30|19887.9|19875.9|19888.3|19876.3|19889.2|19877.2|19887.1|19875.1|0
1741798360000|2025-03-12 16:52:40|19889.2|19877.2|19887.1|19875.1|19889.2|19877.2|19887.1|19875.1|0
1741798370000|2025-03-12 16:52:50|19887.4|19875.4|19889.6|19877.6|19889.6|19877.6|19887.4|19875.4|2
1741798380000|2025-03-12 16:53:00|19889.2|19877.2|19887.9|19875.9|19889.6|19877.6|19887.1|19875.1|0
1741798390000|2025-03-12 16:53:10|19887.1|19875.1|19885.4|19873.4|19887.1|19875.1|19885.4|19873.4|1
1741798400000|2025-03-12 16:53:20|||||||||3
1741798410000|2025-03-12 16:53:30|19884.6|19872.6|19884.6|19872.6|19885.4|19873.4|19884.6|19872.6|1
1741798420000|2025-03-12 16:53:40|19882.9|19870.9|19882.9|19870.9|19882.9|19870.9|19882.9|19870.9|2
1741798430000|2025-03-12 16:53:50|19883.8|19871.8|19882.9|19870.9|19883.8|19871.8|19882.9|19870.9|0
1741798440000|2025-03-12 16:54:00|19883.8|19871.8|19882.1|19870.1|19883.8|19871.8|19881.7|19869.7|0
1741798450000|2025-03-12 16:54:10|19881.7|19869.7|19882.1|19870.1|19882.1|19870.1|19881.3|19869.3|3
1741798460000|2025-03-12 16:54:20|19881.7|19869.7|19885.4|19873.4|19885.4|19873.4|19881.7|19869.7|21
1741798470000|2025-03-12 16:54:30|19885.1|19873.1|19887.1|19875.1|19887.1|19875.1|19882.9|19870.9|16
1741798480000|2025-03-12 16:54:40|19886.7|19874.7|19889.6|19877.6|19889.6|19877.6|19886.7|19874.7|12
1741798490000|2025-03-12 16:54:50|19893.3|19881.3|19893.3|19881.3|19893.3|19881.3|19893.3|19881.3|2
1741798500000|2025-03-12 16:55:00|19894.6|19882.6|19893.3|19881.3|19894.9|19882.9|19893.3|19881.3|11
1741798510000|2025-03-12 16:55:10|19892.4|19880.4|19892.9|19880.9|19892.9|19880.9|19891.7|19879.7|2
1741798520000|2025-03-12 16:55:20|19892.6|19880.6|19893.8|19881.8|19893.8|19881.8|19891.7|19879.7|0
1741798530000|2025-03-12 16:55:30|19892.9|19880.9|19892.9|19880.9|19893.8|19881.8|19891.7|19879.7|2
1741798540000|2025-03-12 16:55:40|19892.6|19880.6|19892.6|19880.6|19892.9|19880.9|19892.6|19880.6|0
1741798550000|2025-03-12 16:55:50|19892.9|19880.9|19892.9|19880.9|19892.9|19880.9|19891.7|19879.7|4
1741798560000|2025-03-12 16:56:00|19893.8|19881.8|19895.4|19883.4|19895.4|19883.4|19893.8|19881.8|5
1741798570000|2025-03-12 16:56:10|19897.1|19885.1|19892.9|19880.9|19897.1|19885.1|19892.9|19880.9|5
1741798580000|2025-03-12 16:56:20|19893.8|19881.8|19892.9|19880.9|19893.8|19881.8|19892.9|19880.9|1
1741798590000|2025-03-12 16:56:30|19893.8|19881.8|19890.1|19878.1|19893.8|19881.8|19888.8|19876.8|3
1741798600000|2025-03-12 16:56:40|19890.4|19878.4|19887.1|19875.1|19890.4|19878.4|19886.7|19874.7|1
1741798610000|2025-03-12 16:56:50|19886.7|19874.7|19890.8|19878.8|19891.7|19879.7|19886.7|19874.7|8
1741798620000|2025-03-12 16:57:00|19890.4|19878.4|19887.1|19875.1|19891.7|19879.7|19887.1|19875.1|9
1741798640000|2025-03-12 16:57:20|19889.6|19877.6|19888.3|19876.3|19889.6|19877.6|19888.3|19876.3|20
1741798650000|2025-03-12 16:57:30|19890.4|19878.4|19888.3|19876.3|19890.4|19878.4|19888.3|19876.3|7
1741798660000|2025-03-12 16:57:40|19887.4|19875.4|19889.5|19877.5|19889.5|19877.5|19887.4|19875.4|12
1741798670000|2025-03-12 16:57:50|19889.2|19877.2|19887.9|19875.9|19889.2|19877.2|19887|19875|1
1741798680000|2025-03-12 16:58:00|19887|19875|19887|19875|19887|19875|19887|19875|3
1741798690000|2025-03-12 16:58:10|19888.3|19876.3|19892.9|19880.9|19892.9|19880.9|19888.3|19876.3|14
1741798700000|2025-03-12 16:58:20|19890.4|19878.4|19892|19880|19892.9|19880.9|19890.4|19878.4|7
1741798710000|2025-03-12 16:58:30|19891.7|19879.7|19893.3|19881.3|19894.2|19882.2|19891.7|19879.7|11
1741798720000|2025-03-12 16:58:40|19892.9|19880.9|19893.3|19881.3|19894.2|19882.2|19892.4|19880.4|2
1741798730000|2025-03-12 16:58:50|19892.9|19880.9|19890.8|19878.8|19893.3|19881.3|19890.8|19878.8|3
1741798740000|2025-03-12 16:59:00|19889.5|19877.5|19887|19875|19889.5|19877.5|19887|19875|4
1741798760000|2025-03-12 16:59:20|||||||||3
1741798770000|2025-03-12 16:59:30|19880.4|19868.4|19877|19865|19880.4|19868.4|19877|19865|18
1741798790000|2025-03-12 16:59:50|19878.8|19866.8|19873.3|19861.3|19878.8|19866.8|19873.3|19861.3|11
1741798800000|2025-03-12 17:00:00|19873.7|19861.7|19876.7|19864.7|19877|19865|19873.7|19861.7|6
1741798810000|2025-03-12 17:00:10|19877.4|19865.4|19881.7|19869.7|19881.7|19869.7|19877.4|19865.4|17
1741798820000|2025-03-12 17:00:20|19884.5|19872.5|19884.2|19872.2|19886.3|19874.3|19884.2|19872.2|28
1741798830000|2025-03-12 17:00:30|19884.5|19872.5|19887.5|19875.5|19887.9|19875.9|19884.2|19872.2|1
1741798840000|2025-03-12 17:00:40|19887.9|19875.9|19885.4|19873.4|19887.9|19875.9|19885.4|19873.4|1
1741798850000|2025-03-12 17:00:50|19884.5|19872.5|19885.4|19873.4|19886.3|19874.3|19884.2|19872.2|0
1741798860000|2025-03-12 17:01:00|19887|19875|19889.5|19877.5|19889.5|19877.5|19887|19875|8
1741798870000|2025-03-12 17:01:10|19887|19875|19887|19875|19887|19875|19886.7|19874.7|2
1741798880000|2025-03-12 17:01:20|19882.5|19870.5|19882|19870|19882.5|19870.5|19881.7|19869.7|8
1741798890000|2025-03-12 17:01:30|19880.4|19868.4|19876.3|19864.3|19880.4|19868.4|19876.3|19864.3|127
1741798900000|2025-03-12 17:01:40|19878.8|19866.8|19878.8|19866.8|19878.8|19866.8|19878.8|19866.8|1
1741798910000|2025-03-12 17:01:50|19879.7|19867.7|19880|19868|19880|19868|19878.8|19866.8|1
1741798920000|2025-03-12 17:02:00|19879.2|19867.2|19876.3|19864.3|19879.2|19867.2|19876.3|19864.3|6
1741798930000|2025-03-12 17:02:10|19874.5|19862.5|19872.9|19860.9|19874.5|19862.5|19872.9|19860.9|20
1741798940000|2025-03-12 17:02:20|19873.8|19861.8|19874.2|19862.2|19874.2|19862.2|19873.8|19861.8|2
1741798960000|2025-03-12 17:02:40|19873.8|19861.8|19877.4|19865.4|19877.4|19865.4|19872|19860|39
1741798970000|2025-03-12 17:02:50|19877|19865|19871.5|19859.5|19877|19865|19871.5|19859.5|3
1741798980000|2025-03-12 17:03:00|19871.9|19859.9|19871.2|19859.2|19873.7|19861.7|19871.2|19859.2|1
1741798990000|2025-03-12 17:03:10|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|19870.3|19858.3|7
1741799000000|2025-03-12 17:03:20|19867.4|19855.4|19862.8|19850.8|19867.4|19855.4|19862|19850|25
1741799010000|2025-03-12 17:03:30|19862.4|19850.4|19862.4|19850.4|19862.4|19850.4|19861.1|19849.1|3
1741799020000|2025-03-12 17:03:40|19861.1|19849.1|19863.6|19851.6|19863.6|19851.6|19861.1|19849.1|5
1741799030000|2025-03-12 17:03:50|19864|19852|19867|19855|19867|19855|19864|19852|38
1741799040000|2025-03-12 17:04:00|19868.3|19856.3|19868.3|19856.3|19869.9|19857.9|19867|19855|9
1741799050000|2025-03-12 17:04:10|19868.6|19856.6|19868.6|19856.6|19869|19857|19868.6|19856.6|1
1741799060000|2025-03-12 17:04:20|19869|19857|19862.4|19850.4|19869|19857|19862.4|19850.4|9
1741799070000|2025-03-12 17:04:30|19862|19850|19862.4|19850.4|19862.4|19850.4|19862|19850|6
1741799080000|2025-03-12 17:04:40|19862|19850|19862|19850|19862|19850|19862|19850|2
1741799090000|2025-03-12 17:04:50|19863.1|19851.1|19864.9|19852.9|19864.9|19852.9|19863.1|19851.1|5
1741799100000|2025-03-12 17:05:00|19865.6|19853.6|19867.4|19855.4|19868.6|19856.6|19865.6|19853.6|8
1741799110000|2025-03-12 17:05:10|19868.3|19856.3|19867|19855|19869.5|19857.5|19864.9|19852.9|0
1741799120000|2025-03-12 17:05:20|19868.6|19856.6|19868.6|19856.6|19869.5|19857.5|19867.8|19855.8|18
1741799130000|2025-03-12 17:05:30|19869.5|19857.5|19869.9|19857.9|19869.9|19857.9|19869.5|19857.5|1
1741799140000|2025-03-12 17:05:40|19869.5|19857.5|19868.6|19856.6|19869.5|19857.5|19867.4|19855.4|0
1741799150000|2025-03-12 17:05:50|19866.1|19854.1|19868.3|19856.3|19868.3|19856.3|19866.1|19854.1|4
1741799160000|2025-03-12 17:06:00|19868.6|19856.6|19868.3|19856.3|19869.9|19857.9|19868.3|19856.3|6
1741799170000|2025-03-12 17:06:10|19867.9|19855.9|19867|19855|19867.9|19855.9|19867|19855|0
1741799190000|2025-03-12 17:06:30|19864.9|19852.9|19864.5|19852.5|19864.9|19852.9|19864.5|19852.5|4
1741799210000|2025-03-12 17:06:50|19862|19850|19867.4|19855.4|19867.4|19855.4|19862|19850|11
1741799220000|2025-03-12 17:07:00|19866.1|19854.1|19866.1|19854.1|19867|19855|19866.1|19854.1|27
1741799230000|2025-03-12 17:07:10|19867|19855|19866.1|19854.1|19867|19855|19866.1|19854.1|0
1741799240000|2025-03-12 17:07:20|19867.8|19855.8|19870.3|19858.3|19870.3|19858.3|19866.9|19854.9|30
1741799250000|2025-03-12 17:07:30|||||||||1
1741799260000|2025-03-12 17:07:40|19867.6|19855.6|19866.5|19854.5|19867.6|19855.6|19866.5|19854.5|1
1741799270000|2025-03-12 17:07:50|19865.6|19853.6|19860.3|19848.3|19865.6|19853.6|19860.3|19848.3|3
1741799280000|2025-03-12 17:08:00|19862.8|19850.8|19862.8|19850.8|19862.8|19850.8|19862.8|19850.8|2
1741799290000|2025-03-12 17:08:10|19861.9|19849.9|19861.9|19849.9|19862.8|19850.8|19861|19849|1
1741799300000|2025-03-12 17:08:20|19862.8|19850.8|19862.8|19850.8|19862.8|19850.8|19862.8|19850.8|0
1741799310000|2025-03-12 17:08:30|19863.5|19851.5|19864.4|19852.4|19864.4|19852.4|19863.5|19851.5|5
1741799320000|2025-03-12 17:08:40|19865.3|19853.3|19868.5|19856.5|19868.5|19856.5|19865.3|19853.3|8
1741799330000|2025-03-12 17:08:50|19868.1|19856.1|19868.1|19856.1|19868.1|19856.1|19868.1|19856.1|3
1741799340000|2025-03-12 17:09:00|||||||||3
1741799350000|2025-03-12 17:09:10|19867.8|19855.8|19867.8|19855.8|19868.5|19856.5|19867.8|19855.8|3
1741799360000|2025-03-12 17:09:20|19868.1|19856.1|19868.1|19856.1|19868.1|19856.1|19868.1|19856.1|1
1741799390000|2025-03-12 17:09:50|19867.7|19855.7|19867.7|19855.7|19867.7|19855.7|19867.7|19855.7|1
1741799410000|2025-03-12 17:10:10|19868.6|19856.6|19867.7|19855.7|19870.2|19858.2|19867.7|19855.7|3
1741799420000|2025-03-12 17:10:20|19865.6|19853.6|19870.6|19858.6|19870.6|19858.6|19865.6|19853.6|4
1741799430000|2025-03-12 17:10:30|19867.2|19855.2|19869.4|19857.4|19869.4|19857.4|19866.9|19854.9|7
1741799440000|2025-03-12 17:10:40|19868.5|19856.5|19869.4|19857.4|19869.4|19857.4|19868.5|19856.5|0
1741799450000|2025-03-12 17:10:50|19868.1|19856.1|19869.4|19857.4|19869.4|19857.4|19868.1|19856.1|0
1741799460000|2025-03-12 17:11:00|19870.2|19858.2|19869.4|19857.4|19870.6|19858.6|19869.4|19857.4|4
1741799470000|2025-03-12 17:11:10|19869.7|19857.7|19869.4|19857.4|19869.7|19857.7|19868.1|19856.1|1
1741799480000|2025-03-12 17:11:20|19868.1|19856.1|19867.7|19855.7|19868.1|19856.1|19867.7|19855.7|3
1741799490000|2025-03-12 17:11:30|19870.6|19858.6|19871.9|19859.9|19873.1|19861.1|19870.6|19858.6|2
1741799500000|2025-03-12 17:11:40|19872.7|19860.7|19872.7|19860.7|19872.7|19860.7|19872.7|19860.7|0
1741799510000|2025-03-12 17:11:50|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|19873.1|19861.1|0
1741799520000|2025-03-12 17:12:00|19874|19862|19868.1|19856.1|19874|19862|19866.9|19854.9|3
1741799530000|2025-03-12 17:12:10|19869|19857|19869.4|19857.4|19869.4|19857.4|19868.1|19856.1|1
1741799540000|2025-03-12 17:12:20|19869|19857|19868.1|19856.1|19869|19857|19867.2|19855.2|4
1741799550000|2025-03-12 17:12:30|19866.9|19854.9|19866.9|19854.9|19867.7|19855.7|19866.9|19854.9|0
1741799560000|2025-03-12 17:12:40|19866|19854|19864.4|19852.4|19866.9|19854.9|19864.4|19852.4|2
1741799570000|2025-03-12 17:12:50|19865.2|19853.2|19869|19857|19869.4|19857.4|19864.4|19852.4|5
1741799580000|2025-03-12 17:13:00|19869.4|19857.4|19870.2|19858.2|19870.2|19858.2|19869.4|19857.4|0
1741799590000|2025-03-12 17:13:10|19868.1|19856.1|19866|19854|19868.1|19856.1|19866|19854|7
1741799600000|2025-03-12 17:13:20|19866.9|19854.9|19865.2|19853.2|19867.7|19855.7|19865.2|19853.2|8
1741799610000|2025-03-12 17:13:30|19866|19854|19866|19854|19866|19854|19866|19854|3
1741799620000|2025-03-12 17:13:40|19866.9|19854.9|19863.1|19851.1|19866.9|19854.9|19863.1|19851.1|4
1741799630000|2025-03-12 17:13:50|19860.6|19848.6|19860.6|19848.6|19860.6|19848.6|19859.7|19847.7|12
1741799640000|2025-03-12 17:14:00|19859.7|19847.7|19859.7|19847.7|19860.6|19848.6|19859.7|19847.7|1
1741799650000|2025-03-12 17:14:10|19860.6|19848.6|19867.2|19855.2|19867.2|19855.2|19860.6|19848.6|9
1741799660000|2025-03-12 17:14:20|19868.5|19856.5|19868.1|19856.1|19869.4|19857.4|19866.9|19854.9|4
1741799670000|2025-03-12 17:14:30|||||||||2
1741799680000|2025-03-12 17:14:40|19868.5|19856.5|19870.2|19858.2|19870.2|19858.2|19868.5|19856.5|1
1741799690000|2025-03-12 17:14:50|19869.7|19857.7|19868.1|19856.1|19870.6|19858.6|19868.1|19856.1|4
1741799700000|2025-03-12 17:15:00|19867.2|19855.2|19866.9|19854.9|19867.2|19855.2|19866.9|19854.9|4
1741799710000|2025-03-12 17:15:10|19866|19854|19866|19854|19866|19854|19865.6|19853.6|3
1741799720000|2025-03-12 17:15:20|||||||||1
1741799730000|2025-03-12 17:15:30|||||||||3
1741799760000|2025-03-12 17:16:00|||||||||2
1741799770000|2025-03-12 17:16:10|19865.6|19853.6|19864.3|19852.3|19865.6|19853.6|19864.3|19852.3|4
1741799780000|2025-03-12 17:16:20|19863.5|19851.5|19864.3|19852.3|19864.3|19852.3|19863.5|19851.5|3
1741799800000|2025-03-12 17:16:40|19864|19852|19864.3|19852.3|19864.3|19852.3|19864|19852|42
1741799810000|2025-03-12 17:16:50|19866|19854|19868.5|19856.5|19868.5|19856.5|19866|19854|7
1741799820000|2025-03-12 17:17:00|19868.1|19856.1|19866.5|19854.5|19868.1|19856.1|19866.5|19854.5|7
1741799830000|2025-03-12 17:17:10|19866.8|19854.8|19866|19854|19866.8|19854.8|19864.3|19852.3|5
1741799840000|2025-03-12 17:17:20|19866.8|19854.8|19869.3|19857.3|19869.3|19857.3|19865.6|19853.6|9
1741799850000|2025-03-12 17:17:30|19870.6|19858.6|19868.5|19856.5|19870.6|19858.6|19868.5|19856.5|2
1741799860000|2025-03-12 17:17:40|19869.7|19857.7|19871|19859|19871|19859|19869.3|19857.3|2
1741799870000|2025-03-12 17:17:50|19869.7|19857.7|19868.5|19856.5|19869.7|19857.7|19868.5|19856.5|0
1741799880000|2025-03-12 17:18:00|19867.6|19855.6|19867.2|19855.2|19867.6|19855.6|19867.2|19855.2|1
1741799900000|2025-03-12 17:18:20|19866|19854|19866|19854|19866|19854|19866|19854|1
1741799910000|2025-03-12 17:18:30|19865.6|19853.6|19864.7|19852.7|19865.6|19853.6|19864.7|19852.7|1
1741799920000|2025-03-12 17:18:40|19864.3|19852.3|19863.5|19851.5|19864.7|19852.7|19863.5|19851.5|1
1741799930000|2025-03-12 17:18:50|||||||||1
1741799940000|2025-03-12 17:19:00|||||||||1
1741799950000|2025-03-12 17:19:10|19862.2|19850.2|19861|19849|19862.2|19850.2|19861|19849|7
1741799960000|2025-03-12 17:19:20|19859.7|19847.7|19859.7|19847.7|19859.7|19847.7|19859.7|19847.7|11
1741799970000|2025-03-12 17:19:30|19860.6|19848.6|19858.5|19846.5|19861|19849|19858.5|19846.5|0
1741799980000|2025-03-12 17:19:40|19858.8|19846.8|19858.5|19846.5|19858.8|19846.8|19857.6|19845.6|46
1741799990000|2025-03-12 17:19:50|19865.1|19853.1|19866|19854|19866|19854|19865.1|19853.1|10
1741800000000|2025-03-12 17:20:00|19866.8|19854.8|19863.5|19851.5|19866.8|19854.8|19863.5|19851.5|6
1741800010000|2025-03-12 17:20:10|19863.8|19851.8|19865.1|19853.1|19865.1|19853.1|19863.8|19851.8|2
1741800020000|2025-03-12 17:20:20|19866|19854|19870.1|19858.1|19870.1|19858.1|19865.1|19853.1|2
1741800030000|2025-03-12 17:20:30|19867.6|19855.6|19867.6|19855.6|19867.6|19855.6|19867.6|19855.6|1
1741800040000|2025-03-12 17:20:40|19868.8|19856.8|19870.1|19858.1|19870.1|19858.1|19868.8|19856.8|2
1741800060000|2025-03-12 17:21:00|19871|19859|19871|19859|19871|19859|19870.1|19858.1|5
1741800070000|2025-03-12 17:21:10|19871.3|19859.3|19871.3|19859.3|19871.3|19859.3|19871.3|19859.3|2
1741800080000|2025-03-12 17:21:20|19869.2|19857.2|19875.4|19863.4|19875.4|19863.4|19869.2|19857.2|4
1741800090000|2025-03-12 17:21:30|19876.7|19864.7|19877.9|19865.9|19879.2|19867.2|19876.7|19864.7|15
1741800100000|2025-03-12 17:21:40|19877.6|19865.6|19878.3|19866.3|19878.3|19866.3|19876.7|19864.7|20
1741800110000|2025-03-12 17:21:50|19879.2|19867.2|19879.2|19867.2|19880.1|19868.1|19879.2|19867.2|20
1741800120000|2025-03-12 17:22:00|19880.1|19868.1|19880.1|19868.1|19880.9|19868.9|19878.1|19866.1|70
1741800130000|2025-03-12 17:22:10|19880.9|19868.9|19882.6|19870.6|19883.8|19871.8|19880.1|19868.1|2
1741800140000|2025-03-12 17:22:20|19883.8|19871.8|19883.8|19871.8|19883.8|19871.8|19882.9|19870.9|2
1741800150000|2025-03-12 17:22:30|19882.6|19870.6|19882.6|19870.6|19883.8|19871.8|19882.6|19870.6|0
1741800160000|2025-03-12 17:22:40|19883.4|19871.4|19882.6|19870.6|19883.4|19871.4|19882.6|19870.6|3
1741800170000|2025-03-12 17:22:50|19886.3|19874.3|19885.1|19873.1|19886.8|19874.8|19885.1|19873.1|5
1741800180000|2025-03-12 17:23:00|19884.7|19872.7|19887.9|19875.9|19889.2|19877.2|19884.7|19872.7|13
1741800190000|2025-03-12 17:23:10|19888.8|19876.8|19887.9|19875.9|19890.4|19878.4|19887.9|19875.9|0
1741800200000|2025-03-12 17:23:20|19888.3|19876.3|19895.4|19883.4|19895.4|19883.4|19888.3|19876.3|21
1741800210000|2025-03-12 17:23:30|||||||||1
1741800220000|2025-03-12 17:23:40|19893.8|19881.8|19890.4|19878.4|19895.4|19883.4|19890.4|19878.4|7
1741800230000|2025-03-12 17:23:50|19890.1|19878.1|19890.1|19878.1|19890.1|19878.1|19890.1|19878.1|3
1741800240000|2025-03-12 17:24:00|19894.2|19882.2|19894.2|19882.2|19895.4|19883.4|19892.9|19880.9|2
1741800250000|2025-03-12 17:24:10|19895.9|19883.9|19890.4|19878.4|19895.9|19883.9|19890.4|19878.4|5
1741800260000|2025-03-12 17:24:20|19891.3|19879.3|19886.7|19874.7|19892.9|19880.9|19886.7|19874.7|8
1741800270000|2025-03-12 17:24:30|19885.4|19873.4|19886.3|19874.3|19886.7|19874.7|19885.4|19873.4|2
1741800280000|2025-03-12 17:24:40|19888.8|19876.8|19893.8|19881.8|19893.8|19881.8|19888.4|19876.4|9
1741800290000|2025-03-12 17:24:50|19894.2|19882.2|19896.3|19884.3|19896.7|19884.7|19894.2|19882.2|4
1741800300000|2025-03-12 17:25:00|19898.8|19886.8|19897.9|19885.9|19898.8|19886.8|19897.9|19885.9|7
1741800310000|2025-03-12 17:25:10|19900.4|19888.4|19897.9|19885.9|19901.3|19889.3|19897.9|19885.9|3
1741800320000|2025-03-12 17:25:20|19897.6|19885.6|19897.6|19885.6|19899.2|19887.2|19896.7|19884.7|2
1741800330000|2025-03-12 17:25:30|19896.7|19884.7|19895.4|19883.4|19897.6|19885.6|19895.4|19883.4|5
1741800340000|2025-03-12 17:25:40|19896.3|19884.3|19893.8|19881.8|19896.3|19884.3|19893.8|19881.8|1
1741800350000|2025-03-12 17:25:50|19894.2|19882.2|19893.8|19881.8|19894.2|19882.2|19893.8|19881.8|6
1741800360000|2025-03-12 17:26:00|19894.7|19882.7|19897.6|19885.6|19897.9|19885.9|19894.7|19882.7|3
1741800370000|2025-03-12 17:26:10|19895.1|19883.1|19895.1|19883.1|19895.1|19883.1|19893.8|19881.8|6
1741800380000|2025-03-12 17:26:20|19894.7|19882.7|19901.7|19889.7|19901.7|19889.7|19894.7|19882.7|17
1741800390000|2025-03-12 17:26:30|19901.3|19889.3|19905.4|19893.4|19907.9|19895.9|19901.3|19889.3|20
1741800410000|2025-03-12 17:26:50|19904.2|19892.2|19909.2|19897.2|19909.2|19897.2|19904.2|19892.2|12
1741800420000|2025-03-12 17:27:00|19907.9|19895.9|19907.9|19895.9|19907.9|19895.9|19907.9|19895.9|8
1741800430000|2025-03-12 17:27:10|19907.6|19895.6|19905.4|19893.4|19907.6|19895.6|19905.4|19893.4|11
1741800440000|2025-03-12 17:27:20|||||||||1
1741800450000|2025-03-12 17:27:30|||||||||1
1741800460000|2025-03-12 17:27:40|19904.2|19892.2|19906.7|19894.7|19907.5|19895.5|19904.2|19892.2|4
1741800470000|2025-03-12 17:27:50|19905.8|19893.8|19906.7|19894.7|19906.7|19894.7|19905.8|19893.8|16
1741800480000|2025-03-12 17:28:00|||||||||2
1741800490000|2025-03-12 17:28:10|19904.9|19892.9|19906.7|19894.7|19906.7|19894.7|19904.9|19892.9|6
1741800500000|2025-03-12 17:28:20|19909.2|19897.2|19902.4|19890.4|19909.2|19897.2|19901.7|19889.7|35
1741800510000|2025-03-12 17:28:30|19904.2|19892.2|19904.2|19892.2|19904.2|19892.2|19904.2|19892.2|1
1741800520000|2025-03-12 17:28:40|19900.4|19888.4|19901.7|19889.7|19901.7|19889.7|19900.4|19888.4|6
1741800540000|2025-03-12 17:29:00|19899.9|19887.9|19899.9|19887.9|19900.4|19888.4|19899.2|19887.2|8
1741800550000|2025-03-12 17:29:10|19901.7|19889.7|19904.9|19892.9|19904.9|19892.9|19900.4|19888.4|21
1741800560000|2025-03-12 17:29:20|||||||||2
1741800580000|2025-03-12 17:29:40|19904.5|19892.5|19904.9|19892.9|19904.9|19892.9|19904.5|19892.5|5
1741800590000|2025-03-12 17:29:50|19907|19895|19907|19895|19907|19895|19907|19895|1
1741800600000|2025-03-12 17:30:00|19908.3|19896.3|19908.3|19896.3|19908.3|19896.3|19908.3|19896.3|4
1741800610000|2025-03-12 17:30:10|19909.2|19897.2|19909.2|19897.2|19909.5|19897.5|19909.2|19897.2|38
1741800620000|2025-03-12 17:30:20|19907.9|19895.9|19920|19908|19920.4|19908.4|19907.9|19895.9|19
1741800630000|2025-03-12 17:30:30|19919.2|19907.2|19918.3|19906.3|19920|19908|19918.3|19906.3|5
1741800640000|2025-03-12 17:30:40|19916.7|19904.7|19915.8|19903.8|19916.7|19904.7|19914.2|19902.2|15
1741800650000|2025-03-12 17:30:50|19914.9|19902.9|19915.8|19903.8|19915.8|19903.8|19914.9|19902.9|1
1741800660000|2025-03-12 17:31:00|19916.7|19904.7|19913.3|19901.3|19916.7|19904.7|19913.3|19901.3|8
1741800670000|2025-03-12 17:31:10|19914.2|19902.2|19913.3|19901.3|19914.5|19902.5|19913.3|19901.3|4
1741800680000|2025-03-12 17:31:20|19912.4|19900.4|19913.3|19901.3|19913.3|19901.3|19912.4|19900.4|2
1741800690000|2025-03-12 17:31:30|19912.4|19900.4|19913.3|19901.3|19914.2|19902.2|19912.4|19900.4|11
1741800700000|2025-03-12 17:31:40|19914.2|19902.2|19913.3|19901.3|19914.2|19902.2|19913.3|19901.3|0
1741800710000|2025-03-12 17:31:50|19912|19900|19914.9|19902.9|19914.9|19902.9|19912|19900|7
1741800720000|2025-03-12 17:32:00|19914.5|19902.5|19913.3|19901.3|19914.5|19902.5|19913.3|19901.3|9
1741800730000|2025-03-12 17:32:10|19912.4|19900.4|19913.3|19901.3|19913.3|19901.3|19912.4|19900.4|1
1741800740000|2025-03-12 17:32:20|19914.5|19902.5|19917.4|19905.4|19917.4|19905.4|19913.3|19901.3|4
1741800750000|2025-03-12 17:32:30|19918.3|19906.3|19914.9|19902.9|19918.3|19906.3|19914.5|19902.5|10
1741800760000|2025-03-12 17:32:40|19915.8|19903.8|19915.8|19903.8|19915.8|19903.8|19915.8|19903.8|0
1741800770000|2025-03-12 17:32:50|19916.7|19904.7|19915.8|19903.8|19916.7|19904.7|19915.8|19903.8|2
1741800780000|2025-03-12 17:33:00|19916.7|19904.7|19917|19905|19918.3|19906.3|19916.7|19904.7|8
1741800790000|2025-03-12 17:33:10|19917.4|19905.4|19917|19905|19917.4|19905.4|19917|19905|3
1741800800000|2025-03-12 17:33:20|19916.1|19904.1|19914.9|19902.9|19916.1|19904.1|19914.9|19902.9|1
1741800810000|2025-03-12 17:33:30|19917.4|19905.4|19920.8|19908.8|19920.8|19908.8|19917.4|19905.4|15
1741800820000|2025-03-12 17:33:40|19919.9|19907.9|19919.9|19907.9|19919.9|19907.9|19919.9|19907.9|0
1741800830000|2025-03-12 17:33:50|19920.8|19908.8|19920.8|19908.8|19920.8|19908.8|19920.8|19908.8|6
1741800840000|2025-03-12 17:34:00|19919.5|19907.5|19914.5|19902.5|19919.5|19907.5|19913.6|19901.6|17
1741800850000|2025-03-12 17:34:10|19914.9|19902.9|19915.8|19903.8|19917|19905|19914.9|19902.9|11
1741800860000|2025-03-12 17:34:20|19917|19905|19916.1|19904.1|19917|19905|19916.1|19904.1|6
1741800870000|2025-03-12 17:34:30|19915.8|19903.8|19915.8|19903.8|19915.8|19903.8|19913.6|19901.6|3
1741800880000|2025-03-12 17:34:40|19914.5|19902.5|19914.6|19902.6|19917|19905|19913.6|19901.6|1
1741800890000|2025-03-12 17:34:50|19912|19900|19912.4|19900.4|19912.4|19900.4|19909.5|19897.5|4
1741800900000|2025-03-12 17:35:00|19912|19900|19912.4|19900.4|19912.4|19900.4|19911.1|19899.1|5
1741800910000|2025-03-12 17:35:10|19913.6|19901.6|19913.4|19901.4|19915|19903|19911.6|19899.6|36
1741800920000|2025-03-12 17:35:20|19911.3|19899.3|19910.9|19898.9|19911.6|19899.6|19910.9|19898.9|1
1741800930000|2025-03-12 17:35:30|19911.3|19899.3|19912|19900|19912|19900|19911.3|19899.3|25
1741800950000|2025-03-12 17:35:50|19911.6|19899.6|19911.6|19899.6|19911.6|19899.6|19911.6|19899.6|5
1741800960000|2025-03-12 17:36:00|19912.4|19900.4|19912|19900|19912.4|19900.4|19908.3|19896.3|9
1741800970000|2025-03-12 17:36:10|19912.4|19900.4|19910.8|19898.8|19912.4|19900.4|19910.8|19898.8|4
1741800980000|2025-03-12 17:36:20|19909.9|19897.9|19908.3|19896.3|19910.8|19898.8|19908.3|19896.3|4
1741800990000|2025-03-12 17:36:30|19909.1|19897.1|19910.8|19898.8|19911.1|19899.1|19908.3|19896.3|9
1741801000000|2025-03-12 17:36:40|19908.3|19896.3|19912.4|19900.4|19912.4|19900.4|19908.3|19896.3|4
1741801010000|2025-03-12 17:36:50|19912|19900|19912.4|19900.4|19913.3|19901.3|19909.9|19897.9|6
1741801020000|2025-03-12 17:37:00|||||||||9
1741801030000|2025-03-12 17:37:10|||||||||1
1741801040000|2025-03-12 17:37:20|19912|19900|19909.9|19897.9|19912|19900|19909.9|19897.9|2
1741801050000|2025-03-12 17:37:30|||||||||35
1741801060000|2025-03-12 17:37:40|||||||||3
1741801070000|2025-03-12 17:37:50|||||||||5
1741801080000|2025-03-12 17:38:00|||||||||3
1741801100000|2025-03-12 17:38:20|19911.6|19899.6|19912.4|19900.4|19913.6|19901.6|19911.6|19899.6|8
1741801120000|2025-03-12 17:38:40|19910.8|19898.8|19909.9|19897.9|19910.8|19898.8|19909.9|19897.9|9
1741801130000|2025-03-12 17:38:50|19910.8|19898.8|19909.9|19897.9|19911.1|19899.1|19909.9|19897.9|1
1741801150000|2025-03-12 17:39:10|19911.1|19899.1|19912|19900|19912.4|19900.4|19911.1|19899.1|7
1741801160000|2025-03-12 17:39:20|19912.4|19900.4|19915.7|19903.7|19917.4|19905.4|19912|19900|10
1741801170000|2025-03-12 17:39:30|19916.1|19904.1|19912.4|19900.4|19916.1|19904.1|19912.4|19900.4|3
1741801180000|2025-03-12 17:39:40|||||||||3
1741801190000|2025-03-12 17:39:50|19914.9|19902.9|19914.9|19902.9|19914.9|19902.9|19914.9|19902.9|11
1741801200000|2025-03-12 17:40:00|19916.1|19904.1|19916.1|19904.1|19916.1|19904.1|19916.1|19904.1|9
1741801210000|2025-03-12 17:40:10|19917.4|19905.4|19919.9|19907.9|19919.9|19907.9|19917.4|19905.4|11
1741801220000|2025-03-12 17:40:20|19919.1|19907.1|19918.6|19906.6|19919.9|19907.9|19918.6|19906.6|9
1741801230000|2025-03-12 17:40:30|19918.2|19906.2|19920.7|19908.7|19920.7|19908.7|19917.4|19905.4|2
1741801240000|2025-03-12 17:40:40|19921.1|19909.1|19913.2|19901.2|19921.1|19909.1|19913.2|19901.2|20
1741801250000|2025-03-12 17:40:50|19914.5|19902.5|19913.2|19901.2|19914.5|19902.5|19913.2|19901.2|7
1741801260000|2025-03-12 17:41:00|19914.9|19902.9|19913.2|19901.2|19914.9|19902.9|19913.2|19901.2|3
1741801270000|2025-03-12 17:41:10|19912.4|19900.4|19913.2|19901.2|19913.2|19901.2|19912.4|19900.4|10
1741801280000|2025-03-12 17:41:20|19914.9|19902.9|19914.9|19902.9|19914.9|19902.9|19914.9|19902.9|6
1741801290000|2025-03-12 17:41:30|19916.6|19904.6|19917.4|19905.4|19917.4|19905.4|19916.1|19904.1|6
1741801300000|2025-03-12 17:41:40|19915.7|19903.7|19916.1|19904.1|19916.1|19904.1|19914.5|19902.5|12
1741801310000|2025-03-12 17:41:50|19917.4|19905.4|19918.2|19906.2|19918.6|19906.6|19916.1|19904.1|4
1741801320000|2025-03-12 17:42:00|19917.4|19905.4|19918.2|19906.2|19918.6|19906.6|19917|19905|4
1741801330000|2025-03-12 17:42:10|19917.4|19905.4|19917.4|19905.4|19917.4|19905.4|19917.4|19905.4|3
1741801340000|2025-03-12 17:42:20|19919.1|19907.1|19919.9|19907.9|19919.9|19907.9|19917.4|19905.4|25
1741801360000|2025-03-12 17:42:40|||||||||3
1741801370000|2025-03-12 17:42:50|19921.1|19909.1|19921.1|19909.1|19921.1|19909.1|19921.1|19909.1|3
1741801380000|2025-03-12 17:43:00|19920.7|19908.7|19921.1|19909.1|19921.1|19909.1|19920.7|19908.7|7
1741801390000|2025-03-12 17:43:10|19919.9|19907.9|19917.4|19905.4|19919.9|19907.9|19917.4|19905.4|7
1741801400000|2025-03-12 17:43:20|||||||||2
1741801410000|2025-03-12 17:43:30|||||||||2
1741801420000|2025-03-12 17:43:40|19912.4|19900.4|19912.4|19900.4|19912.4|19900.4|19912.4|19900.4|7
1741801430000|2025-03-12 17:43:50|19916.1|19904.1|19916.1|19904.1|19917.4|19905.4|19916.1|19904.1|6
1741801440000|2025-03-12 17:44:00|19914.9|19902.9|19909.5|19897.5|19914.9|19902.9|19909.5|19897.5|12
1741801450000|2025-03-12 17:44:10|19909.1|19897.1|19904.9|19892.9|19909.1|19897.1|19904.9|19892.9|6
1741801460000|2025-03-12 17:44:20|19905.7|19893.7|19906|19894|19906|19894|19904.9|19892.9|133
1741801470000|2025-03-12 17:44:30|19905.6|19893.6|19906|19894|19906|19894|19905.6|19893.6|11
1741801480000|2025-03-12 17:44:40|19905.6|19893.6|19905.6|19893.6|19905.6|19893.6|19905.6|19893.6|6
1741801490000|2025-03-12 17:44:50|19904.7|19892.7|19903.1|19891.1|19904.7|19892.7|19903.1|19891.1|6
1741801500000|2025-03-12 17:45:00|19902.7|19890.7|19903.1|19891.1|19903.1|19891.1|19901.5|19889.5|6
1741801510000|2025-03-12 17:45:10|19904|19892|19905.6|19893.6|19905.6|19893.6|19903.1|19891.1|9
1741801520000|2025-03-12 17:45:20|19906.8|19894.8|19908.1|19896.1|19908.1|19896.1|19906.8|19894.8|1
1741801530000|2025-03-12 17:45:30|19905.6|19893.6|19904|19892|19906.5|19894.5|19903.1|19891.1|11
1741801540000|2025-03-12 17:45:40|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|6
1741801550000|2025-03-12 17:45:50|19904.7|19892.7|19904.3|19892.3|19904.7|19892.7|19904.3|19892.3|11
1741801560000|2025-03-12 17:46:00|19905.6|19893.6|19905.6|19893.6|19906.8|19894.8|19905.6|19893.6|2
1741801570000|2025-03-12 17:46:10|19904.7|19892.7|19905.6|19893.6|19905.6|19893.6|19904.3|19892.3|8
1741801580000|2025-03-12 17:46:20|19901|19889|19904|19892|19904|19892|19901|19889|2
1741801590000|2025-03-12 17:46:30|19904.3|19892.3|19905.6|19893.6|19905.6|19893.6|19904.3|19892.3|25
1741801600000|2025-03-12 17:46:40|19906.5|19894.5|19905.6|19893.6|19906.5|19894.5|19905.6|19893.6|10
1741801610000|2025-03-12 17:46:50|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|19903.5|19891.5|21
1741801620000|2025-03-12 17:47:00|19903.1|19891.1|19905.6|19893.6|19905.6|19893.6|19903.1|19891.1|5
1741801630000|2025-03-12 17:47:10|||||||||14
1741801640000|2025-03-12 17:47:20|19903.1|19891.1|19898.1|19886.1|19903.1|19891.1|19897.2|19885.2|6
1741801650000|2025-03-12 17:47:30|19896.8|19884.8|19896.5|19884.5|19896.8|19884.8|19894.3|19882.3|0
1741801660000|2025-03-12 17:47:40|19896.8|19884.8|19896.8|19884.8|19896.8|19884.8|19896.8|19884.8|4
1741801670000|2025-03-12 17:47:50|19896|19884|19894.7|19882.7|19896|19884|19894.3|19882.3|1
1741801680000|2025-03-12 17:48:00|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|1
1741801690000|2025-03-12 17:48:10|19895.2|19883.2|19895.6|19883.6|19895.6|19883.6|19894.3|19882.3|8
1741801700000|2025-03-12 17:48:20|19894.7|19882.7|19895.6|19883.6|19895.6|19883.6|19894.3|19882.3|13
1741801710000|2025-03-12 17:48:30|19894.3|19882.3|19895.6|19883.6|19895.6|19883.6|19894|19882|3
1741801720000|2025-03-12 17:48:40|||||||||12
1741801730000|2025-03-12 17:48:50|||||||||1
1741801740000|2025-03-12 17:49:00|19893.8|19881.8|19890.6|19878.6|19893.8|19881.8|19890.6|19878.6|10
1741801750000|2025-03-12 17:49:10|19890.2|19878.2|19886.5|19874.5|19890.6|19878.6|19885.6|19873.6|2
1741801760000|2025-03-12 17:49:20|19886.8|19874.8|19888.1|19876.1|19888.1|19876.1|19886.8|19874.8|5
1741801770000|2025-03-12 17:49:30|19886.8|19874.8|19885.6|19873.6|19886.8|19874.8|19885.6|19873.6|10
1741801780000|2025-03-12 17:49:40|||||||||8
1741801790000|2025-03-12 17:49:50|19884.3|19872.3|19884.3|19872.3|19885.2|19873.2|19884|19872|17
1741801800000|2025-03-12 17:50:00|19884.7|19872.7|19886.8|19874.8|19887.7|19875.7|19884.3|19872.3|22
1741801810000|2025-03-12 17:50:10|19885.9|19873.9|19883.1|19871.1|19886.5|19874.5|19883.1|19871.1|10
1741801820000|2025-03-12 17:50:20|19884.3|19872.3|19884.3|19872.3|19885.6|19873.6|19883.1|19871.1|7
1741801830000|2025-03-12 17:50:30|19886.4|19874.4|19886.8|19874.8|19886.8|19874.8|19886.4|19874.4|3
1741801840000|2025-03-12 17:50:40|19886.4|19874.4|19888.1|19876.1|19888.1|19876.1|19882.7|19870.7|18
1741801850000|2025-03-12 17:50:50|19886.8|19874.8|19886.8|19874.8|19886.8|19874.8|19886.8|19874.8|10
1741801860000|2025-03-12 17:51:00|19887.7|19875.7|19887.7|19875.7|19887.7|19875.7|19886.8|19874.8|0
1741801870000|2025-03-12 17:51:10|19888.1|19876.1|19886.8|19874.8|19888.1|19876.1|19886.8|19874.8|2
1741801880000|2025-03-12 17:51:20|19885.6|19873.6|19884.3|19872.3|19885.6|19873.6|19884.3|19872.3|22
1741801890000|2025-03-12 17:51:30|19885.6|19873.6|19888.1|19876.1|19888.1|19876.1|19885.6|19873.6|7
1741801900000|2025-03-12 17:51:40|19887.7|19875.7|19884.3|19872.3|19887.7|19875.7|19883.9|19871.9|15
1741801910000|2025-03-12 17:51:50|19885.6|19873.6|19885.6|19873.6|19886.8|19874.8|19885.6|19873.6|10
1741801920000|2025-03-12 17:52:00|19884.3|19872.3|19884.3|19872.3|19884.3|19872.3|19884.3|19872.3|9
1741801930000|2025-03-12 17:52:10|19883.9|19871.9|19884.3|19872.3|19885.2|19873.2|19883.1|19871.1|3
1741801940000|2025-03-12 17:52:20|19883.9|19871.9|19885.6|19873.6|19885.6|19873.6|19883.9|19871.9|4
1741801950000|2025-03-12 17:52:30|||||||||15
1741801960000|2025-03-12 17:52:40|19884.3|19872.3|19884.3|19872.3|19884.3|19872.3|19884.3|19872.3|5
1741801970000|2025-03-12 17:52:50|19884.7|19872.7|19884.3|19872.3|19885.6|19873.6|19884.3|19872.3|14
1741801980000|2025-03-12 17:53:00|19883.9|19871.9|19883.1|19871.1|19885.2|19873.2|19883.1|19871.1|4
1741801990000|2025-03-12 17:53:10|19883.9|19871.9|19882.7|19870.7|19885.6|19873.6|19880.6|19868.6|7
1741802000000|2025-03-12 17:53:20|19883.1|19871.1|19884.3|19872.3|19885.6|19873.6|19883.1|19871.1|9
1741802010000|2025-03-12 17:53:30|19885.6|19873.6|19885.2|19873.2|19885.6|19873.6|19884.3|19872.3|1
1741802020000|2025-03-12 17:53:40|||||||||8
1741802030000|2025-03-12 17:53:50|19885.6|19873.6|19885.6|19873.6|19885.6|19873.6|19885.6|19873.6|6
1741802040000|2025-03-12 17:54:00|19885.9|19873.9|19887.2|19875.2|19888.4|19876.4|19885.9|19873.9|41
1741802050000|2025-03-12 17:54:10|19886.3|19874.3|19885.9|19873.9|19886.3|19874.3|19885.6|19873.6|4
1741802060000|2025-03-12 17:54:20|19886.8|19874.8|19888.1|19876.1|19888.1|19876.1|19886.8|19874.8|4
1741802070000|2025-03-12 17:54:30|19887.2|19875.2|19888.1|19876.1|19888.1|19876.1|19887.2|19875.2|1
1741802080000|2025-03-12 17:54:40|19887.2|19875.2|19888.1|19876.1|19888.1|19876.1|19885.9|19873.9|15
1741802090000|2025-03-12 17:54:50|19887.7|19875.7|19888.1|19876.1|19888.1|19876.1|19887.7|19875.7|19
1741802100000|2025-03-12 17:55:00|||||||||6
1741802110000|2025-03-12 17:55:10|19887.2|19875.2|19885.6|19873.6|19888.1|19876.1|19885.6|19873.6|22
1741802120000|2025-03-12 17:55:20|19885.2|19873.2|19885.6|19873.6|19885.9|19873.9|19885.2|19873.2|20
1741802130000|2025-03-12 17:55:30|||||||||8
1741802140000|2025-03-12 17:55:40|19885.2|19873.2|19885.6|19873.6|19885.6|19873.6|19885.2|19873.2|5
1741802150000|2025-03-12 17:55:50|||||||||19
1741802160000|2025-03-12 17:56:00|19887.2|19875.2|19885.9|19873.9|19888.1|19876.1|19885.6|19873.6|3
1741802170000|2025-03-12 17:56:10|19885.5|19873.5|19885.5|19873.5|19885.9|19873.9|19885.5|19873.5|0
1741802180000|2025-03-12 17:56:20|19886.4|19874.4|19888|19876|19888|19876|19885.5|19873.5|19
1741802190000|2025-03-12 17:56:30|19889.7|19877.7|19890.9|19878.9|19891.3|19879.3|19889.7|19877.7|21
1741802200000|2025-03-12 17:56:40|19890.5|19878.5|19888.8|19876.8|19890.5|19878.5|19888.8|19876.8|21
1741802210000|2025-03-12 17:56:50|19885.5|19873.5|19880.9|19868.9|19885.5|19873.5|19878.4|19866.4|17
1741802220000|2025-03-12 17:57:00|19881.3|19869.3|19883.4|19871.4|19883.8|19871.8|19881.3|19869.3|7
1741802230000|2025-03-12 17:57:10|19883.8|19871.8|19883.4|19871.4|19883.8|19871.8|19883.4|19871.4|3
1741802240000|2025-03-12 17:57:20|19883.8|19871.8|19887.2|19875.2|19887.2|19875.2|19883.4|19871.4|5
1741802250000|2025-03-12 17:57:30|19888.8|19876.8|19886.3|19874.3|19888.8|19876.8|19886.3|19874.3|6
1741802260000|2025-03-12 17:57:40|19884.7|19872.7|19885.5|19873.5|19886.3|19874.3|19884.7|19872.7|24
1741802270000|2025-03-12 17:57:50|19884.7|19872.7|19884.7|19872.7|19885.5|19873.5|19884.7|19872.7|3
1741802280000|2025-03-12 17:58:00|19890.9|19878.9|19892.2|19880.2|19898.8|19886.8|19890|19878|28
1741802290000|2025-03-12 17:58:10|19891.3|19879.3|19890|19878|19893.4|19881.4|19889.7|19877.7|17
1741802300000|2025-03-12 17:58:20|19890.9|19878.9|19893.8|19881.8|19893.8|19881.8|19890.9|19878.9|11
1741802310000|2025-03-12 17:58:30|19892.2|19880.2|19890.9|19878.9|19893.4|19881.4|19890.9|19878.9|19
1741802320000|2025-03-12 17:58:40|19891.3|19879.3|19890.9|19878.9|19891.3|19879.3|19890|19878|3
1741802330000|2025-03-12 17:58:50|19891.3|19879.3|19893|19881|19893|19881|19891.3|19879.3|44
1741802340000|2025-03-12 17:59:00|19894.3|19882.3|19898|19886|19898|19886|19893|19881|107
1741802350000|2025-03-12 17:59:10|19898.4|19886.4|19903.8|19891.8|19903.8|19891.8|19898.4|19886.4|71
1741802360000|2025-03-12 17:59:20|19904.2|19892.2|19906.3|19894.3|19906.3|19894.3|19903.8|19891.8|65
1741802370000|2025-03-12 17:59:30|19905.9|19893.9|19894.3|19882.3|19905.9|19893.9|19894.3|19882.3|277
1741802380000|2025-03-12 17:59:40|19895.6|19883.6|19895.6|19883.6|19896.8|19884.8|19892.5|19880.5|447
1741802390000|2025-03-12 17:59:50|19894.7|19882.7|19905|19893|19905|19893|19894.7|19882.7|343
1741802400000|2025-03-12 18:00:00|19904.7|19892.7|19905|19893|19905.9|19893.9|19902.5|19890.5|84
1741802410000|2025-03-12 18:00:10|19905.9|19893.9|19906.8|19894.8|19906.8|19894.8|19905|19893|75
1741802420000|2025-03-12 18:00:20|19907.2|19895.2|19907.2|19895.2|19907.5|19895.5|19906.8|19894.8|89
1741802430000|2025-03-12 18:00:30|19906.8|19894.8|19906.3|19894.3|19907.5|19895.5|19904.7|19892.7|60
1741802440000|2025-03-12 18:00:40|19905|19893|19905|19893|19905|19893|19905|19893|3
1741802450000|2025-03-12 18:00:50|19902.5|19890.5|19900.4|19888.4|19902.5|19890.5|19899.2|19887.2|38
1741802460000|2025-03-12 18:01:00|19900.8|19888.8|19901.7|19889.7|19901.7|19889.7|19900|19888|9
1741802470000|2025-03-12 18:01:10|19900.8|19888.8|19901.7|19889.7|19901.7|19889.7|19900.8|19888.8|26
1741802480000|2025-03-12 18:01:20|19900.8|19888.8|19895.8|19883.8|19901.7|19889.7|19895.4|19883.4|39
1741802490000|2025-03-12 18:01:30|19896.7|19884.7|19900.8|19888.8|19900.8|19888.8|19896.7|19884.7|48
1741802500000|2025-03-12 18:01:40|19901.2|19889.2|19902|19890|19902.4|19890.4|19901.2|19889.2|2
1741802510000|2025-03-12 18:01:50|19901.2|19889.2|19902.4|19890.4|19902.4|19890.4|19900.8|19888.8|5
1741802520000|2025-03-12 18:02:00|19902|19890|19903.3|19891.3|19903.3|19891.3|19902|19890|8
1741802530000|2025-03-12 18:02:10|19904.5|19892.5|19904.9|19892.9|19904.9|19892.9|19904.5|19892.5|1
1741802540000|2025-03-12 18:02:20|19904.5|19892.5|19900.8|19888.8|19904.5|19892.5|19900.8|19888.8|10
1741802550000|2025-03-12 18:02:30|19902|19890|19902.4|19890.4|19902.4|19890.4|19900.8|19888.8|11
1741802560000|2025-03-12 18:02:40|19903.3|19891.3|19905.8|19893.8|19905.8|19893.8|19903.3|19891.3|6
1741802580000|2025-03-12 18:03:00|19906.2|19894.2|19908.3|19896.3|19908.3|19896.3|19906.2|19894.2|15
1741802590000|2025-03-12 18:03:10|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|19904.9|19892.9|28
1741802600000|2025-03-12 18:03:20|19904.9|19892.9|19905.8|19893.8|19905.8|19893.8|19904.9|19892.9|1
1741802610000|2025-03-12 18:03:30|19907|19895|19907|19895|19907|19895|19907|19895|3
1741802620000|2025-03-12 18:03:40|19905.8|19893.8|19903.3|19891.3|19905.8|19893.8|19903.3|19891.3|6
1741802630000|2025-03-12 18:03:50|19905.8|19893.8|19903.3|19891.3|19905.8|19893.8|19903.3|19891.3|11
1741802640000|2025-03-12 18:04:00|19904.5|19892.5|19903.3|19891.3|19904.5|19892.5|19903.3|19891.3|65
1741802650000|2025-03-12 18:04:10|19904.9|19892.9|19904.5|19892.5|19904.9|19892.9|19904.5|19892.5|4
1741802660000|2025-03-12 18:04:20|19904.9|19892.9|19903.6|19891.6|19904.9|19892.9|19903.6|19891.6|4
1741802670000|2025-03-12 18:04:30|19904.5|19892.5|19903.6|19891.6|19904.5|19892.5|19903.3|19891.3|1
1741802680000|2025-03-12 18:04:40|19903.3|19891.3|19906.1|19894.1|19906.1|19894.1|19903.3|19891.3|22
1741802690000|2025-03-12 18:04:50|19907|19895|19902.4|19890.4|19907|19895|19902.4|19890.4|64
1741872600000|2025-03-13 13:30:00|19886.3|19856.3|19901.4|19889.4|19906.6|19894.6|19880.9|19856.3|131
1741872610000|2025-03-13 13:30:10|19902.3|19890.3|19902.1|19890.1|19906.4|19894.4|19898.9|19886.9|54
1741872620000|2025-03-13 13:30:20|19901.2|19889.2|19899.5|19887.5|19904.6|19892.6|19887.8|19875.8|84
1741872630000|2025-03-13 13:30:30|19899.8|19887.8|19923.6|19911.6|19923.6|19911.6|19899.8|19887.8|77
1741872640000|2025-03-13 13:30:40|19921.9|19909.9|19941.9|19929.9|19944.4|19932.4|19921.9|19909.9|69
1741872650000|2025-03-13 13:30:50|19941.1|19929.1|19932.1|19920.1|19950|19938|19925.7|19913.7|49
1741872660000|2025-03-13 13:31:00|19932.5|19920.5|19938|19926|19940.5|19928.5|19928.7|19916.7|23
1741872670000|2025-03-13 13:31:10|19937.5|19925.5|19925.2|19913.2|19945.5|19933.5|19925.2|19913.2|28
1741872680000|2025-03-13 13:31:20|19921.6|19909.6|19922.7|19910.7|19924.8|19912.8|19917.7|19905.7|9
1741872690000|2025-03-13 13:31:30|19919.8|19907.8|19914.3|19902.3|19919.8|19907.8|19914.3|19902.3|7
1741872700000|2025-03-13 13:31:40|19915.5|19903.5|19914.3|19902.3|19918.4|19906.4|19912.1|19900.1|19
1741872710000|2025-03-13 13:31:50|19913.9|19901.9|19924.3|19912.3|19924.3|19912.3|19913.9|19901.9|15
1741872720000|2025-03-13 13:32:00|19925.2|19913.2|19928|19916|19931.8|19919.8|19925.2|19913.2|27
1741872730000|2025-03-13 13:32:10|19924.3|19912.3|19924.3|19912.3|19929.3|19917.3|19923.9|19911.9|19
1741872740000|2025-03-13 13:32:20|19923.4|19911.4|19915.2|19903.2|19923.4|19911.4|19909.3|19897.3|12
1741872750000|2025-03-13 13:32:30|19914.8|19902.8|19918.9|19906.9|19920.2|19908.2|19914.8|19902.8|9
1741872760000|2025-03-13 13:32:40|19919.8|19907.8|19923.6|19911.6|19923.6|19911.6|19915.7|19903.7|18
1741872770000|2025-03-13 13:32:50|19925.3|19913.3|19926.6|19914.6|19927.8|19915.8|19925.3|19913.3|11
1741872780000|2025-03-13 13:33:00|19926.9|19914.9|19929.4|19917.4|19932.8|19920.8|19923.5|19911.5|24
1741872790000|2025-03-13 13:33:10|19928.2|19916.2|19928.2|19916.2|19931.6|19919.6|19925.3|19913.3|6
1741872800000|2025-03-13 13:33:20|19927.8|19915.8|19925.3|19913.3|19927.8|19915.8|19925.3|19913.3|6
1741872810000|2025-03-13 13:33:30|19924.6|19912.6|19918.2|19906.2|19924.6|19912.6|19912.8|19900.8|24
1741872820000|2025-03-13 13:33:40|19916.9|19904.9|19918.7|19906.7|19920.9|19908.9|19916.6|19904.6|37
1741872830000|2025-03-13 13:33:50|19917.5|19905.5|19918.2|19906.2|19921.2|19909.2|19916.2|19904.2|35
1741872840000|2025-03-13 13:34:00|19919.1|19907.1|19922.8|19910.8|19925.3|19913.3|19919.1|19907.1|6
1741872850000|2025-03-13 13:34:10|19921|19909|19919.1|19907.1|19921|19909|19915.3|19903.3|57
1741872860000|2025-03-13 13:34:20|19917.8|19905.8|19921.9|19909.9|19921.9|19909.9|19917.8|19905.8|4
1741872870000|2025-03-13 13:34:30|19921|19909|19916.6|19904.6|19921|19909|19915.3|19903.3|21
1741872880000|2025-03-13 13:34:40|19915.7|19903.7|19910.3|19898.3|19915.7|19903.7|19907.8|19895.8|12
1741872890000|2025-03-13 13:34:50|19911|19899|19909.4|19897.4|19911|19899|19909.4|19897.4|16
1741872900000|2025-03-13 13:35:00|19905.5|19893.5|19891|19879|19907.3|19895.3|19886|19874|39
1741872910000|2025-03-13 13:35:10|19891.4|19879.4|19888.5|19876.5|19891.4|19879.4|19887.6|19875.6|4
1741872920000|2025-03-13 13:35:20|19889.4|19877.4|19899.8|19887.8|19899.8|19887.8|19889.4|19877.4|18
1741872930000|2025-03-13 13:35:30|19901|19889|19897.6|19885.6|19901|19889|19897.3|19885.3|4
1741872940000|2025-03-13 13:35:40|19897.3|19885.3|19892.3|19880.3|19897.3|19885.3|19889.8|19877.8|13
1741872950000|2025-03-13 13:35:50|19896|19884|19894.1|19882.1|19896.9|19884.9|19894.1|19882.1|29
1741872960000|2025-03-13 13:36:00|19893.2|19881.2|19895.7|19883.7|19895.7|19883.7|19892.3|19880.3|1
1741872970000|2025-03-13 13:36:10|19894.8|19882.8|19899.1|19887.1|19900.3|19888.3|19889.1|19877.1|7
1741872980000|2025-03-13 13:36:20|19899.4|19887.4|19905.1|19893.1|19905.3|19893.3|19898.2|19886.2|7
1741872990000|2025-03-13 13:36:30|19904.4|19892.4|19897.3|19885.3|19906.7|19894.7|19897.3|19885.3|35
1741873000000|2025-03-13 13:36:40|19896.9|19884.9|19889.8|19877.8|19896.9|19884.9|19889.4|19877.4|7
1741873010000|2025-03-13 13:36:50|19890.1|19878.1|19892.6|19880.6|19893.9|19881.9|19888|19876|4
1741873020000|2025-03-13 13:37:00|19894.8|19882.8|19898.5|19886.5|19900.1|19888.1|19894.8|19882.8|5
1741873030000|2025-03-13 13:37:10|19895.1|19883.1|19893|19881|19895.1|19883.1|19892.3|19880.3|9
1741873040000|2025-03-13 13:37:20|19892.3|19880.3|19890.1|19878.1|19893|19881|19888.5|19876.5|16
1741873050000|2025-03-13 13:37:30|19891.7|19879.7|19898|19886|19898|19886|19890|19878|36
1741873060000|2025-03-13 13:37:40|19898.9|19886.9|19902.3|19890.3|19905.1|19893.1|19898.9|19886.9|7
1741873070000|2025-03-13 13:37:50|19902.6|19890.6|19900.1|19888.1|19902.6|19890.6|19900.1|19888.1|2
1741873080000|2025-03-13 13:38:00|19901|19889|19902.3|19890.3|19902.3|19890.3|19900.7|19888.7|13
1741873090000|2025-03-13 13:38:10|19901.9|19889.9|19903.2|19891.2|19903.2|19891.2|19897.3|19885.3|6
1741873100000|2025-03-13 13:38:20|19904.8|19892.8|19905.7|19893.7|19906|19894|19904.4|19892.4|1
1741873110000|2025-03-13 13:38:30|19906|19894|19907.8|19895.8|19909.4|19897.4|19905.7|19893.7|6
1741873120000|2025-03-13 13:38:40|19910.3|19898.3|19908.5|19896.5|19911.9|19899.9|19906.9|19894.9|23
1741873130000|2025-03-13 13:38:50|19909.8|19897.8|19909.2|19897.2|19910.1|19898.1|19908.9|19896.9|6
1741873140000|2025-03-13 13:39:00|19911.7|19899.7|19906|19894|19912.3|19900.3|19906|19894|7
1741873150000|2025-03-13 13:39:10|19907.6|19895.6|19908.5|19896.5|19908.5|19896.5|19907.3|19895.3|6
1741873160000|2025-03-13 13:39:20|19907.3|19895.3|19909.8|19897.8|19911.4|19899.4|19905.5|19893.5|10
1741873170000|2025-03-13 13:39:30|19910.1|19898.1|19911|19899|19913.5|19901.5|19910.1|19898.1|7
1741873180000|2025-03-13 13:39:40|19909.2|19897.2|19910.5|19898.5|19910.5|19898.5|19908.9|19896.9|8
1741873190000|2025-03-13 13:39:50|19912.3|19900.3|19908.9|19896.9|19912.6|19900.6|19908.9|19896.9|12
1741873200000|2025-03-13 13:40:00|19909.8|19897.8|19910.1|19898.1|19910.5|19898.5|19907.6|19895.6|34
1741873210000|2025-03-13 13:40:10|19909.2|19897.2|19913|19901|19913|19901|19908.9|19896.9|8
1741873220000|2025-03-13 13:40:20|19911.7|19899.7|19910.5|19898.5|19913|19901|19908|19896|5
1741873230000|2025-03-13 13:40:30|19910.1|19898.1|19913|19901|19913|19901|19906.7|19894.7|15
1741873240000|2025-03-13 13:40:40|19911.7|19899.7|19911.7|19899.7|19914.2|19902.2|19911.7|19899.7|16
1741873250000|2025-03-13 13:40:50|19912.6|19900.6|19911.7|19899.7|19912.6|19900.6|19911.7|19899.7|4
1741873260000|2025-03-13 13:41:00|19905.1|19893.1|19900.1|19888.1|19905.1|19893.1|19899.2|19887.2|11
1741873270000|2025-03-13 13:41:10|19899.2|19887.2|19907.6|19895.6|19907.6|19895.6|19895.1|19883.1|20
1741873280000|2025-03-13 13:41:20|19909.8|19897.8|19907.1|19895.1|19909.8|19897.8|19906.7|19894.7|0
1741873290000|2025-03-13 13:41:30|19908.9|19896.9|19903.9|19891.9|19910.1|19898.1|19903.9|19891.9|2
1741873300000|2025-03-13 13:41:40|19902.6|19890.6|19898|19886|19902.6|19890.6|19898|19886|1
1741873310000|2025-03-13 13:41:50|19895.8|19883.8|19896.7|19884.7|19896.7|19884.7|19895.5|19883.5|1
1741873320000|2025-03-13 13:42:00|19895.8|19883.8|19896.4|19884.4|19899.2|19887.2|19895.5|19883.5|2
1741873330000|2025-03-13 13:42:10|19896.7|19884.7|19896.7|19884.7|19896.7|19884.7|19896.4|19884.4|2
1741873340000|2025-03-13 13:42:20|19899.2|19887.2|19900.8|19888.8|19904.2|19892.2|19898.3|19886.3|42
1741873350000|2025-03-13 13:42:30|19902.1|19890.1|19904.6|19892.6|19906.4|19894.4|19902.1|19890.1|4
1741873360000|2025-03-13 13:42:40|19905.5|19893.5|19898.9|19886.9|19905.5|19893.5|19898.9|19886.9|5
1741873370000|2025-03-13 13:42:50|19899.2|19887.2|19894.2|19882.2|19899.2|19887.2|19894.2|19882.2|3
1741873380000|2025-03-13 13:43:00|19897.6|19885.6|19901.4|19889.4|19903|19891|19896.7|19884.7|18
1741873390000|2025-03-13 13:43:10|19902.6|19890.6|19902.3|19890.3|19902.6|19890.6|19899.8|19887.8|41
1741873400000|2025-03-13 13:43:20|19901.9|19889.9|19898.9|19886.9|19903.5|19891.5|19898.9|19886.9|4
1741873410000|2025-03-13 13:43:30|19898.5|19886.5|19901.9|19889.9|19901.9|19889.9|19898.5|19886.5|28
1741873420000|2025-03-13 13:43:40|19902.3|19890.3|19907.3|19895.3|19907.3|19895.3|19902.3|19890.3|9
1741873430000|2025-03-13 13:43:50|19906.5|19894.5|19903.5|19891.5|19906.5|19894.5|19903.5|19891.5|6
1741873440000|2025-03-13 13:44:00|19904.4|19892.4|19899.8|19887.8|19904.4|19892.4|19899.4|19887.4|23
1741873450000|2025-03-13 13:44:10|19900.1|19888.1|19899.8|19887.8|19900.1|19888.1|19899.8|19887.8|2
1741873460000|2025-03-13 13:44:20|19899.4|19887.4|19899.8|19887.8|19899.8|19887.8|19899.4|19887.4|3
1741873470000|2025-03-13 13:44:30|19902.3|19890.3|19901.5|19889.5|19903.5|19891.5|19899.8|19887.8|33
1741873480000|2025-03-13 13:44:40|19901|19889|19903.1|19891.1|19904|19892|19900.6|19888.6|12
1741873490000|2025-03-13 13:44:50|19902.3|19890.3|19899.8|19887.8|19903.1|19891.1|19899.8|19887.8|2
1741873500000|2025-03-13 13:45:00|19898|19886|19898.1|19886.1|19899.4|19887.4|19894.4|19882.4|13
1741873510000|2025-03-13 13:45:10|19897.3|19885.3|19894.4|19882.4|19897.8|19885.8|19892.6|19880.6|11
1741873520000|2025-03-13 13:45:20|19895.3|19883.3|19898.5|19886.5|19898.5|19886.5|19894.4|19882.4|11
1741873530000|2025-03-13 13:45:30|19899.4|19887.4|19895.6|19883.6|19900.3|19888.3|19895.3|19883.3|9
1741873540000|2025-03-13 13:45:40|19895.3|19883.3|19892.4|19880.4|19895.6|19883.6|19891.5|19879.5|20
1741873550000|2025-03-13 13:45:50|19891.5|19879.5|19896.5|19884.5|19896.5|19884.5|19890.3|19878.3|33
1741873560000|2025-03-13 13:46:00|19895.3|19883.3|19897.8|19885.8|19897.8|19885.8|19895.3|19883.3|9
1741873570000|2025-03-13 13:46:10|19896.9|19884.9|19897.8|19885.8|19897.8|19885.8|19895.6|19883.6|10
1741873580000|2025-03-13 13:46:20|19898.1|19886.1|19897.4|19885.4|19898.1|19886.1|19896.9|19884.9|16
1741873590000|2025-03-13 13:46:30|19895.6|19883.6|19904.4|19892.4|19904.4|19892.4|19895.6|19883.6|10
1741873600000|2025-03-13 13:46:40|19904.7|19892.7|19899.7|19887.7|19904.7|19892.7|19898.9|19886.9|34
1741873610000|2025-03-13 13:46:50|19898.9|19886.9|19898.9|19886.9|19901.4|19889.4|19898.5|19886.5|2
1741873620000|2025-03-13 13:47:00|19898.5|19886.5|19894.7|19882.7|19898.5|19886.5|19893.5|19881.5|6
1741873630000|2025-03-13 13:47:10|19895.1|19883.1|19897.2|19885.2|19898.5|19886.5|19895.1|19883.1|7
1741873640000|2025-03-13 13:47:20|19898.5|19886.5|19898.5|19886.5|19898.5|19886.5|19898.5|19886.5|2
1741873650000|2025-03-13 13:47:30|19899.7|19887.7|19898.5|19886.5|19899.7|19887.7|19898.5|19886.5|37
1741873660000|2025-03-13 13:47:40|19897.6|19885.6|19896|19884|19898.5|19886.5|19896|19884|3
1741873670000|2025-03-13 13:47:50|19897.6|19885.6|19897.1|19885.1|19899.4|19887.4|19897.1|19885.1|12
1741873680000|2025-03-13 13:48:00|19895.3|19883.3|19893.1|19881.1|19896.5|19884.5|19892.8|19880.8|5
1741873690000|2025-03-13 13:48:10|19894|19882|19895.3|19883.3|19895.3|19883.3|19892.8|19880.8|13
1741873700000|2025-03-13 13:48:20|19896.5|19884.5|19897.8|19885.8|19897.8|19885.8|19895.6|19883.6|9
1741873710000|2025-03-13 13:48:30|19895.6|19883.6|19895.3|19883.3|19896.5|19884.5|19895.3|19883.3|16
1741873720000|2025-03-13 13:48:40|19897.8|19885.8|19900.3|19888.3|19900.3|19888.3|19897.8|19885.8|34
1741873730000|2025-03-13 13:48:50|19901.5|19889.5|19905.3|19893.3|19905.3|19893.3|19901.5|19889.5|68
1741873740000|2025-03-13 13:49:00|19907.8|19895.8|19907.8|19895.8|19907.8|19895.8|19907.8|19895.8|14
1741873750000|2025-03-13 13:49:10|19902.4|19890.4|19902.8|19890.8|19902.8|19890.8|19900.3|19888.3|10
1741873760000|2025-03-13 13:49:20|19901.9|19889.9|19901.5|19889.5|19901.9|19889.9|19901.2|19889.2|2
1741873770000|2025-03-13 13:49:30|19900.3|19888.3|19901|19889|19902.8|19890.8|19899|19887|5
1741873790000|2025-03-13 13:49:50|19904|19892|19902.8|19890.8|19904|19892|19902.8|19890.8|41
1741873800000|2025-03-13 13:50:00|19903.1|19891.1|19895.6|19883.6|19903.1|19891.1|19895.6|19883.6|1
1741873810000|2025-03-13 13:50:10|19894.7|19882.7|19898.5|19886.5|19898.5|19886.5|19893.5|19881.5|29
1741873820000|2025-03-13 13:50:20|19899.7|19887.7|19901|19889|19901|19889|19899.7|19887.7|5
1741873830000|2025-03-13 13:50:30|19900.3|19888.3|19901.2|19889.2|19902.8|19890.8|19899|19887|52
1741873840000|2025-03-13 13:50:40|19900.3|19888.3|19897.4|19885.4|19901.2|19889.2|19896.2|19884.2|10
1741873850000|2025-03-13 13:50:50|19896.2|19884.2|19891.5|19879.5|19896.2|19884.2|19891.2|19879.2|52
1741873860000|2025-03-13 13:51:00|19891.9|19879.9|19891.9|19879.9|19892.8|19880.8|19891.5|19879.5|6
1741873870000|2025-03-13 13:51:10|19890.6|19878.6|19881.5|19869.5|19891.5|19879.5|19881.5|19869.5|11
1741873880000|2025-03-13 13:51:20|19879.4|19867.4|19880.1|19868.1|19882.8|19870.8|19879.4|19867.4|44
1741873890000|2025-03-13 13:51:30|19880.4|19868.4|19880.1|19868.1|19881.3|19869.3|19877.6|19865.6|8
1741873900000|2025-03-13 13:51:40|19881.3|19869.3|19881|19869|19882.6|19870.6|19880.1|19868.1|6
1741873910000|2025-03-13 13:51:50|19881.3|19869.3|19883.5|19871.5|19883.5|19871.5|19881.3|19869.3|3
1741873920000|2025-03-13 13:52:00|19891|19879|19893.5|19881.5|19895.1|19883.1|19891|19879|18
1741873930000|2025-03-13 13:52:10|19891.3|19879.3|19893.5|19881.5|19893.5|19881.5|19888.5|19876.5|11
1741873940000|2025-03-13 13:52:20|19892.2|19880.2|19881|19869|19892.2|19880.2|19881|19869|18
1741873950000|2025-03-13 13:52:30|19882.2|19870.2|19881.5|19869.5|19882.8|19870.8|19881.5|19869.5|37
1741873960000|2025-03-13 13:52:40|19880.3|19868.3|19876.2|19864.2|19880.3|19868.3|19872.8|19860.8|34
1741873970000|2025-03-13 13:52:50|19876.5|19864.5|19878.1|19866.1|19880.3|19868.3|19876.2|19864.2|8
1741873980000|2025-03-13 13:53:00|19879|19867|19880.3|19868.3|19880.3|19868.3|19879|19867|1
1741873990000|2025-03-13 13:53:10|19879|19867|19885.3|19873.3|19885.3|19873.3|19879|19867|15
1741874000000|2025-03-13 13:53:20|19884.9|19872.9|19885.3|19873.3|19887|19875|19884.9|19872.9|8
1741874010000|2025-03-13 13:53:30|19886.1|19874.1|19898.6|19886.6|19898.6|19886.6|19886.1|19874.1|13
1741874020000|2025-03-13 13:53:40|19899.5|19887.5|19897|19885|19899.5|19887.5|19897|19885|0
1741874030000|2025-03-13 13:53:50|19894.9|19882.9|19897|19885|19897|19885|19893.6|19881.6|10
1741874040000|2025-03-13 13:54:00|19895.8|19883.8|19894.9|19882.9|19897.4|19885.4|19894.9|19882.9|52
1741874050000|2025-03-13 13:54:10|19895.3|19883.3|19898.3|19886.3|19898.3|19886.3|19895.3|19883.3|3
1741874060000|2025-03-13 13:54:20|19898.6|19886.6|19900.3|19888.3|19900.3|19888.3|19897.8|19885.8|17
1741874070000|2025-03-13 13:54:30|19902|19890|19898.6|19886.6|19902.9|19890.9|19898.3|19886.3|23
1741874080000|2025-03-13 13:54:40|19898.3|19886.3|19897.7|19885.7|19898.6|19886.6|19897|19885|2
1741874090000|2025-03-13 13:54:50|19899|19887|19899|19887|19899|19887|19898.6|19886.6|1
1741874100000|2025-03-13 13:55:00|19898.6|19886.6|19897|19885|19899|19887|19897|19885|2
1741874110000|2025-03-13 13:55:10|19897.7|19885.7|19900.8|19888.8|19901.1|19889.1|19897.4|19885.4|4
1741874120000|2025-03-13 13:55:20|19901.1|19889.1|19902.7|19890.7|19902.7|19890.7|19897.7|19885.7|21
1741874130000|2025-03-13 13:55:30|19903.6|19891.6|19905.2|19893.2|19905.6|19893.6|19902.7|19890.7|8
1741874140000|2025-03-13 13:55:40|19905.6|19893.6|19905.2|19893.2|19905.6|19893.6|19905.2|19893.2|7
1741874150000|2025-03-13 13:55:50|19909|19897|19909.4|19897.4|19909.4|19897.4|19909|19897|1
1741874160000|2025-03-13 13:56:00|19909|19897|19908.1|19896.1|19910.6|19898.6|19906.5|19894.5|2
1741874170000|2025-03-13 13:56:10|19909|19897|19909|19897|19909|19897|19908.1|19896.1|2
1741874180000|2025-03-13 13:56:20|19907.7|19895.7|19906.5|19894.5|19908.1|19896.1|19906.5|19894.5|0
1741874190000|2025-03-13 13:56:30|19905.6|19893.6|19904|19892|19906.5|19894.5|19900.6|19888.6|108
1741874200000|2025-03-13 13:56:40|19904.9|19892.9|19905.2|19893.2|19906.5|19894.5|19904.9|19892.9|2
1741874210000|2025-03-13 13:56:50|19904|19892|19902.7|19890.7|19904|19892|19902.7|19890.7|0
1741874220000|2025-03-13 13:57:00|19904|19892|19904.5|19892.5|19904.5|19892.5|19900.2|19888.2|85
1741874230000|2025-03-13 13:57:10|19903.3|19891.3|19900.8|19888.8|19903.3|19891.3|19900.8|19888.8|3
1741874240000|2025-03-13 13:57:20|19899.5|19887.5|19898.3|19886.3|19899.5|19887.5|19897.9|19885.9|7
1741874250000|2025-03-13 13:57:30|19897.4|19885.4|19895.2|19883.2|19899|19887|19895.2|19883.2|24
1741874270000|2025-03-13 13:57:50|19897|19885|19902.7|19890.7|19902.7|19890.7|19897|19885|4
1741874280000|2025-03-13 13:58:00|19903.1|19891.1|19911.1|19899.1|19912|19900|19903.1|19891.1|58
1741874290000|2025-03-13 13:58:10|19910.8|19898.8|19910.8|19898.8|19912|19900|19909.5|19897.5|3
1741874300000|2025-03-13 13:58:20|19911.1|19899.1|19911.1|19899.1|19914.9|19902.9|19910.8|19898.8|19
1741874310000|2025-03-13 13:58:30|19913.6|19901.6|19907.7|19895.7|19915.8|19903.8|19906.8|19894.8|66
1741874320000|2025-03-13 13:58:40|19908.1|19896.1|19909|19897|19909|19897|19908.1|19896.1|0
1741874330000|2025-03-13 13:58:50|19911.5|19899.5|19910.2|19898.2|19911.5|19899.5|19910.2|19898.2|3
1741874340000|2025-03-13 13:59:00|19911.5|19899.5|19907.7|19895.7|19912.4|19900.4|19907.7|19895.7|5
1741874350000|2025-03-13 13:59:10|||||||||52
1741874360000|2025-03-13 13:59:20|19908.1|19896.1|19909.3|19897.3|19909.3|19897.3|19906.8|19894.8|68
1741874370000|2025-03-13 13:59:30|19909.7|19897.7|19909.3|19897.3|19910.6|19898.6|19909.3|19897.3|1
1741874380000|2025-03-13 13:59:40|19908.1|19896.1|19909.3|19897.3|19909.3|19897.3|19908.1|19896.1|11
1741874390000|2025-03-13 13:59:50|19910.9|19898.9|19910.6|19898.6|19910.9|19898.9|19908.4|19896.4|1
1741874400000|2025-03-13 14:00:00|19910.2|19898.2|19899.3|19887.3|19910.2|19898.2|19897.7|19885.7|6
1741874410000|2025-03-13 14:00:10|19899.7|19887.7|19899|19887|19900.6|19888.6|19898.1|19886.1|1
1741874420000|2025-03-13 14:00:20|19898.1|19886.1|19900.2|19888.2|19900.2|19888.2|19898.1|19886.1|0
1741874430000|2025-03-13 14:00:30|||||||||2
1741874440000|2025-03-13 14:00:40|19902.7|19890.7|19906.5|19894.5|19906.5|19894.5|19902.7|19890.7|11
1741874450000|2025-03-13 14:00:50|19905.2|19893.2|19905.2|19893.2|19907.7|19895.7|19904|19892|2
1741874460000|2025-03-13 14:01:00|19904.3|19892.3|19897.7|19885.7|19904.3|19892.3|19897.2|19885.2|3
1741874470000|2025-03-13 14:01:10|19899|19887|19902.7|19890.7|19902.7|19890.7|19896.8|19884.8|12
1741874480000|2025-03-13 14:01:20|19903.4|19891.4|19905.2|19893.2|19905.2|19893.2|19898.1|19886.1|25
1741874490000|2025-03-13 14:01:30|19906.8|19894.8|19900.6|19888.6|19907.7|19895.7|19900.6|19888.6|73
1741874500000|2025-03-13 14:01:40|19901.5|19889.5|19903.1|19891.1|19904.3|19892.3|19900.2|19888.2|11
1741874510000|2025-03-13 14:01:50|19902.7|19890.7|19901.8|19889.8|19904|19892|19900.6|19888.6|0
1741874520000|2025-03-13 14:02:00|19900.9|19888.9|19892.7|19880.7|19900.9|19888.9|19892.7|19880.7|23
1741874530000|2025-03-13 14:02:10|19895.6|19883.6|19892.7|19880.7|19895.6|19883.6|19892.7|19880.7|2
1741874540000|2025-03-13 14:02:20|19894.3|19882.3|19895.2|19883.2|19896.8|19884.8|19894.3|19882.3|4
1741874550000|2025-03-13 14:02:30|19895.6|19883.6|19901.5|19889.5|19901.5|19889.5|19895.6|19883.6|4
1741874560000|2025-03-13 14:02:40|19901.8|19889.8|19910.2|19898.2|19910.2|19898.2|19901.8|19889.8|3
1741874580000|2025-03-13 14:03:00|19909.3|19897.3|19909.3|19897.3|19909.3|19897.3|19909.3|19897.3|11
1741874590000|2025-03-13 14:03:10|19912.7|19900.7|19916.5|19904.5|19916.8|19904.8|19912.7|19900.7|11
1741874600000|2025-03-13 14:03:20|19917.4|19905.4|19918.1|19906.1|19918.1|19906.1|19917.4|19905.4|5
1741874610000|2025-03-13 14:03:30|19920.6|19908.6|19920.2|19908.2|19920.6|19908.6|19917.7|19905.7|9
1741874620000|2025-03-13 14:03:40|19920.6|19908.6|19920.2|19908.2|19920.9|19908.9|19920.2|19908.2|2
1741874630000|2025-03-13 14:03:50|19920.6|19908.6|19920.2|19908.2|19920.6|19908.6|19919.3|19907.3|5
1741874640000|2025-03-13 14:04:00|19919|19907|19919|19907|19920.2|19908.2|19919|19907|8
1741874650000|2025-03-13 14:04:10|19918.1|19906.1|19919.1|19907.1|19920|19908|19917.7|19905.7|16
1741874660000|2025-03-13 14:04:20|19921.6|19909.6|19922|19910|19922|19910|19920.4|19908.4|20
1741874670000|2025-03-13 14:04:30|19922.3|19910.3|19917.9|19905.9|19923.2|19911.2|19917|19905|96
1741874680000|2025-03-13 14:04:40|19917.5|19905.5|19916.6|19904.6|19917.9|19905.9|19916.6|19904.6|1
1741874690000|2025-03-13 14:04:50|19914.5|19902.5|19914.1|19902.1|19916.6|19904.6|19913.2|19901.2|2
1741874700000|2025-03-13 14:05:00|19905.4|19893.4|19912.9|19900.9|19913.2|19901.2|19905.4|19893.4|29
1741874710000|2025-03-13 14:05:10|19913.2|19901.2|19918.2|19906.2|19919.1|19907.1|19913.2|19901.2|7
1741874720000|2025-03-13 14:05:20|19918.6|19906.6|19919.7|19907.7|19919.7|19907.7|19916.6|19904.6|42
1741874730000|2025-03-13 14:05:30|19918.8|19906.8|19920.9|19908.9|19920.9|19908.9|19918.8|19906.8|5
1741874740000|2025-03-13 14:05:40|||||||||20
1741874750000|2025-03-13 14:05:50|19919.1|19907.1|19925.9|19913.9|19926.3|19914.3|19918.8|19906.8|35
1741874760000|2025-03-13 14:06:00|19926.3|19914.3|19931.3|19919.3|19932.5|19920.5|19926.3|19914.3|30
1741874770000|2025-03-13 14:06:10|19932.5|19920.5|19933.4|19921.4|19935.9|19923.9|19932.5|19920.5|9
1741874780000|2025-03-13 14:06:20|19934.1|19922.1|19932.2|19920.2|19934.1|19922.1|19932.2|19920.2|25
1741874790000|2025-03-13 14:06:30|19932.5|19920.5|19933.4|19921.4|19934.1|19922.1|19930.9|19918.9|11
1741874800000|2025-03-13 14:06:40|19932.5|19920.5|19928.8|19916.8|19932.5|19920.5|19928.4|19916.4|6
1741874810000|2025-03-13 14:06:50|19929.7|19917.7|19929.7|19917.7|19929.7|19917.7|19923.8|19911.8|22
1741874820000|2025-03-13 14:07:00|19928.8|19916.8|19923.4|19911.4|19928.8|19916.8|19923.4|19911.4|2
1741874830000|2025-03-13 14:07:10|19923.8|19911.8|19918.8|19906.8|19923.8|19911.8|19917.2|19905.2|4
1741874840000|2025-03-13 14:07:20|19919.7|19907.7|19927.9|19915.9|19927.9|19915.9|19918.8|19906.8|3
1741874850000|2025-03-13 14:07:30|19926.6|19914.6|19924.7|19912.7|19926.6|19914.6|19924.7|19912.7|9
1741874860000|2025-03-13 14:07:40|19924.3|19912.3|19928.8|19916.8|19928.8|19916.8|19924.3|19912.3|72
1741874870000|2025-03-13 14:07:50|19929.7|19917.7|19929.3|19917.3|19929.7|19917.7|19929.3|19917.3|6
1741874880000|2025-03-13 14:08:00|19929.7|19917.7|19929.7|19917.7|19929.7|19917.7|19929.3|19917.3|0
1741874890000|2025-03-13 14:08:10|19928.8|19916.8|19928.4|19916.4|19929.7|19917.7|19927.5|19915.5|2
1741874900000|2025-03-13 14:08:20|19928.1|19916.1|19928.4|19916.4|19928.4|19916.4|19927.2|19915.2|2
1741874910000|2025-03-13 14:08:30|19929.3|19917.3|19929.3|19917.3|19929.3|19917.3|19928.4|19916.4|1
1741874920000|2025-03-13 14:08:40|19928.4|19916.4|19930.9|19918.9|19931.8|19919.8|19927.2|19915.2|2
1741874940000|2025-03-13 14:09:00|19932.2|19920.2|19930|19918|19933.4|19921.4|19929.7|19917.7|17
1741874950000|2025-03-13 14:09:10|19929.7|19917.7|19929.7|19917.7|19930.9|19918.9|19929.1|19917.1|1
1741874960000|2025-03-13 14:09:20|19929.3|19917.3|19928.4|19916.4|19929.3|19917.3|19928.4|19916.4|1
1741874970000|2025-03-13 14:09:30|19928.8|19916.8|19940|19928|19940|19928|19928.4|19916.4|11
1741874980000|2025-03-13 14:09:40|19940.9|19928.9|19938.4|19926.4|19944.7|19932.7|19938.4|19926.4|20
1741874990000|2025-03-13 14:09:50|19935.9|19923.9|19934.7|19922.7|19936.3|19924.3|19934.7|19922.7|10
1741875000000|2025-03-13 14:10:00|19935|19923|19935.2|19923.2|19937.2|19925.2|19933.9|19921.9|52
1741875010000|2025-03-13 14:10:10|19931.4|19919.4|19929.3|19917.3|19932.7|19920.7|19927.7|19915.7|5
1741875020000|2025-03-13 14:10:20|19930|19918|19927.7|19915.7|19932.7|19920.7|19927.7|19915.7|2
1741875030000|2025-03-13 14:10:30|19928|19916|19927.7|19915.7|19930.2|19918.2|19927.7|19915.7|4
1741875050000|2025-03-13 14:10:50|||||||||1
1741875060000|2025-03-13 14:11:00|19929.5|19917.5|19929.5|19917.5|19930.4|19918.4|19929.5|19917.5|86
1741875070000|2025-03-13 14:11:10|19928.8|19916.8|19928.8|19916.8|19928.8|19916.8|19924.1|19912.1|13
1741875080000|2025-03-13 14:11:20|19926.6|19914.6|19923.4|19911.4|19926.6|19914.6|19923.4|19911.4|51
1741875090000|2025-03-13 14:11:30|19921.6|19909.6|19916.3|19904.3|19922.2|19910.2|19916.3|19904.3|26
1741875100000|2025-03-13 14:11:40|19917.2|19905.2|19914.3|19902.3|19917.2|19905.2|19909.7|19897.7|12
1741875110000|2025-03-13 14:11:50|19913|19901|19913|19901|19914.3|19902.3|19913|19901|8
1741875120000|2025-03-13 14:12:00|19911.8|19899.8|19914.3|19902.3|19914.3|19902.3|19911.8|19899.8|95
1741875130000|2025-03-13 14:12:10|19914.6|19902.6|19915.9|19903.9|19917.1|19905.1|19913.4|19901.4|7
1741875140000|2025-03-13 14:12:20|19914.6|19902.6|19913.8|19901.8|19914.6|19902.6|19913.4|19901.4|7
1741875150000|2025-03-13 14:12:30|19913.4|19901.4|19918|19906|19918|19906|19913.4|19901.4|2
1741875160000|2025-03-13 14:12:40|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|19919.3|19907.3|3
1741875170000|2025-03-13 14:12:50|19918|19906|19918|19906|19919.3|19907.3|19918|19906|2
1741875180000|2025-03-13 14:13:00|19918.4|19906.4|19916.8|19904.8|19918.4|19906.4|19915.9|19903.9|1
1741875190000|2025-03-13 14:13:10|19915.9|19903.9|19915.5|19903.5|19915.9|19903.9|19915.5|19903.5|9
1741875210000|2025-03-13 14:13:30|19914.6|19902.6|19911.8|19899.8|19914.6|19902.6|19911.8|19899.8|4
1741875220000|2025-03-13 14:13:40|19910.5|19898.5|19911.8|19899.8|19913|19901|19910.5|19898.5|44
1741875230000|2025-03-13 14:13:50|19913|19901|19910.5|19898.5|19913|19901|19909.3|19897.3|5
1741875240000|2025-03-13 14:14:00|19911.2|19899.2|19910.5|19898.5|19911.8|19899.8|19910.5|19898.5|4
1741875250000|2025-03-13 14:14:10|19910.9|19898.9|19911.8|19899.8|19915.5|19903.5|19910.9|19898.9|10
1741875260000|2025-03-13 14:14:20|19912.1|19900.1|19910.5|19898.5|19912.1|19900.1|19910.5|19898.5|0
1741875270000|2025-03-13 14:14:30|19913|19901|19918|19906|19919.3|19907.3|19912.1|19900.1|7
1741875280000|2025-03-13 14:14:40|19915.5|19903.5|19918.4|19906.4|19918.4|19906.4|19915.5|19903.5|2
1741875290000|2025-03-13 14:14:50|19920.5|19908.5|19920.5|19908.5|19920.5|19908.5|19919.6|19907.6|1
1741875300000|2025-03-13 14:15:00|19918|19906|19913|19901|19918|19906|19913|19901|8
1741875310000|2025-03-13 14:15:10|19908|19896|19910.5|19898.5|19913|19901|19908|19896|10
1741875320000|2025-03-13 14:15:20|19910.9|19898.9|19910.5|19898.5|19913|19901|19908.4|19896.4|2
1741875330000|2025-03-13 14:15:30|19908|19896|19907.3|19895.3|19908|19896|19907.3|19895.3|215
1741875340000|2025-03-13 14:15:40|19907.7|19895.7|19907.7|19895.7|19908|19896|19907.7|19895.7|2
1741875350000|2025-03-13 14:15:50|19908.6|19896.6|19911.1|19899.1|19913.6|19901.6|19907.7|19895.7|30
1741875360000|2025-03-13 14:16:00|19910.2|19898.2|19908.2|19896.2|19911.1|19899.1|19906.6|19894.6|51
1741875370000|2025-03-13 14:16:10|19907.3|19895.3|19907|19895|19908.6|19896.6|19907|19895|19
1741875380000|2025-03-13 14:16:20|19906.6|19894.6|19897.9|19885.9|19906.6|19894.6|19896.6|19884.6|11
1741875390000|2025-03-13 14:16:30|19899.5|19887.5|19898.2|19886.2|19899.8|19887.8|19897|19885|1
1741875400000|2025-03-13 14:16:40|19897.9|19885.9|19892.3|19880.3|19898.7|19886.7|19892.3|19880.3|24
1741875410000|2025-03-13 14:16:50|19893.6|19881.6|19897.7|19885.7|19897.7|19885.7|19888.9|19876.9|20
1741875420000|2025-03-13 14:17:00|19897.3|19885.3|19900.9|19888.9|19900.9|19888.9|19896.4|19884.4|42
1741875430000|2025-03-13 14:17:10|19900.5|19888.5|19898.7|19886.7|19900.5|19888.5|19898.4|19886.4|7
1741875440000|2025-03-13 14:17:20|19900|19888|19896.2|19884.2|19900|19888|19896.2|19884.2|20
1741875450000|2025-03-13 14:17:30|19898.4|19886.4|19903.7|19891.7|19903.7|19891.7|19898|19886|19
1741875460000|2025-03-13 14:17:40|19907.1|19895.1|19906.9|19894.9|19907.1|19895.1|19903.4|19891.4|8
1741875470000|2025-03-13 14:17:50|19910|19898|19908.7|19896.7|19913.7|19901.7|19908.7|19896.7|10
1741875480000|2025-03-13 14:18:00|19908.4|19896.4|19908.4|19896.4|19908.4|19896.4|19908|19896|9
1741875490000|2025-03-13 14:18:10|19910.5|19898.5|19908|19896|19910.5|19898.5|19908|19896|2
1741875500000|2025-03-13 14:18:20|19908.4|19896.4|19911.8|19899.8|19913|19901|19908.4|19896.4|5
1741875510000|2025-03-13 14:18:30|19908|19896|19909.3|19897.3|19909.3|19897.3|19908|19896|4
1741875520000|2025-03-13 14:18:40|19909.6|19897.6|19903.4|19891.4|19909.6|19897.6|19903|19891|6
1741875530000|2025-03-13 14:18:50|19904.6|19892.6|19906.8|19894.8|19906.8|19894.8|19904.3|19892.3|3
1741875540000|2025-03-13 14:19:00|19905.5|19893.5|19905.9|19893.9|19905.9|19893.9|19905.5|19893.5|0
1741875550000|2025-03-13 14:19:10|19907.1|19895.1|19900.5|19888.5|19907.1|19895.1|19900.5|19888.5|2
1741875560000|2025-03-13 14:19:20|19899.6|19887.6|19900.5|19888.5|19900.5|19888.5|19898.4|19886.4|1
1741875570000|2025-03-13 14:19:30|19899.6|19887.6|19897.5|19885.5|19901.8|19889.8|19897.5|19885.5|14
1741875580000|2025-03-13 14:19:40|19896.6|19884.6|19902.5|19890.5|19902.5|19890.5|19896.6|19884.6|15
1741875590000|2025-03-13 14:19:50|19902.8|19890.8|19898.7|19886.7|19903.4|19891.4|19897.5|19885.5|9
1741875600000|2025-03-13 14:20:00|19896.2|19884.2|19898.4|19886.4|19899.1|19887.1|19895.3|19883.3|11
1741875610000|2025-03-13 14:20:10|19898.7|19886.7|19900.9|19888.9|19903.4|19891.4|19898.7|19886.7|4
1741875620000|2025-03-13 14:20:20|19901.2|19889.2|19900.5|19888.5|19903.4|19891.4|19900.5|19888.5|7
1741875630000|2025-03-13 14:20:30|19899.6|19887.6|19899.6|19887.6|19900.9|19888.9|19899.6|19887.6|1
1741875640000|2025-03-13 14:20:40|19902.1|19890.1|19904.6|19892.6|19905.3|19893.3|19901.8|19889.8|6
1741875650000|2025-03-13 14:20:50|19903.4|19891.4|19903.4|19891.4|19904.6|19892.6|19900.9|19888.9|1
1741875660000|2025-03-13 14:21:00|19903.7|19891.7|19898.4|19886.4|19903.7|19891.7|19898.4|19886.4|19
1741875670000|2025-03-13 14:21:10|19895.9|19883.9|19890.9|19878.9|19895.9|19883.9|19890.9|19878.9|4
1741875680000|2025-03-13 14:21:20|19889.6|19877.6|19890|19878|19890.9|19878.9|19887.1|19875.1|8
1741875690000|2025-03-13 14:21:30|19890.9|19878.9|19890.9|19878.9|19892.5|19880.5|19890|19878|9
1741875700000|2025-03-13 14:21:40|19890.5|19878.5|19890|19878|19890.5|19878.5|19884.6|19872.6|18
1741875710000|2025-03-13 14:21:50|19890.9|19878.9|19890|19878|19892.1|19880.1|19886.2|19874.2|7
1741875720000|2025-03-13 14:22:00|19892.1|19880.1|19891.8|19879.8|19894.3|19882.3|19890.9|19878.9|12
1741875730000|2025-03-13 14:22:10|19890.9|19878.9|19885|19873|19891.8|19879.8|19885|19873|5
1741875740000|2025-03-13 14:22:20|19884.6|19872.6|19883.7|19871.7|19885.9|19873.9|19883.7|19871.7|2
1741875750000|2025-03-13 14:22:30|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19877.1|19865.1|18
1741875760000|2025-03-13 14:22:40|19880.9|19868.9|19873.7|19861.7|19882.1|19870.1|19873|19861|24
1741875770000|2025-03-13 14:22:50|19876.4|19864.4|19877.1|19865.1|19880.9|19868.9|19876.4|19864.4|9
1741875780000|2025-03-13 14:23:00|19877.5|19865.5|19880.9|19868.9|19881.2|19869.2|19877.1|19865.1|9
1741875790000|2025-03-13 14:23:10|19880|19868|19868.7|19856.7|19880|19868|19868.7|19856.7|27
1741875800000|2025-03-13 14:23:20|19866.2|19854.2|19862.5|19850.5|19868.7|19856.7|19862.1|19850.1|62
1741875810000|2025-03-13 14:23:30|19864.6|19852.6|19853.4|19841.4|19868.4|19856.4|19853.4|19841.4|120
1741875820000|2025-03-13 14:23:40|19852.5|19840.5|19859.6|19847.6|19863.4|19851.4|19852.1|19840.1|26
1741875830000|2025-03-13 14:23:50|19860.5|19848.5|19858.4|19846.4|19861.7|19849.7|19858.4|19846.4|4
1741875840000|2025-03-13 14:24:00|19858.7|19846.7|19858|19846|19861.7|19849.7|19856.7|19844.7|20
1741875850000|2025-03-13 14:24:10|19857.1|19845.1|19848.7|19836.7|19857.1|19845.1|19848.7|19836.7|4
1741875860000|2025-03-13 14:24:20|19852.5|19840.5|19854.6|19842.6|19855|19843|19852.1|19840.1|11
1741875870000|2025-03-13 14:24:30|19856.2|19844.2|19861.2|19849.2|19862.1|19850.1|19855.5|19843.5|19
1741875880000|2025-03-13 14:24:40|19860.3|19848.3|19856.7|19844.7|19860.3|19848.3|19856.7|19844.7|4
1741875890000|2025-03-13 14:24:50|19855.5|19843.5|19859.2|19847.2|19862.1|19850.1|19855.5|19843.5|16
1741875900000|2025-03-13 14:25:00|19859.6|19847.6|19863|19851|19863|19851|19859.2|19847.2|3
1741875910000|2025-03-13 14:25:10|19860.8|19848.8|19855.8|19843.8|19860.8|19848.8|19855.8|19843.8|14
1741875920000|2025-03-13 14:25:20|19856.7|19844.7|19860.8|19848.8|19863|19851|19856.7|19844.7|43
1741875930000|2025-03-13 14:25:30|19861.7|19849.7|19859.2|19847.2|19861.7|19849.7|19858|19846|6
1741875940000|2025-03-13 14:25:40|19859.6|19847.6|19861.7|19849.7|19861.7|19849.7|19859.6|19847.6|4
1741875950000|2025-03-13 14:25:50|19859.2|19847.2|19862.1|19850.1|19863|19851|19859.2|19847.2|2
1741875960000|2025-03-13 14:26:00|19861.7|19849.7|19860.5|19848.5|19863|19851|19860.5|19848.5|5
1741875970000|2025-03-13 14:26:10|19860.8|19848.8|19860.8|19848.8|19861.7|19849.7|19860.5|19848.5|6
1741875980000|2025-03-13 14:26:20|19862.6|19850.6|19860.5|19848.5|19863|19851|19860.5|19848.5|42
1741875990000|2025-03-13 14:26:30|19861.7|19849.7|19871.2|19859.2|19871.2|19859.2|19861.7|19849.7|18
1741876000000|2025-03-13 14:26:40|19873|19861|19880.5|19868.5|19881.7|19869.7|19873|19861|8
1741876010000|2025-03-13 14:26:50|19880.8|19868.8|19878|19866|19880.8|19868.8|19878|19866|7
1741876020000|2025-03-13 14:27:00|19875.8|19863.8|19873|19861|19875.8|19863.8|19873|19861|3
1741876030000|2025-03-13 14:27:10|19871.2|19859.2|19870.8|19858.8|19871.2|19859.2|19870.5|19858.5|8
1741876040000|2025-03-13 14:27:20|19871.2|19859.2|19875.5|19863.5|19875.5|19863.5|19871.2|19859.2|4
1741876050000|2025-03-13 14:27:30|19873|19861|19878|19866|19878|19866|19873|19861|5
1741876060000|2025-03-13 14:27:40|19874.2|19862.2|19878.3|19866.3|19879.2|19867.2|19874.2|19862.2|13
1741876070000|2025-03-13 14:27:50|19875.8|19863.8|19873.7|19861.7|19875.8|19863.8|19873.7|19861.7|4
1741876080000|2025-03-13 14:28:00|||||||||3
1741876090000|2025-03-13 14:28:10|19867.4|19855.4|19868.3|19856.3|19869.6|19857.6|19867.4|19855.4|81
1741876100000|2025-03-13 14:28:20|19867.4|19855.4|19868|19856|19868.3|19856.3|19867.1|19855.1|1
1741876110000|2025-03-13 14:28:30|19867.1|19855.1|19868|19856|19868|19856|19867.1|19855.1|1
1741876120000|2025-03-13 14:28:40|19867.1|19855.1|19868.7|19856.7|19868.7|19856.7|19867.1|19855.1|10
1741876130000|2025-03-13 14:28:50|19872.1|19860.1|19874.2|19862.2|19874.6|19862.6|19872.1|19860.1|12
1741876140000|2025-03-13 14:29:00|19873.3|19861.3|19870.8|19858.8|19874.6|19862.6|19870.8|19858.8|4
1741876150000|2025-03-13 14:29:10|19872.1|19860.1|19872.1|19860.1|19872.1|19860.1|19872.1|19860.1|3
1741876160000|2025-03-13 14:29:20|19873.3|19861.3|19870.8|19858.8|19873.3|19861.3|19870.5|19858.5|3
1741876170000|2025-03-13 14:29:30|19870.5|19858.5|19871.2|19859.2|19871.2|19859.2|19870.5|19858.5|4
1741876180000|2025-03-13 14:29:40|19870.8|19858.8|19870.8|19858.8|19871.2|19859.2|19870.8|19858.8|1
1741876190000|2025-03-13 14:29:50|19871.2|19859.2|19873.3|19861.3|19874.6|19862.6|19871.2|19859.2|7
1741876200000|2025-03-13 14:30:00|19873.7|19861.7|19878.7|19866.7|19878.7|19866.7|19873.3|19861.3|7
1741876210000|2025-03-13 14:30:10|19878.3|19866.3|19888|19876|19889.2|19877.2|19878.3|19866.3|26
1741876220000|2025-03-13 14:30:20|19888.3|19876.3|19888.7|19876.7|19889.6|19877.6|19887.1|19875.1|13
1741876230000|2025-03-13 14:30:30|19889.6|19877.6|19892.1|19880.1|19892.1|19880.1|19888.3|19876.3|8
1741876240000|2025-03-13 14:30:40|19893|19881|19893|19881|19893.3|19881.3|19893|19881|4
1741876250000|2025-03-13 14:30:50|19890.8|19878.8|19890.5|19878.5|19893|19881|19890.5|19878.5|8
1741876260000|2025-03-13 14:31:00|19889.2|19877.2|19890.5|19878.5|19890.5|19878.5|19889.2|19877.2|3
1741876270000|2025-03-13 14:31:10|19889.2|19877.2|19888|19876|19889.6|19877.6|19888|19876|54
1741876280000|2025-03-13 14:31:20|19884.6|19872.6|19888|19876|19888.3|19876.3|19884.6|19872.6|14
1741876290000|2025-03-13 14:31:30|19889.6|19877.6|19890.8|19878.8|19893|19881|19889.6|19877.6|2
1741876300000|2025-03-13 14:31:40|19890.5|19878.5|19888.3|19876.3|19890.5|19878.5|19886.7|19874.7|0
1741876310000|2025-03-13 14:31:50|19888|19876|19886.7|19874.7|19889.2|19877.2|19886.7|19874.7|1
1741876320000|2025-03-13 14:32:00|19885.8|19873.8|19889.2|19877.2|19889.6|19877.6|19885.8|19873.8|4
1741876330000|2025-03-13 14:32:10|19888.9|19876.9|19881.7|19869.7|19888.9|19876.9|19878.3|19866.3|10
1741876340000|2025-03-13 14:32:20|19881.4|19869.4|19879.2|19867.2|19881.4|19869.4|19878|19866|2
1741876350000|2025-03-13 14:32:30|19878.3|19866.3|19875.8|19863.8|19878.3|19866.3|19874.9|19862.9|0
1741876360000|2025-03-13 14:32:40|19876.2|19864.2|19875.8|19863.8|19877.1|19865.1|19875.8|19863.8|4
1741876370000|2025-03-13 14:32:50|19876.2|19864.2|19875.8|19863.8|19876.2|19864.2|19875.8|19863.8|3
1741876380000|2025-03-13 14:33:00|19874|19862|19881.7|19869.7|19881.7|19869.7|19873.7|19861.7|10
1741876390000|2025-03-13 14:33:10|19882.1|19870.1|19883|19871|19884.2|19872.2|19882.1|19870.1|1
1741876400000|2025-03-13 14:33:20|19880.8|19868.8|19879.2|19867.2|19880.8|19868.8|19878.3|19866.3|3
1741876410000|2025-03-13 14:33:30|19880.8|19868.8|19875.8|19863.8|19882.1|19870.1|19875.5|19863.5|11
1741876420000|2025-03-13 14:33:40|19877.1|19865.1|19889.6|19877.6|19889.6|19877.6|19874.6|19862.6|83
1741876430000|2025-03-13 14:33:50|19889.2|19877.2|19888.7|19876.7|19889.6|19877.6|19887.1|19875.1|21
1741876440000|2025-03-13 14:34:00|19890.5|19878.5|19891.7|19879.7|19892.4|19880.4|19890.5|19878.5|7
1741876450000|2025-03-13 14:34:10|19889.9|19877.9|19888.7|19876.7|19889.9|19877.9|19888.7|19876.7|8
1741876460000|2025-03-13 14:34:20|19891.2|19879.2|19891.2|19879.2|19893.3|19881.3|19891.2|19879.2|3
1741876470000|2025-03-13 14:34:30|19890.8|19878.8|19890.8|19878.8|19891.2|19879.2|19890.8|19878.8|3
1741876480000|2025-03-13 14:34:40|19888.7|19876.7|19888.7|19876.7|19888.7|19876.7|19888.7|19876.7|1
1741876490000|2025-03-13 14:34:50|19889.6|19877.6|19893.3|19881.3|19893.3|19881.3|19889.6|19877.6|1
1741876500000|2025-03-13 14:35:00|19893.7|19881.7|19895.8|19883.8|19895.8|19883.8|19892.4|19880.4|5
1741876510000|2025-03-13 14:35:10|19894.9|19882.9|19895.5|19883.5|19895.8|19883.8|19893.3|19881.3|4
1741876520000|2025-03-13 14:35:20|19895.1|19883.1|19894.2|19882.2|19895.1|19883.1|19893.3|19881.3|6
1741876530000|2025-03-13 14:35:30|19893.3|19881.3|19890.5|19878.5|19894.2|19882.2|19890.5|19878.5|3
1741876540000|2025-03-13 14:35:40|19889.6|19877.6|19890.8|19878.8|19892.1|19880.1|19887.8|19875.8|20
1741876550000|2025-03-13 14:35:50|19891.2|19879.2|19891.2|19879.2|19892.1|19880.1|19889|19877|8
1741876560000|2025-03-13 14:36:00|19889.9|19877.9|19887.8|19875.8|19889.9|19877.9|19887.8|19875.8|8
1741876570000|2025-03-13 14:36:10|19886.9|19874.9|19887.8|19875.8|19887.8|19875.8|19886.9|19874.9|3
1741876580000|2025-03-13 14:36:20|19886.9|19874.9|19880.8|19868.8|19886.9|19874.9|19880.4|19868.4|4
1741876590000|2025-03-13 14:36:30|19880.4|19868.4|19878.3|19866.3|19881.2|19869.2|19878.3|19866.3|6
1741876600000|2025-03-13 14:36:40|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|2
1741876610000|2025-03-13 14:36:50|19878.3|19866.3|19877.9|19865.9|19878.3|19866.3|19877.9|19865.9|2
1741876620000|2025-03-13 14:37:00|19876.2|19864.2|19873.7|19861.7|19876.2|19864.2|19873.7|19861.7|1
1741876630000|2025-03-13 14:37:10|19875.4|19863.4|19876.9|19864.9|19877.1|19865.1|19875.3|19863.3|10
1741876640000|2025-03-13 14:37:20|19876.5|19864.5|19878.7|19866.7|19878.7|19866.7|19876.5|19864.5|6
1741876650000|2025-03-13 14:37:30|19878.3|19866.3|19873.7|19861.7|19878.3|19866.3|19873.7|19861.7|1
1741876660000|2025-03-13 14:37:40|19874.4|19862.4|19864|19852|19876.2|19864.2|19863.7|19851.7|15
1741876670000|2025-03-13 14:37:50|||||||||1
1741876680000|2025-03-13 14:38:00|19863.7|19851.7|19858.3|19846.3|19863.7|19851.7|19854.9|19842.9|21
1741876690000|2025-03-13 14:38:10|19858.7|19846.7|19854|19842|19858.7|19846.7|19853.7|19841.7|5
1741876700000|2025-03-13 14:38:20|19851.9|19839.9|19851.5|19839.5|19853.7|19841.7|19851.2|19839.2|62
1741876710000|2025-03-13 14:38:30|19849.4|19837.4|19856.2|19844.2|19856.2|19844.2|19849.4|19837.4|6
1741876720000|2025-03-13 14:38:40|19854.9|19842.9|19854.4|19842.4|19856.2|19844.2|19854|19842|16
1741876730000|2025-03-13 14:38:50|19855.3|19843.3|19861.9|19849.9|19861.9|19849.9|19854.7|19842.7|10
1741876740000|2025-03-13 14:39:00|19863.1|19851.1|19866.9|19854.9|19867.2|19855.2|19862.2|19850.2|5
1741876750000|2025-03-13 14:39:10|19866|19854|19864.4|19852.4|19866|19854|19864.4|19852.4|1
1741876760000|2025-03-13 14:39:20|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|3
1741876780000|2025-03-13 14:39:40|19863.1|19851.1|19863.5|19851.5|19863.5|19851.5|19861.9|19849.9|7
1741876790000|2025-03-13 14:39:50|19864.4|19852.4|19864.7|19852.7|19864.7|19852.7|19864.4|19852.4|7
1741876800000|2025-03-13 14:40:00|19863.5|19851.5|19864.7|19852.7|19864.7|19852.7|19862.6|19850.6|1
1741876810000|2025-03-13 14:40:10|19865.1|19853.1|19871.9|19859.9|19875.6|19863.6|19865.1|19853.1|16
1741876820000|2025-03-13 14:40:20|19870.6|19858.6|19870.6|19858.6|19870.6|19858.6|19870.6|19858.6|1
1741876830000|2025-03-13 14:40:30|19871.5|19859.5|19871.9|19859.9|19871.9|19859.9|19871.5|19859.5|1
1741876840000|2025-03-13 14:40:40|19869.7|19857.7|19870.6|19858.6|19871.9|19859.9|19869.7|19857.7|3
1741876850000|2025-03-13 14:40:50|19869.4|19857.4|19873.1|19861.1|19873.1|19861.1|19869.4|19857.4|4
1741876860000|2025-03-13 14:41:00|||||||||4
1741876870000|2025-03-13 14:41:10|19872.7|19860.7|19875.6|19863.6|19875.6|19863.6|19871.9|19859.9|5
1741876880000|2025-03-13 14:41:20|19876.9|19864.9|19878.1|19866.1|19878.1|19866.1|19874.4|19862.4|4
1741876890000|2025-03-13 14:41:30|19878.5|19866.5|19878.1|19866.1|19879.4|19867.4|19876.8|19864.8|2
1741876900000|2025-03-13 14:41:40|19878.5|19866.5|19879.3|19867.3|19879.3|19867.3|19878.1|19866.1|0
1741876910000|2025-03-13 14:41:50|19879|19867|19874.3|19862.3|19879|19867|19873.5|19861.5|0
1741876920000|2025-03-13 14:42:00|19873.5|19861.5|19874.7|19862.7|19874.7|19862.7|19873.5|19861.5|3
1741876930000|2025-03-13 14:42:10|19874.3|19862.3|19874.3|19862.3|19874.7|19862.7|19874.3|19862.3|2
1741876940000|2025-03-13 14:42:20|||||||||2
1741876950000|2025-03-13 14:42:30|19874.7|19862.7|19872.2|19860.2|19874.7|19862.7|19872.2|19860.2|16
1741876960000|2025-03-13 14:42:40|19870.6|19858.6|19872.2|19860.2|19872.2|19860.2|19870.6|19858.6|0
1741876970000|2025-03-13 14:42:50|19868.5|19856.5|19872.2|19860.2|19872.2|19860.2|19868.5|19856.5|3
1741876980000|2025-03-13 14:43:00|19873.1|19861.1|19872.7|19860.7|19874|19862|19872.4|19860.4|32
1741876990000|2025-03-13 14:43:10|19872.4|19860.4|19872|19860|19873.6|19861.6|19871.1|19859.1|2
1741877000000|2025-03-13 14:43:20|19871.1|19859.1|19871.1|19859.1|19871.1|19859.1|19868.6|19856.6|3
1741877010000|2025-03-13 14:43:30|19870.2|19858.2|19871.1|19859.1|19871.1|19859.1|19870.2|19858.2|0
1741877020000|2025-03-13 14:43:40|19869.3|19857.3|19872.7|19860.7|19872.7|19860.7|19869.3|19857.3|5
1741877030000|2025-03-13 14:43:50|19873.6|19861.6|19876.1|19864.1|19877|19865|19872.4|19860.4|5
1741877040000|2025-03-13 14:44:00|19877|19865|19873.6|19861.6|19877|19865|19873.6|19861.6|3
1741877050000|2025-03-13 14:44:10|19874|19862|19876.1|19864.1|19876.1|19864.1|19873.6|19861.6|6
1741877060000|2025-03-13 14:44:20|19879|19867|19877.4|19865.4|19879|19867|19876.5|19864.5|4
1741877070000|2025-03-13 14:44:30|19877.7|19865.7|19878.6|19866.6|19878.6|19866.6|19877.7|19865.7|0
1741877090000|2025-03-13 14:44:50|||||||||1
1741877100000|2025-03-13 14:45:00|19880.2|19868.2|19876.5|19864.5|19880.2|19868.2|19876.1|19864.1|6
1741877110000|2025-03-13 14:45:10|19877.4|19865.4|19879|19867|19879.3|19867.3|19876.5|19864.5|5
1741877120000|2025-03-13 14:45:20|19878.6|19866.6|19883.6|19871.6|19884|19872|19878.6|19866.6|9
1741877130000|2025-03-13 14:45:30|19884|19872|19882.7|19870.7|19884|19872|19882.7|19870.7|0
1741877140000|2025-03-13 14:45:40|19882.4|19870.4|19884.3|19872.3|19884.3|19872.3|19881.5|19869.5|5
1741877150000|2025-03-13 14:45:50|19882.7|19870.7|19878.6|19866.6|19882.7|19870.7|19878.6|19866.6|3
1741877160000|2025-03-13 14:46:00|19879|19867|19877.7|19865.7|19879.3|19867.3|19877.7|19865.7|3
1741877170000|2025-03-13 14:46:10|19874|19862|19874|19862|19874|19862|19874|19862|2
1741877180000|2025-03-13 14:46:20|19875.2|19863.2|19875.2|19863.2|19875.6|19863.6|19875.2|19863.2|8
1741877190000|2025-03-13 14:46:30|19874.9|19862.9|19875.2|19863.2|19876.1|19864.1|19874|19862|0
1741877200000|2025-03-13 14:46:40|||||||||21
1741877210000|2025-03-13 14:46:50|19873.4|19861.4|19871.8|19859.8|19873.4|19861.4|19870.9|19858.9|11
1741877220000|2025-03-13 14:47:00|19871.3|19859.3|19874.5|19862.5|19875.4|19863.4|19871.3|19859.3|25
1741877230000|2025-03-13 14:47:10|19874.1|19862.1|19875.7|19863.7|19876.6|19864.6|19872.9|19860.9|2
1741877240000|2025-03-13 14:47:20|19875.4|19863.4|19875.7|19863.7|19875.7|19863.7|19875.4|19863.4|51
1741877250000|2025-03-13 14:47:30|19875.4|19863.4|19872.5|19860.5|19875.4|19863.4|19872.2|19860.2|21
1741877260000|2025-03-13 14:47:40|19870.9|19858.9|19870|19858|19870.9|19858.9|19869.7|19857.7|0
1741877270000|2025-03-13 14:47:50|19871.3|19859.3|19872.5|19860.5|19872.5|19860.5|19870.9|19858.9|0
1741877280000|2025-03-13 14:48:00|19873.4|19861.4|19873.4|19861.4|19875.9|19863.9|19872.5|19860.5|3
1741877290000|2025-03-13 14:48:10|19874.3|19862.3|19870.6|19858.6|19874.3|19862.3|19870.6|19858.6|1
1741877300000|2025-03-13 14:48:20|19869.7|19857.7|19869.3|19857.3|19869.7|19857.7|19866.8|19854.8|5
1741877310000|2025-03-13 14:48:30|19870.9|19858.9|19874.3|19862.3|19874.3|19862.3|19870.9|19858.9|7
1741877320000|2025-03-13 14:48:40|19875.9|19863.9|19872.2|19860.2|19875.9|19863.9|19872.2|19860.2|6
1741877330000|2025-03-13 14:48:50|19873.4|19861.4|19874.7|19862.7|19874.7|19862.7|19873.4|19861.4|1
1741877340000|2025-03-13 14:49:00|19873.8|19861.8|19874.7|19862.7|19874.7|19862.7|19873.8|19861.8|5
1741877350000|2025-03-13 14:49:10|19875.9|19863.9|19875.9|19863.9|19875.9|19863.9|19875.9|19863.9|0
1741877360000|2025-03-13 14:49:20|19876.8|19864.8|19879.7|19867.7|19880.9|19868.9|19876.8|19864.8|3
1741877370000|2025-03-13 14:49:30|19879.3|19867.3|19879.7|19867.7|19879.7|19867.7|19879.3|19867.3|3
1741877380000|2025-03-13 14:49:40|19880|19868|19878.4|19866.4|19880|19868|19878.4|19866.4|2
1741877390000|2025-03-13 14:49:50|19877.5|19865.5|19878.4|19866.4|19879.3|19867.3|19877.5|19865.5|0
1741877400000|2025-03-13 14:50:00|19879.3|19867.3|19880.9|19868.9|19881.3|19869.3|19878.4|19866.4|3
1741877410000|2025-03-13 14:50:10|19879.7|19867.7|19879.7|19867.7|19879.7|19867.7|19879.7|19867.7|0
1741877420000|2025-03-13 14:50:20|19880|19868|19884.7|19872.7|19885|19873|19879.7|19867.7|3
1741877430000|2025-03-13 14:50:30|19883.8|19871.8|19889.7|19877.7|19889.7|19877.7|19883.8|19871.8|58
1741877440000|2025-03-13 14:50:40|19889.3|19877.3|19886.8|19874.8|19889.3|19877.3|19886.8|19874.8|0
1741877450000|2025-03-13 14:50:50|19885|19873|19885.9|19873.9|19886.8|19874.8|19885|19873|4
1741877460000|2025-03-13 14:51:00|19885.2|19873.2|19887.2|19875.2|19887.5|19875.5|19882.2|19870.2|11
1741877470000|2025-03-13 14:51:10|19887.5|19875.5|19887.2|19875.2|19887.5|19875.5|19884.7|19872.7|10
1741877480000|2025-03-13 14:51:20|19885.9|19873.9|19887.5|19875.5|19887.5|19875.5|19882.2|19870.2|5
1741877490000|2025-03-13 14:51:30|19887.2|19875.2|19884.3|19872.3|19887.2|19875.2|19884.3|19872.3|6
1741877500000|2025-03-13 14:51:40|19884|19872|19885.6|19873.6|19885.6|19873.6|19881.8|19869.8|7
1741877510000|2025-03-13 14:51:50|19885.9|19873.9|19886.8|19874.8|19889.7|19877.7|19885.9|19873.9|12
1741877520000|2025-03-13 14:52:00|19884.3|19872.3|19884.3|19872.3|19884.7|19872.7|19884.3|19872.3|5
1741877530000|2025-03-13 14:52:10|||||||||1
1741877540000|2025-03-13 14:52:20|19885|19873|19884.7|19872.7|19885.9|19873.9|19884.7|19872.7|3
1741877550000|2025-03-13 14:52:30|19881.8|19869.8|19884.7|19872.7|19885|19873|19881.8|19869.8|4
1741877560000|2025-03-13 14:52:40|19884.3|19872.3|19885|19873|19885|19873|19883.4|19871.4|5
1741877570000|2025-03-13 14:52:50|19886.8|19874.8|19892.9|19880.9|19892.9|19880.9|19886.8|19874.8|10
1741877580000|2025-03-13 14:53:00|19893.8|19881.8|19895.4|19883.4|19896.6|19884.6|19893.8|19881.8|6
1741877590000|2025-03-13 14:53:10|19897.5|19885.5|19897.5|19885.5|19897.5|19885.5|19897.5|19885.5|0
1741877600000|2025-03-13 14:53:20|19895.4|19883.4|19899.5|19887.5|19900.4|19888.4|19895.4|19883.4|15
1741877610000|2025-03-13 14:53:30|19900.4|19888.4|19902.9|19890.9|19903.8|19891.8|19900.4|19888.4|6
1741877620000|2025-03-13 14:53:40|19903.8|19891.8|19902.9|19890.9|19904.1|19892.1|19902.9|19890.9|2
1741877630000|2025-03-13 14:53:50|19903.2|19891.2|19905.7|19893.7|19905.7|19893.7|19903.2|19891.2|4
1741877640000|2025-03-13 14:54:00|19905.4|19893.4|19912.9|19900.9|19912.9|19900.9|19905.4|19893.4|37
1741877650000|2025-03-13 14:54:10|19913.8|19901.8|19905.4|19893.4|19916.3|19904.3|19905.4|19893.4|14
1741877660000|2025-03-13 14:54:20|19905|19893|19905.4|19893.4|19906.6|19894.6|19902.9|19890.9|4
1741877670000|2025-03-13 14:54:30|19905|19893|19906.6|19894.6|19906.6|19894.6|19905|19893|2
1741877680000|2025-03-13 14:54:40|19905.7|19893.7|19908.8|19896.8|19908.8|19896.8|19905.4|19893.4|5
1741877690000|2025-03-13 14:54:50|19909.1|19897.1|19908.8|19896.8|19911.6|19899.6|19907.9|19895.9|6
1741877700000|2025-03-13 14:55:00|19907.5|19895.5|19907.5|19895.5|19909.7|19897.7|19907.5|19895.5|45
1741877710000|2025-03-13 14:55:10|19908.2|19896.2|19910|19898|19911.6|19899.6|19908.2|19896.2|58
1741877720000|2025-03-13 14:55:20|19910.4|19898.4|19908.8|19896.8|19910.4|19898.4|19908.8|19896.8|3
1741877730000|2025-03-13 14:55:30|19907.9|19895.9|19907.9|19895.9|19908.2|19896.2|19907.5|19895.5|3
1741877740000|2025-03-13 14:55:40|19911.6|19899.6|19912.9|19900.9|19912.9|19900.9|19911.6|19899.6|8
1741877750000|2025-03-13 14:55:50|19910.7|19898.7|19912.9|19900.9|19914.1|19902.1|19910.7|19898.7|9
1741877760000|2025-03-13 14:56:00|19912.5|19900.5|19912.9|19900.9|19912.9|19900.9|19910|19898|11
1741877770000|2025-03-13 14:56:10|19912.5|19900.5|19915.4|19903.4|19915.4|19903.4|19912.5|19900.5|28
1741877780000|2025-03-13 14:56:20|19915|19903|19912.5|19900.5|19917.1|19905.1|19912.5|19900.5|5
1741877790000|2025-03-13 14:56:30|19910|19898|19917.7|19905.7|19917.7|19905.7|19908.8|19896.8|68
1741877800000|2025-03-13 14:56:40|19916.8|19904.8|19916.4|19904.4|19918|19906|19915.2|19903.2|1
1741877810000|2025-03-13 14:56:50|||||||||1
1741877820000|2025-03-13 14:57:00|19915.2|19903.2|19916.4|19904.4|19916.4|19904.4|19915.2|19903.2|0
1741877830000|2025-03-13 14:57:10|19913.9|19901.9|19913.9|19901.9|19913.9|19901.9|19913.9|19901.9|0
1741877840000|2025-03-13 14:57:20|19914.3|19902.3|19913.9|19901.9|19915.5|19903.5|19913.9|19901.9|4
1741877850000|2025-03-13 14:57:30|19914.3|19902.3|19913.9|19901.9|19914.3|19902.3|19911.8|19899.8|3
1741877860000|2025-03-13 14:57:40|19912.7|19900.7|19912.7|19900.7|19912.7|19900.7|19912.7|19900.7|1
1741877870000|2025-03-13 14:57:50|19911.4|19899.4|19911.8|19899.8|19911.8|19899.8|19911.4|19899.4|3
1741877880000|2025-03-13 14:58:00|19911.4|19899.4|19908.9|19896.9|19911.4|19899.4|19908.9|19896.9|1
1741877890000|2025-03-13 14:58:10|19909.3|19897.3|19909.3|19897.3|19909.3|19897.3|19908.9|19896.9|0
1741877900000|2025-03-13 14:58:20|19908.6|19896.6|19914.5|19902.5|19914.5|19902.5|19908.2|19896.2|17
1741877910000|2025-03-13 14:58:30|19914.8|19902.8|19912.3|19900.3|19914.8|19902.8|19912|19900|1
1741877920000|2025-03-13 14:58:40|19912.7|19900.7|19913.9|19901.9|19913.9|19901.9|19912.3|19900.3|4
1741877930000|2025-03-13 14:58:50|19913.6|19901.6|19913.9|19901.9|19913.9|19901.9|19912.7|19900.7|0
1741877940000|2025-03-13 14:59:00|19915.3|19903.3|19915.5|19903.5|19919.3|19907.3|19915.2|19903.2|6
1741877950000|2025-03-13 14:59:10|19916.8|19904.8|19917.7|19905.7|19919.3|19907.3|19915.5|19903.5|3
1741877960000|2025-03-13 14:59:20|19918|19906|19916.4|19904.4|19918.9|19906.9|19916.4|19904.4|1
1741877970000|2025-03-13 14:59:30|19916.8|19904.8|19922.7|19910.7|19923.9|19911.9|19916.4|19904.4|10
1741877980000|2025-03-13 14:59:40|19929.3|19917.3|19928.9|19916.9|19929.3|19917.3|19926.8|19914.8|6
1741877990000|2025-03-13 14:59:50|19930.2|19918.2|19930.5|19918.5|19930.5|19918.5|19930.2|19918.2|1
1741878000000|2025-03-13 15:00:00|19931.8|19919.8|19930.2|19918.2|19933.9|19921.9|19930.2|19918.2|17
1741878010000|2025-03-13 15:00:10|19931.4|19919.4|19931.4|19919.4|19931.4|19919.4|19928.9|19916.9|47
1741878020000|2025-03-13 15:00:20|19930.2|19918.2|19933|19921|19933|19921|19928.9|19916.9|20
1741878030000|2025-03-13 15:00:30|19932.7|19920.7|19936.8|19924.8|19936.8|19924.8|19931.4|19919.4|33
1741878040000|2025-03-13 15:00:40|19936.4|19924.4|19942.7|19930.7|19942.7|19930.7|19935.2|19923.2|37
1741878050000|2025-03-13 15:00:50|19943|19931|19950.2|19938.2|19950.2|19938.2|19943|19931|37
1741878060000|2025-03-13 15:01:00|19951.8|19939.8|19952.7|19940.7|19955.5|19943.5|19949.3|19937.3|25
1741878070000|2025-03-13 15:01:10|19956.9|19944.9|19948.5|19936.5|19957.7|19945.7|19942.7|19930.7|85
1741878080000|2025-03-13 15:01:20|19946.8|19934.8|19951.4|19939.4|19951.4|19939.4|19942.7|19930.7|18
1741878090000|2025-03-13 15:01:30|19950.2|19938.2|19948.2|19936.2|19952.3|19940.3|19941.9|19929.9|52
1741878100000|2025-03-13 15:01:40|19948.5|19936.5|19951|19939|19954.4|19942.4|19948.5|19936.5|39
1741878110000|2025-03-13 15:01:50|19950.7|19938.7|19952.3|19940.3|19952.3|19940.3|19946|19934|19
1741878120000|2025-03-13 15:02:00|19951.9|19939.9|19953.2|19941.2|19953.2|19941.2|19946.4|19934.4|47
1741878130000|2025-03-13 15:02:10|19952.3|19940.3|19950.1|19938.1|19953.2|19941.2|19949.8|19937.8|9
1741878140000|2025-03-13 15:02:20|19949.8|19937.8|19948|19936|19949.8|19937.8|19945.5|19933.5|3
1741878150000|2025-03-13 15:02:30|19948.7|19936.7|19953.9|19941.9|19953.9|19941.9|19948.7|19936.7|16
1741878160000|2025-03-13 15:02:40|19955.1|19943.1|19954.3|19942.3|19955.1|19943.1|19950.5|19938.5|27
1741878170000|2025-03-13 15:02:50|19953|19941|19955.1|19943.1|19956|19944|19951.4|19939.4|17
1741878180000|2025-03-13 15:03:00|19956|19944|19956.4|19944.4|19956.4|19944.4|19954.4|19942.4|31
1741878190000|2025-03-13 15:03:10|19957.1|19945.1|19956.4|19944.4|19961|19949|19956.4|19944.4|62
1741878200000|2025-03-13 15:03:20|19958.9|19946.9|19958.9|19946.9|19958.9|19946.9|19954.6|19942.6|12
1741878210000|2025-03-13 15:03:30|19956.8|19944.8|19956.7|19944.7|19956.8|19944.8|19956.4|19944.4|4
1741878220000|2025-03-13 15:03:40|19956.4|19944.4|19956.4|19944.4|19958.2|19946.2|19953.9|19941.9|37
1741878230000|2025-03-13 15:03:50|19956|19944|19949.2|19937.2|19956|19944|19948.9|19936.9|19
1741878240000|2025-03-13 15:04:00|19948.9|19936.9|19948.9|19936.9|19948.9|19936.9|19948.9|19936.9|7
1741878250000|2025-03-13 15:04:10|19948|19936|19948.9|19936.9|19948.9|19936.9|19948|19936|4
1741878260000|2025-03-13 15:04:20|19950.7|19938.7|19952.1|19940.1|19952.1|19940.1|19950.5|19938.5|3
1741878270000|2025-03-13 15:04:30|19952.5|19940.5|19951.2|19939.2|19952.5|19940.5|19951.2|19939.2|71
1741878280000|2025-03-13 15:04:40|19952.1|19940.1|19952.5|19940.5|19952.5|19940.5|19950|19938|4
1741878290000|2025-03-13 15:04:50|19952.8|19940.8|19957.1|19945.1|19957.5|19945.5|19952.8|19940.8|3
1741878300000|2025-03-13 15:05:00|19957.5|19945.5|19960.3|19948.3|19960.3|19948.3|19957.1|19945.1|6
1741878310000|2025-03-13 15:05:10|19960|19948|19959.6|19947.6|19960|19948|19959.6|19947.6|4
1741878320000|2025-03-13 15:05:20|19960|19948|19959.4|19947.4|19960|19948|19956.2|19944.2|25
1741878330000|2025-03-13 15:05:30|19959.1|19947.1|19958.7|19946.7|19959.1|19947.1|19958.7|19946.7|9
1741878340000|2025-03-13 15:05:40|19957.8|19945.8|19957.1|19945.1|19959.6|19947.6|19952.8|19940.8|9
1741878350000|2025-03-13 15:05:50|19957.8|19945.8|19962.1|19950.1|19962.1|19950.1|19957.5|19945.5|7
1741878360000|2025-03-13 15:06:00|19964.6|19952.6|19964.6|19952.6|19965.8|19953.8|19963.3|19951.3|6
1741878370000|2025-03-13 15:06:10|19965.8|19953.8|19962.4|19950.4|19965.8|19953.8|19962.1|19950.1|3
1741878380000|2025-03-13 15:06:20|19962.1|19950.1|19966.2|19954.2|19966.2|19954.2|19962.1|19950.1|7
1741878390000|2025-03-13 15:06:30|19965.3|19953.3|19966.2|19954.2|19966.2|19954.2|19963.7|19951.7|10
1741878400000|2025-03-13 15:06:40|19965.3|19953.3|19964.6|19952.6|19965.3|19953.3|19962.4|19950.4|11
1741878410000|2025-03-13 15:06:50|19964.9|19952.9|19962.4|19950.4|19964.9|19952.9|19962.4|19950.4|1
1741878420000|2025-03-13 15:07:00|19962.1|19950.1|19959.6|19947.6|19962.1|19950.1|19957.1|19945.1|13
1741878430000|2025-03-13 15:07:10|19958.7|19946.7|19956.4|19944.4|19958.7|19946.7|19956.4|19944.4|15
1741878440000|2025-03-13 15:07:20|19955.5|19943.5|19954.9|19942.9|19955.5|19943.5|19953.9|19941.9|51
1741878450000|2025-03-13 15:07:30|19954.6|19942.6|19952.1|19940.1|19954.6|19942.6|19952.1|19940.1|4
1741878460000|2025-03-13 15:07:40|||||||||1
1741878470000|2025-03-13 15:07:50|19950.3|19938.3|19953.7|19941.7|19953.7|19941.7|19950.3|19938.3|18
1741878480000|2025-03-13 15:08:00|19955.8|19943.8|19954.6|19942.6|19955.8|19943.8|19954.6|19942.6|3
1741878490000|2025-03-13 15:08:10|19952.1|19940.1|19951.2|19939.2|19952.1|19940.1|19949.6|19937.6|20
1741878500000|2025-03-13 15:08:20|19950.3|19938.3|19963.7|19951.7|19963.7|19951.7|19950.3|19938.3|90
1741878510000|2025-03-13 15:08:30|19964.9|19952.9|19964.9|19952.9|19964.9|19952.9|19964.6|19952.6|1
1741878520000|2025-03-13 15:08:40|19971.5|19959.5|19972.4|19960.4|19973.7|19961.7|19971.5|19959.5|14
1741878530000|2025-03-13 15:08:50|19971.2|19959.2|19977.8|19965.8|19979.6|19967.6|19969.9|19957.9|73
1741878540000|2025-03-13 15:09:00|19978.5|19966.5|19979|19967|19979|19967|19976.5|19964.5|39
1741878550000|2025-03-13 15:09:10|19977.8|19965.8|19975.3|19963.3|19977.8|19965.8|19974.4|19962.4|22
1741878560000|2025-03-13 15:09:20|19977.8|19965.8|19983.5|19971.5|19986.5|19974.5|19976.9|19964.9|23
1741878570000|2025-03-13 15:09:30|19983.1|19971.1|19986|19974|19986.9|19974.9|19981.9|19969.9|20
1741878580000|2025-03-13 15:09:40|19987.8|19975.8|19989.4|19977.4|19989.4|19977.4|19987.8|19975.8|88
1741878590000|2025-03-13 15:09:50|19990.6|19978.6|19996.9|19984.9|19996.9|19984.9|19990.6|19978.6|64
1741878600000|2025-03-13 15:10:00|19996|19984|19991.5|19979.5|19996|19984|19990.6|19978.6|44
1741878610000|2025-03-13 15:10:10|19991.9|19979.9|19988.1|19976.1|19991.9|19979.9|19988.1|19976.1|53
1741878620000|2025-03-13 15:10:20|19989.7|19977.7|19988.1|19976.1|19989.7|19977.7|19988.1|19976.1|6
1741878630000|2025-03-13 15:10:30|19989|19977|19993.1|19981.1|19993.1|19981.1|19989|19977|14
1741878640000|2025-03-13 15:10:40|19990.6|19978.6|19984.4|19972.4|19990.6|19978.6|19984.4|19972.4|10
1741878650000|2025-03-13 15:10:50|19983.5|19971.5|19984.4|19972.4|19985.6|19973.6|19983.5|19971.5|12
1741878660000|2025-03-13 15:11:00|19986.9|19974.9|19988.5|19976.5|19988.5|19976.5|19985.3|19973.3|9
1741878670000|2025-03-13 15:11:10|19988.1|19976.1|19984.4|19972.4|19990.3|19978.3|19983.5|19971.5|12
1741878690000|2025-03-13 15:11:30|19986.5|19974.5|19985.6|19973.6|19988.1|19976.1|19985.6|19973.6|5
1741878700000|2025-03-13 15:11:40|19985.3|19973.3|19984.4|19972.4|19985.3|19973.3|19983.5|19971.5|5
1741878710000|2025-03-13 15:11:50|19985.6|19973.6|19994.6|19982.6|19994.6|19982.6|19984.4|19972.4|38
1741878720000|2025-03-13 15:12:00|19992.1|19980.1|19991.7|19979.7|19993.3|19981.3|19990.8|19978.8|14
1741878730000|2025-03-13 15:12:10|19992.1|19980.1|19992.6|19980.6|19992.6|19980.6|19990.1|19978.1|15
1741878740000|2025-03-13 15:12:20|19991.4|19979.4|19988|19976|19993|19981|19988|19976|81
1741878750000|2025-03-13 15:12:30|19988.3|19976.3|19988|19976|19989.2|19977.2|19988|19976|1
1741878760000|2025-03-13 15:12:40|19987.1|19975.1|19988|19976|19988|19976|19987.1|19975.1|5
1741878770000|2025-03-13 15:12:50|19986.7|19974.7|19986.4|19974.4|19986.7|19974.7|19986.4|19974.4|0
1741878780000|2025-03-13 15:13:00|19987.3|19975.3|19987.3|19975.3|19987.3|19975.3|19986.4|19974.4|11
1741878790000|2025-03-13 15:13:10|19986.4|19974.4|19988.1|19976.1|19988.1|19976.1|19986|19974|2
1741878800000|2025-03-13 15:13:20|19988.5|19976.5|19988.5|19976.5|19988.5|19976.5|19988.1|19976.1|6
1741878810000|2025-03-13 15:13:30|19987.6|19975.6|19985.6|19973.6|19987.6|19975.6|19985.6|19973.6|5
1741878820000|2025-03-13 15:13:40|19984.4|19972.4|19984.4|19972.4|19985.6|19973.6|19983.1|19971.1|18
1741878830000|2025-03-13 15:13:50|19983.1|19971.1|19983.1|19971.1|19983.1|19971.1|19983.1|19971.1|3
1741878840000|2025-03-13 15:14:00|19982.8|19970.8|19988.5|19976.5|19989.7|19977.7|19981|19969|18
1741878850000|2025-03-13 15:14:10|19989.7|19977.7|19995.6|19983.6|19996.5|19984.5|19989.4|19977.4|12
1741878860000|2025-03-13 15:14:20|19996.5|19984.5|19994|19982|19996.5|19984.5|19994|19982|16
1741878870000|2025-03-13 15:14:30|19992.8|19980.8|19994.9|19982.9|19994.9|19982.9|19992.8|19980.8|6
1741878880000|2025-03-13 15:14:40|19994|19982|19987.8|19975.8|19997.4|19985.4|19987.8|19975.8|10
1741878890000|2025-03-13 15:14:50|19988.1|19976.1|19996.5|19984.5|19997.4|19985.4|19988.1|19976.1|6
1741878900000|2025-03-13 15:15:00|19999|19987|20000.6|19988.6|20000.6|19988.6|19998.1|19986.1|2
1741878910000|2025-03-13 15:15:10|20003.1|19991.1|20004.7|19992.7|20004.7|19992.7|20001.3|19989.3|5
1741878920000|2025-03-13 15:15:20|20006.3|19994.3|20007.2|19995.2|20010.1|19998.1|20006.3|19994.3|13
1741878930000|2025-03-13 15:15:30|20006|19994|20004.9|19992.9|20006|19994|20004.9|19992.9|19
1741878940000|2025-03-13 15:15:40|20004|19992|19992.8|19980.8|20004|19992|19992.8|19980.8|2
1741878950000|2025-03-13 15:15:50|19992.4|19980.4|19988.5|19976.5|19992.4|19980.4|19988.1|19976.1|18
1741878960000|2025-03-13 15:16:00|19989.7|19977.7|19987.2|19975.2|19989.7|19977.7|19986.9|19974.9|5
1741878970000|2025-03-13 15:16:10|19988.1|19976.1|19987.2|19975.2|19988.1|19976.1|19987.2|19975.2|0
1741878980000|2025-03-13 15:16:20|19987.6|19975.6|19987.2|19975.2|19988.8|19976.8|19987.2|19975.2|7
1741878990000|2025-03-13 15:16:30|19988.1|19976.1|19992.2|19980.2|19992.6|19980.6|19988.1|19976.1|4
1741879000000|2025-03-13 15:16:40|19993.1|19981.1|20001|19989|20001|19989|19992.2|19980.2|9
1741879010000|2025-03-13 15:16:50|20003.5|19991.5|19999.9|19987.9|20003.8|19991.8|19997.8|19985.8|16
1741879020000|2025-03-13 15:17:00|19999.2|19987.2|19997.4|19985.4|19999.9|19987.9|19997.4|19985.4|6
1741879030000|2025-03-13 15:17:10|19999.9|19987.9|19986.2|19974.2|20000.8|19988.8|19986.2|19974.2|40
1741879040000|2025-03-13 15:17:20|19987.1|19975.1|19992.1|19980.1|19992.1|19980.1|19985.5|19973.5|10
1741879060000|2025-03-13 15:17:40|19992.4|19980.4|19986.2|19974.2|19992.4|19980.4|19986.2|19974.2|4
1741879070000|2025-03-13 15:17:50|19985.8|19973.8|19984.6|19972.6|19987.1|19975.1|19983.7|19971.7|5
1741879080000|2025-03-13 15:18:00|19985.5|19973.5|19982.4|19970.4|19985.5|19973.5|19982.4|19970.4|8
1741879090000|2025-03-13 15:18:10|19983.3|19971.3|19983.7|19971.7|19984.6|19972.6|19982.4|19970.4|2
1741879100000|2025-03-13 15:18:20|19984.6|19972.6|19985.8|19973.8|19986.2|19974.2|19984.6|19972.6|2
1741879110000|2025-03-13 15:18:30|19986.2|19974.2|19987.1|19975.1|19987.1|19975.1|19985.8|19973.8|5
1741879120000|2025-03-13 15:18:40|19985.5|19973.5|19985.1|19973.1|19985.5|19973.5|19985.1|19973.1|43
1741879130000|2025-03-13 15:18:50|19982.6|19970.6|19985.1|19973.1|19986.3|19974.3|19982.6|19970.6|11
1741879140000|2025-03-13 15:19:00|19984.2|19972.2|19985.5|19973.5|19986.3|19974.3|19984.2|19972.2|7
1741879150000|2025-03-13 15:19:10|19985.4|19973.4|19988.8|19976.8|19988.8|19976.8|19985.4|19973.4|1
1741879160000|2025-03-13 15:19:20|19989.7|19977.7|19989.7|19977.7|19989.7|19977.7|19989.7|19977.7|0
1741879170000|2025-03-13 15:19:30|19989.4|19977.4|19987.2|19975.2|19989.4|19977.4|19987.2|19975.2|3
1741879180000|2025-03-13 15:19:40|19985.4|19973.4|19991|19979|19991|19979|19984.6|19972.6|15
1741879190000|2025-03-13 15:19:50|19991.7|19979.7|19991.5|19979.5|19996.9|19984.9|19991.5|19979.5|19
1741879200000|2025-03-13 15:20:00|19987.8|19975.8|19989|19977|19989.4|19977.4|19987.8|19975.8|10
1741879210000|2025-03-13 15:20:10|19989.4|19977.4|19983.1|19971.1|19989.4|19977.4|19980.6|19968.6|46
1741879220000|2025-03-13 15:20:20|19984.4|19972.4|19984|19972|19984.4|19972.4|19984|19972|2
1741879230000|2025-03-13 15:20:30|19983.1|19971.1|19984|19972|19984|19972|19981.5|19969.5|3
1741879240000|2025-03-13 15:20:40|19983.1|19971.1|19983.1|19971.1|19983.1|19971.1|19983.1|19971.1|1
1741879250000|2025-03-13 15:20:50|19984.4|19972.4|19985.3|19973.3|19985.6|19973.6|19984.4|19972.4|18
1741879260000|2025-03-13 15:21:00|19985.6|19973.6|19984.4|19972.4|19985.6|19973.6|19984.4|19972.4|4
1741879270000|2025-03-13 15:21:10|19983.5|19971.5|19983.5|19971.5|19983.5|19971.5|19982.8|19970.8|3
1741879280000|2025-03-13 15:21:20|19983.1|19971.1|19983.1|19971.1|19983.5|19971.5|19983.1|19971.1|2
1741879290000|2025-03-13 15:21:30|19982.8|19970.8|19982.8|19970.8|19982.8|19970.8|19982.8|19970.8|0
1741879300000|2025-03-13 15:21:40|19981|19969|19982.8|19970.8|19982.8|19970.8|19980.1|19968.1|6
1741879310000|2025-03-13 15:21:50|19981|19969|19983.5|19971.5|19984|19972|19981|19969|12
1741879320000|2025-03-13 15:22:00|19983.1|19971.1|19982.8|19970.8|19983.5|19971.5|19982.8|19970.8|1
1741879330000|2025-03-13 15:22:10|19983.1|19971.1|19978.8|19966.8|19983.1|19971.1|19976.7|19964.7|16
1741879340000|2025-03-13 15:22:20|19977.9|19965.9|19976.7|19964.7|19977.9|19965.9|19976.7|19964.7|13
1741879350000|2025-03-13 15:22:30|19977.6|19965.6|19977.6|19965.6|19978.8|19966.8|19977.6|19965.6|4
1741879360000|2025-03-13 15:22:40|19978.5|19966.5|19978.8|19966.8|19979.2|19967.2|19978.5|19966.5|2
1741879370000|2025-03-13 15:22:50|19979.2|19967.2|19981|19969|19981|19969|19978.8|19966.8|6
1741879380000|2025-03-13 15:23:00|19980.6|19968.6|19980.6|19968.6|19980.6|19968.6|19979.4|19967.4|4
1741879390000|2025-03-13 15:23:10|19981|19969|19985.6|19973.6|19985.6|19973.6|19981|19969|5
1741879400000|2025-03-13 15:23:20|19986|19974|19992.2|19980.2|19992.2|19980.2|19986|19974|10
1741879410000|2025-03-13 15:23:30|19991.9|19979.9|19991.9|19979.9|19991.9|19979.9|19991.9|19979.9|0
1741879420000|2025-03-13 15:23:40|19990.6|19978.6|19992.8|19980.8|19993.5|19981.5|19990.6|19978.6|7
1741879430000|2025-03-13 15:23:50|19993.5|19981.5|19998.5|19986.5|19998.5|19986.5|19993.5|19981.5|13
1741879440000|2025-03-13 15:24:00|19998.1|19986.1|20001.9|19989.9|20001.9|19989.9|19998.1|19986.1|17
1741879450000|2025-03-13 15:24:10|20001|19989|20003.1|19991.1|20003.1|19991.1|20001|19989|2
1741879470000|2025-03-13 15:24:30|20004.4|19992.4|20006|19994|20006|19994|20003.1|19991.1|5
1741879480000|2025-03-13 15:24:40|20008.5|19996.5|20010.4|19998.4|20011.3|19999.3|20008.5|19996.5|10
1741879490000|2025-03-13 15:24:50|20010.1|19998.1|20008.3|19996.3|20010.4|19998.4|20006.7|19994.7|18
1741879500000|2025-03-13 15:25:00|20007|19995|20006.7|19994.7|20009.2|19997.2|20005.4|19993.4|3
1741879510000|2025-03-13 15:25:10|20008.5|19996.5|20013.5|20001.5|20013.5|20001.5|20006.7|19994.7|9
1741879520000|2025-03-13 15:25:20|20012.6|20000.6|20012.6|20000.6|20012.6|20000.6|20012.6|20000.6|4
1741879530000|2025-03-13 15:25:30|20013.8|20001.8|20012.6|20000.6|20015.1|20003.1|20012.6|20000.6|23
1741879540000|2025-03-13 15:25:40|20012.2|20000.2|20012.2|20000.2|20012.2|20000.2|20012.2|20000.2|0
1741879550000|2025-03-13 15:25:50|20011.9|19999.9|20011.3|19999.3|20011.9|19999.9|20005.4|19993.4|9
1741879560000|2025-03-13 15:26:00|20011.7|19999.7|20018.5|20006.5|20018.5|20006.5|20011.7|19999.7|14
1741879570000|2025-03-13 15:26:10|20018.1|20006.1|20016|20004|20018.1|20006.1|20016|20004|6
1741879580000|2025-03-13 15:26:20|20015.6|20003.6|20011.3|19999.3|20015.6|20003.6|20011.3|19999.3|7
1741879590000|2025-03-13 15:26:30|20010.4|19998.4|20010.1|19998.1|20011.3|19999.3|20010.1|19998.1|0
1741879600000|2025-03-13 15:26:40|20009.7|19997.7|20008.8|19996.8|20009.7|19997.7|20006.7|19994.7|8
1741879610000|2025-03-13 15:26:50|20008.5|19996.5|20012.9|20000.9|20012.9|20000.9|20007.6|19995.6|9
1741879620000|2025-03-13 15:27:00|20011.3|19999.3|20007.9|19995.9|20011.3|19999.3|20007.9|19995.9|3
1741879630000|2025-03-13 15:27:10|20009.2|19997.2|20008.8|19996.8|20015.1|20003.1|20008.8|19996.8|9
1741879640000|2025-03-13 15:27:20|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|20006.7|19994.7|2
1741879650000|2025-03-13 15:27:30|20006.3|19994.3|19998.8|19986.8|20006.7|19994.7|19998.8|19986.8|4
1741879660000|2025-03-13 15:27:40|19998.5|19986.5|19999.2|19987.2|20000.4|19988.4|19998.5|19986.5|3
1741879670000|2025-03-13 15:27:50|20000.4|19988.4|19999.2|19987.2|20000.4|19988.4|19999.2|19987.2|3
1741879680000|2025-03-13 15:28:00|20000.4|19988.4|20001.3|19989.3|20001.3|19989.3|20000.4|19988.4|2
1741879690000|2025-03-13 15:28:10|20000.1|19988.1|20000.1|19988.1|20000.1|19988.1|20000.1|19988.1|0
1741879700000|2025-03-13 15:28:20|20001|19989|19992.6|19980.6|20001|19989|19992.6|19980.6|4
1741879710000|2025-03-13 15:28:30|19988.8|19976.8|19987.2|19975.2|19988.8|19976.8|19983.5|19971.5|29
1741879720000|2025-03-13 15:28:40|19988.1|19976.1|19988.1|19976.1|19988.5|19976.5|19986.8|19974.8|22
1741879730000|2025-03-13 15:28:50|19988.5|19976.5|19992.2|19980.2|19992.2|19980.2|19988.5|19976.5|31
1741879740000|2025-03-13 15:29:00|19991.8|19979.8|19991.5|19979.5|19994|19982|19991.5|19979.5|7
1741879750000|2025-03-13 15:29:10|19990.6|19978.6|19990.2|19978.2|19990.6|19978.6|19989.3|19977.3|0
1741879760000|2025-03-13 15:29:20|19989.3|19977.3|19991.8|19979.8|19993.1|19981.1|19987.7|19975.7|6
1741879770000|2025-03-13 15:29:30|19991.5|19979.5|19990.6|19978.6|19991.5|19979.5|19989.3|19977.3|5
1741879780000|2025-03-13 15:29:40|19989.7|19977.7|19993.3|19981.3|19995.4|19983.4|19989.7|19977.7|5
1741879790000|2025-03-13 15:29:50|19995.4|19983.4|19993.6|19981.6|19996.1|19984.1|19992.7|19980.7|23
1741879800000|2025-03-13 15:30:00|19992.7|19980.7|19989.3|19977.3|19992.7|19980.7|19987.7|19975.7|4
1741879810000|2025-03-13 15:30:10|19991.1|19979.1|19990.2|19978.2|19991.1|19979.1|19989.3|19977.3|0
1741879820000|2025-03-13 15:30:20|19997.9|19985.9|19994.5|19982.5|19997.9|19985.9|19994.5|19982.5|1
1741879830000|2025-03-13 15:30:30|19993.3|19981.3|19987.9|19975.9|19993.6|19981.6|19987.9|19975.9|4
1741879840000|2025-03-13 15:30:40|19986.7|19974.7|19987|19975|19989.2|19977.2|19980.8|19968.8|7
1741879850000|2025-03-13 15:30:50|19986.7|19974.7|19984.2|19972.2|19986.7|19974.7|19984.2|19972.2|3
1741879860000|2025-03-13 15:31:00|19982.9|19970.9|19980.4|19968.4|19983.3|19971.3|19979.2|19967.2|16
1741879870000|2025-03-13 15:31:10|19981.7|19969.7|19977|19965|19981.7|19969.7|19977|19965|1
1741879880000|2025-03-13 15:31:20|19977.9|19965.9|19977|19965|19980.4|19968.4|19977|19965|6
1741879890000|2025-03-13 15:31:30|19977.9|19965.9|19980.8|19968.8|19980.8|19968.8|19977.9|19965.9|1
1741879900000|2025-03-13 15:31:40|19979.9|19967.9|19982|19970|19983.3|19971.3|19979.5|19967.5|3
1741879910000|2025-03-13 15:31:50|19982.4|19970.4|19984.1|19972.1|19984.1|19972.1|19982.4|19970.4|7
1741879920000|2025-03-13 15:32:00|19985.2|19973.2|19987.9|19975.9|19989.1|19977.1|19985.2|19973.2|10
1741879930000|2025-03-13 15:32:10|19988.3|19976.3|19987.9|19975.9|19990.8|19978.8|19987|19975|8
1741879940000|2025-03-13 15:32:20|19989.1|19977.1|19995.8|19983.8|19995.8|19983.8|19989.1|19977.1|2
1741879950000|2025-03-13 15:32:30|19996.6|19984.6|19990.4|19978.4|19996.6|19984.6|19990.4|19978.4|4
1741879960000|2025-03-13 15:32:40|19990.8|19978.8|19993.6|19981.6|19993.6|19981.6|19989.5|19977.5|57
1741879970000|2025-03-13 15:32:50|19994.9|19982.9|19988.3|19976.3|19994.9|19982.9|19988.3|19976.3|14
1741879980000|2025-03-13 15:33:00|19988.2|19976.2|19988.2|19976.2|19989.1|19977.1|19988.2|19976.2|0
1741879990000|2025-03-13 15:33:10|19987.4|19975.4|19985.6|19973.6|19987.4|19975.4|19984|19972|36
1741880000000|2025-03-13 15:33:20|19984|19972|19983.1|19971.1|19984|19972|19983.1|19971.1|9
1741880020000|2025-03-13 15:33:40|19983.4|19971.4|19983.1|19971.1|19985.6|19973.6|19982.2|19970.2|7
1741880030000|2025-03-13 15:33:50|19982.2|19970.2|19971.3|19959.3|19982.2|19970.2|19971.3|19959.3|29
1741880040000|2025-03-13 15:34:00|19970.4|19958.4|19974.7|19962.7|19974.7|19962.7|19968.8|19956.8|16
1741880050000|2025-03-13 15:34:10|19973.8|19961.8|19975|19963|19977.2|19965.2|19971.3|19959.3|31
1741880060000|2025-03-13 15:34:20|19976.8|19964.8|19978.1|19966.1|19978.4|19966.4|19975.9|19963.9|3
1741880070000|2025-03-13 15:34:30|19977.2|19965.2|19974.3|19962.3|19977.2|19965.2|19974.3|19962.3|5
1741880080000|2025-03-13 15:34:40|19974.7|19962.7|19972.2|19960.2|19974.7|19962.7|19972.2|19960.2|0
1741880090000|2025-03-13 15:34:50|19973.1|19961.1|19972.5|19960.5|19974.3|19962.3|19972.5|19960.5|1
1741880100000|2025-03-13 15:35:00|19973.4|19961.4|19972.2|19960.2|19973.4|19961.4|19972.2|19960.2|6
1741880110000|2025-03-13 15:35:10|19971.3|19959.3|19971.3|19959.3|19971.3|19959.3|19971.3|19959.3|11
1741880120000|2025-03-13 15:35:20|19972.2|19960.2|19972.2|19960.2|19976.8|19964.8|19971.3|19959.3|15
1741880130000|2025-03-13 15:35:30|19971.3|19959.3|19971.3|19959.3|19971.3|19959.3|19971.3|19959.3|14
1741880140000|2025-03-13 15:35:40|19967.7|19955.7|19970.9|19958.9|19970.9|19958.9|19967.7|19955.7|7
1741880150000|2025-03-13 15:35:50|19970.6|19958.6|19974.3|19962.3|19975.9|19963.9|19970.6|19958.6|3
1741880160000|2025-03-13 15:36:00|19978.1|19966.1|19975.9|19963.9|19978.1|19966.1|19975|19963|22
1741880170000|2025-03-13 15:36:10|19976.3|19964.3|19977.2|19965.2|19977.2|19965.2|19975.9|19963.9|1
1741880180000|2025-03-13 15:36:20|19976.8|19964.8|19968.8|19956.8|19977.2|19965.2|19968.8|19956.8|5
1741880190000|2025-03-13 15:36:30|19972.2|19960.2|19968.8|19956.8|19974.7|19962.7|19968.8|19956.8|8
1741880200000|2025-03-13 15:36:40|19969.7|19957.7|19969.7|19957.7|19972.2|19960.2|19969.7|19957.7|20
1741880210000|2025-03-13 15:36:50|19969.3|19957.3|19972.2|19960.2|19973.9|19961.9|19966.3|19954.3|42
1741880220000|2025-03-13 15:37:00|19973|19961|19973|19961|19973|19961|19972.2|19960.2|0
1741880230000|2025-03-13 15:37:10|19974.3|19962.3|19971.8|19959.8|19974.3|19962.3|19971.8|19959.8|4
1741880240000|2025-03-13 15:37:20|19972.2|19960.2|19972.9|19960.9|19972.9|19960.9|19971.8|19959.8|9
1741880250000|2025-03-13 15:37:30|19974.7|19962.7|19974.3|19962.3|19974.7|19962.7|19972.2|19960.2|4
1741880260000|2025-03-13 15:37:40|19973.4|19961.4|19970.5|19958.5|19973.4|19961.4|19969.3|19957.3|5
1741880270000|2025-03-13 15:37:50|19969.7|19957.7|19974.3|19962.3|19974.3|19962.3|19969.6|19957.6|3
1741880280000|2025-03-13 15:38:00|19973|19961|19973|19961|19973.4|19961.4|19973|19961|1
1741880290000|2025-03-13 15:38:10|19973.8|19961.8|19975.2|19963.2|19977.7|19965.7|19973.6|19961.6|38
1741880300000|2025-03-13 15:38:20|19975.5|19963.5|19978.9|19966.9|19978.9|19966.9|19975.5|19963.5|3
1741880310000|2025-03-13 15:38:30|19980.2|19968.2|19976.8|19964.8|19980.5|19968.5|19976.4|19964.4|4
1741880320000|2025-03-13 15:38:40|19977.7|19965.7|19978.9|19966.9|19980.2|19968.2|19977.7|19965.7|5
1741880330000|2025-03-13 15:38:50|19978.6|19966.6|19978.9|19966.9|19978.9|19966.9|19978.6|19966.6|0
1741880340000|2025-03-13 15:39:00|19980.2|19968.2|19985.2|19973.2|19985.2|19973.2|19979.3|19967.3|3
1741880350000|2025-03-13 15:39:10|19984.3|19972.3|19983.9|19971.9|19984.3|19972.3|19983.9|19971.9|0
1741880360000|2025-03-13 15:39:20|19983|19971|19981.8|19969.8|19984.3|19972.3|19980.2|19968.2|30
1741880370000|2025-03-13 15:39:30|19981.4|19969.4|19984.3|19972.3|19984.3|19972.3|19978.9|19966.9|16
1741880380000|2025-03-13 15:39:40|19983.4|19971.4|19979.3|19967.3|19983.4|19971.4|19979.3|19967.3|12
1741880390000|2025-03-13 15:39:50|19980.5|19968.5|19982.1|19970.1|19988|19976|19980.5|19968.5|9
1741880400000|2025-03-13 15:40:00|19981.8|19969.8|19979.6|19967.6|19982.1|19970.1|19979.6|19967.6|0
1741880410000|2025-03-13 15:40:10|19979.3|19967.3|19979.3|19967.3|19979.6|19967.6|19979.3|19967.3|1
1741880420000|2025-03-13 15:40:20|19982.3|19970.3|19982.1|19970.1|19982.3|19970.3|19981.8|19969.8|2
1741880430000|2025-03-13 15:40:30|19983|19971|19979.3|19967.3|19983.9|19971.9|19978.9|19966.9|15
1741880450000|2025-03-13 15:40:50|19977.7|19965.7|19978.6|19966.6|19978.9|19966.9|19977.7|19965.7|4
1741880460000|2025-03-13 15:41:00|19978.9|19966.9|19976.1|19964.1|19978.9|19966.9|19974.3|19962.3|3
1741880470000|2025-03-13 15:41:10|19975.2|19963.2|19973.9|19961.9|19975.2|19963.2|19973|19961|2
1741880480000|2025-03-13 15:41:20|||||||||9
1741880490000|2025-03-13 15:41:30|19973|19961|19973|19961|19973|19961|19973|19961|11
1741880500000|2025-03-13 15:41:40|19974.8|19962.8|19979.3|19967.3|19979.3|19967.3|19974.8|19962.8|15
1741880510000|2025-03-13 15:41:50|19983.9|19971.9|19984.3|19972.3|19984.3|19972.3|19981.8|19969.8|14
1741880520000|2025-03-13 15:42:00|19985.2|19973.2|19984.3|19972.3|19985.2|19973.2|19983.9|19971.9|0
1741880530000|2025-03-13 15:42:10|19985.5|19973.5|19988|19976|19988|19976|19985.5|19973.5|2
1741880540000|2025-03-13 15:42:20|19987.7|19975.7|19988.9|19976.9|19990.2|19978.2|19986.4|19974.4|6
1741880550000|2025-03-13 15:42:30|19987.7|19975.7|19988.9|19976.9|19990.5|19978.5|19986.8|19974.8|8
1741880560000|2025-03-13 15:42:40|19988.6|19976.6|19991.1|19979.1|19994.8|19982.8|19988.6|19976.6|13
1741880570000|2025-03-13 15:42:50|19991.4|19979.4|19986.1|19974.1|19992.3|19980.3|19984.3|19972.3|4
1741880580000|2025-03-13 15:43:00|19984.3|19972.3|19983.9|19971.9|19986.1|19974.1|19982.7|19970.7|13
1741880590000|2025-03-13 15:43:10|19983.6|19971.6|19983.6|19971.6|19983.9|19971.9|19982.3|19970.3|3
1741880600000|2025-03-13 15:43:20|19983.9|19971.9|19982.3|19970.3|19983.9|19971.9|19982.3|19970.3|3
1741880610000|2025-03-13 15:43:30|19984.8|19972.8|19986.1|19974.1|19986.4|19974.4|19983.6|19971.6|11
1741880620000|2025-03-13 15:43:40|19988.9|19976.9|19988.9|19976.9|19991.1|19979.1|19988.6|19976.6|4
1741880630000|2025-03-13 15:43:50|19988.6|19976.6|19987.7|19975.7|19988.6|19976.6|19987.3|19975.3|0
1741880640000|2025-03-13 15:44:00|19987.3|19975.3|19992.7|19980.7|19993.9|19981.9|19987.3|19975.3|5
1741880650000|2025-03-13 15:44:10|19993.6|19981.6|19990.2|19978.2|19993.6|19981.6|19990.2|19978.2|2
1741880660000|2025-03-13 15:44:20|19988.9|19976.9|19988.9|19976.9|19989.3|19977.3|19988.9|19976.9|0
1741880670000|2025-03-13 15:44:30|19988|19976|19986.4|19974.4|19990.2|19978.2|19986.4|19974.4|2
1741880680000|2025-03-13 15:44:40|19985.5|19973.5|19987.3|19975.3|19990.2|19978.2|19985.5|19973.5|4
1741880690000|2025-03-13 15:44:50|19989.3|19977.3|19990.5|19978.5|19995|19983|19989.3|19977.3|49
1741880700000|2025-03-13 15:45:00|19990.2|19978.2|19990.2|19978.2|19991.4|19979.4|19989.8|19977.8|23
1741880710000|2025-03-13 15:45:10|19989.8|19977.8|19986.8|19974.8|19993.6|19981.6|19986.8|19974.8|7
1741880720000|2025-03-13 15:45:20|19988.6|19976.6|19991.8|19979.8|19993.4|19981.4|19988.6|19976.6|1
1741880730000|2025-03-13 15:45:30|19993|19981|19991.8|19979.8|19993|19981|19990.2|19978.2|15
1741880740000|2025-03-13 15:45:40|19992.7|19980.7|19996.4|19984.4|19996.8|19984.8|19991.8|19979.8|1
1741880750000|2025-03-13 15:45:50|19995.9|19983.9|19994.3|19982.3|19996.8|19984.8|19993|19981|4
1741880760000|2025-03-13 15:46:00|19993|19981|19993|19981|19994.3|19982.3|19992.7|19980.7|7
1741880770000|2025-03-13 15:46:10|19995.2|19983.2|20000.2|19988.2|20000.5|19988.5|19995.2|19983.2|22
1741880780000|2025-03-13 15:46:20|20002.3|19990.3|19999.8|19987.8|20005.3|19993.3|19999.8|19987.8|13
1741880790000|2025-03-13 15:46:30|20000.5|19988.5|20001.1|19989.1|20002.3|19990.3|19999.8|19987.8|12
1741880800000|2025-03-13 15:46:40|19999.8|19987.8|20003.2|19991.2|20004.4|19992.4|19999.8|19987.8|6
1741880810000|2025-03-13 15:46:50|20002.3|19990.3|20006|19994|20006|19994|20002.3|19990.3|18
1741880820000|2025-03-13 15:47:00|20004.8|19992.8|19997.7|19985.7|20004.8|19992.8|19997.7|19985.7|7
1741880830000|2025-03-13 15:47:10|19998.9|19986.9|19998.9|19986.9|19998.9|19986.9|19998.9|19986.9|0
1741880840000|2025-03-13 15:47:20|19998.5|19986.5|19994.8|19982.8|19998.5|19986.5|19992.3|19980.3|12
1741880850000|2025-03-13 15:47:30|19997.3|19985.3|19998.5|19986.5|19998.5|19986.5|19995.7|19983.7|11
1741880860000|2025-03-13 15:47:40|19997.3|19985.3|20003.5|19991.5|20003.9|19991.9|19997.3|19985.3|14
1741880870000|2025-03-13 15:47:50|20003.9|19991.9|20009.8|19997.8|20009.8|19997.8|20003.9|19991.9|10
1741880880000|2025-03-13 15:48:00|20010.5|19998.5|20011|19999|20012.3|20000.3|20010.5|19998.5|8
1741880890000|2025-03-13 15:48:10|20008.5|19996.5|20008.5|19996.5|20008.5|19996.5|20006|19994|2
1741880900000|2025-03-13 15:48:20|20006.4|19994.4|20008.9|19996.9|20008.9|19996.9|20003.9|19991.9|10
1741880910000|2025-03-13 15:48:30|20008|19996|20008.9|19996.9|20011.4|19999.4|20008|19996|10
1741880920000|2025-03-13 15:48:40|20008.5|19996.5|20003.9|19991.9|20008.5|19996.5|20003.9|19991.9|10
1741880940000|2025-03-13 15:49:00|20003|19991|20006|19994|20006.4|19994.4|20003|19991|6
1741880950000|2025-03-13 15:49:10|20006.4|19994.4|20008.5|19996.5|20008.5|19996.5|20006.4|19994.4|7
1741880960000|2025-03-13 15:49:20|20007.6|19995.6|20006.4|19994.4|20007.6|19995.6|20003.9|19991.9|5
1741880970000|2025-03-13 15:49:30|20004.8|19992.8|20003.9|19991.9|20004.8|19992.8|20003|19991|2
1741880980000|2025-03-13 15:49:40|20005.7|19993.7|20006.7|19994.7|20008.4|19996.4|20005.7|19993.7|10
1741880990000|2025-03-13 15:49:50|20005.9|19993.9|20008.4|19996.4|20009.2|19997.2|20004.2|19992.2|12
1741881000000|2025-03-13 15:50:00|20008.7|19996.7|20009.2|19997.2|20010.5|19998.5|20008.7|19996.7|0
1741881010000|2025-03-13 15:50:10|20008.4|19996.4|20008|19996|20008.4|19996.4|20008|19996|4
1741881020000|2025-03-13 15:50:20|20009.2|19997.2|20010.5|19998.5|20010.5|19998.5|20009.2|19997.2|4
1741881030000|2025-03-13 15:50:30|20010.1|19998.1|20009.2|19997.2|20010.1|19998.1|20008|19996|3
1741881040000|2025-03-13 15:50:40|20008.9|19996.9|20010.1|19998.1|20010.1|19998.1|20007.6|19995.6|18
1741881050000|2025-03-13 15:50:50|20009.2|19997.2|20004.8|19992.8|20009.2|19997.2|20004.8|19992.8|19
1741881060000|2025-03-13 15:51:00|20005.1|19993.1|20005.1|19993.1|20005.1|19993.1|20005.1|19993.1|2
1741881070000|2025-03-13 15:51:10|20003.9|19991.9|20003.9|19991.9|20003.9|19991.9|20003.9|19991.9|6
1741881080000|2025-03-13 15:51:20|20003|19991|20006|19994|20006|19994|20003|19991|18
1741881090000|2025-03-13 15:51:30|20006.4|19994.4|20005.5|19993.5|20007.3|19995.3|20005.1|19993.1|2
1741881100000|2025-03-13 15:51:40|20006.4|19994.4|20010.1|19998.1|20010.5|19998.5|20005.5|19993.5|15
1741881110000|2025-03-13 15:51:50|20010.5|19998.5|20010.1|19998.1|20010.5|19998.5|20009.8|19997.8|11
1741881120000|2025-03-13 15:52:00|20009.8|19997.8|20010.1|19998.1|20010.1|19998.1|20008.9|19996.9|1
1741881130000|2025-03-13 15:52:10|20009.2|19997.2|20008.9|19996.9|20009.2|19997.2|20008.9|19996.9|7
1741881140000|2025-03-13 15:52:20|20008|19996|20007.6|19995.6|20008|19996|20007.6|19995.6|2
1741881150000|2025-03-13 15:52:30|20008|19996|20015.5|20003.5|20015.5|20003.5|20007.6|19995.6|5
1741881160000|2025-03-13 15:52:40|20015.1|20003.1|20015.1|20003.1|20015.5|20003.5|20014.8|20002.8|5
1741881170000|2025-03-13 15:52:50|20014.8|20002.8|20013.9|20001.9|20015.1|20003.1|20012.6|20000.6|2
1741881180000|2025-03-13 15:53:00|20013.5|20001.5|20016.4|20004.4|20016.4|20004.4|20013.5|20001.5|1
1741881190000|2025-03-13 15:53:10|20017.3|20005.3|20015.1|20003.1|20017.3|20005.3|20015.1|20003.1|4
1741881200000|2025-03-13 15:53:20|20014.8|20002.8|20013.9|20001.9|20014.8|20002.8|20011.4|19999.4|6
1741881210000|2025-03-13 15:53:30|20014.2|20002.2|20013.9|20001.9|20014.2|20002.2|20013.9|20001.9|0
1741881220000|2025-03-13 15:53:40|20016.7|20004.7|20021.7|20009.7|20023|20011|20016.7|20004.7|74
1741881230000|2025-03-13 15:53:50|20021|20009|20019.2|20007.2|20021|20009|20019.2|20007.2|6
1741881240000|2025-03-13 15:54:00|20018.9|20006.9|20021.4|20009.4|20021.4|20009.4|20017.6|20005.6|7
1741881250000|2025-03-13 15:54:10|20020.1|20008.1|20018.9|20006.9|20020.1|20008.1|20018.9|20006.9|6
1741881260000|2025-03-13 15:54:20|20020.1|20008.1|20019.8|20007.8|20020.1|20008.1|20018.5|20006.5|9
1741881270000|2025-03-13 15:54:30|||||||||1
1741881280000|2025-03-13 15:54:40|20018.5|20006.5|20019.8|20007.8|20021|20009|20017.6|20005.6|0
1741881290000|2025-03-13 15:54:50|20020.1|20008.1|20021.4|20009.4|20022.6|20010.6|20019.8|20007.8|6
1741881300000|2025-03-13 15:55:00|20021|20009|20020.1|20008.1|20021|20009|20020.1|20008.1|1
1741881310000|2025-03-13 15:55:10|20021.4|20009.4|20025.5|20013.5|20025.5|20013.5|20021.4|20009.4|19
1741881320000|2025-03-13 15:55:20|20028.9|20016.9|20022.6|20010.6|20028.9|20016.9|20022.6|20010.6|18
1741881330000|2025-03-13 15:55:30|20021.7|20009.7|20025.1|20013.1|20025.1|20013.1|20021.4|20009.4|5
1741881340000|2025-03-13 15:55:40|20023.9|20011.9|20021.7|20009.7|20023.9|20011.9|20021.4|20009.4|4
1741881350000|2025-03-13 15:55:50|20022.3|20010.3|20023.5|20011.5|20023.5|20011.5|20021.4|20009.4|4
1741881360000|2025-03-13 15:56:00|20023.9|20011.9|20025.5|20013.5|20027.6|20015.6|20023.9|20011.9|10
1741881370000|2025-03-13 15:56:10|20026.4|20014.4|20024.8|20012.8|20026.4|20014.4|20024.8|20012.8|4
1741881380000|2025-03-13 15:56:20|20025.1|20013.1|20024.8|20012.8|20025.1|20013.1|20023.9|20011.9|8
1741881390000|2025-03-13 15:56:30|20023.9|20011.9|20022.3|20010.3|20023.9|20011.9|20022.3|20010.3|1
1741881400000|2025-03-13 15:56:40|20020.5|20008.5|20026.4|20014.4|20027.6|20015.6|20020.1|20008.1|11
1741881410000|2025-03-13 15:56:50|20027.3|20015.3|20026.4|20014.4|20027.3|20015.3|20025.1|20013.1|6
1741881420000|2025-03-13 15:57:00|20027.3|20015.3|20023.9|20011.9|20027.3|20015.3|20023|20011|3
1741881440000|2025-03-13 15:57:20|20023|20011|20023.9|20011.9|20024.8|20012.8|20023|20011|5
1741881450000|2025-03-13 15:57:30|20024.8|20012.8|20023.9|20011.9|20026.4|20014.4|20023.9|20011.9|5
1741881470000|2025-03-13 15:57:50|20026.7|20014.7|20027.6|20015.6|20028|20016|20026.7|20014.7|16
1741881480000|2025-03-13 15:58:00|20026.7|20014.7|20023.9|20011.9|20027.3|20015.3|20023.9|20011.9|10
1741881490000|2025-03-13 15:58:10|20024.8|20012.8|20025.1|20013.1|20025.1|20013.1|20023|20011|2
1741881500000|2025-03-13 15:58:20|20023.9|20011.9|20023.9|20011.9|20023.9|20011.9|20023.9|20011.9|5
1741881510000|2025-03-13 15:58:30|20024.8|20012.8|20027.6|20015.6|20027.6|20015.6|20024.8|20012.8|14
1741881520000|2025-03-13 15:58:40|20026.4|20014.4|20026.4|20014.4|20027.3|20015.3|20026.4|20014.4|2
1741881530000|2025-03-13 15:58:50|20025.5|20013.5|20025.5|20013.5|20025.5|20013.5|20025.5|20013.5|1
1741881540000|2025-03-13 15:59:00|20028.5|20016.5|20026|20014|20028.9|20016.9|20026|20014|10
1741881550000|2025-03-13 15:59:10|20025.1|20013.1|20024.7|20012.7|20025.1|20013.1|20024.7|20012.7|0
1741881560000|2025-03-13 15:59:20|20023.9|20011.9|20021.4|20009.4|20025.1|20013.1|20019.4|20007.4|72
1741881570000|2025-03-13 15:59:30|20022.2|20010.2|20021.4|20009.4|20022.2|20010.2|20021.4|20009.4|3
1741881580000|2025-03-13 15:59:40|20020.5|20008.5|20020.1|20008.1|20021.4|20009.4|20020.1|20008.1|1
1741881590000|2025-03-13 15:59:50|20019.7|20007.7|20019.7|20007.7|20019.7|20007.7|20017.6|20005.6|8
1741881600000|2025-03-13 16:00:00|20021|20009|20017.6|20005.6|20021.4|20009.4|20017.6|20005.6|4
1741881610000|2025-03-13 16:00:10|||||||||1
1741881620000|2025-03-13 16:00:20|20019.7|20007.7|20019.7|20007.7|20022.2|20010.2|20017.2|20005.2|8
1741881630000|2025-03-13 16:00:30|20021|20009|20019.7|20007.7|20021|20009|20019.7|20007.7|1
1741881640000|2025-03-13 16:00:40|20021|20009|20020.1|20008.1|20021|20009|20019.7|20007.7|5
1741881650000|2025-03-13 16:00:50|20019.7|20007.7|20019.7|20007.7|20019.7|20007.7|20019.7|20007.7|0
1741881660000|2025-03-13 16:01:00|20020.6|20008.6|20021.3|20009.3|20021.9|20009.9|20020.1|20008.1|23
1741881670000|2025-03-13 16:01:10|20020.5|20008.5|20020.1|20008.1|20021|20009|20019.7|20007.7|5
1741881680000|2025-03-13 16:01:20|20019.7|20007.7|20019.7|20007.7|20020.1|20008.1|20019.7|20007.7|0
1741881690000|2025-03-13 16:01:30|20020.6|20008.6|20023.8|20011.8|20023.8|20011.8|20020.6|20008.6|6
1741881700000|2025-03-13 16:01:40|||||||||1
1741881710000|2025-03-13 16:01:50|20022.9|20010.9|20022.9|20010.9|20022.9|20010.9|20022.9|20010.9|2
1741881720000|2025-03-13 16:02:00|20024.2|20012.2|20025.1|20013.1|20026.3|20014.3|20024.2|20012.2|8
1741881730000|2025-03-13 16:02:10|20022.6|20010.6|20021|20009|20023.5|20011.5|20021|20009|4
1741881740000|2025-03-13 16:02:20|20022.2|20010.2|20022.6|20010.6|20022.6|20010.6|20021.3|20009.3|3
1741881750000|2025-03-13 16:02:30|20021.7|20009.7|20021.7|20009.7|20022.6|20010.6|20021.3|20009.3|0
1741881760000|2025-03-13 16:02:40|20023.5|20011.5|20022.2|20010.2|20023.5|20011.5|20022.2|20010.2|0
1741881770000|2025-03-13 16:02:50|20020.4|20008.4|20021.3|20009.3|20021.3|20009.3|20020.4|20008.4|3
1741881780000|2025-03-13 16:03:00|20020.1|20008.1|20019.7|20007.7|20021.3|20009.3|20019.7|20007.7|4
1741881790000|2025-03-13 16:03:10|20021.3|20009.3|20021|20009|20021.3|20009.3|20020.1|20008.1|2
1741881800000|2025-03-13 16:03:20|20021.3|20009.3|20019.7|20007.7|20021.3|20009.3|20019.7|20007.7|2
1741881810000|2025-03-13 16:03:30|20020.4|20008.4|20021|20009|20021.3|20009.3|20020.4|20008.4|21
1741881820000|2025-03-13 16:03:40|||||||||7
1741881830000|2025-03-13 16:03:50|20019.7|20007.7|20022.2|20010.2|20022.6|20010.6|20019.7|20007.7|23
1741881840000|2025-03-13 16:04:00|20023.5|20011.5|20022.2|20010.2|20023.5|20011.5|20022.2|20010.2|5
1741881850000|2025-03-13 16:04:10|20022.6|20010.6|20022.6|20010.6|20022.6|20010.6|20022.6|20010.6|3
1741881860000|2025-03-13 16:04:20|20022.2|20010.2|20022.2|20010.2|20022.2|20010.2|20022.2|20010.2|1
1741881870000|2025-03-13 16:04:30|20021.3|20009.3|20023.8|20011.8|20024.7|20012.7|20021.3|20009.3|3
1741881880000|2025-03-13 16:04:40|20022.9|20010.9|20022.6|20010.6|20022.9|20010.9|20022.6|20010.6|1
1741881890000|2025-03-13 16:04:50|20022.2|20010.2|20022.2|20010.2|20022.2|20010.2|20022.2|20010.2|0
1741881900000|2025-03-13 16:05:00|20024.7|20012.7|20029.7|20017.7|20029.7|20017.7|20024.7|20012.7|9
1741881910000|2025-03-13 16:05:10|20028.8|20016.8|20030.1|20018.1|20031.3|20019.3|20028.8|20016.8|6
1741881920000|2025-03-13 16:05:20|20029.7|20017.7|20032.9|20020.9|20036.3|20024.3|20029.7|20017.7|32
1741881930000|2025-03-13 16:05:30|20033.8|20021.8|20032.2|20020.2|20033.8|20021.8|20032.2|20020.2|4
1741881950000|2025-03-13 16:05:50|20032.9|20020.9|20032.6|20020.6|20033.6|20021.6|20030.1|20018.1|44
1741881960000|2025-03-13 16:06:00|20032.9|20020.9|20032.6|20020.6|20033.8|20021.8|20030.4|20018.4|29
1741881970000|2025-03-13 16:06:10|20032.2|20020.2|20027.2|20015.2|20032.2|20020.2|20027.2|20015.2|4
1741881980000|2025-03-13 16:06:20|20027.6|20015.6|20027.6|20015.6|20027.6|20015.6|20027.2|20015.2|7
1741881990000|2025-03-13 16:06:30|20028.8|20016.8|20030.1|20018.1|20030.1|20018.1|20028.8|20016.8|6
1741882000000|2025-03-13 16:06:40|20029.2|20017.2|20028.8|20016.8|20029.2|20017.2|20027.9|20015.9|4
1741882010000|2025-03-13 16:06:50|20027.2|20015.2|20027.2|20015.2|20027.2|20015.2|20027.2|20015.2|2
1741882020000|2025-03-13 16:07:00|||||||||4
1741882030000|2025-03-13 16:07:10|20027.6|20015.6|20027.2|20015.2|20027.6|20015.6|20027.2|20015.2|3
1741882040000|2025-03-13 16:07:20|20027.6|20015.6|20027.2|20015.2|20027.6|20015.6|20027.2|20015.2|1
1741882050000|2025-03-13 16:07:30|20025.4|20013.4|20024.7|20012.7|20025.4|20013.4|20024.7|20012.7|6
1741882060000|2025-03-13 16:07:40|20025.8|20013.8|20025.1|20013.1|20025.8|20013.8|20025.1|20013.1|3
1741882070000|2025-03-13 16:07:50|20025.4|20013.4|20030.1|20018.1|20030.1|20018.1|20025.1|20013.1|11
1741882080000|2025-03-13 16:08:00|20031|20019|20032.6|20020.6|20032.6|20020.6|20030.1|20018.1|2
1741882090000|2025-03-13 16:08:10|20031.9|20019.9|20033.8|20021.8|20033.8|20021.8|20031|20019|22
1741882100000|2025-03-13 16:08:20|20032.6|20020.6|20032.6|20020.6|20032.6|20020.6|20031.3|20019.3|6
1741882110000|2025-03-13 16:08:30|20032.9|20020.9|20032.6|20020.6|20032.9|20020.9|20031|20019|24
1741882120000|2025-03-13 16:08:40|20032.2|20020.2|20028.3|20016.3|20034.2|20022.2|20028.3|20016.3|38
1741882130000|2025-03-13 16:08:50|20027.9|20015.9|20033.3|20021.3|20033.3|20021.3|20027.9|20015.9|16
1741882140000|2025-03-13 16:09:00|20032.9|20020.9|20034.2|20022.2|20034.2|20022.2|20032.9|20020.9|1
1741882150000|2025-03-13 16:09:10|20033.3|20021.3|20035.4|20023.4|20035.4|20023.4|20032.6|20020.6|22
1741882160000|2025-03-13 16:09:20|20037.2|20025.2|20037.9|20025.9|20037.9|20025.9|20035.8|20023.8|16
1741882170000|2025-03-13 16:09:30|20038.3|20026.3|20039.5|20027.5|20039.5|20027.5|20038.3|20026.3|12
1741882180000|2025-03-13 16:09:40|20039.2|20027.2|20040.8|20028.8|20045.4|20033.4|20038.3|20026.3|28
1741882190000|2025-03-13 16:09:50|20041.7|20029.7|20040.4|20028.4|20041.7|20029.7|20040.4|20028.4|0
1741882200000|2025-03-13 16:10:00|20040.8|20028.8|20037.9|20025.9|20041.7|20029.7|20037.9|20025.9|6
1741882210000|2025-03-13 16:10:10|20038.6|20026.6|20037|20025|20038.6|20026.6|20037|20025|12
1741882220000|2025-03-13 16:10:20|20036.1|20024.1|20034.2|20022.2|20036.1|20024.1|20033.3|20021.3|11
1741882230000|2025-03-13 16:10:30|20033.3|20021.3|20037|20025|20037|20025|20032.9|20020.9|113
1741882240000|2025-03-13 16:10:40|20037.9|20025.9|20042|20030|20042|20030|20036.7|20024.7|32
1741882250000|2025-03-13 16:10:50|20041.1|20029.1|20045.2|20033.2|20046.1|20034.1|20041.1|20029.1|48
1741882260000|2025-03-13 16:11:00|20046.1|20034.1|20048.6|20036.6|20048.6|20036.6|20046.1|20034.1|11
1741882270000|2025-03-13 16:11:10|20046.1|20034.1|20045.2|20033.2|20046.1|20034.1|20044|20032|10
1741882280000|2025-03-13 16:11:20|20046.1|20034.1|20044.9|20032.9|20046.1|20034.1|20044.9|20032.9|5
1741882290000|2025-03-13 16:11:30|20044|20032|20041.8|20029.8|20044|20032|20041.5|20029.5|3
1741882300000|2025-03-13 16:11:40|20042.7|20030.7|20051.8|20039.8|20051.8|20039.8|20042.7|20030.7|18
1741882310000|2025-03-13 16:11:50|20053.1|20041.1|20043.6|20031.6|20056.8|20044.8|20043.6|20031.6|35
1741882320000|2025-03-13 16:12:00|20044.9|20032.9|20049.9|20037.9|20050.2|20038.2|20044.9|20032.9|9
1741882330000|2025-03-13 16:12:10|20050.2|20038.2|20051.1|20039.1|20052.7|20040.7|20050.2|20038.2|5
1741882340000|2025-03-13 16:12:20|20050.2|20038.2|20048.6|20036.6|20050.2|20038.2|20048.6|20036.6|2
1741882350000|2025-03-13 16:12:30|20047.7|20035.7|20046.5|20034.5|20047.7|20035.7|20046.1|20034.1|8
1741882360000|2025-03-13 16:12:40|20047|20035|20051.1|20039.1|20051.1|20039.1|20045.2|20033.2|6
1741882370000|2025-03-13 16:12:50|20053.6|20041.6|20054.9|20042.9|20056.1|20044.1|20053.6|20041.6|11
1741882380000|2025-03-13 16:13:00|20054.5|20042.5|20056.1|20044.1|20056.5|20044.5|20054.5|20042.5|9
1741882390000|2025-03-13 16:13:10|||||||||3
1741882400000|2025-03-13 16:13:20|20054.9|20042.9|20053.6|20041.6|20055.2|20043.2|20053.6|20041.6|4
1741882410000|2025-03-13 16:13:30|20056.1|20044.1|20053.6|20041.6|20056.1|20044.1|20053.6|20041.6|2
1741882420000|2025-03-13 16:13:40|||||||||2
1741882430000|2025-03-13 16:13:50|20052.4|20040.4|20058.6|20046.6|20058.6|20046.6|20049.9|20037.9|24
1741882440000|2025-03-13 16:14:00|20054.1|20042.1|20056.6|20044.6|20056.6|20044.6|20054.1|20042.1|7
1741882450000|2025-03-13 16:14:10|20055.8|20043.8|20055.4|20043.4|20056.6|20044.6|20055.4|20043.4|0
1741882460000|2025-03-13 16:14:20|20055|20043|20066.6|20054.6|20069.1|20057.1|20054.1|20042.1|59
1741882470000|2025-03-13 16:14:30|20067.4|20055.4|20063.6|20051.6|20067.7|20055.7|20063.6|20051.6|45
1741882480000|2025-03-13 16:14:40|20059.9|20047.9|20056.1|20044.1|20059.9|20047.9|20054.9|20042.9|10
1741882490000|2025-03-13 16:14:50|20055.2|20043.2|20052.4|20040.4|20055.2|20043.2|20052.4|20040.4|5
1741882500000|2025-03-13 16:15:00|20052.7|20040.7|20052.4|20040.4|20053.6|20041.6|20051.1|20039.1|8
1741882510000|2025-03-13 16:15:10|20052.7|20040.7|20053.6|20041.6|20053.6|20041.6|20052.7|20040.7|0
1741882520000|2025-03-13 16:15:20|20052.7|20040.7|20053.6|20041.6|20056.1|20044.1|20052.7|20040.7|17
1741882530000|2025-03-13 16:15:30|20051.8|20039.8|20052|20040|20052.4|20040.4|20051.1|20039.1|23
1741882540000|2025-03-13 16:15:40|20050.7|20038.7|20047.9|20035.9|20051.1|20039.1|20047.9|20035.9|8
1741882550000|2025-03-13 16:15:50|20046.6|20034.6|20046.6|20034.6|20047.2|20035.2|20045.4|20033.4|9
1741882560000|2025-03-13 16:16:00|20047.9|20035.9|20046.6|20034.6|20047.9|20035.9|20046.6|20034.6|14
1741882570000|2025-03-13 16:16:10|20045.7|20033.7|20047.9|20035.9|20047.9|20035.9|20045.4|20033.4|4
1741882580000|2025-03-13 16:16:20|||||||||3
1741882590000|2025-03-13 16:16:30|20047|20035|20044.1|20032.1|20047|20035|20044.1|20032.1|4
1741882600000|2025-03-13 16:16:40|20047.9|20035.9|20054.1|20042.1|20055.4|20043.4|20047.9|20035.9|46
1741882610000|2025-03-13 16:16:50|20053.2|20041.2|20049.1|20037.1|20054.1|20042.1|20049.1|20037.1|19
1741882620000|2025-03-13 16:17:00|20048.8|20036.8|20047.9|20035.9|20048.8|20036.8|20047.9|20035.9|1
1741882630000|2025-03-13 16:17:10|20048.8|20036.8|20047.9|20035.9|20050.4|20038.4|20047.9|20035.9|13
1741882640000|2025-03-13 16:17:20|20043.2|20031.2|20038.2|20026.2|20043.2|20031.2|20038.2|20026.2|3
1741882650000|2025-03-13 16:17:30|20038.6|20026.6|20025.4|20013.4|20038.6|20026.6|20025.4|20013.4|26
1741882660000|2025-03-13 16:17:40|20024.5|20012.5|20024.5|20012.5|20024.5|20012.5|20024.1|20012.1|12
1741882670000|2025-03-13 16:17:50|20023.8|20011.8|20020.4|20008.4|20025|20013|20019.8|20007.8|22
1741882680000|2025-03-13 16:18:00|20019.5|20007.5|20017.9|20005.9|20022|20010|20016.6|20004.6|10
1741882690000|2025-03-13 16:18:10|20017|20005|20017.9|20005.9|20017.9|20005.9|20016.6|20004.6|7
1741882700000|2025-03-13 16:18:20|20018.2|20006.2|20017|20005|20019.5|20007.5|20017|20005|5
1741882710000|2025-03-13 16:18:30|20016.1|20004.1|20016.6|20004.6|20017|20005|20015.4|20003.4|8
1741882720000|2025-03-13 16:18:40|20015.7|20003.7|20014.1|20002.1|20015.7|20003.7|20014.1|20002.1|1
1741882730000|2025-03-13 16:18:50|20014.5|20002.5|20015.4|20003.4|20015.4|20003.4|20014.1|20002.1|0
1741882740000|2025-03-13 16:19:00|20015|20003|20015.4|20003.4|20015.4|20003.4|20014.1|20002.1|3
1741882750000|2025-03-13 16:19:10|20013.2|20001.2|20015.4|20003.4|20015.4|20003.4|20013.2|20001.2|8
1741882760000|2025-03-13 16:19:20|20014.5|20002.5|20022.3|20010.3|20022.3|20010.3|20014.5|20002.5|32
1741882770000|2025-03-13 16:19:30|20023.9|20011.9|20028.2|20016.2|20028.2|20016.2|20023.6|20011.6|13
1741882780000|2025-03-13 16:19:40|20027.5|20015.5|20024.1|20012.1|20027.5|20015.5|20024.1|20012.1|3
1741882790000|2025-03-13 16:19:50|20023.2|20011.2|20022|20010|20024.1|20012.1|20020.7|20008.7|4
1741882800000|2025-03-13 16:20:00|20022.9|20010.9|20025.4|20013.4|20025.4|20013.4|20022|20010|4
1741882810000|2025-03-13 16:20:10|20026.6|20014.6|20031.6|20019.6|20031.6|20019.6|20026.6|20014.6|15
1741882820000|2025-03-13 16:20:20|20032|20020|20030|20018|20034.5|20022.5|20030|20018|7
1741882830000|2025-03-13 16:20:30|20029.1|20017.1|20029.5|20017.5|20030.4|20018.4|20027.9|20015.9|3
1741882840000|2025-03-13 16:20:40|20028.2|20016.2|20033.2|20021.2|20034.5|20022.5|20028.2|20016.2|15
1741882850000|2025-03-13 16:20:50|20034.5|20022.5|20035.7|20023.7|20037|20025|20034.5|20022.5|21
1741882860000|2025-03-13 16:21:00|20036.6|20024.6|20044.5|20032.5|20044.5|20032.5|20036.6|20024.6|10
1741882870000|2025-03-13 16:21:10|20045.7|20033.7|20048.2|20036.2|20049.1|20037.1|20043.2|20031.2|3
1741882880000|2025-03-13 16:21:20|20047.9|20035.9|20047|20035|20047.9|20035.9|20045.4|20033.4|4
1741882890000|2025-03-13 16:21:30|20046.6|20034.6|20047.5|20035.5|20047.5|20035.5|20045.4|20033.4|2
1741882900000|2025-03-13 16:21:40|20046.6|20034.6|20046.6|20034.6|20049.1|20037.1|20045.7|20033.7|8
1741882910000|2025-03-13 16:21:50|20046.3|20034.3|20046.3|20034.3|20046.6|20034.6|20045.4|20033.4|22
1741882920000|2025-03-13 16:22:00|20048.9|20036.9|20060.9|20048.9|20060.9|20048.9|20048.9|20036.9|23
1741882930000|2025-03-13 16:22:10|20058.4|20046.4|20065.9|20053.9|20066.8|20054.8|20058.4|20046.4|20
1741882940000|2025-03-13 16:22:20|20065.6|20053.6|20064.7|20052.7|20065.9|20053.9|20059.7|20047.7|31
1741882950000|2025-03-13 16:22:30|20065.9|20053.9|20067.2|20055.2|20067.2|20055.2|20065.9|20053.9|7
1741882960000|2025-03-13 16:22:40|20066.8|20054.8|20060.9|20048.9|20066.8|20054.8|20058.8|20046.8|2
1741882970000|2025-03-13 16:22:50|20061.3|20049.3|20061.6|20049.6|20063.4|20051.4|20061.3|20049.3|2
1741882980000|2025-03-13 16:23:00|20062.5|20050.5|20060.9|20048.9|20062.5|20050.5|20060.9|20048.9|20
1741882990000|2025-03-13 16:23:10|20061.3|20049.3|20063.4|20051.4|20063.4|20051.4|20060|20048|12
1741883000000|2025-03-13 16:23:20|20061.3|20049.3|20060.4|20048.4|20061.3|20049.3|20060.4|20048.4|0
1741883010000|2025-03-13 16:23:30|20059.5|20047.5|20059.5|20047.5|20059.5|20047.5|20059.5|20047.5|13
1741883020000|2025-03-13 16:23:40|20060.4|20048.4|20064.1|20052.1|20064.1|20052.1|20059.1|20047.1|6
1741883030000|2025-03-13 16:23:50|20062.3|20050.3|20061.6|20049.6|20063.8|20051.8|20061.6|20049.6|5
1741883040000|2025-03-13 16:24:00|20062|20050|20070.5|20058.5|20072.1|20060.1|20059.5|20047.5|50
1741883050000|2025-03-13 16:24:10|20071.3|20059.3|20065.4|20053.4|20071.3|20059.3|20065|20053|10
1741883060000|2025-03-13 16:24:20|20065|20053|20058.8|20046.8|20065.4|20053.4|20058.8|20046.8|11
1741883070000|2025-03-13 16:24:30|20059.1|20047.1|20069.6|20057.6|20069.6|20057.6|20057.1|20045.1|15
1741883080000|2025-03-13 16:24:40|20070|20058|20065.9|20053.9|20072.1|20060.1|20065|20053|10
1741883090000|2025-03-13 16:24:50|20065|20053|20065|20053|20066.6|20054.6|20065|20053|2
1741883100000|2025-03-13 16:25:00|20063.4|20051.4|20071.6|20059.6|20071.6|20059.6|20063.4|20051.4|15
1741883110000|2025-03-13 16:25:10|20071.2|20059.2|20073.4|20061.4|20073.4|20061.4|20068.4|20056.4|4
1741883120000|2025-03-13 16:25:20|20076.1|20064.1|20076.2|20064.2|20076.2|20064.2|20072.1|20060.1|32
1741883130000|2025-03-13 16:25:30|20074.5|20062.5|20062.1|20050.1|20074.5|20062.5|20062.1|20050.1|19
1741883140000|2025-03-13 16:25:40|20062.5|20050.5|20067.1|20055.1|20067.1|20055.1|20062.1|20050.1|28
1741883150000|2025-03-13 16:25:50|20066.2|20054.2|20068.4|20056.4|20068.4|20056.4|20065.9|20053.9|4
1741883160000|2025-03-13 16:26:00|20071.2|20059.2|20073.4|20061.4|20073.4|20061.4|20071.2|20059.2|36
1741883170000|2025-03-13 16:26:10|20073.7|20061.7|20073.4|20061.4|20075.9|20063.9|20073.4|20061.4|6
1741883180000|2025-03-13 16:26:20|20077.1|20065.1|20084.6|20072.6|20084.6|20072.6|20076.2|20064.2|10
1741883190000|2025-03-13 16:26:30|20082.5|20070.5|20087.5|20075.5|20087.5|20075.5|20082.5|20070.5|13
1741883200000|2025-03-13 16:26:40|20086.2|20074.2|20083.4|20071.4|20086.2|20074.2|20083.4|20071.4|25
1741883210000|2025-03-13 16:26:50|20082.5|20070.5|20082.1|20070.1|20082.5|20070.5|20079.6|20067.6|15
1741883220000|2025-03-13 16:27:00|20082.8|20070.8|20079.6|20067.6|20082.8|20070.8|20078.7|20066.7|5
1741883230000|2025-03-13 16:27:10|20077.5|20065.5|20071.6|20059.6|20077.8|20065.8|20071.6|20059.6|11
1741883240000|2025-03-13 16:27:20|20071.2|20059.2|20079.1|20067.1|20079.1|20067.1|20071.2|20059.2|18
1741883250000|2025-03-13 16:27:30|20078.7|20066.7|20080.3|20068.3|20080.3|20068.3|20078.7|20066.7|10
1741883260000|2025-03-13 16:27:40|20080|20068|20076.9|20064.9|20081.6|20069.6|20076.9|20064.9|5
1741883270000|2025-03-13 16:27:50|20078.2|20066.2|20079.4|20067.4|20079.4|20067.4|20076.9|20064.9|4
1741883280000|2025-03-13 16:28:00|20078.2|20066.2|20076.9|20064.9|20078.2|20066.2|20076.2|20064.2|6
1741883290000|2025-03-13 16:28:10|20076.1|20064.1|20075.2|20063.2|20076.1|20064.1|20074.4|20062.4|8
1741883300000|2025-03-13 16:28:20|20076|20064|20070.3|20058.3|20078.2|20066.2|20070.3|20058.3|21
1741883310000|2025-03-13 16:28:30|20069.1|20057.1|20068.7|20056.7|20069.1|20057.1|20068.7|20056.7|12
1741883320000|2025-03-13 16:28:40|20067.5|20055.5|20064.1|20052.1|20067.5|20055.5|20062.8|20050.8|3
1741883330000|2025-03-13 16:28:50|20065|20053|20066.2|20054.2|20066.2|20054.2|20065|20053|5
1741883340000|2025-03-13 16:29:00|20066.9|20054.9|20069.8|20057.8|20069.8|20057.8|20066.9|20054.9|32
1741883350000|2025-03-13 16:29:10|20069.4|20057.4|20065.7|20053.7|20069.8|20057.8|20065.7|20053.7|7
1741883360000|2025-03-13 16:29:20|20064.8|20052.8|20066.6|20054.6|20066.9|20054.9|20063.5|20051.5|2
1741883370000|2025-03-13 16:29:30|20066.9|20054.9|20069.4|20057.4|20069.8|20057.8|20066.9|20054.9|9
1741883380000|2025-03-13 16:29:40|20068.5|20056.5|20068.5|20056.5|20069.4|20057.4|20068.5|20056.5|5
1741883390000|2025-03-13 16:29:50|20068.2|20056.2|20069.4|20057.4|20069.4|20057.4|20066.9|20054.9|1
1741883400000|2025-03-13 16:30:00|20069.1|20057.1|20072.3|20060.3|20072.3|20060.3|20069.1|20057.1|12
1741883410000|2025-03-13 16:30:10|20071.9|20059.9|20069.4|20057.4|20071.9|20059.9|20069.4|20057.4|7
1741883420000|2025-03-13 16:30:20|20071.9|20059.9|20069.8|20057.8|20071.9|20059.9|20069.8|20057.8|5
1741883430000|2025-03-13 16:30:30|20071.9|20059.9|20074.8|20062.8|20075.7|20063.7|20071.9|20059.9|3
1741883440000|2025-03-13 16:30:40|20074.4|20062.4|20073.2|20061.2|20074.4|20062.4|20072.8|20060.8|8
1741883450000|2025-03-13 16:30:50|20074.1|20062.1|20074.1|20062.1|20074.1|20062.1|20073.2|20061.2|0
1741883460000|2025-03-13 16:31:00|20074.4|20062.4|20075.7|20063.7|20075.7|20063.7|20074.4|20062.4|7
1741883470000|2025-03-13 16:31:10|20074.8|20062.8|20074.4|20062.4|20075.7|20063.7|20074.4|20062.4|5
1741883480000|2025-03-13 16:31:20|20074.1|20062.1|20074.4|20062.4|20075.3|20063.3|20073.2|20061.2|1
1741883490000|2025-03-13 16:31:30|20074.1|20062.1|20072.8|20060.8|20075.3|20063.3|20072.8|20060.8|5
1741883500000|2025-03-13 16:31:40|20070.7|20058.7|20070.7|20058.7|20070.7|20058.7|20070.3|20058.3|20
1741883510000|2025-03-13 16:31:50|20071.9|20059.9|20074.4|20062.4|20075.3|20063.3|20071.6|20059.6|3
1741883520000|2025-03-13 16:32:00|20075.3|20063.3|20074.1|20062.1|20075.7|20063.7|20074.1|20062.1|11
1741883530000|2025-03-13 16:32:10|20075|20063|20071.6|20059.6|20075|20063|20069.4|20057.4|10
1741883540000|2025-03-13 16:32:20|20072.8|20060.8|20071.6|20059.6|20072.8|20060.8|20069.1|20057.1|27
1741883550000|2025-03-13 16:32:30|20072.5|20060.5|20072.5|20060.5|20072.5|20060.5|20072.5|20060.5|0
1741883560000|2025-03-13 16:32:40|20069.1|20057.1|20069.1|20057.1|20070.3|20058.3|20067.1|20055.1|4
1741883570000|2025-03-13 16:32:50|20067.5|20055.5|20067.5|20055.5|20069.1|20057.1|20067.5|20055.5|2
1741883580000|2025-03-13 16:33:00|20067.8|20055.8|20070.3|20058.3|20070.3|20058.3|20067.5|20055.5|6
1741883590000|2025-03-13 16:33:10|20074.1|20062.1|20072.5|20060.5|20074.1|20062.1|20072.5|20060.5|16
1741883600000|2025-03-13 16:33:20|20072.8|20060.8|20073.7|20061.7|20073.7|20061.7|20072.5|20060.5|3
1741883610000|2025-03-13 16:33:30|20073.4|20061.4|20073.4|20061.4|20073.7|20061.7|20073.4|20061.4|4
1741883620000|2025-03-13 16:33:40|20072.5|20060.5|20072.1|20060.1|20072.5|20060.5|20072.1|20060.1|1
1741883630000|2025-03-13 16:33:50|||||||||4
1741883640000|2025-03-13 16:34:00|20072.5|20060.5|20073.4|20061.4|20073.4|20061.4|20072.5|20060.5|0
1741883650000|2025-03-13 16:34:10|20072.5|20060.5|20073.4|20061.4|20073.4|20061.4|20072.5|20060.5|3
1741883660000|2025-03-13 16:34:20|20074.6|20062.6|20074.6|20062.6|20074.6|20062.6|20074.6|20062.6|0
1741883670000|2025-03-13 16:34:30|20080|20068|20080.9|20068.9|20081.2|20069.2|20080|20068|13
1741883680000|2025-03-13 16:34:40|20081.2|20069.2|20087.1|20075.1|20088.4|20076.4|20080.9|20068.9|13
1741883690000|2025-03-13 16:34:50|20088.4|20076.4|20090|20078|20090|20078|20086.6|20074.6|5
1741883700000|2025-03-13 16:35:00|20089.6|20077.6|20088.7|20076.7|20089.6|20077.6|20087.5|20075.5|7
1741883710000|2025-03-13 16:35:10|20089.6|20077.6|20088.7|20076.7|20089.6|20077.6|20086.6|20074.6|3
1741883720000|2025-03-13 16:35:20|20087.8|20075.8|20090|20078|20090.3|20078.3|20087.8|20075.8|6
1741883730000|2025-03-13 16:35:30|20088.7|20076.7|20088.7|20076.7|20090|20078|20088.7|20076.7|3
1741883740000|2025-03-13 16:35:40|20089.6|20077.6|20092.1|20080.1|20092.1|20080.1|20088.7|20076.7|6
1741883750000|2025-03-13 16:35:50|20091.7|20079.7|20088.7|20076.7|20091.7|20079.7|20087.5|20075.5|17
1741883760000|2025-03-13 16:36:00|20089.6|20077.6|20094.6|20082.6|20095.9|20083.9|20089.6|20077.6|16
1741883770000|2025-03-13 16:36:10|20097.1|20085.1|20097.1|20085.1|20097.1|20085.1|20097.1|20085.1|6
1741883780000|2025-03-13 16:36:20|||||||||13
1741883790000|2025-03-13 16:36:30|20093.3|20081.3|20093.3|20081.3|20093.3|20081.3|20093.3|20081.3|1
1741883800000|2025-03-13 16:36:40|20092.1|20080.1|20099.6|20087.6|20099.6|20087.6|20092.1|20080.1|16
1741883810000|2025-03-13 16:36:50|20097.5|20085.5|20097.8|20085.8|20097.8|20085.8|20097.5|20085.5|5
1741883820000|2025-03-13 16:37:00|20101.2|20089.2|20104.6|20092.6|20104.6|20092.6|20101.2|20089.2|9
1741883830000|2025-03-13 16:37:10|20107.1|20095.1|20108.7|20096.7|20108.7|20096.7|20107.1|20095.1|10
1741883840000|2025-03-13 16:37:20|20107.5|20095.5|20110.8|20098.8|20110.8|20098.8|20107.5|20095.5|8
1741883850000|2025-03-13 16:37:30|20107.1|20095.1|20108.3|20096.3|20109.6|20097.6|20107.1|20095.1|29
1741883860000|2025-03-13 16:37:40|20108.7|20096.7|20107.1|20095.1|20108.7|20096.7|20107.1|20095.1|3
1741883870000|2025-03-13 16:37:50|20108.3|20096.3|20108.3|20096.3|20108.3|20096.3|20107.1|20095.1|4
1741883880000|2025-03-13 16:38:00|20108|20096|20108.3|20096.3|20108.3|20096.3|20107.1|20095.1|4
1741883890000|2025-03-13 16:38:10|20109.6|20097.6|20108.3|20096.3|20109.6|20097.6|20108.3|20096.3|9
1741883900000|2025-03-13 16:38:20|20107.1|20095.1|20100.8|20088.8|20108.3|20096.3|20100.8|20088.8|30
1741883910000|2025-03-13 16:38:30|20099|20087|20096.2|20084.2|20099|20087|20095.8|20083.8|2
1741883920000|2025-03-13 16:38:40|20095.8|20083.8|20097.1|20085.1|20097.1|20085.1|20095.8|20083.8|9
1741883930000|2025-03-13 16:38:50|20097.4|20085.4|20098.3|20086.3|20098.7|20086.7|20097.4|20085.4|9
1741883940000|2025-03-13 16:39:00|20097.4|20085.4|20097.4|20085.4|20097.8|20085.8|20097.1|20085.1|8
1741883950000|2025-03-13 16:39:10|20099.6|20087.6|20100.8|20088.8|20100.8|20088.8|20099.6|20087.6|1
1741883960000|2025-03-13 16:39:20|20099.9|20087.9|20097.4|20085.4|20100.8|20088.8|20097.4|20085.4|7
1741883970000|2025-03-13 16:39:30|20098.5|20086.5|20098.3|20086.3|20104.6|20092.6|20097.1|20085.1|19
1741883980000|2025-03-13 16:39:40|20099|20087|20100.8|20088.8|20100.8|20088.8|20099|20087|6
1741883990000|2025-03-13 16:39:50|20101.2|20089.2|20099.6|20087.6|20102.1|20090.1|20099.6|20087.6|24
1741884000000|2025-03-13 16:40:00|20100.5|20088.5|20102.1|20090.1|20102.1|20090.1|20099.6|20087.6|7
1741884010000|2025-03-13 16:40:10|20100.8|20088.8|20105.8|20093.8|20107.1|20095.1|20100.8|20088.8|1
1741884020000|2025-03-13 16:40:20|20106.2|20094.2|20108.3|20096.3|20108.3|20096.3|20106.2|20094.2|7
1741884030000|2025-03-13 16:40:30|20108|20096|20108.3|20096.3|20108.3|20096.3|20108|20096|1
1741884040000|2025-03-13 16:40:40|20107.1|20095.1|20107.1|20095.1|20107.1|20095.1|20107.1|20095.1|7
1741884050000|2025-03-13 16:40:50|||||||||5
1741884060000|2025-03-13 16:41:00|20108.3|20096.3|20109.9|20097.9|20110.5|20098.5|20108.3|20096.3|12
1741884070000|2025-03-13 16:41:10|20110.8|20098.8|20112.1|20100.1|20113.3|20101.3|20109.6|20097.6|7
1741884080000|2025-03-13 16:41:20|20113.9|20101.9|20115.8|20103.8|20115.8|20103.8|20113.9|20101.9|13
1741884090000|2025-03-13 16:41:30|20114.6|20102.6|20111.2|20099.2|20114.6|20102.6|20111.2|20099.2|5
1741884100000|2025-03-13 16:41:40|20109.9|20097.9|20109.9|20097.9|20109.9|20097.9|20107.1|20095.1|45
1741884110000|2025-03-13 16:41:50|20110.3|20098.3|20108.7|20096.7|20110.8|20098.8|20105.3|20093.3|4
1741884120000|2025-03-13 16:42:00|20109|20097|20109|20097|20111.2|20099.2|20108.7|20096.7|2
1741884130000|2025-03-13 16:42:10|20109.9|20097.9|20107.1|20095.1|20109.9|20097.9|20107.1|20095.1|2
1741884140000|2025-03-13 16:42:20|20112.8|20100.8|20112.8|20100.8|20112.8|20100.8|20112.8|20100.8|6
1741884150000|2025-03-13 16:42:30|20112.4|20100.4|20109|20097|20112.8|20100.8|20107.4|20095.4|96
1741884160000|2025-03-13 16:42:40|20105.3|20093.3|20103.5|20091.5|20105.3|20093.3|20102.8|20090.8|13
1741884170000|2025-03-13 16:42:50|20103.1|20091.1|20103.1|20091.1|20104.4|20092.4|20103.1|20091.1|5
1741884180000|2025-03-13 16:43:00|20103.8|20091.8|20101.5|20089.5|20105.6|20093.6|20100.6|20088.6|4
1741884190000|2025-03-13 16:43:10|20101.9|20089.9|20103.5|20091.5|20103.5|20091.5|20101.9|20089.9|2
1741884200000|2025-03-13 16:43:20|20104|20092|20104.4|20092.4|20105.3|20093.3|20104|20092|3
1741884210000|2025-03-13 16:43:30|20104.7|20092.7|20101.2|20089.2|20106.5|20094.5|20099.4|20087.4|144
1741884220000|2025-03-13 16:43:40|20100.8|20088.8|20103.3|20091.3|20103.3|20091.3|20099.9|20087.9|5
1741884230000|2025-03-13 16:43:50|20102.4|20090.4|20102.4|20090.4|20102.8|20090.8|20101.5|20089.5|8
1741884240000|2025-03-13 16:44:00|20103.7|20091.7|20102.8|20090.8|20103.7|20091.7|20102.8|20090.8|11
1741884250000|2025-03-13 16:44:10|20103.7|20091.7|20103.7|20091.7|20103.7|20091.7|20102.8|20090.8|1
1741884260000|2025-03-13 16:44:20|20102.4|20090.4|20102.4|20090.4|20102.8|20090.8|20102.1|20090.1|6
1741884270000|2025-03-13 16:44:30|20102.8|20090.8|20105.3|20093.3|20106.5|20094.5|20102.8|20090.8|18
1741884280000|2025-03-13 16:44:40|20106.5|20094.5|20107.8|20095.8|20108.1|20096.1|20105.6|20093.6|8
1741884290000|2025-03-13 16:44:50|20108.1|20096.1|20107.8|20095.8|20108.1|20096.1|20107.8|20095.8|7
1741884300000|2025-03-13 16:45:00|20108.1|20096.1|20110.3|20098.3|20111|20099|20108.1|20096.1|12
1741884310000|2025-03-13 16:45:10|20109.4|20097.4|20108.5|20096.5|20111|20099|20108.5|20096.5|4
1741884320000|2025-03-13 16:45:20|20107.2|20095.2|20104.7|20092.7|20107.2|20095.2|20104.7|20092.7|4
1741884330000|2025-03-13 16:45:30|20104.4|20092.4|20103.5|20091.5|20104.7|20092.7|20103.5|20091.5|0
1741884340000|2025-03-13 16:45:40|20102.2|20090.2|20101|20089|20102.2|20090.2|20100.6|20088.6|27
1741884350000|2025-03-13 16:45:50|20098.5|20086.5|20100.1|20088.1|20100.4|20088.4|20098.5|20086.5|12
1741884360000|2025-03-13 16:46:00|20101.7|20089.7|20100.1|20088.1|20102.9|20090.9|20100.1|20088.1|6
1741884370000|2025-03-13 16:46:10|20096.7|20084.7|20097.6|20085.6|20097.6|20085.6|20095.1|20083.1|7
1741884380000|2025-03-13 16:46:20|20093.5|20081.5|20091.3|20079.3|20093.8|20081.8|20090.1|20078.1|66
1741884390000|2025-03-13 16:46:30|20090.4|20078.4|20081.7|20069.7|20090.4|20078.4|20081.7|20069.7|8
1741884400000|2025-03-13 16:46:40|20081|20069|20075.4|20063.4|20081|20069|20075.4|20063.4|13
1741884410000|2025-03-13 16:46:50|20075.1|20063.1|20074.2|20062.2|20075.1|20063.1|20074.2|20062.2|2
1741884420000|2025-03-13 16:47:00|20071.7|20059.7|20071.7|20059.7|20071.7|20059.7|20071.7|20059.7|5
1741884430000|2025-03-13 16:47:10|20075.4|20063.4|20075.4|20063.4|20076.3|20064.3|20075.4|20063.4|37
1741884440000|2025-03-13 16:47:20|20074.2|20062.2|20075.1|20063.1|20075.4|20063.4|20074.2|20062.2|2
1741884450000|2025-03-13 16:47:30|20074.2|20062.2|20072.9|20060.9|20074.2|20062.2|20072.2|20060.2|23
1741884460000|2025-03-13 16:47:40|20074.7|20062.7|20072.9|20060.9|20075.4|20063.4|20072.6|20060.6|1
1741884470000|2025-03-13 16:47:50|20072.6|20060.6|20074.2|20062.2|20074.2|20062.2|20072.6|20060.6|0
1741884480000|2025-03-13 16:48:00|20076.3|20064.3|20075.4|20063.4|20076.3|20064.3|20075.1|20063.1|3
1741884490000|2025-03-13 16:48:10|20077.2|20065.2|20077.6|20065.6|20077.9|20065.9|20077.2|20065.2|2
1741884500000|2025-03-13 16:48:20|20077.9|20065.9|20076.7|20064.7|20078.8|20066.8|20076.7|20064.7|8
1741884510000|2025-03-13 16:48:30|20077.9|20065.9|20077.6|20065.6|20077.9|20065.9|20077.6|20065.6|1
1741884520000|2025-03-13 16:48:40|20077.9|20065.9|20080.1|20068.1|20080.1|20068.1|20076.7|20064.7|12
1741884530000|2025-03-13 16:48:50|20079.2|20067.2|20082.9|20070.9|20082.9|20070.9|20079.2|20067.2|3
1741884540000|2025-03-13 16:49:00|20082.6|20070.6|20083.8|20071.8|20083.8|20071.8|20082.6|20070.6|1
1741884550000|2025-03-13 16:49:10|20083.3|20071.3|20084.7|20072.7|20085.1|20073.1|20083.3|20071.3|1
1741884560000|2025-03-13 16:49:20|20085.4|20073.4|20087.6|20075.6|20087.6|20075.6|20085.4|20073.4|2
1741884570000|2025-03-13 16:49:30|20085.8|20073.8|20085.1|20073.1|20087.2|20075.2|20085.1|20073.1|6
1741884580000|2025-03-13 16:49:40|20086|20074|20086.3|20074.3|20086.3|20074.3|20086|20074|7
1741884600000|2025-03-13 16:50:00|20084.2|20072.2|20085.1|20073.1|20085.1|20073.1|20084.2|20072.2|24
1741884610000|2025-03-13 16:50:10|20086|20074|20086.3|20074.3|20086.3|20074.3|20085.1|20073.1|8
1741884620000|2025-03-13 16:50:20|20086|20074|20086|20074|20086|20074|20084.7|20072.7|44
1741884630000|2025-03-13 16:50:30|20088.1|20076.1|20085.6|20073.6|20088.1|20076.1|20085.6|20073.6|4
1741884640000|2025-03-13 16:50:40|20086.9|20074.9|20086.5|20074.5|20086.9|20074.9|20085.6|20073.6|5
1741884650000|2025-03-13 16:50:50|20086.9|20074.9|20088.1|20076.1|20088.1|20076.1|20086.9|20074.9|6
1741884660000|2025-03-13 16:51:00|20087.7|20075.7|20088.1|20076.1|20088.1|20076.1|20085.6|20073.6|5
1741884670000|2025-03-13 16:51:10|20085.6|20073.6|20084.4|20072.4|20085.6|20073.6|20084.4|20072.4|9
1741884680000|2025-03-13 16:51:20|20084.7|20072.7|20084.7|20072.7|20084.7|20072.7|20084.7|20072.7|4
1741884690000|2025-03-13 16:51:30|20089.4|20077.4|20087.2|20075.2|20090.6|20078.6|20087.2|20075.2|28
1741884700000|2025-03-13 16:51:40|20087.6|20075.6|20088.1|20076.1|20089.4|20077.4|20087.6|20075.6|6
1741884710000|2025-03-13 16:51:50|||||||||1
1741884720000|2025-03-13 16:52:00|20089|20077|20089.3|20077.3|20089.3|20077.3|20089|20077|2
1741884730000|2025-03-13 16:52:10|20086.8|20074.8|20089.3|20077.3|20089.3|20077.3|20086.8|20074.8|5
1741884740000|2025-03-13 16:52:20|20089.7|20077.7|20093.5|20081.5|20093.5|20081.5|20089.7|20077.7|7
1741884750000|2025-03-13 16:52:30|20094.7|20082.7|20094.3|20082.3|20095.6|20083.6|20094.3|20082.3|3
1741884760000|2025-03-13 16:52:40|20091.8|20079.8|20090.9|20078.9|20092.2|20080.2|20090.9|20078.9|3
1741884770000|2025-03-13 16:52:50|20096.8|20084.8|20094.7|20082.7|20096.8|20084.8|20094.3|20082.3|7
1741884780000|2025-03-13 16:53:00|20096.8|20084.8|20094.7|20082.7|20097.2|20085.2|20094.7|20082.7|1
1741884790000|2025-03-13 16:53:10|20095.6|20083.6|20093.1|20081.1|20095.6|20083.6|20092.2|20080.2|18
1741884800000|2025-03-13 16:53:20|20092.2|20080.2|20090.9|20078.9|20096.8|20084.8|20090.9|20078.9|2
1741884810000|2025-03-13 16:53:30|20090.6|20078.6|20088.4|20076.4|20090.6|20078.6|20088.4|20076.4|1
1741884820000|2025-03-13 16:53:40|20087.2|20075.2|20086.8|20074.8|20087.2|20075.2|20086.8|20074.8|3
1741884830000|2025-03-13 16:53:50|20087.2|20075.2|20089.3|20077.3|20089.7|20077.7|20087.2|20075.2|8
1741884840000|2025-03-13 16:54:00|20088.4|20076.4|20092.2|20080.2|20092.7|20080.7|20088.4|20076.4|5
1741884850000|2025-03-13 16:54:10|20090|20078|20089.7|20077.7|20090|20078|20089.7|20077.7|6
1741884860000|2025-03-13 16:54:20|20088.1|20076.1|20089.7|20077.7|20089.7|20077.7|20088.1|20076.1|30
1741884870000|2025-03-13 16:54:30|20090|20078|20089.3|20077.3|20091.5|20079.5|20089.3|20077.3|7
1741884880000|2025-03-13 16:54:40|20088.4|20076.4|20089.3|20077.3|20089.3|20077.3|20088.4|20076.4|5
1741884890000|2025-03-13 16:54:50|20091.1|20079.1|20091.8|20079.8|20091.8|20079.8|20091.1|20079.1|4
1741884900000|2025-03-13 16:55:00|20092.2|20080.2|20089.7|20077.7|20093.4|20081.4|20089.7|20077.7|4
1741884910000|2025-03-13 16:55:10|20091.8|20079.8|20089.7|20077.7|20091.8|20079.8|20089.7|20077.7|8
1741884920000|2025-03-13 16:55:20|20090.9|20078.9|20090.9|20078.9|20090.9|20078.9|20090.9|20078.9|0
1741884950000|2025-03-13 16:55:50|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|20092.5|20080.5|7
1741884960000|2025-03-13 16:56:00|20093.1|20081.1|20093.4|20081.4|20093.4|20081.4|20093.1|20081.1|41
1741884970000|2025-03-13 16:56:10|20090.6|20078.6|20089.7|20077.7|20090.9|20078.9|20089.7|20077.7|5
1741884980000|2025-03-13 16:56:20|20090.6|20078.6|20089.7|20077.7|20090.6|20078.6|20089.3|20077.3|2
1741884990000|2025-03-13 16:56:30|20090.6|20078.6|20087.2|20075.2|20090.6|20078.6|20087.2|20075.2|21
1741885000000|2025-03-13 16:56:40|20087.5|20075.5|20087.2|20075.2|20088.1|20076.1|20087.2|20075.2|0
1741885010000|2025-03-13 16:56:50|20088.1|20076.1|20088.4|20076.4|20088.4|20076.4|20088.1|20076.1|1
1741885020000|2025-03-13 16:57:00|20088.1|20076.1|20086.8|20074.8|20089.7|20077.7|20085.6|20073.6|3
1741885030000|2025-03-13 16:57:10|20085.9|20073.9|20085.9|20073.9|20085.9|20073.9|20085.9|20073.9|1
1741885040000|2025-03-13 16:57:20|20086.3|20074.3|20087.2|20075.2|20087.2|20075.2|20085.9|20073.9|4
1741885050000|2025-03-13 16:57:30|20083.4|20071.4|20084.7|20072.7|20084.7|20072.7|20083.1|20071.1|4
1741885060000|2025-03-13 16:57:40|20084.3|20072.3|20084.3|20072.3|20084.7|20072.7|20083.1|20071.1|1
1741885070000|2025-03-13 16:57:50|20085.9|20073.9|20084.7|20072.7|20085.9|20073.9|20083.4|20071.4|2
1741885080000|2025-03-13 16:58:00|20084.3|20072.3|20084.7|20072.7|20085.9|20073.9|20084.3|20072.3|4
1741885090000|2025-03-13 16:58:10|20083.4|20071.4|20084.7|20072.7|20084.7|20072.7|20083.4|20071.4|8
1741885100000|2025-03-13 16:58:20|20085.9|20073.9|20085.2|20073.2|20086.5|20074.5|20085.2|20073.2|22
1741885110000|2025-03-13 16:58:30|20086.8|20074.8|20094.3|20082.3|20094.3|20082.3|20086.8|20074.8|15
1741885120000|2025-03-13 16:58:40|20094|20082|20094.7|20082.7|20094.7|20082.7|20094|20082|6
1741885130000|2025-03-13 16:58:50|20095.6|20083.6|20094.7|20082.7|20095.6|20083.6|20094.3|20082.3|6
1741885140000|2025-03-13 16:59:00|20094.3|20082.3|20094.7|20082.7|20095.6|20083.6|20094.3|20082.3|3
1741885150000|2025-03-13 16:59:10|20094.3|20082.3|20094.7|20082.7|20094.7|20082.7|20094.3|20082.3|1
1741885160000|2025-03-13 16:59:20|20095.6|20083.6|20098.1|20086.1|20098.1|20086.1|20094.3|20082.3|12
1741885170000|2025-03-13 16:59:30|20099.7|20087.7|20099.7|20087.7|20099.7|20087.7|20099.7|20087.7|14
1741885180000|2025-03-13 16:59:40|20100.6|20088.6|20097.2|20085.2|20102.2|20090.2|20097.2|20085.2|24
1741885190000|2025-03-13 16:59:50|20098.4|20086.4|20097.5|20085.5|20098.4|20086.4|20096.3|20084.3|7
1741885200000|2025-03-13 17:00:00|20097.2|20085.2|20098.4|20086.4|20099.7|20087.7|20097.2|20085.2|13
1741885210000|2025-03-13 17:00:10|20096.8|20084.8|20094.3|20082.3|20096.8|20084.8|20094.3|20082.3|7
1741885220000|2025-03-13 17:00:20|20094.7|20082.7|20091.3|20079.3|20094.7|20082.7|20091.3|20079.3|5
1741885230000|2025-03-13 17:00:30|20090.9|20078.9|20088.4|20076.4|20090.9|20078.9|20087.5|20075.5|17
1741885240000|2025-03-13 17:00:40|20087.5|20075.5|20088.8|20076.8|20088.8|20076.8|20087.5|20075.5|3
1741885250000|2025-03-13 17:00:50|20086.6|20074.6|20088.8|20076.8|20088.8|20076.8|20086.6|20074.6|24
1741885260000|2025-03-13 17:01:00|||||||||4
1741885270000|2025-03-13 17:01:10|20092.2|20080.2|20092.5|20080.5|20092.9|20080.9|20092.2|20080.2|4
1741885290000|2025-03-13 17:01:30|20093.8|20081.8|20095.9|20083.9|20095.9|20083.9|20091.3|20079.3|7
1741885300000|2025-03-13 17:01:40|20096.3|20084.3|20097.2|20085.2|20097.2|20085.2|20096.3|20084.3|6
1741885310000|2025-03-13 17:01:50|20095.9|20083.9|20095.9|20083.9|20095.9|20083.9|20095.9|20083.9|3
1741885320000|2025-03-13 17:02:00|20101.8|20089.8|20104.7|20092.7|20104.7|20092.7|20101.8|20089.8|41
1741885330000|2025-03-13 17:02:10|20100.6|20088.6|20099|20087|20101.5|20089.5|20099|20087|15
1741885340000|2025-03-13 17:02:20|20098.1|20086.1|20092.7|20080.7|20099|20087|20092.7|20080.7|9
1741885350000|2025-03-13 17:02:30|20093.6|20081.6|20093.1|20081.1|20094|20082|20091.8|20079.8|2
1741885360000|2025-03-13 17:02:40|20092.2|20080.2|20087.2|20075.2|20092.2|20080.2|20087.2|20075.2|23
1741885370000|2025-03-13 17:02:50|20086.3|20074.3|20087.2|20075.2|20088.4|20076.4|20086.3|20074.3|3
1741885380000|2025-03-13 17:03:00|20087.5|20075.5|20088.4|20076.4|20090|20078|20087.2|20075.2|3
1741885390000|2025-03-13 17:03:10|20088.8|20076.8|20083.1|20071.1|20088.8|20076.8|20083.1|20071.1|5
1741885400000|2025-03-13 17:03:20|20082.7|20070.7|20068.1|20056.1|20083.1|20071.1|20068.1|20056.1|13
1741885410000|2025-03-13 17:03:30|20067.2|20055.2|20066.8|20054.8|20068.1|20056.1|20066.8|20054.8|5
1741885420000|2025-03-13 17:03:40|20067.2|20055.2|20065.6|20053.6|20067.2|20055.2|20065.6|20053.6|3
1741885430000|2025-03-13 17:03:50|20064.7|20052.7|20064.7|20052.7|20065.9|20053.9|20064.3|20052.3|4
1741885440000|2025-03-13 17:04:00|20065|20053|20069.7|20057.7|20069.7|20057.7|20064.3|20052.3|8
1741885450000|2025-03-13 17:04:10|20070.9|20058.9|20069.3|20057.3|20070.9|20058.9|20069.3|20057.3|18
1741885460000|2025-03-13 17:04:20|20070.9|20058.9|20070.5|20058.5|20071.8|20059.8|20070|20058|5
1741885470000|2025-03-13 17:04:30|20069.7|20057.7|20069.7|20057.7|20070.9|20058.9|20069.3|20057.3|3
1741885480000|2025-03-13 17:04:40|20070.2|20058.2|20069.7|20057.7|20070.2|20058.2|20069.3|20057.3|3
1741885490000|2025-03-13 17:04:50|20070.5|20058.5|20068.8|20056.8|20070.5|20058.5|20067.5|20055.5|37
1741885500000|2025-03-13 17:05:00|20069.1|20057.1|20070.9|20058.9|20070.9|20058.9|20069.1|20057.1|1
1741885510000|2025-03-13 17:05:10|20069.1|20057.1|20069.1|20057.1|20072.9|20060.9|20068.8|20056.8|8
1741885520000|2025-03-13 17:05:20|20070.4|20058.4|20070|20058|20070.4|20058.4|20068.8|20056.8|2
1741885530000|2025-03-13 17:05:30|20068.8|20056.8|20068.8|20056.8|20068.8|20056.8|20068.8|20056.8|0
1741885540000|2025-03-13 17:05:40|20068.4|20056.4|20065|20053|20068.4|20056.4|20065|20053|2
1741885550000|2025-03-13 17:05:50|20065.9|20053.9|20065|20053|20065.9|20053.9|20065|20053|0
1741885560000|2025-03-13 17:06:00|20063.7|20051.7|20064.6|20052.6|20065|20053|20063.7|20051.7|8
1741885570000|2025-03-13 17:06:10|20065|20053|20063.7|20051.7|20065.9|20053.9|20063.4|20051.4|2
1741885580000|2025-03-13 17:06:20|20063.4|20051.4|20063.4|20051.4|20063.7|20051.7|20063.4|20051.4|1
1741885590000|2025-03-13 17:06:30|20064.1|20052.1|20063.7|20051.7|20064.1|20052.1|20063.7|20051.7|8
1741885600000|2025-03-13 17:06:40|20063.4|20051.4|20061.2|20049.2|20063.4|20051.4|20061.2|20049.2|5
1741885610000|2025-03-13 17:06:50|20060.9|20048.9|20058.7|20046.7|20061.2|20049.2|20058.7|20046.7|4
1741885620000|2025-03-13 17:07:00|20058.4|20046.4|20060.9|20048.9|20060.9|20048.9|20058.4|20046.4|4
1741885630000|2025-03-13 17:07:10|20060|20048|20060|20048|20060.9|20048.9|20060|20048|2
1741885640000|2025-03-13 17:07:20|20059.1|20047.1|20059.1|20047.1|20060|20048|20059.1|20047.1|1
1741885650000|2025-03-13 17:07:30|20060|20048|20061.2|20049.2|20065|20053|20060|20048|3
1741885660000|2025-03-13 17:07:40|20060.3|20048.3|20060|20048|20061.2|20049.2|20060|20048|0
1741885670000|2025-03-13 17:07:50|20060.3|20048.3|20060.3|20048.3|20061.2|20049.2|20060|20048|1
1741885680000|2025-03-13 17:08:00|20061.2|20049.2|20061.2|20049.2|20062.8|20050.8|20061.2|20049.2|9
1741885690000|2025-03-13 17:08:10|20060.9|20048.9|20061.2|20049.2|20062.1|20050.1|20059.1|20047.1|30
1741885700000|2025-03-13 17:08:20|20063.7|20051.7|20058.7|20046.7|20063.7|20051.7|20058.7|20046.7|9
1741885710000|2025-03-13 17:08:30|||||||||2
1741885720000|2025-03-13 17:08:40|20057.5|20045.5|20057.5|20045.5|20057.5|20045.5|20057.5|20045.5|1
1741885730000|2025-03-13 17:08:50|||||||||1
1741885740000|2025-03-13 17:09:00|20058.7|20046.7|20058.4|20046.4|20058.7|20046.7|20058.4|20046.4|2
1741885750000|2025-03-13 17:09:10|||||||||1
1741885760000|2025-03-13 17:09:20|20063.7|20051.7|20063.7|20051.7|20065|20053|20063.7|20051.7|9
1741885770000|2025-03-13 17:09:30|20064.1|20052.1|20063.4|20051.4|20065|20053|20062.1|20050.1|3
1741885780000|2025-03-13 17:09:40|20062.1|20050.1|20061.2|20049.2|20062.1|20050.1|20061.2|20049.2|0
1741885790000|2025-03-13 17:09:50|20060.9|20048.9|20060.9|20048.9|20060.9|20048.9|20060.9|20048.9|21
1741885800000|2025-03-13 17:10:00|20058.7|20046.7|20060.9|20048.9|20060.9|20048.9|20058.7|20046.7|9
1741885810000|2025-03-13 17:10:10|20062.5|20050.5|20062.5|20050.5|20062.5|20050.5|20061.6|20049.6|1
1741885820000|2025-03-13 17:10:20|20061.6|20049.6|20061.2|20049.2|20061.6|20049.6|20060.3|20048.3|3
1741885830000|2025-03-13 17:10:30|20062.1|20050.1|20063.7|20051.7|20065|20053|20062.1|20050.1|5
1741885840000|2025-03-13 17:10:40|20064.6|20052.6|20066.2|20054.2|20066.6|20054.6|20064.6|20052.6|2
1741885850000|2025-03-13 17:10:50|20065|20053|20063.4|20051.4|20066.2|20054.2|20063.4|20051.4|4
1741885860000|2025-03-13 17:11:00|20062.1|20050.1|20062.5|20050.5|20063.4|20051.4|20062.1|20050.1|2
1741885870000|2025-03-13 17:11:10|20063.7|20051.7|20063.7|20051.7|20065|20053|20063.4|20051.4|1
1741885880000|2025-03-13 17:11:20|20061.2|20049.2|20062.1|20050.1|20062.5|20050.5|20061.2|20049.2|6
1741885890000|2025-03-13 17:11:30|20063.4|20051.4|20063.4|20051.4|20063.4|20051.4|20063.4|20051.4|4
1741885900000|2025-03-13 17:11:40|20063|20051|20062.1|20050.1|20063|20051|20059.6|20047.6|7
1741885910000|2025-03-13 17:11:50|20059.6|20047.6|20058.4|20046.4|20059.6|20047.6|20058.4|20046.4|6
1741885920000|2025-03-13 17:12:00|20058.7|20046.7|20060.9|20048.9|20060.9|20048.9|20058.7|20046.7|2
1741885930000|2025-03-13 17:12:10|20060|20048|20053.4|20041.4|20060|20048|20053.4|20041.4|18
1741885940000|2025-03-13 17:12:20|20052.1|20040.1|20050.9|20038.9|20052.1|20040.1|20050|20038|0
1741885950000|2025-03-13 17:12:30|20048.7|20036.7|20048.4|20036.4|20048.7|20036.7|20048.4|20036.4|4
1741885960000|2025-03-13 17:12:40|20048|20036|20045.9|20033.9|20048.4|20036.4|20045.9|20033.9|5
1741885970000|2025-03-13 17:12:50|20046.6|20034.6|20046.2|20034.2|20048.4|20036.4|20044.6|20032.6|20
1741885980000|2025-03-13 17:13:00|20045.9|20033.9|20048.7|20036.7|20053.4|20041.4|20045.9|20033.9|59
1741885990000|2025-03-13 17:13:10|20049.6|20037.6|20049.6|20037.6|20051.2|20039.2|20049.6|20037.6|0
1741886000000|2025-03-13 17:13:20|20049.3|20037.3|20048.4|20036.4|20049.6|20037.6|20048.4|20036.4|11
1741886010000|2025-03-13 17:13:30|20045.9|20033.9|20045.9|20033.9|20046.2|20034.2|20044.6|20032.6|15
1741886020000|2025-03-13 17:13:40|20045|20033|20045|20033|20045|20033|20045|20033|1
1741886030000|2025-03-13 17:13:50|20045.9|20033.9|20048.9|20036.9|20048.9|20036.9|20045.5|20033.5|34
1741886040000|2025-03-13 17:14:00|20049.3|20037.3|20045.9|20033.9|20050.5|20038.5|20045.9|20033.9|59
1741886050000|2025-03-13 17:14:10|20045.2|20033.2|20047.1|20035.1|20047.3|20035.3|20043.4|20031.4|33
1741886060000|2025-03-13 17:14:20|20046.2|20034.2|20043.7|20031.7|20046.2|20034.2|20042.5|20030.5|8
1741886070000|2025-03-13 17:14:30|20045.3|20033.3|20046.2|20034.2|20046.2|20034.2|20045|20033|3
1741886080000|2025-03-13 17:14:40|20047.5|20035.5|20042.1|20030.1|20047.5|20035.5|20041.2|20029.2|3
1741886090000|2025-03-13 17:14:50|20042.5|20030.5|20038.4|20026.4|20042.5|20030.5|20036.2|20024.2|14
1741886100000|2025-03-13 17:15:00|20039.6|20027.6|20040.3|20028.3|20046.2|20034.2|20038.7|20026.7|51
1741886110000|2025-03-13 17:15:10|20044.1|20032.1|20047.8|20035.8|20047.8|20035.8|20044.1|20032.1|8
1741886120000|2025-03-13 17:15:20|20049.1|20037.1|20047.8|20035.8|20049.1|20037.1|20047.8|20035.8|4
1741886130000|2025-03-13 17:15:30|20047.5|20035.5|20042.1|20030.1|20047.8|20035.8|20042.1|20030.1|3
1741886140000|2025-03-13 17:15:40|20042.5|20030.5|20045.3|20033.3|20045.3|20033.3|20041.2|20029.2|8
1741886150000|2025-03-13 17:15:50|20045|20033|20043.7|20031.7|20045|20033|20043.4|20031.4|8
1741886160000|2025-03-13 17:16:00|20044.1|20032.1|20051.2|20039.2|20051.2|20039.2|20044.1|20032.1|7
1741886170000|2025-03-13 17:16:10|20050|20038|20050|20038|20050|20038|20050|20038|3
1741886190000|2025-03-13 17:16:30|20050.3|20038.3|20050|20038|20050.3|20038.3|20050|20038|1
1741886200000|2025-03-13 17:16:40|20050.3|20038.3|20048.7|20036.7|20051.2|20039.2|20048.7|20036.7|1
1741886210000|2025-03-13 17:16:50|20050|20038|20050|20038|20050.9|20038.9|20050|20038|4
1741886220000|2025-03-13 17:17:00|20048.7|20036.7|20049.6|20037.6|20049.6|20037.6|20048.7|20036.7|2
1741886230000|2025-03-13 17:17:10|20051.2|20039.2|20057.8|20045.8|20057.8|20045.8|20051.2|20039.2|39
1741886240000|2025-03-13 17:17:20|20057.5|20045.5|20052.8|20040.8|20057.8|20045.8|20052.8|20040.8|1
1741886250000|2025-03-13 17:17:30|20054.1|20042.1|20051.6|20039.6|20054.1|20042.1|20051.6|20039.6|4
1741886260000|2025-03-13 17:17:40|20050.3|20038.3|20051.2|20039.2|20051.9|20039.9|20049.1|20037.1|10
1741886270000|2025-03-13 17:17:50|20050.3|20038.3|20051.6|20039.6|20051.6|20039.6|20050.3|20038.3|4
1741886280000|2025-03-13 17:18:00|20050.3|20038.3|20049.1|20037.1|20051.6|20039.6|20049.1|20037.1|0
1741886290000|2025-03-13 17:18:10|20057.8|20045.8|20057.8|20045.8|20057.8|20045.8|20057.4|20045.4|11
1741886300000|2025-03-13 17:18:20|20056.6|20044.6|20057.4|20045.4|20057.4|20045.4|20056.2|20044.2|1
1741886310000|2025-03-13 17:18:30|20055.7|20043.7|20055.3|20043.3|20055.7|20043.7|20054.9|20042.9|4
1741886320000|2025-03-13 17:18:40|20054.6|20042.6|20054.9|20042.9|20054.9|20042.9|20054.6|20042.6|0
1741886330000|2025-03-13 17:18:50|20052.4|20040.4|20049.9|20037.9|20052.8|20040.8|20049.9|20037.9|5
1741886340000|2025-03-13 17:19:00|||||||||2
1741886350000|2025-03-13 17:19:10|20048.7|20036.7|20044|20032|20048.7|20036.7|20044|20032|2
1741886360000|2025-03-13 17:19:20|20042.8|20030.8|20045.8|20033.8|20045.8|20033.8|20042.8|20030.8|1
1741886370000|2025-03-13 17:19:30|20048.3|20036.3|20047.4|20035.4|20048.3|20036.3|20047.4|20035.4|4
1741886380000|2025-03-13 17:19:40|20047.8|20035.8|20047.1|20035.1|20047.8|20035.8|20047.1|20035.1|2
1741886390000|2025-03-13 17:19:50|20047.4|20035.4|20049.9|20037.9|20049.9|20037.9|20047.1|20035.1|2
1741886400000|2025-03-13 17:20:00|20050.8|20038.8|20054.9|20042.9|20054.9|20042.9|20050.3|20038.3|2
1741886410000|2025-03-13 17:20:10|20055.3|20043.3|20057.1|20045.1|20057.1|20045.1|20054.6|20042.6|12
1741886420000|2025-03-13 17:20:20|20058.7|20046.7|20058.7|20046.7|20058.7|20046.7|20058.7|20046.7|1
1741886430000|2025-03-13 17:20:30|||||||||1
1741886440000|2025-03-13 17:20:40|20057.1|20045.1|20057.4|20045.4|20057.4|20045.4|20057.1|20045.1|2
1741886450000|2025-03-13 17:20:50|20057.1|20045.1|20055.3|20043.3|20058.7|20046.7|20055.3|20043.3|2
1741886460000|2025-03-13 17:21:00|20053.7|20041.7|20052.4|20040.4|20053.7|20041.7|20051.5|20039.5|3
1741886470000|2025-03-13 17:21:10|20052.1|20040.1|20050.3|20038.3|20052.1|20040.1|20050.3|20038.3|0
1741886480000|2025-03-13 17:21:20|20049.9|20037.9|20050.3|20038.3|20050.3|20038.3|20049.9|20037.9|2
1741886490000|2025-03-13 17:21:30|20049.9|20037.9|20046.5|20034.5|20049.9|20037.9|20046.5|20034.5|5
1741886500000|2025-03-13 17:21:40|20046.2|20034.2|20046.2|20034.2|20046.5|20034.5|20046.2|20034.2|2
1741886510000|2025-03-13 17:21:50|20045.3|20033.3|20045.3|20033.3|20045.3|20033.3|20045.3|20033.3|1
1741886520000|2025-03-13 17:22:00|20044.9|20032.9|20045.3|20033.3|20045.3|20033.3|20041.5|20029.5|10
1741886530000|2025-03-13 17:22:10|20045.6|20033.6|20045.3|20033.3|20046.5|20034.5|20044.9|20032.9|1
1741886540000|2025-03-13 17:22:20|20044.9|20032.9|20045.3|20033.3|20045.3|20033.3|20044.9|20032.9|2
1741886550000|2025-03-13 17:22:30|20041.2|20029.2|20036.5|20024.5|20041.2|20029.2|20034.9|20022.9|11
1741886560000|2025-03-13 17:22:40|20040.3|20028.3|20041.5|20029.5|20041.5|20029.5|20039.9|20027.9|3
1741886570000|2025-03-13 17:22:50|20035.3|20023.3|20034.9|20022.9|20036.5|20024.5|20034.9|20022.9|10
1741886580000|2025-03-13 17:23:00|20034|20022|20030.3|20018.3|20034|20022|20029|20017|28
1741886590000|2025-03-13 17:23:10|20031.2|20019.2|20031.5|20019.5|20032.2|20020.2|20031.2|20019.2|2
1741886600000|2025-03-13 17:23:20|20031.9|20019.9|20034.9|20022.9|20035.3|20023.3|20031.9|20019.9|5
1741886620000|2025-03-13 17:23:40|20032.4|20020.4|20030.3|20018.3|20032.4|20020.4|20030.3|20018.3|22
1741886630000|2025-03-13 17:23:50|20029|20017|20029|20017|20029|20017|20029|20017|1
1741886640000|2025-03-13 17:24:00|20029.4|20017.4|20025.3|20013.3|20030.3|20018.3|20025.3|20013.3|11
1741886650000|2025-03-13 17:24:10|20025.6|20013.6|20025.3|20013.3|20026.5|20014.5|20024|20012|9
1741886660000|2025-03-13 17:24:20|20026.5|20014.5|20025.3|20013.3|20026.5|20014.5|20025.3|20013.3|4
1741886670000|2025-03-13 17:24:30|20026.2|20014.2|20020.3|20008.3|20027.4|20015.4|20020.3|20008.3|4
1741886680000|2025-03-13 17:24:40|20019.9|20007.9|20012.8|20000.8|20019.9|20007.9|20012.8|20000.8|14
1741886690000|2025-03-13 17:24:50|20011.5|19999.5|20012.1|20000.1|20016.2|20004.2|20010.3|19998.3|20
1741886700000|2025-03-13 17:25:00|20012.8|20000.8|20007.8|19995.8|20014.9|20002.9|20007.8|19995.8|205
1741886710000|2025-03-13 17:25:10|20008.7|19996.7|20007.8|19995.8|20008.7|19996.7|20007.4|19995.4|2
1741886720000|2025-03-13 17:25:20|20009.6|19997.6|20010.3|19998.3|20012.8|20000.8|20007.8|19995.8|5
1741886730000|2025-03-13 17:25:30|20009|19997|20007.8|19995.8|20009|19997|20005.3|19993.3|5
1741886740000|2025-03-13 17:25:40|20009|19997|19998.3|19986.3|20009|19997|19998.3|19986.3|27
1741886750000|2025-03-13 17:25:50|19995.3|19983.3|20000.6|19988.6|20000.6|19988.6|19995.3|19983.3|4
1741886760000|2025-03-13 17:26:00|20002.4|19990.4|20010.3|19998.3|20011.5|19999.5|20000.3|19988.3|10
1741886770000|2025-03-13 17:26:10|20009|19997|20011.5|19999.5|20011.5|19999.5|20009|19997|3
1741886780000|2025-03-13 17:26:20|20010.3|19998.3|20011.2|19999.2|20011.2|19999.2|20010.3|19998.3|3
1741886790000|2025-03-13 17:26:30|20010.3|19998.3|20001.5|19989.5|20010.3|19998.3|20001.5|19989.5|2
1741886800000|2025-03-13 17:26:40|19999|19987|20004.9|19992.9|20005.3|19993.3|19997.8|19985.8|10
1741886810000|2025-03-13 17:26:50|20004|19992|20000.3|19988.3|20004|19992|20000.3|19988.3|0
1741886820000|2025-03-13 17:27:00|20001.2|19989.2|20001.3|19989.3|20003.5|19991.5|20000.1|19988.1|12
1741886830000|2025-03-13 17:27:10|20002.6|19990.6|19995.1|19983.1|20002.6|19990.6|19995.1|19983.1|39
1741886840000|2025-03-13 17:27:20|19996.3|19984.3|19993.5|19981.5|19998.5|19986.5|19993.5|19981.5|9
1741886850000|2025-03-13 17:27:30|19993.8|19981.8|19990.6|19978.6|19993.8|19981.8|19990.6|19978.6|21
1741886860000|2025-03-13 17:27:40|19992.2|19980.2|19993.8|19981.8|19994.4|19982.4|19992.2|19980.2|9
1741886870000|2025-03-13 17:27:50|19992.6|19980.6|19993.5|19981.5|19993.5|19981.5|19992.6|19980.6|5
1741886880000|2025-03-13 17:28:00|19992.9|19980.9|19999.2|19987.2|20002.9|19990.9|19992.9|19980.9|31
1741886890000|2025-03-13 17:28:10|19999.5|19987.5|20001.3|19989.3|20001.7|19989.7|19999.5|19987.5|6
1741886900000|2025-03-13 17:28:20|20002.9|19990.9|20006.7|19994.7|20007.6|19995.6|20002.9|19990.9|7
1741886910000|2025-03-13 17:28:30|20006.3|19994.3|20005.1|19993.1|20006.3|19994.3|20003.5|19991.5|2
1741886920000|2025-03-13 17:28:40|20004.2|19992.2|20006.3|19994.3|20006.3|19994.3|20004.2|19992.2|1
1741886930000|2025-03-13 17:28:50|20006.7|19994.7|20006.3|19994.3|20007.6|19995.6|20006.3|19994.3|8
1741886940000|2025-03-13 17:29:00|20006.7|19994.7|20004.2|19992.2|20006.7|19994.7|20004.2|19992.2|2
1741886950000|2025-03-13 17:29:10|20001.7|19989.7|20004.2|19992.2|20005.1|19993.1|20001.7|19989.7|2
1741886960000|2025-03-13 17:29:20|20001.7|19989.7|20005.1|19993.1|20005.1|19993.1|20001.7|19989.7|2
1741886970000|2025-03-13 17:29:30|20004.2|19992.2|20005.1|19993.1|20006.7|19994.7|20004.2|19992.2|1
1741886980000|2025-03-13 17:29:40|20006|19994|20004.2|19992.2|20006.7|19994.7|20004.2|19992.2|3
1741886990000|2025-03-13 17:29:50|20005.1|19993.1|20004.2|19992.2|20005.1|19993.1|20004.2|19992.2|4
1741887000000|2025-03-13 17:30:00|20003.8|19991.8|20004.2|19992.2|20006.7|19994.7|20001.7|19989.7|13
1741887010000|2025-03-13 17:30:10|20004.5|19992.5|20009.2|19997.2|20009.2|19997.2|20004.2|19992.2|4
1741887020000|2025-03-13 17:30:20|||||||||2
1741887030000|2025-03-13 17:30:30|20008.8|19996.8|20000.1|19988.1|20008.8|19996.8|20000.1|19988.1|5
1741887040000|2025-03-13 17:30:40|19997.6|19985.6|19992|19980|19997.6|19985.6|19991.7|19979.7|11
1741887050000|2025-03-13 17:30:50|19992.9|19980.9|19984.2|19972.2|19992.9|19980.9|19982.9|19970.9|13
1741887060000|2025-03-13 17:31:00|19983.8|19971.8|19982.2|19970.2|19984.2|19972.2|19976.7|19964.7|36
1741887070000|2025-03-13 17:31:10|19981|19969|19982.6|19970.6|19983.5|19971.5|19981|19969|4
1741887080000|2025-03-13 17:31:20|19983.5|19971.5|19981.7|19969.7|19983.5|19971.5|19981.7|19969.7|1
1741887090000|2025-03-13 17:31:30|19982.6|19970.6|19981.3|19969.3|19982.6|19970.6|19981.3|19969.3|6
1741887100000|2025-03-13 17:31:40|19978.5|19966.5|19978.8|19966.8|19978.8|19966.8|19977.2|19965.2|19
1741887110000|2025-03-13 17:31:50|19979.7|19967.7|19977.2|19965.2|19981|19969|19975.1|19963.1|39
1741887120000|2025-03-13 17:32:00|19978.5|19966.5|19976.8|19964.8|19978.5|19966.5|19976.8|19964.8|9
1741887130000|2025-03-13 17:32:10|19977.7|19965.7|19974.3|19962.3|19978.1|19966.1|19974.3|19962.3|2
1741887140000|2025-03-13 17:32:20|19971.8|19959.8|19972.7|19960.7|19972.7|19960.7|19971.8|19959.8|2
1741887150000|2025-03-13 17:32:30|19973.1|19961.1|19971|19959|19973.1|19961.1|19968.5|19956.5|6
1741887160000|2025-03-13 17:32:40|19970.2|19958.2|19973.4|19961.4|19973.4|19961.4|19968.5|19956.5|1
1741887170000|2025-03-13 17:32:50|19973.1|19961.1|19974.3|19962.3|19974.3|19962.3|19972.7|19960.7|2
1741887180000|2025-03-13 17:33:00|19973.4|19961.4|19962.2|19950.2|19976.8|19964.8|19962.2|19950.2|33
1741887190000|2025-03-13 17:33:10|19962.6|19950.6|19965.1|19953.1|19965.1|19953.1|19962.6|19950.6|8
1741887200000|2025-03-13 17:33:20|19965.9|19953.9|19949.7|19937.7|19965.9|19953.9|19949.7|19937.7|84
1741887210000|2025-03-13 17:33:30|19949.3|19937.3|19948.4|19936.4|19949.3|19937.3|19945.9|19933.9|38
1741887220000|2025-03-13 17:33:40|19947.5|19935.5|19955.6|19943.6|19955.6|19943.6|19947.2|19935.2|19
1741887230000|2025-03-13 17:33:50|19954.7|19942.7|19954.7|19942.7|19958.4|19946.4|19953.8|19941.8|17
1741887240000|2025-03-13 17:34:00|19953.1|19941.1|19950.6|19938.6|19953.1|19941.1|19948.4|19936.4|12
1741887250000|2025-03-13 17:34:10|19950.9|19938.9|19950.9|19938.9|19952.7|19940.7|19950.2|19938.2|2
1741887260000|2025-03-13 17:34:20|19951.8|19939.8|19960.9|19948.9|19961.8|19949.8|19950.9|19938.9|11
1741887270000|2025-03-13 17:34:30|19961.8|19949.8|19961.5|19949.5|19963.1|19951.1|19961.5|19949.5|3
1741887280000|2025-03-13 17:34:40|19960.6|19948.6|19960.2|19948.2|19960.6|19948.6|19960.2|19948.2|1
1741887290000|2025-03-13 17:34:50|19959.9|19947.9|19955.6|19943.6|19959.9|19947.9|19955.6|19943.6|5
1741887300000|2025-03-13 17:35:00|19954.7|19942.7|19953.1|19941.1|19954.7|19942.7|19943.4|19931.4|45
1741887310000|2025-03-13 17:35:10|19952.7|19940.7|19962.2|19950.2|19962.2|19950.2|19952.7|19940.7|14
1741887320000|2025-03-13 17:35:20|19964|19952|19964.3|19952.3|19964.3|19952.3|19961.8|19949.8|10
1741887330000|2025-03-13 17:35:30|19964|19952|19964.3|19952.3|19964.3|19952.3|19964|19952|4
1741887340000|2025-03-13 17:35:40|19965.6|19953.6|19968.4|19956.4|19969.7|19957.7|19963.1|19951.1|10
1741887350000|2025-03-13 17:35:50|19969.3|19957.3|19970.9|19958.9|19970.9|19958.9|19967.2|19955.2|9
1741887360000|2025-03-13 17:36:00|19970.6|19958.6|19961.3|19949.3|19970.6|19958.6|19961.3|19949.3|19
1741887370000|2025-03-13 17:36:10|19960.4|19948.4|19957.9|19945.9|19960.4|19948.4|19956.6|19944.6|10
1741887380000|2025-03-13 17:36:20|19958.2|19946.2|19960.4|19948.4|19960.4|19948.4|19958.2|19946.2|2
1741887390000|2025-03-13 17:36:30|19961.3|19949.3|19964.1|19952.1|19964.1|19952.1|19961.3|19949.3|5
1741887400000|2025-03-13 17:36:40|19965.4|19953.4|19963.8|19951.8|19965.4|19953.4|19963.8|19951.8|2
1741887410000|2025-03-13 17:36:50|19965|19953|19961.3|19949.3|19968.8|19956.8|19961.3|19949.3|11
1741887420000|2025-03-13 17:37:00|19960.9|19948.9|19961.3|19949.3|19962.5|19950.5|19960.4|19948.4|5
1741887430000|2025-03-13 17:37:10|19962.5|19950.5|19958.4|19946.4|19962.9|19950.9|19958.4|19946.4|3
1741887440000|2025-03-13 17:37:20|19957.5|19945.5|19958.4|19946.4|19958.4|19946.4|19956.8|19944.8|5
1741887450000|2025-03-13 17:37:30|19960.6|19948.6|19964.7|19952.7|19964.7|19952.7|19960.6|19948.6|7
1741887460000|2025-03-13 17:37:40|19965.6|19953.6|19964.7|19952.7|19968.4|19956.4|19964.3|19952.3|6
1741887470000|2025-03-13 17:37:50|19964.3|19952.3|19958.4|19946.4|19964.3|19952.3|19958.4|19946.4|1
1741887480000|2025-03-13 17:38:00|19958.1|19946.1|19958.8|19946.8|19959.1|19947.1|19954.7|19942.7|22
1741887490000|2025-03-13 17:38:10|19960|19948|19958.8|19946.8|19960|19948|19958.8|19946.8|1
1741887500000|2025-03-13 17:38:20|19958.4|19946.4|19952.5|19940.5|19958.8|19946.8|19952.5|19940.5|1
1741887510000|2025-03-13 17:38:30|19951.6|19939.6|19940|19928|19952.5|19940.5|19940|19928|18
1741887520000|2025-03-13 17:38:40|19937.9|19925.9|19934.1|19922.1|19940|19928|19931.6|19919.6|21
1741887530000|2025-03-13 17:38:50|19933.8|19921.8|19934.1|19922.1|19934.1|19922.1|19933.8|19921.8|29
1741887540000|2025-03-13 17:39:00|19935.4|19923.4|19936.6|19924.6|19937.9|19925.9|19934.1|19922.1|7
1741887550000|2025-03-13 17:39:10|19937.9|19925.9|19936.3|19924.3|19937.9|19925.9|19934.1|19922.1|4
1741887560000|2025-03-13 17:39:20|19936.6|19924.6|19935.4|19923.4|19936.6|19924.6|19934.1|19922.1|7
1741887570000|2025-03-13 17:39:30|19935|19923|19929.5|19917.5|19935|19923|19929.1|19917.1|12
1741887580000|2025-03-13 17:39:40|19930.4|19918.4|19922.5|19910.5|19931.6|19919.6|19922.5|19910.5|11
1741887590000|2025-03-13 17:39:50|19923.4|19911.4|19926.6|19914.6|19927.5|19915.5|19921.6|19909.6|17
1741887600000|2025-03-13 17:40:00|19926.3|19914.3|19926.6|19914.6|19926.6|19914.6|19923.8|19911.8|5
1741887610000|2025-03-13 17:40:10|19927|19915|19927.9|19915.9|19927.9|19915.9|19927|19915|3
1741887620000|2025-03-13 17:40:20|19928.8|19916.8|19927.5|19915.5|19928.8|19916.8|19927.5|19915.5|5
1741887630000|2025-03-13 17:40:30|19926.6|19914.6|19926.6|19914.6|19926.6|19914.6|19924.1|19912.1|9
1741887640000|2025-03-13 17:40:40|19927.5|19915.5|19930|19918|19932.9|19920.9|19927.5|19915.5|42
1741887650000|2025-03-13 17:40:50|19929.1|19917.1|19931.6|19919.6|19931.6|19919.6|19928.8|19916.8|2
1741887660000|2025-03-13 17:41:00|19932.5|19920.5|19933.8|19921.8|19934.1|19922.1|19932.5|19920.5|7
1741887670000|2025-03-13 17:41:10|19934.7|19922.7|19934.1|19922.1|19936.3|19924.3|19934.1|19922.1|13
1741887680000|2025-03-13 17:41:20|19933.8|19921.8|19936.3|19924.3|19936.3|19924.3|19933.8|19921.8|5
1741887690000|2025-03-13 17:41:30|19939.1|19927.1|19939.1|19927.1|19940|19928|19938.8|19926.8|16
1741887700000|2025-03-13 17:41:40|19938.8|19926.8|19934.1|19922.1|19938.8|19926.8|19934.1|19922.1|7
1741887710000|2025-03-13 17:41:50|19934.5|19922.5|19934.1|19922.1|19935.4|19923.4|19934.1|19922.1|2
1741887720000|2025-03-13 17:42:00|19931.6|19919.6|19931.6|19919.6|19932.9|19920.9|19931.3|19919.3|1
1741887730000|2025-03-13 17:42:10|19932.5|19920.5|19932.9|19920.9|19934.1|19922.1|19931.6|19919.6|4
1741887740000|2025-03-13 17:42:20|19932.5|19920.5|19928.4|19916.4|19934.1|19922.1|19927.9|19915.9|6
1741887750000|2025-03-13 17:42:30|19926.6|19914.6|19932.9|19920.9|19932.9|19920.9|19924.1|19912.1|4
1741887760000|2025-03-13 17:42:40|19931.6|19919.6|19934.5|19922.5|19934.5|19922.5|19931.6|19919.6|5
1741887770000|2025-03-13 17:42:50|19935.4|19923.4|19936.6|19924.6|19936.6|19924.6|19934.1|19922.1|2
1741887780000|2025-03-13 17:43:00|19935.4|19923.4|19933.8|19921.8|19937.5|19925.5|19932.9|19920.9|25
1741887790000|2025-03-13 17:43:10|19932.9|19920.9|19933.8|19921.8|19933.8|19921.8|19931.6|19919.6|7
1741887800000|2025-03-13 17:43:20|19933.4|19921.4|19933.4|19921.4|19933.8|19921.8|19933.4|19921.4|3
1741887810000|2025-03-13 17:43:30|19932.5|19920.5|19927.9|19915.9|19932.5|19920.5|19926.3|19914.3|2
1741887820000|2025-03-13 17:43:40|19926.1|19914.1|19919.1|19907.1|19926.1|19914.1|19918|19906|21
1741887830000|2025-03-13 17:43:50|19920.4|19908.4|19919.1|19907.1|19920.4|19908.4|19916.6|19904.6|10
1741887840000|2025-03-13 17:44:00|19916.6|19904.6|19920.4|19908.4|19922.9|19910.9|19916.4|19904.4|31
1741887850000|2025-03-13 17:44:10|19921.3|19909.3|19924.1|19912.1|19924.1|19912.1|19921.3|19909.3|6
1741887860000|2025-03-13 17:44:20|19923.8|19911.8|19923.8|19911.8|19923.8|19911.8|19923.8|19911.8|0
1741887870000|2025-03-13 17:44:30|19921.6|19909.6|19921.3|19909.3|19921.6|19909.6|19921.3|19909.3|1
1741887880000|2025-03-13 17:44:40|19921.6|19909.6|19922|19910|19922|19910|19921.6|19909.6|4
1741887890000|2025-03-13 17:44:50|19921.6|19909.6|19916.8|19904.8|19923.6|19911.6|19915.2|19903.2|30
1741887900000|2025-03-13 17:45:00|19917.7|19905.7|19918|19906|19918.9|19906.9|19915.2|19903.2|4
1741887910000|2025-03-13 17:45:10|19918.9|19906.9|19925.2|19913.2|19927.3|19915.3|19918|19906|18
1741887920000|2025-03-13 17:45:20|19926.1|19914.1|19925.5|19913.5|19926.4|19914.4|19925.2|19913.2|3
1741887930000|2025-03-13 17:45:30|19925.9|19913.9|19924.3|19912.3|19927.7|19915.7|19924.3|19912.3|10
1741887940000|2025-03-13 17:45:40|19925.2|19913.2|19923|19911|19925.2|19913.2|19922.7|19910.7|8
1741887950000|2025-03-13 17:45:50|19921.8|19909.8|19924.3|19912.3|19924.3|19912.3|19921.8|19909.8|5
1741887960000|2025-03-13 17:46:00|19923|19911|19929.3|19917.3|19930.2|19918.2|19923|19911|7
1741887970000|2025-03-13 17:46:10|19931.8|19919.8|19930.5|19918.5|19933|19921|19930.5|19918.5|22
1741887980000|2025-03-13 17:46:20|19930.9|19918.9|19933|19921|19933|19921|19930.9|19918.9|10
1741887990000|2025-03-13 17:46:30|19932.3|19920.3|19930.5|19918.5|19932.3|19920.3|19930.5|19918.5|4
1741888000000|2025-03-13 17:46:40|19931.8|19919.8|19930.5|19918.5|19931.8|19919.8|19930.5|19918.5|6
1741888010000|2025-03-13 17:46:50|19931.8|19919.8|19930.5|19918.5|19931.8|19919.8|19929.3|19917.3|6
1741888020000|2025-03-13 17:47:00|19930.2|19918.2|19928|19916|19930.5|19918.5|19926.8|19914.8|4
1741888030000|2025-03-13 17:47:10|19926.8|19914.8|19926.8|19914.8|19926.8|19914.8|19926.8|19914.8|6
1741888040000|2025-03-13 17:47:20|19929.3|19917.3|19929.3|19917.3|19933|19921|19929.3|19917.3|12
1741888050000|2025-03-13 17:47:30|19928|19916|19928|19916|19928|19916|19926.8|19914.8|4
1741888060000|2025-03-13 17:47:40|19930.5|19918.5|19930.5|19918.5|19930.5|19918.5|19930.5|19918.5|5
1741888070000|2025-03-13 17:47:50|19929.3|19917.3|19925.5|19913.5|19929.3|19917.3|19925.5|19913.5|25
1741888080000|2025-03-13 17:48:00|19925.9|19913.9|19924.3|19912.3|19928|19916|19924.3|19912.3|25
1741888090000|2025-03-13 17:48:10|19922.7|19910.7|19919.3|19907.3|19922.7|19910.7|19918|19906|41
1741888100000|2025-03-13 17:48:20|19920.2|19908.2|19919.3|19907.3|19920.5|19908.5|19918.4|19906.4|3
1741888110000|2025-03-13 17:48:30|19918.9|19906.9|19915.5|19903.5|19918.9|19906.9|19912.6|19900.6|25
1741888120000|2025-03-13 17:48:40|19914.3|19902.3|19915.5|19903.5|19916.8|19904.8|19914.3|19902.3|8
1741888130000|2025-03-13 17:48:50|19914.3|19902.3|19918|19906|19918|19906|19914.3|19902.3|21
1741888140000|2025-03-13 17:49:00|19916.8|19904.8|19913|19901|19916.8|19904.8|19913|19901|6
1741888150000|2025-03-13 17:49:10|19915.5|19903.5|19913|19901|19915.5|19903.5|19912.1|19900.1|64
1741888160000|2025-03-13 17:49:20|19913.4|19901.4|19913|19901|19915.5|19903.5|19913|19901|3
1741888170000|2025-03-13 17:49:30|19913.4|19901.4|19915.1|19903.1|19916.7|19904.7|19913|19901|59
1741888180000|2025-03-13 17:49:40|19914.2|19902.2|19918|19906|19920.5|19908.5|19914.2|19902.2|24
1741888190000|2025-03-13 17:49:50|19918.4|19906.4|19918.4|19906.4|19918.4|19906.4|19918|19906|12
1741888200000|2025-03-13 17:50:00|19919.2|19907.2|19913|19901|19919.2|19907.2|19911.7|19899.7|28
1741888210000|2025-03-13 17:50:10|19914.2|19902.2|19918|19906|19919.2|19907.2|19914.2|19902.2|16
1741888220000|2025-03-13 17:50:20|19919.2|19907.2|19925.5|19913.5|19925.5|19913.5|19918|19906|29
1741888230000|2025-03-13 17:50:30|19925.1|19913.1|19925.5|19913.5|19926.7|19914.7|19923|19911|33
1741888240000|2025-03-13 17:50:40|19925.8|19913.8|19923|19911|19926.7|19914.7|19923|19911|11
1741888250000|2025-03-13 17:50:50|19925.5|19913.5|19922.6|19910.6|19925.5|19913.5|19922.6|19910.6|40
1741888260000|2025-03-13 17:51:00|19921.7|19909.7|19923|19911|19923|19911|19920.5|19908.5|12
1741888270000|2025-03-13 17:51:10|19923.9|19911.9|19931.4|19919.4|19933|19921|19923.9|19911.9|11
1741888280000|2025-03-13 17:51:20|19930.1|19918.1|19929.8|19917.8|19930.1|19918.1|19928.9|19916.9|9
1741888290000|2025-03-13 17:51:30|19928.9|19916.9|19933|19921|19933|19921|19928.9|19916.9|17
1741888300000|2025-03-13 17:51:40|19933.9|19921.9|19935.5|19923.5|19935.5|19923.5|19933|19921|8
1741888310000|2025-03-13 17:51:50|||||||||1
1741888320000|2025-03-13 17:52:00|19936.4|19924.4|19937.6|19925.6|19938.5|19926.5|19935.1|19923.1|7
1741888330000|2025-03-13 17:52:10|19938.5|19926.5|19932.3|19920.3|19938.5|19926.5|19931.4|19919.4|36
1741888340000|2025-03-13 17:52:20|19932.6|19920.6|19933.9|19921.9|19933.9|19921.9|19929.8|19917.8|16
1741888350000|2025-03-13 17:52:30|19933|19921|19937.6|19925.6|19937.6|19925.6|19932.6|19920.6|2
1741888360000|2025-03-13 17:52:40|19936.7|19924.7|19938|19926|19938.9|19926.9|19933|19921|11
1741888370000|2025-03-13 17:52:50|19936.7|19924.7|19933|19921|19936.7|19924.7|19932.6|19920.6|11
1741888380000|2025-03-13 17:53:00|19932.6|19920.6|19930.5|19918.5|19933|19921|19930.5|19918.5|2
1741888390000|2025-03-13 17:53:10|19929.8|19917.8|19935.1|19923.1|19935.1|19923.1|19928.9|19916.9|25
1741888400000|2025-03-13 17:53:20|19934.8|19922.8|19932.6|19920.6|19935.1|19923.1|19932.6|19920.6|9
1741888410000|2025-03-13 17:53:30|19933|19921|19930.5|19918.5|19933|19921|19930.5|19918.5|5
1741888420000|2025-03-13 17:53:40|19930.1|19918.1|19930.5|19918.5|19930.5|19918.5|19930.1|19918.1|6
1741888430000|2025-03-13 17:53:50|19930.1|19918.1|19933|19921|19933|19921|19930.1|19918.1|25
1741888440000|2025-03-13 17:54:00|19932.6|19920.6|19930.5|19918.5|19932.6|19920.6|19930.5|19918.5|3
1741888450000|2025-03-13 17:54:10|19932.3|19920.3|19920.5|19908.5|19932.6|19920.6|19920.5|19908.5|56
1741888460000|2025-03-13 17:54:20|19921.7|19909.7|19920.8|19908.8|19923|19911|19920.5|19908.5|23
1741888470000|2025-03-13 17:54:30|19923|19911|19920.5|19908.5|19923|19911|19920.5|19908.5|19
1741888480000|2025-03-13 17:54:40|19920.8|19908.8|19923|19911|19924.2|19912.2|19919.2|19907.2|13
1741888490000|2025-03-13 17:54:50|19925.5|19913.5|19923|19911|19925.5|19913.5|19923|19911|9
1741888500000|2025-03-13 17:55:00|19919.6|19907.6|19920.6|19908.6|19923.1|19911.1|19919|19907|24
1741888510000|2025-03-13 17:55:10|19921.5|19909.5|19916.9|19904.9|19924|19912|19916.5|19904.5|25
1741888520000|2025-03-13 17:55:20|19917.8|19905.8|19913.1|19901.1|19917.8|19905.8|19910.6|19898.6|19
1741888530000|2025-03-13 17:55:30|19914|19902|19910.3|19898.3|19914|19902|19909.9|19897.9|21
1741888540000|2025-03-13 17:55:40|19909.4|19897.4|19908.1|19896.1|19911.2|19899.2|19908.1|19896.1|5
1741888550000|2025-03-13 17:55:50|19909.4|19897.4|19910.6|19898.6|19910.6|19898.6|19908.1|19896.1|13
1741888560000|2025-03-13 17:56:00|19909.7|19897.7|19904.4|19892.4|19909.7|19897.7|19904.4|19892.4|18
1741888570000|2025-03-13 17:56:10|19903.1|19891.1|19906.9|19894.9|19909.4|19897.4|19903.1|19891.1|18
1741888580000|2025-03-13 17:56:20|19905.6|19893.6|19911.9|19899.9|19911.9|19899.9|19904.7|19892.7|14
1741888590000|2025-03-13 17:56:30|19911.5|19899.5|19907.8|19895.8|19911.9|19899.9|19906.5|19894.5|37
1741888600000|2025-03-13 17:56:40|19906.9|19894.9|19904.4|19892.4|19907.8|19895.8|19904.2|19892.2|23
1741888610000|2025-03-13 17:56:50|19904|19892|19900.6|19888.6|19904|19892|19899|19887|37
1741888620000|2025-03-13 17:57:00|19899.4|19887.4|19899.4|19887.4|19900.6|19888.6|19898.1|19886.1|12
1741888630000|2025-03-13 17:57:10|19899|19887|19898.1|19886.1|19899.4|19887.4|19898.1|19886.1|6
1741888640000|2025-03-13 17:57:20|19895.6|19883.6|19896.9|19884.9|19898.1|19886.1|19894|19882|33
1741888650000|2025-03-13 17:57:30|19898.1|19886.1|19904.4|19892.4|19904.4|19892.4|19896.9|19884.9|31
1741888660000|2025-03-13 17:57:40|19904|19892|19899.4|19887.4|19904.4|19892.4|19899.4|19887.4|17
1741888670000|2025-03-13 17:57:50|19900.3|19888.3|19901.9|19889.9|19901.9|19889.9|19899.4|19887.4|22
1741888680000|2025-03-13 17:58:00|19903.1|19891.1|19909.4|19897.4|19911.9|19899.9|19903.1|19891.1|19
1741888690000|2025-03-13 17:58:10|19909|19897|19907.8|19895.8|19909.4|19897.4|19907.8|19895.8|3
1741888700000|2025-03-13 17:58:20|19906.9|19894.9|19906.9|19894.9|19906.9|19894.9|19906.5|19894.5|14
1741888710000|2025-03-13 17:58:30|19905.3|19893.3|19903.1|19891.1|19905.3|19893.3|19903.1|19891.1|1
1741888720000|2025-03-13 17:58:40|19905.6|19893.6|19905.6|19893.6|19905.6|19893.6|19904.4|19892.4|11
1741888730000|2025-03-13 17:58:50|19906.9|19894.9|19904.4|19892.4|19906.9|19894.9|19904|19892|19
1741888740000|2025-03-13 17:59:00|19905.3|19893.3|19913.1|19901.1|19913.1|19901.1|19905.3|19893.3|24
1741888750000|2025-03-13 17:59:10|19914.7|19902.7|19923.9|19911.9|19924.2|19912.2|19911.2|19899.2|125
1741888760000|2025-03-13 17:59:20|19924.2|19912.2|19935.3|19923.3|19935.3|19923.3|19923.9|19911.9|70
1741888770000|2025-03-13 17:59:30|19934.9|19922.9|19945.4|19933.4|19946.5|19934.5|19934|19922|380
1741888780000|2025-03-13 17:59:40|19946.3|19934.3|19943.8|19931.8|19946.3|19934.3|19939.5|19927.5|296
1741888790000|2025-03-13 17:59:50|19939.5|19927.5|19934.5|19922.5|19939.5|19927.5|19934.2|19922.2|207
1741888800000|2025-03-13 18:00:00|19934.7|19922.7|19936.3|19924.3|19936.3|19924.3|19934.7|19922.7|30
1741888810000|2025-03-13 18:00:10|19937.2|19925.2|19938.5|19926.5|19938.8|19926.8|19933.8|19921.8|43
1741888820000|2025-03-13 18:00:20|19938.8|19926.8|19938.8|19926.8|19943.8|19931.8|19938.8|19926.8|13
1741888830000|2025-03-13 18:00:30|19939.7|19927.7|19938.8|19926.8|19941.3|19929.3|19936.3|19924.3|26
1741888840000|2025-03-13 18:00:40|19939.7|19927.7|19939.7|19927.7|19941.3|19929.3|19938.8|19926.8|19
1741888850000|2025-03-13 18:00:50|19938.8|19926.8|19935.4|19923.4|19939.2|19927.2|19935.4|19923.4|6
1741888860000|2025-03-13 18:01:00|19932.9|19920.9|19935.4|19923.4|19935.4|19923.4|19931.3|19919.3|21
1741888870000|2025-03-13 18:01:10|19934.5|19922.5|19935.4|19923.4|19936.7|19924.7|19934.2|19922.2|4
1741888880000|2025-03-13 18:01:20|19935.8|19923.8|19935.8|19923.8|19937.9|19925.9|19935.4|19923.4|4
1741888890000|2025-03-13 18:01:30|19935.4|19923.4|19937.9|19925.9|19937.9|19925.9|19935.4|19923.4|0
1741888900000|2025-03-13 18:01:40|19938.8|19926.8|19940.4|19928.4|19940.4|19928.4|19938.8|19926.8|7
1741888910000|2025-03-13 18:01:50|19940.1|19928.1|19941.3|19929.3|19941.3|19929.3|19938.8|19926.8|3
1741888920000|2025-03-13 18:02:00|19940.4|19928.4|19945.4|19933.4|19945.4|19933.4|19939.2|19927.2|13
1741888930000|2025-03-13 18:02:10|19945.8|19933.8|19947.9|19935.9|19947.9|19935.9|19945.8|19933.8|3
1741888940000|2025-03-13 18:02:20|19947.6|19935.6|19943.8|19931.8|19947.9|19935.9|19942.6|19930.6|15
1741888950000|2025-03-13 18:02:30|19945.4|19933.4|19944.2|19932.2|19947.9|19935.9|19943.3|19931.3|17
1741888960000|2025-03-13 18:02:40|19943.3|19931.3|19947|19935|19947.9|19935.9|19943.3|19931.3|5
1741888970000|2025-03-13 18:02:50|19943.3|19931.3|19942.9|19930.9|19943.3|19931.3|19942.9|19930.9|5
1741888980000|2025-03-13 18:03:00|19943.3|19931.3|19943.3|19931.3|19944.2|19932.2|19942.9|19930.9|0
1741888990000|2025-03-13 18:03:10|19944.2|19932.2|19944.2|19932.2|19944.2|19932.2|19943.8|19931.8|5
1741889000000|2025-03-13 18:03:20|19943.8|19931.8|19943.8|19931.8|19945.1|19933.1|19943.8|19931.8|23
1741889020000|2025-03-13 18:03:40|19941.3|19929.3|19941.3|19929.3|19941.3|19929.3|19941.3|19929.3|12
1741889030000|2025-03-13 18:03:50|19941.7|19929.7|19947.6|19935.6|19947.6|19935.6|19941.7|19929.7|12
1741889040000|2025-03-13 18:04:00|19947.9|19935.9|19946.7|19934.7|19947.9|19935.9|19946.7|19934.7|6
1741889050000|2025-03-13 18:04:10|19946.3|19934.3|19944.5|19932.5|19946.3|19934.3|19944.2|19932.2|20
1741889060000|2025-03-13 18:04:20|19942.9|19930.9|19943.3|19931.3|19943.3|19931.3|19942.9|19930.9|24
1741889070000|2025-03-13 18:04:30|19944.2|19932.2|19944.5|19932.5|19944.5|19932.5|19942.9|19930.9|14
1741889080000|2025-03-13 18:04:40|19945.8|19933.8|19945.8|19933.8|19945.8|19933.8|19945.8|19933.8|13
1741889090000|2025-03-13 18:04:50|19945.4|19933.4|19946.1|19934.1|19948.3|19936.3|19945.4|19933.4|45
1741959000000|2025-03-14 13:30:00|19922.4|19910.4|19919.9|19907.9|19940.5|19928.5|19915.8|19903.8|99
1741959010000|2025-03-14 13:30:10|19919.6|19907.6|19910.7|19898.7|19920.1|19908.1|19908.5|19896.5|134
1741959020000|2025-03-14 13:30:20|19907.5|19895.5|19907.5|19895.5|19907.5|19895.5|19897.5|19885.5|46
1741959030000|2025-03-14 13:30:30|19906.5|19894.5|19888.7|19876.7|19906.5|19894.5|19886.2|19874.2|113
1741959040000|2025-03-14 13:30:40|19890.3|19878.3|19898.7|19886.7|19898.7|19886.7|19880.6|19868.6|50
1741959050000|2025-03-14 13:30:50|19899.4|19887.4|19885.5|19873.5|19899.4|19887.4|19883.7|19871.7|89
1741959060000|2025-03-14 13:31:00|19884.6|19872.6|19880.5|19868.5|19885.5|19873.5|19876.8|19864.8|99
1741959070000|2025-03-14 13:31:10|19881.4|19869.4|19882.9|19870.9|19896.7|19884.7|19881.4|19869.4|158
1741959080000|2025-03-14 13:31:20|19881.7|19869.7|19873.2|19861.2|19884.2|19872.2|19872.2|19860.2|59
1741959090000|2025-03-14 13:31:30|19872.2|19860.2|19863.8|19851.8|19881.6|19869.6|19863.8|19851.8|74
1741959100000|2025-03-14 13:31:40|19864.7|19852.7|19872.5|19860.5|19878.5|19866.5|19864.7|19852.7|62
1741959110000|2025-03-14 13:31:50|19871.2|19859.2|19860.3|19848.3|19871.2|19859.2|19859.7|19847.7|128
1741959120000|2025-03-14 13:32:00|19861.9|19849.9|19873.7|19861.7|19873.7|19861.7|19857.8|19845.8|43
1741959130000|2025-03-14 13:32:10|19873.4|19861.4|19877.2|19865.2|19883.4|19871.4|19873.4|19861.4|127
1741959140000|2025-03-14 13:32:20|19877.5|19865.5|19876.6|19864.6|19879.7|19867.7|19872.5|19860.5|24
1741959150000|2025-03-14 13:32:30|19877.5|19865.5|19891|19879|19893.2|19881.2|19873.7|19861.7|81
1741959160000|2025-03-14 13:32:40|19891.9|19879.9|19892.5|19880.5|19893.2|19881.2|19889.1|19877.1|49
1741959170000|2025-03-14 13:32:50|19892.1|19880.1|19892.1|19880.1|19894.6|19882.6|19890.9|19878.9|106
1741959180000|2025-03-14 13:33:00|19891.2|19879.2|19895.7|19883.7|19903.2|19891.2|19891.2|19879.2|81
1741959190000|2025-03-14 13:33:10|19896|19884|19893.2|19881.2|19896|19884|19889.7|19877.7|12
1741959200000|2025-03-14 13:33:20|19894.1|19882.1|19911|19899|19911|19899|19894.1|19882.1|39
1741959210000|2025-03-14 13:33:30|19911.9|19899.9|19923.5|19911.5|19924.4|19912.4|19911.9|19899.9|96
1741959220000|2025-03-14 13:33:40|19924.4|19912.4|19931|19919|19931|19919|19918.5|19906.5|27
1741959230000|2025-03-14 13:33:50|19929.7|19917.7|19923.2|19911.2|19930.7|19918.7|19923.2|19911.2|13
1741959240000|2025-03-14 13:34:00|19926.9|19914.9|19938.2|19926.2|19940.3|19928.3|19925.7|19913.7|14
1741959250000|2025-03-14 13:34:10|19937.8|19925.8|19953.5|19941.5|19953.5|19941.5|19937.8|19925.8|27
1741959260000|2025-03-14 13:34:20|19955.7|19943.7|19955.7|19943.7|19959.4|19947.4|19953.5|19941.5|25
1741959270000|2025-03-14 13:34:30|19956|19944|19948.5|19936.5|19956|19944|19948.5|19936.5|7
1741959280000|2025-03-14 13:34:40|19948.2|19936.2|19951.9|19939.9|19955.6|19943.6|19945.3|19933.3|14
1741959290000|2025-03-14 13:34:50|19950.3|19938.3|19967.8|19955.8|19967.8|19955.8|19950.3|19938.3|97
1741959300000|2025-03-14 13:35:00|19972.8|19960.8|19967.8|19955.8|19974.4|19962.4|19966.9|19954.9|64
1741959310000|2025-03-14 13:35:10|19967.5|19955.5|19973.5|19961.5|19974.4|19962.4|19964.7|19952.7|63
1741959320000|2025-03-14 13:35:20|19972.8|19960.8|19976|19964|19976.9|19964.9|19961|19949|11
1741959330000|2025-03-14 13:35:30|19974.7|19962.7|19964.1|19952.1|19974.7|19962.7|19964.1|19952.1|7
1741959340000|2025-03-14 13:35:40|19965.6|19953.6|19971.9|19959.9|19971.9|19959.9|19964.4|19952.4|10
1741959350000|2025-03-14 13:35:50|19973.1|19961.1|19974.4|19962.4|19978.1|19966.1|19973.1|19961.1|10
1741959360000|2025-03-14 13:36:00|19977.8|19965.8|19964.7|19952.7|19977.8|19965.8|19964.7|19952.7|12
1741959370000|2025-03-14 13:36:10|19963.1|19951.1|19961|19949|19963.5|19951.5|19959.4|19947.4|10
1741959380000|2025-03-14 13:36:20|19963.1|19951.1|19963.5|19951.5|19963.5|19951.5|19961|19949|5
1741959390000|2025-03-14 13:36:30|19963.1|19951.1|19966|19954|19966.9|19954.9|19960.3|19948.3|8
1741959400000|2025-03-14 13:36:40|19968.1|19956.1|19964.4|19952.4|19968.1|19956.1|19964.4|19952.4|10
1741959410000|2025-03-14 13:36:50|19965.3|19953.3|19961.9|19949.9|19968.1|19956.1|19961.9|19949.9|6
1741959420000|2025-03-14 13:37:00|19962.2|19950.2|19964.4|19952.4|19972.8|19960.8|19959.4|19947.4|18
1741959430000|2025-03-14 13:37:10|19967.1|19955.1|19965.3|19953.3|19969.6|19957.6|19965.3|19953.3|149
1741959440000|2025-03-14 13:37:20|19965|19953|19960|19948|19965.3|19953.3|19957.1|19945.1|5
1741959450000|2025-03-14 13:37:30|19958.7|19946.7|19955.3|19943.3|19959.6|19947.6|19955|19943|7
1741959460000|2025-03-14 13:37:40|19958.4|19946.4|19961.2|19949.2|19962.1|19950.1|19958.4|19946.4|75
1741959470000|2025-03-14 13:37:50|19960|19948|19952.1|19940.1|19960|19948|19952.1|19940.1|6
1741959480000|2025-03-14 13:38:00|19951.2|19939.2|19948.7|19936.7|19951.2|19939.2|19947.5|19935.5|12
1741959490000|2025-03-14 13:38:10|19947.8|19935.8|19953.7|19941.7|19953.7|19941.7|19947.8|19935.8|10
1741959500000|2025-03-14 13:38:20|19956.2|19944.2|19971.5|19959.5|19974.6|19962.6|19956.2|19944.2|25
1741959510000|2025-03-14 13:38:30|19967.8|19955.8|19962.1|19950.1|19969.6|19957.6|19961.2|19949.2|6
1741959520000|2025-03-14 13:38:40|19961.2|19949.2|19957.1|19945.1|19962.1|19950.1|19957.1|19945.1|12
1741959530000|2025-03-14 13:38:50|19958|19946|19955.3|19943.3|19960|19948|19955.3|19943.3|16
1741959540000|2025-03-14 13:39:00|19954|19942|19955.3|19943.3|19955.3|19943.3|19952.1|19940.1|10
1741959550000|2025-03-14 13:39:10|19956.2|19944.2|19955.9|19943.9|19956.2|19944.2|19955.9|19943.9|6
1741959560000|2025-03-14 13:39:20|19952.1|19940.1|19952.1|19940.1|19952.1|19940.1|19952.1|19940.1|2
1741959570000|2025-03-14 13:39:30|19950.9|19938.9|19952.1|19940.1|19952.1|19940.1|19947.1|19935.1|23
1741959580000|2025-03-14 13:39:40|19952.8|19940.8|19959.6|19947.6|19959.6|19947.6|19951.2|19939.2|11
1741959590000|2025-03-14 13:39:50|19960|19948|19960.3|19948.3|19962.8|19950.8|19957.1|19945.1|9
1741959600000|2025-03-14 13:40:00|19962.1|19950.1|19966.2|19954.2|19967.1|19955.1|19962.1|19950.1|37
1741959610000|2025-03-14 13:40:10|19965|19953|19967.5|19955.5|19967.5|19955.5|19961.2|19949.2|12
1741959620000|2025-03-14 13:40:20|19968.7|19956.7|19984.6|19972.6|19987.1|19975.1|19968.7|19956.7|12
1741959630000|2025-03-14 13:40:30|19985|19973|19988.4|19976.4|19988.4|19976.4|19982.1|19970.1|23
1741959640000|2025-03-14 13:40:40|19982.1|19970.1|19980.9|19968.9|19982.1|19970.1|19978.4|19966.4|7
1741959650000|2025-03-14 13:40:50|19978.7|19966.7|19985.9|19973.9|19985.9|19973.9|19978.7|19966.7|64
1741959660000|2025-03-14 13:41:00|19986.8|19974.8|19991.2|19979.2|19992.5|19980.5|19986.8|19974.8|110
1741959670000|2025-03-14 13:41:10|19992.1|19980.1|19978.7|19966.7|19993.7|19981.7|19978.7|19966.7|30
1741959680000|2025-03-14 13:41:20|19975.3|19963.3|19972.5|19960.5|19975.3|19963.3|19972.5|19960.5|9
1741959690000|2025-03-14 13:41:30|19972.8|19960.8|19962.4|19950.4|19974.6|19962.6|19959|19947|41
1741959700000|2025-03-14 13:41:40|19962.1|19950.1|19962.1|19950.1|19962.8|19950.8|19957.1|19945.1|12
1741959710000|2025-03-14 13:41:50|19959.9|19947.9|19959.6|19947.6|19959.9|19947.9|19957.8|19945.8|3
1741959720000|2025-03-14 13:42:00|19959.9|19947.9|19957.4|19945.4|19959.9|19947.9|19954.6|19942.6|21
1741959730000|2025-03-14 13:42:10|19957.8|19945.8|19947.8|19935.8|19957.8|19945.8|19946.2|19934.2|9
1741959740000|2025-03-14 13:42:20|19947.4|19935.4|19939.4|19927.4|19949.6|19937.6|19935.3|19923.3|46
1741959750000|2025-03-14 13:42:30|19940.3|19928.3|19949.9|19937.9|19951.5|19939.5|19940.3|19928.3|41
1741959760000|2025-03-14 13:42:40|19951.2|19939.2|19952.1|19940.1|19955.3|19943.3|19951.2|19939.2|23
1741959770000|2025-03-14 13:42:50|19950.9|19938.9|19945.3|19933.3|19950.9|19938.9|19943.7|19931.7|16
1741959780000|2025-03-14 13:43:00|19943.4|19931.4|19946.5|19934.5|19949.6|19937.6|19943.4|19931.4|22
1741959790000|2025-03-14 13:43:10|19942.8|19930.8|19944|19932|19945.3|19933.3|19941.5|19929.5|8
1741959800000|2025-03-14 13:43:20|19943.7|19931.7|19933.7|19921.7|19945.9|19933.9|19933.7|19921.7|62
1741959810000|2025-03-14 13:43:30|19932.8|19920.8|19940.3|19928.3|19940.3|19928.3|19930.3|19918.3|31
1741959820000|2025-03-14 13:43:40|19939.9|19927.9|19936.9|19924.9|19940.3|19928.3|19936.5|19924.5|16
1741959830000|2025-03-14 13:43:50|19936.5|19924.5|19950.3|19938.3|19951.2|19939.2|19936.5|19924.5|8
1741959840000|2025-03-14 13:44:00|19949.9|19937.9|19951.2|19939.2|19952.8|19940.8|19949.9|19937.9|34
1741959850000|2025-03-14 13:44:10|19952.1|19940.1|19942.8|19930.8|19952.1|19940.1|19939|19927|57
1741959860000|2025-03-14 13:44:20|19942.4|19930.4|19940.2|19928.2|19942.4|19930.4|19938.4|19926.4|53
1741959870000|2025-03-14 13:44:30|19941.4|19929.4|19937.3|19925.3|19942.3|19930.3|19937.3|19925.3|67
1741959880000|2025-03-14 13:44:40|19937|19925|19930.8|19918.8|19937|19925|19928.3|19916.3|27
1741959890000|2025-03-14 13:44:50|19929.8|19917.8|19932.3|19920.3|19932.3|19920.3|19928.3|19916.3|4
1741959900000|2025-03-14 13:45:00|19933.3|19921.3|19933.3|19921.3|19937|19925|19929.5|19917.5|23
1741959910000|2025-03-14 13:45:10|19931.7|19919.7|19929.5|19917.5|19933.3|19921.3|19929.2|19917.2|6
1741959920000|2025-03-14 13:45:20|19932.3|19920.3|19929.2|19917.2|19933.3|19921.3|19926.7|19914.7|6
1741959930000|2025-03-14 13:45:30|19929.5|19917.5|19924.8|19912.8|19932|19920|19922|19910|47
1741959940000|2025-03-14 13:45:40|19925.8|19913.8|19923.3|19911.3|19932.1|19920.1|19923.3|19911.3|101
1741959950000|2025-03-14 13:45:50|19923|19911|19920.8|19908.8|19923|19911|19919.6|19907.6|17
1741959960000|2025-03-14 13:46:00|19922.1|19910.1|19927.1|19915.1|19928|19916|19920.5|19908.5|19
1741959970000|2025-03-14 13:46:10|19927.4|19915.4|19925.8|19913.8|19928.3|19916.3|19923|19911|14
1741959980000|2025-03-14 13:46:20|19925.5|19913.5|19924.6|19912.6|19925.5|19913.5|19924.6|19912.6|2
1741959990000|2025-03-14 13:46:30|19925.5|19913.5|19918.3|19906.3|19928.3|19916.3|19917.1|19905.1|34
1741960000000|2025-03-14 13:46:40|19919.6|19907.6|19914.6|19902.6|19919.6|19907.6|19914.6|19902.6|9
1741960010000|2025-03-14 13:46:50|19915.5|19903.5|19922.1|19910.1|19931.8|19919.8|19915.5|19903.5|15
1741960020000|2025-03-14 13:47:00|19921.8|19909.8|19924.3|19912.3|19925.8|19913.8|19920.5|19908.5|20
1741960030000|2025-03-14 13:47:10|19923.3|19911.3|19922.1|19910.1|19923.3|19911.3|19922.1|19910.1|10
1741960040000|2025-03-14 13:47:20|19919.6|19907.6|19917.1|19905.1|19919.6|19907.6|19917.1|19905.1|1
1741960050000|2025-03-14 13:47:30|19917.4|19905.4|19920.5|19908.5|19921.8|19909.8|19917.4|19905.4|13
1741960060000|2025-03-14 13:47:40|19921.4|19909.4|19906.8|19894.8|19922.8|19910.8|19906.8|19894.8|57
1741960070000|2025-03-14 13:47:50|19907.1|19895.1|19909.6|19897.6|19909.6|19897.6|19907.1|19895.1|10
1741960080000|2025-03-14 13:48:00|19905.8|19893.8|19901.8|19889.8|19907.1|19895.1|19901.8|19889.8|17
1741960090000|2025-03-14 13:48:10|19900.8|19888.8|19909.6|19897.6|19910.8|19898.8|19900.8|19888.8|15
1741960100000|2025-03-14 13:48:20|19910.5|19898.5|19909.6|19897.6|19910.5|19898.5|19909.6|19897.6|6
1741960110000|2025-03-14 13:48:30|19908.7|19896.7|19903|19891|19908.7|19896.7|19903|19891|10
1741960120000|2025-03-14 13:48:40|19904.2|19892.2|19898.9|19886.9|19904.2|19892.2|19898.9|19886.9|67
1741960130000|2025-03-14 13:48:50|19899.2|19887.2|19898.9|19886.9|19899.2|19887.2|19896.4|19884.4|19
1741960140000|2025-03-14 13:49:00|19896.4|19884.4|19886.7|19874.7|19896.4|19884.4|19886.7|19874.7|42
1741960150000|2025-03-14 13:49:10|19887.7|19875.7|19881.7|19869.7|19888|19876|19881.7|19869.7|15
1741960160000|2025-03-14 13:49:20|19882.1|19870.1|19889.2|19877.2|19890.5|19878.5|19881.2|19869.2|18
1741960170000|2025-03-14 13:49:30|19890.2|19878.2|19893|19881|19895.2|19883.2|19889.6|19877.6|6
1741960180000|2025-03-14 13:49:40|19892.7|19880.7|19894.6|19882.6|19894.6|19882.6|19889.6|19877.6|35
1741960190000|2025-03-14 13:49:50|19896.2|19884.2|19899.6|19887.6|19899.6|19887.6|19896.2|19884.2|18
1741960200000|2025-03-14 13:50:00|19897.1|19885.1|19880.8|19868.8|19897.1|19885.1|19880.8|19868.8|7
1741960210000|2025-03-14 13:50:10|19882.1|19870.1|19885.8|19873.8|19889.2|19877.2|19882.1|19870.1|9
1741960220000|2025-03-14 13:50:20|19885.5|19873.5|19887.1|19875.1|19888.3|19876.3|19885.5|19873.5|33
1741960230000|2025-03-14 13:50:30|19888|19876|19898|19886|19898|19886|19888|19876|56
1741960240000|2025-03-14 13:50:40|19894.2|19882.2|19891.4|19879.4|19894.2|19882.2|19889.6|19877.6|36
1741960250000|2025-03-14 13:50:50|19884.6|19872.6|19886.7|19874.7|19886.7|19874.7|19884.2|19872.2|9
1741960260000|2025-03-14 13:51:00|19885.8|19873.8|19892.2|19880.2|19892.2|19880.2|19879.9|19867.9|39
1741960270000|2025-03-14 13:51:10|19893.1|19881.1|19896.8|19884.8|19898.1|19886.1|19893.1|19881.1|10
1741960280000|2025-03-14 13:51:20|19895.9|19883.9|19899.3|19887.3|19899.3|19887.3|19895.9|19883.9|6
1741960290000|2025-03-14 13:51:30|19896.8|19884.8|19887.5|19875.5|19896.8|19884.8|19887.5|19875.5|44
1741960300000|2025-03-14 13:51:40|19885|19873|19889.1|19877.1|19889.1|19877.1|19884.1|19872.1|32
1741960310000|2025-03-14 13:51:50|19890|19878|19885|19873|19890|19878|19884.1|19872.1|11
1741960320000|2025-03-14 13:52:00|19884.1|19872.1|19886.6|19874.6|19887.5|19875.5|19882.5|19870.5|7
1741960330000|2025-03-14 13:52:10|19887.5|19875.5|19884.1|19872.1|19887.8|19875.8|19882.5|19870.5|43
1741960340000|2025-03-14 13:52:20|19885|19873|19885.7|19873.7|19891|19879|19884.8|19872.8|24
1741960350000|2025-03-14 13:52:30|19885.3|19873.3|19889.4|19877.4|19889.4|19877.4|19884.4|19872.4|16
1741960360000|2025-03-14 13:52:40|19888.2|19876.2|19883.5|19871.5|19889.1|19877.1|19883.5|19871.5|7
1741960370000|2025-03-14 13:52:50|19884.4|19872.4|19891.2|19879.2|19891.2|19879.2|19880.7|19868.7|33
1741960380000|2025-03-14 13:53:00|19892.8|19880.8|19892.5|19880.5|19895|19883|19891.6|19879.6|6
1741960390000|2025-03-14 13:53:10|19895|19883|19895|19883|19895|19883|19892.5|19880.5|6
1741960400000|2025-03-14 13:53:20|19899.7|19887.7|19907.5|19895.5|19907.5|19895.5|19898.4|19886.4|27
1741960410000|2025-03-14 13:53:30|19905.9|19893.9|19908.4|19896.4|19908.4|19896.4|19905.9|19893.9|14
1741960420000|2025-03-14 13:53:40|19905.3|19893.3|19903.4|19891.4|19905.3|19893.3|19901.2|19889.2|2
1741960430000|2025-03-14 13:53:50|19905|19893|19905.9|19893.9|19906.6|19894.6|19905|19893|12
1741960440000|2025-03-14 13:54:00|19906.6|19894.6|19901.6|19889.6|19909.1|19897.1|19899.1|19887.1|24
1741960450000|2025-03-14 13:54:10|19900.9|19888.9|19921.2|19909.2|19921.2|19909.2|19900.9|19888.9|14
1741960460000|2025-03-14 13:54:20|19923.4|19911.4|19921.6|19909.6|19925|19913|19919.7|19907.7|19
1741960470000|2025-03-14 13:54:30|19922.5|19910.5|19910.7|19898.7|19922.5|19910.5|19906.3|19894.3|40
1741960480000|2025-03-14 13:54:40|19912.2|19900.2|19901.9|19889.9|19912.2|19900.2|19901.9|19889.9|8
1741960490000|2025-03-14 13:54:50|19904.1|19892.1|19899.1|19887.1|19904.1|19892.1|19899.1|19887.1|3
1741960500000|2025-03-14 13:55:00|19900.1|19888.1|19908.6|19896.6|19908.6|19896.6|19900.1|19888.1|26
1741960510000|2025-03-14 13:55:10|19909.5|19897.5|19911.7|19899.7|19911.7|19899.7|19908.6|19896.6|20
1741960520000|2025-03-14 13:55:20|19912.6|19900.6|19912.2|19900.2|19912.6|19900.6|19907.6|19895.6|29
1741960530000|2025-03-14 13:55:30|19912.9|19900.9|19917.2|19905.2|19917.6|19905.6|19912.9|19900.9|7
1741960540000|2025-03-14 13:55:40|19913.8|19901.8|19920.4|19908.4|19920.4|19908.4|19913.8|19901.8|11
1741960550000|2025-03-14 13:55:50|19920.8|19908.8|19926.7|19914.7|19926.7|19914.7|19920.4|19908.4|15
1741960560000|2025-03-14 13:56:00|19925.7|19913.7|19924.5|19912.5|19928.8|19916.8|19924.5|19912.5|8
1741960570000|2025-03-14 13:56:10|19924.2|19912.2|19927.6|19915.6|19927.6|19915.6|19924.2|19912.2|0
1741960580000|2025-03-14 13:56:20|19929.4|19917.4|19932.2|19920.2|19936|19924|19929.4|19917.4|17
1741960590000|2025-03-14 13:56:30|19933.5|19921.5|19929.7|19917.7|19933.5|19921.5|19928.8|19916.8|3
1741960600000|2025-03-14 13:56:40|19928.5|19916.5|19922.2|19910.2|19928.5|19916.5|19919.7|19907.7|6
1741960610000|2025-03-14 13:56:50|19921.3|19909.3|19922.2|19910.2|19923.2|19911.2|19921.3|19909.3|8
1741960620000|2025-03-14 13:57:00|19921.3|19909.3|19923.5|19911.5|19924.7|19912.7|19921|19909|15
1741960630000|2025-03-14 13:57:10|19923.2|19911.2|19919.7|19907.7|19923.2|19911.2|19918.8|19906.8|9
1741960640000|2025-03-14 13:57:20|19918.5|19906.5|19916.3|19904.3|19918.8|19906.8|19916|19904|3
1741960650000|2025-03-14 13:57:30|19914.5|19902.5|19916.3|19904.3|19917.2|19905.2|19913.8|19901.8|13
1741960660000|2025-03-14 13:57:40|19914.7|19902.7|19914.2|19902.2|19915.1|19903.1|19913.8|19901.8|17
1741960670000|2025-03-14 13:57:50|19913.8|19901.8|19916.3|19904.3|19916.3|19904.3|19913.8|19901.8|7
1741960680000|2025-03-14 13:58:00|19916|19904|19909.7|19897.7|19916|19904|19906.9|19894.9|37
1741960690000|2025-03-14 13:58:10|19909.4|19897.4|19910.6|19898.6|19912.2|19900.2|19908.5|19896.5|11
1741960700000|2025-03-14 13:58:20|19910.3|19898.3|19910.3|19898.3|19913.1|19901.1|19908.5|19896.5|10
1741960710000|2025-03-14 13:58:30|19911.6|19899.6|19909.1|19897.1|19912.5|19900.5|19907.8|19895.8|4
1741960720000|2025-03-14 13:58:40|19908.7|19896.7|19908.1|19896.1|19908.7|19896.7|19904.4|19892.4|36
1741960730000|2025-03-14 13:58:50|19907.2|19895.2|19909.7|19897.7|19909.7|19897.7|19907.2|19895.2|7
1741960740000|2025-03-14 13:59:00|19909.4|19897.4|19911.9|19899.9|19913.1|19901.1|19909.4|19897.4|20
1741960750000|2025-03-14 13:59:10|19912.8|19900.8|19912.8|19900.8|19912.8|19900.8|19910.3|19898.3|3
1741960760000|2025-03-14 13:59:20|19912.5|19900.5|19916.2|19904.2|19916.2|19904.2|19911.6|19899.6|9
1741960770000|2025-03-14 13:59:30|19919.1|19907.1|19915|19903|19919.1|19907.1|19913.7|19901.7|9
1741960780000|2025-03-14 13:59:40|19914.1|19902.1|19916.2|19904.2|19916.2|19904.2|19912.8|19900.8|1
1741960790000|2025-03-14 13:59:50|19915|19903|19917.2|19905.2|19920.3|19908.3|19915|19903|60
1741960800000|2025-03-14 14:00:00|19916.9|19904.9|19911.3|19899.3|19916.9|19904.9|19909.1|19897.1|88
1741960810000|2025-03-14 14:00:10|19910.1|19898.1|19915.1|19903.1|19915.1|19903.1|19910.1|19898.1|2
1741960820000|2025-03-14 14:00:20|19914.7|19902.7|19914.7|19902.7|19919.4|19907.4|19913.1|19901.1|12
1741960830000|2025-03-14 14:00:30|19915.1|19903.1|19916.9|19904.9|19919.7|19907.7|19915.1|19903.1|3
1741960840000|2025-03-14 14:00:40|19917.8|19905.8|19921.9|19909.9|19921.9|19909.9|19917.8|19905.8|3
1741960850000|2025-03-14 14:00:50|19924.1|19912.1|19923.5|19911.5|19927.8|19915.8|19921|19909|7
1741960860000|2025-03-14 14:01:00|19923.1|19911.1|19919.4|19907.4|19924.4|19912.4|19918.5|19906.5|11
1741960870000|2025-03-14 14:01:10|19920.3|19908.3|19925.3|19913.3|19926.5|19914.5|19920.3|19908.3|16
1741960880000|2025-03-14 14:01:20|19924|19912|19921.5|19909.5|19924|19912|19920.6|19908.6|2
1741960890000|2025-03-14 14:01:30|19919.7|19907.7|19921|19909|19923.1|19911.1|19918.5|19906.5|2
1741960900000|2025-03-14 14:01:40|19919.7|19907.7|19927.8|19915.8|19927.8|19915.8|19919.7|19907.7|3
1741960910000|2025-03-14 14:01:50|19926.9|19914.9|19926.5|19914.5|19927.8|19915.8|19926.5|19914.5|1
1741960920000|2025-03-14 14:02:00|19926.9|19914.9|19924|19912|19926.9|19914.9|19924|19912|8
1741960930000|2025-03-14 14:02:10|19923.7|19911.7|19924|19912|19925|19913|19922.8|19910.8|6
1741960940000|2025-03-14 14:02:20|19925.9|19913.9|19927.5|19915.5|19927.8|19915.8|19925.9|19913.9|3
1741960950000|2025-03-14 14:02:30|19928.1|19916.1|19930|19918|19930.3|19918.3|19927.8|19915.8|5
1741960960000|2025-03-14 14:02:40|19929.3|19917.3|19927.5|19915.5|19929.3|19917.3|19927.5|19915.5|2
1741960970000|2025-03-14 14:02:50|19927.1|19915.1|19922.8|19910.8|19927.5|19915.5|19921.5|19909.5|6
1741960980000|2025-03-14 14:03:00|19921.9|19909.9|19922.8|19910.8|19922.8|19910.8|19921.5|19909.5|6
1741960990000|2025-03-14 14:03:10|19921.9|19909.9|19928.1|19916.1|19928.1|19916.1|19921.9|19909.9|2
1741961000000|2025-03-14 14:03:20|19929|19917|19934.6|19922.6|19935|19923|19929|19917|5
1741961010000|2025-03-14 14:03:30|19929|19917|19925.3|19913.3|19929|19917|19925.3|19913.3|2
1741961020000|2025-03-14 14:03:40|19923.1|19911.1|19917.8|19905.8|19923.1|19911.1|19917.8|19905.8|2
1741961030000|2025-03-14 14:03:50|19915.3|19903.3|19914|19902|19915.6|19903.6|19911.9|19899.9|9
1741961040000|2025-03-14 14:04:00|19914.4|19902.4|19915.3|19903.3|19916.5|19904.5|19914.4|19902.4|4
1741961050000|2025-03-14 14:04:10|19913.7|19901.7|19912.8|19900.8|19913.7|19901.7|19912.1|19900.1|3
1741961060000|2025-03-14 14:04:20|19912.4|19900.4|19912.4|19900.4|19913.7|19901.7|19911.9|19899.9|0
1741961070000|2025-03-14 14:04:30|19913.4|19901.4|19912.1|19900.1|19913.7|19901.7|19912.1|19900.1|2
1741961080000|2025-03-14 14:04:40|19910.3|19898.3|19913.7|19901.7|19914.6|19902.6|19908.7|19896.7|12
1741961090000|2025-03-14 14:04:50|19913.4|19901.4|19918.7|19906.7|19918.7|19906.7|19912.1|19900.1|6
1741961100000|2025-03-14 14:05:00|19918.4|19906.4|19916.2|19904.2|19924.6|19912.6|19916.2|19904.2|18
1741961110000|2025-03-14 14:05:10|19917.1|19905.1|19917.1|19905.1|19921.2|19909.2|19915.9|19903.9|6
1741961120000|2025-03-14 14:05:20|19918.4|19906.4|19918.4|19906.4|19918.7|19906.7|19916.2|19904.2|2
1741961130000|2025-03-14 14:05:30|19917.1|19905.1|19908.4|19896.4|19918.4|19906.4|19908.4|19896.4|10
1741961140000|2025-03-14 14:05:40|19908.7|19896.7|19909.6|19897.6|19909.6|19897.6|19906.2|19894.2|2
1741961150000|2025-03-14 14:05:50|19911.4|19899.4|19909.6|19897.6|19912.1|19900.1|19909.6|19897.6|3
1741961160000|2025-03-14 14:06:00|19908.7|19896.7|19906.2|19894.2|19909.6|19897.6|19905.3|19893.3|16
1741961170000|2025-03-14 14:06:10|19905.3|19893.3|19907.1|19895.1|19907.1|19895.1|19905.3|19893.3|21
1741961180000|2025-03-14 14:06:20|19907.4|19895.4|19908.7|19896.7|19909|19897|19907.4|19895.4|4
1741961190000|2025-03-14 14:06:30|19912.4|19900.4|19917.4|19905.4|19917.4|19905.4|19912.4|19900.4|7
1741961200000|2025-03-14 14:06:40|19917.8|19905.8|19915.9|19903.9|19917.8|19905.8|19914.9|19902.9|2
1741961210000|2025-03-14 14:06:50|19914.3|19902.3|19911.8|19899.8|19914.6|19902.6|19911.8|19899.8|2
1741961220000|2025-03-14 14:07:00|19912.1|19900.1|19911.8|19899.8|19914.6|19902.6|19911.8|19899.8|13
1741961230000|2025-03-14 14:07:10|19912.1|19900.1|19909.6|19897.6|19912.1|19900.1|19909.6|19897.6|2
1741961240000|2025-03-14 14:07:20|19910.5|19898.5|19914.6|19902.6|19914.6|19902.6|19910.5|19898.5|11
1741961250000|2025-03-14 14:07:30|19916.4|19904.4|19915.5|19903.5|19916.4|19904.4|19914.3|19902.3|2
1741961260000|2025-03-14 14:07:40|19915.2|19903.2|19921.4|19909.4|19921.4|19909.4|19914.3|19902.3|15
1741961270000|2025-03-14 14:07:50|19920.5|19908.5|19923.3|19911.3|19925.5|19913.5|19920.5|19908.5|13
1741961280000|2025-03-14 14:08:00|19925.2|19913.2|19923.9|19911.9|19925.2|19913.2|19923.9|19911.9|7
1741961290000|2025-03-14 14:08:10|19921.8|19909.8|19922.7|19910.7|19925.2|19913.2|19921.8|19909.8|0
1741961300000|2025-03-14 14:08:20|19923|19911|19922.7|19910.7|19923.9|19911.9|19920.5|19908.5|0
1741961310000|2025-03-14 14:08:30|19923.9|19911.9|19926.8|19914.8|19926.8|19914.8|19921.4|19909.4|5
1741961320000|2025-03-14 14:08:40|19925.5|19913.5|19922.3|19910.3|19928.9|19916.9|19922.3|19910.3|6
1741961330000|2025-03-14 14:08:50|19923.6|19911.6|19918.3|19906.3|19923.6|19911.6|19918.3|19906.3|2
1741961340000|2025-03-14 14:09:00|19918.9|19906.9|19911.4|19899.4|19919.8|19907.8|19911.1|19899.1|62
1741961350000|2025-03-14 14:09:10|19911.1|19899.1|19911.4|19899.4|19911.4|19899.4|19911.1|19899.1|0
1741961360000|2025-03-14 14:09:20|19913.3|19901.3|19917.3|19905.3|19917.3|19905.3|19912.3|19900.3|9
1741961370000|2025-03-14 14:09:30|19918.6|19906.6|19913.6|19901.6|19918.6|19906.6|19913.6|19901.6|5
1741961380000|2025-03-14 14:09:40|19912.7|19900.7|19912|19900|19913.6|19901.6|19912|19900|47
1741961390000|2025-03-14 14:09:50|19910.7|19898.7|19910.4|19898.4|19910.7|19898.7|19905.7|19893.7|14
1741961400000|2025-03-14 14:10:00|19910.7|19898.7|19915.7|19903.7|19915.7|19903.7|19910.7|19898.7|9
1741961410000|2025-03-14 14:10:10|19916.1|19904.1|19920.1|19908.1|19920.1|19908.1|19916.1|19904.1|6
1741961420000|2025-03-14 14:10:20|19919.2|19907.2|19920.7|19908.7|19920.7|19908.7|19919.2|19907.2|8
1741961430000|2025-03-14 14:10:30|19921.7|19909.7|19925.4|19913.4|19927.6|19915.6|19921.3|19909.3|8
1741961440000|2025-03-14 14:10:40|19922.9|19910.9|19924.4|19912.4|19925.4|19913.4|19922.9|19910.9|4
1741961450000|2025-03-14 14:10:50|19922.6|19910.6|19921.3|19909.3|19922.9|19910.9|19921.3|19909.3|2
1741961460000|2025-03-14 14:11:00|19920.1|19908.1|19918.2|19906.2|19920.1|19908.1|19916.4|19904.4|22
1741961470000|2025-03-14 14:11:10|19917|19905|19917.3|19905.3|19917.3|19905.3|19917|19905|5
1741961480000|2025-03-14 14:11:20|19918.6|19906.6|19918.6|19906.6|19922.3|19910.3|19918.6|19906.6|26
1741961490000|2025-03-14 14:11:30|19918.9|19906.9|19923.2|19911.2|19923.2|19911.2|19918.9|19906.9|2
1741961500000|2025-03-14 14:11:40|19922.3|19910.3|19927.3|19915.3|19927.7|19915.7|19917|19905|59
1741961510000|2025-03-14 14:11:50|19928.2|19916.2|19927.3|19915.3|19928.2|19916.2|19927.3|19915.3|0
1741961520000|2025-03-14 14:12:00|19926.4|19914.4|19926.4|19914.4|19926.4|19914.4|19926.1|19914.1|8
1741961530000|2025-03-14 14:12:10|19927.3|19915.3|19918.9|19906.9|19927.3|19915.3|19918.9|19906.9|3
1741961540000|2025-03-14 14:12:20|19919.8|19907.8|19923.2|19911.2|19923.6|19911.6|19919.8|19907.8|8
1741961550000|2025-03-14 14:12:30|19921.1|19909.1|19923.6|19911.6|19923.6|19911.6|19921.1|19909.1|2
1741961560000|2025-03-14 14:12:40|19927.3|19915.3|19925.7|19913.7|19927.3|19915.3|19924.8|19912.8|3
1741961570000|2025-03-14 14:12:50|19924.5|19912.5|19926.1|19914.1|19928.6|19916.6|19924.5|19912.5|5
1741961580000|2025-03-14 14:13:00|19925.4|19913.4|19920.7|19908.7|19925.4|19913.4|19920.7|19908.7|7
1741961590000|2025-03-14 14:13:10|19919.5|19907.5|19920.7|19908.7|19920.7|19908.7|19919.5|19907.5|1
1741961600000|2025-03-14 14:13:20|19918.6|19906.6|19920.7|19908.7|19920.7|19908.7|19916.1|19904.1|6
1741961610000|2025-03-14 14:13:30|19922.6|19910.6|19923.6|19911.6|19923.6|19911.6|19922.6|19910.6|3
1741961620000|2025-03-14 14:13:40|19923.2|19911.2|19924.5|19912.5|19924.5|19912.5|19919.8|19907.8|3
1741961630000|2025-03-14 14:13:50|19922.3|19910.3|19925.7|19913.7|19925.7|19913.7|19922.3|19910.3|3
1741961640000|2025-03-14 14:14:00|19928.2|19916.2|19927|19915|19928.2|19916.2|19925.7|19913.7|4
1741961650000|2025-03-14 14:14:10|19927.9|19915.9|19922|19910|19928.2|19916.2|19922|19910|8
1741961660000|2025-03-14 14:14:20|19922.3|19910.3|19923.8|19911.8|19924.1|19912.1|19920.4|19908.4|5
1741961670000|2025-03-14 14:14:30|19924.1|19912.1|19926.6|19914.6|19926.6|19914.6|19924.1|19912.1|2
1741961680000|2025-03-14 14:14:40|19926.3|19914.3|19920.7|19908.7|19926.3|19914.3|19920.4|19908.4|3
1741961690000|2025-03-14 14:14:50|19921.6|19909.6|19923.8|19911.8|19923.8|19911.8|19921.3|19909.3|1
1741961700000|2025-03-14 14:15:00|19923.5|19911.5|19922.6|19910.6|19923.8|19911.8|19919.1|19907.1|6
1741961710000|2025-03-14 14:15:10|19924.1|19912.1|19924.1|19912.1|19925.1|19913.1|19923.8|19911.8|9
1741961720000|2025-03-14 14:15:20|19925.1|19913.1|19927.6|19915.6|19927.6|19915.6|19923.8|19911.8|7
1741961730000|2025-03-14 14:15:30|19927.9|19915.9|19922.9|19910.9|19927.9|19915.9|19922.9|19910.9|3
1741961740000|2025-03-14 14:15:40|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|0
1741961750000|2025-03-14 14:15:50|19918.8|19906.8|19920.7|19908.7|19920.7|19908.7|19917.9|19905.9|2
1741961760000|2025-03-14 14:16:00|19920.4|19908.4|19916.6|19904.6|19920.7|19908.7|19915.4|19903.4|19
1741961770000|2025-03-14 14:16:10|19916.3|19904.3|19918.8|19906.8|19918.8|19906.8|19916.3|19904.3|4
1741961780000|2025-03-14 14:16:20|19917.9|19905.9|19917.9|19905.9|19918.8|19906.8|19917.9|19905.9|2
1741961790000|2025-03-14 14:16:30|19917.6|19905.6|19917.9|19905.9|19920.1|19908.1|19917.6|19905.6|17
1741961800000|2025-03-14 14:16:40|19920|19908|19920|19908|19923.8|19911.8|19920|19908|1
1741961810000|2025-03-14 14:16:50|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|5
1741961820000|2025-03-14 14:17:00|19917.5|19905.5|19921.3|19909.3|19921.3|19909.3|19915.7|19903.7|9
1741961830000|2025-03-14 14:17:10|19920|19908|19921.6|19909.6|19921.6|19909.6|19920|19908|0
1741961840000|2025-03-14 14:17:20|19922.5|19910.5|19915.4|19903.4|19922.5|19910.5|19915.4|19903.4|2
1741961850000|2025-03-14 14:17:30|19915|19903|19915|19903|19915|19903|19914.1|19902.1|1
1741961860000|2025-03-14 14:17:40|19917.9|19905.9|19915|19903|19917.9|19905.9|19913.2|19901.2|5
1741961870000|2025-03-14 14:17:50|19914.1|19902.1|19920|19908|19920|19908|19914.1|19902.1|7
1741961880000|2025-03-14 14:18:00|19921.3|19909.3|19920|19908|19921.3|19909.3|19920|19908|8
1741961890000|2025-03-14 14:18:10|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|2
1741961900000|2025-03-14 14:18:20|19919.1|19907.1|19926.6|19914.6|19927|19915|19919.1|19907.1|6
1741961910000|2025-03-14 14:18:30|19927|19915|19926.6|19914.6|19927|19915|19926.6|19914.6|0
1741961920000|2025-03-14 14:18:40|19925.4|19913.4|19925.4|19913.4|19925.4|19913.4|19925|19913|1
1741961930000|2025-03-14 14:18:50|19922.9|19910.9|19922.9|19910.9|19922.9|19910.9|19922.9|19910.9|5
1741961940000|2025-03-14 14:19:00|19925.4|19913.4|19922.9|19910.9|19925.7|19913.7|19922.9|19910.9|4
1741961950000|2025-03-14 14:19:10|19925.4|19913.4|19924.7|19912.7|19925.4|19913.4|19922.5|19910.5|7
1741961960000|2025-03-14 14:19:20|19925.6|19913.6|19924.7|19912.7|19926|19914|19924.7|19912.7|1
1741961970000|2025-03-14 14:19:30|19925|19913|19925|19913|19925|19913|19925|19913|0
1741961980000|2025-03-14 14:19:40|19924.7|19912.7|19918.5|19906.5|19926|19914|19917.5|19905.5|2
1741961990000|2025-03-14 14:19:50|19917.5|19905.5|19917.5|19905.5|19917.5|19905.5|19917.5|19905.5|2
1741962000000|2025-03-14 14:20:00|19920|19908|19913.5|19901.5|19920|19908|19912.5|19900.5|37
1741962010000|2025-03-14 14:20:10|19913.4|19901.4|19913.4|19901.4|19913.4|19901.4|19913.4|19901.4|0
1741962020000|2025-03-14 14:20:20|19914.4|19902.4|19916.9|19904.9|19916.9|19904.9|19914.4|19902.4|3
1741962030000|2025-03-14 14:20:30|19917.5|19905.5|19917.2|19905.2|19919.4|19907.4|19917.2|19905.2|3
1741962040000|2025-03-14 14:20:40|19918.1|19906.1|19919.4|19907.4|19920.6|19908.6|19917.2|19905.2|12
1741962050000|2025-03-14 14:20:50|19919.7|19907.7|19920.6|19908.6|19921.9|19909.9|19917.2|19905.2|17
1741962060000|2025-03-14 14:21:00|19919.7|19907.7|19918.4|19906.4|19920.9|19908.9|19917.5|19905.5|7
1741962070000|2025-03-14 14:21:10|19919.7|19907.7|19923.1|19911.1|19924.7|19912.7|19919.7|19907.7|2
1741962080000|2025-03-14 14:21:20|19923.4|19911.4|19924.4|19912.4|19924.4|19912.4|19923.4|19911.4|2
1741962090000|2025-03-14 14:21:30|19924.7|19912.7|19923.4|19911.4|19925.6|19913.6|19923.4|19911.4|5
1741962100000|2025-03-14 14:21:40|19924.4|19912.4|19924.4|19912.4|19924.4|19912.4|19924.4|19912.4|0
1741962110000|2025-03-14 14:21:50|||||||||1
1741962120000|2025-03-14 14:22:00|19926.9|19914.9|19929.4|19917.4|19931.9|19919.9|19925.9|19913.9|15
1741962130000|2025-03-14 14:22:10|19928.4|19916.4|19928.1|19916.1|19931.2|19919.2|19926.9|19914.9|6
1741962140000|2025-03-14 14:22:20|19926.9|19914.9|19924.7|19912.7|19927.5|19915.5|19924.7|19912.7|5
1741962150000|2025-03-14 14:22:30|19925|19913|19925.6|19913.6|19925.9|19913.9|19925|19913|0
1741962160000|2025-03-14 14:22:40|19925.9|19913.9|19924.7|19912.7|19925.9|19913.9|19924.4|19912.4|2
1741962180000|2025-03-14 14:23:00|19916.3|19904.3|19914.7|19902.7|19916.3|19904.3|19914.7|19902.7|7
1741962190000|2025-03-14 14:23:10|19913.4|19901.4|19913.4|19901.4|19913.4|19901.4|19913.4|19901.4|1
1741962200000|2025-03-14 14:23:20|19913.1|19901.1|19913.4|19901.4|19913.4|19901.4|19913.1|19901.1|2
1741962210000|2025-03-14 14:23:30|19912.5|19900.5|19908.4|19896.4|19912.5|19900.5|19908.4|19896.4|2
1741962220000|2025-03-14 14:23:40|19909.4|19897.4|19908.8|19896.8|19914.7|19902.7|19908.8|19896.8|14
1741962230000|2025-03-14 14:23:50|19909.7|19897.7|19909.7|19897.7|19910|19898|19907.5|19895.5|6
1741962240000|2025-03-14 14:24:00|19910|19898|19910|19898|19910|19898|19909.7|19897.7|6
1741962250000|2025-03-14 14:24:10|19910.9|19898.9|19898.4|19886.4|19910.9|19898.9|19898.4|19886.4|7
1741962260000|2025-03-14 14:24:20|19900.3|19888.3|19900|19888|19904.7|19892.7|19899.7|19887.7|5
1741962270000|2025-03-14 14:24:30|19899.7|19887.7|19902.5|19890.5|19902.5|19890.5|19898.8|19886.8|2
1741962280000|2025-03-14 14:24:40|19901.3|19889.3|19902.5|19890.5|19902.5|19890.5|19900|19888|8
1741962290000|2025-03-14 14:24:50|19903.8|19891.8|19907.5|19895.5|19907.5|19895.5|19903.8|19891.8|1
1741962300000|2025-03-14 14:25:00|19908.4|19896.4|19902.2|19890.2|19909|19897|19902.2|19890.2|12
1741962310000|2025-03-14 14:25:10|19901.8|19889.8|19902.5|19890.5|19902.5|19890.5|19901.8|19889.8|7
1741962320000|2025-03-14 14:25:20|19902.2|19890.2|19905.6|19893.6|19905.6|19893.6|19902.2|19890.2|3
1741962330000|2025-03-14 14:25:30|19906.3|19894.3|19908.4|19896.4|19908.8|19896.8|19905.6|19893.6|3
1741962340000|2025-03-14 14:25:40|19908.1|19896.1|19908.1|19896.1|19909.7|19897.7|19908.1|19896.1|1
1741962350000|2025-03-14 14:25:50|19903.4|19891.4|19899.7|19887.7|19903.4|19891.4|19898.8|19886.8|8
1741962360000|2025-03-14 14:26:00|19903.4|19891.4|19904.3|19892.3|19905.9|19893.9|19903.4|19891.4|8
1741962370000|2025-03-14 14:26:10|19903.4|19891.4|19902.2|19890.2|19904.3|19892.3|19902.2|19890.2|4
1741962380000|2025-03-14 14:26:20|19901.8|19889.8|19904.3|19892.3|19904.3|19892.3|19901.3|19889.3|2
1741962390000|2025-03-14 14:26:30|19903.4|19891.4|19904.3|19892.3|19904.3|19892.3|19900.9|19888.9|2
1741962400000|2025-03-14 14:26:40|19904|19892|19908.1|19896.1|19909.3|19897.3|19904|19892|5
1741962410000|2025-03-14 14:26:50|19907.8|19895.8|19908.1|19896.1|19908.1|19896.1|19906.8|19894.8|1
1741962420000|2025-03-14 14:27:00|19903.1|19891.1|19898.4|19886.4|19904|19892|19898.4|19886.4|10
1741962430000|2025-03-14 14:27:10|19899.7|19887.7|19902.2|19890.2|19903.1|19891.1|19899.3|19887.3|3
1741962440000|2025-03-14 14:27:20|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|19904.3|19892.3|2
1741962450000|2025-03-14 14:27:30|19903.4|19891.4|19903.1|19891.1|19904.3|19892.3|19901.8|19889.8|2
1741962460000|2025-03-14 14:27:40|19904.3|19892.3|19903.1|19891.1|19904.3|19892.3|19903.1|19891.1|1
1741962470000|2025-03-14 14:27:50|19902.7|19890.7|19902.2|19890.2|19902.7|19890.7|19901.8|19889.8|1
1741962480000|2025-03-14 14:28:00|19903.1|19891.1|19905.6|19893.6|19906.8|19894.8|19903.1|19891.1|13
1741962490000|2025-03-14 14:28:10|19899.3|19887.3|19897.5|19885.5|19899.3|19887.3|19897.5|19885.5|34
1741962500000|2025-03-14 14:28:20|19898.4|19886.4|19899.3|19887.3|19899.3|19887.3|19898.4|19886.4|4
1741962510000|2025-03-14 14:28:30|19902.2|19890.2|19902.2|19890.2|19904.7|19892.7|19902.2|19890.2|14
1741962520000|2025-03-14 14:28:40|19902.5|19890.5|19902.2|19890.2|19903.1|19891.1|19899.7|19887.7|1
1741962530000|2025-03-14 14:28:50|19901.3|19889.3|19902.2|19890.2|19902.2|19890.2|19900.6|19888.6|1
1741962540000|2025-03-14 14:29:00|19903.4|19891.4|19904.3|19892.3|19904.3|19892.3|19902.2|19890.2|5
1741962550000|2025-03-14 14:29:10|19903.4|19891.4|19903.4|19891.4|19903.4|19891.4|19903.4|19891.4|26
1741962560000|2025-03-14 14:29:20|19899.7|19887.7|19899.7|19887.7|19900|19888|19898.7|19886.7|1
1741962570000|2025-03-14 14:29:30|19900.9|19888.9|19902.2|19890.2|19903.4|19891.4|19900.9|19888.9|1
1741962580000|2025-03-14 14:29:40|19900|19888|19903.4|19891.4|19904.3|19892.3|19898.4|19886.4|7
1741962590000|2025-03-14 14:29:50|19905|19893|19888.7|19876.7|19906.2|19894.2|19888.7|19876.7|22
1741962600000|2025-03-14 14:30:00|19885|19873|19881.2|19869.2|19885|19873|19878.7|19866.7|24
1741962610000|2025-03-14 14:30:10|19882.5|19870.5|19880|19868|19883.7|19871.7|19880|19868|5
1741962620000|2025-03-14 14:30:20|19877.2|19865.2|19878.1|19866.1|19879.3|19867.3|19877.2|19865.2|4
1741962630000|2025-03-14 14:30:30|19875.9|19863.9|19877.5|19865.5|19879.7|19867.7|19875|19863|38
1741962640000|2025-03-14 14:30:40|19878.7|19866.7|19869.1|19857.1|19878.7|19866.7|19867.5|19855.5|18
1741962650000|2025-03-14 14:30:50|19868.4|19856.4|19862.8|19850.8|19868.4|19856.4|19860.7|19848.7|45
1741962660000|2025-03-14 14:31:00|19861.6|19849.6|19860.3|19848.3|19861.6|19849.6|19853.2|19841.2|23
1741962670000|2025-03-14 14:31:10|19860|19848|19862.5|19850.5|19862.8|19850.8|19860|19848|33
1741962680000|2025-03-14 14:31:20|19857.5|19845.5|19857.8|19845.8|19861.2|19849.2|19857.5|19845.5|12
1741962690000|2025-03-14 14:31:30|19858.2|19846.2|19866.6|19854.6|19866.6|19854.6|19856.6|19844.6|50
1741962700000|2025-03-14 14:31:40|19865|19853|19863.2|19851.2|19866.6|19854.6|19863.2|19851.2|11
1741962710000|2025-03-14 14:31:50|19861.9|19849.9|19861.6|19849.6|19864.1|19852.1|19854.1|19842.1|8
1741962720000|2025-03-14 14:32:00|19861|19849|19868.7|19856.7|19868.7|19856.7|19861|19849|5
1741962730000|2025-03-14 14:32:10|19867.8|19855.8|19870|19858|19870|19858|19866.6|19854.6|5
1741962740000|2025-03-14 14:32:20|||||||||1
1741962750000|2025-03-14 14:32:30|19868.2|19856.2|19862.8|19850.8|19868.7|19856.7|19862.8|19850.8|2
1741962760000|2025-03-14 14:32:40|19860.7|19848.7|19870.3|19858.3|19870.3|19858.3|19860.7|19848.7|15
1741962770000|2025-03-14 14:32:50|19870|19858|19868.7|19856.7|19871.2|19859.2|19868.4|19856.4|1
1741962780000|2025-03-14 14:33:00|19866.9|19854.9|19867.8|19855.8|19868.7|19856.7|19866.6|19854.6|5
1741962790000|2025-03-14 14:33:10|19867.5|19855.5|19865.3|19853.3|19867.5|19855.5|19863.7|19851.7|5
1741962800000|2025-03-14 14:33:20|19869.1|19857.1|19870|19858|19870|19858|19869.1|19857.1|2
1741962810000|2025-03-14 14:33:30|19869.1|19857.1|19875|19863|19875.3|19863.3|19869.1|19857.1|11
1741962820000|2025-03-14 14:33:40|19875.7|19863.7|19875.3|19863.3|19877.8|19865.8|19875.3|19863.3|1
1741962830000|2025-03-14 14:33:50|19874.4|19862.4|19870.3|19858.3|19874.4|19862.4|19870.3|19858.3|9
1741962840000|2025-03-14 14:34:00|19870|19858|19875.3|19863.3|19875.3|19863.3|19867.5|19855.5|4
1741962850000|2025-03-14 14:34:10|19879.1|19867.1|19880|19868|19880.3|19868.3|19879.1|19867.1|5
1741962860000|2025-03-14 14:34:20|19878.1|19866.1|19884.1|19872.1|19884.7|19872.7|19878.1|19866.1|68
1741962870000|2025-03-14 14:34:30|19879.4|19867.4|19884.1|19872.1|19884.1|19872.1|19879.1|19867.1|6
1741962880000|2025-03-14 14:34:40|19883.7|19871.7|19886.9|19874.9|19886.9|19874.9|19883.7|19871.7|3
1741962890000|2025-03-14 14:34:50|19887.8|19875.8|19887.8|19875.8|19887.8|19875.8|19885|19873|30
1741962900000|2025-03-14 14:35:00|19889.4|19877.4|19880.3|19868.3|19889.4|19877.4|19879.4|19867.4|29
1741962910000|2025-03-14 14:35:10|19880.6|19868.6|19875.3|19863.3|19880.6|19868.6|19875.3|19863.3|2
1741962920000|2025-03-14 14:35:20|19875.6|19863.6|19872.8|19860.8|19875.6|19863.6|19872.8|19860.8|4
1741962930000|2025-03-14 14:35:30|19872.5|19860.5|19870.3|19858.3|19872.5|19860.5|19870.3|19858.3|7
1741962940000|2025-03-14 14:35:40|19870.6|19858.6|19871.9|19859.9|19873.1|19861.1|19870.6|19858.6|7
1741962950000|2025-03-14 14:35:50|19871.6|19859.6|19873.1|19861.1|19873.1|19861.1|19869.4|19857.4|2
1741962960000|2025-03-14 14:36:00|19872.8|19860.8|19872.8|19860.8|19874.1|19862.1|19872.8|19860.8|5
1741962970000|2025-03-14 14:36:10|19871.9|19859.9|19873.7|19861.7|19873.7|19861.7|19871.9|19859.9|2
1741962980000|2025-03-14 14:36:20|19874.1|19862.1|19874.1|19862.1|19874.1|19862.1|19870.6|19858.6|0
1741962990000|2025-03-14 14:36:30|19873.1|19861.1|19878.1|19866.1|19878.5|19866.5|19872.8|19860.8|33
1741963000000|2025-03-14 14:36:40|19877.2|19865.2|19877.2|19865.2|19878.1|19866.1|19877.2|19865.2|1
1741963010000|2025-03-14 14:36:50|19876.9|19864.9|19879.4|19867.4|19879.7|19867.7|19876|19864|16
1741963020000|2025-03-14 14:37:00|19879.7|19867.7|19880.3|19868.3|19880.6|19868.6|19879.7|19867.7|4
1741963030000|2025-03-14 14:37:10|19880.6|19868.6|19882.2|19870.2|19882.2|19870.2|19880.3|19868.3|18
1741963040000|2025-03-14 14:37:20|19883.1|19871.1|19878.8|19866.8|19883.1|19871.1|19877.2|19865.2|19
1741963050000|2025-03-14 14:37:30|19879.7|19867.7|19880.6|19868.6|19880.6|19868.6|19879.7|19867.7|2
1741963060000|2025-03-14 14:37:40|19881.9|19869.9|19879.7|19867.7|19882.2|19870.2|19879.7|19867.7|3
1741963070000|2025-03-14 14:37:50|19880.6|19868.6|19879.7|19867.7|19880.6|19868.6|19879.4|19867.4|1
1741963080000|2025-03-14 14:38:00|19879.4|19867.4|19881.9|19869.9|19882.2|19870.2|19879.4|19867.4|24
1741963090000|2025-03-14 14:38:10|19882.2|19870.2|19882.8|19870.8|19884|19872|19881.9|19869.9|1
1741963100000|2025-03-14 14:38:20|19882.5|19870.5|19879.4|19867.4|19882.5|19870.5|19878.1|19866.1|6
1741963110000|2025-03-14 14:38:30|19879|19867|19877.8|19865.8|19879.4|19867.4|19877.8|19865.8|4
1741963120000|2025-03-14 14:38:40|19879|19867|19881.5|19869.5|19881.5|19869.5|19879|19867|4
1741963130000|2025-03-14 14:38:50|19881.2|19869.2|19883.7|19871.7|19883.7|19871.7|19880.3|19868.3|1
1741963140000|2025-03-14 14:39:00|19884|19872|19881.2|19869.2|19884|19872|19881.2|19869.2|12
1741963150000|2025-03-14 14:39:10|19880.3|19868.3|19891.2|19879.2|19893.1|19881.1|19880.3|19868.3|17
1741963160000|2025-03-14 14:39:20|19888.1|19876.1|19887.5|19875.5|19890|19878|19884|19872|4
1741963170000|2025-03-14 14:39:30|19886.2|19874.2|19897.5|19885.5|19897.5|19885.5|19886.2|19874.2|20
1741963180000|2025-03-14 14:39:40|19898.1|19886.1|19895.6|19883.6|19902.5|19890.5|19895.6|19883.6|9
1741963190000|2025-03-14 14:39:50|19892.5|19880.5|19892.8|19880.8|19892.8|19880.8|19891.2|19879.2|9
1741963200000|2025-03-14 14:40:00|19894|19882|19894|19882|19894|19882|19891.5|19879.5|14
1741963210000|2025-03-14 14:40:10|19895|19883|19893.7|19881.7|19895.3|19883.3|19893.7|19881.7|1
1741963220000|2025-03-14 14:40:20|19895|19883|19903|19891|19903|19891|19893.7|19881.7|9
1741963230000|2025-03-14 14:40:30|19902.1|19890.1|19904.3|19892.3|19905.2|19893.2|19902.1|19890.1|6
1741963240000|2025-03-14 14:40:40|19905.3|19893.3|19911.8|19899.8|19912.1|19900.1|19905.3|19893.3|28
1741963250000|2025-03-14 14:40:50|19910.5|19898.5|19912.1|19900.1|19913.4|19901.4|19910.5|19898.5|7
1741963260000|2025-03-14 14:41:00|19911.2|19899.2|19913.4|19901.4|19918|19906|19910.5|19898.5|11
1741963270000|2025-03-14 14:41:10|19909.6|19897.6|19909.6|19897.6|19909.6|19897.6|19908|19896|4
1741963280000|2025-03-14 14:41:20|19909.3|19897.3|19915.5|19903.5|19915.5|19903.5|19909.3|19897.3|10
1741963290000|2025-03-14 14:41:30|19914.6|19902.6|19910.5|19898.5|19914.6|19902.6|19910.5|19898.5|3
1741963300000|2025-03-14 14:41:40|19909.6|19897.6|19910.5|19898.5|19910.5|19898.5|19909.6|19897.6|0
1741963310000|2025-03-14 14:41:50|19909.6|19897.6|19908|19896|19910.5|19898.5|19908|19896|7
1741963320000|2025-03-14 14:42:00|19908.4|19896.4|19908|19896|19908.4|19896.4|19908|19896|6
1741963330000|2025-03-14 14:42:10|19906.8|19894.8|19903|19891|19906.8|19894.8|19903|19891|2
1741963340000|2025-03-14 14:42:20|19904.9|19892.9|19908.7|19896.7|19909.3|19897.3|19904.9|19892.9|28
1741963350000|2025-03-14 14:42:30|19908.4|19896.4|19909.3|19897.3|19909.3|19897.3|19908.4|19896.4|1
1741963360000|2025-03-14 14:42:40|19907.1|19895.1|19907.1|19895.1|19907.1|19895.1|19906.2|19894.2|2
1741963370000|2025-03-14 14:42:50|19906.2|19894.2|19906.8|19894.8|19909.3|19897.3|19906.2|19894.2|1
1741963380000|2025-03-14 14:43:00|||||||||7
1741963390000|2025-03-14 14:43:10|19907.1|19895.1|19907.1|19895.1|19907.1|19895.1|19906.8|19894.8|4
1741963400000|2025-03-14 14:43:20|19906.8|19894.8|19904.6|19892.6|19906.8|19894.8|19902.1|19890.1|3
1741963410000|2025-03-14 14:43:30|19904.3|19892.3|19903|19891|19904.3|19892.3|19902.1|19890.1|1
1741963420000|2025-03-14 14:43:40|19903.4|19891.4|19904.3|19892.3|19904.3|19892.3|19903.4|19891.4|7
1741963430000|2025-03-14 14:43:50|19906.1|19894.1|19898|19886|19906.1|19894.1|19894.6|19882.6|41
1741963440000|2025-03-14 14:44:00|19898.4|19886.4|19899.3|19887.3|19899.3|19887.3|19895.9|19883.9|16
1741963450000|2025-03-14 14:44:10|19898.4|19886.4|19896.8|19884.8|19898.4|19886.4|19896.8|19884.8|1
1741963460000|2025-03-14 14:44:20|19895.9|19883.9|19895.9|19883.9|19896.8|19884.8|19895.9|19883.9|1
1741963470000|2025-03-14 14:44:30|19896.8|19884.8|19895.5|19883.5|19896.8|19884.8|19894.6|19882.6|1
1741963480000|2025-03-14 14:44:40|19894.6|19882.6|19894.6|19882.6|19895.9|19883.9|19894.6|19882.6|6
1741963490000|2025-03-14 14:44:50|19893.7|19881.7|19897.1|19885.1|19899.6|19887.6|19893.4|19881.4|9
1741963500000|2025-03-14 14:45:00|19897.4|19885.4|19900.8|19888.8|19901.8|19889.8|19897.4|19885.4|13
1741963510000|2025-03-14 14:45:10|19901.8|19889.8|19898|19886|19904.3|19892.3|19898|19886|3
1741963520000|2025-03-14 14:45:20|19898.3|19886.3|19896.8|19884.8|19898.3|19886.3|19896.8|19884.8|1
1741963530000|2025-03-14 14:45:30|19897.1|19885.1|19887.7|19875.7|19897.1|19885.1|19887.7|19875.7|12
1741963540000|2025-03-14 14:45:40|19885.5|19873.5|19887.7|19875.7|19887.7|19875.7|19883|19871|4
1741963550000|2025-03-14 14:45:50|19887.3|19875.3|19883.9|19871.9|19887.3|19875.3|19883.6|19871.6|3
1741963560000|2025-03-14 14:46:00|19884.8|19872.8|19882.7|19870.7|19884.8|19872.8|19882.7|19870.7|5
1741963570000|2025-03-14 14:46:10|19883|19871|19882.7|19870.7|19883|19871|19882.7|19870.7|1
1741963580000|2025-03-14 14:46:20|19881.4|19869.4|19882.3|19870.3|19882.7|19870.7|19880.2|19868.2|1
1741963590000|2025-03-14 14:46:30|19881.4|19869.4|19880.2|19868.2|19883.9|19871.9|19879.8|19867.8|3
1741963600000|2025-03-14 14:46:40|19881.4|19869.4|19882.7|19870.7|19882.7|19870.7|19880.2|19868.2|2
1741963610000|2025-03-14 14:46:50|19883.6|19871.6|19882.7|19870.7|19883.6|19871.6|19882.3|19870.3|0
1741963620000|2025-03-14 14:47:00|19881.8|19869.8|19879.8|19867.8|19881.8|19869.8|19879.8|19867.8|11
1741963630000|2025-03-14 14:47:10|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|0
1741963640000|2025-03-14 14:47:20|19880.2|19868.2|19879.8|19867.8|19884.8|19872.8|19879.8|19867.8|7
1741963650000|2025-03-14 14:47:30|19878.9|19866.9|19877.7|19865.7|19878.9|19866.9|19877.3|19865.3|2
1741963660000|2025-03-14 14:47:40|19878.9|19866.9|19880.2|19868.2|19882.7|19870.7|19878.9|19866.9|11
1741963670000|2025-03-14 14:47:50|19879.3|19867.3|19876.4|19864.4|19879.3|19867.3|19876.4|19864.4|2
1741963680000|2025-03-14 14:48:00|||||||||12
1741963690000|2025-03-14 14:48:10|19878.2|19866.2|19879.8|19867.8|19881.4|19869.4|19878.2|19866.2|7
1741963700000|2025-03-14 14:48:20|19878.9|19866.9|19877.1|19865.1|19878.9|19866.9|19877.1|19865.1|44
1741963710000|2025-03-14 14:48:30|19876.8|19864.8|19877.1|19865.1|19878.7|19866.7|19876.8|19864.8|6
1741963720000|2025-03-14 14:48:40|19877.4|19865.4|19874.9|19862.9|19878.3|19866.3|19874.9|19862.9|10
1741963730000|2025-03-14 14:48:50|19875.8|19863.8|19878.3|19866.3|19878.3|19866.3|19875.8|19863.8|9
1741963740000|2025-03-14 14:49:00|19881.4|19869.4|19881.4|19869.4|19881.4|19869.4|19881.4|19869.4|5
1741963750000|2025-03-14 14:49:10|19883|19871|19881.4|19869.4|19883|19871|19881.4|19869.4|1
1741963760000|2025-03-14 14:49:20|19881.7|19869.7|19877.7|19865.7|19882.7|19870.7|19877.3|19865.3|6
1741963770000|2025-03-14 14:49:30|19877.3|19865.3|19876.7|19864.7|19877.3|19865.3|19876.4|19864.4|13
1741963780000|2025-03-14 14:49:40|19875.5|19863.5|19871.4|19859.4|19875.5|19863.5|19871.4|19859.4|4
1741963790000|2025-03-14 14:49:50|19870.5|19858.5|19871.4|19859.4|19873.9|19861.9|19870.5|19858.5|1
1741963800000|2025-03-14 14:50:00|19872.3|19860.3|19873.9|19861.9|19873.9|19861.9|19872.3|19860.3|3
1741963810000|2025-03-14 14:50:10|19877.3|19865.3|19883.9|19871.9|19884.8|19872.8|19875.2|19863.2|14
1741963820000|2025-03-14 14:50:20|19882.7|19870.7|19882.7|19870.7|19883.6|19871.6|19882.7|19870.7|0
1741963830000|2025-03-14 14:50:30|19881.7|19869.7|19882.3|19870.3|19882.3|19870.3|19878.9|19866.9|4
1741963840000|2025-03-14 14:50:40|19880.2|19868.2|19882.3|19870.3|19882.3|19870.3|19880.2|19868.2|1
1741963850000|2025-03-14 14:50:50|19881.4|19869.4|19885.5|19873.5|19887.3|19875.3|19881.4|19869.4|31
1741963860000|2025-03-14 14:51:00|19885.2|19873.2|19885.2|19873.2|19885.2|19873.2|19885.2|19873.2|3
1741963870000|2025-03-14 14:51:10|19887.7|19875.7|19888|19876|19888|19876|19887.7|19875.7|3
1741963880000|2025-03-14 14:51:20|19887.7|19875.7|19883.9|19871.9|19887.7|19875.7|19883.9|19871.9|0
1741963890000|2025-03-14 14:51:30|19884.8|19872.8|19886.4|19874.4|19886.4|19874.4|19884.8|19872.8|3
1741963900000|2025-03-14 14:51:40|19888|19876|19883.9|19871.9|19888|19876|19883.9|19871.9|1
1741963910000|2025-03-14 14:51:50|19883.6|19871.6|19881.4|19869.4|19883.6|19871.6|19880.5|19868.5|1
1741963920000|2025-03-14 14:52:00|19881.7|19869.7|19878.9|19866.9|19885.5|19873.5|19878.9|19866.9|4
1741963930000|2025-03-14 14:52:10|19879.8|19867.8|19878.9|19866.9|19879.8|19867.8|19878.9|19866.9|0
1741963940000|2025-03-14 14:52:20|||||||||1
1741963950000|2025-03-14 14:52:30|19879.8|19867.8|19879.8|19867.8|19880.1|19868.1|19879.8|19867.8|1
1741963960000|2025-03-14 14:52:40|19878.9|19866.9|19877.6|19865.6|19878.9|19866.9|19877.3|19865.3|4
1741963970000|2025-03-14 14:52:50|19876.7|19864.7|19875.1|19863.1|19878|19866|19873.9|19861.9|5
1741963980000|2025-03-14 14:53:00|19876.7|19864.7|19878|19866|19878.9|19866.9|19875.5|19863.5|57
1741963990000|2025-03-14 14:53:10|19878.3|19866.3|19879.6|19867.6|19880.5|19868.5|19878.3|19866.3|2
1741964000000|2025-03-14 14:53:20|19880.5|19868.5|19880.5|19868.5|19883|19871|19880.5|19868.5|13
1741964010000|2025-03-14 14:53:30|19880.8|19868.8|19885.5|19873.5|19885.5|19873.5|19879.6|19867.6|3
1741964020000|2025-03-14 14:53:40|19885.1|19873.1|19883|19871|19885.1|19873.1|19881.7|19869.7|4
1741964030000|2025-03-14 14:53:50|19884.2|19872.2|19882.1|19870.1|19884.2|19872.2|19882.1|19870.1|1
1741964040000|2025-03-14 14:54:00|19884.2|19872.2|19883.9|19871.9|19884.2|19872.2|19883.9|19871.9|15
1741964050000|2025-03-14 14:54:10|19883.6|19871.6|19883|19871|19883.9|19871.9|19880.1|19868.1|7
1741964060000|2025-03-14 14:54:20|19883.9|19871.9|19889.8|19877.8|19891.1|19879.1|19883.9|19871.9|17
1741964070000|2025-03-14 14:54:30|19890.1|19878.1|19893.6|19881.6|19893.6|19881.6|19890.1|19878.1|9
1741964080000|2025-03-14 14:54:40|19892.3|19880.3|19891.4|19879.4|19896.1|19884.1|19891.4|19879.4|29
1741964090000|2025-03-14 14:54:50|19895.1|19883.1|19895.5|19883.5|19896.7|19884.7|19894.6|19882.6|16
1741964100000|2025-03-14 14:55:00|19896.7|19884.7|19907.3|19895.3|19907.6|19895.6|19894.2|19882.2|24
1741964110000|2025-03-14 14:55:10|19907.6|19895.6|19905.5|19893.5|19909.2|19897.2|19905.5|19893.5|5
1741964120000|2025-03-14 14:55:20|19907.6|19895.6|19913|19901|19913|19901|19907.6|19895.6|7
1741964130000|2025-03-14 14:55:30|19912.6|19900.6|19913|19901|19914.8|19902.8|19911.4|19899.4|8
1741964140000|2025-03-14 14:55:40|19913.9|19901.9|19913|19901|19913.9|19901.9|19913|19901|1
1741964150000|2025-03-14 14:55:50|19913.3|19901.3|19923|19911|19923.9|19911.9|19913.3|19901.3|9
1741964160000|2025-03-14 14:56:00|19921.4|19909.4|19923|19911|19923|19911|19915.5|19903.5|42
1741964170000|2025-03-14 14:56:10|19923.9|19911.9|19925.5|19913.5|19928|19916|19923.9|19911.9|23
1741964180000|2025-03-14 14:56:20|19929.6|19917.6|19928.3|19916.3|19929.6|19917.6|19928.3|19916.3|9
1741964190000|2025-03-14 14:56:30|19929.2|19917.2|19933.3|19921.3|19935.8|19923.8|19928.6|19916.6|20
1741964200000|2025-03-14 14:56:40|19934.6|19922.6|19935.5|19923.5|19935.8|19923.8|19933.3|19921.3|5
1741964210000|2025-03-14 14:56:50|19935.8|19923.8|19933.6|19921.6|19938.3|19926.3|19933.3|19921.3|7
1741964220000|2025-03-14 14:57:00|19936.1|19924.1|19938.3|19926.3|19940.2|19928.2|19935.5|19923.5|16
1741964230000|2025-03-14 14:57:10|19939.6|19927.6|19938.3|19926.3|19939.9|19927.9|19936.1|19924.1|7
1741964240000|2025-03-14 14:57:20|19938|19926|19936.7|19924.7|19938.3|19926.3|19934.6|19922.6|5
1741964250000|2025-03-14 14:57:30|19937|19925|19935.8|19923.8|19937|19925|19934.5|19922.5|2
1741964260000|2025-03-14 14:57:40|19934.5|19922.5|19938.3|19926.3|19938.6|19926.6|19933.6|19921.6|20
1741964270000|2025-03-14 14:57:50|19936.5|19924.5|19938.6|19926.6|19939|19927|19935.5|19923.5|38
1741964280000|2025-03-14 14:58:00|19939|19927|19936.1|19924.1|19940.2|19928.2|19936.1|19924.1|20
1741964290000|2025-03-14 14:58:10|19936.5|19924.5|19935.2|19923.2|19938.6|19926.6|19935.2|19923.2|3
1741964300000|2025-03-14 14:58:20|19934.3|19922.3|19932.7|19920.7|19934.3|19922.3|19932.4|19920.4|3
1741964310000|2025-03-14 14:58:30|19931.8|19919.8|19939|19927|19939.9|19927.9|19931.8|19919.8|4
1741964320000|2025-03-14 14:58:40|19938.6|19926.6|19939.9|19927.9|19939.9|19927.9|19937.4|19925.4|2
1741964330000|2025-03-14 14:58:50|19941.1|19929.1|19944.3|19932.3|19948.3|19936.3|19941.1|19929.1|18
1741964340000|2025-03-14 14:59:00|19943.6|19931.6|19930.8|19918.8|19943.6|19931.6|19930.8|19918.8|21
1741964350000|2025-03-14 14:59:10|19929.9|19917.9|19930.5|19918.5|19933|19921|19929.9|19917.9|6
1741964360000|2025-03-14 14:59:20|19929.2|19917.2|19931.7|19919.7|19931.7|19919.7|19929.2|19917.2|11
1741964370000|2025-03-14 14:59:30|19932|19920|19933|19921|19933|19921|19931.7|19919.7|4
1741964380000|2025-03-14 14:59:40|19931.4|19919.4|19933|19921|19934.2|19922.2|19931.4|19919.4|7
1741964390000|2025-03-14 14:59:50|19932.6|19920.6|19938|19926|19938|19926|19932.6|19920.6|21
1741964400000|2025-03-14 15:00:00|19937.6|19925.6|19942.3|19930.3|19943.9|19931.9|19936.4|19924.4|15
1741964410000|2025-03-14 15:00:10|19942.6|19930.6|19944.8|19932.8|19947.3|19935.3|19942.6|19930.6|5
1741964420000|2025-03-14 15:00:20|19943.9|19931.9|19945.1|19933.1|19945.1|19933.1|19940.5|19928.5|0
1741964430000|2025-03-14 15:00:30|19946.4|19934.4|19946.4|19934.4|19946.7|19934.7|19945.1|19933.1|7
1741964440000|2025-03-14 15:00:40|19945.1|19933.1|19944.8|19932.8|19946|19934|19944.8|19932.8|2
1741964450000|2025-03-14 15:00:50|19948.4|19936.4|19951.4|19939.4|19951.4|19939.4|19948.4|19936.4|10
1741964460000|2025-03-14 15:01:00|19952.9|19940.9|19942.3|19930.3|19952.9|19940.9|19942.3|19930.3|19
1741964470000|2025-03-14 15:01:10|19941|19929|19944.8|19932.8|19947.3|19935.3|19941|19929|4
1741964480000|2025-03-14 15:01:20|19943.9|19931.9|19937.9|19925.9|19943.9|19931.9|19937.6|19925.6|3
1741964490000|2025-03-14 15:01:30|19938.9|19926.9|19940.1|19928.1|19941.4|19929.4|19937.9|19925.9|1
1741964500000|2025-03-14 15:01:40|19939.2|19927.2|19933.9|19921.9|19939.2|19927.2|19931.4|19919.4|5
1741964510000|2025-03-14 15:01:50|19933.5|19921.5|19931.4|19919.4|19933.5|19921.5|19931.4|19919.4|3
1741964520000|2025-03-14 15:02:00|19932.9|19920.9|19928.9|19916.9|19935.1|19923.1|19928.9|19916.9|5
1741964530000|2025-03-14 15:02:10|19929.2|19917.2|19930.4|19918.4|19930.4|19918.4|19929.2|19917.2|11
1741964540000|2025-03-14 15:02:20|19931.4|19919.4|19933.5|19921.5|19933.5|19921.5|19931|19919|3
1741964550000|2025-03-14 15:02:30|19936.7|19924.7|19935.4|19923.4|19936.7|19924.7|19934.5|19922.5|11
1741964560000|2025-03-14 15:02:40|19936.4|19924.4|19942.6|19930.6|19942.6|19930.6|19934.2|19922.2|15
1741964570000|2025-03-14 15:02:50|19941.7|19929.7|19944.8|19932.8|19944.8|19932.8|19941.7|19929.7|38
1741964580000|2025-03-14 15:03:00|19945.4|19933.4|19941.9|19929.9|19946.4|19934.4|19941.9|19929.9|4
1741964590000|2025-03-14 15:03:10|19941|19929|19946.4|19934.4|19946.4|19934.4|19941|19929|7
1741964600000|2025-03-14 15:03:20|19944.8|19932.8|19942.3|19930.3|19944.8|19932.8|19941.4|19929.4|3
1741964610000|2025-03-14 15:03:30|19941.4|19929.4|19940.1|19928.1|19941.4|19929.4|19939.8|19927.8|1
1741964620000|2025-03-14 15:03:40|19943.9|19931.9|19947.9|19935.9|19947.9|19935.9|19943.9|19931.9|5
1741964630000|2025-03-14 15:03:50|19945.4|19933.4|19948.6|19936.6|19949.9|19937.9|19945.4|19933.4|48
1741964640000|2025-03-14 15:04:00|19947.4|19935.4|19948.6|19936.6|19949.3|19937.3|19946.1|19934.1|29
1741964650000|2025-03-14 15:04:10|19949.9|19937.9|19953.6|19941.6|19953.6|19941.6|19949.9|19937.9|6
1741964660000|2025-03-14 15:04:20|19949.9|19937.9|19957.4|19945.4|19957.4|19945.4|19949.5|19937.5|24
1741964670000|2025-03-14 15:04:30|19957.7|19945.7|19954.3|19942.3|19957.7|19945.7|19953.9|19941.9|4
1741964680000|2025-03-14 15:04:40|19954.6|19942.6|19955.5|19943.5|19956.8|19944.8|19954.6|19942.6|9
1741964690000|2025-03-14 15:04:50|19955.2|19943.2|19955.5|19943.5|19956.4|19944.4|19955.2|19943.2|2
1741964700000|2025-03-14 15:05:00|19956.4|19944.4|19952.7|19940.7|19956.4|19944.4|19952.7|19940.7|7
1741964710000|2025-03-14 15:05:10|19954.9|19942.9|19957.4|19945.4|19957.7|19945.7|19954.9|19942.9|8
1741964720000|2025-03-14 15:05:20|19956.4|19944.4|19961.1|19949.1|19961.1|19949.1|19955.2|19943.2|17
1741964730000|2025-03-14 15:05:30|19960.4|19948.4|19959.5|19947.5|19960.4|19948.4|19959.5|19947.5|2
1741964740000|2025-03-14 15:05:40|19958.3|19946.3|19959.5|19947.5|19960.4|19948.4|19958.3|19946.3|1
1741964750000|2025-03-14 15:05:50|19958.6|19946.6|19958.6|19946.6|19958.6|19946.6|19958.6|19946.6|0
1741964760000|2025-03-14 15:06:00|19957.4|19945.4|19956.1|19944.1|19957.4|19945.4|19950.8|19938.8|11
1741964770000|2025-03-14 15:06:10|19957|19945|19958.3|19946.3|19958.3|19946.3|19957|19945|2
1741964780000|2025-03-14 15:06:20|19958.6|19946.6|19958.6|19946.6|19958.6|19946.6|19958.6|19946.6|16
1741964790000|2025-03-14 15:06:30|19958.3|19946.3|19957|19945|19958.3|19946.3|19956.1|19944.1|3
1741964800000|2025-03-14 15:06:40|19958.3|19946.3|19956.1|19944.1|19958.6|19946.6|19956.1|19944.1|26
1741964810000|2025-03-14 15:06:50|19955.8|19943.8|19961.1|19949.1|19961.1|19949.1|19955.8|19943.8|11
1741964820000|2025-03-14 15:07:00|19960.8|19948.8|19958.3|19946.3|19960.8|19948.8|19958.3|19946.3|13
1741964830000|2025-03-14 15:07:10|19957.6|19945.6|19956.1|19944.1|19957.6|19945.6|19955.8|19943.8|15
1741964840000|2025-03-14 15:07:20|19955.8|19943.8|19955.8|19943.8|19955.8|19943.8|19955.8|19943.8|0
1741964850000|2025-03-14 15:07:30|19956.7|19944.7|19954.2|19942.2|19956.7|19944.7|19954.2|19942.2|5
1741964860000|2025-03-14 15:07:40|19954.5|19942.5|19950.8|19938.8|19954.5|19942.5|19949.5|19937.5|7
1741964870000|2025-03-14 15:07:50|19950.4|19938.4|19950.8|19938.8|19951.7|19939.7|19950.4|19938.4|1
1741964880000|2025-03-14 15:08:00|19952.3|19940.3|19954.5|19942.5|19954.5|19942.5|19952.3|19940.3|8
1741964890000|2025-03-14 15:08:10|19955.4|19943.4|19955.8|19943.8|19957|19945|19954.8|19942.8|3
1741964900000|2025-03-14 15:08:20|||||||||10
1741964910000|2025-03-14 15:08:30|19955.4|19943.4|19955.8|19943.8|19955.8|19943.8|19955.4|19943.4|1
1741964920000|2025-03-14 15:08:40|19956.1|19944.1|19954.8|19942.8|19956.1|19944.1|19954.2|19942.2|6
1741964930000|2025-03-14 15:08:50|19955.8|19943.8|19959.2|19947.2|19959.2|19947.2|19955.8|19943.8|0
1741964940000|2025-03-14 15:09:00|19960.4|19948.4|19959.2|19947.2|19960.8|19948.8|19956.7|19944.7|17
1741964950000|2025-03-14 15:09:10|19958.8|19946.8|19955.8|19943.8|19958.8|19946.8|19954.5|19942.5|3
1741964960000|2025-03-14 15:09:20|19955.4|19943.4|19955.4|19943.4|19955.4|19943.4|19955.4|19943.4|1
1741964970000|2025-03-14 15:09:30|19954.5|19942.5|19955.4|19943.4|19955.4|19943.4|19954.5|19942.5|0
1741964980000|2025-03-14 15:09:40|19954.8|19942.8|19955.8|19943.8|19955.8|19943.8|19954.8|19942.8|5
1741964990000|2025-03-14 15:09:50|19955.7|19943.7|19952.9|19940.9|19955.7|19943.7|19952|19940|5
1741965000000|2025-03-14 15:10:00|19952|19940|19957|19945|19957.9|19945.9|19952|19940|18
1741965010000|2025-03-14 15:10:10|19957.3|19945.3|19960.4|19948.4|19964.5|19952.5|19957.3|19945.3|8
1741965020000|2025-03-14 15:10:20|19961.7|19949.7|19960.4|19948.4|19962.9|19950.9|19960.4|19948.4|4
1741965030000|2025-03-14 15:10:30|19959.5|19947.5|19959.2|19947.2|19959.5|19947.5|19958.8|19946.8|2
1741965040000|2025-03-14 15:10:40|19958.2|19946.2|19954.8|19942.8|19958.2|19946.2|19954.8|19942.8|36
1741965050000|2025-03-14 15:10:50|19957.3|19945.3|19957.3|19945.3|19958.2|19946.2|19957.3|19945.3|3
1741965060000|2025-03-14 15:11:00|19959.8|19947.8|19959.8|19947.8|19960.7|19948.7|19959.8|19947.8|5
1741965080000|2025-03-14 15:11:20|||||||||2
1741965100000|2025-03-14 15:11:40|19958.6|19946.6|19958.6|19946.6|19958.6|19946.6|19957.3|19945.3|5
1741965110000|2025-03-14 15:11:50|19962.3|19950.3|19961.1|19949.1|19962.3|19950.3|19961.1|19949.1|9
1741965120000|2025-03-14 15:12:00|19960.7|19948.7|19958.6|19946.6|19960.7|19948.7|19958.6|19946.6|7
1741965130000|2025-03-14 15:12:10|19958.9|19946.9|19958.6|19946.6|19959.5|19947.5|19958.6|19946.6|5
1741965140000|2025-03-14 15:12:20|19960.2|19948.2|19962.7|19950.7|19963.2|19951.2|19960.2|19948.2|6
1741965150000|2025-03-14 15:12:30|19962.3|19950.3|19961.4|19949.4|19962.7|19950.7|19959.6|19947.6|2
1741965160000|2025-03-14 15:12:40|19960.5|19948.5|19962.3|19950.3|19963.9|19951.9|19960.2|19948.2|6
1741965170000|2025-03-14 15:12:50|19961.4|19949.4|19957.7|19945.7|19961.4|19949.4|19957.7|19945.7|2
1741965180000|2025-03-14 15:13:00|19957.3|19945.3|19953|19941|19957.7|19945.7|19953|19941|8
1741965190000|2025-03-14 15:13:10|19950.2|19938.2|19948.9|19936.9|19950.2|19938.2|19948.9|19936.9|2
1741965200000|2025-03-14 15:13:20|19948.6|19936.6|19951.1|19939.1|19951.1|19939.1|19947.7|19935.7|8
1741965210000|2025-03-14 15:13:30|19951.4|19939.4|19945.2|19933.2|19951.4|19939.4|19945.2|19933.2|5
1741965220000|2025-03-14 15:13:40|19945.5|19933.5|19947.7|19935.7|19947.7|19935.7|19945.2|19933.2|3
1741965230000|2025-03-14 15:13:50|19948.9|19936.9|19946.4|19934.4|19948.9|19936.9|19946.4|19934.4|2
1741965240000|2025-03-14 15:14:00|19947.3|19935.3|19947.3|19935.3|19947.7|19935.7|19947.3|19935.3|7
1741965250000|2025-03-14 15:14:10|19947.7|19935.7|19948.6|19936.6|19948.6|19936.6|19947.7|19935.7|2
1741965260000|2025-03-14 15:14:20|19946.7|19934.7|19944.8|19932.8|19947.7|19935.7|19944.8|19932.8|20
1741965270000|2025-03-14 15:14:30|19943.6|19931.6|19952|19940|19952|19940|19943.6|19931.6|11
1741965280000|2025-03-14 15:14:40|19951.1|19939.1|19950.7|19938.7|19952|19940|19949.8|19937.8|0
1741965290000|2025-03-14 15:14:50|19950.4|19938.4|19949.5|19937.5|19950.7|19938.7|19949.5|19937.5|1
1741965300000|2025-03-14 15:15:00|19952|19940|19951.3|19939.3|19952|19940|19951.3|19939.3|9
1741965310000|2025-03-14 15:15:10|19951.6|19939.6|19951.3|19939.3|19953.8|19941.8|19951.3|19939.3|3
1741965320000|2025-03-14 15:15:20|19950.4|19938.4|19949.1|19937.1|19950.4|19938.4|19948.8|19936.8|2
1741965330000|2025-03-14 15:15:30|19948.8|19936.8|19948.8|19936.8|19949.1|19937.1|19948.8|19936.8|0
1741965340000|2025-03-14 15:15:40|19946.6|19934.6|19941.6|19929.6|19946.6|19934.6|19941.6|19929.6|3
1741965350000|2025-03-14 15:15:50|19942.6|19930.6|19941.6|19929.6|19942.9|19930.9|19941.3|19929.3|7
1741965360000|2025-03-14 15:16:00|19941.3|19929.3|19946.3|19934.3|19946.3|19934.3|19941.3|19929.3|10
1741965370000|2025-03-14 15:16:10|19944.1|19932.1|19941.3|19929.3|19944.1|19932.1|19941.3|19929.3|4
1741965380000|2025-03-14 15:16:20|19940.1|19928.1|19937.6|19925.6|19940.1|19928.1|19935.4|19923.4|3
1741965390000|2025-03-14 15:16:30|19935.4|19923.4|19929.1|19917.1|19935.4|19923.4|19928.8|19916.8|6
1741965400000|2025-03-14 15:16:40|19927.9|19915.9|19927.9|19915.9|19927.9|19915.9|19926.6|19914.6|9
1741965410000|2025-03-14 15:16:50|19927.6|19915.6|19926.6|19914.6|19929.1|19917.1|19924.8|19912.8|16
1741965420000|2025-03-14 15:17:00|19929.1|19917.1|19927.9|19915.9|19929.1|19917.1|19927.6|19915.6|10
1741965430000|2025-03-14 15:17:10|19927.6|19915.6|19926.6|19914.6|19927.6|19915.6|19926.6|19914.6|2
1741965440000|2025-03-14 15:17:20|19917.9|19905.9|19917.5|19905.5|19920.1|19908.1|19917.5|19905.5|59
1741965450000|2025-03-14 15:17:30|19915|19903|19915|19903|19915|19903|19915|19903|1
1741965460000|2025-03-14 15:17:40|19913.8|19901.8|19913.8|19901.8|19915|19903|19913.8|19901.8|4
1741965470000|2025-03-14 15:17:50|19913.5|19901.5|19907.9|19895.9|19913.5|19901.5|19907.9|19895.9|10
1741965480000|2025-03-14 15:18:00|19908.2|19896.2|19911.6|19899.6|19912.3|19900.3|19907.3|19895.3|12
1741965490000|2025-03-14 15:18:10|19911.3|19899.3|19906.6|19894.6|19912.2|19900.2|19906.6|19894.6|10
1741965500000|2025-03-14 15:18:20|19904.8|19892.8|19901.3|19889.3|19904.8|19892.8|19901.3|19889.3|5
1741965510000|2025-03-14 15:18:30|19900|19888|19905.4|19893.4|19905.4|19893.4|19900|19888|5
1741965520000|2025-03-14 15:18:40|19903.8|19891.8|19900.4|19888.4|19904.1|19892.1|19899.1|19887.1|0
1741965530000|2025-03-14 15:18:50|19904.5|19892.5|19898.2|19886.2|19904.5|19892.5|19898.2|19886.2|13
1741965540000|2025-03-14 15:19:00|19897.3|19885.3|19892.3|19880.3|19897.3|19885.3|19891|19879|24
1741965550000|2025-03-14 15:19:10|19893.2|19881.2|19899.5|19887.5|19899.5|19887.5|19892.3|19880.3|2
1741965560000|2025-03-14 15:19:20|19899.1|19887.1|19897|19885|19899.1|19887.1|19896|19884|6
1741965570000|2025-03-14 15:19:30|19896|19884|19897|19885|19897|19885|19896|19884|1
1741965580000|2025-03-14 15:19:40|19896|19884|19898.2|19886.2|19898.2|19886.2|19896|19884|5
1741965590000|2025-03-14 15:19:50|19900.7|19888.7|19911|19899|19911|19899|19899.5|19887.5|5
1741965600000|2025-03-14 15:20:00|19910.7|19898.7|19918.2|19906.2|19919.1|19907.1|19909.5|19897.5|22
1741965610000|2025-03-14 15:20:10|19918.5|19906.5|19923.5|19911.5|19923.5|19911.5|19917.9|19905.9|10
1741965620000|2025-03-14 15:20:20|19924.1|19912.1|19927|19915|19927|19915|19919.5|19907.5|12
1741965630000|2025-03-14 15:20:30|19927.3|19915.3|19927.3|19915.3|19927.3|19915.3|19925.7|19913.7|2
1741965640000|2025-03-14 15:20:40|19929.1|19917.1|19931|19919|19931|19919|19928.2|19916.2|12
1741965650000|2025-03-14 15:20:50|19932|19920|19933.5|19921.5|19934.5|19922.5|19931|19919|11
1741965660000|2025-03-14 15:21:00|19934.8|19922.8|19932|19920|19938.5|19926.5|19932|19920|10
1741965670000|2025-03-14 15:21:10|19932.9|19920.9|19931.6|19919.6|19936|19924|19931.6|19919.6|6
1741965680000|2025-03-14 15:21:20|19932.9|19920.9|19932.9|19920.9|19933.2|19921.2|19930.4|19918.4|9
1741965690000|2025-03-14 15:21:30|19935.4|19923.4|19935.4|19923.4|19939.8|19927.8|19935.4|19923.4|10
1741965700000|2025-03-14 15:21:40|19935.7|19923.7|19942.5|19930.5|19942.5|19930.5|19934.5|19922.5|17
1741965710000|2025-03-14 15:21:50|19942.9|19930.9|19942.5|19930.5|19944.1|19932.1|19942.5|19930.5|7
1741965720000|2025-03-14 15:22:00|19942.2|19930.2|19945.4|19933.4|19946.3|19934.3|19941.3|19929.3|16
1741965730000|2025-03-14 15:22:10|19945|19933|19949.1|19937.1|19949.1|19937.1|19943.4|19931.4|13
1741965740000|2025-03-14 15:22:20|19948.8|19936.8|19951.3|19939.3|19951.3|19939.3|19948.8|19936.8|4
1741965750000|2025-03-14 15:22:30|19951.6|19939.6|19950|19938|19951.6|19939.6|19949.1|19937.1|4
1741965760000|2025-03-14 15:22:40|19951.3|19939.3|19955.4|19943.4|19955.4|19943.4|19951.3|19939.3|8
1741965770000|2025-03-14 15:22:50|19953.8|19941.8|19954.1|19942.1|19955|19943|19953.8|19941.8|1
1741965780000|2025-03-14 15:23:00|19956.3|19944.3|19957.5|19945.5|19957.5|19945.5|19956.3|19944.3|11
1741965790000|2025-03-14 15:23:10|19957.2|19945.2|19957.5|19945.5|19957.5|19945.5|19956.3|19944.3|2
1741965800000|2025-03-14 15:23:20|19957.2|19945.2|19957.5|19945.5|19957.5|19945.5|19957.2|19945.2|4
1741965810000|2025-03-14 15:23:30|19958.4|19946.4|19959.1|19947.1|19959.1|19947.1|19958.4|19946.4|12
1741965820000|2025-03-14 15:23:40|19960|19948|19956.3|19944.3|19960|19948|19956.3|19944.3|15
1741965830000|2025-03-14 15:23:50|19957.2|19945.2|19953.4|19941.4|19957.5|19945.5|19953.4|19941.4|2
1741965840000|2025-03-14 15:24:00|19952.2|19940.2|19950.9|19938.9|19952.2|19940.2|19949.1|19937.1|8
1741965850000|2025-03-14 15:24:10|19952.5|19940.5|19954.7|19942.7|19954.7|19942.7|19952.5|19940.5|13
1741965860000|2025-03-14 15:24:20|19954.4|19942.4|19954.4|19942.4|19954.4|19942.4|19954.4|19942.4|0
1741965870000|2025-03-14 15:24:30|19952.5|19940.5|19958.8|19946.8|19958.8|19946.8|19952.5|19940.5|6
1741965880000|2025-03-14 15:24:40|19960.9|19948.9|19958.4|19946.4|19960.9|19948.9|19958.4|19946.4|5
1741965890000|2025-03-14 15:24:50|19960.9|19948.9|19968.4|19956.4|19968.4|19956.4|19960.9|19948.9|16
1741965900000|2025-03-14 15:25:00|19966.3|19954.3|19966.3|19954.3|19967.2|19955.2|19963.4|19951.4|30
1741965910000|2025-03-14 15:25:10|19967.2|19955.2|19972.2|19960.2|19973.4|19961.4|19967.2|19955.2|33
1741965920000|2025-03-14 15:25:20|19972.5|19960.5|19973.4|19961.4|19973.4|19961.4|19972.2|19960.2|3
1741965930000|2025-03-14 15:25:30|19972.5|19960.5|19975.6|19963.6|19976.6|19964.6|19972.5|19960.5|34
1741965940000|2025-03-14 15:25:40|19973.8|19961.8|19970.4|19958.4|19976.3|19964.3|19970.4|19958.4|25
1741965950000|2025-03-14 15:25:50|19970|19958|19970.4|19958.4|19970.4|19958.4|19969.1|19957.1|7
1741965960000|2025-03-14 15:26:00|19971.3|19959.3|19969.1|19957.1|19972.9|19960.9|19969.1|19957.1|9
1741965970000|2025-03-14 15:26:10|19968.8|19956.8|19972.5|19960.5|19972.5|19960.5|19968.8|19956.8|13
1741965980000|2025-03-14 15:26:20|19968.8|19956.8|19968.8|19956.8|19968.8|19956.8|19968.8|19956.8|5
1741965990000|2025-03-14 15:26:30|19967.8|19955.8|19965.3|19953.3|19967.8|19955.8|19964.8|19952.8|37
1741966000000|2025-03-14 15:26:40|19964.4|19952.4|19964.4|19952.4|19965.7|19953.7|19964.1|19952.1|3
1741966010000|2025-03-14 15:26:50|19962.3|19950.3|19962.8|19950.8|19962.8|19950.8|19961.9|19949.9|2
1741966020000|2025-03-14 15:27:00|19961.9|19949.9|19954.8|19942.8|19961.9|19949.9|19953.8|19941.8|34
1741966030000|2025-03-14 15:27:10|19953.8|19941.8|19950.7|19938.7|19953.8|19941.8|19950.3|19938.3|10
1741966040000|2025-03-14 15:27:20|19953.5|19941.5|19951|19939|19953.5|19941.5|19951|19939|8
1741966050000|2025-03-14 15:27:30|19953.5|19941.5|19948.8|19936.8|19953.5|19941.5|19948.8|19936.8|9
1741966060000|2025-03-14 15:27:40|19947.6|19935.6|19947.6|19935.6|19947.6|19935.6|19947.6|19935.6|1
1741966070000|2025-03-14 15:27:50|19946.7|19934.7|19946.7|19934.7|19946.7|19934.7|19946.7|19934.7|1
1741966080000|2025-03-14 15:28:00|19947.6|19935.6|19944.2|19932.2|19947.6|19935.6|19943.8|19931.8|11
1741966090000|2025-03-14 15:28:10|19943.3|19931.3|19942.6|19930.6|19944.2|19932.2|19942.6|19930.6|7
1741966100000|2025-03-14 15:28:20|19942.9|19930.9|19942.6|19930.6|19943.5|19931.5|19942.6|19930.6|7
1741966110000|2025-03-14 15:28:30|19941.9|19929.9|19941.9|19929.9|19941.9|19929.9|19941.9|19929.9|6
1741966120000|2025-03-14 15:28:40|19941|19929|19944.8|19932.8|19944.8|19932.8|19940.7|19928.7|1
1741966130000|2025-03-14 15:28:50|19943.5|19931.5|19943.5|19931.5|19943.8|19931.8|19943.5|19931.5|2
1741966140000|2025-03-14 15:29:00|19945.3|19933.3|19945.7|19933.7|19947.3|19935.3|19945.3|19933.3|8
1741966150000|2025-03-14 15:29:10|19946|19934|19944.8|19932.8|19946.3|19934.3|19944.4|19932.4|5
1741966160000|2025-03-14 15:29:20|19944.4|19932.4|19940.7|19928.7|19944.4|19932.4|19938.5|19926.5|9
1741966170000|2025-03-14 15:29:30|19941.9|19929.9|19941.9|19929.9|19941.9|19929.9|19941.9|19929.9|3
1741966180000|2025-03-14 15:29:40|19943.5|19931.5|19942.3|19930.3|19943.5|19931.5|19941|19929|1
1741966190000|2025-03-14 15:29:50|19944.4|19932.4|19943.5|19931.5|19946|19934|19943.5|19931.5|7
1741966200000|2025-03-14 15:30:00|19943.2|19931.2|19941|19929|19943.5|19931.5|19939.8|19927.8|5
1741966210000|2025-03-14 15:30:10|19940.7|19928.7|19946.9|19934.9|19946.9|19934.9|19940.7|19928.7|2
1741966220000|2025-03-14 15:30:20|19943.5|19931.5|19941.9|19929.9|19944.4|19932.4|19941.9|19929.9|3
1741966230000|2025-03-14 15:30:30|19942.9|19930.9|19945.1|19933.1|19945.1|19933.1|19941.3|19929.3|34
1741966240000|2025-03-14 15:30:40|19944.8|19932.8|19945.1|19933.1|19945.1|19933.1|19942.6|19930.6|4
1741966250000|2025-03-14 15:30:50|19942.9|19930.9|19938.8|19926.8|19942.9|19930.9|19938.8|19926.8|3
1741966260000|2025-03-14 15:31:00|19937.9|19925.9|19936.3|19924.3|19940.1|19928.1|19936.3|19924.3|8
1741966270000|2025-03-14 15:31:10|19935.4|19923.4|19936.3|19924.3|19936.7|19924.7|19935.4|19923.4|2
1741966280000|2025-03-14 15:31:20|19935.4|19923.4|19935.1|19923.1|19936.7|19924.7|19932.6|19920.6|4
1741966290000|2025-03-14 15:31:30|19934.7|19922.7|19936|19924|19936.3|19924.3|19931.3|19919.3|6
1741966300000|2025-03-14 15:31:40|19935.1|19923.1|19934.7|19922.7|19935.1|19923.1|19934.7|19922.7|2
1741966310000|2025-03-14 15:31:50|19935.1|19923.1|19934.4|19922.4|19935.1|19923.1|19934.4|19922.4|35
1741966320000|2025-03-14 15:32:00|19935.7|19923.7|19940.3|19928.3|19940.3|19928.3|19935.7|19923.7|8
1741966330000|2025-03-14 15:32:10|19941.6|19929.6|19949.4|19937.4|19949.4|19937.4|19939.4|19927.4|15
1741966340000|2025-03-14 15:32:20|19952.8|19940.8|19951.2|19939.2|19952.8|19940.8|19951.2|19939.2|6
1741966350000|2025-03-14 15:32:30|19952.2|19940.2|19952.2|19940.2|19953.7|19941.7|19951.2|19939.2|10
1741966360000|2025-03-14 15:32:40|19952.5|19940.5|19952.5|19940.5|19952.5|19940.5|19952.2|19940.2|0
1741966370000|2025-03-14 15:32:50|19952.2|19940.2|19949.1|19937.1|19952.2|19940.2|19949.1|19937.1|0
1741966380000|2025-03-14 15:33:00|19950|19938|19945.9|19933.9|19951.2|19939.2|19945.9|19933.9|7
1741966390000|2025-03-14 15:33:10|19947.2|19935.2|19948.4|19936.4|19948.4|19936.4|19947.2|19935.2|2
1741966410000|2025-03-14 15:33:30|19949.7|19937.7|19949.7|19937.7|19949.7|19937.7|19949.7|19937.7|6
1741966420000|2025-03-14 15:33:40|19950|19938|19952.2|19940.2|19952.2|19940.2|19948.4|19936.4|10
1741966430000|2025-03-14 15:33:50|19950.9|19938.9|19945.9|19933.9|19950.9|19938.9|19945.9|19933.9|3
1741966440000|2025-03-14 15:34:00|19940.9|19928.9|19942.1|19930.1|19942.1|19930.1|19939.6|19927.6|20
1741966450000|2025-03-14 15:34:10|19943.4|19931.4|19943.7|19931.7|19944.6|19932.6|19940.9|19928.9|6
1741966460000|2025-03-14 15:34:20|19943.4|19931.4|19943.4|19931.4|19943.4|19931.4|19943.4|19931.4|0
1741966470000|2025-03-14 15:34:30|19942.1|19930.1|19948.7|19936.7|19948.7|19936.7|19941.2|19929.2|7
1741966480000|2025-03-14 15:34:40|19948.4|19936.4|19952.5|19940.5|19953.7|19941.7|19948.4|19936.4|4
1741966490000|2025-03-14 15:34:50|19953.4|19941.4|19952.5|19940.5|19953.4|19941.4|19952.5|19940.5|3
1741966500000|2025-03-14 15:35:00|19953.4|19941.4|19953.4|19941.4|19953.4|19941.4|19952.1|19940.1|7
1741966510000|2025-03-14 15:35:10|19950.9|19938.9|19953.4|19941.4|19953.4|19941.4|19950.9|19938.9|16
1741966520000|2025-03-14 15:35:20|19955.9|19943.9|19955.9|19943.9|19955.9|19943.9|19955.9|19943.9|5
1741966530000|2025-03-14 15:35:30|19954.1|19942.1|19957.1|19945.1|19957.5|19945.5|19953.4|19941.4|11
1741966540000|2025-03-14 15:35:40|19956.8|19944.8|19961.2|19949.2|19961.6|19949.6|19955|19943|20
1741966550000|2025-03-14 15:35:50|19960.9|19948.9|19969.1|19957.1|19969.1|19957.1|19960.9|19948.9|53
1741966560000|2025-03-14 15:36:00|19970.3|19958.3|19975|19963|19975|19963|19970.3|19958.3|19
1741966570000|2025-03-14 15:36:10|19973.7|19961.7|19977.1|19965.1|19978.4|19966.4|19973.4|19961.4|3
1741966580000|2025-03-14 15:36:20|19978.4|19966.4|19975.9|19963.9|19978.4|19966.4|19974.6|19962.6|3
1741966590000|2025-03-14 15:36:30|19981.6|19969.6|19981.2|19969.2|19981.6|19969.6|19980.3|19968.3|9
1741966600000|2025-03-14 15:36:40|19982.5|19970.5|19986.2|19974.2|19986.2|19974.2|19980.3|19968.3|6
1741966610000|2025-03-14 15:36:50|19985|19973|19982.1|19970.1|19986.2|19974.2|19982.1|19970.1|4
1741966620000|2025-03-14 15:37:00|19983.7|19971.7|19978.7|19966.7|19983.7|19971.7|19978.7|19966.7|17
1741966630000|2025-03-14 15:37:10|19980.9|19968.9|19978.7|19966.7|19981.2|19969.2|19978.7|19966.7|2
1741966640000|2025-03-14 15:37:20|19978.4|19966.4|19977.8|19965.8|19978.7|19966.7|19977.8|19965.8|6
1741966650000|2025-03-14 15:37:30|19977.5|19965.5|19978.7|19966.7|19979.1|19967.1|19976.6|19964.6|3
1741966660000|2025-03-14 15:37:40|19973.4|19961.4|19970.9|19958.9|19973.4|19961.4|19970.9|19958.9|13
1741966670000|2025-03-14 15:37:50|19971.8|19959.8|19971.2|19959.2|19972.5|19960.5|19970.9|19958.9|6
1741966680000|2025-03-14 15:38:00|19970.9|19958.9|19973.7|19961.7|19976.2|19964.2|19970.9|19958.9|15
1741966690000|2025-03-14 15:38:10|19974.6|19962.6|19974.6|19962.6|19974.6|19962.6|19974.6|19962.6|1
1741966700000|2025-03-14 15:38:20|19973.4|19961.4|19976.8|19964.8|19976.8|19964.8|19973.4|19961.4|5
1741966710000|2025-03-14 15:38:30|19977.1|19965.1|19977.1|19965.1|19977.1|19965.1|19975|19963|5
1741966720000|2025-03-14 15:38:40|19975.9|19963.9|19976.2|19964.2|19977.1|19965.1|19975.9|19963.9|2
1741966730000|2025-03-14 15:38:50|19975|19963|19977.1|19965.1|19977.1|19965.1|19974|19962|2
1741966740000|2025-03-14 15:39:00|19976.2|19964.2|19982.5|19970.5|19982.5|19970.5|19975.9|19963.9|10
1741966750000|2025-03-14 15:39:10|19983.4|19971.4|19980|19968|19983.7|19971.7|19979.6|19967.6|5
1741966760000|2025-03-14 15:39:20|19979.6|19967.6|19982.1|19970.1|19982.5|19970.5|19979.6|19967.6|3
1741966770000|2025-03-14 15:39:30|19980.3|19968.3|19978.7|19966.7|19980.3|19968.3|19978.7|19966.7|1
1741966780000|2025-03-14 15:39:40|19978.4|19966.4|19977.5|19965.5|19978.4|19966.4|19977.1|19965.1|0
1741966790000|2025-03-14 15:39:50|19977.1|19965.1|19975.3|19963.3|19977.1|19965.1|19975.3|19963.3|4
1741966800000|2025-03-14 15:40:00|19976.2|19964.2|19975|19963|19976.2|19964.2|19975|19963|5
1741966810000|2025-03-14 15:40:10|19972.8|19960.8|19972.5|19960.5|19972.8|19960.8|19972.1|19960.1|2
1741966820000|2025-03-14 15:40:20|19973.4|19961.4|19972.1|19960.1|19974.6|19962.6|19972.1|19960.1|3
1741966830000|2025-03-14 15:40:30|19972.5|19960.5|19970.3|19958.3|19972.8|19960.8|19970.3|19958.3|61
1741966840000|2025-03-14 15:40:40|19969.4|19957.4|19975.3|19963.3|19975.3|19963.3|19969.4|19957.4|7
1741966850000|2025-03-14 15:40:50|19974.4|19962.4|19974.4|19962.4|19975|19963|19973.1|19961.1|4
1741966860000|2025-03-14 15:41:00|19973.5|19961.5|19980.6|19968.6|19980.6|19968.6|19973.5|19961.5|10
1741966870000|2025-03-14 15:41:10|19981|19969|19980.6|19968.6|19981.9|19969.9|19980.6|19968.6|5
1741966880000|2025-03-14 15:41:20|19979.7|19967.7|19983.1|19971.1|19983.1|19971.1|19979.7|19967.7|4
1741966890000|2025-03-14 15:41:30|19984.7|19972.7|19985|19973|19985|19973|19984.7|19972.7|30
1741966900000|2025-03-14 15:41:40|19987.8|19975.8|19986.3|19974.3|19990|19978|19986.3|19974.3|19
1741966910000|2025-03-14 15:41:50|19986|19974|19986.3|19974.3|19986.3|19974.3|19984.1|19972.1|3
1741966920000|2025-03-14 15:42:00|19986|19974|19985|19973|19986.3|19974.3|19985|19973|7
1741966930000|2025-03-14 15:42:10|19984.7|19972.7|19981|19969|19984.7|19972.7|19981|19969|15
1741966940000|2025-03-14 15:42:20|19981.3|19969.3|19987.5|19975.5|19987.5|19975.5|19981.3|19969.3|8
1741966950000|2025-03-14 15:42:30|19987.2|19975.2|19986|19974|19987.2|19975.2|19986|19974|2
1741966960000|2025-03-14 15:42:40|19985|19973|19987.5|19975.5|19988.5|19976.5|19985|19973|3
1741966970000|2025-03-14 15:42:50|19987.2|19975.2|19991.6|19979.6|19991.6|19979.6|19987.2|19975.2|26
1741966980000|2025-03-14 15:43:00|19992.9|19980.9|19991.6|19979.6|19994.7|19982.7|19991.6|19979.6|36
1741966990000|2025-03-14 15:43:10|19990.7|19978.7|19988.8|19976.8|19991.6|19979.6|19987.5|19975.5|8
1741967000000|2025-03-14 15:43:20|19988.4|19976.4|19993.4|19981.4|19993.4|19981.4|19988.4|19976.4|2
1741967010000|2025-03-14 15:43:30|19993.8|19981.8|19999.7|19987.7|19999.7|19987.7|19993.8|19981.8|4
1741967020000|2025-03-14 15:43:40|19998.4|19986.4|19998.4|19986.4|19999.7|19987.7|19998.4|19986.4|3
1741967030000|2025-03-14 15:43:50|19996.3|19984.3|19996.6|19984.6|19996.6|19984.6|19996.3|19984.3|39
1741967040000|2025-03-14 15:44:00|19996.9|19984.9|20003.4|19991.4|20006.5|19994.5|19996.6|19984.6|28
1741967050000|2025-03-14 15:44:10|20003.8|19991.8|20002.9|19990.9|20003.8|19991.8|20002.9|19990.9|5
1741967060000|2025-03-14 15:44:20|20004.1|19992.1|20004.1|19992.1|20004.1|19992.1|20004.1|19992.1|1
1741967070000|2025-03-14 15:44:30|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|20001.9|19989.9|1
1741967080000|2025-03-14 15:44:40|20001.9|19989.9|20002.9|19990.9|20002.9|19990.9|20001.9|19989.9|1
1741967090000|2025-03-14 15:44:50|20001.9|19989.9|19999.1|19987.1|20001.9|19989.9|19998.5|19986.5|2
1741967100000|2025-03-14 15:45:00|19997.9|19985.9|19991.3|19979.3|20000.4|19988.4|19991.3|19979.3|47
1741967110000|2025-03-14 15:45:10|19990.4|19978.4|19986.6|19974.6|19990.4|19978.4|19986.6|19974.6|1
1741967120000|2025-03-14 15:45:20|19987.5|19975.5|19985.9|19973.9|19987.5|19975.5|19985|19973|5
1741967130000|2025-03-14 15:45:30|19985|19973|19979.7|19967.7|19985|19973|19979.7|19967.7|2
1741967140000|2025-03-14 15:45:40|19978.8|19966.8|19984.1|19972.1|19984.1|19972.1|19977.9|19965.9|6
1741967150000|2025-03-14 15:45:50|19983.8|19971.8|19980|19968|19984.1|19972.1|19980|19968|4
1741967160000|2025-03-14 15:46:00|19979.7|19967.7|19981.3|19969.3|19981.6|19969.6|19977.2|19965.2|13
1741967170000|2025-03-14 15:46:10|19981.6|19969.6|19977.9|19965.9|19981.6|19969.6|19977.9|19965.9|19
1741967180000|2025-03-14 15:46:20|||||||||5
1741967190000|2025-03-14 15:46:30|19972.5|19960.5|19970|19958|19972.5|19960.5|19970|19958|6
1741967200000|2025-03-14 15:46:40|19969.1|19957.1|19970|19958|19970|19958|19967.2|19955.2|13
1741967210000|2025-03-14 15:46:50|19968.2|19956.2|19971.3|19959.3|19971.3|19959.3|19968.2|19956.2|0
1741967220000|2025-03-14 15:47:00|19972.2|19960.2|19973.4|19961.4|19973.8|19961.8|19970|19958|7
1741967230000|2025-03-14 15:47:10|19972.2|19960.2|19986.6|19974.6|19987.3|19975.3|19972.2|19960.2|46
1741967240000|2025-03-14 15:47:20|19987.3|19975.3|19988.2|19976.2|19988.2|19976.2|19987.3|19975.3|9
1741967250000|2025-03-14 15:47:30|19987.3|19975.3|19985.4|19973.4|19988.2|19976.2|19985.4|19973.4|4
1741967260000|2025-03-14 15:47:40|19985|19973|19978.4|19966.4|19985|19973|19978.4|19966.4|28
1741967270000|2025-03-14 15:47:50|19978.8|19966.8|19983.4|19971.4|19983.4|19971.4|19978.8|19966.8|4
1741967280000|2025-03-14 15:48:00|19982.5|19970.5|19982.2|19970.2|19982.5|19970.5|19982.2|19970.2|5
1741967290000|2025-03-14 15:48:10|19982.5|19970.5|19982.5|19970.5|19982.5|19970.5|19981.3|19969.3|3
1741967300000|2025-03-14 15:48:20|19982.2|19970.2|19984.7|19972.7|19984.7|19972.7|19982.2|19970.2|2
1741967310000|2025-03-14 15:48:30|19983.4|19971.4|19980|19968|19983.8|19971.8|19979.7|19967.7|7
1741967320000|2025-03-14 15:48:40|19978.8|19966.8|19978.8|19966.8|19980|19968|19978.8|19966.8|1
1741967330000|2025-03-14 15:48:50|||||||||1
1741967340000|2025-03-14 15:49:00|19978.4|19966.4|19975|19963|19978.4|19966.4|19974.7|19962.7|21
1741967350000|2025-03-14 15:49:10|19976.3|19964.3|19975.9|19963.9|19976.3|19964.3|19975.9|19963.9|1
1741967360000|2025-03-14 15:49:20|19976.3|19964.3|19971.3|19959.3|19976.3|19964.3|19971.3|19959.3|1
1741967370000|2025-03-14 15:49:30|19970.9|19958.9|19970.9|19958.9|19970.9|19958.9|19970.9|19958.9|0
1741967380000|2025-03-14 15:49:40|19970|19958|19970|19958|19970|19958|19970|19958|0
1741967390000|2025-03-14 15:49:50|19971.3|19959.3|19973.8|19961.8|19973.8|19961.8|19971.3|19959.3|4
1741967400000|2025-03-14 15:50:00|19974.4|19962.4|19974.1|19962.1|19977.5|19965.5|19972.5|19960.5|6
1741967410000|2025-03-14 15:50:10|19974.4|19962.4|19972.5|19960.5|19975|19963|19971.6|19959.6|66
1741967420000|2025-03-14 15:50:20|19973.8|19961.8|19973.2|19961.2|19974.1|19962.1|19972.8|19960.8|9
1741967430000|2025-03-14 15:50:30|19971.6|19959.6|19973.5|19961.5|19973.5|19961.5|19971.6|19959.6|2
1741967440000|2025-03-14 15:50:40|19973.2|19961.2|19974.1|19962.1|19974.1|19962.1|19973.2|19961.2|4
1741967450000|2025-03-14 15:50:50|19973.2|19961.2|19972.8|19960.8|19974.4|19962.4|19972.8|19960.8|14
1741967460000|2025-03-14 15:51:00|19971.9|19959.9|19972.8|19960.8|19973.2|19961.2|19971.6|19959.6|4
1741967470000|2025-03-14 15:51:10|19973.2|19961.2|19973.2|19961.2|19975.3|19963.3|19972.3|19960.3|28
1741967480000|2025-03-14 15:51:20|19972.8|19960.8|19971.6|19959.6|19972.8|19960.8|19971.6|19959.6|1
1741967490000|2025-03-14 15:51:30|19974.1|19962.1|19979.1|19967.1|19979.1|19967.1|19974.1|19962.1|7
1741967500000|2025-03-14 15:51:40|19979.4|19967.4|19982.5|19970.5|19982.5|19970.5|19979.4|19967.4|23
1741967510000|2025-03-14 15:51:50|19982.8|19970.8|19980.3|19968.3|19982.8|19970.8|19980.3|19968.3|55
1741967520000|2025-03-14 15:52:00|19980.7|19968.7|19980.3|19968.3|19980.7|19968.7|19980.3|19968.3|5
1741967530000|2025-03-14 15:52:10|19982.8|19970.8|19983.7|19971.7|19983.7|19971.7|19982.5|19970.5|9
1741967540000|2025-03-14 15:52:20|19984.1|19972.1|19985|19973|19985|19973|19984.1|19972.1|5
1741967550000|2025-03-14 15:52:30|||||||||4
1741967570000|2025-03-14 15:52:50|19983.7|19971.7|19985|19973|19985|19973|19983.7|19971.7|2
1741967580000|2025-03-14 15:53:00|19985.3|19973.3|19985|19973|19985.3|19973.3|19984.7|19972.7|6
1741967590000|2025-03-14 15:53:10|19983.7|19971.7|19983.7|19971.7|19983.7|19971.7|19982.5|19970.5|11
1741967600000|2025-03-14 15:53:20|19984.7|19972.7|19982.5|19970.5|19984.7|19972.7|19982.5|19970.5|4
1741967610000|2025-03-14 15:53:30|19982.8|19970.8|19985.3|19973.3|19985.3|19973.3|19982.8|19970.8|22
1741967620000|2025-03-14 15:53:40|19982.8|19970.8|19985.7|19973.7|19985.7|19973.7|19982.8|19970.8|5
1741967630000|2025-03-14 15:53:50|19986.6|19974.6|19987.5|19975.5|19988.2|19976.2|19986.2|19974.2|2
1741967640000|2025-03-14 15:54:00|19996.2|19984.2|20006|19994|20008.5|19996.5|19994.1|19982.1|21
1741967650000|2025-03-14 15:54:10|20003.2|19991.2|20005.7|19993.7|20005.7|19993.7|20003.2|19991.2|22
1741967660000|2025-03-14 15:54:20|20004.4|19992.4|20003.2|19991.2|20004.4|19992.4|20003.2|19991.2|3
1741967670000|2025-03-14 15:54:30|20003.5|19991.5|20006|19994|20007.2|19995.2|20003.2|19991.2|11
1741967680000|2025-03-14 15:54:40|20008.5|19996.5|20002.2|19990.2|20008.5|19996.5|20002.2|19990.2|21
1741967690000|2025-03-14 15:54:50|20001.3|19989.3|19999.7|19987.7|20001.3|19989.3|19997.2|19985.2|4
1741967700000|2025-03-14 15:55:00|19999.4|19987.4|19998.2|19986.2|19999.4|19987.4|19994.7|19982.7|9
1741967710000|2025-03-14 15:55:10|19998.5|19986.5|20003.2|19991.2|20003.2|19991.2|19998.5|19986.5|9
1741967720000|2025-03-14 15:55:20|20000.7|19988.7|20001|19989|20003.2|19991.2|19999.7|19987.7|4
1741967730000|2025-03-14 15:55:30|20001.3|19989.3|20003.2|19991.2|20003.5|19991.5|19999.7|19987.7|14
1741967740000|2025-03-14 15:55:40|20008.2|19996.2|20011.7|19999.7|20015.1|20003.1|20008.2|19996.2|54
1741967750000|2025-03-14 15:55:50|20012.9|20000.9|20012.6|20000.6|20012.9|20000.9|20011.7|19999.7|2
1741967760000|2025-03-14 15:56:00|20011.7|19999.7|20011.7|19999.7|20012.6|20000.6|20011.7|19999.7|14
1741967770000|2025-03-14 15:56:10|20013|20001|20021.1|20009.1|20022|20010|20013|20001|60
1741967780000|2025-03-14 15:56:20|20021.7|20009.7|20018.2|20006.2|20021.7|20009.7|20018.2|20006.2|12
1741967790000|2025-03-14 15:56:30|20018.6|20006.6|20018.2|20006.2|20019.5|20007.5|20017|20005|5
1741967800000|2025-03-14 15:56:40|20018.6|20006.6|20019.5|20007.5|20020.4|20008.4|20018.2|20006.2|7
1741967810000|2025-03-14 15:56:50|20019.1|20007.1|20019.1|20007.1|20019.1|20007.1|20019.1|20007.1|2
1741967820000|2025-03-14 15:57:00|20017.9|20005.9|20018.6|20006.6|20018.6|20006.6|20015.2|20003.2|80
1741967830000|2025-03-14 15:57:10|20017.7|20005.7|20016.1|20004.1|20018.9|20006.9|20016.1|20004.1|6
1741967840000|2025-03-14 15:57:20|20016.7|20004.7|20028|20016|20028|20016|20016.7|20004.7|18
1741967850000|2025-03-14 15:57:30|20027.1|20015.1|20020.5|20008.5|20027.1|20015.1|20020.5|20008.5|16
1741967860000|2025-03-14 15:57:40|20019.8|20007.8|20021.1|20009.1|20021.1|20009.1|20019.8|20007.8|5
1741967870000|2025-03-14 15:57:50|20020.1|20008.1|20023.9|20011.9|20023.9|20011.9|20020.1|20008.1|6
1741967880000|2025-03-14 15:58:00|20022.3|20010.3|20025.1|20013.1|20025.1|20013.1|20018.6|20006.6|12
1741967890000|2025-03-14 15:58:10|20024.2|20012.2|20021.1|20009.1|20025.1|20013.1|20021.1|20009.1|4
1741967900000|2025-03-14 15:58:20|20020.7|20008.7|20014.8|20002.8|20020.7|20008.7|20013.9|20001.9|5
1741967910000|2025-03-14 15:58:30|20011.1|19999.1|20016.1|20004.1|20016.4|20004.4|20011.1|19999.1|7
1741967920000|2025-03-14 15:58:40|20015.1|20003.1|20013.9|20001.9|20015.1|20003.1|20013.6|20001.6|1
1741967930000|2025-03-14 15:58:50|20013.6|20001.6|20011.4|19999.4|20016.1|20004.1|20011.4|19999.4|7
1741967940000|2025-03-14 15:59:00|20011.7|19999.7|20013.9|20001.9|20016.1|20004.1|20011.7|19999.7|6
1741967950000|2025-03-14 15:59:10|20013.6|20001.6|20020.8|20008.8|20020.8|20008.8|20013|20001|10
1741967960000|2025-03-14 15:59:20|20021.7|20009.7|20023|20011|20024.2|20012.2|20020.5|20008.5|3
1741967970000|2025-03-14 15:59:30|20023.9|20011.9|20021.4|20009.4|20023.9|20011.9|20021.4|20009.4|6
1741967980000|2025-03-14 15:59:40|20022.6|20010.6|20016.7|20004.7|20022.6|20010.6|20016.7|20004.7|2
1741967990000|2025-03-14 15:59:50|20018.9|20006.9|20019.2|20007.2|20019.2|20007.2|20018.9|20006.9|3
1741968000000|2025-03-14 16:00:00|20020.1|20008.1|20014.8|20002.8|20020.1|20008.1|20014.8|20002.8|11
1741968010000|2025-03-14 16:00:10|20015.1|20003.1|20018.6|20006.6|20018.6|20006.6|20014.8|20002.8|4
1741968020000|2025-03-14 16:00:20|20021.4|20009.4|20015.1|20003.1|20021.4|20009.4|20015.1|20003.1|8
1741968030000|2025-03-14 16:00:30|20011.4|19999.4|20006.1|19994.1|20011.4|19999.4|20005.1|19993.1|14
1741968040000|2025-03-14 16:00:40|20006.4|19994.4|20013.6|20001.6|20014.2|20002.2|20006.4|19994.4|18
1741968050000|2025-03-14 16:00:50|20012.3|20000.3|20011.1|19999.1|20012.3|20000.3|20011.1|19999.1|2
1741968060000|2025-03-14 16:01:00|20008.6|19996.6|20008.5|19996.5|20008.6|19996.6|20008.5|19996.5|11
1741968070000|2025-03-14 16:01:10|20007.6|19995.6|20008.9|19996.9|20012.6|20000.6|20007.6|19995.6|12
1741968080000|2025-03-14 16:01:20|20011.7|19999.7|20013.5|20001.5|20013.5|20001.5|20011|19999|13
1741968090000|2025-03-14 16:01:30|20011.7|19999.7|20008.5|19996.5|20012.3|20000.3|20008.5|19996.5|9
1741968100000|2025-03-14 16:01:40|20009.5|19997.5|20008.5|19996.5|20009.8|19997.8|20008.5|19996.5|6
1741968110000|2025-03-14 16:01:50|20009.8|19997.8|20009.8|19997.8|20009.8|19997.8|20008.5|19996.5|5
1741968120000|2025-03-14 16:02:00|20007.6|19995.6|20007.3|19995.3|20007.6|19995.6|20007.3|19995.3|10
1741968130000|2025-03-14 16:02:10|20007|19995|20004.5|19992.5|20007|19995|20004.5|19992.5|11
1741968140000|2025-03-14 16:02:20|||||||||1
1741968150000|2025-03-14 16:02:30|20002|19990|20001|19989|20002|19990|19999.5|19987.5|10
1741968160000|2025-03-14 16:02:40|20000.7|19988.7|20004.5|19992.5|20004.5|19992.5|20000.7|19988.7|2
1741968170000|2025-03-14 16:02:50|20005.4|19993.4|20001.6|19989.6|20005.4|19993.4|20001.6|19989.6|7
1741968180000|2025-03-14 16:03:00|20001.3|19989.3|20000.4|19988.4|20001.3|19989.3|20000.4|19988.4|4
1741968190000|2025-03-14 16:03:10|20002|19990|20003.2|19991.2|20004.1|19992.1|20002|19990|1
1741968200000|2025-03-14 16:03:20|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|1
1741968210000|2025-03-14 16:03:30|20001.6|19989.6|20001.6|19989.6|20001.6|19989.6|20001.6|19989.6|1
1741968220000|2025-03-14 16:03:40|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|20002.9|19990.9|1
1741968230000|2025-03-14 16:03:50|20002.5|19990.5|20001.6|19989.6|20002.9|19990.9|20001.6|19989.6|2
1741968240000|2025-03-14 16:04:00|20002.5|19990.5|20005.4|19993.4|20005.7|19993.7|20002.5|19990.5|10
1741968250000|2025-03-14 16:04:10|||||||||3
1741968260000|2025-03-14 16:04:20|20006.3|19994.3|20009.7|19997.7|20009.7|19997.7|20006.3|19994.3|26
1741968270000|2025-03-14 16:04:30|20008.8|19996.8|20008.8|19996.8|20009.7|19997.7|20008.4|19996.4|1
1741968280000|2025-03-14 16:04:40|20008.4|19996.4|20012.2|20000.2|20012.5|20000.5|20008.4|19996.4|6
1741968290000|2025-03-14 16:04:50|20013.4|20001.4|20020.9|20008.9|20020.9|20008.9|20013.4|20001.4|6
1741968300000|2025-03-14 16:05:00|20021.3|20009.3|20018.8|20006.8|20021.3|20009.3|20018.4|20006.4|8
1741968320000|2025-03-14 16:05:20|20017.5|20005.5|20015|20003|20017.5|20005.5|20014.7|20002.7|1
1741968330000|2025-03-14 16:05:30|20014.7|20002.7|20013.4|20001.4|20014.7|20002.7|20013.4|20001.4|2
1741968340000|2025-03-14 16:05:40|20013.8|20001.8|20013.4|20001.4|20013.8|20001.8|20013.4|20001.4|4
1741968350000|2025-03-14 16:05:50|20013.8|20001.8|20016.6|20004.6|20016.6|20004.6|20013.8|20001.8|5
1741968360000|2025-03-14 16:06:00|20014.8|20002.8|20003.8|19991.8|20014.8|20002.8|20002.9|19990.9|27
1741968370000|2025-03-14 16:06:10|20004.1|19992.1|20003.8|19991.8|20005.9|19993.9|20002.9|19990.9|1
1741968380000|2025-03-14 16:06:20|20004.1|19992.1|20006.3|19994.3|20006.3|19994.3|20004.1|19992.1|1
1741968390000|2025-03-14 16:06:30|20005.4|19993.4|20005.4|19993.4|20005.4|19993.4|20005|19993|1
1741968400000|2025-03-14 16:06:40|20006.3|19994.3|20005|19993|20006.6|19994.6|20005|19993|2
1741968410000|2025-03-14 16:06:50|20003.8|19991.8|20004.1|19992.1|20005|19993|20003.8|19991.8|0
1741968420000|2025-03-14 16:07:00|20005|19993|20005|19993|20005|19993|20003.8|19991.8|3
1741968430000|2025-03-14 16:07:10|20004.7|19992.7|20005|19993|20005|19993|20003.8|19991.8|2
1741968440000|2025-03-14 16:07:20|20004.7|19992.7|20005|19993|20005|19993|20004.7|19992.7|0
1741968450000|2025-03-14 16:07:30|20002.9|19990.9|20003.4|19991.4|20005|19993|20002.9|19990.9|4
1741968460000|2025-03-14 16:07:40|20002.5|19990.5|20006.3|19994.3|20008.8|19996.8|20002.5|19990.5|11
1741968470000|2025-03-14 16:07:50|20007.5|19995.5|20007.5|19995.5|20008.4|19996.4|20007.5|19995.5|1
1741968480000|2025-03-14 16:08:00|20010|19998|20010|19998|20010|19998|20010|19998|8
1741968490000|2025-03-14 16:08:10|20008.8|19996.8|20008.8|19996.8|20008.8|19996.8|20008.8|19996.8|3
1741968500000|2025-03-14 16:08:20|20009.7|19997.7|20008.8|19996.8|20009.7|19997.7|20008.8|19996.8|1
1741968510000|2025-03-14 16:08:30|20009.7|19997.7|20008.8|19996.8|20009.7|19997.7|20008.8|19996.8|0
1741968520000|2025-03-14 16:08:40|20009.7|19997.7|20008.4|19996.4|20009.7|19997.7|20008.4|19996.4|0
1741968530000|2025-03-14 16:08:50|20008.8|19996.8|20008.4|19996.4|20008.8|19996.8|20008.4|19996.4|1
1741968540000|2025-03-14 16:09:00|20008.8|19996.8|20003.4|19991.4|20009.7|19997.7|20002.2|19990.2|67
1741968550000|2025-03-14 16:09:10|20002.5|19990.5|20000.9|19988.9|20002.5|19990.5|20000.9|19988.9|6
1741968560000|2025-03-14 16:09:20|20001.3|19989.3|20004.7|19992.7|20004.7|19992.7|20000.9|19988.9|3
1741968570000|2025-03-14 16:09:30|20003.8|19991.8|20003.8|19991.8|20004.7|19992.7|20002.8|19990.8|0
1741968580000|2025-03-14 16:09:40|20004.7|19992.7|20004.7|19992.7|20004.7|19992.7|20004.7|19992.7|5
1741968590000|2025-03-14 16:09:50|20005|19993|20004.7|19992.7|20005|19993|20004.7|19992.7|3
1741968600000|2025-03-14 16:10:00|20005|19993|20007.2|19995.2|20007.2|19995.2|20005|19993|8
1741968610000|2025-03-14 16:10:10|20005|19993|20003.8|19991.8|20005|19993|20003.8|19991.8|1
1741968620000|2025-03-14 16:10:20|20003.4|19991.4|20003.8|19991.8|20005|19993|20003.4|19991.4|2
1741968630000|2025-03-14 16:10:30|20005.8|19993.8|20017.8|20005.8|20017.8|20005.8|20005.8|19993.8|55
1741968640000|2025-03-14 16:10:40|20017.5|20005.5|20017.2|20005.2|20017.5|20005.5|20017.2|20005.2|3
1741968650000|2025-03-14 16:10:50|20016.3|20004.3|20013.4|20001.4|20016.3|20004.3|20013.4|20001.4|5
1741968660000|2025-03-14 16:11:00|||||||||8
1741968670000|2025-03-14 16:11:10|20013.1|20001.1|20010.3|19998.3|20013.1|20001.1|20009.3|19997.3|31
1741968680000|2025-03-14 16:11:20|20009.3|19997.3|20009.3|19997.3|20009.3|19997.3|20009.3|19997.3|0
1741968690000|2025-03-14 16:11:30|20010.3|19998.3|20009.3|19997.3|20010.3|19998.3|20009.3|19997.3|0
1741968700000|2025-03-14 16:11:40|20011.5|19999.5|20009.7|19997.7|20011.5|19999.5|20009.7|19997.7|3
1741968710000|2025-03-14 16:11:50|20009.3|19997.3|20006.8|19994.8|20009.3|19997.3|20006.8|19994.8|2
1741968720000|2025-03-14 16:12:00|20006.5|19994.5|20006.5|19994.5|20006.8|19994.8|20005.6|19993.6|4
1741968730000|2025-03-14 16:12:10|20006.2|19994.2|20006.5|19994.5|20006.8|19994.8|20005.3|19993.3|2
1741968740000|2025-03-14 16:12:20|20007.7|19995.7|20005.6|19993.6|20007.7|19995.7|20005.6|19993.6|2
1741968750000|2025-03-14 16:12:30|20006.5|19994.5|20005.2|19993.2|20006.5|19994.5|20005.2|19993.2|9
1741968760000|2025-03-14 16:12:40|20004.7|19992.7|20007.5|19995.5|20007.5|19995.5|20002.5|19990.5|11
1741968770000|2025-03-14 16:12:50|20007.8|19995.8|20005.9|19993.9|20007.8|19995.8|20005|19993|1
1741968780000|2025-03-14 16:13:00|20006.8|19994.8|20009.7|19997.7|20009.7|19997.7|20006.8|19994.8|4
1741968790000|2025-03-14 16:13:10|20008.4|19996.4|20008.4|19996.4|20008.4|19996.4|20008.4|19996.4|2
1741968800000|2025-03-14 16:13:20|20010|19998|20007.5|19995.5|20010|19998|20007.5|19995.5|6
1741968810000|2025-03-14 16:13:30|20007.8|19995.8|20011.6|19999.6|20012.5|20000.5|20007.8|19995.8|23
1741968820000|2025-03-14 16:13:40|20010.3|19998.3|20010.9|19998.9|20011.2|19999.2|20010|19998|2
1741968840000|2025-03-14 16:14:00|||||||||3
1741968850000|2025-03-14 16:14:10|20011.6|19999.6|20015.3|20003.3|20015.3|20003.3|20011.6|19999.6|25
1741968860000|2025-03-14 16:14:20|20015.7|20003.7|20015.3|20003.3|20017.8|20005.8|20015.3|20003.3|3
1741968870000|2025-03-14 16:14:30|||||||||1
1741968880000|2025-03-14 16:14:40|20014.1|20002.1|20012.8|20000.8|20014.1|20002.1|20012.8|20000.8|1
1741968890000|2025-03-14 16:14:50|20014.1|20002.1|20015.3|20003.3|20016.6|20004.6|20011.6|19999.6|4
1741968900000|2025-03-14 16:15:00|20014.4|20002.4|20014.4|20002.4|20015.7|20003.7|20014.4|20002.4|5
1741968910000|2025-03-14 16:15:10|20015.7|20003.7|20010.7|19998.7|20015.7|20003.7|20010.7|19998.7|3
1741968920000|2025-03-14 16:15:20|20015.3|20003.3|20014.1|20002.1|20015.3|20003.3|20014.1|20002.1|0
1741968930000|2025-03-14 16:15:30|20016.6|20004.6|20016.6|20004.6|20016.6|20004.6|20016.6|20004.6|3
1741968940000|2025-03-14 16:15:40|20017.8|20005.8|20019.1|20007.1|20020|20008|20017.8|20005.8|3
1741968950000|2025-03-14 16:15:50|20021.6|20009.6|20023.2|20011.2|20023.4|20011.4|20020|20008|6
1741968960000|2025-03-14 16:16:00|20022.8|20010.8|20019.1|20007.1|20022.8|20010.8|20019.1|20007.1|14
1741968970000|2025-03-14 16:16:10|20019.4|20007.4|20021.6|20009.6|20021.6|20009.6|20019.4|20007.4|6
1741968980000|2025-03-14 16:16:20|||||||||1
1741968990000|2025-03-14 16:16:30|20019.4|20007.4|20022.8|20010.8|20022.8|20010.8|20019.4|20007.4|10
1741969000000|2025-03-14 16:16:40|20023.7|20011.7|20024.1|20012.1|20024.1|20012.1|20023.7|20011.7|0
1741969010000|2025-03-14 16:16:50|20023.7|20011.7|20021.6|20009.6|20023.7|20011.7|20021.6|20009.6|2
1741969020000|2025-03-14 16:17:00|20021.2|20009.2|20022.8|20010.8|20022.8|20010.8|20019.4|20007.4|14
1741969030000|2025-03-14 16:17:10|20021.6|20009.6|20024.1|20012.1|20024.4|20012.4|20021.6|20009.6|7
1741969040000|2025-03-14 16:17:20|20026.6|20014.6|20026.9|20014.9|20026.9|20014.9|20026.6|20014.6|9
1741969050000|2025-03-14 16:17:30|20026.6|20014.6|20024.4|20012.4|20026.6|20014.6|20024.4|20012.4|2
1741969060000|2025-03-14 16:17:40|20025.6|20013.6|20026.6|20014.6|20026.6|20014.6|20024.4|20012.4|0
1741969070000|2025-03-14 16:17:50|20034.1|20022.1|20030|20018|20034.1|20022.1|20029.6|20017.6|23
1741969080000|2025-03-14 16:18:00|20030.9|20018.9|20028.4|20016.4|20030.9|20018.9|20028.4|20016.4|9
1741969090000|2025-03-14 16:18:10|20030.9|20018.9|20028.4|20016.4|20030.9|20018.9|20028.4|20016.4|21
1741969110000|2025-03-14 16:18:30|20026.8|20014.8|20021.2|20009.2|20026.8|20014.8|20020.9|20008.9|15
1741969120000|2025-03-14 16:18:40|20020.9|20008.9|20025.3|20013.3|20028.4|20016.4|20020.9|20008.9|36
1741969130000|2025-03-14 16:18:50|20026.6|20014.6|20027.1|20015.1|20027.1|20015.1|20026.6|20014.6|7
1741969140000|2025-03-14 16:19:00|20026.2|20014.2|20020.9|20008.9|20027.1|20015.1|20020.9|20008.9|4
1741969150000|2025-03-14 16:19:10|20019.6|20007.6|20017.1|20005.1|20019.6|20007.6|20016.2|20004.2|0
1741969160000|2025-03-14 16:19:20|20016.2|20004.2|20017.1|20005.1|20017.1|20005.1|20016.2|20004.2|2
1741969170000|2025-03-14 16:19:30|20013.7|20001.7|20013.4|20001.4|20014.6|20002.6|20013.4|20001.4|1
1741969180000|2025-03-14 16:19:40|20013.7|20001.7|20015|20003|20015.9|20003.9|20013.7|20001.7|1
1741969190000|2025-03-14 16:19:50|20015.3|20003.3|20013.7|20001.7|20015.3|20003.3|20013.7|20001.7|5
1741969200000|2025-03-14 16:20:00|||||||||7
1741969210000|2025-03-14 16:20:10|20015|20003|20014.6|20002.6|20015.9|20003.9|20014.3|20002.3|4
1741969220000|2025-03-14 16:20:20|20015|20003|20018.4|20006.4|20018.4|20006.4|20015|20003|2
1741969230000|2025-03-14 16:20:30|20019.3|20007.3|20018.7|20006.7|20021.2|20009.2|20018.7|20006.7|10
1741969240000|2025-03-14 16:20:40|20019.4|20007.4|20019.6|20007.6|20021.2|20009.2|20018.7|20006.7|3
1741969250000|2025-03-14 16:20:50|20020|20008|20019.6|20007.6|20020|20008|20019.6|20007.6|0
1741969260000|2025-03-14 16:21:00|20020|20008|20017.5|20005.5|20021.2|20009.2|20017.5|20005.5|5
1741969270000|2025-03-14 16:21:10|20017.1|20005.1|20013.7|20001.7|20017.5|20005.5|20013.7|20001.7|2
1741969280000|2025-03-14 16:21:20|20014|20002|20014|20002|20014|20002|20014|20002|1
1741969290000|2025-03-14 16:21:30|20020|20008|20021.2|20009.2|20021.2|20009.2|20019.6|20007.6|5
1741969310000|2025-03-14 16:21:50|20020.9|20008.9|20020.9|20008.9|20020.9|20008.9|20018.7|20006.7|1
1741969320000|2025-03-14 16:22:00|20017.5|20005.5|20016.2|20004.2|20017.5|20005.5|20016.2|20004.2|7
1741969330000|2025-03-14 16:22:10|20015|20003|20016.2|20004.2|20016.2|20004.2|20014.6|20002.6|0
1741969340000|2025-03-14 16:22:20|20017.1|20005.1|20017.5|20005.5|20017.5|20005.5|20017.1|20005.1|1
1741969350000|2025-03-14 16:22:30|20016.2|20004.2|20017.1|20005.1|20017.5|20005.5|20016.2|20004.2|4
1741969360000|2025-03-14 16:22:40|20015.9|20003.9|20015|20003|20015.9|20003.9|20015|20003|2
1741969370000|2025-03-14 16:22:50|||||||||1
1741969380000|2025-03-14 16:23:00|20015.3|20003.3|20015|20003|20017.1|20005.1|20015|20003|7
1741969390000|2025-03-14 16:23:10|20015.3|20003.3|20020.9|20008.9|20021.2|20009.2|20014.6|20002.6|7
1741969400000|2025-03-14 16:23:20|20025|20013|20027.8|20015.8|20027.8|20015.8|20025|20013|28
1741969410000|2025-03-14 16:23:30|20027.5|20015.5|20029.6|20017.6|20029.6|20017.6|20027.5|20015.5|2
1741969420000|2025-03-14 16:23:40|||||||||1
1741969430000|2025-03-14 16:23:50|20032.1|20020.1|20031.2|20019.2|20032.1|20020.1|20031.2|20019.2|1
1741969440000|2025-03-14 16:24:00|20030.9|20018.9|20030.9|20018.9|20031.2|20019.2|20030.9|20018.9|7
1741969450000|2025-03-14 16:24:10|20028.4|20016.4|20028.7|20016.7|20028.7|20016.7|20028.4|20016.4|3
1741969460000|2025-03-14 16:24:20|20028.4|20016.4|20027.5|20015.5|20028.4|20016.4|20027.5|20015.5|2
1741969470000|2025-03-14 16:24:30|20027.1|20015.1|20027.1|20015.1|20027.5|20015.5|20027.1|20015.1|0
1741969480000|2025-03-14 16:24:40|20027.5|20015.5|20027.1|20015.1|20027.5|20015.5|20027.1|20015.1|2
1741969490000|2025-03-14 16:24:50|20025.3|20013.3|20026.2|20014.2|20027.5|20015.5|20025.3|20013.3|4
1741969500000|2025-03-14 16:25:00|20024.9|20012.9|20027.4|20015.4|20027.4|20015.4|20024.9|20012.9|8
1741969510000|2025-03-14 16:25:10|20026.2|20014.2|20025.3|20013.3|20027.1|20015.1|20023.7|20011.7|9
1741969520000|2025-03-14 16:25:20|20026.2|20014.2|20026.2|20014.2|20026.2|20014.2|20025.3|20013.3|2
1741969530000|2025-03-14 16:25:30|20025.3|20013.3|20026.2|20014.2|20027.8|20015.8|20024.9|20012.9|2
1741969540000|2025-03-14 16:25:40|20026.5|20014.5|20025.9|20013.9|20027.4|20015.4|20025.9|20013.9|5
1741969550000|2025-03-14 16:25:50|20023.7|20011.7|20024.9|20012.9|20024.9|20012.9|20023.7|20011.7|14
1741969560000|2025-03-14 16:26:00|20023.7|20011.7|20021.5|20009.5|20023.7|20011.7|20021.2|20009.2|24
1741969570000|2025-03-14 16:26:10|20021.2|20009.2|20017.8|20005.8|20021.2|20009.2|20017.8|20005.8|27
1741969580000|2025-03-14 16:26:20|20019|20007|20017.8|20005.8|20019|20007|20017.8|20005.8|2
1741969600000|2025-03-14 16:26:40|20016.9|20004.9|20016.5|20004.5|20016.9|20004.9|20016.5|20004.5|2
1741969610000|2025-03-14 16:26:50|20015.6|20003.6|20013.4|20001.4|20015.6|20003.6|20013.4|20001.4|5
1741969620000|2025-03-14 16:27:00|20013.1|20001.1|20014|20002|20014|20002|20013.1|20001.1|7
1741969630000|2025-03-14 16:27:10|20014.9|20002.9|20015.3|20003.3|20015.3|20003.3|20014.9|20002.9|2
1741969640000|2025-03-14 16:27:20|20014.4|20002.4|20014|20002|20014.4|20002.4|20014|20002|0
1741969650000|2025-03-14 16:27:30|20011.9|19999.9|20014.4|20002.4|20014.4|20002.4|20011.9|19999.9|6
1741969660000|2025-03-14 16:27:40|20014|20002|20014|20002|20014|20002|20013.1|20001.1|0
1741969670000|2025-03-14 16:27:50|20013.1|20001.1|20013.1|20001.1|20013.1|20001.1|20013.1|20001.1|0
1741969680000|2025-03-14 16:28:00|20014|20002|20014|20002|20014|20002|20014|20002|5
1741969690000|2025-03-14 16:28:10|20013.1|20001.1|20015.3|20003.3|20015.3|20003.3|20011.9|19999.9|2
1741969700000|2025-03-14 16:28:20|20014.4|20002.4|20014.4|20002.4|20014.4|20002.4|20014.4|20002.4|1
1741969710000|2025-03-14 16:28:30|20014.7|20002.7|20020.6|20008.6|20021.5|20009.5|20014.7|20002.7|10
1741969720000|2025-03-14 16:28:40|20021.5|20009.5|20025.6|20013.6|20025.6|20013.6|20021.5|20009.5|5
1741969730000|2025-03-14 16:28:50|20024.7|20012.7|20025.6|20013.6|20025.6|20013.6|20024.7|20012.7|8
1741969740000|2025-03-14 16:29:00|20024.7|20012.7|20025.6|20013.6|20025.6|20013.6|20024.7|20012.7|4
1741969750000|2025-03-14 16:29:10|20026.5|20014.5|20029|20017|20029|20017|20026.5|20014.5|4
1741969760000|2025-03-14 16:29:20|20028.7|20016.7|20028.1|20016.1|20028.7|20016.7|20027.8|20015.8|6
1741969770000|2025-03-14 16:29:30|20029.7|20017.7|20025.3|20013.3|20029.7|20017.7|20025.3|20013.3|13
1741969780000|2025-03-14 16:29:40|20025.6|20013.6|20028.4|20016.4|20028.4|20016.4|20024|20012|59
1741969790000|2025-03-14 16:29:50|20027.2|20015.2|20031.3|20019.3|20031.3|20019.3|20027.2|20015.2|9
1741969800000|2025-03-14 16:30:00|20032.2|20020.2|20031.8|20019.8|20033.8|20021.8|20027.5|20015.5|50
1741969820000|2025-03-14 16:30:20|20032.8|20020.8|20029|20017|20032.8|20020.8|20029|20017|11
1741969830000|2025-03-14 16:30:30|20032.8|20020.8|20031.8|20019.8|20032.8|20020.8|20029|20017|12
1741969840000|2025-03-14 16:30:40|20031.5|20019.5|20028.1|20016.1|20031.5|20019.5|20028.1|20016.1|1
1741969850000|2025-03-14 16:30:50|20029|20017|20029|20017|20029|20017|20029|20017|2
1741969860000|2025-03-14 16:31:00|20028.1|20016.1|20029|20017|20029|20017|20028.1|20016.1|13
1741969870000|2025-03-14 16:31:10|20032.8|20020.8|20030.3|20018.3|20032.8|20020.8|20030.3|20018.3|9
1741969880000|2025-03-14 16:31:20|20029.3|20017.3|20029.3|20017.3|20030.3|20018.3|20029.3|20017.3|4
1741969890000|2025-03-14 16:31:30|20030.3|20018.3|20028.1|20016.1|20030.3|20018.3|20027.2|20015.2|2
1741969900000|2025-03-14 16:31:40|20029.9|20017.9|20029|20017|20029.9|20017.9|20029|20017|22
1741969910000|2025-03-14 16:31:50|||||||||3
1741969920000|2025-03-14 16:32:00|20022.8|20010.8|20024.3|20012.3|20024.3|20012.3|20022.8|20010.8|5
1741969930000|2025-03-14 16:32:10|20024|20012|20024.3|20012.3|20024.3|20012.3|20024|20012|4
1741969940000|2025-03-14 16:32:20|20025.3|20013.3|20024|20012|20025.3|20013.3|20024|20012|0
1741969950000|2025-03-14 16:32:30|||||||||4
1741969960000|2025-03-14 16:32:40|20023.1|20011.1|20024|20012|20024|20012|20021.8|20009.8|3
1741969970000|2025-03-14 16:32:50|20023.7|20011.7|20021.5|20009.5|20023.7|20011.7|20021.5|20009.5|0
1741969980000|2025-03-14 16:33:00|20022.8|20010.8|20024|20012|20024|20012|20022.7|20010.7|13
1741969990000|2025-03-14 16:33:10|20025.2|20013.2|20027.7|20015.7|20027.7|20015.7|20025.2|20013.2|14
1741970000000|2025-03-14 16:33:20|20030.2|20018.2|20034|20022|20034|20022|20030.2|20018.2|3
1741970020000|2025-03-14 16:33:40|20035.2|20023.2|20034|20022|20036.5|20024.5|20034|20022|2
1741970030000|2025-03-14 16:33:50|||||||||1
1741970040000|2025-03-14 16:34:00|||||||||5
1741970050000|2025-03-14 16:34:10|||||||||1
1741970060000|2025-03-14 16:34:20|||||||||3
1741970070000|2025-03-14 16:34:30|||||||||2
1741970090000|2025-03-14 16:34:50|20031.5|20019.5|20031.5|20019.5|20031.8|20019.8|20030.2|20018.2|6
1741970100000|2025-03-14 16:35:00|20035.2|20023.2|20042.7|20030.7|20044|20032|20035.2|20023.2|13
1741970110000|2025-03-14 16:35:10|20040.2|20028.2|20043.1|20031.1|20043.1|20031.1|20039.3|20027.3|11
1741970120000|2025-03-14 16:35:20|20042.7|20030.7|20041.5|20029.5|20043.1|20031.1|20041.5|20029.5|6
1741970130000|2025-03-14 16:35:30|20040.2|20028.2|20041.5|20029.5|20041.5|20029.5|20040.2|20028.2|5
1741970140000|2025-03-14 16:35:40|||||||||1
1741970160000|2025-03-14 16:36:00|20042.7|20030.7|20040.2|20028.2|20042.7|20030.7|20040.2|20028.2|14
1741970170000|2025-03-14 16:36:10|20044|20032|20044|20032|20044|20032|20044|20032|4
1741970180000|2025-03-14 16:36:20|20045.8|20033.8|20036.5|20024.5|20045.8|20033.8|20036.5|20024.5|39
1741970190000|2025-03-14 16:36:30|20036.8|20024.8|20035.2|20023.2|20036.8|20024.8|20031.8|20019.8|7
1741970200000|2025-03-14 16:36:40|20036.8|20024.8|20036.5|20024.5|20036.8|20024.8|20036.5|20024.5|0
1741970210000|2025-03-14 16:36:50|20036.2|20024.2|20038.7|20026.7|20039|20027|20036.2|20024.2|6
1741970220000|2025-03-14 16:37:00|20039|20027|20041.1|20029.1|20041.5|20029.5|20039|20027|5
1741970230000|2025-03-14 16:37:10|20040.8|20028.8|20041.1|20029.1|20042.4|20030.4|20040.8|20028.8|2
1741970240000|2025-03-14 16:37:20|20042.1|20030.1|20040.8|20028.8|20042.4|20030.4|20040.8|20028.8|4
1741970250000|2025-03-14 16:37:30|20041.1|20029.1|20038.6|20026.6|20041.1|20029.1|20038.6|20026.6|4
1741970260000|2025-03-14 16:37:40|20038.3|20026.3|20038.3|20026.3|20039.6|20027.6|20038.3|20026.3|2
1741970270000|2025-03-14 16:37:50|20037.4|20025.4|20036.1|20024.1|20037.4|20025.4|20034.6|20022.6|4
1741970280000|2025-03-14 16:38:00|20036.8|20024.8|20037.7|20025.7|20037.7|20025.7|20036.8|20024.8|22
1741970290000|2025-03-14 16:38:10|20038.1|20026.1|20039.3|20027.3|20039.3|20027.3|20038.1|20026.1|4
1741970300000|2025-03-14 16:38:20|20039|20027|20039|20027|20039.3|20027.3|20039|20027|0
1741970310000|2025-03-14 16:38:30|20040.2|20028.2|20040.2|20028.2|20040.2|20028.2|20040.2|20028.2|1
1741970320000|2025-03-14 16:38:40|20039.3|20027.3|20040.2|20028.2|20040.2|20028.2|20039.3|20027.3|1
1741970330000|2025-03-14 16:38:50|20038.4|20026.4|20038.1|20026.1|20039|20027|20036.8|20024.8|1
1741970340000|2025-03-14 16:39:00|20036.5|20024.5|20036.8|20024.8|20036.8|20024.8|20036.5|20024.5|6
1741970350000|2025-03-14 16:39:10|20037.1|20025.1|20035.2|20023.2|20038.1|20026.1|20034.3|20022.3|1
1741970360000|2025-03-14 16:39:20|20034.3|20022.3|20036.5|20024.5|20036.5|20024.5|20034|20022|2
1741970370000|2025-03-14 16:39:30|||||||||2
1741970380000|2025-03-14 16:39:40|||||||||1
1741970390000|2025-03-14 16:39:50|20035.2|20023.2|20035.2|20023.2|20035.2|20023.2|20034.3|20022.3|2
1741970400000|2025-03-14 16:40:00|20035.6|20023.6|20036.5|20024.5|20036.5|20024.5|20035.2|20023.2|6
1741970410000|2025-03-14 16:40:10|20036.8|20024.8|20037.7|20025.7|20037.7|20025.7|20036.5|20024.5|12
1741970420000|2025-03-14 16:40:20|20038.1|20026.1|20039.3|20027.3|20039.3|20027.3|20038.1|20026.1|4
1741970430000|2025-03-14 16:40:30|20039|20027|20036.8|20024.8|20039.3|20027.3|20036.8|20024.8|10
1741970460000|2025-03-14 16:41:00|20037.1|20025.1|20036.8|20024.8|20038.1|20026.1|20036.8|20024.8|6
1741970470000|2025-03-14 16:41:10|20036.5|20024.5|20036.5|20024.5|20036.5|20024.5|20036.5|20024.5|2
1741970480000|2025-03-14 16:41:20|20036.8|20024.8|20045.2|20033.2|20046.5|20034.5|20036.5|20024.5|17
1741970490000|2025-03-14 16:41:30|20044.3|20032.3|20050.5|20038.5|20050.5|20038.5|20044.3|20032.3|12
1741970500000|2025-03-14 16:41:40|20052.4|20040.4|20054|20042|20054|20042|20049.6|20037.6|20
1741970510000|2025-03-14 16:41:50|20052.1|20040.1|20049|20037|20052.1|20040.1|20049|20037|17
1741970520000|2025-03-14 16:42:00|20048.6|20036.6|20048.6|20036.6|20048.6|20036.6|20048.6|20036.6|15
1741970530000|2025-03-14 16:42:10|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|1
1741970540000|2025-03-14 16:42:20|20043.6|20031.6|20043.6|20031.6|20044|20032|20043.6|20031.6|3
1741970550000|2025-03-14 16:42:30|20045.2|20033.2|20031.5|20019.5|20045.2|20033.2|20031.5|20019.5|37
1741970560000|2025-03-14 16:42:40|20034|20022|20034|20022|20034|20022|20034|20022|1
1741970570000|2025-03-14 16:42:50|20031.8|20019.8|20031.8|20019.8|20031.8|20019.8|20029.3|20017.3|6
1741970580000|2025-03-14 16:43:00|||||||||6
1741970590000|2025-03-14 16:43:10|||||||||2
1741970600000|2025-03-14 16:43:20|20031.5|20019.5|20031.8|20019.8|20031.8|20019.8|20031.5|20019.5|12
1741970610000|2025-03-14 16:43:30|20025.2|20013.2|20025.5|20013.5|20025.9|20013.9|20025.2|20013.2|4
1741970620000|2025-03-14 16:43:40|20025.2|20013.2|20025.5|20013.5|20025.5|20013.5|20025.2|20013.2|0
1741970630000|2025-03-14 16:43:50|20026.5|20014.5|20031.1|20019.1|20032.7|20020.7|20026.5|20014.5|15
1741970640000|2025-03-14 16:44:00|||||||||2
1741970650000|2025-03-14 16:44:10|20028.6|20016.6|20029.5|20017.5|20030.8|20018.8|20028.6|20016.6|4
1741970660000|2025-03-14 16:44:20|20029.9|20017.9|20030.8|20018.8|20030.8|20018.8|20029.5|20017.5|4
1741970670000|2025-03-14 16:44:30|20030.5|20018.5|20028.6|20016.6|20030.5|20018.5|20028.6|20016.6|1
1741970680000|2025-03-14 16:44:40|20029.9|20017.9|20029.9|20017.9|20029.9|20017.9|20029.9|20017.9|0
1741970690000|2025-03-14 16:44:50|20029|20017|20028.6|20016.6|20029|20017|20028.6|20016.6|3
1741970700000|2025-03-14 16:45:00|20026.1|20014.1|20026.1|20014.1|20028.6|20016.6|20026.1|20014.1|6
1741970710000|2025-03-14 16:45:10|20026.4|20014.4|20026.1|20014.1|20026.4|20014.4|20026.1|20014.1|0
1741970720000|2025-03-14 16:45:20|||||||||2
1741970730000|2025-03-14 16:45:30|20028.6|20016.6|20026.1|20014.1|20029.9|20017.9|20026.1|20014.1|5
1741970740000|2025-03-14 16:45:40|20026.4|20014.4|20026.1|20014.1|20026.4|20014.4|20026.1|20014.1|0
1741970750000|2025-03-14 16:45:50|20024.5|20012.5|20023.6|20011.6|20024.5|20012.5|20023.6|20011.6|2
1741970760000|2025-03-14 16:46:00|20024.9|20012.9|20023.6|20011.6|20024.9|20012.9|20023.6|20011.6|7
1741970770000|2025-03-14 16:46:10|20026.1|20014.1|20030.8|20018.8|20031.1|20019.1|20024.9|20012.9|8
1741970780000|2025-03-14 16:46:20|20029.9|20017.9|20031.4|20019.4|20032.4|20020.4|20029.9|20017.9|2
1741970790000|2025-03-14 16:46:30|20031.1|20019.1|20033.6|20021.6|20033.6|20021.6|20031.1|20019.1|3
1741970800000|2025-03-14 16:46:40|20033.3|20021.3|20031.4|20019.4|20033.3|20021.3|20031.4|20019.4|1
1741970810000|2025-03-14 16:46:50|20033.6|20021.6|20035.2|20023.2|20035.2|20023.2|20032.4|20020.4|14
1741970820000|2025-03-14 16:47:00|20034.9|20022.9|20030.2|20018.2|20034.9|20022.9|20030.2|20018.2|17
1741970830000|2025-03-14 16:47:10|20031.8|20019.8|20033|20021|20034.3|20022.3|20031.8|20019.8|14
1741970840000|2025-03-14 16:47:20|||||||||1
1741970850000|2025-03-14 16:47:30|20033.4|20021.4|20034.3|20022.3|20034.3|20022.3|20033|20021|10
1741970860000|2025-03-14 16:47:40|20033.9|20021.9|20033.9|20021.9|20033.9|20021.9|20033.9|20021.9|2
1741970870000|2025-03-14 16:47:50|20033|20021|20031.4|20019.4|20033|20021|20030.9|20018.9|2
1741970880000|2025-03-14 16:48:00|20034.3|20022.3|20035.2|20023.2|20035.2|20023.2|20033|20021|7
1741970890000|2025-03-14 16:48:10|20034.9|20022.9|20036.4|20024.4|20036.4|20024.4|20034.9|20022.9|1
1741970900000|2025-03-14 16:48:20|20035.5|20023.5|20036.4|20024.4|20036.4|20024.4|20035.5|20023.5|2
1741970910000|2025-03-14 16:48:30|||||||||5
1741970920000|2025-03-14 16:48:40|||||||||1
1741970930000|2025-03-14 16:48:50|20035.2|20023.2|20035.2|20023.2|20035.2|20023.2|20035.2|20023.2|2
1741970940000|2025-03-14 16:49:00|20035.5|20023.5|20035.5|20023.5|20035.5|20023.5|20035.5|20023.5|15
1741970950000|2025-03-14 16:49:10|20036.4|20024.4|20038|20026|20042.6|20030.6|20035.9|20023.9|63
1741970960000|2025-03-14 16:49:20|20037.1|20025.1|20038.3|20026.3|20038.3|20026.3|20037.1|20025.1|3
1741970970000|2025-03-14 16:49:30|20039.6|20027.6|20039.6|20027.6|20039.6|20027.6|20039.6|20027.6|1
1741970980000|2025-03-14 16:49:40|||||||||1
1741970990000|2025-03-14 16:49:50|20035.8|20023.8|20037.8|20025.8|20037.8|20025.8|20034.9|20022.9|28
1741971000000|2025-03-14 16:50:00|20038.7|20026.7|20032.8|20020.8|20038.7|20026.7|20032.8|20020.8|7
1741971010000|2025-03-14 16:50:10|20034|20022|20033.3|20021.3|20034|20022|20031.5|20019.5|38
1741971020000|2025-03-14 16:50:20|20033|20021|20030.5|20018.5|20033|20021|20030.5|20018.5|5
1741971030000|2025-03-14 16:50:30|20029.6|20017.6|20029.6|20017.6|20029.6|20017.6|20029.6|20017.6|4
1741971040000|2025-03-14 16:50:40|20030.5|20018.5|20033.3|20021.3|20033.3|20021.3|20030.5|20018.5|9
1741971050000|2025-03-14 16:50:50|20034.3|20022.3|20033.3|20021.3|20034.3|20022.3|20031.8|20019.8|8
1741971060000|2025-03-14 16:51:00|20034.3|20022.3|20030.5|20018.5|20035.5|20023.5|20030.5|20018.5|9
1741971070000|2025-03-14 16:51:10|20030.8|20018.8|20028|20016|20030.8|20018.8|20028|20016|6
1741971080000|2025-03-14 16:51:20|20028.3|20016.3|20027.1|20015.1|20029.6|20017.6|20027.1|20015.1|13
1741971090000|2025-03-14 16:51:30|20028|20016|20028.3|20016.3|20028.7|20016.7|20028|20016|3
1741971100000|2025-03-14 16:51:40|20028|20016|20029.9|20017.9|20029.9|20017.9|20027.8|20015.8|45
1741971110000|2025-03-14 16:51:50|20030.8|20018.8|20031.2|20019.2|20031.5|20019.5|20030.8|20018.8|5
1741971120000|2025-03-14 16:52:00|20036.2|20024.2|20038.7|20026.7|20039|20027|20036.2|20024.2|8
1741971130000|2025-03-14 16:52:10|20039|20027|20038.3|20026.3|20039|20027|20038.3|20026.3|2
1741971150000|2025-03-14 16:52:30|20037.1|20025.1|20038.7|20026.7|20038.7|20026.7|20037.1|20025.1|5
1741971160000|2025-03-14 16:52:40|20042.4|20030.4|20041.2|20029.2|20042.4|20030.4|20041.2|20029.2|4
1741971180000|2025-03-14 16:53:00|20039.9|20027.9|20044.9|20032.9|20044.9|20032.9|20039.9|20027.9|8
1741971190000|2025-03-14 16:53:10|20044.2|20032.2|20043.3|20031.3|20044.2|20032.2|20043.3|20031.3|1
1741971200000|2025-03-14 16:53:20|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|47
1741971210000|2025-03-14 16:53:30|20046.2|20034.2|20046.2|20034.2|20046.2|20034.2|20046.2|20034.2|2
1741971220000|2025-03-14 16:53:40|20047.1|20035.1|20047.7|20035.7|20047.7|20035.7|20046.2|20034.2|2
1741971230000|2025-03-14 16:53:50|20048.7|20036.7|20049.9|20037.9|20050.2|20038.2|20048.7|20036.7|18
1741971240000|2025-03-14 16:54:00|20049.6|20037.6|20049.9|20037.9|20051.5|20039.5|20047.7|20035.7|3
1741971250000|2025-03-14 16:54:10|20050.2|20038.2|20051.5|20039.5|20051.5|20039.5|20049.3|20037.3|9
1741971260000|2025-03-14 16:54:20|20049.9|20037.9|20049.9|20037.9|20049.9|20037.9|20047.7|20035.7|10
1741971270000|2025-03-14 16:54:30|20049|20037|20043.1|20031.1|20050.2|20038.2|20043.1|20031.1|5
1741971280000|2025-03-14 16:54:40|20041.8|20029.8|20039.3|20027.3|20041.8|20029.8|20039.3|20027.3|3
1741971290000|2025-03-14 16:54:50|20040.9|20028.9|20039.7|20027.7|20040.9|20028.9|20039.7|20027.7|15
1741971300000|2025-03-14 16:55:00|20040.6|20028.6|20044.3|20032.3|20044.3|20032.3|20040.6|20028.6|9
1741971310000|2025-03-14 16:55:10|20046.5|20034.5|20047.2|20035.2|20048.1|20036.1|20046.5|20034.5|7
1741971320000|2025-03-14 16:55:20|20048.1|20036.1|20048.4|20036.4|20048.4|20036.4|20045.9|20033.9|16
1741971330000|2025-03-14 16:55:30|||||||||9
1741971340000|2025-03-14 16:55:40|||||||||2
1741971350000|2025-03-14 16:55:50|20047.5|20035.5|20048.4|20036.4|20048.4|20036.4|20047.5|20035.5|8
1741971360000|2025-03-14 16:56:00|20044.3|20032.3|20047.2|20035.2|20047.2|20035.2|20043.1|20031.1|32
1741971370000|2025-03-14 16:56:10|20049.7|20037.7|20047.2|20035.2|20050.9|20038.9|20047.2|20035.2|24
1741971380000|2025-03-14 16:56:20|20046.8|20034.8|20045.9|20033.9|20046.8|20034.8|20045.9|20033.9|3
1741971390000|2025-03-14 16:56:30|||||||||4
1741971400000|2025-03-14 16:56:40|20046.8|20034.8|20049.3|20037.3|20049.3|20037.3|20046.8|20034.8|6
1741971410000|2025-03-14 16:56:50|20048.4|20036.4|20048.4|20036.4|20048.4|20036.4|20048.4|20036.4|3
1741971420000|2025-03-14 16:57:00|20047.5|20035.5|20047.5|20035.5|20047.5|20035.5|20047.5|20035.5|15
1741971430000|2025-03-14 16:57:10|20040|20028|20038.4|20026.4|20040.3|20028.3|20038.4|20026.4|7
1741971440000|2025-03-14 16:57:20|20042.1|20030.1|20041.8|20029.8|20042.1|20030.1|20041.5|20029.5|22
1741971450000|2025-03-14 16:57:30|20041.1|20029.1|20039.3|20027.3|20041.8|20029.8|20039.3|20027.3|23
1741971460000|2025-03-14 16:57:40|20039.6|20027.6|20039.6|20027.6|20039.6|20027.6|20039.6|20027.6|1
1741971470000|2025-03-14 16:57:50|20040.6|20028.6|20044.6|20032.6|20044.6|20032.6|20040.6|20028.6|9
1741971480000|2025-03-14 16:58:00|20045.9|20033.9|20045.9|20033.9|20046.8|20034.8|20045.9|20033.9|4
1741971490000|2025-03-14 16:58:10|20045|20033|20045.9|20033.9|20045.9|20033.9|20045|20033|4
1741971500000|2025-03-14 16:58:20|20044.9|20032.9|20044.3|20032.3|20044.9|20032.9|20043.1|20031.1|8
1741971510000|2025-03-14 16:58:30|20044|20032|20043.4|20031.4|20044.3|20032.3|20043.4|20031.4|2
1741971520000|2025-03-14 16:58:40|20044.3|20032.3|20047.1|20035.1|20047.1|20035.1|20044.3|20032.3|6
1741971530000|2025-03-14 16:58:50|20046.8|20034.8|20044.4|20032.4|20046.8|20034.8|20041.6|20029.6|4
1741971540000|2025-03-14 16:59:00|20045.3|20033.3|20045|20033|20045.3|20033.3|20042.8|20030.8|15
1741971550000|2025-03-14 16:59:10|20045.9|20033.9|20043.7|20031.7|20045.9|20033.9|20043.7|20031.7|2
1741971560000|2025-03-14 16:59:20|20043.4|20031.4|20042.5|20030.5|20044.3|20032.3|20042.1|20030.1|2
1741971570000|2025-03-14 16:59:30|20042.1|20030.1|20042.1|20030.1|20042.5|20030.5|20042.1|20030.1|2
1741971580000|2025-03-14 16:59:40|20040.9|20028.9|20039.6|20027.6|20040.9|20028.9|20039.6|20027.6|3
1741971590000|2025-03-14 16:59:50|20038.7|20026.7|20038.7|20026.7|20038.7|20026.7|20038.4|20026.4|5
1741971600000|2025-03-14 17:00:00|20038.4|20026.4|20035|20023|20039|20027|20034.1|20022.1|24
1741971610000|2025-03-14 17:00:10|20033.7|20021.7|20025|20013|20033.7|20021.7|20024.1|20012.1|30
1741971620000|2025-03-14 17:00:20|20024.6|20012.6|20029.6|20017.6|20030.9|20018.9|20024.6|20012.6|14
1741971630000|2025-03-14 17:00:30|20030|20018|20032.1|20020.1|20032.1|20020.1|20030|20018|6
1741971640000|2025-03-14 17:00:40|20030.9|20018.9|20029.6|20017.6|20030.9|20018.9|20029.6|20017.6|2
1741971650000|2025-03-14 17:00:50|20029.3|20017.3|20025.9|20013.9|20029.6|20017.6|20025.9|20013.9|2
1741971660000|2025-03-14 17:01:00|20025.6|20013.6|20025.9|20013.9|20025.9|20013.9|20024.6|20012.6|8
1741971670000|2025-03-14 17:01:10|20021.2|20009.2|20018.7|20006.7|20021.2|20009.2|20017.5|20005.5|12
1741971680000|2025-03-14 17:01:20|20016.5|20004.5|20016.5|20004.5|20016.5|20004.5|20016.5|20004.5|0
1741971690000|2025-03-14 17:01:30|20016.2|20004.2|20015.9|20003.9|20016.2|20004.2|20013.4|20001.4|14
1741971700000|2025-03-14 17:01:40|20016.2|20004.2|20021.2|20009.2|20021.2|20009.2|20015.9|20003.9|15
1741971710000|2025-03-14 17:01:50|20021.5|20009.5|20021.5|20009.5|20021.5|20009.5|20020.3|20008.3|4
1741971720000|2025-03-14 17:02:00|20021.9|20009.9|20021.9|20009.9|20021.9|20009.9|20021.9|20009.9|16
1741971730000|2025-03-14 17:02:10|20021.5|20009.5|20025.6|20013.6|20027.8|20015.8|20021.5|20009.5|4
1741971740000|2025-03-14 17:02:20|20025.3|20013.3|20023.1|20011.1|20025.3|20013.3|20022.8|20010.8|1
1741971750000|2025-03-14 17:02:30|20022.2|20010.2|20020.3|20008.3|20022.8|20010.8|20019.4|20007.4|10
1741971760000|2025-03-14 17:02:40|20022.8|20010.8|20021.5|20009.5|20022.8|20010.8|20020.3|20008.3|3
1741971770000|2025-03-14 17:02:50|20022.8|20010.8|20021.5|20009.5|20025.3|20013.3|20021.5|20009.5|3
1741971780000|2025-03-14 17:03:00|20020.6|20008.6|20013.1|20001.1|20020.6|20008.6|20013.1|20001.1|6
1741971790000|2025-03-14 17:03:10|20013.5|20001.5|20015.6|20003.6|20015.6|20003.6|20013.5|20001.5|5
1741971800000|2025-03-14 17:03:20|20015.3|20003.3|20011.9|19999.9|20015.6|20003.6|20011.9|19999.9|7
1741971810000|2025-03-14 17:03:30|20012.8|20000.8|20012.8|20000.8|20012.8|20000.8|20012.8|20000.8|1
1741971820000|2025-03-14 17:03:40|20014|20002|20014|20002|20014|20002|20014|20002|14
1741971830000|2025-03-14 17:03:50|||||||||23
1741971840000|2025-03-14 17:04:00|20013.1|20001.1|20012.8|20000.8|20013.1|20001.1|20011.5|19999.5|9
1741971850000|2025-03-14 17:04:10|20011.9|19999.9|20012.8|20000.8|20012.8|20000.8|20011.9|19999.9|1
1741971860000|2025-03-14 17:04:20|20011.5|19999.5|20012.2|20000.2|20012.2|20000.2|20009|19997|31
1741971870000|2025-03-14 17:04:30|20007.2|19995.2|20006.3|19994.3|20007.2|19995.2|20005|19993|18
1741971880000|2025-03-14 17:04:40|20007.2|19995.2|20020|20008|20020|20008|20007.2|19995.2|14
1741971890000|2025-03-14 17:04:50|20019.7|20007.7|20017.5|20005.5|20019.7|20007.7|20017.5|20005.5|0
1741971900000|2025-03-14 17:05:00|20018.4|20006.4|20015.9|20003.9|20018.4|20006.4|20015.9|20003.9|12
1741971910000|2025-03-14 17:05:10|20016.3|20004.3|20018.4|20006.4|20019.4|20007.4|20016.3|20004.3|2
1741971920000|2025-03-14 17:05:20|20017.5|20005.5|20017.5|20005.5|20017.5|20005.5|20017.5|20005.5|1
1741971930000|2025-03-14 17:05:30|20019.7|20007.7|20019.7|20007.7|20019.7|20007.7|20019.7|20007.7|2
1741971940000|2025-03-14 17:05:40|20020.6|20008.6|20021.3|20009.3|20022.5|20010.5|20020.4|20008.4|16
1741971950000|2025-03-14 17:05:50|20020.4|20008.4|20025|20013|20025|20013|20020.4|20008.4|2
1741971960000|2025-03-14 17:06:00|20025.9|20013.9|20027.5|20015.5|20027.5|20015.5|20025.9|20013.9|3
1741971970000|2025-03-14 17:06:10|20028.4|20016.4|20032.5|20020.5|20032.5|20020.5|20028.4|20016.4|1
1741971980000|2025-03-14 17:06:20|20032.2|20020.2|20033.1|20021.1|20033.1|20021.1|20031.5|20019.5|35
1741971990000|2025-03-14 17:06:30|20034.7|20022.7|20034.7|20022.7|20034.7|20022.7|20034.7|20022.7|11
1741972000000|2025-03-14 17:06:40|20036.5|20024.5|20034.4|20022.4|20036.5|20024.5|20034|20022|9
1741972010000|2025-03-14 17:06:50|20035.3|20023.3|20034|20022|20035.3|20023.3|20034|20022|1
1741972020000|2025-03-14 17:07:00|20034.4|20022.4|20034.4|20022.4|20034.4|20022.4|20034|20022|10
1741972030000|2025-03-14 17:07:10|20035.3|20023.3|20035.3|20023.3|20035.3|20023.3|20035.3|20023.3|0
1741972040000|2025-03-14 17:07:20|20034.4|20022.4|20032.5|20020.5|20034.7|20022.7|20032.5|20020.5|13
1741972050000|2025-03-14 17:07:30|20033.4|20021.4|20033.4|20021.4|20033.4|20021.4|20033.4|20021.4|1
1741972060000|2025-03-14 17:07:40|20032.5|20020.5|20033.4|20021.4|20033.4|20021.4|20032.5|20020.5|3
1741972070000|2025-03-14 17:07:50|20033.1|20021.1|20037.2|20025.2|20037.2|20025.2|20032.2|20020.2|14
1741972080000|2025-03-14 17:08:00|20038.4|20026.4|20033.4|20021.4|20038.4|20026.4|20033.4|20021.4|10
1741972090000|2025-03-14 17:08:10|20033.8|20021.8|20034.7|20022.7|20034.7|20022.7|20033.8|20021.8|2
1741972100000|2025-03-14 17:08:20|||||||||3
1741972110000|2025-03-14 17:08:30|20033.4|20021.4|20031.3|20019.3|20033.4|20021.4|20031.3|20019.3|1
1741972120000|2025-03-14 17:08:40|20031.6|20019.6|20032.5|20020.5|20032.8|20020.8|20031.3|20019.3|3
1741972130000|2025-03-14 17:08:50|20032.2|20020.2|20032.5|20020.5|20032.5|20020.5|20032.2|20020.2|1
1741972140000|2025-03-14 17:09:00|20032.8|20020.8|20034.7|20022.7|20034.7|20022.7|20032.8|20020.8|47
1741972150000|2025-03-14 17:09:10|||||||||4
1741972160000|2025-03-14 17:09:20|20035.3|20023.3|20035.3|20023.3|20035.3|20023.3|20035.3|20023.3|7
1741972170000|2025-03-14 17:09:30|20035|20023|20035|20023|20035|20023|20035|20023|5
1741972180000|2025-03-14 17:09:40|20036.6|20024.6|20036.3|20024.3|20036.9|20024.9|20036.3|20024.3|3
1741972190000|2025-03-14 17:09:50|20036.6|20024.6|20036.6|20024.6|20036.6|20024.6|20036.6|20024.6|3
1741972200000|2025-03-14 17:10:00|20036.3|20024.3|20037.8|20025.8|20037.8|20025.8|20036.3|20024.3|6
1741972210000|2025-03-14 17:10:10|20038.8|20026.8|20038.8|20026.8|20038.8|20026.8|20038.8|20026.8|5
1741972220000|2025-03-14 17:10:20|20039.7|20027.7|20037.5|20025.5|20039.7|20027.7|20037.2|20025.2|6
1741972230000|2025-03-14 17:10:30|20037.2|20025.2|20036.3|20024.3|20037.2|20025.2|20035|20023|1
1741972240000|2025-03-14 17:10:40|20035.3|20023.3|20037.5|20025.5|20037.5|20025.5|20035.3|20023.3|4
1741972250000|2025-03-14 17:10:50|20040|20028|20037.5|20025.5|20040|20028|20037.5|20025.5|4
1741972260000|2025-03-14 17:11:00|20038.8|20026.8|20040.3|20028.3|20040.7|20028.7|20037.8|20025.8|20
1741972270000|2025-03-14 17:11:10|20037.8|20025.8|20035.3|20023.3|20037.8|20025.8|20035.3|20023.3|3
1741972280000|2025-03-14 17:11:20|20033.8|20021.8|20036.9|20024.9|20036.9|20024.9|20032.8|20020.8|7
1741972290000|2025-03-14 17:11:30|20036.6|20024.6|20035.7|20023.7|20036.6|20024.6|20035.7|20023.7|1
1741972300000|2025-03-14 17:11:40|20036.6|20024.6|20035.3|20023.3|20036.6|20024.6|20035.3|20023.3|0
1741972310000|2025-03-14 17:11:50|||||||||1
1741972320000|2025-03-14 17:12:00|||||||||4
1741972330000|2025-03-14 17:12:10|20034.4|20022.4|20035.3|20023.3|20035.3|20023.3|20034.4|20022.4|2
1741972340000|2025-03-14 17:12:20|20034.8|20022.8|20036.9|20024.9|20037.6|20025.6|20034.8|20022.8|20
1741972350000|2025-03-14 17:12:30|20036|20024|20035.3|20023.3|20039.1|20027.1|20035.3|20023.3|31
1741972360000|2025-03-14 17:12:40|20035.7|20023.7|20037.8|20025.8|20037.8|20025.8|20035.7|20023.7|0
1741972370000|2025-03-14 17:12:50|20037.5|20025.5|20036.6|20024.6|20037.5|20025.5|20036.6|20024.6|3
1741972380000|2025-03-14 17:13:00|20036.9|20024.9|20041.6|20029.6|20042.8|20030.8|20036.9|20024.9|5
1741972390000|2025-03-14 17:13:10|20042.8|20030.8|20042.8|20030.8|20042.8|20030.8|20041.6|20029.6|0
1741972400000|2025-03-14 17:13:20|20041.6|20029.6|20040.3|20028.3|20041.6|20029.6|20040.3|20028.3|0
1741972410000|2025-03-14 17:13:30|20041.6|20029.6|20041|20029|20041.6|20029.6|20038.8|20026.8|4
1741972420000|2025-03-14 17:13:40|20040.7|20028.7|20037.2|20025.2|20041|20029|20037.2|20025.2|3
1741972430000|2025-03-14 17:13:50|20037.6|20025.6|20039.7|20027.7|20040.1|20028.1|20037.2|20025.2|40
1741972440000|2025-03-14 17:14:00|20039.1|20027.1|20038.2|20026.2|20039.7|20027.7|20037.2|20025.2|16
1741972450000|2025-03-14 17:14:10|20037.2|20025.2|20037.2|20025.2|20038.2|20026.2|20036.9|20024.9|6
1741972460000|2025-03-14 17:14:20|20036.9|20024.9|20037.2|20025.2|20037.2|20025.2|20036.9|20024.9|1
1741972470000|2025-03-14 17:14:30|20038.2|20026.2|20040.7|20028.7|20040.7|20028.7|20038.2|20026.2|1
1741972480000|2025-03-14 17:14:40|20040.3|20028.3|20036.9|20024.9|20040.3|20028.3|20036.9|20024.9|7
1741972490000|2025-03-14 17:14:50|20038.2|20026.2|20035.7|20023.7|20038.2|20026.2|20035.7|20023.7|15
1741972500000|2025-03-14 17:15:00|||||||||13
1741972510000|2025-03-14 17:15:10|20034.4|20022.4|20034.4|20022.4|20034.4|20022.4|20034.4|20022.4|1
1741972520000|2025-03-14 17:15:20|20035.3|20023.3|20036.9|20024.9|20036.9|20024.9|20035.3|20023.3|5
1741972530000|2025-03-14 17:15:30|20037.8|20025.8|20040.7|20028.7|20040.7|20028.7|20037.8|20025.8|5
1741972540000|2025-03-14 17:15:40|20041|20029|20040.7|20028.7|20041|20029|20040.3|20028.3|5
1741972550000|2025-03-14 17:15:50|20038.2|20026.2|20038.2|20026.2|20038.2|20026.2|20038.2|20026.2|1
1741972560000|2025-03-14 17:16:00|20037.2|20025.2|20039.1|20027.1|20039.1|20027.1|20037.2|20025.2|37
1741972570000|2025-03-14 17:16:10|20039.4|20027.4|20040.3|20028.3|20041.9|20029.9|20039.4|20027.4|3
1741972580000|2025-03-14 17:16:20|||||||||3
1741972590000|2025-03-14 17:16:30|20039.4|20027.4|20039.4|20027.4|20039.4|20027.4|20039.1|20027.1|7
1741972600000|2025-03-14 17:16:40|20040.3|20028.3|20040.3|20028.3|20040.3|20028.3|20039.4|20027.4|3
1741972610000|2025-03-14 17:16:50|20039.4|20027.4|20039.4|20027.4|20039.4|20027.4|20039.4|20027.4|0
1741972620000|2025-03-14 17:17:00|20038.1|20026.1|20037.8|20025.8|20039.4|20027.4|20037.8|20025.8|4
1741972630000|2025-03-14 17:17:10|20036.9|20024.9|20036.9|20024.9|20036.9|20024.9|20036.9|20024.9|1
1741972640000|2025-03-14 17:17:20|20036|20024|20037.2|20025.2|20037.2|20025.2|20036|20024|5
1741972650000|2025-03-14 17:17:30|20038.1|20026.1|20037.8|20025.8|20038.1|20026.1|20037.8|20025.8|0
1741972660000|2025-03-14 17:17:40|20036.9|20024.9|20036.9|20024.9|20036.9|20024.9|20035.3|20023.3|3
1741972670000|2025-03-14 17:17:50|20037.8|20025.8|20039.4|20027.4|20040.3|20028.3|20037.8|20025.8|7
1741972680000|2025-03-14 17:18:00|20038.5|20026.5|20038.1|20026.1|20039.1|20027.1|20037.8|20025.8|6
1741972690000|2025-03-14 17:18:10|20038.5|20026.5|20040.3|20028.3|20040.3|20028.3|20038.1|20026.1|1
1741972710000|2025-03-14 17:18:30|||||||||1
1741972720000|2025-03-14 17:18:40|20041|20029|20041|20029|20041|20029|20041|20029|3
1741972740000|2025-03-14 17:19:00|20040.3|20028.3|20040.3|20028.3|20040.3|20028.3|20040.3|20028.3|11
1741972750000|2025-03-14 17:19:10|20040.6|20028.6|20040.6|20028.6|20041|20029|20040.3|20028.3|3
1741972760000|2025-03-14 17:19:20|||||||||5
1741972770000|2025-03-14 17:19:30|20040.3|20028.3|20040.6|20028.6|20040.6|20028.6|20040.3|20028.3|2
1741972780000|2025-03-14 17:19:40|20040.3|20028.3|20046|20034|20046|20034|20040.3|20028.3|13
1741972790000|2025-03-14 17:19:50|20046.9|20034.9|20046|20034|20046.9|20034.9|20046|20034|1
1741972800000|2025-03-14 17:20:00|20045.6|20033.6|20045.6|20033.6|20045.6|20033.6|20045.6|20033.6|7
1741972810000|2025-03-14 17:20:10|20045.3|20033.3|20040.6|20028.6|20045.6|20033.6|20040.6|20028.6|5
1741972820000|2025-03-14 17:20:20|20040.3|20028.3|20038.5|20026.5|20040.6|20028.6|20038.5|20026.5|18
1741972830000|2025-03-14 17:20:30|20033.8|20021.8|20038.8|20026.8|20038.8|20026.8|20033.8|20021.8|7
1741972840000|2025-03-14 17:20:40|20038.5|20026.5|20038.8|20026.8|20038.8|20026.8|20038.5|20026.5|2
1741972860000|2025-03-14 17:21:00|20039.5|20027.5|20041.3|20029.3|20041.3|20029.3|20039.5|20027.5|5
1741972870000|2025-03-14 17:21:10|||||||||2
1741972880000|2025-03-14 17:21:20|20040|20028|20039.1|20027.1|20040|20028|20039.1|20027.1|2
1741972890000|2025-03-14 17:21:30|20040|20028|20040|20028|20040|20028|20039.1|20027.1|1
1741972900000|2025-03-14 17:21:40|20041.3|20029.3|20043.8|20031.8|20043.8|20031.8|20041.3|20029.3|6
1741972910000|2025-03-14 17:21:50|20045.4|20033.4|20046.3|20034.3|20047.5|20035.5|20045.4|20033.4|7
1741972920000|2025-03-14 17:22:00|20046|20034|20042.9|20030.9|20046.6|20034.6|20042.9|20030.9|9
1741972930000|2025-03-14 17:22:10|20042.5|20030.5|20042.2|20030.2|20042.9|20030.9|20042|20030|73
1741972940000|2025-03-14 17:22:20|20041|20029|20039.7|20027.7|20041|20029|20039.7|20027.7|0
1741972950000|2025-03-14 17:22:30|20038.8|20026.8|20038.5|20026.5|20039.7|20027.7|20036|20024|6
1741972960000|2025-03-14 17:22:40|20036.9|20024.9|20037.2|20025.2|20037.2|20025.2|20036.9|20024.9|6
1741972970000|2025-03-14 17:22:50|20038.1|20026.1|20042.2|20030.2|20043.1|20031.1|20038.1|20026.1|37
1741972980000|2025-03-14 17:23:00|20042.5|20030.5|20042.2|20030.2|20042.5|20030.5|20042.2|20030.2|2
1741972990000|2025-03-14 17:23:10|20043.1|20031.1|20044.1|20032.1|20046|20034|20042.2|20030.2|7
1741973000000|2025-03-14 17:23:20|20045|20033|20047.2|20035.2|20047.5|20035.5|20045|20033|1
1741973010000|2025-03-14 17:23:30|20047.5|20035.5|20047.5|20035.5|20051|20039|20047.5|20035.5|37
1741973020000|2025-03-14 17:23:40|20046.3|20034.3|20047.5|20035.5|20047.5|20035.5|20046.3|20034.3|11
1741973030000|2025-03-14 17:23:50|20046.3|20034.3|20045.4|20033.4|20046.3|20034.3|20043.8|20031.8|1
1741973040000|2025-03-14 17:24:00|20045|20033|20046.3|20034.3|20046.3|20034.3|20045|20033|5
1741973050000|2025-03-14 17:24:10|20045.9|20033.9|20045|20033|20045.9|20033.9|20045|20033|4
1741973060000|2025-03-14 17:24:20|20045.9|20033.9|20046.3|20034.3|20046.3|20034.3|20045.9|20033.9|2
1741973070000|2025-03-14 17:24:30|20045.9|20033.9|20046.3|20034.3|20048.4|20036.4|20044.7|20032.7|7
1741973080000|2025-03-14 17:24:40|20047.2|20035.2|20045.9|20033.9|20047.2|20035.2|20045.9|20033.9|1
1741973090000|2025-03-14 17:24:50|20046.3|20034.3|20044.7|20032.7|20046.3|20034.3|20044.7|20032.7|3
1741973100000|2025-03-14 17:25:00|20045|20033|20043.4|20031.4|20045|20033|20043.4|20031.4|5
1741973110000|2025-03-14 17:25:10|20042.5|20030.5|20042.5|20030.5|20043.4|20031.4|20041.6|20029.6|0
1741973130000|2025-03-14 17:25:30|20043.4|20031.4|20044.1|20032.1|20044.1|20032.1|20043.4|20031.4|6
1741973140000|2025-03-14 17:25:40|20041.6|20029.6|20042.5|20030.5|20042.5|20030.5|20041.6|20029.6|6
1741973150000|2025-03-14 17:25:50|20043.8|20031.8|20045.9|20033.9|20045.9|20033.9|20043.8|20031.8|16
1741973160000|2025-03-14 17:26:00|20047.5|20035.5|20047.5|20035.5|20047.9|20035.9|20047.5|20035.5|8
1741973170000|2025-03-14 17:26:10|||||||||1
1741973180000|2025-03-14 17:26:20|20045.9|20033.9|20046.3|20034.3|20046.3|20034.3|20045.9|20033.9|15
1741973190000|2025-03-14 17:26:30|20046.6|20034.6|20045.9|20033.9|20047.9|20035.9|20045.9|20033.9|16
1741973200000|2025-03-14 17:26:40|20047.5|20035.5|20047.5|20035.5|20047.5|20035.5|20047.5|20035.5|7
1741973210000|2025-03-14 17:26:50|20046.6|20034.6|20046.6|20034.6|20046.6|20034.6|20046.6|20034.6|3
1741973220000|2025-03-14 17:27:00|20047.9|20035.9|20047.9|20035.9|20047.9|20035.9|20047.5|20035.5|11
1741973230000|2025-03-14 17:27:10|20048.8|20036.8|20045|20033|20049.1|20037.1|20043.8|20031.8|20
1741973240000|2025-03-14 17:27:20|20043.4|20031.4|20042.2|20030.2|20043.4|20031.4|20042.2|20030.2|6
1741973250000|2025-03-14 17:27:30|20042.5|20030.5|20043.1|20031.1|20044|20032|20042.2|20030.2|21
1741973260000|2025-03-14 17:27:40|20042.2|20030.2|20041.9|20029.9|20043.1|20031.1|20041.9|20029.9|0
1741973270000|2025-03-14 17:27:50|20042.8|20030.8|20041.8|20029.8|20042.8|20030.8|20041.8|20029.8|1
1741973280000|2025-03-14 17:28:00|20040.9|20028.9|20044|20032|20044.3|20032.3|20040.9|20028.9|6
1741973300000|2025-03-14 17:28:20|20044.3|20032.3|20045.3|20033.3|20045.3|20033.3|20044|20032|1
1741973310000|2025-03-14 17:28:30|20045.9|20033.9|20045.9|20033.9|20047.8|20035.8|20045.9|20033.9|7
1741973320000|2025-03-14 17:28:40|20046.8|20034.8|20046.8|20034.8|20047.8|20035.8|20045.9|20033.9|6
1741973330000|2025-03-14 17:28:50|20045.9|20033.9|20046.8|20034.8|20046.8|20034.8|20045.9|20033.9|0
1741973340000|2025-03-14 17:29:00|||||||||7
1741973350000|2025-03-14 17:29:10|||||||||9
1741973360000|2025-03-14 17:29:20|20047.8|20035.8|20047.8|20035.8|20047.8|20035.8|20047.8|20035.8|6
1741973380000|2025-03-14 17:29:40|20046.8|20034.8|20045.9|20033.9|20046.8|20034.8|20044.3|20032.3|12
1741973390000|2025-03-14 17:29:50|20045.6|20033.6|20043.4|20031.4|20045.6|20033.6|20043.4|20031.4|2
1741973400000|2025-03-14 17:30:00|20044.3|20032.3|20045.6|20033.6|20045.6|20033.6|20043.4|20031.4|5
1741973410000|2025-03-14 17:30:10|20045.3|20033.3|20048.7|20036.7|20052.1|20040.1|20044.3|20032.3|65
1741973420000|2025-03-14 17:30:20|20049.6|20037.6|20049.9|20037.9|20052.1|20040.1|20048.7|20036.7|6
1741973430000|2025-03-14 17:30:30|20049.6|20037.6|20051.2|20039.2|20051.2|20039.2|20049.6|20037.6|2
1741973440000|2025-03-14 17:30:40|20050.3|20038.3|20051.2|20039.2|20051.2|20039.2|20050.3|20038.3|1
1741973450000|2025-03-14 17:30:50|20050.3|20038.3|20050.5|20038.5|20051.2|20039.2|20050.3|20038.3|26
1741973460000|2025-03-14 17:31:00|20052.1|20040.1|20048|20036|20052.4|20040.4|20047.1|20035.1|27
1741973470000|2025-03-14 17:31:10|20048.9|20036.9|20048|20036|20048.9|20036.9|20048|20036|0
1741973480000|2025-03-14 17:31:20|20047.1|20035.1|20048|20036|20048|20036|20047.1|20035.1|7
1741973490000|2025-03-14 17:31:30|20047.1|20035.1|20051.8|20039.8|20052.1|20040.1|20047.1|20035.1|28
1741973500000|2025-03-14 17:31:40|20050.8|20038.8|20048.3|20036.3|20050.8|20038.8|20048.3|20036.3|8
1741973510000|2025-03-14 17:31:50|20047.4|20035.4|20046.2|20034.2|20047.4|20035.4|20046.2|20034.2|2
1741973520000|2025-03-14 17:32:00|20047.1|20035.1|20047.1|20035.1|20047.1|20035.1|20047.1|20035.1|8
1741973530000|2025-03-14 17:32:10|20045.2|20033.2|20047.1|20035.1|20047.1|20035.1|20045.2|20033.2|21
1741973540000|2025-03-14 17:32:20|20049.2|20037.2|20043.9|20031.9|20049.2|20037.2|20043.9|20031.9|20
1741973550000|2025-03-14 17:32:30|20044.2|20032.2|20044.2|20032.2|20044.2|20032.2|20043.9|20031.9|6
1741973560000|2025-03-14 17:32:40|20043.9|20031.9|20044.2|20032.2|20044.2|20032.2|20043|20031|3
1741973570000|2025-03-14 17:32:50|20045.2|20033.2|20044.6|20032.6|20045.5|20033.5|20044.2|20032.2|2
1741973580000|2025-03-14 17:33:00|20045.5|20033.5|20044.2|20032.2|20045.5|20033.5|20044.2|20032.2|7
1741973590000|2025-03-14 17:33:10|20044.6|20032.6|20047.1|20035.1|20047.1|20035.1|20044.2|20032.2|11
1741973600000|2025-03-14 17:33:20|20048.3|20036.3|20048.3|20036.3|20048.3|20036.3|20048|20036|7
1741973610000|2025-03-14 17:33:30|20048|20036|20048.3|20036.3|20048.3|20036.3|20048|20036|1
1741973620000|2025-03-14 17:33:40|20048|20036|20047.1|20035.1|20048|20036|20047.1|20035.1|0
1741973630000|2025-03-14 17:33:50|20044.6|20032.6|20042.7|20030.7|20044.6|20032.6|20042.7|20030.7|9
1741973640000|2025-03-14 17:34:00|20041.5|20029.5|20040.2|20028.2|20042.4|20030.4|20040.2|20028.2|12
1741973650000|2025-03-14 17:34:10|20039|20027|20037.7|20025.7|20039.6|20027.6|20037.7|20025.7|1
1741973660000|2025-03-14 17:34:20|20038.7|20026.7|20038.7|20026.7|20039.9|20027.9|20038.7|20026.7|9
1741973670000|2025-03-14 17:34:30|20038.3|20026.3|20037.7|20025.7|20038.3|20026.3|20036.2|20024.2|4
1741973680000|2025-03-14 17:34:40|20036.8|20024.8|20039.9|20027.9|20039.9|20027.9|20036.8|20024.8|2
1741973690000|2025-03-14 17:34:50|20037.2|20025.2|20037.7|20025.7|20037.7|20025.7|20035.6|20023.6|17
1741973700000|2025-03-14 17:35:00|20039.9|20027.9|20039|20027|20041.5|20029.5|20039|20027|11
1741973710000|2025-03-14 17:35:10|20038.7|20026.7|20040.2|20028.2|20040.2|20028.2|20038.7|20026.7|2
1741973720000|2025-03-14 17:35:20|20041.2|20029.2|20039.9|20027.9|20041.2|20029.2|20039.9|20027.9|6
1741973730000|2025-03-14 17:35:30|20040.8|20028.8|20042.7|20030.7|20042.7|20030.7|20039.9|20027.9|10
1741973740000|2025-03-14 17:35:40|20043.7|20031.7|20042.4|20030.4|20043.7|20031.7|20041.2|20029.2|7
1741973750000|2025-03-14 17:35:50|20042.7|20030.7|20044.6|20032.6|20049|20037|20042.7|20030.7|25
1741973760000|2025-03-14 17:36:00|20045.6|20033.6|20046.1|20034.1|20047.1|20035.1|20045.6|20033.6|7
1741973770000|2025-03-14 17:36:10|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|2
1741973780000|2025-03-14 17:36:20|20047.7|20035.7|20047.4|20035.4|20047.7|20035.7|20047.4|20035.4|4
1741973790000|2025-03-14 17:36:30|20045.6|20033.6|20041.5|20029.5|20045.6|20033.6|20041.1|20029.1|19
1741973800000|2025-03-14 17:36:40|20041.1|20029.1|20042.4|20030.4|20042.4|20030.4|20040.2|20028.2|7
1741973810000|2025-03-14 17:36:50|20042.1|20030.1|20042.1|20030.1|20042.1|20030.1|20042.1|20030.1|0
1741973820000|2025-03-14 17:37:00|20042.4|20030.4|20039|20027|20042.4|20030.4|20039|20027|6
1741973830000|2025-03-14 17:37:10|20037.7|20025.7|20040.2|20028.2|20040.2|20028.2|20037.7|20025.7|6
1741973840000|2025-03-14 17:37:20|20034.9|20022.9|20033.6|20021.6|20034.9|20022.9|20032.7|20020.7|10
1741973850000|2025-03-14 17:37:30|||||||||1
1741973860000|2025-03-14 17:37:40|20032.7|20020.7|20032.7|20020.7|20033.6|20021.6|20031.5|20019.5|1
1741973870000|2025-03-14 17:37:50|20029.9|20017.9|20031.5|20019.5|20031.5|20019.5|20029|20017|5
1741973880000|2025-03-14 17:38:00|20030.6|20018.6|20036.1|20024.1|20036.1|20024.1|20030.6|20018.6|6
1741973890000|2025-03-14 17:38:10|20036.5|20024.5|20035.2|20023.2|20036.5|20024.5|20034.9|20022.9|6
1741973900000|2025-03-14 17:38:20|20036.1|20024.1|20034|20022|20037.1|20025.1|20032.7|20020.7|2
1741973910000|2025-03-14 17:38:30|||||||||1
1741973920000|2025-03-14 17:38:40|20033.1|20021.1|20030.2|20018.2|20033.1|20021.1|20030.2|20018.2|9
1741973930000|2025-03-14 17:38:50|20031.1|20019.1|20031.8|20019.8|20031.8|20019.8|20030.6|20018.6|1
1741973940000|2025-03-14 17:39:00|20033.1|20021.1|20034|20022|20034|20022|20033.1|20021.1|4
1741973950000|2025-03-14 17:39:10|20033.6|20021.6|20032.7|20020.7|20036.1|20024.1|20032.7|20020.7|6
1741973960000|2025-03-14 17:39:20|20033.6|20021.6|20033.6|20021.6|20033.6|20021.6|20031.1|20019.1|9
1741973970000|2025-03-14 17:39:30|20032.7|20020.7|20032.4|20020.4|20032.7|20020.7|20032.1|20020.1|8
1741973980000|2025-03-14 17:39:40|20034.6|20022.6|20033.6|20021.6|20034.6|20022.6|20033.6|20021.6|0
1741973990000|2025-03-14 17:39:50|20033.3|20021.3|20032.4|20020.4|20033.3|20021.3|20032.4|20020.4|1
1741974000000|2025-03-14 17:40:00|20032|20020|20032.4|20020.4|20032.4|20020.4|20032|20020|6
1741974010000|2025-03-14 17:40:10|20032|20020|20032.4|20020.4|20032.4|20020.4|20032|20020|2
1741974020000|2025-03-14 17:40:20|20032|20020|20035.2|20023.2|20035.2|20023.2|20031.1|20019.1|10
1741974030000|2025-03-14 17:40:30|20034.3|20022.3|20034.3|20022.3|20034.3|20022.3|20034.3|20022.3|15
1741974040000|2025-03-14 17:40:40|||||||||2
1741974050000|2025-03-14 17:40:50|20034.6|20022.6|20035.5|20023.5|20035.9|20023.9|20034.3|20022.3|11
1741974060000|2025-03-14 17:41:00|20034.6|20022.6|20033|20021|20035.9|20023.9|20033|20021|7
1741974070000|2025-03-14 17:41:10|20034|20022|20034|20022|20034|20022|20033.6|20021.6|19
1741974080000|2025-03-14 17:41:20|20034.9|20022.9|20035.2|20023.2|20035.2|20023.2|20034.9|20022.9|9
1741974090000|2025-03-14 17:41:30|20033|20021|20033|20021|20033.4|20021.4|20033|20021|21
1741974100000|2025-03-14 17:41:40|20032.7|20020.7|20030.5|20018.5|20033|20021|20030.2|20018.2|5
1741974110000|2025-03-14 17:41:50|20030.2|20018.2|20033|20021|20033|20021|20030.2|20018.2|2
1741974120000|2025-03-14 17:42:00|20031.8|20019.8|20031.8|20019.8|20033|20021|20031.8|20019.8|5
1741974130000|2025-03-14 17:42:10|20032.1|20020.1|20031.8|20019.8|20032.1|20020.1|20031.8|20019.8|0
1741974140000|2025-03-14 17:42:20|20032.1|20020.1|20030.2|20018.2|20032.1|20020.1|20029.3|20017.3|28
1741974150000|2025-03-14 17:42:30|20030.5|20018.5|20030.5|20018.5|20030.5|20018.5|20030.5|20018.5|2
1741974160000|2025-03-14 17:42:40|20025.9|20013.9|20029.3|20017.3|20030.5|20018.5|20025.9|20013.9|61
1741974170000|2025-03-14 17:42:50|20030.5|20018.5|20029.3|20017.3|20032.7|20020.7|20029.3|20017.3|12
1741974180000|2025-03-14 17:43:00|20030.2|20018.2|20026.5|20014.5|20030.5|20018.5|20026.5|20014.5|14
1741974190000|2025-03-14 17:43:10|20027.7|20015.7|20026.8|20014.8|20027.7|20015.7|20025.5|20013.5|2
1741974200000|2025-03-14 17:43:20|20027.7|20015.7|20027.7|20015.7|20027.7|20015.7|20027.7|20015.7|1
1741974210000|2025-03-14 17:43:30|20028|20016|20023.9|20011.9|20029.3|20017.3|20023|20011|29
1741974220000|2025-03-14 17:43:40|20022.7|20010.7|20022.7|20010.7|20023.4|20011.4|20022.7|20010.7|3
1741974240000|2025-03-14 17:44:00|20023|20011|20026.4|20014.4|20026.4|20014.4|20023|20011|10
1741974250000|2025-03-14 17:44:10|20025.5|20013.5|20015.2|20003.2|20025.5|20013.5|20013.9|20001.9|43
1741974260000|2025-03-14 17:44:20|20017.4|20005.4|20022|20010|20022|20010|20016.1|20004.1|4
1741974270000|2025-03-14 17:44:30|20021.1|20009.1|20016.4|20004.4|20021.1|20009.1|20016.4|20004.4|8
1741974280000|2025-03-14 17:44:40|20017.4|20005.4|20018.6|20006.6|20018.6|20006.6|20016.4|20004.4|0
1741974290000|2025-03-14 17:44:50|20019.5|20007.5|20019.9|20007.9|20019.9|20007.9|20018.6|20006.6|6
1741974300000|2025-03-14 17:45:00|20020.2|20008.2|20019.5|20007.5|20022.7|20010.7|20019.5|20007.5|22
1741974310000|2025-03-14 17:45:10|20019.9|20007.9|20023.6|20011.6|20023.6|20011.6|20019.9|20007.9|2
1741974320000|2025-03-14 17:45:20|20024.5|20012.5|20026.1|20014.1|20027.4|20015.4|20024.5|20012.5|3
1741974330000|2025-03-14 17:45:30|20025.2|20013.2|20026.1|20014.1|20026.1|20014.1|20025.2|20013.2|2
1741974340000|2025-03-14 17:45:40|20025.2|20013.2|20025.2|20013.2|20025.2|20013.2|20025.2|20013.2|0
1741974350000|2025-03-14 17:45:50|20024.3|20012.3|20023.9|20011.9|20024.3|20012.3|20023.6|20011.6|2
1741974360000|2025-03-14 17:46:00|20023.6|20011.6|20022.7|20010.7|20023.9|20011.9|20022.7|20010.7|15
1741974370000|2025-03-14 17:46:10|20021.4|20009.4|20018.9|20006.9|20021.4|20009.4|20016.4|20004.4|24
1741974380000|2025-03-14 17:46:20|20019.3|20007.3|20018.6|20006.6|20023|20011|20018.6|20006.6|38
1741974390000|2025-03-14 17:46:30|20016.8|20004.8|20013.9|20001.9|20016.8|20004.8|20013.9|20001.9|15
1741974400000|2025-03-14 17:46:40|20011.4|19999.4|20012.4|20000.4|20015.2|20003.2|20008.6|19996.6|62
1741974410000|2025-03-14 17:46:50|20007.7|19995.7|20007|19995|20007.7|19995.7|20007|19995|5
1741974420000|2025-03-14 17:47:00|20006.1|19994.1|20010.2|19998.2|20010.5|19998.5|20006.1|19994.1|14
1741974430000|2025-03-14 17:47:10|20004.5|19992.5|20007.4|19995.4|20007.4|19995.4|20004.5|19992.5|32
1741974440000|2025-03-14 17:47:20|20008.9|19996.9|20010.2|19998.2|20010.2|19998.2|20007|19995|16
1741974450000|2025-03-14 17:47:30|20010.5|19998.5|20010.2|19998.2|20010.5|19998.5|20010.2|19998.2|0
1741974460000|2025-03-14 17:47:40|20011.1|19999.1|20009.5|19997.5|20012.7|20000.7|20009.5|19997.5|10
1741974470000|2025-03-14 17:47:50|20009.8|19997.8|20009.8|19997.8|20009.8|19997.8|20009.5|19997.5|7
1741974480000|2025-03-14 17:48:00|20011.1|19999.1|20010.8|19998.8|20011.1|19999.1|20010.8|19998.8|4
1741974490000|2025-03-14 17:48:10|20012|20000|20013.9|20001.9|20014.8|20002.8|20012|20000|9
1741974500000|2025-03-14 17:48:20|20015.2|20003.2|20015.2|20003.2|20015.2|20003.2|20015.2|20003.2|0
1741974510000|2025-03-14 17:48:30|20011.4|19999.4|20011.4|19999.4|20011.4|19999.4|20011.4|19999.4|8
1741974520000|2025-03-14 17:48:40|20011.1|19999.1|20010.8|19998.8|20011.1|19999.1|20010.8|19998.8|2
1741974530000|2025-03-14 17:48:50|20009.8|19997.8|20012|20000|20012|20000|20009.8|19997.8|2
1741974540000|2025-03-14 17:49:00|20012.3|20000.3|20013.6|20001.6|20014.8|20002.8|20012.3|20000.3|8
1741974550000|2025-03-14 17:49:10|20012.7|20000.7|20013.6|20001.6|20013.6|20001.6|20012.7|20000.7|7
1741974560000|2025-03-14 17:49:20|20014.5|20002.5|20008.9|19996.9|20014.5|20002.5|20008.9|19996.9|4
1741974570000|2025-03-14 17:49:30|20009.8|19997.8|20010.8|19998.8|20010.8|19998.8|20007.3|19995.3|6
1741974580000|2025-03-14 17:49:40|20011.1|19999.1|20013.6|20001.6|20014.8|20002.8|20011.1|19999.1|0
1741974590000|2025-03-14 17:49:50|20013.3|20001.3|20009.3|19997.3|20013.3|20001.3|20009.3|19997.3|14
1741974600000|2025-03-14 17:50:00|20010.2|19998.2|20009.3|19997.3|20010.2|19998.2|20008.7|19996.7|9
1741974610000|2025-03-14 17:50:10|20011.1|19999.1|20010.2|19998.2|20011.1|19999.1|20010.2|19998.2|19
1741974620000|2025-03-14 17:50:20|20011.1|19999.1|20011.4|19999.4|20011.4|19999.4|20009.3|19997.3|13
1741974630000|2025-03-14 17:50:30|20011.1|19999.1|20011.4|19999.4|20011.4|19999.4|20006.4|19994.4|3
1741974640000|2025-03-14 17:50:40|20012.1|20000.1|20015.2|20003.2|20016.1|20004.1|20012.1|20000.1|19
1741974650000|2025-03-14 17:50:50|20013.6|20001.6|20013.6|20001.6|20013.6|20001.6|20013.6|20001.6|6
1741974660000|2025-03-14 17:51:00|20014.5|20002.5|20014.5|20002.5|20014.5|20002.5|20014.5|20002.5|6
1741974670000|2025-03-14 17:51:10|||||||||3
1741974680000|2025-03-14 17:51:20|20013.5|20001.5|20008.3|19996.3|20013.5|20001.5|20008.3|19996.3|7
1741974690000|2025-03-14 17:51:30|20007.3|19995.3|20011.4|19999.4|20011.4|19999.4|20005.2|19993.2|4
1741974700000|2025-03-14 17:51:40|20011.1|19999.1|20011.1|19999.1|20013.6|20001.6|20009.8|19997.8|12
1741974710000|2025-03-14 17:51:50|20010.7|19998.7|20011.1|19999.1|20012|20000|20010.7|19998.7|0
1741974720000|2025-03-14 17:52:00|20015.2|20003.2|20017.7|20005.7|20021.1|20009.1|20015.2|20003.2|28
1741974730000|2025-03-14 17:52:10|20018|20006|20023.9|20011.9|20023.9|20011.9|20017.7|20005.7|5
1741974740000|2025-03-14 17:52:20|20024.2|20012.2|20023|20011|20025.2|20013.2|20022.7|20010.7|9
1741974750000|2025-03-14 17:52:30|20020.2|20008.2|20020.2|20008.2|20020.2|20008.2|20020.2|20008.2|4
1741974760000|2025-03-14 17:52:40|20019.2|20007.2|20018.9|20006.9|20019.2|20007.2|20018.9|20006.9|1
1741974770000|2025-03-14 17:52:50|20018|20006|20016.7|20004.7|20018|20006|20014.2|20002.2|17
1741974780000|2025-03-14 17:53:00|20016.4|20004.4|20016.4|20004.4|20016.4|20004.4|20014.2|20002.2|8
1741974790000|2025-03-14 17:53:10|20015.5|20003.5|20016.4|20004.4|20016.4|20004.4|20014.2|20002.2|1
1741974800000|2025-03-14 17:53:20|20016.7|20004.7|20017.7|20005.7|20017.7|20005.7|20016.7|20004.7|6
1741974810000|2025-03-14 17:53:30|20018.3|20006.3|20019.2|20007.2|20020.2|20008.2|20018.3|20006.3|10
1741974820000|2025-03-14 17:53:40|20020.2|20008.2|20020.2|20008.2|20020.2|20008.2|20020.2|20008.2|0
1741974840000|2025-03-14 17:54:00|20018.9|20006.9|20020.2|20008.2|20020.2|20008.2|20018.9|20006.9|5
1741974850000|2025-03-14 17:54:10|20019.2|20007.2|20024.2|20012.2|20027|20015|20019.2|20007.2|15
1741974860000|2025-03-14 17:54:20|20025.1|20013.1|20025.4|20013.4|20026.3|20014.3|20025.1|20013.1|12
1741974870000|2025-03-14 17:54:30|20024.5|20012.5|20025.4|20013.4|20025.4|20013.4|20022.9|20010.9|15
1741974880000|2025-03-14 17:54:40|20024.5|20012.5|20024.5|20012.5|20024.5|20012.5|20022.7|20010.7|10
1741974890000|2025-03-14 17:54:50|20025.2|20013.2|20025.2|20013.2|20025.2|20013.2|20025.2|20013.2|11
1741974900000|2025-03-14 17:55:00|20024.8|20012.8|20019.8|20007.8|20024.8|20012.8|20019.2|20007.2|23
1741974910000|2025-03-14 17:55:10|20021.1|20009.1|20020.1|20008.1|20022.6|20010.6|20019.2|20007.2|39
1741974920000|2025-03-14 17:55:20|20019.2|20007.2|20020.5|20008.5|20021.4|20009.4|20019.2|20007.2|4
1741974930000|2025-03-14 17:55:30|20020.1|20008.1|20025.1|20013.1|20025.1|20013.1|20020.1|20008.1|25
1741974940000|2025-03-14 17:55:40|20023.3|20011.3|20020.8|20008.8|20024.2|20012.2|20020.8|20008.8|40
1741974950000|2025-03-14 17:55:50|20019.9|20007.9|20017.7|20005.7|20019.9|20007.9|20017.7|20005.7|132
1741974960000|2025-03-14 17:56:00|20016.5|20004.5|20020.8|20008.8|20020.8|20008.8|20016.5|20004.5|30
1741974970000|2025-03-14 17:56:10|20019.2|20007.2|20018.6|20006.6|20019.6|20007.6|20018.3|20006.3|26
1741974980000|2025-03-14 17:56:20|20018.3|20006.3|20020.2|20008.2|20020.5|20008.5|20017.4|20005.4|2
1741974990000|2025-03-14 17:56:30|20022.1|20010.1|20021.5|20009.5|20022.4|20010.4|20020.2|20008.2|2
1741975000000|2025-03-14 17:56:40|20022.4|20010.4|20019.6|20007.6|20022.4|20010.4|20019.6|20007.6|145
1741975010000|2025-03-14 17:56:50|20020.6|20008.6|20019.6|20007.6|20020.6|20008.6|20019.6|20007.6|0
1741975020000|2025-03-14 17:57:00|20023.4|20011.4|20028.1|20016.1|20028.1|20016.1|20023.1|20011.1|6
1741975030000|2025-03-14 17:57:10|||||||||45
1741975040000|2025-03-14 17:57:20|20026.8|20014.8|20026.8|20014.8|20026.8|20014.8|20026.5|20014.5|3
1741975050000|2025-03-14 17:57:30|20027.1|20015.1|20029.3|20017.3|20029.3|20017.3|20026.5|20014.5|37
1741975060000|2025-03-14 17:57:40|20027.5|20015.5|20029.3|20017.3|20029.6|20017.6|20027.1|20015.1|10
1741975070000|2025-03-14 17:57:50|20028.4|20016.4|20029.3|20017.3|20029.3|20017.3|20027.1|20015.1|14
1741975080000|2025-03-14 17:58:00|20030.5|20018.5|20029.6|20017.6|20030.5|20018.5|20028.7|20016.7|8
1741975090000|2025-03-14 17:58:10|20029.9|20017.9|20029|20017|20030.5|20018.5|20027.1|20015.1|57
1741975100000|2025-03-14 17:58:20|20029.6|20017.6|20029|20017|20030.5|20018.5|20026.5|20014.5|15
1741975110000|2025-03-14 17:58:30|20027.1|20015.1|20029|20017|20029|20017|20026.5|20014.5|26
1741975120000|2025-03-14 17:58:40|||||||||12
1741975130000|2025-03-14 17:58:50|20028|20016|20029|20017|20029|20017|20027.1|20015.1|11
1741975140000|2025-03-14 17:59:00|20030.5|20018.5|20030.5|20018.5|20030.5|20018.5|20030.5|20018.5|23
1741975150000|2025-03-14 17:59:10|20029|20017|20029.6|20017.6|20031.2|20019.2|20028.4|20016.4|23
1741975160000|2025-03-14 17:59:20|20031.5|20019.5|20038|20026|20039.6|20027.6|20031.5|20019.5|53
1741975170000|2025-03-14 17:59:30|20037.1|20025.1|20043.3|20031.3|20043.3|20031.3|20037.1|20025.1|139
1741975180000|2025-03-14 17:59:40|20041.5|20029.5|20041.5|20029.5|20041.5|20029.5|20041.5|20029.5|98
1741975190000|2025-03-14 17:59:50|20044.6|20032.6|20045.3|20033.3|20045.3|20033.3|20042.8|20030.8|112
1741975200000|2025-03-14 18:00:00|20044.4|20032.4|20046.9|20034.9|20048.5|20036.5|20043.5|20031.5|141
1741975210000|2025-03-14 18:00:10|20047.8|20035.8|20053.1|20041.1|20053.1|20041.1|20047.8|20035.8|108
1741975220000|2025-03-14 18:00:20|20052.8|20040.8|20053.1|20041.1|20053.1|20041.1|20051|20039|73
1741975230000|2025-03-14 18:00:30|20052.2|20040.2|20051|20039|20053.5|20041.5|20051|20039|10
1741975240000|2025-03-14 18:00:40|20050.9|20038.9|20047.8|20035.8|20050.9|20038.9|20047.8|20035.8|74
1741975250000|2025-03-14 18:00:50|20046.9|20034.9|20045.9|20033.9|20046.9|20034.9|20045.9|20033.9|26
1741975260000|2025-03-14 18:01:00|20046.9|20034.9|20045.9|20033.9|20047.2|20035.2|20045.9|20033.9|11
1741975270000|2025-03-14 18:01:10|20046.9|20034.9|20046.9|20034.9|20046.9|20034.9|20045.9|20033.9|37
1741975280000|2025-03-14 18:01:20|20045.9|20033.9|20047.8|20035.8|20047.8|20035.8|20045.9|20033.9|36
1741975290000|2025-03-14 18:01:30|20050.3|20038.3|20049.4|20037.4|20050.3|20038.3|20049.4|20037.4|24
1741975300000|2025-03-14 18:01:40|20048.4|20036.4|20050.3|20038.3|20050.3|20038.3|20048.4|20036.4|1
1741975310000|2025-03-14 18:01:50|20048.4|20036.4|20044.4|20032.4|20048.4|20036.4|20044.4|20032.4|60
1741975320000|2025-03-14 18:02:00|20045.3|20033.3|20044.4|20032.4|20045.3|20033.3|20044.4|20032.4|2
1741975330000|2025-03-14 18:02:10|||||||||1
1741975340000|2025-03-14 18:02:20|20043.4|20031.4|20044.4|20032.4|20044.4|20032.4|20043.4|20031.4|20
1741975350000|2025-03-14 18:02:30|20045.9|20033.9|20045.9|20033.9|20045.9|20033.9|20045.6|20033.6|2
1741975360000|2025-03-14 18:02:40|20045.6|20033.6|20043.4|20031.4|20045.9|20033.9|20043.4|20031.4|12
1741975370000|2025-03-14 18:02:50|20044.7|20032.7|20046.9|20034.9|20047.2|20035.2|20044.7|20032.7|9
1741975380000|2025-03-14 18:03:00|20049.4|20037.4|20048.4|20036.4|20049.4|20037.4|20048.4|20036.4|29
1741975390000|2025-03-14 18:03:10|20049.4|20037.4|20050.3|20038.3|20050.3|20038.3|20049.4|20037.4|4
1741975400000|2025-03-14 18:03:20|20049.4|20037.4|20045.9|20033.9|20049.4|20037.4|20045.9|20033.9|43
1741975410000|2025-03-14 18:03:30|20043.4|20031.4|20041.5|20029.5|20044.4|20032.4|20041.5|20029.5|69
1741975420000|2025-03-14 18:03:40|20041.9|20029.9|20042.8|20030.8|20042.8|20030.8|20041.9|20029.9|2
1741975430000|2025-03-14 18:03:50|20040.6|20028.6|20041.5|20029.5|20041.5|20029.5|20040.6|20028.6|5
1741975440000|2025-03-14 18:04:00|20041.2|20029.2|20037.8|20025.8|20041.2|20029.2|20036.9|20024.9|63
1741975450000|2025-03-14 18:04:10|20038.7|20026.7|20038.7|20026.7|20039|20027|20034.9|20022.9|9
1741975460000|2025-03-14 18:04:20|20037.4|20025.4|20041.2|20029.2|20041.2|20029.2|20036.5|20024.5|4
1741975470000|2025-03-14 18:04:30|20039.9|20027.9|20040.9|20028.9|20040.9|20028.9|20039.6|20027.6|5
1741975480000|2025-03-14 18:04:40|20042.1|20030.1|20038.4|20026.4|20042.1|20030.1|20038|20026|16
1741975490000|2025-03-14 18:04:50|20037.4|20025.4|20038.7|20026.7|20038.7|20026.7|20037.4|20025.4|38
1742218200000|2025-03-17 13:30:00|20055.9|20043.9|20062.5|20050.5|20074.6|20062.6|20055.9|20043.9|164
1742218210000|2025-03-17 13:30:10|20064.5|20052.5|20094.5|20082.5|20097.7|20085.7|20064.5|20052.5|111
1742218220000|2025-03-17 13:30:20|20098.2|20086.2|20134.5|20122.5|20135|20123|20096.7|20084.7|46
1742218230000|2025-03-17 13:30:30|20130|20118|20112.4|20100.4|20133.9|20121.9|20110.2|20098.2|56
1742218240000|2025-03-17 13:30:40|20110.9|20098.9|20086.7|20074.7|20110.9|20098.9|20086.7|20074.7|27
1742218250000|2025-03-17 13:30:50|20087|20075|20095.9|20083.9|20098.9|20086.9|20087|20075|8
1742218260000|2025-03-17 13:31:00|20094.9|20082.9|20115.9|20103.9|20116.8|20104.8|20094.9|20082.9|21
1742218270000|2025-03-17 13:31:10|20114.9|20102.9|20125.9|20113.9|20125.9|20113.9|20114.3|20102.3|6
1742218280000|2025-03-17 13:31:20|20124.3|20112.3|20131.7|20119.7|20139.2|20127.2|20122.1|20110.1|33
1742218290000|2025-03-17 13:31:30|20130.7|20118.7|20138.1|20126.1|20138.1|20126.1|20130.7|20118.7|33
1742218300000|2025-03-17 13:31:40|20137.1|20125.1|20120.7|20108.7|20137.1|20125.1|20120.7|20108.7|18
1742218310000|2025-03-17 13:31:50|20120.5|20108.5|20120.3|20108.3|20120.7|20108.7|20114.8|20102.8|9
1742218320000|2025-03-17 13:32:00|20122.2|20110.2|20117.7|20105.7|20124.7|20112.7|20117.7|20105.7|5
1742218330000|2025-03-17 13:32:10|20117.9|20105.9|20116.1|20104.1|20121.2|20109.2|20112.7|20100.7|10
1742218340000|2025-03-17 13:32:20|20118.1|20106.1|20118.6|20106.6|20122.7|20110.7|20116.1|20104.1|15
1742218350000|2025-03-17 13:32:30|20115.4|20103.4|20117.7|20105.7|20125.2|20113.2|20114.2|20102.2|6
1742218360000|2025-03-17 13:32:40|20116.7|20104.7|20122.7|20110.7|20123.6|20111.6|20115.2|20103.2|13
1742218370000|2025-03-17 13:32:50|20122.4|20110.4|20140.4|20128.4|20140.4|20128.4|20121.7|20109.7|26
1742218380000|2025-03-17 13:33:00|20146.7|20134.7|20148.9|20136.9|20151.1|20139.1|20145.4|20133.4|23
1742218390000|2025-03-17 13:33:10|20149.2|20137.2|20153.6|20141.6|20158.6|20146.6|20146.7|20134.7|21
1742218400000|2025-03-17 13:33:20|20153.9|20141.9|20151.1|20139.1|20153.9|20141.9|20146.4|20134.4|2
1742218410000|2025-03-17 13:33:30|20150.6|20138.6|20144.2|20132.2|20150.6|20138.6|20143.9|20131.9|8
1742218420000|2025-03-17 13:33:40|20145.2|20133.2|20136.7|20124.7|20151.4|20139.4|20136.7|20124.7|10
1742218430000|2025-03-17 13:33:50|20139.2|20127.2|20136.7|20124.7|20147|20135|20136.7|20124.7|21
1742218440000|2025-03-17 13:34:00|20135.7|20123.7|20127|20115|20138.2|20126.2|20125.7|20113.7|40
1742218450000|2025-03-17 13:34:10|20129.5|20117.5|20129.2|20117.2|20137.9|20125.9|20127.2|20115.2|88
1742218460000|2025-03-17 13:34:20|20128.2|20116.2|20124.7|20112.7|20129.7|20117.7|20122.8|20110.8|13
1742218470000|2025-03-17 13:34:30|20122.8|20110.8|20124.3|20112.3|20127.5|20115.5|20116.5|20104.5|30
1742218480000|2025-03-17 13:34:40|20123.3|20111.3|20119.9|20107.9|20127.8|20115.8|20119.9|20107.9|10
1742218490000|2025-03-17 13:34:50|20120.8|20108.8|20120.8|20108.8|20128.7|20115.8|20120.3|20108.3|38
1742218500000|2025-03-17 13:35:00|20120.3|20108.3|20128.2|20116.2|20128.2|20116.2|20119.3|20107.3|17
1742218510000|2025-03-17 13:35:10|20129.2|20117.2|20128.2|20116.2|20130.2|20118.2|20125.7|20113.7|11
1742218520000|2025-03-17 13:35:20|20129.2|20117.2|20130.7|20118.7|20135.4|20123.4|20128.2|20116.2|9
1742218530000|2025-03-17 13:35:30|20131|20119|20124|20112|20136.3|20124.3|20123.1|20111.1|29
1742218540000|2025-03-17 13:35:40|20125|20113|20115.8|20103.8|20125.3|20113.3|20113.2|20101.2|37
1742218550000|2025-03-17 13:35:50|20114.9|20102.9|20098.9|20086.9|20115.8|20103.8|20098.9|20086.9|15
1742218560000|2025-03-17 13:36:00|20097.6|20085.6|20081.3|20069.3|20097.6|20085.6|20073.8|20061.8|49
1742218570000|2025-03-17 13:36:10|20083.2|20071.2|20082.2|20070.2|20088.2|20076.2|20080.3|20068.3|15
1742218580000|2025-03-17 13:36:20|20083.2|20071.2|20092.2|20080.2|20092.2|20080.2|20083.2|20071.2|8
1742218590000|2025-03-17 13:36:30|20092|20080|20085.3|20073.3|20097.8|20085.8|20085.3|20073.3|7
1742218600000|2025-03-17 13:36:40|20084.7|20072.7|20086.3|20074.3|20087.5|20075.5|20083.2|20071.2|20
1742218610000|2025-03-17 13:36:50|20086|20074|20084.2|20072.2|20086|20074|20069.3|20057.3|15
1742218620000|2025-03-17 13:37:00|20084.7|20072.7|20087.8|20075.8|20087.8|20075.8|20077.8|20065.8|15
1742218630000|2025-03-17 13:37:10|20087.2|20075.2|20087.8|20075.8|20093.8|20081.8|20086.3|20074.3|33
1742218640000|2025-03-17 13:37:20|20082.8|20070.8|20084.7|20072.7|20084.7|20072.7|20079.7|20067.7|15
1742218650000|2025-03-17 13:37:30|20086|20074|20084.7|20072.7|20087.2|20075.2|20082.8|20070.8|12
1742218660000|2025-03-17 13:37:40|20082.5|20070.5|20089.2|20077.2|20089.4|20077.4|20082.5|20070.5|3
1742218670000|2025-03-17 13:37:50|20087.6|20075.6|20079.7|20067.7|20087.6|20075.6|20079.7|20067.7|7
1742218680000|2025-03-17 13:38:00|20080|20068|20076.7|20064.7|20084.4|20072.4|20074.7|20062.7|37
1742218690000|2025-03-17 13:38:10|20075.7|20063.7|20068.1|20056.1|20075.7|20063.7|20065.8|20053.8|9
1742218700000|2025-03-17 13:38:20|20068.3|20056.3|20065.6|20053.6|20069.3|20057.3|20062.4|20050.4|17
1742218710000|2025-03-17 13:38:30|20066.8|20054.8|20075.6|20063.6|20076.5|20064.5|20065.6|20053.6|13
1742218720000|2025-03-17 13:38:40|20076.8|20064.8|20060.8|20048.8|20076.8|20064.8|20057.4|20045.4|3
1742218730000|2025-03-17 13:38:50|20062.1|20050.1|20067.4|20055.4|20067.4|20055.4|20051.1|20039.1|20
1742218740000|2025-03-17 13:39:00|20067.1|20055.1|20068.9|20056.9|20068.9|20056.9|20063.9|20051.9|20
1742218750000|2025-03-17 13:39:10|20070.8|20058.8|20065.1|20053.1|20072.9|20060.9|20065.1|20053.1|5
1742218760000|2025-03-17 13:39:20|20064.2|20052.2|20071.1|20059.1|20071.1|20059.1|20062.9|20050.9|13
1742218770000|2025-03-17 13:39:30|20070.1|20058.1|20077.4|20065.4|20077.4|20065.4|20061.9|20049.9|22
1742218780000|2025-03-17 13:39:40|20073.9|20061.9|20086.7|20074.7|20087.6|20075.6|20072.9|20060.9|12
1742218790000|2025-03-17 13:39:50|20085|20073|20081.7|20069.7|20085|20073|20079.2|20067.2|3
1742218800000|2025-03-17 13:40:00|20081.4|20069.4|20066.7|20054.7|20081.4|20069.4|20066.7|20054.7|6
1742218810000|2025-03-17 13:40:10|20068.6|20056.6|20069.6|20057.6|20071.1|20059.1|20068.6|20056.6|9
1742218820000|2025-03-17 13:40:20|20066.1|20054.1|20069.6|20057.6|20073.1|20061.1|20064.9|20052.9|3
1742218830000|2025-03-17 13:40:30|20068.6|20056.6|20071.1|20059.1|20075.6|20063.6|20068.6|20056.6|9
1742218840000|2025-03-17 13:40:40|20073.1|20061.1|20069.6|20057.6|20074.3|20062.3|20069.6|20057.6|6
1742218850000|2025-03-17 13:40:50|20068.3|20056.3|20064.2|20052.2|20068.3|20056.3|20062.9|20050.9|7
1742218860000|2025-03-17 13:41:00|20064.4|20052.4|20064.2|20052.2|20065.1|20053.1|20063.2|20051.2|2
1742218870000|2025-03-17 13:41:10|20066.4|20054.4|20070.6|20058.6|20073.1|20061.1|20066.4|20054.4|10
1742218880000|2025-03-17 13:41:20|20071.5|20059.5|20074|20062|20074|20062|20071.5|20059.5|2
1742218890000|2025-03-17 13:41:30|20073.1|20061.1|20069.6|20057.6|20074.3|20062.3|20066.1|20054.1|11
1742218900000|2025-03-17 13:41:40|20068.6|20056.6|20075.6|20063.6|20076.5|20064.5|20068.6|20056.6|1
1742218910000|2025-03-17 13:41:50|20076.8|20064.8|20080.6|20068.6|20080.6|20068.6|20076.8|20064.8|2
1742218920000|2025-03-17 13:42:00|20078.1|20066.1|20073.1|20061.1|20078.1|20066.1|20073.1|20061.1|6
1742218930000|2025-03-17 13:42:10|20074|20062|20068.1|20056.1|20074.6|20062.6|20068.1|20056.1|7
1742218940000|2025-03-17 13:42:20|20069|20057|20075|20063|20075.6|20063.6|20069|20057|11
1742218950000|2025-03-17 13:42:30|20075.6|20063.6|20080.6|20068.6|20080.6|20068.6|20075.6|20063.6|3
1742218960000|2025-03-17 13:42:40|20079.5|20067.5|20074|20062|20079.5|20067.5|20073.1|20061.1|8
1742218970000|2025-03-17 13:42:50|20073.1|20061.1|20080.3|20068.3|20080.3|20068.3|20072.5|20060.5|3
1742218980000|2025-03-17 13:43:00|20086.3|20074.3|20088.1|20076.1|20088.1|20076.1|20086.3|20074.3|17
1742218990000|2025-03-17 13:43:10|20078.1|20066.1|20080.6|20068.6|20080.6|20068.6|20078.1|20066.1|4
1742219000000|2025-03-17 13:43:20|20079|20067|20078.1|20066.1|20079.3|20067.3|20078.1|20066.1|7
1742219010000|2025-03-17 13:43:30|20079|20067|20070.6|20058.6|20080.6|20068.6|20070.6|20058.6|5
1742219020000|2025-03-17 13:43:40|20069.3|20057.3|20070.5|20058.5|20070.5|20058.5|20068.3|20056.3|4
1742219030000|2025-03-17 13:43:50|20070.8|20058.8|20073|20061|20074.6|20062.6|20070.8|20058.8|1
1742219040000|2025-03-17 13:44:00|20072.1|20060.1|20076.5|20064.5|20076.5|20064.5|20067.1|20055.1|31
1742219050000|2025-03-17 13:44:10|20075.5|20063.5|20079.6|20067.6|20080.5|20068.5|20073.6|20061.6|1
1742219060000|2025-03-17 13:44:20|20082.3|20070.3|20080.5|20068.5|20086.8|20074.8|20079.6|20067.6|12
1742219070000|2025-03-17 13:44:30|20080.8|20068.8|20088|20076|20088|20076|20080.5|20068.5|3
1742219080000|2025-03-17 13:44:40|20088.3|20076.3|20089.6|20077.6|20089.6|20077.6|20087.1|20075.1|1
1742219090000|2025-03-17 13:44:50|20088.3|20076.3|20093.6|20081.6|20093.6|20081.6|20086.1|20074.1|13
1742219100000|2025-03-17 13:45:00|20093|20081|20090.1|20078.1|20094.6|20082.6|20089.6|20077.6|15
1742219110000|2025-03-17 13:45:10|20089.8|20077.8|20097.3|20085.3|20097.3|20085.3|20089.8|20077.8|3
1742219120000|2025-03-17 13:45:20|20100.1|20088.1|20104.4|20092.4|20104.4|20092.4|20100.1|20088.1|8
1742219130000|2025-03-17 13:45:30|20105.4|20093.4|20102.6|20090.6|20106.6|20094.6|20101.6|20089.6|10
1742219140000|2025-03-17 13:45:40|20105.1|20093.1|20106.1|20094.1|20106.1|20094.1|20103.9|20091.9|1
1742219150000|2025-03-17 13:45:50|20105.1|20093.1|20103.6|20091.6|20107.6|20095.6|20100.1|20088.1|7
1742219160000|2025-03-17 13:46:00|20105.1|20093.1|20106.8|20094.8|20107.3|20095.3|20104.8|20092.8|28
1742219170000|2025-03-17 13:46:10|20106.5|20094.5|20115|20103|20119|20107|20105.3|20093.3|6
1742219180000|2025-03-17 13:46:20|20114|20102|20120.5|20108.5|20120.5|20108.5|20114|20102|7
1742219190000|2025-03-17 13:46:30|20122.1|20110.1|20113.6|20101.6|20123|20111|20113.6|20101.6|20
1742219200000|2025-03-17 13:46:40|20113.3|20101.3|20115.8|20103.8|20115.8|20103.8|20111.8|20099.8|6
1742219210000|2025-03-17 13:46:50|20116.8|20104.8|20113.6|20101.6|20116.8|20104.8|20110.5|20098.5|8
1742219220000|2025-03-17 13:47:00|20113|20101|20110.3|20098.3|20113.6|20101.6|20105.3|20093.3|31
1742219230000|2025-03-17 13:47:10|20112.5|20100.5|20117.5|20105.5|20117.5|20105.5|20112.2|20100.2|32
1742219240000|2025-03-17 13:47:20|20116.9|20104.9|20119.7|20107.7|20120|20108|20115|20103|5
1742219250000|2025-03-17 13:47:30|20118.7|20106.7|20110|20098|20118.7|20106.7|20110|20098|11
1742219260000|2025-03-17 13:47:40|20108.7|20096.7|20106|20094|20108.7|20096.7|20103.5|20091.5|8
1742219270000|2025-03-17 13:47:50|20103.5|20091.5|20095.8|20083.8|20104|20092|20095.8|20083.8|9
1742219280000|2025-03-17 13:48:00|20094.8|20082.8|20095.5|20083.5|20096.1|20084.1|20089.8|20077.8|20
1742219290000|2025-03-17 13:48:10|20094.6|20082.6|20094.6|20082.6|20094.6|20082.6|20089.8|20077.8|7
1742219300000|2025-03-17 13:48:20|20093|20081|20078.3|20066.3|20093|20081|20078|20066|8
1742219310000|2025-03-17 13:48:30|20078|20066|20078.9|20066.9|20083.6|20071.6|20078|20066|8
1742219320000|2025-03-17 13:48:40|20077.9|20065.9|20083.1|20071.1|20084.7|20072.7|20076.4|20064.4|15
1742219330000|2025-03-17 13:48:50|20082.2|20070.2|20078.7|20066.7|20082.2|20070.2|20076.2|20064.2|13
1742219340000|2025-03-17 13:49:00|20082.2|20070.2|20084.1|20072.1|20084.1|20072.1|20080.6|20068.6|6
1742219350000|2025-03-17 13:49:10|20081.3|20069.3|20081.6|20069.6|20081.6|20069.6|20081.1|20069.1|10
1742219360000|2025-03-17 13:49:20|20079.1|20067.1|20078.8|20066.8|20079.1|20067.1|20078.8|20066.8|7
1742219370000|2025-03-17 13:49:30|20077.9|20065.9|20080.4|20068.4|20080.4|20068.4|20077.9|20065.9|4
1742219380000|2025-03-17 13:49:40|20081.6|20069.6|20084.1|20072.1|20086.1|20074.1|20081.6|20069.6|1
1742219390000|2025-03-17 13:49:50|20082.9|20070.9|20078.8|20066.8|20084.1|20072.1|20077.9|20065.9|4
1742219400000|2025-03-17 13:50:00|20079.8|20067.8|20072|20060|20080.1|20068.1|20072|20060|4
1742219410000|2025-03-17 13:50:10|20071.1|20059.1|20075.1|20063.1|20075.1|20063.1|20071.1|20059.1|4
1742219420000|2025-03-17 13:50:20|20076.1|20064.1|20077|20065|20077.6|20065.6|20074.5|20062.5|8
1742219430000|2025-03-17 13:50:30|20073.6|20061.6|20066.6|20054.6|20077.3|20065.3|20066.3|20054.3|9
1742219440000|2025-03-17 13:50:40|20068.6|20056.6|20068.6|20056.6|20069.1|20057.1|20068.6|20056.6|0
1742219450000|2025-03-17 13:50:50|20066.6|20054.6|20067.6|20055.6|20068.8|20056.8|20066.3|20054.3|1
1742219460000|2025-03-17 13:51:00|20068.1|20056.1|20069.8|20057.8|20069.8|20057.8|20068.1|20056.1|11
1742219470000|2025-03-17 13:51:10|20067|20055|20068.6|20056.6|20068.6|20056.6|20064.8|20052.8|8
1742219480000|2025-03-17 13:51:20|20072|20060|20072.6|20060.6|20073.6|20061.6|20067.3|20055.3|7
1742219490000|2025-03-17 13:51:30|20073.6|20061.6|20088|20076|20088|20076|20073.3|20061.3|10
1742219500000|2025-03-17 13:51:40|20086.1|20074.1|20083.6|20071.6|20086.1|20074.1|20081.1|20069.1|15
1742219510000|2025-03-17 13:51:50|20081.1|20069.1|20081.1|20069.1|20081.1|20069.1|20081.1|20069.1|5
1742219520000|2025-03-17 13:52:00|20080.1|20068.1|20086.1|20074.1|20089.3|20077.3|20080.1|20068.1|11
1742219530000|2025-03-17 13:52:10|20092|20080|20081.1|20069.1|20092|20080|20081.1|20069.1|9
1742219540000|2025-03-17 13:52:20|20081.6|20069.6|20088.6|20076.6|20089.5|20077.5|20081.6|20069.6|1
1742219550000|2025-03-17 13:52:30|20089.5|20077.5|20082.3|20070.3|20089.5|20077.5|20082.3|20070.3|5
1742219560000|2025-03-17 13:52:40|20081.1|20069.1|20084.1|20072.1|20084.1|20072.1|20081.1|20069.1|3
1742219570000|2025-03-17 13:52:50|20086.6|20074.6|20079.4|20067.4|20089.1|20077.1|20079.4|20067.4|8
1742219580000|2025-03-17 13:53:00|20079.7|20067.7|20071.6|20059.6|20080.6|20068.6|20071.6|20059.6|5
1742219590000|2025-03-17 13:53:10|20071.9|20059.9|20071.6|20059.6|20071.9|20059.9|20071.6|20059.6|7
1742219600000|2025-03-17 13:53:20|20074.1|20062.1|20071.6|20059.6|20074.1|20062.1|20071.6|20059.6|0
1742219610000|2025-03-17 13:53:30|20070.6|20058.6|20071.6|20059.6|20071.6|20059.6|20070.4|20058.4|3
1742219620000|2025-03-17 13:53:40|20072.6|20060.6|20074.1|20062.1|20074.1|20062.1|20072.6|20060.6|2
1742219630000|2025-03-17 13:53:50|20076.1|20064.1|20077.9|20065.9|20077.9|20065.9|20076.1|20064.1|1
1742219640000|2025-03-17 13:54:00|20078.8|20066.8|20082.2|20070.2|20084.1|20072.1|20078.8|20066.8|17
1742219650000|2025-03-17 13:54:10|20084.4|20072.4|20087.1|20075.1|20087.1|20075.1|20084.4|20072.4|7
1742219660000|2025-03-17 13:54:20|||||||||2
1742219670000|2025-03-17 13:54:30|20086.2|20074.2|20077.1|20065.1|20086.2|20074.2|20077.1|20065.1|4
1742219680000|2025-03-17 13:54:40|20075.6|20063.6|20070.6|20058.6|20075.6|20063.6|20070.6|20058.6|6
1742219690000|2025-03-17 13:54:50|20069.1|20057.1|20070.6|20058.6|20070.6|20058.6|20069.1|20057.1|0
1742219700000|2025-03-17 13:55:00|20071.6|20059.6|20065.3|20053.3|20071.6|20059.6|20065.3|20053.3|13
1742219710000|2025-03-17 13:55:10|20066.6|20054.6|20069.1|20057.1|20069.1|20057.1|20066.6|20054.6|1
1742219720000|2025-03-17 13:55:20|20070.6|20058.6|20070.6|20058.6|20070.6|20058.6|20070.6|20058.6|3
1742219730000|2025-03-17 13:55:30|20071.6|20059.6|20083.5|20071.5|20083.5|20071.5|20071.6|20059.6|6
1742219740000|2025-03-17 13:55:40|20083.8|20071.8|20082.6|20070.6|20084.1|20072.1|20082.6|20070.6|2
1742219750000|2025-03-17 13:55:50|20082.8|20070.8|20079.1|20067.1|20084.4|20072.4|20079.1|20067.1|6
1742219760000|2025-03-17 13:56:00|20078.1|20066.1|20078.5|20066.5|20080.1|20068.1|20076.6|20064.6|9
1742219770000|2025-03-17 13:56:10|20079.1|20067.1|20077.6|20065.6|20080.1|20068.1|20077.6|20065.6|3
1742219780000|2025-03-17 13:56:20|20078.5|20066.5|20078.5|20066.5|20078.8|20066.8|20077.6|20065.6|2
1742219790000|2025-03-17 13:56:30|20077.6|20065.6|20077.8|20065.8|20078.8|20066.8|20077.6|20065.6|1
1742219800000|2025-03-17 13:56:40|20078.8|20066.8|20072.6|20060.6|20078.8|20066.8|20072.6|20060.6|3
1742219810000|2025-03-17 13:56:50|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|20070.3|20058.3|2
1742219820000|2025-03-17 13:57:00|20069.6|20057.6|20065.9|20053.9|20069.9|20057.9|20065.6|20053.6|23
1742219830000|2025-03-17 13:57:10|20065.6|20053.6|20062.1|20050.1|20065.6|20053.6|20060.9|20048.9|5
1742219840000|2025-03-17 13:57:20|20061.9|20049.9|20055.3|20043.3|20061.9|20049.9|20050.1|20038.1|20
1742219850000|2025-03-17 13:57:30|20055.1|20043.1|20054.6|20042.6|20063.8|20051.8|20052.8|20040.8|14
1742219860000|2025-03-17 13:57:40|20053.1|20041.1|20050.6|20038.6|20056.9|20044.9|20049.6|20037.6|4
1742219870000|2025-03-17 13:57:50|20052.1|20040.1|20047.1|20035.1|20052.1|20040.1|20047.1|20035.1|4
1742219880000|2025-03-17 13:58:00|20048.1|20036.1|20046.6|20034.6|20048.4|20036.4|20045.6|20033.6|5
1742219890000|2025-03-17 13:58:10|20048.1|20036.1|20044.8|20032.8|20050.6|20038.6|20044.8|20032.8|12
1742219900000|2025-03-17 13:58:20|20046.7|20034.7|20044.1|20032.1|20049.5|20037.5|20042.8|20030.8|13
1742219910000|2025-03-17 13:58:30|20046.3|20034.3|20040.9|20028.9|20046.3|20034.3|20040.9|20028.9|9
1742219920000|2025-03-17 13:58:40|20041.9|20029.9|20048.4|20036.4|20048.4|20036.4|20041.9|20029.9|8
1742219930000|2025-03-17 13:58:50|20049.4|20037.4|20050.6|20038.6|20053.1|20041.1|20049.1|20037.1|3
1742219940000|2025-03-17 13:59:00|20051.6|20039.6|20048.4|20036.4|20051.9|20039.9|20048.4|20036.4|4
1742219950000|2025-03-17 13:59:10|20047.4|20035.4|20044.1|20032.1|20048.1|20036.1|20041.9|20029.9|8
1742219960000|2025-03-17 13:59:20|20046|20034|20050.6|20038.6|20052.6|20040.6|20044.6|20032.6|15
1742219970000|2025-03-17 13:59:30|20053.4|20041.4|20062.1|20050.1|20062.1|20050.1|20053.1|20041.1|11
1742219980000|2025-03-17 13:59:40|20062.7|20050.7|20051.7|20039.7|20062.7|20050.7|20051.7|20039.7|24
1742219990000|2025-03-17 13:59:50|20047.9|20035.9|20052.4|20040.4|20052.7|20040.7|20047.4|20035.4|35
1742220000000|2025-03-17 14:00:00|20052.7|20040.7|20047.7|20035.7|20052.7|20040.7|20043.9|20031.9|12
1742220010000|2025-03-17 14:00:10|20049.6|20037.6|20051.6|20039.6|20051.6|20039.6|20048.4|20036.4|11
1742220020000|2025-03-17 14:00:20|20052.6|20040.6|20064.6|20052.6|20065.6|20053.6|20051.6|20039.6|22
1742220030000|2025-03-17 14:00:30|20063.6|20051.6|20062.7|20050.7|20063.6|20051.6|20060.9|20048.9|8
1742220040000|2025-03-17 14:00:40|20062.9|20050.9|20065.2|20053.2|20065.2|20053.2|20062.9|20050.9|3
1742220050000|2025-03-17 14:00:50|20066.1|20054.1|20065.2|20053.2|20066.1|20054.1|20065.2|20053.2|1
1742220060000|2025-03-17 14:01:00|20066.1|20054.1|20064.6|20052.6|20067.7|20055.7|20064.6|20052.6|16
1742220070000|2025-03-17 14:01:10|20063.6|20051.6|20064.6|20052.6|20065.6|20053.6|20062.1|20050.1|1
1742220080000|2025-03-17 14:01:20|20064.1|20052.1|20059.1|20047.1|20064.6|20052.6|20057.1|20045.1|4
1742220090000|2025-03-17 14:01:30|20058.1|20046.1|20056.8|20044.8|20058.1|20046.1|20056.8|20044.8|0
1742220100000|2025-03-17 14:01:40|20053.4|20041.4|20055.9|20043.9|20055.9|20043.9|20052.1|20040.1|21
1742220110000|2025-03-17 14:01:50|20054.6|20042.6|20054.6|20042.6|20054.6|20042.6|20054.6|20042.6|2
1742220120000|2025-03-17 14:02:00|20056.6|20044.6|20054.1|20042.1|20056.6|20044.6|20054.1|20042.1|18
1742220130000|2025-03-17 14:02:10|20053.8|20041.8|20049.1|20037.1|20053.8|20041.8|20047.8|20035.8|3
1742220140000|2025-03-17 14:02:20|20049.3|20037.3|20054.1|20042.1|20054.1|20042.1|20049.3|20037.3|5
1742220150000|2025-03-17 14:02:30|20052.8|20040.8|20050|20038|20052.8|20040.8|20050|20038|2
1742220160000|2025-03-17 14:02:40|20049.1|20037.1|20047.8|20035.8|20049.1|20037.1|20047.8|20035.8|0
1742220170000|2025-03-17 14:02:50|20047.5|20035.5|20054.1|20042.1|20054.1|20042.1|20047.3|20035.3|21
1742220180000|2025-03-17 14:03:00|20053.1|20041.1|20061.6|20049.6|20061.6|20049.6|20053.1|20041.1|6
1742220190000|2025-03-17 14:03:10|20060.3|20048.3|20062.8|20050.8|20062.8|20050.8|20057.5|20045.5|22
1742220200000|2025-03-17 14:03:20|20063.4|20051.4|20064.3|20052.3|20067.1|20055.1|20062.1|20050.1|16
1742220210000|2025-03-17 14:03:30|20063.1|20051.1|20065.3|20053.3|20065.3|20053.3|20063.1|20051.1|3
1742220220000|2025-03-17 14:03:40|20065.9|20053.9|20063.4|20051.4|20066.8|20054.8|20062.1|20050.1|4
1742220230000|2025-03-17 14:03:50|20061.4|20049.4|20060.9|20048.9|20061.4|20049.4|20060.9|20048.9|36
1742220240000|2025-03-17 14:04:00|20062.8|20050.8|20062.8|20050.8|20065.3|20053.3|20061.8|20049.8|5
1742220250000|2025-03-17 14:04:10|20065.3|20053.3|20066.6|20054.6|20067.3|20055.3|20065.3|20053.3|4
1742220260000|2025-03-17 14:04:20|20066.8|20054.8|20071.3|20059.3|20071.3|20059.3|20066.8|20054.8|7
1742220270000|2025-03-17 14:04:30|20076.3|20064.3|20077.5|20065.5|20077.5|20065.5|20076.3|20064.3|5
1742220280000|2025-03-17 14:04:40|20076.6|20064.6|20069.3|20057.3|20076.6|20064.6|20069.1|20057.1|5
1742220290000|2025-03-17 14:04:50|20070.6|20058.6|20069.3|20057.3|20070.6|20058.6|20069.1|20057.1|0
1742220300000|2025-03-17 14:05:00|20069.6|20057.6|20075.3|20063.3|20079.1|20067.1|20069.6|20057.6|9
1742220310000|2025-03-17 14:05:10|20071.6|20059.6|20067.5|20055.5|20072.4|20060.4|20067.5|20055.5|12
1742220320000|2025-03-17 14:05:20|20067.8|20055.8|20071.6|20059.6|20072.8|20060.8|20067.8|20055.8|2
1742220330000|2025-03-17 14:05:30|20072.5|20060.5|20082.8|20070.8|20082.8|20070.8|20067.5|20055.5|13
1742220340000|2025-03-17 14:05:40|20081.8|20069.8|20076.6|20064.6|20081.8|20069.8|20076.6|20064.6|7
1742220350000|2025-03-17 14:05:50|20076.5|20064.5|20068.5|20056.5|20077.8|20065.8|20068.5|20056.5|14
1742220360000|2025-03-17 14:06:00|20069.5|20057.5|20074.2|20062.2|20074.8|20062.8|20069.5|20057.5|12
1742220370000|2025-03-17 14:06:10|20072.3|20060.3|20076|20064|20076|20064|20072.3|20060.3|19
1742220380000|2025-03-17 14:06:20|20077|20065|20075.2|20063.2|20077|20065|20074.7|20062.7|2
1742220390000|2025-03-17 14:06:30|20076.4|20064.4|20075.2|20063.2|20076.4|20064.4|20074.2|20062.2|6
1742220400000|2025-03-17 14:06:40|20074.2|20062.2|20073.9|20061.9|20076.7|20064.7|20073.9|20061.9|34
1742220410000|2025-03-17 14:06:50|20072.9|20060.9|20071.7|20059.7|20072.9|20060.9|20071.7|20059.7|0
1742220420000|2025-03-17 14:07:00|20072|20060|20066.7|20054.7|20076.7|20064.7|20066.7|20054.7|26
1742220430000|2025-03-17 14:07:10|20070.4|20058.4|20071.7|20059.7|20072|20060|20069.7|20057.7|6
1742220440000|2025-03-17 14:07:20|20066.7|20054.7|20066.7|20054.7|20066.7|20054.7|20065.7|20053.7|15
1742220450000|2025-03-17 14:07:30|20066|20054|20057.7|20045.7|20067.2|20055.2|20057.7|20045.7|20
1742220460000|2025-03-17 14:07:40|20056.7|20044.7|20057.9|20045.9|20059.2|20047.2|20056.7|20044.7|1
1742220470000|2025-03-17 14:07:50|20057.7|20045.7|20056.7|20044.7|20057.7|20045.7|20056.7|20044.7|7
1742220480000|2025-03-17 14:08:00|20057.9|20045.9|20056.7|20044.7|20057.9|20045.9|20056.7|20044.7|22
1742220490000|2025-03-17 14:08:10|20058.9|20046.9|20062.9|20050.9|20065.4|20053.4|20058.9|20046.9|47
1742220500000|2025-03-17 14:08:20|20065.4|20053.4|20064.9|20052.9|20065.9|20053.9|20063.6|20051.6|36
1742220510000|2025-03-17 14:08:30|20066.1|20054.1|20070.4|20058.4|20070.4|20058.4|20064.2|20052.2|13
1742220520000|2025-03-17 14:08:40|20071.7|20059.7|20069.2|20057.2|20072.9|20060.9|20069.2|20057.2|6
1742220530000|2025-03-17 14:08:50|20068.9|20056.9|20067.9|20055.9|20068.9|20056.9|20067.7|20055.7|4
1742220540000|2025-03-17 14:09:00|20067.4|20055.4|20066.1|20054.1|20067.9|20055.9|20066.1|20054.1|9
1742220550000|2025-03-17 14:09:10|20064.2|20052.2|20066.7|20054.7|20066.7|20054.7|20064.2|20052.2|18
1742220560000|2025-03-17 14:09:20|20063.9|20051.9|20062.4|20050.4|20063.9|20051.9|20061.4|20049.4|29
1742220570000|2025-03-17 14:09:30|20062.7|20050.7|20059.9|20047.9|20064.9|20052.9|20058.9|20046.9|10
1742220580000|2025-03-17 14:09:40|20061.8|20049.8|20061.8|20049.8|20062.1|20050.1|20060.9|20048.9|2
1742220590000|2025-03-17 14:09:50|20062.1|20050.1|20061.1|20049.1|20062.1|20050.1|20060.9|20048.9|6
1742220600000|2025-03-17 14:10:00|20061.7|20049.7|20056.7|20044.7|20062.4|20050.4|20056.7|20044.7|57
1742220610000|2025-03-17 14:10:10|20057.9|20045.9|20061.1|20049.1|20061.4|20049.4|20057.9|20045.9|42
1742220620000|2025-03-17 14:10:20|20063.1|20051.1|20062.4|20050.4|20063.1|20051.1|20062.1|20050.1|29
1742220630000|2025-03-17 14:10:30|20061.1|20049.1|20059.6|20047.6|20062.1|20050.1|20058.6|20046.6|4
1742220640000|2025-03-17 14:10:40|20058.6|20046.6|20055.2|20043.2|20058.6|20046.6|20053.6|20041.6|8
1742220650000|2025-03-17 14:10:50|20056.1|20044.1|20056.4|20044.4|20056.7|20044.7|20053.9|20041.9|1
1742220660000|2025-03-17 14:11:00|20056.7|20044.7|20057.7|20045.7|20058.6|20046.6|20056.1|20044.1|9
1742220670000|2025-03-17 14:11:10|20056.4|20044.4|20056.4|20044.4|20056.7|20044.7|20056.4|20044.4|2
1742220680000|2025-03-17 14:11:20|20056.7|20044.7|20057.9|20045.9|20057.9|20045.9|20056.4|20044.4|1
1742220690000|2025-03-17 14:11:30|20058.9|20046.9|20056.1|20044.1|20058.9|20046.9|20056.1|20044.1|6
1742220700000|2025-03-17 14:11:40|20054.9|20042.9|20051.7|20039.7|20054.9|20042.9|20051.7|20039.7|16
1742220710000|2025-03-17 14:11:50|20052.9|20040.9|20051.7|20039.7|20052.9|20040.9|20051.7|20039.7|3
1742220720000|2025-03-17 14:12:00|||||||||10
1742220730000|2025-03-17 14:12:10|||||||||11
1742220740000|2025-03-17 14:12:20|20052.9|20040.9|20052.6|20040.6|20053.9|20041.9|20052.6|20040.6|14
1742220750000|2025-03-17 14:12:30|20051.7|20039.7|20054.2|20042.2|20054.2|20042.2|20051.7|20039.7|2
1742220760000|2025-03-17 14:12:40|20056.7|20044.7|20062.6|20050.6|20065.4|20053.4|20056.7|20044.7|21
1742220770000|2025-03-17 14:12:50|20061.4|20049.4|20064.2|20052.2|20064.2|20052.2|20061.4|20049.4|5
1742220780000|2025-03-17 14:13:00|20065.1|20053.1|20061.1|20049.1|20065.4|20053.4|20060.1|20048.1|9
1742220790000|2025-03-17 14:13:10|20064.9|20052.9|20066.9|20054.9|20066.9|20054.9|20062.4|20050.4|36
1742220800000|2025-03-17 14:13:20|20067.9|20055.9|20065.1|20053.1|20068.9|20056.9|20063.9|20051.9|9
1742220810000|2025-03-17 14:13:30|20066.1|20054.1|20067.6|20055.6|20068.9|20056.9|20066.1|20054.1|15
1742220820000|2025-03-17 14:13:40|20068.6|20056.6|20072.4|20060.4|20072.4|20060.4|20068.6|20056.6|4
1742220830000|2025-03-17 14:13:50|20072.1|20060.1|20070.6|20058.6|20073.1|20061.1|20069.9|20057.9|18
1742220840000|2025-03-17 14:14:00|20069.6|20057.6|20072.1|20060.1|20073.1|20061.1|20068.1|20056.1|6
1742220850000|2025-03-17 14:14:10|20071.1|20059.1|20071.8|20059.8|20073.1|20061.1|20071.1|20059.1|2
1742220860000|2025-03-17 14:14:20|20072.1|20060.1|20065.6|20053.6|20072.1|20060.1|20065.6|20053.6|27
1742220870000|2025-03-17 14:14:30|20060.8|20048.8|20062.1|20050.1|20062.1|20050.1|20060.8|20048.8|1
1742220880000|2025-03-17 14:14:40|20061.5|20049.5|20064.6|20052.6|20064.6|20052.6|20060.6|20048.6|3
1742220890000|2025-03-17 14:14:50|20065.6|20053.6|20065.6|20053.6|20065.6|20053.6|20065.6|20053.6|4
1742220900000|2025-03-17 14:15:00|20066.1|20054.1|20065.6|20053.6|20070.6|20058.6|20064.6|20052.6|8
1742220910000|2025-03-17 14:15:10|20064.6|20052.6|20066.1|20054.1|20066.1|20054.1|20063.1|20051.1|14
1742220920000|2025-03-17 14:15:20|20062.6|20050.6|20058.6|20046.6|20062.6|20050.6|20058.6|20046.6|3
1742220930000|2025-03-17 14:15:30|20058.9|20046.9|20059.3|20047.3|20060.1|20048.1|20057.8|20045.8|8
1742220940000|2025-03-17 14:15:40|20058.1|20046.1|20057.8|20045.8|20058.1|20046.1|20057.8|20045.8|0
1742220950000|2025-03-17 14:15:50|20059|20047|20059|20047|20059|20047|20059|20047|0
1742220960000|2025-03-17 14:16:00|20058.1|20046.1|20055.6|20043.6|20059|20047|20055.6|20043.6|6
1742220970000|2025-03-17 14:16:10|||||||||1
1742220980000|2025-03-17 14:16:20|20048.1|20036.1|20048.3|20036.3|20050.6|20038.6|20048.1|20036.1|10
1742220990000|2025-03-17 14:16:30|20049.6|20037.6|20049.6|20037.6|20049.9|20037.9|20048.9|20036.9|6
1742221000000|2025-03-17 14:16:40|20050.8|20038.8|20053.1|20041.1|20055.3|20043.3|20050.8|20038.8|3
1742221010000|2025-03-17 14:16:50|20054|20042|20056.8|20044.8|20058.1|20046.1|20053.1|20041.1|13
1742221020000|2025-03-17 14:17:00|20056.5|20044.5|20054.3|20042.3|20056.8|20044.8|20053.1|20041.1|17
1742221030000|2025-03-17 14:17:10|20053.1|20041.1|20052.8|20040.8|20053.1|20041.1|20052.8|20040.8|3
1742221040000|2025-03-17 14:17:20|20050.6|20038.6|20053.3|20041.3|20053.3|20041.3|20048.1|20036.1|8
1742221050000|2025-03-17 14:17:30|20053.1|20041.1|20052.4|20040.4|20055.6|20043.6|20052.4|20040.4|2
1742221060000|2025-03-17 14:17:40|20053.6|20041.6|20053.3|20041.3|20054.6|20042.6|20052.4|20040.4|3
1742221070000|2025-03-17 14:17:50|20055.8|20043.8|20059.9|20047.9|20061.1|20049.1|20055.8|20043.8|2
1742221080000|2025-03-17 14:18:00|20059.6|20047.6|20057.5|20045.5|20059.6|20047.6|20053.1|20041.1|40
1742221090000|2025-03-17 14:18:10|20057.2|20045.2|20055|20043|20057.2|20045.2|20055|20043|3
1742221100000|2025-03-17 14:18:20|20055.3|20043.3|20057.8|20045.8|20058.8|20046.8|20055.3|20043.3|12
1742221110000|2025-03-17 14:18:30|20054.3|20042.3|20055.3|20043.3|20055.6|20043.6|20053.1|20041.1|4
1742221120000|2025-03-17 14:18:40|20053.3|20041.3|20049.3|20037.3|20053.3|20041.3|20048.1|20036.1|5
1742221130000|2025-03-17 14:18:50|20050.3|20038.3|20056.3|20044.3|20057.5|20045.5|20050.3|20038.3|3
1742221140000|2025-03-17 14:19:00|20055|20043|20057.5|20045.5|20057.5|20045.5|20053.8|20041.8|8
1742221150000|2025-03-17 14:19:10|||||||||2
1742221160000|2025-03-17 14:19:20|20057.2|20045.2|20056|20044|20057.2|20045.2|20056|20044|3
1742221170000|2025-03-17 14:19:30|20057|20045|20057.5|20045.5|20057.5|20045.5|20056.2|20044.2|4
1742221180000|2025-03-17 14:19:40|20057.2|20045.2|20059|20047|20059|20047|20057.2|20045.2|12
1742221190000|2025-03-17 14:19:50|20060|20048|20057.8|20045.8|20061.5|20049.5|20056.5|20044.5|9
1742221200000|2025-03-17 14:20:00|20058.7|20046.7|20059|20047|20059|20047|20058.7|20046.7|3
1742221210000|2025-03-17 14:20:10|20057.1|20045.1|20054.3|20042.3|20058.7|20046.7|20054.3|20042.3|5
1742221220000|2025-03-17 14:20:20|20053|20041|20054.3|20042.3|20054.3|20042.3|20053|20041|4
1742221230000|2025-03-17 14:20:30|20054.6|20042.6|20055.5|20043.5|20055.5|20043.5|20054.6|20042.6|7
1742221240000|2025-03-17 14:20:40|||||||||12
1742221250000|2025-03-17 14:20:50|20056.8|20044.8|20057.8|20045.8|20057.8|20045.8|20056.8|20044.8|10
1742221260000|2025-03-17 14:21:00|20055.8|20043.8|20053|20041|20055.8|20043.8|20053|20041|5
1742221270000|2025-03-17 14:21:10|20054.3|20042.3|20057.8|20045.8|20057.8|20045.8|20054.3|20042.3|8
1742221280000|2025-03-17 14:21:20|20055.3|20043.3|20054.3|20042.3|20055.3|20043.3|20054|20042|0
1742221290000|2025-03-17 14:21:30|20055.5|20043.5|20055.5|20043.5|20055.5|20043.5|20055.5|20043.5|2
1742221300000|2025-03-17 14:21:40|20060.5|20048.5|20060.5|20048.5|20060.5|20048.5|20060.5|20048.5|17
1742221310000|2025-03-17 14:21:50|20058.6|20046.6|20056.8|20044.8|20058.6|20046.6|20055.5|20043.5|3
1742221320000|2025-03-17 14:22:00|20055.5|20043.5|20051.8|20039.8|20055.5|20043.5|20051.8|20039.8|6
1742221330000|2025-03-17 14:22:10|20052.8|20040.8|20054.3|20042.3|20054.3|20042.3|20051.8|20039.8|19
1742221340000|2025-03-17 14:22:20|20055.3|20043.3|20056.1|20044.1|20057.3|20045.3|20055.3|20043.3|11
1742221350000|2025-03-17 14:22:30|20055.8|20043.8|20057.3|20045.3|20057.3|20045.3|20055.8|20043.8|1
1742221360000|2025-03-17 14:22:40|20056.8|20044.8|20056.8|20044.8|20056.8|20044.8|20056.8|20044.8|8
1742221370000|2025-03-17 14:22:50|20058|20046|20058.6|20046.6|20058.6|20046.6|20054.6|20042.6|7
1742221380000|2025-03-17 14:23:00|20057.3|20045.3|20057.1|20045.1|20057.3|20045.3|20057.1|20045.1|5
1742221390000|2025-03-17 14:23:10|20058|20046|20057.1|20045.1|20058.3|20046.3|20057.1|20045.1|5
1742221400000|2025-03-17 14:23:20|20057.3|20045.3|20044.1|20032.1|20057.3|20045.3|20044.1|20032.1|9
1742221410000|2025-03-17 14:23:30|20043.1|20031.1|20045.6|20033.6|20046.9|20034.9|20043.1|20031.1|8
1742221420000|2025-03-17 14:23:40|20046.6|20034.6|20049.1|20037.1|20049.1|20037.1|20046.6|20034.6|28
1742221430000|2025-03-17 14:23:50|20050.1|20038.1|20048.1|20036.1|20050.1|20038.1|20045.9|20033.9|5
1742221440000|2025-03-17 14:24:00|20047.2|20035.2|20040.2|20028.2|20048.1|20036.1|20040.2|20028.2|53
1742221450000|2025-03-17 14:24:10|20032.7|20020.7|20034|20022|20034|20022|20030.2|20018.2|18
1742221460000|2025-03-17 14:24:20|20033.7|20021.7|20036.5|20024.5|20036.5|20024.5|20033.4|20021.4|5
1742221470000|2025-03-17 14:24:30|20037.7|20025.7|20035.9|20023.9|20037.7|20025.7|20033.7|20021.7|20
1742221480000|2025-03-17 14:24:40|20036.2|20024.2|20034.9|20022.9|20036.2|20024.2|20033.4|20021.4|5
1742221490000|2025-03-17 14:24:50|20034.7|20022.7|20032.4|20020.4|20034.7|20022.7|20027.7|20015.7|20
1742221500000|2025-03-17 14:25:00|20032.2|20020.2|20030.2|20018.2|20032.2|20020.2|20027.7|20015.7|12
1742221510000|2025-03-17 14:25:10|20031.5|20019.5|20033.7|20021.7|20034.7|20022.7|20031.5|20019.5|9
1742221520000|2025-03-17 14:25:20|20034.7|20022.7|20032.7|20020.7|20034.7|20022.7|20031.5|20019.5|11
1742221530000|2025-03-17 14:25:30|20032.4|20020.4|20029|20017|20032.4|20020.4|20029|20017|3
1742221540000|2025-03-17 14:25:40|20028.7|20016.7|20039|20027|20039|20027|20028.7|20016.7|20
1742221550000|2025-03-17 14:25:50|20039.9|20027.9|20045.9|20033.9|20046.2|20034.2|20039.7|20027.7|6
1742221560000|2025-03-17 14:26:00|20046.2|20034.2|20046.9|20034.9|20049.4|20037.4|20045.9|20033.9|15
1742221570000|2025-03-17 14:26:10|20047.9|20035.9|20049.1|20037.1|20049.1|20037.1|20045.4|20033.4|6
1742221580000|2025-03-17 14:26:20|20050.4|20038.4|20048.1|20036.1|20050.4|20038.4|20048.1|20036.1|4
1742221590000|2025-03-17 14:26:30|20047.2|20035.2|20044.1|20032.1|20047.2|20035.2|20044.1|20032.1|11
1742221600000|2025-03-17 14:26:40|20043.1|20031.1|20045.9|20033.9|20047.9|20035.9|20043.1|20031.1|2
1742221610000|2025-03-17 14:26:50|20045.6|20033.6|20045.4|20033.4|20049.1|20037.1|20042.2|20030.2|7
1742221620000|2025-03-17 14:27:00|20044.4|20032.4|20043.8|20031.8|20045.4|20033.4|20041.9|20029.9|6
1742221630000|2025-03-17 14:27:10|20041.9|20029.9|20034.1|20022.1|20041.9|20029.9|20034.1|20022.1|5
1742221640000|2025-03-17 14:27:20|20032.9|20020.9|20032.9|20020.9|20032.9|20020.9|20031.6|20019.6|12
1742221650000|2025-03-17 14:27:30|20032.6|20020.6|20031.6|20019.6|20032.6|20020.6|20031.6|20019.6|5
1742221660000|2025-03-17 14:27:40|||||||||2
1742221670000|2025-03-17 14:27:50|20029.7|20017.7|20029.7|20017.7|20029.7|20017.7|20029.7|20017.7|7
1742221680000|2025-03-17 14:28:00|20030.6|20018.6|20030.6|20018.6|20030.6|20018.6|20030.6|20018.6|5
1742221690000|2025-03-17 14:28:10|20031.6|20019.6|20029.7|20017.7|20031.6|20019.6|20029.7|20017.7|21
1742221700000|2025-03-17 14:28:20|20030.6|20018.6|20029.7|20017.7|20030.6|20018.6|20029.7|20017.7|3
1742221710000|2025-03-17 14:28:30|20032.2|20020.2|20034.7|20022.7|20037.2|20025.2|20032.2|20020.2|9
1742221720000|2025-03-17 14:28:40|20035.6|20023.6|20037.9|20025.9|20037.9|20025.9|20035.4|20023.4|14
1742221730000|2025-03-17 14:28:50|20036.6|20024.6|20039.1|20027.1|20039.1|20027.1|20036.6|20024.6|2
1742221740000|2025-03-17 14:29:00|20039.4|20027.4|20040.4|20028.4|20041.1|20029.1|20039.1|20027.1|7
1742221750000|2025-03-17 14:29:10|20041.3|20029.3|20041.3|20029.3|20041.9|20029.9|20039.1|20027.1|4
1742221760000|2025-03-17 14:29:20|20040.6|20028.6|20051.9|20039.9|20051.9|20039.9|20040.6|20028.6|4
1742221770000|2025-03-17 14:29:30|20049.6|20037.6|20048.1|20036.1|20051.6|20039.6|20046.9|20034.9|14
1742221780000|2025-03-17 14:29:40|20045.9|20033.9|20042.1|20030.1|20048.1|20036.1|20042.1|20030.1|5
1742221790000|2025-03-17 14:29:50|20040.9|20028.9|20036.2|20024.2|20040.9|20028.9|20036.2|20024.2|3
1742221800000|2025-03-17 14:30:00|20035.6|20023.6|20030.9|20018.9|20035.6|20023.6|20030.9|20018.9|23
1742221810000|2025-03-17 14:30:10|20029.9|20017.9|20028.9|20016.9|20031.2|20019.2|20028.7|20016.7|12
1742221820000|2025-03-17 14:30:20|20029.9|20017.9|20027.7|20015.7|20029.9|20017.9|20027.7|20015.7|14
1742221830000|2025-03-17 14:30:30|20023.9|20011.9|20025.7|20013.7|20026.7|20014.7|20023.2|20011.2|33
1742221840000|2025-03-17 14:30:40|20028.7|20016.7|20029.5|20017.5|20029.5|20017.5|20027|20015|18
1742221850000|2025-03-17 14:30:50|20028.2|20016.2|20029.5|20017.5|20029.5|20017.5|20027|20015|8
1742221860000|2025-03-17 14:31:00|20030.5|20018.5|20030.5|20018.5|20030.5|20018.5|20027|20015|6
1742221870000|2025-03-17 14:31:10|20029.9|20017.9|20031.7|20019.7|20033|20021|20027|20015|8
1742221880000|2025-03-17 14:31:20|20030.7|20018.7|20027|20015|20030.7|20018.7|20027|20015|0
1742221890000|2025-03-17 14:31:30|20025.7|20013.7|20027.3|20015.3|20028|20016|20025.7|20013.7|8
1742221900000|2025-03-17 14:31:40|20028.2|20016.2|20029.5|20017.5|20030.2|20018.2|20028.2|20016.2|3
1742221910000|2025-03-17 14:31:50|20028|20016|20031.7|20019.7|20035.5|20023.5|20028|20016|18
1742221920000|2025-03-17 14:32:00|20034.2|20022.2|20033|20021|20034.5|20022.5|20032|20020|9
1742221930000|2025-03-17 14:32:10|20030.5|20018.5|20031.4|20019.4|20032.4|20020.4|20030.5|20018.5|4
1742221940000|2025-03-17 14:32:20|20031.2|20019.2|20025.5|20013.5|20031.2|20019.2|20023|20011|11
1742221950000|2025-03-17 14:32:30|20026.4|20014.4|20026.7|20014.7|20028|20016|20026.4|20014.4|12
1742221960000|2025-03-17 14:32:40|20026.4|20014.4|20025.7|20013.7|20026.7|20014.7|20025.7|20013.7|0
1742221970000|2025-03-17 14:32:50|20026.7|20014.7|20026.7|20014.7|20027|20015|20026.7|20014.7|12
1742221980000|2025-03-17 14:33:00|20028.2|20016.2|20026.4|20014.4|20028.2|20016.2|20025.2|20013.2|9
1742221990000|2025-03-17 14:33:10|20026.7|20014.7|20027|20015|20028.2|20016.2|20023|20011|22
1742222000000|2025-03-17 14:33:20|20024.2|20012.2|20030.5|20018.5|20030.5|20018.5|20024.2|20012.2|20
1742222010000|2025-03-17 14:33:30|20030.7|20018.7|20030.7|20018.7|20030.7|20018.7|20030.7|20018.7|0
1742222020000|2025-03-17 14:33:40|20028.2|20016.2|20032.9|20020.9|20032.9|20020.9|20028.2|20016.2|14
1742222040000|2025-03-17 14:34:00|20033.9|20021.9|20033.9|20021.9|20033.9|20021.9|20032.9|20020.9|5
1742222050000|2025-03-17 14:34:10|20032.9|20020.9|20029.2|20017.2|20033.2|20021.2|20028.2|20016.2|13
1742222060000|2025-03-17 14:34:20|20028.2|20016.2|20030.7|20018.7|20030.7|20018.7|20028.2|20016.2|11
1742222070000|2025-03-17 14:34:30|20030.4|20018.4|20030.4|20018.4|20030.4|20018.4|20029.5|20017.5|5
1742222080000|2025-03-17 14:34:40|20030.7|20018.7|20031.7|20019.7|20031.7|20019.7|20030.4|20018.4|0
1742222090000|2025-03-17 14:34:50|20032|20020|20030.7|20018.7|20032|20020|20030.7|20018.7|5
1742222100000|2025-03-17 14:35:00|20030.4|20018.4|20030.4|20018.4|20030.7|20018.7|20023.2|20011.2|36
1742222110000|2025-03-17 14:35:10|20030.7|20018.7|20030.7|20018.7|20030.7|20018.7|20030.7|20018.7|1
1742222120000|2025-03-17 14:35:20|20028.2|20016.2|20028.2|20016.2|20028.2|20016.2|20027|20015|6
1742222130000|2025-03-17 14:35:30|20027.9|20015.9|20027.9|20015.9|20028.2|20016.2|20027.9|20015.9|2
1742222140000|2025-03-17 14:35:40|20028.2|20016.2|20031.1|20019.1|20031.1|20019.1|20025.7|20013.7|12
1742222150000|2025-03-17 14:35:50|20032.1|20020.1|20032.1|20020.1|20032.1|20020.1|20032.1|20020.1|3
1742222160000|2025-03-17 14:36:00|20030.2|20018.2|20027.4|20015.4|20030.2|20018.2|20025.7|20013.7|3
1742222170000|2025-03-17 14:36:10|20026.1|20014.1|20029.6|20017.6|20029.6|20017.6|20025.2|20013.2|16
1742222180000|2025-03-17 14:36:20|20028.6|20016.6|20027.4|20015.4|20028.6|20016.6|20027.4|20015.4|2
1742222190000|2025-03-17 14:36:30|20026.4|20014.4|20029.6|20017.6|20029.6|20017.6|20026.4|20014.4|3
1742222200000|2025-03-17 14:36:40|20032.7|20020.7|20031.7|20019.7|20033.9|20021.9|20031.4|20019.4|14
1742222210000|2025-03-17 14:36:50|20031.4|20019.4|20034.9|20022.9|20036.1|20024.1|20031.4|20019.4|8
1742222220000|2025-03-17 14:37:00|20035.4|20023.4|20037.1|20025.1|20037.1|20025.1|20033.9|20021.9|25
1742222230000|2025-03-17 14:37:10|20034.9|20022.9|20034.6|20022.6|20035.9|20023.9|20033.6|20021.6|9
1742222240000|2025-03-17 14:37:20|20032.4|20020.4|20037.1|20025.1|20037.1|20025.1|20031.4|20019.4|1
1742222250000|2025-03-17 14:37:30|20036.8|20024.8|20039.3|20027.3|20039.6|20027.6|20036.8|20024.8|14
1742222260000|2025-03-17 14:37:40|20039.6|20027.6|20047.1|20035.1|20047.1|20035.1|20039.3|20027.3|5
1742222270000|2025-03-17 14:37:50|20048.1|20036.1|20049.3|20037.3|20050|20038|20048.1|20036.1|1
1742222280000|2025-03-17 14:38:00|20048.1|20036.1|20041.8|20029.8|20048.4|20036.4|20041.8|20029.8|4
1742222290000|2025-03-17 14:38:10|20039.3|20027.3|20033.1|20021.1|20040.3|20028.3|20032.1|20020.1|8
1742222300000|2025-03-17 14:38:20|20036.8|20024.8|20037.1|20025.1|20037.1|20025.1|20035.9|20023.9|3
1742222320000|2025-03-17 14:38:40|||||||||2
1742222340000|2025-03-17 14:39:00|20035.9|20023.9|20034.9|20022.9|20035.9|20023.9|20033.9|20021.9|11
1742222350000|2025-03-17 14:39:10|20034.6|20022.6|20034.9|20022.9|20036.8|20024.8|20033.6|20021.6|7
1742222360000|2025-03-17 14:39:20|20035.2|20023.2|20036.8|20024.8|20037.1|20025.1|20035.2|20023.2|0
1742222370000|2025-03-17 14:39:30|20035.9|20023.9|20034.9|20022.9|20035.9|20023.9|20034.6|20022.6|9
1742222380000|2025-03-17 14:39:40|20036.4|20024.4|20035.1|20023.1|20037.6|20025.6|20034.9|20022.9|7
1742222390000|2025-03-17 14:39:50|20036.1|20024.1|20038.6|20026.6|20038.6|20026.6|20036.1|20024.1|4
1742222400000|2025-03-17 14:40:00|20039.6|20027.6|20039.3|20027.3|20039.6|20027.6|20038.1|20026.1|19
1742222410000|2025-03-17 14:40:10|20038.3|20026.3|20047.1|20035.1|20047.1|20035.1|20038.3|20026.3|7
1742222420000|2025-03-17 14:40:20|20044.3|20032.3|20048.1|20036.1|20048.1|20036.1|20043.1|20031.1|5
1742222430000|2025-03-17 14:40:30|20049.1|20037.1|20046.8|20034.8|20049.1|20037.1|20046.8|20034.8|12
1742222440000|2025-03-17 14:40:40|20047.4|20035.4|20048.3|20036.3|20048.3|20036.3|20047.4|20035.4|1
1742222450000|2025-03-17 14:40:50|20047.1|20035.1|20047.1|20035.1|20047.1|20035.1|20047.1|20035.1|2
1742222460000|2025-03-17 14:41:00|20049|20037|20044.6|20032.6|20049|20037|20044.6|20032.6|4
1742222470000|2025-03-17 14:41:10|20048.1|20036.1|20048.1|20036.1|20048.1|20036.1|20046.8|20034.8|5
1742222480000|2025-03-17 14:41:20|20046.8|20034.8|20045.6|20033.6|20046.8|20034.8|20045.6|20033.6|0
1742222490000|2025-03-17 14:41:30|20044.6|20032.6|20048.1|20036.1|20048.1|20036.1|20044.6|20032.6|5
1742222500000|2025-03-17 14:41:40|20047.8|20035.8|20046.8|20034.8|20047.8|20035.8|20046.8|20034.8|0
1742222510000|2025-03-17 14:41:50|20047.8|20035.8|20049.6|20037.6|20049.6|20037.6|20047.8|20035.8|3
1742222520000|2025-03-17 14:42:00|20050.6|20038.6|20044.6|20032.6|20050.6|20038.6|20044.6|20032.6|16
1742222530000|2025-03-17 14:42:10|||||||||22
1742222540000|2025-03-17 14:42:20|||||||||3
1742222550000|2025-03-17 14:42:30|||||||||3
1742222560000|2025-03-17 14:42:40|||||||||38
1742222570000|2025-03-17 14:42:50|20043.6|20031.6|20044.6|20032.6|20044.6|20032.6|20043.6|20031.6|1
1742222580000|2025-03-17 14:43:00|20047.1|20035.1|20047.1|20035.1|20047.1|20035.1|20047.1|20035.1|6
1742222590000|2025-03-17 14:43:10|20044.6|20032.6|20045.8|20033.8|20046.8|20034.8|20044.6|20032.6|8
1742222600000|2025-03-17 14:43:20|20046.8|20034.8|20046.8|20034.8|20046.8|20034.8|20045.8|20033.8|1
1742222610000|2025-03-17 14:43:30|20045.6|20033.6|20049.6|20037.6|20051.5|20039.5|20045.6|20033.6|12
1742222620000|2025-03-17 14:43:40|20050.6|20038.6|20048.6|20036.6|20050.6|20038.6|20048.6|20036.6|5
1742222630000|2025-03-17 14:43:50|20049.6|20037.6|20052.1|20040.1|20052.1|20040.1|20049.6|20037.6|2
1742222640000|2025-03-17 14:44:00|20051.8|20039.8|20051.8|20039.8|20052.1|20040.1|20050.8|20038.8|4
1742222650000|2025-03-17 14:44:10|20050.8|20038.8|20050.3|20038.3|20050.8|20038.8|20048.3|20036.3|6
1742222660000|2025-03-17 14:44:20|20049.3|20037.3|20049|20037|20049.3|20037.3|20049|20037|2
1742222670000|2025-03-17 14:44:30|20049.3|20037.3|20048.3|20036.3|20049.3|20037.3|20048.1|20036.1|1
1742222680000|2025-03-17 14:44:40|20048.1|20036.1|20051.5|20039.5|20051.5|20039.5|20046.8|20034.8|4
1742222690000|2025-03-17 14:44:50|20051.3|20039.3|20051.3|20039.3|20051.3|20039.3|20051.3|20039.3|2
1742222700000|2025-03-17 14:45:00|20049|20037|20049|20037|20050.3|20038.3|20049|20037|4
1742222710000|2025-03-17 14:45:10|||||||||1
1742222720000|2025-03-17 14:45:20|20046.8|20034.8|20044.6|20032.6|20046.8|20034.8|20044.6|20032.6|13
1742222730000|2025-03-17 14:45:30|20045.6|20033.6|20047.1|20035.1|20047.1|20035.1|20045.6|20033.6|3
1742222740000|2025-03-17 14:45:40|20048.1|20036.1|20048.1|20036.1|20048.1|20036.1|20046.8|20034.8|0
1742222750000|2025-03-17 14:45:50|20047.1|20035.1|20044.6|20032.6|20047.1|20035.1|20044.6|20032.6|5
1742222760000|2025-03-17 14:46:00|||||||||3
1742222770000|2025-03-17 14:46:10|||||||||1
1742222780000|2025-03-17 14:46:20|||||||||1
1742222790000|2025-03-17 14:46:30|||||||||2
1742222800000|2025-03-17 14:46:40|20039.6|20027.6|20035.8|20023.8|20039.6|20027.6|20035.8|20023.8|4
1742222810000|2025-03-17 14:46:50|20034.8|20022.8|20034.8|20022.8|20034.8|20022.8|20034.8|20022.8|8
1742222820000|2025-03-17 14:47:00|20036.1|20024.1|20039.3|20027.3|20039.3|20027.3|20036.1|20024.1|15
1742222830000|2025-03-17 14:47:10|20039|20027|20039|20027|20039|20027|20038|20026|2
1742222840000|2025-03-17 14:47:20|20039.3|20027.3|20039.3|20027.3|20039.3|20027.3|20038|20026|3
1742222850000|2025-03-17 14:47:30|20038.3|20026.3|20037.1|20025.1|20038.3|20026.3|20037.1|20025.1|0
1742222860000|2025-03-17 14:47:40|||||||||2
1742222870000|2025-03-17 14:47:50|20039.6|20027.6|20037.1|20025.1|20039.6|20027.6|20037.1|20025.1|7
1742222880000|2025-03-17 14:48:00|||||||||4
1742222890000|2025-03-17 14:48:10|20036.8|20024.8|20037.1|20025.1|20037.1|20025.1|20036.8|20024.8|8
1742222900000|2025-03-17 14:48:20|20036.8|20024.8|20037.1|20025.1|20037.1|20025.1|20036.8|20024.8|7
1742222910000|2025-03-17 14:48:30|20034.6|20022.6|20037.1|20025.1|20037.1|20025.1|20034.6|20022.6|1
1742222920000|2025-03-17 14:48:40|||||||||1
1742222930000|2025-03-17 14:48:50|20035.8|20023.8|20037.1|20025.1|20037.3|20025.3|20035.8|20023.8|9
1742222940000|2025-03-17 14:49:00|20034.8|20022.8|20035.1|20023.1|20037.6|20025.6|20034.8|20022.8|21
1742222950000|2025-03-17 14:49:10|||||||||2
1742222960000|2025-03-17 14:49:20|||||||||2
1742222980000|2025-03-17 14:49:40|20034.8|20022.8|20034.8|20022.8|20034.8|20022.8|20034.8|20022.8|0
1742222990000|2025-03-17 14:49:50|20032.6|20020.6|20033.9|20021.9|20033.9|20021.9|20032.6|20020.6|22
1742223000000|2025-03-17 14:50:00|20034.1|20022.1|20035.1|20023.1|20035.1|20023.1|20034.1|20022.1|2
1742223010000|2025-03-17 14:50:10|20033.9|20021.9|20035.1|20023.1|20035.1|20023.1|20033.9|20021.9|2
1742223020000|2025-03-17 14:50:20|20036.1|20024.1|20036.4|20024.4|20036.4|20024.4|20036.1|20024.1|8
1742223030000|2025-03-17 14:50:30|20037.6|20025.6|20035.1|20023.1|20037.6|20025.6|20033.9|20021.9|1
1742223040000|2025-03-17 14:50:40|20037.3|20025.3|20037.3|20025.3|20037.3|20025.3|20037.3|20025.3|0
1742223050000|2025-03-17 14:50:50|20035.4|20023.4|20035.1|20023.1|20035.4|20023.4|20035.1|20023.1|0
1742223060000|2025-03-17 14:51:00|20034.8|20022.8|20036.3|20024.3|20036.3|20024.3|20034.8|20022.8|8
1742223070000|2025-03-17 14:51:10|20036.1|20024.1|20036.3|20024.3|20036.3|20024.3|20035.1|20023.1|4
1742223080000|2025-03-17 14:51:20|20036.1|20024.1|20034.8|20022.8|20036.1|20024.1|20030.1|20018.1|10
1742223090000|2025-03-17 14:51:30|20036.1|20024.1|20035.1|20023.1|20036.1|20024.1|20035.1|20023.1|4
1742223100000|2025-03-17 14:51:40|20034.8|20022.8|20033.8|20021.8|20035.1|20023.1|20033.8|20021.8|0
1742223110000|2025-03-17 14:51:50|20035.1|20023.1|20035.1|20023.1|20035.1|20023.1|20035.1|20023.1|7
1742223120000|2025-03-17 14:52:00|20033.8|20021.8|20030.6|20018.6|20033.8|20021.8|20030.6|20018.6|9
1742223130000|2025-03-17 14:52:10|20032.6|20020.6|20034.8|20022.8|20036.1|20024.1|20032.6|20020.6|9
1742223140000|2025-03-17 14:52:20|||||||||1
1742223150000|2025-03-17 14:52:30|20032.6|20020.6|20032.6|20020.6|20032.6|20020.6|20032.6|20020.6|17
1742223160000|2025-03-17 14:52:40|||||||||2
1742223170000|2025-03-17 14:52:50|20030.9|20018.9|20033.1|20021.1|20033.1|20021.1|20030.9|20018.9|9
1742223180000|2025-03-17 14:53:00|20032.2|20020.2|20030.6|20018.6|20032.2|20020.2|20030.6|20018.6|11
1742223190000|2025-03-17 14:53:10|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|20023.1|20011.1|19
1742223200000|2025-03-17 14:53:20|20020.6|20008.6|20025.4|20013.4|20025.6|20013.6|20020.6|20008.6|24
1742223210000|2025-03-17 14:53:30|20025.6|20013.6|20028.1|20016.1|20028.1|20016.1|20024.4|20012.4|18
1742223220000|2025-03-17 14:53:40|20027.9|20015.9|20027.6|20015.6|20028.1|20016.1|20027.6|20015.6|1
1742223230000|2025-03-17 14:53:50|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|20024.4|20012.4|3
1742223240000|2025-03-17 14:54:00|||||||||2
1742223250000|2025-03-17 14:54:10|20023.1|20011.1|20025.6|20013.6|20025.6|20013.6|20023.1|20011.1|8
1742223260000|2025-03-17 14:54:20|20026.9|20014.9|20026.9|20014.9|20026.9|20014.9|20026.9|20014.9|9
1742223270000|2025-03-17 14:54:30|20027.9|20015.9|20028.1|20016.1|20028.1|20016.1|20027.9|20015.9|1
1742223280000|2025-03-17 14:54:40|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|20023.1|20011.1|7
1742223290000|2025-03-17 14:54:50|20025.4|20013.4|20025.4|20013.4|20025.6|20013.6|20025.4|20013.4|1
1742223300000|2025-03-17 14:55:00|20027.3|20015.3|20028.1|20016.1|20028.1|20016.1|20027.2|20015.2|9
1742223310000|2025-03-17 14:55:10|20026.2|20014.2|20022.4|20010.4|20026.2|20014.2|20021.2|20009.2|45
1742223320000|2025-03-17 14:55:20|20023.4|20011.4|20021.2|20009.2|20023.4|20011.4|20021.2|20009.2|10
1742223330000|2025-03-17 14:55:30|20022.4|20010.4|20023.7|20011.7|20023.7|20011.7|20022.4|20010.4|7
1742223340000|2025-03-17 14:55:40|20023.4|20011.4|20021.2|20009.2|20023.7|20011.7|20021.2|20009.2|2
1742223350000|2025-03-17 14:55:50|20022.4|20010.4|20023.4|20011.4|20023.4|20011.4|20022.4|20010.4|2
1742223360000|2025-03-17 14:56:00|20021.2|20009.2|20024.4|20012.4|20024.6|20012.6|20021.2|20009.2|14
1742223370000|2025-03-17 14:56:10|20025.3|20013.3|20027.8|20015.8|20027.8|20015.8|20025.3|20013.3|3
1742223380000|2025-03-17 14:56:20|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|1
1742223400000|2025-03-17 14:56:40|20027.8|20015.8|20027.8|20015.8|20027.8|20015.8|20027.8|20015.8|4
1742223410000|2025-03-17 14:56:50|20028.1|20016.1|20028.1|20016.1|20028.1|20016.1|20028.1|20016.1|0
1742223420000|2025-03-17 14:57:00|20027.8|20015.8|20028.8|20016.8|20028.8|20016.8|20027.6|20015.6|6
1742223430000|2025-03-17 14:57:10|20028.5|20016.5|20028.5|20016.5|20028.5|20016.5|20028.5|20016.5|2
1742223440000|2025-03-17 14:57:20|20027.6|20015.6|20027.6|20015.6|20030.1|20018.1|20027.6|20015.6|2
1742223450000|2025-03-17 14:57:30|||||||||1
1742223460000|2025-03-17 14:57:40|20029.1|20017.1|20030.6|20018.6|20030.6|20018.6|20029.1|20017.1|8
1742223470000|2025-03-17 14:57:50|||||||||1
1742223480000|2025-03-17 14:58:00|20030.3|20018.3|20029.9|20017.9|20030.3|20018.3|20027.1|20015.1|16
1742223490000|2025-03-17 14:58:10|20029.6|20017.6|20029.6|20017.6|20030.9|20018.9|20028.4|20016.4|10
1742223500000|2025-03-17 14:58:20|||||||||4
1742223510000|2025-03-17 14:58:30|20028.7|20016.7|20028.7|20016.7|20031.2|20019.2|20028.7|20016.7|4
1742223520000|2025-03-17 14:58:40|20026.2|20014.2|20023.7|20011.7|20026.2|20014.2|20023.7|20011.7|16
1742223530000|2025-03-17 14:58:50|20024.6|20012.6|20028.7|20016.7|20028.7|20016.7|20024.6|20012.6|3
1742223540000|2025-03-17 14:59:00|20028.4|20016.4|20031.2|20019.2|20031.2|20019.2|20028.4|20016.4|4
1742223550000|2025-03-17 14:59:10|20036.2|20024.2|20038.1|20026.1|20039.6|20027.6|20036.2|20024.2|17
1742223560000|2025-03-17 14:59:20|20036.6|20024.6|20035.3|20023.3|20036.9|20024.9|20035.3|20023.3|3
1742223570000|2025-03-17 14:59:30|20035.6|20023.6|20037.6|20025.6|20037.6|20025.6|20035.3|20023.3|4
1742223580000|2025-03-17 14:59:40|20038.1|20026.1|20038.1|20026.1|20038.1|20026.1|20038.1|20026.1|1
1742223590000|2025-03-17 14:59:50|20036.6|20024.6|20036.9|20024.9|20036.9|20024.9|20036.6|20024.6|1
1742223600000|2025-03-17 15:00:00|20036.3|20024.3|20038.8|20026.8|20038.8|20026.8|20032.8|20020.8|20
1742223610000|2025-03-17 15:00:10|20039.1|20027.1|20042.6|20030.6|20042.6|20030.6|20039.1|20027.1|8
1742223620000|2025-03-17 15:00:20|20044.5|20032.5|20045.1|20033.1|20045.1|20033.1|20044.5|20032.5|10
1742223630000|2025-03-17 15:00:30|20043.1|20031.1|20042.6|20030.6|20043.1|20031.1|20042.6|20030.6|3
1742223640000|2025-03-17 15:00:40|20044.8|20032.8|20038.8|20026.8|20044.8|20032.8|20036.6|20024.6|13
1742223650000|2025-03-17 15:00:50|20039.1|20027.1|20041.3|20029.3|20041.3|20029.3|20039.1|20027.1|14
1742223660000|2025-03-17 15:01:00|20041.6|20029.6|20041.6|20029.6|20042.8|20030.8|20040.3|20028.3|12
1742223670000|2025-03-17 15:01:10|20040.3|20028.3|20044.4|20032.4|20044.4|20032.4|20040.3|20028.3|16
1742223680000|2025-03-17 15:01:20|20044.1|20032.1|20050.1|20038.1|20051.3|20039.3|20044.1|20032.1|3
1742223690000|2025-03-17 15:01:30|20050.3|20038.3|20048.1|20036.1|20050.3|20038.3|20048.1|20036.1|9
1742223700000|2025-03-17 15:01:40|20046.8|20034.8|20045.6|20033.6|20046.8|20034.8|20045.1|20033.1|4
1742223710000|2025-03-17 15:01:50|20045.3|20033.3|20045.3|20033.3|20045.6|20033.6|20045.3|20033.3|0
1742223720000|2025-03-17 15:02:00|20045.1|20033.1|20040.6|20028.6|20045.1|20033.1|20040.6|20028.6|10
1742223730000|2025-03-17 15:02:10|20039.3|20027.3|20040.3|20028.3|20040.3|20028.3|20037.8|20025.8|3
1742223740000|2025-03-17 15:02:20|20039.3|20027.3|20040|20028|20040|20028|20039.1|20027.1|3
1742223750000|2025-03-17 15:02:30|20040.3|20028.3|20040.3|20028.3|20040.6|20028.6|20040.3|20028.3|6
1742223760000|2025-03-17 15:02:40|20040.9|20028.9|20041.8|20029.8|20041.8|20029.8|20040.9|20028.9|11
1742223770000|2025-03-17 15:02:50|20041.3|20029.3|20042.8|20030.8|20042.8|20030.8|20040.3|20028.3|16
1742223780000|2025-03-17 15:03:00|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|5
1742223790000|2025-03-17 15:03:10|20045.3|20033.3|20045.3|20033.3|20045.3|20033.3|20044.3|20032.3|6
1742223800000|2025-03-17 15:03:20|20044.3|20032.3|20044.3|20032.3|20044.3|20032.3|20043.1|20031.1|3
1742223810000|2025-03-17 15:03:30|20041.8|20029.8|20045.3|20033.3|20045.3|20033.3|20040.6|20028.6|4
1742223820000|2025-03-17 15:03:40|20044.3|20032.3|20044.1|20032.1|20044.3|20032.3|20044.1|20032.1|3
1742223840000|2025-03-17 15:04:00|20041.6|20029.6|20040.6|20028.6|20041.6|20029.6|20038.1|20026.1|21
1742223850000|2025-03-17 15:04:10|20040.3|20028.3|20042.8|20030.8|20042.8|20030.8|20040.3|20028.3|4
1742223860000|2025-03-17 15:04:20|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|0
1742223870000|2025-03-17 15:04:30|20043.4|20031.4|20040.6|20028.6|20044.3|20032.3|20040.6|20028.6|3
1742223880000|2025-03-17 15:04:40|20041.8|20029.8|20043.1|20031.1|20043.1|20031.1|20041.8|20029.8|1
1742223890000|2025-03-17 15:04:50|20042.8|20030.8|20042.8|20030.8|20043.1|20031.1|20042.8|20030.8|0
1742223900000|2025-03-17 15:05:00|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|20042.8|20030.8|5
1742223910000|2025-03-17 15:05:10|20044.3|20032.3|20045.6|20033.6|20045.6|20033.6|20044.3|20032.3|5
1742223920000|2025-03-17 15:05:20|20043.1|20031.1|20044.3|20032.3|20045.6|20033.6|20043.1|20031.1|4
1742223930000|2025-03-17 15:05:30|||||||||1
1742223940000|2025-03-17 15:05:40|20042.8|20030.8|20042.8|20030.8|20043.1|20031.1|20042.8|20030.8|2
1742223950000|2025-03-17 15:05:50|20040.6|20028.6|20044.1|20032.1|20045|20033|20040.6|20028.6|6
1742223960000|2025-03-17 15:06:00|20042.8|20030.8|20037.8|20025.8|20042.8|20030.8|20037.8|20025.8|6
1742223970000|2025-03-17 15:06:10|20035.3|20023.3|20036.6|20024.6|20036.8|20024.8|20035.3|20023.3|3
1742223980000|2025-03-17 15:06:20|20035.6|20023.6|20031.8|20019.8|20035.6|20023.6|20030.6|20018.6|14
1742223990000|2025-03-17 15:06:30|20032.8|20020.8|20035.3|20023.3|20035.3|20023.3|20032.8|20020.8|4
1742224000000|2025-03-17 15:06:40|20035.6|20023.6|20037.1|20025.1|20037.1|20025.1|20035.3|20023.3|33
1742224010000|2025-03-17 15:06:50|20038.1|20026.1|20036.8|20024.8|20038.1|20026.1|20036.6|20024.6|11
1742224020000|2025-03-17 15:07:00|20036.6|20024.6|20040.6|20028.6|20040.6|20028.6|20036.6|20024.6|3
1742224030000|2025-03-17 15:07:10|20038.1|20026.1|20039.3|20027.3|20039.3|20027.3|20036.8|20024.8|3
1742224040000|2025-03-17 15:07:20|20040.3|20028.3|20040.6|20028.6|20042.5|20030.5|20039.3|20027.3|5
1742224050000|2025-03-17 15:07:30|20041.5|20029.5|20041.5|20029.5|20042.5|20030.5|20039.3|20027.3|2
1742224060000|2025-03-17 15:07:40|20042.5|20030.5|20041.5|20029.5|20042.5|20030.5|20041.5|20029.5|1
1742224070000|2025-03-17 15:07:50|20040.6|20028.6|20037.8|20025.8|20040.6|20028.6|20037.8|20025.8|2
1742224080000|2025-03-17 15:08:00|20036.8|20024.8|20030.6|20018.6|20036.8|20024.8|20030.6|20018.6|25
1742224090000|2025-03-17 15:08:10|20031.5|20019.5|20026.5|20014.5|20031.5|20019.5|20025.3|20013.3|28
1742224100000|2025-03-17 15:08:20|20027.5|20015.5|20028.1|20016.1|20028.1|20016.1|20027.5|20015.5|3
1742224110000|2025-03-17 15:08:30|20027.8|20015.8|20027.8|20015.8|20027.8|20015.8|20027.8|20015.8|2
1742224120000|2025-03-17 15:08:40|20021.1|20009.1|20020.8|20008.8|20021.1|20009.1|20019.9|20007.9|59
1742224130000|2025-03-17 15:08:50|20019.9|20007.9|20018.6|20006.6|20019.9|20007.9|20018.6|20006.6|4
1742224140000|2025-03-17 15:09:00|20017.4|20005.4|20017.1|20005.1|20017.4|20005.4|20016.1|20004.1|70
1742224150000|2025-03-17 15:09:10|20018.1|20006.1|20015.6|20003.6|20018.1|20006.1|20015.6|20003.6|17
1742224160000|2025-03-17 15:09:20|20016.5|20004.5|20017.5|20005.5|20017.5|20005.5|20016.5|20004.5|16
1742224170000|2025-03-17 15:09:30|20018.5|20006.5|20020|20008|20020|20008|20018.5|20006.5|8
1742224180000|2025-03-17 15:09:40|20022.5|20010.5|20025.3|20013.3|20025.3|20013.3|20022.5|20010.5|6
1742224190000|2025-03-17 15:09:50|20025.6|20013.6|20028.1|20016.1|20028.1|20016.1|20025.6|20013.6|5
1742224200000|2025-03-17 15:10:00|20027.8|20015.8|20022.8|20010.8|20027.8|20015.8|20021.5|20009.5|25
1742224210000|2025-03-17 15:10:10|20023.1|20011.1|20025.6|20013.6|20025.6|20013.6|20022.1|20010.1|12
1742224220000|2025-03-17 15:10:20|20025.3|20013.3|20025.3|20013.3|20025.3|20013.3|20025.3|20013.3|7
1742224230000|2025-03-17 15:10:30|20025.6|20013.6|20025.6|20013.6|20028.1|20016.1|20025.6|20013.6|2
1742224240000|2025-03-17 15:10:40|20023.6|20011.6|20025|20013|20025|20013|20023.1|20011.1|1
1742224250000|2025-03-17 15:10:50|20025.3|20013.3|20025.3|20013.3|20025.6|20013.6|20025.3|20013.3|3
1742224260000|2025-03-17 15:11:00|20027.8|20015.8|20029.3|20017.3|20030.3|20018.3|20027.8|20015.8|4
1742224270000|2025-03-17 15:11:10|20029|20017|20027.8|20015.8|20029|20017|20026.8|20014.8|2
1742224280000|2025-03-17 15:11:20|20027.5|20015.5|20026.5|20014.5|20027.5|20015.5|20026.5|20014.5|1
1742224290000|2025-03-17 15:11:30|||||||||1
1742224300000|2025-03-17 15:11:40|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|20025.6|20013.6|1
1742224310000|2025-03-17 15:11:50|20025.3|20013.3|20027.8|20015.8|20028.1|20016.1|20025.3|20013.3|13
1742224320000|2025-03-17 15:12:00|20028.1|20016.1|20031.8|20019.8|20031.8|20019.8|20028.1|20016.1|19
1742224330000|2025-03-17 15:12:10|20033.1|20021.1|20031.8|20019.8|20033.1|20021.1|20030.6|20018.6|4
1742224340000|2025-03-17 15:12:20|20031.5|20019.5|20030.6|20018.6|20031.8|20019.8|20030.6|20018.6|1
1742224350000|2025-03-17 15:12:30|20031.5|20019.5|20030.5|20018.5|20031.5|20019.5|20030.5|20018.5|15
1742224360000|2025-03-17 15:12:40|||||||||20
1742224380000|2025-03-17 15:13:00|20031.8|20019.8|20030.5|20018.5|20033.3|20021.3|20028.6|20016.6|17
1742224390000|2025-03-17 15:13:10|20032.5|20020.5|20045|20033|20045.3|20033.3|20032.5|20020.5|6
1742224400000|2025-03-17 15:13:20|20045.3|20033.3|20048|20036|20048|20036|20045.3|20033.3|2
1742224410000|2025-03-17 15:13:30|20047.8|20035.8|20046.8|20034.8|20048|20036|20046.8|20034.8|4
1742224420000|2025-03-17 15:13:40|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|20044.6|20032.6|3
1742224430000|2025-03-17 15:13:50|20045.3|20033.3|20044.3|20032.3|20045.5|20033.5|20044.3|20032.3|9
1742224440000|2025-03-17 15:14:00|20045.3|20033.3|20044.3|20032.3|20045.3|20033.3|20043.3|20031.3|12
1742224450000|2025-03-17 15:14:10|20045.3|20033.3|20042.3|20030.3|20048.3|20036.3|20042.1|20030.1|16
1742224460000|2025-03-17 15:14:20|20042.1|20030.1|20037.1|20025.1|20042.1|20030.1|20037.1|20025.1|6
1742224470000|2025-03-17 15:14:30|||||||||1
1742224480000|2025-03-17 15:14:40|20036.1|20024.1|20032.3|20020.3|20036.1|20024.1|20032.1|20020.1|10
1742224490000|2025-03-17 15:14:50|20032.1|20020.1|20032.1|20020.1|20032.1|20020.1|20032.1|20020.1|2
1742224500000|2025-03-17 15:15:00|20031.1|20019.1|20031.1|20019.1|20031.1|20019.1|20030.8|20018.8|27
1742224510000|2025-03-17 15:15:10|20032.1|20020.1|20028.6|20016.6|20032.1|20020.1|20028.6|20016.6|3
1742224520000|2025-03-17 15:15:20|20023.6|20011.6|20024.8|20012.8|20026.1|20014.1|20023.6|20011.6|7
1742224530000|2025-03-17 15:15:30|20026.1|20014.1|20026.1|20014.1|20026.1|20014.1|20023.6|20011.6|2
1742224540000|2025-03-17 15:15:40|20024.6|20012.6|20023.6|20011.6|20024.6|20012.6|20023.6|20011.6|1
1742224560000|2025-03-17 15:16:00|20023|20011|20017.9|20005.9|20023.6|20011.6|20017.6|20005.6|28
1742224570000|2025-03-17 15:16:10|20019.1|20007.1|20021.6|20009.6|20021.6|20009.6|20019.1|20007.1|3
1742224580000|2025-03-17 15:16:20|20020.6|20008.6|20020.4|20008.4|20021.6|20009.6|20020.4|20008.4|80
1742224590000|2025-03-17 15:16:30|20021.4|20009.4|20022.9|20010.9|20022.9|20010.9|20021.4|20009.4|5
1742224600000|2025-03-17 15:16:40|20023.9|20011.9|20022.9|20010.9|20024.1|20012.1|20022.9|20010.9|0
1742224610000|2025-03-17 15:16:50|20023.9|20011.9|20027.2|20015.2|20027.2|20015.2|20023.9|20011.9|24
1742224620000|2025-03-17 15:17:00|20028.4|20016.4|20027.2|20015.2|20028.4|20016.4|20027.2|20015.2|4
1742224630000|2025-03-17 15:17:10|20028.1|20016.1|20028.1|20016.1|20028.1|20016.1|20028.1|20016.1|3
1742224640000|2025-03-17 15:17:20|20027.2|20015.2|20028.1|20016.1|20028.1|20016.1|20027.2|20015.2|0
1742224650000|2025-03-17 15:17:30|20027.2|20015.2|20025.9|20013.9|20027.2|20015.2|20025.9|20013.9|1
1742224660000|2025-03-17 15:17:40|20025.6|20013.6|20029.4|20017.4|20029.4|20017.4|20024.4|20012.4|11
1742224670000|2025-03-17 15:17:50|20028.4|20016.4|20026.9|20014.9|20028.4|20016.4|20026.9|20014.9|0
1742224680000|2025-03-17 15:18:00|20027.2|20015.2|20027.2|20015.2|20027.2|20015.2|20027.2|20015.2|4
1742224690000|2025-03-17 15:18:10|20026.9|20014.9|20023.8|20011.8|20026.9|20014.9|20022.9|20010.9|12
1742224700000|2025-03-17 15:18:20|20022.9|20010.9|20021.6|20009.6|20023.8|20011.8|20021.6|20009.6|5
1742224710000|2025-03-17 15:18:30|20018.1|20006.1|20019.7|20007.7|20019.7|20007.7|20018.1|20006.1|6
1742224720000|2025-03-17 15:18:40|20019.1|20007.1|20020.6|20008.6|20021.6|20009.6|20019.1|20007.1|13
1742224730000|2025-03-17 15:18:50|||||||||3
1742224740000|2025-03-17 15:19:00|||||||||4
1742224750000|2025-03-17 15:19:10|20019.7|20007.7|20017.2|20005.2|20019.7|20007.7|20017.2|20005.2|1
1742224760000|2025-03-17 15:19:20|20015.6|20003.6|20016.9|20004.9|20016.9|20004.9|20015.6|20003.6|59
1742224770000|2025-03-17 15:19:30|20015.6|20003.6|20015.6|20003.6|20016.6|20004.6|20015.6|20003.6|2
1742224790000|2025-03-17 15:19:50|20016.6|20004.6|20017.2|20005.2|20019.7|20007.7|20016.6|20004.6|9
1742224800000|2025-03-17 15:20:00|20018.1|20006.1|20017.2|20005.2|20018.1|20006.1|20017.2|20005.2|8
1742224810000|2025-03-17 15:20:10|20014.7|20002.7|20014.7|20002.7|20014.7|20002.7|20014.7|20002.7|1
1742224820000|2025-03-17 15:20:20|20015.6|20003.6|20018.4|20006.4|20018.4|20006.4|20014.7|20002.7|2
1742224830000|2025-03-17 15:20:30|20019.7|20007.7|20018.1|20006.1|20019.7|20007.7|20018.1|20006.1|0
1742224840000|2025-03-17 15:20:40|20017.2|20005.2|20017.2|20005.2|20017.2|20005.2|20017.2|20005.2|4
1742224850000|2025-03-17 15:20:50|20016.9|20004.9|20020.6|20008.6|20020.6|20008.6|20016.9|20004.9|1
1742224860000|2025-03-17 15:21:00|20021.6|20009.6|20022.2|20010.2|20023.1|20011.1|20021.6|20009.6|13
1742224870000|2025-03-17 15:21:10|20021.9|20009.9|20020.6|20008.6|20022.9|20010.9|20020.6|20008.6|22
1742224880000|2025-03-17 15:21:20|20021.6|20009.6|20020.6|20008.6|20021.6|20009.6|20020.6|20008.6|0
1742224890000|2025-03-17 15:21:30|20019.6|20007.6|20019.6|20007.6|20019.6|20007.6|20019.6|20007.6|0
1742224910000|2025-03-17 15:21:50|20020.6|20008.6|20024.6|20012.6|20024.6|20012.6|20020.6|20008.6|16
1742224920000|2025-03-17 15:22:00|20026.9|20014.9|20029.1|20017.1|20029.1|20017.1|20025.9|20013.9|7
1742224930000|2025-03-17 15:22:10|20027.6|20015.6|20026.6|20014.6|20027.8|20015.8|20026.6|20014.6|7
1742224940000|2025-03-17 15:22:20|20028.6|20016.6|20028.1|20016.1|20028.6|20016.6|20028.1|20016.1|9
1742224950000|2025-03-17 15:22:30|20027.8|20015.8|20029.1|20017.1|20029.1|20017.1|20025.3|20013.3|15
1742224960000|2025-03-17 15:22:40|20028.8|20016.8|20030.3|20018.3|20030.3|20018.3|20028.8|20016.8|1
1742224970000|2025-03-17 15:22:50|20031.6|20019.6|20031.6|20019.6|20031.6|20019.6|20031.6|20019.6|3
1742224980000|2025-03-17 15:23:00|20030.6|20018.6|20030.3|20018.3|20030.6|20018.6|20030.3|20018.3|10
1742224990000|2025-03-17 15:23:10|20030.1|20018.1|20031|20019|20031|20019|20029.1|20017.1|1
1742225000000|2025-03-17 15:23:20|||||||||1
1742225010000|2025-03-17 15:23:30|||||||||2
1742225020000|2025-03-17 15:23:40|20039.1|20027.1|20026.9|20014.9|20041.2|20029.2|20026.9|20014.9|52
1742225030000|2025-03-17 15:23:50|20026.6|20014.6|20026.6|20014.6|20026.9|20014.9|20025.6|20013.6|19
1742225040000|2025-03-17 15:24:00|20032.5|20020.5|20032.6|20020.6|20033.5|20021.5|20032.5|20020.5|12
1742225050000|2025-03-17 15:24:10|20032.3|20020.3|20031.3|20019.3|20032.3|20020.3|20030.3|20018.3|6
1742225060000|2025-03-17 15:24:20|20032.6|20020.6|20032.6|20020.6|20032.6|20020.6|20032.6|20020.6|0
1742225070000|2025-03-17 15:24:30|20032.3|20020.3|20031.3|20019.3|20032.3|20020.3|20031.3|20019.3|0
1742225080000|2025-03-17 15:24:40|20030.3|20018.3|20031|20019|20031.3|20019.3|20030.1|20018.1|6
1742225090000|2025-03-17 15:24:50|20030.1|20018.1|20030.1|20018.1|20030.1|20018.1|20030.1|20018.1|5
1742225100000|2025-03-17 15:25:00|20030.8|20018.8|20038.3|20026.3|20038.3|20026.3|20030.8|20018.8|6
1742225110000|2025-03-17 15:25:10|20038.5|20026.5|20038.3|20026.3|20038.5|20026.5|20038.3|20026.3|17
1742225120000|2025-03-17 15:25:20|20038.5|20026.5|20038.5|20026.5|20038.5|20026.5|20038.5|20026.5|0
1742225130000|2025-03-17 15:25:30|||||||||1
1742225140000|2025-03-17 15:25:40|20038.3|20026.3|20038.3|20026.3|20038.3|20026.3|20038.3|20026.3|7
1742225150000|2025-03-17 15:25:50|20038.5|20026.5|20036|20024|20038.5|20026.5|20036|20024|3
1742225160000|2025-03-17 15:26:00|20037.3|20025.3|20042.3|20030.3|20042.3|20030.3|20037.3|20025.3|17
1742225170000|2025-03-17 15:26:10|20042|20030|20042|20030|20042|20030|20042|20030|1
1742225180000|2025-03-17 15:26:20|20042.3|20030.3|20041.3|20029.3|20042.6|20030.6|20041.3|20029.3|4
1742225190000|2025-03-17 15:26:30|20038.3|20026.3|20026|20014|20038.5|20026.5|20024.8|20012.8|21
1742225200000|2025-03-17 15:26:40|20024.8|20012.8|20024.8|20012.8|20025.8|20013.8|20024.8|20012.8|0
1742225210000|2025-03-17 15:26:50|20025.8|20013.8|20026|20014|20027.3|20015.3|20025.8|20013.8|1
1742225220000|2025-03-17 15:27:00|20025.8|20013.8|20028.3|20016.3|20028.3|20016.3|20024.8|20012.8|6
1742225230000|2025-03-17 15:27:10|20027.3|20015.3|20027|20015|20027.3|20015.3|20027|20015|1
1742225240000|2025-03-17 15:27:20|20026|20014|20025.8|20013.8|20027|20015|20025.8|20013.8|0
1742225250000|2025-03-17 15:27:30|20024.8|20012.8|20028.3|20016.3|20028.3|20016.3|20024.8|20012.8|7
1742225260000|2025-03-17 15:27:40|||||||||2
1742225280000|2025-03-17 15:28:00|20028|20016|20028.3|20016.3|20028.3|20016.3|20028|20016|9
1742225290000|2025-03-17 15:28:10|20028|20016|20027.7|20015.7|20028|20016|20027.7|20015.7|5
1742225310000|2025-03-17 15:28:30|20032.7|20020.7|20030.5|20018.5|20032.7|20020.7|20030.5|20018.5|38
1742225320000|2025-03-17 15:28:40|20031.7|20019.7|20028|20016|20031.7|20019.7|20028|20016|19
1742225330000|2025-03-17 15:28:50|20029.2|20017.2|20029.2|20017.2|20029.2|20017.2|20029|20017|2
1742225340000|2025-03-17 15:29:00|20030.2|20018.2|20030.2|20018.2|20030.2|20018.2|20030.2|20018.2|2
1742225350000|2025-03-17 15:29:10|20030.5|20018.5|20032|20020|20033|20021|20030.5|20018.5|14
1742225360000|2025-03-17 15:29:20|20033|20021|20033|20021|20033|20021|20031.7|20019.7|7
1742225370000|2025-03-17 15:29:30|20030.7|20018.7|20029.5|20017.5|20030.7|20018.7|20029.5|20017.5|0
1742225390000|2025-03-17 15:29:50|20028.5|20016.5|20028.2|20016.2|20028.5|20016.5|20028.2|20016.2|2
1742225400000|2025-03-17 15:30:00|20028.5|20016.5|20029.8|20017.8|20029.8|20017.8|20026|20014|4
1742225410000|2025-03-17 15:30:10|20029.2|20017.2|20029.8|20017.8|20029.8|20017.8|20027|20015|5
1742225420000|2025-03-17 15:30:20|20029.5|20017.5|20029.5|20017.5|20029.8|20017.8|20029.5|20017.5|1
1742225430000|2025-03-17 15:30:30|20029.8|20017.8|20028.2|20016.2|20029.8|20017.8|20028.2|20016.2|2
1742225440000|2025-03-17 15:30:40|20027.3|20015.3|20026.6|20014.6|20027.3|20015.3|20026|20014|19
1742225450000|2025-03-17 15:30:50|20026.3|20014.3|20027.5|20015.5|20027.8|20015.8|20026|20014|3
1742225460000|2025-03-17 15:31:00|20027.8|20015.8|20033.8|20021.8|20033.8|20021.8|20027.8|20015.8|16
1742225470000|2025-03-17 15:31:10|20033.5|20021.5|20034.8|20022.8|20034.8|20022.8|20033.5|20021.5|1
1742225480000|2025-03-17 15:31:20|20033.5|20021.5|20033.8|20021.8|20033.8|20021.8|20033.5|20021.5|1
1742225490000|2025-03-17 15:31:30|20033.2|20021.2|20032.3|20020.3|20033.2|20021.2|20031|20019|6
1742225500000|2025-03-17 15:31:40|20031|20019|20032.3|20020.3|20032.3|20020.3|20031|20019|5
1742225510000|2025-03-17 15:31:50|20032|20020|20034.8|20022.8|20034.8|20022.8|20032|20020|2
1742225520000|2025-03-17 15:32:00|20035.7|20023.7|20034.1|20022.1|20036.6|20024.6|20034.1|20022.1|9
1742225530000|2025-03-17 15:32:10|20035|20023|20035|20023|20035|20023|20035|20023|2
1742225540000|2025-03-17 15:32:20|20036|20024|20034.1|20022.1|20036|20024|20034.1|20022.1|1
1742225550000|2025-03-17 15:32:30|20037|20025|20040.3|20028.3|20040.3|20028.3|20037|20025|11
1742225560000|2025-03-17 15:32:40|20041.3|20029.3|20040.3|20028.3|20041.6|20029.6|20040.3|20028.3|2
1742225570000|2025-03-17 15:32:50|20041.3|20029.3|20041.8|20029.8|20042.1|20030.1|20041.3|20029.3|30
1742225580000|2025-03-17 15:33:00|20044.9|20032.9|20052.1|20040.1|20052.1|20040.1|20044.9|20032.9|14
1742225590000|2025-03-17 15:33:10|20052.4|20040.4|20052.1|20040.1|20054.3|20042.3|20052.1|20040.1|1
1742225600000|2025-03-17 15:33:20|20050.8|20038.8|20050.6|20038.6|20050.8|20038.8|20050.6|20038.6|2
1742225610000|2025-03-17 15:33:30|20049.3|20037.3|20045.6|20033.6|20049.3|20037.3|20045.6|20033.6|6
1742225620000|2025-03-17 15:33:40|20046.5|20034.5|20053.8|20041.8|20053.8|20041.8|20044.6|20032.6|5
1742225630000|2025-03-17 15:33:50|20052.8|20040.8|20051.5|20039.5|20053.2|20041.2|20051|20039|1
1742225640000|2025-03-17 15:34:00|20051.8|20039.8|20050.3|20038.3|20056.3|20044.3|20050.3|20038.3|13
1742225650000|2025-03-17 15:34:10|20051.3|20039.3|20050.3|20038.3|20051.5|20039.5|20050.3|20038.3|2
1742225660000|2025-03-17 15:34:20|20052.8|20040.8|20055|20043|20055|20043|20051.5|20039.5|3
1742225670000|2025-03-17 15:34:30|20055.3|20043.3|20046.3|20034.3|20055.3|20043.3|20045.3|20033.3|5
1742225680000|2025-03-17 15:34:40|20046.5|20034.5|20046.5|20034.5|20046.5|20034.5|20046.3|20034.3|1
1742225690000|2025-03-17 15:34:50|20050.3|20038.3|20047.8|20035.8|20054|20042|20046.5|20034.5|7
1742225700000|2025-03-17 15:35:00|20046.8|20034.8|20049|20037|20049|20037|20046.8|20034.8|10
1742225710000|2025-03-17 15:35:10|20048.8|20036.8|20041.8|20029.8|20048.8|20036.8|20041.3|20029.3|7
1742225720000|2025-03-17 15:35:20|20042.5|20030.5|20040.3|20028.3|20042.5|20030.5|20038.8|20026.8|22
1742225730000|2025-03-17 15:35:30|20040.8|20028.8|20045.3|20033.3|20045.3|20033.3|20040.8|20028.8|6
1742225740000|2025-03-17 15:35:40|20045|20033|20045.6|20033.6|20045.6|20033.6|20045|20033|4
1742225750000|2025-03-17 15:35:50|20046.5|20034.5|20045.6|20033.6|20046.5|20034.5|20045.3|20033.3|7
1742225760000|2025-03-17 15:36:00|20046.5|20034.5|20056.5|20044.5|20056.5|20044.5|20046.5|20034.5|14
1742225770000|2025-03-17 15:36:10|20056.8|20044.8|20056.8|20044.8|20057.8|20045.8|20056.8|20044.8|8
1742225780000|2025-03-17 15:36:20|||||||||4
1742225790000|2025-03-17 15:36:30|20056.5|20044.5|20056.8|20044.8|20056.8|20044.8|20056.5|20044.5|0
1742225800000|2025-03-17 15:36:40|||||||||1
1742225810000|2025-03-17 15:36:50|20055.8|20043.8|20059.3|20047.3|20059.3|20047.3|20054.3|20042.3|9
1742225820000|2025-03-17 15:37:00|20060.8|20048.8|20064|20052|20064.3|20052.3|20060.8|20048.8|11
1742225830000|2025-03-17 15:37:10|20064.3|20052.3|20062.8|20050.8|20065.6|20053.6|20061.8|20049.8|4
1742225840000|2025-03-17 15:37:20|20063.1|20051.1|20061.8|20049.8|20063.1|20051.1|20061.8|20049.8|2
1742225850000|2025-03-17 15:37:30|20061.5|20049.5|20061.8|20049.8|20061.8|20049.8|20059.3|20047.3|2
1742225860000|2025-03-17 15:37:40|20060.8|20048.8|20058.3|20046.3|20060.8|20048.8|20058.3|20046.3|0
1742225870000|2025-03-17 15:37:50|20059.3|20047.3|20061.8|20049.8|20061.8|20049.8|20059.3|20047.3|7
1742225880000|2025-03-17 15:38:00|20061.5|20049.5|20064.3|20052.3|20064.3|20052.3|20060.3|20048.3|7
1742225890000|2025-03-17 15:38:10|20063.3|20051.3|20064.3|20052.3|20064.3|20052.3|20063.3|20051.3|8
1742225900000|2025-03-17 15:38:20|20063.3|20051.3|20063.3|20051.3|20064.3|20052.3|20063.3|20051.3|3
1742225910000|2025-03-17 15:38:30|20061.8|20049.8|20059.3|20047.3|20062.8|20050.8|20059.3|20047.3|0
1742225920000|2025-03-17 15:38:40|||||||||10
1742225940000|2025-03-17 15:39:00|20057.8|20045.8|20059|20047|20059|20047|20057.8|20045.8|6
1742225950000|2025-03-17 15:39:10|20058.5|20046.5|20058.7|20046.7|20058.7|20046.7|20056.5|20044.5|6
1742225960000|2025-03-17 15:39:20|20059|20047|20059.3|20047.3|20059.3|20047.3|20059|20047|4
1742225970000|2025-03-17 15:39:30|20058|20046|20059.3|20047.3|20059.3|20047.3|20056.8|20044.8|1
1742225990000|2025-03-17 15:39:50|20059.6|20047.6|20060.5|20048.5|20060.8|20048.8|20059.6|20047.6|14
1742226000000|2025-03-17 15:40:00|20061.8|20049.8|20062.3|20050.3|20062.3|20050.3|20061.8|20049.8|7
1742226010000|2025-03-17 15:40:10|20064.3|20052.3|20064.6|20052.6|20064.6|20052.6|20063.3|20051.3|2
1742226020000|2025-03-17 15:40:20|20064.3|20052.3|20064.6|20052.6|20069.3|20057.3|20064|20052|26
1742226030000|2025-03-17 15:40:30|20064.3|20052.3|20064.6|20052.6|20064.6|20052.6|20064.3|20052.3|8
1742226040000|2025-03-17 15:40:40|20064.3|20052.3|20062.1|20050.1|20064.3|20052.3|20062.1|20050.1|0
1742226050000|2025-03-17 15:40:50|20061.5|20049.5|20062.1|20050.1|20062.1|20050.1|20060.5|20048.5|1
1742226060000|2025-03-17 15:41:00|20069.6|20057.6|20072.3|20060.3|20075.8|20063.8|20069.6|20057.6|14
1742226070000|2025-03-17 15:41:10|20072.6|20060.6|20068.6|20056.6|20072.6|20060.6|20068.6|20056.6|11
1742226080000|2025-03-17 15:41:20|20068.3|20056.3|20071.4|20059.4|20071.4|20059.4|20067.3|20055.3|4
1742226090000|2025-03-17 15:41:30|20072.3|20060.3|20071.4|20059.4|20072.3|20060.3|20069.8|20057.8|0
1742226100000|2025-03-17 15:41:40|20071.1|20059.1|20068.9|20056.9|20071.4|20059.4|20068.9|20056.9|3
1742226110000|2025-03-17 15:41:50|20070.1|20058.1|20074.4|20062.4|20074.4|20062.4|20070.1|20058.1|7
1742226120000|2025-03-17 15:42:00|20075.4|20063.4|20069.8|20057.8|20075.4|20063.4|20069.8|20057.8|22
1742226130000|2025-03-17 15:42:10|20070.1|20058.1|20072.3|20060.3|20073.3|20061.3|20069.6|20057.6|14
1742226140000|2025-03-17 15:42:20|20071.8|20059.8|20071.8|20059.8|20072.8|20060.8|20071.8|20059.8|9
1742226150000|2025-03-17 15:42:30|20069.8|20057.8|20066.8|20054.8|20069.8|20057.8|20066.8|20054.8|0
1742226160000|2025-03-17 15:42:40|20064.3|20052.3|20058.3|20046.3|20064.3|20052.3|20058.3|20046.3|0
1742226170000|2025-03-17 15:42:50|20059.3|20047.3|20058.3|20046.3|20059.6|20047.6|20058.3|20046.3|6
1742226180000|2025-03-17 15:43:00|20058|20046|20055.8|20043.8|20058|20046|20054.5|20042.5|11
1742226190000|2025-03-17 15:43:10|20054.8|20042.8|20053.6|20041.6|20054.8|20042.8|20053.3|20041.3|1
1742226200000|2025-03-17 15:43:20|20052.6|20040.6|20051.1|20039.1|20052.6|20040.6|20051.1|20039.1|2
1742226210000|2025-03-17 15:43:30|20049.8|20037.8|20051.1|20039.1|20051.1|20039.1|20049.8|20037.8|0
1742226230000|2025-03-17 15:43:50|20051.6|20039.6|20052.3|20040.3|20054.8|20042.8|20051.6|20039.6|9
1742226240000|2025-03-17 15:44:00|20052.6|20040.6|20053.3|20041.3|20053.3|20041.3|20052.3|20040.3|8
1742226250000|2025-03-17 15:44:10|20053.6|20041.6|20053.8|20041.8|20054.8|20042.8|20053.6|20041.6|6
1742226260000|2025-03-17 15:44:20|20053.6|20041.6|20057.3|20045.3|20057.3|20045.3|20053.6|20041.6|2
1742226270000|2025-03-17 15:44:30|20056.3|20044.3|20058.6|20046.6|20059.8|20047.8|20056.3|20044.3|1
1742226280000|2025-03-17 15:44:40|20057.6|20045.6|20059.8|20047.8|20059.8|20047.8|20055.8|20043.8|5
1742226290000|2025-03-17 15:44:50|20060.8|20048.8|20060.8|20048.8|20060.8|20048.8|20060.8|20048.8|2
1742226300000|2025-03-17 15:45:00|20059.3|20047.3|20055.8|20043.8|20059.5|20047.5|20055.8|20043.8|11
1742226310000|2025-03-17 15:45:10|20056.8|20044.8|20056.8|20044.8|20056.8|20044.8|20055.5|20043.5|3
1742226320000|2025-03-17 15:45:20|20057|20045|20056.8|20044.8|20057|20045|20056.8|20044.8|1
1742226330000|2025-03-17 15:45:30|20055.8|20043.8|20060.8|20048.8|20060.8|20048.8|20055.8|20043.8|3
1742226340000|2025-03-17 15:45:40|20064.5|20052.5|20062|20050|20065.5|20053.5|20061.8|20049.8|0
1742226350000|2025-03-17 15:45:50|20064.3|20052.3|20068.8|20056.8|20069.8|20057.8|20063.3|20051.3|8
1742226360000|2025-03-17 15:46:00|20069.8|20057.8|20070.1|20058.1|20070.1|20058.1|20068.8|20056.8|8
1742226370000|2025-03-17 15:46:10|20069.8|20057.8|20069.8|20057.8|20070.1|20058.1|20069.8|20057.8|1
1742226380000|2025-03-17 15:46:20|20068.3|20056.3|20068.3|20056.3|20069.3|20057.3|20068.3|20056.3|17
1742226390000|2025-03-17 15:46:30|20069.3|20057.3|20064|20052|20069.3|20057.3|20062|20050|1
1742226400000|2025-03-17 15:46:40|20064.3|20052.3|20063.3|20051.3|20064.3|20052.3|20063.3|20051.3|2
1742226410000|2025-03-17 15:46:50|20063|20051|20063|20051|20063.3|20051.3|20063|20051|2
1742226420000|2025-03-17 15:47:00|20063.3|20051.3|20064.3|20052.3|20064.3|20052.3|20063|20051|6
1742226430000|2025-03-17 15:47:10|20066.5|20054.5|20066.8|20054.8|20066.8|20054.8|20064.3|20052.3|4
1742226440000|2025-03-17 15:47:20|20065.8|20053.8|20062.5|20050.5|20065.8|20053.8|20062.5|20050.5|23
1742226450000|2025-03-17 15:47:30|20062.2|20050.2|20060|20048|20062.2|20050.2|20059.7|20047.7|2
1742226460000|2025-03-17 15:47:40|20060.2|20048.2|20057.5|20045.5|20060.2|20048.2|20057.5|20045.5|1
1742226470000|2025-03-17 15:47:50|20060.4|20048.4|20063.3|20051.3|20065.5|20053.5|20060.4|20048.4|25
1742226480000|2025-03-17 15:48:00|20062|20050|20066.8|20054.8|20067|20055|20062|20050|12
1742226490000|2025-03-17 15:48:10|20067|20055|20067|20055|20067|20055|20066|20054|3
1742226500000|2025-03-17 15:48:20|20068.8|20056.8|20067.6|20055.6|20070.1|20058.1|20065.8|20053.8|29
1742226510000|2025-03-17 15:48:30|20070.8|20058.8|20076|20064|20077.3|20065.3|20070.8|20058.8|16
1742226520000|2025-03-17 15:48:40|20077|20065|20079.8|20067.8|20079.8|20067.8|20076|20064|3
1742226530000|2025-03-17 15:48:50|20079.5|20067.5|20079.5|20067.5|20079.5|20067.5|20079.5|20067.5|3
1742226540000|2025-03-17 15:49:00|20079.8|20067.8|20079.5|20067.5|20079.8|20067.8|20078.5|20066.5|21
1742226550000|2025-03-17 15:49:10|20082|20070|20083.3|20071.3|20083.3|20071.3|20082|20070|10
1742226560000|2025-03-17 15:49:20|20082.3|20070.3|20082.3|20070.3|20083.3|20071.3|20082|20070|4
1742226570000|2025-03-17 15:49:30|20083.3|20071.3|20082.3|20070.3|20083.3|20071.3|20082.3|20070.3|3
1742226590000|2025-03-17 15:49:50|20082.8|20070.8|20084.8|20072.8|20084.8|20072.8|20082.8|20070.8|3
1742226600000|2025-03-17 15:50:00|20082.3|20070.3|20082|20070|20084.5|20072.5|20081.3|20069.3|23
1742226610000|2025-03-17 15:50:10|20084|20072|20084.8|20072.8|20085.8|20073.8|20084|20072|12
1742226620000|2025-03-17 15:50:20|20085.8|20073.8|20088.5|20076.5|20090.1|20078.1|20085.8|20073.8|5
1742226630000|2025-03-17 15:50:30|20087.6|20075.6|20084.5|20072.5|20087.6|20075.6|20083.5|20071.5|14
1742226640000|2025-03-17 15:50:40|20085.1|20073.1|20087|20075|20087|20075|20085.1|20073.1|1
1742226650000|2025-03-17 15:50:50|20086|20074|20086|20074|20086|20074|20086|20074|1
1742226660000|2025-03-17 15:51:00|20087|20075|20087.6|20075.6|20088.8|20076.8|20086.3|20074.3|4
1742226670000|2025-03-17 15:51:10|20089.5|20077.5|20094.8|20082.8|20097|20085|20089.5|20077.5|11
1742226680000|2025-03-17 15:51:20|20095.8|20083.8|20097.3|20085.3|20097.3|20085.3|20095.8|20083.8|5
1742226690000|2025-03-17 15:51:30|20097.6|20085.6|20099.8|20087.8|20105.3|20093.3|20097.6|20085.6|10
1742226700000|2025-03-17 15:51:40|20099.5|20087.5|20102.3|20090.3|20102.3|20090.3|20097.3|20085.3|1
1742226710000|2025-03-17 15:51:50|20100.1|20088.1|20101.3|20089.3|20102.6|20090.6|20100.1|20088.1|7
1742226720000|2025-03-17 15:52:00|20101.6|20089.6|20101.3|20089.3|20102.3|20090.3|20099.8|20087.8|5
1742226730000|2025-03-17 15:52:10|20100.8|20088.8|20105.6|20093.6|20106|20094|20099.8|20087.8|19
1742226740000|2025-03-17 15:52:20|20105.3|20093.3|20107.8|20095.8|20107.8|20095.8|20105.3|20093.3|4
1742226750000|2025-03-17 15:52:30|20106.8|20094.8|20106|20094|20107.8|20095.8|20105.3|20093.3|24
1742226760000|2025-03-17 15:52:40|20107|20095|20106.3|20094.3|20107.6|20095.6|20105.1|20093.1|7
1742226770000|2025-03-17 15:52:50|20107.6|20095.6|20107.8|20095.8|20107.8|20095.8|20106.3|20094.3|3
1742226780000|2025-03-17 15:53:00|20106.6|20094.6|20105.6|20093.6|20107.8|20095.8|20105.6|20093.6|5
1742226790000|2025-03-17 15:53:10|20107.8|20095.8|20110|20098|20110.3|20098.3|20107.8|20095.8|3
1742226800000|2025-03-17 15:53:20|||||||||3
1742226810000|2025-03-17 15:53:30|20108.8|20096.8|20104.3|20092.3|20108.8|20096.8|20103.1|20091.1|3
1742226820000|2025-03-17 15:53:40|20105.3|20093.3|20104.3|20092.3|20107.8|20095.8|20103.1|20091.1|1
1742226830000|2025-03-17 15:53:50|20105.3|20093.3|20105.6|20093.6|20105.6|20093.6|20103.1|20091.1|0
1742226840000|2025-03-17 15:54:00|20106.6|20094.6|20107.8|20095.8|20107.8|20095.8|20106.6|20094.6|15
1742226850000|2025-03-17 15:54:10|20106.6|20094.6|20106.6|20094.6|20107.5|20095.5|20106.6|20094.6|2
1742226860000|2025-03-17 15:54:20|20106.8|20094.8|20105.6|20093.6|20107.8|20095.8|20105.6|20093.6|1
1742226870000|2025-03-17 15:54:30|20105.3|20093.3|20105.3|20093.3|20105.3|20093.3|20105.3|20093.3|2
1742226880000|2025-03-17 15:54:40|20105|20093|20104.1|20092.1|20105|20093|20104.1|20092.1|10
1742226890000|2025-03-17 15:54:50|20103.1|20091.1|20103.1|20091.1|20103.1|20091.1|20103.1|20091.1|9
1742226900000|2025-03-17 15:55:00|||||||||23
1742226910000|2025-03-17 15:55:10|20102.5|20090.5|20094.3|20082.3|20102.5|20090.5|20093.1|20081.1|50
1742226920000|2025-03-17 15:55:20|20095.6|20083.6|20095.3|20083.3|20096.6|20084.6|20095.3|20083.3|4
1742226930000|2025-03-17 15:55:30|20096.3|20084.3|20096.3|20084.3|20096.3|20084.3|20096.3|20084.3|0
1742226940000|2025-03-17 15:55:40|20097.5|20085.5|20097.5|20085.5|20097.5|20085.5|20095.3|20083.3|1
1742226950000|2025-03-17 15:55:50|20099.1|20087.1|20098.8|20086.8|20099.1|20087.1|20098.8|20086.8|4
1742226960000|2025-03-17 15:56:00|20099.1|20087.1|20095.3|20083.3|20099.1|20087.1|20095.3|20083.3|9
1742226970000|2025-03-17 15:56:10|20094.3|20082.3|20092.8|20080.8|20094.3|20082.3|20092.8|20080.8|6
1742226980000|2025-03-17 15:56:20|20090.6|20078.6|20092.8|20080.8|20092.8|20080.8|20090.6|20078.6|1
1742226990000|2025-03-17 15:56:30|20092.5|20080.5|20091.6|20079.6|20092.5|20080.5|20091.6|20079.6|2
1742227000000|2025-03-17 15:56:40|20092.5|20080.5|20091.8|20079.8|20092.5|20080.5|20090.6|20078.6|6
1742227010000|2025-03-17 15:56:50|20093.1|20081.1|20095.6|20083.6|20095.6|20083.6|20091.6|20079.6|5
1742227020000|2025-03-17 15:57:00|20096.8|20084.8|20098.1|20086.1|20098.1|20086.1|20096.8|20084.8|7
1742227030000|2025-03-17 15:57:10|20097.8|20085.8|20096.6|20084.6|20097.8|20085.8|20095.6|20083.6|2
1742227040000|2025-03-17 15:57:20|20097.8|20085.8|20094.6|20082.6|20098.1|20086.1|20094.6|20082.6|8
1742227050000|2025-03-17 15:57:30|20093.6|20081.6|20095.6|20083.6|20095.6|20083.6|20092.1|20080.1|4
1742227060000|2025-03-17 15:57:40|20097.8|20085.8|20095.6|20083.6|20097.8|20085.8|20095.6|20083.6|5
1742227070000|2025-03-17 15:57:50|20095.8|20083.8|20091.8|20079.8|20097.1|20085.1|20091.8|20079.8|45
1742227080000|2025-03-17 15:58:00|20093.3|20081.3|20090.6|20078.6|20093.3|20081.3|20090.6|20078.6|9
1742227090000|2025-03-17 15:58:10|||||||||10
1742227100000|2025-03-17 15:58:20|20093.1|20081.1|20092.8|20080.8|20093.1|20081.1|20090.6|20078.6|18
1742227110000|2025-03-17 15:58:30|20093.1|20081.1|20091.8|20079.8|20093.1|20081.1|20091.5|20079.5|3
1742227120000|2025-03-17 15:58:40|20091.5|20079.5|20096.8|20084.8|20096.8|20084.8|20091.5|20079.5|5
1742227130000|2025-03-17 15:58:50|20095.6|20083.6|20095.6|20083.6|20095.6|20083.6|20095.6|20083.6|0
1742227140000|2025-03-17 15:59:00|20096.8|20084.8|20095.6|20083.6|20100|20088|20094.6|20082.6|11
1742227150000|2025-03-17 15:59:10|||||||||1
1742227160000|2025-03-17 15:59:20|20093.3|20081.3|20094.3|20082.3|20094.3|20082.3|20093.3|20081.3|3
1742227170000|2025-03-17 15:59:30|20093.3|20081.3|20095.6|20083.6|20095.6|20083.6|20093.3|20081.3|8
1742227180000|2025-03-17 15:59:40|20095.8|20083.8|20096.8|20084.8|20098.1|20086.1|20095.8|20083.8|5
1742227190000|2025-03-17 15:59:50|20098.1|20086.1|20096.8|20084.8|20098.1|20086.1|20096.8|20084.8|3
1742227200000|2025-03-17 16:00:00|20096.5|20084.5|20092.1|20080.1|20096.5|20084.5|20092.1|20080.1|7
1742227210000|2025-03-17 16:00:10|20091.8|20079.8|20089.9|20077.9|20091.8|20079.8|20089.6|20077.6|15
1742227220000|2025-03-17 16:00:20|20090.8|20078.8|20088.6|20076.6|20093.1|20081.1|20088.6|20076.6|3
1742227230000|2025-03-17 16:00:30|20086.7|20074.7|20086.7|20074.7|20088.6|20076.6|20086.7|20074.7|28
1742227240000|2025-03-17 16:00:40|20087.6|20075.6|20087.6|20075.6|20088.6|20076.6|20086.6|20074.6|9
1742227250000|2025-03-17 16:00:50|20086.6|20074.6|20086.6|20074.6|20086.6|20074.6|20086.6|20074.6|31
1742227260000|2025-03-17 16:01:00|20079.3|20067.3|20076.8|20064.8|20079.3|20067.3|20075.8|20063.8|9
1742227270000|2025-03-17 16:01:10|20077.1|20065.1|20072.4|20060.4|20077.1|20065.1|20072.1|20060.1|5
1742227280000|2025-03-17 16:01:20|20073.3|20061.3|20073.3|20061.3|20073.6|20061.6|20073.3|20061.3|1
1742227290000|2025-03-17 16:01:30|20072.4|20060.4|20073.3|20061.3|20073.6|20061.6|20072.4|20060.4|3
1742227300000|2025-03-17 16:01:40|20072.4|20060.4|20073.3|20061.3|20073.6|20061.6|20072.4|20060.4|0
1742227310000|2025-03-17 16:01:50|20073.6|20061.6|20073.6|20061.6|20073.6|20061.6|20073.6|20061.6|2
1742227320000|2025-03-17 16:02:00|20072.3|20060.3|20073.6|20061.6|20073.6|20061.6|20072.3|20060.3|7
1742227330000|2025-03-17 16:02:10|20074.6|20062.6|20073.3|20061.3|20074.6|20062.6|20073.3|20061.3|13
1742227340000|2025-03-17 16:02:20|20073.6|20061.6|20076.1|20064.1|20076.1|20064.1|20073.6|20061.6|1
1742227350000|2025-03-17 16:02:30|20075.8|20063.8|20075.8|20063.8|20075.8|20063.8|20075.8|20063.8|0
1742227360000|2025-03-17 16:02:40|20076.1|20064.1|20078.6|20066.6|20079.8|20067.8|20076.1|20064.1|5
1742227370000|2025-03-17 16:02:50|20078.9|20066.9|20078.6|20066.6|20079.8|20067.8|20078.6|20066.6|2
1742227380000|2025-03-17 16:03:00|20079.8|20067.8|20081.1|20069.1|20081.4|20069.4|20079.8|20067.8|4
1742227390000|2025-03-17 16:03:10|20079.8|20067.8|20079.8|20067.8|20079.8|20067.8|20079.8|20067.8|3
1742227400000|2025-03-17 16:03:20|20080.8|20068.8|20078.6|20066.6|20081.1|20069.1|20078.6|20066.6|3
1742227410000|2025-03-17 16:03:30|20077.6|20065.6|20071.4|20059.4|20077.6|20065.6|20071.4|20059.4|11
1742227420000|2025-03-17 16:03:40|20072.6|20060.6|20072.6|20060.6|20072.6|20060.6|20072.6|20060.6|0
1742227430000|2025-03-17 16:03:50|20073.9|20061.9|20073.9|20061.9|20073.9|20061.9|20073.6|20061.6|4
1742227440000|2025-03-17 16:04:00|20071.4|20059.4|20071.4|20059.4|20071.4|20059.4|20071.4|20059.4|5
1742227450000|2025-03-17 16:04:10|20072.3|20060.3|20074.8|20062.8|20075.8|20063.8|20071.4|20059.4|6
1742227460000|2025-03-17 16:04:20|20075.1|20063.1|20076.4|20064.4|20076.4|20064.4|20075.1|20063.1|3
1742227470000|2025-03-17 16:04:30|20076.1|20064.1|20072.3|20060.3|20076.4|20064.4|20072.3|20060.3|2
1742227480000|2025-03-17 16:04:40|20072.6|20060.6|20072.6|20060.6|20072.6|20060.6|20072.3|20060.3|0
1742227490000|2025-03-17 16:04:50|20073.6|20061.6|20071.4|20059.4|20073.6|20061.6|20071.4|20059.4|3
1742227500000|2025-03-17 16:05:00|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|2
1742227510000|2025-03-17 16:05:10|20072.6|20060.6|20070.4|20058.4|20072.6|20060.6|20067.9|20055.9|5
1742227520000|2025-03-17 16:05:20|20070.1|20058.1|20070.1|20058.1|20070.1|20058.1|20069.1|20057.1|0
1742227530000|2025-03-17 16:05:30|20071.1|20059.1|20069.1|20057.1|20071.1|20059.1|20069.1|20057.1|0
1742227540000|2025-03-17 16:05:40|20070.1|20058.1|20072.6|20060.6|20073.9|20061.9|20070.1|20058.1|6
1742227550000|2025-03-17 16:05:50|20073.6|20061.6|20071.4|20059.4|20074.1|20062.1|20071.4|20059.4|2
1742227560000|2025-03-17 16:06:00|20071.6|20059.6|20066.4|20054.4|20071.6|20059.6|20066.4|20054.4|8
1742227570000|2025-03-17 16:06:10|20068.6|20056.6|20068.6|20056.6|20068.6|20056.6|20068.6|20056.6|24
1742227580000|2025-03-17 16:06:20|20068.3|20056.3|20068.3|20056.3|20068.3|20056.3|20068.3|20056.3|3
1742227600000|2025-03-17 16:06:40|20068.6|20056.6|20068.6|20056.6|20068.8|20056.8|20068.6|20056.6|22
1742227610000|2025-03-17 16:06:50|20066.3|20054.3|20068.6|20056.6|20068.6|20056.6|20066.1|20054.1|10
1742227620000|2025-03-17 16:07:00|20067.6|20055.6|20074.8|20062.8|20076.1|20064.1|20067.3|20055.3|13
1742227630000|2025-03-17 16:07:10|20073.6|20061.6|20066.1|20054.1|20073.6|20061.6|20066.1|20054.1|12
1742227640000|2025-03-17 16:07:20|20067.3|20055.3|20066.1|20054.1|20068.3|20056.3|20066.1|20054.1|1
1742227650000|2025-03-17 16:07:30|20067.1|20055.1|20066.1|20054.1|20067.3|20055.3|20066.1|20054.1|5
1742227660000|2025-03-17 16:07:40|20067.1|20055.1|20061.1|20049.1|20067.1|20055.1|20061.1|20049.1|9
1742227670000|2025-03-17 16:07:50|20062|20050|20068.6|20056.6|20068.6|20056.6|20062|20050|7
1742227680000|2025-03-17 16:08:00|20069.5|20057.5|20066.1|20054.1|20071.1|20059.1|20065.8|20053.8|8
1742227690000|2025-03-17 16:08:10|20065.8|20053.8|20069.5|20057.5|20070.8|20058.8|20065.8|20053.8|5
1742227710000|2025-03-17 16:08:30|20069.8|20057.8|20066.1|20054.1|20069.8|20057.8|20066.1|20054.1|2
1742227720000|2025-03-17 16:08:40|20067.3|20055.3|20067.3|20055.3|20067.3|20055.3|20067.3|20055.3|0
1742227730000|2025-03-17 16:08:50|20068.6|20056.6|20069.5|20057.5|20069.5|20057.5|20068.6|20056.6|3
1742227740000|2025-03-17 16:09:00|||||||||3
1742227750000|2025-03-17 16:09:10|20068.6|20056.6|20071.3|20059.3|20073.8|20061.8|20068.6|20056.6|14
1742227760000|2025-03-17 16:09:20|20072.3|20060.3|20072.9|20060.9|20072.9|20060.9|20070.4|20058.4|4
1742227770000|2025-03-17 16:09:30|20073.8|20061.8|20068.8|20056.8|20073.8|20061.8|20067.9|20055.9|2
1742227780000|2025-03-17 16:09:40|20069.1|20057.1|20070.4|20058.4|20070.4|20058.4|20068.8|20056.8|2
1742227790000|2025-03-17 16:09:50|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|2
1742227800000|2025-03-17 16:10:00|20069.4|20057.4|20071.9|20059.9|20071.9|20059.9|20067.9|20055.9|35
1742227810000|2025-03-17 16:10:10|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|20071.6|20059.6|2
1742227830000|2025-03-17 16:10:30|20067.9|20055.9|20066.6|20054.6|20067.9|20055.9|20066.6|20054.6|4
1742227840000|2025-03-17 16:10:40|20062.6|20050.6|20061.3|20049.3|20062.6|20050.6|20061.3|20049.3|9
1742227850000|2025-03-17 16:10:50|20061.1|20049.1|20061.1|20049.1|20061.1|20049.1|20061.1|20049.1|1
1742227860000|2025-03-17 16:11:00|20057.9|20045.9|20058.8|20046.8|20058.8|20046.8|20057.9|20045.9|3
1742227870000|2025-03-17 16:11:10|20057.6|20045.6|20057.6|20045.6|20057.6|20045.6|20057.6|20045.6|0
1742227880000|2025-03-17 16:11:20|||||||||2
1742227890000|2025-03-17 16:11:30|20058.6|20046.6|20057.6|20045.6|20058.6|20046.6|20057.6|20045.6|1
1742227900000|2025-03-17 16:11:40|20056.6|20044.6|20056.6|20044.6|20056.6|20044.6|20056.6|20044.6|2
1742227910000|2025-03-17 16:11:50|20056.3|20044.3|20056.3|20044.3|20056.3|20044.3|20056.3|20044.3|18
1742227920000|2025-03-17 16:12:00|20056.6|20044.6|20056.6|20044.6|20056.6|20044.6|20054.1|20042.1|9
1742227930000|2025-03-17 16:12:10|20056.3|20044.3|20056.3|20044.3|20056.3|20044.3|20056.3|20044.3|3
1742227940000|2025-03-17 16:12:20|20054.1|20042.1|20055.1|20043.1|20055.1|20043.1|20054.1|20042.1|25
1742227950000|2025-03-17 16:12:30|20060.3|20048.3|20064.1|20052.1|20064.1|20052.1|20057.4|20045.4|11
1742227960000|2025-03-17 16:12:40|20065.1|20053.1|20067.8|20055.8|20067.8|20055.8|20065.1|20053.1|1
1742227970000|2025-03-17 16:12:50|20068.8|20056.8|20067.8|20055.8|20068.8|20056.8|20067.8|20055.8|0
1742227980000|2025-03-17 16:13:00|20067.6|20055.6|20067.8|20055.8|20067.8|20055.8|20067.6|20055.6|3
1742227990000|2025-03-17 16:13:10|20067.6|20055.6|20065.1|20053.1|20067.6|20055.6|20065.1|20053.1|5
1742228000000|2025-03-17 16:13:20|20065.3|20053.3|20069.1|20057.1|20069.1|20057.1|20065.3|20053.3|1
1742228010000|2025-03-17 16:13:30|20068.8|20056.8|20061.6|20049.6|20068.8|20056.8|20061.3|20049.3|12
1742228020000|2025-03-17 16:13:40|20064.1|20052.1|20062.8|20050.8|20064.1|20052.1|20062.8|20050.8|1
1742228030000|2025-03-17 16:13:50|||||||||2
1742228040000|2025-03-17 16:14:00|20063.8|20051.8|20063.8|20051.8|20064.1|20052.1|20063.8|20051.8|4
1742228060000|2025-03-17 16:14:20|20064.1|20052.1|20064.1|20052.1|20064.1|20052.1|20064.1|20052.1|10
1742228070000|2025-03-17 16:14:30|20065.1|20053.1|20066.6|20054.6|20066.9|20054.9|20065.1|20053.1|3
1742228080000|2025-03-17 16:14:40|20061.6|20049.6|20061.6|20049.6|20061.6|20049.6|20061.6|20049.6|1
1742228090000|2025-03-17 16:14:50|20061.9|20049.9|20061.9|20049.9|20063.8|20051.8|20061.9|20049.9|2
1742228100000|2025-03-17 16:15:00|20062.8|20050.8|20062.8|20050.8|20062.8|20050.8|20061.6|20049.6|5
1742228110000|2025-03-17 16:15:10|20063.1|20051.1|20061.1|20049.1|20064.1|20052.1|20061.1|20049.1|8
1742228120000|2025-03-17 16:15:20|20062.1|20050.1|20062.1|20050.1|20062.1|20050.1|20062.1|20050.1|3
1742228140000|2025-03-17 16:15:40|20060.6|20048.6|20060.6|20048.6|20060.6|20048.6|20060.6|20048.6|10
1742228150000|2025-03-17 16:15:50|20059.6|20047.6|20059.1|20047.1|20059.6|20047.6|20059.1|20047.1|3
1742228160000|2025-03-17 16:16:00|20057.6|20045.6|20058.5|20046.5|20058.5|20046.5|20057.6|20045.6|4
1742228170000|2025-03-17 16:16:10|20059.8|20047.8|20058.3|20046.3|20059.8|20047.8|20058.3|20046.3|12
1742228180000|2025-03-17 16:16:20|20058.5|20046.5|20059.8|20047.8|20059.8|20047.8|20058.3|20046.3|3
1742228190000|2025-03-17 16:16:30|20061.3|20049.3|20061.3|20049.3|20063.8|20051.8|20061.3|20049.3|3
1742228200000|2025-03-17 16:16:40|20061.6|20049.6|20060.3|20048.3|20061.6|20049.6|20060.3|20048.3|0
1742228210000|2025-03-17 16:16:50|20059.3|20047.3|20060.1|20048.1|20060.1|20048.1|20058.8|20046.8|1
1742228220000|2025-03-17 16:17:00|20059.1|20047.1|20061.3|20049.3|20061.3|20049.3|20058.8|20046.8|8
1742228230000|2025-03-17 16:17:10|||||||||1
1742228240000|2025-03-17 16:17:20|||||||||7
1742228250000|2025-03-17 16:17:30|20061.6|20049.6|20060.3|20048.3|20064.1|20052.1|20060.3|20048.3|6
1742228260000|2025-03-17 16:17:40|20061.3|20049.3|20061.6|20049.6|20061.6|20049.6|20061.3|20049.3|3
1742228270000|2025-03-17 16:17:50|20061.3|20049.3|20061.6|20049.6|20062.5|20050.5|20061.3|20049.3|0
1742228280000|2025-03-17 16:18:00|20063.8|20051.8|20062.8|20050.8|20063.8|20051.8|20062.5|20050.5|5
1742228290000|2025-03-17 16:18:10|20061.8|20049.8|20061.6|20049.6|20061.8|20049.8|20061.6|20049.6|3
1742228300000|2025-03-17 16:18:20|20061.3|20049.3|20061.3|20049.3|20061.6|20049.6|20061.3|20049.3|3
1742228310000|2025-03-17 16:18:30|||||||||3
1742228320000|2025-03-17 16:18:40|20061.6|20049.6|20064.1|20052.1|20064.1|20052.1|20061.6|20049.6|4
1742228330000|2025-03-17 16:18:50|20063.8|20051.8|20064.1|20052.1|20064.1|20052.1|20063.8|20051.8|2
1742228340000|2025-03-17 16:19:00|20063.8|20051.8|20063.8|20051.8|20063.8|20051.8|20062.5|20050.5|3
1742228350000|2025-03-17 16:19:10|20064.1|20052.1|20063.8|20051.8|20064.1|20052.1|20062.8|20050.8|1
1742228360000|2025-03-17 16:19:20|20062.8|20050.8|20061.6|20049.6|20062.8|20050.8|20061.3|20049.3|1
1742228370000|2025-03-17 16:19:30|20061.3|20049.3|20061.6|20049.6|20061.6|20049.6|20061.3|20049.3|1
1742228380000|2025-03-17 16:19:40|20061.3|20049.3|20061.3|20049.3|20061.3|20049.3|20061.3|20049.3|1
1742228390000|2025-03-17 16:19:50|20061.6|20049.6|20061.3|20049.3|20061.6|20049.6|20061.3|20049.3|1
1742228400000|2025-03-17 16:20:00|20061.6|20049.6|20061.3|20049.3|20061.6|20049.6|20061.3|20049.3|8
1742228410000|2025-03-17 16:20:10|20061.6|20049.6|20061.3|20049.3|20061.6|20049.6|20061.3|20049.3|1
1742228420000|2025-03-17 16:20:20|20061|20049|20059.1|20047.1|20061|20049|20059.1|20047.1|6
1742228430000|2025-03-17 16:20:30|20058.5|20046.5|20058.5|20046.5|20058.8|20046.8|20058.5|20046.5|6
1742228440000|2025-03-17 16:20:40|||||||||2
1742228450000|2025-03-17 16:20:50|20059.5|20047.5|20060|20048|20061|20049|20059.5|20047.5|2
1742228460000|2025-03-17 16:21:00|20059.8|20047.8|20062.3|20050.3|20062.3|20050.3|20059.8|20047.8|27
1742228470000|2025-03-17 16:21:10|20063.2|20051.2|20063.2|20051.2|20063.2|20051.2|20063.2|20051.2|2
1742228480000|2025-03-17 16:21:20|20063.5|20051.5|20063.2|20051.2|20063.5|20051.5|20063.2|20051.2|19
1742228490000|2025-03-17 16:21:30|20062.7|20050.7|20065.5|20053.5|20065.5|20053.5|20060.5|20048.5|11
1742228500000|2025-03-17 16:21:40|20064.2|20052.2|20065.5|20053.5|20065.5|20053.5|20064.2|20052.2|3
1742228510000|2025-03-17 16:21:50|20065.2|20053.2|20065.2|20053.2|20065.2|20053.2|20065.2|20053.2|0
1742228520000|2025-03-17 16:22:00|20065.5|20053.5|20062.7|20050.7|20065.5|20053.5|20062.7|20050.7|6
1742228530000|2025-03-17 16:22:10|20060.5|20048.5|20061.7|20049.7|20062.4|20050.4|20060.5|20048.5|0
1742228540000|2025-03-17 16:22:20|20062.7|20050.7|20061.7|20049.7|20062.7|20050.7|20061.7|20049.7|1
1742228550000|2025-03-17 16:22:30|20061.4|20049.4|20062.4|20050.4|20063|20051|20061.4|20049.4|16
1742228560000|2025-03-17 16:22:40|20061.2|20049.2|20059.9|20047.9|20062.4|20050.4|20059.9|20047.9|46
1742228570000|2025-03-17 16:22:50|20058|20046|20058.9|20046.9|20058.9|20046.9|20058|20046|8
1742228580000|2025-03-17 16:23:00|20058|20046|20059.9|20047.9|20059.9|20047.9|20058|20046|10
1742228590000|2025-03-17 16:23:10|20058|20046|20058|20046|20058|20046|20058|20046|30
1742228600000|2025-03-17 16:23:20|20059.2|20047.2|20060.5|20048.5|20060.5|20048.5|20059.2|20047.2|5
1742228610000|2025-03-17 16:23:30|||||||||3
1742228620000|2025-03-17 16:23:40|20062.4|20050.4|20064.2|20052.2|20064.2|20052.2|20060.5|20048.5|5
1742228630000|2025-03-17 16:23:50|20063.9|20051.9|20063|20051|20063.9|20051.9|20063|20051|2
1742228640000|2025-03-17 16:24:00|20062.7|20050.7|20063.2|20051.2|20063.2|20051.2|20062.7|20050.7|11
1742228650000|2025-03-17 16:24:10|20063.5|20051.5|20060.7|20048.7|20063.5|20051.5|20060.7|20048.7|0
1742228660000|2025-03-17 16:24:20|20061|20049|20061|20049|20061|20049|20060.7|20048.7|0
1742228670000|2025-03-17 16:24:30|20061.3|20049.3|20064.5|20052.5|20064.5|20052.5|20061.3|20049.3|2
1742228680000|2025-03-17 16:24:40|20063.5|20051.5|20064.5|20052.5|20064.5|20052.5|20063.5|20051.5|0
1742228690000|2025-03-17 16:24:50|20063.5|20051.5|20063.2|20051.2|20063.5|20051.5|20063.2|20051.2|0
1742228700000|2025-03-17 16:25:00|20062.2|20050.2|20063.2|20051.2|20063.2|20051.2|20062.2|20050.2|3
1742228710000|2025-03-17 16:25:10|20065.4|20053.4|20066|20054|20066|20054|20065.4|20053.4|3
1742228720000|2025-03-17 16:25:20|20067|20055|20068.2|20056.2|20068.5|20056.5|20067|20055|1
1742228730000|2025-03-17 16:25:30|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|0
1742228740000|2025-03-17 16:25:40|20062|20050|20062.9|20050.9|20063.5|20051.5|20061|20049|2
1742228750000|2025-03-17 16:25:50|20063.2|20051.2|20063.2|20051.2|20063.2|20051.2|20063.2|20051.2|3
1742228760000|2025-03-17 16:26:00|20063.5|20051.5|20063.2|20051.2|20063.5|20051.5|20063.2|20051.2|5
1742228770000|2025-03-17 16:26:10|||||||||2
1742228790000|2025-03-17 16:26:30|20060.7|20048.7|20059.7|20047.7|20060.7|20048.7|20059.7|20047.7|2
1742228800000|2025-03-17 16:26:40|20062.2|20050.2|20062.2|20050.2|20062.2|20050.2|20062|20050|3
1742228810000|2025-03-17 16:26:50|20063.5|20051.5|20062.2|20050.2|20063.5|20051.5|20062.2|20050.2|2
1742228820000|2025-03-17 16:27:00|20063.5|20051.5|20064.7|20052.7|20064.7|20052.7|20063.5|20051.5|3
1742228830000|2025-03-17 16:27:10|20065.7|20053.7|20065.7|20053.7|20065.7|20053.7|20064.7|20052.7|3
1742228840000|2025-03-17 16:27:20|20065.4|20053.4|20064.5|20052.5|20065.4|20053.4|20063.2|20051.2|4
1742228850000|2025-03-17 16:27:30|||||||||1
1742228860000|2025-03-17 16:27:40|||||||||1
1742228870000|2025-03-17 16:27:50|20065.4|20053.4|20067|20055|20067.2|20055.2|20065.4|20053.4|10
1742228880000|2025-03-17 16:28:00|20067.5|20055.5|20063.8|20051.8|20067.5|20055.5|20063.8|20051.8|12
1742228890000|2025-03-17 16:28:10|20063.7|20051.7|20064|20052|20064|20052|20063.7|20051.7|2
1742228900000|2025-03-17 16:28:20|20065|20053|20065|20053|20065|20053|20065|20053|2
1742228910000|2025-03-17 16:28:30|20066|20054|20065|20053|20066|20054|20065|20053|8
1742228920000|2025-03-17 16:28:40|20066|20054|20065|20053|20066|20054|20065|20053|2
1742228930000|2025-03-17 16:28:50|20064|20052|20056.5|20044.5|20064|20052|20056.5|20044.5|6
1742228940000|2025-03-17 16:29:00|||||||||9
1742228950000|2025-03-17 16:29:10|||||||||2
1742228960000|2025-03-17 16:29:20|20054|20042|20054|20042|20054|20042|20054|20042|11
1742228970000|2025-03-17 16:29:30|20056.5|20044.5|20056.5|20044.5|20056.5|20044.5|20056.5|20044.5|2
1742228980000|2025-03-17 16:29:40|||||||||8
1742229000000|2025-03-17 16:30:00|20056.2|20044.2|20055.3|20043.3|20056.8|20044.8|20055.3|20043.3|5
1742229010000|2025-03-17 16:30:10|20056.2|20044.2|20055.3|20043.3|20056.2|20044.2|20055.3|20043.3|1
1742229020000|2025-03-17 16:30:20|||||||||3
1742229030000|2025-03-17 16:30:30|20055|20043|20055.3|20043.3|20056.2|20044.2|20055|20043|1
1742229040000|2025-03-17 16:30:40|20056.2|20044.2|20056.2|20044.2|20056.5|20044.5|20056.2|20044.2|1
1742229050000|2025-03-17 16:30:50|20056.5|20044.5|20058.5|20046.5|20058.5|20046.5|20056.5|20044.5|39
1742229060000|2025-03-17 16:31:00|20059.7|20047.7|20059.7|20047.7|20059.7|20047.7|20059.4|20047.4|7
1742229070000|2025-03-17 16:31:10|20061.9|20049.9|20062.2|20050.2|20062.2|20050.2|20061.9|20049.9|3
1742229080000|2025-03-17 16:31:20|20065|20053|20066|20054|20066.2|20054.2|20065|20053|19
1742229090000|2025-03-17 16:31:30|20066.9|20054.9|20069|20057|20069|20057|20066.9|20054.9|2
1742229100000|2025-03-17 16:31:40|20069.3|20057.3|20078.7|20066.7|20079.7|20067.7|20069.3|20057.3|25
1742229110000|2025-03-17 16:31:50|20080.3|20068.3|20081.5|20069.5|20082.8|20070.8|20080|20068|24
1742229120000|2025-03-17 16:32:00|20082.8|20070.8|20078.5|20066.5|20082.8|20070.8|20078.5|20066.5|19
1742229130000|2025-03-17 16:32:10|20077.2|20065.2|20081.5|20069.5|20081.5|20069.5|20077.2|20065.2|2
1742229140000|2025-03-17 16:32:20|20081.2|20069.2|20081.2|20069.2|20081.2|20069.2|20081.2|20069.2|2
1742229150000|2025-03-17 16:32:30|20081.5|20069.5|20081.2|20069.2|20081.5|20069.5|20081.2|20069.2|2
1742229160000|2025-03-17 16:32:40|||||||||5
1742229170000|2025-03-17 16:32:50|20083.5|20071.5|20083.5|20071.5|20083.5|20071.5|20083.5|20071.5|5
1742229180000|2025-03-17 16:33:00|20082.5|20070.5|20078.5|20066.5|20082.5|20070.5|20078.5|20066.5|4
1742229190000|2025-03-17 16:33:10|20081|20069|20082.7|20070.7|20084|20072|20079|20067|22
1742229200000|2025-03-17 16:33:20|20082.5|20070.5|20084|20072|20084|20072|20081.5|20069.5|2
1742229210000|2025-03-17 16:33:30|20081.8|20069.8|20081.8|20069.8|20081.8|20069.8|20080.2|20068.2|9
1742229220000|2025-03-17 16:33:40|20081.5|20069.5|20078|20066|20081.5|20069.5|20078|20066|4
1742229230000|2025-03-17 16:33:50|20077.5|20065.5|20076.8|20064.8|20077.5|20065.5|20074|20062|12
1742229240000|2025-03-17 16:34:00|20077|20065|20077.7|20065.7|20079|20067|20076.5|20064.5|6
1742229250000|2025-03-17 16:34:10|20079|20067|20081.8|20069.8|20081.8|20069.8|20079|20067|10
1742229260000|2025-03-17 16:34:20|20083.7|20071.7|20085.5|20073.5|20085.5|20073.5|20080.8|20068.8|15
1742229270000|2025-03-17 16:34:30|20091.5|20079.5|20091.8|20079.8|20091.8|20079.8|20090.5|20078.5|2
1742229280000|2025-03-17 16:34:40|20091.5|20079.5|20089.3|20077.3|20091.5|20079.5|20089.3|20077.3|1
1742229290000|2025-03-17 16:34:50|20090.8|20078.8|20090.5|20078.5|20090.8|20078.8|20090.5|20078.5|0
1742229300000|2025-03-17 16:35:00|20090.8|20078.8|20093.7|20081.7|20093.7|20081.7|20090.8|20078.8|17
1742229310000|2025-03-17 16:35:10|20094|20082|20089|20077|20094|20082|20089|20077|3
1742229320000|2025-03-17 16:35:20|20090|20078|20088.7|20076.7|20090.2|20078.2|20088.7|20076.7|2
1742229330000|2025-03-17 16:35:30|20089|20077|20088.7|20076.7|20090.2|20078.2|20088.7|20076.7|15
1742229340000|2025-03-17 16:35:40|20086.5|20074.5|20088.7|20076.7|20088.7|20076.7|20086.5|20074.5|2
1742229350000|2025-03-17 16:35:50|20089|20077|20091.5|20079.5|20091.5|20079.5|20089|20077|3
1742229360000|2025-03-17 16:36:00|20092.5|20080.5|20091.5|20079.5|20093.7|20081.7|20091.5|20079.5|5
1742229370000|2025-03-17 16:36:10|||||||||5
1742229380000|2025-03-17 16:36:20|20091.2|20079.2|20091.2|20079.2|20091.2|20079.2|20091.2|20079.2|5
1742229390000|2025-03-17 16:36:30|20091.5|20079.5|20091.5|20079.5|20091.5|20079.5|20091.2|20079.2|2
1742229410000|2025-03-17 16:36:50|20089.3|20077.3|20089.3|20077.3|20089.3|20077.3|20086.8|20074.8|3
1742229420000|2025-03-17 16:37:00|20088.7|20076.7|20088.7|20076.7|20088.7|20076.7|20088.7|20076.7|14
1742229430000|2025-03-17 16:37:10|20090|20078|20090.2|20078.2|20090.2|20078.2|20090|20078|5
1742229440000|2025-03-17 16:37:20|20090.5|20078.5|20089.3|20077.3|20091.5|20079.5|20089.3|20077.3|3
1742229450000|2025-03-17 16:37:30|20089|20077|20086.7|20074.7|20089|20077|20086.7|20074.7|2
1742229460000|2025-03-17 16:37:40|20087.7|20075.7|20088.3|20076.3|20088.3|20076.3|20085.5|20073.5|7
1742229470000|2025-03-17 16:37:50|20088|20076|20088.3|20076.3|20088.3|20076.3|20088|20076|1
1742229480000|2025-03-17 16:38:00|20088|20076|20088|20076|20088.3|20076.3|20088|20076|5
1742229500000|2025-03-17 16:38:20|20089|20077|20089|20077|20089|20077|20089|20077|6
1742229510000|2025-03-17 16:38:30|||||||||1
1742229530000|2025-03-17 16:38:50|20086.7|20074.7|20088|20076|20088|20076|20086.7|20074.7|1
1742229540000|2025-03-17 16:39:00|20089|20077|20088|20076|20089|20077|20088|20076|5
1742229560000|2025-03-17 16:39:20|20089|20077|20091.7|20079.7|20092|20080|20089|20077|4
1742229570000|2025-03-17 16:39:30|20091.5|20079.5|20092|20080|20092|20080|20091.5|20079.5|1
1742229580000|2025-03-17 16:39:40|||||||||2
1742229590000|2025-03-17 16:39:50|20091.7|20079.7|20089.5|20077.5|20091.7|20079.7|20089.5|20077.5|2
1742229600000|2025-03-17 16:40:00|20090.8|20078.8|20090.8|20078.8|20090.8|20078.8|20090.8|20078.8|13
1742229610000|2025-03-17 16:40:10|20091|20079|20104|20092|20104.2|20092.2|20091|20079|18
1742229620000|2025-03-17 16:40:20|20101.5|20089.5|20101.7|20089.7|20101.7|20089.7|20101.5|20089.5|7
1742229630000|2025-03-17 16:40:30|20102.7|20090.7|20104|20092|20104|20092|20101.7|20089.7|12
1742229640000|2025-03-17 16:40:40|20101.7|20089.7|20100.5|20088.5|20101.7|20089.7|20100.5|20088.5|3
1742229650000|2025-03-17 16:40:50|20099.5|20087.5|20099.2|20087.2|20099.5|20087.5|20099.2|20087.2|7
1742229660000|2025-03-17 16:41:00|20100.5|20088.5|20099|20087|20100.5|20088.5|20099|20087|19
1742229670000|2025-03-17 16:41:10|20099.2|20087.2|20099|20087|20099.2|20087.2|20099|20087|3
1742229680000|2025-03-17 16:41:20|20097.7|20085.7|20099.5|20087.5|20099.5|20087.5|20097.7|20085.7|3
1742229690000|2025-03-17 16:41:30|20100.5|20088.5|20099.5|20087.5|20100.5|20088.5|20099.5|20087.5|2
1742229700000|2025-03-17 16:41:40|20096.7|20084.7|20098|20086|20098|20086|20095.5|20083.5|9
1742229710000|2025-03-17 16:41:50|20098.3|20086.3|20099.2|20087.2|20099.2|20087.2|20098.3|20086.3|2
1742229720000|2025-03-17 16:42:00|20097|20085|20097|20085|20097|20085|20097|20085|5
1742229730000|2025-03-17 16:42:10|||||||||2
1742229740000|2025-03-17 16:42:20|||||||||1
1742229750000|2025-03-17 16:42:30|||||||||1
1742229760000|2025-03-17 16:42:40|20099|20087|20099.5|20087.5|20099.5|20087.5|20099|20087|2
1742229770000|2025-03-17 16:42:50|20101.7|20089.7|20100.7|20088.7|20101.7|20089.7|20100.7|20088.7|2
1742229780000|2025-03-17 16:43:00|20100.5|20088.5|20095.7|20083.7|20100.5|20088.5|20095.7|20083.7|5
1742229790000|2025-03-17 16:43:10|20095.5|20083.5|20095.7|20083.7|20096.7|20084.7|20095.5|20083.5|3
1742229800000|2025-03-17 16:43:20|20095.5|20083.5|20095.5|20083.5|20095.7|20083.7|20095.5|20083.5|0
1742229810000|2025-03-17 16:43:30|20094.2|20082.2|20096.7|20084.7|20096.7|20084.7|20094.2|20082.2|4
1742229820000|2025-03-17 16:43:40|20097|20085|20096.7|20084.7|20097|20085|20096.7|20084.7|0
1742229830000|2025-03-17 16:43:50|20097|20085|20099.5|20087.5|20099.5|20087.5|20097|20085|4
1742229840000|2025-03-17 16:44:00|20099.8|20087.8|20099.2|20087.2|20099.8|20087.8|20099.2|20087.2|6
1742229850000|2025-03-17 16:44:10|20099.5|20087.5|20099.8|20087.8|20099.8|20087.8|20099.5|20087.5|3
1742229860000|2025-03-17 16:44:20|20099.5|20087.5|20099.2|20087.2|20099.5|20087.5|20099.2|20087.2|1
1742229870000|2025-03-17 16:44:30|20095.7|20083.7|20095.7|20083.7|20095.7|20083.7|20095.7|20083.7|6
1742229880000|2025-03-17 16:44:40|20095.5|20083.5|20094.5|20082.5|20095.7|20083.7|20094.5|20082.5|3
1742229900000|2025-03-17 16:45:00|20095.7|20083.7|20097|20085|20097|20085|20095.7|20083.7|4
1742229910000|2025-03-17 16:45:10|20095.7|20083.7|20094.8|20082.8|20095.7|20083.7|20094.8|20082.8|4
1742229920000|2025-03-17 16:45:20|20095.7|20083.7|20094.8|20082.8|20095.7|20083.7|20094.8|20082.8|1
1742229930000|2025-03-17 16:45:30|20095.7|20083.7|20097|20085|20097|20085|20095.7|20083.7|1
1742229950000|2025-03-17 16:45:50|20095.7|20083.7|20094.8|20082.8|20095.7|20083.7|20094.5|20082.5|9
1742229960000|2025-03-17 16:46:00|20092|20080|20093|20081|20093|20081|20092|20080|6
1742229970000|2025-03-17 16:46:10|20093.2|20081.2|20095.7|20083.7|20095.7|20083.7|20093|20081|4
1742229980000|2025-03-17 16:46:20|||||||||2
1742229990000|2025-03-17 16:46:30|20094.2|20082.2|20093|20081|20094.2|20082.2|20092|20080|5
1742230000000|2025-03-17 16:46:40|20092.7|20080.7|20089.2|20077.2|20092.7|20080.7|20089.2|20077.2|6
1742230010000|2025-03-17 16:46:50|20089.5|20077.5|20090.5|20078.5|20090.5|20078.5|20089.5|20077.5|1
1742230020000|2025-03-17 16:47:00|20089.5|20077.5|20086.7|20074.7|20089.5|20077.5|20085.7|20073.7|6
1742230030000|2025-03-17 16:47:10|20088.2|20076.2|20088|20076|20088.2|20076.2|20088|20076|1
1742230040000|2025-03-17 16:47:20|20087|20075|20086.7|20074.7|20087|20075|20086.7|20074.7|8
1742230070000|2025-03-17 16:47:50|20085.5|20073.5|20084.2|20072.2|20085.5|20073.5|20084.2|20072.2|4
1742230080000|2025-03-17 16:48:00|20085.2|20073.2|20087.4|20075.4|20087.4|20075.4|20085.2|20073.2|45
1742230090000|2025-03-17 16:48:10|20088.4|20076.4|20087.4|20075.4|20088.4|20076.4|20086.4|20074.4|4
1742230100000|2025-03-17 16:48:20|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|0
1742230110000|2025-03-17 16:48:30|20087.4|20075.4|20088.4|20076.4|20088.4|20076.4|20087.4|20075.4|0
1742230120000|2025-03-17 16:48:40|20088.9|20076.9|20088.7|20076.7|20088.9|20076.9|20088.7|20076.7|3
1742230130000|2025-03-17 16:48:50|20087.4|20075.4|20087.7|20075.7|20088.7|20076.7|20087.4|20075.4|2
1742230140000|2025-03-17 16:49:00|20087.4|20075.4|20086.4|20074.4|20087.7|20075.7|20086.4|20074.4|5
1742230150000|2025-03-17 16:49:10|20086.7|20074.7|20088.9|20076.9|20088.9|20076.9|20086.7|20074.7|4
1742230160000|2025-03-17 16:49:20|20086.4|20074.4|20087.7|20075.7|20087.7|20075.7|20086.4|20074.4|4
1742230170000|2025-03-17 16:49:30|||||||||2
1742230190000|2025-03-17 16:49:50|||||||||5
1742230200000|2025-03-17 16:50:00|20088.9|20076.9|20089.9|20077.9|20090.2|20078.2|20088.9|20076.9|12
1742230210000|2025-03-17 16:50:10|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|9
1742230220000|2025-03-17 16:50:20|20087.7|20075.7|20087.4|20075.4|20087.7|20075.7|20087.4|20075.4|3
1742230230000|2025-03-17 16:50:30|20086.4|20074.4|20086.4|20074.4|20087.4|20075.4|20086.4|20074.4|0
1742230250000|2025-03-17 16:50:50|20085.2|20073.2|20085.2|20073.2|20085.2|20073.2|20085.2|20073.2|2
1742230260000|2025-03-17 16:51:00|20086.1|20074.1|20087.4|20075.4|20087.4|20075.4|20086.1|20074.1|5
1742230280000|2025-03-17 16:51:20|||||||||1
1742230290000|2025-03-17 16:51:30|20088.4|20076.4|20087.4|20075.4|20088.6|20076.6|20086.4|20074.4|3
1742230300000|2025-03-17 16:51:40|20086.4|20074.4|20086.1|20074.1|20086.4|20074.4|20086.1|20074.1|10
1742230310000|2025-03-17 16:51:50|20086.4|20074.4|20089.9|20077.9|20090.2|20078.2|20086.4|20074.4|4
1742230320000|2025-03-17 16:52:00|20091.1|20079.1|20091.1|20079.1|20091.1|20079.1|20089.9|20077.9|6
1742230330000|2025-03-17 16:52:10|20093.6|20081.6|20097.7|20085.7|20097.7|20085.7|20093.4|20081.4|8
1742230340000|2025-03-17 16:52:20|20098.9|20086.9|20098.9|20086.9|20098.9|20086.9|20098.9|20086.9|3
1742230350000|2025-03-17 16:52:30|20100.2|20088.2|20098.6|20086.6|20101.4|20089.4|20098.6|20086.6|3
1742230360000|2025-03-17 16:52:40|20096.7|20084.7|20097.7|20085.7|20097.7|20085.7|20096.4|20084.4|0
1742230370000|2025-03-17 16:52:50|20098.9|20086.9|20098.9|20086.9|20098.9|20086.9|20098.9|20086.9|0
1742230380000|2025-03-17 16:53:00|||||||||3
1742230390000|2025-03-17 16:53:10|20100.2|20088.2|20099.9|20087.9|20100.2|20088.2|20099.9|20087.9|5
1742230410000|2025-03-17 16:53:30|20101.1|20089.1|20100.2|20088.2|20101.1|20089.1|20098.9|20086.9|1
1742230420000|2025-03-17 16:53:40|20098.9|20086.9|20105.4|20093.4|20106.7|20094.7|20098.9|20086.9|2
1742230430000|2025-03-17 16:53:50|20106.4|20094.4|20105.4|20093.4|20106.7|20094.7|20105.4|20093.4|3
1742230440000|2025-03-17 16:54:00|20105.7|20093.7|20103.9|20091.9|20105.7|20093.7|20103.9|20091.9|35
1742230450000|2025-03-17 16:54:10|20102.7|20090.7|20101.4|20089.4|20102.7|20090.7|20101.4|20089.4|7
1742230460000|2025-03-17 16:54:20|20097.4|20085.4|20096.1|20084.1|20098.4|20086.4|20093.9|20081.9|4
1742230470000|2025-03-17 16:54:30|20095.1|20083.1|20095.9|20083.9|20096.1|20084.1|20095.1|20083.1|1
1742230480000|2025-03-17 16:54:40|||||||||11
1742230490000|2025-03-17 16:54:50|20095.6|20083.6|20095.6|20083.6|20095.9|20083.9|20095.6|20083.6|1
1742230500000|2025-03-17 16:55:00|20093.4|20081.4|20093.1|20081.1|20094.3|20082.3|20093.1|20081.1|3
1742230520000|2025-03-17 16:55:20|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|0
1742230530000|2025-03-17 16:55:30|20094.6|20082.6|20094.6|20082.6|20094.6|20082.6|20094.6|20082.6|4
1742230540000|2025-03-17 16:55:40|20095.6|20083.6|20095.8|20083.8|20095.8|20083.8|20095.6|20083.6|0
1742230550000|2025-03-17 16:55:50|20095.6|20083.6|20095.6|20083.6|20095.6|20083.6|20095.6|20083.6|1
1742230560000|2025-03-17 16:56:00|20097.1|20085.1|20096.8|20084.8|20097.1|20085.1|20095.8|20083.8|5
1742230570000|2025-03-17 16:56:10|||||||||2
1742230580000|2025-03-17 16:56:20|||||||||2
1742230590000|2025-03-17 16:56:30|20097.8|20085.8|20096.8|20084.8|20097.8|20085.8|20096.8|20084.8|0
1742230620000|2025-03-17 16:57:00|||||||||5
1742230630000|2025-03-17 16:57:10|20097.8|20085.8|20100.3|20088.3|20100.3|20088.3|20096.8|20084.8|7
1742230640000|2025-03-17 16:57:20|20099|20087|20098.8|20086.8|20099|20087|20097.8|20085.8|3
1742230660000|2025-03-17 16:57:40|20097.8|20085.8|20097.8|20085.8|20097.8|20085.8|20097.8|20085.8|0
1742230670000|2025-03-17 16:57:50|20099.3|20087.3|20099.3|20087.3|20099.3|20087.3|20099|20087|1
1742230680000|2025-03-17 16:58:00|20100.3|20088.3|20099|20087|20100.3|20088.3|20099|20087|8
1742230690000|2025-03-17 16:58:10|20099.3|20087.3|20099|20087|20100|20088|20099|20087|0
1742230700000|2025-03-17 16:58:20|20098.8|20086.8|20097.8|20085.8|20098.8|20086.8|20096.5|20084.5|1
1742230710000|2025-03-17 16:58:30|20098.8|20086.8|20098.8|20086.8|20098.8|20086.8|20098.8|20086.8|0
1742230730000|2025-03-17 16:58:50|20097.8|20085.8|20098.8|20086.8|20098.8|20086.8|20097.8|20085.8|8
1742230740000|2025-03-17 16:59:00|20097.5|20085.5|20097.5|20085.5|20097.5|20085.5|20097.5|20085.5|10
1742230750000|2025-03-17 16:59:10|20099.7|20087.7|20099.7|20087.7|20099.7|20087.7|20099.7|20087.7|0
1742230770000|2025-03-17 16:59:30|||||||||3
1742230790000|2025-03-17 16:59:50|20100.3|20088.3|20100.3|20088.3|20101.5|20089.5|20100.3|20088.3|4
1742230800000|2025-03-17 17:00:00|20098.8|20086.8|20099.7|20087.7|20099.7|20087.7|20097.8|20085.8|30
1742230810000|2025-03-17 17:00:10|20102.2|20090.2|20105.3|20093.3|20105.3|20093.3|20102.2|20090.2|8
1742230820000|2025-03-17 17:00:20|20102.8|20090.8|20103.8|20091.8|20104|20092|20102.8|20090.8|6
1742230830000|2025-03-17 17:00:30|20102.8|20090.8|20102.8|20090.8|20105|20093|20102.8|20090.8|4
1742230840000|2025-03-17 17:00:40|20103.8|20091.8|20103.8|20091.8|20103.8|20091.8|20103.8|20091.8|0
1742230850000|2025-03-17 17:00:50|20102.5|20090.5|20101|20089|20102.5|20090.5|20101|20089|5
1742230860000|2025-03-17 17:01:00|20102|20090|20102.2|20090.2|20102.2|20090.2|20102|20090|6
1742230870000|2025-03-17 17:01:10|20102.5|20090.5|20103.5|20091.5|20103.8|20091.8|20102.5|20090.5|8
1742230890000|2025-03-17 17:01:30|20103.2|20091.2|20104.7|20092.7|20104.7|20092.7|20102.5|20090.5|1
1742230900000|2025-03-17 17:01:40|20105|20093|20105|20093|20105.3|20093.3|20105|20093|3
1742230910000|2025-03-17 17:01:50|20104.7|20092.7|20109.7|20097.7|20109.7|20097.7|20104.7|20092.7|18
1742230920000|2025-03-17 17:02:00|20108.5|20096.5|20112.2|20100.2|20112.2|20100.2|20108.5|20096.5|20
1742230940000|2025-03-17 17:02:20|20112.5|20100.5|20114.7|20102.7|20116|20104|20112.5|20100.5|4
1742230950000|2025-03-17 17:02:30|20112.2|20100.2|20111|20099|20112.2|20100.2|20111|20099|4
1742230960000|2025-03-17 17:02:40|20111.3|20099.3|20111|20099|20111.3|20099.3|20111|20099|1
1742230970000|2025-03-17 17:02:50|20110|20098|20110|20098|20110|20098|20110|20098|0
1742230980000|2025-03-17 17:03:00|20109.7|20097.7|20109.7|20097.7|20109.7|20097.7|20109.7|20097.7|4
1742230990000|2025-03-17 17:03:10|20107.5|20095.5|20107.2|20095.2|20108.5|20096.5|20105|20093|4
1742231000000|2025-03-17 17:03:20|20106.2|20094.2|20103.7|20091.7|20106.2|20094.2|20103.7|20091.7|1
1742231010000|2025-03-17 17:03:30|20102.8|20090.8|20100.3|20088.3|20102.8|20090.8|20100.3|20088.3|1
1742231020000|2025-03-17 17:03:40|20100|20088|20101.2|20089.2|20101.5|20089.5|20100|20088|8
1742231030000|2025-03-17 17:03:50|20100|20088|20105|20093|20105|20093|20100|20088|1
1742231040000|2025-03-17 17:04:00|20106|20094|20106|20094|20106.2|20094.2|20106|20094|7
1742231050000|2025-03-17 17:04:10|20105|20093|20107.8|20095.8|20107.8|20095.8|20105|20093|6
1742231060000|2025-03-17 17:04:20|20109|20097|20110|20098|20110|20098|20109|20097|3
1742231070000|2025-03-17 17:04:30|20109|20097|20108.7|20096.7|20109.7|20097.7|20108.7|20096.7|9
1742231080000|2025-03-17 17:04:40|20107.8|20095.8|20107.8|20095.8|20107.8|20095.8|20107.8|20095.8|0
1742231100000|2025-03-17 17:05:00|20108.7|20096.7|20114|20102|20114|20102|20107.8|20095.8|28
1742231110000|2025-03-17 17:05:10|20115|20103|20115|20103|20115|20103|20114|20102|7
1742231120000|2025-03-17 17:05:20|20114|20102|20115.3|20103.3|20115.3|20103.3|20114|20102|12
1742231130000|2025-03-17 17:05:30|20117.8|20105.8|20117.8|20105.8|20117.8|20105.8|20117.5|20105.5|6
1742231140000|2025-03-17 17:05:40|20118.7|20106.7|20121.2|20109.2|20122.5|20110.5|20118.7|20106.7|24
1742231150000|2025-03-17 17:05:50|20117.5|20105.5|20116.5|20104.5|20117.5|20105.5|20116.5|20104.5|7
1742231160000|2025-03-17 17:06:00|20116.2|20104.2|20116.2|20104.2|20117.2|20105.2|20116.2|20104.2|6
1742231170000|2025-03-17 17:06:10|20116|20104|20112.5|20100.5|20116|20104|20112.5|20100.5|4
1742231180000|2025-03-17 17:06:20|20112.8|20100.8|20117.5|20105.5|20117.5|20105.5|20112.8|20100.8|5
1742231190000|2025-03-17 17:06:30|20117.8|20105.8|20121.9|20109.9|20121.9|20109.9|20117.8|20105.8|2
1742231200000|2025-03-17 17:06:40|20125.7|20113.7|20130.7|20118.7|20131.9|20119.9|20124.7|20112.7|11
1742231210000|2025-03-17 17:06:50|20130.4|20118.4|20128.5|20116.5|20130.4|20118.4|20128.5|20116.5|2
1742231220000|2025-03-17 17:07:00|20129.4|20117.4|20130.7|20118.7|20131.7|20119.7|20129.4|20117.4|19
1742231230000|2025-03-17 17:07:10|20128.7|20116.7|20133.2|20121.2|20133.2|20121.2|20128.5|20116.5|6
1742231240000|2025-03-17 17:07:20|20132.2|20120.2|20132.2|20120.2|20132.2|20120.2|20132.2|20120.2|0
1742231250000|2025-03-17 17:07:30|20133.2|20121.2|20135.7|20123.7|20136|20124|20133.2|20121.2|12
1742231260000|2025-03-17 17:07:40|20134.7|20122.7|20134.4|20122.4|20135.7|20123.7|20134.4|20122.4|1
1742231270000|2025-03-17 17:07:50|20134.2|20122.2|20131.9|20119.9|20134.2|20122.2|20131.9|20119.9|8
1742231280000|2025-03-17 17:08:00|20133.5|20121.5|20133.2|20121.2|20133.5|20121.5|20131.9|20119.9|4
1742231290000|2025-03-17 17:08:10|20132.2|20120.2|20124.7|20112.7|20132.2|20120.2|20124.7|20112.7|7
1742231300000|2025-03-17 17:08:20|20123.2|20111.2|20123.2|20111.2|20124.4|20112.4|20123.2|20111.2|4
1742231310000|2025-03-17 17:08:30|20122.2|20110.2|20123.2|20111.2|20123.2|20111.2|20122.2|20110.2|0
1742231320000|2025-03-17 17:08:40|20122.2|20110.2|20123.5|20111.5|20123.5|20111.5|20122.2|20110.2|1
1742231330000|2025-03-17 17:08:50|20124.4|20112.4|20124.4|20112.4|20124.4|20112.4|20123.5|20111.5|0
1742231340000|2025-03-17 17:09:00|20123.5|20111.5|20124.4|20112.4|20124.4|20112.4|20123.5|20111.5|5
1742231350000|2025-03-17 17:09:10|20124.2|20112.2|20124.2|20112.2|20124.2|20112.2|20124.2|20112.2|3
1742231360000|2025-03-17 17:09:20|20122.2|20110.2|20123.2|20111.2|20123.2|20111.2|20122.2|20110.2|2
1742231370000|2025-03-17 17:09:30|20122.2|20110.2|20125.7|20113.7|20125.7|20113.7|20122.2|20110.2|2
1742231380000|2025-03-17 17:09:40|20124.7|20112.7|20125.4|20113.4|20125.7|20113.7|20124.7|20112.7|2
1742231390000|2025-03-17 17:09:50|20125.7|20113.7|20128.2|20116.2|20128.2|20116.2|20125.7|20113.7|2
1742231400000|2025-03-17 17:10:00|20127.2|20115.2|20127.2|20115.2|20127.2|20115.2|20127.2|20115.2|6
1742231410000|2025-03-17 17:10:10|||||||||1
1742231420000|2025-03-17 17:10:20|20128.2|20116.2|20124.4|20112.4|20128.2|20116.2|20124.4|20112.4|7
1742231430000|2025-03-17 17:10:30|20125.7|20113.7|20124.4|20112.4|20125.7|20113.7|20124.4|20112.4|1
1742231440000|2025-03-17 17:10:40|20124.7|20112.7|20124.4|20112.4|20124.7|20112.7|20124.4|20112.4|1
1742231450000|2025-03-17 17:10:50|20124.1|20112.1|20124.4|20112.4|20124.4|20112.4|20124.1|20112.1|3
1742231460000|2025-03-17 17:11:00|20125.9|20113.9|20125.7|20113.7|20125.9|20113.9|20125.7|20113.7|8
1742231470000|2025-03-17 17:11:10|20124.7|20112.7|20124.7|20112.7|20124.7|20112.7|20124.1|20112.1|10
1742231480000|2025-03-17 17:11:20|20124.4|20112.4|20124.4|20112.4|20124.7|20112.7|20124.1|20112.1|4
1742231490000|2025-03-17 17:11:30|20124.1|20112.1|20127.9|20115.9|20127.9|20115.9|20124.1|20112.1|4
1742231500000|2025-03-17 17:11:40|20128.9|20116.9|20134.9|20122.9|20135.1|20123.1|20128.9|20116.9|14
1742231510000|2025-03-17 17:11:50|20136.1|20124.1|20136.6|20124.6|20136.6|20124.6|20136.1|20124.1|3
1742231520000|2025-03-17 17:12:00|20137.9|20125.9|20137.9|20125.9|20139.1|20127.1|20137.6|20125.6|20
1742231530000|2025-03-17 17:12:10|20137.6|20125.6|20136.4|20124.4|20137.6|20125.6|20136.4|20124.4|0
1742231540000|2025-03-17 17:12:20|20136.6|20124.6|20138.6|20126.6|20138.9|20126.9|20136.6|20124.6|2
1742231560000|2025-03-17 17:12:40|20138.9|20126.9|20136.4|20124.4|20139.4|20127.4|20136.4|20124.4|17
1742231570000|2025-03-17 17:12:50|20136.6|20124.6|20136.4|20124.4|20139.1|20127.1|20136.4|20124.4|10
1742231580000|2025-03-17 17:13:00|20136.6|20124.6|20136.4|20124.4|20137.6|20125.6|20136.4|20124.4|1
1742231590000|2025-03-17 17:13:10|20137.3|20125.3|20136.4|20124.4|20137.3|20125.3|20136.1|20124.1|10
1742231600000|2025-03-17 17:13:20|20136.1|20124.1|20133.6|20121.6|20136.1|20124.1|20133.6|20121.6|8
1742231610000|2025-03-17 17:13:30|20133.9|20121.9|20136.6|20124.6|20136.6|20124.6|20133.9|20121.9|23
1742231620000|2025-03-17 17:13:40|20138.2|20126.2|20139.1|20127.1|20139.1|20127.1|20138.2|20126.2|14
1742231630000|2025-03-17 17:13:50|||||||||1
1742231640000|2025-03-17 17:14:00|||||||||9
1742231650000|2025-03-17 17:14:10|20138.9|20126.9|20138.9|20126.9|20138.9|20126.9|20138.9|20126.9|1
1742231660000|2025-03-17 17:14:20|20139.1|20127.1|20142.6|20130.6|20142.6|20130.6|20139.1|20127.1|2
1742231670000|2025-03-17 17:14:30|20143.6|20131.6|20143.6|20131.6|20143.6|20131.6|20143.6|20131.6|0
1742231680000|2025-03-17 17:14:40|20142.6|20130.6|20142.6|20130.6|20142.6|20130.6|20142.6|20130.6|0
1742231690000|2025-03-17 17:14:50|20141.6|20129.6|20141.4|20129.4|20141.6|20129.6|20141.1|20129.1|5
1742231700000|2025-03-17 17:15:00|20141.1|20129.1|20141.4|20129.4|20141.4|20129.4|20141.1|20129.1|5
1742231710000|2025-03-17 17:15:10|20141.1|20129.1|20141.4|20129.4|20141.4|20129.4|20141.1|20129.1|2
1742231720000|2025-03-17 17:15:20|20141.1|20129.1|20139.1|20127.1|20141.4|20129.4|20139.1|20127.1|3
1742231730000|2025-03-17 17:15:30|20138.9|20126.9|20140.1|20128.1|20140.4|20128.4|20138.9|20126.9|6
1742231740000|2025-03-17 17:15:40|20139.1|20127.1|20140.1|20128.1|20140.1|20128.1|20138.6|20126.6|2
1742231750000|2025-03-17 17:15:50|||||||||1
1742231760000|2025-03-17 17:16:00|20141.4|20129.4|20140.1|20128.1|20141.4|20129.4|20140.1|20128.1|2
1742231770000|2025-03-17 17:16:10|||||||||1
1742231780000|2025-03-17 17:16:20|20141.4|20129.4|20141.6|20129.6|20141.6|20129.6|20141.4|20129.4|1
1742231790000|2025-03-17 17:16:30|20142.6|20130.6|20139.1|20127.1|20142.6|20130.6|20139.1|20127.1|2
1742231800000|2025-03-17 17:16:40|20140.4|20128.4|20139.1|20127.1|20140.4|20128.4|20139.1|20127.1|3
1742231810000|2025-03-17 17:16:50|20138.9|20126.9|20139.1|20127.1|20139.1|20127.1|20138.9|20126.9|1
1742231820000|2025-03-17 17:17:00|20140.1|20128.1|20142.3|20130.3|20142.6|20130.6|20140.1|20128.1|7
1742231830000|2025-03-17 17:17:10|20141.4|20129.4|20143.6|20131.6|20143.6|20131.6|20141.3|20129.3|3
1742231840000|2025-03-17 17:17:20|20145.1|20133.1|20145.1|20133.1|20145.1|20133.1|20145.1|20133.1|1
1742231850000|2025-03-17 17:17:30|20144.1|20132.1|20144.1|20132.1|20145.1|20133.1|20143.8|20131.8|0
1742231860000|2025-03-17 17:17:40|20143.8|20131.8|20142.3|20130.3|20144.8|20132.8|20141.6|20129.6|0
1742231870000|2025-03-17 17:17:50|20142.6|20130.6|20143.8|20131.8|20144.8|20132.8|20142.6|20130.6|3
1742231880000|2025-03-17 17:18:00|20145.1|20133.1|20146.1|20134.1|20146.1|20134.1|20145.1|20133.1|5
1742231900000|2025-03-17 17:18:20|20148.6|20136.6|20148.6|20136.6|20148.6|20136.6|20148.6|20136.6|12
1742231910000|2025-03-17 17:18:30|20151.8|20139.8|20156.8|20144.8|20157.1|20145.1|20151.8|20139.8|28
1742231920000|2025-03-17 17:18:40|20155.5|20143.5|20156.8|20144.8|20156.8|20144.8|20155.5|20143.5|5
1742231930000|2025-03-17 17:18:50|20153|20141|20150.5|20138.5|20153|20141|20150.5|20138.5|12
1742231940000|2025-03-17 17:19:00|20151.8|20139.8|20152|20140|20152|20140|20150.5|20138.5|10
1742231950000|2025-03-17 17:19:10|20153|20141|20153|20141|20153|20141|20153|20141|4
1742231960000|2025-03-17 17:19:20|20150.5|20138.5|20151.8|20139.8|20151.8|20139.8|20150.5|20138.5|8
1742231970000|2025-03-17 17:19:30|20150.5|20138.5|20148|20136|20150.5|20138.5|20148|20136|3
1742231980000|2025-03-17 17:19:40|||||||||1
1742232000000|2025-03-17 17:20:00|20149.3|20137.3|20149.3|20137.3|20151.8|20139.8|20147.3|20135.3|9
1742232010000|2025-03-17 17:20:10|20149.5|20137.5|20151.8|20139.8|20153|20141|20149.5|20137.5|4
1742232020000|2025-03-17 17:20:20|20150.5|20138.5|20158|20146|20158|20146|20150.5|20138.5|11
1742232030000|2025-03-17 17:20:30|||||||||10
1742232040000|2025-03-17 17:20:40|20159.3|20147.3|20159|20147|20162.7|20150.7|20157.7|20145.7|24
1742232050000|2025-03-17 17:20:50|20159.3|20147.3|20157.7|20145.7|20160.2|20148.2|20157.7|20145.7|11
1742232060000|2025-03-17 17:21:00|20160.5|20148.5|20160.5|20148.5|20160.8|20148.8|20160.5|20148.5|32
1742232070000|2025-03-17 17:21:10|20160.8|20148.8|20161.8|20149.8|20161.8|20149.8|20160.5|20148.5|12
1742232080000|2025-03-17 17:21:20|20162.7|20150.7|20165.8|20153.8|20165.8|20153.8|20162|20150|11
1742232090000|2025-03-17 17:21:30|20166.8|20154.8|20165.8|20153.8|20166.8|20154.8|20165.8|20153.8|0
1742232100000|2025-03-17 17:21:40|20164.8|20152.8|20163.6|20151.6|20165.5|20153.5|20163.3|20151.3|10
1742232110000|2025-03-17 17:21:50|20164.5|20152.5|20165.8|20153.8|20165.8|20153.8|20164.5|20152.5|1
1742232120000|2025-03-17 17:22:00|20165.5|20153.5|20166.8|20154.8|20166.8|20154.8|20165.5|20153.5|8
1742232130000|2025-03-17 17:22:10|20167|20155|20167|20155|20167|20155|20167|20155|0
1742232140000|2025-03-17 17:22:20|20168|20156|20167|20155|20168|20156|20166.1|20154.1|0
1742232150000|2025-03-17 17:22:30|20168|20156|20175|20163|20175|20163|20168|20156|35
1742232160000|2025-03-17 17:22:40|20176.2|20164.2|20176.2|20164.2|20177.5|20165.5|20175.5|20163.5|5
1742232170000|2025-03-17 17:22:50|20175.2|20163.2|20182.5|20170.5|20182.5|20170.5|20175.2|20163.2|12
1742232180000|2025-03-17 17:23:00|20181.2|20169.2|20181.2|20169.2|20181.2|20169.2|20181.2|20169.2|8
1742232190000|2025-03-17 17:23:10|||||||||1
1742232200000|2025-03-17 17:23:20|20179|20167|20178.7|20166.7|20179|20167|20177.5|20165.5|15
1742232210000|2025-03-17 17:23:30|20175|20163|20172.5|20160.5|20175|20163|20172.5|20160.5|3
1742232220000|2025-03-17 17:23:40|20170.2|20158.2|20170.2|20158.2|20170.2|20158.2|20170|20158|1
1742232230000|2025-03-17 17:23:50|20171.5|20159.5|20171.2|20159.2|20171.5|20159.5|20171.2|20159.2|9
1742232240000|2025-03-17 17:24:00|20171.5|20159.5|20171.5|20159.5|20173.7|20161.7|20170|20158|12
1742232250000|2025-03-17 17:24:10|20170.5|20158.5|20169|20157|20170.5|20158.5|20169|20157|2
1742232260000|2025-03-17 17:24:20|20168.7|20156.7|20169.5|20157.5|20169.5|20157.5|20167.7|20155.7|6
1742232270000|2025-03-17 17:24:30|20169.3|20157.3|20168|20156|20171.8|20159.8|20168|20156|9
1742232280000|2025-03-17 17:24:40|20168.3|20156.3|20171.8|20159.8|20171.8|20159.8|20168|20156|15
1742232290000|2025-03-17 17:24:50|20170.8|20158.8|20173.3|20161.3|20173.3|20161.3|20170.8|20158.8|10
1742232300000|2025-03-17 17:25:00|20173|20161|20175.5|20163.5|20177.5|20165.5|20170.8|20158.8|17
1742232310000|2025-03-17 17:25:10|20177.5|20165.5|20171.7|20159.7|20177.5|20165.5|20171.5|20159.5|3
1742232320000|2025-03-17 17:25:20|20171.5|20159.5|20168.5|20156.5|20172|20160|20168.5|20156.5|2
1742232330000|2025-03-17 17:25:30|20169.5|20157.5|20169.5|20157.5|20169.8|20157.8|20169.5|20157.5|6
1742232340000|2025-03-17 17:25:40|20169.2|20157.2|20169.8|20157.8|20169.8|20157.8|20168.5|20156.5|3
1742232350000|2025-03-17 17:25:50|20169.5|20157.5|20169.8|20157.8|20169.8|20157.8|20169.5|20157.5|0
1742232360000|2025-03-17 17:26:00|20169.5|20157.5|20169.5|20157.5|20171|20159|20168.5|20156.5|6
1742232370000|2025-03-17 17:26:10|20168.5|20156.5|20168.5|20156.5|20169.8|20157.8|20168.5|20156.5|7
1742232380000|2025-03-17 17:26:20|20166|20154|20167.3|20155.3|20168|20156|20166|20154|5
1742232390000|2025-03-17 17:26:30|20168.3|20156.3|20168.3|20156.3|20168.5|20156.5|20168.3|20156.3|1
1742232400000|2025-03-17 17:26:40|20167|20155|20166|20154|20167|20155|20166|20154|3
1742232410000|2025-03-17 17:26:50|20167.3|20155.3|20167.3|20155.3|20168.3|20156.3|20167.3|20155.3|2
1742232420000|2025-03-17 17:27:00|20167|20155|20174.5|20162.5|20174.5|20162.5|20167|20155|23
1742232430000|2025-03-17 17:27:10|20175.5|20163.5|20178.5|20166.5|20179.5|20167.5|20175.5|20163.5|7
1742232440000|2025-03-17 17:27:20|20179.5|20167.5|20183|20171|20184|20172|20178.5|20166.5|14
1742232450000|2025-03-17 17:27:30|20184|20172|20183|20171|20184|20172|20183|20171|1
1742232460000|2025-03-17 17:27:40|20182|20170|20184|20172|20184|20172|20180.8|20168.8|3
1742232470000|2025-03-17 17:27:50|20182.7|20170.7|20179.2|20167.2|20182.7|20170.7|20179.2|20167.2|6
1742232480000|2025-03-17 17:28:00|20179.5|20167.5|20181|20169|20181|20169|20179.5|20167.5|16
1742232490000|2025-03-17 17:28:10|20180.8|20168.8|20180.8|20168.8|20180.8|20168.8|20180.5|20168.5|4
1742232500000|2025-03-17 17:28:20|20181|20169|20186.5|20174.5|20186.5|20174.5|20181|20169|19
1742232510000|2025-03-17 17:28:30|20185.5|20173.5|20186.5|20174.5|20186.5|20174.5|20185.5|20173.5|0
1742232520000|2025-03-17 17:28:40|20185.5|20173.5|20185.5|20173.5|20185.5|20173.5|20185.5|20173.5|0
1742232530000|2025-03-17 17:28:50|20182.7|20170.7|20178|20166|20182.7|20170.7|20178|20166|10
1742232540000|2025-03-17 17:29:00|20177.7|20165.7|20181.7|20169.7|20181.7|20169.7|20177.7|20165.7|11
1742232550000|2025-03-17 17:29:10|20182.7|20170.7|20182.7|20170.7|20182.7|20170.7|20182.7|20170.7|5
1742232560000|2025-03-17 17:29:20|20181.7|20169.7|20184.9|20172.9|20184.9|20172.9|20181.5|20169.5|16
1742232570000|2025-03-17 17:29:30|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|9
1742232580000|2025-03-17 17:29:40|20185.5|20173.5|20185.5|20173.5|20185.5|20173.5|20185.5|20173.5|0
1742232590000|2025-03-17 17:29:50|20187.4|20175.4|20184|20172|20187.4|20175.4|20184|20172|22
1742232600000|2025-03-17 17:30:00|20184.2|20172.2|20185.5|20173.5|20185.5|20173.5|20184.2|20172.2|7
1742232610000|2025-03-17 17:30:10|20186.5|20174.5|20183.7|20171.7|20186.5|20174.5|20183.7|20171.7|2
1742232620000|2025-03-17 17:30:20|20180.2|20168.2|20181.5|20169.5|20181.5|20169.5|20180.2|20168.2|5
1742232630000|2025-03-17 17:30:30|20179.9|20167.9|20179|20167|20179.9|20167.9|20179|20167|10
1742232640000|2025-03-17 17:30:40|20181.5|20169.5|20186.2|20174.2|20186.5|20174.5|20180.5|20168.5|9
1742232650000|2025-03-17 17:30:50|20185.2|20173.2|20185.9|20173.9|20185.9|20173.9|20185.2|20173.2|20
1742232660000|2025-03-17 17:31:00|20186.2|20174.2|20186.2|20174.2|20186.2|20174.2|20186.2|20174.2|21
1742232670000|2025-03-17 17:31:10|20187.2|20175.2|20187.4|20175.4|20187.4|20175.4|20187.2|20175.2|8
1742232680000|2025-03-17 17:31:20|20187.2|20175.2|20187.2|20175.2|20187.2|20175.2|20187.2|20175.2|0
1742232690000|2025-03-17 17:31:30|20186.9|20174.9|20182.7|20170.7|20186.9|20174.9|20182.7|20170.7|5
1742232710000|2025-03-17 17:31:50|20186.4|20174.4|20186.4|20174.4|20186.4|20174.4|20186.4|20174.4|2
1742232720000|2025-03-17 17:32:00|20185.5|20173.5|20186.4|20174.4|20186.4|20174.4|20185.5|20173.5|8
1742232730000|2025-03-17 17:32:10|20187.4|20175.4|20186.4|20174.4|20187.4|20175.4|20186.4|20174.4|19
1742232740000|2025-03-17 17:32:20|20187.4|20175.4|20187.4|20175.4|20187.4|20175.4|20187.4|20175.4|1
1742232750000|2025-03-17 17:32:30|20192.4|20180.4|20195.9|20183.9|20195.9|20183.9|20192.4|20180.4|13
1742232760000|2025-03-17 17:32:40|20189.9|20177.9|20187.7|20175.7|20189.9|20177.9|20187.7|20175.7|3
1742232770000|2025-03-17 17:32:50|20188.7|20176.7|20186.4|20174.4|20188.7|20176.7|20186.4|20174.4|16
1742232780000|2025-03-17 17:33:00|20187.4|20175.4|20187.2|20175.2|20187.4|20175.4|20187.2|20175.2|4
1742232790000|2025-03-17 17:33:10|20187.1|20175.1|20187.1|20175.1|20187.4|20175.4|20187.1|20175.1|3
1742232800000|2025-03-17 17:33:20|20187.4|20175.4|20184.6|20172.6|20187.4|20175.4|20183.7|20171.7|5
1742232810000|2025-03-17 17:33:30|20184.2|20172.2|20183.7|20171.7|20184.2|20172.2|20183.7|20171.7|4
1742232820000|2025-03-17 17:33:40|20183.4|20171.4|20184.4|20172.4|20184.4|20172.4|20183.4|20171.4|39
1742232840000|2025-03-17 17:34:00|20185.9|20173.9|20185.9|20173.9|20187.4|20175.4|20185.9|20173.9|12
1742232850000|2025-03-17 17:34:10|20185.6|20173.6|20185.6|20173.6|20185.6|20173.6|20185.6|20173.6|2
1742232860000|2025-03-17 17:34:20|20179.6|20167.6|20179.9|20167.9|20180.2|20168.2|20178.9|20166.9|20
1742232870000|2025-03-17 17:34:30|20180.5|20168.5|20186.7|20174.7|20186.7|20174.7|20180.5|20168.5|25
1742232880000|2025-03-17 17:34:40|20186.4|20174.4|20186.4|20174.4|20187|20175|20186.4|20174.4|12
1742232890000|2025-03-17 17:34:50|20184.2|20172.2|20187.7|20175.7|20187.7|20175.7|20184.2|20172.2|5
1742232900000|2025-03-17 17:35:00|20188|20176|20190.7|20178.7|20190.7|20178.7|20184.2|20172.2|24
1742232910000|2025-03-17 17:35:10|20192|20180|20191|20179|20192|20180|20191|20179|3
1742232920000|2025-03-17 17:35:20|20189.7|20177.7|20190.7|20178.7|20190.7|20178.7|20189.7|20177.7|1
1742232930000|2025-03-17 17:35:30|20188.5|20176.5|20185.3|20173.3|20188.5|20176.5|20185|20173|10
1742232940000|2025-03-17 17:35:40|20185|20173|20184.3|20172.3|20185|20173|20184|20172|2
1742232950000|2025-03-17 17:35:50|20185.3|20173.3|20189|20177|20189|20177|20185.3|20173.3|1
1742232960000|2025-03-17 17:36:00|20187.2|20175.2|20188.8|20176.8|20188.8|20176.8|20184|20172|29
1742232970000|2025-03-17 17:36:10|20187.8|20175.8|20187.8|20175.8|20188.8|20176.8|20186.3|20174.3|13
1742232980000|2025-03-17 17:36:20|20187.5|20175.5|20193.5|20181.5|20193.5|20181.5|20187.5|20175.5|29
1742233000000|2025-03-17 17:36:40|20193.2|20181.2|20194.5|20182.5|20194.5|20182.5|20193.2|20181.2|3
1742233010000|2025-03-17 17:36:50|20193.2|20181.2|20192.2|20180.2|20193.2|20181.2|20192|20180|3
1742233020000|2025-03-17 17:37:00|20193.2|20181.2|20196.7|20184.7|20197.9|20185.9|20193.2|20181.2|43
1742233030000|2025-03-17 17:37:10|20197|20185|20197.7|20185.7|20198.9|20186.9|20196.7|20184.7|14
1742233040000|2025-03-17 17:37:20|20198.9|20186.9|20198.9|20186.9|20201.2|20189.2|20198.9|20186.9|27
1742233050000|2025-03-17 17:37:30|20197.7|20185.7|20196.4|20184.4|20197.7|20185.7|20195.4|20183.4|6
1742233060000|2025-03-17 17:37:40|20193.9|20181.9|20195.2|20183.2|20195.2|20183.2|20193.9|20181.9|8
1742233070000|2025-03-17 17:37:50|20195.4|20183.4|20194.2|20182.2|20195.4|20183.4|20192.9|20180.9|4
1742233080000|2025-03-17 17:38:00|20194.5|20182.5|20190.4|20178.4|20195.4|20183.4|20190.4|20178.4|11
1742233090000|2025-03-17 17:38:10|20191.7|20179.7|20188.2|20176.2|20191.7|20179.7|20187.9|20175.9|6
1742233100000|2025-03-17 17:38:20|20187.9|20175.9|20185.7|20173.7|20188.2|20176.2|20184.5|20172.5|8
1742233110000|2025-03-17 17:38:30|20184.7|20172.7|20184.5|20172.5|20185.4|20173.4|20183.5|20171.5|2
1742233120000|2025-03-17 17:38:40|20183.5|20171.5|20183.5|20171.5|20183.5|20171.5|20182|20170|7
1742233130000|2025-03-17 17:38:50|20185|20173|20191|20179|20191|20179|20185|20173|1
1742233140000|2025-03-17 17:39:00|20190.7|20178.7|20191|20179|20191|20179|20190.7|20178.7|9
1742233150000|2025-03-17 17:39:10|20189.7|20177.7|20183.2|20171.2|20189.7|20177.7|20183.2|20171.2|15
1742233160000|2025-03-17 17:39:20|20180|20168|20181.2|20169.2|20181.2|20169.2|20180|20168|14
1742233170000|2025-03-17 17:39:30|20181.5|20169.5|20181.5|20169.5|20182.5|20170.5|20181.5|20169.5|5
1742233180000|2025-03-17 17:39:40|20182.5|20170.5|20182.5|20170.5|20182.5|20170.5|20182.2|20170.2|1
1742233190000|2025-03-17 17:39:50|20181.5|20169.5|20182.5|20170.5|20183.7|20171.7|20181.5|20169.5|6
1742233200000|2025-03-17 17:40:00|20182.2|20170.2|20183.5|20171.5|20183.5|20171.5|20182.2|20170.2|32
1742233210000|2025-03-17 17:40:10|20181|20169|20182.2|20170.2|20182.2|20170.2|20181|20169|7
1742233220000|2025-03-17 17:40:20|20183.2|20171.2|20181|20169|20183.5|20171.5|20181|20169|5
1742233230000|2025-03-17 17:40:30|20182|20170|20182|20170|20183.2|20171.2|20181|20169|7
1742233240000|2025-03-17 17:40:40|20181|20169|20181.5|20169.5|20181.5|20169.5|20181|20169|2
1742233250000|2025-03-17 17:40:50|20179.6|20167.6|20180|20168|20180|20168|20179.6|20167.6|9
1742233260000|2025-03-17 17:41:00|20179|20167|20176.5|20164.5|20179|20167|20175.5|20163.5|41
1742233270000|2025-03-17 17:41:10|20177.1|20165.1|20182.8|20170.8|20182.8|20170.8|20177.1|20165.1|12
1742233280000|2025-03-17 17:41:20|20182.5|20170.5|20181.2|20169.2|20185|20173|20180|20168|18
1742233290000|2025-03-17 17:41:30|20180.3|20168.3|20183|20171|20185|20173|20180.3|20168.3|23
1742233300000|2025-03-17 17:41:40|20184|20172|20183|20171|20184|20172|20183|20171|16
1742233310000|2025-03-17 17:41:50|20182.1|20170.1|20182.1|20170.1|20182.1|20170.1|20182.1|20170.1|20
1742233320000|2025-03-17 17:42:00|20183|20171|20184|20172|20184.6|20172.6|20183|20171|8
1742233330000|2025-03-17 17:42:10|20179.7|20167.7|20178.7|20166.7|20180.3|20168.3|20177.8|20165.8|33
1742233340000|2025-03-17 17:42:20|20180|20168|20176.5|20164.5|20180|20168|20176.5|20164.5|5
1742233350000|2025-03-17 17:42:30|20177.5|20165.5|20176.5|20164.5|20177.8|20165.8|20176.5|20164.5|11
1742233360000|2025-03-17 17:42:40|20177.5|20165.5|20177.5|20165.5|20177.5|20165.5|20175.5|20163.5|1
1742233370000|2025-03-17 17:42:50|20176.5|20164.5|20178.3|20166.3|20179|20167|20176.5|20164.5|20
1742233380000|2025-03-17 17:43:00|20179.3|20167.3|20176.2|20164.2|20179.3|20167.3|20174.5|20162.5|13
1742233390000|2025-03-17 17:43:10|20175|20163|20176.5|20164.5|20176.5|20164.5|20175|20163|14
1742233400000|2025-03-17 17:43:20|20175.5|20163.5|20176.2|20164.2|20176.5|20164.5|20175.5|20163.5|11
1742233410000|2025-03-17 17:43:30|20175.3|20163.3|20175|20163|20175.3|20163.3|20174|20162|2
1742233420000|2025-03-17 17:43:40|20174|20162|20175|20163|20175|20163|20174|20162|22
1742233440000|2025-03-17 17:44:00|20175.2|20163.2|20176.2|20164.2|20176.2|20164.2|20175|20163|18
1742233450000|2025-03-17 17:44:10|20175.2|20163.2|20174|20162|20175.2|20163.2|20174|20162|7
1742233460000|2025-03-17 17:44:20|20175|20163|20175|20163|20175|20163|20175|20163|7
1742233470000|2025-03-17 17:44:30|20176|20164|20176.2|20164.2|20176.2|20164.2|20174|20162|13
1742233480000|2025-03-17 17:44:40|20176.5|20164.5|20175|20163|20176.5|20164.5|20174|20162|8
1742233490000|2025-03-17 17:44:50|20174|20162|20174|20162|20174|20162|20174|20162|11
1742233500000|2025-03-17 17:45:00|20175|20163|20175|20163|20175|20163|20174|20162|9
1742233510000|2025-03-17 17:45:10|20176|20164|20176.2|20164.2|20176.5|20164.5|20176|20164|4
1742233520000|2025-03-17 17:45:20|20174|20162|20174|20162|20176.2|20164.2|20174|20162|2
1742233530000|2025-03-17 17:45:30|20175|20163|20174|20162|20176|20164|20174|20162|2
1742233540000|2025-03-17 17:45:40|20175.9|20163.9|20175|20163|20175.9|20163.9|20175|20163|8
1742233550000|2025-03-17 17:45:50|20175.9|20163.9|20174|20162|20175.9|20163.9|20174|20162|36
1742233560000|2025-03-17 17:46:00|20176.2|20164.2|20175.2|20163.2|20176.2|20164.2|20174|20162|29
1742233570000|2025-03-17 17:46:10|20175|20163|20176.2|20164.2|20176.2|20164.2|20175|20163|30
1742233580000|2025-03-17 17:46:20|20176.5|20164.5|20176.2|20164.2|20176.5|20164.5|20175.9|20163.9|5
1742233590000|2025-03-17 17:46:30|20176.5|20164.5|20176.5|20164.5|20176.5|20164.5|20176.2|20164.2|3
1742233600000|2025-03-17 17:46:40|20176.2|20164.2|20176.2|20164.2|20176.5|20164.5|20176.2|20164.2|10
1742233610000|2025-03-17 17:46:50|20176.5|20164.5|20181.5|20169.5|20181.5|20169.5|20176.2|20164.2|18
1742233620000|2025-03-17 17:47:00|20181.2|20169.2|20181.8|20169.8|20181.8|20169.8|20181.2|20169.2|21
1742233630000|2025-03-17 17:47:10|20181.5|20169.5|20182.2|20170.2|20183.7|20171.7|20181.5|20169.5|4
1742233640000|2025-03-17 17:47:20|20182.5|20170.5|20183.4|20171.4|20183.4|20171.4|20182.2|20170.2|10
1742233650000|2025-03-17 17:47:30|20183.2|20171.2|20181.9|20169.9|20183.4|20171.4|20181.9|20169.9|7
1742233660000|2025-03-17 17:47:40|20182.2|20170.2|20182.2|20170.2|20182.2|20170.2|20182.2|20170.2|1
1742233670000|2025-03-17 17:47:50|20183.4|20171.4|20183.4|20171.4|20183.4|20171.4|20183.4|20171.4|5
1742233680000|2025-03-17 17:48:00|20183.2|20171.2|20183.4|20171.4|20183.4|20171.4|20182.2|20170.2|4
1742233700000|2025-03-17 17:48:20|20188.4|20176.4|20188.2|20176.2|20188.4|20176.4|20188.2|20176.2|6
1742233710000|2025-03-17 17:48:30|20187.9|20175.9|20187.9|20175.9|20188.2|20176.2|20186.9|20174.9|14
1742233720000|2025-03-17 17:48:40|20186.9|20174.9|20183.2|20171.2|20186.9|20174.9|20182.9|20170.9|9
1742233730000|2025-03-17 17:48:50|20183.4|20171.4|20183.4|20171.4|20183.4|20171.4|20183.2|20171.2|20
1742233740000|2025-03-17 17:49:00|20183.2|20171.2|20185.4|20173.4|20185.4|20173.4|20183.2|20171.2|37
1742233750000|2025-03-17 17:49:10|20186.5|20174.5|20187.9|20175.9|20188.4|20176.4|20185.4|20173.4|29
1742233760000|2025-03-17 17:49:20|20188.2|20176.2|20187.9|20175.9|20188.2|20176.2|20187.9|20175.9|3
1742233770000|2025-03-17 17:49:30|20188.2|20176.2|20188.4|20176.4|20188.4|20176.4|20188.2|20176.2|3
1742233780000|2025-03-17 17:49:40|20188.2|20176.2|20188.2|20176.2|20188.4|20176.4|20188.2|20176.2|3
1742233790000|2025-03-17 17:49:50|20187.9|20175.9|20188.2|20176.2|20188.2|20176.2|20186.9|20174.9|4
1742233800000|2025-03-17 17:50:00|20188.4|20176.4|20188.2|20176.2|20188.4|20176.4|20188.2|20176.2|13
1742233810000|2025-03-17 17:50:10|20188.4|20176.4|20185.9|20173.9|20188.4|20176.4|20184.4|20172.4|13
1742233820000|2025-03-17 17:50:20|20185.7|20173.7|20190.4|20178.4|20190.4|20178.4|20185.7|20173.7|4
1742233830000|2025-03-17 17:50:30|20191.4|20179.4|20188.4|20176.4|20192.9|20180.9|20188.4|20176.4|2
1742233840000|2025-03-17 17:50:40|20189.7|20177.7|20189.7|20177.7|20189.7|20177.7|20189.7|20177.7|4
1742233850000|2025-03-17 17:50:50|20190.7|20178.7|20190.9|20178.9|20190.9|20178.9|20189.4|20177.4|5
1742233860000|2025-03-17 17:51:00|20189.1|20177.1|20189.9|20177.9|20189.9|20177.9|20188.2|20176.2|24
1742233870000|2025-03-17 17:51:10|20190.9|20178.9|20189.4|20177.4|20190.9|20178.9|20188.4|20176.4|58
1742233880000|2025-03-17 17:51:20|20190.7|20178.7|20189.7|20177.7|20190.7|20178.7|20189.4|20177.4|12
1742233890000|2025-03-17 17:51:30|20190.7|20178.7|20191.2|20179.2|20191.2|20179.2|20190.7|20178.7|7
1742233900000|2025-03-17 17:51:40|20191.5|20179.5|20191.2|20179.2|20191.5|20179.5|20190.9|20178.9|8
1742233910000|2025-03-17 17:51:50|20190.9|20178.9|20191.2|20179.2|20191.2|20179.2|20190.9|20178.9|8
1742233920000|2025-03-17 17:52:00|20190.9|20178.9|20191.5|20179.5|20191.5|20179.5|20190.9|20178.9|16
1742233930000|2025-03-17 17:52:10|20189.9|20177.9|20189.9|20177.9|20189.9|20177.9|20189.9|20177.9|12
1742233940000|2025-03-17 17:52:20|20189.7|20177.7|20188.7|20176.7|20190.9|20178.9|20188.4|20176.4|8
1742233950000|2025-03-17 17:52:30|20188.4|20176.4|20188.7|20176.7|20188.7|20176.7|20188.4|20176.4|2
1742233960000|2025-03-17 17:52:40|20188.4|20176.4|20187.4|20175.4|20188.4|20176.4|20187.4|20175.4|8
1742233970000|2025-03-17 17:52:50|20186.2|20174.2|20189.7|20177.7|20189.7|20177.7|20186.2|20174.2|4
1742233980000|2025-03-17 17:53:00|20188.7|20176.7|20186.5|20174.5|20188.7|20176.7|20186.2|20174.2|16
1742233990000|2025-03-17 17:53:10|20185.9|20173.9|20186.2|20174.2|20186.2|20174.2|20185.9|20173.9|13
1742234000000|2025-03-17 17:53:20|20185.9|20173.9|20189.7|20177.7|20189.7|20177.7|20185.9|20173.9|15
1742234020000|2025-03-17 17:53:40|20188.4|20176.4|20189.7|20177.7|20190.6|20178.6|20188.4|20176.4|4
1742234030000|2025-03-17 17:53:50|20190.9|20178.9|20190.9|20178.9|20190.9|20178.9|20190.9|20178.9|1
1742234040000|2025-03-17 17:54:00|20190.6|20178.6|20190.9|20178.9|20190.9|20178.9|20188.4|20176.4|21
1742234050000|2025-03-17 17:54:10|20190.6|20178.6|20188.1|20176.1|20190.6|20178.6|20188.1|20176.1|12
1742234060000|2025-03-17 17:54:20|20188.4|20176.4|20187.2|20175.2|20189.7|20177.7|20185.9|20173.9|16
1742234070000|2025-03-17 17:54:30|20189.4|20177.4|20188.1|20176.1|20189.7|20177.7|20188.1|20176.1|6
1742234080000|2025-03-17 17:54:40|20187.2|20175.2|20188.1|20176.1|20188.4|20176.4|20187.2|20175.2|5
1742234090000|2025-03-17 17:54:50|20187.2|20175.2|20187.4|20175.4|20187.4|20175.4|20185.9|20173.9|4
1742234100000|2025-03-17 17:55:00|20188.4|20176.4|20185.9|20173.9|20188.4|20176.4|20185.9|20173.9|11
1742234110000|2025-03-17 17:55:10|20186.2|20174.2|20185.9|20173.9|20186.2|20174.2|20185.9|20173.9|18
1742234120000|2025-03-17 17:55:20|20187.2|20175.2|20189.4|20177.4|20189.7|20177.7|20186.9|20174.9|11
1742234130000|2025-03-17 17:55:30|20189.7|20177.7|20189.7|20177.7|20189.7|20177.7|20189.4|20177.4|2
1742234140000|2025-03-17 17:55:40|20190.6|20178.6|20187.9|20175.9|20190.6|20178.6|20187.9|20175.9|16
1742234150000|2025-03-17 17:55:50|||||||||1
1742234160000|2025-03-17 17:56:00|20186.9|20174.9|20187.9|20175.9|20187.9|20175.9|20185.9|20173.9|16
1742234170000|2025-03-17 17:56:10|20188.1|20176.1|20190.4|20178.4|20191.6|20179.6|20188.1|20176.1|28
1742234180000|2025-03-17 17:56:20|20191.6|20179.6|20190.4|20178.4|20191.6|20179.6|20190.1|20178.1|5
1742234190000|2025-03-17 17:56:30|20189.1|20177.1|20188.1|20176.1|20189.1|20177.1|20187.9|20175.9|1
1742234200000|2025-03-17 17:56:40|20187.9|20175.9|20190.4|20178.4|20190.4|20178.4|20187.9|20175.9|15
1742234210000|2025-03-17 17:56:50|20190.9|20178.9|20189.6|20177.6|20190.9|20178.9|20189.6|20177.6|14
1742234220000|2025-03-17 17:57:00|20188.7|20176.7|20188.7|20176.7|20191.4|20179.4|20187.7|20175.7|29
1742234230000|2025-03-17 17:57:10|20187.7|20175.7|20187.7|20175.7|20188.9|20176.9|20187.7|20175.7|11
1742234240000|2025-03-17 17:57:20|20188|20176|20186.4|20174.4|20188.7|20176.7|20186.4|20174.4|12
1742234250000|2025-03-17 17:57:30|20186.7|20174.7|20186.4|20174.4|20186.7|20174.7|20186.4|20174.4|13
1742234260000|2025-03-17 17:57:40|||||||||1
1742234270000|2025-03-17 17:57:50|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|20183.9|20171.9|26
1742234280000|2025-03-17 17:58:00|20183.9|20171.9|20186.4|20174.4|20199.6|20187.6|20183.9|20171.9|39
1742234290000|2025-03-17 17:58:10|20187.7|20175.7|20190.2|20178.2|20190.2|20178.2|20186.4|20174.4|21
1742234300000|2025-03-17 17:58:20|20191.2|20179.2|20190.9|20178.9|20191.4|20179.4|20190.9|20178.9|15
1742234310000|2025-03-17 17:58:30|20191.2|20179.2|20191.2|20179.2|20191.2|20179.2|20191.2|20179.2|21
1742234320000|2025-03-17 17:58:40|20191.4|20179.4|20191.4|20179.4|20191.7|20179.7|20191.2|20179.2|8
1742234330000|2025-03-17 17:58:50|20190.2|20178.2|20190.2|20178.2|20190.2|20178.2|20190.2|20178.2|10
1742234340000|2025-03-17 17:59:00|20191.7|20179.7|20193.9|20181.9|20193.9|20181.9|20191.4|20179.4|109
1742234350000|2025-03-17 17:59:10|20194.2|20182.2|20196.4|20184.4|20196.7|20184.7|20193|20181|70
1742234360000|2025-03-17 17:59:20|20196.7|20184.7|20198.9|20186.9|20198.9|20186.9|20196.4|20184.4|93
1742234370000|2025-03-17 17:59:30|20197.4|20185.4|20198.1|20186.1|20198.4|20186.4|20195.3|20183.3|105
1742234380000|2025-03-17 17:59:40|20200.3|20188.3|20198.4|20186.4|20200.9|20188.9|20198.4|20186.4|110
1742234390000|2025-03-17 17:59:50|||||||||64
1742234400000|2025-03-17 18:00:00|20195.9|20183.9|20202.4|20190.4|20202.4|20190.4|20195.9|20183.9|88
1742234410000|2025-03-17 18:00:10|20202.9|20190.9|20203.9|20191.9|20203.9|20191.9|20202.9|20190.9|67
1742234420000|2025-03-17 18:00:20|20202|20190|20202.9|20190.9|20202.9|20190.9|20202|20190|18
1742234430000|2025-03-17 18:00:30|20202|20190|20202.9|20190.9|20204.5|20192.5|20202|20190|8
1742234440000|2025-03-17 18:00:40|20202|20190|20203.9|20191.9|20204.5|20192.5|20202|20190|37
1742234450000|2025-03-17 18:00:50|20202|20190|20202|20190|20203.2|20191.2|20202|20190|26
1742234460000|2025-03-17 18:01:00|20204.5|20192.5|20204.5|20192.5|20204.5|20192.5|20204.5|20192.5|21
1742234470000|2025-03-17 18:01:10|20206.4|20194.4|20208.9|20196.9|20208.9|20196.9|20206.4|20194.4|53
1742234480000|2025-03-17 18:01:20|20209.2|20197.2|20207|20195|20209.5|20197.5|20207|20195|18
1742234490000|2025-03-17 18:01:30|20208.9|20196.9|20208.4|20196.4|20208.9|20196.9|20208.4|20196.4|18
1742234500000|2025-03-17 18:01:40|20208.6|20196.6|20208.6|20196.6|20208.6|20196.6|20208.6|20196.6|6
1742234510000|2025-03-17 18:01:50|20208.9|20196.9|20206.4|20194.4|20208.9|20196.9|20204.5|20192.5|11
1742234520000|2025-03-17 18:02:00|20204.5|20192.5|20207.2|20195.2|20207.2|20195.2|20204.5|20192.5|28
1742234530000|2025-03-17 18:02:10|20207|20195|20208.9|20196.9|20208.9|20196.9|20206.7|20194.7|11
1742234550000|2025-03-17 18:02:30|20208.6|20196.6|20208.6|20196.6|20208.6|20196.6|20208.6|20196.6|8
1742234560000|2025-03-17 18:02:40|20207.7|20195.7|20206.4|20194.4|20207.7|20195.7|20204.5|20192.5|4
1742234570000|2025-03-17 18:02:50|||||||||6
1742234580000|2025-03-17 18:03:00|20203.9|20191.9|20205.2|20193.2|20205.2|20193.2|20203.9|20191.9|13
1742234590000|2025-03-17 18:03:10|20204.9|20192.9|20203.9|20191.9|20205.2|20193.2|20203.9|20191.9|0
1742234600000|2025-03-17 18:03:20|20201.4|20189.4|20198.9|20186.9|20201.4|20189.4|20198.9|20186.9|6
1742234610000|2025-03-17 18:03:30|20198.6|20186.6|20197.7|20185.7|20198.9|20186.9|20197.7|20185.7|21
1742234620000|2025-03-17 18:03:40|20198.6|20186.6|20197.7|20185.7|20198.6|20186.6|20197.7|20185.7|3
1742234630000|2025-03-17 18:03:50|20196.4|20184.4|20197.7|20185.7|20201.1|20189.1|20196.4|20184.4|9
1742234640000|2025-03-17 18:04:00|20196.4|20184.4|20197.7|20185.7|20197.7|20185.7|20196.4|20184.4|11
1742234650000|2025-03-17 18:04:10|20198.9|20186.9|20198.9|20186.9|20200.2|20188.2|20198.9|20186.9|4
1742234660000|2025-03-17 18:04:20|20199.2|20187.2|20200.2|20188.2|20201.4|20189.4|20199.2|20187.2|3
1742234670000|2025-03-17 18:04:30|20199.9|20187.9|20198.9|20186.9|20199.9|20187.9|20198.9|20186.9|1
1742234680000|2025-03-17 18:04:40|20199.9|20187.9|20199.9|20187.9|20199.9|20187.9|20199.9|20187.9|3
1742234690000|2025-03-17 18:04:50|20197.7|20185.7|20197.7|20185.7|20199.6|20187.6|20197.4|20185.4|5
1742304600000|2025-03-18 13:30:00|20187.3|20175.3|20183.9|20171.9|20187.9|20175.9|20168.9|20156.9|70
1742304610000|2025-03-18 13:30:10|20184.9|20172.9|20198.8|20186.8|20198.8|20186.8|20184.6|20172.6|44
1742304620000|2025-03-18 13:30:20|20197.8|20185.8|20183.8|20171.8|20201.3|20189.3|20183.8|20171.8|54
1742304630000|2025-03-18 13:30:30|20184.8|20172.8|20181.6|20169.6|20186.8|20174.8|20181.6|20169.6|69
1742304640000|2025-03-18 13:30:40|20180.6|20168.6|20185.3|20173.3|20189.8|20177.8|20180.6|20168.6|37
1742304650000|2025-03-18 13:30:50|20184.3|20172.3|20189.3|20177.3|20194.1|20182.1|20184.3|20172.3|85
1742304660000|2025-03-18 13:31:00|20188.3|20176.3|20183.8|20171.8|20193|20181|20181.3|20169.3|62
1742304670000|2025-03-18 13:31:10|20183.1|20171.1|20185.3|20173.3|20190.3|20178.3|20181.6|20169.6|33
1742304680000|2025-03-18 13:31:20|20187.6|20175.6|20189.8|20177.8|20190.1|20178.1|20186.6|20174.6|14
1742304690000|2025-03-18 13:31:30|20190.1|20178.1|20183.8|20171.8|20191|20179|20183.8|20171.8|10
1742304700000|2025-03-18 13:31:40|20181.6|20169.6|20177.3|20165.3|20181.6|20169.6|20176|20164|26
1742304710000|2025-03-18 13:31:50|20177|20165|20169.8|20157.8|20177.3|20165.3|20169.8|20157.8|10
1742304720000|2025-03-18 13:32:00|20168.8|20156.8|20163.8|20151.8|20168.8|20156.8|20160|20148|25
1742304730000|2025-03-18 13:32:10|20164.8|20152.8|20166.8|20154.8|20166.8|20154.8|20159.1|20147.1|8
1742304740000|2025-03-18 13:32:20|20165.5|20153.5|20170.5|20158.5|20170.5|20158.5|20164.3|20152.3|33
1742304750000|2025-03-18 13:32:30|20169.3|20157.3|20172.5|20160.5|20172.5|20160.5|20166|20154|20
1742304760000|2025-03-18 13:32:40|20169.8|20157.8|20173.8|20161.8|20174.8|20162.8|20168.8|20156.8|55
1742304770000|2025-03-18 13:32:50|20172.8|20160.8|20175.8|20163.8|20175.8|20163.8|20172.8|20160.8|31
1742304780000|2025-03-18 13:33:00|20174.8|20162.8|20182.8|20170.8|20182.8|20170.8|20171.3|20159.3|22
1742304790000|2025-03-18 13:33:10|20186.3|20174.3|20187.5|20175.5|20187.5|20175.5|20185.3|20173.3|4
1742304800000|2025-03-18 13:33:20|20185|20173|20184.3|20172.3|20185|20173|20177.8|20165.8|27
1742304810000|2025-03-18 13:33:30|20185.8|20173.8|20182.8|20170.8|20185.8|20173.8|20182.8|20170.8|21
1742304820000|2025-03-18 13:33:40|20183.8|20171.8|20187.8|20175.8|20187.8|20175.8|20183.8|20171.8|12
1742304830000|2025-03-18 13:33:50|20187.5|20175.5|20187|20175|20188.3|20176.3|20185.5|20173.5|9
1742304840000|2025-03-18 13:34:00|20187.3|20175.3|20188.5|20176.5|20188.8|20176.8|20186|20174|8
1742304850000|2025-03-18 13:34:10|20188.3|20176.3|20198.5|20186.5|20198.5|20186.5|20188.3|20176.3|5
1742304860000|2025-03-18 13:34:20|20200.5|20188.5|20206.5|20194.5|20207.8|20195.8|20198.3|20186.3|26
1742304870000|2025-03-18 13:34:30|20207.5|20195.5|20207|20195|20208.8|20196.8|20206.5|20194.5|16
1742304880000|2025-03-18 13:34:40|20206|20194|20202|20190|20206|20194|20202|20190|18
1742304890000|2025-03-18 13:34:50|20203|20191|20204.8|20192.8|20206.8|20194.8|20203|20191|7
1742304900000|2025-03-18 13:35:00|20205.8|20193.8|20197|20185|20205.8|20193.8|20193.3|20181.3|11
1742304910000|2025-03-18 13:35:10|20196.8|20184.8|20201.8|20189.8|20201.8|20189.8|20196.8|20184.8|7
1742304920000|2025-03-18 13:35:20|20200.8|20188.8|20199.3|20187.3|20203|20191|20199.3|20187.3|1
1742304930000|2025-03-18 13:35:30|20199.5|20187.5|20197|20185|20199.5|20187.5|20193.3|20181.3|14
1742304940000|2025-03-18 13:35:40|20196.8|20184.8|20195.8|20183.8|20198|20186|20195.8|20183.8|2
1742304950000|2025-03-18 13:35:50|20196.8|20184.8|20183.3|20171.3|20197|20185|20183.3|20171.3|12
1742304960000|2025-03-18 13:36:00|20183|20171|20175.5|20163.5|20183|20171|20173.5|20161.5|24
1742304970000|2025-03-18 13:36:10|20175|20163|20170.8|20158.8|20175|20163|20169.5|20157.5|11
1742304980000|2025-03-18 13:36:20|20170.5|20158.5|20168.8|20156.8|20171.3|20159.3|20166.3|20154.3|4
1742304990000|2025-03-18 13:36:30|20169.8|20157.8|20191|20179|20191.3|20179.3|20163.8|20151.8|36
1742305000000|2025-03-18 13:36:40|20190.8|20178.8|20192.5|20180.5|20193.5|20181.5|20190.8|20178.8|23
1742305010000|2025-03-18 13:36:50|20193.5|20181.5|20193.5|20181.5|20193.5|20181.5|20193.5|20181.5|3
1742305020000|2025-03-18 13:37:00|20193.3|20181.3|20193.5|20181.5|20193.5|20181.5|20190.5|20178.5|14
1742305030000|2025-03-18 13:37:10|20193.3|20181.3|20196.8|20184.8|20196.8|20184.8|20193|20181|16
1742305040000|2025-03-18 13:37:20|20194.8|20182.8|20193.5|20181.5|20195.8|20183.8|20190.8|20178.8|14
1742305050000|2025-03-18 13:37:30|20192.5|20180.5|20192.5|20180.5|20192.5|20180.5|20190|20178|11
1742305060000|2025-03-18 13:37:40|20192|20180|20189.6|20177.6|20192|20180|20187.1|20175.1|45
1742305070000|2025-03-18 13:37:50|20190.6|20178.6|20189.6|20177.6|20190.6|20178.6|20189.6|20177.6|2
1742305080000|2025-03-18 13:38:00|20189.3|20177.3|20200.8|20188.8|20200.8|20188.8|20189|20177|22
1742305090000|2025-03-18 13:38:10|20201.8|20189.8|20203.8|20191.8|20204.8|20192.8|20201.6|20189.6|8
1742305100000|2025-03-18 13:38:20|20204.8|20192.8|20204.8|20192.8|20204.8|20192.8|20204.8|20192.8|7
1742305110000|2025-03-18 13:38:30|20205.8|20193.8|20207.3|20195.3|20208.3|20196.3|20204.8|20192.8|46
1742305120000|2025-03-18 13:38:40|20208.3|20196.3|20208.3|20196.3|20208.3|20196.3|20208|20196|6
1742305130000|2025-03-18 13:38:50|20205.8|20193.8|20219.8|20207.8|20219.8|20207.8|20205.8|20193.8|71
1742305140000|2025-03-18 13:39:00|20228.1|20216.1|20223.6|20211.6|20228.3|20216.3|20217.6|20205.6|33
1742305150000|2025-03-18 13:39:10|20223.8|20211.8|20218.3|20206.3|20223.8|20211.8|20211.8|20199.8|27
1742305160000|2025-03-18 13:39:20|20218.1|20206.1|20226.3|20214.3|20227.3|20215.3|20218.1|20206.1|6
1742305170000|2025-03-18 13:39:30|20227.3|20215.3|20227.3|20215.3|20227.3|20215.3|20227.3|20215.3|5
1742305180000|2025-03-18 13:39:40|20227.8|20215.8|20231.3|20219.3|20233.8|20221.8|20227.8|20215.8|39
1742305190000|2025-03-18 13:39:50|20231.6|20219.6|20234.8|20222.8|20236.3|20224.3|20231.6|20219.6|8
1742305200000|2025-03-18 13:40:00|20235.1|20223.1|20228.8|20216.8|20236.1|20224.1|20228.8|20216.8|7
1742305210000|2025-03-18 13:40:10|20225.1|20213.1|20227.1|20215.1|20227.3|20215.3|20219.8|20207.8|27
1742305220000|2025-03-18 13:40:20|20227.3|20215.3|20227.3|20215.3|20227.8|20215.8|20226.1|20214.1|3
1742305230000|2025-03-18 13:40:30|20227.1|20215.1|20230.1|20218.1|20230.1|20218.1|20227.1|20215.1|60
1742305240000|2025-03-18 13:40:40|20231.3|20219.3|20228.8|20216.8|20231.6|20219.6|20228.6|20216.6|18
1742305250000|2025-03-18 13:40:50|20228.6|20216.6|20222.8|20210.8|20228.8|20216.8|20221.8|20209.8|50
1742305260000|2025-03-18 13:41:00|20221.8|20209.8|20214.8|20202.8|20221.8|20209.8|20213.3|20201.3|14
1742305270000|2025-03-18 13:41:10|20215.6|20203.6|20205.8|20193.8|20215.6|20203.6|20205.8|20193.8|15
1742305280000|2025-03-18 13:41:20|20206.1|20194.1|20205.6|20193.6|20206.8|20194.8|20203.6|20191.6|12
1742305290000|2025-03-18 13:41:30|20207.6|20195.6|20209.3|20197.3|20213.3|20201.3|20207.6|20195.6|31
1742305300000|2025-03-18 13:41:40|20208.3|20196.3|20210.8|20198.8|20212.1|20200.1|20208.3|20196.3|5
1742305310000|2025-03-18 13:41:50|20213.3|20201.3|20210.8|20198.8|20213.6|20201.6|20209.8|20197.8|6
1742305320000|2025-03-18 13:42:00|20209.8|20197.8|20210.6|20198.6|20210.8|20198.8|20209.6|20197.6|6
1742305330000|2025-03-18 13:42:10|20209.3|20197.3|20206.8|20194.8|20209.3|20197.3|20205.8|20193.8|15
1742305340000|2025-03-18 13:42:20|20207.8|20195.8|20206.8|20194.8|20208.1|20196.1|20206.8|20194.8|7
1742305350000|2025-03-18 13:42:30|20205.3|20193.3|20205.3|20193.3|20207.8|20195.8|20205.3|20193.3|21
1742305360000|2025-03-18 13:42:40|20204.8|20192.8|20202.8|20190.8|20204.8|20192.8|20197.8|20185.8|12
1742305370000|2025-03-18 13:42:50|20203.8|20191.8|20204.1|20192.1|20204.1|20192.1|20201.8|20189.8|5
1742305380000|2025-03-18 13:43:00|20205.3|20193.3|20210.6|20198.6|20210.6|20198.6|20205.3|20193.3|16
1742305390000|2025-03-18 13:43:10|20210.8|20198.8|20213.6|20201.6|20213.6|20201.6|20210.8|20198.8|8
1742305400000|2025-03-18 13:43:20|20217.3|20205.3|20216.1|20204.1|20217.3|20205.3|20212.6|20200.6|11
1742305410000|2025-03-18 13:43:30|20211.1|20199.1|20212.3|20200.3|20212.3|20200.3|20210.8|20198.8|5
1742305420000|2025-03-18 13:43:40|20211.3|20199.3|20207.3|20195.3|20211.3|20199.3|20207.3|20195.3|9
1742305430000|2025-03-18 13:43:50|20207.1|20195.1|20200.3|20188.3|20207.1|20195.1|20199.3|20187.3|12
1742305440000|2025-03-18 13:44:00|20199.3|20187.3|20198.8|20186.8|20200.1|20188.1|20197.8|20185.8|13
1742305450000|2025-03-18 13:44:10|20199.1|20187.1|20196.3|20184.3|20200.1|20188.1|20196.3|20184.3|4
1742305460000|2025-03-18 13:44:20|20194.3|20182.3|20193.8|20181.8|20194.3|20182.3|20191.3|20179.3|23
1742305470000|2025-03-18 13:44:30|20194.8|20182.8|20180.3|20168.3|20196.3|20184.3|20180.3|20168.3|19
1742305480000|2025-03-18 13:44:40|20183.8|20171.8|20178.8|20166.8|20186.1|20174.1|20178.8|20166.8|4
1742305490000|2025-03-18 13:44:50|20179.8|20167.8|20160.3|20148.3|20179.8|20167.8|20157.8|20145.8|31
1742305500000|2025-03-18 13:45:00|20161.3|20149.3|20147.5|20135.5|20161.3|20149.3|20147.5|20135.5|85
1742305510000|2025-03-18 13:45:10|20148.5|20136.5|20141.8|20129.8|20150|20138|20139.3|20127.3|27
1742305520000|2025-03-18 13:45:20|20143.8|20131.8|20141.3|20129.3|20146.3|20134.3|20141.3|20129.3|15
1742305530000|2025-03-18 13:45:30|20141.6|20129.6|20153.3|20141.3|20153.3|20141.3|20141.3|20129.3|15
1742305540000|2025-03-18 13:45:40|20154.3|20142.3|20150.8|20138.8|20155.8|20143.8|20150.8|20138.8|10
1742305550000|2025-03-18 13:45:50|20151.8|20139.8|20157.1|20145.1|20158.3|20146.3|20151.8|20139.8|9
1742305560000|2025-03-18 13:46:00|20158.3|20146.3|20162.8|20150.8|20169.3|20157.3|20158.3|20146.3|18
1742305570000|2025-03-18 13:46:10|20160.3|20148.3|20163.5|20151.5|20163.8|20151.8|20158.8|20146.8|19
1742305580000|2025-03-18 13:46:20|20162.3|20150.3|20167|20155|20167|20155|20161.3|20149.3|4
1742305590000|2025-03-18 13:46:30|20169.3|20157.3|20175.8|20163.8|20176|20164|20169.3|20157.3|8
1742305600000|2025-03-18 13:46:40|20173.3|20161.3|20167.3|20155.3|20173.5|20161.5|20167.3|20155.3|17
1742305610000|2025-03-18 13:46:50|20168.8|20156.8|20165.8|20153.8|20168.8|20156.8|20165.8|20153.8|31
1742305620000|2025-03-18 13:47:00|20165.5|20153.5|20167.3|20155.3|20168.5|20156.5|20163.3|20151.3|9
1742305630000|2025-03-18 13:47:10|20167|20155|20165.5|20153.5|20167|20155|20164.3|20152.3|3
1742305640000|2025-03-18 13:47:20|20163.3|20151.3|20161.8|20149.8|20163.3|20151.3|20159.5|20147.5|14
1742305650000|2025-03-18 13:47:30|20163|20151|20164.3|20152.3|20170|20158|20161.8|20149.8|9
1742305660000|2025-03-18 13:47:40|20164.5|20152.5|20162|20150|20164.5|20152.5|20158.3|20146.3|12
1742305670000|2025-03-18 13:47:50|20158.5|20146.5|20163.5|20151.5|20166|20154|20157.3|20145.3|5
1742305680000|2025-03-18 13:48:00|20163.3|20151.3|20167.3|20155.3|20167.3|20155.3|20158.5|20146.5|7
1742305690000|2025-03-18 13:48:10|20165.8|20153.8|20168.3|20156.3|20168.3|20156.3|20165.8|20153.8|5
1742305700000|2025-03-18 13:48:20|20166.8|20154.8|20168.3|20156.3|20168.3|20156.3|20165.8|20153.8|4
1742305710000|2025-03-18 13:48:30|20166.3|20154.3|20166|20154|20168.3|20156.3|20165.8|20153.8|2
1742305720000|2025-03-18 13:48:40|20165.8|20153.8|20168.3|20156.3|20168.3|20156.3|20165.8|20153.8|8
1742305730000|2025-03-18 13:48:50|20168.5|20156.5|20166.8|20154.8|20168.5|20156.5|20166.8|20154.8|4
1742305740000|2025-03-18 13:49:00|20168|20156|20169.8|20157.8|20171|20159|20168|20156|10
1742305750000|2025-03-18 13:49:10|20170.8|20158.8|20179.2|20167.2|20179.2|20167.2|20169.5|20157.5|9
1742305760000|2025-03-18 13:49:20|20178.3|20166.3|20179.5|20167.5|20179.5|20167.5|20178.3|20166.3|6
1742305770000|2025-03-18 13:49:30|20179.8|20167.8|20181.7|20169.7|20183|20171|20179.8|20167.8|0
1742305780000|2025-03-18 13:49:40|20180.8|20168.8|20175.8|20163.8|20180.8|20168.8|20175.8|20163.8|5
1742305790000|2025-03-18 13:49:50|20176.7|20164.7|20176|20164|20176.7|20164.7|20174|20162|11
1742305800000|2025-03-18 13:50:00|20174.8|20162.8|20171.3|20159.3|20174.8|20162.8|20171.3|20159.3|8
1742305810000|2025-03-18 13:50:10|20171|20159|20169.3|20157.3|20174|20162|20168.3|20156.3|40
1742305820000|2025-03-18 13:50:20|20168.3|20156.3|20173.3|20161.3|20173.3|20161.3|20167.8|20155.8|10
1742305830000|2025-03-18 13:50:30|20172.8|20160.8|20172.8|20160.8|20172.8|20160.8|20171.8|20159.8|0
1742305840000|2025-03-18 13:50:40|20171.8|20159.8|20170.3|20158.3|20171.8|20159.8|20167.8|20155.8|6
1742305850000|2025-03-18 13:50:50|20170.8|20158.8|20173.3|20161.3|20175.3|20163.3|20170.8|20158.8|9
1742305860000|2025-03-18 13:51:00|20173|20161|20176.5|20164.5|20176.5|20164.5|20172|20160|10
1742305870000|2025-03-18 13:51:10|20175.5|20163.5|20174.3|20162.3|20175.5|20163.5|20173.3|20161.3|5
1742305880000|2025-03-18 13:51:20|20172.3|20160.3|20172.8|20160.8|20173.3|20161.3|20170.8|20158.8|2
1742305890000|2025-03-18 13:51:30|20174|20162|20174|20162|20174|20162|20174|20162|3
1742305900000|2025-03-18 13:51:40|20173.7|20161.7|20170.3|20158.3|20173.7|20161.7|20169.3|20157.3|0
1742305910000|2025-03-18 13:51:50|20169.3|20157.3|20166.8|20154.8|20169.3|20157.3|20166.8|20154.8|2
1742305920000|2025-03-18 13:52:00|20169|20157|20169.8|20157.8|20169.8|20157.8|20167.8|20155.8|15
1742305930000|2025-03-18 13:52:10|20174.5|20162.5|20177|20165|20177|20165|20174.3|20162.3|5
1742305940000|2025-03-18 13:52:20|20176.3|20164.3|20176.3|20164.3|20177.3|20165.3|20176.3|20164.3|11
1742305950000|2025-03-18 13:52:30|20175.3|20163.3|20178.3|20166.3|20179.5|20167.5|20175|20163|4
1742305960000|2025-03-18 13:52:40|20179.5|20167.5|20181.3|20169.3|20182.5|20170.5|20179.5|20167.5|8
1742305970000|2025-03-18 13:52:50|20180.5|20168.5|20178.5|20166.5|20180.5|20168.5|20177.5|20165.5|6
1742305980000|2025-03-18 13:53:00|20178.3|20166.3|20179.8|20167.8|20179.8|20167.8|20176.3|20164.3|8
1742305990000|2025-03-18 13:53:10|20180|20168|20177.3|20165.3|20180.8|20168.8|20174.8|20162.8|4
1742306000000|2025-03-18 13:53:20|20175|20163|20177.3|20165.3|20177.3|20165.3|20174.8|20162.8|7
1742306010000|2025-03-18 13:53:30|20175.3|20163.3|20167.3|20155.3|20176.3|20164.3|20167.3|20155.3|15
1742306020000|2025-03-18 13:53:40|20166.3|20154.3|20168.8|20156.8|20169.8|20157.8|20166.3|20154.3|9
1742306030000|2025-03-18 13:53:50|20169.8|20157.8|20172.3|20160.3|20173.5|20161.5|20168.8|20156.8|8
1742306040000|2025-03-18 13:54:00|20171.3|20159.3|20168.8|20156.8|20171.3|20159.3|20167.8|20155.8|2
1742306050000|2025-03-18 13:54:10|20171.3|20159.3|20162.3|20150.3|20171.3|20159.3|20161|20149|8
1742306060000|2025-03-18 13:54:20|20163.3|20151.3|20155|20143|20163.5|20151.5|20155|20143|27
1742306070000|2025-03-18 13:54:30|20157|20145|20159.8|20147.8|20159.8|20147.8|20155.8|20143.8|15
1742306080000|2025-03-18 13:54:40|20160|20148|20156.8|20144.8|20164|20152|20155.8|20143.8|15
1742306090000|2025-03-18 13:54:50|20157.8|20145.8|20153.8|20141.8|20157.8|20145.8|20153.8|20141.8|6
1742306100000|2025-03-18 13:55:00|20153.3|20141.3|20147.5|20135.5|20153.3|20141.3|20145.8|20133.8|9
1742306110000|2025-03-18 13:55:10|20144.5|20132.5|20140.8|20128.8|20146.3|20134.3|20140.8|20128.8|29
1742306120000|2025-03-18 13:55:20|20140.3|20128.3|20145.3|20133.3|20147.3|20135.3|20140.3|20128.3|7
1742306130000|2025-03-18 13:55:30|20145|20133|20142.3|20130.3|20147|20135|20142.3|20130.3|4
1742306140000|2025-03-18 13:55:40|20140.3|20128.3|20137.3|20125.3|20140.3|20128.3|20137.3|20125.3|3
1742306150000|2025-03-18 13:55:50|20139.5|20127.5|20131.5|20119.5|20140.8|20128.8|20131.5|20119.5|7
1742306160000|2025-03-18 13:56:00|20132.5|20120.5|20133.3|20121.3|20135.8|20123.8|20132.5|20120.5|28
1742306170000|2025-03-18 13:56:10|20136.5|20124.5|20135.3|20123.3|20136.5|20124.5|20135.3|20123.3|1
1742306180000|2025-03-18 13:56:20|20133|20121|20143.8|20131.8|20143.8|20131.8|20133|20121|9
1742306190000|2025-03-18 13:56:30|20144.8|20132.8|20146|20134|20148.8|20136.8|20144.8|20132.8|10
1742306200000|2025-03-18 13:56:40|20144|20132|20147.8|20135.8|20148.8|20136.8|20144|20132|3
1742306210000|2025-03-18 13:56:50|20146.8|20134.8|20148|20136|20148|20136|20145.8|20133.8|3
1742306220000|2025-03-18 13:57:00|20150.5|20138.5|20141.8|20129.8|20150.5|20138.5|20141.8|20129.8|7
1742306230000|2025-03-18 13:57:10|20140.8|20128.8|20139.3|20127.3|20140.8|20128.8|20138|20126|4
1742306240000|2025-03-18 13:57:20|20137.3|20125.3|20139.3|20127.3|20141.8|20129.8|20137.3|20125.3|7
1742306250000|2025-03-18 13:57:30|20138.3|20126.3|20134.8|20122.8|20139.3|20127.3|20133.8|20121.8|12
1742306260000|2025-03-18 13:57:40|20133.8|20121.8|20133.3|20121.3|20134.8|20122.8|20132|20120|8
1742306270000|2025-03-18 13:57:50|20134.3|20122.3|20132.3|20120.3|20134.3|20122.3|20131.3|20119.3|4
1742306280000|2025-03-18 13:58:00|20131.3|20119.3|20129.5|20117.5|20131.3|20119.3|20129.5|20117.5|6
1742306290000|2025-03-18 13:58:10|20129.8|20117.8|20132.3|20120.3|20132.3|20120.3|20129.8|20117.8|4
1742306300000|2025-03-18 13:58:20|20131.3|20119.3|20128.5|20116.5|20132.3|20120.3|20127.5|20115.5|18
1742306310000|2025-03-18 13:58:30|20129.5|20117.5|20139|20127|20139|20127|20128.8|20116.8|9
1742306320000|2025-03-18 13:58:40|20139.8|20127.8|20134.8|20122.8|20139.8|20127.8|20134.8|20122.8|7
1742306330000|2025-03-18 13:58:50|20134.5|20122.5|20135.8|20123.8|20138|20126|20134.5|20122.5|16
1742306340000|2025-03-18 13:59:00|20136.8|20124.8|20134.3|20122.3|20137.8|20125.8|20134.3|20122.3|3
1742306350000|2025-03-18 13:59:10|20135.3|20123.3|20130.8|20118.8|20135.3|20123.3|20130.8|20118.8|6
1742306360000|2025-03-18 13:59:20|20130.5|20118.5|20131.8|20119.8|20131.8|20119.8|20130.5|20118.5|6
1742306370000|2025-03-18 13:59:30|20132|20120|20132|20120|20132|20120|20132|20120|3
1742306380000|2025-03-18 13:59:40|20130|20118|20134.5|20122.5|20135.8|20123.8|20130|20118|24
1742306390000|2025-03-18 13:59:50|20131.3|20119.3|20130.8|20118.8|20132.3|20120.3|20130|20118|9
1742306400000|2025-03-18 14:00:00|20129.5|20117.5|20129.5|20117.5|20130.8|20118.8|20129.5|20117.5|2
1742306410000|2025-03-18 14:00:10|20129.8|20117.8|20129.5|20117.5|20130.8|20118.8|20129.5|20117.5|20
1742306420000|2025-03-18 14:00:20|20128.8|20116.8|20132|20120|20132.5|20120.5|20128.8|20116.8|31
1742306430000|2025-03-18 14:00:30|20131.8|20119.8|20129.5|20117.5|20132|20120|20129.5|20117.5|4
1742306440000|2025-03-18 14:00:40|20127|20115|20123.8|20111.8|20127|20115|20119.8|20107.8|50
1742306450000|2025-03-18 14:00:50|20123.5|20111.5|20122.5|20110.5|20124.5|20112.5|20122.5|20110.5|4
1742306460000|2025-03-18 14:01:00|20123.8|20111.8|20123.8|20111.8|20123.8|20111.8|20123.8|20111.8|7
1742306470000|2025-03-18 14:01:10|20117.3|20105.3|20109.5|20097.5|20117.3|20105.3|20109.5|20097.5|11
1742306480000|2025-03-18 14:01:20|20109.8|20097.8|20107.5|20095.5|20109.8|20097.8|20106.8|20094.8|6
1742306490000|2025-03-18 14:01:30|20109.5|20097.5|20108.3|20096.3|20109.5|20097.5|20104.8|20092.8|8
1742306500000|2025-03-18 14:01:40|20106.7|20094.7|20103|20091|20108.3|20096.3|20102|20090|3
1742306510000|2025-03-18 14:01:50|20102.3|20090.3|20104.8|20092.8|20104.8|20092.8|20102.3|20090.3|8
1742306520000|2025-03-18 14:02:00|20103.8|20091.8|20099.8|20087.8|20103.8|20091.8|20098.8|20086.8|9
1742306530000|2025-03-18 14:02:10|20098.8|20086.8|20094.3|20082.3|20098.8|20086.8|20092.8|20080.8|58
1742306540000|2025-03-18 14:02:20|20095.3|20083.3|20097.8|20085.8|20097.8|20085.8|20095.3|20083.3|5
1742306550000|2025-03-18 14:02:30|20100.3|20088.3|20095.5|20083.5|20100.8|20088.8|20094.8|20082.8|16
1742306560000|2025-03-18 14:02:40|20095.8|20083.8|20094.3|20082.3|20097.8|20085.8|20094.3|20082.3|2
1742306570000|2025-03-18 14:02:50|20094|20082|20093|20081|20095.3|20083.3|20093|20081|10
1742306580000|2025-03-18 14:03:00|20093.3|20081.3|20097.3|20085.3|20097.8|20085.8|20093.3|20081.3|5
1742306590000|2025-03-18 14:03:10|20098.3|20086.3|20098.3|20086.3|20098.3|20086.3|20096.8|20084.8|6
1742306600000|2025-03-18 14:03:20|20099.3|20087.3|20094.8|20082.8|20099.3|20087.3|20094.5|20082.5|8
1742306610000|2025-03-18 14:03:30|20093.5|20081.5|20093.3|20081.3|20095.8|20083.8|20093.3|20081.3|4
1742306620000|2025-03-18 14:03:40|20092.3|20080.3|20091|20079|20095.8|20083.8|20091|20079|2
1742306630000|2025-03-18 14:03:50|20092|20080|20093.3|20081.3|20093.5|20081.5|20091|20079|24
1742306640000|2025-03-18 14:04:00|20092.3|20080.3|20101.8|20089.8|20101.8|20089.8|20092.3|20080.3|2
1742306650000|2025-03-18 14:04:10|20102.8|20090.8|20101.8|20089.8|20102.8|20090.8|20100.8|20088.8|4
1742306660000|2025-03-18 14:04:20|20101.5|20089.5|20106|20094|20106.8|20094.8|20101.5|20089.5|10
1742306670000|2025-03-18 14:04:30|20107|20095|20106.2|20094.2|20110|20098|20106.2|20094.2|4
1742306680000|2025-03-18 14:04:40|20107.2|20095.2|20110.2|20098.2|20110.2|20098.2|20107.2|20095.2|3
1742306690000|2025-03-18 14:04:50|20108|20096|20109.7|20097.7|20109.7|20097.7|20107.7|20095.7|3
1742306700000|2025-03-18 14:05:00|20110|20098|20105.2|20093.2|20110.2|20098.2|20105.2|20093.2|6
1742306710000|2025-03-18 14:05:10|20105.5|20093.5|20095.8|20083.8|20105.5|20093.5|20094.8|20082.8|5
1742306720000|2025-03-18 14:05:20|20094.8|20082.8|20097.7|20085.7|20098|20086|20094.8|20082.8|1
1742306730000|2025-03-18 14:05:30|20100.5|20088.5|20104.2|20092.2|20106.2|20094.2|20100.2|20088.2|11
1742306740000|2025-03-18 14:05:40|20104|20092|20108.2|20096.2|20108.5|20096.5|20104|20092|2
1742306750000|2025-03-18 14:05:50|20107.2|20095.2|20106.2|20094.2|20107.2|20095.2|20105|20093|2
1742306760000|2025-03-18 14:06:00|20105.2|20093.2|20104.7|20092.7|20106.2|20094.2|20104.7|20092.7|5
1742306770000|2025-03-18 14:06:10|20102.7|20090.7|20100.2|20088.2|20102.7|20090.7|20100.2|20088.2|0
1742306780000|2025-03-18 14:06:20|20102.5|20090.5|20107.5|20095.5|20107.5|20095.5|20102.5|20090.5|6
1742306790000|2025-03-18 14:06:30|20110.2|20098.2|20111.7|20099.7|20118.7|20106.7|20110.2|20098.2|15
1742306800000|2025-03-18 14:06:40|20111.5|20099.5|20107|20095|20111.5|20099.5|20107|20095|4
1742306810000|2025-03-18 14:06:50|20110.5|20098.5|20109.2|20097.2|20111.5|20099.5|20108|20096|21
1742306820000|2025-03-18 14:07:00|20112|20100|20109.2|20097.2|20112|20100|20108.2|20096.2|7
1742306830000|2025-03-18 14:07:10|20108.2|20096.2|20112.2|20100.2|20112.2|20100.2|20108.2|20096.2|6
1742306840000|2025-03-18 14:07:20|20113.2|20101.2|20112.2|20100.2|20114.2|20102.2|20112.2|20100.2|2
1742306850000|2025-03-18 14:07:30|20112|20100|20115.7|20103.7|20115.7|20103.7|20110.7|20098.7|2
1742306860000|2025-03-18 14:07:40|20113.5|20101.5|20119.5|20107.5|20119.5|20107.5|20113.5|20101.5|8
1742306870000|2025-03-18 14:07:50|20120.5|20108.5|20126.7|20114.7|20127.2|20115.2|20119.2|20107.2|13
1742306880000|2025-03-18 14:08:00|20126.2|20114.2|20128|20116|20128|20116|20126.2|20114.2|5
1742306890000|2025-03-18 14:08:10|20129|20117|20126.2|20114.2|20129|20117|20125.2|20113.2|10
1742306900000|2025-03-18 14:08:20|20125.2|20113.2|20125.5|20113.5|20129|20117|20124.2|20112.2|6
1742306910000|2025-03-18 14:08:30|20125.2|20113.2|20129.2|20117.2|20129.2|20117.2|20125.2|20113.2|46
1742306920000|2025-03-18 14:08:40|20127.2|20115.2|20126.5|20114.5|20129.2|20117.2|20126.5|20114.5|23
1742306930000|2025-03-18 14:08:50|20125.5|20113.5|20126.2|20114.2|20126.2|20114.2|20124|20112|8
1742306940000|2025-03-18 14:09:00|20127.5|20115.5|20125|20113|20127.5|20115.5|20124|20112|8
1742306950000|2025-03-18 14:09:10|20124|20112|20130|20118|20130|20118|20124|20112|9
1742306960000|2025-03-18 14:09:20|20131.2|20119.2|20131|20119|20131.2|20119.2|20128.5|20116.5|12
1742306970000|2025-03-18 14:09:30|20130|20118|20128.7|20116.7|20131|20119|20128.5|20116.5|14
1742306980000|2025-03-18 14:09:40|20127.5|20115.5|20129.7|20117.7|20130|20118|20127.5|20115.5|1
1742306990000|2025-03-18 14:09:50|20131|20119|20136.2|20124.2|20136.2|20124.2|20129.7|20117.7|10
1742307000000|2025-03-18 14:10:00|20134.7|20122.7|20133.7|20121.7|20134.7|20122.7|20133.7|20121.7|3
1742307010000|2025-03-18 14:10:10|20134.7|20122.7|20134.7|20122.7|20134.7|20122.7|20133.7|20121.7|2
1742307020000|2025-03-18 14:10:20|20133.7|20121.7|20133.7|20121.7|20133.7|20121.7|20133.7|20121.7|0
1742307030000|2025-03-18 14:10:30|20134.7|20122.7|20133.7|20121.7|20134.7|20122.7|20133.7|20121.7|4
1742307040000|2025-03-18 14:10:40|20134|20122|20136.2|20124.2|20138.7|20126.7|20134|20122|6
1742307050000|2025-03-18 14:10:50|20138.2|20126.2|20137.2|20125.2|20138.5|20126.5|20136|20124|8
1742307060000|2025-03-18 14:11:00|20136|20124|20139.7|20127.7|20139.7|20127.7|20136|20124|8
1742307070000|2025-03-18 14:11:10|20139.5|20127.5|20140.7|20128.7|20141.7|20129.7|20139.5|20127.5|6
1742307080000|2025-03-18 14:11:20|20141.7|20129.7|20144.2|20132.2|20144.7|20132.7|20141.7|20129.7|4
1742307090000|2025-03-18 14:11:30|20144.5|20132.5|20142.2|20130.2|20144.5|20132.5|20141|20129|2
1742307100000|2025-03-18 14:11:40|20143.2|20131.2|20144.2|20132.2|20144.2|20132.2|20142|20130|4
1742307110000|2025-03-18 14:11:50|20146.4|20134.4|20143.7|20131.7|20147.7|20135.7|20143.7|20131.7|9
1742307120000|2025-03-18 14:12:00|20143.9|20131.9|20141.7|20129.7|20143.9|20131.9|20141.7|20129.7|4
1742307130000|2025-03-18 14:12:10|20142|20130|20141.4|20129.4|20142|20130|20141.4|20129.4|5
1742307140000|2025-03-18 14:12:20|20143.4|20131.4|20143.7|20131.7|20145.9|20133.9|20143.4|20131.4|9
1742307150000|2025-03-18 14:12:30|20143.4|20131.4|20144.7|20132.7|20146.2|20134.2|20143.4|20131.4|8
1742307160000|2025-03-18 14:12:40|20146.2|20134.2|20142.2|20130.2|20146.2|20134.2|20141.2|20129.2|5
1742307170000|2025-03-18 14:12:50|20141.2|20129.2|20127.4|20115.4|20141.2|20129.2|20127.4|20115.4|5
1742307180000|2025-03-18 14:13:00|||||||||2
1742307190000|2025-03-18 14:13:10|20128.4|20116.4|20127.4|20115.4|20128.4|20116.4|20127.4|20115.4|2
1742307200000|2025-03-18 14:13:20|20128.4|20116.4|20128.4|20116.4|20128.4|20116.4|20127.4|20115.4|7
1742307210000|2025-03-18 14:13:30|20123.2|20111.2|20120.7|20108.7|20123.2|20111.2|20120.7|20108.7|7
1742307220000|2025-03-18 14:13:40|20122.7|20110.7|20124.7|20112.7|20124.7|20112.7|20122.7|20110.7|11
1742307230000|2025-03-18 14:13:50|20125.7|20113.7|20123.4|20111.4|20125.7|20113.7|20122.2|20110.2|6
1742307240000|2025-03-18 14:14:00|20122.2|20110.2|20120.9|20108.9|20122.2|20110.2|20120.7|20108.7|1
1742307250000|2025-03-18 14:14:10|20121.2|20109.2|20122.2|20110.2|20122.2|20110.2|20120.9|20108.9|1
1742307260000|2025-03-18 14:14:20|20121.2|20109.2|20120.7|20108.7|20122.2|20110.2|20118.4|20106.4|3
1742307270000|2025-03-18 14:14:30|20120.9|20108.9|20118.7|20106.7|20122.2|20110.2|20116.2|20104.2|5
1742307280000|2025-03-18 14:14:40|20120.7|20108.7|20118.2|20106.2|20121.2|20109.2|20118.2|20106.2|2
1742307290000|2025-03-18 14:14:50|20120.9|20108.9|20119.7|20107.7|20121.7|20109.7|20119.7|20107.7|3
1742307300000|2025-03-18 14:15:00|20120.9|20108.9|20120.7|20108.7|20120.9|20108.9|20120.7|20108.7|5
1742307310000|2025-03-18 14:15:10|20120.9|20108.9|20123.2|20111.2|20123.2|20111.2|20120.7|20108.7|1
1742307320000|2025-03-18 14:15:20|20126.2|20114.2|20126.7|20114.7|20128.2|20116.2|20126.2|20114.2|6
1742307330000|2025-03-18 14:15:30|20125.7|20113.7|20123.2|20111.2|20125.7|20113.7|20122.2|20110.2|5
1742307340000|2025-03-18 14:15:40|20122.2|20110.2|20122.2|20110.2|20122.2|20110.2|20122.2|20110.2|0
1742307350000|2025-03-18 14:15:50|20123.2|20111.2|20122.2|20110.2|20123.2|20111.2|20122.2|20110.2|3
1742307360000|2025-03-18 14:16:00|||||||||2
1742307370000|2025-03-18 14:16:10|20115.7|20103.7|20109.7|20097.7|20115.7|20103.7|20109.7|20097.7|2
1742307380000|2025-03-18 14:16:20|20108.7|20096.7|20113.2|20101.2|20113.4|20101.4|20108.7|20096.7|5
1742307390000|2025-03-18 14:16:30|20113.4|20101.4|20119.2|20107.2|20119.2|20107.2|20111.7|20099.7|43
1742307400000|2025-03-18 14:16:40|20122.2|20110.2|20117.2|20105.2|20122.2|20110.2|20117.2|20105.2|4
1742307410000|2025-03-18 14:16:50|20114.2|20102.2|20107.4|20095.4|20114.7|20102.7|20107.2|20095.2|2
1742307420000|2025-03-18 14:17:00|20108.4|20096.4|20105.2|20093.2|20108.4|20096.4|20104.7|20092.7|0
1742307430000|2025-03-18 14:17:10|20105.9|20093.9|20104.7|20092.7|20107.2|20095.2|20104.4|20092.4|2
1742307440000|2025-03-18 14:17:20|20105.7|20093.7|20107.2|20095.2|20107.2|20095.2|20105.7|20093.7|2
1742307450000|2025-03-18 14:17:30|20108.4|20096.4|20107.2|20095.2|20109.7|20097.7|20107.2|20095.2|3
1742307460000|2025-03-18 14:17:40|20105.9|20093.9|20106.7|20094.7|20107.7|20095.7|20104.7|20092.7|21
1742307470000|2025-03-18 14:17:50|20107.9|20095.9|20108.2|20096.2|20108.2|20096.2|20106.7|20094.7|34
1742307480000|2025-03-18 14:18:00|20107.2|20095.2|20105.7|20093.7|20107.2|20095.2|20105.7|20093.7|0
1742307490000|2025-03-18 14:18:10|20108.7|20096.7|20102.9|20090.9|20108.7|20096.7|20099.7|20087.7|8
1742307500000|2025-03-18 14:18:20|20101.7|20089.7|20102.7|20090.7|20102.7|20090.7|20101.7|20089.7|3
1742307510000|2025-03-18 14:18:30|20102.9|20090.9|20105.7|20093.7|20105.7|20093.7|20101.7|20089.7|3
1742307520000|2025-03-18 14:18:40|20104.7|20092.7|20106.7|20094.7|20108.2|20096.2|20104.7|20092.7|2
1742307530000|2025-03-18 14:18:50|20109.2|20097.2|20106.7|20094.7|20109.2|20097.2|20106.7|20094.7|5
1742307540000|2025-03-18 14:19:00|20105.4|20093.4|20100.9|20088.9|20105.7|20093.7|20099.2|20087.2|11
1742307550000|2025-03-18 14:19:10|20101.9|20089.9|20100.9|20088.9|20102.2|20090.2|20100.9|20088.9|8
1742307560000|2025-03-18 14:19:20|20099.7|20087.7|20098.4|20086.4|20099.7|20087.7|20097.2|20085.2|20
1742307570000|2025-03-18 14:19:30|20097.4|20085.4|20096.9|20084.9|20097.4|20085.4|20095.9|20083.9|2
1742307580000|2025-03-18 14:19:40|20097.2|20085.2|20099.4|20087.4|20099.7|20087.7|20097.2|20085.2|13
1742307590000|2025-03-18 14:19:50|20100.7|20088.7|20099.7|20087.7|20101.9|20089.9|20099.7|20087.7|4
1742307600000|2025-03-18 14:20:00|20098.7|20086.7|20097.2|20085.2|20099.4|20087.4|20096.2|20084.2|8
1742307610000|2025-03-18 14:20:10|20097.4|20085.4|20100.9|20088.9|20101.9|20089.9|20097.2|20085.2|3
1742307620000|2025-03-18 14:20:20|20100.7|20088.7|20101.7|20089.7|20102.2|20090.2|20100.7|20088.7|5
1742307630000|2025-03-18 14:20:30|20102.7|20090.7|20102.2|20090.2|20102.7|20090.7|20102.2|20090.2|3
1742307640000|2025-03-18 14:20:40|20102.7|20090.7|20103.4|20091.4|20105.7|20093.7|20102.7|20090.7|5
1742307650000|2025-03-18 14:20:50|20105.7|20093.7|20104.2|20092.2|20105.7|20093.7|20103.4|20091.4|1
1742307660000|2025-03-18 14:21:00|20104.7|20092.7|20100.7|20088.7|20104.7|20092.7|20100.7|20088.7|15
1742307670000|2025-03-18 14:21:10|20101.7|20089.7|20100.7|20088.7|20102.7|20090.7|20100.7|20088.7|5
1742307680000|2025-03-18 14:21:20|20101.7|20089.7|20106.7|20094.7|20106.7|20094.7|20100.7|20088.7|3
1742307690000|2025-03-18 14:21:30|20107.2|20095.2|20106.7|20094.7|20109.2|20097.2|20106.7|20094.7|2
1742307700000|2025-03-18 14:21:40|20103.4|20091.4|20107.2|20095.2|20107.2|20095.2|20103.2|20091.2|5
1742307710000|2025-03-18 14:21:50|20109.4|20097.4|20108.9|20096.9|20109.4|20097.4|20107.9|20095.9|4
1742307720000|2025-03-18 14:22:00|20112.6|20100.6|20116.7|20104.7|20116.7|20104.7|20112.6|20100.6|1
1742307730000|2025-03-18 14:22:10|20115.1|20103.1|20115.1|20103.1|20115.1|20103.1|20113.2|20101.2|3
1742307740000|2025-03-18 14:22:20|20115.7|20103.7|20122.6|20110.6|20122.6|20110.6|20114.2|20102.2|9
1742307750000|2025-03-18 14:22:30|20122.9|20110.9|20125.1|20113.1|20132.6|20120.6|20122.9|20110.9|11
1742307760000|2025-03-18 14:22:40|20123.2|20111.2|20120.7|20108.7|20126.6|20114.6|20120.7|20108.7|2
1742307770000|2025-03-18 14:22:50|20121.6|20109.6|20121.6|20109.6|20121.9|20109.9|20121.6|20109.6|6
1742307780000|2025-03-18 14:23:00|20125.6|20113.6|20133.2|20121.2|20134.1|20122.1|20125.1|20113.1|39
1742307790000|2025-03-18 14:23:10|20134.1|20122.1|20133.4|20121.4|20135.9|20123.9|20133.2|20121.2|23
1742307800000|2025-03-18 14:23:20|20133.7|20121.7|20131.2|20119.2|20133.7|20121.7|20131.2|20119.2|6
1742307810000|2025-03-18 14:23:30|20130.2|20118.2|20126.2|20114.2|20130.2|20118.2|20126.2|20114.2|4
1742307820000|2025-03-18 14:23:40|20127.4|20115.4|20133.7|20121.7|20133.7|20121.7|20127.4|20115.4|3
1742307830000|2025-03-18 14:23:50|20131.7|20119.7|20128.9|20116.9|20132.7|20120.7|20125.2|20113.2|4
1742307840000|2025-03-18 14:24:00|20128.7|20116.7|20130.2|20118.2|20130.2|20118.2|20126.7|20114.7|3
1742307850000|2025-03-18 14:24:10|20130.4|20118.4|20129.2|20117.2|20130.4|20118.4|20128.7|20116.7|3
1742307860000|2025-03-18 14:24:20|20130.2|20118.2|20133.2|20121.2|20133.2|20121.2|20130.2|20118.2|3
1742307870000|2025-03-18 14:24:30|20132.9|20120.9|20134.2|20122.2|20134.2|20122.2|20130.7|20118.7|3
1742307880000|2025-03-18 14:24:40|20136.4|20124.4|20132.7|20120.7|20136.4|20124.4|20132.7|20120.7|2
1742307890000|2025-03-18 14:24:50|20132.9|20120.9|20133.2|20121.2|20133.2|20121.2|20132.9|20120.9|2
1742307900000|2025-03-18 14:25:00|20132.9|20120.9|20136.9|20124.9|20136.9|20124.9|20131.9|20119.9|3
1742307910000|2025-03-18 14:25:10|20136.4|20124.4|20135.7|20123.7|20136.4|20124.4|20135.4|20123.4|3
1742307920000|2025-03-18 14:25:20|20135.4|20123.4|20131.7|20119.7|20135.7|20123.4|20131.7|20115.7|2
1742307930000|2025-03-18 14:25:30|20131.9|20119.9|20131.9|20119.9|20135.7|20121.2|20131.9|20115.7|2
1742307940000|2025-03-18 14:25:40|20133.2|20121.2|20133.2|20121.2|20133.2|20121.2|20133.2|20121.2|2
1742307950000|2025-03-18 14:25:50|20129.7|20117.7|20129.7|20117.7|20131.9|20119.9|20129.2|20117.2|4
1742307960000|2025-03-18 14:26:00|20130.7|20118.7|20130.7|20118.7|20130.7|20118.7|20129.7|20117.7|5
1742307970000|2025-03-18 14:26:10|20128.4|20116.4|20128.2|20116.2|20128.4|20116.4|20125.7|20113.7|12
1742307980000|2025-03-18 14:26:20|20129.1|20117.1|20128.2|20116.2|20129.1|20117.1|20125.7|20113.7|2
1742307990000|2025-03-18 14:26:30|20128.9|20116.9|20134.1|20122.1|20135.7|20123.7|20128.9|20116.9|15
1742308000000|2025-03-18 14:26:40|20133.2|20121.2|20133.2|20121.2|20133.2|20121.2|20133.2|20121.2|0
1742308010000|2025-03-18 14:26:50|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|20130.6|20118.6|27
1742308020000|2025-03-18 14:27:00|20132.2|20120.2|20133.1|20121.1|20133.1|20121.1|20132.2|20120.2|1
1742308030000|2025-03-18 14:27:10|20132.2|20120.2|20130.6|20118.6|20133.1|20121.1|20130.6|20118.6|0
1742308040000|2025-03-18 14:27:20|20131.9|20119.9|20130.6|20118.6|20131.9|20119.9|20130.6|20118.6|7
1742308050000|2025-03-18 14:27:30|20126.6|20114.6|20124.1|20112.1|20126.6|20114.6|20124.1|20112.1|16
1742308060000|2025-03-18 14:27:40|20125.4|20113.4|20124.1|20112.1|20125.4|20113.4|20122.9|20110.9|1
1742308070000|2025-03-18 14:27:50|20126.6|20114.6|20125.4|20113.4|20126.6|20114.6|20125.4|20113.4|1
1742308080000|2025-03-18 14:28:00|20126.6|20114.6|20125.6|20113.6|20127.6|20115.6|20125.4|20113.4|4
1742308090000|2025-03-18 14:28:10|20125.4|20113.4|20123.6|20111.6|20125.4|20113.4|20122.6|20110.6|3
1742308100000|2025-03-18 14:28:20|20122.6|20110.6|20119.1|20107.1|20122.6|20110.6|20119.1|20107.1|3
1742308110000|2025-03-18 14:28:30|20120.1|20108.1|20126.6|20114.6|20126.6|20114.6|20119.1|20107.1|26
1742308120000|2025-03-18 14:28:40|20125.6|20113.6|20125.6|20113.6|20125.6|20113.6|20124.4|20112.4|4
1742308130000|2025-03-18 14:28:50|20126.6|20114.6|20125.4|20113.4|20126.6|20114.6|20125.4|20113.4|2
1742308140000|2025-03-18 14:29:00|20124.4|20112.4|20124.1|20112.1|20124.4|20112.4|20124.1|20112.1|2
1742308150000|2025-03-18 14:29:10|20114.1|20102.1|20115.9|20103.9|20116.4|20104.4|20113.9|20101.9|8
1742308160000|2025-03-18 14:29:20|20116.1|20104.1|20116.4|20104.4|20117.6|20105.6|20115.1|20103.1|6
1742308170000|2025-03-18 14:29:30|20117.6|20105.6|20118.6|20106.6|20118.6|20106.6|20117.6|20105.6|0
1742308180000|2025-03-18 14:29:40|20118.9|20106.9|20116.1|20104.1|20118.9|20106.9|20114.9|20102.9|6
1742308190000|2025-03-18 14:29:50|20117.4|20105.4|20116.4|20104.4|20118.6|20106.6|20116.4|20104.4|1
1742308200000|2025-03-18 14:30:00|20117.4|20105.4|20112.4|20100.4|20118.6|20106.6|20112.4|20100.4|6
1742308210000|2025-03-18 14:30:10|20112.6|20100.6|20112.4|20100.4|20114.9|20102.9|20112.4|20100.4|10
1742308220000|2025-03-18 14:30:20|20105.1|20093.1|20103.6|20091.6|20108.6|20096.6|20102.6|20090.6|4
1742308230000|2025-03-18 14:30:30|20103.9|20091.9|20108.6|20096.6|20108.6|20096.6|20103.9|20091.9|2
1742308240000|2025-03-18 14:30:40|20107.6|20095.6|20108.6|20096.6|20108.6|20096.6|20107.6|20095.6|1
1742308250000|2025-03-18 14:30:50|20108.9|20096.9|20108.6|20096.6|20109.9|20097.9|20108.6|20096.6|5
1742308260000|2025-03-18 14:31:00|20107.6|20095.6|20103.6|20091.6|20108.9|20096.9|20103.6|20091.6|12
1742308270000|2025-03-18 14:31:10|20102.6|20090.6|20102.6|20090.6|20105.1|20093.1|20102.4|20090.4|3
1742308280000|2025-03-18 14:31:20|20101.6|20089.6|20101.1|20089.1|20101.6|20089.6|20100.1|20088.1|2
1742308290000|2025-03-18 14:31:30|20101.4|20089.4|20102.6|20090.6|20102.6|20090.6|20101.4|20089.4|2
1742308300000|2025-03-18 14:31:40|20104.1|20092.1|20106.6|20094.6|20106.6|20094.6|20102.6|20090.6|3
1742308310000|2025-03-18 14:31:50|20108.6|20096.6|20112.1|20100.1|20112.1|20100.1|20107.6|20095.6|6
1742308320000|2025-03-18 14:32:00|20114.6|20102.6|20115.6|20103.6|20115.6|20103.6|20114.4|20102.4|3
1742308330000|2025-03-18 14:32:10|20111.1|20099.1|20107.4|20095.4|20112.1|20100.1|20107.1|20095.1|0
1742308340000|2025-03-18 14:32:20|20106.4|20094.4|20109.1|20097.1|20109.1|20097.1|20106.1|20094.1|1
1742308350000|2025-03-18 14:32:30|20110.1|20098.1|20107.6|20095.6|20111.1|20099.1|20107.6|20095.6|6
1742308360000|2025-03-18 14:32:40|20107.9|20095.9|20110.1|20098.1|20110.1|20098.1|20107.9|20095.9|0
1742308370000|2025-03-18 14:32:50|20111.1|20099.1|20115.4|20103.4|20116.4|20104.4|20109.1|20097.1|7
1742308380000|2025-03-18 14:33:00|20117.4|20105.4|20117.6|20105.6|20117.6|20105.6|20117.4|20105.4|1
1742308390000|2025-03-18 14:33:10|20116.6|20104.6|20119.1|20107.1|20119.1|20107.1|20116.6|20104.6|2
1742308400000|2025-03-18 14:33:20|20120.1|20108.1|20119.1|20107.1|20120.6|20108.6|20118.1|20106.1|3
1742308410000|2025-03-18 14:33:30|20118.1|20106.1|20116.6|20104.6|20118.1|20106.1|20116.6|20104.6|4
1742308420000|2025-03-18 14:33:40|20116.9|20104.9|20116.6|20104.6|20118.1|20106.1|20116.6|20104.6|6
1742308430000|2025-03-18 14:33:50|20115.1|20103.1|20114.1|20102.1|20116.4|20104.4|20112.6|20100.6|0
1742308440000|2025-03-18 14:34:00|20113.1|20101.1|20115.1|20103.1|20115.1|20103.1|20111.4|20099.4|5
1742308450000|2025-03-18 14:34:10|20116.1|20104.1|20115.4|20103.4|20116.1|20104.1|20115.4|20103.4|2
1742308460000|2025-03-18 14:34:20|20117.6|20105.6|20112.6|20100.6|20117.6|20105.6|20112.6|20100.6|2
1742308470000|2025-03-18 14:34:30|20113.1|20101.1|20115.1|20103.1|20116.1|20104.1|20113.1|20101.1|5
1742308480000|2025-03-18 14:34:40|20116.1|20104.1|20115.1|20103.1|20116.1|20104.1|20115.1|20103.1|0
1742308490000|2025-03-18 14:34:50|20116.1|20104.1|20116.1|20104.1|20116.4|20104.4|20116.1|20104.1|4
1742308500000|2025-03-18 14:35:00|20115.1|20103.1|20115.1|20103.1|20115.1|20103.1|20115.1|20103.1|0
1742308510000|2025-03-18 14:35:10|20116.6|20104.6|20119.1|20107.1|20120.6|20108.6|20116.6|20104.6|3
1742308520000|2025-03-18 14:35:20|20122.9|20110.9|20128.6|20116.6|20130.1|20118.1|20122.9|20110.9|5
1742308530000|2025-03-18 14:35:30|20131.1|20119.1|20131.1|20119.1|20131.1|20119.1|20131.1|20119.1|3
1742308540000|2025-03-18 14:35:40|20128.9|20116.9|20131.4|20119.4|20131.4|20119.4|20128.9|20116.9|7
1742308550000|2025-03-18 14:35:50|20133.3|20121.3|20129.8|20117.8|20133.6|20121.6|20128.8|20116.8|9
1742308560000|2025-03-18 14:36:00|20132.9|20120.9|20135.1|20123.1|20136.1|20124.1|20132.9|20120.9|4
1742308570000|2025-03-18 14:36:10|20134.8|20122.8|20137.3|20125.3|20137.3|20125.3|20134.8|20122.8|15
1742308580000|2025-03-18 14:36:20|20141.3|20129.3|20137.3|20125.3|20141.3|20129.3|20137.3|20125.3|4
1742308590000|2025-03-18 14:36:30|20137.6|20125.6|20135.1|20123.1|20140.1|20128.1|20135.1|20123.1|9
1742308600000|2025-03-18 14:36:40|20134.8|20122.8|20133.8|20121.8|20135.3|20123.3|20133.8|20121.8|22
1742308610000|2025-03-18 14:36:50|20134.8|20122.8|20133.8|20121.8|20135.1|20123.1|20133.6|20121.6|2
1742308620000|2025-03-18 14:37:00|20132.6|20120.6|20131.3|20119.3|20132.6|20120.6|20131.3|20119.3|7
1742308630000|2025-03-18 14:37:10|||||||||1
1742308640000|2025-03-18 14:37:20|20132.3|20120.3|20131.1|20119.1|20132.3|20120.3|20131.1|20119.1|2
1742308650000|2025-03-18 14:37:30|20132.1|20120.1|20132.6|20120.6|20132.6|20120.6|20132.1|20120.1|2
1742308660000|2025-03-18 14:37:40|20134.1|20122.1|20132.6|20120.6|20134.1|20122.1|20132.6|20120.6|7
1742308670000|2025-03-18 14:37:50|||||||||2
1742308680000|2025-03-18 14:38:00|20131.1|20119.1|20130.1|20118.1|20131.1|20119.1|20130.1|20118.1|1
1742308690000|2025-03-18 14:38:10|20130.3|20118.3|20131.6|20119.6|20131.6|20119.6|20130.3|20118.3|2
1742308700000|2025-03-18 14:38:20|20131.8|20119.8|20130.3|20118.3|20131.8|20119.8|20130.3|20118.3|3
1742308710000|2025-03-18 14:38:30|20130.6|20118.6|20128.1|20116.1|20130.6|20118.6|20128.1|20116.1|1
1742308720000|2025-03-18 14:38:40|20130.3|20118.3|20130.3|20118.3|20130.3|20118.3|20130.3|20118.3|1
1742308730000|2025-03-18 14:38:50|20129.1|20117.1|20130.1|20118.1|20130.3|20118.3|20129.1|20117.1|5
1742308740000|2025-03-18 14:39:00|20131.3|20119.3|20133.6|20121.6|20133.8|20121.8|20131.3|20119.3|5
1742308750000|2025-03-18 14:39:10|20138.6|20126.6|20138.6|20126.6|20139.8|20127.8|20137.3|20125.3|5
1742308760000|2025-03-18 14:39:20|20137.3|20125.3|20138.6|20126.6|20139.6|20127.6|20137.3|20125.3|3
1742308770000|2025-03-18 14:39:30|20137.3|20125.3|20136.1|20124.1|20137.3|20125.3|20136.1|20124.1|3
1742308780000|2025-03-18 14:39:40|20136.3|20124.3|20132.6|20120.6|20136.3|20124.3|20132.6|20120.6|7
1742308790000|2025-03-18 14:39:50|20130.1|20118.1|20129.1|20117.1|20130.1|20118.1|20128.8|20116.8|1
1742308800000|2025-03-18 14:40:00|20130.1|20118.1|20128.6|20116.6|20130.1|20118.1|20127.6|20115.6|3
1742308810000|2025-03-18 14:40:10|20129.8|20117.8|20128.6|20116.6|20129.8|20117.8|20128.6|20116.6|0
1742308820000|2025-03-18 14:40:20|20128.8|20116.8|20132.6|20120.6|20132.6|20120.6|20128.8|20116.8|3
1742308830000|2025-03-18 14:40:30|||||||||4
1742308840000|2025-03-18 14:40:40|20132.3|20120.3|20132.6|20120.6|20133.6|20121.6|20132.3|20120.3|0
1742308850000|2025-03-18 14:40:50|20133.6|20121.6|20132.6|20120.6|20136.1|20124.1|20132.6|20120.6|3
1742308860000|2025-03-18 14:41:00|||||||||4
1742308870000|2025-03-18 14:41:10|20134.8|20122.8|20137.6|20125.6|20137.6|20125.6|20134.8|20122.8|2
1742308880000|2025-03-18 14:41:20|20137.3|20125.3|20138.6|20126.6|20138.6|20126.6|20137.3|20125.3|2
1742308890000|2025-03-18 14:41:30|20144.1|20132.1|20144.1|20132.1|20144.1|20132.1|20143.8|20131.8|3
1742308900000|2025-03-18 14:41:40|20145.1|20133.1|20144.1|20132.1|20145.1|20133.1|20144.1|20132.1|3
1742308910000|2025-03-18 14:41:50|20146.1|20134.1|20149.8|20137.8|20151.1|20139.1|20146.1|20134.1|3
1742308920000|2025-03-18 14:42:00|20147.6|20135.6|20148.6|20136.6|20148.6|20136.6|20147.6|20135.6|1
1742308930000|2025-03-18 14:42:10|||||||||3
1742308940000|2025-03-18 14:42:20|20149.8|20137.8|20148.6|20136.6|20149.8|20137.8|20148.6|20136.6|0
1742308950000|2025-03-18 14:42:30|20147.3|20135.3|20138.6|20126.6|20147.3|20135.3|20138.6|20126.6|5
1742308960000|2025-03-18 14:42:40|20137.6|20125.6|20141.1|20129.1|20141.1|20129.1|20137.6|20125.6|2
1742308970000|2025-03-18 14:42:50|20140.1|20128.1|20141.1|20129.1|20141.1|20129.1|20140.1|20128.1|6
1742308980000|2025-03-18 14:43:00|20139.8|20127.8|20141.1|20129.1|20141.1|20129.1|20139.6|20127.6|3
1742308990000|2025-03-18 14:43:10|20142.1|20130.1|20144.6|20132.6|20144.6|20132.6|20142.1|20130.1|1
1742309000000|2025-03-18 14:43:20|20145.8|20133.8|20145.1|20133.1|20145.8|20133.8|20142.3|20130.3|2
1742309010000|2025-03-18 14:43:30|20146.1|20134.1|20144.6|20132.6|20146.1|20134.1|20144.6|20132.6|3
1742309020000|2025-03-18 14:43:40|20146.1|20134.1|20144.6|20132.6|20147.1|20135.1|20144.6|20132.6|1
1742309030000|2025-03-18 14:43:50|20145.8|20133.8|20144.8|20132.8|20145.8|20133.8|20144.8|20132.8|2
1742309040000|2025-03-18 14:44:00|20144.6|20132.6|20145.8|20133.8|20145.8|20133.8|20144.6|20132.6|3
1742309050000|2025-03-18 14:44:10|20146.8|20134.8|20144.6|20132.6|20147.1|20135.1|20144.6|20132.6|9
1742309060000|2025-03-18 14:44:20|20142.1|20130.1|20144.6|20132.6|20144.6|20132.6|20142.1|20130.1|5
1742309070000|2025-03-18 14:44:30|20142.3|20130.3|20140.5|20128.5|20143|20131|20140.5|20128.5|4
1742309080000|2025-03-18 14:44:40|20140.8|20128.8|20143|20131|20143|20131|20140.5|20128.5|4
1742309090000|2025-03-18 14:44:50|20141.8|20129.8|20142.1|20130.1|20142.1|20130.1|20141.8|20129.8|2
1742309100000|2025-03-18 14:45:00|20142|20130|20144.5|20132.5|20147|20135|20139.5|20127.5|5
1742309110000|2025-03-18 14:45:10|20145.5|20133.5|20149.5|20137.5|20150.5|20138.5|20145.5|20133.5|7
1742309120000|2025-03-18 14:45:20|20150.5|20138.5|20144.5|20132.5|20150.8|20138.8|20144.5|20132.5|3
1742309130000|2025-03-18 14:45:30|20146.1|20134.1|20144.5|20132.5|20146.1|20134.1|20144.5|20132.5|2
1742309140000|2025-03-18 14:45:40|20141|20129|20139.8|20127.8|20141|20129|20139.8|20127.8|2
1742309150000|2025-03-18 14:45:50|20140.1|20128.1|20141|20129|20141|20129|20140.1|20128.1|1
1742309160000|2025-03-18 14:46:00|20142.3|20130.3|20142.6|20130.6|20142.6|20130.6|20142.3|20130.3|1
1742309170000|2025-03-18 14:46:10|20142.8|20130.8|20144.5|20132.5|20146.3|20134.3|20142.6|20130.6|8
1742309180000|2025-03-18 14:46:20|20145.8|20133.8|20145.5|20133.5|20145.8|20133.8|20145.5|20133.5|0
1742309190000|2025-03-18 14:46:30|20144.5|20132.5|20145.5|20133.5|20145.5|20133.5|20144.5|20132.5|1
1742309200000|2025-03-18 14:46:40|20144.5|20132.5|20144.5|20132.5|20144.5|20132.5|20144.5|20132.5|2
1742309210000|2025-03-18 14:46:50|20144.3|20132.3|20144.3|20132.3|20144.3|20132.3|20144.3|20132.3|4
1742309220000|2025-03-18 14:47:00|20144.5|20132.5|20144.5|20132.5|20147|20135|20144.5|20132.5|3
1742309230000|2025-03-18 14:47:10|20145.5|20133.5|20144.5|20132.5|20145.8|20133.8|20144.5|20132.5|0
1742309240000|2025-03-18 14:47:20|20143.3|20131.3|20145.5|20133.5|20145.5|20133.5|20143.3|20131.3|4
1742309250000|2025-03-18 14:47:30|20144.5|20132.5|20144.5|20132.5|20145.5|20133.5|20144.5|20132.5|1
1742309260000|2025-03-18 14:47:40|20145.5|20133.5|20145.5|20133.5|20145.5|20133.5|20144.5|20132.5|0
1742309270000|2025-03-18 14:47:50|20144.5|20132.5|20145.5|20133.5|20145.5|20133.5|20144.5|20132.5|1
1742309280000|2025-03-18 14:48:00|20147|20135|20147|20135|20147|20135|20147|20135|1
1742309290000|2025-03-18 14:48:10|20146.8|20134.8|20144.5|20132.5|20146.8|20134.8|20144.5|20132.5|3
1742309300000|2025-03-18 14:48:20|20143.5|20131.5|20140.5|20128.5|20143.5|20131.5|20140.5|20128.5|4
1742309310000|2025-03-18 14:48:30|20140.8|20128.8|20143.3|20131.3|20143.5|20131.5|20140.8|20128.8|4
1742309320000|2025-03-18 14:48:40|20144.5|20132.5|20147|20135|20147|20135|20144.5|20132.5|2
1742309330000|2025-03-18 14:48:50|||||||||3
1742309340000|2025-03-18 14:49:00|||||||||1
1742309350000|2025-03-18 14:49:10|20148|20136|20147|20135|20148|20136|20147|20135|3
1742309360000|2025-03-18 14:49:20|20148|20136|20150|20138|20150|20138|20148|20136|10
1742309370000|2025-03-18 14:49:30|20149.8|20137.8|20150|20138|20150|20138|20149.8|20137.8|1
1742309380000|2025-03-18 14:49:40|20147.5|20135.5|20143.5|20131.5|20147.5|20135.5|20143.5|20131.5|15
1742309390000|2025-03-18 14:49:50|20142.5|20130.5|20142.5|20130.5|20143.5|20131.5|20142.3|20130.3|5
1742309400000|2025-03-18 14:50:00|20142.3|20130.3|20143.5|20131.5|20143.8|20131.8|20142.3|20130.3|5
1742309410000|2025-03-18 14:50:10|20144.5|20132.5|20144|20132|20145|20133|20144|20132|5
1742309420000|2025-03-18 14:50:20|20146|20134|20147.5|20135.5|20147.5|20135.5|20146|20134|6
1742309430000|2025-03-18 14:50:30|20147.8|20135.8|20149.8|20137.8|20152.3|20140.3|20147.8|20135.8|3
1742309440000|2025-03-18 14:50:40|20147.3|20135.3|20147.5|20135.5|20149.5|20137.5|20147.3|20135.3|6
1742309450000|2025-03-18 14:50:50|20147.8|20135.8|20152.3|20140.3|20152.3|20140.3|20147.8|20135.8|10
1742309460000|2025-03-18 14:51:00|20152.5|20140.5|20152|20140|20152.5|20140.5|20152|20140|10
1742309470000|2025-03-18 14:51:10|20152.3|20140.3|20156|20144|20157|20145|20152|20140|9
1742309480000|2025-03-18 14:51:20|20155.8|20143.8|20155|20143|20156|20144|20155|20143|4
1742309490000|2025-03-18 14:51:30|||||||||1
1742309500000|2025-03-18 14:51:40|||||||||1
1742309520000|2025-03-18 14:52:00|20157.3|20145.3|20157.5|20145.5|20157.5|20145.5|20157.3|20145.3|9
1742309530000|2025-03-18 14:52:10|20156.3|20144.3|20156.3|20144.3|20156.3|20144.3|20156.3|20144.3|4
1742309540000|2025-03-18 14:52:20|20157.3|20145.3|20156.3|20144.3|20157.5|20145.5|20156.3|20144.3|8
1742309550000|2025-03-18 14:52:30|20156.5|20144.5|20154|20142|20156.5|20144.5|20154|20142|5
1742309560000|2025-03-18 14:52:40|20155|20143|20156.5|20144.5|20156.5|20144.5|20154|20142|4
1742309570000|2025-03-18 14:52:50|20156.3|20144.3|20156.3|20144.3|20156.5|20144.5|20156.3|20144.3|3
1742309580000|2025-03-18 14:53:00|20156.5|20144.5|20154|20142|20156.5|20144.5|20153.8|20141.8|4
1742309590000|2025-03-18 14:53:10|20155|20143|20156.5|20144.5|20156.5|20144.5|20155|20143|2
1742309600000|2025-03-18 14:53:20|20157.5|20145.5|20157.3|20145.3|20157.5|20145.5|20155|20143|0
1742309610000|2025-03-18 14:53:30|20156.3|20144.3|20155.3|20143.3|20157.5|20145.5|20155|20143|2
1742309620000|2025-03-18 14:53:40|20157.8|20145.8|20157.8|20145.8|20157.8|20145.8|20157.8|20145.8|2
1742309630000|2025-03-18 14:53:50|20157.3|20145.3|20157.3|20145.3|20157.3|20145.3|20157.3|20145.3|4
1742309640000|2025-03-18 14:54:00|20157.5|20145.5|20156.3|20144.3|20157.5|20145.5|20155|20143|2
1742309650000|2025-03-18 14:54:10|20156.5|20144.5|20157.5|20145.5|20157.5|20145.5|20156.5|20144.5|1
1742309660000|2025-03-18 14:54:20|20158|20146|20160|20148|20160.5|20148.5|20158|20146|2
1742309670000|2025-03-18 14:54:30|20159|20147|20158.5|20146.5|20160|20148|20158.5|20146.5|0
1742309680000|2025-03-18 14:54:40|20157.5|20145.5|20156.5|20144.5|20158.5|20146.5|20156.5|20144.5|0
1742309690000|2025-03-18 14:54:50|20157.5|20145.5|20156.5|20144.5|20157.5|20145.5|20156.5|20144.5|4
1742309700000|2025-03-18 14:55:00|20157.5|20145.5|20158.8|20146.8|20161|20149|20157.5|20145.5|3
1742309710000|2025-03-18 14:55:10|20157.5|20145.5|20156|20144|20158.8|20146.8|20156|20144|0
1742309720000|2025-03-18 14:55:20|20155|20143|20155|20143|20156.3|20144.3|20155|20143|0
1742309730000|2025-03-18 14:55:30|20156|20144|20155|20143|20156|20144|20155|20143|5
1742309740000|2025-03-18 14:55:40|20153.8|20141.8|20158.5|20146.5|20158.8|20146.8|20149.8|20137.8|15
1742309750000|2025-03-18 14:55:50|20157.5|20145.5|20158.5|20146.5|20158.5|20146.5|20157.5|20145.5|2
1742309760000|2025-03-18 14:56:00|20157.5|20145.5|20158.5|20146.5|20158.5|20146.5|20157.5|20145.5|2
1742309770000|2025-03-18 14:56:10|20157.5|20145.5|20156|20144|20157.5|20145.5|20156|20144|1
1742309780000|2025-03-18 14:56:20|20155|20143|20153.5|20141.5|20155|20143|20153.5|20141.5|3
1742309790000|2025-03-18 14:56:30|20153.8|20141.8|20158.8|20146.8|20159|20147|20153.5|20141.5|5
1742309800000|2025-03-18 14:56:40|20158.7|20146.7|20161|20149|20161|20149|20156.8|20144.8|3
1742309810000|2025-03-18 14:56:50|20160|20148|20161.2|20149.2|20161.5|20149.5|20160|20148|1
1742309820000|2025-03-18 14:57:00|20161|20149|20159|20147|20161.2|20149.2|20159|20147|1
1742309830000|2025-03-18 14:57:10|20159.3|20147.3|20161.2|20149.2|20161.2|20149.2|20159.3|20147.3|11
1742309840000|2025-03-18 14:57:20|20160|20148|20160|20148|20160|20148|20160|20148|0
1742309850000|2025-03-18 14:57:30|20157.7|20145.7|20157.7|20145.7|20157.7|20145.7|20156.5|20144.5|0
1742309860000|2025-03-18 14:57:40|20158.7|20146.7|20159.3|20147.3|20160.5|20148.5|20158.7|20146.7|3
1742309870000|2025-03-18 14:57:50|20159.2|20147.2|20158|20146|20159.2|20147.2|20157|20145|7
1742309880000|2025-03-18 14:58:00|20159|20147|20163|20151|20165.5|20153.5|20159|20147|13
1742309890000|2025-03-18 14:58:10|20163.3|20151.3|20164.2|20152.2|20164.2|20152.2|20163.3|20151.3|0
1742309900000|2025-03-18 14:58:20|20164|20152|20165.5|20153.5|20165.8|20153.8|20164|20152|4
1742309910000|2025-03-18 14:58:30|||||||||2
1742309920000|2025-03-18 14:58:40|||||||||1
1742309930000|2025-03-18 14:58:50|20165.7|20153.7|20172.8|20160.8|20174|20162|20165.7|20153.7|9
1742309940000|2025-03-18 14:59:00|20172.5|20160.5|20170|20158|20173.8|20161.8|20168.5|20156.5|16
1742309950000|2025-03-18 14:59:10|20169.7|20157.7|20170|20158|20171|20159|20167.5|20155.5|3
1742309960000|2025-03-18 14:59:20|20169|20157|20167.5|20155.5|20169|20157|20167.5|20155.5|0
1742309970000|2025-03-18 14:59:30|20168.8|20156.8|20171|20159|20171|20159|20168.5|20156.5|7
1742309980000|2025-03-18 14:59:40|20168.8|20156.8|20166.5|20154.5|20169|20157|20166.5|20154.5|9
1742309990000|2025-03-18 14:59:50|20164.3|20152.3|20165.3|20153.3|20165.3|20153.3|20164|20152|1
1742310000000|2025-03-18 15:00:00|20162|20150|20160.5|20148.5|20163|20151|20160.5|20148.5|3
1742310010000|2025-03-18 15:00:10|20160.3|20148.3|20161.8|20149.8|20161.8|20149.8|20159.3|20147.3|7
1742310020000|2025-03-18 15:00:20|20160.5|20148.5|20160.5|20148.5|20161.8|20149.8|20160.5|20148.5|7
1742310030000|2025-03-18 15:00:30|20159|20147|20155.5|20143.5|20159|20147|20155.5|20143.5|2
1742310040000|2025-03-18 15:00:40|20155.2|20143.2|20155|20143|20156.5|20144.5|20154|20142|25
1742310050000|2025-03-18 15:00:50|20155.2|20143.2|20155|20143|20156.2|20144.2|20155|20143|1
1742310060000|2025-03-18 15:01:00|20156.2|20144.2|20154.7|20142.7|20156.2|20144.2|20154.7|20142.7|3
1742310070000|2025-03-18 15:01:10|20155.7|20143.7|20154.7|20142.7|20155.7|20143.7|20153.5|20141.5|7
1742310080000|2025-03-18 15:01:20|20154.5|20142.5|20153.5|20141.5|20158.2|20146.2|20153.5|20141.5|8
1742310090000|2025-03-18 15:01:30|20154.5|20142.5|20154.2|20142.2|20155.5|20143.5|20154.2|20142.2|12
1742310100000|2025-03-18 15:01:40|20155.7|20143.7|20153|20141|20158|20146|20153|20141|16
1742310110000|2025-03-18 15:01:50|20151|20139|20154.5|20142.5|20154.7|20142.7|20150.7|20138.7|9
1742310120000|2025-03-18 15:02:00|20154.7|20142.7|20153|20141|20154.7|20142.7|20151.7|20139.7|9
1742310130000|2025-03-18 15:02:10|20151.7|20139.7|20151.5|20139.5|20152|20140|20151.5|20139.5|10
1742310140000|2025-03-18 15:02:20|20150.5|20138.5|20150.5|20138.5|20152|20140|20150.5|20138.5|11
1742310150000|2025-03-18 15:02:30|20148|20136|20148|20136|20148.2|20136.2|20148|20136|6
1742310160000|2025-03-18 15:02:40|20148.2|20136.2|20145.7|20133.7|20148.2|20136.2|20145.5|20133.5|0
1742310170000|2025-03-18 15:02:50|20143.2|20131.2|20143.5|20131.5|20144.5|20132.5|20141.2|20129.2|12
1742310180000|2025-03-18 15:03:00|20144.5|20132.5|20142.2|20130.2|20144.7|20132.7|20142.2|20130.2|8
1742310190000|2025-03-18 15:03:10|20143.5|20131.5|20149|20137|20150|20138|20142.5|20130.5|8
1742310200000|2025-03-18 15:03:20|20150|20138|20149|20137|20150|20138|20148|20136|5
1742310210000|2025-03-18 15:03:30|20148|20136|20148.2|20136.2|20148.2|20136.2|20147.7|20135.7|3
1742310220000|2025-03-18 15:03:40|20147.2|20135.2|20143.2|20131.2|20148|20136|20143.2|20131.2|16
1742310230000|2025-03-18 15:03:50|20142|20130|20141.7|20129.7|20143|20131|20139.2|20127.2|12
1742310240000|2025-03-18 15:04:00|20140.5|20128.5|20142.5|20130.5|20142.7|20130.7|20140.5|20128.5|10
1742310250000|2025-03-18 15:04:10|20141.5|20129.5|20141.2|20129.2|20141.5|20129.5|20141.2|20129.2|2
1742310260000|2025-03-18 15:04:20|20143.7|20131.7|20147.5|20135.5|20147.5|20135.5|20142.5|20130.5|4
1742310270000|2025-03-18 15:04:30|20148.5|20136.5|20151|20139|20151|20139|20147.5|20135.5|2
1742310280000|2025-03-18 15:04:40|20153.2|20141.2|20153.5|20141.5|20153.5|20141.5|20153.2|20141.2|3
1742310290000|2025-03-18 15:04:50|||||||||1
1742310300000|2025-03-18 15:05:00|20156|20144|20156.2|20144.2|20156.5|20144.5|20156|20144|3
1742310310000|2025-03-18 15:05:10|20156.5|20144.5|20156.5|20144.5|20158|20146|20155|20143|5
1742310320000|2025-03-18 15:05:20|20156|20144|20157.5|20145.5|20157.5|20145.5|20155|20143|2
1742310330000|2025-03-18 15:05:30|20158.7|20146.7|20161.7|20149.7|20163|20151|20158.7|20146.7|5
1742310340000|2025-03-18 15:05:40|20162|20150|20164|20152|20164|20152|20162|20150|0
1742310350000|2025-03-18 15:05:50|20166.5|20154.5|20169|20157|20169|20157|20166.5|20154.5|3
1742310360000|2025-03-18 15:06:00|20168.5|20156.5|20167.5|20155.5|20168.5|20156.5|20167.5|20155.5|2
1742310370000|2025-03-18 15:06:10|20168.5|20156.5|20167.5|20155.5|20168.5|20156.5|20166.5|20154.5|1
1742310380000|2025-03-18 15:06:20|20168.5|20156.5|20166.7|20154.7|20168.5|20156.5|20166.7|20154.7|2
1742310390000|2025-03-18 15:06:30|20168|20156|20168|20156|20168|20156|20168|20156|4
1742310400000|2025-03-18 15:06:40|20167|20155|20166.7|20154.7|20168|20156|20166.7|20154.7|1
1742310410000|2025-03-18 15:06:50|20167|20155|20168.2|20156.2|20168.2|20156.2|20167|20155|1
1742310420000|2025-03-18 15:07:00|20169.2|20157.2|20168.2|20156.2|20169.2|20157.2|20168.2|20156.2|2
1742310430000|2025-03-18 15:07:10|20167|20155|20167|20155|20167|20155|20167|20155|2
1742310440000|2025-03-18 15:07:20|20169.5|20157.5|20169.5|20157.5|20169.5|20157.5|20169.5|20157.5|3
1742310450000|2025-03-18 15:07:30|20171.7|20159.7|20177.5|20165.5|20177.5|20165.5|20171.7|20159.7|5
1742310460000|2025-03-18 15:07:40|20176.5|20164.5|20176|20164|20176.5|20164.5|20173.7|20161.7|5
1742310470000|2025-03-18 15:07:50|20173.5|20161.5|20171|20159|20173.5|20161.5|20171|20159|7
1742310480000|2025-03-18 15:08:00|20172|20160|20169.2|20157.2|20172|20160|20167|20155|5
1742310490000|2025-03-18 15:08:10|20170.5|20158.5|20174.5|20162.5|20174.5|20162.5|20170.5|20158.5|12
1742310500000|2025-03-18 15:08:20|20173|20161|20173|20161|20174.2|20162.2|20172|20160|7
1742310510000|2025-03-18 15:08:30|20172.5|20160.5|20173.5|20161.5|20173.5|20161.5|20172.5|20160.5|7
1742310520000|2025-03-18 15:08:40|20172.5|20160.5|20170.5|20158.5|20172.5|20160.5|20170.2|20158.2|0
1742310530000|2025-03-18 15:08:50|20172.5|20160.5|20173.5|20161.5|20173.7|20161.7|20171|20159|9
1742310540000|2025-03-18 15:09:00|20173.7|20161.7|20175|20163|20175|20163|20173.5|20161.5|7
1742310550000|2025-03-18 15:09:10|20174.7|20162.7|20170|20158|20174.7|20162.7|20170|20158|2
1742310560000|2025-03-18 15:09:20|20170.2|20158.2|20170|20158|20170.2|20158.2|20170|20158|1
1742310570000|2025-03-18 15:09:30|20166.5|20154.5|20166.5|20154.5|20166.5|20154.5|20166.5|20154.5|7
1742310580000|2025-03-18 15:09:40|20165.5|20153.5|20165.2|20153.2|20165.5|20153.5|20165.2|20153.2|0
1742310590000|2025-03-18 15:09:50|20165.5|20153.5|20168|20156|20170.5|20158.5|20165.5|20153.5|18
1742310600000|2025-03-18 15:10:00|20166.5|20154.5|20166.5|20154.5|20168|20156|20166.5|20154.5|11
1742310610000|2025-03-18 15:10:10|20166.2|20154.2|20166.5|20154.5|20166.7|20154.7|20165.5|20153.5|2
1742310620000|2025-03-18 15:10:20|20165.2|20153.2|20166.5|20154.5|20167.7|20155.7|20165|20153|6
1742310630000|2025-03-18 15:10:30|20165.5|20153.5|20165.5|20153.5|20166.7|20154.7|20165.2|20153.2|5
1742310640000|2025-03-18 15:10:40|20163|20151|20156.7|20144.7|20164|20152|20156.7|20144.7|9
1742310650000|2025-03-18 15:10:50|20156.5|20144.5|20158|20146|20158|20146|20155.5|20143.5|13
1742310660000|2025-03-18 15:11:00|20158.2|20146.2|20163|20151|20163|20151|20158|20146|2
1742310670000|2025-03-18 15:11:10|20165.5|20153.5|20166.7|20154.7|20166.7|20154.7|20165.5|20153.5|4
1742310680000|2025-03-18 15:11:20|20166.5|20154.5|20168|20156|20168|20156|20165.5|20153.5|2
1742310690000|2025-03-18 15:11:30|20166|20154|20165.5|20153.5|20166|20154|20164.2|20152.2|2
1742310700000|2025-03-18 15:11:40|20164.5|20152.5|20161.5|20149.5|20164.5|20152.5|20161.5|20149.5|3
1742310710000|2025-03-18 15:11:50|20161.7|20149.7|20163.7|20151.7|20164|20152|20161.7|20149.7|3
1742310720000|2025-03-18 15:12:00|20164.2|20152.2|20165|20153|20165|20153|20163.7|20151.7|5
1742310730000|2025-03-18 15:12:10|20166|20154|20168.4|20156.4|20170.9|20158.9|20165|20153|11
1742310740000|2025-03-18 15:12:20|20168.2|20156.2|20177.9|20165.9|20177.9|20165.9|20168.2|20156.2|10
1742310750000|2025-03-18 15:12:30|20178.2|20166.2|20176.9|20164.9|20178.2|20166.2|20176.9|20164.9|4
1742310760000|2025-03-18 15:12:40|20177.9|20165.9|20179.9|20167.9|20180.2|20168.2|20177.9|20165.9|0
1742310770000|2025-03-18 15:12:50|20180.2|20168.2|20177.9|20165.9|20180.2|20168.2|20177.9|20165.9|0
1742310780000|2025-03-18 15:13:00|20179.2|20167.2|20177.9|20165.9|20179.2|20167.2|20177.9|20165.9|5
1742310790000|2025-03-18 15:13:10|20179.2|20167.2|20180.4|20168.4|20180.4|20168.4|20179.2|20167.2|5
1742310800000|2025-03-18 15:13:20|20183.2|20171.2|20180.7|20168.7|20183.2|20171.2|20179.4|20167.4|9
1742310810000|2025-03-18 15:13:30|20180.9|20168.9|20180.4|20168.4|20180.9|20168.9|20179.4|20167.4|3
1742310820000|2025-03-18 15:13:40|20180.7|20168.7|20177.4|20165.4|20180.7|20168.7|20177.4|20165.4|3
1742310830000|2025-03-18 15:13:50|20177.2|20165.2|20175.7|20163.7|20177.2|20165.2|20174.4|20162.4|4
1742310840000|2025-03-18 15:14:00|20175.9|20163.9|20173.4|20161.4|20175.9|20163.9|20173.4|20161.4|0
1742310850000|2025-03-18 15:14:10|20175.7|20163.7|20177.2|20165.2|20177.2|20165.2|20175.7|20163.7|5
1742310860000|2025-03-18 15:14:20|20176.9|20164.9|20175.9|20163.9|20176.9|20164.9|20174.7|20162.7|3
1742310870000|2025-03-18 15:14:30|20175.7|20163.7|20175.7|20163.7|20175.7|20163.7|20175.7|20163.7|8
1742310880000|2025-03-18 15:14:40|20174.4|20162.4|20173.2|20161.2|20175.4|20163.4|20172.4|20160.4|4
1742310890000|2025-03-18 15:14:50|20172.2|20160.2|20173.2|20161.2|20173.2|20161.2|20172.2|20160.2|3
1742310900000|2025-03-18 15:15:00|20172.2|20160.2|20170.4|20158.4|20172.2|20160.2|20170.4|20158.4|3
1742310910000|2025-03-18 15:15:10|20170.7|20158.7|20177.9|20165.9|20177.9|20165.9|20169.4|20157.4|6
1742310920000|2025-03-18 15:15:20|20176.9|20164.9|20176.7|20164.7|20176.9|20164.9|20176.7|20164.7|4
1742310930000|2025-03-18 15:15:30|20176.4|20164.4|20176.9|20164.9|20176.9|20164.9|20175.4|20163.4|14
1742310940000|2025-03-18 15:15:40|20175.4|20163.4|20171.4|20159.4|20175.9|20163.9|20171.4|20159.4|2
1742310950000|2025-03-18 15:15:50|20170.9|20158.9|20168.9|20156.9|20170.9|20158.9|20167.7|20155.7|3
1742310960000|2025-03-18 15:16:00|20169.9|20157.9|20170.4|20158.4|20171.4|20159.4|20168.9|20156.9|3
1742310970000|2025-03-18 15:16:10|20170.2|20158.2|20169.9|20157.9|20170.2|20158.2|20168.9|20156.9|0
1742310980000|2025-03-18 15:16:20|20168.9|20156.9|20168.9|20156.9|20171.2|20159.2|20168.9|20156.9|3
1742310990000|2025-03-18 15:16:30|20167.9|20155.9|20168.9|20156.9|20168.9|20156.9|20166.4|20154.4|3
1742311000000|2025-03-18 15:16:40|20168.4|20156.4|20167.9|20155.9|20168.4|20156.4|20166.4|20154.4|0
1742311010000|2025-03-18 15:16:50|20168.9|20156.9|20168.9|20156.9|20168.9|20156.9|20168.9|20156.9|3
1742311020000|2025-03-18 15:17:00|20166.4|20154.4|20163.9|20151.9|20166.4|20154.4|20163.9|20151.9|6
1742311030000|2025-03-18 15:17:10|20164.9|20152.9|20166.4|20154.4|20166.4|20154.4|20164.9|20152.9|7
1742311040000|2025-03-18 15:17:20|20166.2|20154.2|20163.7|20151.7|20167.4|20155.4|20163.7|20151.7|13
1742311050000|2025-03-18 15:17:30|20163.9|20151.9|20163.9|20151.9|20163.9|20151.9|20163.9|20151.9|4
1742311060000|2025-03-18 15:17:40|20161.4|20149.4|20162.4|20150.4|20162.4|20150.4|20158.9|20146.9|6
1742311070000|2025-03-18 15:17:50|||||||||1
1742311080000|2025-03-18 15:18:00|20162.7|20150.7|20162.7|20150.7|20163.9|20151.9|20162.4|20150.4|5
1742311090000|2025-03-18 15:18:10|20162.4|20150.4|20162.7|20150.7|20162.7|20150.7|20161.7|20149.7|2
1742311100000|2025-03-18 15:18:20|20163.7|20151.7|20161.2|20149.2|20163.7|20151.7|20160.2|20148.2|1
1742311110000|2025-03-18 15:18:30|20159.9|20147.9|20158.9|20146.9|20161.2|20149.2|20156.4|20144.4|27
1742311120000|2025-03-18 15:18:40|20158.7|20146.7|20155.4|20143.4|20158.7|20146.7|20154.2|20142.2|4
1742311130000|2025-03-18 15:18:50|20156.4|20144.4|20156.2|20144.2|20157.4|20145.4|20155.4|20143.4|10
1742311140000|2025-03-18 15:19:00|20153.7|20141.7|20157.4|20145.4|20157.4|20145.4|20153.7|20141.7|11
1742311150000|2025-03-18 15:19:10|20158.4|20146.4|20156.4|20144.4|20158.4|20146.4|20154.7|20142.7|6
1742311160000|2025-03-18 15:19:20|20157.4|20145.4|20158.9|20146.9|20158.9|20146.9|20156.4|20144.4|2
1742311170000|2025-03-18 15:19:30|20161.2|20149.2|20161.4|20149.4|20161.4|20149.4|20161.2|20149.2|2
1742311190000|2025-03-18 15:19:50|20163.7|20151.7|20164.9|20152.9|20164.9|20152.9|20163.7|20151.7|2
1742311200000|2025-03-18 15:20:00|20163.9|20151.9|20163.9|20151.9|20163.9|20151.9|20163.9|20151.9|5
1742311210000|2025-03-18 15:20:10|20161.4|20149.4|20160.4|20148.4|20161.4|20149.4|20160.4|20148.4|1
1742311220000|2025-03-18 15:20:20|20159.2|20147.2|20160.2|20148.2|20160.2|20148.2|20159.2|20147.2|4
1742311230000|2025-03-18 15:20:30|20157.7|20145.7|20154.9|20142.9|20157.9|20145.9|20154.9|20142.9|7
1742311240000|2025-03-18 15:20:40|20155.1|20143.1|20155.1|20143.1|20155.1|20143.1|20155.1|20143.1|2
1742311250000|2025-03-18 15:20:50|20154.9|20142.9|20155.1|20143.1|20155.1|20143.1|20154.9|20142.9|3
1742311260000|2025-03-18 15:21:00|20156.1|20144.1|20154.9|20142.9|20156.1|20144.1|20154.9|20142.9|4
1742311270000|2025-03-18 15:21:10|20155.1|20143.1|20155.4|20143.4|20156.4|20144.4|20155.1|20143.1|5
1742311280000|2025-03-18 15:21:20|20156.4|20144.4|20163.9|20151.9|20163.9|20151.9|20154.4|20142.4|10
1742311290000|2025-03-18 15:21:30|20164.1|20152.1|20165.4|20153.4|20165.4|20153.4|20164.1|20152.1|0
1742311300000|2025-03-18 15:21:40|||||||||6
1742311310000|2025-03-18 15:21:50|20161.9|20149.9|20160.9|20148.9|20161.9|20149.9|20160.9|20148.9|6
1742311320000|2025-03-18 15:22:00|20160.6|20148.6|20165.9|20153.9|20166.9|20154.9|20160.4|20148.4|3
1742311330000|2025-03-18 15:22:10|20166.9|20154.9|20167.9|20155.9|20168.1|20156.1|20166.9|20154.9|2
1742311340000|2025-03-18 15:22:20|20166.9|20154.9|20165.6|20153.6|20166.9|20154.9|20165.6|20153.6|2
1742311350000|2025-03-18 15:22:30|20166.6|20154.6|20165.4|20153.4|20166.6|20154.6|20165.4|20153.4|7
1742311360000|2025-03-18 15:22:40|20166.6|20154.6|20166.9|20154.9|20166.9|20154.9|20166.6|20154.6|4
1742311370000|2025-03-18 15:22:50|||||||||6
1742311380000|2025-03-18 15:23:00|20166.6|20154.6|20166.4|20154.4|20166.6|20154.6|20163.9|20151.9|7
1742311390000|2025-03-18 15:23:10|20161.9|20149.9|20161.9|20149.9|20161.9|20149.9|20160.9|20148.9|5
1742311400000|2025-03-18 15:23:20|20163.1|20151.1|20163.1|20151.1|20163.1|20151.1|20161.9|20149.9|2
1742311410000|2025-03-18 15:23:30|20164.1|20152.1|20165.9|20153.9|20165.9|20153.9|20164.1|20152.1|2
1742311420000|2025-03-18 15:23:40|20166.9|20154.9|20166.6|20154.6|20166.9|20154.9|20166.6|20154.6|1
1742311430000|2025-03-18 15:23:50|20170.4|20158.4|20172.4|20160.4|20172.6|20160.6|20170.4|20158.4|4
1742311440000|2025-03-18 15:24:00|20172.6|20160.6|20171.4|20159.4|20172.6|20160.6|20171.4|20159.4|4
1742311450000|2025-03-18 15:24:10|20168.4|20156.4|20166.6|20154.6|20170.4|20158.4|20166.6|20154.6|6
1742311460000|2025-03-18 15:24:20|20166.4|20154.4|20166.4|20154.4|20167.6|20155.6|20163.9|20151.9|5
1742311470000|2025-03-18 15:24:30|20167.4|20155.4|20168.6|20156.6|20168.6|20156.6|20166.4|20154.4|1
1742311480000|2025-03-18 15:24:40|20165.6|20153.6|20161.4|20149.4|20165.6|20153.6|20161.4|20149.4|4
1742311490000|2025-03-18 15:24:50|20160.1|20148.1|20159.9|20147.9|20160.4|20148.4|20159.9|20147.9|3
1742311500000|2025-03-18 15:25:00|20156.9|20144.9|20153.9|20141.9|20157.4|20145.4|20151.9|20139.9|6
1742311510000|2025-03-18 15:25:10|20155.1|20143.1|20154.9|20142.9|20155.4|20143.4|20152.9|20140.9|15
1742311520000|2025-03-18 15:25:20|||||||||2
1742311530000|2025-03-18 15:25:30|20155.9|20143.9|20156.4|20144.4|20156.4|20144.4|20155.4|20143.4|4
1742311540000|2025-03-18 15:25:40|20156.6|20144.6|20160.4|20148.4|20160.6|20148.6|20156.6|20144.6|3
1742311550000|2025-03-18 15:25:50|20161.4|20149.4|20161.4|20149.4|20161.4|20149.4|20161.4|20149.4|0
1742311560000|2025-03-18 15:26:00|20162.6|20150.6|20162.4|20150.4|20163.6|20151.6|20162.4|20150.4|3
1742311570000|2025-03-18 15:26:10|20161.4|20149.4|20159.4|20147.4|20161.4|20149.4|20159.4|20147.4|0
1742311580000|2025-03-18 15:26:20|20159.1|20147.1|20159.1|20147.1|20159.1|20147.1|20159.1|20147.1|1
1742311590000|2025-03-18 15:26:30|20160.6|20148.6|20160.4|20148.4|20161.4|20149.4|20160.4|20148.4|3
1742311600000|2025-03-18 15:26:40|20155.4|20143.4|20156.9|20144.9|20156.9|20144.9|20155.4|20143.4|3
1742311610000|2025-03-18 15:26:50|20156.4|20144.4|20150.6|20138.6|20156.4|20144.4|20150.6|20138.6|2
1742311620000|2025-03-18 15:27:00|20150.9|20138.9|20153.4|20141.4|20153.4|20141.4|20150.9|20138.9|5
1742311630000|2025-03-18 15:27:10|20154.4|20142.4|20151.9|20139.9|20154.4|20142.4|20151.9|20139.9|4
1742311640000|2025-03-18 15:27:20|20150.6|20138.6|20150.6|20138.6|20150.6|20138.6|20149.6|20137.6|1
1742311650000|2025-03-18 15:27:30|20151.9|20139.9|20146.9|20134.9|20151.9|20139.9|20146.9|20134.9|1
1742311660000|2025-03-18 15:27:40|20144.6|20132.6|20137.9|20125.9|20145.4|20133.4|20137.9|20125.9|23
1742311670000|2025-03-18 15:27:50|20139.1|20127.1|20139.1|20127.1|20139.1|20127.1|20139.1|20127.1|1
1742311680000|2025-03-18 15:28:00|20136.6|20124.6|20131.6|20119.6|20136.6|20124.6|20131.6|20119.6|12
1742311690000|2025-03-18 15:28:10|20131.4|20119.4|20133.9|20121.9|20134.1|20122.1|20131.4|20119.4|1
1742311700000|2025-03-18 15:28:20|20128.9|20116.9|20129.6|20117.6|20129.6|20117.6|20126.9|20114.9|40
1742311710000|2025-03-18 15:28:30|20129.4|20117.4|20129.4|20117.4|20129.4|20117.4|20126.9|20114.9|1
1742311720000|2025-03-18 15:28:40|20132.4|20120.4|20131.9|20119.9|20132.4|20120.4|20131.6|20119.6|7
1742311730000|2025-03-18 15:28:50|20132.1|20120.1|20133.9|20121.9|20134.1|20122.1|20132.1|20120.1|0
1742311740000|2025-03-18 15:29:00|20132.9|20120.9|20127.1|20115.1|20134.1|20122.1|20127.1|20115.1|35
1742311750000|2025-03-18 15:29:10|20126.1|20114.1|20127.1|20115.1|20128.1|20116.1|20126.1|20114.1|5
1742311760000|2025-03-18 15:29:20|20128.1|20116.1|20129.9|20117.9|20129.9|20117.9|20128.1|20116.1|5
1742311770000|2025-03-18 15:29:30|20130.9|20118.9|20126.4|20114.4|20130.9|20118.9|20126.4|20114.4|2
1742311780000|2025-03-18 15:29:40|20126.1|20114.1|20129.6|20117.6|20129.6|20117.6|20126.1|20114.1|1
1742311790000|2025-03-18 15:29:50|20127.1|20115.1|20127.1|20115.1|20127.1|20115.1|20127.1|20115.1|2
1742311800000|2025-03-18 15:30:00|20128.1|20116.1|20119.6|20107.6|20128.1|20116.1|20118.4|20106.4|3
1742311810000|2025-03-18 15:30:10|20121.6|20109.6|20117.9|20105.9|20124.6|20112.6|20117.9|20105.9|26
1742311820000|2025-03-18 15:30:20|20118.9|20106.9|20124.1|20112.1|20124.1|20112.1|20118.9|20106.9|3
1742311830000|2025-03-18 15:30:30|20124.4|20112.4|20126.9|20114.9|20126.9|20114.9|20123.6|20111.6|5
1742311840000|2025-03-18 15:30:40|20126.6|20114.6|20125.4|20113.4|20126.6|20114.6|20125.4|20113.4|0
1742311850000|2025-03-18 15:30:50|20125.6|20113.6|20125.4|20113.4|20126.9|20114.9|20125.4|20113.4|5
1742311860000|2025-03-18 15:31:00|20124.4|20112.4|20126.3|20114.3|20128.1|20116.1|20124.4|20112.4|1
1742311870000|2025-03-18 15:31:10|20125.4|20113.4|20129.1|20117.1|20129.1|20117.1|20125.4|20113.4|1
1742311880000|2025-03-18 15:31:20|20126.1|20114.1|20126.9|20114.9|20126.9|20114.9|20125.6|20113.6|1
1742311890000|2025-03-18 15:31:30|20127.9|20115.9|20125.6|20113.6|20129.1|20117.1|20125.6|20113.6|5
1742311900000|2025-03-18 15:31:40|20124.6|20112.6|20123.1|20111.1|20124.6|20112.6|20121.9|20109.9|1
1742311910000|2025-03-18 15:31:50|20123.4|20111.4|20120.6|20108.6|20124.4|20112.4|20120.6|20108.6|2
1742311930000|2025-03-18 15:32:10|20120.9|20108.9|20120.9|20108.9|20120.9|20108.9|20120.6|20108.6|4
1742311940000|2025-03-18 15:32:20|20119.6|20107.6|20121.8|20109.8|20121.8|20109.8|20119.6|20107.6|0
1742311950000|2025-03-18 15:32:30|20122.1|20110.1|20122.1|20110.1|20122.4|20110.4|20122.1|20110.1|2
1742311960000|2025-03-18 15:32:40|20122.4|20110.4|20127.1|20115.1|20127.1|20115.1|20122.4|20110.4|12
1742311980000|2025-03-18 15:33:00|20124.8|20112.8|20118.1|20106.1|20127.1|20115.1|20116.8|20104.8|13
1742311990000|2025-03-18 15:33:10|20117.8|20105.8|20121.6|20109.6|20121.6|20109.6|20117.8|20105.8|17
1742312000000|2025-03-18 15:33:20|20121.8|20109.8|20123.3|20111.3|20123.3|20111.3|20121.8|20109.8|2
1742312010000|2025-03-18 15:33:30|20123.1|20111.1|20117.3|20105.3|20123.3|20111.3|20117.3|20105.3|2
1742312020000|2025-03-18 15:33:40|20118.3|20106.3|20119.3|20107.3|20119.3|20107.3|20118.3|20106.3|0
1742312030000|2025-03-18 15:33:50|20122.8|20110.8|20122.8|20110.8|20123.3|20111.3|20122.8|20110.8|1
1742312040000|2025-03-18 15:34:00|20121.8|20109.8|20120.8|20108.8|20121.8|20109.8|20120.6|20108.6|1
1742312050000|2025-03-18 15:34:10|20122.1|20110.1|20124.8|20112.8|20124.8|20112.8|20120.8|20108.8|4
1742312060000|2025-03-18 15:34:20|20124.6|20112.6|20124.8|20112.8|20124.8|20112.8|20122.6|20110.6|5
1742312070000|2025-03-18 15:34:30|20123.6|20111.6|20122.6|20110.6|20123.6|20111.6|20122.6|20110.6|1
1742312080000|2025-03-18 15:34:40|||||||||6
1742312090000|2025-03-18 15:34:50|20120.6|20108.6|20120.6|20108.6|20120.6|20108.6|20120.6|20108.6|9
1742312100000|2025-03-18 15:35:00|20121.6|20109.6|20121.6|20109.6|20121.8|20109.8|20121.6|20109.6|17
1742312110000|2025-03-18 15:35:10|20120.6|20108.6|20110.8|20098.8|20120.6|20108.6|20110.6|20098.6|19
1742312120000|2025-03-18 15:35:20|20110.6|20098.6|20110.6|20098.6|20110.6|20098.6|20109.6|20097.6|2
1742312130000|2025-03-18 15:35:30|20111.6|20099.6|20111.8|20099.8|20111.8|20099.8|20111.6|20099.6|6
1742312140000|2025-03-18 15:35:40|20112.1|20100.1|20113.1|20101.1|20114.1|20102.1|20111.8|20099.8|1
1742312150000|2025-03-18 15:35:50|20114.1|20102.1|20113.1|20101.1|20114.1|20102.1|20112.8|20100.8|2
1742312160000|2025-03-18 15:36:00|20114.1|20102.1|20113.1|20101.1|20114.1|20102.1|20113.1|20101.1|0
1742312170000|2025-03-18 15:36:10|20114.1|20102.1|20116.8|20104.8|20116.8|20104.8|20114.1|20102.1|3
1742312180000|2025-03-18 15:36:20|||||||||2
1742312190000|2025-03-18 15:36:30|20117.1|20105.1|20119.3|20107.3|20120.3|20108.3|20117.1|20105.1|3
1742312200000|2025-03-18 15:36:40|20120.3|20108.3|20120.6|20108.6|20120.6|20108.6|20120.3|20108.3|0
1742312210000|2025-03-18 15:36:50|20122.8|20110.8|20120.6|20108.6|20122.8|20110.8|20120.6|20108.6|2
1742312220000|2025-03-18 15:37:00|20121.6|20109.6|20117.8|20105.8|20121.8|20109.8|20116.8|20104.8|2
1742312230000|2025-03-18 15:37:10|20116.8|20104.8|20120.3|20108.3|20120.6|20108.6|20116.8|20104.8|2
1742312250000|2025-03-18 15:37:30|20122.8|20110.8|20122.8|20110.8|20123.8|20111.8|20122.8|20110.8|1
1742312260000|2025-03-18 15:37:40|20123.1|20111.1|20123.1|20111.1|20124.1|20112.1|20122.1|20110.1|4
1742312270000|2025-03-18 15:37:50|20124.1|20112.1|20123.1|20111.1|20124.1|20112.1|20123.1|20111.1|8
1742312280000|2025-03-18 15:38:00|20124.1|20112.1|20124.1|20112.1|20125.1|20113.1|20124.1|20112.1|1
1742312290000|2025-03-18 15:38:10|20123.1|20111.1|20123.1|20111.1|20123.1|20111.1|20123.1|20111.1|0
1742312300000|2025-03-18 15:38:20|||||||||1
1742312310000|2025-03-18 15:38:30|20120.1|20108.1|20120.3|20108.3|20120.3|20108.3|20120.1|20108.1|4
1742312320000|2025-03-18 15:38:40|20120.1|20108.1|20117.8|20105.8|20120.3|20108.3|20117.8|20105.8|0
1742312350000|2025-03-18 15:39:10|20119.1|20107.1|20118.8|20106.8|20119.1|20107.1|20118.8|20106.8|1
1742312360000|2025-03-18 15:39:20|20117.8|20105.8|20117.8|20105.8|20118.8|20106.8|20117.8|20105.8|0
1742312370000|2025-03-18 15:39:30|20114.3|20102.3|20117.6|20105.6|20117.6|20105.6|20114.3|20102.3|16
1742312380000|2025-03-18 15:39:40|20118.6|20106.6|20115.3|20103.3|20120.1|20108.1|20115.3|20103.3|6
1742312390000|2025-03-18 15:39:50|20114.3|20102.3|20122.8|20110.8|20122.8|20110.8|20114.3|20102.3|10
1742312400000|2025-03-18 15:40:00|20124.1|20112.1|20124.1|20112.1|20125.1|20113.1|20123.8|20111.8|1
1742312410000|2025-03-18 15:40:10|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|14
1742312420000|2025-03-18 15:40:20|20123.8|20111.8|20123.8|20111.8|20123.8|20111.8|20123.8|20111.8|0
1742312430000|2025-03-18 15:40:30|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|20123.8|20111.8|3
1742312440000|2025-03-18 15:40:40|20123.1|20111.1|20123.8|20111.8|20123.8|20111.8|20123.1|20111.1|1
1742312450000|2025-03-18 15:40:50|20125.1|20113.1|20122.6|20110.6|20125.1|20113.1|20122.6|20110.6|1
1742312460000|2025-03-18 15:41:00|20121.3|20109.3|20122.6|20110.6|20122.6|20110.6|20120.3|20108.3|1
1742312480000|2025-03-18 15:41:20|||||||||2
1742312490000|2025-03-18 15:41:30|20121.6|20109.6|20121.6|20109.6|20121.6|20109.6|20121.6|20109.6|1
1742312500000|2025-03-18 15:41:40|20122.3|20110.3|20121.3|20109.3|20122.3|20110.3|20121.3|20109.3|0
1742312510000|2025-03-18 15:41:50|20122.6|20110.6|20122.6|20110.6|20122.6|20110.6|20122.6|20110.6|1
1742312520000|2025-03-18 15:42:00|||||||||3
1742312540000|2025-03-18 15:42:20|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|6
1742312550000|2025-03-18 15:42:30|20122.8|20110.8|20123.8|20111.8|20123.8|20111.8|20122.8|20110.8|2
1742312560000|2025-03-18 15:42:40|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|0
1742312580000|2025-03-18 15:43:00|20124.1|20112.1|20126|20114|20127|20115|20123.8|20111.8|3
1742312590000|2025-03-18 15:43:10|20125.8|20113.8|20127|20115|20127|20115|20124.8|20112.8|1
1742312600000|2025-03-18 15:43:20|20126|20114|20126|20114|20126|20114|20126|20114|11
1742312610000|2025-03-18 15:43:30|20127|20115|20124.8|20112.8|20127|20115|20124.5|20112.5|3
1742312620000|2025-03-18 15:43:40|20126|20114|20125|20113|20127|20115|20125|20113|0
1742312630000|2025-03-18 15:43:50|20124.8|20112.8|20125|20113|20125|20113|20124.8|20112.8|1
1742312650000|2025-03-18 15:44:10|20124|20112|20125|20113|20125|20113|20124|20112|25
1742312670000|2025-03-18 15:44:30|20126|20114|20127|20115|20127|20115|20126|20114|2
1742312680000|2025-03-18 15:44:40|20129.5|20117.5|20129.5|20117.5|20129.5|20117.5|20129.5|20117.5|2
1742312690000|2025-03-18 15:44:50|20127.3|20115.3|20130.5|20118.5|20130.5|20118.5|20127.3|20115.3|4
1742312700000|2025-03-18 15:45:00|20131.5|20119.5|20131.5|20119.5|20131.5|20119.5|20131.5|20119.5|6
1742312710000|2025-03-18 15:45:10|20129.5|20117.5|20128.5|20116.5|20129.5|20117.5|20128.5|20116.5|5
1742312720000|2025-03-18 15:45:20|20129.5|20117.5|20128.5|20116.5|20131.5|20119.5|20128.5|20116.5|0
1742312730000|2025-03-18 15:45:30|20129.5|20117.5|20128.5|20116.5|20129.5|20117.5|20128.5|20116.5|11
1742312740000|2025-03-18 15:45:40|20129.5|20117.5|20130.5|20118.5|20131.5|20119.5|20129.5|20117.5|0
1742312750000|2025-03-18 15:45:50|20132.5|20120.5|20132.8|20120.8|20136.5|20124.5|20132.5|20120.5|13
1742312760000|2025-03-18 15:46:00|20132.5|20120.5|20140.3|20128.3|20140.3|20128.3|20132.5|20120.5|4
1742312770000|2025-03-18 15:46:10|20139.3|20127.3|20140|20128|20140|20128|20139|20127|1
1742312780000|2025-03-18 15:46:20|20141|20129|20144.3|20132.3|20144.3|20132.3|20141|20129|2
1742312790000|2025-03-18 15:46:30|20145.3|20133.3|20145.3|20133.3|20145.3|20133.3|20145.3|20133.3|0
1742312800000|2025-03-18 15:46:40|20146.8|20134.8|20139.8|20127.8|20147.8|20135.8|20138.8|20126.8|4
1742312810000|2025-03-18 15:46:50|20140|20128|20138.5|20126.5|20141.3|20129.3|20138.5|20126.5|5
1742312820000|2025-03-18 15:47:00|||||||||5
1742312830000|2025-03-18 15:47:10|20139.8|20127.8|20138.8|20126.8|20141|20129|20138.8|20126.8|1
1742312840000|2025-03-18 15:47:20|20138.5|20126.5|20139.8|20127.8|20140|20128|20138.5|20126.5|10
1742312860000|2025-03-18 15:47:40|20141|20129|20139.8|20127.8|20141|20129|20139.8|20127.8|10
1742312890000|2025-03-18 15:48:10|20138.8|20126.8|20141|20129|20141|20129|20138.8|20126.8|0
1742312900000|2025-03-18 15:48:20|20140|20128|20140|20128|20140|20128|20140|20128|2
1742312910000|2025-03-18 15:48:30|20139|20127|20139|20127|20139|20127|20139|20127|1
1742312920000|2025-03-18 15:48:40|20139.3|20127.3|20141.5|20129.5|20141.5|20129.5|20139|20127|10
1742312930000|2025-03-18 15:48:50|20143.5|20131.5|20143.5|20131.5|20143.5|20131.5|20143.5|20131.5|10
1742312940000|2025-03-18 15:49:00|20140.3|20128.3|20141.3|20129.3|20141.3|20129.3|20140.3|20128.3|1
1742312950000|2025-03-18 15:49:10|20140|20128|20139|20127|20140|20128|20139|20127|0
1742312960000|2025-03-18 15:49:20|20139.3|20127.3|20136.8|20124.8|20140.3|20128.3|20135.3|20123.3|5
1742312970000|2025-03-18 15:49:30|20137|20125|20137.8|20125.8|20137.8|20125.8|20137|20125|0
1742312980000|2025-03-18 15:49:40|20139|20127|20139|20127|20139|20127|20139|20127|0
1742313000000|2025-03-18 15:50:00|20137.8|20125.8|20136.5|20124.5|20137.8|20125.8|20136.5|20124.5|3
1742313040000|2025-03-18 15:50:40|20135.5|20123.5|20135.5|20123.5|20135.5|20123.5|20135.3|20123.3|4
1742313050000|2025-03-18 15:50:50|20136.5|20124.5|20135.5|20123.5|20136.5|20124.5|20135.5|20123.5|1
1742313060000|2025-03-18 15:51:00|20136.5|20124.5|20138|20126|20139|20127|20136.5|20124.5|2
1742313070000|2025-03-18 15:51:10|20139|20127|20136.8|20124.8|20139|20127|20136.8|20124.8|1
1742313080000|2025-03-18 15:51:20|20136.5|20124.5|20136.8|20124.8|20136.8|20124.8|20136.5|20124.5|0
1742313090000|2025-03-18 15:51:30|20137.8|20125.8|20138|20126|20139|20127|20137.8|20125.8|1
1742313100000|2025-03-18 15:51:40|20137|20125|20139|20127|20139|20127|20137|20125|6
1742313110000|2025-03-18 15:51:50|20138|20126|20140.2|20128.2|20140.5|20128.5|20138|20126|4
1742313120000|2025-03-18 15:52:00|20140.5|20128.5|20141.5|20129.5|20141.5|20129.5|20140.2|20128.2|1
1742313130000|2025-03-18 15:52:10|20143.5|20131.5|20143.5|20131.5|20143.5|20131.5|20143.5|20131.5|30
1742313140000|2025-03-18 15:52:20|||||||||1
1742313150000|2025-03-18 15:52:30|||||||||3
1742313160000|2025-03-18 15:52:40|20145.5|20133.5|20145.5|20133.5|20145.5|20133.5|20145.5|20133.5|11
1742313170000|2025-03-18 15:52:50|20145.2|20133.2|20145.5|20133.5|20145.5|20133.5|20143.2|20131.2|0
1742313180000|2025-03-18 15:53:00|20147|20135|20152.5|20140.5|20153.7|20141.7|20147|20135|2
1742313190000|2025-03-18 15:53:10|20152.2|20140.2|20154|20142|20154|20142|20151.2|20139.2|8
1742313200000|2025-03-18 15:53:20|20153.7|20141.7|20154|20142|20154|20142|20153.7|20141.7|1
1742313210000|2025-03-18 15:53:30|20153.7|20141.7|20152.5|20140.5|20153.7|20141.7|20152.5|20140.5|2
1742313220000|2025-03-18 15:53:40|20151.5|20139.5|20151.5|20139.5|20151.5|20139.5|20151.5|20139.5|2
1742313230000|2025-03-18 15:53:50|20151.2|20139.2|20151.5|20139.5|20151.5|20139.5|20151.2|20139.2|0
1742313240000|2025-03-18 15:54:00|||||||||1
1742313250000|2025-03-18 15:54:10|||||||||1
1742313260000|2025-03-18 15:54:20|20152.2|20140.2|20152.5|20140.5|20152.5|20140.5|20152.2|20140.2|33
1742313270000|2025-03-18 15:54:30|20152.2|20140.2|20152.2|20140.2|20152.2|20140.2|20152.2|20140.2|0
1742313280000|2025-03-18 15:54:40|20151.2|20139.2|20151.5|20139.5|20152.5|20140.5|20151.2|20139.2|10
1742313290000|2025-03-18 15:54:50|20148.5|20136.5|20148.5|20136.5|20148.5|20136.5|20148.5|20136.5|1
1742313300000|2025-03-18 15:55:00|20145|20133|20143.7|20131.7|20145|20133|20143.7|20131.7|3
1742313310000|2025-03-18 15:55:10|||||||||1
1742313320000|2025-03-18 15:55:20|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|1
1742313330000|2025-03-18 15:55:30|20138|20126|20137.7|20125.7|20138.7|20126.7|20136.5|20124.5|6
1742313340000|2025-03-18 15:55:40|20139|20127|20137.5|20125.5|20139|20127|20137.5|20125.5|4
1742313350000|2025-03-18 15:55:50|20138.5|20126.5|20139|20127|20140|20128|20137.5|20125.5|10
1742313360000|2025-03-18 15:56:00|20140|20128|20140.5|20128.5|20140.5|20128.5|20137.2|20125.2|35
1742313370000|2025-03-18 15:56:10|20141.5|20129.5|20139.2|20127.2|20141.5|20129.5|20139.2|20127.2|0
1742313380000|2025-03-18 15:56:20|20140.5|20128.5|20141.5|20129.5|20141.5|20129.5|20140.5|20128.5|1
1742313390000|2025-03-18 15:56:30|20144|20132|20144|20132|20144|20132|20144|20132|4
1742313410000|2025-03-18 15:56:50|20146|20134|20146.5|20134.5|20146.5|20134.5|20146|20134|7
1742313420000|2025-03-18 15:57:00|20146.2|20134.2|20146.2|20134.2|20147.5|20135.5|20146.2|20134.2|1
1742313430000|2025-03-18 15:57:10|||||||||1
1742313440000|2025-03-18 15:57:20|20146.5|20134.5|20146.5|20134.5|20146.5|20134.5|20146.5|20134.5|1
1742313450000|2025-03-18 15:57:30|20145.2|20133.2|20145.2|20133.2|20146.2|20134.2|20145.2|20133.2|2
1742313460000|2025-03-18 15:57:40|20145|20133|20144|20132|20145|20133|20143.7|20131.7|5
1742313470000|2025-03-18 15:57:50|||||||||5
1742313480000|2025-03-18 15:58:00|20142.7|20130.7|20141.7|20129.7|20142.7|20130.7|20141.7|20129.7|1
1742313490000|2025-03-18 15:58:10|20142|20130|20142.7|20130.7|20144|20132|20141.7|20129.7|1
1742313500000|2025-03-18 15:58:20|20143|20131|20144|20132|20144|20132|20143|20131|0
1742313510000|2025-03-18 15:58:30|||||||||1
1742313520000|2025-03-18 15:58:40|20141.7|20129.7|20141.7|20129.7|20141.7|20129.7|20141.7|20129.7|0
1742313530000|2025-03-18 15:58:50|20142|20130|20142|20130|20142|20130|20142|20130|5
1742313540000|2025-03-18 15:59:00|20143|20131|20140.5|20128.5|20143|20131|20140.2|20128.2|2
1742313550000|2025-03-18 15:59:10|20139.5|20127.5|20139.5|20127.5|20139.5|20127.5|20139.5|20127.5|3
1742313560000|2025-03-18 15:59:20|20140.7|20128.7|20140.7|20128.7|20140.7|20128.7|20140.7|20128.7|6
1742313570000|2025-03-18 15:59:30|20142|20130|20132|20120|20142|20130|20130.7|20118.7|4
1742313580000|2025-03-18 15:59:40|20129.7|20117.7|20129.7|20117.7|20129.7|20117.7|20129.7|20117.7|4
1742313590000|2025-03-18 15:59:50|20131|20119|20130.7|20118.7|20131|20119|20129.7|20117.7|2
1742313600000|2025-03-18 16:00:00|20129.7|20117.7|20122.2|20110.2|20129.7|20117.7|20122.2|20110.2|2
1742313620000|2025-03-18 16:00:20|||||||||1
1742313630000|2025-03-18 16:00:30|20121.2|20109.2|20122.2|20110.2|20122.2|20110.2|20121.2|20109.2|0
1742313640000|2025-03-18 16:00:40|20121.2|20109.2|20119.7|20107.7|20122.2|20110.2|20119.7|20107.7|2
1742313660000|2025-03-18 16:01:00|20121|20109|20122|20110|20122|20110|20121|20109|0
1742313670000|2025-03-18 16:01:10|20124.7|20112.7|20124.7|20112.7|20124.7|20112.7|20124.7|20112.7|6
1742313680000|2025-03-18 16:01:20|20123.7|20111.7|20123.7|20111.7|20123.7|20111.7|20123.7|20111.7|1
1742313690000|2025-03-18 16:01:30|20124.7|20112.7|20124.7|20112.7|20125|20113|20124.7|20112.7|1
1742313700000|2025-03-18 16:01:40|20123.7|20111.7|20122.2|20110.2|20123.7|20111.7|20122.2|20110.2|9
1742313710000|2025-03-18 16:01:50|20122.5|20110.5|20123.5|20111.5|20123.5|20111.5|20122.2|20110.2|0
1742313720000|2025-03-18 16:02:00|20124.5|20112.5|20128.7|20116.7|20130|20118|20124.5|20112.5|2
1742313730000|2025-03-18 16:02:10|20129.7|20117.7|20130|20118|20130|20118|20129.7|20117.7|0
1742313740000|2025-03-18 16:02:20|20129.7|20117.7|20128.7|20116.7|20130|20118|20126.2|20114.2|5
1742313750000|2025-03-18 16:02:30|20127.7|20115.7|20128.7|20116.7|20128.7|20116.7|20127.7|20115.7|0
1742313760000|2025-03-18 16:02:40|20129.7|20117.7|20130.2|20118.2|20132.5|20120.5|20129.7|20117.7|10
1742313770000|2025-03-18 16:02:50|20130|20118|20127.5|20115.5|20130|20118|20127.5|20115.5|1
1742313780000|2025-03-18 16:03:00|20127.2|20115.2|20126.2|20114.2|20127.2|20115.2|20126.2|20114.2|0
1742313790000|2025-03-18 16:03:10|20126|20114|20125|20113|20126|20114|20125|20113|0
1742313800000|2025-03-18 16:03:20|20123|20111|20122.7|20110.7|20123|20111|20120.2|20108.2|7
1742313810000|2025-03-18 16:03:30|20122.5|20110.5|20120|20108|20122.5|20110.5|20120|20108|6
1742313820000|2025-03-18 16:03:40|20120.2|20108.2|20120.2|20108.2|20120.2|20108.2|20120.2|20108.2|4
1742313830000|2025-03-18 16:03:50|20119.7|20107.7|20121.2|20109.2|20121.2|20109.2|20119.4|20107.4|15
1742313840000|2025-03-18 16:04:00|20122.2|20110.2|20122.2|20110.2|20122.2|20110.2|20122.2|20110.2|0
1742313850000|2025-03-18 16:04:10|||||||||1
1742313860000|2025-03-18 16:04:20|20123.4|20111.4|20127.2|20115.2|20127.2|20115.2|20123.4|20111.4|1
1742313880000|2025-03-18 16:04:40|20127.4|20115.4|20127.4|20115.4|20127.4|20115.4|20127.4|20115.4|0
1742313890000|2025-03-18 16:04:50|20127.7|20115.7|20124.7|20112.7|20127.7|20115.7|20124.7|20112.7|9
1742313900000|2025-03-18 16:05:00|20126.2|20114.2|20125.9|20113.9|20126.2|20114.2|20125.9|20113.9|1
1742313910000|2025-03-18 16:05:10|20125.7|20113.7|20125.7|20113.7|20125.7|20113.7|20124.7|20112.7|0
1742313920000|2025-03-18 16:05:20|20124.7|20112.7|20124.7|20112.7|20124.7|20112.7|20124.7|20112.7|3
1742313940000|2025-03-18 16:05:40|20125.7|20113.7|20120.7|20108.7|20125.7|20113.7|20120.7|20108.7|1
1742313950000|2025-03-18 16:05:50|20121.7|20109.7|20122.2|20110.2|20122.2|20110.2|20120.7|20108.7|1
1742313960000|2025-03-18 16:06:00|20121.7|20109.7|20119.7|20107.7|20121.7|20109.7|20119.7|20107.7|2
1742313970000|2025-03-18 16:06:10|20119.4|20107.4|20119.7|20107.7|20119.7|20107.7|20119.4|20107.4|1
1742313980000|2025-03-18 16:06:20|20120.9|20108.9|20119.4|20107.4|20121.9|20109.9|20119.4|20107.4|0
1742313990000|2025-03-18 16:06:30|20119.7|20107.7|20119.7|20107.7|20119.7|20107.7|20119.7|20107.7|2
1742314000000|2025-03-18 16:06:40|20119.4|20107.4|20119.7|20107.7|20119.7|20107.7|20119.4|20107.4|2
1742314010000|2025-03-18 16:06:50|20121.9|20109.9|20119.7|20107.7|20121.9|20109.9|20119.7|20107.7|1
1742314020000|2025-03-18 16:07:00|||||||||1
1742314030000|2025-03-18 16:07:10|20121.7|20109.7|20121.9|20109.9|20121.9|20109.9|20119.7|20107.7|0
1742314040000|2025-03-18 16:07:20|20120.9|20108.9|20120.9|20108.9|20121.9|20109.9|20120.9|20108.9|2
1742314050000|2025-03-18 16:07:30|20121.9|20109.9|20120.9|20108.9|20121.9|20109.9|20120.9|20108.9|0
1742314060000|2025-03-18 16:07:40|20119.9|20107.9|20102.4|20090.4|20119.9|20107.9|20098.9|20086.9|78
1742314070000|2025-03-18 16:07:50|20102.7|20090.7|20104.9|20092.9|20106.2|20094.2|20102.7|20090.7|7
1742314080000|2025-03-18 16:08:00|20105.9|20093.9|20105.9|20093.9|20105.9|20093.9|20105.9|20093.9|0
1742314100000|2025-03-18 16:08:20|20106.9|20094.9|20106.9|20094.9|20106.9|20094.9|20106.9|20094.9|0
1742314110000|2025-03-18 16:08:30|20107.4|20095.4|20109.7|20097.7|20109.7|20097.7|20107.4|20095.4|3
1742314130000|2025-03-18 16:08:50|20112.2|20100.2|20112.2|20100.2|20112.2|20100.2|20112.2|20100.2|2
1742314140000|2025-03-18 16:09:00|20114.4|20102.4|20114.7|20102.7|20114.7|20102.7|20114.4|20102.4|1
1742314150000|2025-03-18 16:09:10|20114.9|20102.9|20117.2|20105.2|20117.2|20105.2|20114.9|20102.9|3
1742314160000|2025-03-18 16:09:20|20116.9|20104.9|20117.2|20105.2|20117.2|20105.2|20116.9|20104.9|2
1742314170000|2025-03-18 16:09:30|20119.4|20107.4|20121.9|20109.9|20122.2|20110.2|20119.4|20107.4|11
1742314180000|2025-03-18 16:09:40|20119.7|20107.7|20122.2|20110.2|20122.2|20110.2|20119.7|20107.7|3
1742314190000|2025-03-18 16:09:50|20119.9|20107.9|20120.7|20108.7|20120.7|20108.7|20119.7|20107.7|1
1742314200000|2025-03-18 16:10:00|20119.7|20107.7|20119.7|20107.7|20119.7|20107.7|20119.4|20107.4|0
1742314210000|2025-03-18 16:10:10|20120.7|20108.7|20120.7|20108.7|20120.7|20108.7|20120.7|20108.7|0
1742314220000|2025-03-18 16:10:20|20120.9|20108.9|20119.7|20107.7|20120.9|20108.9|20119.7|20107.7|4
1742314240000|2025-03-18 16:10:40|20120.7|20108.7|20128.2|20116.2|20128.2|20116.2|20120.7|20108.7|11
1742314250000|2025-03-18 16:10:50|20128.4|20116.4|20128.2|20116.2|20128.4|20116.4|20128.2|20116.2|0
1742314260000|2025-03-18 16:11:00|20127.2|20115.2|20125.7|20113.7|20127.2|20115.2|20125.7|20113.7|1
1742314270000|2025-03-18 16:11:10|20126.9|20114.9|20125.7|20113.7|20126.9|20114.9|20125.7|20113.7|0
1742314280000|2025-03-18 16:11:20|20125.9|20113.9|20131.2|20119.2|20131.2|20119.2|20125.9|20113.9|5
1742314290000|2025-03-18 16:11:30|20133.2|20121.2|20137.2|20125.2|20137.2|20125.2|20133.2|20121.2|3
1742314300000|2025-03-18 16:11:40|20136.9|20124.9|20138.2|20126.2|20139.7|20127.7|20136.9|20124.9|2
1742314310000|2025-03-18 16:11:50|20137.2|20125.2|20139.7|20127.7|20139.7|20127.7|20137.2|20125.2|1
1742314320000|2025-03-18 16:12:00|20139.9|20127.9|20139.2|20127.2|20139.9|20127.9|20138.2|20126.2|1
1742314330000|2025-03-18 16:12:10|20138.2|20126.2|20139.4|20127.4|20139.4|20127.4|20138.2|20126.2|2
1742314340000|2025-03-18 16:12:20|20138.2|20126.2|20139.4|20127.4|20139.4|20127.4|20138.2|20126.2|3
1742314350000|2025-03-18 16:12:30|20140.7|20128.7|20141.9|20129.9|20141.9|20129.9|20140.7|20128.7|3
1742314360000|2025-03-18 16:12:40|20140.7|20128.7|20136.9|20124.9|20140.9|20128.9|20134.4|20122.4|6
1742314370000|2025-03-18 16:12:50|20137.2|20125.2|20136.9|20124.9|20137.2|20125.2|20136.9|20124.9|1
1742314380000|2025-03-18 16:13:00|||||||||1
1742314390000|2025-03-18 16:13:10|20139.9|20127.9|20141.6|20129.6|20141.6|20129.6|20139.9|20127.9|1
1742314400000|2025-03-18 16:13:20|20141.4|20129.4|20141.6|20129.6|20141.9|20129.9|20141.4|20129.4|2
1742314420000|2025-03-18 16:13:40|20139.1|20127.1|20138.9|20126.9|20139.1|20127.1|20138.9|20126.9|0
1742314430000|2025-03-18 16:13:50|20140.4|20128.4|20139.1|20127.1|20140.6|20128.6|20139.1|20127.1|2
1742314440000|2025-03-18 16:14:00|20140.1|20128.1|20140.1|20128.1|20140.1|20128.1|20140.1|20128.1|1
1742314450000|2025-03-18 16:14:10|20139.1|20127.1|20141.4|20129.4|20141.4|20129.4|20136.6|20124.6|1
1742314460000|2025-03-18 16:14:20|20146.4|20134.4|20146.1|20134.1|20146.4|20134.4|20146.1|20134.1|1
1742314470000|2025-03-18 16:14:30|20144.1|20132.1|20145.1|20133.1|20145.1|20133.1|20143.9|20131.9|0
1742314480000|2025-03-18 16:14:40|20143.6|20131.6|20140.1|20128.1|20143.6|20131.6|20140.1|20128.1|0
1742314500000|2025-03-18 16:15:00|20139.4|20127.4|20139.4|20127.4|20139.4|20127.4|20139.4|20127.4|8
1742314510000|2025-03-18 16:15:10|20139.1|20127.1|20135.6|20123.6|20139.1|20127.1|20135.6|20123.6|1
1742314520000|2025-03-18 16:15:20|20134.6|20122.6|20133.1|20121.1|20134.6|20122.6|20132.1|20120.1|2
1742314530000|2025-03-18 16:15:30|20133.4|20121.4|20135.6|20123.6|20135.6|20123.6|20133.4|20121.4|2
1742314540000|2025-03-18 16:15:40|20136.9|20124.9|20134.6|20122.6|20136.9|20124.9|20134.6|20122.6|0
1742314550000|2025-03-18 16:15:50|20135.6|20123.6|20135.6|20123.6|20135.6|20123.6|20135.6|20123.6|0
1742314560000|2025-03-18 16:16:00|20134.6|20122.6|20134.6|20122.6|20134.6|20122.6|20133.1|20121.1|0
1742314570000|2025-03-18 16:16:10|20135.6|20123.6|20135.6|20123.6|20135.6|20123.6|20135.6|20123.6|6
1742314580000|2025-03-18 16:16:20|20136.6|20124.6|20136.9|20124.9|20136.9|20124.9|20136.6|20124.6|1
1742314600000|2025-03-18 16:16:40|20137.1|20125.1|20141.9|20129.9|20141.9|20129.9|20137.1|20125.1|3
1742314610000|2025-03-18 16:16:50|20142.1|20130.1|20142.1|20130.1|20142.1|20130.1|20142.1|20130.1|3
1742314620000|2025-03-18 16:17:00|20144.4|20132.4|20144.4|20132.4|20144.4|20132.4|20144.4|20132.4|6
1742314630000|2025-03-18 16:17:10|||||||||8
1742314650000|2025-03-18 16:17:30|||||||||2
1742314660000|2025-03-18 16:17:40|20146.4|20134.4|20147.1|20135.1|20149.1|20137.1|20146.4|20134.4|6
1742314670000|2025-03-18 16:17:50|20148.1|20136.1|20145.6|20133.6|20148.1|20136.1|20145.6|20133.6|3
1742314680000|2025-03-18 16:18:00|20143.4|20131.4|20142.1|20130.1|20143.4|20131.4|20141.9|20129.9|5
1742314690000|2025-03-18 16:18:10|20139.6|20127.6|20139.6|20127.6|20139.6|20127.6|20138.4|20126.4|1
1742314700000|2025-03-18 16:18:20|20141.6|20129.6|20142.1|20130.1|20142.1|20130.1|20139.6|20127.6|1
1742314720000|2025-03-18 16:18:40|||||||||1
1742314740000|2025-03-18 16:19:00|20144.4|20132.4|20142.1|20130.1|20144.6|20132.6|20142.1|20130.1|7
1742314750000|2025-03-18 16:19:10|||||||||3
1742314760000|2025-03-18 16:19:20|||||||||2
1742314770000|2025-03-18 16:19:30|20139.6|20127.6|20139.9|20127.9|20139.9|20127.9|20139.6|20127.6|0
1742314780000|2025-03-18 16:19:40|20139.6|20127.6|20139.9|20127.9|20139.9|20127.9|20139.6|20127.6|0
1742314790000|2025-03-18 16:19:50|20142.1|20130.1|20142.1|20130.1|20142.1|20130.1|20141.1|20129.1|0
1742314800000|2025-03-18 16:20:00|20141.1|20129.1|20142.1|20130.1|20142.1|20130.1|20141.1|20129.1|0
1742314810000|2025-03-18 16:20:10|20144.9|20132.9|20143.6|20131.6|20144.9|20132.9|20142.1|20130.1|11
1742314820000|2025-03-18 16:20:20|20143.4|20131.4|20141.1|20129.1|20143.4|20131.4|20139.9|20127.9|8
1742314840000|2025-03-18 16:20:40|20140.1|20128.1|20140.1|20128.1|20140.1|20128.1|20140.1|20128.1|3
1742314850000|2025-03-18 16:20:50|20141.4|20129.4|20138.9|20126.9|20142.1|20130.1|20137.9|20125.9|0
1742314860000|2025-03-18 16:21:00|20138.6|20126.6|20139.9|20127.9|20139.9|20127.9|20138.6|20126.6|2
1742314870000|2025-03-18 16:21:10|20138.6|20126.6|20138.6|20126.6|20138.6|20126.6|20138.6|20126.6|5
1742314890000|2025-03-18 16:21:30|20139.9|20127.9|20143.6|20131.6|20143.6|20131.6|20139.9|20127.9|2
1742314910000|2025-03-18 16:21:50|20143.9|20131.9|20152.1|20140.1|20152.1|20140.1|20143.9|20131.9|23
1742314920000|2025-03-18 16:22:00|20151.1|20139.1|20152.1|20140.1|20152.1|20140.1|20151.1|20139.1|3
1742314930000|2025-03-18 16:22:10|20153.4|20141.4|20149.9|20137.9|20153.4|20141.4|20148.6|20136.6|1
1742314940000|2025-03-18 16:22:20|20150.9|20138.9|20153.4|20141.4|20153.4|20141.4|20150.9|20138.9|4
1742314950000|2025-03-18 16:22:30|20153.1|20141.1|20153.4|20141.4|20153.4|20141.4|20153.1|20141.1|0
1742314960000|2025-03-18 16:22:40|20154.4|20142.4|20155.6|20143.6|20155.9|20143.9|20154.4|20142.4|3
1742314970000|2025-03-18 16:22:50|20154.6|20142.6|20153.6|20141.6|20154.6|20142.6|20152.1|20140.1|0
1742314980000|2025-03-18 16:23:00|20154.9|20142.9|20152.1|20140.1|20155.6|20143.6|20152.1|20140.1|0
1742314990000|2025-03-18 16:23:10|20153.4|20141.4|20150.9|20138.9|20153.4|20141.4|20150.9|20138.9|0
1742315000000|2025-03-18 16:23:20|20151.1|20139.1|20152.1|20140.1|20152.1|20140.1|20151.1|20139.1|4
1742315010000|2025-03-18 16:23:30|20150.8|20138.8|20150.8|20138.8|20150.8|20138.8|20150.8|20138.8|0
1742315030000|2025-03-18 16:23:50|20151.8|20139.8|20151.8|20139.8|20151.8|20139.8|20151.8|20139.8|1
1742315040000|2025-03-18 16:24:00|20150.8|20138.8|20146.1|20134.1|20150.8|20138.8|20146.1|20134.1|0
1742315050000|2025-03-18 16:24:10|20147.1|20135.1|20144.6|20132.6|20147.1|20135.1|20144.6|20132.6|0
1742315070000|2025-03-18 16:24:30|20145.8|20133.8|20147.1|20135.1|20147.1|20135.1|20145.8|20133.8|2
1742315080000|2025-03-18 16:24:40|20148.6|20136.6|20149.6|20137.6|20149.8|20137.8|20147.6|20135.6|0
1742315090000|2025-03-18 16:24:50|20149.8|20137.8|20152.1|20140.1|20152.1|20140.1|20149.8|20137.8|4
1742315100000|2025-03-18 16:25:00|20151.1|20139.1|20151.1|20139.1|20152.3|20140.3|20151.1|20139.1|10
1742315110000|2025-03-18 16:25:10|20150.1|20138.1|20151.1|20139.1|20151.1|20139.1|20150.1|20138.1|2
1742315130000|2025-03-18 16:25:30|20151.3|20139.3|20151.3|20139.3|20151.3|20139.3|20151.3|20139.3|0
1742315140000|2025-03-18 16:25:40|20151.1|20139.1|20151.1|20139.1|20151.1|20139.1|20151.1|20139.1|0
1742315150000|2025-03-18 16:25:50|20151.3|20139.3|20152.3|20140.3|20152.3|20140.3|20151.1|20139.1|0
1742315160000|2025-03-18 16:26:00|20151.3|20139.3|20151.3|20139.3|20152.3|20140.3|20151.3|20139.3|0
1742315170000|2025-03-18 16:26:10|20152.3|20140.3|20147.6|20135.6|20152.3|20140.3|20147.6|20135.6|1
1742315180000|2025-03-18 16:26:20|||||||||1
1742315190000|2025-03-18 16:26:30|20144.1|20132.1|20141.6|20129.6|20144.1|20132.1|20141.6|20129.6|1
1742315200000|2025-03-18 16:26:40|20142.6|20130.6|20141.6|20129.6|20142.6|20130.6|20141.6|20129.6|0
1742315210000|2025-03-18 16:26:50|20140.6|20128.6|20141.6|20129.6|20142.6|20130.6|20140.6|20128.6|0
1742315220000|2025-03-18 16:27:00|20142.6|20130.6|20142.8|20130.8|20142.8|20130.8|20142.6|20130.6|7
1742315230000|2025-03-18 16:27:10|20142.6|20130.6|20142.6|20130.6|20142.6|20130.6|20142.6|20130.6|0
1742315250000|2025-03-18 16:27:30|20141.6|20129.6|20144.8|20132.8|20144.8|20132.8|20141.6|20129.6|0
1742315270000|2025-03-18 16:27:50|||||||||2
1742315280000|2025-03-18 16:28:00|20147.6|20135.6|20147.6|20135.6|20147.6|20135.6|20147.6|20135.6|1
1742315290000|2025-03-18 16:28:10|20147.3|20135.3|20146.1|20134.1|20147.3|20135.3|20144.8|20132.8|2
1742315300000|2025-03-18 16:28:20|20146.3|20134.3|20146.3|20134.3|20146.3|20134.3|20146.1|20134.1|0
1742315310000|2025-03-18 16:28:30|20145.3|20133.3|20145.1|20133.1|20145.3|20133.3|20145.1|20133.1|3
1742315330000|2025-03-18 16:28:50|||||||||2
1742315350000|2025-03-18 16:29:10|||||||||2
1742315360000|2025-03-18 16:29:20|20144.8|20132.8|20146.6|20134.6|20146.6|20134.6|20144.8|20132.8|5
1742315370000|2025-03-18 16:29:30|20146.3|20134.3|20146.1|20134.1|20146.3|20134.3|20145.1|20133.1|1
1742315380000|2025-03-18 16:29:40|20146.3|20134.3|20146.3|20134.3|20146.3|20134.3|20146.3|20134.3|2
1742315400000|2025-03-18 16:30:00|20146.1|20134.1|20141.6|20129.6|20146.1|20134.1|20141.6|20129.6|4
1742315410000|2025-03-18 16:30:10|20142.6|20130.6|20144.1|20132.1|20144.1|20132.1|20141.6|20129.6|2
1742315420000|2025-03-18 16:30:20|20145.1|20133.1|20145.1|20133.1|20145.1|20133.1|20145.1|20133.1|0
1742315430000|2025-03-18 16:30:30|||||||||5
1742315440000|2025-03-18 16:30:40|||||||||5
1742315450000|2025-03-18 16:30:50|20146.1|20134.1|20146.6|20134.6|20146.6|20134.6|20146.1|20134.1|2
1742315460000|2025-03-18 16:31:00|20147.6|20135.6|20149.1|20137.1|20149.8|20137.8|20147.6|20135.6|11
1742315480000|2025-03-18 16:31:20|20148.1|20136.1|20148.1|20136.1|20150.3|20138.3|20147.8|20135.8|0
1742315490000|2025-03-18 16:31:30|20147.8|20135.8|20149.1|20137.1|20149.1|20137.1|20147.8|20135.8|0
1742315510000|2025-03-18 16:31:50|20150.3|20138.3|20146.6|20134.6|20150.3|20138.3|20145.6|20133.6|4
1742315520000|2025-03-18 16:32:00|20145.6|20133.6|20145.6|20133.6|20145.6|20133.6|20145.6|20133.6|10
1742315530000|2025-03-18 16:32:10|20145.3|20133.3|20145.3|20133.3|20145.3|20133.3|20145.3|20133.3|0
1742315540000|2025-03-18 16:32:20|20145.6|20133.6|20145.6|20133.6|20145.6|20133.6|20145.6|20133.6|1
1742315550000|2025-03-18 16:32:30|20147.6|20135.6|20147.8|20135.8|20147.8|20135.8|20147.6|20135.6|1
1742315580000|2025-03-18 16:33:00|20147.6|20135.6|20146.6|20134.6|20147.8|20135.8|20145.6|20133.6|3
1742315590000|2025-03-18 16:33:10|20146.3|20134.3|20145.3|20133.3|20146.3|20134.3|20145.3|20133.3|1
1742315600000|2025-03-18 16:33:20|20143.3|20131.3|20147.1|20135.1|20147.1|20135.1|20143.1|20131.1|5
1742315610000|2025-03-18 16:33:30|20146.6|20134.6|20146.6|20134.6|20146.6|20134.6|20146.6|20134.6|1
1742315620000|2025-03-18 16:33:40|20146.8|20134.8|20146.8|20134.8|20146.8|20134.8|20146.8|20134.8|0
1742315630000|2025-03-18 16:33:50|20150.3|20138.3|20151.6|20139.6|20151.6|20139.6|20150.3|20138.3|3
1742315640000|2025-03-18 16:34:00|20150.3|20138.3|20146.8|20134.8|20150.3|20138.3|20146.6|20134.6|22
1742315650000|2025-03-18 16:34:10|20145.8|20133.8|20141.8|20129.8|20146.6|20134.6|20140.6|20128.6|22
1742315660000|2025-03-18 16:34:20|20141.6|20129.6|20142.8|20130.8|20142.8|20130.8|20141.6|20129.6|0
1742315680000|2025-03-18 16:34:40|20143.1|20131.1|20143.1|20131.1|20143.1|20131.1|20143.1|20131.1|1
1742315690000|2025-03-18 16:34:50|20142.8|20130.8|20145.5|20133.5|20145.5|20133.5|20142.8|20130.8|1
1742315700000|2025-03-18 16:35:00|20145.3|20133.3|20145.3|20133.3|20145.5|20133.5|20145|20133|1
1742315710000|2025-03-18 16:35:10|20146.3|20134.3|20145.3|20133.3|20146.3|20134.3|20145|20133|0
1742315720000|2025-03-18 16:35:20|20145|20133|20147.5|20135.5|20147.5|20135.5|20145|20133|0
1742315730000|2025-03-18 16:35:30|20146.5|20134.5|20145.3|20133.3|20146.5|20134.5|20145.3|20133.3|0
1742315740000|2025-03-18 16:35:40|20146.3|20134.3|20147.8|20135.8|20147.8|20135.8|20146.3|20134.3|0
1742315760000|2025-03-18 16:36:00|20150.3|20138.3|20150|20138|20150.3|20138.3|20150|20138|1
1742315770000|2025-03-18 16:36:10|20145.5|20133.5|20147.8|20135.8|20148|20136|20145.5|20133.5|6
1742315780000|2025-03-18 16:36:20|20149|20137|20149|20137|20149|20137|20149|20137|1
1742315790000|2025-03-18 16:36:30|20147.8|20135.8|20147.5|20135.5|20147.8|20135.8|20147.5|20135.5|0
1742315800000|2025-03-18 16:36:40|20145.5|20133.5|20143|20131|20145.5|20133.5|20143|20131|0
1742315810000|2025-03-18 16:36:50|20144|20132|20143|20131|20144|20132|20143|20131|0
1742315820000|2025-03-18 16:37:00|||||||||1
1742315830000|2025-03-18 16:37:10|||||||||3
1742315840000|2025-03-18 16:37:20|20143.3|20131.3|20143|20131|20143.3|20131.3|20143|20131|0
1742315860000|2025-03-18 16:37:40|20144|20132|20144.3|20132.3|20144.3|20132.3|20144|20132|0
1742315870000|2025-03-18 16:37:50|20144|20132|20137|20125|20144|20132|20137|20125|3
1742315880000|2025-03-18 16:38:00|20138|20126|20138|20126|20138|20126|20138|20126|0
1742315890000|2025-03-18 16:38:10|20133|20121|20133|20121|20133|20121|20133|20121|21
1742315900000|2025-03-18 16:38:20|||||||||5
1742315910000|2025-03-18 16:38:30|||||||||1
1742315920000|2025-03-18 16:38:40|20131.8|20119.8|20131.8|20119.8|20131.8|20119.8|20131.8|20119.8|0
1742315930000|2025-03-18 16:38:50|20130.8|20118.8|20138|20126|20138|20126|20130.8|20118.8|3
1742315940000|2025-03-18 16:39:00|20139|20127|20138|20126|20139|20127|20138|20126|0
1742315950000|2025-03-18 16:39:10|20139|20127|20139|20127|20140|20128|20139|20127|4
1742315960000|2025-03-18 16:39:20|20142.5|20130.5|20139.3|20127.3|20143|20131|20139.3|20127.3|3
1742315970000|2025-03-18 16:39:30|20140.3|20128.3|20140.3|20128.3|20140.3|20128.3|20140.3|20128.3|9
1742315980000|2025-03-18 16:39:40|20140|20128|20140|20128|20140.3|20128.3|20140|20128|0
1742316000000|2025-03-18 16:40:00|20140.3|20128.3|20140.5|20128.5|20142|20130|20140.3|20128.3|7
1742316030000|2025-03-18 16:40:30|20141.5|20129.5|20141.5|20129.5|20141.5|20129.5|20140.5|20128.5|9
1742316040000|2025-03-18 16:40:40|20140.5|20128.5|20142.8|20130.8|20142.8|20130.8|20140.5|20128.5|5
1742316060000|2025-03-18 16:41:00|20145.5|20133.5|20146.5|20134.5|20146.5|20134.5|20145.5|20133.5|2
1742316070000|2025-03-18 16:41:10|20145.5|20133.5|20145.5|20133.5|20146.5|20134.5|20145.3|20133.3|1
1742316080000|2025-03-18 16:41:20|20145.3|20133.3|20146.5|20134.5|20146.5|20134.5|20145.3|20133.3|0
1742316090000|2025-03-18 16:41:30|20145.5|20133.5|20143|20131|20145.5|20133.5|20143|20131|3
1742316100000|2025-03-18 16:41:40|20142.8|20130.8|20142.8|20130.8|20142.8|20130.8|20142.8|20130.8|0
1742316110000|2025-03-18 16:41:50|20143|20131|20143|20131|20143|20131|20142.8|20130.8|2
1742316120000|2025-03-18 16:42:00|20142.8|20130.8|20143|20131|20143|20131|20142.8|20130.8|0
1742316150000|2025-03-18 16:42:30|20142.8|20130.8|20142.8|20130.8|20142.8|20130.8|20142.8|20130.8|0
1742316160000|2025-03-18 16:42:40|20143|20131|20143|20131|20143|20131|20143|20131|1
1742316180000|2025-03-18 16:43:00|20140|20128|20139|20127|20140|20128|20139|20127|5
1742316190000|2025-03-18 16:43:10|20138|20126|20138|20126|20138|20126|20138|20126|3
1742316200000|2025-03-18 16:43:20|20139.3|20127.3|20139|20127|20139.3|20127.3|20139|20127|5
1742316210000|2025-03-18 16:43:30|20139.3|20127.3|20138|20126|20139.3|20127.3|20138|20126|12
1742316220000|2025-03-18 16:43:40|20135.8|20123.8|20136.8|20124.8|20136.8|20124.8|20135.8|20123.8|0
1742316230000|2025-03-18 16:43:50|20137.8|20125.8|20137.8|20125.8|20137.8|20125.8|20137.8|20125.8|21
1742316240000|2025-03-18 16:44:00|20136.8|20124.8|20137.8|20125.8|20137.8|20125.8|20135.3|20123.3|7
1742316250000|2025-03-18 16:44:10|20137.5|20125.5|20136.3|20124.3|20137.5|20125.5|20136.3|20124.3|0
1742316260000|2025-03-18 16:44:20|20136.5|20124.5|20136.8|20124.8|20136.8|20124.8|20136.5|20124.5|0
1742316270000|2025-03-18 16:44:30|20137.8|20125.8|20137.8|20125.8|20137.8|20125.8|20136.8|20124.8|0
1742316280000|2025-03-18 16:44:40|20136.5|20124.5|20137.7|20125.7|20137.7|20125.7|20136.5|20124.5|0
1742316290000|2025-03-18 16:44:50|20136.8|20124.8|20136.5|20124.5|20136.8|20124.8|20136.5|20124.5|0
1742316300000|2025-03-18 16:45:00|20136.2|20124.2|20136.7|20124.7|20136.7|20124.7|20136.2|20124.2|2
1742316310000|2025-03-18 16:45:10|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|20136.5|20124.5|1
1742316330000|2025-03-18 16:45:30|20139|20127|20139|20127|20139|20127|20139|20127|2
1742316340000|2025-03-18 16:45:40|20139.2|20127.2|20140.2|20128.2|20140.2|20128.2|20139|20127|0
1742316350000|2025-03-18 16:45:50|20140|20128|20136.5|20124.5|20140|20128|20136.5|20124.5|0
1742316360000|2025-03-18 16:46:00|20136.7|20124.7|20136.7|20124.7|20137.7|20125.7|20136.7|20124.7|4
1742316370000|2025-03-18 16:46:10|20137.7|20125.7|20135.2|20123.2|20137.7|20125.7|20135.2|20123.2|1
1742316380000|2025-03-18 16:46:20|20135|20123|20135.2|20123.2|20135.2|20123.2|20135|20123|0
1742316390000|2025-03-18 16:46:30|||||||||1
1742316410000|2025-03-18 16:46:50|20136.5|20124.5|20137.7|20125.7|20137.7|20125.7|20136.5|20124.5|3
1742316420000|2025-03-18 16:47:00|20136.5|20124.5|20136.5|20124.5|20137.5|20125.5|20136.5|20124.5|0
1742316430000|2025-03-18 16:47:10|20136.2|20124.2|20136.5|20124.5|20136.5|20124.5|20136.2|20124.2|0
1742316440000|2025-03-18 16:47:20|20137.5|20125.5|20137.7|20125.7|20137.7|20125.7|20137.5|20125.5|3
1742316450000|2025-03-18 16:47:30|20138.5|20126.5|20137.2|20125.2|20138.5|20126.5|20137|20125|3
1742316460000|2025-03-18 16:47:40|20137|20125|20137|20125|20137|20125|20137|20125|1
1742316470000|2025-03-18 16:47:50|20137.2|20125.2|20134.7|20122.7|20137.2|20125.2|20134.7|20122.7|3
1742316490000|2025-03-18 16:48:10|20133.5|20121.5|20131.2|20119.2|20133.5|20121.5|20131.2|20119.2|2
1742316500000|2025-03-18 16:48:20|20130|20118|20131.2|20119.2|20131.2|20119.2|20130|20118|2
1742316510000|2025-03-18 16:48:30|20130.2|20118.2|20130|20118|20130.2|20118.2|20127.7|20115.7|6
1742316520000|2025-03-18 16:48:40|20131.2|20119.2|20132.5|20120.5|20132.5|20120.5|20131.2|20119.2|1
1742316530000|2025-03-18 16:48:50|20132.2|20120.2|20131.2|20119.2|20132.2|20120.2|20130.2|20118.2|1
1742316540000|2025-03-18 16:49:00|20132.2|20120.2|20134.7|20122.7|20135|20123|20132|20120|2
1742316550000|2025-03-18 16:49:10|20133.5|20121.5|20134.7|20122.7|20135|20123|20133.5|20121.5|3
1742316560000|2025-03-18 16:49:20|20135|20123|20132.5|20120.5|20135|20123|20132.5|20120.5|1
1742316570000|2025-03-18 16:49:30|20132.2|20120.2|20131.2|20119.2|20132.2|20120.2|20131.2|20119.2|1
1742316580000|2025-03-18 16:49:40|20130|20118|20132.2|20120.2|20132.2|20120.2|20130|20118|1
1742316590000|2025-03-18 16:49:50|||||||||2
1742316600000|2025-03-18 16:50:00|20131.2|20119.2|20129|20117|20131.2|20119.2|20129|20117|1
1742316610000|2025-03-18 16:50:10|20128.7|20116.7|20130.2|20118.2|20130.2|20118.2|20128.7|20116.7|7
1742316620000|2025-03-18 16:50:20|20132.5|20120.5|20132.7|20120.7|20132.7|20120.7|20132.5|20120.5|2
1742316630000|2025-03-18 16:50:30|20132.5|20120.5|20132.5|20120.5|20132.5|20120.5|20132.5|20120.5|1
1742316640000|2025-03-18 16:50:40|20132.7|20120.7|20132.5|20120.5|20132.7|20120.7|20132.5|20120.5|0
1742316650000|2025-03-18 16:50:50|20135|20123|20135.2|20123.2|20135.2|20123.2|20135|20123|4
1742316660000|2025-03-18 16:51:00|20135.5|20123.5|20135.2|20123.2|20135.5|20123.5|20135.2|20123.2|1
1742316670000|2025-03-18 16:51:10|20135|20123|20135|20123|20135|20123|20135|20123|0
1742316680000|2025-03-18 16:51:20|20135.2|20123.2|20135.2|20123.2|20135.2|20123.2|20135|20123|0
1742316690000|2025-03-18 16:51:30|20140|20128|20140|20128|20140|20128|20140|20128|1
1742316700000|2025-03-18 16:51:40|20137.5|20125.5|20139|20127|20139|20127|20137.5|20125.5|0
1742316710000|2025-03-18 16:51:50|20138.5|20126.5|20141.2|20129.2|20141.2|20129.2|20138.5|20126.5|0
1742316720000|2025-03-18 16:52:00|20141|20129|20141.2|20129.2|20141.2|20129.2|20140.2|20128.2|1
1742316730000|2025-03-18 16:52:10|20140.2|20128.2|20141|20129|20141.2|20129.2|20140|20128|0
1742316740000|2025-03-18 16:52:20|20140|20128|20138.7|20126.7|20141|20129|20138.7|20126.7|0
1742316750000|2025-03-18 16:52:30|20140|20128|20140|20128|20140|20128|20140|20128|2
1742316760000|2025-03-18 16:52:40|20140.2|20128.2|20140|20128|20140.2|20128.2|20140|20128|3
1742316780000|2025-03-18 16:53:00|20140.2|20128.2|20140|20128|20141.2|20129.2|20140|20128|0
1742316790000|2025-03-18 16:53:10|20141|20129|20140|20128|20141.2|20129.2|20140|20128|0
1742316800000|2025-03-18 16:53:20|20137.7|20125.7|20137.7|20125.7|20138.7|20126.7|20137.5|20125.5|1
1742316810000|2025-03-18 16:53:30|20132.7|20120.7|20132.7|20120.7|20132.7|20120.7|20132.7|20120.7|1
1742316820000|2025-03-18 16:53:40|20133.7|20121.7|20133.5|20121.5|20133.7|20121.7|20133.5|20121.5|7
1742316830000|2025-03-18 16:53:50|20134.7|20122.7|20137.5|20125.5|20137.5|20125.5|20134.7|20122.7|2
1742316840000|2025-03-18 16:54:00|20136.2|20124.2|20135.7|20123.7|20136.2|20124.2|20135.7|20123.7|3
1742316850000|2025-03-18 16:54:10|20134.4|20122.4|20132.5|20120.5|20134.4|20122.4|20132.5|20120.5|0
1742316860000|2025-03-18 16:54:20|20132.7|20120.7|20129.9|20117.9|20132.7|20120.7|20129.9|20117.9|2
1742316870000|2025-03-18 16:54:30|20130.2|20118.2|20129.9|20117.9|20130.2|20118.2|20129.9|20117.9|0
1742316880000|2025-03-18 16:54:40|20130.9|20118.9|20131.2|20119.2|20131.2|20119.2|20130.9|20118.9|3
1742316890000|2025-03-18 16:54:50|20132.2|20120.2|20132.2|20120.2|20132.2|20120.2|20132.2|20120.2|0
1742316900000|2025-03-18 16:55:00|20131.9|20119.9|20129.9|20117.9|20131.9|20119.9|20127.7|20115.7|3
1742316910000|2025-03-18 16:55:10|20132.2|20120.2|20132.7|20120.7|20132.7|20120.7|20132.2|20120.2|5
1742316920000|2025-03-18 16:55:20|20132.4|20120.4|20132.4|20120.4|20132.7|20120.7|20132.4|20120.4|1
1742316930000|2025-03-18 16:55:30|20133.4|20121.4|20134.7|20122.7|20134.7|20122.7|20133.4|20121.4|2
1742316960000|2025-03-18 16:56:00|20137.2|20125.2|20136.2|20124.2|20137.2|20125.2|20134.9|20122.9|1
1742316970000|2025-03-18 16:56:10|20137.2|20125.2|20137.2|20125.2|20137.2|20125.2|20137.2|20125.2|2
1742316980000|2025-03-18 16:56:20|20139.7|20127.7|20139.9|20127.9|20139.9|20127.9|20139.7|20127.7|6
1742316990000|2025-03-18 16:56:30|||||||||2
1742317000000|2025-03-18 16:56:40|20144.7|20132.7|20147.2|20135.2|20147.2|20135.2|20144.7|20132.7|4
1742317010000|2025-03-18 16:56:50|20145.2|20133.2|20144.9|20132.9|20145.9|20133.9|20144.7|20132.7|0
1742317020000|2025-03-18 16:57:00|20145.9|20133.9|20145.7|20133.7|20147.2|20135.2|20145.4|20133.4|5
1742317030000|2025-03-18 16:57:10|20145.9|20133.9|20145.9|20133.9|20145.9|20133.9|20145.9|20133.9|0
1742317040000|2025-03-18 16:57:20|20146.9|20134.9|20146.9|20134.9|20147.9|20135.9|20146.7|20134.7|5
1742317050000|2025-03-18 16:57:30|20147.9|20135.9|20148.2|20136.2|20148.2|20136.2|20147.9|20135.9|0
1742317060000|2025-03-18 16:57:40|20147.9|20135.9|20147.9|20135.9|20147.9|20135.9|20146.9|20134.9|1
1742317070000|2025-03-18 16:57:50|20146.7|20134.7|20145.9|20133.9|20147.2|20135.2|20145.9|20133.9|2
1742317080000|2025-03-18 16:58:00|20144.7|20132.7|20143.4|20131.4|20144.7|20132.7|20143.4|20131.4|0
1742317090000|2025-03-18 16:58:10|20143.7|20131.7|20143.4|20131.4|20144.9|20132.9|20143.4|20131.4|0
1742317100000|2025-03-18 16:58:20|20143.7|20131.7|20144.7|20132.7|20144.7|20132.7|20143.7|20131.7|2
1742317120000|2025-03-18 16:58:40|20145.2|20133.2|20145.2|20133.2|20145.2|20133.2|20145.2|20133.2|2
1742317130000|2025-03-18 16:58:50|20144.9|20132.9|20144.9|20132.9|20147.2|20135.2|20144.9|20132.9|3
1742317140000|2025-03-18 16:59:00|20142.9|20130.9|20142.4|20130.4|20142.9|20130.9|20142.4|20130.4|0
1742317150000|2025-03-18 16:59:10|20141.4|20129.4|20142.4|20130.4|20142.4|20130.4|20141.4|20129.4|0
1742317160000|2025-03-18 16:59:20|20141.4|20129.4|20142.4|20130.4|20142.4|20130.4|20141.4|20129.4|0
1742317170000|2025-03-18 16:59:30|||||||||3
1742317180000|2025-03-18 16:59:40|||||||||4
1742317190000|2025-03-18 16:59:50|20140.2|20128.2|20139.9|20127.9|20140.2|20128.2|20138.9|20126.9|4
1742317200000|2025-03-18 17:00:00|20138.9|20126.9|20137.7|20125.7|20138.9|20126.9|20137.4|20125.4|3
1742317210000|2025-03-18 17:00:10|20137.4|20125.4|20137.4|20125.4|20137.7|20125.7|20137.4|20125.4|0
1742317220000|2025-03-18 17:00:20|20136.4|20124.4|20136.4|20124.4|20137.4|20125.4|20136.4|20124.4|0
1742317230000|2025-03-18 17:00:30|||||||||3
1742317250000|2025-03-18 17:00:50|20137.4|20125.4|20135.4|20123.4|20137.4|20125.4|20135.4|20123.4|0
1742317260000|2025-03-18 17:01:00|||||||||3
1742317270000|2025-03-18 17:01:10|20135.2|20123.2|20135.2|20123.2|20135.2|20123.2|20135.2|20123.2|1
1742317280000|2025-03-18 17:01:20|20133.9|20121.9|20137.9|20125.9|20137.9|20125.9|20133.9|20121.9|3
1742317290000|2025-03-18 17:01:30|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|3
1742317310000|2025-03-18 17:01:50|20137.4|20125.4|20139.9|20127.9|20139.9|20127.9|20137.4|20125.4|3
1742317320000|2025-03-18 17:02:00|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|20137.7|20125.7|1
1742317330000|2025-03-18 17:02:10|20136.7|20124.7|20136.7|20124.7|20137.7|20125.7|20136.7|20124.7|1
1742317340000|2025-03-18 17:02:20|20135.4|20123.4|20134.9|20122.9|20135.4|20123.4|20134.9|20122.9|1
1742317350000|2025-03-18 17:02:30|20135.2|20123.2|20132.7|20120.7|20135.2|20123.2|20132.7|20120.7|3
1742317370000|2025-03-18 17:02:50|20131.7|20119.7|20131.7|20119.7|20131.7|20119.7|20130.7|20118.7|1
1742317380000|2025-03-18 17:03:00|20132.7|20120.7|20132.4|20120.4|20132.7|20120.7|20129.9|20117.9|7
1742317410000|2025-03-18 17:03:30|20134.7|20122.7|20134.7|20122.7|20134.7|20122.7|20134.7|20122.7|0
1742317440000|2025-03-18 17:04:00|20137.2|20125.2|20137.4|20125.4|20137.4|20125.4|20137.2|20125.2|3
1742317450000|2025-03-18 17:04:10|20137.2|20125.2|20137.2|20125.2|20137.2|20125.2|20137.2|20125.2|4
1742317460000|2025-03-18 17:04:20|20137.1|20125.1|20137.1|20125.1|20137.1|20125.1|20137.1|20125.1|0
1742317480000|2025-03-18 17:04:40|20134.6|20122.6|20134.6|20122.6|20134.6|20122.6|20134.6|20122.6|3
1742317520000|2025-03-18 17:05:20|20132.1|20120.1|20132.1|20120.1|20132.1|20120.1|20129.9|20117.9|3
1742317540000|2025-03-18 17:05:40|20131.1|20119.1|20132.1|20120.1|20132.1|20120.1|20131.1|20119.1|10
1742317560000|2025-03-18 17:06:00|||||||||2
1742317570000|2025-03-18 17:06:10|||||||||4
1742317580000|2025-03-18 17:06:20|20130.1|20118.1|20129.9|20117.9|20130.1|20118.1|20129.9|20117.9|1
1742317590000|2025-03-18 17:06:30|20130.1|20118.1|20131.4|20119.4|20131.4|20119.4|20129.6|20117.6|11
1742317600000|2025-03-18 17:06:40|20131.1|20119.1|20137.4|20125.4|20137.4|20125.4|20131.1|20119.1|18
1742317610000|2025-03-18 17:06:50|20138.1|20126.1|20138.1|20126.1|20138.1|20126.1|20138.1|20126.1|0
1742317620000|2025-03-18 17:07:00|20139.9|20127.9|20139.4|20127.4|20139.9|20127.9|20137.4|20125.4|4
1742317630000|2025-03-18 17:07:10|20139.6|20127.6|20139.6|20127.6|20139.6|20127.6|20139.6|20127.6|0
1742317640000|2025-03-18 17:07:20|20139.4|20127.4|20140.6|20128.6|20140.9|20128.9|20139.4|20127.4|3
1742317650000|2025-03-18 17:07:30|20139.6|20127.6|20139.4|20127.4|20139.6|20127.6|20139.4|20127.4|0
1742317660000|2025-03-18 17:07:40|20138.4|20126.4|20139.4|20127.4|20139.4|20127.4|20138.4|20126.4|0
1742317670000|2025-03-18 17:07:50|20139.6|20127.6|20139.4|20127.4|20139.6|20127.6|20139.4|20127.4|1
1742317680000|2025-03-18 17:08:00|20139.9|20127.9|20141.9|20129.9|20142.1|20130.1|20139.9|20127.9|2
1742317690000|2025-03-18 17:08:10|20142.1|20130.1|20141.9|20129.9|20142.1|20130.1|20141.9|20129.9|3
1742317700000|2025-03-18 17:08:20|20142.1|20130.1|20139.9|20127.9|20142.1|20130.1|20139.4|20127.4|2
1742317720000|2025-03-18 17:08:40|20137.4|20125.4|20137.4|20125.4|20137.4|20125.4|20137.4|20125.4|8
1742317730000|2025-03-18 17:08:50|20137.1|20125.1|20133.4|20121.4|20137.1|20125.1|20133.4|20121.4|0
1742317740000|2025-03-18 17:09:00|20132.4|20120.4|20134.4|20122.4|20134.6|20122.6|20132.4|20120.4|0
1742317750000|2025-03-18 17:09:10|20132.4|20120.4|20132.4|20120.4|20132.4|20120.4|20132.4|20120.4|0
1742317770000|2025-03-18 17:09:30|20132.1|20120.1|20132.1|20120.1|20132.1|20120.1|20132.1|20120.1|2
1742317780000|2025-03-18 17:09:40|||||||||1
1742317800000|2025-03-18 17:10:00|20131.9|20119.9|20131.9|20119.9|20131.9|20119.9|20131.9|20119.9|0
1742317810000|2025-03-18 17:10:10|20132.1|20120.1|20133.4|20121.4|20133.4|20121.4|20129.6|20117.6|18
1742317820000|2025-03-18 17:10:20|20132.4|20120.4|20132.4|20120.4|20132.4|20120.4|20132.1|20120.1|0
1742317830000|2025-03-18 17:10:30|20132.1|20120.1|20132.1|20120.1|20132.1|20120.1|20131.9|20119.9|1
1742317840000|2025-03-18 17:10:40|20131.9|20119.9|20132.1|20120.1|20132.4|20120.4|20131.9|20119.9|7
1742317850000|2025-03-18 17:10:50|20131.9|20119.9|20131.9|20119.9|20131.9|20119.9|20131.9|20119.9|0
1742317870000|2025-03-18 17:11:10|20134.4|20122.4|20134.6|20122.6|20134.6|20122.6|20134.4|20122.4|0
1742317880000|2025-03-18 17:11:20|20134.4|20122.4|20134.4|20122.4|20134.4|20122.4|20134.4|20122.4|0
1742317900000|2025-03-18 17:11:40|||||||||3
1742317910000|2025-03-18 17:11:50|20136.4|20124.4|20136.6|20124.6|20136.6|20124.6|20135.4|20123.4|1
1742317920000|2025-03-18 17:12:00|||||||||3
1742317930000|2025-03-18 17:12:10|20134.6|20122.6|20131.9|20119.9|20134.6|20122.6|20131.9|20119.9|1
1742317940000|2025-03-18 17:12:20|20131.6|20119.6|20131.6|20119.6|20131.6|20119.6|20131.6|20119.6|0
1742317970000|2025-03-18 17:12:50|||||||||7
1742317990000|2025-03-18 17:13:10|||||||||2
1742318010000|2025-03-18 17:13:30|||||||||2
1742318020000|2025-03-18 17:13:40|20129.1|20117.1|20124.4|20112.4|20129.1|20117.1|20124.4|20112.4|13
1742318030000|2025-03-18 17:13:50|20122.1|20110.1|20124.4|20112.4|20124.6|20112.6|20121.9|20109.9|5
1742318040000|2025-03-18 17:14:00|20123.4|20111.4|20121.9|20109.9|20123.4|20111.4|20121.9|20109.9|2
1742318050000|2025-03-18 17:14:10|20122.8|20110.8|20122.8|20110.8|20123.1|20111.1|20122.8|20110.8|2
1742318060000|2025-03-18 17:14:20|20120.6|20108.6|20122.8|20110.8|20122.8|20110.8|20120.6|20108.6|14
1742318070000|2025-03-18 17:14:30|20121.8|20109.8|20120.3|20108.3|20121.8|20109.8|20120.3|20108.3|0
1742318080000|2025-03-18 17:14:40|20121.6|20109.6|20120.3|20108.3|20121.6|20109.6|20120.3|20108.3|1
1742318090000|2025-03-18 17:14:50|20119.1|20107.1|20119.1|20107.1|20119.1|20107.1|20119.1|20107.1|0
1742318100000|2025-03-18 17:15:00|20120.1|20108.1|20120.6|20108.6|20121.6|20109.6|20120.1|20108.1|19
1742318110000|2025-03-18 17:15:10|20121.6|20109.6|20123.1|20111.1|20123.1|20111.1|20120.3|20108.3|6
1742318120000|2025-03-18 17:15:20|20124.1|20112.1|20123.8|20111.8|20124.1|20112.1|20122.8|20110.8|0
1742318130000|2025-03-18 17:15:30|20122.8|20110.8|20122.8|20110.8|20123.8|20111.8|20122.8|20110.8|0
1742318140000|2025-03-18 17:15:40|||||||||6
1742318150000|2025-03-18 17:15:50|20120.6|20108.6|20123.1|20111.1|20123.1|20111.1|20120.6|20108.6|4
1742318160000|2025-03-18 17:16:00|20125.1|20113.1|20126.6|20114.6|20126.6|20114.6|20125.1|20113.1|2
1742318170000|2025-03-18 17:16:10|20127.8|20115.8|20127.6|20115.6|20127.8|20115.8|20127.6|20115.6|0
1742318180000|2025-03-18 17:16:20|20126.3|20114.3|20126.3|20114.3|20126.6|20114.6|20126.3|20114.3|2
1742318190000|2025-03-18 17:16:30|20125.3|20113.3|20124.1|20112.1|20125.3|20113.3|20124.1|20112.1|3
1742318200000|2025-03-18 17:16:40|20125.1|20113.1|20125.1|20113.1|20125.1|20113.1|20124.1|20112.1|2
1742318210000|2025-03-18 17:16:50|20126.1|20114.1|20126.3|20114.3|20126.6|20114.6|20125.3|20113.3|5
1742318220000|2025-03-18 17:17:00|20125.3|20113.3|20131.3|20119.3|20131.3|20119.3|20125.3|20113.3|1
1742318230000|2025-03-18 17:17:10|20132.8|20120.8|20132.6|20120.6|20132.8|20120.8|20132.6|20120.6|2
1742318240000|2025-03-18 17:17:20|20135.1|20123.1|20135.3|20123.3|20135.3|20123.3|20134.1|20122.1|2
1742318250000|2025-03-18 17:17:30|20134.1|20122.1|20134.1|20122.1|20134.1|20122.1|20134.1|20122.1|0
1742318260000|2025-03-18 17:17:40|20135.3|20123.3|20135.3|20123.3|20135.3|20123.3|20135.1|20123.1|4
1742318270000|2025-03-18 17:17:50|20135.6|20123.6|20133.8|20121.8|20136.8|20124.8|20133.8|20121.8|1
1742318280000|2025-03-18 17:18:00|20132.8|20120.8|20132.6|20120.6|20132.8|20120.8|20132.6|20120.6|0
1742318290000|2025-03-18 17:18:10|20131.6|20119.6|20134.8|20122.8|20134.8|20122.8|20131.3|20119.3|4
1742318300000|2025-03-18 17:18:20|20133.8|20121.8|20136.6|20124.6|20136.6|20124.6|20133.8|20121.8|2
1742318310000|2025-03-18 17:18:30|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|4
1742318320000|2025-03-18 17:18:40|20129.3|20117.3|20129.1|20117.1|20130.3|20118.3|20129.1|20117.1|9
1742318330000|2025-03-18 17:18:50|20128.8|20116.8|20128.8|20116.8|20129.1|20117.1|20128.8|20116.8|0
1742318340000|2025-03-18 17:19:00|20129.1|20117.1|20129.1|20117.1|20129.1|20117.1|20126.6|20114.6|0
1742318350000|2025-03-18 17:19:10|20127.8|20115.8|20129.3|20117.3|20130.3|20118.3|20127.8|20115.8|8
1742318360000|2025-03-18 17:19:20|20130.3|20118.3|20130.3|20118.3|20131.6|20119.6|20130.3|20118.3|0
1742318370000|2025-03-18 17:19:30|20129.3|20117.3|20131.6|20119.6|20131.6|20119.6|20129.3|20117.3|0
1742318380000|2025-03-18 17:19:40|20129.3|20117.3|20129.3|20117.3|20129.3|20117.3|20129.3|20117.3|4
1742318390000|2025-03-18 17:19:50|20128.3|20116.3|20126.8|20114.8|20128.3|20116.3|20126.8|20114.8|0
1742318400000|2025-03-18 17:20:00|20125.8|20113.8|20128.1|20116.1|20128.1|20116.1|20125.8|20113.8|0
1742318410000|2025-03-18 17:20:10|20129.1|20117.1|20130.3|20118.3|20130.3|20118.3|20129.1|20117.1|4
1742318420000|2025-03-18 17:20:20|20130.6|20118.6|20131.3|20119.3|20131.3|20119.3|20130.6|20118.6|0
1742318430000|2025-03-18 17:20:30|20130.3|20118.3|20128.8|20116.8|20130.3|20118.3|20128.8|20116.8|44
1742318440000|2025-03-18 17:20:40|20128.6|20116.6|20128.6|20116.6|20128.6|20116.6|20128.6|20116.6|0
1742318450000|2025-03-18 17:20:50|20129.8|20117.8|20129.8|20117.8|20129.8|20117.8|20129.8|20117.8|1
1742318460000|2025-03-18 17:21:00|20130.8|20118.8|20131.1|20119.1|20131.1|20119.1|20129.8|20117.8|2
1742318470000|2025-03-18 17:21:10|20130.8|20118.8|20130.8|20118.8|20130.8|20118.8|20129.8|20117.8|0
1742318480000|2025-03-18 17:21:20|20131.1|20119.1|20132.1|20120.1|20132.1|20120.1|20131.1|20119.1|5
1742318490000|2025-03-18 17:21:30|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|20133.1|20121.1|0
1742318500000|2025-03-18 17:21:40|20133.3|20121.3|20134.3|20122.3|20134.6|20122.6|20133.3|20121.3|2
1742318510000|2025-03-18 17:21:50|20133.3|20121.3|20134.6|20122.6|20134.6|20122.6|20133.3|20121.3|0
1742318520000|2025-03-18 17:22:00|20135.1|20123.1|20138.1|20126.1|20138.1|20126.1|20135.1|20123.1|2
1742318530000|2025-03-18 17:22:10|20137.8|20125.8|20135.8|20123.8|20137.8|20125.8|20135.8|20123.8|0
1742318540000|2025-03-18 17:22:20|20134.6|20122.6|20135.8|20123.8|20135.8|20123.8|20134.6|20122.6|0
1742318560000|2025-03-18 17:22:40|20133.8|20121.8|20133.3|20121.3|20133.8|20121.8|20133.3|20121.3|0
1742318580000|2025-03-18 17:23:00|20134.3|20122.3|20133.3|20121.3|20134.3|20122.3|20133.3|20121.3|0
1742318590000|2025-03-18 17:23:10|20134.3|20122.3|20133.3|20121.3|20134.3|20122.3|20133.3|20121.3|0
1742318610000|2025-03-18 17:23:30|20130.1|20118.1|20128|20116|20130.1|20118.1|20128|20116|4
1742318630000|2025-03-18 17:23:50|20130.8|20118.8|20129.8|20117.8|20130.8|20118.8|20129.8|20117.8|2
1742318640000|2025-03-18 17:24:00|20129.5|20117.5|20130.5|20118.5|20130.5|20118.5|20129.3|20117.3|1
1742318650000|2025-03-18 17:24:10|||||||||2
1742318690000|2025-03-18 17:24:50|20134.3|20122.3|20135.5|20123.5|20135.5|20123.5|20134.3|20122.3|14
1742318700000|2025-03-18 17:25:00|20135.3|20123.3|20135.5|20123.5|20135.5|20123.5|20134.3|20122.3|3
1742318730000|2025-03-18 17:25:30|||||||||4
1742318740000|2025-03-18 17:25:40|20133.3|20121.3|20135.3|20123.3|20135.3|20123.3|20133.3|20121.3|3
1742318770000|2025-03-18 17:26:10|20136.5|20124.5|20136.5|20124.5|20136.5|20124.5|20136.3|20124.3|1
1742318790000|2025-03-18 17:26:30|20136.3|20124.3|20136.3|20124.3|20136.3|20124.3|20136.3|20124.3|35
1742318800000|2025-03-18 17:26:40|20135.5|20123.5|20142.8|20130.8|20142.8|20130.8|20135.5|20123.5|5
1742318810000|2025-03-18 17:26:50|20141.5|20129.5|20142.8|20130.8|20143|20131|20141.3|20129.3|4
1742318820000|2025-03-18 17:27:00|20142.5|20130.5|20141.3|20129.3|20142.5|20130.5|20140.3|20128.3|0
1742318840000|2025-03-18 17:27:20|20140.5|20128.5|20139|20127|20140.5|20128.5|20138.8|20126.8|1
1742318850000|2025-03-18 17:27:30|20138.8|20126.8|20137.8|20125.8|20139.3|20127.3|20137.8|20125.8|2
1742318870000|2025-03-18 17:27:50|20139|20127|20138.8|20126.8|20139|20127|20137.8|20125.8|0
1742318880000|2025-03-18 17:28:00|20137.5|20125.5|20138.8|20126.8|20139|20127|20137.5|20125.5|8
1742318890000|2025-03-18 17:28:10|20137.8|20125.8|20139|20127|20139|20127|20137.8|20125.8|0
1742318900000|2025-03-18 17:28:20|20137.8|20125.8|20137.8|20125.8|20137.8|20125.8|20137.8|20125.8|0
1742318910000|2025-03-18 17:28:30|||||||||1
1742318920000|2025-03-18 17:28:40|20139|20127|20139|20127|20140|20128|20138.8|20126.8|1
1742318930000|2025-03-18 17:28:50|20138.8|20126.8|20137.5|20125.5|20138.8|20126.8|20137.5|20125.5|0
1742318950000|2025-03-18 17:29:10|20135.3|20123.3|20135.3|20123.3|20135.3|20123.3|20135|20123|2
1742318970000|2025-03-18 17:29:30|20135.5|20123.5|20135.5|20123.5|20135.5|20123.5|20135.5|20123.5|4
1742318980000|2025-03-18 17:29:40|20135.3|20123.3|20134.3|20122.3|20135.3|20123.3|20133|20121|1
1742318990000|2025-03-18 17:29:50|20133.3|20121.3|20133.3|20121.3|20133.3|20121.3|20133|20121|0
1742319000000|2025-03-18 17:30:00|20133|20121|20133|20121|20133|20121|20131.8|20119.8|2
1742319010000|2025-03-18 17:30:10|20133.3|20121.3|20133.3|20121.3|20133.3|20121.3|20133.3|20121.3|0
1742319020000|2025-03-18 17:30:20|20133|20121|20131.8|20119.8|20133|20121|20131.8|20119.8|1
1742319030000|2025-03-18 17:30:30|20132|20120|20132|20120|20132|20120|20132|20120|0
1742319040000|2025-03-18 17:30:40|||||||||5
1742319050000|2025-03-18 17:30:50|20131|20119|20129.8|20117.8|20131|20119|20129.5|20117.5|3
1742319060000|2025-03-18 17:31:00|20130.8|20118.8|20133.3|20121.3|20133.3|20121.3|20129.8|20117.8|2
1742319070000|2025-03-18 17:31:10|20135.3|20123.3|20138.3|20126.3|20138.3|20126.3|20135.3|20123.3|5
1742319080000|2025-03-18 17:31:20|20138|20126|20138|20126|20138|20126|20137|20125|1
1742319100000|2025-03-18 17:31:40|||||||||4
1742319110000|2025-03-18 17:31:50|||||||||1
1742319120000|2025-03-18 17:32:00|20137.8|20125.8|20135.5|20123.5|20137.8|20125.8|20135.5|20123.5|2
1742319130000|2025-03-18 17:32:10|20136.5|20124.5|20138|20126|20138.3|20126.3|20135|20123|9
1742319140000|2025-03-18 17:32:20|20138.3|20126.3|20138|20126|20138.3|20126.3|20138|20126|0
1742319180000|2025-03-18 17:33:00|20135.5|20123.5|20133.5|20121.5|20135.5|20123.5|20132.8|20120.8|16
1742319190000|2025-03-18 17:33:10|20133|20121|20131.8|20119.8|20133|20121|20130.8|20118.8|2
1742319200000|2025-03-18 17:33:20|20132.8|20120.8|20130.8|20118.8|20133|20121|20130.8|20118.8|2
1742319210000|2025-03-18 17:33:30|20131.8|20119.8|20133|20121|20133|20121|20131.8|20119.8|1
1742319220000|2025-03-18 17:33:40|20132.7|20120.7|20133|20121|20133|20121|20132.7|20120.7|0
1742319230000|2025-03-18 17:33:50|20135.2|20123.2|20134.2|20122.2|20135.2|20123.2|20134.2|20122.2|4
1742319250000|2025-03-18 17:34:10|20135.2|20123.2|20134.2|20122.2|20135.2|20123.2|20134.2|20122.2|2
1742319260000|2025-03-18 17:34:20|20135.2|20123.2|20134.2|20122.2|20135.2|20123.2|20133.2|20121.2|1
1742319270000|2025-03-18 17:34:30|20133.2|20121.2|20134.2|20122.2|20134.2|20122.2|20133.2|20121.2|0
1742319280000|2025-03-18 17:34:40|20135.2|20123.2|20135.5|20123.5|20135.5|20123.5|20134.2|20122.2|4
1742319290000|2025-03-18 17:34:50|20136.7|20124.7|20138|20126|20138.2|20126.2|20136.7|20124.7|2
1742319300000|2025-03-18 17:35:00|20137.7|20125.7|20138|20126|20138.2|20126.2|20137.7|20125.7|12
1742319310000|2025-03-18 17:35:10|20137.7|20125.7|20136.7|20124.7|20137.7|20125.7|20136.7|20124.7|3
1742319320000|2025-03-18 17:35:20|20136.5|20124.5|20136.5|20124.5|20136.5|20124.5|20135.5|20123.5|0
1742319330000|2025-03-18 17:35:30|20136.2|20124.2|20136.5|20124.5|20136.5|20124.5|20135.2|20123.2|1
1742319340000|2025-03-18 17:35:40|20138|20126|20138|20126|20138|20126|20137.7|20125.7|4
1742319350000|2025-03-18 17:35:50|20137.7|20125.7|20145.7|20133.7|20145.7|20133.7|20137.7|20125.7|5
1742319360000|2025-03-18 17:36:00|20146.7|20134.7|20145.5|20133.5|20146.7|20134.7|20145.2|20133.2|1
1742319370000|2025-03-18 17:36:10|20146.2|20134.2|20145.2|20133.2|20147.5|20135.5|20145.2|20133.2|0
1742319380000|2025-03-18 17:36:20|20145.5|20133.5|20145.2|20133.2|20145.5|20133.5|20145.2|20133.2|2
1742319390000|2025-03-18 17:36:30|20142.7|20130.7|20142.7|20130.7|20142.7|20130.7|20142.7|20130.7|0
1742319400000|2025-03-18 17:36:40|20143|20131|20143|20131|20143|20131|20143|20131|0
1742319410000|2025-03-18 17:36:50|20144|20132|20144|20132|20144|20132|20142.7|20130.7|2
1742319430000|2025-03-18 17:37:10|20145|20133|20145|20133|20145|20133|20143|20131|0
1742319440000|2025-03-18 17:37:20|20145.2|20133.2|20150.5|20138.5|20150.5|20138.5|20145.2|20133.2|12
1742319450000|2025-03-18 17:37:30|20150.2|20138.2|20150.2|20138.2|20150.2|20138.2|20150.2|20138.2|2
1742319460000|2025-03-18 17:37:40|20150.5|20138.5|20145.5|20133.5|20150.5|20138.5|20144.5|20132.5|7
1742319470000|2025-03-18 17:37:50|20146.5|20134.5|20146.5|20134.5|20146.5|20134.5|20146.5|20134.5|0
1742319480000|2025-03-18 17:38:00|20147.5|20135.5|20149.2|20137.2|20149.2|20137.2|20146.5|20134.5|2
1742319490000|2025-03-18 17:38:10|20150.2|20138.2|20154.2|20142.2|20154.2|20142.2|20150.2|20138.2|10
1742319500000|2025-03-18 17:38:20|20152.7|20140.7|20152.7|20140.7|20152.7|20140.7|20152.7|20140.7|4
1742319510000|2025-03-18 17:38:30|20154|20142|20152.7|20140.7|20154|20142|20152.7|20140.7|3
1742319520000|2025-03-18 17:38:40|20153.7|20141.7|20152.7|20140.7|20153.7|20141.7|20152.7|20140.7|2
1742319530000|2025-03-18 17:38:50|20153.7|20141.7|20152.7|20140.7|20153.7|20141.7|20152.7|20140.7|0
1742319540000|2025-03-18 17:39:00|20153.7|20141.7|20154|20142|20154|20142|20152.7|20140.7|6
1742319550000|2025-03-18 17:39:10|||||||||1
1742319570000|2025-03-18 17:39:30|20153|20141|20153|20141|20153|20141|20153|20141|0
1742319580000|2025-03-18 17:39:40|20154|20142|20154|20142|20155|20143|20153|20141|5
1742319590000|2025-03-18 17:39:50|||||||||5
1742319610000|2025-03-18 17:40:10|20153|20141|20154|20142|20154|20142|20153|20141|3
1742319630000|2025-03-18 17:40:30|20153|20141|20154|20142|20154|20142|20153|20141|6
1742319640000|2025-03-18 17:40:40|20153|20141|20152.7|20140.7|20153|20141|20152.7|20140.7|2
1742319650000|2025-03-18 17:40:50|||||||||1
1742319660000|2025-03-18 17:41:00|20153.7|20141.7|20153.7|20141.7|20153.7|20141.7|20153.7|20141.7|1
1742319670000|2025-03-18 17:41:10|20155|20143|20158.7|20146.7|20159|20147|20155|20143|26
1742319680000|2025-03-18 17:41:20|20157.7|20145.7|20158.7|20146.7|20160|20148|20157.5|20145.5|1
1742319690000|2025-03-18 17:41:30|20160|20148|20160|20148|20161.5|20149.5|20160|20148|7
1742319700000|2025-03-18 17:41:40|20159|20147|20154|20142|20159|20147|20154|20142|12
1742319710000|2025-03-18 17:41:50|20153.7|20141.7|20153.7|20141.7|20154|20142|20152.7|20140.7|9
1742319720000|2025-03-18 17:42:00|20154|20142|20152.7|20140.7|20154|20142|20152.7|20140.7|2
1742319730000|2025-03-18 17:42:10|20154|20142|20152.7|20140.7|20154.5|20142.5|20152.7|20140.7|12
1742319740000|2025-03-18 17:42:20|20153.7|20141.7|20154.2|20142.2|20154.2|20142.2|20152.7|20140.7|5
1742319750000|2025-03-18 17:42:30|20153|20141|20154.2|20142.2|20154.2|20142.2|20153|20141|0
1742319760000|2025-03-18 17:42:40|20153.2|20141.2|20154.2|20142.2|20154.2|20142.2|20153|20141|1
1742319770000|2025-03-18 17:42:50|20153|20141|20154|20142|20154.2|20142.2|20152.7|20140.7|0
1742319780000|2025-03-18 17:43:00|20154.2|20142.2|20155.2|20143.2|20155.2|20143.2|20154.2|20142.2|1
1742319790000|2025-03-18 17:43:10|20155.5|20143.5|20156.7|20144.7|20156.7|20144.7|20155.5|20143.5|8
1742319800000|2025-03-18 17:43:20|||||||||5
1742319810000|2025-03-18 17:43:30|||||||||1
1742319820000|2025-03-18 17:43:40|20155.7|20143.7|20155.5|20143.5|20155.7|20143.7|20154.5|20142.5|3
1742319830000|2025-03-18 17:43:50|20154.5|20142.5|20156.2|20144.2|20156.2|20144.2|20153.5|20141.5|9
1742319840000|2025-03-18 17:44:00|20156|20144|20155|20143|20156|20144|20155|20143|1
1742319850000|2025-03-18 17:44:10|||||||||1
1742319860000|2025-03-18 17:44:20|20154.9|20142.9|20154.9|20142.9|20154.9|20142.9|20154.9|20142.9|5
1742319870000|2025-03-18 17:44:30|||||||||1
1742319880000|2025-03-18 17:44:40|20153.4|20141.4|20153.4|20141.4|20153.7|20141.7|20153.4|20141.4|3
1742319890000|2025-03-18 17:44:50|20152.4|20140.4|20153.4|20141.4|20153.4|20141.4|20152.2|20140.2|0
1742319900000|2025-03-18 17:45:00|20152.2|20140.2|20149.4|20137.4|20152.2|20140.2|20148.2|20136.2|9
1742319910000|2025-03-18 17:45:10|20149.2|20137.2|20149.2|20137.2|20149.4|20137.4|20149.2|20137.2|0
1742319920000|2025-03-18 17:45:20|20149.4|20137.4|20149.7|20137.7|20149.7|20137.7|20149.2|20137.2|2
1742319930000|2025-03-18 17:45:30|20149.4|20137.4|20149.4|20137.4|20149.4|20137.4|20148.4|20136.4|1
1742319940000|2025-03-18 17:45:40|20150.4|20138.4|20152.2|20140.2|20152.4|20140.4|20150.4|20138.4|8
1742319950000|2025-03-18 17:45:50|20151.2|20139.2|20153.4|20141.4|20153.7|20141.7|20151.2|20139.2|1
1742319960000|2025-03-18 17:46:00|20153.7|20141.7|20153.9|20141.9|20153.9|20141.9|20153.7|20141.7|1
1742319970000|2025-03-18 17:46:10|||||||||3
1742319980000|2025-03-18 17:46:20|20155.4|20143.4|20156.4|20144.4|20156.4|20144.4|20155.4|20143.4|7
1742319990000|2025-03-18 17:46:30|20158.4|20146.4|20157.4|20145.4|20158.4|20146.4|20156.2|20144.2|1
1742320000000|2025-03-18 17:46:40|20158.4|20146.4|20157.4|20145.4|20158.4|20146.4|20156.4|20144.4|7
1742320010000|2025-03-18 17:46:50|20155.9|20143.9|20158.4|20146.4|20158.4|20146.4|20155.9|20143.9|4
1742320020000|2025-03-18 17:47:00|20157.4|20145.4|20158.4|20146.4|20158.4|20146.4|20157.4|20145.4|2
1742320030000|2025-03-18 17:47:10|20159.2|20147.2|20159.9|20147.9|20161.2|20149.2|20158.9|20146.9|8
1742320040000|2025-03-18 17:47:20|20160.9|20148.9|20162.4|20150.4|20162.7|20150.7|20160.9|20148.9|4
1742320050000|2025-03-18 17:47:30|||||||||3
1742320060000|2025-03-18 17:47:40|20161.4|20149.4|20162.4|20150.4|20162.4|20150.4|20161.4|20149.4|5
1742320070000|2025-03-18 17:47:50|20162.2|20150.2|20163.4|20151.4|20163.4|20151.4|20162.2|20150.2|2
1742320090000|2025-03-18 17:48:10|20163.9|20151.9|20168.7|20156.7|20168.7|20156.7|20163.7|20151.7|8
1742320100000|2025-03-18 17:48:20|20168.9|20156.9|20166.7|20154.7|20168.9|20156.9|20166.4|20154.4|3
1742320110000|2025-03-18 17:48:30|20167.7|20155.7|20168.9|20156.9|20168.9|20156.9|20167.7|20155.7|1
1742320120000|2025-03-18 17:48:40|20167.7|20155.7|20168.4|20156.4|20168.4|20156.4|20166.2|20154.2|33
1742320130000|2025-03-18 17:48:50|20168.7|20156.7|20166.2|20154.2|20168.7|20156.7|20166.2|20154.2|0
1742320140000|2025-03-18 17:49:00|20167.2|20155.2|20166.2|20154.2|20167.4|20155.4|20166.2|20154.2|1
1742320150000|2025-03-18 17:49:10|20167.4|20155.4|20167.2|20155.2|20167.4|20155.4|20167.2|20155.2|6
1742320160000|2025-03-18 17:49:20|20167.4|20155.4|20171.7|20159.7|20172.7|20160.7|20167.4|20155.4|7
1742320170000|2025-03-18 17:49:30|20172.7|20160.7|20172.4|20160.4|20172.7|20160.7|20171.2|20159.2|1
1742320180000|2025-03-18 17:49:40|20172.7|20160.7|20168.7|20156.7|20172.7|20160.7|20168.7|20156.7|18
1742320190000|2025-03-18 17:49:50|20167.2|20155.2|20169.2|20157.2|20169.7|20157.7|20167.2|20155.2|5
1742320200000|2025-03-18 17:50:00|20170.2|20158.2|20168.7|20156.7|20171.2|20159.2|20168.7|20156.7|4
1742320210000|2025-03-18 17:50:10|20169.9|20157.9|20173.9|20161.9|20173.9|20161.9|20169.9|20157.9|4
1742320220000|2025-03-18 17:50:20|20174.2|20162.2|20169.2|20157.2|20175.2|20163.2|20169.2|20157.2|7
1742320230000|2025-03-18 17:50:30|20170.2|20158.2|20171.4|20159.4|20171.7|20159.7|20169.2|20157.2|3
1742320240000|2025-03-18 17:50:40|20171.7|20159.7|20172.7|20160.7|20172.7|20160.7|20171.7|20159.7|0
1742320250000|2025-03-18 17:50:50|||||||||2
1742320260000|2025-03-18 17:51:00|20171.7|20159.7|20172.7|20160.7|20172.7|20160.7|20171.7|20159.7|0
1742320270000|2025-03-18 17:51:10|20171.7|20159.7|20172.9|20160.9|20173.9|20161.9|20170.2|20158.2|11
1742320280000|2025-03-18 17:51:20|20171.9|20159.9|20173.2|20161.2|20174.4|20162.4|20171.9|20159.9|4
1742320290000|2025-03-18 17:51:30|20172.9|20160.9|20172.9|20160.9|20173.9|20161.9|20172.9|20160.9|1
1742320300000|2025-03-18 17:51:40|20173.9|20161.9|20175.2|20163.2|20176.7|20164.7|20173.9|20161.9|2
1742320310000|2025-03-18 17:51:50|20175.4|20163.4|20175.4|20163.4|20176.7|20164.7|20175.4|20163.4|0
1742320320000|2025-03-18 17:52:00|20176.4|20164.4|20176.9|20164.9|20176.9|20164.9|20175.4|20163.4|2
1742320330000|2025-03-18 17:52:10|20177.9|20165.9|20178.2|20166.2|20178.2|20166.2|20177.9|20165.9|3
1742320340000|2025-03-18 17:52:20|20177.2|20165.2|20176.9|20164.9|20177.2|20165.2|20175.7|20163.7|7
1742320350000|2025-03-18 17:52:30|20175.9|20163.9|20179.4|20167.4|20179.4|20167.4|20175.9|20163.9|1
1742320360000|2025-03-18 17:52:40|20180.7|20168.7|20180.9|20168.9|20180.9|20168.9|20180.4|20168.4|10
1742320370000|2025-03-18 17:52:50|20180.7|20168.7|20179.7|20167.7|20180.7|20168.7|20179.7|20167.7|8
1742320380000|2025-03-18 17:53:00|20180.7|20168.7|20175.7|20163.7|20180.7|20168.7|20175.4|20163.4|10
1742320390000|2025-03-18 17:53:10|20174.4|20162.4|20174.7|20162.7|20176.9|20164.9|20174.4|20162.4|2
1742320400000|2025-03-18 17:53:20|20175.7|20163.7|20174.2|20162.2|20175.7|20163.7|20174.2|20162.2|2
1742320410000|2025-03-18 17:53:30|20174.4|20162.4|20175.9|20163.9|20175.9|20163.9|20174.4|20162.4|12
1742320420000|2025-03-18 17:53:40|20176.2|20164.2|20175.7|20163.7|20176.2|20164.2|20175.7|20163.7|19
1742320430000|2025-03-18 17:53:50|20175.9|20163.9|20176.9|20164.9|20176.9|20164.9|20175.9|20163.9|0
1742320440000|2025-03-18 17:54:00|20175.9|20163.9|20176.7|20164.7|20176.9|20164.9|20174.4|20162.4|4
1742320450000|2025-03-18 17:54:10|20176.9|20164.9|20177.9|20165.9|20179.2|20167.2|20176.7|20164.7|10
1742320460000|2025-03-18 17:54:20|20177.7|20165.7|20175.7|20163.7|20180.7|20168.7|20175.7|20163.7|5
1742320470000|2025-03-18 17:54:30|20176.7|20164.7|20178.2|20166.2|20179.2|20167.2|20174.7|20162.7|5
1742320480000|2025-03-18 17:54:40|20177.9|20165.9|20178.1|20166.1|20178.1|20166.1|20177.9|20165.9|3
1742320490000|2025-03-18 17:54:50|20177.9|20165.9|20177.6|20165.6|20177.9|20165.9|20175.6|20163.6|4
1742320500000|2025-03-18 17:55:00|20177.9|20165.9|20179.4|20167.4|20180.4|20168.4|20176.6|20164.6|29
1742320510000|2025-03-18 17:55:10|20178.9|20166.9|20174.4|20162.4|20178.9|20166.9|20174.4|20162.4|17
1742320520000|2025-03-18 17:55:20|20177.6|20165.6|20178.9|20166.9|20178.9|20166.9|20177.6|20165.6|7
1742320530000|2025-03-18 17:55:30|20178.6|20166.6|20180.1|20168.1|20181.4|20169.4|20178.6|20166.6|7
1742320540000|2025-03-18 17:55:40|||||||||2
1742320550000|2025-03-18 17:55:50|20180.4|20168.4|20181.1|20169.1|20181.4|20169.4|20180.4|20168.4|9
1742320560000|2025-03-18 17:56:00|20179.1|20167.1|20180.1|20168.1|20181.4|20169.4|20178.9|20166.9|6
1742320570000|2025-03-18 17:56:10|20178.9|20166.9|20178.9|20166.9|20178.9|20166.9|20178.9|20166.9|5
1742320580000|2025-03-18 17:56:20|20176.9|20164.9|20179.1|20167.1|20179.1|20167.1|20176.9|20164.9|1
1742320590000|2025-03-18 17:56:30|20178.1|20166.1|20177.1|20165.1|20179.1|20167.1|20176.9|20164.9|11
1742320600000|2025-03-18 17:56:40|20176.9|20164.9|20175.9|20163.9|20176.9|20164.9|20175.9|20163.9|2
1742320610000|2025-03-18 17:56:50|20174.9|20162.9|20175.9|20163.9|20175.9|20163.9|20174.6|20162.6|19
1742320620000|2025-03-18 17:57:00|20174.9|20162.9|20176.9|20164.9|20176.9|20164.9|20174.6|20162.6|16
1742320630000|2025-03-18 17:57:10|20175.9|20163.9|20178.1|20166.1|20178.1|20166.1|20175.9|20163.9|27
1742320640000|2025-03-18 17:57:20|20182.4|20170.4|20186.9|20174.9|20186.9|20174.9|20182.1|20170.1|49
1742320650000|2025-03-18 17:57:30|20185.6|20173.6|20184.6|20172.6|20185.9|20173.9|20184.1|20172.1|11
1742320660000|2025-03-18 17:57:40|20184.4|20172.4|20184.6|20172.6|20184.6|20172.6|20184.1|20172.1|15
1742320670000|2025-03-18 17:57:50|20184.4|20172.4|20184.6|20172.6|20184.9|20172.9|20184.4|20172.4|3
1742320680000|2025-03-18 17:58:00|20185.6|20173.6|20179.1|20167.1|20185.6|20173.6|20176.9|20164.9|22
1742320690000|2025-03-18 17:58:10|20178.9|20166.9|20177.1|20165.1|20178.9|20166.9|20176.9|20164.9|6
1742320700000|2025-03-18 17:58:20|20176.9|20164.9|20177.4|20165.4|20177.4|20165.4|20176.9|20164.9|5
1742320710000|2025-03-18 17:58:30|20176.9|20164.9|20177.1|20165.1|20177.1|20165.1|20176.9|20164.9|8
1742320720000|2025-03-18 17:58:40|20177.4|20165.4|20182.1|20170.1|20182.4|20170.4|20177.4|20165.4|14
1742320730000|2025-03-18 17:58:50|20181.9|20169.9|20179.6|20167.6|20182.4|20170.4|20179.6|20167.6|8
1742320740000|2025-03-18 17:59:00|20179.9|20167.9|20182.4|20170.4|20182.4|20170.4|20179.9|20167.9|7
1742320750000|2025-03-18 17:59:10|20184.9|20172.9|20187.6|20175.6|20187.6|20175.6|20184.9|20172.9|63
1742320760000|2025-03-18 17:59:20|20187.4|20175.4|20195.1|20183.1|20195.1|20183.1|20187.4|20175.4|73
1742320770000|2025-03-18 17:59:30|20192.4|20180.4|20192.4|20180.4|20194.4|20182.4|20191.9|20179.9|120
1742320780000|2025-03-18 17:59:40|20193.4|20181.4|20194.4|20182.4|20194.9|20182.9|20193.4|20181.4|113
1742320790000|2025-03-18 17:59:50|20194.1|20182.1|20196.4|20184.4|20196.4|20184.4|20193.9|20181.9|137
1742320800000|2025-03-18 18:00:00|20193.6|20181.6|20194.9|20182.9|20196.9|20184.9|20193.4|20181.4|133
1742320810000|2025-03-18 18:00:10|20196.9|20184.9|20196.9|20184.9|20196.9|20184.9|20196.9|20184.9|8
1742320820000|2025-03-18 18:00:20|20198.4|20186.4|20199.4|20187.4|20199.4|20187.4|20198.4|20186.4|12
1742320830000|2025-03-18 18:00:30|20199.1|20187.1|20199.1|20187.1|20199.1|20187.1|20199.1|20187.1|12
1742320840000|2025-03-18 18:00:40|20198.9|20186.9|20199.4|20187.4|20199.4|20187.4|20198.9|20186.9|13
1742320850000|2025-03-18 18:00:50|20201.6|20189.6|20203.9|20191.9|20203.9|20191.9|20201.6|20189.6|19
1742320860000|2025-03-18 18:01:00|20206.4|20194.4|20204.1|20192.1|20206.4|20194.4|20204.1|20192.1|9
1742320870000|2025-03-18 18:01:10|20203.1|20191.1|20202.1|20190.1|20203.1|20191.1|20202.1|20190.1|4
1742320880000|2025-03-18 18:01:20|20201.9|20189.9|20199.4|20187.4|20201.9|20189.9|20199.4|20187.4|28
1742320890000|2025-03-18 18:01:30|20201.9|20189.9|20201.9|20189.9|20201.9|20189.9|20201.9|20189.9|14
1742320900000|2025-03-18 18:01:40|20204.4|20192.4|20205.6|20193.6|20205.6|20193.6|20204.4|20192.4|11
1742320910000|2025-03-18 18:01:50|20205.4|20193.4|20205.6|20193.6|20205.6|20193.6|20204.4|20192.4|3
1742320920000|2025-03-18 18:02:00|20204.6|20192.6|20201.4|20189.4|20205.6|20193.6|20201.4|20189.4|17
1742320930000|2025-03-18 18:02:10|20200.1|20188.1|20199.4|20187.4|20200.4|20188.4|20199.4|20187.4|6
1742320940000|2025-03-18 18:02:20|20200.4|20188.4|20201.4|20189.4|20201.4|20189.4|20200.4|20188.4|0
1742320950000|2025-03-18 18:02:30|20204.1|20192.1|20203.1|20191.1|20204.1|20192.1|20201.6|20189.6|3
1742320960000|2025-03-18 18:02:40|20204.1|20192.1|20204.1|20192.1|20204.1|20192.1|20204.1|20192.1|2
1742320970000|2025-03-18 18:02:50|20203.9|20191.9|20201.6|20189.6|20203.9|20191.9|20201.6|20189.6|0
1742320980000|2025-03-18 18:03:00|20201.4|20189.4|20201.6|20189.6|20201.6|20189.6|20200.6|20188.6|25
1742320990000|2025-03-18 18:03:10|20199.1|20187.1|20199.1|20187.1|20200.1|20188.1|20198.9|20186.9|31
1742321000000|2025-03-18 18:03:20|20198.9|20186.9|20201.6|20189.6|20201.9|20189.9|20198.9|20186.9|17
1742321010000|2025-03-18 18:03:30|20201.4|20189.4|20201.4|20189.4|20201.4|20189.4|20201.4|20189.4|2
1742321030000|2025-03-18 18:03:50|20200.4|20188.4|20200.4|20188.4|20200.4|20188.4|20200.4|20188.4|0
1742321040000|2025-03-18 18:04:00|20199.4|20187.4|20199.4|20187.4|20199.4|20187.4|20199.4|20187.4|1
1742321050000|2025-03-18 18:04:10|20197.9|20185.9|20196.9|20184.9|20197.9|20185.9|20196.9|20184.9|36
1742321070000|2025-03-18 18:04:30|20193.6|20181.6|20191.1|20179.1|20193.6|20181.6|20191.1|20179.1|32
1742321080000|2025-03-18 18:04:40|20192.1|20180.1|20192.3|20180.3|20192.3|20180.3|20192.1|20180.1|2
1742321090000|2025-03-18 18:04:50|20191.3|20179.3|20195.3|20183.3|20195.3|20183.3|20191.3|20179.3|71
1742391000000|2025-03-19 13:30:00|20190.6|20160.6|20187.7|20175.7|20190.6|20175.7|20158|20146|29
1742391010000|2025-03-19 13:30:10|20185.2|20173.2|20205|20185|20205|20187.8|20183.2|20169.5|16
1742391020000|2025-03-19 13:30:20|20199.8|20187.8|20197.7|20185.7|20205|20190.3|20189.2|20177.2|28
1742391030000|2025-03-19 13:30:30|20195.5|20183.5|20197.7|20185.7|20204|20190.7|20194.2|20182.2|2
1742391040000|2025-03-19 13:30:40|20195.7|20183.7|20200.2|20188.2|20203|20190.7|20190.5|20178.5|13
1742391050000|2025-03-19 13:30:50|20204|20184|20205|20193|20209|20197|20203.7|20184|5
1742391060000|2025-03-19 13:31:00|20205.2|20193.2|20213.5|20201.5|20215|20203|20205.2|20193.2|11
1742391070000|2025-03-19 13:31:10|20211.5|20199.5|20213.5|20201.5|20216|20204|20208|20196|1
1742391080000|2025-03-19 13:31:20|20214.5|20202.5|20218.7|20206.7|20219.7|20207.7|20214.5|20202.5|23
1742391090000|2025-03-19 13:31:30|20220.8|20208.8|20221.2|20209.2|20221.2|20209.2|20218.7|20206.7|11
1742391100000|2025-03-19 13:31:40|20222|20210|20228.5|20216.5|20229.5|20217.5|20222|20210|20
1742391110000|2025-03-19 13:31:50|20230|20218|20228.6|20216.6|20237.8|20225.8|20227.6|20215.6|38
1742391120000|2025-03-19 13:32:00|20227.6|20215.6|20236.6|20224.6|20236.6|20224.6|20227.6|20215.6|11
1742391130000|2025-03-19 13:32:10|20235.6|20223.6|20236.9|20224.9|20241.6|20229.6|20235.4|20223.4|3
1742391140000|2025-03-19 13:32:20|20239.1|20227.1|20235.1|20223.1|20241.4|20229.4|20230.8|20218.8|12
1742391150000|2025-03-19 13:32:30|20235.4|20223.4|20261.9|20249.9|20261.9|20249.9|20235.4|20223.4|20
1742391160000|2025-03-19 13:32:40|20260.8|20248.8|20261.1|20249.1|20265.1|20253.1|20259.8|20247.8|21
1742391170000|2025-03-19 13:32:50|20263.3|20251.3|20256.1|20244.1|20263.3|20251.3|20253.6|20241.6|7
1742391180000|2025-03-19 13:33:00|20257.1|20245.1|20262.2|20250.2|20265.3|20253.3|20257.1|20245.1|17
1742391190000|2025-03-19 13:33:10|20261.8|20249.8|20260.8|20248.8|20263|20251|20258.3|20246.3|7
1742391200000|2025-03-19 13:33:20|20259.7|20247.7|20272|20260|20273|20261|20258.5|20246.5|41
1742391210000|2025-03-19 13:33:30|20270.8|20258.8|20267|20255|20270.8|20258.8|20267|20255|12
1742391220000|2025-03-19 13:33:40|20268.5|20256.5|20254|20242|20268.5|20256.5|20251.9|20239.9|19
1742391230000|2025-03-19 13:33:50|20255|20243|20254|20242|20255.2|20243.2|20252.7|20240.7|5
1742391240000|2025-03-19 13:34:00|20255|20243|20250.1|20238.1|20256.5|20244.5|20248.4|20236.4|23
1742391250000|2025-03-19 13:34:10|20251.1|20239.1|20244.3|20232.3|20252.9|20240.9|20241.4|20229.4|12
1742391260000|2025-03-19 13:34:20|20244.1|20232.1|20241.4|20229.4|20244.1|20232.1|20237.9|20225.9|26
1742391270000|2025-03-19 13:34:30|20242.4|20230.4|20246.4|20234.4|20246.4|20234.4|20242.4|20230.4|4
1742391280000|2025-03-19 13:34:40|20245.1|20233.1|20236.8|20224.8|20245.1|20233.1|20236.4|20224.4|20
1742391290000|2025-03-19 13:34:50|20235.6|20223.6|20244.9|20232.9|20244.9|20232.9|20235.6|20223.6|10
1742391300000|2025-03-19 13:35:00|20243.9|20231.9|20243.6|20231.6|20244.6|20232.6|20240.1|20228.1|1
1742391310000|2025-03-19 13:35:10|20244.6|20232.6|20256.1|20244.1|20257.4|20245.4|20244.6|20232.6|26
1742391320000|2025-03-19 13:35:20|20255.4|20243.4|20264.4|20252.4|20266.9|20254.9|20252.4|20240.4|22
1742391330000|2025-03-19 13:35:30|20265.4|20253.4|20266.7|20254.7|20267.9|20255.9|20258.4|20246.4|4
1742391340000|2025-03-19 13:35:40|20266.9|20254.9|20267.9|20255.9|20268.2|20256.2|20266.7|20254.7|7
1742391350000|2025-03-19 13:35:50|20268.2|20256.2|20271.7|20259.7|20275.9|20263.9|20266.9|20254.9|44
1742391360000|2025-03-19 13:36:00|20271.9|20259.9|20276.9|20264.9|20276.9|20264.9|20271.9|20259.9|11
1742391370000|2025-03-19 13:36:10|20277.9|20265.9|20287.5|20275.5|20290|20278|20277.9|20265.9|22
1742391380000|2025-03-19 13:36:20|20288.9|20276.9|20293.5|20281.5|20295|20283|20287.9|20275.9|16
1742391390000|2025-03-19 13:36:30|20293.7|20281.7|20295|20283|20295.2|20283.2|20291.4|20279.4|7
1742391400000|2025-03-19 13:36:40|20293.9|20281.9|20292.5|20280.5|20295|20283|20290|20278|11
1742391410000|2025-03-19 13:36:50|20296.4|20284.4|20303.4|20291.4|20304.6|20292.6|20293.2|20281.2|45
1742391420000|2025-03-19 13:37:00|20304.6|20292.6|20306|20294|20307.5|20295.5|20302.5|20290.5|36
1742391430000|2025-03-19 13:37:10|20310|20298|20309.7|20297.7|20313.9|20301.9|20308.5|20296.5|43
1742391440000|2025-03-19 13:37:20|20309.5|20297.5|20315|20303|20315.2|20303.2|20309.5|20297.5|28
1742391450000|2025-03-19 13:37:30|20317.9|20305.9|20312.9|20300.9|20319.4|20307.4|20312.7|20300.7|18
1742391460000|2025-03-19 13:37:40|20313.9|20301.9|20320.2|20308.2|20323.9|20311.9|20308.7|20296.7|58
1742391470000|2025-03-19 13:37:50|20320|20308|20321.4|20309.4|20322.5|20310.5|20316.4|20304.4|46
1742391480000|2025-03-19 13:38:00|20320.2|20308.2|20318.7|20306.7|20321.2|20309.2|20316.9|20304.9|6
1742391490000|2025-03-19 13:38:10|20317.7|20305.7|20318.9|20306.9|20320.4|20308.4|20313.4|20301.4|53
1742391500000|2025-03-19 13:38:20|20320.2|20308.2|20329.2|20317.2|20330.4|20318.4|20318.5|20306.5|37
1742391510000|2025-03-19 13:38:30|20327.9|20315.9|20338.8|20326.8|20339.5|20327.5|20326.9|20314.9|39
1742391520000|2025-03-19 13:38:40|20336.5|20324.5|20343.8|20331.8|20346|20334|20336.5|20324.5|46
1742391530000|2025-03-19 13:38:50|20344|20332|20341.7|20329.7|20347.8|20335.8|20341.5|20329.5|36
1742391540000|2025-03-19 13:39:00|20343|20331|20353.1|20341.1|20353.1|20341.1|20336.7|20324.7|36
1742391550000|2025-03-19 13:39:10|20353.5|20341.5|20360.1|20348.1|20361|20349|20353.5|20341.5|23
1742391560000|2025-03-19 13:39:20|20359.1|20347.1|20352.5|20340.5|20359.1|20347.1|20348|20336|10
1742391570000|2025-03-19 13:39:30|20353.5|20341.5|20351|20339|20355.8|20343.8|20351|20339|2
1742391580000|2025-03-19 13:39:40|20347.5|20335.5|20350.6|20338.6|20350.6|20338.6|20347.5|20335.5|7
1742391590000|2025-03-19 13:39:50|20349.6|20337.6|20350.1|20338.1|20353.3|20341.3|20344.3|20332.3|27
1742391600000|2025-03-19 13:40:00|20345.6|20333.6|20350.1|20338.1|20351.1|20339.1|20343.4|20331.4|87
1742391610000|2025-03-19 13:40:10|20351.1|20339.1|20347.6|20335.6|20352.1|20340.1|20345.1|20333.1|22
1742391620000|2025-03-19 13:40:20|20346.6|20334.6|20340.1|20328.1|20347.6|20335.6|20339.1|20327.1|15
1742391630000|2025-03-19 13:40:30|20341.4|20329.4|20329.6|20317.6|20341.6|20329.6|20327.6|20315.6|47
1742391640000|2025-03-19 13:40:40|20328.4|20316.4|20327.1|20315.1|20329.6|20317.6|20325.1|20313.1|46
1742391650000|2025-03-19 13:40:50|20324.9|20312.9|20315.7|20303.7|20324.9|20312.9|20313.6|20301.6|16
1742391660000|2025-03-19 13:41:00|20314.6|20302.6|20318.4|20306.4|20318.4|20306.4|20309.9|20297.9|48
1742391670000|2025-03-19 13:41:10|20318.1|20306.1|20308.8|20296.8|20322.1|20310.1|20308.6|20296.6|37
1742391680000|2025-03-19 13:41:20|20313.8|20301.8|20318.4|20306.4|20320.4|20308.4|20313.8|20301.8|24
1742391690000|2025-03-19 13:41:30|20317.1|20305.1|20328.6|20316.6|20328.6|20316.6|20317.1|20305.1|32
1742391700000|2025-03-19 13:41:40|20327.6|20315.6|20319.6|20307.6|20327.6|20315.6|20319.6|20307.6|11
1742391710000|2025-03-19 13:41:50|20319.9|20307.9|20315.1|20303.1|20322.1|20310.1|20315.1|20303.1|11
1742391720000|2025-03-19 13:42:00|20314.1|20302.1|20308.8|20296.8|20317.6|20305.6|20308.8|20296.8|28
1742391730000|2025-03-19 13:42:10|20306.6|20294.6|20313.8|20301.8|20315.1|20303.1|20306.6|20294.6|9
1742391740000|2025-03-19 13:42:20|20314.1|20302.1|20309.9|20297.9|20314.1|20302.1|20306.3|20294.3|35
1742391750000|2025-03-19 13:42:30|20314.1|20294.1|20306.3|20294.3|20314.1|20298.3|20306.3|20294.1|3
1742391760000|2025-03-19 13:42:40|20307.6|20295.6|20306.3|20294.3|20307.6|20295.6|20306.3|20294.3|3
1742391770000|2025-03-19 13:42:50|20306.6|20294.6|20298.1|20286.1|20306.6|20294.6|20297.6|20285.6|17
1742391780000|2025-03-19 13:43:00|20295.8|20283.8|20299.3|20287.3|20300.3|20288.3|20295.3|20283.3|6
1742391790000|2025-03-19 13:43:10|20296.8|20284.8|20296.1|20284.1|20297.8|20285.8|20296.1|20284.1|5
1742391800000|2025-03-19 13:43:20|20295.1|20283.1|20296.1|20284.1|20296.1|20284.1|20294.9|20282.9|1
1742391810000|2025-03-19 13:43:30|20297.4|20285.4|20313.6|20301.6|20314.6|20302.6|20297.4|20285.4|10
1742391820000|2025-03-19 13:43:40|20315.1|20303.1|20314.9|20302.9|20317.4|20305.4|20312.6|20300.6|5
1742391830000|2025-03-19 13:43:50|20313.6|20301.6|20319.9|20307.9|20323.4|20311.4|20313.6|20301.6|8
1742391840000|2025-03-19 13:44:00|20320.1|20308.1|20322.1|20310.1|20322.1|20310.1|20320.1|20308.1|4
1742391850000|2025-03-19 13:44:10|20321.1|20309.1|20318.6|20306.6|20321.1|20309.1|20318.6|20306.6|12
1742391860000|2025-03-19 13:44:20|20316.3|20304.3|20312.1|20300.1|20323.1|20311.1|20312.1|20300.1|13
1742391870000|2025-03-19 13:44:30|20310.6|20298.6|20310.6|20298.6|20311.7|20299.7|20309.4|20297.4|13
1742391880000|2025-03-19 13:44:40|20310.9|20298.9|20315.4|20303.4|20315.6|20303.6|20310.6|20298.6|8
1742391890000|2025-03-19 13:44:50|20315.6|20303.6|20322.4|20310.4|20325.2|20313.2|20315.2|20303.2|10
1742391900000|2025-03-19 13:45:00|20321.2|20309.2|20318.7|20306.7|20324.7|20312.7|20317.7|20305.7|14
1742391910000|2025-03-19 13:45:10|20317.7|20305.7|20317.4|20305.4|20319.9|20307.9|20316.2|20304.2|29
1742391920000|2025-03-19 13:45:20|20317.2|20305.2|20321.2|20309.2|20321.2|20309.2|20314.9|20302.9|18
1742391930000|2025-03-19 13:45:30|20320.2|20308.2|20315.2|20303.2|20321.2|20309.2|20315.2|20303.2|10
1742391940000|2025-03-19 13:45:40|20314.9|20302.9|20315.9|20303.9|20316.2|20304.2|20312.7|20300.7|26
1742391950000|2025-03-19 13:45:50|20315.7|20303.7|20317.7|20305.7|20319.2|20307.2|20315.7|20303.7|16
1742391960000|2025-03-19 13:46:00|20316.7|20304.7|20314|20302|20316.7|20304.7|20314|20302|10
1742391970000|2025-03-19 13:46:10|20315.2|20303.2|20314|20302|20315.2|20303.2|20314|20302|6
1742391980000|2025-03-19 13:46:20|20314.2|20302.2|20319|20307|20319.2|20307.2|20312.2|20300.2|48
1742391990000|2025-03-19 13:46:30|20318.5|20306.5|20321.7|20309.7|20322.7|20310.7|20318.5|20306.5|21
1742392000000|2025-03-19 13:46:40|20322.7|20310.7|20322.3|20310.3|20324|20312|20321.3|20309.3|7
1742392010000|2025-03-19 13:46:50|20323.5|20311.5|20323.8|20311.8|20327.3|20315.3|20323.5|20311.5|17
1742392020000|2025-03-19 13:47:00|20324.8|20312.8|20318.8|20306.8|20327.3|20315.3|20317.5|20305.5|10
1742392030000|2025-03-19 13:47:10|20317.5|20305.5|20311.7|20299.7|20318.8|20306.8|20311.7|20299.7|8
1742392040000|2025-03-19 13:47:20|20312|20300|20310.5|20298.5|20314.2|20302.2|20309.2|20297.2|12
1742392050000|2025-03-19 13:47:30|20305.5|20293.5|20308|20296|20308|20296|20305.5|20293.5|28
1742392060000|2025-03-19 13:47:40|20307.7|20295.7|20306.7|20294.7|20308|20296|20306.7|20294.7|11
1742392070000|2025-03-19 13:47:50|20307.7|20295.7|20302.2|20290.2|20308|20296|20302.2|20290.2|10
1742392080000|2025-03-19 13:48:00|20300.9|20288.9|20301.2|20289.2|20303.2|20291.2|20299.9|20287.9|28
1742392090000|2025-03-19 13:48:10|20300.9|20288.9|20303.2|20291.2|20304.7|20292.7|20299.9|20287.9|7
1742392100000|2025-03-19 13:48:20|20302.2|20290.2|20303.3|20291.3|20304.9|20292.9|20302.2|20290.2|124
1742392110000|2025-03-19 13:48:30|20302.1|20290.1|20297.6|20285.6|20304.6|20292.6|20297.6|20285.6|34
1742392120000|2025-03-19 13:48:40|20296.3|20284.3|20296.1|20284.1|20297.1|20285.1|20294.8|20282.8|4
1742392130000|2025-03-19 13:48:50|20297.1|20285.1|20303.1|20291.1|20304.1|20292.1|20297.1|20285.1|16
1742392140000|2025-03-19 13:49:00|20305.1|20293.1|20305.1|20293.1|20307.9|20295.9|20305.1|20293.1|16
1742392150000|2025-03-19 13:49:10|20304.9|20292.9|20306.2|20294.2|20307.4|20295.4|20304.9|20292.9|11
1742392160000|2025-03-19 13:49:20|20307.4|20295.4|20312.4|20300.4|20312.6|20300.6|20307.4|20295.4|16
1742392170000|2025-03-19 13:49:30|20312.2|20300.2|20312.4|20300.4|20313.7|20301.7|20311.2|20299.2|6
1742392180000|2025-03-19 13:49:40|20312.6|20300.6|20312.6|20300.6|20313.7|20301.7|20307.9|20295.9|8
1742392190000|2025-03-19 13:49:50|20313.7|20301.7|20315.1|20303.1|20316.2|20304.2|20312.6|20300.6|8
1742392200000|2025-03-19 13:50:00|20319.7|20307.7|20320.9|20308.9|20324.9|20312.9|20319.7|20307.7|16
1742392210000|2025-03-19 13:50:10|20320.7|20308.7|20319.4|20307.4|20320.7|20308.7|20319.4|20307.4|8
1742392220000|2025-03-19 13:50:20|20319.7|20307.7|20321.9|20309.9|20321.9|20309.9|20319.4|20307.4|7
1742392230000|2025-03-19 13:50:30|20325.2|20313.2|20326.5|20314.5|20327.7|20315.7|20325.2|20313.2|83
1742392240000|2025-03-19 13:50:40|20326.7|20314.7|20326.5|20314.5|20326.7|20314.7|20326.5|20314.5|1
1742392250000|2025-03-19 13:50:50|20326|20314|20322.7|20310.7|20326.5|20314.5|20322.7|20310.7|12
1742392260000|2025-03-19 13:51:00|20326.5|20314.5|20325|20313|20327.7|20315.7|20323.7|20311.7|8
1742392270000|2025-03-19 13:51:10|20324|20312|20326.5|20314.5|20331|20319|20324|20312|6
1742392280000|2025-03-19 13:51:20|20326.7|20314.7|20334|20322|20336|20324|20326.7|20314.7|25
1742392290000|2025-03-19 13:51:30|20336.2|20324.2|20340.9|20328.9|20344.4|20332.4|20336.2|20324.2|82
1742392300000|2025-03-19 13:51:40|20342.2|20330.2|20346.7|20334.7|20346.7|20334.7|20341.9|20329.9|8
1742392310000|2025-03-19 13:51:50|20353.7|20341.7|20352.7|20340.7|20354|20342|20351.5|20339.5|13
1742392320000|2025-03-19 13:52:00|20351.7|20339.7|20365|20353|20366.2|20354.2|20351.7|20339.7|16
1742392330000|2025-03-19 13:52:10|20365.2|20353.2|20366.2|20354.2|20367.2|20355.2|20364|20352|8
1742392340000|2025-03-19 13:52:20|20364.2|20352.2|20362.7|20350.7|20364.2|20352.2|20361.2|20349.2|3
1742392350000|2025-03-19 13:52:30|20362.5|20350.5|20361.5|20349.5|20363.7|20351.7|20361.5|20349.5|5
1742392360000|2025-03-19 13:52:40|20362.5|20350.5|20351.9|20339.9|20362.5|20350.5|20350.4|20338.4|6
1742392370000|2025-03-19 13:52:50|20353.2|20341.2|20340.7|20328.7|20353.2|20341.2|20340.7|20328.7|4
1742392380000|2025-03-19 13:53:00|20340.4|20328.4|20341.7|20329.7|20341.7|20329.7|20339.2|20327.2|1
1742392390000|2025-03-19 13:53:10|20341.5|20329.5|20334.2|20322.2|20341.7|20329.7|20334.2|20322.2|5
1742392400000|2025-03-19 13:53:20|20335.2|20323.2|20331.9|20319.9|20335.2|20323.2|20331.9|20319.9|2
1742392410000|2025-03-19 13:53:30|20333.2|20321.2|20333.2|20321.2|20334.2|20322.2|20333.2|20321.2|1
1742392420000|2025-03-19 13:53:40|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|1
1742392440000|2025-03-19 13:54:00|20333.2|20321.2|20339.2|20327.2|20339.2|20327.2|20333.2|20321.2|8
1742392450000|2025-03-19 13:54:10|20340.2|20328.2|20342.7|20330.7|20342.7|20330.7|20339.2|20327.2|5
1742392460000|2025-03-19 13:54:20|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.2|20333.2|7
1742392470000|2025-03-19 13:54:30|20345.7|20333.7|20349|20337|20349|20337|20345.7|20333.7|0
1742392480000|2025-03-19 13:54:40|20350.2|20338.2|20351.5|20339.5|20351.5|20339.5|20350.2|20338.2|3
1742392490000|2025-03-19 13:54:50|20354|20342|20351.5|20339.5|20354|20342|20351.5|20339.5|2
1742392500000|2025-03-19 13:55:00|20350.4|20338.4|20350.2|20338.2|20351.7|20339.7|20350.2|20338.2|14
1742392510000|2025-03-19 13:55:10|20349.2|20337.2|20352.5|20340.5|20352.5|20340.5|20349|20337|4
1742392520000|2025-03-19 13:55:20|20351.5|20339.5|20355.2|20343.2|20356.7|20344.7|20351.5|20339.5|13
1742392530000|2025-03-19 13:55:30|20355.4|20343.4|20361.4|20349.4|20361.4|20349.4|20355.2|20343.2|3
1742392540000|2025-03-19 13:55:40|20361.2|20349.2|20359.7|20347.7|20361.2|20349.2|20356.2|20344.2|8
1742392550000|2025-03-19 13:55:50|20361|20349|20361|20349|20361|20349|20361|20349|1
1742392560000|2025-03-19 13:56:00|20358.7|20346.7|20356|20344|20358.7|20346.7|20352.5|20340.5|12
1742392570000|2025-03-19 13:56:10|20354.7|20342.7|20356|20344|20357.2|20345.2|20354.7|20342.7|8
1742392580000|2025-03-19 13:56:20|20353.7|20341.7|20355|20343|20355|20343|20350|20338|38
1742392590000|2025-03-19 13:56:30|20356.2|20344.2|20361|20349|20361|20349|20356.2|20344.2|12
1742392600000|2025-03-19 13:56:40|20360|20348|20359.7|20347.7|20360|20348|20358.7|20346.7|7
1742392610000|2025-03-19 13:56:50|20358.7|20346.7|20355.2|20343.2|20358.7|20346.7|20352.7|20340.7|3
1742392620000|2025-03-19 13:57:00|20354.7|20342.7|20351.7|20339.7|20355|20343|20351.2|20339.2|3
1742392630000|2025-03-19 13:57:10|20351.9|20339.9|20357.9|20345.9|20357.9|20345.9|20351.9|20339.9|7
1742392640000|2025-03-19 13:57:20|20358.7|20346.7|20356.4|20344.4|20358.7|20346.7|20356.4|20344.4|1
1742392650000|2025-03-19 13:57:30|20356.7|20344.7|20350.2|20338.2|20356.7|20344.7|20350.2|20338.2|7
1742392660000|2025-03-19 13:57:40|20351.2|20339.2|20352.5|20340.5|20352.5|20340.5|20346.2|20334.2|1
1742392670000|2025-03-19 13:57:50|20353.7|20341.7|20354.7|20342.7|20355|20343|20352.5|20340.5|0
1742392680000|2025-03-19 13:58:00|20352.2|20340.2|20350|20338|20353.7|20341.7|20348.7|20336.7|3
1742392690000|2025-03-19 13:58:10|20351.9|20339.9|20354.4|20342.4|20354.4|20342.4|20351.7|20339.7|14
1742392700000|2025-03-19 13:58:20|20352.7|20340.7|20351.7|20339.7|20352.7|20340.7|20350.7|20338.7|9
1742392710000|2025-03-19 13:58:30|20352.9|20340.9|20356.2|20344.2|20356.4|20344.4|20352.9|20340.9|7
1742392720000|2025-03-19 13:58:40|20357.2|20345.2|20355.2|20343.2|20358.5|20346.5|20355|20343|1
1742392730000|2025-03-19 13:58:50|20356.2|20344.2|20355.2|20343.2|20356.4|20344.4|20355.2|20343.2|0
1742392740000|2025-03-19 13:59:00|20356.4|20344.4|20353.9|20341.9|20356.4|20344.4|20353.9|20341.9|7
1742392750000|2025-03-19 13:59:10|20352.7|20340.7|20359.2|20347.2|20359.2|20347.2|20350.2|20338.2|13
1742392760000|2025-03-19 13:59:20|20363.7|20351.7|20362.9|20350.9|20363.7|20351.7|20361.7|20349.7|2
1742392770000|2025-03-19 13:59:30|20363.9|20351.9|20361.2|20349.2|20367.2|20355.2|20361.2|20349.2|94
1742392780000|2025-03-19 13:59:40|20358.9|20346.9|20364.7|20352.7|20365.7|20353.7|20358.7|20346.7|10
1742392790000|2025-03-19 13:59:50|20366.4|20354.4|20366.4|20354.4|20366.4|20354.4|20366.4|20354.4|11
1742392800000|2025-03-19 14:00:00|20363.7|20351.7|20342.1|20330.1|20363.7|20351.7|20342.1|20330.1|30
1742392810000|2025-03-19 14:00:10|20342.4|20330.4|20345.9|20333.9|20348.6|20336.6|20342.4|20330.4|18
1742392820000|2025-03-19 14:00:20|20336.7|20324.7|20319.2|20307.2|20338.1|20326.1|20319.2|20307.2|111
1742392830000|2025-03-19 14:00:30|20319.4|20307.4|20327.7|20315.7|20327.7|20315.7|20319.4|20307.4|5
1742392840000|2025-03-19 14:00:40|20326.7|20314.7|20324.2|20312.2|20331.2|20319.2|20323.1|20311.1|6
1742392850000|2025-03-19 14:00:50|20328.1|20316.1|20328.1|20316.1|20330.6|20318.6|20328.1|20316.1|13
1742392860000|2025-03-19 14:01:00|20330.2|20318.2|20333.1|20321.1|20335.2|20323.2|20330.2|20318.2|43
1742392870000|2025-03-19 14:01:10|20331.7|20319.7|20329.6|20317.6|20331.7|20319.7|20328.6|20316.6|4
1742392880000|2025-03-19 14:01:20|20326.1|20314.1|20312.9|20300.9|20326.1|20314.1|20310.2|20298.2|60
1742392890000|2025-03-19 14:01:30|20312.7|20300.7|20310.6|20298.6|20312.9|20300.9|20309.2|20297.2|1
1742392900000|2025-03-19 14:01:40|20310.2|20298.2|20312.9|20300.9|20313.9|20301.9|20307.9|20295.9|15
1742392910000|2025-03-19 14:01:50|20312.7|20300.7|20323.1|20311.1|20323.1|20311.1|20311.7|20299.7|10
1742392920000|2025-03-19 14:02:00|20324.2|20312.2|20321.7|20309.7|20324.2|20312.2|20321.7|20309.7|0
1742392930000|2025-03-19 14:02:10|20320.6|20308.6|20326.1|20314.1|20326.1|20314.1|20319.6|20307.6|7
1742392940000|2025-03-19 14:02:20|20327.1|20315.1|20340.6|20328.6|20340.6|20328.6|20327.1|20315.1|32
1742392950000|2025-03-19 14:02:30|20342.1|20330.1|20341.7|20329.7|20345.2|20333.2|20341.7|20329.7|2
1742392960000|2025-03-19 14:02:40|20344.6|20332.6|20347.9|20335.9|20351.7|20339.7|20344.6|20332.6|9
1742392970000|2025-03-19 14:02:50|20344.2|20332.2|20343.9|20331.9|20345.2|20333.2|20343.9|20331.9|3
1742392980000|2025-03-19 14:03:00|20346.2|20334.2|20346.2|20334.2|20346.2|20334.2|20346.2|20334.2|2
1742392990000|2025-03-19 14:03:10|20345.9|20333.9|20338.9|20326.9|20345.9|20333.9|20338.9|20326.9|1
1742393000000|2025-03-19 14:03:20|20342.2|20330.2|20348.7|20336.7|20348.7|20336.7|20342.2|20330.2|8
1742393010000|2025-03-19 14:03:30|20352.2|20340.2|20353.7|20341.7|20355.9|20343.9|20351.2|20339.2|10
1742393020000|2025-03-19 14:03:40|20353.4|20341.4|20346.4|20334.4|20353.4|20341.4|20346.4|20334.4|6
1742393030000|2025-03-19 14:03:50|20346.6|20334.6|20348.9|20336.9|20348.9|20336.9|20346.6|20334.6|0
1742393040000|2025-03-19 14:04:00|20347.7|20335.7|20345.2|20333.2|20347.7|20335.7|20345.2|20333.2|14
1742393050000|2025-03-19 14:04:10|20344.9|20332.9|20346.4|20334.4|20346.4|20334.4|20343.1|20331.1|11
1742393060000|2025-03-19 14:04:20|20348.9|20336.9|20347.7|20335.7|20351.4|20339.4|20347.7|20335.7|6
1742393070000|2025-03-19 14:04:30|20347.2|20335.2|20345.9|20333.9|20347.2|20335.2|20341.9|20329.9|17
1742393080000|2025-03-19 14:04:40|20346.9|20334.9|20348.1|20336.1|20348.1|20336.1|20345.4|20333.4|5
1742393090000|2025-03-19 14:04:50|20346.6|20334.6|20350.2|20338.2|20350.2|20338.2|20346.6|20334.6|4
1742393100000|2025-03-19 14:05:00|20356.6|20344.6|20359.1|20347.1|20361.6|20349.6|20356.6|20344.6|1
1742393110000|2025-03-19 14:05:10|20360.2|20348.2|20359.1|20347.1|20360.2|20348.2|20359.1|20347.1|0
1742393120000|2025-03-19 14:05:20|20360.2|20348.2|20359.1|20347.1|20360.2|20348.2|20359.1|20347.1|1
1742393130000|2025-03-19 14:05:30|20360.2|20348.2|20364.7|20352.7|20365.9|20353.9|20359.1|20347.1|10
1742393140000|2025-03-19 14:05:40|20364.5|20352.5|20364.9|20352.9|20364.9|20352.9|20364.5|20352.5|3
1742393150000|2025-03-19 14:05:50|20364.7|20352.7|20358.7|20346.7|20365.9|20353.9|20358.7|20346.7|5
1742393160000|2025-03-19 14:06:00|20356.6|20344.6|20362.2|20350.2|20362.2|20350.2|20356.6|20344.6|11
1742393170000|2025-03-19 14:06:10|20360.2|20348.2|20358.9|20346.9|20360.2|20348.2|20358.7|20346.7|0
1742393180000|2025-03-19 14:06:20|20359.1|20347.1|20363.4|20351.4|20363.4|20351.4|20359.1|20347.1|0
1742393190000|2025-03-19 14:06:30|20362.4|20350.4|20361.2|20349.2|20362.4|20350.4|20361.2|20349.2|6
1742393200000|2025-03-19 14:06:40|20362.2|20350.2|20363.4|20351.4|20363.4|20351.4|20362.2|20350.2|5
1742393210000|2025-03-19 14:06:50|20362.2|20350.2|20363.4|20351.4|20363.4|20351.4|20362.2|20350.2|0
1742393220000|2025-03-19 14:07:00|20365.5|20353.5|20364.2|20352.2|20365.5|20353.5|20363.2|20351.2|31
1742393230000|2025-03-19 14:07:10|20363.2|20351.2|20363|20351|20363.2|20351.2|20363|20351|0
1742393240000|2025-03-19 14:07:20|20363.4|20351.4|20361.7|20349.7|20365.5|20353.5|20360.7|20348.7|16
1742393250000|2025-03-19 14:07:30|20360.7|20348.7|20360.7|20348.7|20361.7|20349.7|20360.7|20348.7|1
1742393260000|2025-03-19 14:07:40|20358.2|20346.2|20359.2|20347.2|20359.2|20347.2|20357.2|20345.2|4
1742393270000|2025-03-19 14:07:50|20361.7|20349.7|20361.7|20349.7|20364.2|20352.2|20360.7|20348.7|6
1742393280000|2025-03-19 14:08:00|20361.5|20349.5|20350.9|20338.9|20361.5|20349.5|20350.9|20338.9|1
1742393290000|2025-03-19 14:08:10|20350.7|20338.7|20352.2|20340.2|20353.2|20341.2|20350.7|20338.7|2
1742393300000|2025-03-19 14:08:20|20353.2|20341.2|20356.9|20344.9|20357.2|20345.2|20353.2|20341.2|4
1742393310000|2025-03-19 14:08:30|20356.7|20344.7|20348.2|20336.2|20356.7|20344.7|20348.2|20336.2|9
1742393320000|2025-03-19 14:08:40|20348.4|20336.4|20344.9|20332.9|20349.4|20337.4|20344.9|20332.9|21
1742393330000|2025-03-19 14:08:50|20345.9|20333.9|20345.9|20333.9|20347.4|20335.4|20345.1|20333.1|2
1742393340000|2025-03-19 14:09:00|20346.9|20334.9|20347.2|20335.2|20347.4|20335.4|20346.2|20334.2|2
1742393350000|2025-03-19 14:09:10|20347.4|20335.4|20356.7|20344.7|20356.7|20344.7|20345.9|20333.9|9
1742393360000|2025-03-19 14:09:20|20355.7|20343.7|20349.7|20337.7|20355.7|20343.7|20349.2|20337.2|4
1742393370000|2025-03-19 14:09:30|20349.4|20337.4|20349.4|20337.4|20349.4|20337.4|20349.4|20337.4|1
1742393380000|2025-03-19 14:09:40|20352.2|20340.2|20356.9|20344.9|20356.9|20344.9|20352.2|20340.2|2
1742393390000|2025-03-19 14:09:50|20355.7|20343.7|20352.2|20340.2|20355.7|20343.7|20352.2|20340.2|2
1742393400000|2025-03-19 14:10:00|20354.4|20342.4|20358|20346|20358.2|20346.2|20353.4|20341.4|2
1742393410000|2025-03-19 14:10:10|20355.9|20343.9|20355.7|20343.7|20356.9|20344.9|20354.4|20342.4|4
1742393420000|2025-03-19 14:10:20|20356.7|20344.7|20359.7|20347.7|20362.3|20350.3|20354.4|20342.4|18
1742393430000|2025-03-19 14:10:30|20359.4|20347.4|20358.2|20346.2|20359.4|20347.4|20358.2|20346.2|2
1742393440000|2025-03-19 14:10:40|20359.2|20347.2|20358.2|20346.2|20359.2|20347.2|20357.2|20345.2|1
1742393450000|2025-03-19 14:10:50|20359.2|20347.2|20365.4|20353.4|20365.4|20353.4|20359.2|20347.2|1
1742393460000|2025-03-19 14:11:00|||||||||1
1742393470000|2025-03-19 14:11:10|20363.2|20351.2|20362.9|20350.9|20365.2|20353.2|20362.9|20350.9|2
1742393480000|2025-03-19 14:11:20|20364|20352|20364.2|20352.2|20364.2|20352.2|20364|20352|3
1742393490000|2025-03-19 14:11:30|20364|20352|20366.2|20354.2|20367.7|20355.7|20364|20352|7
1742393500000|2025-03-19 14:11:40|20367.7|20355.7|20367.9|20355.9|20367.9|20355.9|20367.7|20355.7|2
1742393510000|2025-03-19 14:11:50|20370|20358|20372.5|20360.5|20372.5|20360.5|20370|20358|17
1742393520000|2025-03-19 14:12:00|20375.4|20363.4|20370.2|20358.2|20376.2|20364.2|20370.2|20358.2|25
1742393530000|2025-03-19 14:12:10|20371.2|20359.2|20370|20358|20371.2|20359.2|20370|20358|0
1742393540000|2025-03-19 14:12:20|20370.2|20358.2|20365.4|20353.4|20371.2|20359.2|20365.4|20353.4|15
1742393550000|2025-03-19 14:12:30|20369|20357|20368.2|20356.2|20369|20357|20367.7|20355.7|2
1742393560000|2025-03-19 14:12:40|20366.7|20354.7|20360.7|20348.7|20366.7|20354.7|20360.7|20348.7|2
1742393570000|2025-03-19 14:12:50|20361.7|20349.7|20361.7|20349.7|20362.7|20350.7|20361.7|20349.7|1
1742393580000|2025-03-19 14:13:00|20360.4|20348.4|20365.2|20353.2|20365.4|20353.4|20360.4|20348.4|3
1742393590000|2025-03-19 14:13:10|20364.2|20352.2|20365.2|20353.2|20365.2|20353.2|20364.2|20352.2|1
1742393600000|2025-03-19 14:13:20|20365.4|20353.4|20362.7|20350.7|20365.4|20353.4|20361.7|20349.7|5
1742393610000|2025-03-19 14:13:30|20361.7|20349.7|20360.2|20348.2|20362.7|20350.7|20360.2|20348.2|2
1742393620000|2025-03-19 14:13:40|20361.2|20349.2|20360.2|20348.2|20362.7|20350.7|20360.2|20348.2|5
1742393630000|2025-03-19 14:13:50|20358.7|20346.7|20360.2|20348.2|20361.2|20349.2|20357.7|20345.7|3
1742393640000|2025-03-19 14:14:00|20361.2|20349.2|20360.4|20348.4|20361.5|20349.5|20360.2|20348.2|5
1742393650000|2025-03-19 14:14:10|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|3
1742393660000|2025-03-19 14:14:20|20360.4|20348.4|20360.7|20348.7|20360.7|20348.7|20360.4|20348.4|2
1742393670000|2025-03-19 14:14:30|20361.7|20349.7|20362.9|20350.9|20362.9|20350.9|20361.7|20349.7|0
1742393680000|2025-03-19 14:14:40|20361.7|20349.7|20360.7|20348.7|20363.4|20351.4|20360.7|20348.7|16
1742393690000|2025-03-19 14:14:50|20361.7|20349.7|20364.2|20352.2|20365.4|20353.4|20360.7|20348.7|18
1742393700000|2025-03-19 14:15:00|20364.4|20352.4|20371.9|20359.9|20372.1|20360.1|20364.4|20352.4|1
1742393710000|2025-03-19 14:15:10|20370.9|20358.9|20367.6|20355.6|20370.9|20358.9|20366.1|20354.1|1
1742393720000|2025-03-19 14:15:20|20367.8|20355.8|20366.1|20354.1|20368.9|20356.9|20365.1|20353.1|1
1742393730000|2025-03-19 14:15:30|20366.6|20354.6|20366.1|20354.1|20368.6|20356.6|20366.1|20354.1|1
1742393740000|2025-03-19 14:15:40|20365.9|20353.9|20366.1|20354.1|20366.1|20354.1|20365.9|20353.9|3
1742393750000|2025-03-19 14:15:50|20367.1|20355.1|20353.6|20341.6|20367.1|20355.1|20353.6|20341.6|1
1742393760000|2025-03-19 14:16:00|20352.6|20340.6|20351.6|20339.6|20358.6|20346.6|20351.6|20339.6|2
1742393770000|2025-03-19 14:16:10|20351.8|20339.8|20351.4|20339.4|20352.8|20340.8|20351.4|20339.4|0
1742393780000|2025-03-19 14:16:20|20351.6|20339.6|20359.1|20347.1|20359.1|20347.1|20351.4|20339.4|3
1742393790000|2025-03-19 14:16:30|20358.9|20346.9|20356.6|20344.6|20358.9|20346.9|20355.1|20343.1|1
1742393800000|2025-03-19 14:16:40|20357.6|20345.6|20355.1|20343.1|20357.6|20345.6|20355.1|20343.1|0
1742393810000|2025-03-19 14:16:50|20354.1|20342.1|20355.1|20343.1|20355.1|20343.1|20353.9|20341.9|0
1742393820000|2025-03-19 14:17:00|20354.1|20342.1|20354.1|20342.1|20357.6|20345.6|20352.6|20340.6|8
1742393830000|2025-03-19 14:17:10|20352.8|20340.8|20351.6|20339.6|20353.1|20341.1|20351.6|20339.6|2
1742393840000|2025-03-19 14:17:20|20352.6|20340.6|20354.1|20342.1|20356.1|20344.1|20352.6|20340.6|3
1742393850000|2025-03-19 14:17:30|20355.1|20343.1|20355.1|20343.1|20355.1|20343.1|20352.6|20340.6|3
1742393860000|2025-03-19 14:17:40|20354.1|20342.1|20351.3|20339.3|20354.1|20342.1|20351.3|20339.3|0
1742393870000|2025-03-19 14:17:50|20351.6|20339.6|20352.6|20340.6|20352.8|20340.8|20351.6|20339.6|0
1742393880000|2025-03-19 14:18:00|20353.8|20341.8|20352.6|20340.6|20354.1|20342.1|20352.6|20340.6|1
1742393890000|2025-03-19 14:18:10|20352.8|20340.8|20353.8|20341.8|20362.1|20350.1|20352.8|20340.8|14
1742393900000|2025-03-19 14:18:20|20354.9|20342.9|20353.8|20341.8|20357.1|20345.1|20353.8|20341.8|3
1742393910000|2025-03-19 14:18:30|20354.9|20342.9|20351.8|20339.8|20354.9|20342.9|20351.8|20339.8|4
1742393920000|2025-03-19 14:18:40|20351.1|20339.1|20350.9|20338.9|20351.1|20339.1|20350.9|20338.9|5
1742393930000|2025-03-19 14:18:50|20353.6|20341.6|20358.4|20346.4|20358.4|20346.4|20353.6|20341.6|3
1742393940000|2025-03-19 14:19:00|20359.2|20347.2|20360.4|20348.4|20360.4|20348.4|20359.2|20347.2|7
1742393950000|2025-03-19 14:19:10|20365.6|20353.6|20365.9|20353.9|20367.1|20355.1|20363.4|20351.4|2
1742393960000|2025-03-19 14:19:20|20366.1|20354.1|20368.6|20356.6|20372.1|20360.1|20366.1|20354.1|17
1742393970000|2025-03-19 14:19:30|20369.6|20357.6|20368.4|20356.4|20369.6|20357.6|20366.1|20354.1|4
1742393980000|2025-03-19 14:19:40|20368.1|20356.1|20369.6|20357.6|20371.1|20359.1|20367.1|20355.1|2
1742393990000|2025-03-19 14:19:50|20369.2|20357.2|20362.1|20350.1|20369.2|20357.2|20362.1|20350.1|3
1742394000000|2025-03-19 14:20:00|20363.4|20351.4|20367.1|20355.1|20368.4|20356.4|20362.1|20350.1|5
1742394010000|2025-03-19 14:20:10|20365.9|20353.9|20362.1|20350.1|20365.9|20353.9|20362.1|20350.1|0
1742394020000|2025-03-19 14:20:20|20356.1|20344.1|20358.8|20346.8|20358.8|20346.8|20353.6|20341.6|3
1742394030000|2025-03-19 14:20:30|20359.9|20347.9|20360.9|20348.9|20361.1|20349.1|20359.9|20347.9|1
1742394040000|2025-03-19 14:20:40|20362.1|20350.1|20359.6|20347.6|20362.1|20350.1|20359.6|20347.6|1
1742394050000|2025-03-19 14:20:50|20360.9|20348.9|20362.1|20350.1|20362.1|20350.1|20360.9|20348.9|3
1742394060000|2025-03-19 14:21:00|20362.4|20350.4|20362.1|20350.1|20362.4|20350.4|20362.1|20350.1|0
1742394070000|2025-03-19 14:21:10|20361.1|20349.1|20356.3|20344.3|20362.1|20350.1|20356.1|20344.1|12
1742394080000|2025-03-19 14:21:20|20358.6|20346.6|20359.1|20347.1|20359.1|20347.1|20358.6|20346.6|1
1742394090000|2025-03-19 14:21:30|20358.6|20346.6|20362.6|20350.6|20362.6|20350.6|20356.1|20344.1|4
1742394100000|2025-03-19 14:21:40|20362.8|20350.8|20363.8|20351.8|20363.8|20351.8|20362.8|20350.8|1
1742394110000|2025-03-19 14:21:50|20363|20351|20370.5|20358.5|20371.3|20359.3|20363|20351|20
1742394120000|2025-03-19 14:22:00|20372.6|20360.6|20369.1|20357.1|20372.6|20360.6|20366.6|20354.6|4
1742394130000|2025-03-19 14:22:10|20369.3|20357.3|20370.3|20358.3|20370.3|20358.3|20369.3|20357.3|1
1742394140000|2025-03-19 14:22:20|20369.3|20357.3|20367.6|20355.6|20370.5|20358.5|20366.6|20354.6|5
1742394150000|2025-03-19 14:22:30|20368.8|20356.8|20370.5|20358.5|20372.6|20360.6|20368.8|20356.8|2
1742394160000|2025-03-19 14:22:40|20371.6|20359.6|20368|20356|20372.6|20360.6|20366.6|20354.6|3
1742394170000|2025-03-19 14:22:50|20369.1|20357.1|20370.1|20358.1|20370.1|20358.1|20368|20356|0
1742394180000|2025-03-19 14:23:00|20370.5|20358.5|20370.5|20358.5|20371.8|20359.8|20367|20355|3
1742394190000|2025-03-19 14:23:10|20371.6|20359.6|20367.6|20355.6|20372.6|20360.6|20367.6|20355.6|3
1742394200000|2025-03-19 14:23:20|20366.6|20354.6|20365.5|20353.5|20367.6|20355.6|20365.3|20353.3|4
1742394210000|2025-03-19 14:23:30|20365.3|20353.3|20355.5|20343.5|20365.3|20353.3|20355.5|20343.5|10
1742394220000|2025-03-19 14:23:40|20355.3|20343.3|20355.5|20343.5|20355.5|20343.5|20355.3|20343.3|11
1742394230000|2025-03-19 14:23:50|20354.3|20342.3|20355.8|20343.8|20355.8|20343.8|20354.3|20342.3|1
1742394240000|2025-03-19 14:24:00|20356.8|20344.8|20360.3|20348.3|20360.5|20348.5|20356.8|20344.8|5
1742394250000|2025-03-19 14:24:10|20359.3|20347.3|20361.8|20349.8|20361.8|20349.8|20359.3|20347.3|3
1742394260000|2025-03-19 14:24:20|||||||||2
1742394270000|2025-03-19 14:24:30|20363.8|20351.8|20364.3|20352.3|20366.8|20354.8|20363.8|20351.8|2
1742394280000|2025-03-19 14:24:40|20365.3|20353.3|20361.6|20349.6|20367.3|20355.3|20361.6|20349.6|3
1742394290000|2025-03-19 14:24:50|20362.8|20350.8|20365.1|20353.1|20365.1|20353.1|20362.6|20350.6|8
1742394300000|2025-03-19 14:25:00|20366.3|20354.3|20366.8|20354.8|20369|20357|20366.3|20354.3|6
1742394310000|2025-03-19 14:25:10|20366.5|20354.5|20369|20357|20369|20357|20366.5|20354.5|0
1742394320000|2025-03-19 14:25:20|20368.3|20356.3|20360.1|20348.1|20369.3|20357.3|20359|20347|4
1742394330000|2025-03-19 14:25:30|20359|20347|20361.3|20349.3|20361.5|20349.5|20356.5|20344.5|20
1742394340000|2025-03-19 14:25:40|20360.1|20348.1|20352.6|20340.6|20360.1|20348.1|20351.5|20339.5|4
1742394350000|2025-03-19 14:25:50|20351.5|20339.5|20352.6|20340.6|20352.6|20340.6|20351.3|20339.3|2
1742394360000|2025-03-19 14:26:00|20355.1|20343.1|20345.3|20333.3|20355.1|20343.1|20343.3|20331.3|6
1742394370000|2025-03-19 14:26:10|20345.1|20333.1|20339.7|20327.7|20345.1|20333.1|20339.7|20327.7|7
1742394380000|2025-03-19 14:26:20|20341.8|20329.8|20350.5|20338.5|20350.8|20338.8|20341.8|20329.8|4
1742394390000|2025-03-19 14:26:30|20351.5|20339.5|20349|20337|20355.3|20343.3|20349|20337|3
1742394400000|2025-03-19 14:26:40|20350.1|20338.1|20351.3|20339.3|20351.3|20339.3|20350.1|20338.1|0
1742394410000|2025-03-19 14:26:50|20348.8|20336.8|20344|20332|20349.6|20337.6|20344|20332|9
1742394420000|2025-03-19 14:27:00|20345.1|20333.1|20343|20331|20347.6|20335.6|20343|20331|6
1742394430000|2025-03-19 14:27:10|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|20341.8|20329.8|0
1742394440000|2025-03-19 14:27:20|20341.8|20329.8|20339.7|20327.7|20341.8|20329.8|20339.7|20327.7|3
1742394450000|2025-03-19 14:27:30|20340.8|20328.8|20346.3|20334.3|20346.3|20334.3|20340.8|20328.8|1
1742394460000|2025-03-19 14:27:40|20344.3|20332.3|20343|20331|20344.3|20332.3|20342.8|20330.8|0
1742394470000|2025-03-19 14:27:50|20342.8|20330.8|20343|20331|20343|20331|20342.8|20330.8|5
1742394480000|2025-03-19 14:28:00|20344.3|20332.3|20340.3|20328.3|20345.1|20333.1|20339.7|20327.7|6
1742394490000|2025-03-19 14:28:10|20340.1|20328.1|20335.5|20323.5|20342|20330|20335.5|20323.5|18
1742394500000|2025-03-19 14:28:20|20334.5|20322.5|20334|20322|20336|20324|20333.2|20321.2|4
1742394510000|2025-03-19 14:28:30|20333|20321|20335.5|20323.5|20335.5|20323.5|20332|20320|2
1742394520000|2025-03-19 14:28:40|20334.5|20322.5|20337|20325|20337|20325|20333|20321|0
1742394530000|2025-03-19 14:28:50|20338|20326|20337.8|20325.8|20338.2|20326.2|20337.8|20325.8|2
1742394540000|2025-03-19 14:29:00|20338.2|20326.2|20350.3|20338.3|20350.3|20338.3|20338.2|20326.2|4
1742394550000|2025-03-19 14:29:10|20340.7|20328.7|20334|20322|20342.8|20330.8|20333|20321|6
1742394560000|2025-03-19 14:29:20|20334.3|20322.3|20332.8|20320.8|20335|20323|20332.8|20320.8|5
1742394570000|2025-03-19 14:29:30|20331.8|20319.8|20335|20323|20335.5|20323.5|20331.8|20319.8|11
1742394580000|2025-03-19 14:29:40|20339|20327|20337.5|20325.5|20339|20327|20337.5|20325.5|3
1742394590000|2025-03-19 14:29:50|20340.5|20328.5|20343|20331|20343|20331|20340.5|20328.5|6
1742394600000|2025-03-19 14:30:00|20342.8|20330.8|20342.8|20330.8|20346.5|20334.5|20342.8|20330.8|3
1742394610000|2025-03-19 14:30:10|20340.5|20328.5|20339|20327|20341.5|20329.5|20338|20326|4
1742394620000|2025-03-19 14:30:20|20340|20328|20339|20327|20340|20328|20339|20327|2
1742394630000|2025-03-19 14:30:30|20340|20328|20340|20328|20341.1|20329.1|20340|20328|5
1742394640000|2025-03-19 14:30:40|20341.3|20329.3|20337.8|20325.8|20343.8|20331.8|20336.8|20324.8|2
1742394650000|2025-03-19 14:30:50|20336.8|20324.8|20328.7|20316.7|20337.8|20325.8|20327.7|20315.7|29
1742394660000|2025-03-19 14:31:00|20327.7|20315.7|20316|20304|20329.7|20317.7|20316|20304|14
1742394670000|2025-03-19 14:31:10|20313.9|20301.9|20306|20294|20315|20303|20305|20293|7
1742394680000|2025-03-19 14:31:20|20308.7|20296.7|20311.8|20299.8|20314.5|20302.5|20307.5|20295.5|19
1742394690000|2025-03-19 14:31:30|20312|20300|20309|20297|20315|20303|20309|20297|5
1742394700000|2025-03-19 14:31:40|20310|20298|20306.3|20294.3|20310.3|20298.3|20301.8|20289.8|4
1742394710000|2025-03-19 14:31:50|20306.1|20294.1|20304|20292|20306.1|20294.1|20303.8|20291.8|12
1742394720000|2025-03-19 14:32:00|20303|20291|20305|20293|20307.5|20295.5|20300.3|20288.3|6
1742394730000|2025-03-19 14:32:10|20307.5|20295.5|20307.5|20295.5|20307.5|20295.5|20305.3|20293.3|4
1742394740000|2025-03-19 14:32:20|||||||||1
1742394750000|2025-03-19 14:32:30|20310.3|20298.3|20310.3|20298.3|20311.3|20299.3|20309|20297|9
1742394760000|2025-03-19 14:32:40|20311.5|20299.5|20320|20308|20321.7|20309.7|20311.3|20299.3|22
1742394770000|2025-03-19 14:32:50|20319|20307|20330.5|20318.5|20330.5|20318.5|20319|20307|6
1742394780000|2025-03-19 14:33:00|20331.5|20319.5|20330.3|20318.3|20331.5|20319.5|20330.3|20318.3|0
1742394790000|2025-03-19 14:33:10|20334|20322|20334.2|20322.2|20334.2|20322.2|20334|20322|7
1742394800000|2025-03-19 14:33:20|20336.7|20324.7|20336.7|20324.7|20339|20327|20336.7|20324.7|11
1742394810000|2025-03-19 14:33:30|20337.8|20325.8|20336.7|20324.7|20339|20327|20336.7|20324.7|18
1742394820000|2025-03-19 14:33:40|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|22
1742394830000|2025-03-19 14:33:50|20336.3|20324.3|20339|20327|20339|20327|20336.3|20324.3|1
1742394840000|2025-03-19 14:34:00|20338.8|20326.8|20339|20327|20341.5|20329.5|20338.8|20326.8|4
1742394850000|2025-03-19 14:34:10|20340.3|20328.3|20339|20327|20340.3|20328.3|20339|20327|0
1742394860000|2025-03-19 14:34:20|20340|20328|20352.5|20340.5|20353.8|20341.8|20340|20328|7
1742394870000|2025-03-19 14:34:30|20351.5|20339.5|20347.5|20335.5|20351.5|20339.5|20346.5|20334.5|2
1742394880000|2025-03-19 14:34:40|20346.5|20334.5|20344.2|20332.2|20347.5|20335.5|20344|20332|0
1742394890000|2025-03-19 14:34:50|20345|20333|20340.3|20328.3|20345|20333|20336.7|20324.7|19
1742394900000|2025-03-19 14:35:00|20340|20328|20329.2|20317.2|20341.3|20329.3|20327|20315|37
1742394910000|2025-03-19 14:35:10|20330.5|20318.5|20333|20321|20334.2|20322.2|20329.5|20317.5|4
1742394920000|2025-03-19 14:35:20|20331.7|20319.7|20338|20326|20338|20326|20331.7|20319.7|2
1742394930000|2025-03-19 14:35:30|20337|20325|20336.5|20324.5|20337.8|20325.8|20335.5|20323.5|2
1742394940000|2025-03-19 14:35:40|20336.3|20324.3|20336.5|20324.5|20336.5|20324.5|20334.2|20322.2|2
1742394950000|2025-03-19 14:35:50|20340|20328|20339|20327|20342.7|20330.7|20339|20327|1
1742394960000|2025-03-19 14:36:00|20337.5|20325.5|20339|20327|20339|20327|20335.5|20323.5|2
1742394970000|2025-03-19 14:36:10|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|2
1742394980000|2025-03-19 14:36:20|20337.7|20325.7|20336.3|20324.3|20337.7|20325.7|20336.3|20324.3|2
1742394990000|2025-03-19 14:36:30|20330.5|20318.5|20332.5|20320.5|20332.7|20320.7|20330.5|20318.5|4
1742395000000|2025-03-19 14:36:40|20336.3|20324.3|20326.5|20314.5|20336.3|20324.3|20326.5|20314.5|7
1742395010000|2025-03-19 14:36:50|20324|20312|20325|20313|20326.3|20314.3|20322.5|20310.5|7
1742395020000|2025-03-19 14:37:00|20325.2|20313.2|20322.5|20310.5|20327.5|20315.5|20322.5|20310.5|3
1742395030000|2025-03-19 14:37:10|20323.8|20311.8|20328.8|20316.8|20328.8|20316.8|20322.5|20310.5|2
1742395040000|2025-03-19 14:37:20|20327.5|20315.5|20326.3|20314.3|20327.5|20315.5|20326.3|20314.3|3
1742395050000|2025-03-19 14:37:30|20327.5|20315.5|20318|20306|20327.5|20315.5|20317.5|20305.5|7
1742395060000|2025-03-19 14:37:40|20319.5|20307.5|20319|20307|20322.5|20310.5|20319|20307|7
1742395070000|2025-03-19 14:37:50|20320.2|20308.2|20320.2|20308.2|20320.2|20308.2|20320|20308|1
1742395080000|2025-03-19 14:38:00|20321.5|20309.5|20324.5|20312.5|20324.5|20312.5|20321.5|20309.5|6
1742395090000|2025-03-19 14:38:10|20323|20311|20319.5|20307.5|20323|20311|20319.5|20307.5|3
1742395100000|2025-03-19 14:38:20|20313.4|20301.4|20298.4|20286.4|20313.4|20301.4|20298.4|20286.4|24
1742395110000|2025-03-19 14:38:30|20297.2|20285.2|20298.4|20286.4|20299.5|20287.5|20297.2|20285.2|14
1742395120000|2025-03-19 14:38:40|20298.2|20286.2|20292|20280|20298.4|20286.4|20283.4|20271.4|15
1742395130000|2025-03-19 14:38:50|20292.2|20280.2|20288.4|20276.4|20292.2|20280.2|20287.4|20275.4|1
1742395140000|2025-03-19 14:39:00|20289.5|20277.5|20292.4|20280.4|20292.4|20280.4|20287.4|20275.4|11
1742395150000|2025-03-19 14:39:10|20293.4|20281.4|20296.9|20284.9|20299.2|20287.2|20293.4|20281.4|2
1742395160000|2025-03-19 14:39:20|20299.2|20287.2|20298|20286|20299.2|20287.2|20298|20286|1
1742395170000|2025-03-19 14:39:30|20299.2|20287.2|20290.5|20278.5|20299.2|20287.2|20289.4|20277.4|10
1742395180000|2025-03-19 14:39:40|20291.5|20279.5|20285.9|20273.9|20295.5|20283.5|20284.9|20272.9|19
1742395190000|2025-03-19 14:39:50|20287.2|20275.2|20285.9|20273.9|20287.4|20275.4|20285.9|20273.9|2
1742395200000|2025-03-19 14:40:00|20290.9|20278.9|20293.4|20281.4|20294.7|20282.7|20289.9|20277.9|3
1742395210000|2025-03-19 14:40:10|20292.2|20280.2|20293.4|20281.4|20293.4|20281.4|20292.2|20280.2|0
1742395220000|2025-03-19 14:40:20|20292.2|20280.2|20299|20287|20299.2|20287.2|20292.2|20280.2|9
1742395230000|2025-03-19 14:40:30|20298|20286|20295.5|20283.5|20298|20286|20294.4|20282.4|0
1742395240000|2025-03-19 14:40:40|20294.2|20282.2|20288.4|20276.4|20294.4|20282.4|20288.4|20276.4|4
1742395250000|2025-03-19 14:40:50|20288|20276|20294.4|20282.4|20295.5|20283.5|20288|20276|4
1742395260000|2025-03-19 14:41:00|20295.5|20283.5|20296.7|20284.7|20296.7|20284.7|20295.5|20283.5|1
1742395270000|2025-03-19 14:41:10|20298|20286|20298|20286|20298|20286|20296.7|20284.7|1
1742395280000|2025-03-19 14:41:20|20298.2|20286.2|20286.9|20274.9|20300.2|20288.2|20286.9|20274.9|16
1742395290000|2025-03-19 14:41:30|20285.7|20273.7|20283|20271|20285.7|20273.7|20281.9|20269.9|4
1742395300000|2025-03-19 14:41:40|20283.2|20271.2|20281.9|20269.9|20283.2|20271.2|20281.9|20269.9|2
1742395310000|2025-03-19 14:41:50|20283|20271|20268.4|20256.4|20284.4|20272.4|20268.4|20256.4|28
1742395320000|2025-03-19 14:42:00|20269.7|20257.7|20273.7|20261.7|20274.9|20262.9|20268.4|20256.4|15
1742395330000|2025-03-19 14:42:10|20273.4|20261.4|20274.4|20262.4|20274.7|20262.7|20268.4|20256.4|3
1742395340000|2025-03-19 14:42:20|20273.7|20261.7|20269.9|20257.9|20274.9|20262.9|20269.9|20257.9|36
1742395350000|2025-03-19 14:42:30|20270.9|20258.9|20276.9|20264.9|20276.9|20264.9|20268.7|20256.7|6
1742395360000|2025-03-19 14:42:40|20279.2|20267.2|20277.4|20265.4|20280.9|20268.9|20275.9|20263.9|1
1742395370000|2025-03-19 14:42:50|20279.4|20267.4|20276.1|20264.1|20279.4|20267.4|20274.9|20262.9|7
1742395380000|2025-03-19 14:43:00|20277.2|20265.2|20288.4|20276.4|20290.9|20278.9|20277.2|20265.2|4
1742395390000|2025-03-19 14:43:10|20290.7|20278.7|20278.4|20266.4|20290.7|20278.7|20278.4|20266.4|11
1742395400000|2025-03-19 14:43:20|20279.4|20267.4|20280.9|20268.9|20280.9|20268.9|20279.4|20267.4|12
1742395410000|2025-03-19 14:43:30|20281.9|20269.9|20279.9|20267.9|20282.9|20270.9|20279.9|20267.9|1
1742395420000|2025-03-19 14:43:40|20278.9|20266.9|20276.4|20264.4|20278.9|20266.9|20276.1|20264.1|3
1742395430000|2025-03-19 14:43:50|20277.4|20265.4|20277.2|20265.2|20277.4|20265.4|20275.1|20263.1|3
1742395440000|2025-03-19 14:44:00|20278.2|20266.2|20282.2|20270.2|20282.4|20270.4|20277.4|20265.4|2
1742395450000|2025-03-19 14:44:10|20282.4|20270.4|20280.7|20268.7|20282.4|20270.4|20278.6|20266.6|5
1742395460000|2025-03-19 14:44:20|20279.4|20267.4|20278.6|20266.6|20280.9|20268.9|20277.4|20265.4|13
1742395470000|2025-03-19 14:44:30|20278.4|20266.4|20278.4|20266.4|20278.4|20266.4|20277.4|20265.4|1
1742395480000|2025-03-19 14:44:40|20279.7|20267.7|20286.9|20274.9|20286.9|20274.9|20278.6|20266.6|3
1742395490000|2025-03-19 14:44:50|20287.4|20275.4|20287.4|20275.4|20287.4|20275.4|20287.2|20275.2|10
1742395500000|2025-03-19 14:45:00|20290.9|20278.9|20289.3|20277.3|20290.9|20278.9|20285.4|20273.4|30
1742395510000|2025-03-19 14:45:10|20288.3|20276.3|20287.8|20275.8|20288.3|20276.3|20286.8|20274.8|6
1742395520000|2025-03-19 14:45:20|20289.8|20277.8|20296|20284|20297.3|20285.3|20289.8|20277.8|6
1742395530000|2025-03-19 14:45:30|20296.3|20284.3|20295.8|20283.8|20298.1|20286.1|20293.3|20281.3|4
1742395540000|2025-03-19 14:45:40|20296.8|20284.8|20297.1|20285.1|20298.3|20286.3|20296.8|20284.8|4
1742395550000|2025-03-19 14:45:50|20298.5|20286.5|20303.1|20291.1|20303.1|20291.1|20298.3|20286.3|10
1742395560000|2025-03-19 14:46:00|20310.8|20298.8|20300.8|20288.8|20313.1|20301.1|20299.8|20287.8|12
1742395570000|2025-03-19 14:46:10|20298.3|20286.3|20297.3|20285.3|20299.3|20287.3|20295.8|20283.8|5
1742395580000|2025-03-19 14:46:20|20299.6|20287.6|20296.8|20284.8|20299.6|20287.6|20296.8|20284.8|1
1742395590000|2025-03-19 14:46:30|20295.6|20283.6|20284.8|20272.8|20295.6|20283.6|20284.8|20272.8|8
1742395600000|2025-03-19 14:46:40|20287.3|20275.3|20286|20274|20287.3|20275.3|20285.8|20273.8|1
1742395610000|2025-03-19 14:46:50|20285.8|20273.8|20283.3|20271.3|20285.8|20273.8|20283.3|20271.3|6
1742395620000|2025-03-19 14:47:00|20285.8|20273.8|20286.8|20274.8|20286.8|20274.8|20284.8|20272.8|8
1742395630000|2025-03-19 14:47:10|20285.8|20273.8|20275.8|20263.8|20286.8|20274.8|20275.8|20263.8|5
1742395640000|2025-03-19 14:47:20|20274.3|20262.3|20271.8|20259.8|20274.3|20262.3|20270.8|20258.8|6
1742395650000|2025-03-19 14:47:30|20272.8|20260.8|20272.8|20260.8|20273.1|20261.1|20272.8|20260.8|11
1742395660000|2025-03-19 14:47:40|20272.6|20260.6|20262.8|20250.8|20272.6|20260.6|20261.8|20249.8|14
1742395670000|2025-03-19 14:47:50|20261.6|20249.6|20261.6|20249.6|20262.6|20250.6|20259.3|20247.3|2
1742395680000|2025-03-19 14:48:00|20260.6|20248.6|20253.3|20241.3|20268.3|20256.3|20253.3|20241.3|12
1742395690000|2025-03-19 14:48:10|20254.3|20242.3|20257.1|20245.1|20257.1|20245.1|20253.3|20241.3|2
1742395700000|2025-03-19 14:48:20|20256.8|20244.8|20257.1|20245.1|20259.6|20247.6|20256.8|20244.8|11
1742395710000|2025-03-19 14:48:30|20258.1|20246.1|20259.3|20247.3|20259.3|20247.3|20258.1|20246.1|0
1742395720000|2025-03-19 14:48:40|20258.3|20246.3|20249.3|20237.3|20258.3|20246.3|20248.3|20236.3|10
1742395730000|2025-03-19 14:48:50|20248.3|20236.3|20246|20234|20248.3|20236.3|20244.8|20232.8|3
1742395740000|2025-03-19 14:49:00|20246.3|20234.3|20243.5|20231.5|20250.8|20238.8|20243.5|20231.5|5
1742395750000|2025-03-19 14:49:10|20243.8|20231.8|20252|20240|20253.3|20241.3|20243.8|20231.8|2
1742395760000|2025-03-19 14:49:20|20259.5|20247.5|20257|20245|20259.8|20247.8|20256.8|20244.8|4
1742395770000|2025-03-19 14:49:30|20258.1|20246.1|20251.8|20239.8|20258.3|20246.3|20248.3|20236.3|21
1742395780000|2025-03-19 14:49:40|20251.6|20239.6|20256.3|20244.3|20260.1|20248.1|20251.6|20239.6|4
1742395790000|2025-03-19 14:49:50|20258.8|20246.8|20257.8|20245.8|20260.3|20248.3|20254.3|20242.3|8
1742395800000|2025-03-19 14:50:00|20258.8|20246.8|20266.3|20254.3|20267.8|20255.6|20258.6|20246.6|5
1742395810000|2025-03-19 14:50:10|20267.4|20255.4|20266.3|20254.3|20267.4|20255.4|20265.1|20253.1|0
1742395820000|2025-03-19 14:50:20|20266.6|20254.6|20265.3|20253.3|20267.6|20255.6|20265.3|20253.3|0
1742395830000|2025-03-19 14:50:30|20262.8|20250.8|20265.1|20253.1|20265.1|20253.1|20261.8|20249.8|9
1742395840000|2025-03-19 14:50:40|20262.8|20250.8|20261.3|20249.3|20264.6|20252.6|20261.3|20249.3|1
1742395850000|2025-03-19 14:50:50|20257.8|20245.8|20257.8|20245.8|20258.8|20246.8|20257.8|20245.8|1
1742395860000|2025-03-19 14:51:00|20258.3|20246.3|20266.3|20254.3|20266.3|20254.3|20258.3|20246.3|6
1742395870000|2025-03-19 14:51:10|20265.1|20253.1|20259.1|20247.1|20265.1|20253.1|20258.8|20246.8|10
1742395880000|2025-03-19 14:51:20|20259.3|20247.3|20257.8|20245.8|20260.3|20248.3|20257.4|20245.4|3
1742395890000|2025-03-19 14:51:30|20257.6|20245.6|20251.3|20239.3|20257.6|20245.6|20251.3|20239.3|5
1742395900000|2025-03-19 14:51:40|20252.4|20240.4|20252.4|20240.4|20252.8|20240.8|20252.4|20240.4|5
1742395910000|2025-03-19 14:51:50|20252.6|20240.6|20252.1|20240.1|20253.4|20241.4|20250.1|20238.1|3
1742395920000|2025-03-19 14:52:00|20250.1|20238.1|20257.1|20245.1|20257.4|20245.4|20250.1|20238.1|8
1742395930000|2025-03-19 14:52:10|20257.4|20245.4|20263.4|20251.4|20263.4|20251.4|20255.9|20243.9|4
1742395940000|2025-03-19 14:52:20|20263.1|20251.1|20262.9|20250.9|20263.1|20251.1|20260.6|20248.6|2
1742395950000|2025-03-19 14:52:30|20265.4|20253.4|20267.1|20255.1|20269.4|20257.4|20264.4|20252.4|4
1742395960000|2025-03-19 14:52:40|20268.1|20256.1|20269.2|20257.2|20269.4|20257.4|20268.1|20256.1|0
1742395970000|2025-03-19 14:52:50|20266.9|20254.9|20266.9|20254.9|20266.9|20254.9|20266.9|20254.9|0
1742395980000|2025-03-19 14:53:00|20268.4|20256.4|20269.9|20257.9|20269.9|20257.9|20267.4|20255.4|9
1742395990000|2025-03-19 14:53:10|20267.4|20255.4|20265.9|20253.9|20267.4|20255.4|20264.9|20252.9|12
1742396000000|2025-03-19 14:53:20|20266.9|20254.9|20270.4|20258.4|20270.4|20258.4|20265.9|20253.9|11
1742396010000|2025-03-19 14:53:30|20272.1|20260.1|20272.9|20260.9|20273.1|20261.1|20271.9|20259.9|1
1742396020000|2025-03-19 14:53:40|20271.9|20259.9|20271.9|20259.9|20275.4|20263.4|20271.9|20259.9|2
1742396030000|2025-03-19 14:53:50|20269.6|20257.6|20269.4|20257.4|20269.6|20257.6|20269.4|20257.4|6
1742396040000|2025-03-19 14:54:00|20271.9|20259.9|20278.1|20266.1|20278.1|20266.1|20271.9|20259.9|9
1742396050000|2025-03-19 14:54:10|20279.4|20267.4|20280.9|20268.9|20280.9|20268.9|20276.9|20264.9|18
1742396060000|2025-03-19 14:54:20|20279.8|20267.8|20280.9|20268.9|20280.9|20268.9|20278.4|20266.4|21
1742396070000|2025-03-19 14:54:30|20279.8|20267.8|20275.9|20263.9|20279.8|20267.8|20272.3|20260.3|1
1742396080000|2025-03-19 14:54:40|20276.1|20264.1|20278.8|20266.8|20278.8|20266.8|20275.9|20263.9|2
1742396090000|2025-03-19 14:54:50|20278.6|20266.6|20273.6|20261.6|20278.6|20266.6|20272.3|20260.3|4
1742396100000|2025-03-19 14:55:00|20272.6|20260.6|20269.6|20257.6|20272.6|20260.6|20269.6|20257.6|2
1742396110000|2025-03-19 14:55:10|20271.1|20259.1|20272.1|20260.1|20272.3|20260.3|20269.8|20257.8|4
1742396120000|2025-03-19 14:55:20|20273.8|20261.8|20272.3|20260.3|20274.8|20262.8|20272.3|20260.3|1
1742396130000|2025-03-19 14:55:30|20272.8|20260.8|20277.3|20265.3|20277.3|20265.3|20272.8|20260.8|0
1742396140000|2025-03-19 14:55:40|20277.1|20265.1|20277.1|20265.1|20277.1|20265.1|20277.1|20265.1|0
1742396150000|2025-03-19 14:55:50|20275.9|20263.9|20275.9|20263.9|20275.9|20263.9|20275.9|20263.9|2
1742396160000|2025-03-19 14:56:00|20274.6|20262.6|20284.8|20272.8|20284.8|20272.8|20274.6|20262.6|4
1742396170000|2025-03-19 14:56:10|20282.3|20270.3|20275.3|20263.3|20282.3|20270.3|20273.8|20261.8|6
1742396180000|2025-03-19 14:56:20|20274.3|20262.3|20273.8|20261.8|20274.3|20262.3|20272.8|20260.8|0
1742396190000|2025-03-19 14:56:30|20273.6|20261.6|20273.6|20261.6|20273.6|20261.6|20273.6|20261.6|0
1742396200000|2025-03-19 14:56:40|20272.6|20260.6|20275.9|20263.9|20277.1|20265.1|20272.6|20260.6|3
1742396210000|2025-03-19 14:56:50|20274.8|20262.8|20274.3|20262.3|20278.3|20263.5|20274.3|20258.3|21
1742396220000|2025-03-19 14:57:00|20275.3|20263.3|20275.5|20263.5|20275.5|20263.5|20275.3|20263.3|0
1742396230000|2025-03-19 14:57:10|20273.5|20261.5|20273|20261|20273.5|20261.5|20273|20261|1
1742396240000|2025-03-19 14:57:20|20274.3|20262.3|20273|20261|20274.3|20262.3|20273|20261|1
1742396250000|2025-03-19 14:57:30|20275.3|20263.3|20276.3|20264.3|20277.3|20265.3|20275.3|20263.3|5
1742396260000|2025-03-19 14:57:40|20277.3|20265.3|20276.3|20264.3|20277.6|20265.6|20276.3|20264.3|0
1742396270000|2025-03-19 14:57:50|||||||||2
1742396280000|2025-03-19 14:58:00|20277.6|20265.6|20276.3|20264.3|20277.6|20265.6|20275.3|20263.3|1
1742396290000|2025-03-19 14:58:10|20286.5|20274.5|20286.5|20274.5|20286.5|20274.5|20284|20272|4
1742396300000|2025-03-19 14:58:20|20287.8|20275.8|20285.3|20273.3|20287.8|20275.8|20285.3|20273.3|0
1742396310000|2025-03-19 14:58:30|20285.5|20273.5|20284|20272|20286.5|20274.5|20284|20272|1
1742396320000|2025-03-19 14:58:40|20283|20271|20282.8|20270.8|20283|20271|20282.8|20270.8|1
1742396330000|2025-03-19 14:58:50|20283|20271|20280.3|20268.3|20284|20272|20280.3|20268.3|8
1742396340000|2025-03-19 14:59:00|20274.3|20262.3|20278|20266|20279.3|20267.3|20273.3|20261.3|0
1742396350000|2025-03-19 14:59:10|20275.5|20263.5|20275.5|20263.5|20277|20265|20275.5|20263.5|2
1742396360000|2025-03-19 14:59:20|20276.5|20264.5|20277.8|20265.8|20277.8|20265.8|20275.5|20263.5|3
1742396370000|2025-03-19 14:59:30|20280.1|20268.1|20282.8|20270.8|20282.8|20270.8|20280.1|20268.1|2
1742396380000|2025-03-19 14:59:40|20283|20271|20280.5|20268.5|20283|20271|20280.3|20268.3|1
1742396390000|2025-03-19 14:59:50|20281.8|20269.8|20281.3|20269.3|20282.8|20270.8|20280.3|20268.3|2
1742396400000|2025-03-19 15:00:00|20280.3|20268.3|20281.3|20269.3|20281.3|20269.3|20280.3|20268.3|0
1742396410000|2025-03-19 15:00:10|20280.3|20268.3|20281.3|20269.3|20281.3|20269.3|20280.3|20268.3|1
1742396420000|2025-03-19 15:00:20|20281.5|20269.5|20280.3|20268.3|20282.6|20270.6|20280.1|20268.1|2
1742396430000|2025-03-19 15:00:30|20282.6|20270.6|20286.1|20274.1|20286.3|20274.3|20282.6|20270.6|4
1742396440000|2025-03-19 15:00:40|20286.3|20274.3|20282.3|20270.3|20287.8|20275.8|20280.3|20268.3|1
1742396450000|2025-03-19 15:00:50|20280.3|20268.3|20275.5|20263.5|20280.3|20268.3|20275.5|20263.5|0
1742396460000|2025-03-19 15:01:00|20274.8|20262.8|20276.3|20264.3|20276.3|20264.3|20274.8|20262.8|2
1742396470000|2025-03-19 15:01:10|20276.1|20264.1|20274.8|20262.8|20276.1|20264.1|20274.8|20262.8|0
1742396480000|2025-03-19 15:01:20|20277.5|20265.5|20279.8|20267.8|20281.1|20269.1|20277.5|20265.5|0
1742396490000|2025-03-19 15:01:30|20280|20268|20279.8|20267.8|20280|20268|20279.8|20267.8|0
1742396500000|2025-03-19 15:01:40|20280|20268|20277.5|20265.5|20280|20268|20277.5|20265.5|4
1742396510000|2025-03-19 15:01:50|20277.8|20265.8|20277.5|20265.5|20280|20268|20277.3|20265.3|1
1742396520000|2025-03-19 15:02:00|20277.3|20265.3|20280|20268|20280|20268|20277.3|20265.3|0
1742396530000|2025-03-19 15:02:10|20279.8|20267.8|20279.3|20267.3|20285.7|20273.7|20278.8|20266.8|23
1742396540000|2025-03-19 15:02:20|20277.8|20265.8|20275.5|20263.5|20277.8|20265.8|20275.5|20263.5|0
1742396550000|2025-03-19 15:02:30|20276.5|20264.5|20276.8|20264.8|20276.8|20264.8|20275.5|20263.5|0
1742396560000|2025-03-19 15:02:40|20275.5|20263.5|20273.2|20261.2|20275.5|20263.5|20273.2|20261.2|1
1742396570000|2025-03-19 15:02:50|20270.5|20258.5|20273|20261|20273.2|20261.2|20270.5|20258.5|1
1742396590000|2025-03-19 15:03:10|20270.7|20258.7|20268.5|20256.5|20271.3|20259.3|20264.7|20252.7|11
1742396600000|2025-03-19 15:03:20|20267.2|20255.2|20273.2|20261.2|20273.2|20261.2|20265.7|20253.7|3
1742396610000|2025-03-19 15:03:30|20271.8|20259.8|20269.3|20257.3|20271.8|20259.8|20269.3|20257.3|1
1742396620000|2025-03-19 15:03:40|20269.2|20257.2|20270.7|20258.7|20270.7|20258.7|20269.2|20257.2|0
1742396630000|2025-03-19 15:03:50|20268.5|20256.5|20262.2|20250.2|20268.5|20256.5|20261.2|20249.2|3
1742396640000|2025-03-19 15:04:00|20258.7|20246.7|20257.4|20245.4|20258.7|20246.7|20257.4|20245.4|8
1742396660000|2025-03-19 15:04:20|20259.9|20247.9|20262.7|20250.7|20262.7|20250.7|20258.9|20246.9|1
1742396670000|2025-03-19 15:04:30|20262.4|20250.4|20260.4|20248.4|20262.7|20250.7|20259.2|20247.2|3
1742396680000|2025-03-19 15:04:40|20261.7|20249.7|20261.7|20249.7|20262.7|20250.7|20261.7|20249.7|0
1742396690000|2025-03-19 15:04:50|20260.6|20248.6|20260.4|20248.4|20261.4|20249.4|20260.4|20248.4|2
1742396700000|2025-03-19 15:05:00|20261.4|20249.4|20259.4|20247.4|20261.4|20249.4|20258.1|20246.1|2
1742396710000|2025-03-19 15:05:10|20261.4|20249.4|20262.7|20250.7|20265.2|20253.2|20261.4|20249.4|4
1742396720000|2025-03-19 15:05:20|20260.6|20248.6|20260.6|20248.6|20261.9|20249.9|20259.6|20247.6|15
1742396730000|2025-03-19 15:05:30|20260.9|20248.9|20260.6|20248.6|20260.9|20248.9|20260.6|20248.6|0
1742396740000|2025-03-19 15:05:40|20263.1|20251.1|20263.1|20251.1|20263.1|20251.1|20262.9|20250.9|2
1742396750000|2025-03-19 15:05:50|20265.6|20253.6|20270.6|20258.6|20270.6|20258.6|20265.6|20253.6|8
1742396760000|2025-03-19 15:06:00|20270.9|20258.9|20269.6|20257.6|20271.9|20259.9|20269.6|20257.6|2
1742396770000|2025-03-19 15:06:10|20270.9|20258.9|20275.6|20263.6|20275.9|20263.9|20269.6|20257.6|4
1742396780000|2025-03-19 15:06:20|20275.9|20263.9|20274.6|20262.6|20275.9|20263.9|20273.1|20261.1|0
1742396790000|2025-03-19 15:06:30|20275.6|20263.6|20276.9|20264.9|20276.9|20264.9|20275.6|20263.6|0
1742396800000|2025-03-19 15:06:40|20273.1|20261.1|20281.1|20269.1|20281.1|20269.1|20272.1|20260.1|16
1742396810000|2025-03-19 15:06:50|20281.3|20269.3|20280.1|20268.1|20282.6|20270.6|20280.1|20268.1|3
1742396820000|2025-03-19 15:07:00|20281.1|20269.1|20281.9|20269.9|20282.1|20270.1|20281.1|20269.1|5
1742396830000|2025-03-19 15:07:10|20280.9|20268.9|20282.1|20270.1|20282.3|20270.3|20279.8|20267.8|7
1742396840000|2025-03-19 15:07:20|20283.4|20271.4|20282.1|20270.1|20284.4|20272.4|20282.1|20270.1|2
1742396860000|2025-03-19 15:07:40|20284.4|20272.4|20291.9|20279.9|20293.4|20281.4|20284.4|20272.4|2
1742396870000|2025-03-19 15:07:50|20292.1|20280.1|20294.6|20282.6|20294.6|20282.6|20292.1|20280.1|2
1742396880000|2025-03-19 15:08:00|20293.6|20281.6|20296.1|20284.1|20298.1|20286.1|20293.6|20281.6|7
1742396890000|2025-03-19 15:08:10|20295.9|20283.9|20293.6|20281.6|20295.9|20283.9|20292.1|20280.1|0
1742396900000|2025-03-19 15:08:20|20292.6|20280.6|20288.6|20276.6|20292.6|20280.6|20288.6|20276.6|9
1742396910000|2025-03-19 15:08:30|20287.6|20275.6|20288.8|20276.8|20289.8|20277.8|20287.6|20275.6|3
1742396920000|2025-03-19 15:08:40|20289.8|20277.8|20292.1|20280.1|20292.1|20280.1|20289.8|20277.8|8
1742396930000|2025-03-19 15:08:50|20293.1|20281.1|20286.1|20274.1|20294.8|20282.8|20285.6|20273.6|32
1742396940000|2025-03-19 15:09:00|20287.1|20275.1|20287.1|20275.1|20287.1|20275.1|20287.1|20275.1|0
1742396950000|2025-03-19 15:09:10|20288.4|20276.4|20294.6|20282.6|20294.6|20282.6|20285.9|20273.9|17
1742396960000|2025-03-19 15:09:20|20295.6|20283.6|20292.1|20280.1|20295.6|20283.6|20291.1|20279.1|5
1742396970000|2025-03-19 15:09:30|20288.8|20276.8|20296.1|20284.1|20296.1|20284.1|20288.8|20276.8|14
1742396980000|2025-03-19 15:09:40|20295.1|20283.1|20296.3|20284.3|20296.3|20284.3|20293.8|20281.8|4
1742396990000|2025-03-19 15:09:50|20293|20281|20295.1|20283.1|20295.1|20283.1|20293|20281|4
1742397000000|2025-03-19 15:10:00|20294.8|20282.8|20294|20282|20295.1|20283.1|20292.8|20280.8|2
1742397010000|2025-03-19 15:10:10|20292.6|20280.6|20288.8|20276.8|20292.8|20280.8|20287.8|20275.8|15
1742397020000|2025-03-19 15:10:20|20287.8|20275.8|20293.8|20281.8|20294|20282|20287.8|20275.8|1
1742397030000|2025-03-19 15:10:30|20292.8|20280.8|20290.1|20278.1|20292.8|20280.8|20290.1|20278.1|5
1742397040000|2025-03-19 15:10:40|20289.8|20277.8|20287.8|20275.8|20289.8|20277.8|20287.8|20275.8|0
1742397050000|2025-03-19 15:10:50|20285.1|20273.1|20277.8|20265.8|20285.3|20273.3|20277.6|20265.6|6
1742397060000|2025-03-19 15:11:00|20278.8|20266.8|20279|20267|20279|20267|20272|20260|7
1742397070000|2025-03-19 15:11:10|20279.3|20267.3|20283|20271|20283|20271|20279|20267|13
1742397080000|2025-03-19 15:11:20|20282|20270|20280.5|20268.5|20282|20270|20278.3|20266.3|8
1742397090000|2025-03-19 15:11:30|20281.5|20269.5|20280.5|20268.5|20281.5|20269.5|20280.5|20268.5|3
1742397100000|2025-03-19 15:11:40|20280.7|20268.7|20283.5|20271.5|20283.5|20271.5|20280.7|20268.7|6
1742397110000|2025-03-19 15:11:50|20284.4|20272.4|20294.7|20282.7|20294.7|20282.7|20284.4|20272.4|6
1742397120000|2025-03-19 15:12:00|20294.5|20282.5|20293.5|20281.5|20294.5|20282.5|20292.5|20280.5|0
1742397130000|2025-03-19 15:12:10|20292.5|20280.5|20291|20279|20293.5|20281.5|20288.5|20276.5|11
1742397140000|2025-03-19 15:12:20|20290|20278|20290|20278|20290.7|20278.7|20288.5|20276.5|3
1742397150000|2025-03-19 15:12:30|20289.5|20277.5|20291|20279|20291.2|20279.2|20289.5|20277.5|7
1742397160000|2025-03-19 15:12:40|20292|20280|20295|20283|20295|20283|20292|20280|2
1742397170000|2025-03-19 15:12:50|20296|20284|20295|20283|20296.2|20284.2|20295|20283|2
1742397180000|2025-03-19 15:13:00|20293.7|20281.7|20293.7|20281.7|20294.7|20282.7|20293.7|20281.7|2
1742397190000|2025-03-19 15:13:10|20290|20278|20290|20278|20290.2|20278.2|20290|20278|14
1742397200000|2025-03-19 15:13:20|20294.4|20282.4|20296.7|20284.7|20296.7|20284.7|20294.4|20282.4|8
1742397210000|2025-03-19 15:13:30|20296.4|20284.4|20291.9|20279.9|20296.7|20284.7|20291.9|20279.9|11
1742397220000|2025-03-19 15:13:40|20290.9|20278.9|20291.9|20279.9|20291.9|20279.9|20290.7|20278.7|0
1742397230000|2025-03-19 15:13:50|20292.9|20280.9|20290.4|20278.4|20292.9|20280.9|20289.2|20277.2|7
1742397240000|2025-03-19 15:14:00|20290.6|20278.6|20290.4|20278.4|20290.6|20278.6|20287.9|20275.9|4
1742397250000|2025-03-19 15:14:10|20292.7|20280.7|20290.2|20278.2|20292.7|20280.7|20290|20278|16
1742397260000|2025-03-19 15:14:20|20290|20278|20291.2|20279.2|20292.2|20280.2|20288.9|20276.9|3
1742397270000|2025-03-19 15:14:30|20291|20279|20291.2|20279.2|20293.7|20281.7|20291|20279|8
1742397280000|2025-03-19 15:14:40|20292.2|20280.2|20292.2|20280.2|20292.2|20280.2|20292.2|20280.2|0
1742397290000|2025-03-19 15:14:50|20293.2|20281.2|20290.5|20278.5|20293.2|20281.2|20290.5|20278.5|10
1742397300000|2025-03-19 15:15:00|20289|20277|20288|20276|20289.5|20277.5|20288|20276|6
1742397310000|2025-03-19 15:15:10|20289|20277|20289|20277|20289|20277|20289|20277|7
1742397320000|2025-03-19 15:15:20|20290.3|20278.3|20297|20285|20297|20285|20290.3|20278.3|9
1742397330000|2025-03-19 15:15:30|20297.2|20285.2|20301.5|20289.5|20301.5|20289.5|20297.2|20285.2|1
1742397340000|2025-03-19 15:15:40|20301.7|20289.7|20300.5|20288.5|20304|20292|20299.5|20287.5|6
1742397350000|2025-03-19 15:15:50|20298.5|20286.5|20299|20287|20299.2|20287.2|20298|20286|3
1742397360000|2025-03-19 15:16:00|20300.5|20288.5|20300.5|20288.5|20304|20292|20300.5|20288.5|8
1742397370000|2025-03-19 15:16:10|20299.2|20287.2|20300.5|20288.5|20300.5|20288.5|20299.2|20287.2|1
1742397380000|2025-03-19 15:16:20|20300.7|20288.7|20305.5|20293.5|20305.5|20293.5|20300.7|20288.7|2
1742397390000|2025-03-19 15:16:30|20305.3|20293.3|20302.5|20290.5|20305.5|20293.5|20302.5|20290.5|3
1742397400000|2025-03-19 15:16:40|||||||||3
1742397410000|2025-03-19 15:16:50|20305|20293|20300.6|20288.6|20305|20293|20299.6|20287.6|5
1742397420000|2025-03-19 15:17:00|20300.8|20288.8|20301|20289|20303.1|20291.1|20300.6|20288.6|6
1742397430000|2025-03-19 15:17:10|20302.1|20290.1|20305.6|20293.6|20305.6|20293.6|20302.1|20290.1|3
1742397440000|2025-03-19 15:17:20|20312.3|20300.3|20316|20304|20316|20304|20312.3|20300.3|38
1742397450000|2025-03-19 15:17:30|20313.5|20301.5|20313.5|20301.5|20314.6|20302.6|20313.5|20301.5|0
1742397460000|2025-03-19 15:17:40|20312.5|20300.5|20313.5|20301.5|20313.5|20301.5|20312.1|20300.1|7
1742397470000|2025-03-19 15:17:50|20312.1|20300.1|20311|20299|20312.1|20300.1|20309.8|20297.8|1
1742397490000|2025-03-19 15:18:10|20312.1|20300.1|20311|20299|20312.3|20300.3|20310|20298|12
1742397500000|2025-03-19 15:18:20|20312.1|20300.1|20315.6|20303.6|20316|20304|20312.1|20300.1|2
1742397510000|2025-03-19 15:18:30|20314.8|20302.8|20314.6|20302.6|20317.1|20305.1|20314.6|20302.6|0
1742397520000|2025-03-19 15:18:40|20312.5|20300.5|20316|20304|20316|20304|20312.5|20300.5|0
1742397530000|2025-03-19 15:18:50|20318.1|20306.1|20315.6|20303.6|20318.1|20306.1|20314.6|20302.6|3
1742397540000|2025-03-19 15:19:00|20315.8|20303.8|20315.6|20303.6|20315.8|20303.8|20313.1|20301.1|1
1742397550000|2025-03-19 15:19:10|20314.6|20302.6|20313.1|20301.1|20314.6|20302.6|20313.1|20301.1|6
1742397560000|2025-03-19 15:19:20|20314.6|20302.6|20313.1|20301.1|20315.6|20303.6|20313.1|20301.1|5
1742397570000|2025-03-19 15:19:30|20314.1|20302.1|20310.6|20298.6|20314.1|20302.1|20310.6|20298.6|4
1742397580000|2025-03-19 15:19:40|20311.6|20299.6|20318.9|20306.9|20318.9|20306.9|20310.6|20298.6|6
1742397590000|2025-03-19 15:19:50|20320.1|20308.1|20322.4|20310.4|20326.1|20314.1|20320.1|20308.1|4
1742397600000|2025-03-19 15:20:00|20322.6|20310.6|20321.1|20309.1|20322.6|20310.6|20321.1|20309.1|3
1742397610000|2025-03-19 15:20:10|20320.1|20308.1|20318.6|20306.6|20320.1|20308.1|20317.6|20305.6|2
1742397620000|2025-03-19 15:20:20|20317.6|20305.6|20305.9|20293.9|20317.6|20305.6|20302.6|20290.6|17
1742397630000|2025-03-19 15:20:30|20305.7|20293.7|20306.7|20294.7|20306.9|20294.9|20305.7|20293.7|2
1742397640000|2025-03-19 15:20:40|20309.6|20297.6|20310.9|20298.9|20312.1|20300.1|20309.6|20297.6|22
1742397650000|2025-03-19 15:20:50|20311.7|20299.7|20314.2|20302.2|20315.7|20303.7|20311.7|20299.7|31
1742397660000|2025-03-19 15:21:00|20313.2|20301.2|20311.7|20299.7|20313.2|20301.2|20309.4|20297.4|20
1742397670000|2025-03-19 15:21:10|20314.6|20302.6|20312.1|20300.1|20314.6|20302.6|20312.1|20300.1|3
1742397700000|2025-03-19 15:21:40|20304.6|20292.6|20299.6|20287.6|20304.6|20292.6|20297.4|20285.4|5
1742397710000|2025-03-19 15:21:50|20298.4|20286.4|20294.6|20282.6|20299.6|20287.6|20294.6|20282.6|2
1742397730000|2025-03-19 15:22:10|20296.1|20284.1|20297.1|20285.1|20297.1|20285.1|20294.6|20282.6|2
1742397740000|2025-03-19 15:22:20|20296.1|20284.1|20296.1|20284.1|20297.1|20285.1|20296.1|20284.1|0
1742397750000|2025-03-19 15:22:30|20294.9|20282.9|20298.6|20286.6|20298.8|20286.8|20294.9|20282.9|36
1742397760000|2025-03-19 15:22:40|20298.8|20286.8|20299.1|20287.1|20299.1|20287.1|20298.6|20286.6|2
1742397770000|2025-03-19 15:22:50|20300.3|20288.3|20298.1|20286.1|20300.3|20288.3|20298.1|20286.1|18
1742397780000|2025-03-19 15:23:00|20297|20285|20296.6|20284.6|20300.6|20288.6|20296.6|20284.6|7
1742397790000|2025-03-19 15:23:10|20295.6|20283.6|20292.6|20280.6|20296.6|20284.6|20290.1|20278.1|22
1742397800000|2025-03-19 15:23:20|20291.1|20279.1|20287.1|20275.1|20291.1|20279.1|20286.3|20274.3|1
1742397810000|2025-03-19 15:23:30|20287.4|20275.4|20292.1|20280.1|20293.4|20281.4|20286.1|20274.1|11
1742397820000|2025-03-19 15:23:40|20293.6|20281.6|20288.6|20276.6|20293.6|20281.6|20288.6|20276.6|3
1742397830000|2025-03-19 15:23:50|20292.1|20280.1|20290.6|20278.6|20293.6|20281.6|20290.6|20278.6|5
1742397840000|2025-03-19 15:24:00|20289.6|20277.6|20289.6|20277.6|20289.6|20277.6|20288.4|20276.4|0
1742397860000|2025-03-19 15:24:20|20288.6|20276.6|20287.1|20275.1|20289.2|20277.2|20286.1|20274.1|3
1742397870000|2025-03-19 15:24:30|20287.3|20275.3|20289.6|20277.6|20291.9|20279.9|20287.3|20275.3|0
1742397880000|2025-03-19 15:24:40|20289.2|20277.2|20289.6|20277.6|20289.6|20277.6|20288.1|20276.1|0
1742397890000|2025-03-19 15:24:50|20288.1|20276.1|20287.1|20275.1|20288.1|20276.1|20287.1|20275.1|0
1742397900000|2025-03-19 15:25:00|20294.6|20282.6|20294.6|20282.6|20295.9|20283.9|20293.6|20281.6|21
1742397910000|2025-03-19 15:25:10|20296.1|20284.1|20303.1|20291.1|20303.1|20291.1|20296.1|20284.1|5
1742397920000|2025-03-19 15:25:20|20302.1|20290.1|20302.1|20290.1|20302.1|20290.1|20302.1|20290.1|0
1742397930000|2025-03-19 15:25:30|20301.9|20289.9|20302.1|20290.1|20302.1|20290.1|20301.9|20289.9|0
1742397940000|2025-03-19 15:25:40|20301.9|20289.9|20299.6|20287.6|20301.9|20289.9|20299.6|20287.6|2
1742397950000|2025-03-19 15:25:50|20302.1|20290.1|20299.6|20287.6|20302.1|20290.1|20299.6|20287.6|2
1742397960000|2025-03-19 15:26:00|20299.8|20287.8|20298.6|20286.6|20300.9|20288.9|20298.6|20286.6|2
1742397970000|2025-03-19 15:26:10|20298.1|20286.1|20299.8|20287.8|20299.8|20287.8|20298.1|20286.1|4
1742397980000|2025-03-19 15:26:20|20298.6|20286.6|20297.6|20285.6|20298.6|20286.6|20296.1|20284.1|11
1742397990000|2025-03-19 15:26:30|20298.6|20286.6|20300.1|20288.1|20300.1|20288.1|20298.6|20286.6|0
1742398000000|2025-03-19 15:26:40|20299.8|20287.8|20295.1|20283.1|20299.8|20287.8|20293.8|20281.8|0
1742398010000|2025-03-19 15:26:50|20295.3|20283.3|20297.6|20285.6|20297.8|20285.8|20295.3|20283.3|0
1742398020000|2025-03-19 15:27:00|20297.8|20285.8|20305.1|20293.1|20305.1|20293.1|20297.6|20285.6|22
1742398030000|2025-03-19 15:27:10|20304.1|20292.1|20302.8|20290.8|20304.1|20292.1|20302.8|20290.8|0
1742398040000|2025-03-19 15:27:20|20304.1|20292.1|20300.3|20288.3|20305.1|20293.1|20300.3|20288.3|1
1742398050000|2025-03-19 15:27:30|20301.5|20289.5|20300.3|20288.3|20301.5|20289.5|20300.3|20288.3|1
1742398060000|2025-03-19 15:27:40|20301.3|20289.3|20300.3|20288.3|20301.3|20289.3|20299.8|20287.8|2
1742398070000|2025-03-19 15:27:50|||||||||1
1742398080000|2025-03-19 15:28:00|20300.5|20288.5|20303.8|20291.8|20303.8|20291.8|20300.5|20288.5|1
1742398090000|2025-03-19 15:28:10|20303.6|20291.6|20303.6|20291.6|20303.6|20291.6|20303.6|20291.6|1
1742398100000|2025-03-19 15:28:20|20303.8|20291.8|20306.5|20294.5|20306.5|20294.5|20303.6|20291.6|1
1742398110000|2025-03-19 15:28:30|20305.5|20293.5|20302.8|20290.8|20305.5|20293.5|20301.5|20289.5|4
1742398120000|2025-03-19 15:28:40|20302.3|20290.3|20301.5|20289.5|20302.6|20290.6|20301.5|20289.5|2
1742398130000|2025-03-19 15:28:50|20306.5|20294.5|20306.5|20294.5|20306.5|20294.5|20305.5|20293.5|5
1742398140000|2025-03-19 15:29:00|20306.3|20294.3|20304.5|20292.5|20306.3|20294.3|20303|20291|18
1742398150000|2025-03-19 15:29:10|20306.5|20294.5|20305.5|20293.5|20306.5|20294.5|20305.5|20293.5|4
1742398160000|2025-03-19 15:29:20|20304.5|20292.5|20306.8|20294.8|20306.8|20294.8|20304.3|20292.3|2
1742398170000|2025-03-19 15:29:30|20307|20295|20303.5|20291.5|20307.2|20295.2|20303.5|20291.5|2
1742398180000|2025-03-19 15:29:40|20303.3|20291.3|20303|20291|20303.3|20291.3|20303|20291|1
1742398190000|2025-03-19 15:29:50|20304|20292|20303|20291|20304|20292|20303|20291|1
1742398200000|2025-03-19 15:30:00|20302|20290|20302|20290|20303|20291|20302|20290|0
1742398210000|2025-03-19 15:30:10|20304.3|20292.3|20305.5|20293.5|20305.5|20293.5|20303|20291|1
1742398220000|2025-03-19 15:30:20|20304.3|20292.3|20305.5|20293.5|20306.5|20294.5|20304.3|20292.3|0
1742398230000|2025-03-19 15:30:30|20304.5|20292.5|20305.5|20293.5|20305.5|20293.5|20304.5|20292.5|1
1742398240000|2025-03-19 15:30:40|20305.3|20293.3|20305.5|20293.5|20305.5|20293.5|20305.3|20293.3|0
1742398260000|2025-03-19 15:31:00|20304.5|20292.5|20305.3|20293.3|20305.5|20293.5|20304|20292|0
1742398270000|2025-03-19 15:31:10|20304.3|20292.3|20306.5|20294.5|20306.8|20294.8|20304.3|20292.3|0
1742398280000|2025-03-19 15:31:20|20306.8|20294.8|20311.5|20299.5|20312.5|20300.5|20306.8|20294.8|5
1742398290000|2025-03-19 15:31:30|20311.3|20299.3|20311.3|20299.3|20311.3|20299.3|20311.3|20299.3|0
1742398300000|2025-03-19 15:31:40|20309|20297|20306.5|20294.5|20309|20297|20306.5|20294.5|2
1742398310000|2025-03-19 15:31:50|20307|20295|20301.5|20289.5|20308|20296|20301.5|20289.5|1
1742398320000|2025-03-19 15:32:00|20300.5|20288.5|20299.5|20287.5|20302.2|20290.2|20299.5|20287.5|11
1742398330000|2025-03-19 15:32:10|20299.7|20287.7|20297|20285|20299.7|20287.7|20296.8|20284.8|5
1742398340000|2025-03-19 15:32:20|20295|20283|20297|20285|20297|20285|20295|20283|1
1742398350000|2025-03-19 15:32:30|20299.5|20287.5|20299.5|20287.5|20299.5|20287.5|20298|20286|1
1742398370000|2025-03-19 15:32:50|20298.2|20286.2|20298.5|20286.5|20299.5|20287.5|20298.2|20286.2|0
1742398380000|2025-03-19 15:33:00|20299.5|20287.5|20297|20285|20299.5|20287.5|20296|20284|4
1742398390000|2025-03-19 15:33:10|20298.2|20286.2|20299.3|20287.3|20299.3|20287.3|20298.2|20286.2|1
1742398400000|2025-03-19 15:33:20|20301.3|20289.3|20302|20290|20303.2|20291.2|20301.3|20289.3|1
1742398410000|2025-03-19 15:33:30|20303|20291|20308.2|20296.2|20309.5|20297.5|20303|20291|1
1742398420000|2025-03-19 15:33:40|20308.5|20296.5|20308.2|20296.2|20309.5|20297.5|20307|20295|0
1742398430000|2025-03-19 15:33:50|20307.2|20295.2|20307|20295|20307.2|20295.2|20307|20295|0
1742398440000|2025-03-19 15:34:00|||||||||3
1742398450000|2025-03-19 15:34:10|20304.9|20292.9|20310.5|20298.5|20310.7|20298.7|20304.9|20292.9|52
1742398460000|2025-03-19 15:34:20|20310.7|20298.7|20312.8|20300.8|20312.8|20300.8|20310.7|20298.7|3
1742398470000|2025-03-19 15:34:30|20312.5|20300.5|20312.8|20300.8|20312.8|20300.8|20311.5|20299.5|0
1742398480000|2025-03-19 15:34:40|20310.5|20298.5|20310.5|20298.5|20310.5|20298.5|20310.5|20298.5|0
1742398490000|2025-03-19 15:34:50|20311.5|20299.5|20311.5|20299.5|20311.5|20299.5|20311.5|20299.5|1
1742398500000|2025-03-19 15:35:00|20310.5|20298.5|20317.8|20305.8|20317.8|20305.8|20310.5|20298.5|6
1742398510000|2025-03-19 15:35:10|20318.8|20306.8|20333|20321|20333|20321|20318.8|20306.8|26
1742398520000|2025-03-19 15:35:20|20330.5|20318.5|20330|20318|20330.5|20318.5|20330|20318|8
1742398530000|2025-03-19 15:35:30|20329.6|20317.6|20327.5|20315.5|20330.8|20318.8|20327.5|20315.5|12
1742398540000|2025-03-19 15:35:40|20329.8|20317.8|20328.5|20316.5|20329.8|20317.8|20327.3|20315.3|12
1742398550000|2025-03-19 15:35:50|20327.3|20315.3|20321|20309|20328.3|20316.3|20320|20308|13
1742398570000|2025-03-19 15:36:10|20322.1|20310.1|20322.1|20310.1|20322.1|20310.1|20317.5|20305.5|2
1742398580000|2025-03-19 15:36:20|20321|20309|20325|20313|20326.3|20314.3|20318.5|20306.5|9
1742398590000|2025-03-19 15:36:30|20326|20314|20324.8|20312.8|20327.5|20315.5|20323.5|20311.5|5
1742398600000|2025-03-19 15:36:40|20324.6|20312.6|20324.8|20312.8|20327.1|20315.1|20324.6|20312.6|2
1742398610000|2025-03-19 15:36:50|20325|20313|20322.1|20310.1|20325|20313|20322.1|20310.1|7
1742398620000|2025-03-19 15:37:00|20319.6|20307.6|20319.6|20307.6|20319.6|20307.6|20318.5|20306.5|2
1742398630000|2025-03-19 15:37:10|20322.6|20310.6|20329.8|20317.8|20329.8|20317.8|20322.6|20310.6|12
1742398640000|2025-03-19 15:37:20|20330|20318|20330|20318|20330|20318|20330|20318|0
1742398650000|2025-03-19 15:37:30|||||||||2
1742398660000|2025-03-19 15:37:40|20329.8|20317.8|20334|20322|20334|20322|20329.8|20317.8|3
1742398670000|2025-03-19 15:37:50|20335|20323|20334.6|20322.6|20335|20323|20332.5|20320.5|0
1742398680000|2025-03-19 15:38:00|20333.5|20321.5|20334.6|20322.6|20334.6|20322.6|20333.5|20321.5|0
1742398690000|2025-03-19 15:38:10|20329|20317|20332.3|20320.3|20333|20321|20329|20317|15
1742398700000|2025-03-19 15:38:20|20331.3|20319.3|20328.8|20316.8|20332.5|20320.5|20326.3|20314.3|7
1742398710000|2025-03-19 15:38:30|20327.5|20315.5|20330|20318|20330|20318|20327.5|20315.5|4
1742398720000|2025-03-19 15:38:40|20329.6|20317.6|20328.8|20316.8|20329.6|20317.6|20328.5|20316.5|7
1742398730000|2025-03-19 15:38:50|20332.1|20320.1|20332.1|20320.1|20332.1|20320.1|20332.1|20320.1|7
1742398740000|2025-03-19 15:39:00|20332|20320|20329.8|20317.8|20332|20320|20328.8|20316.8|3
1742398750000|2025-03-19 15:39:10|20331|20319|20329.5|20317.5|20331|20319|20327.3|20315.3|2
1742398760000|2025-03-19 15:39:20|20329.8|20317.8|20332|20320|20332|20320|20329.8|20317.8|2
1742398770000|2025-03-19 15:39:30|20334|20322|20334.5|20322.5|20337|20325|20334|20322|4
1742398780000|2025-03-19 15:39:40|20333.5|20321.5|20333.5|20321.5|20333.5|20321.5|20333.5|20321.5|2
1742398790000|2025-03-19 15:39:50|20339.1|20327.1|20339.1|20327.1|20341.6|20329.6|20339.1|20327.1|12
1742398800000|2025-03-19 15:40:00|20336.8|20324.8|20341.6|20329.6|20341.6|20329.6|20336.6|20324.6|13
1742398810000|2025-03-19 15:40:10|20344.5|20332.5|20344.3|20332.3|20344.5|20332.5|20344.1|20332.1|9
1742398820000|2025-03-19 15:40:20|20344.1|20332.1|20344.3|20332.3|20344.3|20332.3|20344.1|20332.1|0
1742398830000|2025-03-19 15:40:30|20344.1|20332.1|20341|20329|20344.1|20332.1|20341|20329|22
1742398840000|2025-03-19 15:40:40|20340.6|20328.6|20339.5|20327.5|20340.6|20328.6|20337|20325|2
1742398850000|2025-03-19 15:40:50|20340.6|20328.6|20341|20329|20343.5|20331.5|20339.5|20327.5|6
1742398860000|2025-03-19 15:41:00|20342|20330|20340.6|20328.6|20342|20330|20340.6|20328.6|3
1742398870000|2025-03-19 15:41:10|20338.1|20326.1|20340.6|20328.6|20341.6|20329.6|20338.1|20326.1|2
1742398880000|2025-03-19 15:41:20|20338.3|20326.3|20341.8|20329.8|20341.8|20329.8|20338.1|20326.1|1
1742398890000|2025-03-19 15:41:30|20342.8|20330.8|20345.6|20333.6|20346.8|20334.8|20341.8|20329.8|2
1742398900000|2025-03-19 15:41:40|20346.6|20334.6|20343.3|20331.3|20346.6|20334.6|20342|20330|17
1742398910000|2025-03-19 15:41:50|20344.3|20332.3|20346.8|20334.8|20346.8|20334.8|20344.1|20332.1|13
1742398920000|2025-03-19 15:42:00|20350.8|20338.8|20350.6|20338.6|20352.6|20340.6|20350.6|20338.6|15
1742398930000|2025-03-19 15:42:10|20354.1|20342.1|20346.1|20334.1|20354.1|20342.1|20346.1|20334.1|2
1742398940000|2025-03-19 15:42:20|20345.1|20333.1|20340.1|20328.1|20345.1|20333.1|20340.1|20328.1|6
1742398950000|2025-03-19 15:42:30|20342.6|20330.6|20345.1|20333.1|20345.1|20333.1|20340.1|20328.1|3
1742398960000|2025-03-19 15:42:40|20346.1|20334.1|20344.1|20332.1|20346.1|20334.1|20343.8|20331.8|0
1742398970000|2025-03-19 15:42:50|||||||||1
1742398980000|2025-03-19 15:43:00|20343.6|20331.6|20353.6|20341.6|20353.6|20341.6|20343.6|20331.6|7
1742398990000|2025-03-19 15:43:10|20352.6|20340.6|20352.4|20340.4|20353.6|20341.6|20352.4|20340.4|6
1742399000000|2025-03-19 15:43:20|20351.1|20339.1|20350.9|20338.9|20351.1|20339.1|20345.1|20333.1|10
1742399010000|2025-03-19 15:43:30|20351.9|20339.9|20351.1|20339.1|20353.4|20341.4|20351.1|20339.1|2
1742399020000|2025-03-19 15:43:40|20352.1|20340.1|20353.6|20341.6|20353.6|20341.6|20352.1|20340.1|8
1742399030000|2025-03-19 15:43:50|20353.8|20341.8|20350.1|20338.1|20353.8|20341.8|20348.8|20336.8|1
1742399040000|2025-03-19 15:44:00|20348.8|20336.8|20348.8|20336.8|20350.1|20338.1|20348.8|20336.8|0
1742399050000|2025-03-19 15:44:10|20347.8|20335.8|20347.8|20335.8|20347.8|20335.8|20347.8|20335.8|0
1742399060000|2025-03-19 15:44:20|20347.6|20335.6|20349.8|20337.8|20349.8|20337.8|20347.6|20335.6|4
1742399070000|2025-03-19 15:44:30|20350.1|20338.1|20358.8|20346.8|20358.8|20346.8|20350.1|20338.1|24
1742399080000|2025-03-19 15:44:40|20358.6|20346.6|20358.6|20346.6|20358.8|20346.8|20357.6|20345.6|3
1742399090000|2025-03-19 15:44:50|20357.3|20345.3|20355.1|20343.1|20357.3|20345.3|20354.1|20342.1|1
1742399100000|2025-03-19 15:45:00|20354.1|20342.1|20355.3|20343.3|20355.3|20343.3|20354.1|20342.1|2
1742399110000|2025-03-19 15:45:10|20352.3|20340.3|20352.6|20340.6|20352.6|20340.6|20351.1|20339.1|10
1742399120000|2025-03-19 15:45:20|20353.8|20341.8|20352.6|20340.6|20353.8|20341.8|20351.6|20339.6|1
1742399130000|2025-03-19 15:45:30|20353.6|20341.6|20352.6|20340.6|20354.8|20342.8|20352.6|20340.6|2
1742399140000|2025-03-19 15:45:40|20353.6|20341.6|20352.8|20340.8|20353.6|20341.6|20350.3|20338.3|7
1742399150000|2025-03-19 15:45:50|20352.6|20340.6|20355.1|20343.1|20355.1|20343.1|20352.6|20340.6|2
1742399160000|2025-03-19 15:46:00|20356.6|20344.6|20357.6|20345.6|20357.8|20345.8|20356.6|20344.6|2
1742399170000|2025-03-19 15:46:10|20357.8|20345.8|20352.6|20340.6|20357.8|20345.8|20352.6|20340.6|7
1742399180000|2025-03-19 15:46:20|20353.6|20341.6|20351.1|20339.1|20353.6|20341.6|20351.1|20339.1|3
1742399190000|2025-03-19 15:46:30|20350.1|20338.1|20352.1|20340.1|20352.1|20340.1|20349.8|20337.8|3
1742399200000|2025-03-19 15:46:40|20353.1|20341.1|20349.8|20337.8|20353.1|20341.1|20349.8|20337.8|7
1742399210000|2025-03-19 15:46:50|20352.1|20340.1|20353.1|20341.1|20353.1|20341.1|20351.1|20339.1|0
1742399220000|2025-03-19 15:47:00|20352.1|20340.1|20353.6|20341.6|20353.6|20341.6|20350.9|20338.9|7
1742399230000|2025-03-19 15:47:10|20353.1|20341.1|20353.1|20341.1|20354.4|20342.4|20352.1|20340.1|5
1742399240000|2025-03-19 15:47:20|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|4
1742399250000|2025-03-19 15:47:30|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|0
1742399260000|2025-03-19 15:47:40|20353.4|20341.4|20353.1|20341.1|20353.4|20341.4|20352.1|20340.1|2
1742399270000|2025-03-19 15:47:50|20349.6|20337.6|20347.3|20335.3|20349.6|20337.6|20347.1|20335.1|1
1742399280000|2025-03-19 15:48:00|20347.1|20335.1|20349.8|20337.8|20349.8|20337.8|20347.1|20335.1|2
1742399290000|2025-03-19 15:48:10|20348.6|20336.6|20349.8|20337.8|20349.8|20337.8|20348.6|20336.6|3
1742399300000|2025-03-19 15:48:20|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|5
1742399320000|2025-03-19 15:48:40|20352.3|20340.3|20352.1|20340.1|20354.6|20342.6|20352.1|20340.1|1
1742399330000|2025-03-19 15:48:50|20350.6|20338.6|20349.8|20337.8|20350.6|20338.6|20347.1|20335.1|2
1742399340000|2025-03-19 15:49:00|20347.3|20335.3|20342.1|20330.1|20347.3|20335.3|20342.1|20330.1|9
1742399350000|2025-03-19 15:49:10|20340.8|20328.8|20340.8|20328.8|20340.8|20328.8|20340.6|20328.6|1
1742399360000|2025-03-19 15:49:20|20340.6|20328.6|20334.6|20322.6|20340.6|20328.6|20332.1|20320.1|13
1742399370000|2025-03-19 15:49:30|20334.8|20322.8|20339.6|20327.6|20339.8|20327.8|20334.8|20322.8|20
1742399380000|2025-03-19 15:49:40|20338.3|20326.3|20339.6|20327.6|20339.6|20327.6|20338.3|20326.3|1
1742399390000|2025-03-19 15:49:50|20340.6|20328.6|20339.6|20327.6|20340.6|20328.6|20339.6|20327.6|1
1742399400000|2025-03-19 15:50:00|20336.1|20324.1|20334.6|20322.6|20337.1|20325.1|20334.6|20322.6|1
1742399410000|2025-03-19 15:50:10|20335.8|20323.8|20335.8|20323.8|20335.8|20323.8|20335.8|20323.8|1
1742399420000|2025-03-19 15:50:20|20336.9|20324.9|20338.1|20326.1|20338.1|20326.1|20336.1|20324.1|0
1742399430000|2025-03-19 15:50:30|20338.3|20326.3|20343.6|20331.6|20343.6|20331.6|20338.3|20326.3|4
1742399440000|2025-03-19 15:50:40|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|20342.1|20330.1|0
1742399450000|2025-03-19 15:50:50|20340|20328|20351.1|20339.1|20351.1|20339.1|20340|20328|19
1742399460000|2025-03-19 15:51:00|20353.3|20341.3|20352.1|20340.1|20353.3|20341.3|20352.1|20340.1|7
1742399470000|2025-03-19 15:51:10|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20352.3|20340.3|0
1742399480000|2025-03-19 15:51:20|20352.3|20340.3|20352.1|20340.1|20352.3|20340.3|20352.1|20340.1|1
1742399490000|2025-03-19 15:51:30|20353.1|20341.1|20352.3|20340.3|20353.3|20341.3|20352.3|20340.3|0
1742399500000|2025-03-19 15:51:40|20351.1|20339.1|20351.1|20339.1|20351.1|20339.1|20351.1|20339.1|2
1742399510000|2025-03-19 15:51:50|20351.3|20339.3|20352.3|20340.3|20352.3|20340.3|20351.3|20339.3|2
1742399520000|2025-03-19 15:52:00|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|1
1742399530000|2025-03-19 15:52:10|20351.1|20339.1|20351.1|20339.1|20351.1|20339.1|20351.1|20339.1|0
1742399540000|2025-03-19 15:52:20|20351.3|20339.3|20353.1|20341.1|20353.1|20341.1|20351.3|20339.3|4
1742399550000|2025-03-19 15:52:30|20352.1|20340.1|20352.1|20340.1|20353.1|20341.1|20352.1|20340.1|0
1742399560000|2025-03-19 15:52:40|20351.8|20339.8|20350.6|20338.6|20352.1|20340.1|20350.6|20338.6|3
1742399570000|2025-03-19 15:52:50|20350.8|20338.8|20350.6|20338.6|20350.8|20338.8|20350.6|20338.6|2
1742399580000|2025-03-19 15:53:00|20350.8|20338.8|20353.1|20341.1|20353.1|20341.1|20350.8|20338.8|19
1742399590000|2025-03-19 15:53:10|20353.3|20341.3|20353.1|20341.1|20353.3|20341.3|20352.1|20340.1|9
1742399600000|2025-03-19 15:53:20|20354.3|20342.3|20358.1|20346.1|20359.6|20347.6|20354.3|20342.3|9
1742399610000|2025-03-19 15:53:30|20359.3|20347.3|20358.1|20346.1|20359.3|20347.3|20358.1|20346.1|1
1742399620000|2025-03-19 15:53:40|20359.6|20347.6|20359.3|20347.3|20359.6|20347.6|20359.3|20347.3|3
1742399630000|2025-03-19 15:53:50|20359.6|20347.6|20357.1|20345.1|20359.6|20347.6|20357.1|20345.1|2
1742399640000|2025-03-19 15:54:00|20355.8|20343.8|20359.3|20347.3|20359.3|20347.3|20355.6|20343.6|1
1742399650000|2025-03-19 15:54:10|20360.6|20348.6|20360.6|20348.6|20360.6|20348.6|20359.6|20347.6|5
1742399660000|2025-03-19 15:54:20|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|1
1742399670000|2025-03-19 15:54:30|20361.6|20349.6|20360.6|20348.6|20361.8|20349.8|20360.6|20348.6|3
1742399680000|2025-03-19 15:54:40|20360.8|20348.8|20366.8|20354.8|20366.8|20354.8|20360.8|20348.8|4
1742399690000|2025-03-19 15:54:50|20366.6|20354.6|20359.6|20347.6|20367.6|20355.6|20359.6|20347.6|46
1742399700000|2025-03-19 15:55:00|20359.3|20347.3|20355.8|20343.8|20359.6|20347.6|20355.6|20343.6|0
1742399710000|2025-03-19 15:55:10|20355.6|20343.6|20356.6|20344.6|20357.1|20345.1|20354.3|20342.3|4
1742399720000|2025-03-19 15:55:20|20355.6|20343.6|20356.8|20344.8|20356.8|20344.8|20354.3|20342.3|3
1742399730000|2025-03-19 15:55:30|20354.6|20342.6|20354.3|20342.3|20354.6|20342.6|20351.8|20339.8|5
1742399750000|2025-03-19 15:55:50|20352.3|20340.3|20351.8|20339.8|20352.3|20340.3|20351.8|20339.8|1
1742399760000|2025-03-19 15:56:00|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|20348.9|20336.9|4
1742399770000|2025-03-19 15:56:10|20348.1|20336.1|20346.8|20334.8|20348.1|20336.1|20346.8|20334.8|0
1742399790000|2025-03-19 15:56:30|20348.1|20336.1|20349.3|20337.3|20349.3|20337.3|20348.1|20336.1|4
1742399800000|2025-03-19 15:56:40|||||||||1
1742399810000|2025-03-19 15:56:50|20358.1|20346.1|20359.3|20347.3|20359.3|20347.3|20356.8|20344.8|3
1742399820000|2025-03-19 15:57:00|20360.3|20348.3|20359.1|20347.1|20361.8|20349.8|20359.1|20347.1|0
1742399830000|2025-03-19 15:57:10|20361.6|20349.6|20353.1|20341.1|20361.6|20349.6|20353.1|20341.1|1
1742399840000|2025-03-19 15:57:20|20353.3|20341.3|20354.6|20342.6|20354.6|20342.6|20353.1|20341.1|1
1742399850000|2025-03-19 15:57:30|20353.1|20341.1|20354.3|20342.3|20355.6|20343.6|20351.8|20339.8|2
1742399860000|2025-03-19 15:57:40|20354.6|20342.6|20353.1|20341.1|20356.6|20344.6|20353.1|20341.1|2
1742399870000|2025-03-19 15:57:50|20351.8|20339.8|20353.1|20341.1|20354.6|20342.6|20350.6|20338.6|0
1742399880000|2025-03-19 15:58:00|20353.3|20341.3|20351.6|20339.6|20353.3|20341.3|20351.6|20339.6|1
1742399890000|2025-03-19 15:58:10|20351.8|20339.8|20350.1|20338.1|20351.8|20339.8|20350.1|20338.1|2
1742399900000|2025-03-19 15:58:20|20350.3|20338.3|20349.1|20337.1|20350.3|20338.3|20349.1|20337.1|2
1742399910000|2025-03-19 15:58:30|20350.3|20338.3|20356.8|20344.8|20358.1|20346.1|20350.3|20338.3|19
1742399920000|2025-03-19 15:58:40|20360.6|20348.6|20358.1|20346.1|20360.6|20348.6|20358.1|20346.1|9
1742399930000|2025-03-19 15:58:50|20358.5|20346.5|20362|20350|20362|20350|20358.5|20346.5|1
1742399940000|2025-03-19 15:59:00|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|20360.6|20348.6|1
1742399950000|2025-03-19 15:59:10|20362.8|20350.8|20362.8|20350.8|20362.8|20350.8|20362.8|20350.8|1
1742399960000|2025-03-19 15:59:20|20361.8|20349.8|20360.6|20348.6|20361.8|20349.8|20359.5|20347.5|1
1742399970000|2025-03-19 15:59:30|20360.3|20348.3|20360.6|20348.6|20360.6|20348.6|20360.3|20348.3|0
1742399980000|2025-03-19 15:59:40|20356|20344|20359.3|20347.3|20359.3|20347.3|20356|20344|0
1742399990000|2025-03-19 15:59:50|20357.3|20345.3|20356.8|20344.8|20358.1|20346.1|20354.5|20342.5|1
1742400000000|2025-03-19 16:00:00|20356.3|20344.3|20348.3|20336.3|20356.3|20344.3|20348.3|20336.3|7
1742400010000|2025-03-19 16:00:10|||||||||1
1742400020000|2025-03-19 16:00:20|20349.3|20337.3|20353.5|20341.5|20354.8|20342.8|20349.3|20337.3|13
1742400030000|2025-03-19 16:00:30|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|0
1742400050000|2025-03-19 16:00:50|20354.3|20342.3|20350.8|20338.8|20357|20345|20350.8|20338.8|4
1742400060000|2025-03-19 16:01:00|20350.6|20338.6|20353.3|20341.3|20353.3|20341.3|20349.5|20337.5|2
1742400070000|2025-03-19 16:01:10|20354.3|20342.3|20361|20349|20361|20349|20354.3|20342.3|6
1742400080000|2025-03-19 16:01:20|20360.8|20348.8|20362.5|20350.5|20362.5|20350.5|20357|20345|23
1742400090000|2025-03-19 16:01:30|20362.3|20350.3|20362.3|20350.3|20362.3|20350.3|20362.3|20350.3|0
1742400100000|2025-03-19 16:01:40|20366|20354|20371.5|20359.5|20372.7|20360.7|20365|20353|70
1742400110000|2025-03-19 16:01:50|20371.2|20359.2|20369|20357|20371.2|20359.2|20369|20357|4
1742400120000|2025-03-19 16:02:00|20369.2|20357.2|20370.2|20358.2|20370.2|20358.2|20369|20357|1
1742400130000|2025-03-19 16:02:10|20370|20358|20370|20358|20370|20358|20370|20358|2
1742400140000|2025-03-19 16:02:20|20369|20357|20371.2|20359.2|20371.2|20359.2|20369|20357|0
1742400150000|2025-03-19 16:02:30|20370|20358|20370|20358|20370|20358|20370|20358|0
1742400160000|2025-03-19 16:02:40|20370.2|20358.2|20370|20358|20371|20359|20369|20357|5
1742400170000|2025-03-19 16:02:50|20376.2|20364.2|20374.8|20362.8|20377.3|20365.3|20374.8|20362.8|5
1742400180000|2025-03-19 16:03:00|20376|20364|20376|20364|20376|20364|20376|20364|6
1742400190000|2025-03-19 16:03:10|20375|20363|20373.5|20361.5|20375|20363|20372.5|20360.5|1
1742400200000|2025-03-19 16:03:20|20373.7|20361.7|20374.8|20362.8|20374.8|20362.8|20372.5|20360.5|1
1742400210000|2025-03-19 16:03:30|20376|20364|20376.2|20364.2|20377.3|20365.3|20376|20364|4
1742400220000|2025-03-19 16:03:40|20375|20363|20376|20364|20376|20364|20375|20363|5
1742400230000|2025-03-19 16:03:50|20375.8|20363.8|20373.5|20361.5|20375.8|20363.8|20373.5|20361.5|4
1742400240000|2025-03-19 16:04:00|20372.3|20360.3|20373.5|20361.5|20375.8|20363.8|20372.3|20360.3|1
1742400250000|2025-03-19 16:04:10|20374.5|20362.5|20374.5|20362.5|20374.5|20362.5|20374.5|20362.5|0
1742400260000|2025-03-19 16:04:20|20373.3|20361.3|20373.5|20361.5|20373.5|20361.5|20372.3|20360.3|4
1742400270000|2025-03-19 16:04:30|20372.5|20360.5|20372.3|20360.3|20372.5|20360.5|20372.3|20360.3|3
1742400280000|2025-03-19 16:04:40|20371|20359|20371|20359|20371|20359|20371|20359|1
1742400290000|2025-03-19 16:04:50|20371.2|20359.2|20366.2|20354.2|20371.2|20359.2|20366.2|20354.2|0
1742400300000|2025-03-19 16:05:00|20365.2|20353.2|20365|20353|20366|20354|20364.8|20352.8|9
1742400310000|2025-03-19 16:05:10|20366.5|20354.5|20367.7|20355.7|20370|20358|20366.5|20354.5|0
1742400320000|2025-03-19 16:05:20|20369|20357|20369|20357|20369|20357|20369|20357|0
1742400340000|2025-03-19 16:05:40|20370|20358|20372.2|20360.2|20372.2|20360.2|20370|20358|1
1742400350000|2025-03-19 16:05:50|20373.5|20361.5|20368.5|20356.5|20374.7|20362.7|20368.5|20356.5|8
1742400360000|2025-03-19 16:06:00|20367.5|20355.5|20368.5|20356.5|20368.5|20356.5|20367.5|20355.5|0
1742400370000|2025-03-19 16:06:10|20368.3|20356.3|20367.5|20355.5|20368.5|20356.5|20367.2|20355.2|0
1742400380000|2025-03-19 16:06:20|20367.2|20355.2|20367.2|20355.2|20367.2|20355.2|20367.2|20355.2|0
1742400390000|2025-03-19 16:06:30|20365.2|20353.2|20369.7|20357.7|20369.7|20357.7|20365.2|20353.2|7
1742400400000|2025-03-19 16:06:40|20370.8|20358.8|20370.5|20358.5|20371.8|20359.8|20370.5|20358.5|1
1742400420000|2025-03-19 16:07:00|20370.3|20358.3|20373|20361|20373|20361|20369.3|20357.3|2
1742400430000|2025-03-19 16:07:10|20372.2|20360.2|20375.5|20363.5|20375.5|20363.5|20372.2|20360.2|3
1742400440000|2025-03-19 16:07:20|20374.5|20362.5|20375.5|20363.5|20375.5|20363.5|20374.5|20362.5|0
1742400450000|2025-03-19 16:07:30|||||||||1
1742400460000|2025-03-19 16:07:40|20375.8|20363.8|20376.8|20364.8|20376.8|20364.8|20375.8|20363.8|2
1742400480000|2025-03-19 16:08:00|20378|20366|20379.3|20367.3|20379.3|20367.3|20378|20366|11
1742400500000|2025-03-19 16:08:20|20379.5|20367.5|20379.5|20367.5|20379.5|20367.5|20379.5|20367.5|3
1742400510000|2025-03-19 16:08:30|20379.3|20367.3|20379.5|20367.5|20381.8|20369.8|20379.3|20367.3|5
1742400520000|2025-03-19 16:08:40|20380.5|20368.5|20380.5|20368.5|20380.8|20368.8|20379.3|20367.3|3
1742400530000|2025-03-19 16:08:50|20380.3|20368.3|20378|20366|20380.3|20368.3|20374.7|20362.7|5
1742400540000|2025-03-19 16:09:00|20379.3|20367.3|20379.3|20367.3|20379.3|20367.3|20379.3|20367.3|3
1742400550000|2025-03-19 16:09:10|20378|20366|20377|20365|20378|20366|20376.8|20364.8|0
1742400560000|2025-03-19 16:09:20|||||||||1
1742400570000|2025-03-19 16:09:30|20378|20366|20378|20366|20378|20366|20376.8|20364.8|3
1742400580000|2025-03-19 16:09:40|20379.3|20367.3|20379.3|20367.3|20379.3|20367.3|20379.3|20367.3|0
1742400590000|2025-03-19 16:09:50|20378.8|20366.8|20376.8|20364.8|20379.3|20367.3|20376.8|20364.8|1
1742400600000|2025-03-19 16:10:00|20378|20366|20378.2|20366.2|20379.3|20367.3|20377.2|20365.2|1
1742400610000|2025-03-19 16:10:10|20379.3|20367.3|20376.8|20364.8|20379.3|20367.3|20376.8|20364.8|1
1742400620000|2025-03-19 16:10:20|20378.8|20366.8|20377.6|20365.6|20378.8|20366.8|20377.6|20365.6|3
1742400630000|2025-03-19 16:10:30|20375.5|20363.5|20375.3|20363.3|20376.5|20364.5|20373.8|20361.8|28
1742400640000|2025-03-19 16:10:40|20374.3|20362.3|20372.8|20360.8|20375.3|20363.3|20372.8|20360.8|3
1742400650000|2025-03-19 16:10:50|20374|20362|20374|20362|20374|20362|20374|20362|0
1742400660000|2025-03-19 16:11:00|20375|20363|20373.8|20361.8|20375|20363|20373.8|20361.8|5
1742400670000|2025-03-19 16:11:10|20372.8|20360.8|20371.5|20359.5|20372.8|20360.8|20371.5|20359.5|2
1742400680000|2025-03-19 16:11:20|20373|20361|20373|20361|20373|20361|20372.8|20360.8|2
1742400690000|2025-03-19 16:11:30|20371.8|20359.8|20370.5|20358.5|20372.8|20360.8|20370.5|20358.5|12
1742400700000|2025-03-19 16:11:40|20370|20358|20369|20357|20370|20358|20367.8|20355.8|1
1742400710000|2025-03-19 16:11:50|20369.3|20357.3|20369|20357|20369.3|20357.3|20368.8|20356.8|1
1742400720000|2025-03-19 16:12:00|20370.3|20358.3|20369|20357|20370.3|20358.3|20368.8|20356.8|1
1742400730000|2025-03-19 16:12:10|20368.8|20356.8|20369.3|20357.3|20369.3|20357.3|20368|20356|4
1742400740000|2025-03-19 16:12:20|20368.2|20356.2|20372.8|20360.8|20372.8|20360.8|20367|20355|3
1742400750000|2025-03-19 16:12:30|20371.8|20359.8|20374|20362|20374.5|20362.5|20371.8|20359.8|2
1742400770000|2025-03-19 16:12:50|20374.3|20362.3|20377.5|20365.5|20377.5|20365.5|20374|20362|1
1742400780000|2025-03-19 16:13:00|20377.8|20365.8|20377.8|20365.8|20377.8|20365.8|20377.5|20365.5|0
1742400790000|2025-03-19 16:13:10|20377.5|20365.5|20371.5|20359.5|20377.5|20365.5|20371.5|20359.5|6
1742400800000|2025-03-19 16:13:20|20371.8|20359.8|20371.5|20359.5|20372.8|20360.8|20371.5|20359.5|1
1742400810000|2025-03-19 16:13:30|20371.3|20359.3|20371.5|20359.5|20372.8|20360.8|20371.3|20359.3|6
1742400820000|2025-03-19 16:13:40|20371.7|20359.7|20371.5|20359.5|20371.7|20359.7|20371.5|20359.5|1
1742400830000|2025-03-19 16:13:50|20371.7|20359.7|20371.7|20359.7|20371.7|20359.7|20371.7|20359.7|2
1742400840000|2025-03-19 16:14:00|20369.5|20357.5|20367|20355|20369.5|20357.5|20367|20355|1
1742400850000|2025-03-19 16:14:10|20366|20354|20366|20354|20369.5|20357.5|20365.7|20353.7|0
1742400860000|2025-03-19 16:14:20|20367|20355|20365.5|20353.5|20367|20355|20365.5|20353.5|2
1742400870000|2025-03-19 16:14:30|20366.7|20354.7|20365.5|20353.5|20366.7|20354.7|20365.5|20353.5|0
1742400880000|2025-03-19 16:14:40|20366.7|20354.7|20360.5|20348.5|20366.7|20354.7|20360.5|20348.5|4
1742400890000|2025-03-19 16:14:50|20361.5|20349.5|20364.5|20352.5|20364.5|20352.5|20360.5|20348.5|7
1742400900000|2025-03-19 16:15:00|20365.5|20353.5|20367|20355|20367|20355|20364.2|20352.2|3
1742400910000|2025-03-19 16:15:10|20368|20356|20370.3|20358.3|20370.3|20358.3|20368|20356|0
1742400930000|2025-03-19 16:15:30|20369.2|20357.2|20370.3|20358.3|20370.3|20358.3|20369.2|20357.2|0
1742400940000|2025-03-19 16:15:40|20370.5|20358.5|20369.5|20357.5|20370.5|20358.5|20369.2|20357.2|37
1742400950000|2025-03-19 16:15:50|20370.5|20358.5|20372.5|20360.5|20372.8|20360.8|20370.5|20358.5|1
1742400960000|2025-03-19 16:16:00|20373.8|20361.8|20374.2|20362.2|20375.3|20363.3|20373.8|20361.8|2
1742400970000|2025-03-19 16:16:10|20372.5|20360.5|20376.3|20364.3|20376.3|20364.3|20372.5|20360.5|3
1742400980000|2025-03-19 16:16:20|||||||||2
1742400990000|2025-03-19 16:16:30|20374|20362|20376.3|20364.3|20376.3|20364.3|20374|20362|0
1742401000000|2025-03-19 16:16:40|20375|20363|20374.2|20362.2|20376.3|20364.3|20374.2|20362.2|0
1742401010000|2025-03-19 16:16:50|20374|20362|20374|20362|20375.3|20363.3|20374|20362|1
1742401020000|2025-03-19 16:17:00|20372.5|20360.5|20370|20358|20372.5|20360.5|20370|20358|1
1742401040000|2025-03-19 16:17:20|20370.3|20358.3|20372.5|20360.5|20372.5|20360.5|20370.3|20358.3|0
1742401050000|2025-03-19 16:17:30|20371.5|20359.5|20368.8|20356.8|20371.5|20359.5|20368.8|20356.8|2
1742401060000|2025-03-19 16:17:40|20367.5|20355.5|20367.7|20355.7|20368|20356|20367.5|20355.5|0
1742401070000|2025-03-19 16:17:50|20366.5|20354.5|20368|20356|20368.5|20356.5|20366.5|20354.5|1
1742401080000|2025-03-19 16:18:00|20369|20357|20366.5|20354.5|20369|20357|20366.5|20354.5|1
1742401090000|2025-03-19 16:18:10|20365.5|20353.5|20362.7|20350.7|20365.5|20353.5|20362.7|20350.7|0
1742401100000|2025-03-19 16:18:20|20363|20351|20364|20352|20364|20352|20363|20351|0
1742401110000|2025-03-19 16:18:30|20363.8|20351.8|20359|20347|20363.8|20351.8|20359|20347|4
1742401120000|2025-03-19 16:18:40|20358|20346|20358|20346|20358|20346|20355.5|20343.5|9
1742401130000|2025-03-19 16:18:50|20360.2|20348.2|20360|20348|20360.2|20348.2|20358.8|20346.8|10
1742401140000|2025-03-19 16:19:00|20359|20347|20359|20347|20361.5|20349.5|20359|20347|2
1742401150000|2025-03-19 16:19:10|20357.7|20345.7|20357.7|20345.7|20357.7|20345.7|20357.7|20345.7|0
1742401160000|2025-03-19 16:19:20|20358.8|20346.8|20358.8|20346.8|20360|20348|20358.8|20346.8|2
1742401170000|2025-03-19 16:19:30|20360|20348|20360|20348|20360|20348|20359|20347|0
1742401180000|2025-03-19 16:19:40|20361.3|20349.3|20360.8|20348.8|20361.3|20349.3|20360.8|20348.8|0
1742401190000|2025-03-19 16:19:50|20361.3|20349.3|20361.3|20349.3|20361.3|20349.3|20361.3|20349.3|1
1742401220000|2025-03-19 16:20:20|20360.8|20348.8|20358.8|20346.8|20360.8|20348.8|20358.8|20346.8|6
1742401230000|2025-03-19 16:20:30|20362.5|20350.5|20362.5|20350.5|20363.8|20351.8|20362.5|20350.5|27
1742401240000|2025-03-19 16:20:40|20363.8|20351.8|20363.8|20351.8|20363.8|20351.8|20363.8|20351.8|1
1742401260000|2025-03-19 16:21:00|20365|20353|20365|20353|20365|20353|20365|20353|10
1742401270000|2025-03-19 16:21:10|20366.3|20354.3|20364.8|20352.8|20366.3|20354.3|20364.8|20352.8|0
1742401280000|2025-03-19 16:21:20|20363.8|20351.8|20365|20353|20365|20353|20363.8|20351.8|2
1742401300000|2025-03-19 16:21:40|||||||||1
1742401310000|2025-03-19 16:21:50|||||||||1
1742401320000|2025-03-19 16:22:00|20362.5|20350.5|20361.2|20349.2|20362.5|20350.5|20361.2|20349.2|6
1742401330000|2025-03-19 16:22:10|20360|20348|20360|20348|20360|20348|20360|20348|0
1742401340000|2025-03-19 16:22:20|20361.2|20349.2|20360|20348|20361.2|20349.2|20359.2|20347.2|6
1742401350000|2025-03-19 16:22:30|20361.2|20349.2|20362.5|20350.5|20362.7|20350.7|20360|20348|1
1742401360000|2025-03-19 16:22:40|20361.5|20349.5|20362.7|20350.7|20362.7|20350.7|20360|20348|1
1742401370000|2025-03-19 16:22:50|20363.7|20351.7|20365|20353|20365|20353|20363.7|20351.7|1
1742401380000|2025-03-19 16:23:00|20366.2|20354.2|20365|20353|20366.2|20354.2|20365|20353|0
1742401390000|2025-03-19 16:23:10|20364|20352|20362.5|20350.5|20364|20352|20362.5|20350.5|4
1742401400000|2025-03-19 16:23:20|20362.7|20350.7|20362.7|20350.7|20362.7|20350.7|20362.5|20350.5|0
1742401410000|2025-03-19 16:23:30|20362.5|20350.5|20362.5|20350.5|20362.5|20350.5|20362.5|20350.5|0
1742401420000|2025-03-19 16:23:40|20362.7|20350.7|20362.5|20350.5|20362.7|20350.7|20362.5|20350.5|1
1742401430000|2025-03-19 16:23:50|20361.5|20349.5|20362.5|20350.5|20362.5|20350.5|20361.5|20349.5|0
1742401440000|2025-03-19 16:24:00|20361.5|20349.5|20360|20348|20361.5|20349.5|20359|20347|0
1742401450000|2025-03-19 16:24:10|||||||||1
1742401460000|2025-03-19 16:24:20|20360.2|20348.2|20362.5|20350.5|20362.5|20350.5|20360.2|20348.2|0
1742401470000|2025-03-19 16:24:30|||||||||14
1742401480000|2025-03-19 16:24:40|20361.5|20349.5|20362.5|20350.5|20362.5|20350.5|20361.2|20349.2|1
1742401500000|2025-03-19 16:25:00|20362|20350|20362.5|20350.5|20362.5|20350.5|20361|20349|0
1742401510000|2025-03-19 16:25:10|20361|20349|20361|20349|20361.2|20349.2|20361|20349|0
1742401520000|2025-03-19 16:25:20|20361.5|20349.5|20360|20348|20362.3|20350.3|20360|20348|0
1742401530000|2025-03-19 16:25:30|20361.2|20349.2|20361.2|20349.2|20361.2|20349.2|20361.2|20349.2|1
1742401540000|2025-03-19 16:25:40|20360|20348|20358.7|20346.7|20360.2|20348.2|20358.7|20346.7|0
1742401550000|2025-03-19 16:25:50|20359|20347|20357.5|20345.5|20359.2|20347.2|20356.5|20344.5|7
1742401560000|2025-03-19 16:26:00|20357.7|20345.7|20357.5|20345.5|20357.9|20345.9|20357.5|20345.5|2
1742401570000|2025-03-19 16:26:10|20357.7|20345.7|20358.7|20346.7|20358.7|20346.7|20357.7|20345.7|0
1742401580000|2025-03-19 16:26:20|20359.7|20347.7|20359|20347|20360.4|20348.4|20359|20347|3
1742401590000|2025-03-19 16:26:30|20357.9|20345.9|20360|20348|20360|20348|20357.7|20345.7|1
1742401600000|2025-03-19 16:26:40|20361.2|20349.2|20361.5|20349.5|20362.7|20350.7|20361.2|20349.2|2
1742401610000|2025-03-19 16:26:50|20361.2|20349.2|20360|20348|20361.2|20349.2|20360|20348|0
1742401620000|2025-03-19 16:27:00|20361.2|20349.2|20360|20348|20361.2|20349.2|20360|20348|1
1742401640000|2025-03-19 16:27:20|20359|20347|20360|20348|20360|20348|20359|20347|0
1742401650000|2025-03-19 16:27:30|||||||||1
1742401680000|2025-03-19 16:28:00|20360.2|20348.2|20357.7|20345.7|20360.2|20348.2|20357.7|20345.7|0
1742401690000|2025-03-19 16:28:10|20356.7|20344.7|20356.7|20344.7|20356.7|20344.7|20356.7|20344.7|3
1742401710000|2025-03-19 16:28:30|20356.9|20344.9|20356.9|20344.9|20356.9|20344.9|20354.6|20342.6|43
1742401720000|2025-03-19 16:28:40|20355.9|20343.9|20354.6|20342.6|20355.9|20343.9|20354.6|20342.6|1
1742401730000|2025-03-19 16:28:50|20349.4|20337.4|20354.4|20342.4|20354.6|20342.6|20349.2|20337.2|18
1742401740000|2025-03-19 16:29:00|20354.6|20342.6|20355.4|20343.4|20355.7|20343.7|20354.4|20342.4|0
1742401750000|2025-03-19 16:29:10|20354.4|20342.4|20352.1|20340.1|20354.4|20342.4|20352.1|20340.1|0
1742401760000|2025-03-19 16:29:20|20354.4|20342.4|20355.4|20343.4|20355.4|20343.4|20354.4|20342.4|5
1742401770000|2025-03-19 16:29:30|20355.7|20343.7|20354.2|20342.2|20355.7|20343.7|20354.2|20342.2|1
1742401780000|2025-03-19 16:29:40|20355.7|20343.7|20356.7|20344.7|20356.7|20344.7|20355.7|20343.7|3
1742401790000|2025-03-19 16:29:50|20355.7|20343.7|20355.4|20343.4|20355.7|20343.7|20355.4|20343.4|0
1742401800000|2025-03-19 16:30:00|20355.7|20343.7|20356.7|20344.7|20356.7|20344.7|20355.4|20343.4|2
1742401810000|2025-03-19 16:30:10|20355.7|20343.7|20355.4|20343.4|20355.7|20343.7|20355.4|20343.4|1
1742401820000|2025-03-19 16:30:20|20354.4|20342.4|20354.6|20342.6|20354.6|20342.6|20354.4|20342.4|44
1742401830000|2025-03-19 16:30:30|20354.4|20342.4|20354.4|20342.4|20354.4|20342.4|20354.4|20342.4|2
1742401840000|2025-03-19 16:30:40|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|0
1742401850000|2025-03-19 16:30:50|20349.4|20337.4|20349.4|20337.4|20351.7|20339.7|20348.4|20336.4|6
1742401860000|2025-03-19 16:31:00|20348.4|20336.4|20344.4|20332.4|20348.4|20336.4|20344.4|20332.4|0
1742401870000|2025-03-19 16:31:10|20343.4|20331.4|20342.9|20330.9|20343.4|20331.4|20341.9|20329.9|2
1742401880000|2025-03-19 16:31:20|20344.2|20332.2|20339.4|20327.4|20344.2|20332.2|20339.4|20327.4|0
1742401890000|2025-03-19 16:31:30|20340.4|20328.4|20336.7|20324.7|20340.4|20328.4|20335.4|20323.4|2
1742401900000|2025-03-19 16:31:40|20337.9|20325.9|20337.9|20325.9|20337.9|20325.9|20337.9|20325.9|1
1742401910000|2025-03-19 16:31:50|20339.6|20327.6|20339.6|20327.6|20339.6|20327.6|20339.6|20327.6|2
1742401920000|2025-03-19 16:32:00|20340.6|20328.6|20346.3|20334.3|20346.3|20334.3|20340.6|20328.6|14
1742401930000|2025-03-19 16:32:10|20345.9|20333.9|20347.4|20335.4|20347.6|20335.6|20344.6|20332.6|4
1742401940000|2025-03-19 16:32:20|20348.6|20336.6|20348.6|20336.6|20349.9|20337.9|20348.6|20336.6|1
1742401950000|2025-03-19 16:32:30|20349.6|20337.6|20344.9|20332.9|20349.6|20337.6|20344.9|20332.9|1
1742401960000|2025-03-19 16:32:40|20344.6|20332.6|20344.6|20332.6|20344.6|20332.6|20344.6|20332.6|2
1742401970000|2025-03-19 16:32:50|20343.6|20331.6|20343.4|20331.4|20343.6|20331.6|20342.1|20330.1|2
1742401980000|2025-03-19 16:33:00|20342.4|20330.4|20342.1|20330.1|20343.4|20331.4|20342.1|20330.1|1
1742401990000|2025-03-19 16:33:10|20344.6|20332.6|20344.6|20332.6|20344.6|20332.6|20344.6|20332.6|3
1742402010000|2025-03-19 16:33:30|20344.4|20332.4|20343.4|20331.4|20344.6|20332.6|20343.4|20331.4|4
1742402020000|2025-03-19 16:33:40|20344.6|20332.6|20344.6|20332.6|20344.6|20332.6|20343.4|20331.4|0
1742402030000|2025-03-19 16:33:50|20343.6|20331.6|20343.6|20331.6|20344.6|20332.6|20343.6|20331.6|0
1742402040000|2025-03-19 16:34:00|20346.1|20334.1|20350.1|20338.1|20350.1|20338.1|20346.1|20334.1|11
1742402050000|2025-03-19 16:34:10|20356.3|20344.3|20355.1|20343.1|20356.3|20344.3|20355.1|20343.1|29
1742402060000|2025-03-19 16:34:20|20356.1|20344.1|20361.3|20349.3|20361.3|20349.3|20356.1|20344.1|7
1742402070000|2025-03-19 16:34:30|20361.6|20349.6|20364.1|20352.1|20364.1|20352.1|20360.5|20348.5|17
1742402080000|2025-03-19 16:34:40|20362.6|20350.6|20358.8|20346.8|20362.6|20350.6|20358.8|20346.8|8
1742402090000|2025-03-19 16:34:50|20359.1|20347.1|20352.8|20340.8|20360.1|20348.1|20352.8|20340.8|2
1742402100000|2025-03-19 16:35:00|20353.8|20341.8|20352.8|20340.8|20353.8|20341.8|20351.3|20339.3|0
1742402110000|2025-03-19 16:35:10|20353.8|20341.8|20353.8|20341.8|20353.8|20341.8|20353.8|20341.8|0
1742402120000|2025-03-19 16:35:20|20360.1|20348.1|20355.9|20343.9|20360.1|20348.1|20355.1|20343.1|5
1742402130000|2025-03-19 16:35:30|||||||||2
1742402150000|2025-03-19 16:35:50|20354.8|20342.8|20353.4|20341.4|20354.8|20342.8|20352.1|20340.1|0
1742402160000|2025-03-19 16:36:00|20351.3|20339.3|20354.6|20342.6|20354.8|20342.8|20350.9|20338.9|0
1742402170000|2025-03-19 16:36:10|20355.6|20343.6|20354.6|20342.6|20355.9|20343.9|20354.6|20342.6|0
1742402180000|2025-03-19 16:36:20|20355.6|20343.6|20355.9|20343.9|20355.9|20343.9|20355.6|20343.6|0
1742402190000|2025-03-19 16:36:30|20357.1|20345.1|20355.9|20343.9|20357.1|20345.1|20354.8|20342.8|1
1742402200000|2025-03-19 16:36:40|20357.1|20345.1|20355.9|20343.9|20357.1|20345.1|20355.9|20343.9|1
1742402210000|2025-03-19 16:36:50|20354.6|20342.6|20354.6|20342.6|20354.6|20342.6|20354.6|20342.6|0
1742402220000|2025-03-19 16:37:00|20357.1|20345.1|20357.1|20345.1|20357.1|20345.1|20357.1|20345.1|0
1742402230000|2025-03-19 16:37:10|20359.1|20347.1|20362.9|20350.9|20362.9|20350.9|20359.1|20347.1|3
1742402240000|2025-03-19 16:37:20|||||||||1
1742402250000|2025-03-19 16:37:30|20361.9|20349.9|20363.1|20351.1|20363.1|20351.1|20361.9|20349.9|1
1742402260000|2025-03-19 16:37:40|20364.1|20352.1|20364.1|20352.1|20364.1|20352.1|20364.1|20352.1|1
1742402270000|2025-03-19 16:37:50|20361.6|20349.6|20355.4|20343.4|20361.9|20349.9|20354.4|20342.4|0
1742402280000|2025-03-19 16:38:00|20354.4|20342.4|20355.4|20343.4|20356.6|20344.6|20354.4|20342.4|0
1742402290000|2025-03-19 16:38:10|20356.6|20344.6|20358.3|20346.3|20358.3|20346.3|20356.6|20344.6|0
1742402300000|2025-03-19 16:38:20|20360.4|20348.4|20359.4|20347.4|20360.4|20348.4|20359.4|20347.4|1
1742402310000|2025-03-19 16:38:30|20360.6|20348.6|20359.1|20347.1|20360.6|20348.6|20359.1|20347.1|1
1742402320000|2025-03-19 16:38:40|20358.3|20346.3|20356.9|20344.9|20358.3|20346.3|20356.9|20344.9|1
1742402330000|2025-03-19 16:38:50|20359.4|20347.4|20361.6|20349.6|20361.9|20349.9|20359.4|20347.4|3
1742402360000|2025-03-19 16:39:20|20359.6|20347.6|20357.4|20345.4|20359.6|20347.6|20357.4|20345.4|10
1742402370000|2025-03-19 16:39:30|20356.4|20344.4|20357.6|20345.6|20357.6|20345.6|20356.4|20344.4|1
1742402380000|2025-03-19 16:39:40|20357.4|20345.4|20351.9|20339.9|20357.4|20345.4|20351.9|20339.9|0
1742402390000|2025-03-19 16:39:50|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|20351.6|20339.6|0
1742402400000|2025-03-19 16:40:00|20350.4|20338.4|20347.9|20335.9|20350.4|20338.4|20347.9|20335.9|0
1742402430000|2025-03-19 16:40:30|20346.9|20334.9|20347.9|20335.9|20347.9|20335.9|20346.9|20334.9|1
1742402440000|2025-03-19 16:40:40|20348.3|20336.3|20350.4|20338.4|20352.9|20340.9|20348.3|20336.3|2
1742402450000|2025-03-19 16:40:50|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|0
1742402470000|2025-03-19 16:41:10|20350.4|20338.4|20351.6|20339.6|20351.6|20339.6|20350.4|20338.4|0
1742402480000|2025-03-19 16:41:20|20351.4|20339.4|20351.6|20339.6|20351.6|20339.6|20350.4|20338.4|0
1742402490000|2025-03-19 16:41:30|20350.4|20338.4|20349.1|20337.1|20350.4|20338.4|20349.1|20337.1|2
1742402500000|2025-03-19 16:41:40|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|1
1742402510000|2025-03-19 16:41:50|20346.9|20334.9|20347.9|20335.9|20347.9|20335.9|20346.9|20334.9|1
1742402520000|2025-03-19 16:42:00|20347.6|20335.6|20347.9|20335.9|20347.9|20335.9|20347.6|20335.6|0
1742402540000|2025-03-19 16:42:20|20346.8|20334.8|20347.9|20335.9|20347.9|20335.9|20346.8|20334.8|0
1742402560000|2025-03-19 16:42:40|||||||||1
1742402570000|2025-03-19 16:42:50|20349.1|20337.1|20348.9|20336.9|20349.1|20337.1|20348.9|20336.9|0
1742402580000|2025-03-19 16:43:00|20347.9|20335.9|20347.9|20335.9|20348.1|20336.1|20346.8|20334.8|0
1742402600000|2025-03-19 16:43:20|20346.8|20334.8|20347.9|20335.9|20347.9|20335.9|20346.8|20334.8|0
1742402610000|2025-03-19 16:43:30|20346.8|20334.8|20347.9|20335.9|20347.9|20335.9|20346.8|20334.8|0
1742402630000|2025-03-19 16:43:50|20349.1|20337.1|20352.9|20340.9|20353.1|20341.1|20349.1|20337.1|3
1742402660000|2025-03-19 16:44:20|20353.1|20341.1|20357.9|20345.9|20357.9|20345.9|20352.9|20340.9|2
1742402670000|2025-03-19 16:44:30|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|1
1742402680000|2025-03-19 16:44:40|20355.8|20343.8|20356.6|20344.6|20359.1|20347.1|20355.8|20343.8|4
1742402690000|2025-03-19 16:44:50|20355.4|20343.4|20355.1|20343.1|20356.4|20344.4|20354.1|20342.1|6
1742402700000|2025-03-19 16:45:00|20355.4|20343.4|20356.4|20344.4|20357.9|20345.9|20355.4|20343.4|1
1742402710000|2025-03-19 16:45:10|20355.4|20343.4|20351.8|20339.8|20355.4|20343.4|20351.8|20339.8|30
1742402750000|2025-03-19 16:45:50|20352.1|20340.1|20351.8|20339.8|20353.3|20341.3|20351.8|20339.8|6
1742402770000|2025-03-19 16:46:10|20350.8|20338.8|20351.8|20339.8|20351.8|20339.8|20350.8|20338.8|0
1742402780000|2025-03-19 16:46:20|20353.1|20341.1|20352.8|20340.8|20353.1|20341.1|20352.8|20340.8|0
1742402810000|2025-03-19 16:46:50|20351.8|20339.8|20352.8|20340.8|20352.8|20340.8|20351.8|20339.8|3
1742402820000|2025-03-19 16:47:00|20353.1|20341.1|20352.1|20340.1|20353.1|20341.1|20352.1|20340.1|0
1742402830000|2025-03-19 16:47:10|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|0
1742402840000|2025-03-19 16:47:20|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20353.1|20341.1|2
1742402850000|2025-03-19 16:47:30|20353.1|20341.1|20354.1|20342.1|20354.1|20342.1|20353.1|20341.1|0
1742402860000|2025-03-19 16:47:40|20352.1|20340.1|20353.1|20341.1|20353.1|20341.1|20352.1|20340.1|0
1742402870000|2025-03-19 16:47:50|20352.1|20340.1|20353.1|20341.1|20354.1|20342.1|20352.1|20340.1|1
1742402880000|2025-03-19 16:48:00|20352.1|20340.1|20349.6|20337.6|20352.1|20340.1|20349.3|20337.3|1
1742402890000|2025-03-19 16:48:10|20349.1|20337.1|20346.8|20334.8|20349.1|20337.1|20346.8|20334.8|3
1742402910000|2025-03-19 16:48:30|20347.1|20335.1|20346|20334|20347.1|20335.1|20346|20334|0
1742402920000|2025-03-19 16:48:40|20347.1|20335.1|20347.1|20335.1|20347.1|20335.1|20347.1|20335.1|1
1742402940000|2025-03-19 16:49:00|20347|20335|20354.3|20342.3|20354.3|20342.3|20347|20335|4
1742402950000|2025-03-19 16:49:10|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|0
1742402970000|2025-03-19 16:49:30|20354.3|20342.3|20354.3|20342.3|20354.3|20342.3|20354.3|20342.3|0
1742402980000|2025-03-19 16:49:40|20355.6|20343.6|20358.1|20346.1|20358.3|20346.3|20355.6|20343.6|3
1742402990000|2025-03-19 16:49:50|20360.8|20348.8|20362|20350|20364.1|20352.1|20360.8|20348.8|8
1742403000000|2025-03-19 16:50:00|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|1
1742403010000|2025-03-19 16:50:10|20361.6|20349.6|20364.1|20352.1|20364.1|20352.1|20361.6|20349.6|3
1742403020000|2025-03-19 16:50:20|20365.8|20353.8|20366.6|20354.6|20366.8|20354.8|20365.8|20353.8|9
1742403030000|2025-03-19 16:50:30|20366.8|20354.8|20367.8|20355.8|20367.8|20355.8|20366.8|20354.8|0
1742403040000|2025-03-19 16:50:40|20366.8|20354.8|20365.3|20353.3|20366.8|20354.8|20364.3|20352.3|2
1742403060000|2025-03-19 16:51:00|20364.3|20352.3|20364.1|20352.1|20366.6|20354.6|20364.1|20352.1|6
1742403070000|2025-03-19 16:51:10|20366.6|20354.6|20366.6|20354.6|20366.6|20354.6|20365.3|20353.3|9
1742403100000|2025-03-19 16:51:40|20364.3|20352.3|20364.5|20352.5|20364.5|20352.5|20362.8|20350.8|4
1742403110000|2025-03-19 16:51:50|20365.6|20353.6|20369.1|20357.1|20369.3|20357.3|20365.6|20353.6|11
1742403140000|2025-03-19 16:52:20|20369.3|20357.3|20368.3|20356.3|20369.3|20357.3|20368.3|20356.3|25
1742403150000|2025-03-19 16:52:30|20367.3|20355.3|20369.5|20357.5|20369.5|20357.5|20367.3|20355.3|6
1742403160000|2025-03-19 16:52:40|20372.3|20360.3|20374.5|20362.5|20374.5|20362.5|20372.3|20360.3|11
1742403170000|2025-03-19 16:52:50|20373.1|20361.1|20371.6|20359.6|20373.1|20361.1|20370.3|20358.3|5
1742403180000|2025-03-19 16:53:00|20375.6|20363.6|20374.1|20362.1|20375.6|20363.6|20374.1|20362.1|4
1742403190000|2025-03-19 16:53:10|20372.8|20360.8|20373.3|20361.3|20374.3|20362.3|20372.8|20360.8|6
1742403200000|2025-03-19 16:53:20|20374.3|20362.3|20378.3|20366.3|20378.3|20366.3|20373|20361|20
1742403210000|2025-03-19 16:53:30|20378|20366|20377|20365|20378|20366|20377|20365|2
1742403220000|2025-03-19 16:53:40|20377.3|20365.3|20378|20366|20378|20366|20377.3|20365.3|1
1742403230000|2025-03-19 16:53:50|20377|20365|20375.8|20363.8|20377|20365|20375.8|20363.8|23
1742403240000|2025-03-19 16:54:00|20373.3|20361.3|20374.5|20362.5|20374.5|20362.5|20373.3|20361.3|0
1742403260000|2025-03-19 16:54:20|20374.8|20362.8|20377|20365|20377|20365|20374.8|20362.8|13
1742403270000|2025-03-19 16:54:30|20377.3|20365.3|20376.8|20364.8|20377.3|20365.3|20376.8|20364.8|0
1742403280000|2025-03-19 16:54:40|20379.1|20367.1|20379.3|20367.3|20381.3|20369.3|20378|20366|3
1742403290000|2025-03-19 16:54:50|20379.5|20367.5|20379.5|20367.5|20382|20370|20379.3|20367.3|18
1742403300000|2025-03-19 16:55:00|20379.3|20367.3|20379.8|20367.8|20379.8|20367.8|20377|20365|5
1742403310000|2025-03-19 16:55:10|20379.5|20367.5|20384.3|20372.3|20386.8|20374.8|20379.5|20367.5|2
1742403320000|2025-03-19 16:55:20|20383.3|20371.3|20383.3|20371.3|20383.3|20371.3|20383.3|20371.3|2
1742403330000|2025-03-19 16:55:30|20384.3|20372.3|20382|20370|20384.3|20372.3|20382|20370|1
1742403350000|2025-03-19 16:55:50|20381.8|20369.8|20381.8|20369.8|20381.8|20369.8|20381.8|20369.8|4
1742403360000|2025-03-19 16:56:00|20382|20370|20382|20370|20382.8|20370.8|20381.8|20369.8|0
1742403380000|2025-03-19 16:56:20|20379.3|20367.3|20379.3|20367.3|20379.3|20367.3|20379.3|20367.3|11
1742403390000|2025-03-19 16:56:30|20378.3|20366.3|20377|20365|20378.3|20366.3|20375.8|20363.8|1
1742403400000|2025-03-19 16:56:40|20376.8|20364.8|20377|20365|20377|20365|20376.8|20364.8|0
1742403410000|2025-03-19 16:56:50|20376.8|20364.8|20375|20363|20376.8|20364.8|20374.7|20362.7|12
1742403420000|2025-03-19 16:57:00|20374.5|20362.5|20372.5|20360.5|20374.5|20362.5|20372.5|20360.5|0
1742403430000|2025-03-19 16:57:10|||||||||1
1742403440000|2025-03-19 16:57:20|20373.7|20361.7|20375|20363|20375.2|20363.2|20373.7|20361.7|2
1742403450000|2025-03-19 16:57:30|20375.2|20363.2|20375.2|20363.2|20375.2|20363.2|20375.2|20363.2|1
1742403460000|2025-03-19 16:57:40|20377.5|20365.5|20377.2|20365.2|20377.5|20365.5|20377.2|20365.2|0
1742403470000|2025-03-19 16:57:50|20376.2|20364.2|20375.2|20363.2|20376.2|20364.2|20375.2|20363.2|0
1742403480000|2025-03-19 16:58:00|20375|20363|20375.2|20363.2|20375.2|20363.2|20375|20363|1
1742403490000|2025-03-19 16:58:10|20376.2|20364.2|20377.5|20365.5|20377.5|20365.5|20376.2|20364.2|0
1742403500000|2025-03-19 16:58:20|20380.8|20368.8|20379.5|20367.5|20382|20370|20379.5|20367.5|8
1742403510000|2025-03-19 16:58:30|20377.2|20365.2|20373.7|20361.7|20377.2|20365.2|20373.7|20361.7|0
1742403520000|2025-03-19 16:58:40|20374.7|20362.7|20377.2|20365.2|20377.2|20365.2|20373.7|20361.7|0
1742403530000|2025-03-19 16:58:50|20378.3|20366.3|20376.2|20364.2|20378.3|20366.3|20376.2|20364.2|0
1742403540000|2025-03-19 16:59:00|20376|20364|20376.2|20364.2|20377.2|20365.2|20376|20364|0
1742403550000|2025-03-19 16:59:10|20377.2|20365.2|20377.2|20365.2|20377.2|20365.2|20377.2|20365.2|0
1742403560000|2025-03-19 16:59:20|20378.5|20366.5|20378.5|20366.5|20378.5|20366.5|20378.5|20366.5|1
1742403570000|2025-03-19 16:59:30|20379.7|20367.7|20379.5|20367.5|20379.7|20367.7|20379.5|20367.5|3
1742403580000|2025-03-19 16:59:40|20378.2|20366.2|20378.2|20366.2|20378.2|20366.2|20378.2|20366.2|1
1742403590000|2025-03-19 16:59:50|20377|20365|20376|20364|20377|20365|20376|20364|2
1742403600000|2025-03-19 17:00:00|20375.7|20363.7|20377|20365|20377|20365|20374.7|20362.7|3
1742403610000|2025-03-19 17:00:10|20379.5|20367.5|20378.2|20366.2|20379.5|20367.5|20378.2|20366.2|2
1742403640000|2025-03-19 17:00:40|20378.9|20366.9|20381.8|20369.8|20383|20371|20378.9|20366.9|4
1742403650000|2025-03-19 17:00:50|20381.5|20369.5|20385.5|20373.5|20385.7|20373.7|20380.7|20368.7|27
1742403660000|2025-03-19 17:01:00|20386.5|20374.5|20385.3|20373.3|20386.5|20374.5|20384.3|20372.3|0
1742403670000|2025-03-19 17:01:10|20385.5|20373.5|20385.7|20373.7|20385.7|20373.7|20384.5|20372.5|3
1742403680000|2025-03-19 17:01:20|20386.8|20374.8|20385.7|20373.7|20386.8|20374.8|20385.7|20373.7|0
1742403690000|2025-03-19 17:01:30|20384.7|20372.7|20388.2|20376.2|20389.3|20377.3|20384.5|20372.5|0
1742403700000|2025-03-19 17:01:40|20389.3|20377.3|20389.3|20377.3|20389.5|20377.5|20388|20376|3
1742403710000|2025-03-19 17:01:50|20388.2|20376.2|20384.7|20372.7|20388.2|20376.2|20384.7|20372.7|2
1742403720000|2025-03-19 17:02:00|20385|20373|20384.7|20372.7|20387|20375|20384.7|20372.7|2
1742403740000|2025-03-19 17:02:20|20385.7|20373.7|20385.7|20373.7|20388.2|20376.2|20384.7|20372.7|7
1742403750000|2025-03-19 17:02:30|20382.2|20370.2|20383.2|20371.2|20383.5|20371.5|20382.2|20370.2|0
1742403760000|2025-03-19 17:02:40|20382.2|20370.2|20383.2|20371.2|20384.3|20372.3|20382.2|20370.2|0
1742403770000|2025-03-19 17:02:50|20383.7|20371.7|20383.7|20371.7|20383.7|20371.7|20382.4|20370.4|2
1742403780000|2025-03-19 17:03:00|20384.7|20372.7|20385.7|20373.7|20386.2|20374.2|20384.7|20372.7|5
1742403790000|2025-03-19 17:03:10|20386|20374|20385.7|20373.7|20386|20374|20385.7|20373.7|0
1742403800000|2025-03-19 17:03:20|20386|20374|20386|20374|20386|20374|20385.7|20373.7|0
1742403810000|2025-03-19 17:03:30|20387|20375|20387.2|20375.2|20388.2|20376.2|20387|20375|1
1742403820000|2025-03-19 17:03:40|20386.2|20374.2|20386.2|20374.2|20386.2|20374.2|20386.2|20374.2|0
1742403830000|2025-03-19 17:03:50|20387.2|20375.2|20386.2|20374.2|20387.2|20375.2|20386.2|20374.2|1
1742403840000|2025-03-19 17:04:00|20386|20374|20384.7|20372.7|20386|20374|20384.7|20372.7|0
1742403850000|2025-03-19 17:04:10|20384.2|20372.2|20382.2|20370.2|20384.2|20372.2|20382.2|20370.2|5
1742403860000|2025-03-19 17:04:20|20382|20370|20382|20370|20382|20370|20382|20370|0
1742403870000|2025-03-19 17:04:30|||||||||1
1742403880000|2025-03-19 17:04:40|||||||||1
1742403900000|2025-03-19 17:05:00|20377.2|20365.2|20374.7|20362.7|20377.2|20365.2|20374.7|20362.7|22
1742403910000|2025-03-19 17:05:10|20374.9|20362.9|20373.7|20361.7|20374.9|20362.9|20372.7|20360.7|3
1742403930000|2025-03-19 17:05:30|20374.7|20362.7|20374.9|20362.9|20374.9|20362.9|20373.7|20361.7|0
1742403940000|2025-03-19 17:05:40|20373.9|20361.9|20374.9|20362.9|20374.9|20362.9|20373.9|20361.9|0
1742403950000|2025-03-19 17:05:50|20372.4|20360.4|20372|20360|20372.4|20360.4|20372|20360|9
1742403960000|2025-03-19 17:06:00|20372.2|20360.2|20372.2|20360.2|20373.2|20361.2|20372|20360|3
1742403970000|2025-03-19 17:06:10|20364.9|20352.9|20362.4|20350.4|20364.9|20352.9|20362.2|20350.2|4
1742403980000|2025-03-19 17:06:20|20362.2|20350.2|20362.2|20350.2|20362.2|20350.2|20361.2|20349.2|0
1742403990000|2025-03-19 17:06:30|20362.4|20350.4|20362.2|20350.2|20362.4|20350.4|20362.2|20350.2|2
1742404000000|2025-03-19 17:06:40|20361.2|20349.2|20362.2|20350.2|20362.2|20350.2|20361.2|20349.2|1
1742404030000|2025-03-19 17:07:10|20361.2|20349.2|20361.2|20349.2|20361.2|20349.2|20361.2|20349.2|0
1742404040000|2025-03-19 17:07:20|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|0
1742404050000|2025-03-19 17:07:30|20359.9|20347.9|20355.2|20343.2|20359.9|20347.9|20354.1|20342.1|8
1742404060000|2025-03-19 17:07:40|20355.4|20343.4|20353.1|20341.1|20355.4|20343.4|20352.9|20340.9|1
1742404070000|2025-03-19 17:07:50|20356.6|20344.6|20356.6|20344.6|20356.9|20344.9|20355.6|20343.6|1
1742404080000|2025-03-19 17:08:00|20355.6|20343.6|20352.1|20340.1|20356.6|20344.6|20352.1|20340.1|1
1742404090000|2025-03-19 17:08:10|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|0
1742404100000|2025-03-19 17:08:20|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|0
1742404110000|2025-03-19 17:08:30|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|1
1742404120000|2025-03-19 17:08:40|20352.9|20340.9|20354.6|20342.6|20354.6|20342.6|20352.9|20340.9|2
1742404130000|2025-03-19 17:08:50|20349.6|20337.6|20348.3|20336.3|20350.8|20338.8|20348.3|20336.3|5
1742404150000|2025-03-19 17:09:10|20350.8|20338.8|20348.8|20336.8|20354.8|20342.8|20348.8|20336.8|14
1742404160000|2025-03-19 17:09:20|20349.8|20337.8|20349.8|20337.8|20349.8|20337.8|20349.8|20337.8|1
1742404170000|2025-03-19 17:09:30|20348.8|20336.8|20346.3|20334.3|20348.8|20336.8|20346.3|20334.3|15
1742404180000|2025-03-19 17:09:40|20345.3|20333.3|20348.8|20336.8|20348.8|20336.8|20345.3|20333.3|8
1742404190000|2025-03-19 17:09:50|20350|20338|20348.8|20336.8|20350|20338|20348.6|20336.6|5
1742404200000|2025-03-19 17:10:00|20350.8|20338.8|20348.8|20336.8|20350.8|20338.8|20348.6|20336.6|0
1742404210000|2025-03-19 17:10:10|20348.6|20336.6|20348.8|20336.8|20349.6|20337.6|20346.5|20334.5|0
1742404220000|2025-03-19 17:10:20|20348.6|20336.6|20348.6|20336.6|20348.8|20336.8|20346.5|20334.5|0
1742404230000|2025-03-19 17:10:30|20348.8|20336.8|20348.6|20336.6|20348.8|20336.8|20347.5|20335.5|0
1742404240000|2025-03-19 17:10:40|20349.8|20337.8|20347.5|20335.5|20349.8|20337.8|20347.5|20335.5|1
1742404250000|2025-03-19 17:10:50|20348.8|20336.8|20346.3|20334.3|20348.8|20336.8|20346.3|20334.3|0
1742404270000|2025-03-19 17:11:10|20347.3|20335.3|20346.3|20334.3|20347.3|20335.3|20346.3|20334.3|0
1742404280000|2025-03-19 17:11:20|20338.6|20326.6|20337.5|20325.5|20339.8|20327.8|20337.5|20325.5|2
1742404290000|2025-03-19 17:11:30|20337.3|20325.3|20336.3|20324.3|20337.3|20325.3|20336.3|20324.3|0
1742404300000|2025-03-19 17:11:40|20337.3|20325.3|20336.1|20324.1|20337.3|20325.3|20336.1|20324.1|2
1742404310000|2025-03-19 17:11:50|20335.8|20323.8|20333.6|20321.6|20335.8|20323.8|20333.6|20321.6|0
1742404320000|2025-03-19 17:12:00|20339.8|20327.8|20340|20328|20340.3|20328.3|20338.8|20326.8|11
1742404330000|2025-03-19 17:12:10|20338|20326|20336.3|20324.3|20338.8|20326.8|20336.3|20324.3|1
1742404340000|2025-03-19 17:12:20|20339.8|20327.8|20339.8|20327.8|20339.8|20327.8|20338.6|20326.6|2
1742404350000|2025-03-19 17:12:30|20339.6|20327.6|20339.8|20327.8|20339.8|20327.8|20339.6|20327.6|0
1742404360000|2025-03-19 17:12:40|20339.6|20327.6|20339.8|20327.8|20340.8|20328.8|20338.6|20326.6|1
1742404370000|2025-03-19 17:12:50|20339.6|20327.6|20339.8|20327.8|20339.8|20327.8|20339.6|20327.6|0
1742404380000|2025-03-19 17:13:00|20340.8|20328.8|20339.8|20327.8|20340.8|20328.8|20339.6|20327.6|3
1742404400000|2025-03-19 17:13:20|20339.6|20327.6|20339.8|20327.8|20340.8|20328.8|20339.6|20327.6|1
1742404410000|2025-03-19 17:13:30|20340.8|20328.8|20345|20333|20346|20334|20340.8|20328.8|3
1742404420000|2025-03-19 17:13:40|20346|20334|20343.5|20331.5|20346|20334|20343.5|20331.5|6
1742404430000|2025-03-19 17:13:50|20344.6|20332.6|20337.5|20325.5|20344.6|20332.6|20337.5|20325.5|1
1742404440000|2025-03-19 17:14:00|20337.3|20325.3|20337.3|20325.3|20338.3|20326.3|20337.3|20325.3|1
1742404450000|2025-03-19 17:14:10|20338.3|20326.3|20338.5|20326.5|20338.5|20326.5|20338.3|20326.3|3
1742404460000|2025-03-19 17:14:20|20337.3|20325.3|20336|20324|20337.3|20325.3|20336|20324|1
1742404470000|2025-03-19 17:14:30|20333.5|20321.5|20333.5|20321.5|20333.5|20321.5|20333.5|20321.5|3
1742404480000|2025-03-19 17:14:40|||||||||2
1742404500000|2025-03-19 17:15:00|20333.8|20321.8|20334.8|20322.8|20335.8|20323.8|20333.5|20321.5|3
1742404510000|2025-03-19 17:15:10|20333.5|20321.5|20333.5|20321.5|20333.5|20321.5|20333.5|20321.5|0
1742404520000|2025-03-19 17:15:20|20334.8|20322.8|20334.8|20322.8|20334.8|20322.8|20334.8|20322.8|1
1742404530000|2025-03-19 17:15:30|20333.8|20321.8|20332.5|20320.5|20333.8|20321.8|20327.8|20315.8|7
1742404540000|2025-03-19 17:15:40|20333.5|20321.5|20332.5|20320.5|20333.5|20321.5|20332.5|20320.5|1
1742404550000|2025-03-19 17:15:50|20333.5|20321.5|20333.8|20321.8|20333.8|20321.8|20333.5|20321.5|0
1742404570000|2025-03-19 17:16:10|20335.8|20323.8|20336.3|20324.3|20336.3|20324.3|20335.8|20323.8|1
1742404600000|2025-03-19 17:16:40|20334.2|20322.2|20335|20323|20337.5|20325.5|20334.2|20322.2|2
1742404610000|2025-03-19 17:16:50|20333.8|20321.8|20334|20322|20335|20323|20333.8|20321.8|1
1742404620000|2025-03-19 17:17:00|||||||||1
1742404630000|2025-03-19 17:17:10|20333.8|20321.8|20332.5|20320.5|20333.8|20321.8|20332.5|20320.5|0
1742404650000|2025-03-19 17:17:30|20333.8|20321.8|20342.3|20330.3|20342.5|20330.5|20333.8|20321.8|12
1742404660000|2025-03-19 17:17:40|20341|20329|20337.5|20325.5|20341.3|20329.3|20337.5|20325.5|2
1742404670000|2025-03-19 17:17:50|20335.2|20323.2|20335|20323|20335.2|20323.2|20335|20323|0
1742404680000|2025-03-19 17:18:00|20335.2|20323.2|20336.3|20324.3|20336.3|20324.3|20335.2|20323.2|0
1742404700000|2025-03-19 17:18:20|20335|20323|20334|20322|20335|20323|20333|20321|1
1742404710000|2025-03-19 17:18:30|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|0
1742404720000|2025-03-19 17:18:40|20331.5|20319.5|20331.7|20319.7|20331.7|20319.7|20331.5|20319.5|16
1742404730000|2025-03-19 17:18:50|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|1
1742404740000|2025-03-19 17:19:00|20331.5|20319.5|20331.5|20319.5|20331.7|20319.7|20331.5|20319.5|0
1742404750000|2025-03-19 17:19:10|20331.7|20319.7|20331.5|20319.5|20332.7|20320.7|20331.5|20319.5|2
1742404760000|2025-03-19 17:19:20|20328.2|20316.2|20330.5|20318.5|20330.7|20318.7|20326.9|20314.9|2
1742404780000|2025-03-19 17:19:40|20330.7|20318.7|20330.5|20318.5|20331.7|20319.7|20330.5|20318.5|0
1742404790000|2025-03-19 17:19:50|20334.2|20322.2|20335.2|20323.2|20336.3|20324.3|20334.2|20322.2|5
1742404800000|2025-03-19 17:20:00|20336.2|20324.2|20335.2|20323.2|20336.2|20324.2|20335.2|20323.2|1
1742404810000|2025-03-19 17:20:10|20336.5|20324.5|20338.7|20326.7|20338.7|20326.7|20336.5|20324.5|2
1742404820000|2025-03-19 17:20:20|20339.8|20327.8|20340|20328|20340.2|20328.2|20339.8|20327.8|2
1742404830000|2025-03-19 17:20:30|20340.2|20328.2|20340|20328|20340.2|20328.2|20340|20328|0
1742404840000|2025-03-19 17:20:40|20340.2|20328.2|20339.2|20327.2|20340.2|20328.2|20339|20327|3
1742404850000|2025-03-19 17:20:50|20340.2|20328.2|20340.2|20328.2|20340.2|20328.2|20339.2|20327.2|1
1742404860000|2025-03-19 17:21:00|20341.2|20329.2|20340.2|20328.2|20341.2|20329.2|20340.2|20328.2|0
1742404870000|2025-03-19 17:21:10|20336.7|20324.7|20334.4|20322.4|20336.7|20324.7|20334.4|20322.4|1
1742404880000|2025-03-19 17:21:20|20335.5|20323.5|20334.7|20322.7|20335.7|20323.7|20334.4|20322.4|0
1742404890000|2025-03-19 17:21:30|20335.7|20323.7|20335.7|20323.7|20335.7|20323.7|20335.7|20323.7|0
1742404900000|2025-03-19 17:21:40|20334.7|20322.7|20334.7|20322.7|20334.7|20322.7|20334.7|20322.7|0
1742404920000|2025-03-19 17:22:00|20335.5|20323.5|20335.5|20323.5|20335.5|20323.5|20335.5|20323.5|9
1742404930000|2025-03-19 17:22:10|20336.5|20324.5|20335.4|20323.4|20336.5|20324.5|20335.4|20323.4|0
1742404940000|2025-03-19 17:22:20|20335.7|20323.7|20335.7|20323.7|20336.7|20324.7|20335.4|20323.4|0
1742404950000|2025-03-19 17:22:30|20334.4|20322.4|20332.7|20320.7|20334.4|20322.4|20331.7|20319.7|3
1742404960000|2025-03-19 17:22:40|20331.7|20319.7|20332.7|20320.7|20332.7|20320.7|20331.7|20319.7|0
1742404970000|2025-03-19 17:22:50|20336.7|20324.7|20335.4|20323.4|20337.7|20325.7|20335.4|20323.4|1
1742404980000|2025-03-19 17:23:00|20334.2|20322.2|20331.9|20319.9|20334.2|20322.2|20331.9|20319.9|0
1742404990000|2025-03-19 17:23:10|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|0
1742405000000|2025-03-19 17:23:20|20333.2|20321.2|20335.2|20323.2|20335.2|20323.2|20332.9|20320.9|0
1742405010000|2025-03-19 17:23:30|20334.2|20322.2|20333.2|20321.2|20334.2|20322.2|20333.2|20321.2|1
1742405020000|2025-03-19 17:23:40|20332.9|20320.9|20334|20322|20334|20322|20332.9|20320.9|1
1742405030000|2025-03-19 17:23:50|20331.5|20319.5|20331.7|20319.7|20331.7|20319.7|20331.5|20319.5|0
1742405040000|2025-03-19 17:24:00|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|0
1742405060000|2025-03-19 17:24:20|20333.7|20321.7|20335.2|20323.2|20336.2|20324.2|20333.7|20321.7|2
1742405070000|2025-03-19 17:24:30|20336.2|20324.2|20338.7|20326.7|20338.7|20326.7|20336.2|20324.2|2
1742405080000|2025-03-19 17:24:40|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|0
1742405110000|2025-03-19 17:25:10|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|20336.5|20324.5|0
1742405120000|2025-03-19 17:25:20|20337.7|20325.7|20336.5|20324.5|20337.7|20325.7|20336.5|20324.5|1
1742405130000|2025-03-19 17:25:30|20337.7|20325.7|20336.5|20324.5|20337.7|20325.7|20336.5|20324.5|1
1742405140000|2025-03-19 17:25:40|20337.7|20325.7|20335.2|20323.2|20337.7|20325.7|20335.2|20323.2|2
1742405150000|2025-03-19 17:25:50|20335|20323|20334.2|20322.2|20335.2|20323.2|20334.2|20322.2|0
1742405160000|2025-03-19 17:26:00|20335.2|20323.2|20339|20327|20340.2|20328.2|20335.2|20323.2|4
1742405170000|2025-03-19 17:26:10|20340.2|20328.2|20339|20327|20340.2|20328.2|20339|20327|0
1742405180000|2025-03-19 17:26:20|20338.9|20326.9|20337.7|20325.7|20338.9|20326.9|20337.5|20325.5|0
1742405190000|2025-03-19 17:26:30|20337.5|20325.5|20337.7|20325.7|20337.7|20325.7|20336.4|20324.4|0
1742405200000|2025-03-19 17:26:40|20338.7|20326.7|20337.7|20325.7|20338.7|20326.7|20337.7|20325.7|0
1742405220000|2025-03-19 17:27:00|20338.7|20326.7|20338.7|20326.7|20338.7|20326.7|20338.7|20326.7|0
1742405230000|2025-03-19 17:27:10|||||||||17
1742405240000|2025-03-19 17:27:20|20342.2|20330.2|20342.2|20330.2|20342.2|20330.2|20341.2|20329.2|1
1742405250000|2025-03-19 17:27:30|20343.3|20331.3|20344.3|20332.3|20344.3|20332.3|20343.3|20331.3|4
1742405260000|2025-03-19 17:27:40|20345.3|20333.3|20341.8|20329.8|20345.3|20333.3|20340.8|20328.8|1
1742405270000|2025-03-19 17:27:50|||||||||3
1742405280000|2025-03-19 17:28:00|20340.8|20328.8|20336.2|20324.2|20340.8|20328.8|20336.2|20324.2|5
1742405290000|2025-03-19 17:28:10|20337.2|20325.2|20337.2|20325.2|20337.2|20325.2|20337.2|20325.2|0
1742405300000|2025-03-19 17:28:20|20338.2|20326.2|20337.2|20325.2|20338.2|20326.2|20337.2|20325.2|5
1742405310000|2025-03-19 17:28:30|20339.3|20327.3|20338.2|20326.2|20339.3|20327.3|20338.2|20326.2|0
1742405320000|2025-03-19 17:28:40|20339.3|20327.3|20339.3|20327.3|20339.3|20327.3|20339.3|20327.3|0
1742405330000|2025-03-19 17:28:50|20338.2|20326.2|20338.2|20326.2|20338.2|20326.2|20338.2|20326.2|0
1742405340000|2025-03-19 17:29:00|20339.3|20327.3|20335.7|20323.7|20339.3|20327.3|20335.5|20323.5|1
1742405350000|2025-03-19 17:29:10|20336.8|20324.8|20336.8|20324.8|20336.8|20324.8|20336.8|20324.8|0
1742405360000|2025-03-19 17:29:20|20335.7|20323.7|20335.7|20323.7|20335.7|20323.7|20335.7|20323.7|0
1742405380000|2025-03-19 17:29:40|20336.8|20324.8|20330.5|20318.5|20336.8|20324.8|20330.5|20318.5|5
1742405390000|2025-03-19 17:29:50|20330.3|20318.3|20330.3|20318.3|20330.3|20318.3|20328.2|20316.2|8
1742405400000|2025-03-19 17:30:00|20331.8|20319.8|20336.3|20324.3|20336.3|20324.3|20331.8|20319.8|7
1742405420000|2025-03-19 17:30:20|20336.1|20324.1|20341.3|20329.3|20341.3|20329.3|20336.1|20324.1|7
1742405430000|2025-03-19 17:30:30|20335.7|20323.7|20340.3|20328.3|20340.3|20328.3|20335.7|20323.7|2
1742405440000|2025-03-19 17:30:40|||||||||1
1742405450000|2025-03-19 17:30:50|20339|20327|20339|20327|20339|20327|20339|20327|1
1742405460000|2025-03-19 17:31:00|20340.3|20328.3|20342.8|20330.8|20342.8|20330.8|20340.3|20328.3|1
1742405480000|2025-03-19 17:31:20|20339|20327|20340.3|20328.3|20340.3|20328.3|20339|20327|8
1742405490000|2025-03-19 17:31:30|20341.5|20329.5|20341.8|20329.8|20342.8|20330.8|20340.5|20328.5|1
1742405500000|2025-03-19 17:31:40|20340.7|20328.7|20341.8|20329.8|20341.8|20329.8|20340.7|20328.7|1
1742405520000|2025-03-19 17:32:00|20340.7|20328.7|20340.3|20328.3|20340.7|20328.7|20339|20327|2
1742405530000|2025-03-19 17:32:10|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|20341.5|20329.5|5
1742405540000|2025-03-19 17:32:20|20341.5|20329.5|20340.5|20328.5|20341.8|20329.8|20338|20326|5
1742405550000|2025-03-19 17:32:30|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|1
1742405560000|2025-03-19 17:32:40|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|0
1742405570000|2025-03-19 17:32:50|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|1
1742405580000|2025-03-19 17:33:00|20340.5|20328.5|20341.5|20329.5|20341.7|20329.7|20340.5|20328.5|4
1742405590000|2025-03-19 17:33:10|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|0
1742405610000|2025-03-19 17:33:30|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|0
1742405630000|2025-03-19 17:33:50|20341.7|20329.7|20344|20332|20344|20332|20341.7|20329.7|4
1742405640000|2025-03-19 17:34:00|20345.3|20333.3|20344|20332|20345.3|20333.3|20342.8|20330.8|1
1742405650000|2025-03-19 17:34:10|20345|20333|20345|20333|20345|20333|20345|20333|0
1742405670000|2025-03-19 17:34:30|20343.8|20331.8|20342.8|20330.8|20343.8|20331.8|20342.8|20330.8|0
1742405680000|2025-03-19 17:34:40|20343.8|20331.8|20343.8|20331.8|20343.8|20331.8|20343.8|20331.8|1
1742405690000|2025-03-19 17:34:50|20344.8|20332.8|20347.8|20335.8|20347.8|20335.8|20344.8|20332.8|2
1742405700000|2025-03-19 17:35:00|20347.5|20335.5|20347.8|20335.8|20347.8|20335.8|20347.5|20335.5|0
1742405710000|2025-03-19 17:35:10|20347.5|20335.5|20352.5|20340.5|20353.8|20341.8|20347.5|20335.5|6
1742405720000|2025-03-19 17:35:20|20353.5|20341.5|20349|20337|20353.8|20341.8|20349|20337|9
1742405730000|2025-03-19 17:35:30|20348|20336|20350.3|20338.3|20350.3|20338.3|20348|20336|0
1742405740000|2025-03-19 17:35:40|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|0
1742405750000|2025-03-19 17:35:50|20350.3|20338.3|20352.5|20340.5|20352.5|20340.5|20350.3|20338.3|2
1742405760000|2025-03-19 17:36:00|20354.8|20342.8|20354.3|20342.3|20355.8|20343.8|20354.3|20342.3|9
1742405770000|2025-03-19 17:36:10|20354.6|20342.6|20353.1|20341.1|20354.6|20342.6|20352.1|20340.1|0
1742405780000|2025-03-19 17:36:20|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|2
1742405790000|2025-03-19 17:36:30|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|2
1742405800000|2025-03-19 17:36:40|20355.6|20343.6|20354.3|20342.3|20355.8|20343.8|20353.3|20341.3|6
1742405810000|2025-03-19 17:36:50|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|1
1742405820000|2025-03-19 17:37:00|20353.3|20341.3|20353.5|20341.5|20353.5|20341.5|20352.3|20340.3|4
1742405830000|2025-03-19 17:37:10|20352.3|20340.3|20353.1|20341.1|20353.1|20341.1|20352.1|20340.1|2
1742405840000|2025-03-19 17:37:20|20353.3|20341.3|20352.1|20340.1|20353.3|20341.3|20352.1|20340.1|0
1742405850000|2025-03-19 17:37:30|20353.1|20341.1|20353.3|20341.3|20353.3|20341.3|20353.1|20341.1|1
1742405860000|2025-03-19 17:37:40|20353.1|20341.1|20352.3|20340.3|20354.3|20342.3|20352.3|20340.3|0
1742405880000|2025-03-19 17:38:00|20350.6|20338.6|20349.6|20337.6|20351.8|20339.8|20349.6|20337.6|3
1742405890000|2025-03-19 17:38:10|20348.1|20336.1|20348.1|20336.1|20348.1|20336.1|20348.1|20336.1|0
1742405900000|2025-03-19 17:38:20|20348.3|20336.3|20347.1|20335.1|20348.3|20336.3|20347.1|20335.1|25
1742405920000|2025-03-19 17:38:40|20347|20335|20347|20335|20347|20335|20347|20335|0
1742405950000|2025-03-19 17:39:10|20344.8|20332.8|20343.5|20331.5|20344.8|20332.8|20342.3|20330.3|2
1742405960000|2025-03-19 17:39:20|20343.8|20331.8|20343.8|20331.8|20344.8|20332.8|20343.8|20331.8|0
1742405970000|2025-03-19 17:39:30|20342.3|20330.3|20342.3|20330.3|20343.3|20331.3|20342.3|20330.3|2
1742405980000|2025-03-19 17:39:40|20344|20332|20342.3|20330.3|20344|20332|20341.3|20329.3|4
1742405990000|2025-03-19 17:39:50|20343.8|20331.8|20343.8|20331.8|20343.8|20331.8|20343.8|20331.8|1
1742406010000|2025-03-19 17:40:10|20344.8|20332.8|20347.3|20335.3|20347.3|20335.3|20344.8|20332.8|3
1742406020000|2025-03-19 17:40:20|||||||||1
1742406040000|2025-03-19 17:40:40|20348.5|20336.5|20348.8|20336.8|20348.8|20336.8|20348.5|20336.5|1
1742406050000|2025-03-19 17:40:50|20347.7|20335.7|20347.3|20335.3|20348.5|20336.5|20347.3|20335.3|11
1742406060000|2025-03-19 17:41:00|20346|20334|20346|20334|20346|20334|20346|20334|31
1742406070000|2025-03-19 17:41:10|20345.8|20333.8|20351.8|20339.8|20351.8|20339.8|20345.8|20333.8|3
1742406090000|2025-03-19 17:41:30|20349.8|20337.8|20349.3|20337.3|20350.8|20338.8|20349.3|20337.3|10
1742406110000|2025-03-19 17:41:50|20348.1|20336.1|20348.1|20336.1|20348.1|20336.1|20348.1|20336.1|1
1742406120000|2025-03-19 17:42:00|20347|20335|20348.3|20336.3|20348.3|20336.3|20343.7|20331.7|6
1742406130000|2025-03-19 17:42:10|20347.3|20335.3|20344.5|20332.5|20347.3|20335.3|20344.5|20332.5|1
1742406140000|2025-03-19 17:42:20|20345.8|20333.8|20346.8|20334.8|20346.8|20334.8|20345.8|20333.8|6
1742406150000|2025-03-19 17:42:30|20345.8|20333.8|20346.8|20334.8|20346.8|20334.8|20344.8|20332.8|2
1742406170000|2025-03-19 17:42:50|20345.8|20333.8|20344.5|20332.5|20345.8|20333.8|20344.5|20332.5|3
1742406180000|2025-03-19 17:43:00|20353|20341|20354.3|20342.3|20354.3|20342.3|20353|20341|5
1742406190000|2025-03-19 17:43:10|20351|20339|20353|20341|20353|20341|20351|20339|7
1742406200000|2025-03-19 17:43:20|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20353|20341|3
1742406210000|2025-03-19 17:43:30|20354.3|20342.3|20356.6|20344.6|20358.3|20346.3|20354.3|20342.3|12
1742406220000|2025-03-19 17:43:40|20356.8|20344.8|20357.8|20345.8|20357.8|20345.8|20356.6|20344.6|1
1742406230000|2025-03-19 17:43:50|20356.8|20344.8|20354.1|20342.1|20356.8|20344.8|20354.1|20342.1|4
1742406240000|2025-03-19 17:44:00|20355.1|20343.1|20355.1|20343.1|20355.3|20343.3|20355.1|20343.1|1
1742406250000|2025-03-19 17:44:10|20355.3|20343.3|20356.3|20344.3|20356.3|20344.3|20355.1|20343.1|0
1742406260000|2025-03-19 17:44:20|20356.6|20344.6|20353.8|20341.8|20356.6|20344.6|20353.8|20341.8|6
1742406280000|2025-03-19 17:44:40|20354.6|20342.6|20353.6|20341.6|20354.6|20342.6|20353.6|20341.6|54
1742406290000|2025-03-19 17:44:50|20350.1|20338.1|20352.4|20340.4|20352.4|20340.4|20350.1|20338.1|0
1742406300000|2025-03-19 17:45:00|20351.1|20339.1|20352.4|20340.4|20352.4|20340.4|20351.1|20339.1|0
1742406310000|2025-03-19 17:45:10|20351.3|20339.3|20352.3|20340.3|20352.3|20340.3|20351.1|20339.1|1
1742406320000|2025-03-19 17:45:20|||||||||1
1742406330000|2025-03-19 17:45:30|20352.1|20340.1|20352.3|20340.3|20352.3|20340.3|20352.1|20340.1|0
1742406340000|2025-03-19 17:45:40|20353.6|20341.6|20355.3|20343.3|20355.3|20343.3|20353.6|20341.6|4
1742406350000|2025-03-19 17:45:50|20354.3|20342.3|20354.3|20342.3|20355.3|20343.3|20354.3|20342.3|0
1742406360000|2025-03-19 17:46:00|20354.7|20342.7|20357.8|20345.8|20358.8|20346.8|20354.7|20342.7|16
1742406370000|2025-03-19 17:46:10|20358.8|20346.8|20358.8|20346.8|20358.8|20346.8|20358.8|20346.8|0
1742406380000|2025-03-19 17:46:20|20359.3|20347.3|20359.3|20347.3|20359.3|20347.3|20359.3|20347.3|7
1742406390000|2025-03-19 17:46:30|||||||||1
1742406400000|2025-03-19 17:46:40|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|5
1742406410000|2025-03-19 17:46:50|20362.8|20350.8|20363.3|20351.3|20363.3|20351.3|20362.8|20350.8|8
1742406420000|2025-03-19 17:47:00|20364.3|20352.3|20358.8|20346.8|20364.3|20352.3|20358.8|20346.8|9
1742406430000|2025-03-19 17:47:10|20357.3|20345.3|20356.1|20344.1|20357.3|20345.3|20356.1|20344.1|2
1742406440000|2025-03-19 17:47:20|20356.3|20344.3|20358.8|20346.8|20358.8|20346.8|20356.3|20344.3|5
1742406450000|2025-03-19 17:47:30|20359.8|20347.8|20356.3|20344.3|20359.8|20347.8|20356.1|20344.1|7
1742406460000|2025-03-19 17:47:40|20356.1|20344.1|20354.8|20342.8|20357.3|20345.3|20354.8|20342.8|2
1742406470000|2025-03-19 17:47:50|20355.9|20343.9|20353.6|20341.6|20356.1|20344.1|20353.6|20341.6|1
1742406480000|2025-03-19 17:48:00|20354.8|20342.8|20353.8|20341.8|20354.8|20342.8|20353.8|20341.8|3
1742406490000|2025-03-19 17:48:10|||||||||1
1742406500000|2025-03-19 17:48:20|20354.8|20342.8|20353.8|20341.8|20354.8|20342.8|20353.8|20341.8|3
1742406510000|2025-03-19 17:48:30|20352.3|20340.3|20353.6|20341.6|20354.6|20342.6|20352.3|20340.3|6
1742406520000|2025-03-19 17:48:40|20353.8|20341.8|20355.9|20343.9|20355.9|20343.9|20353.8|20341.8|0
1742406530000|2025-03-19 17:48:50|20353.8|20341.8|20353.8|20341.8|20354.8|20342.8|20353.8|20341.8|1
1742406540000|2025-03-19 17:49:00|20354.8|20342.8|20355.1|20343.1|20355.1|20343.1|20353.8|20341.8|7
1742406550000|2025-03-19 17:49:10|20354.8|20342.8|20353.8|20341.8|20354.8|20342.8|20353.8|20341.8|1
1742406560000|2025-03-19 17:49:20|20354.8|20342.8|20353.8|20341.8|20354.8|20342.8|20353.8|20341.8|3
1742406570000|2025-03-19 17:49:30|20354.8|20342.8|20353.8|20341.8|20354.8|20342.8|20353.8|20341.8|1
1742406580000|2025-03-19 17:49:40|20353.6|20341.6|20352.3|20340.3|20353.6|20341.6|20351.1|20339.1|2
1742406590000|2025-03-19 17:49:50|20351.3|20339.3|20351.3|20339.3|20353.3|20341.3|20350.3|20338.3|4
1742406600000|2025-03-19 17:50:00|20350.3|20338.3|20348.8|20336.8|20350.3|20338.3|20348.8|20336.8|1
1742406610000|2025-03-19 17:50:10|20345.1|20333.1|20346.3|20334.3|20348.3|20336.3|20344.6|20332.6|5
1742406620000|2025-03-19 17:50:20|20347.6|20335.6|20346.8|20334.8|20347.6|20335.6|20346.5|20334.5|2
1742406630000|2025-03-19 17:50:30|20347.8|20335.8|20346.8|20334.8|20347.8|20335.8|20346.8|20334.8|1
1742406640000|2025-03-19 17:50:40|20347.8|20335.8|20346.5|20334.5|20348.8|20336.8|20346.5|20334.5|7
1742406650000|2025-03-19 17:50:50|20346.8|20334.8|20344|20332|20347.8|20335.8|20344|20332|3
1742406660000|2025-03-19 17:51:00|20343.8|20331.8|20342.8|20330.8|20343.8|20331.8|20342.8|20330.8|0
1742406670000|2025-03-19 17:51:10|20341.8|20329.8|20342.8|20330.8|20343.8|20331.8|20341.8|20329.8|0
1742406680000|2025-03-19 17:51:20|20341.3|20329.3|20339|20327|20341.3|20329.3|20339|20327|2
1742406690000|2025-03-19 17:51:30|20340.3|20328.3|20341.3|20329.3|20341.3|20329.3|20340.1|20328.1|7
1742406700000|2025-03-19 17:51:40|20342.3|20330.3|20343.6|20331.6|20344.6|20332.6|20342.3|20330.3|11
1742406710000|2025-03-19 17:51:50|20344.6|20332.6|20344.8|20332.8|20344.8|20332.8|20343.6|20331.6|6
1742406720000|2025-03-19 17:52:00|20343.6|20331.6|20341.3|20329.3|20343.6|20331.6|20341.1|20329.1|4
1742406730000|2025-03-19 17:52:10|20340|20328|20337.5|20325.5|20340|20328|20337.5|20325.5|1
1742406740000|2025-03-19 17:52:20|20336.5|20324.5|20336.5|20324.5|20337.5|20325.5|20336.5|20324.5|2
1742406750000|2025-03-19 17:52:30|20337.5|20325.5|20337.5|20325.5|20337.8|20325.8|20336.5|20324.5|12
1742406760000|2025-03-19 17:52:40|20337.8|20325.8|20335|20323|20337.8|20325.8|20335|20323|0
1742406770000|2025-03-19 17:52:50|20333.6|20321.6|20333.6|20321.6|20333.6|20321.6|20331.1|20319.1|5
1742406780000|2025-03-19 17:53:00|20332.5|20320.5|20333.6|20321.6|20334.8|20322.8|20332.5|20320.5|6
1742406790000|2025-03-19 17:53:10|20334.8|20322.8|20332.5|20320.5|20334.8|20322.8|20332.5|20320.5|3
1742406800000|2025-03-19 17:53:20|20333.6|20321.6|20334.8|20322.8|20334.8|20322.8|20333.6|20321.6|0
1742406810000|2025-03-19 17:53:30|20335|20323|20338.6|20326.6|20339.6|20327.6|20335|20323|4
1742406820000|2025-03-19 17:53:40|20340.8|20328.8|20340.8|20328.8|20340.8|20328.8|20339.8|20327.8|0
1742406830000|2025-03-19 17:53:50|||||||||12
1742406840000|2025-03-19 17:54:00|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|3
1742406850000|2025-03-19 17:54:10|20339.6|20327.6|20340.6|20328.6|20340.8|20328.8|20339.6|20327.6|35
1742406860000|2025-03-19 17:54:20|20339.6|20327.6|20341.8|20329.8|20341.8|20329.8|20339.6|20327.6|1
1742406870000|2025-03-19 17:54:30|20343.3|20331.3|20342.3|20330.3|20343.3|20331.3|20342.3|20330.3|6
1742406880000|2025-03-19 17:54:40|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|0
1742406890000|2025-03-19 17:54:50|20342.3|20330.3|20342.3|20330.3|20342.3|20330.3|20342.3|20330.3|1
1742406900000|2025-03-19 17:55:00|20340.3|20328.3|20342.8|20330.8|20343.8|20331.8|20340.3|20328.3|14
1742406910000|2025-03-19 17:55:10|20342.3|20330.3|20342.5|20330.5|20342.8|20330.8|20340.3|20328.3|21
1742406920000|2025-03-19 17:55:20|20342.3|20330.3|20340.5|20328.5|20342.8|20330.8|20340.5|20328.5|15
1742406930000|2025-03-19 17:55:30|20340.3|20328.3|20340.3|20328.3|20340.3|20328.3|20340.3|20328.3|7
1742406940000|2025-03-19 17:55:40|20342.3|20330.3|20343.8|20331.8|20343.8|20331.8|20342.3|20330.3|5
1742406950000|2025-03-19 17:55:50|20342.8|20330.8|20346.1|20334.1|20347.3|20335.3|20342.8|20330.8|2
1742406960000|2025-03-19 17:56:00|20345|20333|20346.1|20334.1|20346.1|20334.1|20345|20333|0
1742406970000|2025-03-19 17:56:10|20346|20334|20346.5|20334.5|20346.5|20334.5|20346|20334|1
1742406980000|2025-03-19 17:56:20|20347.5|20335.5|20346.3|20334.3|20347.5|20335.5|20346.3|20334.3|4
1742406990000|2025-03-19 17:56:30|20347.3|20335.3|20346.3|20334.3|20348.3|20336.3|20346.3|20334.3|4
1742407000000|2025-03-19 17:56:40|20345.3|20333.3|20348.3|20336.3|20348.3|20336.3|20345.3|20333.3|0
1742407010000|2025-03-19 17:56:50|20347.3|20335.3|20345|20333|20347.3|20335.3|20344|20332|6
1742407020000|2025-03-19 17:57:00|||||||||2
1742407030000|2025-03-19 17:57:10|20343|20331|20346.3|20334.3|20346.3|20334.3|20343|20331|0
1742407040000|2025-03-19 17:57:20|20345.3|20333.3|20346.3|20334.3|20346.3|20334.3|20344.2|20332.2|26
1742407050000|2025-03-19 17:57:30|20345.3|20333.3|20346.3|20334.3|20346.3|20334.3|20345.3|20333.3|1
1742407060000|2025-03-19 17:57:40|20346.5|20334.5|20345.3|20333.3|20346.5|20334.5|20345.3|20333.3|15
1742407070000|2025-03-19 17:57:50|20344.2|20332.2|20345.3|20333.3|20345.3|20333.3|20344.2|20332.2|2
1742407080000|2025-03-19 17:58:00|20347.8|20335.8|20351.3|20339.3|20352.3|20340.3|20347.5|20335.5|6
1742407090000|2025-03-19 17:58:10|20352.3|20340.3|20351.3|20339.3|20352.3|20340.3|20351.3|20339.3|0
1742407100000|2025-03-19 17:58:20|20351.7|20339.7|20352.7|20340.7|20352.7|20340.7|20351.7|20339.7|10
1742407110000|2025-03-19 17:58:30|20353.8|20341.8|20352.7|20340.7|20353.8|20341.8|20352.7|20340.7|3
1742407120000|2025-03-19 17:58:40|20351.7|20339.7|20352.7|20340.7|20354.8|20342.8|20351.7|20339.7|30
1742407130000|2025-03-19 17:58:50|20350|20338|20350|20338|20350|20338|20350|20338|7
1742407140000|2025-03-19 17:59:00|20352.3|20340.3|20352.5|20340.5|20352.7|20340.7|20351.3|20339.3|11
1742407150000|2025-03-19 17:59:10|20352.7|20340.7|20355.8|20343.8|20355.8|20343.8|20352.5|20340.5|13
1742407160000|2025-03-19 17:59:20|20356|20344|20366.3|20354.3|20366.3|20354.3|20356|20344|33
1742407170000|2025-03-19 17:59:30|20366|20354|20365.3|20353.3|20366.3|20354.3|20360.8|20348.8|75
1742407180000|2025-03-19 17:59:40|20364.3|20352.3|20365.8|20353.8|20367.4|20355.4|20364.1|20352.1|67
1742407190000|2025-03-19 17:59:50|20364.9|20352.9|20358.1|20346.1|20364.9|20352.9|20357.8|20345.8|85
1742407200000|2025-03-19 18:00:00|20359.1|20347.1|20357.6|20345.6|20360.3|20348.3|20356.6|20344.6|64
1742407210000|2025-03-19 18:00:10|20357.8|20345.8|20357.1|20345.1|20358.1|20346.1|20354.3|20342.3|20
1742407220000|2025-03-19 18:00:20|20356.8|20344.8|20356.6|20344.6|20357.8|20345.8|20355.6|20343.6|3
1742407230000|2025-03-19 18:00:30|20356.4|20344.4|20361.4|20349.4|20361.4|20349.4|20355.3|20343.3|10
1742407240000|2025-03-19 18:00:40|20358.9|20346.9|20359.1|20347.1|20361.1|20349.1|20358.9|20346.9|17
1742407250000|2025-03-19 18:00:50|20361.1|20349.1|20359.9|20347.9|20362.4|20350.4|20359.1|20347.1|110
1742407260000|2025-03-19 18:01:00|20360.9|20348.9|20354.9|20342.9|20362.1|20350.1|20354.9|20342.9|2
1742407270000|2025-03-19 18:01:10|20355.9|20343.9|20349.6|20337.6|20355.9|20343.9|20349.6|20337.6|20
1742407280000|2025-03-19 18:01:20|20347.1|20335.1|20342.4|20330.4|20347.1|20335.1|20341.1|20329.1|26
1742407290000|2025-03-19 18:01:30|20343.6|20331.6|20343.6|20331.6|20343.6|20331.6|20342.6|20330.6|17
1742407300000|2025-03-19 18:01:40|20343.4|20331.4|20343.4|20331.4|20344.9|20332.9|20342.4|20330.4|4
1742407310000|2025-03-19 18:01:50|20342.4|20330.4|20340.7|20328.7|20344.4|20332.4|20340.2|20328.2|15
1742407320000|2025-03-19 18:02:00|20341.9|20329.9|20342.9|20330.9|20342.9|20330.9|20341.9|20329.9|4
1742407330000|2025-03-19 18:02:10|20341.9|20329.9|20341.9|20329.9|20341.9|20329.9|20341.9|20329.9|0
1742407340000|2025-03-19 18:02:20|20339.6|20327.6|20339.6|20327.6|20340.7|20328.7|20339.6|20327.6|1
1742407350000|2025-03-19 18:02:30|20339.4|20327.4|20340.7|20328.7|20341.7|20329.7|20339.4|20327.4|13
1742407360000|2025-03-19 18:02:40|20344.6|20332.6|20345.7|20333.7|20346.9|20334.9|20344.6|20332.6|7
1742407370000|2025-03-19 18:02:50|20348.2|20336.2|20347.1|20335.1|20348.2|20336.2|20345.9|20333.9|9
1742407380000|2025-03-19 18:03:00|20346.1|20334.1|20350.9|20338.9|20351.7|20339.7|20346.1|20334.1|3
1742407390000|2025-03-19 18:03:10|20348.6|20336.6|20348.2|20336.2|20348.6|20336.6|20346.1|20334.1|88
1742407400000|2025-03-19 18:03:20|20349.4|20337.4|20350.2|20338.2|20350.7|20338.7|20348.9|20336.9|6
1742407410000|2025-03-19 18:03:30|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20349.2|20337.2|3
1742407420000|2025-03-19 18:03:40|20350.7|20338.7|20348.2|20336.2|20351.7|20339.7|20348.2|20336.2|8
1742407430000|2025-03-19 18:03:50|20350.2|20338.2|20348.2|20336.2|20350.4|20338.4|20348.2|20336.2|0
1742407440000|2025-03-19 18:04:00|20349.2|20337.2|20348.7|20336.7|20350.7|20338.7|20347.7|20335.7|15
1742407450000|2025-03-19 18:04:10|20348.9|20336.9|20348.9|20336.9|20348.9|20336.9|20347.7|20335.7|9
1742407460000|2025-03-19 18:04:20|20348.7|20336.7|20350.2|20338.2|20350.2|20338.2|20347.7|20335.7|16
1742407470000|2025-03-19 18:04:30|20350.4|20338.4|20351.4|20339.4|20351.4|20339.4|20350.2|20338.2|1
1742407480000|2025-03-19 18:04:40|20351.2|20339.2|20350|20338|20351.2|20339.2|20350|20338|15
1742407490000|2025-03-19 18:04:50|20348.9|20336.9|20344.3|20332.3|20350|20338|20343.3|20331.3|29
1742477400000|2025-03-20 13:30:00|20364.2|20352.2|20381.7|20369.7|20383.8|20371.8|20362.6|20350.6|62
1742477410000|2025-03-20 13:30:10|20379.4|20367.4|20378.2|20366.2|20385.5|20373.5|20374.6|20362.6|41
1742477420000|2025-03-20 13:30:20|20376.7|20364.7|20388.6|20376.6|20388.6|20376.6|20373.4|20361.4|109
1742477430000|2025-03-20 13:30:30|20388.4|20376.4|20396.7|20384.7|20398|20386|20385.9|20373.9|28
1742477440000|2025-03-20 13:30:40|20393.8|20381.8|20400.3|20388.3|20401.3|20389.3|20393.8|20381.8|63
1742477450000|2025-03-20 13:30:50|20400|20388|20404.4|20392.4|20408.5|20396.5|20399|20387|88
1742477460000|2025-03-20 13:31:00|20405.6|20393.6|20406.3|20394.3|20408.1|20396.1|20403.5|20391.5|12
1742477470000|2025-03-20 13:31:10|20406.5|20394.5|20413.3|20401.3|20413.3|20401.3|20401.5|20389.5|10
1742477480000|2025-03-20 13:31:20|20415.8|20403.8|20429|20417|20431|20419|20413.5|20401.5|29
1742477490000|2025-03-20 13:31:30|20430|20418|20435|20423|20440.6|20428.6|20430|20418|36
1742477500000|2025-03-20 13:31:40|20434|20422|20432.5|20420.5|20434.4|20422.4|20430|20418|22
1742477510000|2025-03-20 13:31:50|20436.3|20424.3|20430|20418|20436.3|20424.3|20427.9|20415.9|15
1742477520000|2025-03-20 13:32:00|20429.8|20417.8|20417.9|20405.9|20431.3|20419.3|20413.4|20401.4|49
1742477530000|2025-03-20 13:32:10|20415.9|20403.9|20411.5|20399.5|20417.9|20405.9|20411.3|20399.3|52
1742477540000|2025-03-20 13:32:20|20409|20397|20400.2|20388.2|20409|20397|20400.2|20388.2|14
1742477550000|2025-03-20 13:32:30|20400|20388|20397.5|20385.5|20402.5|20390.5|20385.9|20373.9|24
1742477560000|2025-03-20 13:32:40|20397.7|20385.7|20399.8|20387.8|20404|20392|20397.7|20385.7|5
1742477570000|2025-03-20 13:32:50|20400|20388|20407.5|20395.5|20409.6|20397.6|20394.6|20382.6|41
1742477580000|2025-03-20 13:33:00|20407.3|20395.3|20398.5|20386.5|20407.3|20395.3|20398.5|20386.5|3
1742477590000|2025-03-20 13:33:10|20397.5|20385.5|20401|20389|20403.5|20391.5|20397.5|20385.5|31
1742477600000|2025-03-20 13:33:20|20400.4|20388.4|20399.8|20387.8|20402.7|20390.7|20394.8|20382.8|30
1742477610000|2025-03-20 13:33:30|20395.2|20383.2|20390.2|20378.2|20395.2|20383.2|20390.2|20378.2|3
1742477620000|2025-03-20 13:33:40|20387.9|20375.9|20380.9|20368.9|20387.9|20375.9|20380.9|20368.9|11
1742477630000|2025-03-20 13:33:50|20381.9|20369.9|20388.3|20376.3|20389.8|20377.8|20381.9|20369.9|13
1742477640000|2025-03-20 13:34:00|20388.7|20376.7|20403.1|20391.1|20403.1|20391.1|20388.7|20376.7|11
1742477650000|2025-03-20 13:34:10|20402.1|20390.1|20394.6|20382.6|20402.1|20390.1|20394.6|20382.6|2
1742477660000|2025-03-20 13:34:20|20392.5|20380.5|20394.6|20382.6|20396.6|20384.6|20389.8|20377.8|3
1742477670000|2025-03-20 13:34:30|20393.3|20381.3|20397.1|20385.1|20400|20388|20393.1|20381.1|2
1742477680000|2025-03-20 13:34:40|20398.1|20386.1|20397.5|20385.5|20400.6|20388.6|20397.1|20385.1|19
1742477690000|2025-03-20 13:34:50|20397.3|20385.3|20367.1|20355.1|20397.3|20385.3|20367.1|20355.1|32
1742477700000|2025-03-20 13:35:00|20367.3|20355.3|20362.9|20350.9|20372.3|20360.3|20362.9|20350.9|51
1742477710000|2025-03-20 13:35:10|20362.7|20350.7|20367.5|20355.5|20369|20357|20361.7|20349.7|11
1742477720000|2025-03-20 13:35:20|20366.5|20354.5|20347.5|20335.5|20367.5|20355.5|20347.5|20335.5|81
1742477730000|2025-03-20 13:35:30|20345.4|20333.4|20345.4|20333.4|20356.7|20344.7|20344.4|20332.4|2
1742477740000|2025-03-20 13:35:40|20346.5|20334.5|20341.5|20329.5|20347.9|20335.9|20337.9|20325.9|12
1742477750000|2025-03-20 13:35:50|20341.7|20329.7|20342.5|20330.5|20352.9|20340.9|20339|20327|15
1742477760000|2025-03-20 13:36:00|20342.3|20330.3|20322.9|20310.9|20342.3|20330.3|20322.9|20310.9|25
1742477770000|2025-03-20 13:36:10|20322.5|20310.5|20324.8|20312.8|20327.7|20315.7|20320|20308|12
1742477780000|2025-03-20 13:36:20|20326|20314|20320.2|20308.2|20326.2|20314.2|20318.9|20306.9|12
1742477790000|2025-03-20 13:36:30|20319.2|20307.2|20315|20303|20321.4|20309.4|20311.7|20299.7|7
1742477800000|2025-03-20 13:36:40|20315.2|20303.2|20323.5|20311.5|20325|20313|20312.9|20300.9|8
1742477810000|2025-03-20 13:36:50|20321.4|20309.4|20330.4|20318.4|20330.4|20318.4|20321.4|20309.4|13
1742477820000|2025-03-20 13:37:00|20332.7|20320.7|20336.2|20324.2|20336.4|20324.4|20331.4|20319.4|9
1742477830000|2025-03-20 13:37:10|20338.5|20326.5|20345|20333|20346.4|20334.4|20338.5|20326.5|22
1742477840000|2025-03-20 13:37:20|20346.4|20334.4|20349.8|20337.8|20350|20338|20345.2|20333.2|2
1742477850000|2025-03-20 13:37:30|20350|20338|20341.9|20329.9|20351|20339|20341.9|20329.9|0
1742477860000|2025-03-20 13:37:40|20343.9|20331.9|20340.4|20328.4|20343.9|20331.9|20337.1|20325.1|26
1742477870000|2025-03-20 13:37:50|20338.9|20326.9|20346.4|20334.4|20350.2|20338.2|20338.9|20326.9|8
1742477880000|2025-03-20 13:38:00|20343.9|20331.9|20335.4|20323.4|20345.4|20333.4|20332.9|20320.9|15
1742477890000|2025-03-20 13:38:10|20334.2|20322.2|20335.2|20323.2|20339.2|20327.2|20331.9|20319.9|1
1742477900000|2025-03-20 13:38:20|20334.2|20322.2|20332.9|20320.9|20334.2|20322.2|20332.7|20320.7|1
1742477910000|2025-03-20 13:38:30|20331.7|20319.7|20332.9|20320.9|20332.9|20320.9|20331.7|20319.7|0
1742477920000|2025-03-20 13:38:40|20336.7|20324.7|20332.1|20320.1|20338.3|20326.3|20331.9|20319.9|5
1742477930000|2025-03-20 13:38:50|20330.8|20318.8|20326.9|20314.9|20333.3|20321.3|20326.9|20314.9|6
1742477940000|2025-03-20 13:39:00|20327.1|20315.1|20321.3|20309.3|20327.1|20315.1|20318.3|20306.3|5
1742477950000|2025-03-20 13:39:10|20324|20312|20336.3|20324.3|20336.3|20324.3|20324|20312|13
1742477960000|2025-03-20 13:39:20|20337.3|20325.3|20337.3|20325.3|20337.3|20325.3|20336.3|20324.3|7
1742477970000|2025-03-20 13:39:30|20338.3|20326.3|20337.1|20325.1|20340.8|20328.8|20337.1|20325.1|12
1742477980000|2025-03-20 13:39:40|20334.6|20322.6|20334.4|20322.4|20334.6|20322.6|20331.9|20319.9|8
1742477990000|2025-03-20 13:39:50|20335.4|20323.4|20332.9|20320.9|20335.4|20323.4|20331.9|20319.9|3
1742478000000|2025-03-20 13:40:00|20331.9|20319.9|20331.2|20319.2|20331.9|20319.9|20326.2|20314.2|4
1742478010000|2025-03-20 13:40:10|20331|20319|20333.5|20321.5|20333.5|20321.5|20328.7|20316.7|5
1742478020000|2025-03-20 13:40:20|20332.3|20320.3|20336.2|20324.2|20337.5|20325.5|20331.2|20319.2|9
1742478030000|2025-03-20 13:40:30|20335|20323|20333.7|20321.7|20335|20323|20331|20319|13
1742478040000|2025-03-20 13:40:40|20334.8|20322.8|20331|20319|20334.8|20322.8|20326.2|20314.2|4
1742478050000|2025-03-20 13:40:50|20332.3|20320.3|20329.8|20317.8|20332.3|20320.3|20329.8|20317.8|0
1742478060000|2025-03-20 13:41:00|20327.7|20315.7|20324.8|20312.8|20328.3|20316.3|20322.3|20310.3|31
1742478070000|2025-03-20 13:41:10|20326|20314|20327.1|20315.1|20332.3|20317.8|20323.5|20311.5|16
1742478080000|2025-03-20 13:41:20|20326.9|20314.9|20323.3|20311.3|20326.9|20314.9|20323.3|20311.3|0
1742478090000|2025-03-20 13:41:30|20323.5|20311.5|20331.9|20319.9|20334.1|20322.1|20323.5|20311.5|1
1742478100000|2025-03-20 13:41:40|20330.6|20318.6|20329.4|20317.4|20331.9|20319.9|20329.4|20317.4|2
1742478110000|2025-03-20 13:41:50|20334.8|20322.8|20332.3|20320.3|20334.8|20322.8|20332.3|20320.3|11
1742478120000|2025-03-20 13:42:00|20331.2|20319.2|20329.4|20317.4|20334.4|20322.4|20329.1|20317.1|5
1742478130000|2025-03-20 13:42:10|20329.6|20317.6|20325.8|20313.8|20329.6|20317.6|20325.8|20313.8|2
1742478140000|2025-03-20 13:42:20|20327.3|20315.3|20329.6|20317.6|20333.3|20321.3|20327.3|20315.3|11
1742478150000|2025-03-20 13:42:30|20326.6|20314.6|20314.8|20302.8|20326.6|20314.6|20314.8|20302.8|23
1742478160000|2025-03-20 13:42:40|20317.3|20305.3|20316.2|20304.2|20318.1|20306.1|20311.5|20299.5|6
1742478170000|2025-03-20 13:42:50|20317.3|20305.3|20319.8|20307.8|20321.2|20309.2|20317.3|20305.3|1
1742478180000|2025-03-20 13:43:00|20318.7|20306.7|20318.9|20306.9|20323.5|20311.5|20318.7|20306.7|1
1742478190000|2025-03-20 13:43:10|20317.7|20305.7|20315.4|20303.4|20317.7|20305.7|20315.2|20303.2|0
1742478200000|2025-03-20 13:43:20|20315.6|20303.6|20317.3|20305.3|20319.8|20307.8|20310.4|20298.4|11
1742478210000|2025-03-20 13:43:30|20319.8|20307.8|20324.8|20312.8|20324.8|20312.8|20318.3|20306.3|6
1742478220000|2025-03-20 13:43:40|20325.8|20313.8|20329.8|20317.8|20329.8|20317.8|20325.4|20313.4|2
1742478230000|2025-03-20 13:43:50|20329.6|20317.6|20330.2|20318.2|20332.1|20320.1|20329.2|20317.2|18
1742478240000|2025-03-20 13:44:00|20329.2|20317.2|20320.2|20308.2|20331.2|20319.2|20320.2|20308.2|23
1742478250000|2025-03-20 13:44:10|20320|20308|20330.2|20310.2|20330.2|20314.4|20320|20308|0
1742478260000|2025-03-20 13:44:20|20326.4|20314.4|20325.2|20313.2|20330|20318|20325.2|20313.2|3
1742478270000|2025-03-20 13:44:30|20327.7|20315.7|20330.8|20318.8|20332.1|20320.1|20327.7|20315.7|9
1742478280000|2025-03-20 13:44:40|20327.5|20315.5|20326.4|20314.4|20328.7|20316.7|20323.7|20311.7|2
1742478290000|2025-03-20 13:44:50|20328.7|20316.7|20322.7|20310.7|20328.7|20316.7|20320.4|20308.4|3
1742478300000|2025-03-20 13:45:00|20323.9|20311.9|20327.5|20315.5|20329.8|20317.8|20323.9|20311.9|1
1742478310000|2025-03-20 13:45:10|20328.7|20316.7|20323.1|20311.1|20328.7|20316.7|20323.1|20311.1|4
1742478320000|2025-03-20 13:45:20|20321.8|20309.8|20322.9|20310.9|20324.3|20312.3|20321.8|20309.8|5
1742478330000|2025-03-20 13:45:30|20323.1|20311.1|20318.3|20306.3|20324.3|20312.3|20317.9|20305.9|9
1742478340000|2025-03-20 13:45:40|20319.3|20307.3|20324.3|20312.3|20324.3|20312.3|20319.3|20307.3|2
1742478350000|2025-03-20 13:45:50|20326.4|20314.4|20329.1|20317.1|20333.9|20321.9|20326.4|20314.4|7
1742478360000|2025-03-20 13:46:00|20330.2|20318.2|20330.4|20318.4|20334.4|20319.6|20326.4|20314.4|2
1742478370000|2025-03-20 13:46:10|20330.2|20318.2|20329.1|20317.1|20330.4|20318.4|20325.6|20313.6|0
1742478380000|2025-03-20 13:46:20|20328.1|20316.1|20329.3|20317.3|20334.4|20319.6|20328.1|20314.4|0
1742478390000|2025-03-20 13:46:30|20330.4|20318.4|20334.9|20322.9|20334.9|20322.9|20329.3|20317.3|5
1742478400000|2025-03-20 13:46:40|20328.9|20316.9|20327.7|20315.7|20330.2|20318.2|20326.4|20314.4|2
1742478410000|2025-03-20 13:46:50|20327.9|20315.9|20327.4|20315.4|20328.9|20316.9|20326.4|20314.4|3
1742478420000|2025-03-20 13:47:00|20327.7|20315.7|20332.4|20320.4|20332.4|20320.4|20326.4|20314.4|0
1742478430000|2025-03-20 13:47:10|20331.4|20319.4|20330.2|20318.2|20334.9|20322.9|20329.1|20317.1|1
1742478440000|2025-03-20 13:47:20|20331.4|20319.4|20336|20324|20336|20324|20331.4|20319.4|13
1742478450000|2025-03-20 13:47:30|20337|20325|20338.3|20326.3|20338.3|20326.3|20336|20324|10
1742478460000|2025-03-20 13:47:40|20339.3|20327.3|20340.3|20328.3|20340.3|20328.3|20339.3|20327.3|5
1742478470000|2025-03-20 13:47:50|20339.3|20327.3|20339.3|20327.3|20339.3|20327.3|20339.3|20327.3|8
1742478480000|2025-03-20 13:48:00|20340.3|20328.3|20342|20330|20342.8|20330.8|20339.1|20327.1|5
1742478490000|2025-03-20 13:48:10|20343|20331|20339.1|20327.1|20344.3|20332.3|20339.1|20327.1|8
1742478500000|2025-03-20 13:48:20|20339.3|20327.3|20339.1|20327.1|20340.3|20328.3|20337.8|20325.8|4
1742478510000|2025-03-20 13:48:30|20339.3|20327.3|20336.6|20324.6|20342.4|20330.4|20336.4|20324.4|18
1742478520000|2025-03-20 13:48:40|20335.5|20323.5|20342|20330|20343.3|20331.3|20332.8|20320.8|8
1742478530000|2025-03-20 13:48:50|20342.2|20330.2|20357|20345|20358.3|20346.3|20342.2|20330.2|30
1742478540000|2025-03-20 13:49:00|20358|20346|20357.4|20345.4|20358.5|20346.5|20357|20345|11
1742478550000|2025-03-20 13:49:10|20358.5|20346.5|20357.4|20345.4|20358.5|20346.5|20357.4|20345.4|2
1742478560000|2025-03-20 13:49:20|20357.2|20345.2|20353.3|20341.3|20357.4|20345.4|20353.3|20341.3|13
1742478570000|2025-03-20 13:49:30|20354.3|20342.3|20352.8|20340.8|20354.3|20342.3|20351.6|20339.6|6
1742478580000|2025-03-20 13:49:40|20351.8|20339.8|20350.5|20338.5|20355.1|20343.1|20350.5|20338.5|3
1742478590000|2025-03-20 13:49:50|20348|20336|20348.3|20336.3|20348.3|20336.3|20347.8|20335.8|8
1742478600000|2025-03-20 13:50:00|20348|20336|20348|20336|20348|20336|20345.8|20333.8|4
1742478620000|2025-03-20 13:50:20|20347|20335|20348|20336|20348|20336|20347|20335|1
1742478630000|2025-03-20 13:50:30|20350.1|20338.1|20345.5|20333.5|20350.3|20338.3|20345.5|20333.5|9
1742478640000|2025-03-20 13:50:40|20350.1|20338.1|20350.5|20338.5|20350.5|20338.5|20349.5|20337.5|5
1742478650000|2025-03-20 13:50:50|20349.5|20337.5|20347|20335|20350.5|20338.5|20347|20335|2
1742478660000|2025-03-20 13:51:00|20345.7|20333.7|20347.8|20335.8|20347.8|20335.8|20344.1|20332.1|8
1742478670000|2025-03-20 13:51:10|20346.8|20334.8|20345.7|20333.7|20348.2|20336.2|20345.7|20333.7|3
1742478680000|2025-03-20 13:51:20|20348.2|20336.2|20352.2|20340.2|20352.2|20340.2|20348.2|20336.2|3
1742478690000|2025-03-20 13:51:30|20351.2|20339.2|20351.2|20339.2|20351.2|20339.2|20351.2|20339.2|5
1742478700000|2025-03-20 13:51:40|20352.2|20340.2|20358.5|20346.5|20359.7|20347.7|20352.2|20340.2|33
1742478710000|2025-03-20 13:51:50|20358.2|20346.2|20361|20349|20362.4|20350.4|20358|20346|7
1742478720000|2025-03-20 13:52:00|20361.2|20349.2|20363.9|20351.9|20366.4|20354.4|20361.2|20349.2|28
1742478730000|2025-03-20 13:52:10|20364.9|20352.9|20364.9|20352.9|20366.4|20354.4|20363.9|20351.9|9
1742478740000|2025-03-20 13:52:20|20365.1|20353.1|20364.5|20352.5|20366|20354|20357.8|20345.8|11
1742478750000|2025-03-20 13:52:30|20364.7|20352.7|20364.9|20352.9|20366.4|20354.4|20364.7|20352.7|3
1742478760000|2025-03-20 13:52:40|20364.7|20352.7|20359.1|20347.1|20364.7|20352.7|20358.9|20346.9|3
1742478770000|2025-03-20 13:52:50|20357.8|20345.8|20358.9|20346.9|20359.1|20347.1|20357.8|20345.8|1
1742478780000|2025-03-20 13:53:00|20362.8|20350.8|20365.1|20353.1|20366.2|20354.2|20362.8|20350.8|3
1742478790000|2025-03-20 13:53:10|20363.9|20351.9|20364.9|20352.9|20365.1|20353.1|20363.9|20351.9|0
1742478800000|2025-03-20 13:53:20|20363.9|20351.9|20361.6|20349.6|20363.9|20351.9|20361.6|20349.6|4
1742478810000|2025-03-20 13:53:30|20358.9|20346.9|20353.9|20341.9|20359.9|20347.9|20353.7|20341.7|8
1742478820000|2025-03-20 13:53:40|20355.1|20343.1|20351.6|20339.6|20356.4|20344.4|20351.6|20339.6|0
1742478830000|2025-03-20 13:53:50|20351.8|20339.8|20356.6|20344.6|20356.6|20344.6|20351.6|20339.6|4
1742478840000|2025-03-20 13:54:00|20356.4|20344.4|20356.6|20344.6|20356.6|20344.6|20355.3|20343.3|0
1742478850000|2025-03-20 13:54:10|20355.5|20343.5|20351.8|20339.8|20355.5|20343.5|20351.8|20339.8|8
1742478860000|2025-03-20 13:54:20|20350.8|20338.8|20354.3|20342.3|20355.3|20343.3|20350.8|20338.8|0
1742478870000|2025-03-20 13:54:30|20354.5|20342.5|20355.8|20343.8|20356.8|20344.8|20354.5|20342.5|3
1742478880000|2025-03-20 13:54:40|20355.5|20343.5|20358.3|20346.3|20360.8|20348.8|20355.5|20343.5|7
1742478890000|2025-03-20 13:54:50|20358|20346|20359.3|20347.3|20361.6|20349.6|20358|20346|5
1742478900000|2025-03-20 13:55:00|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|20361.8|20349.8|0
1742478910000|2025-03-20 13:55:10|20360.5|20348.5|20356.8|20344.8|20360.5|20348.5|20356.8|20344.8|5
1742478920000|2025-03-20 13:55:20|20357.2|20345.2|20359.3|20347.3|20360.5|20348.5|20357.2|20345.2|0
1742478930000|2025-03-20 13:55:30|20359.1|20347.1|20365.3|20353.3|20365.3|20353.3|20359.1|20347.1|5
1742478940000|2025-03-20 13:55:40|20364.1|20352.1|20364.3|20352.3|20364.3|20352.3|20364.1|20352.1|0
1742478950000|2025-03-20 13:55:50|20364.1|20352.1|20365.1|20353.1|20365.1|20353.1|20363|20351|1
1742478960000|2025-03-20 13:56:00|20364.1|20352.1|20365.1|20353.1|20365.1|20353.1|20364.1|20352.1|0
1742478970000|2025-03-20 13:56:10|20365.5|20353.5|20370.7|20358.7|20370.8|20358.8|20365.5|20353.5|8
1742478980000|2025-03-20 13:56:20|20370.5|20358.5|20370.7|20358.7|20372|20360|20369.5|20357.5|7
1742478990000|2025-03-20 13:56:30|20371.8|20359.8|20372.2|20360.2|20372.2|20360.2|20370.7|20358.7|20
1742479000000|2025-03-20 13:56:40|20372|20360|20369.7|20357.7|20372.2|20360.2|20367|20355|25
1742479010000|2025-03-20 13:56:50|20369.9|20357.9|20369.7|20357.7|20371.2|20359.2|20369.7|20357.7|8
1742479020000|2025-03-20 13:57:00|20371.2|20359.2|20371.2|20359.2|20372.2|20360.2|20369.9|20357.9|11
1742479030000|2025-03-20 13:57:10|20371|20359|20368.5|20356.5|20371.2|20359.2|20368.5|20356.5|4
1742479040000|2025-03-20 13:57:20|20367.4|20355.4|20368.7|20356.7|20368.7|20356.7|20367.4|20355.4|0
1742479050000|2025-03-20 13:57:30|20369.7|20357.7|20372.2|20360.2|20372.2|20360.2|20369.7|20357.7|7
1742479060000|2025-03-20 13:57:40|20370.1|20358.1|20369.7|20357.7|20370.1|20358.1|20369.7|20357.7|1
1742479070000|2025-03-20 13:57:50|20372.2|20360.2|20373.5|20361.5|20373.5|20361.5|20372.2|20360.2|2
1742479080000|2025-03-20 13:58:00|20373.2|20361.2|20372.2|20360.2|20373.5|20361.5|20372.2|20360.2|2
1742479090000|2025-03-20 13:58:10|20372.4|20360.4|20374.9|20362.9|20374.9|20362.9|20372.4|20360.4|3
1742479100000|2025-03-20 13:58:20|20375.1|20363.1|20374.7|20362.7|20375.1|20363.1|20374.7|20362.7|3
1742479110000|2025-03-20 13:58:30|20373.7|20361.7|20372.2|20360.2|20377.2|20365.2|20371.2|20359.2|5
1742479120000|2025-03-20 13:58:40|20370.7|20358.7|20376|20364|20376|20364|20370.7|20358.7|13
1742479130000|2025-03-20 13:58:50|20377.4|20365.4|20382.2|20370.2|20382.4|20370.4|20377.4|20365.4|6
1742479140000|2025-03-20 13:59:00|20381.2|20369.2|20391.4|20379.4|20391.4|20379.4|20381.2|20369.2|16
1742479150000|2025-03-20 13:59:10|20390.1|20378.1|20387.6|20375.6|20390.1|20378.1|20384.1|20372.1|3
1742479160000|2025-03-20 13:59:20|20386.6|20374.6|20383.9|20371.9|20386.6|20374.6|20383.7|20371.7|13
1742479170000|2025-03-20 13:59:30|20386.2|20374.2|20385.1|20373.1|20386.2|20374.2|20384.7|20372.7|3
1742479180000|2025-03-20 13:59:40|20383|20371|20379.9|20367.9|20383|20371|20379.9|20367.9|4
1742479190000|2025-03-20 13:59:50|20379.7|20367.7|20384.5|20372.5|20384.5|20372.5|20377.4|20365.4|3
1742479200000|2025-03-20 14:00:00|20382.2|20370.2|20392.2|20380.2|20392.2|20380.2|20382.2|20370.2|4
1742479210000|2025-03-20 14:00:10|20393.2|20381.2|20393.2|20381.2|20393.2|20381.2|20393.2|20381.2|2
1742479220000|2025-03-20 14:00:20|20393.4|20381.4|20394.7|20382.7|20397.2|20385.2|20393.2|20381.2|6
1742479230000|2025-03-20 14:00:30|20394.3|20382.3|20390.9|20378.9|20394.3|20382.3|20389.9|20377.9|51
1742479240000|2025-03-20 14:00:40|20389.5|20377.5|20392.4|20380.4|20392.4|20380.4|20389.5|20377.5|2
1742479250000|2025-03-20 14:00:50|20392.2|20380.2|20393.8|20381.8|20393.8|20381.8|20392.2|20380.2|1
1742479260000|2025-03-20 14:01:00|20395.9|20383.9|20397.4|20385.4|20397.4|20385.4|20394.7|20382.7|0
1742479270000|2025-03-20 14:01:10|20398.4|20386.4|20394.9|20382.9|20398.4|20386.4|20394.9|20382.9|0
1742479280000|2025-03-20 14:01:20|20395.9|20383.9|20393.6|20381.6|20395.9|20383.9|20393.6|20381.6|8
1742479290000|2025-03-20 14:01:30|20393.8|20381.8|20393.6|20381.6|20393.8|20381.8|20393.6|20381.6|7
1742479300000|2025-03-20 14:01:40|20393.8|20381.8|20394.9|20382.9|20394.9|20382.9|20393.6|20381.6|1
1742479310000|2025-03-20 14:01:50|20395.9|20383.9|20398.2|20386.2|20398.2|20386.2|20395.9|20383.9|0
1742479320000|2025-03-20 14:02:00|20398.4|20386.4|20398.6|20386.6|20398.6|20386.6|20398.4|20386.4|1
1742479330000|2025-03-20 14:02:10|20398.4|20386.4|20397.2|20385.2|20398.4|20386.4|20396.1|20384.1|0
1742479340000|2025-03-20 14:02:20|20397.4|20385.4|20398.4|20386.4|20398.4|20386.4|20397.4|20385.4|2
1742479360000|2025-03-20 14:02:40|20398.6|20386.6|20398.4|20386.4|20398.6|20386.6|20398.4|20386.4|2
1742479380000|2025-03-20 14:03:00|20396.1|20384.1|20391.5|20379.5|20396.1|20384.1|20391.5|20379.5|9
1742479390000|2025-03-20 14:03:10|20393.8|20381.8|20393.6|20381.6|20393.8|20381.8|20392.6|20380.6|0
1742479400000|2025-03-20 14:03:20|20395.9|20383.9|20393.6|20381.6|20395.9|20383.9|20393.6|20381.6|3
1742479410000|2025-03-20 14:03:30|20393.2|20381.2|20393.8|20381.8|20393.8|20381.8|20390.3|20378.3|11
1742479420000|2025-03-20 14:03:40|20393.6|20381.6|20393.8|20381.8|20393.8|20381.8|20391.1|20379.1|3
1742479430000|2025-03-20 14:03:50|20394.9|20382.9|20393.8|20381.8|20394.9|20382.9|20393.6|20381.6|1
1742479440000|2025-03-20 14:04:00|20393.6|20381.6|20391.3|20379.3|20393.8|20381.8|20389|20377|16
1742479450000|2025-03-20 14:04:10|20391.5|20379.5|20391.3|20379.3|20391.5|20379.5|20391.3|20379.3|0
1742479460000|2025-03-20 14:04:20|20389|20377|20389|20377|20389|20377|20389|20377|2
1742479470000|2025-03-20 14:04:30|20386.8|20374.8|20387.6|20375.6|20388.8|20376.8|20386.8|20374.8|22
1742479480000|2025-03-20 14:04:40|20386.5|20374.5|20381.5|20369.5|20386.5|20374.5|20381.5|20369.5|4
1742479490000|2025-03-20 14:04:50|20383.8|20371.8|20373.2|20361.2|20383.8|20371.8|20373.2|20361.2|32
1742479500000|2025-03-20 14:05:00|20371.1|20359.1|20373.6|20361.6|20378.8|20366.8|20371.1|20359.1|14
1742479510000|2025-03-20 14:05:10|20373.4|20361.4|20373.4|20361.4|20373.4|20361.4|20373.4|20361.4|0
1742479520000|2025-03-20 14:05:20|20373.2|20361.2|20363.4|20351.4|20373.2|20361.2|20361.9|20349.9|18
1742479530000|2025-03-20 14:05:30|20362.4|20350.4|20361.9|20349.9|20363|20351|20358.6|20346.6|7
1742479540000|2025-03-20 14:05:40|20360.9|20348.9|20360.9|20348.9|20362.1|20350.1|20359.9|20347.9|1
1742479550000|2025-03-20 14:05:50|20359.6|20347.6|20361.9|20349.9|20363.2|20351.2|20358.6|20346.6|4
1742479560000|2025-03-20 14:06:00|20363|20351|20365.9|20353.9|20365.9|20353.9|20361.7|20349.7|3
1742479570000|2025-03-20 14:06:10|20367.1|20355.1|20355.5|20343.5|20367.1|20355.1|20355.5|20343.5|28
1742479580000|2025-03-20 14:06:20|20356.5|20344.5|20355.5|20343.5|20356.5|20344.5|20355.5|20343.5|2
1742479590000|2025-03-20 14:06:30|20356.5|20344.5|20356.7|20344.7|20356.7|20344.7|20354.2|20342.2|0
1742479600000|2025-03-20 14:06:40|20355.7|20343.7|20355.7|20343.7|20355.7|20343.7|20355.7|20343.7|1
1742479610000|2025-03-20 14:06:50|20356.7|20344.7|20359.2|20347.2|20359.2|20347.2|20355.7|20343.7|6
1742479620000|2025-03-20 14:07:00|20360.5|20348.5|20360.7|20348.7|20360.7|20348.7|20360.5|20348.5|0
1742479630000|2025-03-20 14:07:10|20361.7|20349.7|20365.7|20353.7|20369.4|20357.4|20361.7|20349.7|33
1742479640000|2025-03-20 14:07:20|20365.9|20353.9|20366.9|20354.9|20369.2|20357.2|20365.9|20353.9|2
1742479650000|2025-03-20 14:07:30|20369.4|20357.4|20370.7|20358.7|20370.7|20358.7|20368.2|20356.2|0
1742479660000|2025-03-20 14:07:40|20370.5|20358.5|20369.4|20357.4|20370.5|20358.5|20369.4|20357.4|0
1742479670000|2025-03-20 14:07:50|20370.5|20358.5|20375.5|20363.5|20375.5|20363.5|20370.5|20358.5|2
1742479680000|2025-03-20 14:08:00|20376.5|20364.5|20376.5|20364.5|20376.5|20364.5|20376.5|20364.5|0
1742479690000|2025-03-20 14:08:10|20378|20366|20373|20361|20378|20366|20373|20361|0
1742479700000|2025-03-20 14:08:20|20372.7|20360.7|20373|20361|20373|20361|20372.7|20360.7|3
1742479710000|2025-03-20 14:08:30|20373.2|20361.2|20375.2|20363.2|20375.2|20363.2|20373|20361|0
1742479720000|2025-03-20 14:08:40|20378|20366|20378|20366|20379.2|20367.2|20378|20366|1
1742479730000|2025-03-20 14:08:50|20377.7|20365.7|20383|20371|20384.2|20372.2|20375.7|20363.7|6
1742479740000|2025-03-20 14:09:00|20384|20372|20383|20371|20385.5|20373.5|20383|20371|3
1742479760000|2025-03-20 14:09:20|20385.9|20373.9|20386.9|20374.9|20386.9|20374.9|20385.7|20373.7|4
1742479770000|2025-03-20 14:09:30|20388|20376|20391.7|20379.7|20391.7|20379.7|20388|20376|2
1742479780000|2025-03-20 14:09:40|20393|20381|20390.7|20378.7|20393|20381|20390.7|20378.7|0
1742479790000|2025-03-20 14:09:50|20391.7|20379.7|20392.7|20380.7|20392.7|20380.7|20391.7|20379.7|0
1742479800000|2025-03-20 14:10:00|20392.5|20380.5|20391.5|20379.5|20392.5|20380.5|20390.5|20378.5|5
1742479810000|2025-03-20 14:10:10|20392.7|20380.7|20395|20383|20397.5|20385.5|20391.5|20379.5|6
1742479820000|2025-03-20 14:10:20|20395.2|20383.2|20395|20383|20396.5|20384.5|20395|20383|11
1742479830000|2025-03-20 14:10:30|20394|20382|20393.6|20381.6|20394|20382|20393.6|20381.6|1
1742479840000|2025-03-20 14:10:40|20394.8|20382.8|20391.5|20379.5|20394.8|20382.8|20390|20378|1
1742479850000|2025-03-20 14:10:50|20392.5|20380.5|20392.5|20380.5|20393.8|20381.8|20392.5|20380.5|1
1742479860000|2025-03-20 14:11:00|20393.8|20381.8|20392.5|20380.5|20394.8|20382.8|20392.5|20380.5|5
1742479870000|2025-03-20 14:11:10|20393.6|20381.6|20392.5|20380.5|20393.6|20381.6|20392.5|20380.5|66
1742479880000|2025-03-20 14:11:20|20392.1|20380.1|20389.8|20377.8|20393.3|20381.3|20389.8|20377.8|4
1742479890000|2025-03-20 14:11:30|20391.1|20379.1|20390|20378|20391.1|20379.1|20388.8|20376.8|0
1742479900000|2025-03-20 14:11:40|20391.1|20379.1|20390.8|20378.8|20391.1|20379.1|20389.8|20377.8|4
1742479910000|2025-03-20 14:11:50|20389.8|20377.8|20391.9|20379.9|20391.9|20379.9|20389.8|20377.8|2
1742479920000|2025-03-20 14:12:00|20392.5|20380.5|20394.4|20382.4|20394.6|20382.6|20392.5|20380.5|1
1742479930000|2025-03-20 14:12:10|20395|20383|20404.6|20392.6|20405.6|20393.6|20395|20383|19
1742479940000|2025-03-20 14:12:20|20404.4|20392.4|20406.7|20394.7|20406.9|20394.9|20404.4|20392.4|15
1742479950000|2025-03-20 14:12:30|20409|20397|20412.7|20400.7|20414.2|20402.2|20409|20397|3
1742479960000|2025-03-20 14:12:40|20413.7|20401.7|20416.4|20404.4|20416.5|20404.5|20412.7|20400.7|1
1742479970000|2025-03-20 14:12:50|20414.2|20402.2|20415.2|20403.2|20415.2|20403.2|20411.4|20399.4|16
1742479980000|2025-03-20 14:13:00|20415.4|20403.4|20410.4|20398.4|20415.4|20403.4|20410.2|20398.2|1
1742479990000|2025-03-20 14:13:10|20411.7|20399.7|20416.4|20404.4|20416.4|20404.4|20411.7|20399.7|6
1742480000000|2025-03-20 14:13:20|20416.2|20404.2|20416.2|20404.2|20416.2|20404.2|20416|20404|25
1742480010000|2025-03-20 14:13:30|20416.4|20404.4|20421.2|20409.2|20421.2|20409.2|20416.4|20404.4|7
1742480020000|2025-03-20 14:13:40|20423.3|20411.3|20424.8|20412.8|20427.3|20415.3|20422.7|20410.7|10
1742480030000|2025-03-20 14:13:50|20423.7|20411.7|20423.7|20411.7|20424.8|20412.8|20423.7|20411.7|0
1742480050000|2025-03-20 14:14:10|20422.7|20410.7|20427.5|20415.5|20427.5|20415.5|20422.7|20410.7|11
1742480060000|2025-03-20 14:14:20|20426.4|20414.4|20432.3|20420.3|20432.3|20420.3|20426.4|20414.4|30
1742480070000|2025-03-20 14:14:30|20432.5|20420.5|20431|20419|20432.5|20420.5|20431|20419|6
1742480080000|2025-03-20 14:14:40|20434.8|20422.8|20433.5|20421.5|20434.8|20422.8|20432.7|20420.7|7
1742480090000|2025-03-20 14:14:50|20434.2|20422.2|20435.2|20423.2|20435.2|20423.2|20433.9|20421.9|12
1742480100000|2025-03-20 14:15:00|20435.4|20423.4|20426.2|20414.2|20435.4|20423.4|20426.2|20414.2|19
1742480110000|2025-03-20 14:15:10|20426|20414|20417.5|20405.5|20426.2|20414.2|20415|20403|2
1742480120000|2025-03-20 14:15:20|20418.7|20406.7|20417.3|20405.3|20418.7|20406.7|20416.2|20404.2|5
1742480130000|2025-03-20 14:15:30|20417.5|20405.5|20416.2|20404.2|20418.7|20406.7|20416.2|20404.2|0
1742480140000|2025-03-20 14:15:40|20417.3|20405.3|20412.5|20400.5|20417.3|20405.3|20412.5|20400.5|6
1742480150000|2025-03-20 14:15:50|20413.7|20401.7|20416.4|20404.4|20416.4|20404.4|20413.7|20401.7|5
1742480160000|2025-03-20 14:16:00|20416.2|20404.2|20425|20413|20425|20413|20416.2|20404.2|5
1742480170000|2025-03-20 14:16:10|20423.9|20411.9|20412.7|20400.7|20425|20413|20412.7|20400.7|1
1742480180000|2025-03-20 14:16:20|20411.4|20399.4|20408.7|20396.7|20415.6|20403.6|20406.6|20394.6|24
1742480190000|2025-03-20 14:16:30|20407.7|20395.7|20408.7|20396.7|20408.9|20396.9|20407.7|20395.7|0
1742480200000|2025-03-20 14:16:40|20407.7|20395.7|20410.2|20398.2|20411.6|20399.6|20407.7|20395.7|7
1742480210000|2025-03-20 14:16:50|20411.2|20399.2|20408.7|20396.7|20412.3|20400.3|20408.7|20396.7|11
1742480220000|2025-03-20 14:17:00|20407.7|20395.7|20411.2|20399.2|20411.2|20399.2|20407.7|20395.7|0
1742480230000|2025-03-20 14:17:10|20408.9|20396.9|20410.2|20398.2|20410.2|20398.2|20407.3|20395.3|2
1742480240000|2025-03-20 14:17:20|20412.3|20400.3|20412.3|20400.3|20412.3|20400.3|20412.3|20400.3|2
1742480250000|2025-03-20 14:17:30|20411.2|20399.2|20411.2|20399.2|20411.2|20399.2|20411.2|20399.2|0
1742480260000|2025-03-20 14:17:40|20411.4|20399.4|20416.6|20404.6|20416.6|20404.6|20411.4|20399.4|1
1742480270000|2025-03-20 14:17:50|20416.9|20404.9|20416.6|20404.6|20416.9|20404.9|20416.6|20404.6|0
1742480280000|2025-03-20 14:18:00|20417.9|20405.9|20416.9|20404.9|20417.9|20405.9|20416.6|20404.6|0
1742480290000|2025-03-20 14:18:10|20416.6|20404.6|20421.6|20409.6|20424.1|20412.1|20416.6|20404.6|3
1742480300000|2025-03-20 14:18:20|20422.7|20410.7|20421.9|20409.9|20422.7|20410.7|20421.6|20409.6|5
1742480310000|2025-03-20 14:18:30|20421.8|20409.8|20428.1|20416.1|20428.1|20416.1|20421.8|20409.8|3
1742480320000|2025-03-20 14:18:40|20429.1|20417.1|20430.2|20418.2|20431.6|20419.6|20429.1|20417.1|1
1742480330000|2025-03-20 14:18:50|20427.9|20415.9|20424.3|20412.3|20429.1|20417.1|20423.1|20411.1|1
1742480340000|2025-03-20 14:19:00|20425.4|20413.4|20425.6|20413.6|20425.6|20413.6|20424.3|20412.3|0
1742480350000|2025-03-20 14:19:10|20424.6|20412.6|20421.6|20409.6|20424.6|20412.6|20421.6|20409.6|0
1742480360000|2025-03-20 14:19:20|20424.1|20412.1|20424.1|20412.1|20424.1|20412.1|20421.6|20409.6|3
1742480370000|2025-03-20 14:19:30|20424.3|20412.3|20426.6|20414.6|20426.6|20414.6|20424.1|20412.1|0
1742480380000|2025-03-20 14:19:40|20429.1|20417.1|20426.8|20414.8|20429.1|20417.1|20426.8|20414.8|0
1742480390000|2025-03-20 14:19:50|20427.1|20415.1|20424.1|20412.1|20428.1|20416.1|20424.1|20412.1|1
1742480400000|2025-03-20 14:20:00|20425.2|20413.2|20426.6|20414.6|20426.6|20414.6|20424.1|20412.1|0
1742480410000|2025-03-20 14:20:10|20428.9|20416.9|20428.9|20416.9|20429.1|20417.1|20428.9|20416.9|0
1742480420000|2025-03-20 14:20:20|20428.7|20416.7|20429.1|20417.1|20429.1|20417.1|20426.6|20414.6|2
1742480430000|2025-03-20 14:20:30|20430.2|20418.2|20430.2|20418.2|20430.4|20418.4|20429.1|20417.1|14
1742480440000|2025-03-20 14:20:40|20429.1|20417.1|20434.1|20422.1|20434.3|20422.3|20429.1|20417.1|31
1742480450000|2025-03-20 14:20:50|20434.3|20422.3|20435.4|20423.4|20435.4|20423.4|20434.3|20422.3|2
1742480460000|2025-03-20 14:21:00|20434.1|20422.1|20430.2|20418.2|20434.1|20422.1|20429.1|20417.1|7
1742480470000|2025-03-20 14:21:10|20431.4|20419.4|20432.7|20420.7|20433.1|20421.1|20431.4|20419.4|4
1742480480000|2025-03-20 14:21:20|20430.6|20418.6|20430.2|20418.2|20430.6|20418.6|20430.2|20418.2|5
1742480490000|2025-03-20 14:21:30|20427.7|20415.7|20431.2|20419.2|20432|20420|20427.2|20415.2|19
1742480500000|2025-03-20 14:21:40|20429.9|20417.9|20431.2|20419.2|20431.2|20419.2|20428.7|20416.7|2
1742480510000|2025-03-20 14:21:50|20429.7|20417.7|20428.5|20416.5|20429.7|20417.7|20427.2|20415.2|3
1742480520000|2025-03-20 14:22:00|20429.7|20417.7|20427.2|20415.2|20432.2|20420.2|20427.2|20415.2|4
1742480530000|2025-03-20 14:22:10|20427.4|20415.4|20438.9|20426.9|20443.5|20431.5|20427.4|20415.4|41
1742480540000|2025-03-20 14:22:20|20437.7|20425.7|20441|20429|20441|20429|20436.4|20424.4|5
1742480550000|2025-03-20 14:22:30|20446.2|20434.2|20441.2|20429.2|20447.2|20435.2|20438.7|20426.7|10
1742480560000|2025-03-20 14:22:40|20440.2|20428.2|20438.7|20426.7|20441.2|20429.2|20438.7|20426.7|4
1742480570000|2025-03-20 14:22:50|20437.2|20425.2|20443.9|20431.9|20443.9|20431.9|20437.2|20425.2|4
1742480580000|2025-03-20 14:23:00|20443.7|20431.7|20447.2|20435.2|20448.7|20436.7|20442.7|20430.7|6
1742480590000|2025-03-20 14:23:10|20447.4|20435.4|20447.4|20435.4|20447.4|20435.4|20447.2|20435.2|0
1742480600000|2025-03-20 14:23:20|20446.4|20434.4|20446.4|20434.4|20446.4|20434.4|20446.4|20434.4|2
1742480610000|2025-03-20 14:23:30|20444.3|20432.3|20442.7|20430.7|20444.3|20432.3|20442.7|20430.7|3
1742480620000|2025-03-20 14:23:40|20441.6|20429.6|20435.6|20423.6|20441.6|20429.6|20435.6|20423.6|4
1742480630000|2025-03-20 14:23:50|20435.4|20423.4|20435.4|20423.4|20435.4|20423.4|20434.3|20422.3|0
1742480640000|2025-03-20 14:24:00|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|0
1742480650000|2025-03-20 14:24:10|20438.5|20426.5|20436.4|20424.4|20438.5|20426.5|20436.4|20424.4|0
1742480660000|2025-03-20 14:24:20|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|20436.4|20424.4|2
1742480670000|2025-03-20 14:24:30|20440.1|20428.1|20432.9|20420.9|20440.1|20428.1|20432.9|20420.9|13
1742480680000|2025-03-20 14:24:40|20433.3|20421.3|20434.1|20422.1|20435.1|20423.1|20432.6|20420.6|2
1742480690000|2025-03-20 14:24:50|20433.1|20421.1|20433.9|20421.9|20434.1|20422.1|20432.6|20420.6|7
1742480700000|2025-03-20 14:25:00|20432.9|20420.9|20435.1|20423.1|20435.1|20423.1|20432.9|20420.9|1
1742480710000|2025-03-20 14:25:10|20434.1|20422.1|20436.6|20424.6|20436.6|20424.6|20433.9|20421.9|2
1742480720000|2025-03-20 14:25:20|20436.4|20424.4|20433.9|20421.9|20436.6|20424.6|20433.9|20421.9|2
1742480730000|2025-03-20 14:25:30|20434.9|20422.9|20432.9|20420.9|20435.1|20423.1|20431.8|20419.8|4
1742480740000|2025-03-20 14:25:40|20433.9|20421.9|20429.1|20417.1|20433.9|20421.9|20429.1|20417.1|1
1742480750000|2025-03-20 14:25:50|20428.9|20416.9|20426.8|20414.8|20429.1|20417.1|20426.8|20414.8|2
1742480760000|2025-03-20 14:26:00|20427.9|20415.9|20426.8|20414.8|20427.9|20415.9|20426.8|20414.8|6
1742480770000|2025-03-20 14:26:10|||||||||2
1742480780000|2025-03-20 14:26:20|20427.9|20415.9|20425.8|20413.8|20427.9|20415.9|20425.8|20413.8|2
1742480790000|2025-03-20 14:26:30|20431|20419|20431.6|20419.6|20431.6|20419.6|20430.6|20418.6|3
1742480800000|2025-03-20 14:26:40|20431.4|20419.4|20432.6|20420.6|20432.6|20420.6|20429.3|20417.3|3
1742480810000|2025-03-20 14:26:50|20431.6|20419.6|20431.6|20419.6|20431.6|20419.6|20431.6|20419.6|0
1742480820000|2025-03-20 14:27:00|20432.6|20420.6|20430.4|20418.4|20432.9|20420.9|20429.3|20417.3|8
1742480830000|2025-03-20 14:27:10|20429.3|20417.3|20424.3|20412.3|20429.3|20417.3|20424.3|20412.3|24
1742480840000|2025-03-20 14:27:20|20425.3|20413.3|20425.3|20413.3|20425.6|20413.6|20425.3|20413.3|1
1742480850000|2025-03-20 14:27:30|20426.6|20414.6|20426.6|20414.6|20427.6|20415.6|20426.6|20414.6|1
1742480860000|2025-03-20 14:27:40|20427.6|20415.6|20426.6|20414.6|20427.6|20415.6|20426.6|20414.6|0
1742480870000|2025-03-20 14:27:50|20425.6|20413.6|20426.6|20414.6|20426.6|20414.6|20425.3|20413.3|0
1742480880000|2025-03-20 14:28:00|20426.8|20414.8|20427.8|20415.8|20427.8|20415.8|20426.8|20414.8|0
1742480890000|2025-03-20 14:28:10|20426.6|20414.6|20429.1|20417.1|20429.1|20417.1|20426.6|20414.6|3
1742480900000|2025-03-20 14:28:20|20426.8|20414.8|20415.6|20403.6|20426.8|20414.8|20415.6|20403.6|18
1742480910000|2025-03-20 14:28:30|20416.6|20404.6|20414.1|20402.1|20416.6|20404.6|20414.1|20402.1|1
1742480920000|2025-03-20 14:28:40|20414.5|20402.5|20410.3|20398.3|20414.5|20402.5|20409.5|20397.5|12
1742480930000|2025-03-20 14:28:50|20409.1|20397.1|20408.9|20396.9|20409.1|20397.1|20406.8|20394.8|1
1742480940000|2025-03-20 14:29:00|20405.1|20393.1|20401.6|20389.6|20406.2|20394.2|20400.1|20388.1|0
1742480950000|2025-03-20 14:29:10|20401.4|20389.4|20403.7|20391.7|20405.1|20393.1|20400.6|20388.6|5
1742480960000|2025-03-20 14:29:20|20403.9|20391.9|20403.1|20391.1|20403.9|20391.9|20402.8|20390.8|0
1742480970000|2025-03-20 14:29:30|20402.8|20390.8|20397.6|20385.6|20402.8|20390.8|20394.1|20382.1|7
1742480980000|2025-03-20 14:29:40|20396.2|20384.2|20397.6|20385.6|20399.1|20387.1|20396.2|20384.2|5
1742480990000|2025-03-20 14:29:50|20398.7|20386.7|20402.2|20390.2|20402.2|20390.2|20398.7|20386.7|2
1742481000000|2025-03-20 14:30:00|20401.2|20389.2|20403|20391|20403|20391|20400.1|20388.1|3
1742481010000|2025-03-20 14:30:10|20402.8|20390.8|20403|20391|20405.3|20393.3|20402.8|20390.8|5
1742481020000|2025-03-20 14:30:20|20402.8|20390.8|20403.7|20391.7|20404.1|20392.1|20400.1|20388.1|8
1742481030000|2025-03-20 14:30:30|20402.6|20390.6|20403.7|20391.7|20403.7|20391.7|20402.6|20390.6|4
1742481040000|2025-03-20 14:30:40|20402.6|20390.6|20402.8|20390.8|20405.9|20393.9|20402.6|20390.6|3
1742481050000|2025-03-20 14:30:50|20401.8|20389.8|20401.6|20389.6|20401.8|20389.8|20401.6|20389.6|14
1742481060000|2025-03-20 14:31:00|20399.3|20387.3|20400.3|20388.3|20400.3|20388.3|20399.3|20387.3|0
1742481080000|2025-03-20 14:31:20|20404.1|20392.1|20402.6|20390.6|20404.1|20392.1|20401.6|20389.6|2
1742481090000|2025-03-20 14:31:30|20401.6|20389.6|20402.6|20390.6|20402.6|20390.6|20399.3|20387.3|3
1742481100000|2025-03-20 14:31:40|20401.4|20389.4|20386.6|20374.6|20401.4|20389.4|20386.6|20374.6|23
1742481110000|2025-03-20 14:31:50|20386.4|20374.4|20387.8|20375.8|20390.1|20378.1|20386.4|20374.4|2
1742481120000|2025-03-20 14:32:00|20388.9|20376.9|20390.5|20378.5|20391.6|20379.6|20388.9|20376.9|3
1742481130000|2025-03-20 14:32:10|20391.6|20379.6|20388.9|20376.9|20391.6|20379.6|20388.9|20376.9|4
1742481140000|2025-03-20 14:32:20|20389.9|20377.9|20390.1|20378.1|20391.6|20379.6|20389.9|20377.9|8
1742481150000|2025-03-20 14:32:30|20391.2|20379.2|20397.6|20385.6|20397.6|20385.6|20391.2|20379.2|4
1742481160000|2025-03-20 14:32:40|20399.7|20387.7|20400.1|20388.1|20400.1|20388.1|20398.7|20386.7|0
1742481170000|2025-03-20 14:32:50|20397.6|20385.6|20394.7|20382.7|20397.6|20385.6|20394.7|20382.7|2
1742481180000|2025-03-20 14:33:00|20394.9|20382.9|20397.2|20385.2|20397.2|20385.2|20394.7|20382.7|0
1742481190000|2025-03-20 14:33:10|20395.1|20383.1|20389.7|20377.7|20396.1|20384.1|20389.7|20377.7|1
1742481200000|2025-03-20 14:33:20|20388.6|20376.6|20384.7|20372.7|20388.6|20376.6|20384.7|20372.7|3
1742481210000|2025-03-20 14:33:30|20385.7|20373.7|20384.7|20372.7|20385.9|20373.9|20384.7|20372.7|3
1742481220000|2025-03-20 14:33:40|20385.7|20373.7|20382.2|20370.2|20385.7|20373.7|20382.2|20370.2|49
1742481230000|2025-03-20 14:33:50|20382.4|20370.4|20384.7|20372.7|20384.7|20372.7|20382.4|20370.4|1
1742481240000|2025-03-20 14:34:00|20384.9|20372.9|20384.7|20372.7|20384.9|20372.9|20384.7|20372.7|0
1742481250000|2025-03-20 14:34:10|20384.9|20372.9|20387.4|20375.4|20387.4|20375.4|20384.9|20372.9|1
1742481260000|2025-03-20 14:34:20|20387.2|20375.2|20398.6|20386.6|20398.6|20386.6|20387.2|20375.2|3
1742481270000|2025-03-20 14:34:30|20398.4|20386.4|20398.4|20386.4|20398.6|20386.6|20398.4|20386.4|16
1742481280000|2025-03-20 14:34:40|20394.7|20382.7|20396.1|20384.1|20397.2|20385.2|20394.7|20382.7|1
1742481290000|2025-03-20 14:34:50|20395.1|20383.1|20397.6|20385.6|20397.6|20385.6|20394.9|20382.9|3
1742481300000|2025-03-20 14:35:00|20399.1|20387.1|20401.4|20389.4|20401.4|20389.4|20397.6|20385.6|2
1742481310000|2025-03-20 14:35:10|20403.4|20391.4|20402.2|20390.2|20403.4|20391.4|20401.1|20389.1|2
1742481320000|2025-03-20 14:35:20|20403.2|20391.2|20412.6|20400.6|20412.6|20400.6|20403.2|20391.2|4
1742481330000|2025-03-20 14:35:30|20413.6|20401.6|20415.1|20403.1|20416.6|20404.6|20412.6|20400.6|2
1742481340000|2025-03-20 14:35:40|20415.3|20403.3|20416.4|20404.4|20417.6|20405.6|20415.1|20403.1|3
1742481350000|2025-03-20 14:35:50|20415.3|20403.3|20419.7|20407.7|20422.2|20410.2|20413.9|20401.9|4
1742481360000|2025-03-20 14:36:00|20418.6|20406.6|20416.3|20404.3|20420.1|20408.1|20415.1|20403.1|0
1742481370000|2025-03-20 14:36:10|20415.1|20403.1|20416.3|20404.3|20416.3|20404.3|20413.8|20401.8|0
1742481380000|2025-03-20 14:36:20|20413.6|20401.6|20414.1|20402.1|20414.1|20402.1|20413.6|20401.6|0
1742481390000|2025-03-20 14:36:30|||||||||2
1742481400000|2025-03-20 14:36:40|20415.1|20403.1|20415.1|20403.1|20416.3|20404.3|20414.1|20402.1|9
1742481410000|2025-03-20 14:36:50|20414.1|20402.1|20405.1|20393.1|20414.1|20402.1|20402.6|20390.6|8
1742481420000|2025-03-20 14:37:00|20406.3|20394.3|20406.3|20394.3|20406.3|20394.3|20403.8|20391.8|11
1742481430000|2025-03-20 14:37:10|20405.1|20393.1|20403.8|20391.8|20405.1|20393.1|20402.6|20390.6|1
1742481440000|2025-03-20 14:37:20|20403.4|20391.4|20400.3|20388.3|20403.4|20391.4|20400.1|20388.1|0
1742481450000|2025-03-20 14:37:30|20402.4|20390.4|20402.6|20390.6|20402.6|20390.6|20401.6|20389.6|2
1742481460000|2025-03-20 14:37:40|20409.1|20389.1|20412.6|20400.6|20412.6|20400.6|20405.1|20389.1|10
1742481470000|2025-03-20 14:37:50|||||||||3
1742481480000|2025-03-20 14:38:00|20412.4|20400.4|20411.3|20399.3|20413.6|20401.6|20407.6|20395.6|5
1742481490000|2025-03-20 14:38:10|||||||||1
1742481500000|2025-03-20 14:38:20|20409.3|20397.3|20408.8|20396.8|20410.9|20398.9|20407.8|20395.8|0
1742481510000|2025-03-20 14:38:30|20411.3|20399.3|20420.5|20408.5|20420.7|20408.7|20411.3|20399.3|13
1742481520000|2025-03-20 14:38:40|20419.5|20407.5|20418.2|20406.2|20420.5|20408.5|20418.2|20406.2|41
1742481530000|2025-03-20 14:38:50|20419.5|20407.5|20419.7|20407.7|20419.7|20407.7|20419.5|20407.5|1
1742481540000|2025-03-20 14:39:00|20419.5|20407.5|20416.7|20404.7|20420.5|20408.5|20416.7|20404.7|36
1742481550000|2025-03-20 14:39:10|20418|20406|20418|20406|20418|20406|20418|20406|0
1742481560000|2025-03-20 14:39:20|20415.9|20403.9|20418.8|20406.8|20418.8|20406.8|20415.9|20403.9|7
1742481570000|2025-03-20 14:39:30|20417.8|20405.8|20418.8|20406.8|20418.8|20406.8|20417.8|20405.8|10
1742481580000|2025-03-20 14:39:40|20421.5|20409.5|20418.8|20406.8|20422.6|20410.6|20417.8|20405.8|28
1742481590000|2025-03-20 14:39:50|20419|20407|20421.1|20409.1|20421.1|20409.1|20419|20407|1
1742481600000|2025-03-20 14:40:00|20421.5|20409.5|20421.3|20409.3|20423.6|20411.6|20421.3|20409.3|8
1742481610000|2025-03-20 14:40:10|20420.3|20408.3|20420.3|20408.3|20420.3|20408.3|20418.8|20406.8|3
1742481620000|2025-03-20 14:40:20|20420.1|20408.1|20421.3|20409.3|20421.3|20409.3|20415.3|20403.3|0
1742481630000|2025-03-20 14:40:30|20422.6|20410.6|20421.3|20409.3|20422.6|20410.6|20421.3|20409.3|1
1742481640000|2025-03-20 14:40:40|20422.6|20410.6|20422.6|20410.6|20422.6|20410.6|20422.6|20410.6|3
1742481650000|2025-03-20 14:40:50|20422.8|20410.8|20422.6|20410.6|20422.8|20410.8|20422.6|20410.6|1
1742481660000|2025-03-20 14:41:00|20420.3|20408.3|20420.3|20408.3|20421.3|20409.3|20420.3|20408.3|1
1742481670000|2025-03-20 14:41:10|20422.6|20410.6|20422.6|20410.6|20422.6|20410.6|20422.6|20410.6|1
1742481680000|2025-03-20 14:41:20|20423.8|20411.8|20424.8|20412.8|20424.8|20412.8|20423.8|20411.8|10
1742481690000|2025-03-20 14:41:30|20425.9|20413.9|20427.1|20415.1|20427.1|20415.1|20425.9|20413.9|1
1742481700000|2025-03-20 14:41:40|20432.1|20420.1|20428.4|20416.4|20432.1|20420.1|20427.1|20415.1|44
1742481720000|2025-03-20 14:42:00|20427.3|20415.3|20429.6|20417.6|20432.3|20420.3|20427.3|20415.3|30
1742481730000|2025-03-20 14:42:10|20427.1|20415.1|20429.4|20417.4|20429.6|20417.6|20427.1|20415.1|14
1742481740000|2025-03-20 14:42:20|20429.6|20417.6|20426.9|20414.9|20429.6|20417.6|20426.9|20414.9|7
1742481750000|2025-03-20 14:42:30|20425.7|20413.7|20424.4|20412.4|20425.7|20413.7|20424.4|20412.4|0
1742481760000|2025-03-20 14:42:40|20425.4|20413.4|20421.9|20409.9|20425.4|20413.4|20421.9|20409.9|2
1742481770000|2025-03-20 14:42:50|20423.2|20411.2|20427.1|20415.1|20428.2|20416.2|20417.1|20405.1|41
1742481780000|2025-03-20 14:43:00|20427.3|20415.3|20433.8|20421.8|20436.1|20424.1|20427.3|20415.3|44
1742481790000|2025-03-20 14:43:10|20433.6|20421.6|20434.8|20422.8|20437.3|20425.3|20433.6|20421.6|4
1742481800000|2025-03-20 14:43:20|20432.3|20420.3|20428.4|20416.4|20432.3|20420.3|20427.3|20415.3|15
1742481810000|2025-03-20 14:43:30|20427.3|20415.3|20428.4|20416.4|20428.4|20416.4|20427.1|20415.1|2
1742481820000|2025-03-20 14:43:40|20424.8|20412.8|20424.4|20412.4|20424.8|20412.8|20424.4|20412.4|8
1742481830000|2025-03-20 14:43:50|20424.6|20412.6|20421.9|20409.9|20424.6|20412.6|20421.9|20409.9|0
1742481840000|2025-03-20 14:44:00|20422.1|20410.1|20422.1|20410.1|20422.1|20410.1|20422.1|20410.1|0
1742481850000|2025-03-20 14:44:10|20421.9|20409.9|20422.9|20410.9|20422.9|20410.9|20421.7|20409.7|5
1742481860000|2025-03-20 14:44:20|20421.9|20409.9|20421.9|20409.9|20421.9|20409.9|20421.9|20409.9|13
1742481870000|2025-03-20 14:44:30|20422.9|20410.9|20419.4|20407.4|20422.9|20410.9|20419.4|20407.4|1
1742481880000|2025-03-20 14:44:40|20419.2|20407.2|20414.2|20402.2|20419.2|20407.2|20414.2|20402.2|5
1742481890000|2025-03-20 14:44:50|20412.9|20400.9|20411.9|20399.9|20412.9|20400.9|20411.9|20399.9|0
1742481900000|2025-03-20 14:45:00|20412.9|20400.9|20413.2|20401.2|20414.2|20402.2|20411.9|20399.9|1
1742481910000|2025-03-20 14:45:10|20414.2|20402.2|20414.4|20402.4|20415.4|20403.4|20412.9|20400.9|3
1742481920000|2025-03-20 14:45:20|20415.4|20403.4|20420.4|20408.4|20420.4|20408.4|20415.4|20403.4|7
1742481930000|2025-03-20 14:45:30|20420.2|20408.2|20421.9|20409.9|20422.9|20410.9|20419.2|20407.2|12
1742481940000|2025-03-20 14:45:40|20420.9|20408.9|20424.4|20412.4|20424.6|20412.6|20420.4|20408.4|35
1742481950000|2025-03-20 14:45:50|20425.4|20413.4|20421.9|20409.9|20425.4|20413.4|20421.9|20409.9|22
1742481960000|2025-03-20 14:46:00|20423.4|20411.4|20425.4|20413.4|20425.4|20413.4|20422.9|20410.9|1
1742481980000|2025-03-20 14:46:20|20426.5|20414.5|20425.9|20413.9|20429.4|20417.4|20425.9|20413.9|2
1742481990000|2025-03-20 14:46:30|20425.6|20413.6|20426.9|20414.9|20426.9|20414.9|20425.6|20413.6|0
1742482000000|2025-03-20 14:46:40|20424.4|20412.4|20423.1|20411.1|20424.4|20412.4|20423.1|20411.1|5
1742482010000|2025-03-20 14:46:50|20422.1|20410.1|20421.9|20409.9|20422.1|20410.1|20421.9|20409.9|0
1742482020000|2025-03-20 14:47:00|20420.6|20408.6|20419.4|20407.4|20420.6|20408.6|20418.1|20406.1|0
1742482030000|2025-03-20 14:47:10|20419.2|20407.2|20418.1|20406.1|20419.2|20407.2|20418.1|20406.1|13
1742482040000|2025-03-20 14:47:20|20418.4|20406.4|20420.6|20408.6|20420.9|20408.9|20417.3|20405.3|1
1742482050000|2025-03-20 14:47:30|20419.4|20407.4|20419.4|20407.4|20419.4|20407.4|20419.4|20407.4|0
1742482060000|2025-03-20 14:47:40|||||||||4
1742482070000|2025-03-20 14:47:50|20419.2|20407.2|20419.2|20407.2|20419.4|20407.4|20418.1|20406.1|0
1742482080000|2025-03-20 14:48:00|20419.4|20407.4|20416.9|20404.9|20420.4|20408.4|20416.9|20404.9|5
1742482090000|2025-03-20 14:48:10|20417.9|20405.9|20419.2|20407.2|20419.2|20407.2|20417.9|20405.9|1
1742482100000|2025-03-20 14:48:20|20416.9|20404.9|20415.9|20403.9|20417.9|20405.9|20415.9|20403.9|0
1742482110000|2025-03-20 14:48:30|20415.8|20403.8|20415.6|20403.6|20415.8|20403.8|20414.6|20402.6|1
1742482120000|2025-03-20 14:48:40|20418.1|20406.1|20421.7|20409.7|20421.7|20409.7|20418.1|20406.1|13
1742482130000|2025-03-20 14:48:50|20425.4|20413.4|20425.4|20413.4|20425.4|20413.4|20425.4|20413.4|3
1742482140000|2025-03-20 14:49:00|20424.4|20412.4|20420.4|20408.4|20424.4|20412.4|20420.4|20408.4|3
1742482150000|2025-03-20 14:49:10|20421.5|20409.5|20422.9|20410.9|20422.9|20410.9|20421.5|20409.5|1
1742482170000|2025-03-20 14:49:30|20421.9|20409.9|20421.7|20409.7|20421.9|20409.9|20419.4|20407.4|0
1742482180000|2025-03-20 14:49:40|20421.9|20409.9|20420.4|20408.4|20422.9|20410.9|20420.4|20408.4|0
1742482190000|2025-03-20 14:49:50|20419.4|20407.4|20419.2|20407.2|20419.4|20407.4|20419.2|20407.2|15
1742482200000|2025-03-20 14:50:00|20416.9|20404.9|20419|20407|20419|20407|20416.9|20404.9|5
1742482210000|2025-03-20 14:50:10|20417.9|20405.9|20410.4|20398.4|20419.4|20407.4|20410.4|20398.4|5
1742482220000|2025-03-20 14:50:20|20406.9|20394.9|20399.4|20387.4|20406.9|20394.9|20399.4|20387.4|1
1742482230000|2025-03-20 14:50:30|20405.8|20393.8|20404.4|20392.4|20406.9|20394.9|20404.4|20392.4|24
1742482240000|2025-03-20 14:50:40|20405.6|20393.6|20404.4|20392.4|20405.6|20393.6|20404.4|20392.4|0
1742482250000|2025-03-20 14:50:50|||||||||7
1742482260000|2025-03-20 14:51:00|20406.1|20394.1|20412.9|20400.9|20414.2|20402.2|20406.1|20394.1|1
1742482270000|2025-03-20 14:51:10|20413.1|20401.1|20413.1|20401.1|20414.2|20402.2|20413.1|20401.1|0
1742482280000|2025-03-20 14:51:20|20412.9|20400.9|20416.7|20404.7|20416.7|20404.7|20411.9|20399.9|0
1742482290000|2025-03-20 14:51:30|20416.5|20404.5|20414.4|20402.4|20416.5|20404.5|20414.4|20402.4|1
1742482310000|2025-03-20 14:51:50|20416.7|20404.7|20416.7|20404.7|20416.7|20404.7|20416.7|20404.7|2
1742482320000|2025-03-20 14:52:00|20414.4|20402.4|20414.4|20402.4|20414.4|20402.4|20412.9|20400.9|0
1742482340000|2025-03-20 14:52:20|20416.9|20404.9|20419.4|20407.4|20420.4|20408.4|20415.8|20403.8|4
1742482350000|2025-03-20 14:52:30|20420.4|20408.4|20418.3|20406.3|20420.4|20408.4|20417.1|20405.1|0
1742482360000|2025-03-20 14:52:40|20419.4|20407.4|20416.7|20404.7|20419.4|20407.4|20416.7|20404.7|8
1742482370000|2025-03-20 14:52:50|20418.1|20406.1|20416.9|20404.9|20418.1|20406.1|20416.9|20404.9|4
1742482380000|2025-03-20 14:53:00|20416.7|20404.7|20412.9|20400.9|20416.9|20404.9|20412.9|20400.9|2
1742482390000|2025-03-20 14:53:10|20413.9|20401.9|20411.9|20399.9|20413.9|20401.9|20411.9|20399.9|0
1742482400000|2025-03-20 14:53:20|20412.1|20400.1|20414.6|20402.6|20414.6|20402.6|20412.1|20400.1|13
1742482420000|2025-03-20 14:53:40|20414.4|20402.4|20411.9|20399.9|20416.7|20404.7|20411.9|20399.9|14
1742482430000|2025-03-20 14:53:50|20414.2|20402.2|20414.2|20402.2|20414.2|20402.2|20414.2|20402.2|2
1742482440000|2025-03-20 14:54:00|20415.6|20403.6|20414.4|20402.4|20416.9|20404.9|20414.4|20402.4|1
1742482450000|2025-03-20 14:54:10|20415.8|20403.8|20415.4|20403.4|20415.8|20403.8|20415.4|20403.4|0
1742482460000|2025-03-20 14:54:20|20414.4|20402.4|20413.1|20401.1|20414.4|20402.4|20411.9|20399.9|0
1742482470000|2025-03-20 14:54:30|20414.4|20402.4|20416.7|20404.7|20416.7|20404.7|20414.4|20402.4|0
1742482480000|2025-03-20 14:54:40|20417.7|20405.7|20414.4|20402.4|20417.7|20405.7|20414.4|20402.4|0
1742482490000|2025-03-20 14:54:50|||||||||1
1742482500000|2025-03-20 14:55:00|||||||||3
1742482520000|2025-03-20 14:55:20|20414.1|20402.1|20412.1|20400.1|20414.1|20402.1|20412.1|20400.1|1
1742482530000|2025-03-20 14:55:30|20413.1|20401.1|20412.1|20400.1|20413.1|20401.1|20412.1|20400.1|0
1742482540000|2025-03-20 14:55:40|20411.9|20399.9|20406.9|20394.9|20411.9|20399.9|20404.6|20392.6|1
1742482550000|2025-03-20 14:55:50|20405.8|20393.8|20404.4|20392.4|20406.9|20394.9|20404.4|20392.4|0
1742482560000|2025-03-20 14:56:00|20404.6|20392.6|20402.3|20390.3|20406.6|20394.6|20402.1|20390.1|6
1742482570000|2025-03-20 14:56:10|20399.2|20387.2|20396.9|20384.9|20399.2|20387.2|20396.9|20384.9|9
1742482580000|2025-03-20 14:56:20|20394.8|20382.8|20383.5|20371.5|20394.8|20382.8|20383.5|20371.5|10
1742482590000|2025-03-20 14:56:30|20383.7|20371.7|20384.8|20372.8|20385|20373|20383.7|20371.7|22
1742482600000|2025-03-20 14:56:40|20384.6|20372.6|20384.8|20372.8|20384.8|20372.8|20382.5|20370.5|7
1742482610000|2025-03-20 14:56:50|20385.8|20373.8|20395.8|20383.8|20396.2|20384.2|20384.8|20372.8|4
1742482620000|2025-03-20 14:57:00|20393.7|20381.7|20395.8|20383.8|20395.8|20383.8|20393.7|20381.7|2
1742482630000|2025-03-20 14:57:10|20394.8|20382.8|20395.8|20383.8|20397.3|20385.3|20394.8|20382.8|1
1742482640000|2025-03-20 14:57:20|20395.6|20383.6|20394.8|20382.8|20395.6|20383.6|20392.3|20380.3|1
1742482650000|2025-03-20 14:57:30|20393.7|20381.7|20393.7|20381.7|20393.7|20381.7|20393.7|20381.7|0
1742482660000|2025-03-20 14:57:40|20394.8|20382.8|20394.8|20382.8|20394.8|20382.8|20394.8|20382.8|0
1742482670000|2025-03-20 14:57:50|20394.6|20382.6|20400.8|20388.8|20400.8|20388.8|20394.6|20382.6|2
1742482680000|2025-03-20 14:58:00|20402.1|20390.1|20403.3|20391.3|20405.8|20393.8|20401|20389|9
1742482690000|2025-03-20 14:58:10|20402.3|20390.3|20403.3|20391.3|20403.5|20391.5|20401.2|20389.2|4
1742482700000|2025-03-20 14:58:20|20404.6|20392.6|20399.8|20387.8|20406|20394|20399.8|20387.8|14
1742482710000|2025-03-20 14:58:30|20399.3|20387.3|20397.3|20385.3|20399.3|20387.3|20397.3|20385.3|3
1742482720000|2025-03-20 14:58:40|20396.2|20384.2|20397.3|20385.3|20397.3|20385.3|20396|20384|1
1742482730000|2025-03-20 14:58:50|20396.2|20384.2|20391.2|20379.2|20396.2|20384.2|20391.2|20379.2|2
1742482740000|2025-03-20 14:59:00|20390|20378|20387.5|20375.5|20390|20378|20387.5|20375.5|7
1742482750000|2025-03-20 14:59:10|20387.7|20375.7|20390|20378|20391.2|20379.2|20387.7|20375.7|1
1742482760000|2025-03-20 14:59:20|20391.2|20379.2|20390.2|20378.2|20391.2|20379.2|20390|20378|0
1742482770000|2025-03-20 14:59:30|20391.2|20379.2|20386.4|20374.4|20391.2|20379.2|20385.6|20373.6|11
1742482780000|2025-03-20 14:59:40|20386|20374|20385|20373|20386|20374|20384.8|20372.8|1
1742482790000|2025-03-20 14:59:50|20384.8|20372.8|20385|20373|20386|20374|20384.8|20372.8|0
1742482800000|2025-03-20 15:00:00|20386|20374|20390|20378|20390|20378|20386|20374|5
1742482810000|2025-03-20 15:00:10|20389.8|20377.8|20396.4|20384.4|20397.7|20385.7|20387.7|20375.7|5
1742482820000|2025-03-20 15:00:20|20395.4|20383.4|20394.8|20382.8|20395.4|20383.4|20394.8|20382.8|1
1742482830000|2025-03-20 15:00:30|20393.7|20381.7|20391.2|20379.2|20396.2|20384.2|20388.7|20376.7|0
1742482850000|2025-03-20 15:00:50|20392.3|20380.3|20397.3|20385.3|20397.3|20385.3|20392.3|20380.3|2
1742482870000|2025-03-20 15:01:10|20392.3|20380.3|20389.8|20377.8|20392.3|20380.3|20388.7|20376.7|3
1742482880000|2025-03-20 15:01:20|20391|20379|20390.8|20378.8|20392|20380|20389.8|20377.8|0
1742482890000|2025-03-20 15:01:30|20391|20379|20392|20380|20392|20380|20390.8|20378.8|0
1742482900000|2025-03-20 15:01:40|20393.1|20381.1|20392|20380|20393.3|20381.3|20392|20380|2
1742482910000|2025-03-20 15:01:50|20392.3|20380.3|20392.3|20380.3|20394.8|20382.8|20392.3|20380.3|0
1742482920000|2025-03-20 15:02:00|20388.7|20376.7|20389.8|20377.8|20389.8|20377.8|20388.7|20376.7|34
1742482930000|2025-03-20 15:02:10|20390|20378|20392.3|20380.3|20392.3|20380.3|20390|20378|4
1742482950000|2025-03-20 15:02:30|20392.5|20380.5|20394.8|20382.8|20394.8|20382.8|20392.3|20380.3|2
1742482960000|2025-03-20 15:02:40|20392.7|20380.7|20388.7|20376.7|20392.7|20380.7|20388.7|20376.7|2
1742482970000|2025-03-20 15:02:50|20389.8|20377.8|20383.5|20371.5|20389.8|20377.8|20383.5|20371.5|6
1742482980000|2025-03-20 15:03:00|20384.5|20372.5|20383.5|20371.5|20386.2|20374.2|20383.5|20371.5|16
1742482990000|2025-03-20 15:03:10|20387.3|20375.3|20387.9|20375.9|20387.9|20375.9|20386.8|20374.8|35
1742483000000|2025-03-20 15:03:20|20387.7|20375.7|20386.4|20374.4|20387.7|20375.7|20385.4|20373.4|55
1742483010000|2025-03-20 15:03:30|20388.9|20376.9|20391.4|20379.4|20392.9|20380.9|20388.9|20376.9|11
1742483030000|2025-03-20 15:03:50|20392.4|20380.4|20393.9|20381.9|20393.9|20381.9|20392.4|20380.4|1
1742483050000|2025-03-20 15:04:10|20393.5|20381.5|20388.9|20376.9|20393.5|20381.5|20387.9|20375.9|12
1742483060000|2025-03-20 15:04:20|20386.6|20374.6|20386.6|20374.6|20386.6|20374.6|20386.6|20374.6|3
1742483070000|2025-03-20 15:04:30|20386.2|20374.2|20398.9|20386.9|20398.9|20386.9|20385.8|20373.8|15
1742483080000|2025-03-20 15:04:40|20400.1|20388.1|20405.1|20393.1|20405.1|20393.1|20399.9|20387.9|8
1742483090000|2025-03-20 15:04:50|20404.9|20392.9|20404.9|20392.9|20406.4|20394.4|20403.9|20391.9|0
1742483100000|2025-03-20 15:05:00|20403.5|20391.5|20388.9|20376.9|20403.5|20391.5|20387.9|20375.9|17
1742483110000|2025-03-20 15:05:10|20389.9|20377.9|20370.1|20358.1|20389.9|20377.9|20370.1|20358.1|33
1742483120000|2025-03-20 15:05:20|20368.9|20356.9|20365.4|20353.4|20370.1|20358.1|20365.4|20353.4|4
1742483130000|2025-03-20 15:05:30|20361.4|20349.4|20357.6|20345.6|20362.4|20350.4|20355.4|20343.4|40
1742483140000|2025-03-20 15:05:40|20357.9|20345.9|20352.6|20340.6|20357.9|20345.9|20347.6|20335.6|11
1742483150000|2025-03-20 15:05:50|20353.7|20341.7|20352.6|20340.6|20357.6|20345.6|20352.6|20340.6|9
1742483160000|2025-03-20 15:06:00|20353.9|20341.9|20357.6|20345.6|20357.9|20345.9|20353.9|20341.9|5
1742483170000|2025-03-20 15:06:10|20362.2|20350.2|20366.4|20354.4|20368.9|20356.9|20362.2|20350.2|5
1742483180000|2025-03-20 15:06:20|20365.1|20353.1|20365.1|20353.1|20368.9|20356.9|20364.9|20352.9|37
1742483190000|2025-03-20 15:06:30|20365.4|20353.4|20360.1|20348.1|20366.4|20354.4|20360.1|20348.1|1
1742483200000|2025-03-20 15:06:40|20359.9|20347.9|20359.9|20347.9|20359.9|20347.9|20355.1|20343.1|2
1742483210000|2025-03-20 15:06:50|20360.1|20348.1|20352.6|20340.6|20360.1|20348.1|20347.8|20335.8|8
1742483220000|2025-03-20 15:07:00|20352.4|20340.4|20355.1|20343.1|20355.1|20343.1|20350.3|20338.3|24
1742483230000|2025-03-20 15:07:10|20355.3|20343.3|20359.9|20347.9|20359.9|20347.9|20355.3|20343.3|3
1742483240000|2025-03-20 15:07:20|20361.2|20349.2|20358.9|20346.9|20361.2|20349.2|20357.6|20345.6|4
1742483250000|2025-03-20 15:07:30|20359.9|20347.9|20359.1|20347.1|20361.8|20349.8|20357.8|20345.8|9
1742483260000|2025-03-20 15:07:40|20358.9|20346.9|20346|20334|20358.9|20346.9|20345.3|20333.3|12
1742483270000|2025-03-20 15:07:50|20347.8|20335.8|20349.1|20337.1|20349.1|20337.1|20345.3|20333.3|3
1742483280000|2025-03-20 15:08:00|20350.1|20338.1|20352.4|20340.4|20352.4|20340.4|20350.1|20338.1|2
1742483290000|2025-03-20 15:08:10|20351.4|20339.4|20345.1|20333.1|20351.4|20339.4|20344.9|20332.9|2
1742483300000|2025-03-20 15:08:20|20344.9|20332.9|20341.6|20329.6|20352.4|20340.4|20341.6|20329.6|10
1742483310000|2025-03-20 15:08:30|20340.6|20328.6|20335.6|20323.6|20340.6|20328.6|20335.1|20323.1|6
1742483320000|2025-03-20 15:08:40|20336.6|20324.6|20342|20330|20343.3|20331.3|20336.6|20324.6|6
1742483330000|2025-03-20 15:08:50|20343.3|20331.3|20343.1|20331.1|20343.3|20331.3|20343.1|20331.1|0
1742483340000|2025-03-20 15:09:00|20345.1|20333.1|20330.8|20318.8|20345.3|20333.3|20329.7|20317.7|25
1742483350000|2025-03-20 15:09:10|20331|20319|20335.6|20323.6|20335.8|20323.8|20329.5|20317.5|10
1742483360000|2025-03-20 15:09:20|20335.8|20323.8|20328.3|20316.3|20338.1|20326.1|20328.3|20316.3|35
1742483370000|2025-03-20 15:09:30|20328.7|20316.7|20331.6|20319.6|20333.9|20321.9|20328.7|20316.7|2
1742483380000|2025-03-20 15:09:40|20332.8|20320.8|20333.9|20321.9|20334.3|20322.3|20332.8|20320.8|7
1742483390000|2025-03-20 15:09:50|20335.8|20323.8|20337.8|20325.8|20338|20326|20335.8|20323.8|1
1742483400000|2025-03-20 15:10:00|20337.6|20325.6|20341.6|20329.6|20341.6|20329.6|20335.3|20323.3|8
1742483410000|2025-03-20 15:10:10|20340.3|20328.3|20346.4|20334.4|20350.5|20338.5|20340.3|20328.3|10
1742483420000|2025-03-20 15:10:20|20346.6|20334.6|20347.8|20335.8|20349.1|20337.1|20346.2|20334.2|0
1742483430000|2025-03-20 15:10:30|20348.9|20336.9|20353.9|20341.9|20353.9|20341.9|20347.8|20335.8|3
1742483440000|2025-03-20 15:10:40|20355.1|20343.1|20354.9|20342.9|20355.1|20343.1|20354.9|20342.9|1
1742483450000|2025-03-20 15:10:50|20355.1|20343.1|20354.9|20342.9|20358.9|20346.9|20354.9|20342.9|3
1742483460000|2025-03-20 15:11:00|20355.1|20343.1|20355.1|20343.1|20355.1|20343.1|20354.9|20342.9|0
1742483470000|2025-03-20 15:11:10|20355.3|20343.3|20354.1|20342.1|20355.3|20343.3|20354.1|20342.1|1
1742483480000|2025-03-20 15:11:20|20355.1|20343.1|20348.9|20336.9|20355.1|20343.1|20348.9|20336.9|4
1742483490000|2025-03-20 15:11:30|20347.8|20335.8|20349.9|20337.9|20350.3|20338.3|20345.3|20333.3|4
1742483500000|2025-03-20 15:11:40|20346.6|20334.6|20345.3|20333.3|20346.6|20334.6|20345.3|20333.3|0
1742483510000|2025-03-20 15:11:50|20344.3|20332.3|20350.1|20338.1|20350.1|20338.1|20341.4|20329.4|3
1742483520000|2025-03-20 15:12:00|20349.9|20337.9|20350.3|20338.3|20351.4|20339.4|20348.9|20336.9|3
1742483530000|2025-03-20 15:12:10|20351.4|20339.4|20353.9|20341.9|20353.9|20341.9|20351.4|20339.4|2
1742483540000|2025-03-20 15:12:20|20352.6|20340.6|20353.9|20341.9|20353.9|20341.9|20352.6|20340.6|1
1742483550000|2025-03-20 15:12:30|20352.4|20340.4|20353.7|20341.7|20353.9|20341.9|20352.4|20340.4|2
1742483560000|2025-03-20 15:12:40|20354.1|20342.1|20354.3|20342.3|20356.4|20344.4|20354.1|20342.1|4
1742483570000|2025-03-20 15:12:50|20351.4|20339.4|20351.4|20339.4|20353.7|20341.7|20351.4|20339.4|0
1742483590000|2025-03-20 15:13:10|20353.6|20341.6|20352.6|20340.6|20355.1|20343.1|20352.4|20340.4|9
1742483600000|2025-03-20 15:13:20|20351.6|20339.6|20351.4|20339.4|20351.6|20339.6|20351.4|20339.4|3
1742483610000|2025-03-20 15:13:30|20348.9|20336.9|20350.1|20338.1|20353.9|20341.9|20348.9|20336.9|3
1742483620000|2025-03-20 15:13:40|20349.9|20337.9|20351.4|20339.4|20352.4|20340.4|20348.6|20336.6|1
1742483630000|2025-03-20 15:13:50|20351.1|20339.1|20351.4|20339.4|20351.4|20339.4|20351.1|20339.1|1
1742483640000|2025-03-20 15:14:00|20351.1|20339.1|20349.9|20337.9|20352.4|20340.4|20348.9|20336.9|1
1742483650000|2025-03-20 15:14:10|20350.1|20338.1|20350.9|20338.9|20351.4|20339.4|20347.8|20335.8|22
1742483660000|2025-03-20 15:14:20|20352|20340|20351.8|20339.8|20352|20340|20351.8|20339.8|0
1742483670000|2025-03-20 15:14:30|20350.7|20338.7|20353.4|20341.4|20354.5|20342.5|20345.9|20333.9|33
1742483680000|2025-03-20 15:14:40|20353.9|20341.9|20353.4|20341.4|20357|20345|20353.4|20341.4|5
1742483700000|2025-03-20 15:15:00|20353.6|20341.6|20354.7|20342.7|20355.9|20343.9|20353.4|20341.4|2
1742483710000|2025-03-20 15:15:10|20353.6|20341.6|20353.6|20341.6|20353.6|20341.6|20353.6|20341.6|25
1742483720000|2025-03-20 15:15:20|20351.6|20339.6|20355.7|20343.7|20355.7|20343.7|20351.6|20339.6|3
1742483730000|2025-03-20 15:15:30|20355.5|20343.5|20363.6|20351.6|20364.9|20352.9|20353.4|20341.4|9
1742483740000|2025-03-20 15:15:40|20364.5|20352.5|20364.5|20352.5|20364.7|20352.7|20362|20350|2
1742483750000|2025-03-20 15:15:50|20365.7|20353.7|20364.5|20352.5|20365.7|20353.7|20364.5|20352.5|0
1742483760000|2025-03-20 15:16:00|20363.4|20351.4|20357.4|20345.4|20364.5|20352.5|20355.9|20343.9|0
1742483770000|2025-03-20 15:16:10|20358.4|20346.4|20355.9|20343.9|20358.4|20346.4|20355.9|20343.9|1
1742483780000|2025-03-20 15:16:20|20353.4|20341.4|20353.4|20341.4|20354.7|20342.7|20353.4|20341.4|0
1742483790000|2025-03-20 15:16:30|20354.5|20342.5|20354.9|20342.9|20356.3|20344.3|20349.9|20337.9|2
1742483800000|2025-03-20 15:16:40|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|1
1742483810000|2025-03-20 15:16:50|20354.9|20342.9|20354.9|20342.9|20354.9|20342.9|20354.9|20342.9|1
1742483820000|2025-03-20 15:17:00|20355.9|20343.9|20354.5|20342.5|20359.7|20347.7|20353.4|20341.4|57
1742483830000|2025-03-20 15:17:10|20354.7|20342.7|20357|20345|20358.4|20346.4|20354.7|20342.7|2
1742483840000|2025-03-20 15:17:20|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|0
1742483850000|2025-03-20 15:17:30|20357|20345|20357|20345|20357|20345|20357|20345|0
1742483860000|2025-03-20 15:17:40|20355.9|20343.9|20354.9|20342.9|20357.4|20345.4|20353.8|20341.8|1
1742483870000|2025-03-20 15:17:50|20354.7|20342.7|20357.2|20345.2|20357.2|20345.2|20354.7|20342.7|6
1742483880000|2025-03-20 15:18:00|20358.2|20346.2|20358.4|20346.4|20362|20350|20357|20345|12
1742483890000|2025-03-20 15:18:10|20359.5|20347.5|20359.2|20347.2|20359.5|20347.5|20358|20346|1
1742483900000|2025-03-20 15:18:20|20359.5|20347.5|20359.2|20347.2|20363|20351|20359|20347|5
1742483910000|2025-03-20 15:18:30|20360.3|20348.3|20363|20351|20363|20351|20360.3|20348.3|4
1742483920000|2025-03-20 15:18:40|20362.8|20350.8|20361.7|20349.7|20362.8|20350.8|20360.5|20348.5|0
1742483930000|2025-03-20 15:18:50|20361.5|20349.5|20365.5|20353.5|20368|20356|20360.5|20348.5|4
1742483940000|2025-03-20 15:19:00|20366.5|20354.5|20356.5|20344.5|20366.7|20354.7|20356.5|20344.5|1
1742483950000|2025-03-20 15:19:10|20357.8|20345.8|20358|20346|20358|20346|20357.8|20345.8|4
1742483960000|2025-03-20 15:19:20|20355.7|20343.7|20345.5|20333.5|20355.7|20343.7|20345.5|20333.5|18
1742483970000|2025-03-20 15:19:30|20344.5|20332.5|20343|20331|20344.5|20332.5|20343|20331|3
1742483980000|2025-03-20 15:19:40|20341.7|20329.7|20343|20331|20343|20331|20341.7|20329.7|0
1742483990000|2025-03-20 15:19:50|20340.5|20328.5|20346.9|20334.9|20346.9|20334.9|20340.3|20328.3|7
1742484000000|2025-03-20 15:20:00|20348|20336|20346.9|20334.9|20350.5|20338.5|20345.7|20333.7|2
1742484010000|2025-03-20 15:20:10|20348|20336|20348|20336|20348|20336|20348|20336|1
1742484020000|2025-03-20 15:20:20|20344.4|20332.4|20344|20332|20344.4|20332.4|20344|20332|2
1742484030000|2025-03-20 15:20:30|20343|20331|20343|20331|20343|20331|20343|20331|0
1742484040000|2025-03-20 15:20:40|20344.2|20332.2|20348|20336|20348|20336|20344.2|20332.2|1
1742484050000|2025-03-20 15:20:50|20349.2|20337.2|20350.5|20338.5|20350.5|20338.5|20349.2|20337.2|1
1742484060000|2025-03-20 15:21:00|20348|20336|20346.9|20334.9|20348|20336|20345.7|20333.7|5
1742484070000|2025-03-20 15:21:10|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|0
1742484080000|2025-03-20 15:21:20|20341.9|20329.9|20341.9|20329.9|20341.9|20329.9|20341.7|20329.7|4
1742484090000|2025-03-20 15:21:30|20341.7|20329.7|20341.9|20329.9|20341.9|20329.9|20341.7|20329.7|1
1742484100000|2025-03-20 15:21:40|20342.2|20330.2|20343.2|20331.2|20346.5|20334.5|20342.2|20330.2|1
1742484110000|2025-03-20 15:21:50|20340.7|20328.7|20340.5|20328.5|20340.7|20328.7|20338|20326|11
1742484120000|2025-03-20 15:22:00|20341.7|20329.7|20343|20331|20345.5|20333.5|20341.7|20329.7|4
1742484130000|2025-03-20 15:22:10|20344|20332|20344.4|20332.4|20344.4|20332.4|20344|20332|2
1742484140000|2025-03-20 15:22:20|20343|20331|20346.9|20334.9|20350.5|20338.5|20343|20331|14
1742484150000|2025-03-20 15:22:30|20348|20336|20349.4|20337.4|20351.9|20339.9|20348|20336|11
1742484160000|2025-03-20 15:22:40|20351.9|20339.9|20349|20337|20353|20341|20349|20337|3
1742484170000|2025-03-20 15:22:50|20349.2|20337.2|20351.9|20339.9|20351.9|20339.9|20349|20337|10
1742484180000|2025-03-20 15:23:00|20350.5|20338.5|20359|20347|20360.3|20348.3|20350.5|20338.5|6
1742484190000|2025-03-20 15:23:10|20358|20346|20359|20347|20359|20347|20356.5|20344.5|1
1742484200000|2025-03-20 15:23:20|20360.3|20348.3|20359|20347|20360.3|20348.3|20359|20347|0
1742484210000|2025-03-20 15:23:30|20359.2|20347.2|20360.3|20348.3|20360.3|20348.3|20359.2|20347.2|0
1742484220000|2025-03-20 15:23:40|20359|20347|20366.5|20354.5|20366.5|20354.5|20359|20347|4
1742484230000|2025-03-20 15:23:50|20366.7|20354.7|20368|20356|20370.5|20358.5|20366.5|20354.5|6
1742484240000|2025-03-20 15:24:00|20369.4|20357.4|20369.4|20357.4|20369.4|20357.4|20369.4|20357.4|2
1742484250000|2025-03-20 15:24:10|20369.2|20357.2|20368.2|20356.2|20369.4|20357.4|20368.2|20356.2|2
1742484260000|2025-03-20 15:24:20|20369.2|20357.2|20369.4|20357.4|20369.4|20357.4|20369.2|20357.2|0
1742484270000|2025-03-20 15:24:30|20368.2|20356.2|20368.4|20356.4|20369.4|20357.4|20368.2|20356.2|0
1742484280000|2025-03-20 15:24:40|20365.7|20353.7|20365.5|20353.5|20366.9|20354.9|20365.5|20353.5|1
1742484300000|2025-03-20 15:25:00|20365.3|20353.3|20364.2|20352.2|20365.3|20353.3|20364.2|20352.2|0
1742484310000|2025-03-20 15:25:10|20364|20352|20363|20351|20364|20352|20363|20351|2
1742484320000|2025-03-20 15:25:20|20363.2|20351.2|20364.4|20352.4|20365.5|20353.5|20363.2|20351.2|0
1742484330000|2025-03-20 15:25:30|20363|20351|20364.2|20352.2|20364.2|20352.2|20363|20351|0
1742484340000|2025-03-20 15:25:40|20364.4|20352.4|20364.4|20352.4|20364.4|20352.4|20364.4|20352.4|0
1742484350000|2025-03-20 15:25:50|20365.5|20353.5|20361.9|20349.9|20365.5|20353.5|20361.7|20349.7|3
1742484360000|2025-03-20 15:26:00|20361.7|20349.7|20363|20351|20363|20351|20361.7|20349.7|0
1742484370000|2025-03-20 15:26:10|20363.4|20351.4|20363.4|20351.4|20363.4|20351.4|20363.4|20351.4|23
1742484380000|2025-03-20 15:26:20|20366.9|20354.9|20370.7|20358.7|20370.9|20358.9|20366.9|20354.9|8
1742484390000|2025-03-20 15:26:30|||||||||1
1742484400000|2025-03-20 15:26:40|20372.3|20360.3|20368.4|20356.4|20372.3|20360.3|20366.1|20354.1|10
1742484410000|2025-03-20 15:26:50|20368.6|20356.6|20372.1|20360.1|20372.1|20360.1|20368.6|20356.6|2
1742484420000|2025-03-20 15:27:00|20372.3|20360.3|20372.1|20360.1|20373.4|20361.4|20371.1|20359.1|1
1742484430000|2025-03-20 15:27:10|20372.3|20360.3|20367.3|20355.3|20372.3|20360.3|20367.3|20355.3|2
1742484440000|2025-03-20 15:27:20|20368.4|20356.4|20368.4|20356.4|20368.4|20356.4|20368.4|20356.4|2
1742484450000|2025-03-20 15:27:30|20368.6|20356.6|20370.9|20358.9|20370.9|20358.9|20368.4|20356.4|2
1742484460000|2025-03-20 15:27:40|20371.1|20359.1|20370.9|20358.9|20371.1|20359.1|20370.9|20358.9|1
1742484470000|2025-03-20 15:27:50|20372.1|20360.1|20372.1|20360.1|20373.4|20361.4|20372.1|20360.1|0
1742484490000|2025-03-20 15:28:10|20370.9|20358.9|20370.9|20358.9|20370.9|20358.9|20370.9|20358.9|0
1742484500000|2025-03-20 15:28:20|||||||||2
1742484510000|2025-03-20 15:28:30|20369.8|20357.8|20370.9|20358.9|20370.9|20358.9|20369.8|20357.8|0
1742484520000|2025-03-20 15:28:40|20371.1|20359.1|20375.9|20363.9|20375.9|20363.9|20371.1|20359.1|1
1742484530000|2025-03-20 15:28:50|20374.6|20362.6|20369.8|20357.8|20374.6|20362.6|20368.4|20356.4|0
1742484540000|2025-03-20 15:29:00|20369.6|20357.6|20369.6|20357.6|20369.8|20357.8|20368.4|20356.4|0
1742484550000|2025-03-20 15:29:10|20369.4|20357.4|20368.4|20356.4|20369.4|20357.4|20368.4|20356.4|0
1742484560000|2025-03-20 15:29:20|20370.4|20358.4|20368.8|20356.8|20370.4|20358.4|20368.8|20356.8|10
1742484570000|2025-03-20 15:29:30|20368.6|20356.6|20368.6|20356.6|20368.8|20356.8|20368.6|20356.6|7
1742484580000|2025-03-20 15:29:40|20368.8|20356.8|20375|20363|20376.3|20364.3|20368.8|20356.8|18
1742484590000|2025-03-20 15:29:50|20375.3|20363.3|20373.6|20361.6|20376.3|20364.3|20373.4|20361.4|4
1742484600000|2025-03-20 15:30:00|20372.5|20360.5|20376.5|20364.5|20376.7|20364.7|20371.5|20359.5|4
1742484610000|2025-03-20 15:30:10|20376.3|20364.3|20377.5|20365.5|20377.8|20365.8|20376.3|20364.3|3
1742484620000|2025-03-20 15:30:20|20378.6|20366.6|20379|20367|20379|20367|20378.6|20366.6|1
1742484630000|2025-03-20 15:30:30|||||||||2
1742484650000|2025-03-20 15:30:50|20377.7|20365.7|20377.5|20365.5|20377.7|20365.7|20376.5|20364.5|3
1742484660000|2025-03-20 15:31:00|20378.8|20366.8|20375.7|20363.7|20379.2|20367.2|20375.7|20363.7|5
1742484670000|2025-03-20 15:31:10|20375.5|20363.5|20377.7|20365.7|20377.7|20365.7|20375.5|20363.5|2
1742484680000|2025-03-20 15:31:20|20376.7|20364.7|20376.7|20364.7|20376.7|20364.7|20376.7|20364.7|0
1742484690000|2025-03-20 15:31:30|20377.7|20365.7|20378.8|20366.8|20378.8|20366.8|20377.7|20365.7|4
1742484700000|2025-03-20 15:31:40|20377.7|20365.7|20382.7|20370.7|20383.8|20371.8|20377.7|20365.7|6
1742484710000|2025-03-20 15:31:50|20382.5|20370.5|20381.3|20369.3|20383.8|20371.8|20379.2|20367.2|5
1742484720000|2025-03-20 15:32:00|20380.2|20368.2|20379.2|20367.2|20380.2|20368.2|20378|20366|0
1742484730000|2025-03-20 15:32:10|20381.3|20369.3|20385|20373|20385|20373|20381.3|20369.3|6
1742484740000|2025-03-20 15:32:20|20374.6|20362.6|20369.6|20357.6|20376.7|20364.7|20369.6|20357.6|11
1742484750000|2025-03-20 15:32:30|20369.4|20357.4|20365.7|20353.7|20369.4|20357.4|20363.6|20351.6|1
1742484760000|2025-03-20 15:32:40|20364.6|20352.6|20364.6|20352.6|20365.7|20353.7|20363.2|20351.2|3
1742484770000|2025-03-20 15:32:50|20365.7|20353.7|20366.9|20354.9|20368.2|20356.2|20365.7|20353.7|2
1742484780000|2025-03-20 15:33:00|20368|20356|20368.6|20356.6|20368.6|20356.6|20368|20356|12
1742484790000|2025-03-20 15:33:10|20367.1|20355.1|20367.1|20355.1|20367.1|20355.1|20366.1|20354.1|1
1742484800000|2025-03-20 15:33:20|20368.2|20356.2|20370.9|20358.9|20370.9|20358.9|20368.2|20356.2|0
1742484810000|2025-03-20 15:33:30|20371.9|20359.9|20371.9|20359.9|20371.9|20359.9|20371.9|20359.9|13
1742484820000|2025-03-20 15:33:40|20373.2|20361.2|20363.6|20351.6|20373.2|20361.2|20363.6|20351.6|6
1742484830000|2025-03-20 15:33:50|20364.6|20352.6|20363.6|20351.6|20364.6|20352.6|20362.3|20350.3|0
1742484840000|2025-03-20 15:34:00|20364.6|20352.6|20362.5|20350.5|20364.6|20352.6|20362.5|20350.5|7
1742484850000|2025-03-20 15:34:10|20362.3|20350.3|20360|20348|20362.3|20350.3|20360|20348|1
1742484860000|2025-03-20 15:34:20|20361.3|20349.3|20367.5|20355.5|20369|20357|20361.3|20349.3|15
1742484870000|2025-03-20 15:34:30|20367.8|20355.8|20369|20357|20370.5|20358.5|20367.8|20355.8|1
1742484880000|2025-03-20 15:34:40|20369.2|20357.2|20374|20362|20374|20362|20369.2|20357.2|1
1742484890000|2025-03-20 15:34:50|20372.8|20360.8|20372.5|20360.5|20372.8|20360.8|20372.5|20360.5|2
1742484910000|2025-03-20 15:35:10|20370|20358|20375|20363|20375|20363|20370|20358|5
1742484930000|2025-03-20 15:35:30|20375.2|20363.2|20375.2|20363.2|20375.2|20363.2|20375.2|20363.2|0
1742484940000|2025-03-20 15:35:40|20375|20363|20372.5|20360.5|20375|20363|20372.5|20360.5|1
1742484950000|2025-03-20 15:35:50|||||||||2
1742484960000|2025-03-20 15:36:00|20372.7|20360.7|20370|20358|20372.7|20360.7|20370|20358|0
1742484970000|2025-03-20 15:36:10|20372.5|20360.5|20371.5|20359.5|20372.5|20360.5|20371.5|20359.5|0
1742484980000|2025-03-20 15:36:20|20372.5|20360.5|20373.8|20361.8|20373.8|20361.8|20372.5|20360.5|5
1742484990000|2025-03-20 15:36:30|20371.5|20359.5|20370.2|20358.2|20371.5|20359.5|20370.2|20358.2|0
1742485010000|2025-03-20 15:36:50|20368|20356|20370.2|20358.2|20371.9|20359.9|20368|20356|14
1742485020000|2025-03-20 15:37:00|20370.5|20358.5|20369|20357|20370.5|20358.5|20369|20357|2
1742485030000|2025-03-20 15:37:10|20372.3|20360.3|20373.4|20361.4|20373.4|20361.4|20372.1|20360.1|4
1742485040000|2025-03-20 15:37:20|20374.4|20362.4|20374.6|20362.6|20376.1|20364.1|20374.4|20362.4|5
1742485050000|2025-03-20 15:37:30|20374.8|20362.8|20374.6|20362.6|20374.8|20362.8|20374.6|20362.6|0
1742485060000|2025-03-20 15:37:40|20374.8|20362.8|20374.6|20362.6|20374.8|20362.8|20374.6|20362.6|0
1742485080000|2025-03-20 15:38:00|20375.6|20363.6|20375.6|20363.6|20375.9|20363.9|20374.6|20362.6|2
1742485090000|2025-03-20 15:38:10|20377.1|20365.1|20376.1|20364.1|20378.6|20366.6|20375.9|20363.9|4
1742485100000|2025-03-20 15:38:20|20375.6|20363.6|20375.6|20363.6|20375.6|20363.6|20375.6|20363.6|0
1742485110000|2025-03-20 15:38:30|20373.6|20361.6|20375.9|20363.9|20375.9|20363.9|20373.6|20361.6|0
1742485120000|2025-03-20 15:38:40|20375.6|20363.6|20375.6|20363.6|20375.6|20363.6|20375.6|20363.6|0
1742485130000|2025-03-20 15:38:50|20376.1|20364.1|20373.6|20361.6|20377.1|20365.1|20373.6|20361.6|1
1742485140000|2025-03-20 15:39:00|20373.3|20361.3|20374.4|20362.4|20374.6|20362.6|20373.3|20361.3|2
1742485150000|2025-03-20 15:39:10|20374.2|20362.2|20374.2|20362.2|20374.2|20362.2|20373.1|20361.1|1
1742485160000|2025-03-20 15:39:20|20373.1|20361.1|20374.2|20362.2|20374.2|20362.2|20373.1|20361.1|0
1742485170000|2025-03-20 15:39:30|20374.4|20362.4|20374.4|20362.4|20374.4|20362.4|20374.4|20362.4|1
1742485180000|2025-03-20 15:39:40|20374.2|20362.2|20375.6|20363.6|20376.7|20364.7|20374.2|20362.2|2
1742485200000|2025-03-20 15:40:00|20375.4|20363.4|20376.7|20364.7|20376.7|20364.7|20375.4|20363.4|0
1742485210000|2025-03-20 15:40:10|20377.9|20365.9|20376.7|20364.7|20379.2|20367.2|20376.7|20364.7|5
1742485220000|2025-03-20 15:40:20|20377.1|20365.1|20378.1|20366.1|20378.1|20366.1|20376.7|20364.7|1
1742485240000|2025-03-20 15:40:40|20376.1|20364.1|20376.9|20364.9|20376.9|20364.9|20375.6|20363.6|0
1742485250000|2025-03-20 15:40:50|20378.1|20366.1|20378.1|20366.1|20378.1|20366.1|20378.1|20366.1|0
1742485260000|2025-03-20 15:41:00|20379.2|20367.2|20379.2|20367.2|20380.2|20368.2|20379.2|20367.2|0
1742485270000|2025-03-20 15:41:10|20379.4|20367.4|20375.8|20363.8|20379.4|20367.4|20375.8|20363.8|1
1742485280000|2025-03-20 15:41:20|20375.6|20363.6|20374.6|20362.6|20375.8|20363.8|20374.6|20362.6|1
1742485300000|2025-03-20 15:41:40|20375.6|20363.6|20375.8|20363.8|20376.9|20364.9|20375.6|20363.6|0
1742485310000|2025-03-20 15:41:50|20375.6|20363.6|20375.8|20363.8|20376.9|20364.9|20375.6|20363.6|0
1742485320000|2025-03-20 15:42:00|20377.9|20365.9|20378.1|20366.1|20378.3|20366.3|20377.1|20365.1|2
1742485330000|2025-03-20 15:42:10|20375.6|20363.6|20376|20364|20376|20364|20375.6|20363.6|3
1742485340000|2025-03-20 15:42:20|20378.1|20366.1|20376|20364|20378.1|20366.1|20376|20364|3
1742485350000|2025-03-20 15:42:30|20377.1|20365.1|20379.2|20367.2|20379.2|20367.2|20377.1|20365.1|1
1742485360000|2025-03-20 15:42:40|20381.7|20369.7|20380.6|20368.6|20383.1|20371.1|20380.6|20368.6|5
1742485370000|2025-03-20 15:42:50|20381.7|20369.7|20389.2|20377.2|20390.4|20378.4|20381.7|20369.7|6
1742485380000|2025-03-20 15:43:00|20388.9|20376.9|20391.9|20379.9|20392.9|20380.9|20388.9|20376.9|13
1742485390000|2025-03-20 15:43:10|20391.7|20379.7|20388.9|20376.9|20391.7|20379.7|20388.9|20376.9|6
1742485400000|2025-03-20 15:43:20|20390.2|20378.2|20388.9|20376.9|20390.2|20378.2|20388.9|20376.9|3
1742485410000|2025-03-20 15:43:30|20389.2|20377.2|20385.6|20373.6|20390.2|20378.2|20385.6|20373.6|2
1742485420000|2025-03-20 15:43:40|20385.4|20373.4|20384.2|20372.2|20385.4|20373.4|20384.2|20372.2|2
1742485430000|2025-03-20 15:43:50|20385.2|20373.2|20385.2|20373.2|20385.4|20373.4|20385.2|20373.2|0
1742485440000|2025-03-20 15:44:00|20384.2|20372.2|20382.9|20370.9|20384.2|20372.2|20381.7|20369.7|2
1742485450000|2025-03-20 15:44:10|20383.1|20371.1|20384.2|20372.2|20385.2|20373.2|20381.9|20369.9|0
1742485460000|2025-03-20 15:44:20|20382.9|20370.9|20382.9|20370.9|20382.9|20370.9|20381.9|20369.9|1
1742485470000|2025-03-20 15:44:30|20382.7|20370.7|20382.7|20370.7|20382.7|20370.7|20382.7|20370.7|2
1742485490000|2025-03-20 15:44:50|20377.9|20365.9|20378.1|20366.1|20378.3|20366.3|20377.1|20365.1|6
1742485500000|2025-03-20 15:45:00|20377.9|20365.9|20379.2|20367.2|20379.2|20367.2|20377.9|20365.9|2
1742485510000|2025-03-20 15:45:10|20380.2|20368.2|20380.2|20368.2|20380.2|20368.2|20379.2|20367.2|0
1742485520000|2025-03-20 15:45:20|20379.2|20367.2|20373.3|20361.3|20379.4|20367.4|20373.3|20361.3|3
1742485530000|2025-03-20 15:45:30|20373.5|20361.5|20373.1|20361.1|20373.5|20361.5|20373.1|20361.1|3
1742485540000|2025-03-20 15:45:40|20375.2|20363.2|20375.4|20363.4|20375.4|20363.4|20374.1|20362.1|1
1742485550000|2025-03-20 15:45:50|20374.4|20362.4|20374.1|20362.1|20375.4|20363.4|20374.1|20362.1|0
1742485560000|2025-03-20 15:46:00|20373.1|20361.1|20375.2|20363.2|20375.2|20363.2|20372.1|20360.1|0
1742485570000|2025-03-20 15:46:10|20374.1|20362.1|20375.4|20363.4|20375.4|20363.4|20374.1|20362.1|0
1742485580000|2025-03-20 15:46:20|20376.4|20364.4|20379.1|20367.1|20379.4|20367.4|20376.4|20364.4|2
1742485590000|2025-03-20 15:46:30|20379.4|20367.4|20379.4|20367.4|20379.6|20367.6|20379.1|20367.1|0
1742485600000|2025-03-20 15:46:40|20379.1|20367.1|20374.4|20362.4|20379.4|20367.4|20369.8|20357.5|11
1742485610000|2025-03-20 15:46:50|20374.6|20362.6|20374.4|20362.4|20374.6|20362.6|20374.4|20362.4|0
1742485620000|2025-03-20 15:47:00|20373.1|20361.1|20373.1|20361.1|20373.1|20361.1|20373.1|20361.1|1
1742485630000|2025-03-20 15:47:10|20373.3|20361.3|20372.1|20360.1|20373.3|20361.3|20372.1|20360.1|0
1742485640000|2025-03-20 15:47:20|20371.9|20359.9|20372.1|20360.1|20372.1|20360.1|20371.9|20359.9|1
1742485650000|2025-03-20 15:47:30|20371|20359|20371|20359|20372.1|20360.1|20371|20359|2
1742485660000|2025-03-20 15:47:40|20372.1|20360.1|20372.1|20360.1|20372.1|20360.1|20372.1|20360.1|1
1742485670000|2025-03-20 15:47:50|20369.8|20357.8|20369.8|20357.8|20371|20359|20369.8|20357.8|6
1742485680000|2025-03-20 15:48:00|20371|20359|20371|20359|20371|20359|20371|20359|2
1742485690000|2025-03-20 15:48:10|20369.8|20357.8|20371|20359|20371|20359|20369.8|20357.8|0
1742485720000|2025-03-20 15:48:40|20372.1|20360.1|20372.3|20360.3|20373.3|20361.3|20372.1|20360.1|4
1742485730000|2025-03-20 15:48:50|20373.3|20361.3|20373.3|20361.3|20373.3|20361.3|20373.3|20361.3|3
1742485750000|2025-03-20 15:49:10|20371.2|20359.2|20373.1|20361.1|20373.3|20361.3|20371.2|20359.2|4
1742485760000|2025-03-20 15:49:20|20373.3|20361.3|20371|20359|20373.5|20361.5|20369.8|20357.8|1
1742485770000|2025-03-20 15:49:30|20372.1|20360.1|20371|20359|20372.1|20360.1|20371|20359|0
1742485780000|2025-03-20 15:49:40|20368.9|20356.9|20368.7|20356.7|20368.9|20356.9|20368.7|20356.7|3
1742485790000|2025-03-20 15:49:50|20371.2|20359.2|20376|20364|20376|20364|20371.2|20359.2|3
1742485800000|2025-03-20 15:50:00|20375.8|20363.8|20374.6|20362.6|20375.8|20363.8|20374.6|20362.6|1
1742485810000|2025-03-20 15:50:10|20374.8|20362.8|20371.2|20359.2|20374.8|20362.8|20371|20359|0
1742485820000|2025-03-20 15:50:20|20371.4|20359.4|20371.4|20359.4|20371.4|20359.4|20371.2|20359.2|0
1742485830000|2025-03-20 15:50:30|20372.5|20360.5|20377.1|20365.1|20377.1|20365.1|20372.5|20360.5|0
1742485840000|2025-03-20 15:50:40|20373.7|20361.7|20372.5|20360.5|20375|20363|20372.5|20360.5|1
1742485850000|2025-03-20 15:50:50|20373.7|20361.7|20376|20364|20376|20364|20373.5|20361.5|0
1742485860000|2025-03-20 15:51:00|20377|20365|20376|20364|20377|20365|20375|20363|2
1742485870000|2025-03-20 15:51:10|20377|20365|20382.3|20370.3|20383.5|20371.5|20377|20365|2
1742485880000|2025-03-20 15:51:20|20381|20369|20381|20369|20381|20369|20378.5|20366.5|0
1742485890000|2025-03-20 15:51:30|20381.2|20369.2|20382.3|20370.3|20383.5|20371.5|20381.2|20369.2|1
1742485900000|2025-03-20 15:51:40|20382.5|20370.5|20384.8|20372.8|20384.8|20372.8|20382.3|20370.3|2
1742485910000|2025-03-20 15:51:50|20385|20373|20395.6|20383.6|20395.6|20383.6|20385|20373|1
1742485920000|2025-03-20 15:52:00|20395.8|20383.8|20395.8|20383.8|20395.8|20383.8|20394.8|20382.8|1
1742485930000|2025-03-20 15:52:10|20395.6|20383.6|20397.9|20385.9|20398.1|20386.1|20395.6|20383.6|3
1742485940000|2025-03-20 15:52:20|20396.8|20384.8|20398.1|20386.1|20398.1|20386.1|20396.8|20384.8|1
1742485950000|2025-03-20 15:52:30|20397|20385|20397|20385|20399.1|20387.1|20397|20385|0
1742485970000|2025-03-20 15:52:50|20398.1|20386.1|20398.1|20386.1|20398.1|20386.1|20398.1|20386.1|0
1742485990000|2025-03-20 15:53:10|20396.8|20384.8|20395.4|20383.4|20398.1|20386.1|20395.4|20383.4|4
1742486000000|2025-03-20 15:53:20|20395.2|20383.2|20395.4|20383.4|20395.4|20383.4|20393.1|20381.1|0
1742486010000|2025-03-20 15:53:30|20398.9|20386.9|20401.6|20389.6|20401.6|20389.6|20398.9|20386.9|3
1742486020000|2025-03-20 15:53:40|20400.4|20388.4|20400.6|20388.6|20400.6|20388.6|20399.1|20387.1|0
1742486030000|2025-03-20 15:53:50|20401.6|20389.6|20401.6|20389.6|20402.7|20390.7|20401.6|20389.6|0
1742486040000|2025-03-20 15:54:00|20400.6|20388.6|20400.6|20388.6|20400.6|20388.6|20400.6|20388.6|7
1742486060000|2025-03-20 15:54:20|20401.6|20389.6|20402.7|20390.7|20402.7|20390.7|20401.6|20389.6|1
1742486070000|2025-03-20 15:54:30|20401.6|20389.6|20401.6|20389.6|20401.6|20389.6|20401.4|20389.4|3
1742486080000|2025-03-20 15:54:40|||||||||1
1742486090000|2025-03-20 15:54:50|20401.8|20389.8|20400.6|20388.6|20404.1|20392.1|20400.6|20388.6|4
1742486100000|2025-03-20 15:55:00|20399.5|20387.5|20399.1|20387.1|20400.6|20388.6|20399.1|20387.1|7
1742486110000|2025-03-20 15:55:10|20399.3|20387.3|20400.1|20388.1|20401.4|20389.4|20399.1|20387.1|0
1742486120000|2025-03-20 15:55:20|20400.4|20388.4|20398.1|20386.1|20400.4|20388.4|20398.1|20386.1|1
1742486130000|2025-03-20 15:55:30|20399.1|20387.1|20399.1|20387.1|20399.1|20387.1|20399.1|20387.1|3
1742486140000|2025-03-20 15:55:40|20398.1|20386.1|20400.4|20388.4|20400.4|20388.4|20398.1|20386.1|0
1742486150000|2025-03-20 15:55:50|20400.1|20388.1|20401.8|20389.8|20401.8|20389.8|20400.1|20388.1|12
1742486160000|2025-03-20 15:56:00|20400.8|20388.8|20399.5|20387.5|20400.8|20388.8|20398.5|20386.5|12
1742486170000|2025-03-20 15:56:10|20401|20389|20401|20389|20401|20389|20401|20389|0
1742486180000|2025-03-20 15:56:20|20402|20390|20404.7|20392.7|20406|20394|20402|20390|4
1742486190000|2025-03-20 15:56:30|20405.8|20393.8|20403.5|20391.5|20406|20394|20402.2|20390.2|5
1742486200000|2025-03-20 15:56:40|20404.7|20392.7|20405.8|20393.8|20405.8|20393.8|20404.7|20392.7|0
1742486210000|2025-03-20 15:56:50|20406|20394|20406|20394|20406|20394|20406|20394|2
1742486220000|2025-03-20 15:57:00|20407|20395|20403.9|20391.9|20407.2|20395.2|20403.9|20391.9|3
1742486230000|2025-03-20 15:57:10|20403.7|20391.7|20406.4|20394.4|20406.4|20394.4|20403.7|20391.7|0
1742486240000|2025-03-20 15:57:20|20408.5|20396.5|20408.5|20396.5|20408.5|20396.5|20407.2|20395.2|2
1742486250000|2025-03-20 15:57:30|20408.7|20396.7|20411.2|20399.2|20411.2|20399.2|20408.7|20396.7|1
1742486260000|2025-03-20 15:57:40|20411|20399|20409.9|20397.9|20412.4|20400.4|20409.9|20397.9|3
1742486270000|2025-03-20 15:57:50|20411|20399|20416|20404|20417|20405|20411|20399|6
1742486280000|2025-03-20 15:58:00|20417|20405|20417.2|20405.2|20418.3|20406.3|20416|20404|6
1742486290000|2025-03-20 15:58:10|20418.3|20406.3|20417.2|20405.2|20418.3|20406.3|20417|20405|1
1742486300000|2025-03-20 15:58:20|20414.7|20402.7|20414.5|20402.5|20415.6|20403.6|20413.3|20401.3|4
1742486310000|2025-03-20 15:58:30|20409.9|20397.9|20411|20399|20411|20399|20409.9|20397.9|1
1742486320000|2025-03-20 15:58:40|20409.7|20397.7|20411.2|20399.2|20411.4|20399.4|20409.7|20397.7|6
1742486330000|2025-03-20 15:58:50|20410.1|20398.1|20408.5|20396.5|20410.1|20398.1|20408.5|20396.5|3
1742486340000|2025-03-20 15:59:00|20408.7|20396.7|20411|20399|20411|20399|20408.7|20396.7|3
1742486360000|2025-03-20 15:59:20|20416|20404|20417|20405|20417|20405|20415.8|20403.8|1
1742486370000|2025-03-20 15:59:30|20418.5|20406.5|20417|20405|20418.5|20406.5|20416|20404|1
1742486380000|2025-03-20 15:59:40|20417.2|20405.2|20415.6|20403.6|20421.8|20409.8|20415.6|20403.6|13
1742486390000|2025-03-20 15:59:50|20415.3|20403.3|20416.4|20404.4|20417.6|20405.6|20414.1|20402.1|2
1742486400000|2025-03-20 16:00:00|20418.9|20406.9|20419.5|20407.5|20420.1|20408.1|20416.6|20404.6|6
1742486410000|2025-03-20 16:00:10|20419.3|20407.3|20416.8|20404.8|20419.5|20407.5|20416.8|20404.8|1
1742486420000|2025-03-20 16:00:20|20417|20405|20418|20406|20418|20406|20416.8|20404.8|0
1742486430000|2025-03-20 16:00:30|20417.8|20405.8|20416.8|20404.8|20417.8|20405.8|20416.8|20404.8|0
1742486440000|2025-03-20 16:00:40|20414.7|20402.7|20414.1|20402.1|20415.1|20403.1|20414.1|20402.1|5
1742486450000|2025-03-20 16:00:50|20416.4|20404.4|20416.4|20404.4|20416.4|20404.4|20416.4|20404.4|5
1742486460000|2025-03-20 16:01:00|20416.6|20404.6|20416.6|20404.6|20417.8|20405.8|20416.6|20404.6|4
1742486470000|2025-03-20 16:01:10|20417.6|20405.6|20422.6|20410.6|20422.6|20410.6|20417.6|20405.6|6
1742486480000|2025-03-20 16:01:20|20422.8|20410.8|20421.8|20409.8|20423.9|20411.9|20421.6|20409.6|22
1742486490000|2025-03-20 16:01:30|20422.8|20410.8|20419.1|20407.1|20423.9|20411.9|20419.1|20407.1|9
1742486500000|2025-03-20 16:01:40|20420.1|20408.1|20420.1|20408.1|20420.1|20408.1|20418.9|20406.9|10
1742486510000|2025-03-20 16:01:50|20419.9|20407.9|20411.8|20399.8|20419.9|20407.9|20411.4|20399.4|55
1742486520000|2025-03-20 16:02:00|20413.9|20401.9|20417|20405|20417|20405|20413.9|20401.9|13
1742486530000|2025-03-20 16:02:10|20416.8|20404.8|20416.6|20404.6|20416.8|20404.8|20416.6|20404.6|10
1742486540000|2025-03-20 16:02:20|20414.5|20402.5|20414.1|20402.1|20415.5|20403.5|20414.1|20402.1|1
1742486550000|2025-03-20 16:02:30|20414.3|20402.3|20414.1|20402.1|20414.3|20402.3|20414.1|20402.1|2
1742486560000|2025-03-20 16:02:40|20414.3|20402.3|20414.1|20402.1|20414.3|20402.3|20414.1|20402.1|0
1742486570000|2025-03-20 16:02:50|20415.3|20403.3|20414.1|20402.1|20415.3|20403.3|20414.1|20402.1|0
1742486580000|2025-03-20 16:03:00|20415.1|20403.1|20416.6|20404.6|20416.6|20404.6|20415.1|20403.1|1
1742486590000|2025-03-20 16:03:10|20415.5|20403.5|20416.6|20404.6|20416.6|20404.6|20415.5|20403.5|2
1742486600000|2025-03-20 16:03:20|20418.9|20406.9|20417.8|20405.8|20418.9|20406.9|20416.8|20404.8|0
1742486610000|2025-03-20 16:03:30|20418|20406|20418|20406|20418|20406|20418|20406|3
1742486620000|2025-03-20 16:03:40|20417.8|20405.8|20417.8|20405.8|20418|20406|20417.8|20405.8|0
1742486630000|2025-03-20 16:03:50|20416.8|20404.8|20416.8|20404.8|20416.8|20404.8|20416.8|20404.8|0
1742486640000|2025-03-20 16:04:00|20419.3|20407.3|20420.5|20408.5|20420.5|20408.5|20419.3|20407.3|7
1742486650000|2025-03-20 16:04:10|20421.6|20409.6|20420.5|20408.5|20421.6|20409.6|20420.5|20408.5|0
1742486660000|2025-03-20 16:04:20|20419.3|20407.3|20419.3|20407.3|20419.3|20407.3|20419.3|20407.3|5
1742486670000|2025-03-20 16:04:30|20420.5|20408.5|20424.3|20412.3|20424.5|20412.5|20419.5|20407.5|14
1742486680000|2025-03-20 16:04:40|20427|20415|20429.3|20417.3|20429.5|20417.5|20427|20415|5
1742486690000|2025-03-20 16:04:50|20429.5|20417.5|20427.2|20415.2|20429.7|20417.7|20426.8|20414.8|11
1742486700000|2025-03-20 16:05:00|20428.2|20416.2|20429.5|20417.5|20430.5|20418.5|20428.2|20416.2|3
1742486710000|2025-03-20 16:05:10|20428|20416|20428|20416|20428|20416|20426.6|20414.6|8
1742486720000|2025-03-20 16:05:20|20427|20415|20427|20415|20428.2|20416.2|20425.7|20413.7|1
1742486730000|2025-03-20 16:05:30|20428|20416|20426.8|20414.8|20428|20416|20425.7|20413.7|1
1742486740000|2025-03-20 16:05:40|20426.4|20414.4|20424.1|20412.1|20426.4|20414.4|20424.1|20412.1|1
1742486750000|2025-03-20 16:05:50|20424.3|20412.3|20424.3|20412.3|20424.3|20412.3|20424.1|20412.1|12
1742486760000|2025-03-20 16:06:00|20424.1|20412.1|20424.1|20412.1|20426.4|20414.4|20423|20411|10
1742486770000|2025-03-20 16:06:10|20423|20411|20425.1|20413.1|20425.1|20413.1|20423|20411|1
1742486780000|2025-03-20 16:06:20|20424.1|20412.1|20424.1|20412.1|20425.1|20413.1|20424.1|20412.1|1
1742486790000|2025-03-20 16:06:30|20425.1|20413.1|20425.1|20413.1|20425.1|20413.1|20425.1|20413.1|2
1742486800000|2025-03-20 16:06:40|20424.1|20412.1|20421.8|20409.8|20424.1|20412.1|20421.8|20409.8|1
1742486810000|2025-03-20 16:06:50|20422.2|20410.2|20426.6|20414.6|20426.6|20414.6|20422.2|20410.2|2
1742486820000|2025-03-20 16:07:00|20425.5|20413.5|20425.5|20413.5|20426.6|20414.6|20425.5|20413.5|2
1742486830000|2025-03-20 16:07:10|20425.3|20413.3|20424.1|20412.1|20425.5|20413.5|20424.1|20412.1|1
1742486840000|2025-03-20 16:07:20|20425.1|20413.1|20421.3|20409.3|20425.3|20413.3|20421.3|20409.3|1
1742486850000|2025-03-20 16:07:30|20420.3|20408.3|20415.1|20403.1|20420.3|20408.3|20414.1|20402.1|14
1742486860000|2025-03-20 16:07:40|20414.1|20402.1|20406.3|20394.3|20414.1|20402.1|20406.3|20394.3|17
1742486870000|2025-03-20 16:07:50|20406.6|20394.6|20406.6|20394.6|20406.6|20394.6|20406.6|20394.6|1
1742486880000|2025-03-20 16:08:00|20407.8|20395.8|20403|20391|20407.8|20395.8|20402.6|20390.6|3
1742486890000|2025-03-20 16:08:10|20402.8|20390.8|20401.6|20389.6|20402.8|20390.8|20401.6|20389.6|0
1742486900000|2025-03-20 16:08:20|20400.3|20388.3|20400.3|20388.3|20400.5|20388.5|20400.1|20388.1|1
1742486910000|2025-03-20 16:08:30|20403|20391|20405.1|20393.1|20406.6|20394.6|20402.8|20390.8|3
1742486920000|2025-03-20 16:08:40|20405.3|20393.3|20406.6|20394.6|20407.6|20395.6|20405.3|20393.3|0
1742486930000|2025-03-20 16:08:50|20407.6|20395.6|20407.6|20395.6|20407.6|20395.6|20407.6|20395.6|2
1742486940000|2025-03-20 16:09:00|20406.6|20394.6|20407.6|20395.6|20408.8|20396.8|20406.6|20394.6|0
1742486950000|2025-03-20 16:09:10|20407.8|20395.8|20407.6|20395.6|20408.8|20396.8|20407.6|20395.6|0
1742486960000|2025-03-20 16:09:20|20406.6|20394.6|20405.3|20393.3|20406.6|20394.6|20405.3|20393.3|0
1742486970000|2025-03-20 16:09:30|20406.5|20394.5|20406.5|20394.5|20406.5|20394.5|20405.5|20393.5|6
1742486980000|2025-03-20 16:09:40|20405.5|20393.5|20403|20391|20405.5|20393.5|20403|20391|4
1742486990000|2025-03-20 16:09:50|20401.5|20389.5|20403|20391|20403|20391|20401.5|20389.5|1
1742487000000|2025-03-20 16:10:00|20402.8|20390.8|20380.1|20368.1|20402.8|20390.8|20380.1|20368.1|10
1742487010000|2025-03-20 16:10:10|20379|20367|20372.2|20360.2|20379|20367|20372.2|20360.2|3
1742487020000|2025-03-20 16:10:20|20372|20360|20370.1|20358.1|20372.2|20360.2|20370.1|20358.1|1
1742487030000|2025-03-20 16:10:30|20372.2|20360.2|20372.2|20360.2|20372.2|20360.2|20372.2|20360.2|0
1742487040000|2025-03-20 16:10:40|20370.1|20358.1|20369.9|20357.9|20372.6|20360.6|20369.7|20357.7|8
1742487050000|2025-03-20 16:10:50|20369.7|20357.7|20373.6|20361.6|20373.6|20361.6|20369.7|20357.7|3
1742487060000|2025-03-20 16:11:00|||||||||3
1742487070000|2025-03-20 16:11:10|20373.8|20361.8|20375.1|20363.1|20375.1|20363.1|20373.8|20361.8|1
1742487080000|2025-03-20 16:11:20|20376.1|20364.1|20373.6|20361.6|20376.1|20364.1|20373.6|20361.6|0
1742487090000|2025-03-20 16:11:30|20374.7|20362.7|20375.1|20363.1|20375.1|20363.1|20373.6|20361.6|0
1742487100000|2025-03-20 16:11:40|20377.6|20365.6|20376.1|20364.1|20377.6|20365.6|20375.1|20363.1|0
1742487110000|2025-03-20 16:11:50|20377.6|20365.6|20377.6|20365.6|20377.6|20365.6|20377.4|20365.4|0
1742487120000|2025-03-20 16:12:00|20377.4|20365.4|20377.2|20365.2|20377.4|20365.4|20376.1|20364.1|0
1742487130000|2025-03-20 16:12:10|20378.4|20366.4|20379.7|20367.7|20379.9|20367.9|20378.4|20366.4|3
1742487140000|2025-03-20 16:12:20|20379.9|20367.9|20378.4|20366.4|20380.9|20368.9|20378.4|20366.4|0
1742487150000|2025-03-20 16:12:30|20376.1|20364.1|20374.7|20362.7|20376.1|20364.1|20374.7|20362.7|1
1742487160000|2025-03-20 16:12:40|20373.6|20361.6|20372.6|20360.6|20374.7|20362.7|20372.6|20360.6|0
1742487170000|2025-03-20 16:12:50|20372.4|20360.4|20369.7|20357.7|20372.4|20360.4|20369.7|20357.7|10
1742487180000|2025-03-20 16:13:00|20367.4|20355.4|20369.7|20357.7|20370.7|20358.7|20367.4|20355.4|15
1742487190000|2025-03-20 16:13:10|20368.6|20356.6|20369.7|20357.7|20369.7|20357.7|20368.6|20356.6|0
1742487200000|2025-03-20 16:13:20|20370.9|20358.9|20374.9|20362.9|20374.9|20362.9|20369.7|20357.7|5
1742487210000|2025-03-20 16:13:30|20374.4|20362.4|20374.9|20362.9|20375.1|20363.1|20374.4|20362.4|3
1742487220000|2025-03-20 16:13:40|20374.6|20362.6|20374.6|20362.6|20374.6|20362.6|20373.6|20361.6|0
1742487230000|2025-03-20 16:13:50|20375.9|20363.9|20375.9|20363.9|20375.9|20363.9|20375.9|20363.9|0
1742487240000|2025-03-20 16:14:00|20378.2|20366.2|20381.1|20369.1|20381.1|20369.1|20378.2|20366.2|1
1742487250000|2025-03-20 16:14:10|20379.6|20367.6|20377.1|20365.1|20379.6|20367.6|20377.1|20365.1|2
1742487260000|2025-03-20 16:14:20|20377.4|20365.4|20378.6|20366.6|20378.6|20366.6|20377.4|20365.4|0
1742487270000|2025-03-20 16:14:30|20377.6|20365.6|20378.6|20366.6|20379.6|20367.6|20377.1|20365.1|2
1742487280000|2025-03-20 16:14:40|20378.2|20366.2|20376.1|20364.1|20378.2|20366.2|20374.6|20362.6|0
1742487290000|2025-03-20 16:14:50|20375.7|20363.7|20374.6|20362.6|20375.7|20363.7|20374.6|20362.6|1
1742487300000|2025-03-20 16:15:00|20373.6|20361.6|20373.6|20361.6|20373.6|20361.6|20373.4|20361.4|0
1742487310000|2025-03-20 16:15:10|20374.6|20362.6|20374.6|20362.6|20374.6|20362.6|20374.6|20362.6|0
1742487320000|2025-03-20 16:15:20|20373.6|20361.6|20372.6|20360.6|20373.6|20361.6|20372.4|20360.4|3
1742487330000|2025-03-20 16:15:30|20371.5|20359.5|20371.3|20359.3|20371.5|20359.5|20371.3|20359.3|0
1742487340000|2025-03-20 16:15:40|20368.6|20356.6|20369.6|20357.6|20369.6|20357.6|20368.6|20356.6|3
1742487350000|2025-03-20 16:15:50|20368.6|20356.6|20368.6|20356.6|20369.6|20357.6|20368.6|20356.6|1
1742487360000|2025-03-20 16:16:00|20369.6|20357.6|20369|20357|20372.4|20360.4|20368.6|20356.6|11
1742487370000|2025-03-20 16:16:10|20371.1|20359.1|20372.1|20360.1|20372.1|20360.1|20371.1|20359.1|0
1742487380000|2025-03-20 16:16:20|20371.1|20359.1|20377.3|20365.3|20377.6|20365.6|20371.1|20359.1|5
1742487390000|2025-03-20 16:16:30|20378.4|20366.4|20377.3|20365.3|20378.4|20366.4|20377.3|20365.3|0
1742487400000|2025-03-20 16:16:40|||||||||1
1742487410000|2025-03-20 16:16:50|20379|20367|20380.1|20368.1|20381.3|20369.3|20379|20367|2
1742487420000|2025-03-20 16:17:00|20379|20367|20376.1|20364.1|20379|20367|20376.1|20364.1|3
1742487430000|2025-03-20 16:17:10|20377.1|20365.1|20376.1|20364.1|20377.3|20365.3|20376.1|20364.1|0
1742487440000|2025-03-20 16:17:20|20377.1|20365.1|20377.1|20365.1|20377.1|20365.1|20377.1|20365.1|0
1742487450000|2025-03-20 16:17:30|20376.1|20364.1|20377.1|20365.1|20377.1|20365.1|20376.1|20364.1|0
1742487460000|2025-03-20 16:17:40|20376.1|20364.1|20375.9|20363.9|20376.1|20364.1|20375.9|20363.9|1
1742487470000|2025-03-20 16:17:50|20376.1|20364.1|20376.1|20364.1|20376.1|20364.1|20376.1|20364.1|2
1742487480000|2025-03-20 16:18:00|20373.8|20361.8|20371.1|20359.1|20373.8|20361.8|20371.1|20359.1|22
1742487490000|2025-03-20 16:18:10|20372.1|20360.1|20372.1|20360.1|20373.4|20361.4|20372.1|20360.1|0
1742487500000|2025-03-20 16:18:20|20373.2|20361.2|20371.1|20359.1|20373.4|20361.4|20371.1|20359.1|0
1742487510000|2025-03-20 16:18:30|20372.3|20360.3|20372.1|20360.1|20372.3|20360.3|20372.1|20360.1|0
1742487520000|2025-03-20 16:18:40|20372.3|20360.3|20376.1|20364.1|20377.1|20365.1|20372.3|20360.3|3
1742487530000|2025-03-20 16:18:50|20377.1|20365.1|20377.1|20365.1|20377.1|20365.1|20376.1|20364.1|0
1742487540000|2025-03-20 16:19:00|20376.1|20364.1|20376.1|20364.1|20377.1|20365.1|20376.1|20364.1|5
1742487550000|2025-03-20 16:19:10|20378.4|20366.4|20378.4|20366.4|20378.4|20366.4|20378.4|20366.4|1
1742487560000|2025-03-20 16:19:20|20380.5|20368.5|20383.4|20371.4|20383.6|20371.6|20380.5|20368.5|3
1742487570000|2025-03-20 16:19:30|20383.2|20371.2|20382.3|20370.3|20383.6|20371.6|20381.1|20369.1|4
1742487580000|2025-03-20 16:19:40|20383.4|20371.4|20381.1|20369.1|20383.4|20371.4|20379.6|20367.6|1
1742487600000|2025-03-20 16:20:00|20380.9|20368.9|20381.1|20369.1|20381.1|20369.1|20379.8|20367.8|0
1742487610000|2025-03-20 16:20:10|20380.9|20368.9|20381.1|20369.1|20381.1|20369.1|20380.9|20368.9|2
1742487620000|2025-03-20 16:20:20|20380.9|20368.9|20380.9|20368.9|20380.9|20368.9|20378.6|20366.6|2
1742487630000|2025-03-20 16:20:30|20382.1|20370.1|20382.3|20370.3|20383.6|20371.6|20381.9|20369.9|3
1742487640000|2025-03-20 16:20:40|20383.4|20371.4|20383.4|20371.4|20383.4|20371.4|20383.4|20371.4|0
1742487650000|2025-03-20 16:20:50|20382.3|20370.3|20381.3|20369.3|20382.3|20370.3|20381.3|20369.3|0
1742487670000|2025-03-20 16:21:10|20383.4|20371.4|20382.3|20370.3|20383.4|20371.4|20381.3|20369.3|2
1742487680000|2025-03-20 16:21:20|20383.6|20371.6|20382.3|20370.3|20383.6|20371.6|20382.3|20370.3|1
1742487690000|2025-03-20 16:21:30|20382.5|20370.5|20381.3|20369.3|20382.5|20370.5|20381.3|20369.3|2
1742487710000|2025-03-20 16:21:50|20381.5|20369.5|20382.5|20370.5|20382.5|20370.5|20381.5|20369.5|3
1742487720000|2025-03-20 16:22:00|20383.8|20371.8|20383.8|20371.8|20383.8|20371.8|20383.6|20371.6|0
1742487730000|2025-03-20 16:22:10|20378.8|20366.8|20377.5|20365.5|20380|20368|20376.1|20364.1|39
1742487740000|2025-03-20 16:22:20|20376.3|20364.3|20367.1|20355.1|20377.5|20365.5|20366.1|20354.1|35
1742487750000|2025-03-20 16:22:30|20367.3|20355.3|20365|20353|20367.3|20355.3|20364.8|20352.8|2
1742487760000|2025-03-20 16:22:40|20364.8|20352.8|20367.1|20355.1|20367.1|20355.1|20364.8|20352.8|2
1742487770000|2025-03-20 16:22:50|20365.9|20353.9|20367.1|20355.1|20367.1|20355.1|20365.9|20353.9|1
1742487790000|2025-03-20 16:23:10|20368.4|20356.4|20375|20363|20375|20363|20368.4|20356.4|8
1742487800000|2025-03-20 16:23:20|20374.8|20362.8|20371.3|20359.3|20375|20363|20369.8|20357.8|6
1742487810000|2025-03-20 16:23:30|||||||||1
1742487820000|2025-03-20 16:23:40|||||||||1
1742487830000|2025-03-20 16:23:50|||||||||1
1742487840000|2025-03-20 16:24:00|20372.3|20360.3|20376.3|20364.3|20377.3|20365.3|20372.3|20360.3|2
1742487850000|2025-03-20 16:24:10|20377.5|20365.5|20374.8|20362.8|20377.5|20365.5|20374.8|20362.8|2
1742487860000|2025-03-20 16:24:20|20371.5|20359.5|20370|20358|20371.5|20359.5|20370|20358|5
1742487870000|2025-03-20 16:24:30|20370.2|20358.2|20371.3|20359.3|20371.3|20359.3|20370.2|20358.2|0
1742487880000|2025-03-20 16:24:40|20372.3|20360.3|20379.6|20367.6|20381.1|20369.1|20372.3|20360.3|3
1742487890000|2025-03-20 16:24:50|20379.8|20367.8|20381.1|20369.1|20381.1|20369.1|20379.8|20367.8|2
1742487900000|2025-03-20 16:25:00|20380|20368|20380|20368|20380|20368|20380|20368|1
1742487910000|2025-03-20 16:25:10|20381.1|20369.1|20380|20368|20381.1|20369.1|20379.8|20367.8|3
1742487920000|2025-03-20 16:25:20|20379|20367|20382.5|20370.5|20382.5|20370.5|20378.8|20366.8|3
1742487930000|2025-03-20 16:25:30|20383.8|20371.8|20381.5|20369.5|20383.8|20371.8|20381.3|20369.3|2
1742487960000|2025-03-20 16:26:00|||||||||1
1742487970000|2025-03-20 16:26:10|||||||||2
1742488010000|2025-03-20 16:26:50|20379|20367|20376.5|20364.5|20379|20367|20376.5|20364.5|1
1742488020000|2025-03-20 16:27:00|20375.4|20363.4|20374.2|20362.2|20375.4|20363.4|20374.2|20362.2|0
1742488030000|2025-03-20 16:27:10|20376.5|20364.5|20374.8|20362.8|20376.5|20364.5|20374.8|20362.8|29
1742488040000|2025-03-20 16:27:20|20374.6|20362.6|20373.6|20361.6|20374.6|20362.6|20372.5|20360.5|1
1742488050000|2025-03-20 16:27:30|20372.5|20360.5|20372.5|20360.5|20372.5|20360.5|20372.5|20360.5|0
1742488070000|2025-03-20 16:27:50|20373.6|20361.6|20372.5|20360.5|20373.6|20361.6|20372.5|20360.5|0
1742488080000|2025-03-20 16:28:00|20373.6|20361.6|20374.6|20362.6|20374.6|20362.6|20373.6|20361.6|0
1742488090000|2025-03-20 16:28:10|20373.6|20361.6|20370|20358|20373.6|20361.6|20369.8|20357.8|2
1742488110000|2025-03-20 16:28:30|20368.8|20356.8|20368.8|20356.8|20368.8|20356.8|20368.8|20356.8|7
1742488120000|2025-03-20 16:28:40|20371.3|20359.3|20371.3|20359.3|20371.3|20359.3|20370|20358|4
1742488130000|2025-03-20 16:28:50|20372.3|20360.3|20372.3|20360.3|20372.5|20360.5|20371|20359|2
1742488140000|2025-03-20 16:29:00|20372.5|20360.5|20372.3|20360.3|20372.5|20360.5|20372.3|20360.3|1
1742488150000|2025-03-20 16:29:10|20372.5|20360.5|20372.5|20360.5|20372.5|20360.5|20372.5|20360.5|1
1742488160000|2025-03-20 16:29:20|20373.8|20361.8|20374.8|20362.8|20375|20363|20373.8|20361.8|1
1742488170000|2025-03-20 16:29:30|20373.8|20361.8|20375|20363|20375|20363|20372.5|20360.5|0
1742488180000|2025-03-20 16:29:40|20374.8|20362.8|20375|20363|20375|20363|20374.8|20362.8|2
1742488190000|2025-03-20 16:29:50|20374.6|20362.6|20374.8|20362.8|20375|20363|20374.6|20362.6|2
1742488200000|2025-03-20 16:30:00|20374.6|20362.6|20375.8|20363.8|20375.8|20363.8|20373.3|20361.3|2
1742488210000|2025-03-20 16:30:10|20377.1|20365.1|20377.5|20365.5|20378.5|20366.5|20373.5|20361.5|12
1742488220000|2025-03-20 16:30:20|20378.8|20366.8|20380|20368|20380|20368|20378.8|20366.8|12
1742488230000|2025-03-20 16:30:30|20381|20369|20381|20369|20381|20369|20379.8|20367.8|2
1742488240000|2025-03-20 16:30:40|20379|20367|20381|20369|20381|20369|20379|20367|0
1742488250000|2025-03-20 16:30:50|||||||||2
1742488260000|2025-03-20 16:31:00|20381.2|20369.2|20381.2|20369.2|20381.2|20369.2|20381.2|20369.2|0
1742488270000|2025-03-20 16:31:10|20379.6|20367.6|20379.6|20367.6|20379.6|20367.6|20378.5|20366.5|1
1742488280000|2025-03-20 16:31:20|20380|20368|20381.2|20369.2|20381.2|20369.2|20380|20368|4
1742488290000|2025-03-20 16:31:30|||||||||4
1742488310000|2025-03-20 16:31:50|||||||||6
1742488320000|2025-03-20 16:32:00|||||||||6
1742488330000|2025-03-20 16:32:10|20380.2|20368.2|20378.7|20366.7|20380.2|20368.2|20378.7|20366.7|1
1742488340000|2025-03-20 16:32:20|20381|20369|20388.5|20376.5|20388.5|20376.5|20381|20369|16
1742488350000|2025-03-20 16:32:30|20390.8|20378.8|20390.8|20378.8|20390.8|20378.8|20390.6|20378.6|0
1742488360000|2025-03-20 16:32:40|20389.8|20377.8|20389.8|20377.8|20389.8|20377.8|20388.5|20376.5|0
1742488370000|2025-03-20 16:32:50|20390.8|20378.8|20390.8|20378.8|20390.8|20378.8|20390.8|20378.8|0
1742488380000|2025-03-20 16:33:00|20389.6|20377.6|20388.5|20376.5|20389.6|20377.6|20388.5|20376.5|3
1742488390000|2025-03-20 16:33:10|||||||||1
1742488400000|2025-03-20 16:33:20|20387.3|20375.3|20388.5|20376.5|20388.5|20376.5|20387.3|20375.3|2
1742488410000|2025-03-20 16:33:30|20388.7|20376.7|20391|20379|20391|20379|20388.5|20376.5|1
1742488420000|2025-03-20 16:33:40|20390|20378|20388.7|20376.7|20390|20378|20388.7|20376.7|0
1742488440000|2025-03-20 16:34:00|20388.9|20376.9|20390|20378|20390|20378|20388.9|20376.9|0
1742488450000|2025-03-20 16:34:10|20391|20379|20391|20379|20391|20379|20391|20379|0
1742488460000|2025-03-20 16:34:20|20392.3|20380.3|20392.3|20380.3|20392.5|20380.5|20392.3|20380.3|4
1742488470000|2025-03-20 16:34:30|20393.3|20381.3|20394.8|20382.8|20395|20383|20393.3|20381.3|5
1742488480000|2025-03-20 16:34:40|20393.5|20381.5|20393.3|20381.3|20393.5|20381.5|20393.3|20381.3|0
1742488490000|2025-03-20 16:34:50|20391|20379|20392.1|20380.1|20392.1|20380.1|20390.8|20378.8|1
1742488500000|2025-03-20 16:35:00|20391|20379|20391|20379|20391|20379|20391|20379|3
1742488510000|2025-03-20 16:35:10|20392.1|20380.1|20391|20379|20392.1|20380.1|20390.8|20378.8|10
1742488520000|2025-03-20 16:35:20|20388.5|20376.5|20388.5|20376.5|20388.7|20376.7|20387.5|20375.5|2
1742488530000|2025-03-20 16:35:30|20389.6|20377.6|20392.1|20380.1|20392.1|20380.1|20389.6|20377.6|0
1742488540000|2025-03-20 16:35:40|20393.3|20381.3|20394.6|20382.6|20394.6|20382.6|20392.1|20380.1|5
1742488550000|2025-03-20 16:35:50|20394.8|20382.8|20397.1|20385.1|20397.1|20385.1|20394.8|20382.8|9
1742488560000|2025-03-20 16:36:00|20396|20384|20401|20389|20402.1|20390.1|20396|20384|2
1742488570000|2025-03-20 16:36:10|20402.1|20390.1|20399.8|20387.8|20402.1|20390.1|20399.8|20387.8|2
1742488580000|2025-03-20 16:36:20|20398.5|20386.5|20393.1|20381.1|20399.6|20387.6|20393.1|20381.1|11
1742488590000|2025-03-20 16:36:30|20392.1|20380.1|20392.1|20380.1|20394.3|20382.3|20392.1|20380.1|0
1742488600000|2025-03-20 16:36:40|20391.8|20379.8|20392.1|20380.1|20392.1|20380.1|20391.8|20379.8|0
1742488610000|2025-03-20 16:36:50|20389.6|20377.6|20389.6|20377.6|20389.6|20377.6|20388.3|20376.3|11
1742488630000|2025-03-20 16:37:10|20389.8|20377.8|20391.8|20379.8|20391.8|20379.8|20389.8|20377.8|0
1742488640000|2025-03-20 16:37:20|20390.8|20378.8|20391.8|20379.8|20392.1|20380.1|20390.8|20378.8|1
1742488650000|2025-03-20 16:37:30|20399.6|20387.6|20399.3|20387.3|20399.6|20387.6|20399.3|20387.3|3
1742488660000|2025-03-20 16:37:40|20397.1|20385.1|20397.1|20385.1|20397.1|20385.1|20397.1|20385.1|0
1742488670000|2025-03-20 16:37:50|20397|20385|20395.6|20383.6|20397|20385|20395.6|20383.6|1
1742488680000|2025-03-20 16:38:00|20397|20385|20398.1|20386.1|20398.1|20386.1|20397|20385|9
1742488690000|2025-03-20 16:38:10|20399.5|20387.5|20399.5|20387.5|20399.5|20387.5|20398.5|20386.5|4
1742488700000|2025-03-20 16:38:20|20398.5|20386.5|20399.5|20387.5|20399.5|20387.5|20398.5|20386.5|0
1742488710000|2025-03-20 16:38:30|20400.6|20388.6|20400.6|20388.6|20401|20389|20400.6|20388.6|0
1742488720000|2025-03-20 16:38:40|20400.8|20388.8|20400.6|20388.6|20400.8|20388.8|20400.6|20388.6|0
1742488730000|2025-03-20 16:38:50|20399.5|20387.5|20400.4|20388.4|20400.4|20388.4|20399.5|20387.5|2
1742488740000|2025-03-20 16:39:00|20395.8|20383.8|20395.6|20383.6|20395.8|20383.8|20395.6|20383.6|4
1742488750000|2025-03-20 16:39:10|20395.8|20383.8|20395.6|20383.6|20395.8|20383.8|20395.6|20383.6|0
1742488760000|2025-03-20 16:39:20|||||||||2
1742488770000|2025-03-20 16:39:30|20395.8|20383.8|20398.1|20386.1|20398.1|20386.1|20395.6|20383.6|8
1742488780000|2025-03-20 16:39:40|20396|20384|20395.8|20383.8|20396|20384|20395.8|20383.8|0
1742488790000|2025-03-20 16:39:50|20395.6|20383.6|20398.1|20386.1|20398.1|20386.1|20395.6|20383.6|9
1742488830000|2025-03-20 16:40:30|20398.3|20386.3|20399.5|20387.5|20400.6|20388.6|20398.1|20386.1|9
1742488840000|2025-03-20 16:40:40|20399.3|20387.3|20398.3|20386.3|20399.3|20387.3|20398.3|20386.3|1
1742488860000|2025-03-20 16:41:00|||||||||1
1742488870000|2025-03-20 16:41:10|||||||||1
1742488880000|2025-03-20 16:41:20|||||||||1
1742488900000|2025-03-20 16:41:40|20398.7|20386.7|20400.8|20388.8|20400.8|20388.8|20398.7|20386.7|7
1742488910000|2025-03-20 16:41:50|20402.2|20390.2|20402|20390|20402.2|20390.2|20401|20389|3
1742488920000|2025-03-20 16:42:00|20401|20389|20399.7|20387.7|20401|20389|20398.7|20386.7|0
1742488930000|2025-03-20 16:42:10|20400.8|20388.8|20402.2|20390.2|20403.3|20391.3|20400.8|20388.8|9
1742488940000|2025-03-20 16:42:20|20403.3|20391.3|20403.3|20391.3|20403.3|20391.3|20403.3|20391.3|2
1742488950000|2025-03-20 16:42:30|20402.2|20390.2|20403.3|20391.3|20403.3|20391.3|20402.2|20390.2|0
1742488960000|2025-03-20 16:42:40|||||||||2
1742488970000|2025-03-20 16:42:50|20402|20390|20402|20390|20402|20390|20402|20390|1
1742488980000|2025-03-20 16:43:00|20401.8|20389.8|20403.1|20391.1|20403.3|20391.3|20401.8|20389.8|1
1742488990000|2025-03-20 16:43:10|20403.3|20391.3|20403.3|20391.3|20403.3|20391.3|20403.1|20391.1|2
1742489000000|2025-03-20 16:43:20|20403.1|20391.1|20398.1|20386.1|20403.3|20391.3|20398.1|20386.1|4
1742489030000|2025-03-20 16:43:50|20397.9|20385.9|20398.1|20386.1|20399.5|20387.5|20397.9|20385.9|5
1742489040000|2025-03-20 16:44:00|20397|20385|20398.1|20386.1|20400.6|20388.6|20397|20385|9
1742489050000|2025-03-20 16:44:10|20397|20385|20401|20389|20401|20389|20396|20384|11
1742489060000|2025-03-20 16:44:20|20402|20390|20403.3|20391.3|20403.3|20391.3|20402|20390|3
1742489070000|2025-03-20 16:44:30|20403.1|20391.1|20403.5|20391.5|20403.5|20391.5|20402|20390|6
1742489080000|2025-03-20 16:44:40|20403.3|20391.3|20403.3|20391.3|20403.5|20391.5|20403.3|20391.3|0
1742489090000|2025-03-20 16:44:50|20403.5|20391.5|20403.3|20391.3|20403.5|20391.5|20403.3|20391.3|0
1742489110000|2025-03-20 16:45:10|20402|20390|20402|20390|20402.2|20390.2|20401|20389|0
1742489120000|2025-03-20 16:45:20|20402.2|20390.2|20402.2|20390.2|20402.2|20390.2|20402.2|20390.2|0
1742489130000|2025-03-20 16:45:30|20403.3|20391.3|20397.2|20385.2|20403.3|20391.3|20397.2|20385.2|6
1742489140000|2025-03-20 16:45:40|20397|20385|20398.3|20386.3|20398.3|20386.3|20397|20385|2
1742489150000|2025-03-20 16:45:50|20398.1|20386.1|20399.5|20387.5|20401|20389|20398.1|20386.1|4
1742489160000|2025-03-20 16:46:00|20401|20389|20403.1|20391.1|20403.1|20391.1|20400.8|20388.8|13
1742489170000|2025-03-20 16:46:10|20403.3|20391.3|20403.3|20391.3|20403.3|20391.3|20403.3|20391.3|3
1742489180000|2025-03-20 16:46:20|20405.3|20393.3|20405.3|20393.3|20405.3|20393.3|20405.3|20393.3|2
1742489190000|2025-03-20 16:46:30|20404.3|20392.3|20404.3|20392.3|20404.3|20392.3|20404.3|20392.3|0
1742489200000|2025-03-20 16:46:40|20403.3|20391.3|20402.8|20390.8|20403.3|20391.3|20402.8|20390.8|2
1742489210000|2025-03-20 16:46:50|20403.1|20391.1|20400.6|20388.6|20403.1|20391.1|20400.6|20388.6|1
1742489220000|2025-03-20 16:47:00|20399.3|20387.3|20399.3|20387.3|20400.6|20388.6|20398.1|20386.1|2
1742489240000|2025-03-20 16:47:20|20399.5|20387.5|20398|20386|20399.5|20387.5|20398|20386|0
1742489250000|2025-03-20 16:47:30|20397.8|20385.8|20396.8|20384.8|20398|20386|20396.8|20384.8|1
1742489260000|2025-03-20 16:47:40|20395.5|20383.5|20392|20380|20395.5|20383.5|20392|20380|3
1742489270000|2025-03-20 16:47:50|20391.8|20379.8|20390.5|20378.5|20391.8|20379.8|20390.5|20378.5|1
1742489280000|2025-03-20 16:48:00|20390.8|20378.8|20393|20381|20393|20381|20390.8|20378.8|1
1742489290000|2025-03-20 16:48:10|20396|20384|20395.5|20383.5|20396|20384|20394.5|20382.5|7
1742489300000|2025-03-20 16:48:20|20396.6|20384.6|20399.5|20387.5|20399.5|20387.5|20395.8|20383.8|14
1742489310000|2025-03-20 16:48:30|20403|20391|20403|20391|20404.1|20392.1|20403|20391|1
1742489320000|2025-03-20 16:48:40|||||||||1
1742489340000|2025-03-20 16:49:00|20402|20390|20400.8|20388.8|20402|20390|20400.5|20388.5|1
1742489350000|2025-03-20 16:49:10|20401.6|20389.6|20399.5|20387.5|20401.8|20389.8|20399.3|20387.3|0
1742489360000|2025-03-20 16:49:20|20400.5|20388.5|20401.8|20389.8|20401.8|20389.8|20400.5|20388.5|1
1742489370000|2025-03-20 16:49:30|20400.8|20388.8|20400.5|20388.5|20400.8|20388.8|20400.5|20388.5|1
1742489380000|2025-03-20 16:49:40|20400.8|20388.8|20401.8|20389.8|20401.8|20389.8|20400.8|20388.8|3
1742489390000|2025-03-20 16:49:50|20400.5|20388.5|20401.8|20389.8|20401.8|20389.8|20400.5|20388.5|3
1742489400000|2025-03-20 16:50:00|20402.8|20390.8|20403.2|20391.2|20404.3|20392.3|20402.8|20390.8|10
1742489410000|2025-03-20 16:50:10|20404.3|20392.3|20404.3|20392.3|20404.3|20392.3|20403|20391|2
1742489430000|2025-03-20 16:50:30|20405.3|20393.3|20405.3|20393.3|20405.3|20393.3|20405.3|20393.3|7
1742489450000|2025-03-20 16:50:50|||||||||1
1742489460000|2025-03-20 16:51:00|20406.4|20394.4|20406.4|20394.4|20406.4|20394.4|20406.4|20394.4|8
1742489470000|2025-03-20 16:51:10|20406.2|20394.2|20406.2|20394.2|20406.4|20394.4|20406.2|20394.2|1
1742489480000|2025-03-20 16:51:20|20407.4|20395.4|20407.4|20395.4|20407.4|20395.4|20407.4|20395.4|0
1742489530000|2025-03-20 16:52:10|||||||||2
1742489540000|2025-03-20 16:52:20|20405.1|20393.1|20405.1|20393.1|20405.1|20393.1|20405.1|20393.1|9
1742489550000|2025-03-20 16:52:30|||||||||10
1742489560000|2025-03-20 16:52:40|||||||||1
1742489570000|2025-03-20 16:52:50|20405.3|20393.3|20406.1|20394.1|20406.1|20394.1|20405.1|20393.1|1
1742489580000|2025-03-20 16:53:00|20405.1|20393.1|20405.1|20393.1|20406.1|20394.1|20405.1|20393.1|0
1742489590000|2025-03-20 16:53:10|20406.1|20394.1|20412|20400|20414.5|20402.5|20406.1|20394.1|8
1742489600000|2025-03-20 16:53:20|20413.2|20401.2|20410.7|20398.7|20413.2|20401.2|20410.7|20398.7|3
1742489610000|2025-03-20 16:53:30|20410.5|20398.5|20409.5|20397.5|20410.5|20398.5|20408.2|20396.2|0
1742489620000|2025-03-20 16:53:40|20412.8|20400.8|20415.5|20403.5|20415.5|20403.5|20412.8|20400.8|9
1742489630000|2025-03-20 16:53:50|20418.2|20406.2|20420.5|20408.5|20420.5|20408.5|20418.2|20406.2|1
1742489640000|2025-03-20 16:54:00|20420.7|20408.7|20420.5|20408.5|20423|20411|20420.5|20408.5|0
1742489650000|2025-03-20 16:54:10|20420.7|20408.7|20420.5|20408.5|20420.7|20408.7|20420.5|20408.5|0
1742489660000|2025-03-20 16:54:20|20420.7|20408.7|20420.3|20408.3|20423|20411|20418.2|20406.2|2
1742489670000|2025-03-20 16:54:30|20421.6|20409.6|20420.5|20408.5|20421.6|20409.6|20420.5|20408.5|1
1742489680000|2025-03-20 16:54:40|20421.6|20409.6|20420.3|20408.3|20421.6|20409.6|20420.3|20408.3|1
1742489690000|2025-03-20 16:54:50|20421.6|20409.6|20421.6|20409.6|20421.6|20409.6|20421.6|20409.6|1
1742489700000|2025-03-20 16:55:00|20422.8|20410.8|20422.8|20410.8|20422.8|20410.8|20422.8|20410.8|3
1742489710000|2025-03-20 16:55:10|||||||||2
1742489720000|2025-03-20 16:55:20|20428|20416|20428|20416|20428|20416|20428|20416|6
1742489730000|2025-03-20 16:55:30|20426.6|20414.6|20424.3|20412.3|20426.6|20414.6|20424.3|20412.3|0
1742489760000|2025-03-20 16:56:00|20424.5|20412.5|20420.5|20408.5|20424.5|20412.5|20420.5|20408.5|0
1742489770000|2025-03-20 16:56:10|20423|20411|20423|20411|20423|20411|20423|20411|0
1742489780000|2025-03-20 16:56:20|20424.1|20412.1|20424.1|20412.1|20424.3|20412.3|20424.1|20412.1|0
1742489790000|2025-03-20 16:56:30|20424.3|20412.3|20424.5|20412.5|20424.5|20412.5|20423|20411|1
1742489800000|2025-03-20 16:56:40|20424.3|20412.3|20425.5|20413.5|20425.5|20413.5|20424.3|20412.3|7
1742489810000|2025-03-20 16:56:50|20424.5|20412.5|20424.5|20412.5|20424.5|20412.5|20424.5|20412.5|0
1742489820000|2025-03-20 16:57:00|20423.2|20411.2|20425.5|20413.5|20425.5|20413.5|20423.2|20411.2|4
1742489830000|2025-03-20 16:57:10|20426.8|20414.8|20426.8|20414.8|20426.8|20414.8|20426.8|20414.8|11
1742489840000|2025-03-20 16:57:20|20427.8|20415.8|20428|20416|20428|20416|20427.8|20415.8|1
1742489860000|2025-03-20 16:57:40|20425.9|20413.9|20428|20416|20428|20416|20425.9|20413.9|0
1742489870000|2025-03-20 16:57:50|20427|20415|20427|20415|20427|20415|20426.8|20414.8|0
1742489880000|2025-03-20 16:58:00|20426.8|20414.8|20426.8|20414.8|20426.8|20414.8|20426.8|20414.8|1
1742489890000|2025-03-20 16:58:10|20427.8|20415.8|20427.8|20415.8|20427.8|20415.8|20427.8|20415.8|2
1742489900000|2025-03-20 16:58:20|20425.5|20413.5|20425.5|20413.5|20425.5|20413.5|20425.5|20413.5|1
1742489910000|2025-03-20 16:58:30|20425.3|20413.3|20425.3|20413.3|20425.3|20413.3|20425.3|20413.3|0
1742489920000|2025-03-20 16:58:40|20425.7|20413.7|20425.3|20413.3|20425.7|20413.7|20425.3|20413.3|0
1742489930000|2025-03-20 16:58:50|20426.3|20414.3|20426.8|20414.8|20426.8|20414.8|20425.7|20413.7|0
1742489940000|2025-03-20 16:59:00|20427.8|20415.8|20427.8|20415.8|20427.8|20415.8|20427.8|20415.8|0
1742489950000|2025-03-20 16:59:10|20426.8|20414.8|20426.8|20414.8|20426.8|20414.8|20426.8|20414.8|2
1742489960000|2025-03-20 16:59:20|20427.8|20415.8|20426.8|20414.8|20427.8|20415.8|20426.8|20414.8|0
1742489970000|2025-03-20 16:59:30|20426.7|20414.7|20426.7|20414.7|20426.7|20414.7|20426.7|20414.7|0
1742489980000|2025-03-20 16:59:40|20425.7|20413.7|20425.5|20413.5|20426.7|20414.7|20425.5|20413.5|2
1742489990000|2025-03-20 16:59:50|20425.7|20413.7|20425.5|20413.5|20425.7|20413.7|20425.5|20413.5|3
1742490000000|2025-03-20 17:00:00|20425.7|20413.7|20427.8|20415.8|20427.8|20415.8|20425.7|20413.7|2
1742490010000|2025-03-20 17:00:10|20426.5|20414.5|20427.8|20415.8|20427.8|20415.8|20426.5|20414.5|0
1742490020000|2025-03-20 17:00:20|20422.8|20410.8|20423.6|20411.6|20423.6|20411.6|20422.4|20410.4|4
1742490030000|2025-03-20 17:00:30|20423.4|20411.4|20419.9|20407.9|20423.4|20411.4|20419.9|20407.9|2
1742490040000|2025-03-20 17:00:40|20422.4|20410.4|20422.4|20410.4|20423.6|20411.6|20422.4|20410.4|10
1742490060000|2025-03-20 17:01:00|||||||||1
1742490080000|2025-03-20 17:01:20|20424.4|20412.4|20423.8|20411.8|20426.1|20414.1|20423.8|20411.8|4
1742490090000|2025-03-20 17:01:30|20424|20412|20421.1|20409.1|20425.1|20413.1|20421.1|20409.1|1
1742490120000|2025-03-20 17:02:00|20422.1|20410.1|20421.1|20409.1|20422.1|20410.1|20421.1|20409.1|0
1742490130000|2025-03-20 17:02:10|||||||||1
1742490140000|2025-03-20 17:02:20|20420.1|20408.1|20420.1|20408.1|20420.1|20408.1|20420.1|20408.1|1
1742490150000|2025-03-20 17:02:30|20421.3|20409.3|20421.3|20409.3|20421.3|20409.3|20421.3|20409.3|1
1742490160000|2025-03-20 17:02:40|20420.3|20408.3|20422.8|20410.8|20422.8|20410.8|20420.3|20408.3|10
1742490170000|2025-03-20 17:02:50|20424|20412|20423.8|20411.8|20425.1|20413.1|20423.8|20411.8|1
1742490190000|2025-03-20 17:03:10|20422.8|20410.8|20422.8|20410.8|20422.8|20410.8|20422.8|20410.8|0
1742490200000|2025-03-20 17:03:20|20423.8|20411.8|20423.8|20411.8|20423.8|20411.8|20423.8|20411.8|0
1742490210000|2025-03-20 17:03:30|20422.8|20410.8|20423.8|20411.8|20423.8|20411.8|20422.8|20410.8|0
1742490220000|2025-03-20 17:03:40|20424.9|20412.9|20423.8|20411.8|20424.9|20412.9|20423.8|20411.8|0
1742490230000|2025-03-20 17:03:50|20424.9|20412.9|20427.8|20415.8|20427.8|20415.8|20424.9|20412.9|12
1742490250000|2025-03-20 17:04:10|||||||||2
1742490260000|2025-03-20 17:04:20|20432.6|20420.6|20432.6|20420.6|20432.6|20420.6|20432.6|20420.6|1
1742490270000|2025-03-20 17:04:30|20433.6|20421.6|20433.8|20421.8|20434.8|20422.8|20432.3|20420.3|3
1742490280000|2025-03-20 17:04:40|20432.8|20420.8|20434.8|20422.8|20434.8|20422.8|20432.8|20420.8|1
1742490300000|2025-03-20 17:05:00|20435.1|20423.1|20437.3|20425.3|20437.3|20425.3|20435.1|20423.1|2
1742490310000|2025-03-20 17:05:10|20436.3|20424.3|20434.8|20422.8|20436.3|20424.3|20434.8|20422.8|8
1742490320000|2025-03-20 17:05:20|20433.8|20421.8|20435.1|20423.1|20435.1|20423.1|20432.8|20420.8|1
1742490330000|2025-03-20 17:05:30|20434.8|20422.8|20433.8|20421.8|20434.8|20422.8|20433.8|20421.8|0
1742490340000|2025-03-20 17:05:40|20434.8|20422.8|20433.8|20421.8|20434.8|20422.8|20433.8|20421.8|6
1742490350000|2025-03-20 17:05:50|20438.6|20426.6|20438.8|20426.8|20438.8|20426.8|20437.3|20425.3|4
1742490360000|2025-03-20 17:06:00|20439|20427|20437.8|20425.8|20440.1|20428.1|20437.8|20425.8|0
1742490370000|2025-03-20 17:06:10|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|1
1742490380000|2025-03-20 17:06:20|||||||||9
1742490390000|2025-03-20 17:06:30|20441.9|20429.9|20442.3|20430.3|20442.3|20430.3|20441.9|20429.9|4
1742490410000|2025-03-20 17:06:50|||||||||2
1742490420000|2025-03-20 17:07:00|20444.4|20432.4|20444.8|20432.8|20447.1|20435.1|20444.4|20432.4|10
1742490430000|2025-03-20 17:07:10|20445|20433|20444.8|20432.8|20445|20433|20444.8|20432.8|1
1742490440000|2025-03-20 17:07:20|20447.3|20435.3|20447.3|20435.3|20449.4|20437.4|20446.1|20434.1|24
1742490450000|2025-03-20 17:07:30|20449.8|20437.8|20449.8|20437.8|20451.1|20439.1|20449.8|20437.8|5
1742490460000|2025-03-20 17:07:40|20450.9|20438.9|20452.3|20440.3|20452.3|20440.3|20450.9|20438.9|6
1742490470000|2025-03-20 17:07:50|20454.4|20442.4|20466.9|20454.9|20468.2|20456.2|20454.4|20442.4|13
1742490480000|2025-03-20 17:08:00|20472.1|20460.1|20474.4|20462.4|20477.1|20465.1|20472.1|20460.1|8
1742490490000|2025-03-20 17:08:10|20471.1|20459.1|20470.9|20458.9|20473.2|20461.2|20469.8|20457.8|38
1742490500000|2025-03-20 17:08:20|20471.9|20459.9|20472.1|20460.1|20472.1|20460.1|20471.1|20459.1|5
1742490510000|2025-03-20 17:08:30|20472.3|20460.3|20475.7|20463.7|20475.7|20463.7|20472.3|20460.3|3
1742490520000|2025-03-20 17:08:40|20474.6|20462.6|20474.6|20462.6|20476.1|20464.1|20474.6|20462.6|5
1742490530000|2025-03-20 17:08:50|20475.7|20463.7|20479.4|20467.4|20479.4|20467.4|20475.7|20463.7|5
1742490540000|2025-03-20 17:09:00|||||||||16
1742490550000|2025-03-20 17:09:10|20480.9|20468.9|20481.9|20469.9|20481.9|20469.9|20480.9|20468.9|4
1742490560000|2025-03-20 17:09:20|20482.1|20470.1|20488.2|20476.2|20488.4|20476.4|20482.1|20470.1|16
1742490570000|2025-03-20 17:09:30|20488.4|20476.4|20489.4|20477.4|20489.4|20477.4|20488.4|20476.4|42
1742490580000|2025-03-20 17:09:40|20489.6|20477.6|20490.7|20478.7|20490.7|20478.7|20489.6|20477.6|5
1742490590000|2025-03-20 17:09:50|20490.9|20478.9|20490.7|20478.7|20490.9|20478.9|20490.7|20478.7|1
1742490600000|2025-03-20 17:10:00|20489.6|20477.6|20489.8|20477.8|20491.9|20479.9|20488.6|20476.6|13
1742490610000|2025-03-20 17:10:10|20489.6|20477.6|20487.3|20475.3|20490.7|20478.7|20486.9|20474.9|4
1742490620000|2025-03-20 17:10:20|20485|20473|20482.3|20470.3|20485|20473|20482.3|20470.3|15
1742490630000|2025-03-20 17:10:30|20482.5|20470.5|20471.3|20459.3|20482.5|20470.5|20470|20458|13
1742490640000|2025-03-20 17:10:40|20471.1|20459.1|20474.6|20462.6|20474.8|20462.8|20468.8|20456.8|7
1742490650000|2025-03-20 17:10:50|20473.6|20461.6|20473.2|20461.2|20473.6|20461.6|20468.6|20456.6|14
1742490660000|2025-03-20 17:11:00|20472.1|20460.1|20481.9|20469.9|20481.9|20469.9|20472.1|20460.1|7
1742490670000|2025-03-20 17:11:10|20479.6|20467.6|20477.3|20465.3|20483.4|20471.4|20477.3|20465.3|5
1742490680000|2025-03-20 17:11:20|20477.1|20465.1|20470.9|20458.9|20477.1|20465.1|20470.9|20458.9|7
1742490690000|2025-03-20 17:11:30|20469.8|20457.8|20466.3|20454.3|20469.8|20457.8|20464|20452|33
1742490700000|2025-03-20 17:11:40|20465|20453|20460.2|20448.2|20467.1|20455.1|20460.2|20448.2|21
1742490710000|2025-03-20 17:11:50|20461.5|20449.5|20456.5|20444.5|20461.5|20449.5|20456.5|20444.5|5
1742490720000|2025-03-20 17:12:00|20456.7|20444.7|20464|20452|20464|20452|20456.5|20444.5|6
1742490730000|2025-03-20 17:12:10|20462.9|20450.9|20461.9|20449.9|20462.9|20450.9|20461.9|20449.9|0
1742490740000|2025-03-20 17:12:20|20462.9|20450.9|20461.9|20449.9|20462.9|20450.9|20461.9|20449.9|0
1742490750000|2025-03-20 17:12:30|20463.2|20451.2|20462.9|20450.9|20463.2|20451.2|20462.9|20450.9|1
1742490760000|2025-03-20 17:12:40|20464.2|20452.2|20469|20457|20469|20457|20464.2|20452.2|8
1742490770000|2025-03-20 17:12:50|20468.8|20456.8|20469|20457|20469|20457|20468.8|20456.8|1
1742490780000|2025-03-20 17:13:00|20467.9|20455.9|20470.2|20458.2|20470.2|20458.2|20467.9|20455.9|0
1742490790000|2025-03-20 17:13:10|20471.3|20459.3|20475.2|20463.2|20475.2|20463.2|20471.3|20459.3|3
1742490800000|2025-03-20 17:13:20|20475.4|20463.4|20484|20472|20484|20472|20475.2|20463.2|9
1742490810000|2025-03-20 17:13:30|20484.2|20472.2|20482.9|20470.9|20487.5|20475.5|20482.9|20470.9|5
1742490830000|2025-03-20 17:13:50|||||||||1
1742490840000|2025-03-20 17:14:00|||||||||1
1742490850000|2025-03-20 17:14:10|20482.3|20470.3|20482.3|20470.3|20482.3|20470.3|20481.3|20469.3|5
1742490860000|2025-03-20 17:14:20|||||||||2
1742490870000|2025-03-20 17:14:30|20484.4|20472.4|20484.4|20472.4|20484.4|20472.4|20484.4|20472.4|1
1742490880000|2025-03-20 17:14:40|20488.1|20476.1|20488.1|20476.1|20488.1|20476.1|20488.1|20476.1|9
1742490900000|2025-03-20 17:15:00|20488.3|20476.3|20490.8|20478.8|20490.8|20478.8|20488.3|20476.3|8
1742490910000|2025-03-20 17:15:10|20490.6|20478.6|20488.6|20476.6|20490.6|20478.6|20488.6|20476.6|2
1742490930000|2025-03-20 17:15:30|20489.8|20477.8|20489.8|20477.8|20490|20478|20489.8|20477.8|0
1742490940000|2025-03-20 17:15:40|20490|20478|20486.1|20474.1|20490|20478|20486.1|20474.1|2
1742490950000|2025-03-20 17:15:50|20485.8|20473.8|20480.2|20468.2|20485.8|20473.8|20480.2|20468.2|3
1742490960000|2025-03-20 17:16:00|20480|20468|20480|20468|20480|20468|20480|20468|1
1742490970000|2025-03-20 17:16:10|20486.5|20466.5|20485.4|20473.4|20486.5|20473.4|20485.4|20466.5|26
1742490980000|2025-03-20 17:16:20|20486.5|20474.5|20489|20477|20489.2|20477.2|20486.5|20474.5|1
1742490990000|2025-03-20 17:16:30|20489.2|20477.2|20499.2|20487.2|20499.2|20487.2|20489.2|20477.2|6
1742491000000|2025-03-20 17:16:40|20499|20487|20495.4|20483.4|20499|20487|20495.4|20483.4|1
1742491010000|2025-03-20 17:16:50|20496.5|20484.5|20497.5|20485.5|20499|20487|20496.5|20484.5|2
1742491020000|2025-03-20 17:17:00|20497.7|20485.7|20511.5|20499.5|20519.8|20507.8|20497.7|20485.7|18
1742491030000|2025-03-20 17:17:10|20511.3|20499.3|20516|20504|20516|20504|20511|20499|5
1742491040000|2025-03-20 17:17:20|20515.8|20503.8|20515.4|20503.4|20516|20504|20513.5|20501.5|2
1742491050000|2025-03-20 17:17:30|20518.5|20506.5|20511|20499|20518.5|20506.5|20511|20499|5
1742491060000|2025-03-20 17:17:40|20511.3|20499.3|20508.5|20496.5|20514.4|20502.4|20508.3|20496.3|6
1742491070000|2025-03-20 17:17:50|20506.5|20494.5|20509.6|20497.6|20509.8|20497.8|20506.5|20494.5|3
1742491080000|2025-03-20 17:18:00|20506|20494|20503.5|20491.5|20507.1|20495.1|20503.5|20491.5|2
1742491090000|2025-03-20 17:18:10|20499|20487|20496|20484|20499|20487|20494.8|20482.8|5
1742491100000|2025-03-20 17:18:20|20495.8|20483.8|20483.1|20471.1|20496|20484|20483.1|20471.1|27
1742491110000|2025-03-20 17:18:30|20486.2|20474.2|20493.1|20481.1|20493.1|20481.1|20486.2|20474.2|1
1742491120000|2025-03-20 17:18:40|20493.3|20481.3|20500.8|20488.8|20500.8|20488.8|20491.5|20479.5|14
1742491130000|2025-03-20 17:18:50|20499.6|20487.6|20497.1|20485.1|20502.1|20490.1|20497.1|20485.1|14
1742491140000|2025-03-20 17:19:00|20498.3|20486.3|20497.1|20485.1|20499.4|20487.4|20497.1|20485.1|10
1742491150000|2025-03-20 17:19:10|20498.1|20486.1|20501.4|20489.4|20501.4|20489.4|20497.1|20485.1|20
1742491160000|2025-03-20 17:19:20|20502.7|20490.7|20510.4|20498.4|20510.4|20498.4|20501.4|20489.4|18
1742491170000|2025-03-20 17:19:30|20512.7|20500.7|20507.7|20495.7|20512.7|20500.7|20506.7|20494.7|2
1742491180000|2025-03-20 17:19:40|20508.1|20496.1|20510.2|20498.2|20510.4|20498.4|20507.9|20495.9|3
1742491190000|2025-03-20 17:19:50|20511.2|20499.2|20516.4|20504.4|20516.7|20504.7|20511.2|20499.2|3
1742491200000|2025-03-20 17:20:00|20515.2|20503.2|20517.7|20505.7|20518.1|20506.1|20514.2|20502.2|5
1742491210000|2025-03-20 17:20:10|20516.7|20504.7|20517.7|20505.7|20517.7|20505.7|20516.7|20504.7|2
1742491220000|2025-03-20 17:20:20|20517.5|20505.5|20511.4|20499.4|20517.5|20505.5|20511.4|20499.4|1
1742491230000|2025-03-20 17:20:30|20512.7|20500.7|20512.7|20500.7|20512.7|20500.7|20512.7|20500.7|1
1742491240000|2025-03-20 17:20:40|20511.7|20499.7|20512.7|20500.7|20512.7|20500.7|20510.2|20498.2|1
1742491260000|2025-03-20 17:21:00|20511.4|20499.4|20510.2|20498.2|20511.4|20499.4|20510.2|20498.2|0
1742491270000|2025-03-20 17:21:10|20509.2|20497.2|20507.9|20495.9|20509.2|20497.2|20507.9|20495.9|5
1742491280000|2025-03-20 17:21:20|20506.9|20494.9|20502.7|20490.7|20507.9|20495.9|20501.7|20489.7|1
1742491300000|2025-03-20 17:21:40|20502.9|20490.9|20505.2|20493.2|20505.2|20493.2|20502.9|20490.9|1
1742491310000|2025-03-20 17:21:50|20504.8|20492.8|20500.6|20488.6|20504.8|20492.8|20500.6|20488.6|0
1742491320000|2025-03-20 17:22:00|20501.6|20489.6|20502.7|20490.7|20503.1|20491.1|20501.6|20489.6|3
1742491330000|2025-03-20 17:22:10|20504.4|20492.4|20505.2|20493.2|20508.9|20496.9|20504.4|20492.4|4
1742491340000|2025-03-20 17:22:20|20505|20493|20502.9|20490.9|20505|20493|20502.9|20490.9|1
1742491350000|2025-03-20 17:22:30|20503.9|20491.9|20502.9|20490.9|20503.9|20491.9|20502.9|20490.9|1
1742491360000|2025-03-20 17:22:40|20501.6|20489.6|20500.6|20488.6|20501.6|20489.6|20500.6|20488.6|0
1742491370000|2025-03-20 17:22:50|20502.7|20490.7|20503.1|20491.1|20507.7|20495.7|20501.6|20489.6|1
1742491380000|2025-03-20 17:23:00|20502.9|20490.9|20500.4|20488.4|20503.1|20491.1|20500.4|20488.4|2
1742491390000|2025-03-20 17:23:10|20499.4|20487.4|20491.9|20479.9|20500.4|20488.4|20491.9|20479.9|12
1742491400000|2025-03-20 17:23:20|20490.8|20478.8|20490.4|20478.4|20490.8|20478.8|20489.4|20477.4|10
1742491410000|2025-03-20 17:23:30|20491.2|20479.2|20495.4|20483.4|20496.4|20484.4|20491.2|20479.2|10
1742491420000|2025-03-20 17:23:40|20495.6|20483.6|20498.1|20486.1|20499.4|20487.4|20493.1|20481.1|14
1742491430000|2025-03-20 17:23:50|20497.1|20485.1|20495.8|20483.8|20500.8|20488.8|20495.6|20483.6|2
1742491440000|2025-03-20 17:24:00|20498.3|20486.3|20500.8|20488.8|20501|20489|20498.1|20486.1|13
1742491450000|2025-03-20 17:24:10|20503.1|20491.1|20503.3|20491.3|20503.3|20491.3|20503.1|20491.1|15
1742491460000|2025-03-20 17:24:20|20501|20489|20500.6|20488.6|20502.1|20490.1|20500.6|20488.6|3
1742491470000|2025-03-20 17:24:30|20498.5|20486.5|20493.3|20481.3|20498.5|20486.5|20493.1|20481.1|10
1742491480000|2025-03-20 17:24:40|20493.1|20481.1|20498.1|20486.1|20498.3|20486.3|20491.8|20479.8|10
1742491490000|2025-03-20 17:24:50|20500.2|20488.2|20500.4|20488.4|20500.6|20488.6|20500.2|20488.2|11
1742491500000|2025-03-20 17:25:00|20503.1|20491.1|20507.7|20495.7|20507.7|20495.7|20503.1|20491.1|5
1742491510000|2025-03-20 17:25:10|20506.6|20494.6|20506.6|20494.6|20506.6|20494.6|20506.6|20494.6|0
1742491520000|2025-03-20 17:25:20|20507.7|20495.7|20507.7|20495.7|20507.7|20495.7|20506.6|20494.6|0
1742491530000|2025-03-20 17:25:30|20506.6|20494.6|20507.7|20495.7|20507.7|20495.7|20506.6|20494.6|0
1742491540000|2025-03-20 17:25:40|20505.4|20493.4|20505.4|20493.4|20505.4|20493.4|20505.4|20493.4|0
1742491570000|2025-03-20 17:26:10|20507.7|20495.7|20505.2|20493.2|20507.7|20495.7|20505.2|20493.2|1
1742491580000|2025-03-20 17:26:20|20504.1|20492.1|20504.1|20492.1|20504.1|20492.1|20504.1|20492.1|0
1742491590000|2025-03-20 17:26:30|20502.7|20490.7|20502.7|20490.7|20502.7|20490.7|20501.6|20489.6|0
1742491600000|2025-03-20 17:26:40|20501.6|20489.6|20493.1|20481.1|20501.6|20489.6|20493.1|20481.1|8
1742491610000|2025-03-20 17:26:50|20495.2|20483.2|20485.6|20473.6|20495.4|20483.4|20485.6|20473.6|41
1742491620000|2025-03-20 17:27:00|20486.6|20474.6|20488.5|20476.5|20490.6|20478.6|20486.6|20474.6|11
1742491630000|2025-03-20 17:27:10|20492.9|20480.9|20491|20479|20492.9|20480.9|20488.1|20476.1|8
1742491640000|2025-03-20 17:27:20|20490|20478|20498.5|20486.5|20498.5|20486.5|20490|20478|12
1742491650000|2025-03-20 17:27:30|20497.5|20485.5|20501|20489|20501|20489|20496.2|20484.2|13
1742491660000|2025-03-20 17:27:40|20501.2|20489.2|20503.7|20491.7|20505.6|20493.6|20501.2|20489.2|5
1742491670000|2025-03-20 17:27:50|20504.8|20492.8|20506|20494|20506|20494|20504.8|20492.8|0
1742491680000|2025-03-20 17:28:00|20504.5|20492.5|20503.5|20491.5|20504.5|20492.5|20503.3|20491.3|0
1742491700000|2025-03-20 17:28:20|20504.5|20492.5|20508.3|20496.3|20510|20498|20503.5|20491.5|21
1742491710000|2025-03-20 17:28:30|20507.3|20495.3|20508.3|20496.3|20508.3|20496.3|20507.3|20495.3|3
1742491720000|2025-03-20 17:28:40|20508.1|20496.1|20508.1|20496.1|20508.3|20496.3|20504.8|20492.8|1
1742491730000|2025-03-20 17:28:50|20508.3|20496.3|20508.3|20496.3|20508.3|20496.3|20508.3|20496.3|3
1742491740000|2025-03-20 17:29:00|20508.5|20496.5|20508.1|20496.1|20508.5|20496.5|20507|20495|1
1742491750000|2025-03-20 17:29:10|20503.5|20491.5|20506|20494|20506|20494|20503.5|20491.5|0
1742491760000|2025-03-20 17:29:20|20505.8|20493.8|20504.5|20492.5|20505.8|20493.8|20503.5|20491.5|0
1742491770000|2025-03-20 17:29:30|20505.8|20493.8|20507|20495|20507|20495|20505.8|20493.8|0
1742491780000|2025-03-20 17:29:40|20504.5|20492.5|20503.5|20491.5|20504.5|20492.5|20503.5|20491.5|0
1742491790000|2025-03-20 17:29:50|20502.5|20490.5|20503.5|20491.5|20503.5|20491.5|20502.5|20490.5|1
1742491800000|2025-03-20 17:30:00|20502.5|20490.5|20498.7|20486.7|20503.5|20491.5|20498.7|20486.7|11
1742491810000|2025-03-20 17:30:10|20500|20488|20501.4|20489.4|20501.4|20489.4|20498.9|20486.9|4
1742491820000|2025-03-20 17:30:20|20503.9|20491.9|20503.9|20491.9|20503.9|20491.9|20503.9|20491.9|2
1742491840000|2025-03-20 17:30:40|20503.7|20491.7|20502.9|20490.9|20503.9|20491.9|20501.8|20489.8|0
1742491850000|2025-03-20 17:30:50|20504.1|20492.1|20503.9|20491.9|20506.2|20494.2|20503.9|20491.9|1
1742491860000|2025-03-20 17:31:00|20506.2|20494.2|20506.2|20494.2|20506.2|20494.2|20506|20494|1
1742491870000|2025-03-20 17:31:10|20507.2|20495.2|20516|20504|20516|20504|20507.2|20495.2|5
1742491890000|2025-03-20 17:31:30|20514.9|20502.9|20507.2|20495.2|20514.9|20502.9|20507.2|20495.2|9
1742491900000|2025-03-20 17:31:40|20508.5|20496.5|20513.5|20501.5|20513.9|20501.9|20508.5|20496.5|15
1742491910000|2025-03-20 17:31:50|20514.9|20502.9|20513.9|20501.9|20514.9|20502.9|20513.9|20501.9|1
1742491920000|2025-03-20 17:32:00|20512.7|20500.7|20517.2|20505.2|20517.2|20505.2|20512.7|20500.7|7
1742491930000|2025-03-20 17:32:10|20519.9|20507.9|20530.4|20518.4|20530.4|20518.4|20519.9|20507.9|63
1742491940000|2025-03-20 17:32:20|20529.3|20517.3|20526.4|20514.4|20529.3|20517.3|20525.4|20513.4|1
1742491950000|2025-03-20 17:32:30|20527.9|20515.9|20528.9|20516.9|20528.9|20516.9|20527.9|20515.9|0
1742491960000|2025-03-20 17:32:40|20527.9|20515.9|20526.6|20514.6|20528.9|20516.9|20526.6|20514.6|0
1742491970000|2025-03-20 17:32:50|20525.6|20513.6|20522.9|20510.9|20525.6|20513.6|20522.9|20510.9|1
1742491980000|2025-03-20 17:33:00|20523.9|20511.9|20522.9|20510.9|20523.9|20511.9|20522.9|20510.9|0
1742491990000|2025-03-20 17:33:10|20523.1|20511.1|20523.9|20511.9|20524.3|20512.3|20523.1|20511.1|2
1742492000000|2025-03-20 17:33:20|20524.1|20512.1|20529.3|20517.3|20529.3|20517.3|20524.1|20512.1|6
1742492010000|2025-03-20 17:33:30|20528.3|20516.3|20535.2|20523.2|20538.9|20526.9|20528.3|20516.3|17
1742492020000|2025-03-20 17:33:40|20537.4|20525.4|20536|20524|20537.4|20525.4|20533.7|20521.7|4
1742492030000|2025-03-20 17:33:50|20534.9|20522.9|20532.9|20520.9|20534.9|20522.9|20532.9|20520.9|0
1742492040000|2025-03-20 17:34:00|20532.6|20520.6|20532.6|20520.6|20532.6|20520.6|20532.4|20520.4|0
1742492050000|2025-03-20 17:34:10|20532.4|20520.4|20533.7|20521.7|20533.7|20521.7|20532.4|20520.4|0
1742492060000|2025-03-20 17:34:20|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|5
1742492070000|2025-03-20 17:34:30|20537.6|20525.6|20536.4|20524.4|20537.9|20525.9|20536.4|20524.4|3
1742492080000|2025-03-20 17:34:40|20535.4|20523.4|20532.9|20520.9|20535.4|20523.4|20532.9|20520.9|3
1742492090000|2025-03-20 17:34:50|20533.9|20521.9|20531.4|20519.4|20533.9|20521.9|20531.4|20519.4|1
1742492100000|2025-03-20 17:35:00|20535.1|20523.1|20537.9|20525.9|20537.9|20525.9|20535.1|20523.1|5
1742492110000|2025-03-20 17:35:10|20539.1|20527.1|20540.4|20528.4|20540.4|20528.4|20538.1|20526.1|2
1742492120000|2025-03-20 17:35:20|20539.3|20527.3|20537.4|20525.4|20540.4|20528.4|20537.4|20525.4|14
1742492130000|2025-03-20 17:35:30|20536.8|20524.8|20535.4|20523.4|20536.8|20524.8|20535.4|20523.4|11
1742492150000|2025-03-20 17:35:50|20534.9|20522.9|20534.5|20522.5|20534.9|20522.9|20534.5|20522.5|13
1742492160000|2025-03-20 17:36:00|20532.4|20520.4|20529.5|20517.5|20533.3|20521.3|20529.5|20517.5|12
1742492170000|2025-03-20 17:36:10|20527|20515|20527|20515|20527|20515|20526.8|20514.8|0
1742492180000|2025-03-20 17:36:20|20526.8|20514.8|20526.8|20514.8|20527.2|20515.2|20526.8|20514.8|1
1742492190000|2025-03-20 17:36:30|20527|20515|20527|20515|20527|20515|20527|20515|0
1742492200000|2025-03-20 17:36:40|20529.1|20517.1|20529.1|20517.1|20529.5|20517.5|20528|20516|7
1742492210000|2025-03-20 17:36:50|20529.3|20517.3|20529.1|20517.1|20529.5|20517.5|20528|20516|4
1742492220000|2025-03-20 17:37:00|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|0
1742492230000|2025-03-20 17:37:10|20530.3|20518.3|20530.5|20518.5|20531.6|20519.6|20530.3|20518.3|0
1742492240000|2025-03-20 17:37:20|20530.3|20518.3|20531.6|20519.6|20531.6|20519.6|20526.8|20514.8|0
1742492250000|2025-03-20 17:37:30|20532.8|20520.8|20531.6|20519.6|20532.8|20520.8|20531.6|20519.6|0
1742492260000|2025-03-20 17:37:40|20531.4|20519.4|20528|20516|20531.4|20519.4|20528|20516|0
1742492270000|2025-03-20 17:37:50|20529.1|20517.1|20528|20516|20529.1|20517.1|20526.6|20514.6|1
1742492280000|2025-03-20 17:38:00|20527.8|20515.8|20532.6|20520.6|20532.6|20520.6|20527.8|20515.8|2
1742492290000|2025-03-20 17:38:10|20532.8|20520.8|20540.1|20528.1|20541.4|20529.4|20532.8|20520.8|2
1742492300000|2025-03-20 17:38:20|20540.3|20528.3|20540.1|20528.1|20541.4|20529.4|20540.1|20528.1|0
1742492310000|2025-03-20 17:38:30|20540.3|20528.3|20544.1|20532.1|20544.1|20532.1|20540.3|20528.3|2
1742492320000|2025-03-20 17:38:40|20546.4|20534.4|20551.8|20539.8|20557.6|20545.6|20545.3|20533.3|66
1742492330000|2025-03-20 17:38:50|20551.6|20539.6|20551.6|20539.6|20551.6|20539.6|20551.6|20539.6|7
1742492340000|2025-03-20 17:39:00|20554.1|20542.1|20554.1|20542.1|20554.1|20542.1|20554.1|20542.1|21
1742492350000|2025-03-20 17:39:10|20552.8|20540.8|20554.1|20542.1|20554.1|20542.1|20552.8|20540.8|1
1742492360000|2025-03-20 17:39:20|20555.1|20543.1|20555.1|20543.1|20555.3|20543.3|20555.1|20543.1|55
1742492370000|2025-03-20 17:39:30|20554.1|20542.1|20552.6|20540.6|20554.9|20542.9|20552.6|20540.6|30
1742492380000|2025-03-20 17:39:40|20552.8|20540.8|20555.1|20543.1|20555.1|20543.1|20552.8|20540.8|9
1742492390000|2025-03-20 17:39:50|20553.9|20541.9|20551.6|20539.6|20554.9|20542.9|20551.6|20539.6|3
1742492400000|2025-03-20 17:40:00|20550.5|20538.5|20558.7|20546.7|20558.7|20546.7|20550.3|20538.3|8
1742492420000|2025-03-20 17:40:20|20558.9|20546.9|20560.9|20548.9|20560.9|20548.9|20558.4|20546.4|138
1742492430000|2025-03-20 17:40:30|20562.2|20550.2|20568.7|20556.7|20569.7|20557.7|20562.2|20550.2|38
1742492440000|2025-03-20 17:40:40|20568.4|20556.4|20566.2|20554.2|20568.7|20556.7|20566.2|20554.2|10
1742492450000|2025-03-20 17:40:50|20565.1|20553.1|20563.7|20551.7|20565.1|20553.1|20563.7|20551.7|5
1742492460000|2025-03-20 17:41:00|20564.9|20552.9|20566.2|20554.2|20566.2|20554.2|20564.9|20552.9|0
1742492470000|2025-03-20 17:41:10|20565.7|20553.7|20561.2|20549.2|20565.7|20553.7|20561.2|20549.2|1
1742492480000|2025-03-20 17:41:20|20560.9|20548.9|20555.5|20543.5|20560.9|20548.9|20555.5|20543.5|8
1742492490000|2025-03-20 17:41:30|20556.6|20544.6|20556.6|20544.6|20556.8|20544.8|20556.6|20544.6|3
1742492500000|2025-03-20 17:41:40|20557.6|20545.6|20554.9|20542.9|20557.6|20545.6|20554.9|20542.9|0
1742492510000|2025-03-20 17:41:50|20553.6|20541.6|20548.6|20536.6|20553.6|20541.6|20547.6|20535.6|3
1742492520000|2025-03-20 17:42:00|20547.6|20535.6|20548.6|20536.6|20548.6|20536.6|20547.2|20535.2|5
1742492530000|2025-03-20 17:42:10|20547.2|20535.2|20550.7|20538.7|20550.9|20538.9|20547.2|20535.2|4
1742492540000|2025-03-20 17:42:20|20549.7|20537.7|20552.2|20540.2|20552.2|20540.2|20549.7|20537.7|2
1742492550000|2025-03-20 17:42:30|20551.1|20539.1|20552.6|20540.6|20553.6|20541.6|20550.9|20538.9|8
1742492560000|2025-03-20 17:42:40|20554.9|20542.9|20550.1|20538.1|20554.9|20542.9|20548.9|20536.9|10
1742492570000|2025-03-20 17:42:50|20548.6|20536.6|20549.9|20537.9|20550.1|20538.1|20548.6|20536.6|1
1742492580000|2025-03-20 17:43:00|20548.6|20536.6|20549.7|20537.7|20549.9|20537.9|20547.4|20535.4|1
1742492590000|2025-03-20 17:43:10|20553.4|20541.4|20547.2|20535.2|20553.4|20541.4|20546.1|20534.1|11
1742492600000|2025-03-20 17:43:20|20546.1|20534.1|20547.6|20535.6|20547.6|20535.6|20546.1|20534.1|0
1742492610000|2025-03-20 17:43:30|20547.4|20535.4|20546.4|20534.4|20548.6|20536.6|20546.4|20534.4|0
1742492620000|2025-03-20 17:43:40|20547.6|20535.6|20548.6|20536.6|20548.6|20536.6|20547.6|20535.6|3
1742492630000|2025-03-20 17:43:50|20548.4|20536.4|20548.6|20536.6|20548.6|20536.6|20548.4|20536.4|2
1742492640000|2025-03-20 17:44:00|20551.1|20539.1|20552.2|20540.2|20553.4|20541.4|20551.1|20539.1|18
1742492650000|2025-03-20 17:44:10|20559.3|20547.3|20560.7|20548.7|20561.8|20549.8|20559.3|20547.3|44
1742492660000|2025-03-20 17:44:20|20560.5|20548.5|20556.8|20544.8|20560.5|20548.5|20556.8|20544.8|1
1742492670000|2025-03-20 17:44:30|20558|20546|20558|20546|20558.2|20546.2|20556.8|20544.8|0
1742492680000|2025-03-20 17:44:40|20558.2|20546.2|20554.3|20542.3|20558.2|20546.2|20554.3|20542.3|10
1742492690000|2025-03-20 17:44:50|20553.2|20541.2|20551.8|20539.8|20553.2|20541.2|20550.7|20538.7|1
1742492700000|2025-03-20 17:45:00|20552.2|20540.2|20555.7|20543.7|20555.7|20543.7|20552.2|20540.2|4
1742492710000|2025-03-20 17:45:10|20556.8|20544.8|20555.3|20543.3|20558|20546|20554.3|20542.3|11
1742492720000|2025-03-20 17:45:20|20553|20541|20552.8|20540.8|20553.8|20541.8|20551.8|20539.8|2
1742492730000|2025-03-20 17:45:30|20549.3|20537.3|20551.5|20539.5|20552.8|20540.8|20549.3|20537.3|3
1742492740000|2025-03-20 17:45:40|20552.8|20540.8|20556.3|20544.3|20556.3|20544.3|20551.8|20539.8|28
1742492750000|2025-03-20 17:45:50|20557.6|20545.6|20559|20547|20559|20547|20557.6|20545.6|3
1742492760000|2025-03-20 17:46:00|20558.8|20546.8|20561.8|20549.8|20562.8|20550.8|20558.8|20546.8|0
1742492770000|2025-03-20 17:46:10|20562.8|20550.8|20566.5|20554.5|20567.6|20555.6|20562.8|20550.8|0
1742492780000|2025-03-20 17:46:20|20567.6|20555.6|20562.6|20550.6|20567.6|20555.6|20562.6|20550.6|8
1742492790000|2025-03-20 17:46:30|20562.8|20550.8|20563.8|20551.8|20563.8|20551.8|20562.8|20550.8|0
1742492800000|2025-03-20 17:46:40|20564|20552|20563.8|20551.8|20564|20552|20563.8|20551.8|1
1742492810000|2025-03-20 17:46:50|20562.8|20550.8|20560.3|20548.3|20562.8|20550.8|20560.3|20548.3|0
1742492820000|2025-03-20 17:47:00|20561.3|20549.3|20562.8|20550.8|20562.8|20550.8|20561.3|20549.3|0
1742492830000|2025-03-20 17:47:10|20562.4|20550.4|20560.1|20548.1|20562.4|20550.4|20560.1|20548.1|3
1742492840000|2025-03-20 17:47:20|20559.9|20547.9|20562.8|20550.8|20563.4|20551.4|20558.6|20546.6|57
1742492850000|2025-03-20 17:47:30|20563.8|20551.8|20565.1|20553.1|20566.3|20554.3|20561.7|20549.7|7
1742492860000|2025-03-20 17:47:40|20566.1|20554.1|20565.1|20553.1|20566.1|20554.1|20565.1|20553.1|3
1742492870000|2025-03-20 17:47:50|20566.1|20554.1|20562.6|20550.6|20566.1|20554.1|20561.3|20549.3|6
1742492880000|2025-03-20 17:48:00|20564|20552|20564.4|20552.4|20564.4|20552.4|20564|20552|14
1742492890000|2025-03-20 17:48:10|20563|20551|20559.4|20547.4|20563|20551|20558.4|20546.4|0
1742492900000|2025-03-20 17:48:20|20558.4|20546.4|20558.2|20546.2|20559.9|20547.9|20558.2|20546.2|10
1742492910000|2025-03-20 17:48:30|20557.2|20545.2|20556.7|20544.7|20557.4|20545.4|20556.7|20544.7|11
1742492920000|2025-03-20 17:48:40|20556.5|20544.5|20559|20547|20561.5|20549.5|20556.5|20544.5|4
1742492930000|2025-03-20 17:48:50|20560.3|20548.3|20559|20547|20560.3|20548.3|20559|20547|2
1742492940000|2025-03-20 17:49:00|20557.6|20545.6|20559|20547|20559|20547|20556.5|20544.5|2
1742492950000|2025-03-20 17:49:10|20561.1|20549.1|20561.7|20549.7|20561.7|20549.7|20561.1|20549.1|8
1742492960000|2025-03-20 17:49:20|20562.8|20550.8|20563.8|20551.8|20563.8|20551.8|20562.8|20550.8|0
1742492970000|2025-03-20 17:49:30|20562.8|20550.8|20562.8|20550.8|20563|20551|20561.7|20549.7|1
1742492980000|2025-03-20 17:49:40|20563.8|20551.8|20563.8|20551.8|20563.8|20551.8|20563.8|20551.8|15
1742492990000|2025-03-20 17:49:50|20564.9|20552.9|20565.9|20553.9|20565.9|20553.9|20564.9|20552.9|4
1742493000000|2025-03-20 17:50:00|20566.3|20554.3|20566.5|20554.5|20566.5|20554.5|20566.3|20554.3|11
1742493010000|2025-03-20 17:50:10|20566.3|20554.3|20566.5|20554.5|20566.5|20554.5|20566.3|20554.3|3
1742493020000|2025-03-20 17:50:20|||||||||2
1742493030000|2025-03-20 17:50:30|20566.3|20554.3|20560.1|20548.1|20566.5|20554.5|20556.7|20544.7|38
1742493040000|2025-03-20 17:50:40|20559|20547|20559|20547|20559|20547|20559|20547|0
1742493050000|2025-03-20 17:50:50|20558.8|20546.8|20556.5|20544.5|20559|20547|20556.3|20544.3|5
1742493060000|2025-03-20 17:51:00|20557.6|20545.6|20554.2|20542.2|20557.6|20545.6|20554.2|20542.2|0
1742493070000|2025-03-20 17:51:10|20553|20541|20551.7|20539.7|20553|20541|20551.7|20539.7|3
1742493080000|2025-03-20 17:51:20|20549.6|20537.6|20547.8|20535.8|20553|20541|20547.6|20535.6|7
1742493090000|2025-03-20 17:51:30|20546.5|20534.5|20548|20536|20548|20536|20546.5|20534.5|6
1742493100000|2025-03-20 17:51:40|20546.7|20534.7|20551.5|20539.5|20551.5|20539.5|20546.7|20534.7|0
1742493110000|2025-03-20 17:51:50|20548.6|20536.6|20548.6|20536.6|20549.6|20537.6|20548.6|20536.6|11
1742493120000|2025-03-20 17:52:00|20549|20537|20554|20542|20554|20542|20549|20537|28
1742493130000|2025-03-20 17:52:10|20553.8|20541.8|20554|20542|20554|20542|20553.8|20541.8|0
1742493140000|2025-03-20 17:52:20|20554.2|20542.2|20558|20546|20558|20546|20554|20542|26
1742493150000|2025-03-20 17:52:30|20557.8|20545.8|20558|20546|20558|20546|20556.9|20544.9|0
1742493160000|2025-03-20 17:52:40|20557.8|20545.8|20558|20546|20558|20546|20557.8|20545.8|5
1742493170000|2025-03-20 17:52:50|20558.2|20546.2|20561.3|20549.3|20561.3|20549.3|20558.2|20546.2|4
1742493180000|2025-03-20 17:53:00|20560.1|20548.1|20559|20547|20560.1|20548.1|20559|20547|0
1742493190000|2025-03-20 17:53:10|20557.5|20545.5|20557.5|20545.5|20557.5|20545.5|20557.5|20545.5|5
1742493200000|2025-03-20 17:53:20|20556.5|20544.5|20557.5|20545.5|20557.5|20545.5|20556.5|20544.5|10
1742493210000|2025-03-20 17:53:30|||||||||10
1742493220000|2025-03-20 17:53:40|20559|20547|20560|20548|20561.3|20549.3|20559|20547|2
1742493230000|2025-03-20 17:53:50|20559|20547|20560|20548|20560|20548|20559|20547|0
1742493240000|2025-03-20 17:54:00|20559|20547|20559|20547|20559|20547|20559|20547|9
1742493250000|2025-03-20 17:54:10|20560|20548|20562.1|20550.1|20562.1|20550.1|20560|20548|15
1742493260000|2025-03-20 17:54:20|20562.3|20550.3|20563.4|20551.4|20563.4|20551.4|20562.1|20550.1|7
1742493270000|2025-03-20 17:54:30|||||||||2
1742493280000|2025-03-20 17:54:40|20563.2|20551.2|20573.8|20561.8|20573.8|20561.8|20561.1|20549.1|21
1742493290000|2025-03-20 17:54:50|20575.9|20563.9|20573.4|20561.4|20575.9|20563.9|20573.4|20561.4|5
1742493300000|2025-03-20 17:55:00|20573.2|20561.2|20569.6|20557.6|20573.2|20561.2|20568.6|20556.6|0
1742493310000|2025-03-20 17:55:10|20569.8|20557.8|20568.6|20556.6|20570.9|20558.9|20568.6|20556.6|4
1742493320000|2025-03-20 17:55:20|20569.6|20557.6|20569.6|20557.6|20569.8|20557.8|20568.6|20556.6|8
1742493330000|2025-03-20 17:55:30|20568.6|20556.6|20569.6|20557.6|20570.9|20558.9|20567.3|20555.3|1
1742493340000|2025-03-20 17:55:40|20567.5|20555.5|20568.6|20556.6|20568.6|20556.6|20566.1|20554.1|8
1742493350000|2025-03-20 17:55:50|20567.5|20555.5|20568.6|20556.6|20568.6|20556.6|20567.5|20555.5|6
1742493360000|2025-03-20 17:56:00|20569.8|20557.8|20565.9|20553.9|20569.8|20557.8|20565.9|20553.9|2
1742493370000|2025-03-20 17:56:10|20562.5|20550.5|20557.5|20545.5|20563|20551|20556.7|20544.7|7
1742493380000|2025-03-20 17:56:20|20556.5|20544.5|20553|20541|20556.5|20544.5|20553|20541|9
1742493390000|2025-03-20 17:56:30|20554|20542|20553|20541|20554|20542|20551.7|20539.7|3
1742493400000|2025-03-20 17:56:40|20554|20542|20554|20542|20556.5|20544.5|20552.7|20540.7|11
1742493410000|2025-03-20 17:56:50|20554.2|20542.2|20558.6|20546.6|20559.4|20547.4|20554|20542|29
1742493420000|2025-03-20 17:57:00|20557.5|20545.5|20559.6|20547.6|20562.3|20550.3|20557.5|20545.5|17
1742493430000|2025-03-20 17:57:10|20560.9|20548.9|20559.6|20547.6|20560.9|20548.9|20559.6|20547.6|3
1742493440000|2025-03-20 17:57:20|20562.1|20550.1|20560.9|20548.9|20562.1|20550.1|20560.7|20548.7|6
1742493450000|2025-03-20 17:57:30|20559.8|20547.8|20559.8|20547.8|20562.1|20550.1|20559.8|20547.8|7
1742493460000|2025-03-20 17:57:40|20558.8|20546.8|20557.5|20545.5|20560.9|20548.9|20556.5|20544.5|20
1742493470000|2025-03-20 17:57:50|20555.5|20543.5|20555.5|20543.5|20555.5|20543.5|20555.5|20543.5|2
1742493480000|2025-03-20 17:58:00|20557.5|20545.5|20557.5|20545.5|20562.5|20550.5|20556.5|20544.5|21
1742493490000|2025-03-20 17:58:10|20556.5|20544.5|20557.5|20545.5|20557.5|20545.5|20556.5|20544.5|0
1742493500000|2025-03-20 17:58:20|20556.5|20544.5|20555.5|20543.5|20556.5|20544.5|20555.5|20543.5|4
1742493510000|2025-03-20 17:58:30|20556.5|20544.5|20555.5|20543.5|20557.5|20545.5|20555.5|20543.5|2
1742493520000|2025-03-20 17:58:40|20555.2|20543.2|20555|20543|20555.2|20543.2|20555|20543|12
1742493530000|2025-03-20 17:58:50|20555.2|20543.2|20555|20543|20558|20546|20555|20543|34
1742493540000|2025-03-20 17:59:00|20556.3|20544.3|20560.2|20548.2|20560.2|20548.2|20556.3|20544.3|68
1742493550000|2025-03-20 17:59:10|20559.2|20547.2|20560.2|20548.2|20560.2|20548.2|20558|20546|29
1742493560000|2025-03-20 17:59:20|20560.5|20548.5|20565.5|20553.5|20565.5|20553.5|20560.2|20548.2|23
1742493570000|2025-03-20 17:59:30|20567.5|20555.5|20567.1|20555.1|20567.5|20555.5|20565|20553|61
1742493580000|2025-03-20 17:59:40|20566.1|20554.1|20567.1|20555.1|20567.1|20555.1|20565|20553|54
1742493590000|2025-03-20 17:59:50|20567.5|20555.5|20567.9|20555.9|20567.9|20555.9|20565|20553|143
1742493600000|2025-03-20 18:00:00|20566.9|20554.9|20565.9|20553.9|20568.2|20556.2|20565.9|20553.9|67
1742493610000|2025-03-20 18:00:10|20568.2|20556.2|20568.4|20556.4|20568.4|20556.4|20565.9|20553.9|3
1742493620000|2025-03-20 18:00:20|||||||||13
1742493630000|2025-03-20 18:00:30|||||||||27
1742493640000|2025-03-20 18:00:40|20565.9|20553.9|20568.4|20556.4|20568.4|20556.4|20565.9|20553.9|55
1742493650000|2025-03-20 18:00:50|20568.6|20556.6|20566.3|20554.3|20568.8|20556.8|20566.3|20554.3|12
1742493660000|2025-03-20 18:01:00|20567.3|20555.3|20566.3|20554.3|20568.6|20556.6|20566.3|20554.3|41
1742493670000|2025-03-20 18:01:10|20567.3|20555.3|20572.9|20560.9|20572.9|20560.9|20567.3|20555.3|11
1742493680000|2025-03-20 18:01:20|20570.9|20558.9|20572.7|20560.7|20573.8|20561.8|20570.4|20558.4|36
1742493690000|2025-03-20 18:01:30|20575|20563|20576.5|20564.5|20577.5|20565.5|20574|20562|14
1742493700000|2025-03-20 18:01:40|20577.5|20565.5|20575.4|20563.4|20577.5|20565.5|20575.4|20563.4|3
1742493710000|2025-03-20 18:01:50|20576.5|20564.5|20573.4|20561.4|20576.5|20564.5|20573.4|20561.4|4
1742493720000|2025-03-20 18:02:00|20575.4|20563.4|20575.6|20563.6|20575.9|20563.9|20572.3|20560.3|43
1742493730000|2025-03-20 18:02:10|20575.9|20563.9|20578.4|20566.4|20578.4|20566.4|20575.6|20563.6|5
1742493740000|2025-03-20 18:02:20|20577.3|20565.3|20582.1|20570.1|20582.1|20570.1|20577.3|20565.3|32
1742493750000|2025-03-20 18:02:30|20580.9|20568.9|20580.9|20568.9|20582.1|20570.1|20577.7|20565.7|10
1742493760000|2025-03-20 18:02:40|20579.6|20567.6|20579.8|20567.8|20581.1|20569.1|20579.6|20567.6|31
1742493770000|2025-03-20 18:02:50|20581.1|20569.1|20581.3|20569.3|20581.3|20569.3|20578.8|20566.8|17
1742493780000|2025-03-20 18:03:00|20579.2|20567.2|20577.1|20565.1|20579.2|20567.2|20577.1|20565.1|19
1742493790000|2025-03-20 18:03:10|20576.9|20564.9|20576.7|20564.7|20576.9|20564.9|20576.7|20564.7|26
1742493800000|2025-03-20 18:03:20|20577.1|20565.1|20579.2|20567.2|20581.3|20569.3|20577.1|20565.1|30
1742493810000|2025-03-20 18:03:30|20580.2|20568.2|20579.2|20567.2|20580.2|20568.2|20577.1|20565.1|16
1742493820000|2025-03-20 18:03:40|20577.1|20565.1|20578.1|20566.1|20579.2|20567.2|20577.1|20565.1|3
1742493830000|2025-03-20 18:03:50|20579.2|20567.2|20579.6|20567.6|20579.6|20567.6|20579.2|20567.2|37
1742493840000|2025-03-20 18:04:00|20577.1|20565.1|20580.2|20568.2|20580.2|20568.2|20577.1|20565.1|24
1742493850000|2025-03-20 18:04:10|20579.2|20567.2|20580.6|20568.6|20580.6|20568.6|20579.2|20567.2|22
1742493860000|2025-03-20 18:04:20|20579.6|20567.6|20579.6|20567.6|20580.6|20568.6|20579.6|20567.6|4
1742493870000|2025-03-20 18:04:30|20581.1|20569.1|20578.4|20566.4|20581.1|20569.1|20578.4|20566.4|52
1742493880000|2025-03-20 18:04:40|20577.3|20565.3|20577.5|20565.5|20578.8|20566.8|20577.3|20565.3|5
1742493890000|2025-03-20 18:04:50|20577.7|20565.7|20576.7|20564.7|20578.4|20566.4|20576.7|20564.7|33
1742563800000|2025-03-21 13:30:00|20536.6|20524.6|20545.5|20533.5|20550.9|20538.9|20536.6|20524.6|32
1742563810000|2025-03-21 13:30:10|20547|20535|20528|20516|20550.3|20538.3|20524.9|20512.9|53
1742563820000|2025-03-21 13:30:20|20529.3|20517.3|20528.8|20516.8|20532.4|20520.4|20518.6|20506.6|28
1742563830000|2025-03-21 13:30:30|20530|20518|20544.3|20532.3|20546.6|20534.6|20528.4|20516.4|22
1742563840000|2025-03-21 13:30:40|20544.1|20532.1|20532.6|20520.6|20546.6|20534.6|20532.6|20520.6|20
1742563850000|2025-03-21 13:30:50|20532.4|20520.4|20535.3|20523.3|20536.4|20524.4|20531.4|20519.4|5
1742563860000|2025-03-21 13:31:00|20535.1|20523.1|20526.4|20514.4|20539.9|20527.9|20523.9|20511.9|19
1742563870000|2025-03-21 13:31:10|20529.6|20517.6|20528.7|20516.7|20534.9|20522.9|20527.4|20515.4|19
1742563880000|2025-03-21 13:31:20|20528.9|20516.9|20532.3|20520.3|20533.5|20521.5|20523.9|20511.9|4
1742563890000|2025-03-21 13:31:30|20533.3|20521.3|20537.1|20525.1|20538.1|20526.1|20527.4|20515.4|0
1742563900000|2025-03-21 13:31:40|20536|20524|20534.6|20522.6|20539.4|20527.4|20534.4|20522.4|4
1742563910000|2025-03-21 13:31:50|20534.4|20522.4|20526.2|20514.2|20534.4|20522.4|20526.2|20514.2|1
1742563920000|2025-03-21 13:32:00|20526|20514|20531.9|20519.9|20532.9|20520.9|20526|20514|4
1742563930000|2025-03-21 13:32:10|20526|20514|20534.8|20522.8|20539.9|20527.9|20523.7|20511.7|15
1742563940000|2025-03-21 13:32:20|20534.9|20522.9|20528.9|20516.9|20534.9|20522.9|20525.1|20513.1|2
1742563950000|2025-03-21 13:32:30|20529.9|20517.9|20521.6|20509.6|20532.4|20520.4|20521.6|20509.6|1
1742563960000|2025-03-21 13:32:40|20520.7|20508.7|20524.3|20512.3|20527|20515|20519.5|20507.5|52
1742563970000|2025-03-21 13:32:50|20524.5|20512.5|20533.9|20521.9|20534.3|20522.3|20524.5|20512.5|0
1742563980000|2025-03-21 13:33:00|20531.4|20519.4|20525.7|20513.7|20531.4|20519.4|20522.8|20510.8|5
1742563990000|2025-03-21 13:33:10|20526.8|20514.8|20526.8|20514.8|20529.3|20517.3|20526.6|20514.6|1
1742564000000|2025-03-21 13:33:20|20523.2|20511.2|20527|20515|20529.3|20517.3|20522|20510|8
1742564010000|2025-03-21 13:33:30|20527.2|20515.2|20544.3|20532.3|20545.3|20533.3|20527|20515|7
1742564020000|2025-03-21 13:33:40|20545.3|20533.3|20549.3|20537.3|20550.5|20538.5|20542.8|20530.8|18
1742564030000|2025-03-21 13:33:50|20549.1|20537.1|20543.9|20531.9|20549.1|20537.1|20541.4|20529.4|12
1742564040000|2025-03-21 13:34:00|20541.4|20529.4|20543.9|20531.9|20543.9|20531.9|20538.9|20526.9|11
1742564050000|2025-03-21 13:34:10|20541.4|20529.4|20541.6|20529.6|20541.8|20529.8|20541.4|20529.4|6
1742564060000|2025-03-21 13:34:20|20541.8|20529.8|20542.8|20530.8|20542.8|20530.8|20539.1|20527.1|0
1742564070000|2025-03-21 13:34:30|20543.9|20531.9|20539.3|20527.3|20543.9|20531.9|20538.9|20526.9|1
1742564080000|2025-03-21 13:34:40|20537.1|20525.1|20546.4|20534.4|20547.4|20535.4|20535.7|20523.7|7
1742564090000|2025-03-21 13:34:50|20547.4|20535.4|20535.7|20523.7|20548|20536|20535.7|20523.7|21
1742564100000|2025-03-21 13:35:00|20538|20526|20537.8|20525.8|20539.3|20527.3|20532|20520|14
1742564110000|2025-03-21 13:35:10|20536.8|20524.8|20539.3|20527.3|20541.4|20529.4|20535.3|20523.3|7
1742564120000|2025-03-21 13:35:20|20536.8|20524.8|20535.5|20523.5|20536.8|20524.8|20534.3|20522.3|0
1742564130000|2025-03-21 13:35:30|20535.7|20523.7|20530.7|20518.7|20535.7|20523.7|20527|20515|3
1742564140000|2025-03-21 13:35:40|20531.8|20519.8|20524.3|20512.3|20531.8|20519.8|20520.7|20508.7|4
1742564150000|2025-03-21 13:35:50|20520.5|20508.5|20515.3|20503.3|20520.5|20508.5|20511.9|20499.9|47
1742564160000|2025-03-21 13:36:00|20516.6|20504.6|20513.2|20501.2|20517.6|20505.6|20511.9|20499.9|24
1742564170000|2025-03-21 13:36:10|20511.9|20499.9|20504.4|20492.4|20512.1|20500.1|20504.4|20492.4|42
1742564180000|2025-03-21 13:36:20|20506.8|20494.8|20507.8|20495.8|20510.7|20498.7|20504.4|20492.4|24
1742564190000|2025-03-21 13:36:30|20508|20496|20501.8|20489.8|20509.3|20497.3|20499.4|20487.4|11
1742564200000|2025-03-21 13:36:40|20502.8|20490.8|20504.4|20492.4|20504.4|20492.4|20500.7|20488.7|0
1742564210000|2025-03-21 13:36:50|20502.1|20490.1|20503.2|20491.2|20504.3|20492.3|20502.1|20490.1|10
1742564220000|2025-03-21 13:37:00|20504.3|20492.3|20504.4|20492.4|20509.3|20497.3|20504.3|20492.3|6
1742564230000|2025-03-21 13:37:10|20505.5|20493.5|20503.2|20491.2|20505.7|20493.7|20500.9|20488.9|9
1742564240000|2025-03-21 13:37:20|20502.1|20490.1|20497.3|20485.3|20502.1|20490.1|20497.3|20485.3|7
1742564250000|2025-03-21 13:37:30|20498.4|20486.4|20502.3|20490.3|20502.3|20490.3|20497.3|20485.3|3
1742564260000|2025-03-21 13:37:40|20502.1|20490.1|20507.1|20495.1|20508.2|20496.2|20502.1|20490.1|5
1742564270000|2025-03-21 13:37:50|20505.7|20493.7|20508.2|20496.2|20509.6|20497.6|20504.6|20492.6|15
1742564280000|2025-03-21 13:38:00|20509.2|20497.2|20509.4|20497.4|20509.4|20497.4|20508.2|20496.2|12
1742564290000|2025-03-21 13:38:10|20509.2|20497.2|20511.7|20499.7|20511.7|20499.7|20509.2|20497.2|1
1742564300000|2025-03-21 13:38:20|20511.9|20499.9|20512.8|20500.8|20514.2|20502.2|20511.7|20499.7|13
1742564310000|2025-03-21 13:38:30|20511.7|20499.7|20509.1|20497.1|20512.8|20500.8|20509.1|20497.1|6
1742564320000|2025-03-21 13:38:40|20508|20496|20520.7|20508.7|20521.7|20509.7|20508|20496|47
1742564330000|2025-03-21 13:38:50|20521.7|20509.7|20520.5|20508.5|20521.7|20509.7|20520.5|20508.5|8
1742564340000|2025-03-21 13:39:00|20520.7|20508.7|20519.2|20507.2|20523|20511|20518.2|20506.2|3
1742564350000|2025-03-21 13:39:10|20518.2|20506.2|20521.7|20509.7|20524.1|20512.1|20518.2|20506.2|5
1742564370000|2025-03-21 13:39:30|20521.5|20509.5|20516.7|20504.7|20521.5|20509.5|20515.3|20503.3|9
1742564380000|2025-03-21 13:39:40|20516.9|20504.9|20521.7|20509.7|20522.8|20510.8|20516.9|20504.9|6
1742564390000|2025-03-21 13:39:50|20523|20511|20524.2|20512.2|20526.5|20514.5|20523|20511|13
1742564400000|2025-03-21 13:40:00|20524|20512|20518.2|20506.2|20524.2|20512.2|20518.2|20506.2|11
1742564410000|2025-03-21 13:40:10|20519.2|20507.2|20519.2|20507.2|20519.4|20507.4|20516.9|20504.9|11
1742564420000|2025-03-21 13:40:20|20516.7|20504.7|20520.7|20508.7|20524.2|20512.2|20516.7|20504.7|13
1742564430000|2025-03-21 13:40:30|20521.7|20509.7|20519.2|20507.2|20521.7|20509.7|20519.2|20507.2|7
1742564440000|2025-03-21 13:40:40|20520.5|20508.5|20516.7|20504.7|20520.5|20508.5|20514.2|20502.2|3
1742564450000|2025-03-21 13:40:50|||||||||4
1742564460000|2025-03-21 13:41:00|20515.7|20503.7|20516.7|20504.7|20518|20506|20513.2|20501.2|0
1742564470000|2025-03-21 13:41:10|20516.5|20504.5|20513.8|20501.8|20516.5|20504.5|20511.3|20499.3|0
1742564480000|2025-03-21 13:41:20|20514.9|20502.9|20514.9|20502.9|20514.9|20502.9|20514.9|20502.9|0
1742564490000|2025-03-21 13:41:30|20516.2|20504.2|20517.4|20505.4|20517.4|20505.4|20515.1|20503.1|0
1742564500000|2025-03-21 13:41:40|20517.8|20505.8|20518.8|20506.8|20519|20507|20517.8|20505.8|4
1742564510000|2025-03-21 13:41:50|20516.7|20504.7|20516.3|20504.3|20517.6|20505.6|20515.3|20503.3|4
1742564520000|2025-03-21 13:42:00|20515.3|20503.3|20516.3|20504.3|20516.3|20504.3|20515.3|20503.3|0
1742564530000|2025-03-21 13:42:10|20515.3|20503.3|20518.8|20506.8|20518.8|20506.8|20515.3|20503.3|2
1742564540000|2025-03-21 13:42:20|20519|20507|20514|20502|20519|20507|20514|20502|8
1742564550000|2025-03-21 13:42:30|20511.5|20499.5|20523.7|20511.7|20523.7|20511.7|20511.5|20499.5|1
1742564560000|2025-03-21 13:42:40|20521.5|20509.5|20524.9|20512.9|20524.9|20512.9|20521.3|20509.3|9
1742564570000|2025-03-21 13:42:50|20526.3|20514.3|20525.3|20513.3|20526.3|20514.3|20525.3|20513.3|7
1742564580000|2025-03-21 13:43:00|20524.2|20512.2|20522.8|20510.8|20524.2|20512.2|20520.3|20508.3|12
1742564590000|2025-03-21 13:43:10|20522.6|20510.6|20522.8|20510.8|20523.8|20511.8|20521.5|20509.5|4
1742564610000|2025-03-21 13:43:30|20521.3|20509.3|20523.8|20511.8|20523.8|20511.8|20521.3|20509.3|4
1742564620000|2025-03-21 13:43:40|20525.3|20513.3|20530.3|20518.3|20530.3|20518.3|20525.1|20513.1|13
1742564630000|2025-03-21 13:43:50|20532.6|20520.6|20532.6|20520.6|20532.6|20520.6|20532.4|20520.4|3
1742564640000|2025-03-21 13:44:00|||||||||3
1742564650000|2025-03-21 13:44:10|20531.5|20519.5|20535.3|20523.3|20537.4|20525.4|20531.5|20519.5|8
1742564660000|2025-03-21 13:44:20|20533.8|20521.8|20530.1|20518.1|20533.8|20521.8|20529|20517|5
1742564670000|2025-03-21 13:44:30|20531.1|20519.1|20531.1|20519.1|20531.1|20519.1|20531.1|20519.1|0
1742564680000|2025-03-21 13:44:40|20532.4|20520.4|20532.8|20520.8|20533.8|20521.8|20530.3|20518.3|2
1742564690000|2025-03-21 13:44:50|20532.6|20520.6|20533.8|20521.8|20533.8|20521.8|20532.6|20520.6|3
1742564700000|2025-03-21 13:45:00|20538.6|20526.6|20545.5|20533.5|20545.5|20533.5|20538.6|20526.6|19
1742564710000|2025-03-21 13:45:10|20546.7|20534.7|20545.7|20533.7|20546.7|20534.7|20541.9|20529.9|2
1742564720000|2025-03-21 13:45:20|20544.6|20532.6|20533.6|20521.6|20544.6|20532.6|20533.6|20521.6|9
1742564730000|2025-03-21 13:45:30|20533.4|20521.4|20529|20517|20533.4|20521.4|20529|20517|6
1742564740000|2025-03-21 13:45:40|20529.4|20517.4|20530.1|20518.1|20533.8|20521.8|20529.4|20517.4|4
1742564750000|2025-03-21 13:45:50|20529|20517|20531.3|20519.3|20533.8|20521.8|20529|20517|12
1742564760000|2025-03-21 13:46:00|20531.1|20519.1|20530.1|20518.1|20531.1|20519.1|20529|20517|4
1742564770000|2025-03-21 13:46:10|20531.1|20519.1|20529|20517|20533.8|20521.8|20529|20517|12
1742564780000|2025-03-21 13:46:20|20529.2|20517.2|20530.3|20518.3|20530.3|20518.3|20529|20517|11
1742564790000|2025-03-21 13:46:30|20530.1|20518.1|20531.5|20519.5|20533.8|20521.8|20529|20517|4
1742564800000|2025-03-21 13:46:40|20532.6|20520.6|20530.3|20518.3|20532.8|20520.8|20529|20517|27
1742564810000|2025-03-21 13:46:50|20529|20517|20518.6|20506.6|20529|20517|20518.6|20506.6|24
1742564820000|2025-03-21 13:47:00|20518.8|20506.8|20520.1|20508.1|20520.1|20508.1|20518.4|20506.4|6
1742564830000|2025-03-21 13:47:10|20519.9|20507.9|20517.4|20505.4|20520.1|20508.1|20515.9|20503.9|8
1742564840000|2025-03-21 13:47:20|20517.2|20505.2|20516.1|20504.1|20517.4|20505.4|20515.9|20503.9|1
1742564850000|2025-03-21 13:47:30|20515.9|20503.9|20517.6|20505.6|20518.6|20506.6|20513.4|20501.4|7
1742564860000|2025-03-21 13:47:40|20516.1|20504.1|20519.3|20507.3|20520.9|20508.9|20516.1|20504.1|21
1742564870000|2025-03-21 13:47:50|20518.2|20506.2|20518.2|20506.2|20518.2|20506.2|20518.2|20506.2|7
1742564880000|2025-03-21 13:48:00|20518.1|20506.1|20518.4|20506.4|20518.6|20506.6|20514.3|20502.3|19
1742564890000|2025-03-21 13:48:10|20518.6|20506.6|20528.2|20516.2|20528.2|20516.2|20518.4|20506.4|1
1742564900000|2025-03-21 13:48:20|20528.4|20516.4|20524.9|20512.9|20529.9|20517.9|20524.9|20512.9|11
1742564910000|2025-03-21 13:48:30|20528.4|20516.4|20527.2|20515.2|20528.4|20516.4|20525.9|20513.9|4
1742564920000|2025-03-21 13:48:40|20528.4|20516.4|20528.4|20516.4|20529.5|20517.5|20528.2|20516.2|1
1742564930000|2025-03-21 13:48:50|20525.3|20513.3|20526.3|20514.3|20526.3|20514.3|20525.3|20513.3|4
1742564940000|2025-03-21 13:49:00|20527.4|20515.4|20527.6|20515.6|20527.6|20515.6|20527.4|20515.4|0
1742564950000|2025-03-21 13:49:10|20530.1|20518.1|20532.4|20520.4|20532.4|20520.4|20528.8|20516.8|3
1742564960000|2025-03-21 13:49:20|20533.8|20521.8|20536.3|20524.3|20537.4|20525.4|20533.8|20521.8|0
1742564970000|2025-03-21 13:49:30|20538.8|20526.8|20541.3|20529.3|20541.5|20529.5|20538.8|20526.8|1
1742564990000|2025-03-21 13:49:50|20541.5|20529.5|20549.2|20537.2|20549.2|20537.2|20541.5|20529.5|6
1742565000000|2025-03-21 13:50:00|20547.9|20535.9|20547.8|20535.8|20547.9|20535.9|20546.7|20534.7|0
1742565010000|2025-03-21 13:50:10|20549|20537|20550.6|20538.6|20550.6|20538.6|20541.9|20529.9|33
1742565020000|2025-03-21 13:50:20|20551.7|20539.7|20551.7|20539.7|20553.1|20541.1|20550.6|20538.6|1
1742565030000|2025-03-21 13:50:30|20551.9|20539.9|20566.7|20554.7|20566.7|20554.7|20551.7|20539.7|23
1742565040000|2025-03-21 13:50:40|20569.2|20557.2|20566.7|20554.7|20570.4|20558.4|20566.7|20554.7|11
1742565050000|2025-03-21 13:50:50|20566.9|20554.9|20557.8|20545.8|20566.9|20554.9|20557.8|20545.8|16
1742565060000|2025-03-21 13:51:00|20557.9|20545.9|20557.9|20545.9|20560.3|20548.3|20556.7|20544.7|1
1742565070000|2025-03-21 13:51:10|20559|20547|20565.1|20553.1|20565.1|20553.1|20557.9|20545.9|11
1742565080000|2025-03-21 13:51:20|20564|20552|20564|20552|20565.3|20553.3|20564|20552|1
1742565090000|2025-03-21 13:51:30|20566.5|20554.5|20565.4|20553.4|20569.2|20557.2|20564.2|20552.2|0
1742565100000|2025-03-21 13:51:40|20564.2|20552.2|20563.1|20551.1|20564.2|20552.2|20563.1|20551.1|1
1742565110000|2025-03-21 13:51:50|20562.9|20550.9|20561.9|20549.9|20564|20552|20561.9|20549.9|5
1742565120000|2025-03-21 13:52:00|20560.4|20548.4|20560.4|20548.4|20564.2|20552.2|20559.2|20547.2|9
1742565130000|2025-03-21 13:52:10|20561.5|20549.5|20556.3|20544.3|20565.1|20553.1|20556.3|20544.3|34
1742565140000|2025-03-21 13:52:20|20556.5|20544.5|20550.4|20538.4|20558.4|20546.4|20550.4|20538.4|27
1742565150000|2025-03-21 13:52:30|20550.1|20538.1|20544.9|20532.9|20550.1|20538.1|20544.9|20532.9|19
1742565160000|2025-03-21 13:52:40|20542.2|20530.2|20537.2|20525.2|20542.2|20530.2|20537.2|20525.2|32
1742565170000|2025-03-21 13:52:50|20536.1|20524.1|20534.7|20522.7|20538.9|20525.2|20532.2|20518.9|29
1742565180000|2025-03-21 13:53:00|20533.6|20521.6|20532.2|20520.2|20534.7|20522.7|20531.1|20519.1|15
1742565190000|2025-03-21 13:53:10|20531.1|20519.1|20529|20517|20532.2|20520.2|20527.6|20515.6|8
1742565200000|2025-03-21 13:53:20|20527.7|20515.7|20523.6|20511.6|20527.7|20515.7|20523.4|20511.4|14
1742565210000|2025-03-21 13:53:30|20523.4|20511.4|20526.4|20506.4|20527.4|20512.7|20522.2|20506.4|7
1742565220000|2025-03-21 13:53:40|20527.4|20507.4|20532.2|20520.2|20532.2|20520.2|20524.7|20507.4|8
1742565230000|2025-03-21 13:53:50|20532.4|20520.4|20532.2|20520.2|20535|20523|20532.2|20520.2|18
1742565240000|2025-03-21 13:54:00|20532.4|20520.4|20525.7|20513.7|20532.5|20520.5|20525.7|20513.7|20
1742565250000|2025-03-21 13:54:10|20527|20515|20526.8|20514.8|20527|20515|20524.3|20512.3|13
1742565260000|2025-03-21 13:54:20|20529.3|20517.3|20537.2|20525.2|20537.2|20525.2|20529.3|20517.3|9
1742565270000|2025-03-21 13:54:30|20539.5|20527.5|20539.7|20527.7|20539.7|20527.7|20539.5|20527.5|2
1742565280000|2025-03-21 13:54:40|20542.2|20530.2|20544.7|20532.7|20544.7|20532.7|20542.2|20530.2|16
1742565290000|2025-03-21 13:54:50|20545.7|20533.7|20542.4|20530.4|20547|20535|20542.4|20530.4|8
1742565300000|2025-03-21 13:55:00|20546.6|20534.6|20544.3|20532.3|20546.6|20534.6|20544.3|20532.3|4
1742565310000|2025-03-21 13:55:10|20544.5|20532.5|20542.2|20530.2|20544.5|20532.5|20540.9|20528.9|3
1742565320000|2025-03-21 13:55:20|20542|20530|20540.9|20528.9|20542|20530|20540.7|20528.7|0
1742565330000|2025-03-21 13:55:30|20540.7|20528.7|20547|20535|20547.2|20535.2|20540.7|20528.7|8
1742565340000|2025-03-21 13:55:40|20547.2|20535.2|20548|20536|20548.4|20536.4|20547|20535|1
1742565350000|2025-03-21 13:55:50|20547|20535|20548.4|20536.4|20548.4|20536.4|20545.9|20533.9|4
1742565360000|2025-03-21 13:56:00|20548.6|20536.6|20547.5|20535.5|20549.8|20537.8|20547.3|20535.3|5
1742565370000|2025-03-21 13:56:10|20548.8|20536.8|20551.1|20539.1|20551.1|20539.1|20548.8|20536.8|0
1742565380000|2025-03-21 13:56:20|20552.3|20540.3|20552.3|20540.3|20552.3|20540.3|20552.3|20540.3|0
1742565390000|2025-03-21 13:56:30|20553.4|20541.4|20561.7|20549.7|20563.8|20551.8|20552.3|20540.3|20
1742565400000|2025-03-21 13:56:40|20561.5|20549.5|20560.2|20548.2|20561.5|20549.5|20559.2|20547.2|1
1742565410000|2025-03-21 13:56:50|20560.4|20548.4|20562.7|20550.7|20562.7|20550.7|20560.2|20548.2|5
1742565420000|2025-03-21 13:57:00|20562.9|20550.9|20560.6|20548.6|20562.9|20550.9|20560.2|20548.2|2
1742565430000|2025-03-21 13:57:10|20561.7|20549.7|20561.7|20549.7|20562.9|20550.9|20561.7|20549.7|1
1742565440000|2025-03-21 13:57:20|20561.5|20549.5|20562.5|20550.5|20562.5|20550.5|20560.2|20548.2|0
1742565450000|2025-03-21 13:57:30|20561.5|20549.5|20560.2|20548.2|20562.5|20550.5|20557.1|20545.1|2
1742565460000|2025-03-21 13:57:40|20559.2|20547.2|20556.7|20544.7|20559.2|20547.2|20554.2|20542.2|1
1742565470000|2025-03-21 13:57:50|20556.5|20544.5|20557.9|20545.9|20558.1|20546.1|20555.6|20543.6|4
1742565480000|2025-03-21 13:58:00|20554.7|20542.7|20557.9|20545.9|20558.1|20546.1|20553.1|20541.1|8
1742565490000|2025-03-21 13:58:10|20556.9|20544.9|20557.9|20545.9|20559.2|20547.2|20555.2|20543.2|3
1742565500000|2025-03-21 13:58:20|20558.1|20546.1|20557.9|20545.9|20558.1|20546.1|20557.9|20545.9|0
1742565510000|2025-03-21 13:58:30|20558.1|20546.1|20561.7|20549.7|20561.7|20549.7|20557.9|20545.9|2
1742565520000|2025-03-21 13:58:40|20560.6|20548.6|20556.7|20544.7|20560.6|20548.6|20555.4|20543.4|4
1742565530000|2025-03-21 13:58:50|20555.6|20543.6|20555.6|20543.6|20556.7|20544.7|20555.2|20543.2|3
1742565540000|2025-03-21 13:59:00|20556.7|20544.7|20564.5|20552.5|20564.7|20552.7|20555.4|20543.4|22
1742565550000|2025-03-21 13:59:10|20560.8|20548.8|20564.4|20552.4|20564.4|20552.4|20557|20545|27
1742565560000|2025-03-21 13:59:20|20563.1|20551.1|20564|20552|20564.5|20552.5|20562|20550|5
1742565570000|2025-03-21 13:59:30|20561.9|20549.9|20559|20547|20562.9|20550.9|20559|20547|2
1742565580000|2025-03-21 13:59:40|20557.9|20545.9|20564.5|20552.5|20564.5|20552.5|20557.9|20545.9|1
1742565590000|2025-03-21 13:59:50|20564.7|20552.7|20560.6|20548.6|20564.7|20552.7|20560.6|20548.6|14
1742565600000|2025-03-21 14:00:00|20561|20549|20559.5|20547.5|20563.1|20551.1|20559.5|20547.5|2
1742565610000|2025-03-21 14:00:10|20558.1|20546.1|20559.5|20547.5|20559.5|20547.5|20558.1|20546.1|3
1742565620000|2025-03-21 14:00:20|20561.7|20549.7|20569.3|20557.3|20569.4|20557.4|20560.8|20548.8|26
1742565630000|2025-03-21 14:00:30|20569.5|20557.5|20567.2|20555.2|20570.2|20558.2|20565.8|20553.8|7
1742565640000|2025-03-21 14:00:40|20565.6|20553.6|20563.1|20551.1|20565.6|20553.6|20562|20550|23
1742565650000|2025-03-21 14:00:50|20562|20550|20570.1|20558.1|20570.1|20558.1|20560.6|20548.6|40
1742565660000|2025-03-21 14:01:00|20572.2|20560.2|20571|20559|20572.2|20560.2|20571|20559|0
1742565670000|2025-03-21 14:01:10|20569.9|20557.9|20578.5|20566.5|20578.5|20566.5|20569.9|20557.9|17
1742565680000|2025-03-21 14:01:20|20579.9|20567.9|20589.7|20577.7|20589.7|20577.7|20579.9|20567.9|25
1742565690000|2025-03-21 14:01:30|20591.8|20579.8|20588.9|20576.9|20592.2|20580.2|20587.4|20575.4|4
1742565700000|2025-03-21 14:01:40|20588.7|20576.7|20589.9|20577.9|20589.9|20577.9|20587.4|20575.4|8
1742565710000|2025-03-21 14:01:50|20591.2|20579.2|20591.4|20579.4|20593.9|20581.9|20591.2|20579.2|4
1742565720000|2025-03-21 14:02:00|20594.2|20582.2|20592.8|20580.8|20597.8|20585.8|20592.8|20580.8|4
1742565730000|2025-03-21 14:02:10|20594.1|20582.1|20606.9|20594.9|20606.9|20594.9|20594.1|20582.1|25
1742565740000|2025-03-21 14:02:20|20606.7|20594.7|20598.4|20586.4|20606.7|20594.7|20598.4|20586.4|1
1742565750000|2025-03-21 14:02:30|20598.6|20586.6|20599.6|20587.6|20602.1|20590.1|20598.6|20586.6|13
1742565760000|2025-03-21 14:02:40|20600.7|20588.7|20590.3|20578.3|20600.7|20588.7|20590.3|20578.3|16
1742565770000|2025-03-21 14:02:50|20588.2|20576.2|20593.4|20581.4|20593.4|20581.4|20588.2|20576.2|10
1742565780000|2025-03-21 14:03:00|20593.6|20581.6|20599.8|20587.8|20605.9|20593.9|20593.4|20581.4|5
1742565790000|2025-03-21 14:03:10|20600|20588|20601.3|20589.3|20601.3|20589.3|20596.1|20584.1|35
1742565800000|2025-03-21 14:03:20|20601.1|20589.1|20613.2|20601.2|20615.7|20603.7|20601.1|20589.1|37
1742565810000|2025-03-21 14:03:30|20614.4|20602.4|20614.4|20602.4|20614.4|20602.4|20609.6|20597.6|2
1742565820000|2025-03-21 14:03:40|20614.6|20602.6|20609.4|20597.4|20614.6|20602.6|20609.4|20597.4|1
1742565830000|2025-03-21 14:03:50|20609.2|20597.2|20606.7|20594.7|20609.2|20597.2|20602.1|20590.1|25
1742565840000|2025-03-21 14:04:00|20610.3|20598.3|20609.2|20597.2|20610.3|20598.3|20608.7|20596.7|4
1742565850000|2025-03-21 14:04:10|20611.9|20599.9|20606.9|20594.9|20611.9|20599.9|20606.9|20594.9|3
1742565860000|2025-03-21 14:04:20|20606.7|20594.7|20601.9|20589.9|20606.9|20594.9|20601.9|20589.9|2
1742565870000|2025-03-21 14:04:30|20603|20591|20611.5|20599.5|20614|20602|20601.5|20589.5|9
1742565880000|2025-03-21 14:04:40|20609|20597|20604.9|20592.9|20609|20597|20604.7|20592.7|27
1742565890000|2025-03-21 14:04:50|20604.7|20592.7|20601|20589|20604.7|20592.7|20601|20589|3
1742565900000|2025-03-21 14:05:00|20605.8|20593.8|20607.9|20595.9|20609.3|20597.3|20604.3|20592.3|6
1742565910000|2025-03-21 14:05:10|20608.9|20596.9|20601.8|20589.8|20610.2|20598.2|20601.8|20589.8|3
1742565920000|2025-03-21 14:05:20|20602.9|20590.9|20605.2|20593.2|20605.2|20593.2|20600.8|20588.8|7
1742565930000|2025-03-21 14:05:30|20605.4|20593.4|20612.3|20600.3|20612.3|20600.3|20605.4|20593.4|15
1742565940000|2025-03-21 14:05:40|20612.1|20600.1|20611.1|20599.1|20613.6|20601.6|20609.8|20597.8|5
1742565950000|2025-03-21 14:05:50|20610|20598|20609.8|20597.8|20612.3|20600.3|20609.8|20597.8|4
1742565960000|2025-03-21 14:06:00|20610|20598|20609.8|20597.8|20611.1|20599.1|20608.8|20596.8|3
1742565970000|2025-03-21 14:06:10|20611.1|20599.1|20611.1|20599.1|20611.1|20599.1|20607.3|20595.3|3
1742565980000|2025-03-21 14:06:20|20610.9|20598.9|20607.3|20595.3|20610.9|20598.9|20607.3|20595.3|9
1742565990000|2025-03-21 14:06:30|20607.5|20595.5|20608.6|20596.6|20608.7|20596.7|20607.5|20595.5|8
1742566000000|2025-03-21 14:06:40|20607.3|20595.3|20611.1|20599.1|20611.1|20599.1|20607.3|20595.3|1
1742566010000|2025-03-21 14:06:50|20616.2|20604.2|20612.5|20600.5|20616.2|20604.2|20612.5|20600.5|7
1742566020000|2025-03-21 14:07:00|20613.7|20601.7|20619.8|20607.8|20619.8|20607.8|20613.7|20601.7|1
1742566030000|2025-03-21 14:07:10|20618.7|20606.7|20615.2|20603.2|20618.7|20606.7|20615|20603|7
1742566040000|2025-03-21 14:07:20|20614.1|20602.1|20611.8|20599.8|20614.3|20602.3|20610.6|20598.6|7
1742566050000|2025-03-21 14:07:30|20610.4|20598.4|20611.6|20599.6|20611.8|20599.8|20610.4|20598.4|6
1742566060000|2025-03-21 14:07:40|20613.1|20601.1|20606.8|20594.8|20613.1|20601.1|20605.8|20593.8|4
1742566070000|2025-03-21 14:07:50|20605.8|20593.8|20607|20595|20609.5|20597.5|20605.8|20593.8|5
1742566080000|2025-03-21 14:08:00|20606|20594|20608.1|20596.1|20608.1|20596.1|20606|20594|0
1742566090000|2025-03-21 14:08:10|20607|20595|20609.3|20597.3|20609.3|20597.3|20607|20595|1
1742566100000|2025-03-21 14:08:20|20609.1|20597.1|20608.3|20596.3|20609.3|20597.3|20607|20595|1
1742566110000|2025-03-21 14:08:30|20609.3|20597.3|20607.2|20595.2|20609.3|20597.3|20607.2|20595.2|1
1742566120000|2025-03-21 14:08:40|20609.3|20597.3|20609.3|20597.3|20609.3|20597.3|20609.3|20597.3|0
1742566130000|2025-03-21 14:08:50|20608.3|20596.3|20607|20595|20609.3|20597.3|20607|20595|4
1742566140000|2025-03-21 14:09:00|20606.8|20594.8|20607.9|20595.9|20608.1|20596.1|20606.8|20594.8|1
1742566150000|2025-03-21 14:09:10|20606.8|20594.8|20607.9|20595.9|20607.9|20595.9|20606.8|20594.8|0
1742566160000|2025-03-21 14:09:20|20608.9|20596.9|20620.2|20608.2|20621.8|20609.8|20608.9|20596.9|12
1742566170000|2025-03-21 14:09:30|20618.1|20606.1|20626|20614|20626|20614|20618.1|20606.1|4
1742566180000|2025-03-21 14:09:40|20626.4|20614.4|20626.2|20614.2|20627.3|20615.3|20625.2|20613.2|4
1742566190000|2025-03-21 14:09:50|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|3
1742566200000|2025-03-21 14:10:00|20630.2|20618.2|20635.7|20623.7|20635.7|20623.7|20630.2|20618.2|10
1742566210000|2025-03-21 14:10:10|20635.2|20623.2|20639.3|20627.3|20642.9|20630.9|20634.1|20622.1|10
1742566220000|2025-03-21 14:10:20|20640.6|20628.6|20638.9|20626.9|20640.6|20628.6|20638.1|20626.1|0
1742566230000|2025-03-21 14:10:30|20634.5|20622.5|20630.4|20618.4|20635.6|20623.6|20630.4|20618.4|16
1742566240000|2025-03-21 14:10:40|20629.3|20617.3|20631.6|20619.6|20631.6|20619.6|20628.9|20616.9|2
1742566250000|2025-03-21 14:10:50|20630.6|20618.6|20630.4|20618.4|20633.1|20621.1|20628.1|20616.1|9
1742566260000|2025-03-21 14:11:00|20630.2|20618.2|20619.5|20607.5|20630.2|20618.2|20619.5|20607.5|11
1742566270000|2025-03-21 14:11:10|20609.5|20597.5|20612|20600|20615.7|20603.7|20609.5|20597.5|4
1742566280000|2025-03-21 14:11:20|20613.1|20601.1|20605.9|20593.9|20613.1|20601.1|20605.9|20593.9|1
1742566290000|2025-03-21 14:11:30|20604.7|20592.7|20607|20595|20608.1|20596.1|20604.7|20592.7|0
1742566300000|2025-03-21 14:11:40|20608.1|20596.1|20608.4|20596.4|20609.5|20597.5|20608.1|20596.1|1
1742566310000|2025-03-21 14:11:50|20605.9|20593.9|20605.9|20593.9|20609.5|20597.5|20605.9|20593.9|3
1742566320000|2025-03-21 14:12:00|20606.1|20594.1|20602.6|20590.6|20607.2|20595.2|20602.6|20590.6|28
1742566330000|2025-03-21 14:12:10|20604.9|20592.9|20603.8|20591.8|20604.9|20592.9|20602.6|20590.6|7
1742566340000|2025-03-21 14:12:20|20608.1|20596.1|20608.8|20596.8|20608.8|20596.8|20606.3|20594.3|14
1742566350000|2025-03-21 14:12:30|20608.4|20596.4|20601.5|20589.5|20608.4|20596.4|20600.5|20588.5|38
1742566360000|2025-03-21 14:12:40|20600.5|20588.5|20600.5|20588.5|20601.5|20589.5|20600.5|20588.5|23
1742566370000|2025-03-21 14:12:50|||||||||10
1742566380000|2025-03-21 14:13:00|20598.3|20586.3|20601.5|20589.5|20601.5|20589.5|20598.3|20586.3|55
1742566390000|2025-03-21 14:13:10|20599.4|20587.4|20600.5|20588.5|20601.5|20589.5|20599.4|20587.4|6
1742566400000|2025-03-21 14:13:20|20599.4|20587.4|20598.3|20586.3|20599.4|20587.4|20598.3|20586.3|0
1742566410000|2025-03-21 14:13:30|20601.5|20589.5|20598.3|20586.3|20601.5|20589.5|20598.3|20586.3|1
1742566420000|2025-03-21 14:13:40|20599.4|20587.4|20599.4|20587.4|20599.4|20587.4|20598.3|20586.3|10
1742566430000|2025-03-21 14:13:50|20598.3|20586.3|20599.4|20587.4|20600.4|20588.4|20598.3|20586.3|8
1742566440000|2025-03-21 14:14:00|20600.4|20588.4|20602.6|20590.6|20602.6|20590.6|20600.4|20588.4|6
1742566450000|2025-03-21 14:14:10|20601.5|20589.5|20608.1|20596.1|20609.4|20597.4|20601.5|20589.5|97
1742566460000|2025-03-21 14:14:20|20607.1|20595.1|20607.1|20595.1|20608.1|20596.1|20605.6|20593.6|2
1742566470000|2025-03-21 14:14:30|20608.1|20596.1|20607.1|20595.1|20608.1|20596.1|20607.1|20595.1|0
1742566480000|2025-03-21 14:14:40|20606.9|20594.9|20605.1|20593.1|20607.1|20595.1|20605.1|20593.1|6
1742566490000|2025-03-21 14:14:50|20602.8|20590.8|20601.5|20589.5|20602.8|20590.8|20598.3|20586.3|10
1742566500000|2025-03-21 14:15:00|20600.4|20588.4|20600.4|20588.4|20600.4|20588.4|20600.4|20588.4|3
1742566510000|2025-03-21 14:15:10|20602.6|20590.6|20608.8|20596.8|20609|20597|20602.6|20590.6|2
1742566520000|2025-03-21 14:15:20|20607.6|20595.6|20610.1|20598.1|20610.1|20598.1|20607.6|20595.6|1
1742566530000|2025-03-21 14:15:30|20608.6|20596.6|20606.3|20594.3|20608.6|20596.6|20604|20592|2
1742566540000|2025-03-21 14:15:40|20610.2|20598.2|20611.3|20599.3|20613.8|20601.8|20610.1|20598.1|8
1742566550000|2025-03-21 14:15:50|20611.1|20599.1|20607.6|20595.6|20611.1|20599.1|20607.6|20595.6|4
1742566560000|2025-03-21 14:16:00|20607.7|20595.7|20607.6|20595.6|20608.8|20596.8|20607.6|20595.6|5
1742566570000|2025-03-21 14:16:10|20607.7|20595.7|20606.3|20594.3|20609.9|20597.9|20605.1|20593.1|9
1742566580000|2025-03-21 14:16:20|20606.1|20594.1|20601.5|20589.5|20606.1|20594.1|20601.5|20589.5|8
1742566590000|2025-03-21 14:16:30|20603.6|20591.6|20601.5|20589.5|20603.8|20591.8|20600.4|20588.4|6
1742566600000|2025-03-21 14:16:40|20600.4|20588.4|20597.6|20585.6|20601.5|20589.5|20595.4|20583.4|16
1742566610000|2025-03-21 14:16:50|20596.3|20584.3|20595.2|20583.2|20596.3|20584.3|20595.2|20583.2|8
1742566620000|2025-03-21 14:17:00|20595.1|20583.1|20594|20582|20596.3|20584.3|20593.8|20581.8|1
1742566630000|2025-03-21 14:17:10|20593.8|20581.8|20597.5|20585.5|20597.5|20585.5|20591.5|20579.5|4
1742566640000|2025-03-21 14:17:20|20597.7|20585.7|20598.8|20586.8|20600|20588|20597.7|20585.7|6
1742566650000|2025-03-21 14:17:30|20599|20587|20601.3|20589.3|20602.5|20590.5|20599|20587|5
1742566660000|2025-03-21 14:17:40|20602.7|20590.7|20603.6|20591.6|20603.6|20591.6|20602.7|20590.7|1
1742566670000|2025-03-21 14:17:50|20603.8|20591.8|20601.3|20589.3|20603.8|20591.8|20600|20588|0
1742566680000|2025-03-21 14:18:00|20602.5|20590.5|20603.6|20591.6|20603.8|20591.8|20602.5|20590.5|4
1742566690000|2025-03-21 14:18:10|20603.8|20591.8|20603.8|20591.8|20603.8|20591.8|20603.8|20591.8|4
1742566700000|2025-03-21 14:18:20|20603.6|20591.6|20598.8|20586.8|20603.6|20591.6|20598.8|20586.8|6
1742566710000|2025-03-21 14:18:30|20603.8|20591.8|20604|20592|20606.3|20594.3|20602.7|20590.7|1
1742566720000|2025-03-21 14:18:40|20602.9|20590.9|20599.2|20587.2|20603.8|20591.8|20599.2|20587.2|1
1742566730000|2025-03-21 14:18:50|20599|20587|20601.5|20589.5|20601.5|20589.5|20595|20583|6
1742566740000|2025-03-21 14:19:00|20601.3|20589.3|20602.7|20590.7|20603.8|20591.8|20599.2|20587.2|4
1742566750000|2025-03-21 14:19:10|20602.5|20590.5|20602.9|20590.9|20602.9|20590.9|20602.5|20590.5|4
1742566760000|2025-03-21 14:19:20|20602.7|20590.7|20605.2|20593.2|20605.2|20593.2|20602.7|20590.7|0
1742566770000|2025-03-21 14:19:30|20604.2|20592.2|20606.5|20594.5|20606.7|20594.7|20603.8|20591.8|2
1742566780000|2025-03-21 14:19:40|20606.3|20594.3|20603.8|20591.8|20606.3|20594.3|20602.7|20590.7|1
1742566790000|2025-03-21 14:19:50|20602.7|20590.7|20601.7|20589.7|20602.7|20590.7|20600.6|20588.6|1
1742566800000|2025-03-21 14:20:00|20604.2|20592.2|20601.7|20589.7|20606.3|20594.3|20601.7|20589.7|8
1742566810000|2025-03-21 14:20:10|20600.2|20588.2|20601.7|20589.7|20601.7|20589.7|20600.2|20588.2|1
1742566820000|2025-03-21 14:20:20|20601.3|20589.3|20601.7|20589.7|20603.8|20591.8|20601.3|20589.3|0
1742566830000|2025-03-21 14:20:30|20604|20592|20602.7|20590.7|20604|20592|20602.7|20590.7|0
1742566840000|2025-03-21 14:20:40|20602.5|20590.5|20602.7|20590.7|20602.7|20590.7|20602.5|20590.5|0
1742566850000|2025-03-21 14:20:50|20606.3|20594.3|20607.5|20595.5|20607.7|20595.7|20606.3|20594.3|3
1742566860000|2025-03-21 14:21:00|20607.7|20595.7|20606.3|20594.3|20607.7|20595.7|20606.3|20594.3|3
1742566870000|2025-03-21 14:21:10|20605.2|20593.2|20605.2|20593.2|20606.3|20594.3|20605.2|20593.2|1
1742566880000|2025-03-21 14:21:20|20606.3|20594.3|20606.3|20594.3|20606.3|20594.3|20606.3|20594.3|0
1742566890000|2025-03-21 14:21:30|||||||||3
1742566900000|2025-03-21 14:21:40|20611.1|20599.1|20613.6|20601.6|20613.6|20601.6|20611.1|20599.1|7
1742566910000|2025-03-21 14:21:50|20616.1|20604.1|20618.8|20606.8|20618.8|20606.8|20613.8|20601.8|9
1742566920000|2025-03-21 14:22:00|20617.5|20605.5|20620|20608|20620|20608|20617.5|20605.5|4
1742566930000|2025-03-21 14:22:10|20618.6|20606.6|20620|20608|20620|20608|20617.5|20605.5|10
1742566940000|2025-03-21 14:22:20|20622.3|20610.3|20623.6|20611.6|20623.8|20611.8|20622.3|20610.3|5
1742566950000|2025-03-21 14:22:30|20623.4|20611.4|20618.4|20606.4|20623.4|20611.4|20618.4|20606.4|2
1742566960000|2025-03-21 14:22:40|20618.6|20606.6|20615.9|20603.9|20618.6|20606.6|20614.8|20602.8|10
1742566970000|2025-03-21 14:22:50|20618|20606|20611.4|20599.4|20618|20606|20611.4|20599.4|22
1742566980000|2025-03-21 14:23:00|20610.1|20598.1|20613.7|20601.7|20613.9|20601.9|20610.1|20598.1|7
1742566990000|2025-03-21 14:23:10|20611.6|20599.6|20612.6|20600.6|20612.6|20600.6|20610.5|20598.5|5
1742567000000|2025-03-21 14:23:20|20610.5|20598.5|20608|20596|20610.5|20598.5|20608|20596|2
1742567010000|2025-03-21 14:23:30|20609.1|20597.1|20610.5|20598.5|20610.5|20598.5|20609.1|20597.1|5
1742567020000|2025-03-21 14:23:40|20610.1|20598.1|20612.6|20600.6|20612.6|20600.6|20609.1|20597.1|1
1742567030000|2025-03-21 14:23:50|20611.6|20599.6|20611.6|20599.6|20611.6|20599.6|20611.6|20599.6|2
1742567040000|2025-03-21 14:24:00|20612.6|20600.6|20611.6|20599.6|20612.6|20600.6|20610.3|20598.3|13
1742567050000|2025-03-21 14:24:10|20612.6|20600.6|20612.6|20600.6|20612.6|20600.6|20611.6|20599.6|0
1742567060000|2025-03-21 14:24:20|20611.6|20599.6|20610.1|20598.1|20612.6|20600.6|20610.1|20598.1|1
1742567070000|2025-03-21 14:24:30|20609.1|20597.1|20610.3|20598.3|20610.5|20598.5|20609.1|20597.1|0
1742567080000|2025-03-21 14:24:40|20610.5|20598.5|20610.5|20598.5|20610.5|20598.5|20609.1|20597.1|5
1742567090000|2025-03-21 14:24:50|20610.3|20598.3|20611.6|20599.6|20611.6|20599.6|20610.3|20598.3|1
1742567100000|2025-03-21 14:25:00|20611.8|20599.8|20623|20611|20624.1|20612.1|20611.8|20599.8|12
1742567110000|2025-03-21 14:25:10|20624.1|20612.1|20624.1|20612.1|20626.6|20614.6|20624.1|20612.1|6
1742567130000|2025-03-21 14:25:30|20626.6|20614.6|20628.9|20616.9|20628.9|20616.9|20625.1|20613.1|4
1742567140000|2025-03-21 14:25:40|20627.6|20615.6|20626.6|20614.6|20630.3|20618.3|20626.4|20614.4|26
1742567150000|2025-03-21 14:25:50|20628.7|20616.7|20628.7|20616.7|20629.9|20617.9|20628.7|20616.7|3
1742567160000|2025-03-21 14:26:00|20628.9|20616.9|20629.7|20617.7|20629.9|20617.9|20628.7|20616.7|2
1742567170000|2025-03-21 14:26:10|20631|20619|20642.2|20630.2|20642.2|20630.2|20629.7|20617.7|4
1742567180000|2025-03-21 14:26:20|20642|20630|20639.7|20627.7|20643.3|20631.3|20638.7|20626.7|7
1742567190000|2025-03-21 14:26:30|20641.2|20629.2|20640.1|20628.1|20642.6|20630.6|20640.1|20628.1|16
1742567200000|2025-03-21 14:26:40|20641.2|20629.2|20638.7|20626.7|20641.2|20629.2|20637.2|20625.2|0
1742567210000|2025-03-21 14:26:50|20637.2|20625.2|20639.7|20627.7|20639.7|20627.7|20637.2|20625.2|3
1742567220000|2025-03-21 14:27:00|20643.1|20631.1|20639.9|20627.9|20643.5|20631.5|20639.7|20627.7|57
1742567230000|2025-03-21 14:27:10|20641|20629|20641.2|20629.2|20643.7|20631.7|20639.9|20627.9|5
1742567240000|2025-03-21 14:27:20|20641.4|20629.4|20638.7|20626.7|20641.4|20629.4|20636.5|20624.5|1
1742567250000|2025-03-21 14:27:30|20637.6|20625.6|20628.9|20616.9|20637.6|20625.6|20628.9|20616.9|16
1742567260000|2025-03-21 14:27:40|20629.9|20617.9|20631|20619|20631|20619|20629.9|20617.9|2
1742567270000|2025-03-21 14:27:50|20629.9|20617.9|20626.2|20614.2|20629.9|20617.9|20626.2|20614.2|6
1742567280000|2025-03-21 14:28:00|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|20625.1|20613.1|17
1742567290000|2025-03-21 14:28:10|20626.5|20614.5|20627.4|20615.4|20631|20619|20626.4|20614.4|13
1742567300000|2025-03-21 14:28:20|20628.7|20616.7|20627.2|20615.2|20628.7|20616.7|20625.1|20613.1|4
1742567310000|2025-03-21 14:28:30|20627|20615|20626.2|20614.2|20627|20615|20624.7|20612.7|2
1742567320000|2025-03-21 14:28:40|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|0
1742567330000|2025-03-21 14:28:50|20623.7|20611.7|20617.4|20605.4|20623.7|20611.7|20617.2|20605.2|11
1742567340000|2025-03-21 14:29:00|20617.2|20605.2|20618.7|20606.7|20618.7|20606.7|20617.2|20605.2|4
1742567350000|2025-03-21 14:29:10|20617.6|20605.6|20619|20607|20619|20607|20614.9|20602.9|5
1742567360000|2025-03-21 14:29:20|20618.8|20606.8|20618.7|20606.7|20619|20607|20618.7|20606.7|8
1742567370000|2025-03-21 14:29:30|20618.8|20606.8|20617.6|20605.6|20618.8|20606.8|20617.6|20605.6|1
1742567380000|2025-03-21 14:29:40|20617.4|20605.4|20614.9|20602.9|20617.4|20605.4|20614.9|20602.9|1
1742567390000|2025-03-21 14:29:50|20613.8|20601.8|20622.4|20610.4|20622.6|20610.6|20613.8|20601.8|14
1742567400000|2025-03-21 14:30:00|20621.3|20609.3|20626.3|20614.3|20626.3|20614.3|20621.3|20609.3|5
1742567410000|2025-03-21 14:30:10|20626.2|20614.2|20623.7|20611.7|20626.2|20614.2|20623.7|20611.7|3
1742567420000|2025-03-21 14:30:20|20624.7|20612.7|20630.8|20618.8|20630.8|20618.8|20624.7|20612.7|4
1742567430000|2025-03-21 14:30:30|20631|20619|20627|20615|20631|20619|20627|20615|1
1742567440000|2025-03-21 14:30:40|20628.3|20616.3|20627.2|20615.2|20628.3|20616.3|20626|20614|1
1742567450000|2025-03-21 14:30:50|20628.3|20616.3|20628.3|20616.3|20631.8|20619.8|20627.9|20615.9|3
1742567460000|2025-03-21 14:31:00|20627|20615|20626.8|20614.8|20629.3|20617.3|20626.8|20614.8|4
1742567470000|2025-03-21 14:31:10|20629.1|20617.1|20627.9|20615.9|20629.1|20617.1|20627.9|20615.9|3
1742567480000|2025-03-21 14:31:20|20628.1|20616.1|20630.4|20618.4|20630.4|20618.4|20628.1|20616.1|2
1742567490000|2025-03-21 14:31:30|20631.4|20619.4|20635.4|20623.4|20636.4|20624.4|20631.4|20619.4|3
1742567500000|2025-03-21 14:31:40|20632.9|20620.9|20633.9|20621.9|20635.4|20623.4|20632.9|20620.9|0
1742567510000|2025-03-21 14:31:50|20634.1|20622.1|20637.7|20625.7|20637.7|20625.7|20634.1|20622.1|0
1742567520000|2025-03-21 14:32:00|20636.4|20624.4|20635.4|20623.4|20642.5|20630.5|20634.3|20622.3|7
1742567530000|2025-03-21 14:32:10|20634.3|20622.3|20637.9|20625.9|20637.9|20625.9|20634.3|20622.3|6
1742567540000|2025-03-21 14:32:20|20636.8|20624.8|20635.4|20623.4|20636.8|20624.8|20635.4|20623.4|1
1742567550000|2025-03-21 14:32:30|20635.6|20623.6|20637.9|20625.9|20637.9|20625.9|20635.6|20623.6|0
1742567560000|2025-03-21 14:32:40|20636.8|20624.8|20634.1|20622.1|20636.8|20624.8|20634.1|20622.1|0
1742567570000|2025-03-21 14:32:50|20632.9|20620.9|20635.4|20623.4|20635.4|20623.4|20632.9|20620.9|0
1742567580000|2025-03-21 14:33:00|20636.6|20624.6|20637.9|20625.9|20638.9|20626.9|20636.4|20624.4|0
1742567590000|2025-03-21 14:33:10|20640.4|20628.4|20640.2|20628.2|20640.4|20628.4|20637.9|20625.9|5
1742567600000|2025-03-21 14:33:20|20642.7|20630.7|20642.9|20630.9|20642.9|20630.9|20639.3|20627.3|8
1742567610000|2025-03-21 14:33:30|20641.8|20629.8|20642.9|20630.9|20642.9|20630.9|20641.8|20629.8|0
1742567620000|2025-03-21 14:33:40|20641.8|20629.8|20641.6|20629.6|20641.8|20629.8|20640.4|20628.4|0
1742567630000|2025-03-21 14:33:50|20642.7|20630.7|20643.9|20631.9|20646.6|20634.6|20642.7|20630.7|10
1742567640000|2025-03-21 14:34:00|20644.1|20632.1|20644.3|20632.3|20644.5|20632.5|20643.9|20631.9|10
1742567650000|2025-03-21 14:34:10|20645.4|20633.4|20646.6|20634.6|20646.6|20634.6|20645.4|20633.4|6
1742567660000|2025-03-21 14:34:20|20645.6|20633.6|20654.3|20642.3|20655.6|20643.6|20645.4|20633.4|16
1742567670000|2025-03-21 14:34:30|20654.1|20642.1|20655.4|20643.4|20655.6|20643.6|20652.9|20640.9|14
1742567680000|2025-03-21 14:34:40|20654.3|20642.3|20653.1|20641.1|20654.3|20642.3|20652.9|20640.9|3
1742567690000|2025-03-21 14:34:50|20652.9|20640.9|20650.4|20638.4|20652.9|20640.9|20650.4|20638.4|2
1742567700000|2025-03-21 14:35:00|20647.9|20635.9|20651.4|20639.4|20651.6|20639.6|20647.9|20635.9|11
1742567710000|2025-03-21 14:35:10|20651.2|20639.2|20650.2|20638.2|20651.6|20639.6|20650.2|20638.2|10
1742567720000|2025-03-21 14:35:20|20652.7|20640.7|20652.7|20640.7|20653.7|20641.7|20652.7|20640.7|5
1742567730000|2025-03-21 14:35:30|20653.7|20641.7|20652.7|20640.7|20653.7|20641.7|20652.7|20640.7|1
1742567740000|2025-03-21 14:35:40|20653.7|20641.7|20656.4|20644.4|20657.7|20645.7|20653.7|20641.7|12
1742567750000|2025-03-21 14:35:50|20657.7|20645.7|20653.9|20641.9|20657.7|20645.7|20653.7|20641.7|8
1742567760000|2025-03-21 14:36:00|20655|20643|20653.9|20641.9|20655|20643|20653.9|20641.9|0
1742567770000|2025-03-21 14:36:10|20654.1|20642.1|20657.7|20645.7|20657.7|20645.7|20654.1|20642.1|4
1742567780000|2025-03-21 14:36:20|20657.5|20645.5|20655.4|20643.4|20657.7|20645.7|20655.2|20643.2|4
1742567790000|2025-03-21 14:36:30|20655.2|20643.2|20660|20648|20662.5|20650.5|20655.2|20643.2|5
1742567800000|2025-03-21 14:36:40|20660.4|20648.4|20664.8|20652.8|20664.8|20652.8|20660.4|20648.4|9
1742567810000|2025-03-21 14:36:50|20666.2|20654.2|20663.9|20651.9|20669.6|20657.6|20663.9|20651.9|9
1742567820000|2025-03-21 14:37:00|20665.2|20653.2|20666.2|20654.2|20666.4|20654.4|20661.6|20649.6|5
1742567830000|2025-03-21 14:37:10|20666.4|20654.4|20666.2|20654.2|20666.4|20654.4|20666.2|20654.2|0
1742567840000|2025-03-21 14:37:20|20666.4|20654.4|20669.8|20657.8|20669.8|20657.8|20661.6|20649.6|6
1742567850000|2025-03-21 14:37:30|20667.5|20655.5|20664.4|20652.4|20667.5|20655.5|20664.4|20652.4|3
1742567860000|2025-03-21 14:37:40|20661.7|20649.7|20659.6|20647.6|20661.7|20649.7|20659.6|20647.6|15
1742567870000|2025-03-21 14:37:50|20658.5|20646.5|20658.5|20646.5|20659.6|20647.6|20657.1|20645.1|4
1742567880000|2025-03-21 14:38:00|20658.3|20646.3|20653.5|20641.5|20658.3|20646.3|20653.5|20641.5|1
1742567890000|2025-03-21 14:38:10|20655.6|20643.6|20654.6|20642.6|20658.1|20646.1|20654.6|20642.6|2
1742567900000|2025-03-21 14:38:20|20652.5|20640.5|20656|20644|20656|20644|20652.3|20640.3|12
1742567910000|2025-03-21 14:38:30|20657.5|20645.5|20656|20644|20657.5|20645.5|20656|20644|7
1742567920000|2025-03-21 14:38:40|20656.2|20644.2|20653.9|20641.9|20656.2|20644.2|20653.9|20641.9|7
1742567930000|2025-03-21 14:38:50|20655|20643|20649.6|20637.6|20655|20643|20649.6|20637.6|7
1742567940000|2025-03-21 14:39:00|20648.7|20636.7|20645|20633|20648.7|20636.7|20645|20633|2
1742567950000|2025-03-21 14:39:10|20647.3|20635.3|20647.3|20635.3|20647.3|20635.3|20647.3|20635.3|0
1742567960000|2025-03-21 14:39:20|20647.1|20635.1|20645.4|20633.4|20647.5|20635.5|20644.3|20632.3|10
1742567970000|2025-03-21 14:39:30|20646.8|20634.8|20643.9|20631.9|20646.8|20634.8|20642.7|20630.7|11
1742567980000|2025-03-21 14:39:40|20643.7|20631.7|20646.2|20634.2|20647.7|20635.7|20643.7|20631.7|3
1742567990000|2025-03-21 14:39:50|20643.9|20631.9|20645.5|20633.5|20645.5|20633.5|20643.9|20631.9|12
1742568000000|2025-03-21 14:40:00|||||||||3
1742568010000|2025-03-21 14:40:10|20645.3|20633.3|20643.4|20631.4|20645.5|20633.5|20642.8|20630.8|34
1742568020000|2025-03-21 14:40:20|20643|20631|20639.7|20627.7|20643|20631|20639.7|20627.7|5
1742568030000|2025-03-21 14:40:30|||||||||2
1742568040000|2025-03-21 14:40:40|20640.9|20628.9|20636.1|20624.1|20640.9|20628.9|20636.1|20624.1|3
1742568050000|2025-03-21 14:40:50|20635.9|20623.9|20630.9|20618.9|20635.9|20623.9|20630.9|20618.9|10
1742568060000|2025-03-21 14:41:00|20632|20620|20636.1|20624.1|20636.1|20624.1|20632|20620|3
1742568070000|2025-03-21 14:41:10|20635.1|20623.1|20633.8|20621.8|20635.1|20623.1|20631.5|20619.5|5
1742568080000|2025-03-21 14:41:20|20635.1|20623.1|20633.8|20621.8|20635.1|20623.1|20633.8|20621.8|1
1742568090000|2025-03-21 14:41:30|20633.6|20621.6|20629|20617|20634.2|20622.2|20629|20617|3
1742568100000|2025-03-21 14:41:40|20631.5|20619.5|20627.9|20615.9|20632.5|20620.5|20627.9|20615.9|2
1742568110000|2025-03-21 14:41:50|20630|20618|20620.4|20608.4|20631.1|20619.1|20619.4|20607.4|6
1742568120000|2025-03-21 14:42:00|20621.5|20609.5|20618.8|20606.8|20621.5|20609.5|20617.9|20605.9|1
1742568130000|2025-03-21 14:42:10|20616.5|20604.5|20613.6|20601.6|20616.5|20604.5|20613.6|20601.6|2
1742568140000|2025-03-21 14:42:20|20614.7|20602.7|20614.9|20602.9|20614.9|20602.9|20613.6|20601.6|11
1742568150000|2025-03-21 14:42:30|20617.5|20605.5|20624|20612|20624|20612|20617.5|20605.5|13
1742568160000|2025-03-21 14:42:40|20623.8|20611.8|20626.1|20614.1|20626.1|20614.1|20621.5|20609.5|7
1742568170000|2025-03-21 14:42:50|20619.9|20607.9|20627.2|20615.2|20627.2|20615.2|20618.6|20606.6|11
1742568180000|2025-03-21 14:43:00|20626.1|20614.1|20621.1|20609.1|20627.5|20615.5|20621.1|20609.1|5
1742568190000|2025-03-21 14:43:10|20622.5|20610.5|20632.5|20620.5|20632.5|20620.5|20622.5|20610.5|1
1742568200000|2025-03-21 14:43:20|20627.5|20615.5|20627.5|20615.5|20629.9|20617.9|20627.5|20615.5|4
1742568210000|2025-03-21 14:43:30|20627.4|20615.4|20616.5|20604.5|20627.4|20615.4|20616.3|20604.3|8
1742568220000|2025-03-21 14:43:40|20614|20602|20615.4|20603.4|20616.5|20604.5|20614|20602|5
1742568230000|2025-03-21 14:43:50|20614.2|20602.2|20620.4|20608.4|20620.4|20608.4|20614.2|20602.2|6
1742568250000|2025-03-21 14:44:10|20619.2|20607.2|20630|20618|20630|20618|20619.2|20607.2|2
1742568260000|2025-03-21 14:44:20|20629|20617|20627.5|20615.5|20630|20618|20627.5|20615.5|5
1742568270000|2025-03-21 14:44:30|20627.7|20615.7|20633.8|20621.8|20634|20622|20627.7|20615.7|5
1742568280000|2025-03-21 14:44:40|20632.5|20620.5|20630.4|20618.4|20634|20622|20627.7|20615.7|2
1742568290000|2025-03-21 14:44:50|20631.9|20619.9|20630|20618|20632.9|20620.9|20630|20618|8
1742568300000|2025-03-21 14:45:00|20630.4|20618.4|20624.7|20612.7|20630.4|20618.4|20620.8|20608.8|27
1742568310000|2025-03-21 14:45:10|20624.6|20612.6|20631.2|20619.2|20632.1|20620.1|20624.6|20612.6|30
1742568320000|2025-03-21 14:45:20|20631|20619|20629.9|20617.9|20631|20619|20629.9|20617.9|14
1742568330000|2025-03-21 14:45:30|20626.8|20614.8|20622.6|20610.6|20626.8|20614.8|20622.6|20610.6|25
1742568340000|2025-03-21 14:45:40|20623.9|20611.9|20621.4|20609.4|20623.9|20611.9|20621.4|20609.4|0
1742568350000|2025-03-21 14:45:50|20620.1|20608.1|20620.1|20608.1|20621.2|20609.2|20620.1|20608.1|1
1742568360000|2025-03-21 14:46:00|20621.2|20609.2|20621.2|20609.2|20621.4|20609.4|20620.1|20608.1|0
1742568370000|2025-03-21 14:46:10|20625.1|20613.1|20626.2|20614.2|20626.2|20614.2|20625.1|20613.1|1
1742568380000|2025-03-21 14:46:20|20625.1|20613.1|20621.6|20609.6|20625.1|20613.1|20618.9|20606.9|2
1742568390000|2025-03-21 14:46:30|20622.6|20610.6|20623.7|20611.7|20623.7|20611.7|20622.6|20610.6|3
1742568400000|2025-03-21 14:46:40|20623.9|20611.9|20623.7|20611.7|20626|20614|20623.7|20611.7|5
1742568410000|2025-03-21 14:46:50|20623.9|20611.9|20624.9|20612.9|20626|20614|20623.9|20611.9|4
1742568420000|2025-03-21 14:47:00|20627.6|20615.6|20627.4|20615.4|20628.7|20616.7|20627.4|20615.4|10
1742568430000|2025-03-21 14:47:10|20627.6|20615.6|20629.9|20617.9|20632.4|20620.4|20627.6|20615.6|10
1742568440000|2025-03-21 14:47:20|20632.4|20620.4|20633.7|20621.7|20634.9|20622.9|20632.4|20620.4|11
1742568450000|2025-03-21 14:47:30|20632.6|20620.6|20643.7|20631.7|20645.1|20633.1|20629.1|20617.1|9
1742568460000|2025-03-21 14:47:40|20642.6|20630.6|20647.6|20635.6|20649.9|20637.9|20642.4|20630.4|123
1742568470000|2025-03-21 14:47:50|20646.2|20634.2|20639.1|20627.1|20646.2|20634.2|20639.1|20627.1|1
1742568480000|2025-03-21 14:48:00|20638.9|20626.9|20652.9|20640.9|20652.9|20640.9|20638.9|20626.9|127
1742568490000|2025-03-21 14:48:10|20660.3|20648.3|20669.7|20657.7|20669.7|20657.7|20660.1|20648.1|27
1742568500000|2025-03-21 14:48:20|20665.5|20653.5|20667.6|20655.6|20669.1|20657.1|20665.5|20653.5|9
1742568510000|2025-03-21 14:48:30|20664.4|20652.4|20671.4|20659.4|20672.4|20660.4|20663|20651|7
1742568520000|2025-03-21 14:48:40|20670.1|20658.1|20672.6|20660.6|20672.6|20660.6|20670.1|20658.1|9
1742568530000|2025-03-21 14:48:50|20672.4|20660.4|20674.9|20662.9|20674.9|20662.9|20672.4|20660.4|2
1742568540000|2025-03-21 14:49:00|20672.6|20660.6|20674.9|20662.9|20674.9|20662.9|20672.4|20660.4|13
1742568550000|2025-03-21 14:49:10|20674.5|20662.5|20671.6|20659.6|20674.5|20662.5|20670.1|20658.1|17
1742568560000|2025-03-21 14:49:20|20672.6|20660.6|20672.6|20660.6|20674.9|20662.9|20672.6|20660.6|9
1742568570000|2025-03-21 14:49:30|20672.4|20660.4|20666.6|20654.6|20672.6|20660.6|20666.6|20654.6|2
1742568580000|2025-03-21 14:49:40|20665.5|20653.5|20671.5|20659.5|20671.5|20659.5|20664.4|20652.4|15
1742568590000|2025-03-21 14:49:50|20672.6|20660.6|20674.9|20662.9|20674.9|20662.9|20672.6|20660.6|10
1742568600000|2025-03-21 14:50:00|20673.7|20661.7|20673.7|20661.7|20673.7|20661.7|20673.7|20661.7|3
1742568610000|2025-03-21 14:50:10|20682.6|20670.6|20681.5|20669.5|20684|20672|20681.5|20669.5|12
1742568620000|2025-03-21 14:50:20|20680.5|20668.5|20684|20672|20685.1|20673.1|20679|20667|2
1742568630000|2025-03-21 14:50:30|20685.1|20673.1|20683|20671|20685.1|20673.1|20683|20671|11
1742568640000|2025-03-21 14:50:40|20682.8|20670.8|20683|20671|20683|20671|20681.7|20669.7|10
1742568650000|2025-03-21 14:50:50|20682.6|20670.6|20680.5|20668.5|20682.6|20670.6|20680.5|20668.5|4
1742568660000|2025-03-21 14:51:00|20681.9|20669.9|20688.2|20676.2|20688.2|20676.2|20681.9|20669.9|26
1742568670000|2025-03-21 14:51:10|20689.2|20677.2|20688|20676|20693|20681|20686.7|20674.7|21
1742568680000|2025-03-21 14:51:20|20689.4|20677.4|20692.1|20680.1|20693.2|20681.2|20688.4|20676.4|19
1742568690000|2025-03-21 14:51:30|20693.2|20681.2|20703.1|20691.1|20703.1|20691.1|20690.2|20678.2|112
1742568700000|2025-03-21 14:51:40|20702|20690|20705.8|20693.8|20707|20695|20702|20690|38
1742568710000|2025-03-21 14:51:50|20706.1|20694.1|20713.3|20701.3|20714.7|20702.7|20703.5|20691.5|26
1742568720000|2025-03-21 14:52:00|20713.5|20701.5|20712.4|20700.4|20714.5|20702.5|20711|20699|34
1742568730000|2025-03-21 14:52:10|20714.9|20702.9|20720.8|20708.8|20729.3|20717.3|20714.9|20702.9|5
1742568740000|2025-03-21 14:52:20|20721|20709|20726.1|20714.1|20727.2|20715.2|20721|20709|6
1742568750000|2025-03-21 14:52:30|20725.1|20713.1|20724.2|20712.2|20726.1|20714.1|20723|20711|47
1742568760000|2025-03-21 14:52:40|20725.5|20713.5|20728|20716|20728|20716|20723|20711|17
1742568770000|2025-03-21 14:52:50|20726.9|20714.9|20717.6|20705.6|20728|20716|20715.5|20703.5|40
1742568780000|2025-03-21 14:53:00|20717.8|20705.8|20721.7|20709.7|20721.7|20709.7|20712.8|20700.8|3
1742568790000|2025-03-21 14:53:10|20721.5|20709.5|20716.5|20704.5|20721.5|20709.5|20716.5|20704.5|1
1742568800000|2025-03-21 14:53:20|20716.7|20704.7|20709.6|20697.6|20716.7|20704.7|20708.2|20696.2|9
1742568810000|2025-03-21 14:53:30|20710.7|20698.7|20701.2|20689.2|20710.7|20698.7|20701.2|20689.2|15
1742568820000|2025-03-21 14:53:40|20702.3|20690.3|20699.8|20687.8|20703.5|20691.5|20699.8|20687.8|7
1742568830000|2025-03-21 14:53:50|20699.6|20687.6|20703.3|20691.3|20703.3|20691.3|20699.6|20687.6|16
1742568840000|2025-03-21 14:54:00|20701.9|20689.9|20696.7|20684.7|20701.9|20689.9|20696.7|20684.7|5
1742568850000|2025-03-21 14:54:10|20696.9|20684.9|20693.5|20681.5|20696.9|20684.9|20693.3|20681.3|9
1742568860000|2025-03-21 14:54:20|20693.9|20681.9|20702.1|20690.1|20703.5|20691.5|20693.9|20681.9|4
1742568870000|2025-03-21 14:54:30|20702.3|20690.3|20705.7|20693.7|20709.2|20697.2|20702.1|20690.1|2
1742568880000|2025-03-21 14:54:40|20706.7|20694.7|20705.8|20693.8|20706.7|20694.7|20699.6|20687.6|10
1742568890000|2025-03-21 14:54:50|20706.2|20694.2|20704.6|20692.6|20709.6|20697.6|20704.6|20692.6|18
1742568900000|2025-03-21 14:55:00|20704.8|20692.8|20704.6|20692.6|20706.9|20694.9|20704.4|20692.4|1
1742568910000|2025-03-21 14:55:10|20703.5|20691.5|20711.7|20699.7|20712.8|20700.8|20703.5|20691.5|20
1742568920000|2025-03-21 14:55:20|20712.3|20700.3|20722.8|20710.8|20726.7|20714.7|20712.3|20700.3|53
1742568930000|2025-03-21 14:55:30|20721.7|20709.7|20730.5|20718.5|20730.5|20718.5|20721.7|20709.7|13
1742568940000|2025-03-21 14:55:40|20731.5|20719.5|20731.5|20719.5|20731.9|20719.9|20730.6|20718.6|15
1742568950000|2025-03-21 14:55:50|20730.5|20718.5|20725.3|20713.3|20731.5|20719.5|20725.3|20713.3|1
1742568960000|2025-03-21 14:56:00|20724.2|20712.2|20719.6|20707.6|20726.7|20714.7|20719.6|20707.6|5
1742568970000|2025-03-21 14:56:10|20720.6|20708.6|20714.2|20702.2|20720.6|20708.6|20714.2|20702.2|6
1742568980000|2025-03-21 14:56:20|20714.6|20702.6|20712.8|20700.8|20714.6|20702.6|20711.7|20699.7|4
1742568990000|2025-03-21 14:56:30|20713.8|20701.8|20711.7|20699.7|20714.2|20702.2|20711.7|20699.7|8
1742569000000|2025-03-21 14:56:40|20711.9|20699.9|20719.4|20707.4|20721.7|20709.7|20711.9|20699.9|11
1742569010000|2025-03-21 14:56:50|20720.6|20708.6|20722.1|20710.1|20723|20711|20720.5|20708.5|22
1742569020000|2025-03-21 14:57:00|20723.3|20711.3|20722.1|20710.1|20723.3|20711.3|20717.1|20705.1|6
1742569030000|2025-03-21 14:57:10|20721|20709|20725|20713|20726|20714|20721|20709|2
1742569040000|2025-03-21 14:57:20|20723.5|20711.5|20725|20713|20726|20714|20723.5|20711.5|34
1742569050000|2025-03-21 14:57:30|20724.8|20712.8|20726|20714|20726|20714|20724.8|20712.8|2
1742569060000|2025-03-21 14:57:40|20725|20713|20734.4|20722.4|20737.9|20725.9|20725|20713|18
1742569070000|2025-03-21 14:57:50|20734.6|20722.6|20736.1|20724.1|20736.1|20724.1|20728.5|20716.5|56
1742569080000|2025-03-21 14:58:00|20736.3|20724.3|20743.8|20731.8|20744|20732|20733.8|20721.8|15
1742569090000|2025-03-21 14:58:10|20746.1|20734.1|20741.3|20729.3|20746.1|20734.1|20741.3|20729.3|3
1742569100000|2025-03-21 14:58:20|20740.9|20728.9|20743.1|20731.1|20745.6|20733.6|20740.1|20728.1|13
1742569110000|2025-03-21 14:58:30|20742.1|20730.1|20744.2|20732.2|20745.8|20733.8|20742.1|20730.1|6
1742569120000|2025-03-21 14:58:40|20743.1|20731.1|20750.4|20738.4|20750.6|20738.6|20740.6|20728.6|11
1742569130000|2025-03-21 14:58:50|20749.4|20737.4|20748.1|20736.1|20749.4|20737.4|20745.4|20733.4|2
1742569140000|2025-03-21 14:59:00|20747.1|20735.1|20744.4|20732.4|20747.1|20735.1|20744.4|20732.4|6
1742569150000|2025-03-21 14:59:10|20745.6|20733.6|20740.6|20728.6|20748.6|20733.6|20739.4|20727.4|68
1742569160000|2025-03-21 14:59:20|20749.4|20737.4|20753.8|20741.8|20755.1|20743.1|20749.4|20737.4|1
1742569170000|2025-03-21 14:59:30|20752.7|20740.7|20749|20737|20752.7|20740.7|20747.7|20735.7|6
1742569180000|2025-03-21 14:59:40|20749.2|20737.2|20751.7|20739.7|20756.3|20744.3|20749.2|20737.2|1
1742569190000|2025-03-21 14:59:50|20752.7|20740.7|20754.2|20742.2|20755.6|20743.6|20752.7|20740.7|36
1742569200000|2025-03-21 15:00:00|20758.1|20746.1|20754|20742|20758.8|20746.8|20752.7|20740.7|7
1742569210000|2025-03-21 15:00:10|20748.8|20736.8|20753.8|20741.8|20754.2|20742.2|20745.2|20733.2|9
1742569220000|2025-03-21 15:00:20|20752.7|20740.7|20757.6|20745.6|20757.6|20745.6|20752.7|20740.7|8
1742569230000|2025-03-21 15:00:30|20757.7|20745.7|20756.3|20744.3|20760.1|20748.1|20753.1|20741.1|15
1742569240000|2025-03-21 15:00:40|20757.4|20745.4|20762.7|20750.7|20763.8|20751.8|20756.3|20744.3|8
1742569250000|2025-03-21 15:00:50|20759.9|20747.9|20769.2|20757.2|20770.4|20758.4|20757.7|20745.7|23
1742569260000|2025-03-21 15:01:00|20779.4|20767.4|20782.3|20770.3|20783.3|20771.3|20777.3|20765.3|31
1742569270000|2025-03-21 15:01:10|20782.4|20770.4|20785.8|20773.8|20787.1|20775.1|20782.4|20770.4|15
1742569280000|2025-03-21 15:01:20|20786.9|20774.9|20787.1|20775.1|20787.1|20775.1|20784.6|20772.6|5
1742569290000|2025-03-21 15:01:30|20788.1|20776.1|20793.5|20781.5|20795.8|20783.8|20788.1|20776.1|4
1742569300000|2025-03-21 15:01:40|20794.6|20782.6|20777.1|20765.1|20794.6|20782.6|20777.1|20765.1|23
1742569310000|2025-03-21 15:01:50|20776.9|20764.9|20761.9|20749.9|20778.5|20766.5|20761.9|20749.9|11
1742569320000|2025-03-21 15:02:00|20761.7|20749.7|20758.1|20746.1|20761.7|20749.7|20758.1|20746.1|9
1742569330000|2025-03-21 15:02:10|20756.7|20744.7|20758.8|20746.8|20762.7|20750.7|20756.7|20744.7|8
1742569340000|2025-03-21 15:02:20|20757.7|20745.7|20757.4|20745.4|20761.7|20749.7|20756.5|20744.5|2
1742569350000|2025-03-21 15:02:30|20755.2|20743.2|20759.2|20747.2|20766.7|20754.7|20747.7|20735.7|40
1742569360000|2025-03-21 15:02:40|20756.9|20744.9|20753.1|20741.1|20756.9|20744.9|20753.1|20741.1|2
1742569370000|2025-03-21 15:02:50|20751.5|20739.5|20749.4|20737.4|20751.5|20739.5|20748.3|20736.3|5
1742569380000|2025-03-21 15:03:00|20749.2|20737.2|20745.6|20733.6|20749.4|20737.4|20744.2|20732.2|8
1742569390000|2025-03-21 15:03:10|20746.7|20734.7|20750.2|20738.2|20754|20742|20746.7|20734.7|7
1742569400000|2025-03-21 15:03:20|20751.3|20739.3|20751.5|20739.5|20758.8|20746.8|20751.3|20739.3|24
1742569410000|2025-03-21 15:03:30|20751.3|20739.3|20750.2|20738.2|20751.5|20739.5|20750.2|20738.2|0
1742569420000|2025-03-21 15:03:40|20750.4|20738.4|20746.3|20734.3|20751.5|20739.5|20746.3|20734.3|3
1742569430000|2025-03-21 15:03:50|20746.5|20734.5|20741.5|20729.5|20746.5|20734.5|20741.5|20729.5|1
1742569440000|2025-03-21 15:04:00|20739|20727|20741.5|20729.5|20742.7|20730.7|20739|20727|4
1742569450000|2025-03-21 15:04:10|20746.3|20734.3|20747.7|20735.7|20747.7|20735.7|20741.3|20729.3|18
1742569460000|2025-03-21 15:04:20|20746.3|20734.3|20742.1|20730.1|20746.3|20734.3|20741.5|20729.5|6
1742569470000|2025-03-21 15:04:30|20740.8|20728.8|20741.9|20729.9|20743.1|20731.1|20740.8|20728.8|3
1742569480000|2025-03-21 15:04:40|20740.8|20728.8|20745.4|20733.4|20746.7|20734.7|20740.8|20728.8|21
1742569490000|2025-03-21 15:04:50|20745.2|20733.2|20743.1|20731.1|20745.6|20733.6|20743.1|20731.1|0
1742569500000|2025-03-21 15:05:00|20744.4|20732.4|20741.7|20729.7|20744.4|20732.4|20735.6|20723.6|15
1742569510000|2025-03-21 15:05:10|20742|20730|20742.7|20730.7|20744.2|20732.2|20740.2|20728.2|8
1742569520000|2025-03-21 15:05:20|20739.5|20727.5|20739.2|20727.2|20742.5|20730.5|20738.1|20726.1|12
1742569530000|2025-03-21 15:05:30|20740.2|20728.2|20742.9|20730.9|20743.1|20731.1|20739.2|20727.2|7
1742569540000|2025-03-21 15:05:40|20746.7|20734.7|20737.9|20725.9|20746.7|20734.7|20737.9|20725.9|16
1742569550000|2025-03-21 15:05:50|20736.3|20724.3|20726.5|20714.5|20736.3|20724.3|20726.5|20714.5|47
1742569560000|2025-03-21 15:06:00|20727.7|20715.7|20728.6|20716.6|20728.6|20716.6|20726.3|20714.3|1
1742569570000|2025-03-21 15:06:10|20731.1|20719.1|20732.3|20720.3|20737.1|20725.1|20731.1|20719.1|2
1742569580000|2025-03-21 15:06:20|20729.8|20717.8|20729.8|20717.8|20729.8|20717.8|20729.8|20717.8|5
1742569590000|2025-03-21 15:06:30|20729.6|20717.6|20732.3|20720.3|20733.4|20721.4|20728.6|20716.6|3
1742569600000|2025-03-21 15:06:40|20729.8|20717.8|20732.1|20720.1|20732.1|20720.1|20727.3|20715.3|0
1742569610000|2025-03-21 15:06:50|20730.9|20718.9|20734.8|20722.8|20734.8|20722.8|20730.9|20718.9|1
1742569620000|2025-03-21 15:07:00|20732.3|20720.3|20724.8|20712.8|20732.3|20720.3|20723.6|20711.6|1
1742569630000|2025-03-21 15:07:10|20727.1|20715.1|20721.1|20709.1|20727.1|20715.1|20721.1|20709.1|12
1742569640000|2025-03-21 15:07:20|20721.3|20709.3|20722.3|20710.3|20722.3|20710.3|20717.3|20705.3|2
1742569650000|2025-03-21 15:07:30|20722.1|20710.1|20726.3|20714.3|20727.3|20715.3|20722.1|20710.1|7
1742569660000|2025-03-21 15:07:40|20726.1|20714.1|20721.5|20709.5|20726.3|20714.3|20721.5|20709.5|2
1742569670000|2025-03-21 15:07:50|20721.7|20709.7|20721.5|20709.5|20722.7|20710.7|20721.5|20709.5|4
1742569680000|2025-03-21 15:08:00|20721.7|20709.7|20725.2|20713.2|20725.2|20713.2|20720.4|20708.4|5
1742569690000|2025-03-21 15:08:10|20724.2|20712.2|20726.7|20714.7|20726.7|20714.7|20724.2|20712.2|1
1742569700000|2025-03-21 15:08:20|20726.3|20714.3|20726.7|20714.7|20726.7|20714.7|20725.4|20713.4|3
1742569710000|2025-03-21 15:08:30|20727.7|20715.7|20720.6|20708.6|20729.2|20717.2|20719.1|20707.1|25
1742569720000|2025-03-21 15:08:40|20720.2|20708.2|20719.1|20707.1|20720.4|20708.4|20717.7|20705.7|3
1742569730000|2025-03-21 15:08:50|20719|20707|20719.1|20707.1|20719.1|20707.1|20718.1|20706.1|0
1742569740000|2025-03-21 15:09:00|20719.3|20707.3|20721.6|20709.6|20721.6|20709.6|20719.3|20707.3|4
1742569750000|2025-03-21 15:09:10|20720.6|20708.6|20722|20710|20722.7|20710.7|20720.6|20708.6|2
1742569760000|2025-03-21 15:09:20|20720.6|20708.6|20718.4|20706.4|20720.6|20708.6|20718.4|20706.4|52
1742569770000|2025-03-21 15:09:30|20719.6|20707.6|20715.2|20703.2|20721.3|20709.3|20714.1|20702.1|8
1742569780000|2025-03-21 15:09:40|20716.5|20704.5|20717.7|20705.7|20719|20707|20716.5|20704.5|4
1742569790000|2025-03-21 15:09:50|20719|20707|20716.3|20704.3|20722.9|20710.9|20715|20703|39
1742569800000|2025-03-21 15:10:00|20717.3|20705.3|20719.8|20707.8|20721.1|20709.1|20717.3|20705.3|4
1742569810000|2025-03-21 15:10:10|20720.4|20708.4|20713.4|20701.4|20722.5|20710.5|20713.4|20701.4|10
1742569820000|2025-03-21 15:10:20|20712.3|20700.3|20705.9|20693.9|20712.3|20700.3|20704.8|20692.8|0
1742569830000|2025-03-21 15:10:30|20703.6|20691.6|20699.6|20687.6|20704.6|20692.6|20699.6|20687.6|7
1742569840000|2025-03-21 15:10:40|20699.8|20687.8|20694.6|20682.6|20700.9|20688.9|20693.4|20681.4|8
1742569850000|2025-03-21 15:10:50|20695.9|20683.9|20698.4|20686.4|20700.9|20688.9|20695.9|20683.9|8
1742569860000|2025-03-21 15:11:00|20698.6|20686.6|20692.5|20680.5|20700.7|20688.7|20691.3|20679.3|2
1742569870000|2025-03-21 15:11:10|20691.4|20679.4|20691.6|20679.6|20691.6|20679.6|20688.1|20676.1|8
1742569880000|2025-03-21 15:11:20|20689.1|20677.1|20687|20675|20691.6|20679.6|20687|20675|3
1742569890000|2025-03-21 15:11:30|20688.1|20676.1|20691.3|20679.3|20691.4|20679.4|20687|20675|15
1742569900000|2025-03-21 15:11:40|20690|20678|20690|20678|20690|20678|20688.9|20676.9|7
1742569910000|2025-03-21 15:11:50|20688.9|20676.9|20695.9|20683.9|20695.9|20683.9|20688.9|20676.9|1
1742569920000|2025-03-21 15:12:00|20698.6|20686.6|20692.1|20680.1|20700.2|20688.2|20692.1|20680.1|17
1742569930000|2025-03-21 15:12:10|20690.2|20678.2|20696.3|20684.3|20696.3|20684.3|20690.2|20678.2|2
1742569940000|2025-03-21 15:12:20|20695.9|20683.9|20689.1|20677.1|20695.9|20683.9|20685.8|20673.8|16
1742569950000|2025-03-21 15:12:30|20688.1|20676.1|20689.3|20677.3|20690.4|20678.4|20687|20675|0
1742569960000|2025-03-21 15:12:40|20689.5|20677.5|20692.7|20680.7|20692.7|20680.7|20689.5|20677.5|5
1742569970000|2025-03-21 15:12:50|20693.7|20681.7|20696.6|20684.6|20696.6|20684.6|20690.4|20678.4|3
1742569980000|2025-03-21 15:13:00|20696.4|20684.4|20692.7|20680.7|20697.9|20685.9|20690|20678|20
1742569990000|2025-03-21 15:13:10|20690.2|20678.2|20690.2|20678.2|20690.2|20678.2|20690.2|20678.2|0
1742570000000|2025-03-21 15:13:20|20692.3|20680.3|20688.1|20676.1|20692.7|20680.7|20686|20674|2
1742570010000|2025-03-21 15:13:30|20687|20675|20680|20668|20687|20675|20680|20668|30
1742570020000|2025-03-21 15:13:40|20677.7|20665.7|20665.2|20653.2|20679.1|20667.1|20663.1|20651.1|16
1742570030000|2025-03-21 15:13:50|20666.2|20654.2|20658.7|20646.7|20666.2|20654.2|20656.2|20644.2|8
1742570040000|2025-03-21 15:14:00|20658.6|20646.6|20655.2|20643.2|20662.5|20650.5|20655.2|20643.2|18
1742570050000|2025-03-21 15:14:10|20656.2|20644.2|20641.5|20629.5|20656.2|20644.2|20641.5|20629.5|37
1742570060000|2025-03-21 15:14:20|20641.6|20629.6|20629.7|20617.7|20642|20630|20624.5|20612.5|17
1742570070000|2025-03-21 15:14:30|20627.2|20615.2|20622|20610|20634.7|20622.7|20622|20610|35
1742570080000|2025-03-21 15:14:40|20621.8|20609.8|20611.6|20599.6|20621.8|20609.8|20611.6|20599.6|6
1742570090000|2025-03-21 15:14:50|20611.8|20599.8|20619.7|20607.7|20619.7|20607.7|20606.3|20594.3|14
1742570100000|2025-03-21 15:15:00|20620.7|20608.7|20632|20620|20632|20620|20620.7|20608.7|13
1742570110000|2025-03-21 15:15:10|20629.7|20617.7|20631.8|20619.8|20634.5|20622.5|20628.4|20616.4|4
1742570120000|2025-03-21 15:15:20|20631.6|20619.6|20630.8|20618.8|20634.1|20622.1|20630.6|20618.6|1
1742570130000|2025-03-21 15:15:30|20631.8|20619.8|20645.4|20633.4|20648.9|20636.9|20630.2|20618.2|2
1742570140000|2025-03-21 15:15:40|20643.9|20631.9|20637|20625|20643.9|20631.9|20634.5|20622.5|7
1742570150000|2025-03-21 15:15:50|20635.8|20623.8|20617.2|20605.2|20637.2|20625.2|20614.7|20602.7|2
1742570160000|2025-03-21 15:16:00|20616.1|20604.1|20617|20605|20618.2|20606.2|20608.4|20596.4|9
1742570170000|2025-03-21 15:16:10|20617.2|20605.2|20614.5|20602.5|20617.2|20605.2|20613.4|20601.4|1
1742570180000|2025-03-21 15:16:20|20613.4|20601.4|20619.5|20607.5|20619.9|20607.9|20605.9|20593.9|2
1742570190000|2025-03-21 15:16:30|20619.9|20607.9|20612|20600|20622|20610|20610.9|20598.9|7
1742570200000|2025-03-21 15:16:40|20612.2|20600.2|20604.5|20592.5|20614.5|20602.5|20602.4|20590.4|14
1742570210000|2025-03-21 15:16:50|20603.4|20591.4|20598.4|20586.4|20604.5|20592.5|20597|20585|11
1742570220000|2025-03-21 15:17:00|20599.5|20587.5|20592.6|20580.6|20599.7|20587.7|20589.9|20577.9|24
1742570230000|2025-03-21 15:17:10|20592.8|20580.8|20602.8|20590.8|20605.1|20593.1|20592.8|20580.8|16
1742570240000|2025-03-21 15:17:20|20602.6|20590.6|20610.3|20598.3|20612.4|20600.4|20602.6|20590.6|9
1742570250000|2025-03-21 15:17:30|20610.4|20598.4|20615.4|20603.4|20615.4|20603.4|20609|20597|2
1742570260000|2025-03-21 15:17:40|20620.6|20608.6|20620.4|20608.4|20620.6|20608.6|20620.3|20608.3|3
1742570270000|2025-03-21 15:17:50|20622.6|20610.6|20615.3|20603.3|20622.6|20610.6|20612.8|20600.8|5
1742570280000|2025-03-21 15:18:00|20617.6|20605.6|20627.4|20615.4|20632.8|20620.8|20617.6|20605.6|17
1742570290000|2025-03-21 15:18:10|20627.2|20615.2|20634.9|20622.9|20637.4|20625.4|20627.2|20615.2|6
1742570300000|2025-03-21 15:18:20|20632.8|20620.8|20627.6|20615.6|20633.8|20621.8|20627.6|20615.6|3
1742570310000|2025-03-21 15:18:30|20628.6|20616.6|20632.8|20620.8|20636.7|20624.7|20627.6|20615.6|9
1742570320000|2025-03-21 15:18:40|20632.9|20620.9|20633.1|20621.1|20640.1|20628.1|20632.9|20620.9|7
1742570330000|2025-03-21 15:18:50|20635.3|20623.3|20605.6|20593.6|20635.3|20623.3|20603.1|20591.1|23
1742570340000|2025-03-21 15:19:00|20604.4|20592.4|20606.2|20594.2|20606.2|20594.2|20598.7|20586.7|11
1742570350000|2025-03-21 15:19:10|20604.8|20592.8|20601|20589|20604.8|20592.8|20600|20588|6
1742570360000|2025-03-21 15:19:20|20601.2|20589.2|20600.6|20588.6|20608.3|20596.3|20599.4|20583.6|8
1742570370000|2025-03-21 15:19:30|20602.7|20590.7|20593.5|20581.5|20602.7|20590.7|20592.3|20580.3|9
1742570380000|2025-03-21 15:19:40|20595.6|20583.6|20598.3|20586.3|20603.3|20591.3|20594.6|20582.6|7
1742570390000|2025-03-21 15:19:50|20598.9|20586.9|20600.8|20588.8|20601|20589|20595.6|20583.6|6
1742570400000|2025-03-21 15:20:00|20602.9|20590.9|20590.8|20578.8|20603.3|20591.3|20590.8|20578.8|2
1742570410000|2025-03-21 15:20:10|20591|20579|20590|20570|20591|20579|20585.8|20570|14
1742570420000|2025-03-21 15:20:20|20592.1|20572.1|20583.7|20571.7|20592.1|20579|20583.7|20571.7|2
1742570430000|2025-03-21 15:20:30|20583.5|20571.5|20581.2|20569.2|20583.5|20571.5|20578.9|20566.9|6
1742570440000|2025-03-21 15:20:40|20582.4|20570.4|20584.8|20572.8|20592.3|20577.8|20582.4|20568.9|6
1742570450000|2025-03-21 15:20:50|20583.7|20571.7|20581.2|20569.2|20583.7|20571.7|20577.8|20565.8|6
1742570460000|2025-03-21 15:21:00|20582.3|20570.3|20579.8|20567.8|20583.7|20571.7|20579.8|20567.8|4
1742570470000|2025-03-21 15:21:10|20580.8|20568.8|20574.6|20562.6|20583.3|20571.3|20574.6|20562.6|4
1742570480000|2025-03-21 15:21:20|20573.5|20561.5|20575.8|20563.8|20579.6|20566.1|20573.3|20559.6|4
1742570490000|2025-03-21 15:21:30|20576.2|20564.2|20590.6|20578.6|20593.1|20581.1|20576.2|20564.2|14
1742570500000|2025-03-21 15:21:40|20591.7|20579.7|20582.6|20570.6|20593.1|20581.1|20581.4|20569.4|16
1742570510000|2025-03-21 15:21:50|20579.3|20567.3|20581.6|20569.6|20587.9|20570.6|20579.1|20566.8|0
1742570520000|2025-03-21 15:22:00|20580.3|20568.3|20568.9|20556.9|20581.4|20569.4|20565.5|20553.5|12
1742570530000|2025-03-21 15:22:10|20567.8|20555.8|20562|20550|20568.9|20556.9|20558.4|20546.4|11
1742570540000|2025-03-21 15:22:20|20561.8|20549.8|20554.6|20542.6|20562|20550|20554.6|20542.6|23
1742570550000|2025-03-21 15:22:30|20553.6|20541.6|20553.2|20541.2|20553.6|20541.6|20544.5|20532.5|35
1742570560000|2025-03-21 15:22:40|20548|20536|20562.1|20550.1|20564.6|20552.6|20547|20535|18
1742570570000|2025-03-21 15:22:50|20563.2|20551.2|20559.5|20547.5|20567|20555|20557.1|20545.1|7
1742570580000|2025-03-21 15:23:00|20557.3|20545.3|20541.8|20529.8|20557.3|20545.3|20539.8|20527.8|23
1742570590000|2025-03-21 15:23:10|20552.6|20540.6|20542|20530|20553.9|20541.9|20540.5|20528.5|29
1742570600000|2025-03-21 15:23:20|20543|20531|20544.1|20532.1|20545.3|20533.3|20538.2|20526.2|11
1742570610000|2025-03-21 15:23:30|20543.9|20531.9|20546.6|20534.6|20550.1|20538.1|20543|20531|4
1742570620000|2025-03-21 15:23:40|20545.5|20533.5|20539.4|20527.4|20545.5|20533.5|20539.3|20527.3|11
1742570630000|2025-03-21 15:23:50|20542.1|20530.1|20546.4|20534.4|20549.9|20537.9|20538.4|20526.4|14
1742570640000|2025-03-21 15:24:00|20547.4|20535.4|20560.8|20548.8|20563.3|20551.3|20547.4|20535.4|9
1742570650000|2025-03-21 15:24:10|20560.6|20548.6|20547.2|20535.2|20561.2|20549.2|20543.7|20531.7|39
1742570660000|2025-03-21 15:24:20|20546|20534|20553.1|20541.1|20554.6|20541.1|20546|20532.5|4
1742570670000|2025-03-21 15:24:30|20552.9|20540.9|20553.3|20541.3|20555.6|20543.6|20551.9|20539.9|2
1742570680000|2025-03-21 15:24:40|20557.7|20545.7|20565.2|20553.2|20566.7|20554.7|20557.7|20545.7|7
1742570690000|2025-03-21 15:24:50|20563.1|20551.1|20569.7|20557.7|20569.7|20557.7|20562.2|20550.2|12
1742570700000|2025-03-21 15:25:00|20568.4|20556.4|20567.5|20555.5|20569.8|20557.8|20562.5|20550.5|9
1742570710000|2025-03-21 15:25:10|20566.3|20554.3|20560.4|20548.4|20566.3|20554.3|20555.2|20543.2|41
1742570720000|2025-03-21 15:25:20|20561.9|20549.9|20565.2|20553.2|20569|20557|20561.9|20549.9|29
1742570730000|2025-03-21 15:25:30|20566.5|20554.5|20572|20560|20573.2|20561.2|20566.5|20554.5|19
1742570740000|2025-03-21 15:25:40|20568.4|20556.4|20578.3|20566.3|20578.3|20566.3|20566.8|20554.8|8
1742570750000|2025-03-21 15:25:50|20577.3|20565.3|20592.3|20580.3|20592.3|20580.3|20576.2|20564.2|14
1742570760000|2025-03-21 15:26:00|20590.2|20578.2|20597.7|20585.7|20601.1|20589.1|20590|20578|48
1742570770000|2025-03-21 15:26:10|20596.7|20584.7|20592.7|20580.7|20596.7|20584.7|20590.2|20578.2|21
1742570780000|2025-03-21 15:26:20|20590.2|20578.2|20588.1|20576.1|20595|20583|20588.1|20576.1|7
1742570790000|2025-03-21 15:26:30|20589.2|20577.2|20585|20573|20589.2|20577.2|20582.9|20570.9|6
1742570800000|2025-03-21 15:26:40|20582.9|20570.9|20587.3|20575.3|20587.5|20575.5|20582.9|20570.9|2
1742570810000|2025-03-21 15:26:50|20588.1|20576.1|20596.7|20584.7|20596.7|20584.7|20588.1|20576.1|10
1742570820000|2025-03-21 15:27:00|20597.5|20585.5|20602.7|20590.7|20605.2|20593.2|20595.2|20583.2|1
1742570830000|2025-03-21 15:27:10|20602.9|20590.9|20598.1|20586.1|20602.9|20590.9|20597.7|20585.7|4
1742570840000|2025-03-21 15:27:20|20597.9|20585.9|20585.8|20573.8|20599|20587|20585.8|20573.8|5
1742570850000|2025-03-21 15:27:30|20585.6|20573.6|20585.6|20573.6|20585.8|20573.8|20583.5|20571.5|2
1742570860000|2025-03-21 15:27:40|20584.3|20572.3|20577.4|20565.4|20585.6|20573.6|20577.2|20565.2|3
1742570870000|2025-03-21 15:27:50|20575.1|20563.1|20566|20554|20575.1|20563.1|20566|20554|20
1742570880000|2025-03-21 15:28:00|20563.9|20551.9|20565.7|20553.7|20565.7|20553.7|20558.2|20546.2|13
1742570890000|2025-03-21 15:28:10|20566.7|20554.7|20567.8|20555.8|20568|20556|20566.7|20554.7|1
1742570900000|2025-03-21 15:28:20|20568|20556|20579|20567|20580.1|20568.1|20568|20556|3
1742570910000|2025-03-21 15:28:30|20580.3|20568.3|20581.9|20569.9|20581.9|20569.9|20580.3|20568.3|7
1742570920000|2025-03-21 15:28:40|20580.5|20568.5|20586.7|20574.7|20588.9|20576.9|20580.5|20568.5|28
1742570930000|2025-03-21 15:28:50|20586.9|20574.9|20582.1|20570.1|20586.9|20574.9|20580.9|20568.9|36
1742570940000|2025-03-21 15:29:00|20580.9|20568.9|20569.6|20557.6|20584.2|20572.2|20569.6|20557.6|13
1742570950000|2025-03-21 15:29:10|20570.7|20558.7|20579.6|20567.6|20579.6|20567.6|20567.3|20555.3|17
1742570960000|2025-03-21 15:29:20|20577.5|20565.5|20582.1|20570.1|20582.1|20570.1|20577.3|20565.3|8
1742570970000|2025-03-21 15:29:30|20582.3|20570.3|20583.4|20571.4|20587.1|20575.1|20582.3|20570.3|1
1742570980000|2025-03-21 15:29:40|20584.6|20572.6|20584.6|20572.6|20586.9|20574.9|20584.6|20572.6|1
1742570990000|2025-03-21 15:29:50|20584.4|20572.4|20584.6|20572.6|20587.1|20575.1|20583.6|20571.6|10
1742571000000|2025-03-21 15:30:00|20585.9|20573.9|20587.1|20575.1|20588.2|20576.2|20584.6|20572.6|7
1742571010000|2025-03-21 15:30:10|20588.2|20576.2|20587.1|20575.1|20589.6|20577.6|20587.1|20575.1|56
1742571020000|2025-03-21 15:30:20|20586.9|20574.9|20591.1|20579.1|20594.6|20582.6|20586.9|20574.9|28
1742571030000|2025-03-21 15:30:30|20591.2|20579.2|20602.9|20590.9|20607.9|20595.9|20590.4|20578.4|16
1742571040000|2025-03-21 15:30:40|20601.8|20589.8|20600.4|20588.4|20603.9|20591.9|20599.3|20587.3|10
1742571050000|2025-03-21 15:30:50|20602.9|20590.9|20601.9|20589.9|20613.9|20601.9|20601.9|20589.9|24
1742571060000|2025-03-21 15:31:00|20601.7|20589.7|20602.1|20590.1|20602.1|20590.1|20596.7|20584.7|2
1742571070000|2025-03-21 15:31:10|20605.3|20593.3|20601.7|20589.7|20605.3|20593.3|20601.7|20589.7|0
1742571080000|2025-03-21 15:31:20|20600.7|20588.7|20599.4|20587.4|20602.1|20590.1|20595.5|20583.5|4
1742571090000|2025-03-21 15:31:30|20599.2|20587.2|20602.1|20590.1|20602.1|20590.1|20596.9|20584.9|4
1742571100000|2025-03-21 15:31:40|20606.7|20594.7|20614.2|20602.2|20619|20607|20605.7|20593.7|3
1742571110000|2025-03-21 15:31:50|20614.4|20602.4|20614.6|20602.6|20618.2|20606.2|20612.1|20600.1|2
1742571120000|2025-03-21 15:32:00|20620.3|20608.3|20623.8|20611.8|20624|20612|20620.3|20608.3|6
1742571130000|2025-03-21 15:32:10|20621.3|20609.3|20617.8|20605.8|20622.4|20610.4|20613.8|20601.8|6
1742571140000|2025-03-21 15:32:20|20619.9|20607.9|20625.3|20613.3|20626.7|20614.7|20619.9|20607.9|2
1742571150000|2025-03-21 15:32:30|20624.2|20612.2|20621.7|20609.7|20629|20617|20621.7|20609.7|1
1742571160000|2025-03-21 15:32:40|20622.8|20610.8|20629.4|20617.4|20629.4|20617.4|20621.7|20609.7|1
1742571170000|2025-03-21 15:32:50|20626.9|20614.9|20629|20617|20629.2|20617.2|20626.7|20614.7|1
1742571180000|2025-03-21 15:33:00|20628.8|20616.8|20628.8|20616.8|20628.8|20616.8|20627.6|20615.6|2
1742571190000|2025-03-21 15:33:10|20627.6|20615.6|20626.5|20614.5|20627.8|20615.8|20626.3|20614.3|1
1742571200000|2025-03-21 15:33:20|20624|20612|20624.2|20612.2|20629.2|20617.2|20622.8|20610.8|3
1742571210000|2025-03-21 15:33:30|20620.5|20608.5|20626.3|20614.3|20626.3|20614.3|20620.5|20608.5|0
1742571220000|2025-03-21 15:33:40|20626.1|20614.1|20626.3|20614.3|20626.3|20614.3|20626.1|20614.1|0
1742571230000|2025-03-21 15:33:50|20626.1|20614.1|20620.9|20608.9|20626.1|20614.1|20618.8|20606.8|18
1742571240000|2025-03-21 15:34:00|20622|20610|20620.9|20608.9|20622|20610|20620.9|20608.9|1
1742571250000|2025-03-21 15:34:10|20619.9|20607.9|20618.4|20606.4|20620.9|20608.9|20615.9|20603.9|14
1742571260000|2025-03-21 15:34:20|20615.9|20603.9|20619.5|20607.5|20621.1|20609.1|20615.9|20603.9|11
1742571270000|2025-03-21 15:34:30|20619.7|20607.7|20620.9|20608.9|20624.7|20612.7|20619.5|20607.5|0
1742571280000|2025-03-21 15:34:40|20623.4|20611.4|20627.6|20615.6|20627.6|20615.6|20623.4|20611.4|4
1742571290000|2025-03-21 15:34:50|20628.6|20616.6|20632.4|20620.4|20632.4|20620.4|20627.4|20615.4|4
1742571300000|2025-03-21 15:35:00|20632.6|20620.6|20634.9|20622.9|20636.3|20624.3|20632.6|20620.6|3
1742571310000|2025-03-21 15:35:10|20635.9|20623.9|20624.5|20612.5|20635.9|20623.9|20624.5|20612.5|6
1742571320000|2025-03-21 15:35:20|20624.7|20612.7|20628.6|20616.6|20629.9|20617.9|20623.6|20611.6|10
1742571330000|2025-03-21 15:35:30|20629.9|20617.9|20638.8|20626.8|20638.8|20626.8|20629|20617|14
1742571340000|2025-03-21 15:35:40|20638.6|20626.6|20641.3|20629.3|20642.6|20630.6|20638.6|20626.6|22
1742571350000|2025-03-21 15:35:50|20640.3|20628.3|20638.8|20626.8|20641.1|20629.1|20637.6|20625.6|0
1742571360000|2025-03-21 15:36:00|20639.9|20627.9|20641.1|20629.1|20642.4|20630.4|20639.9|20627.9|1
1742571370000|2025-03-21 15:36:10|20640.9|20628.9|20645.9|20633.9|20645.9|20633.9|20640.9|20628.9|27
1742571380000|2025-03-21 15:36:20|20644.9|20632.9|20641.3|20629.3|20644.9|20632.9|20641.3|20629.3|3
1742571390000|2025-03-21 15:36:30|20638.4|20626.4|20634.9|20622.9|20638.4|20626.4|20634.9|20622.9|10
1742571410000|2025-03-21 15:36:50|20633.8|20621.8|20633.8|20621.8|20636.1|20624.1|20632.8|20620.8|1
1742571420000|2025-03-21 15:37:00|20632.8|20620.8|20628.4|20616.4|20633.8|20621.8|20628.4|20616.4|2
1742571430000|2025-03-21 15:37:10|20628.6|20616.6|20627.6|20615.6|20628.6|20616.6|20625.3|20613.3|9
1742571440000|2025-03-21 15:37:20|20628.4|20616.4|20622.1|20610.1|20628.6|20616.6|20621.7|20609.7|9
1742571450000|2025-03-21 15:37:30|20623.1|20611.1|20620.6|20608.6|20623.1|20611.1|20619.6|20607.6|1
1742571460000|2025-03-21 15:37:40|20620.8|20608.8|20618.3|20606.3|20620.8|20608.8|20616.2|20604.2|8
1742571470000|2025-03-21 15:37:50|20619.6|20607.6|20618.3|20606.3|20619.6|20607.6|20618.3|20606.3|0
1742571480000|2025-03-21 15:38:00|20618.5|20606.5|20615|20603|20619.8|20607.8|20612.8|20600.8|15
1742571490000|2025-03-21 15:38:10|20614.8|20602.8|20614.8|20602.8|20615|20603|20613.7|20601.7|1
1742571500000|2025-03-21 15:38:20|20615|20603|20613.9|20601.9|20615|20603|20613.9|20601.9|7
1742571510000|2025-03-21 15:38:30|20615.1|20603.1|20612.6|20600.6|20616|20604|20610.3|20598.3|24
1742571520000|2025-03-21 15:38:40|20613.7|20601.7|20616|20604|20617.3|20605.3|20613.7|20601.7|1
1742571530000|2025-03-21 15:38:50|20616.2|20604.2|20597.8|20585.8|20616.2|20604.2|20597.8|20585.8|22
1742571540000|2025-03-21 15:39:00|20596.8|20584.8|20587.5|20575.5|20596.8|20584.8|20582.8|20570.8|15
1742571550000|2025-03-21 15:39:10|20586.2|20574.2|20590|20578|20592.8|20580.8|20586.2|20574.2|16
1742571560000|2025-03-21 15:39:20|20590.1|20578.1|20587.6|20575.6|20590.1|20578.1|20587.6|20575.6|1
1742571570000|2025-03-21 15:39:30|20585|20573|20585.3|20573.3|20586.4|20574.4|20585|20573|2
1742571580000|2025-03-21 15:39:40|20585.1|20573.1|20587.8|20575.8|20588.9|20576.9|20585.1|20573.1|6
1742571590000|2025-03-21 15:39:50|20587.6|20575.6|20587.6|20575.6|20587.6|20575.6|20587.6|20575.6|0
1742571600000|2025-03-21 15:40:00|20586.4|20574.4|20591|20579|20591|20579|20586.4|20574.4|5
1742571610000|2025-03-21 15:40:10|20589.9|20577.9|20586|20574|20589.9|20577.9|20582.4|20570.4|56
1742571620000|2025-03-21 15:40:20|20587.3|20575.3|20588.5|20576.5|20591.2|20579.2|20587.3|20575.3|8
1742571630000|2025-03-21 15:40:30|20589.6|20577.6|20582.4|20570.4|20589.6|20577.6|20582.4|20570.4|1
1742571640000|2025-03-21 15:40:40|20582.3|20570.3|20586.4|20574.4|20586.4|20574.4|20582.3|20570.3|12
1742571650000|2025-03-21 15:40:50|20587.4|20575.4|20589.8|20577.8|20589.8|20577.8|20587.3|20575.3|1
1742571660000|2025-03-21 15:41:00|20590.8|20578.8|20583.3|20571.3|20590.8|20578.8|20582.4|20570.4|8
1742571670000|2025-03-21 15:41:10|20583.5|20571.5|20585.6|20573.6|20585.6|20573.6|20583.5|20571.5|4
1742571680000|2025-03-21 15:41:20|20585.4|20573.4|20585.6|20573.6|20586.7|20574.7|20584.4|20572.4|1
1742571690000|2025-03-21 15:41:30|20586.7|20574.7|20587.1|20575.1|20590.6|20578.6|20586.7|20574.7|21
1742571700000|2025-03-21 15:41:40|20589.2|20577.2|20588.8|20576.8|20589.2|20577.2|20586.7|20574.7|16
1742571710000|2025-03-21 15:41:50|20587.7|20575.7|20590.2|20578.2|20593.8|20581.8|20587.7|20575.7|9
1742571720000|2025-03-21 15:42:00|20591.3|20579.3|20585.4|20573.4|20591.3|20579.3|20585.4|20573.4|1
1742571730000|2025-03-21 15:42:10|20587.9|20575.9|20586.7|20574.7|20589|20577|20586.7|20574.7|3
1742571740000|2025-03-21 15:42:20|20586.5|20574.5|20587.7|20575.7|20589.2|20577.2|20586.5|20574.5|3
1742571750000|2025-03-21 15:42:30|20589|20577|20594|20582|20594|20582|20589|20577|2
1742571760000|2025-03-21 15:42:40|20595.6|20583.6|20595.6|20583.6|20601.9|20589.9|20594.2|20582.2|14
1742571770000|2025-03-21 15:42:50|20596.7|20584.7|20599|20587|20599|20587|20596.7|20584.7|2
1742571780000|2025-03-21 15:43:00|20599.6|20587.6|20601.7|20589.7|20601.7|20589.7|20599.6|20587.6|6
1742571790000|2025-03-21 15:43:10|20600.6|20588.6|20598.5|20586.5|20600.6|20588.6|20598.3|20586.3|1
1742571800000|2025-03-21 15:43:20|20599.4|20587.4|20612.1|20600.1|20612.1|20600.1|20598.3|20586.3|5
1742571810000|2025-03-21 15:43:30|20607.1|20595.1|20606|20594|20607.1|20595.1|20604.6|20592.6|6
1742571820000|2025-03-21 15:43:40|20607.1|20595.1|20606.9|20594.9|20608.1|20596.1|20606.9|20594.9|2
1742571830000|2025-03-21 15:43:50|||||||||3
1742571840000|2025-03-21 15:44:00|20605.8|20593.8|20610.6|20598.6|20611|20599|20605.8|20593.8|8
1742571850000|2025-03-21 15:44:10|20611.9|20599.9|20615.6|20603.6|20616|20604|20610.6|20598.6|7
1742571860000|2025-03-21 15:44:20|20614.5|20602.5|20604.5|20592.5|20614.5|20602.5|20604.5|20592.5|15
1742571870000|2025-03-21 15:44:30|20605.6|20593.6|20601.9|20589.9|20605.6|20593.6|20598.9|20586.9|2
1742571880000|2025-03-21 15:44:40|20600.4|20588.4|20599.4|20587.4|20600.4|20588.4|20597|20585|7
1742571890000|2025-03-21 15:44:50|20600.4|20588.4|20603.1|20591.1|20603.3|20591.3|20600.4|20588.4|5
1742571900000|2025-03-21 15:45:00|20602|20590|20602|20590|20605.6|20593.6|20601.7|20589.7|10
1742571910000|2025-03-21 15:45:10|20601.9|20589.9|20601.9|20589.9|20607|20595|20600.6|20588.6|7
1742571920000|2025-03-21 15:45:20|20600.6|20588.6|20600.6|20588.6|20602|20590|20599.5|20587.5|0
1742571930000|2025-03-21 15:45:30|20600.8|20588.8|20588.5|20576.5|20600.8|20588.8|20587.4|20575.4|4
1742571940000|2025-03-21 15:45:40|20588.1|20576.1|20588.5|20576.5|20588.5|20576.5|20588.1|20576.1|0
1742571950000|2025-03-21 15:45:50|20588.7|20576.7|20591|20579|20592.4|20580.4|20588.7|20576.7|5
1742571960000|2025-03-21 15:46:00|20591.2|20579.2|20592.4|20580.4|20596.2|20584.2|20591.2|20579.2|13
1742571970000|2025-03-21 15:46:10|20592.6|20580.6|20592.4|20580.4|20594.9|20582.9|20592.4|20580.4|4
1742571980000|2025-03-21 15:46:20|20592.2|20580.2|20587.4|20575.4|20592.2|20580.2|20587.4|20575.4|0
1742571990000|2025-03-21 15:46:30|20587.6|20575.6|20589.9|20577.9|20589.9|20577.9|20587.6|20575.6|0
1742572000000|2025-03-21 15:46:40|20587.6|20575.6|20588.7|20576.7|20588.7|20576.7|20587.4|20575.4|5
1742572010000|2025-03-21 15:46:50|20588.9|20576.9|20582.4|20570.4|20588.9|20576.9|20581.2|20569.2|3
1742572020000|2025-03-21 15:47:00|20582.6|20570.6|20586.2|20574.2|20588.5|20576.5|20582.6|20570.6|2
1742572030000|2025-03-21 15:47:10|20587.4|20575.4|20574.9|20562.9|20588.7|20576.7|20573.9|20561.9|12
1742572040000|2025-03-21 15:47:20|20573.5|20561.5|20576|20564|20576|20564|20572.6|20560.6|2
1742572050000|2025-03-21 15:47:30|20572.4|20560.4|20572.2|20560.2|20573.3|20561.3|20566.4|20554.4|10
1742572060000|2025-03-21 15:47:40|20572.4|20560.4|20572.4|20560.4|20574.5|20562.5|20568.7|20556.7|4
1742572070000|2025-03-21 15:47:50|20570.3|20558.3|20574.9|20562.9|20574.9|20562.9|20570.1|20558.1|6
1742572080000|2025-03-21 15:48:00|20576.2|20564.2|20577.4|20565.4|20577.4|20565.4|20574.9|20562.9|0
1742572090000|2025-03-21 15:48:10|20577.2|20565.2|20577.4|20565.4|20578.5|20566.5|20577.2|20565.2|1
1742572100000|2025-03-21 15:48:20|20577.2|20565.2|20576|20564|20579.5|20567.5|20576|20564|3
1742572110000|2025-03-21 15:48:30|20578.5|20566.5|20574.9|20562.9|20578.5|20566.5|20574.7|20562.7|0
1742572120000|2025-03-21 15:48:40|20574.7|20562.7|20574.7|20562.7|20574.7|20562.7|20574.7|20562.7|0
1742572130000|2025-03-21 15:48:50|20574.9|20562.9|20583.5|20571.5|20584.5|20572.5|20574.9|20562.9|1
1742572140000|2025-03-21 15:49:00|20582.2|20570.2|20574.7|20562.7|20582.2|20570.2|20574.7|20562.7|1
1742572150000|2025-03-21 15:49:10|20574.9|20562.9|20579.9|20567.9|20582.4|20570.4|20574.9|20562.9|0
1742572160000|2025-03-21 15:49:20|20581|20569|20584.3|20572.3|20584.9|20572.9|20576.8|20564.8|11
1742572170000|2025-03-21 15:49:30|20584.1|20572.1|20584.1|20572.1|20584.1|20572.1|20581.8|20569.8|0
1742572190000|2025-03-21 15:49:50|20583.1|20571.1|20577|20565|20583.1|20571.1|20577|20565|1
1742572200000|2025-03-21 15:50:00|20576.8|20564.8|20569.9|20557.9|20578.1|20566.1|20568.5|20556.5|2
1742572210000|2025-03-21 15:50:10|20570.8|20558.8|20572|20560|20572|20560|20568.5|20556.5|11
1742572220000|2025-03-21 15:50:20|20570.8|20558.8|20564.7|20552.7|20570.8|20558.8|20564.7|20552.7|7
1742572230000|2025-03-21 15:50:30|20565.8|20553.8|20562.4|20550.4|20568.5|20556.5|20562.2|20550.2|8
1742572240000|2025-03-21 15:50:40|20562|20550|20564.5|20552.5|20564.5|20552.5|20560.8|20548.8|7
1742572250000|2025-03-21 15:50:50|20564.7|20552.7|20557|20545|20566|20554|20553.6|20541.6|8
1742572260000|2025-03-21 15:51:00|20557.2|20545.2|20552.6|20540.6|20557.4|20545.4|20552.6|20540.6|5
1742572270000|2025-03-21 15:51:10|20555.1|20543.1|20552|20540|20555.1|20543.1|20551|20539|22
1742572280000|2025-03-21 15:51:20|20550.8|20538.8|20547.9|20535.9|20550.8|20538.8|20543.3|20531.3|4
1742572290000|2025-03-21 15:51:30|20546.6|20534.6|20557.1|20545.1|20557.3|20545.3|20545.4|20533.4|28
1742572300000|2025-03-21 15:51:40|20554.8|20542.8|20557.1|20545.1|20557.1|20545.1|20554.8|20542.8|2
1742572310000|2025-03-21 15:51:50|20554.6|20542.6|20556.2|20544.2|20556.2|20544.2|20553.6|20541.6|5
1742572320000|2025-03-21 15:52:00|20558.6|20546.6|20556.1|20544.1|20560|20548|20556.1|20544.1|13
1742572330000|2025-03-21 15:52:10|20553.9|20541.9|20554.1|20542.1|20554.1|20542.1|20551.4|20539.4|0
1742572340000|2025-03-21 15:52:20|20553.7|20541.7|20550.2|20538.2|20556.2|20544.2|20550.2|20538.2|13
1742572350000|2025-03-21 15:52:30|20551.2|20539.2|20550.2|20538.2|20551.2|20539.2|20546.6|20534.6|2
1742572360000|2025-03-21 15:52:40|20551.4|20539.4|20558.4|20546.4|20558.4|20546.4|20551.4|20539.4|5
1742572370000|2025-03-21 15:52:50|20557.3|20545.3|20558.4|20546.4|20558.4|20546.4|20555.9|20543.9|11
1742572380000|2025-03-21 15:53:00|20559.4|20547.4|20559.4|20547.4|20560.5|20548.5|20558.4|20546.4|1
1742572390000|2025-03-21 15:53:10|20558.4|20546.4|20548.7|20536.7|20558.4|20546.4|20548.7|20536.7|1
1742572400000|2025-03-21 15:53:20|20547.7|20535.7|20551.2|20539.2|20551.2|20539.2|20546.2|20534.2|0
1742572410000|2025-03-21 15:53:30|20550.9|20538.9|20543.6|20531.6|20551.2|20539.2|20542.7|20530.7|3
1742572420000|2025-03-21 15:53:40|20543.7|20531.7|20542.7|20530.7|20545|20533|20542.7|20530.7|10
1742572430000|2025-03-21 15:53:50|20545.2|20533.2|20534.4|20522.4|20546.2|20534.2|20534.4|20522.4|21
1742572440000|2025-03-21 15:54:00|20533.4|20521.4|20533|20521|20533.4|20521.4|20529.4|20517.4|14
1742572450000|2025-03-21 15:54:10|20529.4|20517.4|20530.7|20518.7|20533|20521|20529.4|20517.4|7
1742572460000|2025-03-21 15:54:20|20531.7|20519.7|20530.5|20518.5|20534|20522|20529.2|20517.2|21
1742572470000|2025-03-21 15:54:30|20531.5|20519.5|20538|20526|20540.5|20528.5|20531.5|20519.5|9
1742572480000|2025-03-21 15:54:40|20535.9|20523.9|20541.9|20529.9|20545.5|20533.5|20535.9|20523.9|5
1742572490000|2025-03-21 15:54:50|20542.3|20530.3|20543|20531|20547.4|20535.4|20542.3|20530.3|3
1742572500000|2025-03-21 15:55:00|20543.2|20531.2|20541.9|20529.9|20543.4|20531.4|20541.9|20529.9|7
1742572510000|2025-03-21 15:55:10|20539.2|20527.2|20555.5|20543.5|20555.5|20543.5|20538.2|20526.2|10
1742572520000|2025-03-21 15:55:20|20555.3|20543.3|20560.3|20548.3|20565.3|20553.3|20554|20542|7
1742572530000|2025-03-21 15:55:30|20560.5|20548.5|20550.9|20538.9|20560.5|20548.5|20550.9|20538.9|1
1742572540000|2025-03-21 15:55:40|20550.7|20538.7|20551.9|20539.9|20551.9|20539.9|20549.4|20537.4|0
1742572550000|2025-03-21 15:55:50|20549.4|20537.4|20556.7|20544.7|20558|20546|20549.4|20537.4|3
1742572560000|2025-03-21 15:56:00|20559|20547|20559|20547|20559|20547|20559|20547|3
1742572570000|2025-03-21 15:56:10|20558.6|20546.6|20560.1|20548.1|20560.1|20548.1|20556.5|20544.5|0
1742572580000|2025-03-21 15:56:20|20559|20547|20560.1|20548.1|20560.1|20548.1|20559|20547|0
1742572590000|2025-03-21 15:56:30|20559|20547|20566.5|20554.5|20566.5|20554.5|20559|20547|5
1742572600000|2025-03-21 15:56:40|20558.6|20546.6|20561|20549|20561.1|20549.1|20558.6|20546.6|17
1742572610000|2025-03-21 15:56:50|20562.6|20550.6|20567.8|20555.8|20567.8|20555.8|20562.6|20550.6|18
1742572620000|2025-03-21 15:57:00|20573|20561|20578|20566|20578.2|20566.2|20573|20561|4
1742572630000|2025-03-21 15:57:10|20570.5|20558.5|20578|20566|20578|20566|20568|20556|5
1742572640000|2025-03-21 15:57:20|20578.2|20566.2|20580.5|20568.5|20580.5|20568.5|20578|20566|4
1742572650000|2025-03-21 15:57:30|20581.7|20569.7|20579.4|20567.4|20581.7|20569.7|20579.4|20567.4|3
1742572660000|2025-03-21 15:57:40|20579.6|20567.6|20562.5|20550.5|20583.2|20571.2|20562.1|20550.1|5
1742572670000|2025-03-21 15:57:50|20563.3|20551.3|20563.3|20551.3|20563.3|20551.3|20560.7|20548.7|3
1742572680000|2025-03-21 15:58:00|20562.3|20550.3|20563|20551|20564.4|20552.4|20561.9|20549.9|2
1742572690000|2025-03-21 15:58:10|20559.4|20547.4|20553.3|20541.3|20559.4|20547.4|20551.7|20539.7|1
1742572700000|2025-03-21 15:58:20|20553.1|20541.1|20554.2|20542.2|20554.4|20542.4|20553.1|20541.1|2
1742572710000|2025-03-21 15:58:30|20558|20546|20558.5|20546.5|20561|20549|20557.8|20545.8|4
1742572720000|2025-03-21 15:58:40|20563.7|20551.7|20563.7|20551.7|20566.2|20554.2|20563.7|20551.7|9
1742572730000|2025-03-21 15:58:50|20564.1|20552.1|20564.1|20552.1|20565.3|20553.3|20564.1|20552.1|7
1742572740000|2025-03-21 15:59:00|20565.2|20553.2|20564.1|20552.1|20566.2|20554.2|20563.9|20551.9|5
1742572750000|2025-03-21 15:59:10|20565.2|20553.2|20566.6|20554.6|20567.5|20555.5|20565.2|20553.2|6
1742572760000|2025-03-21 15:59:20|20566.4|20554.4|20562.7|20550.7|20568|20556|20562.5|20550.5|12
1742572770000|2025-03-21 15:59:30|20564.1|20552.1|20564.1|20552.1|20564.1|20552.1|20563|20551|3
1742572780000|2025-03-21 15:59:40|20559.1|20547.1|20550.2|20538.2|20559.1|20547.1|20550.2|20538.2|2
1742572790000|2025-03-21 15:59:50|20550.3|20538.3|20544.1|20532.1|20551.6|20539.6|20543|20531|8
1742572800000|2025-03-21 16:00:00|20543|20531|20536.8|20524.8|20545.2|20533.2|20536.8|20524.8|1
1742572810000|2025-03-21 16:00:10|20535|20523|20533.3|20521.3|20540.2|20528.2|20533.3|20521.3|14
1742572820000|2025-03-21 16:00:20|20535.6|20523.6|20535.8|20523.8|20539.6|20527.6|20535.6|20523.6|8
1742572830000|2025-03-21 16:00:30|20536|20524|20545.8|20533.8|20548.3|20536.3|20536|20524|4
1742572840000|2025-03-21 16:00:40|20546.9|20534.9|20548.1|20536.1|20548.5|20536.5|20545.8|20533.8|1
1742572850000|2025-03-21 16:00:50|20546.9|20534.9|20545.8|20533.8|20547.9|20535.9|20543.3|20531.3|0
1742572860000|2025-03-21 16:01:00|20547.9|20535.9|20549.2|20537.2|20549.2|20537.2|20546.9|20534.9|0
1742572870000|2025-03-21 16:01:10|20550.4|20538.4|20556.5|20544.5|20556.5|20544.5|20550.4|20538.4|2
1742572880000|2025-03-21 16:01:20|20555.8|20543.8|20545|20533|20556.9|20544.9|20542.5|20530.5|2
1742572890000|2025-03-21 16:01:30|20545.1|20533.1|20548.5|20536.5|20548.5|20536.5|20545.1|20533.1|1
1742572900000|2025-03-21 16:01:40|20548.7|20536.7|20552.1|20540.1|20552.1|20540.1|20545|20533|2
1742572910000|2025-03-21 16:01:50|20551|20539|20552.9|20540.9|20553.3|20541.3|20551|20539|3
1742572920000|2025-03-21 16:02:00|20553.1|20541.1|20547.1|20535.1|20553.1|20541.1|20546.9|20534.9|0
1742572930000|2025-03-21 16:02:10|20548.1|20536.1|20540.4|20528.4|20548.1|20536.1|20540.4|20528.4|7
1742572940000|2025-03-21 16:02:20|20539.4|20527.4|20528.7|20516.7|20540.4|20528.4|20528.7|20516.7|6
1742572950000|2025-03-21 16:02:30|20530.8|20518.8|20526.2|20514.2|20531|20519|20526.2|20514.2|2
1742572960000|2025-03-21 16:02:40|20527.3|20515.3|20515|20503|20527.3|20515.3|20512.5|20500.5|24
1742572970000|2025-03-21 16:02:50|20515.1|20503.1|20527.5|20515.5|20528.7|20516.7|20515.1|20503.1|3
1742572980000|2025-03-21 16:03:00|20526.4|20514.4|20526.6|20514.6|20528.7|20516.7|20524.9|20512.9|11
1742572990000|2025-03-21 16:03:10|20526.2|20514.2|20525.3|20513.3|20529.1|20517.1|20525.1|20513.1|3
1742573000000|2025-03-21 16:03:20|20525.1|20513.1|20514.3|20502.3|20525.1|20513.1|20514.3|20502.3|3
1742573010000|2025-03-21 16:03:30|20515.3|20503.3|20519.5|20507.5|20521.8|20509.8|20515.3|20503.3|2
1742573020000|2025-03-21 16:03:40|20521.8|20509.8|20524.3|20512.3|20526.6|20514.6|20521.4|20509.4|9
1742573030000|2025-03-21 16:03:50|20523.2|20511.2|20506.8|20494.8|20523.2|20511.2|20506.8|20494.8|19
1742573040000|2025-03-21 16:04:00|20506.6|20494.6|20508|20496|20511.6|20499.6|20506.4|20494.4|7
1742573050000|2025-03-21 16:04:10|20506.8|20494.8|20505.3|20493.3|20509.3|20497.3|20505.1|20493.1|18
1742573060000|2025-03-21 16:04:20|20507.6|20495.6|20511.6|20499.6|20512|20500|20505.3|20493.3|6
1742573070000|2025-03-21 16:04:30|20524.5|20512.5|20525.5|20513.5|20528.2|20516.2|20524.5|20512.5|3
1742573080000|2025-03-21 16:04:40|20522.1|20510.1|20533|20521|20533|20521|20520.7|20508.7|7
1742573090000|2025-03-21 16:04:50|20534.3|20522.3|20529.5|20517.5|20534.3|20522.3|20529.3|20517.3|1
1742573100000|2025-03-21 16:05:00|20530.5|20518.5|20527|20515|20531.8|20519.8|20526.8|20514.8|9
1742573110000|2025-03-21 16:05:10|20528.2|20516.2|20523|20511|20528.2|20516.2|20523|20511|3
1742573120000|2025-03-21 16:05:20|20522|20510|20523|20511|20523|20511|20522|20510|0
1742573130000|2025-03-21 16:05:30|20522|20510|20526.9|20514.9|20535.5|20523.5|20522|20510|3
1742573140000|2025-03-21 16:05:40|20523|20511|20519.4|20507.4|20523|20511|20519.4|20507.4|0
1742573150000|2025-03-21 16:05:50|20520.5|20508.5|20524.4|20512.4|20524.4|20512.4|20520.5|20508.5|2
1742573160000|2025-03-21 16:06:00|20524.1|20512.1|20518.2|20506.2|20524.4|20512.4|20518.2|20506.2|5
1742573170000|2025-03-21 16:06:10|20520.5|20508.5|20524.4|20512.4|20524.4|20512.4|20519.4|20507.4|9
1742573180000|2025-03-21 16:06:20|20526.6|20514.6|20531.9|20519.9|20531.9|20519.9|20526.6|20514.6|1
1742573190000|2025-03-21 16:06:30|20531.8|20519.8|20534.3|20522.3|20534.4|20522.4|20530.5|20518.5|0
1742573200000|2025-03-21 16:06:40|20535.5|20523.5|20531.9|20519.9|20535.5|20523.5|20531.9|20519.9|3
1742573210000|2025-03-21 16:06:50|20530.5|20518.5|20525.5|20513.5|20530.5|20518.5|20524.4|20512.4|0
1742573220000|2025-03-21 16:07:00|20524.4|20512.4|20528.7|20516.7|20529.4|20517.4|20524.4|20512.4|21
1742573230000|2025-03-21 16:07:10|20526.6|20514.6|20526.6|20514.6|20527.6|20515.6|20526.6|20514.6|1
1742573240000|2025-03-21 16:07:20|20527.6|20515.6|20528.7|20516.7|20529.9|20517.9|20527.6|20515.6|6
1742573250000|2025-03-21 16:07:30|20529.7|20517.7|20530.5|20518.5|20534.3|20522.3|20529.7|20517.7|5
1742573260000|2025-03-21 16:07:40|20533|20521|20533|20521|20535.5|20523.5|20531.8|20519.8|0
1742573270000|2025-03-21 16:07:50|20534.1|20522.1|20533|20521|20534.2|20522.2|20533|20521|0
1742573280000|2025-03-21 16:08:00|20534.2|20522.2|20534.2|20522.2|20534.4|20522.4|20533|20521|11
1742573290000|2025-03-21 16:08:10|20534.6|20522.6|20529.6|20517.6|20534.6|20522.6|20529.6|20517.6|6
1742573300000|2025-03-21 16:08:20|20530.9|20518.9|20533.2|20521.2|20533.4|20521.4|20530.9|20518.9|2
1742573310000|2025-03-21 16:08:30|20533|20521|20533.4|20521.4|20533.4|20521.4|20533|20521|2
1742573330000|2025-03-21 16:08:50|20533.6|20521.6|20537.1|20525.1|20539.1|20527.1|20533.4|20521.4|2
1742573340000|2025-03-21 16:09:00|20537.3|20525.3|20537.3|20525.3|20538.4|20526.4|20536.9|20524.9|3
1742573350000|2025-03-21 16:09:10|20538.4|20526.4|20544.6|20532.6|20544.6|20532.6|20538.4|20526.4|0
1742573360000|2025-03-21 16:09:20|20544.8|20532.8|20537.1|20525.1|20544.8|20532.8|20537.1|20525.1|2
1742573370000|2025-03-21 16:09:30|20536.1|20524.1|20535.9|20523.9|20536.1|20524.1|20533.4|20521.4|3
1742573380000|2025-03-21 16:09:40|20535.7|20523.7|20533.4|20521.4|20535.7|20523.7|20533.4|20521.4|1
1742573390000|2025-03-21 16:09:50|20530.9|20518.9|20533.2|20521.2|20533.4|20521.4|20530.9|20518.9|2
1742573400000|2025-03-21 16:10:00|20533.4|20521.4|20534.6|20522.6|20534.6|20522.6|20530.7|20518.7|3
1742573410000|2025-03-21 16:10:10|20534.8|20522.8|20539.4|20527.4|20539.6|20527.6|20534.8|20522.8|0
1742573420000|2025-03-21 16:10:20|20539.2|20527.2|20537.1|20525.1|20539.2|20527.2|20534.6|20522.6|4
1742573430000|2025-03-21 16:10:30|20536.9|20524.9|20536.9|20524.9|20537.1|20525.1|20532.1|20520.1|2
1742573440000|2025-03-21 16:10:40|20538.2|20526.2|20539.2|20527.2|20539.4|20527.4|20535.5|20523.5|4
1742573450000|2025-03-21 16:10:50|20539.4|20527.4|20544|20532|20544|20532|20539.4|20527.4|3
1742573460000|2025-03-21 16:11:00|20545.3|20533.3|20546.5|20534.5|20546.7|20534.7|20545.3|20533.3|1
1742573470000|2025-03-21 16:11:10|20546.7|20534.7|20545.5|20533.5|20546.7|20534.7|20545.5|20533.5|1
1742573480000|2025-03-21 16:11:20|20545.3|20533.3|20545.5|20533.5|20547.8|20535.8|20545.3|20533.3|5
1742573490000|2025-03-21 16:11:30|20545.7|20533.7|20541.9|20529.9|20545.7|20533.7|20539.2|20527.2|3
1742573500000|2025-03-21 16:11:40|20540.7|20528.7|20543|20531|20543.2|20531.2|20540.5|20528.5|2
1742573510000|2025-03-21 16:11:50|20543.2|20531.2|20545.9|20533.9|20545.9|20533.9|20543.2|20531.2|4
1742573520000|2025-03-21 16:12:00|20545.7|20533.7|20541.9|20529.9|20545.7|20533.7|20540.9|20528.9|1
1742573540000|2025-03-21 16:12:20|20544.2|20532.2|20543|20531|20544.2|20532.2|20541.7|20529.7|2
1742573550000|2025-03-21 16:12:30|20548|20536|20551.2|20539.2|20551.2|20539.2|20547.8|20535.8|0
1742573560000|2025-03-21 16:12:40|20551.3|20539.3|20551.2|20539.2|20551.3|20539.3|20551.2|20539.2|0
1742573570000|2025-03-21 16:12:50|20551.3|20539.3|20550.1|20538.1|20552.4|20540.4|20549.9|20537.9|2
1742573580000|2025-03-21 16:13:00|20547.8|20535.8|20541.5|20529.5|20547.8|20535.8|20541.5|20529.5|8
1742573590000|2025-03-21 16:13:10|20541.7|20529.7|20545.1|20533.1|20547.8|20535.8|20541.5|20529.5|6
1742573600000|2025-03-21 16:13:20|20546.5|20534.5|20545.1|20533.1|20546.5|20534.5|20545.1|20533.1|5
1742573610000|2025-03-21 16:13:30|20544|20532|20544|20532|20545.1|20533.1|20543.8|20531.8|1
1742573620000|2025-03-21 16:13:40|20540.7|20528.7|20539.4|20527.4|20540.7|20528.7|20538.2|20526.2|2
1742573640000|2025-03-21 16:14:00|||||||||1
1742573650000|2025-03-21 16:14:10|20541.7|20529.7|20539.4|20527.4|20543|20531|20539.4|20527.4|3
1742573660000|2025-03-21 16:14:20|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|20541.7|20529.7|0
1742573670000|2025-03-21 16:14:30|20541.5|20529.5|20543|20531|20544.2|20532.2|20541.5|20529.5|2
1742573680000|2025-03-21 16:14:40|20543.5|20531.5|20549|20537|20549|20537|20543.5|20531.5|9
1742573690000|2025-03-21 16:14:50|20550.5|20538.5|20551.5|20539.5|20551.5|20539.5|20550.1|20538.1|6
1742573700000|2025-03-21 16:15:00|20551.1|20539.1|20552.6|20540.6|20552.8|20540.8|20548|20536|2
1742573710000|2025-03-21 16:15:10|20551.5|20539.5|20546.7|20534.7|20551.5|20539.5|20546.7|20534.7|4
1742573720000|2025-03-21 16:15:20|20546.9|20534.9|20546.9|20534.9|20547.1|20535.1|20546.5|20534.5|4
1742573730000|2025-03-21 16:15:30|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|20543|20531|0
1742573740000|2025-03-21 16:15:40|20549|20537|20549|20537|20549|20537|20549|20537|1
1742573750000|2025-03-21 16:15:50|20548|20536|20545.5|20533.5|20548|20536|20545.5|20533.5|0
1742573760000|2025-03-21 16:16:00|20545.3|20533.3|20548|20536|20548|20536|20545.3|20533.3|0
1742573770000|2025-03-21 16:16:10|20546.5|20534.5|20550.5|20538.5|20551.5|20539.5|20546.5|20534.5|4
1742573780000|2025-03-21 16:16:20|20546.7|20534.7|20548|20536|20549|20537|20546.5|20534.5|7
1742573790000|2025-03-21 16:16:30|20547.6|20535.6|20560.5|20548.5|20560.5|20548.5|20547.6|20535.6|12
1742573800000|2025-03-21 16:16:40|20559|20547|20556.9|20544.9|20559.4|20547.4|20555.5|20543.5|2
1742573810000|2025-03-21 16:16:50|20555.6|20543.6|20554.6|20542.6|20555.8|20543.8|20552.3|20540.3|14
1742573820000|2025-03-21 16:17:00|20554.4|20542.4|20554.6|20542.6|20554.6|20542.6|20554.4|20542.4|0
1742573830000|2025-03-21 16:17:10|20554.8|20542.8|20554.6|20542.6|20554.8|20542.8|20554.6|20542.6|0
1742573840000|2025-03-21 16:17:20|20554.8|20542.8|20555.8|20543.8|20555.8|20543.8|20554.6|20542.6|0
1742573850000|2025-03-21 16:17:30|20558.3|20546.3|20555.8|20543.8|20559.8|20547.8|20555.8|20543.8|1
1742573860000|2025-03-21 16:17:40|20553.7|20541.7|20554.6|20542.6|20554.8|20542.8|20553.3|20541.3|1
1742573870000|2025-03-21 16:17:50|20555.8|20543.8|20558.1|20546.1|20558.5|20546.5|20555.8|20543.8|8
1742573880000|2025-03-21 16:18:00|20559.8|20547.8|20559.8|20547.8|20561|20549|20559.8|20547.8|9
1742573890000|2025-03-21 16:18:10|20559.2|20547.2|20560.8|20548.8|20560.8|20548.8|20557.1|20545.1|16
1742573910000|2025-03-21 16:18:30|20561|20549|20561.2|20549.2|20561.2|20549.2|20559.8|20547.8|2
1742573920000|2025-03-21 16:18:40|20561|20549|20570|20558|20570.2|20558.2|20561|20549|23
1742573930000|2025-03-21 16:18:50|20571|20559|20563.1|20551.1|20571|20559|20562.1|20550.1|10
1742573940000|2025-03-21 16:19:00|20562.9|20550.9|20560.8|20548.8|20563.1|20551.1|20560.8|20548.8|2
1742573950000|2025-03-21 16:19:10|20558.7|20546.7|20559.4|20547.4|20559.8|20547.8|20558.3|20546.3|2
1742573960000|2025-03-21 16:19:20|20559.6|20547.6|20560.8|20548.8|20561.9|20549.9|20559.6|20547.6|0
1742573970000|2025-03-21 16:19:30|20561.9|20549.9|20556.2|20544.2|20561.9|20549.9|20555|20543|2
1742573980000|2025-03-21 16:19:40|20557.6|20545.6|20560|20548|20560|20548|20557.6|20545.6|3
1742573990000|2025-03-21 16:19:50|20559.8|20547.8|20559.8|20547.8|20559.8|20547.8|20559.8|20547.8|1
1742574000000|2025-03-21 16:20:00|20560|20548|20564.6|20552.6|20564.6|20552.6|20560|20548|1
1742574010000|2025-03-21 16:20:10|20564.4|20552.4|20563.7|20551.7|20564.8|20552.8|20561|20549|2
1742574020000|2025-03-21 16:20:20|20561.2|20549.2|20570.1|20558.1|20570.1|20558.1|20561.2|20549.2|15
1742574030000|2025-03-21 16:20:30|20570|20558|20573.7|20561.7|20573.7|20561.7|20569.8|20557.8|4
1742574040000|2025-03-21 16:20:40|20573.5|20561.5|20569.1|20557.1|20574.1|20562.1|20569.1|20557.1|13
1742574050000|2025-03-21 16:20:50|||||||||1
1742574060000|2025-03-21 16:21:00|20568.9|20556.9|20559.3|20547.3|20569.1|20557.1|20559.3|20547.3|3
1742574070000|2025-03-21 16:21:10|20561.6|20549.6|20561.2|20549.2|20561.6|20549.6|20561.2|20549.2|2
1742574080000|2025-03-21 16:21:20|20561.4|20549.4|20562.6|20550.6|20563.7|20551.7|20561.2|20549.2|4
1742574090000|2025-03-21 16:21:30|20562.4|20550.4|20560.5|20548.5|20563|20551|20560.5|20548.5|4
1742574100000|2025-03-21 16:21:40|20559.5|20547.5|20556.3|20544.3|20559.5|20547.5|20556.3|20544.3|2
1742574110000|2025-03-21 16:21:50|20557.8|20545.8|20556.8|20544.8|20558.2|20546.2|20556.8|20544.8|1
1742574120000|2025-03-21 16:22:00|20558|20546|20556.2|20544.2|20558|20546|20556.2|20544.2|9
1742574130000|2025-03-21 16:22:10|20555.1|20543.1|20555.1|20543.1|20555.1|20543.1|20555.1|20543.1|4
1742574140000|2025-03-21 16:22:20|20553.9|20541.9|20555.1|20543.1|20555.1|20543.1|20553.9|20541.9|2
1742574150000|2025-03-21 16:22:30|20554.9|20542.9|20553.9|20541.9|20556.2|20544.2|20553.9|20541.9|5
1742574160000|2025-03-21 16:22:40|20556.2|20544.2|20553.9|20541.9|20556.6|20544.6|20553.9|20541.9|2
1742574170000|2025-03-21 16:22:50|20554.9|20542.9|20556.4|20544.4|20556.4|20544.4|20554.9|20542.9|1
1742574180000|2025-03-21 16:23:00|20556.2|20544.2|20556.2|20544.2|20556.4|20544.4|20553.9|20541.9|1
1742574190000|2025-03-21 16:23:10|20556.4|20544.4|20556.6|20544.6|20556.6|20544.6|20555.1|20543.1|5
1742574200000|2025-03-21 16:23:20|20556.4|20544.4|20556.4|20544.4|20556.6|20544.6|20556.4|20544.4|2
1742574210000|2025-03-21 16:23:30|20556.6|20544.6|20549.1|20537.1|20556.6|20544.6|20549.1|20537.1|8
1742574220000|2025-03-21 16:23:40|20545.5|20533.5|20546.8|20534.8|20548|20536|20544.1|20532.1|13
1742574230000|2025-03-21 16:23:50|20546.9|20534.9|20556.9|20544.9|20556.9|20544.9|20546.8|20534.8|1
1742574240000|2025-03-21 16:24:00|20558|20546|20554.1|20542.1|20559.4|20547.4|20553|20541|9
1742574250000|2025-03-21 16:24:10|20548.2|20536.2|20548.2|20536.2|20548.2|20536.2|20548.2|20536.2|4
1742574270000|2025-03-21 16:24:30|20549.3|20537.3|20548.2|20536.2|20549.3|20537.3|20548|20536|1
1742574280000|2025-03-21 16:24:40|20548|20536|20541.6|20529.6|20550.3|20538.3|20541.6|20529.6|7
1742574290000|2025-03-21 16:24:50|||||||||1
1742574300000|2025-03-21 16:25:00|20539.3|20527.3|20539.4|20527.4|20539.4|20527.4|20535.9|20523.9|1
1742574310000|2025-03-21 16:25:10|20540.5|20528.5|20546.2|20534.2|20546.6|20534.6|20539.4|20527.4|6
1742574320000|2025-03-21 16:25:20|20546.4|20534.4|20550.5|20538.5|20550.5|20538.5|20546.4|20534.4|5
1742574330000|2025-03-21 16:25:30|20550.7|20538.7|20544.2|20532.2|20551.6|20539.6|20544.2|20532.2|6
1742574340000|2025-03-21 16:25:40|20544.1|20532.1|20543.2|20531.2|20545.5|20533.5|20543.2|20531.2|15
1742574350000|2025-03-21 16:25:50|20543|20531|20543|20531|20543|20531|20541.9|20529.9|4
1742574360000|2025-03-21 16:26:00|20541.7|20529.7|20542.8|20530.8|20543|20531|20541.7|20529.7|2
1742574370000|2025-03-21 16:26:10|20543|20531|20542.8|20530.8|20543|20531|20542.8|20530.8|0
1742574380000|2025-03-21 16:26:20|20541.7|20529.7|20533.6|20521.6|20541.7|20529.7|20533.6|20521.6|4
1742574390000|2025-03-21 16:26:30|20534.8|20522.8|20534.8|20522.8|20535.9|20523.9|20533.8|20521.8|1
1742574400000|2025-03-21 16:26:40|20532.5|20520.5|20529.8|20517.8|20532.5|20520.5|20529.8|20517.8|3
1742574410000|2025-03-21 16:26:50|20530.9|20518.9|20532.1|20520.1|20535.7|20523.7|20530.9|20518.9|3
1742574420000|2025-03-21 16:27:00|20531.1|20519.1|20530.5|20518.5|20534.4|20522.4|20530.5|20518.5|4
1742574430000|2025-03-21 16:27:10|20533|20521|20531.7|20519.7|20533|20521|20531.7|20519.7|0
1742574440000|2025-03-21 16:27:20|20533|20521|20536.9|20524.9|20536.9|20524.9|20533|20521|7
1742574450000|2025-03-21 16:27:30|20537.3|20525.3|20538.4|20526.4|20538.4|20526.4|20537.3|20525.3|0
1742574460000|2025-03-21 16:27:40|20539.4|20527.4|20538.4|20526.4|20539.4|20527.4|20538.4|20526.4|2
1742574470000|2025-03-21 16:27:50|20538.2|20526.2|20538.6|20526.6|20539.8|20527.8|20538.2|20526.2|1
1742574480000|2025-03-21 16:28:00|20548.2|20536.2|20545.9|20533.9|20553.4|20541.4|20545.9|20533.9|4
1742574490000|2025-03-21 16:28:10|20546.1|20534.1|20545.9|20533.9|20546.1|20534.1|20545.9|20533.9|3
1742574500000|2025-03-21 16:28:20|20544.6|20532.6|20547.8|20535.8|20552|20536.2|20544.6|20532|2
1742574510000|2025-03-21 16:28:30|20547.6|20535.6|20544|20532|20547.6|20535.6|20543|20531|0
1742574520000|2025-03-21 16:28:40|20545.7|20533.7|20552|20532|20552|20536.2|20545.7|20532|4
1742574530000|2025-03-21 16:28:50|20546.9|20534.9|20543.2|20531.2|20546.9|20534.9|20543.2|20531.2|0
1742574540000|2025-03-21 16:29:00|20542.1|20530.1|20539.6|20527.6|20542.1|20530.1|20538.4|20526.4|1
1742574550000|2025-03-21 16:29:10|20539.8|20527.8|20538.6|20526.6|20540.7|20528.7|20538.4|20526.4|7
1742574560000|2025-03-21 16:29:20|20533.7|20521.7|20533.4|20521.4|20533.7|20521.7|20532.3|20520.3|1
1742574570000|2025-03-21 16:29:30|20530.9|20518.9|20532.1|20520.1|20532.1|20520.1|20530.9|20518.9|5
1742574580000|2025-03-21 16:29:40|20532.3|20520.3|20536.5|20524.5|20536.5|20524.5|20532.3|20520.3|5
1742574590000|2025-03-21 16:29:50|20535.5|20523.5|20535.5|20523.5|20535.5|20523.5|20534.4|20522.4|0
1742574600000|2025-03-21 16:30:00|20534.2|20522.2|20525.7|20513.7|20534.2|20522.2|20525.7|20513.7|4
1742574610000|2025-03-21 16:30:10|20525.5|20513.5|20524.4|20512.4|20526|20514|20524.4|20512.4|0
1742574620000|2025-03-21 16:30:20|20523.4|20511.4|20522.1|20510.1|20524.6|20512.6|20521.9|20509.9|0
1742574630000|2025-03-21 16:30:30|20523.2|20511.2|20521.9|20509.9|20523.2|20511.2|20521.9|20509.9|2
1742574640000|2025-03-21 16:30:40|20523.2|20511.2|20521.9|20509.9|20523.2|20511.2|20521.9|20509.9|1
1742574650000|2025-03-21 16:30:50|20523.2|20511.2|20521.9|20509.9|20523.4|20511.4|20521.7|20509.7|1
1742574660000|2025-03-21 16:31:00|20521.7|20509.7|20518|20506|20521.7|20509.7|20518|20506|1
1742574670000|2025-03-21 16:31:10|20516.9|20504.9|20520.7|20508.7|20520.7|20508.7|20516.9|20504.9|1
1742574680000|2025-03-21 16:31:20|20521.9|20509.9|20512.5|20500.5|20521.9|20509.9|20512.5|20500.5|4
1742574690000|2025-03-21 16:31:30|20513.7|20501.7|20508.7|20496.7|20516|20504|20508.7|20496.7|10
1742574700000|2025-03-21 16:31:40|20509.8|20497.8|20509.8|20497.8|20513.4|20501.4|20509.8|20497.8|7
1742574710000|2025-03-21 16:31:50|20510|20498|20506.6|20494.6|20510.2|20498.2|20504.3|20492.3|26
1742574720000|2025-03-21 16:32:00|20507.7|20495.7|20510.2|20498.2|20510.2|20498.2|20507.5|20495.5|3
1742574730000|2025-03-21 16:32:10|20507.7|20495.7|20508.9|20496.9|20510.2|20498.2|20507.7|20495.7|1
1742574740000|2025-03-21 16:32:20|20508.7|20496.7|20515.2|20503.2|20515.2|20503.2|20506.6|20494.6|5
1742574750000|2025-03-21 16:32:30|20517.3|20505.3|20518.7|20506.7|20521.2|20509.2|20517.3|20505.3|0
1742574760000|2025-03-21 16:32:40|20519.1|20507.1|20517.7|20505.7|20520.2|20508.2|20517.7|20505.7|2
1742574770000|2025-03-21 16:32:50|20517.9|20505.9|20518.7|20506.7|20520.2|20508.2|20517.9|20505.9|0
1742574780000|2025-03-21 16:33:00|20517.9|20505.9|20511.6|20499.6|20518.7|20506.7|20511.6|20499.6|3
1742574790000|2025-03-21 16:33:10|20512.7|20500.7|20518.7|20506.7|20518.7|20506.7|20512.7|20500.7|2
1742574800000|2025-03-21 16:33:20|20516.6|20504.6|20519.1|20507.1|20522.7|20510.7|20516.6|20504.6|1
1742574810000|2025-03-21 16:33:30|20518.9|20506.9|20522.7|20510.7|20522.7|20510.7|20516.6|20504.6|0
1742574820000|2025-03-21 16:33:40|20523.7|20511.7|20538.2|20526.2|20538.3|20526.3|20523.7|20511.7|4
1742574830000|2025-03-21 16:33:50|20538.3|20526.3|20536|20524|20540.8|20528.8|20536|20524|14
1742574840000|2025-03-21 16:34:00|20534.6|20522.6|20541.9|20529.9|20541.9|20529.9|20534.6|20522.6|0
1742574850000|2025-03-21 16:34:10|20539.8|20527.8|20534.8|20522.8|20539.8|20527.8|20534.8|20522.8|3
1742574860000|2025-03-21 16:34:20|20534.6|20522.6|20529.8|20517.8|20534.6|20522.6|20529.8|20517.8|3
1742574870000|2025-03-21 16:34:30|20531|20519|20526|20514|20531|20519|20526|20514|1
1742574880000|2025-03-21 16:34:40|20523.5|20511.5|20525.8|20513.8|20525.8|20513.8|20523.5|20511.5|0
1742574890000|2025-03-21 16:34:50|20526|20514|20521.2|20509.2|20527.3|20515.3|20521.2|20509.2|0
1742574900000|2025-03-21 16:35:00|20522.3|20510.3|20523.3|20511.3|20523.7|20511.7|20521.2|20509.2|6
1742574910000|2025-03-21 16:35:10|20523.5|20511.5|20523.3|20511.3|20523.5|20511.5|20523.3|20511.3|1
1742574920000|2025-03-21 16:35:20|20524.4|20512.4|20519.3|20507.3|20524.4|20512.4|20516.1|20504.1|133
1742574930000|2025-03-21 16:35:30|20518.3|20506.3|20516.2|20504.2|20518.9|20506.9|20516.1|20504.1|19
1742574940000|2025-03-21 16:35:40|20516.1|20504.1|20519.6|20507.6|20519.6|20507.6|20514.8|20502.8|6
1742574950000|2025-03-21 16:35:50|20522.1|20510.1|20522.3|20510.3|20522.3|20510.3|20520.9|20508.9|1
1742574960000|2025-03-21 16:36:00|20522.7|20510.7|20540.9|20528.9|20541.1|20529.1|20522.7|20510.7|25
1742574970000|2025-03-21 16:36:10|20539.8|20527.8|20537.5|20525.5|20541.1|20529.1|20536.4|20524.4|2
1742574980000|2025-03-21 16:36:20|20536.4|20524.4|20536.4|20524.4|20536.4|20524.4|20536.4|20524.4|0
1742574990000|2025-03-21 16:36:30|20533.2|20521.2|20536.4|20524.4|20536.4|20524.4|20531.6|20519.6|1
1742575000000|2025-03-21 16:36:40|20537.5|20525.5|20541.4|20529.4|20541.4|20529.4|20537.5|20525.5|5
1742575010000|2025-03-21 16:36:50|20539.3|20527.3|20531.8|20519.8|20539.3|20527.3|20531.8|20519.8|1
1742575020000|2025-03-21 16:37:00|20534.1|20522.1|20531.6|20519.6|20534.1|20522.1|20530.4|20518.4|0
1742575030000|2025-03-21 16:37:10|20530.4|20518.4|20531.6|20519.6|20531.8|20519.8|20530.4|20518.4|0
1742575040000|2025-03-21 16:37:20|20531.4|20519.4|20530.4|20518.4|20531.6|20519.6|20530.4|20518.4|0
1742575050000|2025-03-21 16:37:30|20529.3|20517.3|20525.4|20513.4|20529.3|20517.3|20524.3|20512.3|0
1742575060000|2025-03-21 16:37:40|20525.6|20513.6|20527.2|20515.2|20527.2|20515.2|20525.6|20513.6|2
1742575070000|2025-03-21 16:37:50|20525.7|20513.7|20525.9|20513.9|20525.9|20513.9|20525.7|20513.7|1
1742575080000|2025-03-21 16:38:00|20527|20515|20526.8|20514.8|20527|20515|20525.7|20513.7|6
1742575090000|2025-03-21 16:38:10|20527.9|20515.9|20527.9|20515.9|20528.2|20516.2|20527.9|20515.9|0
1742575100000|2025-03-21 16:38:20|20528.2|20516.2|20529.1|20517.1|20529.3|20517.3|20524.3|20512.3|2
1742575110000|2025-03-21 16:38:30|20530.2|20518.2|20523.5|20511.5|20530.2|20518.2|20523.5|20511.5|5
1742575120000|2025-03-21 16:38:40|20521|20509|20531|20519|20531.6|20519.6|20520.8|20508.8|10
1742575130000|2025-03-21 16:38:50|20530|20518|20528.9|20516.9|20531|20519|20528.9|20516.9|0
1742575140000|2025-03-21 16:39:00|20527.9|20515.9|20529.1|20517.1|20529.1|20517.1|20524.8|20512.8|22
1742575150000|2025-03-21 16:39:10|20530.2|20518.2|20528.9|20516.9|20530.2|20518.2|20528.9|20516.9|3
1742575160000|2025-03-21 16:39:20|20526.2|20514.2|20526.2|20514.2|20526.2|20514.2|20526|20514|1
1742575170000|2025-03-21 16:39:30|20524.1|20512.1|20531.6|20519.6|20531.8|20519.8|20523.7|20511.7|1
1742575180000|2025-03-21 16:39:40|20530.4|20518.4|20526.8|20514.8|20530.4|20518.4|20526.8|20514.8|2
1742575190000|2025-03-21 16:39:50|20527.9|20515.9|20525.2|20513.2|20529.1|20517.1|20525.2|20513.2|3
1742575200000|2025-03-21 16:40:00|20527.3|20515.3|20530.7|20518.7|20532|20520|20527.3|20515.3|6
1742575210000|2025-03-21 16:40:10|20530.5|20518.5|20526.6|20514.6|20530.5|20518.5|20526.6|20514.6|2
1742575220000|2025-03-21 16:40:20|20526.2|20514.2|20533.2|20521.2|20533.2|20521.2|20525.2|20513.2|6
1742575230000|2025-03-21 16:40:30|20532.2|20520.2|20529.1|20517.1|20532.2|20520.2|20526.8|20514.8|3
1742575240000|2025-03-21 16:40:40|20528|20516|20534.7|20522.7|20534.7|20522.7|20528|20516|6
1742575250000|2025-03-21 16:40:50|20533.6|20521.6|20525|20513|20533.6|20521.6|20524.9|20512.9|2
1742575260000|2025-03-21 16:41:00|20526.1|20514.1|20527.9|20515.9|20528.1|20516.1|20522.2|20510.2|25
1742575270000|2025-03-21 16:41:10|20526.9|20514.9|20530.4|20518.4|20532.9|20520.9|20526.9|20514.9|4
1742575280000|2025-03-21 16:41:20|20529.2|20517.2|20532.5|20520.5|20532.9|20520.9|20529|20517|3
1742575290000|2025-03-21 16:41:30|20531.5|20519.5|20536.2|20524.2|20536.2|20524.2|20530.2|20518.2|16
1742575300000|2025-03-21 16:41:40|20536|20524|20537.2|20525.2|20537.2|20525.2|20536|20524|7
1742575310000|2025-03-21 16:41:50|20537.4|20525.4|20550.4|20538.4|20550.6|20538.6|20537.4|20525.4|6
1742575320000|2025-03-21 16:42:00|20549.4|20537.4|20549.7|20537.7|20550.4|20538.4|20549.4|20537.4|3
1742575330000|2025-03-21 16:42:10|20546.5|20534.5|20545|20533|20546.5|20534.5|20545|20533|2
1742575340000|2025-03-21 16:42:20|||||||||3
1742575350000|2025-03-21 16:42:30|||||||||1
1742575360000|2025-03-21 16:42:40|20546.5|20534.5|20547.5|20535.5|20547.5|20535.5|20546.5|20534.5|3
1742575370000|2025-03-21 16:42:50|20547.7|20535.7|20546.5|20534.5|20549|20537|20545.4|20533.4|5
1742575380000|2025-03-21 16:43:00|20545.2|20533.2|20544|20532|20547.3|20535.3|20543.6|20531.6|3
1742575390000|2025-03-21 16:43:10|20541.5|20529.5|20553.3|20541.3|20554.7|20542.7|20541.5|20529.5|19
1742575400000|2025-03-21 16:43:20|20557.2|20545.2|20557.2|20545.2|20557.2|20545.2|20557|20545|5
1742575410000|2025-03-21 16:43:30|20558.3|20546.3|20543.3|20531.3|20558.3|20546.3|20543.3|20531.3|6
1742575420000|2025-03-21 16:43:40|20544.4|20532.4|20553.5|20541.5|20553.7|20541.7|20542.9|20530.9|13
1742575430000|2025-03-21 16:43:50|20553.7|20541.7|20550.4|20538.4|20553.7|20541.7|20550.4|20538.4|2
1742575440000|2025-03-21 16:44:00|20550.6|20538.6|20555.4|20543.4|20555.4|20543.4|20550.6|20538.6|0
1742575450000|2025-03-21 16:44:10|20552.9|20540.9|20549.7|20537.7|20552.9|20540.9|20549.4|20537.4|1
1742575460000|2025-03-21 16:44:20|20550.8|20538.8|20548.3|20536.3|20550.8|20538.8|20548.3|20536.3|1
1742575470000|2025-03-21 16:44:30|20549.4|20537.4|20556|20544|20556|20544|20549.4|20537.4|3
1742575480000|2025-03-21 16:44:40|20554.9|20542.9|20555.1|20543.1|20557.4|20545.4|20554.9|20542.9|15
1742575490000|2025-03-21 16:44:50|20556.2|20544.2|20556.2|20544.2|20556.2|20544.2|20556.2|20544.2|0
1742575500000|2025-03-21 16:45:00|20557.2|20545.2|20556.2|20544.2|20557.2|20545.2|20556.2|20544.2|1
1742575510000|2025-03-21 16:45:10|20557.2|20545.2|20556.2|20544.2|20557.4|20545.4|20556.2|20544.2|0
1742575520000|2025-03-21 16:45:20|20557.4|20545.4|20554.2|20542.2|20559.5|20547.5|20553.9|20541.9|8
1742575530000|2025-03-21 16:45:30|20555.3|20543.3|20556.5|20544.5|20556.5|20544.5|20555.3|20543.3|4
1742575540000|2025-03-21 16:45:40|20554|20542|20554|20542|20554|20542|20553.9|20541.9|4
1742575550000|2025-03-21 16:45:50|20552.8|20540.8|20554|20542|20554|20542|20552.8|20540.8|5
1742575560000|2025-03-21 16:46:00|20551.7|20539.7|20551.7|20539.7|20551.7|20539.7|20551.7|20539.7|13
1742575570000|2025-03-21 16:46:10|||||||||1
1742575580000|2025-03-21 16:46:20|20553|20541|20551.9|20539.9|20553|20541|20551.9|20539.9|1
1742575590000|2025-03-21 16:46:30|20551.7|20539.7|20551.7|20539.7|20551.7|20539.7|20551.7|20539.7|1
1742575600000|2025-03-21 16:46:40|20550.7|20538.7|20554.4|20542.4|20556.5|20544.5|20550.7|20538.7|32
1742575610000|2025-03-21 16:46:50|20554|20542|20554.2|20542.2|20554.2|20542.2|20554|20542|2
1742575620000|2025-03-21 16:47:00|20555.5|20543.5|20550.7|20538.7|20555.5|20543.5|20550.7|20538.7|1
1742575630000|2025-03-21 16:47:10|20550.9|20538.9|20553|20541|20553|20541|20550.9|20538.9|1
1742575640000|2025-03-21 16:47:20|20551.9|20539.9|20562.3|20550.3|20562.3|20550.3|20551.9|20539.9|12
1742575650000|2025-03-21 16:47:30|20563.4|20551.4|20561.9|20549.9|20564.8|20552.8|20561.9|20549.9|0
1742575660000|2025-03-21 16:47:40|20562.3|20550.3|20564.8|20552.8|20564.8|20552.8|20562.3|20550.3|5
1742575670000|2025-03-21 16:47:50|20563.5|20551.5|20567.3|20555.3|20567.3|20555.3|20563.5|20551.5|2
1742575680000|2025-03-21 16:48:00|20566.9|20554.9|20566|20554|20566.9|20554.9|20564.8|20552.8|0
1742575690000|2025-03-21 16:48:10|20565.9|20553.9|20565.9|20553.9|20565.9|20553.9|20564.8|20552.8|3
1742575700000|2025-03-21 16:48:20|20564.8|20552.8|20567.3|20555.3|20567.3|20555.3|20564.8|20552.8|0
1742575710000|2025-03-21 16:48:30|20566|20554|20564.8|20552.8|20566|20554|20563.7|20551.7|4
1742575720000|2025-03-21 16:48:40|20565|20553|20563.5|20551.5|20565|20553|20563.5|20551.5|1
1742575730000|2025-03-21 16:48:50|20564.8|20552.8|20564.8|20552.8|20564.8|20552.8|20564.8|20552.8|11
1742575740000|2025-03-21 16:49:00|20564.6|20552.6|20563.3|20551.3|20564.6|20552.6|20562.5|20550.5|3
1742575750000|2025-03-21 16:49:10|20565.8|20553.8|20565.8|20553.8|20566.9|20554.9|20565.8|20553.8|0
1742575770000|2025-03-21 16:49:30|20562.3|20550.3|20562.3|20550.3|20563.3|20551.3|20562.3|20550.3|3
1742575780000|2025-03-21 16:49:40|20561.2|20549.2|20561.2|20549.2|20561.2|20549.2|20560.2|20548.2|18
1742575790000|2025-03-21 16:49:50|20560.2|20548.2|20560.2|20548.2|20561.2|20549.2|20560.2|20548.2|1
1742575800000|2025-03-21 16:50:00|20560|20548|20562.3|20550.3|20563.3|20551.3|20560|20548|12
1742575810000|2025-03-21 16:50:10|20563.3|20551.3|20562.3|20550.3|20563.5|20551.5|20562.3|20550.3|4
1742575820000|2025-03-21 16:50:20|20562.1|20550.1|20551.9|20539.9|20562.1|20550.1|20550.8|20538.8|5
1742575830000|2025-03-21 16:50:30|20550.8|20538.8|20554.4|20542.4|20554.4|20542.4|20550.8|20538.8|0
1742575840000|2025-03-21 16:50:40|20553.3|20541.3|20554.4|20542.4|20554.4|20542.4|20553.3|20541.3|0
1742575850000|2025-03-21 16:50:50|20553.3|20541.3|20554.2|20542.2|20554.4|20542.4|20553.2|20541.2|3
1742575860000|2025-03-21 16:51:00|20554.4|20542.4|20553|20541|20554.4|20542.4|20553|20541|1
1742575870000|2025-03-21 16:51:10|20554|20542|20553|20541|20554.4|20542.4|20553|20541|1
1742575880000|2025-03-21 16:51:20|20558.1|20546.1|20560.6|20548.6|20560.8|20548.8|20558.1|20546.1|12
1742575890000|2025-03-21 16:51:30|20558.3|20546.3|20559.4|20547.4|20559.4|20547.4|20558.1|20546.1|0
1742575900000|2025-03-21 16:51:40|20558.1|20546.1|20563.3|20551.3|20563.3|20551.3|20558.1|20546.1|2
1742575910000|2025-03-21 16:51:50|20563.5|20551.5|20563.3|20551.3|20563.5|20551.5|20561|20549|0
1742575930000|2025-03-21 16:52:10|20563.5|20551.5|20566.9|20554.9|20566.9|20554.9|20563.3|20551.3|3
1742575940000|2025-03-21 16:52:20|||||||||1
1742575950000|2025-03-21 16:52:30|20564.6|20552.6|20564.6|20552.6|20564.6|20552.6|20564.6|20552.6|2
1742575960000|2025-03-21 16:52:40|20567.1|20555.1|20565.6|20553.6|20567.1|20555.1|20565.6|20553.6|1
1742575970000|2025-03-21 16:52:50|20565.5|20553.5|20565.6|20553.6|20565.6|20553.6|20565.5|20553.5|0
1742575980000|2025-03-21 16:53:00|20566.9|20554.9|20568|20556|20568.1|20556.1|20566.9|20554.9|1
1742575990000|2025-03-21 16:53:10|20568.1|20556.1|20568.1|20556.1|20568.1|20556.1|20568.1|20556.1|0
1742576000000|2025-03-21 16:53:20|20568.3|20556.3|20560.4|20548.4|20568.3|20556.3|20560.4|20548.4|0
1742576010000|2025-03-21 16:53:30|20558.3|20546.3|20565.8|20553.8|20565.8|20553.8|20558.3|20546.3|22
1742576020000|2025-03-21 16:53:40|20568.3|20556.3|20566.9|20554.9|20569.4|20557.4|20566.9|20554.9|2
1742576030000|2025-03-21 16:53:50|20565.6|20553.6|20561.9|20549.9|20565.6|20553.6|20561.9|20549.9|1
1742576040000|2025-03-21 16:54:00|20560.8|20548.8|20565.4|20553.4|20565.6|20553.6|20560.8|20548.8|0
1742576050000|2025-03-21 16:54:10|20565.6|20553.6|20569.6|20557.6|20569.6|20557.6|20565.6|20553.6|4
1742576060000|2025-03-21 16:54:20|20568.1|20556.1|20559.8|20547.8|20568.1|20556.1|20559.6|20547.6|0
1742576070000|2025-03-21 16:54:30|20560.8|20548.8|20560.8|20548.8|20560.8|20548.8|20559.6|20547.6|0
1742576080000|2025-03-21 16:54:40|20559.8|20547.8|20560.8|20548.8|20560.8|20548.8|20558.3|20546.3|0
1742576090000|2025-03-21 16:54:50|20561.9|20549.9|20560.4|20548.4|20561.9|20549.9|20560.4|20548.4|0
1742576100000|2025-03-21 16:55:00|20556.9|20544.9|20558.1|20546.1|20559.4|20547.4|20554.4|20542.4|2
1742576110000|2025-03-21 16:55:10|20558.3|20546.3|20556.7|20544.7|20558.3|20546.3|20556.7|20544.7|4
1742576120000|2025-03-21 16:55:20|20554.6|20542.6|20558.3|20546.3|20558.3|20546.3|20554.6|20542.6|4
1742576130000|2025-03-21 16:55:30|20557.1|20545.1|20557.3|20545.3|20557.3|20545.3|20557.1|20545.1|0
1742576140000|2025-03-21 16:55:40|20557.1|20545.1|20557.1|20545.1|20557.1|20545.1|20557.1|20545.1|0
1742576160000|2025-03-21 16:56:00|20554.6|20542.6|20567.6|20555.6|20568.7|20556.7|20554.6|20542.6|34
1742576170000|2025-03-21 16:56:10|20568.7|20556.7|20570.1|20558.1|20570.1|20558.1|20568.7|20556.7|2
1742576180000|2025-03-21 16:56:20|20568.9|20556.9|20572.4|20560.4|20572.6|20560.6|20568.9|20556.9|5
1742576190000|2025-03-21 16:56:30|20572.6|20560.6|20572.4|20560.4|20572.6|20560.6|20572.4|20560.4|2
1742576200000|2025-03-21 16:56:40|20572.3|20560.3|20572.3|20560.3|20572.3|20560.3|20572.3|20560.3|0
1742576210000|2025-03-21 16:56:50|20571.2|20559.2|20568.7|20556.7|20571.2|20559.2|20566.2|20554.2|4
1742576220000|2025-03-21 16:57:00|20568.5|20556.5|20570.1|20558.1|20571.2|20559.2|20568.5|20556.5|0
1742576230000|2025-03-21 16:57:10|20571.2|20559.2|20568.7|20556.7|20572.3|20560.3|20568.7|20556.7|2
1742576240000|2025-03-21 16:57:20|20566.2|20554.2|20567.2|20555.2|20567.6|20555.6|20566.2|20554.2|2
1742576250000|2025-03-21 16:57:30|20567.6|20555.6|20569.9|20557.9|20570.1|20558.1|20567.2|20555.2|4
1742576260000|2025-03-21 16:57:40|20563.7|20551.7|20563.7|20551.7|20563.7|20551.7|20562.6|20550.6|7
1742576270000|2025-03-21 16:57:50|20562.6|20550.6|20563.7|20551.7|20563.7|20551.7|20562.6|20550.6|2
1742576280000|2025-03-21 16:58:00|20564.7|20552.7|20565.8|20553.8|20565.8|20553.8|20564.7|20552.7|2
1742576290000|2025-03-21 16:58:10|20566.9|20554.9|20563.7|20551.7|20567.1|20555.1|20563.7|20551.7|4
1742576300000|2025-03-21 16:58:20|20564.7|20552.7|20564.7|20552.7|20564.7|20552.7|20564.7|20552.7|0
1742576310000|2025-03-21 16:58:30|20565.8|20553.8|20565.8|20553.8|20567.1|20555.1|20564.7|20552.7|1
1742576320000|2025-03-21 16:58:40|20566|20554|20567.2|20555.2|20568.3|20556.3|20566|20554|3
1742576330000|2025-03-21 16:58:50|20567.4|20555.4|20569.7|20557.7|20569.7|20557.7|20567.4|20555.4|0
1742576350000|2025-03-21 16:59:10|20569.6|20557.6|20564.7|20552.7|20569.6|20557.6|20564.7|20552.7|2
1742576360000|2025-03-21 16:59:20|20567.2|20555.2|20567.2|20555.2|20567.2|20555.2|20567.2|20555.2|9
1742576370000|2025-03-21 16:59:30|20568.3|20556.3|20569.7|20557.7|20569.7|20557.7|20568.3|20556.3|0
1742576380000|2025-03-21 16:59:40|20570.1|20558.1|20570.8|20558.8|20572.2|20560.2|20570.1|20558.1|2
1742576390000|2025-03-21 16:59:50|20569.7|20557.7|20575.4|20563.4|20575.4|20563.4|20569.5|20557.5|4
1742576400000|2025-03-21 17:00:00|20575|20563|20569.4|20557.4|20575|20563|20569.2|20557.2|7
1742576410000|2025-03-21 17:00:10|20569.2|20557.2|20569|20557|20569.2|20557.2|20567.9|20555.9|2
1742576420000|2025-03-21 17:00:20|20570.4|20558.4|20571.9|20559.9|20572|20560|20570.4|20558.4|3
1742576430000|2025-03-21 17:00:30|20571.7|20559.7|20572.9|20560.9|20574|20562|20570.4|20558.4|2
1742576440000|2025-03-21 17:00:40|20575.8|20563.8|20576|20564|20576|20564|20575.8|20563.8|23
1742576450000|2025-03-21 17:00:50|20574.9|20562.9|20573.5|20561.5|20575.8|20563.8|20573.5|20561.5|10
1742576460000|2025-03-21 17:01:00|20574.7|20562.7|20576.5|20564.5|20581.7|20569.7|20573.5|20561.5|8
1742576470000|2025-03-21 17:01:10|20575|20563|20572.9|20560.9|20575|20563|20572.9|20560.9|10
1742576480000|2025-03-21 17:01:20|20574|20562|20571.5|20559.5|20574|20562|20570.4|20558.4|0
1742576490000|2025-03-21 17:01:30|20572.9|20560.9|20579|20567|20579.2|20567.2|20572.9|20560.9|1
1742576500000|2025-03-21 17:01:40|20577.9|20565.9|20587|20575|20587|20575|20577.9|20565.9|9
1742576510000|2025-03-21 17:01:50|20584.7|20572.7|20582|20570|20584.7|20572.7|20582|20570|19
1742576520000|2025-03-21 17:02:00|20581.6|20569.6|20578|20566|20581.6|20569.6|20578|20566|12
1742576530000|2025-03-21 17:02:10|20578.2|20566.2|20576.8|20564.8|20578.2|20566.2|20576.8|20564.8|1
1742576540000|2025-03-21 17:02:20|20577|20565|20580.7|20568.7|20580.7|20568.7|20576.8|20564.8|0
1742576550000|2025-03-21 17:02:30|20579.6|20567.6|20580.7|20568.7|20580.7|20568.7|20579.6|20567.6|0
1742576560000|2025-03-21 17:02:40|20583|20571|20583.4|20571.4|20583.4|20571.4|20583|20571|0
1742576570000|2025-03-21 17:02:50|20584.6|20572.6|20586.8|20574.8|20587.8|20575.8|20584.5|20572.5|1
1742576580000|2025-03-21 17:03:00|20587.8|20575.8|20591.6|20579.6|20591.6|20579.6|20586.8|20574.8|11
1742576590000|2025-03-21 17:03:10|20590.3|20578.3|20586|20574|20594.8|20582.8|20586|20574|18
1742576600000|2025-03-21 17:03:20|20584.8|20572.8|20583.5|20571.5|20584.9|20572.9|20583.5|20571.5|8
1742576610000|2025-03-21 17:03:30|20584.6|20572.6|20584.9|20572.9|20584.9|20572.9|20583.7|20571.7|2
1742576620000|2025-03-21 17:03:40|20584.6|20572.6|20584.9|20572.9|20587.4|20575.4|20584.6|20572.6|1
1742576630000|2025-03-21 17:03:50|20587.1|20575.1|20587.3|20575.3|20587.4|20575.4|20587.1|20575.1|0
1742576640000|2025-03-21 17:04:00|20587.1|20575.1|20584.4|20572.4|20587.1|20575.1|20583.3|20571.3|3
1742576650000|2025-03-21 17:04:10|20584.6|20572.6|20586.7|20574.7|20586.7|20574.7|20583.1|20571.1|3
1742576660000|2025-03-21 17:04:20|20581.9|20569.9|20581.9|20569.9|20582.1|20570.1|20581.9|20569.9|0
1742576670000|2025-03-21 17:04:30|20582.1|20570.1|20583.1|20571.1|20585.6|20573.6|20580.8|20568.8|5
1742576680000|2025-03-21 17:04:40|20583.5|20571.5|20584.6|20572.6|20584.6|20572.6|20583.3|20571.3|1
1742576690000|2025-03-21 17:04:50|20585.8|20573.8|20576.9|20564.9|20585.8|20573.8|20576.9|20564.9|5
1742576700000|2025-03-21 17:05:00|20577.9|20565.9|20577.9|20565.9|20577.9|20565.9|20577.9|20565.9|0
1742576710000|2025-03-21 17:05:10|20579.2|20567.2|20577.9|20565.9|20579.2|20567.2|20577.9|20565.9|1
1742576720000|2025-03-21 17:05:20|20579|20567|20580|20568|20581.5|20569.5|20579|20567|5
1742576730000|2025-03-21 17:05:30|20577.7|20565.7|20577.5|20565.5|20578.8|20566.8|20577.5|20565.5|3
1742576740000|2025-03-21 17:05:40|20575.4|20563.4|20575|20563|20575.4|20563.4|20575|20563|1
1742576750000|2025-03-21 17:05:50|20575.2|20563.2|20575.2|20563.2|20575.2|20563.2|20575.2|20563.2|0
1742576760000|2025-03-21 17:06:00|20577.4|20565.4|20580.2|20568.2|20580.2|20568.2|20577.4|20565.4|0
1742576770000|2025-03-21 17:06:10|20580.4|20568.4|20580|20568|20580.4|20568.4|20580|20568|3
1742576780000|2025-03-21 17:06:20|20577.4|20565.4|20577.4|20565.4|20578.4|20566.4|20576.1|20564.1|6
1742576790000|2025-03-21 17:06:30|20577.2|20565.2|20574.9|20562.9|20577.2|20565.2|20574.9|20562.9|2
1742576800000|2025-03-21 17:06:40|20574.7|20562.7|20568.8|20556.8|20574.9|20562.9|20568.8|20556.8|6
1742576810000|2025-03-21 17:06:50|20569.9|20557.9|20569.9|20557.9|20569.9|20557.9|20569.9|20557.9|0
1742576820000|2025-03-21 17:07:00|20570.2|20558.2|20568.8|20556.8|20570.2|20558.2|20567.7|20555.7|13
1742576830000|2025-03-21 17:07:10|20564.4|20552.4|20560.2|20548.2|20564.4|20552.4|20560.2|20548.2|14
1742576840000|2025-03-21 17:07:20|20561.3|20549.3|20560.2|20548.2|20561.3|20549.3|20560.2|20548.2|5
1742576850000|2025-03-21 17:07:30|20561.3|20549.3|20560|20548|20561.5|20549.5|20560|20548|2
1742576860000|2025-03-21 17:07:40|20556.7|20544.7|20557.7|20545.7|20557.7|20545.7|20556.7|20544.7|0
1742576870000|2025-03-21 17:07:50|20557.5|20545.5|20556.3|20544.3|20557.5|20545.5|20556.3|20544.3|0
1742576880000|2025-03-21 17:08:00|20557.7|20545.7|20557.7|20545.7|20557.7|20545.7|20557.7|20545.7|2
1742576890000|2025-03-21 17:08:10|20555.2|20543.2|20554.2|20542.2|20555.2|20543.2|20552.9|20540.9|0
1742576900000|2025-03-21 17:08:20|20554|20542|20556.3|20544.3|20556.3|20544.3|20554|20542|5
1742576910000|2025-03-21 17:08:30|20555|20543|20552.5|20540.5|20555.2|20543.2|20552.5|20540.5|2
1742576920000|2025-03-21 17:08:40|20548.8|20536.8|20551.3|20539.3|20552.3|20540.3|20548.8|20536.8|7
1742576930000|2025-03-21 17:08:50|20553.4|20541.4|20552.7|20540.7|20553.4|20541.4|20552.7|20540.7|0
1742576940000|2025-03-21 17:09:00|20553.8|20541.8|20554.8|20542.8|20554.8|20542.8|20553.8|20541.8|0
1742576950000|2025-03-21 17:09:10|20555|20543|20562.3|20550.3|20562.3|20550.3|20555|20543|2
1742576960000|2025-03-21 17:09:20|20562.2|20550.2|20562.2|20550.2|20562.2|20550.2|20562.2|20550.2|2
1742576970000|2025-03-21 17:09:30|20559|20547|20561.5|20549.5|20561.5|20549.5|20559|20547|0
1742576980000|2025-03-21 17:09:40|20559|20547|20560.2|20548.2|20560.2|20548.2|20558.8|20546.8|5
1742576990000|2025-03-21 17:09:50|20561.5|20549.5|20561.3|20549.3|20561.5|20549.5|20561.3|20549.3|0
1742577000000|2025-03-21 17:10:00|20560.2|20548.2|20560.2|20548.2|20560.2|20548.2|20560|20548|0
1742577010000|2025-03-21 17:10:10|20560.4|20548.4|20555.8|20543.8|20560.6|20548.6|20554.3|20542.3|7
1742577020000|2025-03-21 17:10:20|20558.1|20546.1|20558.1|20546.1|20558.1|20546.1|20558.1|20546.1|0
1742577030000|2025-03-21 17:10:30|20558.3|20546.3|20561.7|20549.7|20561.7|20549.7|20558.3|20546.3|15
1742577040000|2025-03-21 17:10:40|20560.6|20548.6|20560.6|20548.6|20561.7|20549.7|20560.6|20548.6|0
1742577050000|2025-03-21 17:10:50|20561.7|20549.7|20561.7|20549.7|20561.7|20549.7|20561.7|20549.7|0
1742577060000|2025-03-21 17:11:00|20562|20550|20564.3|20552.3|20566.7|20554.7|20562|20550|6
1742577070000|2025-03-21 17:11:10|20564.5|20552.5|20564.3|20552.3|20564.5|20552.5|20564.2|20552.2|0
1742577080000|2025-03-21 17:11:20|20564.2|20552.2|20566.7|20554.7|20566.7|20554.7|20564.2|20552.2|5
1742577090000|2025-03-21 17:11:30|20566.6|20554.6|20566.6|20554.6|20566.8|20554.8|20566.6|20554.6|2
1742577100000|2025-03-21 17:11:40|20566.8|20554.8|20561.6|20549.6|20566.8|20554.8|20561.6|20549.6|0
1742577110000|2025-03-21 17:11:50|20559.5|20547.5|20558.1|20546.1|20560.6|20548.6|20558.1|20546.1|2
1742577120000|2025-03-21 17:12:00|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|1
1742577130000|2025-03-21 17:12:10|20559.5|20547.5|20559.3|20547.3|20559.5|20547.5|20559.1|20547.1|0
1742577150000|2025-03-21 17:12:30|20558.3|20546.3|20558.1|20546.1|20559.3|20547.3|20554.5|20542.5|1
1742577160000|2025-03-21 17:12:40|20558.5|20546.5|20560.6|20548.6|20560.8|20548.8|20558.5|20546.5|0
1742577170000|2025-03-21 17:12:50|20559.5|20547.5|20558.1|20546.1|20561.8|20549.8|20556.8|20544.8|0
1742577190000|2025-03-21 17:13:10|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|20558.1|20546.1|0
1742577200000|2025-03-21 17:13:20|20559.1|20547.1|20559.3|20547.3|20559.3|20547.3|20559.1|20547.1|0
1742577210000|2025-03-21 17:13:30|20560.4|20548.4|20562|20550|20563.1|20551.1|20560.4|20548.4|1
1742577220000|2025-03-21 17:13:40|20564.1|20552.1|20564.3|20552.3|20565.2|20553.2|20564.1|20552.1|2
1742577230000|2025-03-21 17:13:50|20564.5|20552.5|20565.6|20553.6|20565.6|20553.6|20563.1|20551.1|0
1742577240000|2025-03-21 17:14:00|20564.5|20552.5|20564.1|20552.1|20565.6|20553.6|20563.1|20551.1|5
1742577250000|2025-03-21 17:14:10|20563.1|20551.1|20564.1|20552.1|20564.1|20552.1|20563.1|20551.1|0
1742577260000|2025-03-21 17:14:20|20563.1|20551.1|20560.6|20548.6|20563.1|20551.1|20560.6|20548.6|0
1742577270000|2025-03-21 17:14:30|20557|20545|20553.1|20541.1|20557|20545|20553.1|20541.1|0
1742577290000|2025-03-21 17:14:50|20554.1|20542.1|20554.1|20542.1|20554.1|20542.1|20554.1|20542.1|0
1742577300000|2025-03-21 17:15:00|20553.1|20541.1|20549.5|20537.5|20553.1|20541.1|20547.4|20535.4|6
1742577310000|2025-03-21 17:15:10|20548.5|20536.5|20534.5|20522.5|20549.7|20537.7|20534.5|20522.5|6
1742577320000|2025-03-21 17:15:20|20534.9|20522.9|20538.5|20526.5|20538.5|20526.5|20534.7|20522.7|0
1742577330000|2025-03-21 17:15:30|20537.4|20525.4|20537|20525|20539.9|20527.9|20535.9|20523.9|1
1742577340000|2025-03-21 17:15:40|20537.2|20525.2|20523.6|20511.6|20537.2|20525.2|20523.6|20511.6|1
1742577350000|2025-03-21 17:15:50|20523.8|20511.8|20520.9|20508.9|20523.8|20511.8|20520.1|20508.1|10
1742577360000|2025-03-21 17:16:00|20518.6|20506.6|20522.8|20510.8|20524.9|20512.9|20516.5|20504.5|7
1742577370000|2025-03-21 17:16:10|20516.5|20504.5|20519.2|20507.2|20519.2|20507.2|20516.5|20504.5|1
1742577380000|2025-03-21 17:16:20|20525.3|20513.3|20517.2|20505.2|20527.4|20515.4|20517.2|20505.2|60
1742577390000|2025-03-21 17:16:30|20513.8|20501.8|20507.4|20495.4|20513.8|20501.8|20504.9|20492.9|18
1742577400000|2025-03-21 17:16:40|20509.3|20497.3|20508.3|20496.3|20509.7|20497.7|20507.2|20495.2|0
1742577410000|2025-03-21 17:16:50|20505.9|20493.9|20504.9|20492.9|20506.3|20494.3|20504.9|20492.9|0
1742577420000|2025-03-21 17:17:00|20503.6|20491.6|20501.1|20489.1|20503.6|20491.6|20498.6|20486.6|0
1742577430000|2025-03-21 17:17:10|20502.2|20490.2|20504.7|20492.7|20504.9|20492.9|20502.2|20490.2|3
1742577440000|2025-03-21 17:17:20|20507|20495|20515.9|20503.9|20515.9|20503.9|20507|20495|1
1742577450000|2025-03-21 17:17:30|20517|20505|20513.4|20501.4|20517|20505|20512.2|20500.2|4
1742577460000|2025-03-21 17:17:40|20514.7|20502.7|20511.6|20499.6|20514.7|20502.7|20511.6|20499.6|3
1742577470000|2025-03-21 17:17:50|20510.6|20498.6|20509.5|20497.5|20512.9|20500.9|20508.2|20496.2|5
1742577480000|2025-03-21 17:18:00|20500.4|20488.4|20492.7|20480.7|20500.4|20488.4|20492.7|20480.7|48
1742577490000|2025-03-21 17:18:10|20492.5|20480.5|20491.4|20479.4|20493.7|20481.7|20490|20478|4
1742577500000|2025-03-21 17:18:20|20492.7|20480.7|20491.6|20479.6|20492.7|20480.7|20488.9|20476.9|8
1742577510000|2025-03-21 17:18:30|20492|20480|20494.3|20482.3|20494.3|20482.3|20492|20480|0
1742577520000|2025-03-21 17:18:40|20493.1|20481.1|20499.1|20487.1|20499.1|20487.1|20493.1|20481.1|2
1742577530000|2025-03-21 17:18:50|20497.9|20485.9|20503.4|20491.4|20503.4|20491.4|20496.6|20484.6|5
1742577540000|2025-03-21 17:19:00|20502.3|20490.3|20503.2|20491.2|20503.2|20491.2|20498.7|20486.7|2
1742577550000|2025-03-21 17:19:10|20503.4|20491.4|20501|20489|20505.5|20493.5|20500.9|20488.9|0
1742577560000|2025-03-21 17:19:20|20503.4|20491.4|20503.4|20491.4|20503.4|20491.4|20503.4|20491.4|0
1742577570000|2025-03-21 17:19:30|20496.9|20484.9|20503|20491|20503|20491|20496.9|20484.9|3
1742577590000|2025-03-21 17:19:50|20504.2|20492.2|20503|20491|20506.3|20494.3|20503|20491|7
1742577600000|2025-03-21 17:20:00|20503.2|20491.2|20484.1|20472.1|20503.2|20491.2|20484.1|20472.1|26
1742577610000|2025-03-21 17:20:10|||||||||17
1742577620000|2025-03-21 17:20:20|20481.8|20469.8|20478.7|20466.7|20482|20470|20473.9|20461.9|33
1742577630000|2025-03-21 17:20:30|20480.9|20468.9|20480.9|20468.9|20480.9|20468.9|20480.9|20468.9|1
1742577640000|2025-03-21 17:20:40|20477.9|20465.9|20478.7|20466.7|20478.9|20466.9|20477.7|20465.7|15
1742577650000|2025-03-21 17:20:50|20479.8|20467.8|20488.5|20476.5|20493.3|20481.3|20479.8|20467.8|5
1742577660000|2025-03-21 17:21:00|20488.7|20476.7|20474.5|20462.5|20491|20479|20473.2|20461.2|1
1742577670000|2025-03-21 17:21:10|20474.7|20462.7|20456.1|20444.1|20478|20466|20450.4|20438.4|17
1742577680000|2025-03-21 17:21:20|20457.4|20445.4|20462.7|20450.7|20462.7|20450.7|20457.4|20445.4|1
1742577690000|2025-03-21 17:21:30|20465.2|20453.2|20471.3|20459.3|20471.3|20459.3|20465.2|20453.2|1
1742577700000|2025-03-21 17:21:40|20470.2|20458.2|20471.5|20459.5|20475.2|20463.2|20470.2|20458.2|1
1742577710000|2025-03-21 17:21:50|20472.5|20460.5|20474|20462|20475.2|20463.2|20472.5|20460.5|2
1742577720000|2025-03-21 17:22:00|20473.8|20461.8|20467.9|20455.9|20473.8|20461.8|20467.7|20455.7|1
1742577730000|2025-03-21 17:22:10|20465.4|20453.4|20453.8|20441.8|20465.4|20453.4|20453.8|20441.8|3
1742577740000|2025-03-21 17:22:20|20454|20442|20434.4|20422.4|20454|20442|20430.6|20418.6|9
1742577750000|2025-03-21 17:22:30|20435.6|20423.6|20426.4|20414.4|20438.3|20426.3|20421.4|20409.4|7
1742577760000|2025-03-21 17:22:40|20426.6|20414.6|20426.4|20414.4|20428.9|20416.9|20425.1|20413.1|7
1742577770000|2025-03-21 17:22:50|20430.3|20418.3|20431.6|20419.6|20436.2|20424.2|20430.3|20418.3|2
1742577780000|2025-03-21 17:23:00|20432.6|20420.6|20433.7|20421.7|20433.7|20421.7|20431.4|20419.4|1
1742577790000|2025-03-21 17:23:10|20433.3|20421.3|20432.4|20420.4|20433.7|20421.7|20431.2|20419.2|20
1742577800000|2025-03-21 17:23:20|20432.2|20420.2|20410.9|20398.9|20432.2|20420.2|20410.9|20398.9|8
1742577810000|2025-03-21 17:23:30|20412.1|20400.1|20405.1|20393.1|20414.4|20402.4|20405.1|20393.1|20
1742577820000|2025-03-21 17:23:40|20405.5|20393.5|20426.6|20414.6|20433.7|20421.7|20405.5|20393.5|10
1742577830000|2025-03-21 17:23:50|20426.4|20414.4|20424.1|20412.1|20426.4|20414.4|20421.6|20409.6|8
1742577840000|2025-03-21 17:24:00|20423.7|20411.7|20419.2|20407.2|20423.7|20411.7|20419.2|20407.2|14
1742577850000|2025-03-21 17:24:10|20420.3|20408.3|20427.4|20415.4|20427.4|20415.4|20420.3|20408.3|7
1742577860000|2025-03-21 17:24:20|20426.4|20414.4|20421.6|20409.6|20427.4|20415.4|20421.6|20409.6|1
1742577870000|2025-03-21 17:24:30|20421.4|20409.4|20423.9|20411.9|20423.9|20411.9|20418|20406|2
1742577880000|2025-03-21 17:24:40|20423.7|20411.7|20409.1|20397.1|20423.7|20411.7|20407.8|20395.8|8
1742577890000|2025-03-21 17:24:50|20406.9|20394.9|20419|20407|20419|20407|20405.3|20393.3|0
1742577900000|2025-03-21 17:25:00|20416.5|20404.5|20425.3|20413.3|20426.5|20414.5|20416.5|20404.5|6
1742577910000|2025-03-21 17:25:10|20421.5|20409.5|20438.9|20426.9|20438.9|20426.9|20421.5|20409.5|5
1742577920000|2025-03-21 17:25:20|20435.1|20423.1|20429|20417|20435.3|20423.3|20427.8|20415.8|6
1742577930000|2025-03-21 17:25:30|20429.2|20417.2|20434|20422|20434|20422|20429.2|20417.2|0
1742577940000|2025-03-21 17:25:40|20436.2|20424.2|20434.9|20422.9|20436.5|20424.5|20433.9|20421.9|0
1742577950000|2025-03-21 17:25:50|20435.1|20423.1|20431.4|20419.4|20436.5|20424.5|20431.4|20419.4|1
1742577960000|2025-03-21 17:26:00|20430.3|20418.3|20431.5|20419.5|20431.5|20419.5|20430.3|20418.3|0
1742577970000|2025-03-21 17:26:10|20431.4|20419.4|20429.9|20417.9|20431.4|20419.4|20428.9|20416.9|4
1742577980000|2025-03-21 17:26:20|20430.1|20418.1|20438.5|20426.5|20438.5|20426.5|20430.1|20418.1|2
1742577990000|2025-03-21 17:26:30|20437.4|20425.4|20434.7|20422.7|20437.4|20425.4|20433.5|20421.5|1
1742578000000|2025-03-21 17:26:40|20434.5|20422.5|20438.7|20426.7|20438.7|20426.7|20434.5|20422.5|6
1742578010000|2025-03-21 17:26:50|20438.9|20426.9|20443.5|20431.5|20443.5|20431.5|20437.8|20425.8|3
1742578020000|2025-03-21 17:27:00|20441.2|20429.2|20435.1|20423.1|20441.4|20429.4|20435.1|20423.1|0
1742578030000|2025-03-21 17:27:10|20436.3|20424.3|20436.5|20424.5|20436.5|20424.5|20427.8|20415.8|6
1742578040000|2025-03-21 17:27:20|20436.7|20424.7|20444|20432|20447.2|20435.2|20436.7|20424.7|1
1742578050000|2025-03-21 17:27:30|20445.1|20433.1|20443.8|20431.8|20448.8|20436.8|20443.7|20431.7|0
1742578060000|2025-03-21 17:27:40|20443.7|20431.7|20451.2|20439.2|20451.2|20439.2|20443.7|20431.7|0
1742578070000|2025-03-21 17:27:50|20453.7|20441.7|20443.5|20431.5|20453.7|20441.7|20443.3|20431.3|14
1742578080000|2025-03-21 17:28:00|20443.8|20431.8|20433.8|20421.8|20445.8|20433.8|20433.8|20421.8|11
1742578090000|2025-03-21 17:28:10|20434.9|20422.9|20436.3|20424.3|20436.3|20424.3|20434.9|20422.9|2
1742578100000|2025-03-21 17:28:20|20436.2|20424.2|20439.7|20427.7|20441|20429|20434.5|20422.5|5
1742578110000|2025-03-21 17:28:30|20439.9|20427.9|20425.1|20413.1|20439.9|20427.9|20425.1|20413.1|6
1742578120000|2025-03-21 17:28:40|20426.2|20414.2|20428.3|20416.3|20428.3|20416.3|20426|20414|6
1742578130000|2025-03-21 17:28:50|20433.7|20421.7|20428.3|20416.3|20433.7|20421.7|20426|20414|8
1742578140000|2025-03-21 17:29:00|20428.5|20416.5|20426.2|20414.2|20429.5|20417.5|20425.8|20413.8|8
1742578150000|2025-03-21 17:29:10|20424.7|20412.7|20413.3|20401.3|20424.7|20412.7|20412|20400|19
1742578160000|2025-03-21 17:29:20|20414.7|20402.7|20415.6|20403.6|20418.5|20406.5|20413.8|20401.8|1
1742578170000|2025-03-21 17:29:30|20416.6|20404.6|20415.8|20403.8|20416.6|20404.6|20415.8|20403.8|1
1742578180000|2025-03-21 17:29:40|20416|20404|20413.1|20401.1|20416|20404|20413.1|20401.1|5
1742578190000|2025-03-21 17:29:50|20411.8|20399.8|20408.5|20396.5|20411.8|20399.8|20408.5|20396.5|1
1742578200000|2025-03-21 17:30:00|20409.7|20397.7|20413.3|20401.3|20417|20405|20409.7|20397.7|0
1742578210000|2025-03-21 17:30:10|20413.1|20401.1|20407|20395|20413.3|20401.3|20406.8|20394.8|7
1742578220000|2025-03-21 17:30:20|20406.8|20394.8|20409.1|20397.1|20409.1|20397.1|20406.8|20394.8|3
1742578230000|2025-03-21 17:30:30|20409.3|20397.3|20407|20395|20412.7|20400.7|20407|20395|1
1742578240000|2025-03-21 17:30:40|20408.1|20396.1|20413.1|20401.1|20413.1|20401.1|20407|20395|3
1742578250000|2025-03-21 17:30:50|20414.1|20402.1|20412|20400|20416.8|20404.8|20411.8|20399.8|3
1742578260000|2025-03-21 17:31:00|20411.8|20399.8|20412|20400|20417.9|20405.9|20411.8|20399.8|1
1742578270000|2025-03-21 17:31:10|20411.8|20399.8|20413.3|20401.3|20415.6|20403.6|20411.8|20399.8|7
1742578280000|2025-03-21 17:31:20|20416.8|20404.8|20415.4|20403.4|20417.9|20405.9|20415.4|20403.4|2
1742578290000|2025-03-21 17:31:30|20415.8|20403.8|20420.4|20408.4|20420.4|20408.4|20415.4|20403.4|0
1742578300000|2025-03-21 17:31:40|20426.8|20414.8|20420.2|20408.2|20428.1|20416.1|20420.2|20408.2|24
1742578310000|2025-03-21 17:31:50|20420.6|20408.6|20410.6|20398.6|20420.6|20408.6|20409.3|20397.3|13
1742578320000|2025-03-21 17:32:00|20410.4|20398.4|20405.4|20393.4|20410.4|20398.4|20405.4|20393.4|14
1742578330000|2025-03-21 17:32:10|20405.2|20393.2|20393.8|20381.8|20405.2|20393.2|20390.9|20378.9|9
1742578340000|2025-03-21 17:32:20|20395.9|20383.9|20396.6|20384.6|20396.8|20384.8|20387.9|20375.9|11
1742578350000|2025-03-21 17:32:30|20396.8|20384.8|20395.8|20383.8|20400.8|20388.8|20395.6|20383.6|11
1742578360000|2025-03-21 17:32:40|20403.3|20391.3|20399.5|20387.5|20403.3|20391.3|20398.4|20386.4|0
1742578370000|2025-03-21 17:32:50|20400.8|20388.8|20395.8|20383.8|20400.8|20388.8|20394.5|20382.5|3
1742578380000|2025-03-21 17:33:00|20398.3|20386.3|20400.8|20388.8|20405.8|20390|20398.3|20385.8|9
1742578390000|2025-03-21 17:33:10|20401.8|20389.8|20407.9|20395.9|20410.2|20398.2|20401.8|20389.8|0
1742578400000|2025-03-21 17:33:20|20408.1|20396.1|20400.8|20388.8|20408.4|20396.4|20400.8|20388.8|1
1742578410000|2025-03-21 17:33:30|20400.9|20388.9|20402.2|20390.2|20403.3|20391.3|20397.4|20385.4|11
1742578420000|2025-03-21 17:33:40|20402.4|20390.4|20405.1|20393.1|20406.3|20394.3|20402.4|20390.4|1
1742578430000|2025-03-21 17:33:50|20401.3|20389.3|20388.3|20376.3|20402.4|20390.4|20388.3|20376.3|12
1742578440000|2025-03-21 17:34:00|20388.6|20376.6|20393.2|20381.2|20393.2|20381.2|20388.6|20376.6|0
1742578450000|2025-03-21 17:34:10|20398.2|20386.2|20398.4|20386.4|20399.7|20387.7|20397.2|20385.2|10
1742578460000|2025-03-21 17:34:20|20400.7|20388.7|20395.7|20383.7|20400.7|20388.7|20395.7|20383.7|7
1742578470000|2025-03-21 17:34:30|20395.9|20383.9|20401.4|20389.4|20401.4|20389.4|20395.7|20383.7|1
1742578480000|2025-03-21 17:34:40|20400.4|20388.4|20400.4|20388.4|20400.4|20388.4|20400.4|20388.4|1
1742578490000|2025-03-21 17:34:50|||||||||1
1742578500000|2025-03-21 17:35:00|||||||||4
1742578510000|2025-03-21 17:35:10|20402.5|20390.5|20417.7|20405.7|20417.7|20405.7|20402.5|20390.5|31
1742578520000|2025-03-21 17:35:20|20417.5|20405.5|20412.3|20400.3|20418.7|20406.7|20412.3|20400.3|11
1742578530000|2025-03-21 17:35:30|20413.4|20401.4|20413.5|20401.5|20413.5|20401.5|20412.3|20400.3|1
1742578550000|2025-03-21 17:35:50|20417.1|20405.1|20418.4|20406.4|20418.4|20406.4|20417.1|20405.1|13
1742578560000|2025-03-21 17:36:00|20419.6|20407.6|20419.6|20407.6|20424.4|20412.4|20417.1|20405.1|6
1742578570000|2025-03-21 17:36:10|20419.8|20407.8|20418.4|20406.4|20422.3|20410.3|20418.4|20406.4|1
1742578580000|2025-03-21 17:36:20|20419.6|20407.6|20419.6|20407.6|20419.8|20407.8|20413.9|20401.9|25
1742578590000|2025-03-21 17:36:30|20418.5|20406.5|20426.2|20414.2|20426.2|20414.2|20418.5|20406.5|1
1742578600000|2025-03-21 17:36:40|20427.3|20415.3|20429.8|20417.8|20429.8|20417.8|20427.3|20415.3|3
1742578610000|2025-03-21 17:36:50|20429.6|20417.6|20429.8|20417.8|20430.9|20418.9|20429.6|20417.6|0
1742578620000|2025-03-21 17:37:00|20429.6|20417.6|20429.8|20417.8|20429.8|20417.8|20429.6|20417.6|0
1742578630000|2025-03-21 17:37:10|20427.3|20415.3|20419.6|20407.6|20429.6|20417.6|20418.5|20406.5|0
1742578640000|2025-03-21 17:37:20|20421.7|20409.7|20422.3|20410.3|20422.3|20410.3|20421.7|20409.7|2
1742578650000|2025-03-21 17:37:30|20419.6|20407.6|20419.6|20407.6|20419.8|20407.8|20419.6|20407.6|0
1742578660000|2025-03-21 17:37:40|20421.9|20409.9|20423.3|20411.3|20423.3|20411.3|20421.9|20409.9|2
1742578670000|2025-03-21 17:37:50|20424.4|20412.4|20423.5|20411.5|20425.8|20413.8|20423.3|20411.3|0
1742578680000|2025-03-21 17:38:00|20424.6|20412.6|20423.3|20411.3|20424.8|20412.8|20423.3|20411.3|0
1742578690000|2025-03-21 17:38:10|20423.2|20411.2|20414.8|20402.8|20423.2|20411.2|20414.8|20402.8|0
1742578700000|2025-03-21 17:38:20|20413.7|20401.7|20413.3|20401.3|20417.3|20405.3|20413.3|20401.3|1
1742578710000|2025-03-21 17:38:30|20414.8|20402.8|20418.3|20406.3|20419.8|20407.8|20414.8|20402.8|4
1742578720000|2025-03-21 17:38:40|20419.8|20407.8|20419.8|20407.8|20419.8|20407.8|20419.8|20407.8|1
1742578730000|2025-03-21 17:38:50|20418.7|20406.7|20406.6|20394.6|20418.7|20406.7|20405.7|20393.7|5
1742578740000|2025-03-21 17:39:00|20403.4|20391.4|20401.8|20389.8|20403.4|20391.4|20400.3|20388.3|2
1742578750000|2025-03-21 17:39:10|20401.6|20389.6|20401.6|20389.6|20404.1|20392.1|20401.4|20389.4|5
1742578760000|2025-03-21 17:39:20|20400|20388|20394.1|20382.1|20400|20388|20394.1|20382.1|1
1742578770000|2025-03-21 17:39:30|20390.5|20378.5|20388|20376|20398.9|20386.9|20388|20376|10
1742578780000|2025-03-21 17:39:40|20388.2|20376.2|20378.4|20366.4|20388.2|20376.2|20378.4|20366.4|2
1742578790000|2025-03-21 17:39:50|20380.7|20368.7|20383.2|20371.2|20383.2|20371.2|20380.5|20368.5|5
1742578800000|2025-03-21 17:40:00|20385.5|20373.5|20389.3|20377.3|20389.3|20377.3|20385.5|20373.5|3
1742578810000|2025-03-21 17:40:10|20385.9|20373.9|20385.7|20373.7|20386.8|20374.8|20381.6|20369.6|11
1742578820000|2025-03-21 17:40:20|20385.5|20373.5|20380.7|20368.7|20390.5|20378.5|20380.7|20368.7|0
1742578830000|2025-03-21 17:40:30|20381.8|20369.8|20353.9|20341.9|20382|20370|20353.9|20341.9|72
1742578840000|2025-03-21 17:40:40|20353|20341|20345.3|20333.3|20355.3|20343.3|20345.3|20333.3|3
1742578850000|2025-03-21 17:40:50|20340.7|20328.7|20335.5|20323.5|20342.7|20330.7|20330.5|20318.5|16
1742578860000|2025-03-21 17:41:00|20335.7|20323.7|20335.7|20323.7|20339.5|20327.5|20333.4|20321.4|0
1742578870000|2025-03-21 17:41:10|20335.9|20323.9|20335.7|20323.7|20339.5|20327.5|20333.4|20321.4|7
1742578880000|2025-03-21 17:41:20|20341.6|20329.6|20347.8|20335.8|20347.8|20335.8|20335.7|20323.7|17
1742578890000|2025-03-21 17:41:30|20348.2|20336.2|20333.4|20321.4|20348.2|20336.2|20331.3|20319.3|4
1742578900000|2025-03-21 17:41:40|20333.6|20321.6|20323.6|20311.6|20333.6|20321.6|20320.9|20308.9|7
1742578910000|2025-03-21 17:41:50|20327.2|20315.2|20309|20297|20327.3|20315.3|20306.3|20294.3|10
1742578920000|2025-03-21 17:42:00|20308.8|20296.8|20310.9|20298.9|20312.5|20300.5|20308.8|20296.8|47
1742578930000|2025-03-21 17:42:10|20308.8|20296.8|20325.7|20313.7|20326.6|20314.6|20307.5|20295.5|10
1742578940000|2025-03-21 17:42:20|20327|20315|20317.8|20305.8|20328.4|20316.4|20313|20301|28
1742578950000|2025-03-21 17:42:30|20316.8|20304.8|20310.9|20298.9|20316.8|20304.8|20310.5|20298.5|2
1742578960000|2025-03-21 17:42:40|20315.9|20303.9|20315.1|20303.1|20315.9|20303.9|20313|20301|4
1742578970000|2025-03-21 17:42:50|20313|20301|20322.8|20310.8|20326.4|20314.4|20313|20301|5
1742578980000|2025-03-21 17:43:00|20325.3|20313.3|20328.2|20316.2|20328.2|20316.2|20320.5|20308.5|2
1742578990000|2025-03-21 17:43:10|20328|20316|20320.7|20308.7|20330.7|20318.7|20318.2|20306.2|2
1742579000000|2025-03-21 17:43:20|20318.2|20306.2|20317.7|20305.7|20319.5|20307.5|20315.9|20303.9|6
1742579010000|2025-03-21 17:43:30|20318.8|20306.8|20307.5|20295.5|20322.1|20310.1|20303.8|20291.8|20
1742579020000|2025-03-21 17:43:40|20307.7|20295.7|20309|20297|20309|20297|20302.9|20290.9|4
1742579030000|2025-03-21 17:43:50|20311.1|20299.1|20319.1|20307.1|20319.1|20307.1|20310|20298|9
1742579040000|2025-03-21 17:44:00|20324.1|20312.1|20321.6|20309.6|20327.9|20315.9|20321.6|20309.6|0
1742579050000|2025-03-21 17:44:10|20322|20310|20333.8|20321.8|20333.8|20321.8|20321.8|20309.8|24
1742579060000|2025-03-21 17:44:20|20331.5|20319.5|20334|20322|20334|20322|20329.1|20317.1|0
1742579070000|2025-03-21 17:44:30|20336.6|20324.6|20339.5|20327.5|20344.3|20332.3|20336.6|20324.6|15
1742579080000|2025-03-21 17:44:40|20339.3|20327.3|20345.8|20333.8|20345.8|20333.8|20338.3|20326.3|9
1742579090000|2025-03-21 17:44:50|20346|20334|20338.1|20326.1|20354|20342|20336.8|20324.8|7
1742579100000|2025-03-21 17:45:00|20338.5|20326.5|20334.5|20322.5|20341.8|20329.8|20330.8|20318.8|23
1742579110000|2025-03-21 17:45:10|20334.7|20322.7|20338.6|20326.6|20342|20330|20334.7|20322.7|5
1742579120000|2025-03-21 17:45:20|20339.7|20327.7|20334.7|20322.7|20339.9|20327.9|20334.7|20322.7|2
1742579130000|2025-03-21 17:45:30|20329.9|20317.9|20322|20310|20331.1|20319.1|20319.5|20307.5|5
1742579140000|2025-03-21 17:45:40|20319.7|20307.7|20312.2|20300.2|20319.7|20307.7|20312.2|20300.2|2
1742579150000|2025-03-21 17:45:50|20314.5|20302.5|20313.3|20301.3|20314.5|20302.5|20310.8|20298.8|3
1742579160000|2025-03-21 17:46:00|20312|20300|20317|20305|20323.1|20311.1|20312|20300|8
1742579170000|2025-03-21 17:46:10|20317.4|20305.4|20335.8|20323.8|20337|20325|20317.4|20305.4|15
1742579180000|2025-03-21 17:46:20|20335.6|20323.6|20334.3|20322.3|20337.2|20325.2|20331.8|20319.8|15
1742579190000|2025-03-21 17:46:30|20341.8|20329.8|20331.8|20319.8|20341.8|20329.8|20327|20315|23
1742579200000|2025-03-21 17:46:40|20330.6|20318.6|20326.6|20314.6|20330.6|20318.6|20326.4|20314.4|14
1742579210000|2025-03-21 17:46:50|20327.7|20315.7|20332.7|20320.7|20332.7|20320.7|20326.6|20314.6|27
1742579220000|2025-03-21 17:47:00|20331.6|20319.6|20324.1|20312.1|20331.6|20319.6|20324.1|20312.1|0
1742579230000|2025-03-21 17:47:10|20325.2|20313.2|20319.3|20307.3|20332.9|20320.9|20319.1|20307.1|7
1742579240000|2025-03-21 17:47:20|20320.4|20308.4|20318.9|20306.9|20321.6|20309.6|20314.1|20302.1|7
1742579250000|2025-03-21 17:47:30|20319.3|20307.3|20317|20305|20321.6|20309.6|20314.5|20302.5|4
1742579260000|2025-03-21 17:47:40|20316.6|20304.6|20326.6|20314.6|20326.6|20314.6|20316.6|20304.6|2
1742579270000|2025-03-21 17:47:50|20328.9|20316.9|20329.1|20317.1|20331.6|20319.6|20326.4|20314.4|2
1742579280000|2025-03-21 17:48:00|20333.1|20321.1|20332|20320|20333.1|20321.1|20329.3|20317.3|3
1742579290000|2025-03-21 17:48:10|20329.7|20317.7|20331.8|20319.8|20331.8|20319.8|20319.5|20307.5|16
1742579300000|2025-03-21 17:48:20|20332|20320|20329.1|20317.1|20332|20320|20329.1|20317.1|2
1742579310000|2025-03-21 17:48:30|20330.4|20318.4|20326.6|20314.6|20331.8|20319.8|20326.6|20314.6|2
1742579320000|2025-03-21 17:48:40|20325.6|20313.6|20333.3|20321.3|20333.3|20321.3|20322|20310|4
1742579330000|2025-03-21 17:48:50|20333.1|20321.1|20331.8|20319.8|20333.3|20321.3|20330.6|20318.6|3
1742579340000|2025-03-21 17:49:00|20333.1|20321.1|20330.9|20318.9|20333.1|20321.1|20330.6|20318.6|3
1742579350000|2025-03-21 17:49:10|20332|20320|20337|20325|20340.6|20328.6|20332|20320|5
1742579360000|2025-03-21 17:49:20|20340.4|20328.4|20344.7|20332.7|20347.2|20335.2|20339.5|20327.5|20
1742579370000|2025-03-21 17:49:30|20344.9|20332.9|20340.3|20328.3|20344.9|20332.9|20337.2|20325.2|9
1742579380000|2025-03-21 17:49:40|20341.3|20329.3|20333.8|20321.8|20346.5|20334.5|20333.8|20321.8|23
1742579390000|2025-03-21 17:49:50|20333.6|20321.6|20332.8|20320.8|20336.3|20324.3|20332.8|20320.8|1
1742579400000|2025-03-21 17:50:00|20332.9|20320.9|20337.8|20325.8|20338.8|20326.8|20332.9|20320.9|1
1742579410000|2025-03-21 17:50:10|20338.8|20326.8|20337.8|20325.8|20342.6|20330.6|20335.3|20323.3|5
1742579420000|2025-03-21 17:50:20|20340.1|20328.1|20342.6|20330.6|20342.6|20330.6|20340.1|20328.1|1
1742579430000|2025-03-21 17:50:30|20342.8|20330.8|20347.8|20335.8|20347.8|20335.8|20342.8|20330.8|5
1742579440000|2025-03-21 17:50:40|20348.8|20336.8|20350.2|20338.2|20355.3|20343.3|20348.8|20336.8|5
1742579450000|2025-03-21 17:50:50|20345.2|20333.2|20340.2|20328.2|20347.7|20335.7|20340.2|20328.2|2
1742579460000|2025-03-21 17:51:00|20333.8|20321.8|20337.6|20325.6|20340.9|20328.9|20332.7|20320.7|3
1742579470000|2025-03-21 17:51:10|20335.2|20323.2|20350.1|20338.1|20350.1|20338.1|20335.1|20323.1|11
1742579480000|2025-03-21 17:51:20|20350.2|20338.2|20341.5|20329.5|20350.2|20338.2|20341.5|20329.5|17
1742579490000|2025-03-21 17:51:30|20342.6|20330.6|20342.6|20330.6|20345.4|20333.4|20342.6|20330.6|12
1742579500000|2025-03-21 17:51:40|20340.2|20328.2|20335.4|20323.4|20343.8|20331.8|20335.4|20323.4|1
1742579510000|2025-03-21 17:51:50|20337.9|20325.9|20335.4|20323.4|20338.8|20326.8|20335.4|20323.4|4
1742579520000|2025-03-21 17:52:00|20337.6|20325.6|20333.1|20321.1|20340.4|20328.4|20332.9|20320.9|2
1742579530000|2025-03-21 17:52:10|20335.2|20323.2|20342.7|20330.7|20342.7|20330.7|20335.2|20323.2|20
1742579540000|2025-03-21 17:52:20|20342.9|20330.9|20334.2|20322.2|20343.1|20331.1|20333.1|20321.1|2
1742579550000|2025-03-21 17:52:30|20332.9|20320.9|20332.9|20320.9|20335.2|20323.2|20331.9|20319.9|10
1742579560000|2025-03-21 17:52:40|20335.1|20323.1|20337.7|20325.7|20337.7|20325.7|20332.7|20320.7|8
1742579570000|2025-03-21 17:52:50|20334.6|20322.6|20333.1|20321.1|20335.4|20323.4|20333.1|20321.1|2
1742579580000|2025-03-21 17:53:00|20332.9|20320.9|20342.9|20330.9|20343.1|20331.1|20332.9|20320.9|11
1742579590000|2025-03-21 17:53:10|20342.7|20330.7|20335.4|20323.4|20346.7|20334.7|20331.7|20319.7|4
1742579600000|2025-03-21 17:53:20|20333.1|20321.1|20335.2|20323.2|20336.3|20324.3|20333.1|20321.1|1
1742579610000|2025-03-21 17:53:30|20336.3|20324.3|20333.8|20321.8|20336.3|20324.3|20331.7|20319.7|3
1742579620000|2025-03-21 17:53:40|20332.7|20320.7|20335.2|20323.2|20335.2|20323.2|20331.5|20319.5|1
1742579630000|2025-03-21 17:53:50|20336.3|20324.3|20334|20322|20336.5|20324.5|20332.5|20320.5|3
1742579640000|2025-03-21 17:54:00|20331.9|20319.9|20321.7|20309.7|20331.9|20319.9|20319.6|20307.6|8
1742579650000|2025-03-21 17:54:10|20323.1|20311.1|20318.8|20306.8|20323.1|20311.1|20316.5|20304.5|15
1742579660000|2025-03-21 17:54:20|20319|20307|20313.8|20301.8|20319|20307|20311.3|20299.3|9
1742579670000|2025-03-21 17:54:30|20314|20302|20325.2|20313.2|20325.2|20313.2|20314|20302|2
1742579680000|2025-03-21 17:54:40|20325|20313|20322.7|20310.7|20325|20313|20320.2|20308.2|8
1742579690000|2025-03-21 17:54:50|20321.7|20309.7|20317.7|20305.7|20321.7|20309.7|20316.5|20304.5|4
1742579700000|2025-03-21 17:55:00|20317.9|20305.9|20328.8|20316.8|20328.8|20316.8|20317.9|20305.9|5
1742579710000|2025-03-21 17:55:10|20324.7|20312.7|20328.6|20316.6|20328.6|20316.6|20323.4|20311.4|18
1742579720000|2025-03-21 17:55:20|20327.5|20315.5|20327.3|20315.3|20328.8|20316.8|20325|20313|1
1742579730000|2025-03-21 17:55:30|20326.1|20314.1|20327.3|20315.3|20327.3|20315.3|20326.1|20314.1|1
1742579740000|2025-03-21 17:55:40|20327.2|20315.2|20327.3|20315.3|20327.3|20315.3|20326.1|20314.1|3
1742579750000|2025-03-21 17:55:50|20326.1|20314.1|20322.3|20310.3|20326.1|20314.1|20322.3|20310.3|8
1742579760000|2025-03-21 17:56:00|20323.6|20311.6|20320.9|20308.9|20324.8|20312.8|20320.9|20308.9|8
1742579770000|2025-03-21 17:56:10|20320.7|20308.7|20324.3|20312.3|20324.5|20312.5|20320.7|20308.7|4
1742579780000|2025-03-21 17:56:20|20324.5|20312.5|20324.7|20312.7|20326.8|20314.8|20323.4|20311.4|0
1742579790000|2025-03-21 17:56:30|20324.5|20312.5|20322.3|20310.3|20325.9|20313.9|20322.3|20310.3|1
1742579800000|2025-03-21 17:56:40|20321.1|20309.1|20322.3|20310.3|20322.3|20310.3|20321.1|20309.1|4
1742579810000|2025-03-21 17:56:50|20321.1|20309.1|20335.9|20323.9|20335.9|20323.9|20321.1|20309.1|8
1742579820000|2025-03-21 17:57:00|20338.2|20326.2|20341.3|20329.3|20345.9|20333.9|20336.3|20324.3|2
1742579830000|2025-03-21 17:57:10|20342.3|20330.3|20343.8|20331.8|20343.8|20331.8|20339.8|20327.8|4
1742579840000|2025-03-21 17:57:20|20342.3|20330.3|20342.3|20330.3|20348.2|20336.2|20339.8|20327.8|12
1742579850000|2025-03-21 17:57:30|20344.8|20332.8|20350.7|20338.7|20351.1|20339.1|20344.8|20332.8|15
1742579860000|2025-03-21 17:57:40|20349.7|20337.7|20354.8|20342.8|20354.8|20342.8|20349.6|20337.6|13
1742579870000|2025-03-21 17:57:50|20352.1|20340.1|20346.1|20334.1|20352.1|20340.1|20344|20332|4
1742579880000|2025-03-21 17:58:00|20344|20332|20347.3|20335.3|20351.3|20339.3|20342.7|20330.7|6
1742579890000|2025-03-21 17:58:10|20347.7|20335.7|20347.5|20335.5|20351.5|20339.5|20347.5|20335.5|11
1742579900000|2025-03-21 17:58:20|20348.6|20336.6|20354.2|20342.2|20354.2|20342.2|20347.7|20335.7|35
1742579910000|2025-03-21 17:58:30|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|0
1742579920000|2025-03-21 17:58:40|20352.9|20340.9|20351.6|20339.6|20353.1|20341.1|20351.6|20339.6|1
1742579930000|2025-03-21 17:58:50|20354.1|20342.1|20354.1|20342.1|20354.3|20342.3|20354.1|20342.1|4
1742579940000|2025-03-21 17:59:00|20352.7|20340.7|20351.1|20339.1|20353.8|20341.8|20351.1|20339.1|5
1742579950000|2025-03-21 17:59:10|20350.9|20338.9|20352.3|20340.3|20354.5|20342.5|20350.9|20338.9|10
1742579960000|2025-03-21 17:59:20|20352.1|20340.1|20356.3|20344.3|20356.3|20344.3|20352.1|20340.1|31
1742579970000|2025-03-21 17:59:30|20358.8|20346.8|20341.1|20329.1|20358.8|20346.8|20341.1|20329.1|24
1742579980000|2025-03-21 17:59:40|20340.7|20328.7|20340.5|20328.5|20343|20331|20340.3|20328.3|29
1742579990000|2025-03-21 17:59:50|20340.3|20328.3|20340.3|20328.3|20342.8|20330.8|20340.3|20328.3|31
1742580000000|2025-03-21 18:00:00|20339.9|20327.9|20334.9|20322.9|20339.9|20327.9|20334.9|20322.9|16
1742580010000|2025-03-21 18:00:10|20336.2|20324.2|20335.3|20323.3|20337.4|20325.4|20335.3|20323.3|24
1742580020000|2025-03-21 18:00:20|||||||||2
1742580030000|2025-03-21 18:00:30|20336.4|20324.4|20335.3|20323.3|20337.4|20325.4|20335.3|20323.3|39
1742580040000|2025-03-21 18:00:40|||||||||33
1742580050000|2025-03-21 18:00:50|20337.4|20325.4|20333.6|20321.6|20338.9|20326.9|20332.3|20320.3|70
1742580060000|2025-03-21 18:01:00|20332.3|20320.3|20324.4|20312.4|20332.3|20320.3|20319.6|20307.6|60
1742580070000|2025-03-21 18:01:10|20324.8|20312.8|20326.9|20314.9|20327.1|20315.1|20324.6|20312.6|13
1742580080000|2025-03-21 18:01:20|20327.1|20315.1|20324.6|20312.6|20330.9|20318.9|20324.6|20312.6|20
1742580090000|2025-03-21 18:01:30|20325.7|20313.7|20330.3|20318.3|20330.3|20318.3|20325.7|20313.7|31
1742580100000|2025-03-21 18:01:40|||||||||17
1742580110000|2025-03-21 18:01:50|20332.4|20320.4|20330.3|20318.3|20332.4|20320.4|20330.3|20318.3|5
1742580120000|2025-03-21 18:02:00|20329.3|20317.3|20329.3|20317.3|20330.3|20318.3|20329.1|20317.1|6
1742580130000|2025-03-21 18:02:10|20329.1|20317.1|20329.3|20317.3|20331.4|20319.4|20329.1|20317.1|2
1742580140000|2025-03-21 18:02:20|20331.4|20319.4|20332.8|20320.8|20332.8|20320.8|20330.3|20318.3|47
1742580150000|2025-03-21 18:02:30|20331.7|20319.7|20331.7|20319.7|20331.7|20319.7|20331.7|20319.7|3
1742580160000|2025-03-21 18:02:40|20332.8|20320.8|20332.8|20320.8|20332.8|20320.8|20332.8|20320.8|3
1742580170000|2025-03-21 18:02:50|||||||||6
1742580180000|2025-03-21 18:03:00|20336.4|20324.4|20336.4|20324.4|20336.4|20324.4|20335.3|20323.3|37
1742580190000|2025-03-21 18:03:10|20335.3|20323.3|20335.3|20323.3|20335.3|20323.3|20335.3|20323.3|3
1742580200000|2025-03-21 18:03:20|20337.4|20325.4|20337.4|20325.4|20337.4|20325.4|20336.4|20324.4|5
1742580210000|2025-03-21 18:03:30|||||||||2
1742580220000|2025-03-21 18:03:40|20342.8|20330.8|20347.6|20335.6|20349.1|20337.1|20342.8|20330.8|17
1742580230000|2025-03-21 18:03:50|20347.8|20335.8|20348.9|20336.9|20350.1|20338.1|20347.6|20335.6|1
1742580240000|2025-03-21 18:04:00|20349.1|20337.1|20347.8|20335.8|20349.1|20337.1|20347.8|20335.8|1
1742580250000|2025-03-21 18:04:10|20346.7|20334.7|20354.1|20342.1|20354.1|20342.1|20342.6|20330.6|10
1742580260000|2025-03-21 18:04:20|20352.8|20340.8|20356.6|20344.6|20356.6|20344.6|20351.7|20339.7|9
1742580270000|2025-03-21 18:04:30|20354.1|20342.1|20354.1|20342.1|20356.6|20344.6|20352.8|20340.8|9
1742580280000|2025-03-21 18:04:40|20354.4|20342.4|20374|20362|20374|20362|20350.7|20338.7|6
1742580290000|2025-03-21 18:04:50|20371.5|20359.5|20376.5|20364.5|20377.6|20365.6|20371.5|20359.5|7
1742823000000|2025-03-24 13:30:00|20557.3|20545.3|20478.2|20466.2|20557.3|20545.3|20469.7|20457.7|162
1742823010000|2025-03-24 13:30:10|20479.4|20467.4|20482.3|20470.3|20500.8|20488.8|20473.7|20461.7|43
1742823020000|2025-03-24 13:30:20|20484.8|20472.8|20490.3|20478.3|20508.3|20496.3|20482.3|20470.3|37
1742823030000|2025-03-24 13:30:30|20494|20482|20483.6|20471.6|20494|20482|20476.3|20464.3|38
1742823040000|2025-03-24 13:30:40|20483.5|20471.5|20484.7|20472.7|20488.1|20476.1|20477.2|20465.2|10
1742823050000|2025-03-24 13:30:50|20484.6|20472.6|20471.5|20459.5|20488.2|20476.2|20470.3|20458.3|16
1742823060000|2025-03-24 13:31:00|20471.6|20459.6|20456.5|20444.5|20471.6|20459.6|20455.4|20443.4|13
1742823070000|2025-03-24 13:31:10|20453|20441|20454.7|20442.7|20456.9|20444.9|20444.5|20432.5|27
1742823080000|2025-03-24 13:31:20|20453.6|20441.6|20435.8|20423.8|20454.9|20442.9|20435.8|20423.8|40
1742823090000|2025-03-24 13:31:30|20434.4|20422.4|20421.4|20409.4|20435.5|20423.5|20419|20407|24
1742823100000|2025-03-24 13:31:40|20421.3|20409.3|20426.6|20414.6|20430.5|20414.6|20410.5|20396.9|9
1742823110000|2025-03-24 13:31:50|20424.3|20412.3|20415.9|20403.9|20431.1|20419.1|20415.9|20403.9|26
1742823120000|2025-03-24 13:32:00|20416.1|20404.1|20408.5|20396.5|20418.4|20406.4|20408.5|20396.5|3
1742823130000|2025-03-24 13:32:10|20408.4|20396.4|20408.4|20396.4|20414.3|20402.3|20406|20394|29
1742823140000|2025-03-24 13:32:20|20408.5|20396.5|20412|20400|20413.2|20401.2|20403.2|20391.2|6
1742823150000|2025-03-24 13:32:30|20414.3|20402.3|20428|20416|20428|20416|20414.3|20402.3|19
1742823160000|2025-03-24 13:32:40|20424.4|20412.4|20423|20411|20430.4|20418.4|20420.9|20408.9|9
1742823170000|2025-03-24 13:32:50|20423.2|20411.2|20430.5|20418.5|20430.5|20418.5|20423.2|20411.2|4
1742823180000|2025-03-24 13:33:00|20432.9|20420.9|20419.3|20407.3|20432.9|20420.9|20415.7|20403.7|5
1742823190000|2025-03-24 13:33:10|20419.4|20407.4|20414.3|20402.3|20424.3|20412.3|20413.3|20401.3|18
1742823200000|2025-03-24 13:33:20|20412|20400|20418|20406|20418.2|20406.2|20409.5|20397.5|12
1742823210000|2025-03-24 13:33:30|20418.1|20406.1|20419|20407|20424.1|20412.1|20414.5|20402.5|5
1742823220000|2025-03-24 13:33:40|20417.9|20405.9|20405.8|20393.8|20421.6|20409.6|20405.8|20393.8|9
1742823230000|2025-03-24 13:33:50|20402|20390|20398.4|20386.4|20407|20395|20394.8|20382.8|27
1742823240000|2025-03-24 13:34:00|20399.5|20387.5|20385.9|20373.9|20399.5|20387.5|20385.9|20373.9|7
1742823250000|2025-03-24 13:34:10|20385.8|20373.8|20382|20370|20385.8|20373.8|20373.5|20361.5|11
1742823260000|2025-03-24 13:34:20|20382.2|20370.2|20373.1|20361.1|20384.3|20372.3|20373.1|20361.1|5
1742823270000|2025-03-24 13:34:30|20372|20360|20359.4|20347.4|20372|20360|20354.7|20342.7|33
1742823280000|2025-03-24 13:34:40|20358.3|20346.3|20350.6|20338.6|20358.3|20346.3|20350.6|20338.6|8
1742823290000|2025-03-24 13:34:50|20350.8|20338.8|20354.5|20342.5|20363|20351|20350.6|20338.6|14
1742823300000|2025-03-24 13:35:00|20355.6|20343.6|20363.1|20351.1|20365.6|20353.6|20355.6|20343.6|4
1742823310000|2025-03-24 13:35:10|20364.4|20352.4|20366.6|20354.6|20370.6|20358.6|20364.4|20352.4|17
1742823320000|2025-03-24 13:35:20|20366.4|20354.4|20361.8|20349.8|20367.6|20355.6|20358|20346|11
1742823330000|2025-03-24 13:35:30|20360.5|20348.5|20344.3|20332.3|20361.8|20349.8|20344.3|20332.3|32
1742823340000|2025-03-24 13:35:40|20345.5|20333.5|20339.3|20327.3|20348.1|20336.1|20338|20326|2
1742823350000|2025-03-24 13:35:50|20340.4|20328.4|20341.9|20329.9|20342|20330|20338|20326|32
1742823360000|2025-03-24 13:36:00|20339.5|20327.5|20320.9|20308.9|20342|20330|20317|20305|26
1742823370000|2025-03-24 13:36:10|20320.8|20308.8|20317.7|20305.7|20320.9|20308.9|20293.5|20278.8|33
1742823380000|2025-03-24 13:36:20|20321.5|20301.5|20310.4|20298.4|20321.5|20305.8|20310.3|20298.3|40
1742823390000|2025-03-24 13:36:30|20311.6|20299.6|20320.8|20308.8|20325.3|20313.3|20311.6|20299.6|44
1742823400000|2025-03-24 13:36:40|20319.7|20307.7|20323.5|20311.5|20331.1|20319.1|20317.3|20305.3|21
1742823410000|2025-03-24 13:36:50|20321|20309|20318.3|20306.3|20321|20309|20308.7|20294.8|39
1742823420000|2025-03-24 13:37:00|20318.5|20306.5|20305.8|20293.8|20322.9|20310.9|20305.8|20293.8|28
1742823430000|2025-03-24 13:37:10|20309.3|20297.3|20297.1|20285.1|20310.7|20298.7|20283.5|20269.8|20
1742823440000|2025-03-24 13:37:20|20297.2|20285.2|20303.6|20291.6|20303.6|20291.6|20294.7|20282.3|8
1742823450000|2025-03-24 13:37:30|20298.6|20286.6|20296.9|20284.9|20304.8|20292.8|20296.9|20284.9|33
1742823460000|2025-03-24 13:37:40|20297.1|20285.1|20292.9|20280.9|20299.6|20287.6|20286.9|20274.9|4
1742823470000|2025-03-24 13:37:50|20294.2|20282.2|20297.3|20285.3|20303.5|20291.5|20288.1|20276.1|25
1742823480000|2025-03-24 13:38:00|20297.2|20285.2|20298.5|20286.5|20300.7|20288.7|20296.1|20284.1|4
1742823490000|2025-03-24 13:38:10|20298.2|20286.2|20289.6|20277.6|20298.5|20286.5|20288.6|20276.6|22
1742823500000|2025-03-24 13:38:20|20287.3|20275.3|20295.9|20283.9|20300.9|20288.9|20287.3|20275.3|15
1742823510000|2025-03-24 13:38:30|20295.8|20283.8|20303.2|20291.2|20306.9|20294.9|20293.6|20279.9|5
1742823520000|2025-03-24 13:38:40|20302.9|20290.9|20301.9|20289.9|20302.9|20290.9|20293.1|20281.1|2
1742823530000|2025-03-24 13:38:50|20300.7|20288.7|20303.3|20291.3|20303.3|20291.3|20295.8|20283.8|1
1742823540000|2025-03-24 13:39:00|20302.1|20290.1|20320.3|20308.3|20320.3|20308.3|20300.7|20288.7|7
1742823550000|2025-03-24 13:39:10|20317.8|20305.8|20305.3|20293.3|20321.5|20308|20305.3|20293.3|5
1742823560000|2025-03-24 13:39:20|20307.8|20295.8|20325.2|20313.2|20325.2|20313.2|20307.8|20295.8|1
1742823570000|2025-03-24 13:39:30|20326.3|20314.3|20319|20307|20326.4|20314.4|20319|20307|3
1742823580000|2025-03-24 13:39:40|20320.2|20308.2|20323.9|20311.9|20325.3|20313.3|20312.8|20300.8|18
1742823590000|2025-03-24 13:39:50|20325|20313|20322.7|20310.7|20329.9|20317.9|20322.7|20310.7|22
1742823600000|2025-03-24 13:40:00|20322.5|20310.5|20322.5|20310.5|20327.5|20315.5|20317.7|20305.7|0
1742823610000|2025-03-24 13:40:10|20321.5|20301.5|20322.7|20310.7|20325|20313|20317.7|20301.5|12
1742823620000|2025-03-24 13:40:20|20327.5|20315.5|20331.4|20319.4|20332.7|20320.7|20327.5|20315.5|1
1742823630000|2025-03-24 13:40:30|20331.5|20319.5|20333.8|20321.8|20338.6|20326.6|20331.5|20319.5|4
1742823640000|2025-03-24 13:40:40|20334.9|20322.9|20333.8|20321.8|20339.6|20327.6|20332.5|20320.5|8
1742823650000|2025-03-24 13:40:50|20333.9|20321.9|20337.4|20325.4|20340.7|20328.7|20332.7|20320.7|10
1742823660000|2025-03-24 13:41:00|20337.5|20325.5|20330.4|20318.4|20337.5|20325.5|20325.7|20313.7|24
1742823670000|2025-03-24 13:41:10|20332.8|20320.8|20342.8|20330.8|20342.8|20330.8|20328|20316|13
1742823680000|2025-03-24 13:41:20|20342.6|20330.6|20340|20328|20346.3|20334.3|20340|20324.3|8
1742823690000|2025-03-24 13:41:30|20340.1|20328.1|20335.1|20323.1|20341.4|20329.4|20335.1|20323.1|8
1742823700000|2025-03-24 13:41:40|20333.8|20321.8|20333.8|20321.8|20336.3|20324.3|20332.6|20320.6|1
1742823710000|2025-03-24 13:41:50|20332.6|20320.6|20339.9|20327.9|20341.3|20329.3|20332.6|20320.6|4
1742823720000|2025-03-24 13:42:00|20341.1|20329.1|20332.6|20320.6|20342.9|20330.9|20329.3|20317.3|20
1742823730000|2025-03-24 13:42:10|20331.5|20319.5|20337.6|20325.6|20337.6|20325.6|20326.5|20311.8|14
1742823740000|2025-03-24 13:42:20|20337.9|20325.9|20335.5|20323.5|20344.3|20329.5|20333.9|20321.9|1
1742823750000|2025-03-24 13:42:30|20335.4|20323.4|20331.8|20311.8|20335.4|20323.4|20327.6|20311.8|11
1742823760000|2025-03-24 13:42:40|20330.3|20318.3|20339.9|20327.9|20339.9|20327.9|20330.3|20318.3|3
1742823770000|2025-03-24 13:42:50|20342.4|20330.4|20332.4|20320.4|20344.9|20332.9|20332.4|20320.4|4
1742823780000|2025-03-24 13:43:00|20326.1|20314.1|20327.8|20315.8|20327.8|20315.8|20321|20309|6
1742823790000|2025-03-24 13:43:10|20325.3|20313.3|20335.3|20323.3|20335.3|20323.3|20324|20312|15
1742823800000|2025-03-24 13:43:20|20336.4|20324.4|20335|20323|20342.5|20330.5|20335|20323|5
1742823810000|2025-03-24 13:43:30|20340|20328|20350|20338|20350|20338|20340|20328|4
1742823820000|2025-03-24 13:43:40|20347.5|20335.5|20347.5|20335.5|20347.5|20335.5|20344.9|20332.9|2
1742823830000|2025-03-24 13:43:50|20348.6|20336.6|20354.9|20342.9|20362.6|20350.6|20348.6|20336.6|11
1742823840000|2025-03-24 13:44:00|20354.7|20342.7|20342.2|20330.2|20354.7|20342.7|20342.2|20330.2|2
1742823850000|2025-03-24 13:44:10|20342.4|20330.4|20342.4|20330.4|20342.5|20330.5|20334.9|20322.9|1
1742823860000|2025-03-24 13:44:20|20342|20330|20343.5|20331.5|20343.5|20331.5|20337.4|20325.4|5
1742823870000|2025-03-24 13:44:30|20343.6|20331.6|20339.9|20327.9|20343.6|20331.6|20336|20324|4
1742823880000|2025-03-24 13:44:40|20340|20328|20340|20328|20340|20328|20339.7|20327.7|4
1742823890000|2025-03-24 13:44:50|20342.2|20330.2|20346.1|20334.1|20349.9|20337.9|20342.2|20330.2|4
1742823900000|2025-03-24 13:45:00|20343.6|20331.6|20338.6|20326.6|20343.8|20331.8|20336.1|20324.1|4
1742823910000|2025-03-24 13:45:10|20337.5|20325.5|20327.5|20315.5|20343.5|20331.5|20327.5|20315.5|9
1742823920000|2025-03-24 13:45:20|20327.4|20315.4|20327.4|20315.4|20331.1|20319.1|20326.2|20314.2|7
1742823930000|2025-03-24 13:45:30|20328|20316|20334.9|20322.9|20336.1|20324.1|20328|20316|9
1742823940000|2025-03-24 13:45:40|20335|20323|20332.5|20320.5|20335|20323|20330|20318|5
1742823950000|2025-03-24 13:45:50|20331.1|20319.1|20327.5|20315.5|20333.7|20321.7|20324|20312|32
1742823960000|2025-03-24 13:46:00|20325.3|20313.3|20328.5|20316.5|20329.9|20317.9|20325.3|20313.3|1
1742823970000|2025-03-24 13:46:10|20326.2|20314.2|20328.8|20316.8|20333.1|20321.1|20324.6|20312.6|62
1742823980000|2025-03-24 13:46:20|20331.3|20319.3|20322.1|20310.1|20331.3|20319.3|20322.1|20310.1|31
1742823990000|2025-03-24 13:46:30|20319.7|20307.7|20306.6|20294.6|20320.9|20308.9|20306.4|20294.4|24
1742824000000|2025-03-24 13:46:40|20304.1|20292.1|20295.4|20283.4|20304.1|20292.1|20293|20281|5
1742824010000|2025-03-24 13:46:50|20295.3|20283.3|20289|20277|20299.1|20287.1|20289|20277|16
1742824020000|2025-03-24 13:47:00|20290.1|20278.1|20290.1|20278.1|20292.6|20280.6|20288.9|20276.9|5
1742824030000|2025-03-24 13:47:10|20291.2|20279.2|20307.9|20287.9|20307.9|20293.1|20291.2|20279.2|6
1742824040000|2025-03-24 13:47:20|20309|20289|20302.5|20290.5|20309|20295.5|20302.5|20289|2
1742824050000|2025-03-24 13:47:30|20303.9|20291.9|20308.6|20296.6|20308.6|20296.6|20303.7|20291.7|2
1742824060000|2025-03-24 13:47:40|20308.5|20296.5|20308.5|20296.5|20309.9|20297.9|20303.5|20291.5|3
1742824070000|2025-03-24 13:47:50|20308.3|20296.3|20298.3|20286.3|20309.7|20297.7|20298.3|20286.3|5
1742824080000|2025-03-24 13:48:00|20299.7|20287.7|20302.1|20290.1|20302.1|20290.1|20298.3|20286.3|1
1742824090000|2025-03-24 13:48:10|20302|20290|20304.5|20292.5|20304.5|20292.5|20300.6|20288.6|15
1742824100000|2025-03-24 13:48:20|20307|20295|20310.4|20298.4|20315.7|20298.6|20307|20294.6|12
1742824110000|2025-03-24 13:48:30|20311.7|20299.7|20309.1|20297.1|20311.7|20299.7|20307.8|20295.8|3
1742824120000|2025-03-24 13:48:40|20310.2|20298.2|20309.1|20297.1|20310.2|20298.2|20309.1|20297.1|2
1742824130000|2025-03-24 13:48:50|20310.2|20298.2|20310.2|20298.2|20310.2|20298.2|20309.1|20297.1|0
1742824140000|2025-03-24 13:49:00|20309.9|20297.9|20312.8|20300.8|20312.8|20300.8|20309.9|20297.9|6
1742824150000|2025-03-24 13:49:10|20317.6|20305.6|20317.6|20305.6|20317.6|20305.6|20317.6|20305.6|4
1742824160000|2025-03-24 13:49:20|20318.7|20306.7|20321|20309|20321.2|20309.2|20318.7|20306.7|4
1742824170000|2025-03-24 13:49:30|20319.8|20307.8|20321.2|20309.2|20321.2|20309.2|20318.7|20306.7|11
1742824180000|2025-03-24 13:49:40|20319.8|20307.8|20323.5|20311.5|20323.7|20311.7|20318.7|20306.7|8
1742824190000|2025-03-24 13:49:50|20323.4|20311.4|20322.3|20310.3|20324.5|20312.5|20322.3|20310.3|1
1742824200000|2025-03-24 13:50:00|20322.2|20310.2|20345.9|20333.9|20347|20335|20322.2|20310.2|1
1742824210000|2025-03-24 13:50:10|20345.8|20333.8|20345.6|20333.6|20348.1|20336.1|20344.7|20332.7|8
1742824220000|2025-03-24 13:50:20|20345.8|20333.8|20344.3|20332.3|20349.5|20337.5|20343.4|20331.4|6
1742824230000|2025-03-24 13:50:30|20341.8|20329.8|20343.1|20331.1|20344.3|20332.3|20338.3|20326.3|6
1742824240000|2025-03-24 13:50:40|20344.3|20332.3|20346.8|20334.8|20347.9|20335.9|20343.1|20331.1|2
1742824250000|2025-03-24 13:50:50|20347|20335|20348|20336|20350.4|20338.4|20346.8|20334.8|1
1742824260000|2025-03-24 13:51:00|20348.1|20336.1|20350.5|20338.5|20350.6|20338.6|20347.9|20335.9|5
1742824270000|2025-03-24 13:51:10|20351.6|20339.6|20349.1|20337.1|20352.9|20340.9|20349.1|20337.1|32
1742824280000|2025-03-24 13:51:20|20349.3|20337.3|20366.8|20354.8|20366.8|20354.8|20349.3|20337.3|13
1742824290000|2025-03-24 13:51:30|20366.6|20354.6|20365.5|20353.5|20368|20356|20365.5|20353.5|0
1742824300000|2025-03-24 13:51:40|20366.8|20354.8|20368.4|20356.4|20369.5|20357.5|20365.5|20353.5|23
1742824310000|2025-03-24 13:51:50|20368.3|20356.3|20368.4|20356.4|20368.4|20356.4|20367.3|20355.3|2
1742824320000|2025-03-24 13:52:00|20369.5|20357.5|20366.2|20354.2|20369.5|20357.5|20364.9|20352.9|16
1742824330000|2025-03-24 13:52:10|20367.3|20355.3|20372.1|20360.1|20372.3|20360.3|20367.3|20355.3|12
1742824340000|2025-03-24 13:52:20|20371|20359|20366.4|20354.4|20371.2|20359.2|20362.7|20350.7|14
1742824350000|2025-03-24 13:52:30|20367.5|20355.5|20367.5|20355.5|20368.9|20356.9|20367.5|20355.5|5
1742824360000|2025-03-24 13:52:40|20368.7|20356.7|20371.5|20359.5|20371.5|20359.5|20366.4|20354.4|20
1742824370000|2025-03-24 13:52:50|20364.3|20352.3|20364.3|20352.3|20364.4|20352.4|20361.9|20349.9|7
1742824380000|2025-03-24 13:53:00|20358.2|20346.2|20359.4|20347.4|20359.4|20347.4|20358.2|20346.2|7
1742824390000|2025-03-24 13:53:10|20361.8|20349.8|20380.2|20368.2|20380.2|20368.2|20361.8|20349.8|11
1742824400000|2025-03-24 13:53:20|20381.7|20369.7|20391.5|20379.5|20391.5|20379.5|20381.7|20369.7|10
1742824410000|2025-03-24 13:53:30|20391.4|20379.4|20392.2|20380.2|20392.2|20380.2|20386.8|20374.8|41
1742824420000|2025-03-24 13:53:40|20392.1|20380.1|20386.9|20374.9|20392.1|20380.1|20384.7|20372.7|6
1742824430000|2025-03-24 13:53:50|20384.7|20372.7|20380.7|20368.7|20388.1|20376.1|20380.7|20368.7|0
1742824440000|2025-03-24 13:54:00|20381.8|20369.8|20358.9|20346.9|20381.8|20369.8|20358.9|20346.9|44
1742824450000|2025-03-24 13:54:10|20361.4|20349.4|20364.6|20352.6|20366|20354|20358.6|20346.6|6
1742824460000|2025-03-24 13:54:20|20364.8|20352.8|20373|20361|20373|20361|20364.6|20352.6|5
1742824470000|2025-03-24 13:54:30|20369.2|20357.2|20375.6|20363.6|20375.6|20363.6|20369.2|20357.2|5
1742824480000|2025-03-24 13:54:40|20377.9|20365.9|20374.2|20362.2|20379.4|20367.4|20374.2|20362.2|2
1742824490000|2025-03-24 13:54:50|20375.4|20363.4|20379.2|20367.2|20379.2|20367.2|20375.4|20363.4|3
1742824500000|2025-03-24 13:55:00|20380.4|20368.4|20380.4|20368.4|20381.7|20369.7|20378|20366|4
1742824510000|2025-03-24 13:55:10|20380.2|20368.2|20381.5|20369.5|20384|20372|20376.5|20364.5|4
1742824520000|2025-03-24 13:55:20|20380.4|20368.4|20391.5|20379.5|20391.5|20379.5|20380.4|20368.4|4
1742824530000|2025-03-24 13:55:30|20390.1|20378.1|20390.1|20378.1|20392.6|20380.6|20390.1|20378.1|0
1742824540000|2025-03-24 13:55:40|20389|20377|20388.8|20376.8|20389|20377|20386.7|20374.7|6
1742824550000|2025-03-24 13:55:50|20388.7|20376.7|20389.7|20377.7|20392.1|20380.1|20384.7|20372.7|4
1742824560000|2025-03-24 13:56:00|20389.8|20377.8|20389.3|20377.3|20392.1|20380.1|20389.3|20377.3|5
1742824570000|2025-03-24 13:56:10|20391.8|20379.8|20386.8|20374.8|20391.8|20379.8|20386.8|20374.8|1
1742824580000|2025-03-24 13:56:20|20387.3|20375.3|20394.4|20382.4|20394.4|20382.4|20385.7|20373.7|16
1742824590000|2025-03-24 13:56:30|20395.7|20383.7|20399.4|20387.4|20400.6|20388.6|20394.3|20382.3|5
1742824600000|2025-03-24 13:56:40|20399.3|20387.3|20396.8|20384.8|20400.4|20388.4|20396.8|20384.8|1
1742824610000|2025-03-24 13:56:50|20396.7|20384.7|20389.3|20377.3|20396.7|20384.7|20387.9|20375.9|6
1742824620000|2025-03-24 13:57:00|20389.2|20377.2|20394.2|20382.2|20396.7|20384.7|20389.2|20377.2|8
1742824630000|2025-03-24 13:57:10|20395.4|20383.4|20394.2|20382.2|20396.7|20384.7|20394|20382|4
1742824640000|2025-03-24 13:57:20|20395.4|20383.4|20396.8|20384.8|20399.3|20387.3|20394.2|20382.2|1
1742824650000|2025-03-24 13:57:30|20395.4|20383.4|20389.2|20377.2|20395.4|20383.4|20382.9|20370.9|0
1742824660000|2025-03-24 13:57:40|20389.3|20377.3|20388.1|20376.1|20389.3|20377.3|20383.1|20371.1|8
1742824670000|2025-03-24 13:57:50|20385.6|20373.6|20386.9|20374.9|20386.9|20374.9|20384.4|20372.4|0
1742824680000|2025-03-24 13:58:00|20388.2|20376.2|20394.4|20382.4|20394.4|20382.4|20388.2|20376.2|14
1742824690000|2025-03-24 13:58:10|20394.3|20382.3|20380.7|20368.7|20394.4|20382.4|20380.7|20368.7|0
1742824700000|2025-03-24 13:58:20|20379.6|20367.6|20383|20371|20383|20371|20378.2|20366.2|10
1742824710000|2025-03-24 13:58:30|20383.3|20371.3|20387.1|20375.1|20387.1|20375.1|20383.3|20371.3|0
1742824720000|2025-03-24 13:58:40|20386.9|20374.9|20391.9|20379.9|20391.9|20379.9|20385.5|20373.5|3
1742824730000|2025-03-24 13:58:50|20394.4|20382.4|20390.7|20378.7|20394.4|20382.4|20389.4|20377.4|2
1742824740000|2025-03-24 13:59:00|20391.9|20379.9|20389.4|20377.4|20391.9|20379.9|20385.7|20373.7|5
1742824750000|2025-03-24 13:59:10|20390.7|20378.7|20386.9|20374.9|20390.7|20378.7|20385.8|20373.8|0
1742824760000|2025-03-24 13:59:20|20384.6|20372.6|20379.6|20367.6|20384.6|20372.6|20379.6|20367.6|11
1742824770000|2025-03-24 13:59:30|20379.4|20367.4|20384.4|20372.4|20384.4|20372.4|20379.4|20367.4|1
1742824780000|2025-03-24 13:59:40|20388.2|20376.2|20390.5|20378.5|20390.5|20378.5|20387.9|20375.9|4
1742824790000|2025-03-24 13:59:50|20391.7|20379.7|20391.7|20379.7|20391.8|20379.8|20390.5|20378.5|2
1742824800000|2025-03-24 14:00:00|20388|20376|20389.4|20377.4|20389.6|20377.6|20386.8|20374.8|4
1742824810000|2025-03-24 14:00:10|20390.7|20378.7|20385.7|20373.7|20390.7|20378.7|20383.3|20371.3|2
1742824820000|2025-03-24 14:00:20|20385.8|20373.8|20391.9|20379.9|20391.9|20379.9|20385.8|20373.8|9
1742824830000|2025-03-24 14:00:30|20391.8|20379.8|20393.2|20381.2|20393.2|20381.2|20390.7|20378.7|1
1742824840000|2025-03-24 14:00:40|20394.5|20382.5|20399.5|20387.5|20399.5|20387.5|20394.4|20382.4|0
1742824850000|2025-03-24 14:00:50|20401.1|20389.1|20407|20395|20407|20395|20401.1|20389.1|9
1742824860000|2025-03-24 14:01:00|20408.2|20396.2|20412|20400|20413.3|20401.3|20407|20395|12
1742824870000|2025-03-24 14:01:10|20409.5|20397.5|20403.6|20391.6|20410.9|20398.9|20403.6|20391.6|10
1742824880000|2025-03-24 14:01:20|20404.8|20392.8|20407.2|20395.2|20407.2|20395.2|20404.8|20392.8|1
1742824890000|2025-03-24 14:01:30|20407|20395|20404.8|20392.8|20407|20395|20404.8|20392.8|1
1742824900000|2025-03-24 14:01:40|20405.9|20393.9|20403.4|20391.4|20405.9|20393.9|20401.1|20389.1|7
1742824910000|2025-03-24 14:01:50|20402.3|20390.3|20412.3|20400.3|20415.8|20403.8|20402.3|20390.3|10
1742824920000|2025-03-24 14:02:00|20409.8|20397.8|20402.3|20390.3|20409.8|20397.8|20401.1|20389.1|23
1742824930000|2025-03-24 14:02:10|20401.1|20389.1|20402.3|20390.3|20402.3|20390.3|20401.1|20389.1|8
1742824940000|2025-03-24 14:02:20|20401.1|20389.1|20404.8|20392.8|20404.8|20392.8|20401.1|20389.1|3
1742824950000|2025-03-24 14:02:30|20405.9|20393.9|20401.1|20389.1|20407.2|20395.2|20401.1|20389.1|0
1742824960000|2025-03-24 14:02:40|20400.1|20388.1|20401.2|20389.2|20402.6|20390.6|20400.1|20388.1|6
1742824970000|2025-03-24 14:02:50|20400.1|20388.1|20404.8|20392.8|20404.8|20392.8|20400.1|20388.1|0
1742824980000|2025-03-24 14:03:00|20403.7|20391.7|20403.7|20391.7|20403.7|20391.7|20402.6|20390.6|3
1742824990000|2025-03-24 14:03:10|20402.4|20390.4|20400.1|20388.1|20404.9|20392.9|20399.9|20387.9|3
1742825000000|2025-03-24 14:03:20|20401.2|20389.2|20403.7|20391.7|20403.7|20391.7|20401.2|20389.2|1
1742825010000|2025-03-24 14:03:30|20404.8|20392.8|20403.7|20391.7|20404.8|20392.8|20402.6|20390.6|6
1742825020000|2025-03-24 14:03:40|20406.2|20394.2|20406.2|20394.2|20406.2|20394.2|20405.9|20393.9|4
1742825030000|2025-03-24 14:03:50|20405.9|20393.9|20403.4|20391.4|20405.9|20393.9|20403.4|20391.4|9
1742825040000|2025-03-24 14:04:00|20400.1|20388.1|20396.2|20384.2|20401.2|20389.2|20390.9|20378.9|8
1742825050000|2025-03-24 14:04:10|20394.9|20382.9|20396.2|20384.2|20396.2|20384.2|20394.8|20382.8|0
1742825060000|2025-03-24 14:04:20|20396|20384|20394.8|20382.8|20396.2|20384.2|20394.8|20382.8|3
1742825070000|2025-03-24 14:04:30|20396|20384|20396|20384|20396|20384|20396|20384|1
1742825080000|2025-03-24 14:04:40|20395.9|20383.9|20407.3|20395.3|20407.3|20395.3|20395.9|20383.9|1
1742825090000|2025-03-24 14:04:50|20407.2|20395.2|20398.7|20386.7|20407.2|20395.2|20398.7|20386.7|0
1742825100000|2025-03-24 14:05:00|20406.8|20394.8|20392.2|20380.2|20406.8|20394.8|20388.5|20376.5|28
1742825110000|2025-03-24 14:05:10|20391|20379|20392.2|20380.2|20392.2|20380.2|20386.2|20374.2|0
1742825120000|2025-03-24 14:05:20|20391|20379|20392.3|20380.3|20392.4|20380.4|20389.7|20377.7|1
1742825130000|2025-03-24 14:05:30|20391.2|20379.2|20390.9|20378.9|20391.2|20379.2|20387.3|20375.3|6
1742825140000|2025-03-24 14:05:40|20391|20379|20398.4|20386.4|20399.5|20387.5|20389.8|20377.8|5
1742825150000|2025-03-24 14:05:50|20399.5|20387.5|20406.8|20394.8|20408.1|20396.1|20399.5|20387.5|1
1742825160000|2025-03-24 14:06:00|20406.9|20394.9|20403.1|20391.1|20408.1|20396.1|20400.6|20388.6|7
1742825170000|2025-03-24 14:06:10|20405.6|20393.6|20405.6|20393.6|20405.6|20393.6|20404.4|20392.4|3
1742825180000|2025-03-24 14:06:20|20403.1|20391.1|20405.6|20393.6|20405.6|20393.6|20403.1|20391.1|2
1742825190000|2025-03-24 14:06:30|20406.8|20394.8|20400.6|20388.6|20406.8|20394.8|20400.6|20388.6|1
1742825200000|2025-03-24 14:06:40|20399.4|20387.4|20400.6|20388.6|20400.6|20388.6|20399.4|20387.4|0
1742825210000|2025-03-24 14:06:50|20400.8|20388.8|20401.9|20389.9|20405.6|20393.6|20400.8|20388.8|8
1742825220000|2025-03-24 14:07:00|20403|20391|20401.9|20389.9|20405.8|20393.8|20400.8|20388.8|13
1742825230000|2025-03-24 14:07:10|20400.8|20388.8|20402.9|20390.9|20402.9|20390.9|20399.3|20387.3|3
1742825240000|2025-03-24 14:07:20|20403|20391|20404|20392|20404|20392|20402.9|20390.9|0
1742825250000|2025-03-24 14:07:30|20401.8|20389.8|20402.6|20390.6|20402.7|20390.7|20400.4|20388.4|2
1742825260000|2025-03-24 14:07:40|20405.2|20393.2|20407.6|20395.6|20407.9|20395.9|20405.2|20393.2|10
1742825270000|2025-03-24 14:07:50|20406.5|20394.5|20406.5|20394.5|20406.5|20394.5|20405.2|20393.2|0
1742825280000|2025-03-24 14:08:00|20406.4|20394.4|20402.6|20390.6|20406.5|20394.5|20401.2|20389.2|13
1742825290000|2025-03-24 14:08:10|20402.5|20390.5|20407.5|20395.5|20407.5|20395.5|20402.5|20390.5|2
1742825300000|2025-03-24 14:08:20|20407.4|20395.4|20407.4|20395.4|20407.4|20395.4|20407.4|20395.4|6
1742825310000|2025-03-24 14:08:30|20407.5|20395.5|20414.8|20402.8|20414.8|20402.8|20407.3|20395.3|13
1742825320000|2025-03-24 14:08:40|20417.2|20405.2|20414.8|20402.8|20417.2|20405.2|20412.3|20400.3|1
1742825330000|2025-03-24 14:08:50|20414.7|20402.7|20412.1|20400.1|20414.7|20402.7|20409.7|20397.7|3
1742825340000|2025-03-24 14:09:00|20414.6|20402.6|20413.2|20401.2|20415.7|20403.7|20412.1|20400.1|6
1742825350000|2025-03-24 14:09:10|20409.5|20397.5|20415.4|20403.4|20415.6|20403.6|20409.5|20397.5|1
1742825360000|2025-03-24 14:09:20|20415.8|20403.8|20419.7|20407.7|20419.7|20407.7|20415.7|20403.7|25
1742825370000|2025-03-24 14:09:30|20419.8|20407.8|20425.7|20413.7|20426|20414|20419.6|20407.6|3
1742825380000|2025-03-24 14:09:40|20428.5|20416.5|20429|20417|20430.8|20418.8|20427.3|20415.3|69
1742825390000|2025-03-24 14:09:50|20427.9|20415.9|20428|20416|20430.1|20418.1|20427.6|20415.6|1
1742825400000|2025-03-24 14:10:00|20430.4|20418.4|20422.8|20410.8|20431.6|20419.6|20422.8|20410.8|8
1742825410000|2025-03-24 14:10:10|20422.7|20410.7|20422.9|20410.9|20422.9|20410.9|20420.2|20408.2|5
1742825420000|2025-03-24 14:10:20|20425.3|20413.3|20429.2|20417.2|20434.2|20422.2|20421.7|20409.7|27
1742825430000|2025-03-24 14:10:30|20426.8|20414.8|20434.3|20422.3|20434.3|20422.3|20426.8|20414.8|9
1742825440000|2025-03-24 14:10:40|20434.2|20422.2|20434.2|20422.2|20434.3|20422.3|20431.7|20419.7|3
1742825450000|2025-03-24 14:10:50|20435.4|20423.4|20434.9|20422.9|20436.5|20424.5|20431.1|20419.1|6
1742825460000|2025-03-24 14:11:00|20435|20423|20435.2|20423.2|20435.2|20423.2|20435|20423|8
1742825470000|2025-03-24 14:11:10|20436.3|20424.3|20438|20426|20440.2|20428.2|20436.3|20424.3|1
1742825480000|2025-03-24 14:11:20|20437.9|20425.9|20436.5|20424.5|20440.2|20428.2|20436.5|20424.5|1
1742825490000|2025-03-24 14:11:30|20437.7|20425.7|20441.3|20429.3|20441.3|20429.3|20437.7|20425.7|1
1742825500000|2025-03-24 14:11:40|20441.1|20429.1|20438.8|20426.8|20441.1|20429.1|20436.4|20424.4|13
1742825510000|2025-03-24 14:11:50|20438.9|20426.9|20433.6|20421.6|20438.9|20426.9|20433.6|20421.6|1
1742825520000|2025-03-24 14:12:00|20431.4|20419.4|20425.2|20413.2|20431.4|20419.4|20425.2|20413.2|10
1742825530000|2025-03-24 14:12:10|20426.4|20414.4|20417.8|20405.8|20426.5|20414.5|20417.8|20405.8|2
1742825540000|2025-03-24 14:12:20|20418.9|20406.9|20419|20407|20419|20407|20418.9|20406.9|5
1742825550000|2025-03-24 14:12:30|20421.4|20409.4|20421.1|20409.1|20422.5|20410.5|20420|20408|3
1742825570000|2025-03-24 14:12:50|20422.5|20410.5|20423.6|20411.6|20423.6|20411.6|20422.5|20410.5|4
1742825580000|2025-03-24 14:13:00|20422.5|20410.5|20423.8|20411.8|20423.8|20411.8|20422.5|20410.5|7
1742825590000|2025-03-24 14:13:10|20426|20414|20421.9|20409.9|20426.1|20414.1|20421.9|20409.9|11
1742825600000|2025-03-24 14:13:20|20420.6|20408.6|20420.6|20408.6|20420.6|20408.6|20418.1|20406.1|5
1742825610000|2025-03-24 14:13:30|20421.7|20409.7|20427.7|20415.7|20427.9|20415.9|20421.7|20409.7|17
1742825620000|2025-03-24 14:13:40|20427.6|20415.6|20428.7|20416.7|20428.7|20416.7|20425.1|20413.1|2
1742825630000|2025-03-24 14:13:50|20428.6|20416.6|20423.7|20411.7|20428.7|20416.7|20423.7|20411.7|2
1742825640000|2025-03-24 14:14:00|20421.5|20409.5|20434.4|20422.4|20437|20425|20421.3|20409.3|24
1742825650000|2025-03-24 14:14:10|20433.1|20421.1|20429.2|20417.2|20433.1|20421.1|20429.2|20417.2|1
1742825660000|2025-03-24 14:14:20|20428.1|20416.1|20430.5|20418.5|20430.5|20418.5|20428.1|20416.1|2
1742825670000|2025-03-24 14:14:30|20433|20421|20426.7|20414.7|20433|20421|20425.6|20413.6|15
1742825680000|2025-03-24 14:14:40|20426.6|20414.6|20425.5|20413.5|20427.8|20415.8|20425.5|20413.5|0
1742825690000|2025-03-24 14:14:50|20428.1|20416.1|20426.7|20414.7|20428.1|20416.1|20425.6|20413.6|9
1742825700000|2025-03-24 14:15:00|20426.6|20414.6|20428.8|20416.8|20428.8|20416.8|20425.5|20413.5|4
1742825710000|2025-03-24 14:15:10|20422.8|20410.8|20421.5|20409.5|20422.8|20410.8|20420.3|20408.3|1
1742825720000|2025-03-24 14:15:20|20421.6|20409.6|20421.5|20409.5|20424|20412|20421.5|20409.5|1
1742825730000|2025-03-24 14:15:30|20420.3|20408.3|20416.7|20404.7|20420.3|20408.3|20416.6|20404.6|1
1742825740000|2025-03-24 14:15:40|20417.8|20405.8|20420.3|20408.3|20420.3|20408.3|20417.8|20405.8|4
1742825750000|2025-03-24 14:15:50|20419.1|20407.1|20420.1|20408.1|20420.3|20408.3|20419.1|20407.1|1
1742825760000|2025-03-24 14:16:00|20419.8|20407.8|20418.7|20406.7|20420.1|20408.1|20417.6|20405.6|1
1742825770000|2025-03-24 14:16:10|20418.8|20406.8|20426.3|20414.3|20427.6|20415.6|20418.8|20406.8|12
1742825780000|2025-03-24 14:16:20|20427.4|20415.4|20432.1|20420.1|20432.3|20420.3|20426.2|20414.2|10
1742825790000|2025-03-24 14:16:30|20429.6|20417.6|20427.3|20415.3|20432.2|20420.2|20427.3|20415.3|7
1742825800000|2025-03-24 14:16:40|20428.4|20416.4|20423.7|20411.7|20428.6|20416.6|20422.3|20410.3|1
1742825810000|2025-03-24 14:16:50|20423.6|20411.6|20422.3|20410.3|20423.6|20411.6|20422.3|20410.3|0
1742825820000|2025-03-24 14:17:00|20423.7|20411.7|20419.8|20407.8|20423.7|20411.7|20419.8|20407.8|2
1742825830000|2025-03-24 14:17:10|20419.9|20407.9|20414.8|20402.8|20421.2|20409.2|20411.2|20399.2|3
1742825840000|2025-03-24 14:17:20|20414.9|20402.9|20416.2|20404.2|20416.2|20404.2|20414.8|20402.8|7
1742825850000|2025-03-24 14:17:30|20416.1|20404.1|20416.1|20404.1|20417.3|20405.3|20414.8|20402.8|6
1742825860000|2025-03-24 14:17:40|20415.9|20403.9|20417.2|20405.2|20417.2|20405.2|20415.9|20403.9|4
1742825870000|2025-03-24 14:17:50|20417|20405|20423.4|20411.4|20423.4|20411.4|20414.7|20402.7|5
1742825880000|2025-03-24 14:18:00|20422|20410|20425.7|20413.7|20427|20415|20422|20410|3
1742825890000|2025-03-24 14:18:10|20424.5|20412.5|20422|20410|20424.5|20412.5|20422|20410|5
1742825900000|2025-03-24 14:18:20|20420.9|20408.9|20423.4|20411.4|20424.5|20412.5|20420.9|20408.9|5
1742825910000|2025-03-24 14:18:30|20424.5|20412.5|20424.5|20412.5|20424.5|20412.5|20424.5|20412.5|0
1742825920000|2025-03-24 14:18:40|20427|20415|20427|20415|20427|20415|20425.8|20413.8|1
1742825930000|2025-03-24 14:18:50|20427.3|20415.3|20432|20420|20432|20420|20427.3|20415.3|3
1742825940000|2025-03-24 14:19:00|20429.5|20417.5|20429.7|20417.7|20429.7|20417.7|20429.5|20417.5|2
1742825950000|2025-03-24 14:19:10|20430.9|20418.9|20432|20420|20432|20420|20429.7|20417.7|2
1742825960000|2025-03-24 14:19:20|20430.9|20418.9|20432|20420|20432|20420|20430.9|20418.9|1
1742825970000|2025-03-24 14:19:30|20433.2|20421.2|20434.1|20422.1|20437.9|20425.9|20432.2|20420.2|6
1742825980000|2025-03-24 14:19:40|20433|20421|20434.1|20422.1|20435.3|20423.3|20433|20421|6
1742825990000|2025-03-24 14:19:50|20435.3|20423.3|20436.5|20424.5|20436.5|20424.5|20435.3|20423.3|1
1742826000000|2025-03-24 14:20:00|20436.4|20424.4|20438.8|20426.8|20438.9|20426.9|20436.4|20424.4|19
1742826010000|2025-03-24 14:20:10|20439.9|20427.9|20433.5|20421.5|20439.9|20427.9|20433.5|20421.5|8
1742826020000|2025-03-24 14:20:20|20433.4|20421.4|20428.5|20416.5|20433.4|20421.4|20428.5|20416.5|25
1742826030000|2025-03-24 14:20:30|20427.4|20415.4|20428.5|20416.5|20428.5|20416.5|20427.4|20415.4|2
1742826040000|2025-03-24 14:20:40|20429.6|20417.6|20426.4|20414.4|20429.6|20417.6|20426.3|20414.3|2
1742826050000|2025-03-24 14:20:50|20428.6|20416.6|20429.9|20417.9|20432.4|20420.4|20428.6|20416.6|1
1742826060000|2025-03-24 14:21:00|20428.6|20416.6|20429.9|20417.9|20431.1|20419.1|20428.6|20416.6|2
1742826070000|2025-03-24 14:21:10|20431|20419|20434|20422|20434.9|20422.9|20431|20419|9
1742826080000|2025-03-24 14:21:20|20437.4|20425.4|20433.5|20421.5|20437.4|20425.4|20433.5|20421.5|3
1742826090000|2025-03-24 14:21:30|20433.6|20421.6|20426.2|20414.2|20433.6|20421.6|20426.2|20414.2|0
1742826100000|2025-03-24 14:21:40|20425|20413|20425.4|20413.4|20426.8|20414.8|20425|20413|6
1742826110000|2025-03-24 14:21:50|20422.9|20410.9|20421.8|20409.8|20423.2|20411.2|20419.3|20407.3|1
1742826120000|2025-03-24 14:22:00|20424.1|20412.1|20421.8|20409.8|20424.3|20412.3|20421.8|20409.8|8
1742826130000|2025-03-24 14:22:10|20422.9|20410.9|20420.4|20408.4|20424.3|20412.3|20419.1|20407.1|0
1742826140000|2025-03-24 14:22:20|20421.5|20409.5|20415.4|20403.4|20421.8|20409.8|20415.4|20403.4|3
1742826150000|2025-03-24 14:22:30|20413|20401|20410.5|20398.5|20415.4|20403.4|20410.5|20398.5|3
1742826160000|2025-03-24 14:22:40|20411.8|20399.8|20409.1|20397.1|20411.8|20399.8|20406.8|20394.8|2
1742826170000|2025-03-24 14:22:50|20410.3|20398.3|20409.3|20397.3|20413|20401|20409.1|20397.1|9
1742826180000|2025-03-24 14:23:00|20410.4|20398.4|20407.3|20395.3|20412.9|20400.9|20405.6|20393.6|13
1742826190000|2025-03-24 14:23:10|20408.5|20396.5|20407|20395|20408.5|20396.5|20407|20395|2
1742826200000|2025-03-24 14:23:20|20408.3|20396.3|20409.5|20397.5|20409.5|20397.5|20407|20395|1
1742826210000|2025-03-24 14:23:30|20411.9|20399.9|20413.1|20401.1|20413.4|20401.4|20410.9|20398.9|1
1742826220000|2025-03-24 14:23:40|20412|20400|20414.5|20402.5|20414.5|20402.5|20411.8|20399.8|5
1742826230000|2025-03-24 14:23:50|20415.8|20403.8|20414.4|20402.4|20416.9|20404.9|20413.1|20401.1|2
1742826240000|2025-03-24 14:24:00|20414.3|20402.3|20415.4|20403.4|20415.4|20403.4|20413|20401|0
1742826250000|2025-03-24 14:24:10|20415.5|20403.5|20413.1|20401.1|20415.5|20403.5|20413.1|20401.1|2
1742826260000|2025-03-24 14:24:20|20414.3|20402.3|20414.3|20402.3|20414.3|20402.3|20414.3|20402.3|2
1742826270000|2025-03-24 14:24:30|20415.5|20403.5|20417.6|20405.6|20417.7|20405.7|20415.2|20403.2|6
1742826280000|2025-03-24 14:24:40|20420.1|20408.1|20421.2|20409.2|20421.4|20409.4|20420.1|20408.1|3
1742826300000|2025-03-24 14:25:00|20422.5|20410.5|20422.6|20410.6|20423.7|20411.7|20422.4|20410.4|5
1742826310000|2025-03-24 14:25:10|20423.7|20411.7|20428.7|20416.7|20428.7|20416.7|20421.2|20409.2|16
1742826320000|2025-03-24 14:25:20|20432.5|20420.5|20431|20419|20432.5|20420.5|20431|20419|35
1742826330000|2025-03-24 14:25:30|20430.8|20418.8|20431|20419|20431|20419|20430.8|20418.8|1
1742826340000|2025-03-24 14:25:40|20428.5|20416.5|20428.5|20416.5|20428.6|20416.6|20428.5|20416.5|4
1742826350000|2025-03-24 14:25:50|20428.3|20416.3|20430.8|20418.8|20430.8|20418.8|20428.3|20416.3|2
1742826360000|2025-03-24 14:26:00|20432.4|20420.4|20433.3|20421.3|20433.5|20421.5|20432.4|20420.4|2
1742826380000|2025-03-24 14:26:20|20433.5|20421.5|20433.5|20421.5|20436|20424|20433.5|20421.5|2
1742826390000|2025-03-24 14:26:30|20433.6|20421.6|20431|20419|20433.6|20421.6|20429.6|20417.6|4
1742826400000|2025-03-24 14:26:40|20429.7|20417.7|20431|20419|20431|20419|20429.6|20417.6|0
1742826410000|2025-03-24 14:26:50|20431.2|20419.2|20433.5|20421.5|20433.5|20421.5|20431.2|20419.2|0
1742826420000|2025-03-24 14:27:00|20433.3|20421.3|20433.5|20421.5|20433.5|20421.5|20433.3|20421.3|5
1742826430000|2025-03-24 14:27:10|20433.3|20421.3|20433.5|20421.5|20433.5|20421.5|20433.3|20421.3|1
1742826440000|2025-03-24 14:27:20|20434.6|20422.6|20436|20424|20436|20424|20431|20419|34
1742826450000|2025-03-24 14:27:30|20435.8|20423.8|20434.6|20422.6|20435.8|20423.8|20434.6|20422.6|4
1742826460000|2025-03-24 14:27:40|20435.8|20423.8|20432|20420|20435.8|20423.8|20432|20420|2
1742826470000|2025-03-24 14:27:50|20430.8|20418.8|20433.7|20421.7|20433.7|20421.7|20428.7|20416.7|17
1742826480000|2025-03-24 14:28:00|20431.4|20419.4|20432.3|20420.3|20433.5|20421.5|20431.1|20419.1|3
1742826490000|2025-03-24 14:28:10|20431.2|20419.2|20431.1|20419.1|20432.3|20420.3|20431.1|20419.1|0
1742826500000|2025-03-24 14:28:20|20429.8|20417.8|20426.2|20414.2|20429.8|20417.8|20423.7|20411.7|1
1742826510000|2025-03-24 14:28:30|||||||||4
1742826520000|2025-03-24 14:28:40|20426.1|20414.1|20432.1|20420.1|20432.1|20420.1|20426.1|20414.1|3
1742826530000|2025-03-24 14:28:50|20438.3|20426.3|20441|20429|20441|20429|20438.3|20426.3|11
1742826540000|2025-03-24 14:29:00|20438.7|20426.7|20432.2|20420.2|20438.7|20426.7|20432.2|20420.2|0
1742826550000|2025-03-24 14:29:10|20429.8|20417.8|20431|20419|20431|20419|20428.5|20416.5|6
1742826560000|2025-03-24 14:29:20|20428.6|20416.6|20419.6|20407.6|20428.6|20416.6|20419.6|20407.6|4
1742826570000|2025-03-24 14:29:30|20417.3|20405.3|20420.8|20408.8|20420.8|20408.8|20417.1|20405.1|4
1742826580000|2025-03-24 14:29:40|20422.3|20410.3|20424.7|20412.7|20424.8|20412.8|20422.3|20410.3|1
1742826590000|2025-03-24 14:29:50|20423.5|20411.5|20429.7|20417.7|20429.8|20417.8|20423.5|20411.5|6
1742826600000|2025-03-24 14:30:00|20431|20419|20428.3|20416.3|20431|20419|20427.5|20415.5|15
1742826610000|2025-03-24 14:30:10|20428.2|20416.2|20424.7|20412.7|20428.2|20416.2|20424.7|20412.7|9
1742826620000|2025-03-24 14:30:20|20426|20414|20412.5|20400.5|20429.6|20417.6|20412.5|20400.5|14
1742826630000|2025-03-24 14:30:30|20413.6|20401.6|20412.3|20400.3|20413.6|20401.6|20410.1|20398.1|3
1742826640000|2025-03-24 14:30:40|20414.7|20402.7|20417.1|20405.1|20417.1|20405.1|20413.4|20401.4|14
1742826650000|2025-03-24 14:30:50|20417.3|20405.3|20415.9|20403.9|20417.3|20405.3|20415.9|20403.9|1
1742826660000|2025-03-24 14:31:00|20413.4|20401.4|20412.3|20400.3|20413.6|20401.6|20411.2|20399.2|2
1742826670000|2025-03-24 14:31:10|20412.2|20400.2|20402.5|20390.5|20413.3|20401.3|20400.1|20388.1|17
1742826680000|2025-03-24 14:31:20|20402.3|20390.3|20397.5|20385.5|20403.4|20391.4|20397.3|20385.3|5
1742826690000|2025-03-24 14:31:30|20397.3|20385.3|20403.7|20391.7|20405.1|20393.1|20397.3|20385.3|7
1742826700000|2025-03-24 14:31:40|20404.8|20392.8|20403.6|20391.6|20407.5|20395.5|20402.3|20390.3|12
1742826710000|2025-03-24 14:31:50|20403.4|20391.4|20402.3|20390.3|20403.6|20391.6|20400.9|20388.9|5
1742826720000|2025-03-24 14:32:00|20403.4|20391.4|20407.3|20395.3|20408.6|20396.6|20403.4|20391.4|7
1742826730000|2025-03-24 14:32:10|20405.9|20393.9|20407.3|20395.3|20407.3|20395.3|20405.9|20393.9|2
1742826740000|2025-03-24 14:32:20|20409.7|20397.7|20410.3|20398.3|20411.7|20399.7|20409.1|20397.1|48
1742826750000|2025-03-24 14:32:30|20409.2|20397.2|20410.2|20398.2|20410.2|20398.2|20409.1|20397.1|2
1742826760000|2025-03-24 14:32:40|20411.5|20399.5|20406.5|20394.5|20412.6|20400.6|20406.5|20394.5|2
1742826770000|2025-03-24 14:32:50|20407.6|20395.6|20411.3|20399.3|20411.3|20399.3|20407.6|20395.6|7
1742826780000|2025-03-24 14:33:00|20411.5|20399.5|20407.7|20395.7|20411.5|20399.5|20407.7|20395.7|0
1742826790000|2025-03-24 14:33:10|20406.6|20394.6|20409.2|20397.2|20410.2|20398.2|20406.3|20394.3|10
1742826800000|2025-03-24 14:33:20|20410.3|20398.3|20411.5|20399.5|20412.8|20400.8|20410.3|20398.3|1
1742826810000|2025-03-24 14:33:30|20415.1|20403.1|20406.5|20394.5|20415.3|20403.3|20406.5|20394.5|5
1742826820000|2025-03-24 14:33:40|20405.2|20393.2|20404|20392|20405.2|20393.2|20402.8|20390.8|1
1742826830000|2025-03-24 14:33:50|20402.8|20390.8|20402.7|20390.7|20402.8|20390.8|20402.6|20390.6|7
1742826840000|2025-03-24 14:34:00|20402.8|20390.8|20404.1|20392.1|20404.1|20392.1|20402.8|20390.8|4
1742826850000|2025-03-24 14:34:10|20406.3|20394.3|20406.3|20394.3|20406.3|20394.3|20406.3|20394.3|5
1742826860000|2025-03-24 14:34:20|20407.6|20395.6|20406.3|20394.3|20407.6|20395.6|20404|20392|3
1742826870000|2025-03-24 14:34:30|20411.5|20399.5|20414.1|20402.1|20415.2|20403.2|20411.5|20399.5|8
1742826880000|2025-03-24 14:34:40|20416.3|20404.3|20416.3|20404.3|20416.3|20404.3|20416.3|20404.3|2
1742826890000|2025-03-24 14:34:50|20416.5|20404.5|20416.3|20404.3|20416.5|20404.5|20416.3|20404.3|2
1742826900000|2025-03-24 14:35:00|20416.2|20404.2|20410.9|20398.9|20416.2|20404.2|20410.9|20398.9|5
1742826910000|2025-03-24 14:35:10|20412.3|20400.3|20413.4|20401.4|20413.6|20401.6|20412.3|20400.3|5
1742826920000|2025-03-24 14:35:20|20411.2|20399.2|20412.2|20400.2|20412.2|20400.2|20411.2|20399.2|7
1742826930000|2025-03-24 14:35:30|20411.1|20399.1|20411.1|20399.1|20412.2|20400.2|20411.1|20399.1|0
1742826950000|2025-03-24 14:35:50|20404.8|20392.8|20406.1|20394.1|20406.1|20394.1|20404.8|20392.8|3
1742826960000|2025-03-24 14:36:00|20405.9|20393.9|20405.9|20393.9|20405.9|20393.9|20403.4|20391.4|2
1742826970000|2025-03-24 14:36:10|20407.2|20395.2|20408.4|20396.4|20408.6|20396.6|20407.2|20395.2|4
1742826980000|2025-03-24 14:36:20|20408.3|20396.3|20408.4|20396.4|20408.6|20396.6|20408.3|20396.3|1
1742826990000|2025-03-24 14:36:30|20410.7|20398.7|20409.5|20397.5|20410.7|20398.7|20409.5|20397.5|1
1742827000000|2025-03-24 14:36:40|20409.7|20397.7|20409.5|20397.5|20409.7|20397.7|20405.9|20393.9|6
1742827010000|2025-03-24 14:36:50|20410.7|20398.7|20415.7|20403.7|20415.7|20403.7|20410.5|20398.5|19
1742827020000|2025-03-24 14:37:00|20415.5|20403.5|20415.4|20403.4|20415.5|20403.5|20415.4|20403.4|5
1742827030000|2025-03-24 14:37:10|20415.5|20403.5|20415.4|20403.4|20415.5|20403.5|20415.4|20403.4|6
1742827040000|2025-03-24 14:37:20|20415.5|20403.5|20420.4|20408.4|20420.4|20408.4|20415.5|20403.5|4
1742827050000|2025-03-24 14:37:30|20421.5|20409.5|20425.3|20413.3|20425.4|20413.4|20420.4|20408.4|5
1742827060000|2025-03-24 14:37:40|20425.4|20413.4|20422.8|20410.8|20425.4|20413.4|20422.8|20410.8|23
1742827070000|2025-03-24 14:37:50|20422.9|20410.9|20421.5|20409.5|20422.9|20410.9|20421.5|20409.5|6
1742827080000|2025-03-24 14:38:00|20422.8|20410.8|20422.8|20410.8|20422.8|20410.8|20422.8|20410.8|11
1742827090000|2025-03-24 14:38:10|20421.5|20409.5|20417.9|20405.9|20421.5|20409.5|20417.9|20405.9|3
1742827100000|2025-03-24 14:38:20|||||||||5
1742827110000|2025-03-24 14:38:30|20418|20406|20419.1|20407.1|20419.1|20407.1|20417.9|20405.9|3
1742827120000|2025-03-24 14:38:40|20418|20406|20419.1|20407.1|20420.3|20408.3|20418|20406|9
1742827130000|2025-03-24 14:38:50|20417.9|20405.9|20419|20407|20419|20407|20417.9|20405.9|3
1742827140000|2025-03-24 14:39:00|20418|20406|20414.3|20402.3|20418.2|20406.2|20414.3|20402.3|9
1742827150000|2025-03-24 14:39:10|20414.1|20402.1|20411.8|20399.8|20414.1|20402.1|20411.8|20399.8|1
1742827160000|2025-03-24 14:39:20|20409.4|20397.4|20410.7|20398.7|20410.7|20398.7|20408.2|20396.2|3
1742827170000|2025-03-24 14:39:30|20410.5|20398.5|20410.4|20398.4|20410.5|20398.5|20410.4|20398.4|1
1742827180000|2025-03-24 14:39:40|20410.5|20398.5|20412.9|20400.9|20412.9|20400.9|20410.4|20398.4|5
1742827190000|2025-03-24 14:39:50|20410.4|20398.4|20410.4|20398.4|20410.4|20398.4|20410.4|20398.4|2
1742827200000|2025-03-24 14:40:00|20412.9|20400.9|20415.4|20403.4|20415.4|20403.4|20411.8|20399.8|5
1742827210000|2025-03-24 14:40:10|20416.6|20404.6|20416.5|20404.5|20416.6|20404.6|20416.5|20404.5|2
1742827230000|2025-03-24 14:40:30|20416.6|20404.6|20419.1|20407.1|20420.4|20408.4|20416.6|20404.6|1
1742827240000|2025-03-24 14:40:40|20418|20406|20416.8|20404.8|20418|20406|20416.8|20404.8|3
1742827250000|2025-03-24 14:40:50|20417.9|20405.9|20420.4|20408.4|20420.4|20408.4|20416.8|20404.8|3
1742827260000|2025-03-24 14:41:00|20419.1|20407.1|20423|20411|20423.1|20411.1|20419|20407|26
1742827270000|2025-03-24 14:41:10|20422.9|20410.9|20421.6|20409.6|20423|20411|20420.5|20408.5|0
1742827280000|2025-03-24 14:41:20|20421.8|20409.8|20421.6|20409.6|20422.9|20410.9|20418.1|20406.1|4
1742827290000|2025-03-24 14:41:30|20422.9|20410.9|20415.4|20403.4|20422.9|20410.9|20414.3|20402.3|6
1742827300000|2025-03-24 14:41:40|20414.3|20402.3|20414.3|20402.3|20414.3|20402.3|20414.3|20402.3|6
1742827310000|2025-03-24 14:41:50|20414.4|20402.4|20414.1|20402.1|20414.4|20402.4|20414.1|20402.1|15
1742827320000|2025-03-24 14:42:00|20413|20401|20409.7|20397.7|20414.1|20402.1|20409.7|20397.7|28
1742827330000|2025-03-24 14:42:10|20409.5|20397.5|20411.9|20399.9|20411.9|20399.9|20409.5|20397.5|1
1742827340000|2025-03-24 14:42:20|20410.8|20398.8|20413.4|20401.4|20413.5|20401.5|20409.7|20397.7|10
1742827350000|2025-03-24 14:42:30|20413.5|20401.5|20417|20405|20417|20405|20413.5|20401.5|4
1742827360000|2025-03-24 14:42:40|20415.9|20403.9|20419.6|20407.6|20419.8|20407.8|20415.9|20403.9|7
1742827370000|2025-03-24 14:42:50|20419.5|20407.5|20421.9|20409.9|20421.9|20409.9|20419.5|20407.5|2
1742827380000|2025-03-24 14:43:00|20423.1|20411.1|20431.8|20419.8|20433|20421|20423.1|20411.1|5
1742827390000|2025-03-24 14:43:10|20430.6|20418.6|20433|20421|20433|20421|20430.6|20418.6|0
1742827400000|2025-03-24 14:43:20|20431.8|20419.8|20431.8|20419.8|20433|20421|20430.6|20418.6|1
1742827410000|2025-03-24 14:43:30|20431.9|20419.9|20430.6|20418.6|20433|20421|20430.6|20418.6|1
1742827420000|2025-03-24 14:43:40|20433|20421|20433|20421|20433|20421|20433|20421|1
1742827430000|2025-03-24 14:43:50|20430.6|20418.6|20428.1|20416.1|20430.6|20418.6|20428.1|20416.1|8
1742827440000|2025-03-24 14:44:00|20427|20415|20425.8|20413.8|20427|20415|20425.8|20413.8|2
1742827450000|2025-03-24 14:44:10|20426.9|20414.9|20427|20415|20427|20415|20426.9|20414.9|4
1742827460000|2025-03-24 14:44:20|20429.4|20417.4|20426.9|20414.9|20429.4|20417.4|20426.9|20414.9|2
1742827480000|2025-03-24 14:44:40|20425.6|20413.6|20421.9|20409.9|20425.6|20413.6|20420.8|20408.8|5
1742827490000|2025-03-24 14:44:50|||||||||4
1742827500000|2025-03-24 14:45:00|20420.8|20408.8|20419.4|20407.4|20420.8|20408.8|20418.3|20406.3|2
1742827510000|2025-03-24 14:45:10|20420.5|20408.5|20420.6|20408.6|20421.7|20409.7|20419.4|20407.4|10
1742827520000|2025-03-24 14:45:20|20421.7|20409.7|20421.9|20409.9|20421.9|20409.9|20421.7|20409.7|1
1742827530000|2025-03-24 14:45:30|20420.5|20408.5|20416.7|20404.7|20420.5|20408.5|20415.6|20403.6|2
1742827540000|2025-03-24 14:45:40|20418|20406|20416.7|20404.7|20419.2|20407.2|20416.7|20404.7|4
1742827550000|2025-03-24 14:45:50|20416.9|20404.9|20417.9|20405.9|20418|20406|20416.7|20404.7|2
1742827560000|2025-03-24 14:46:00|20418.1|20406.1|20419.2|20407.2|20420.4|20408.4|20418.1|20406.1|2
1742827570000|2025-03-24 14:46:10|20420.4|20408.4|20418|20406|20420.5|20408.5|20416.9|20404.9|1
1742827580000|2025-03-24 14:46:20|20419.1|20407.1|20419.2|20407.2|20420.6|20408.6|20416.9|20404.9|2
1742827590000|2025-03-24 14:46:30|20420.5|20408.5|20424.2|20412.2|20425.4|20413.4|20420.5|20408.5|0
1742827600000|2025-03-24 14:46:40|20425.5|20413.5|20426.5|20414.5|20426.7|20414.7|20425.5|20413.5|1
1742827610000|2025-03-24 14:46:50|20425.4|20413.4|20426.7|20414.7|20426.7|20414.7|20425.4|20413.4|13
1742827620000|2025-03-24 14:47:00|20426.9|20414.9|20426.9|20414.9|20427.9|20415.9|20426.7|20414.7|0
1742827630000|2025-03-24 14:47:10|20428.1|20416.1|20428.1|20416.1|20429.2|20417.2|20426.7|20414.7|2
1742827640000|2025-03-24 14:47:20|20430.4|20418.4|20428.1|20416.1|20430.6|20418.6|20427|20415|1
1742827650000|2025-03-24 14:47:30|20426.9|20414.9|20427|20415|20427|20415|20426.9|20414.9|19
1742827660000|2025-03-24 14:47:40|20422.1|20410.1|20422.1|20410.1|20422.1|20410.1|20421|20409|2
1742827670000|2025-03-24 14:47:50|20423.2|20411.2|20427|20415|20427|20415|20423.2|20411.2|5
1742827680000|2025-03-24 14:48:00|||||||||5
1742827690000|2025-03-24 14:48:10|||||||||2
1742827700000|2025-03-24 14:48:20|20428.2|20416.2|20428.2|20416.2|20428.2|20416.2|20427.1|20415.1|2
1742827710000|2025-03-24 14:48:30|20428.4|20416.4|20430.7|20418.7|20430.9|20418.9|20428.4|20416.4|2
1742827720000|2025-03-24 14:48:40|20433|20421|20430.9|20418.9|20433|20421|20428.6|20416.6|7
1742827730000|2025-03-24 14:48:50|20430.7|20418.7|20430.7|20418.7|20430.7|20418.7|20430.7|20418.7|3
1742827740000|2025-03-24 14:49:00|20429.6|20417.6|20429.6|20417.6|20429.6|20417.6|20429.6|20417.6|0
1742827750000|2025-03-24 14:49:10|20430.7|20418.7|20428.5|20416.5|20430.7|20418.7|20428.5|20416.5|2
1742827760000|2025-03-24 14:49:20|20424.8|20412.8|20422|20410|20424.8|20412.8|20422|20410|3
1742827770000|2025-03-24 14:49:30|20423.2|20411.2|20424.6|20412.6|20424.8|20412.8|20422|20410|2
1742827780000|2025-03-24 14:49:40|20428.4|20416.4|20428.2|20416.2|20428.4|20416.4|20428.2|20416.2|1
1742827790000|2025-03-24 14:49:50|||||||||1
1742827800000|2025-03-24 14:50:00|20429.5|20417.5|20428.4|20416.4|20429.5|20417.5|20428.4|20416.4|9
1742827810000|2025-03-24 14:50:10|20430.6|20418.6|20429.5|20417.5|20430.7|20418.7|20429.5|20417.5|1
1742827820000|2025-03-24 14:50:20|20430.7|20418.7|20431.9|20419.9|20433.2|20421.2|20430.7|20418.7|6
1742827830000|2025-03-24 14:50:30|20432|20420|20431.9|20419.9|20432|20420|20431.9|20419.9|1
1742827840000|2025-03-24 14:50:40|20430.7|20418.7|20431.9|20419.9|20431.9|20419.9|20430.7|20418.7|0
1742827850000|2025-03-24 14:50:50|20430.6|20418.6|20430.7|20418.7|20431.9|20419.9|20430.6|20418.6|2
1742827860000|2025-03-24 14:51:00|20431.9|20419.9|20431.9|20419.9|20431.9|20419.9|20430.6|20418.6|2
1742827870000|2025-03-24 14:51:10|20433|20421|20433.1|20421.1|20433.1|20421.1|20433|20421|1
1742827880000|2025-03-24 14:51:20|20434.2|20422.2|20433.1|20421.1|20434.2|20422.2|20433.1|20421.1|0
1742827890000|2025-03-24 14:51:30|||||||||1
1742827900000|2025-03-24 14:51:40|20431.9|20419.9|20430.7|20418.7|20431.9|20419.9|20430.6|20418.6|4
1742827910000|2025-03-24 14:51:50|20433.1|20421.1|20430.7|20418.7|20433.1|20421.1|20430.7|20418.7|1
1742827920000|2025-03-24 14:52:00|20433|20421|20430.7|20418.7|20433.2|20421.2|20430.7|20418.7|5
1742827930000|2025-03-24 14:52:10|20429.5|20417.5|20431.8|20419.8|20431.8|20419.8|20429.5|20417.5|3
1742827940000|2025-03-24 14:52:20|||||||||2
1742827960000|2025-03-24 14:52:40|20435.5|20423.5|20430.5|20418.5|20435.5|20423.5|20427|20415|4
1742827970000|2025-03-24 14:52:50|20431.6|20419.6|20435.3|20423.3|20435.3|20423.3|20431.6|20419.6|12
1742827980000|2025-03-24 14:53:00|20435.5|20423.5|20435.5|20423.5|20435.5|20423.5|20434.2|20422.2|1
1742827990000|2025-03-24 14:53:10|20436.6|20424.6|20444.2|20432.2|20445.3|20433.3|20435.5|20423.5|30
1742828000000|2025-03-24 14:53:20|20444.1|20432.1|20444.2|20432.2|20444.2|20432.2|20442.8|20430.8|2
1742828010000|2025-03-24 14:53:30|20445.3|20433.3|20442.8|20430.8|20445.3|20433.3|20442.8|20430.8|4
1742828020000|2025-03-24 14:53:40|20442.7|20430.7|20442.7|20430.7|20442.7|20430.7|20442.7|20430.7|22
1742828030000|2025-03-24 14:53:50|20442.8|20430.8|20444|20432|20444|20432|20442.8|20430.8|2
1742828040000|2025-03-24 14:54:00|20445.3|20433.3|20445.3|20433.3|20445.3|20433.3|20445.2|20433.2|3
1742828050000|2025-03-24 14:54:10|20444|20432|20447.8|20435.8|20447.8|20435.8|20444|20432|2
1742828060000|2025-03-24 14:54:20|20450.3|20438.3|20450.3|20438.3|20450.3|20438.3|20450.3|20438.3|1
1742828070000|2025-03-24 14:54:30|20448.1|20436.1|20450.3|20438.3|20450.3|20438.3|20448.1|20436.1|24
1742828080000|2025-03-24 14:54:40|20448.9|20436.9|20446.4|20434.4|20448.9|20436.9|20446.4|20434.4|5
1742828090000|2025-03-24 14:54:50|20445.1|20433.1|20446.2|20434.2|20446.3|20434.3|20445.1|20433.1|6
1742828100000|2025-03-24 14:55:00|||||||||7
1742828110000|2025-03-24 14:55:10|20445.1|20433.1|20449.9|20437.9|20450.1|20438.1|20445.1|20433.1|3
1742828120000|2025-03-24 14:55:20|20448.7|20436.7|20445.2|20433.2|20448.7|20436.7|20445.2|20433.2|1
1742828130000|2025-03-24 14:55:30|20442.6|20430.6|20442.6|20430.6|20442.7|20430.7|20442.6|20430.6|3
1742828140000|2025-03-24 14:55:40|||||||||1
1742828150000|2025-03-24 14:55:50|20442.7|20430.7|20448.7|20436.7|20450.1|20438.1|20442.7|20430.7|2
1742828160000|2025-03-24 14:56:00|20447.6|20435.6|20454.9|20442.9|20454.9|20442.9|20447.6|20435.6|13
1742828170000|2025-03-24 14:56:10|20454.8|20442.8|20454.8|20442.8|20454.9|20442.9|20454.8|20442.8|1
1742828180000|2025-03-24 14:56:20|20456.1|20444.1|20457.3|20445.3|20457.3|20445.3|20456.1|20444.1|3
1742828190000|2025-03-24 14:56:30|20454.5|20442.5|20452.3|20440.3|20454.5|20442.5|20452.3|20440.3|2
1742828200000|2025-03-24 14:56:40|20453.4|20441.4|20455.1|20443.1|20456.2|20444.2|20453.4|20441.4|11
1742828210000|2025-03-24 14:56:50|20456.2|20444.2|20457.8|20445.8|20457.9|20445.9|20453.7|20441.7|29
1742828220000|2025-03-24 14:57:00|20457.7|20445.7|20457.9|20445.9|20457.9|20445.9|20457.7|20445.7|2
1742828230000|2025-03-24 14:57:10|20457.8|20445.8|20457.8|20445.8|20457.8|20445.8|20457.8|20445.8|3
1742828240000|2025-03-24 14:57:20|20456.7|20444.7|20457.8|20445.8|20457.8|20445.8|20456.7|20444.7|0
1742828250000|2025-03-24 14:57:30|20456.7|20444.7|20455.4|20443.4|20457.8|20445.8|20455.4|20443.4|0
1742828260000|2025-03-24 14:57:40|20455.3|20443.3|20457.9|20445.9|20457.9|20445.9|20455.3|20443.3|6
1742828270000|2025-03-24 14:57:50|20457.8|20445.8|20457.8|20445.8|20457.8|20445.8|20457.8|20445.8|1
1742828280000|2025-03-24 14:58:00|20456.7|20444.7|20452.9|20440.9|20456.7|20444.7|20452.9|20440.9|5
1742828290000|2025-03-24 14:58:10|20454.1|20442.1|20455.2|20443.2|20455.2|20443.2|20454.1|20442.1|0
1742828300000|2025-03-24 14:58:20|20455.3|20443.3|20455.3|20443.3|20455.3|20443.3|20455.3|20443.3|1
1742828310000|2025-03-24 14:58:30|||||||||3
1742828320000|2025-03-24 14:58:40|20457.8|20445.8|20457.8|20445.8|20457.8|20445.8|20457.8|20445.8|0
1742828330000|2025-03-24 14:58:50|20459.2|20447.2|20466.3|20454.3|20467.6|20455.6|20459.1|20447.1|18
1742828340000|2025-03-24 14:59:00|20465.1|20453.1|20463.9|20451.9|20465.2|20453.2|20462.8|20450.8|3
1742828350000|2025-03-24 14:59:10|20465.1|20453.1|20467.6|20455.6|20467.6|20455.6|20465.1|20453.1|2
1742828360000|2025-03-24 14:59:20|20467.5|20455.5|20467.7|20455.7|20467.7|20455.7|20467.4|20455.4|4
1742828370000|2025-03-24 14:59:30|20467.4|20455.4|20465.2|20453.2|20467.4|20455.4|20465.2|20453.2|1
1742828380000|2025-03-24 14:59:40|20467.7|20455.7|20466.4|20454.4|20467.7|20455.7|20465.2|20453.2|1
1742828390000|2025-03-24 14:59:50|20467.7|20455.7|20467.7|20455.7|20467.7|20455.7|20467.7|20455.7|3
1742828400000|2025-03-24 15:00:00|20467.4|20455.4|20462.5|20450.5|20467.4|20455.4|20462.5|20450.5|10
1742828410000|2025-03-24 15:00:10|20463.7|20451.7|20462.4|20450.4|20463.7|20451.7|20462.4|20450.4|0
1742828420000|2025-03-24 15:00:20|20461.2|20449.2|20458.8|20446.8|20461.2|20449.2|20457.7|20445.7|7
1742828430000|2025-03-24 15:00:30|20460.2|20448.2|20461.3|20449.3|20461.4|20449.4|20460.2|20448.2|3
1742828440000|2025-03-24 15:00:40|20462.7|20450.7|20469.9|20457.9|20471|20459|20462.7|20450.7|19
1742828450000|2025-03-24 15:00:50|20468.8|20456.8|20466.2|20454.2|20468.8|20456.8|20463.9|20451.9|1
1742828460000|2025-03-24 15:01:00|20466|20454|20463.9|20451.9|20467.4|20455.4|20463.7|20451.7|1
1742828470000|2025-03-24 15:01:10|20460.2|20448.2|20458.9|20446.9|20461.3|20449.3|20457.8|20445.8|11
1742828480000|2025-03-24 15:01:20|20462.4|20450.4|20464.9|20452.9|20466.2|20454.2|20462.4|20450.4|5
1742828490000|2025-03-24 15:01:30|||||||||2
1742828500000|2025-03-24 15:01:40|20463.7|20451.7|20464.9|20452.9|20465|20453|20463.7|20451.7|0
1742828510000|2025-03-24 15:01:50|20463.8|20451.8|20463.7|20451.7|20463.8|20451.8|20463.7|20451.7|2
1742828520000|2025-03-24 15:02:00|20463.8|20451.8|20465|20453|20465|20453|20463.7|20451.7|5
1742828530000|2025-03-24 15:02:10|20464.9|20452.9|20463.7|20451.7|20464.9|20452.9|20463.7|20451.7|0
1742828540000|2025-03-24 15:02:20|20464.8|20452.8|20465|20453|20466.2|20454.2|20464.8|20452.8|1
1742828550000|2025-03-24 15:02:30|20463.9|20451.9|20462.5|20450.5|20465|20453|20460|20448|6
1742828560000|2025-03-24 15:02:40|20462.4|20450.4|20460.2|20448.2|20462.4|20450.4|20458.9|20446.9|12
1742828570000|2025-03-24 15:02:50|20460|20448|20460|20448|20460|20448|20460|20448|0
1742828580000|2025-03-24 15:03:00|20460.2|20448.2|20457.8|20445.8|20460.2|20448.2|20457.8|20445.8|0
1742828590000|2025-03-24 15:03:10|20457.4|20445.4|20450.2|20438.2|20457.4|20445.4|20450.2|20438.2|12
1742828600000|2025-03-24 15:03:20|20449|20437|20455|20443|20456.4|20444.4|20449|20437|8
1742828610000|2025-03-24 15:03:30|20453.9|20441.9|20452.7|20440.7|20453.9|20441.9|20451.4|20439.4|3
1742828620000|2025-03-24 15:03:40|20453.9|20441.9|20444.9|20432.9|20455|20443|20444.9|20432.9|14
1742828630000|2025-03-24 15:03:50|20449.9|20437.9|20446.3|20434.3|20449.9|20437.9|20446.3|20434.3|48
1742828640000|2025-03-24 15:04:00|20445|20433|20440.2|20428.2|20445|20433|20438.9|20426.9|2
1742828650000|2025-03-24 15:04:10|20440|20428|20445|20433|20445|20433|20436.4|20424.4|4
1742828660000|2025-03-24 15:04:20|20447.5|20435.5|20447.5|20435.5|20447.5|20435.5|20447.5|20435.5|0
1742828670000|2025-03-24 15:04:30|20446.3|20434.3|20449.9|20437.9|20449.9|20437.9|20446.3|20434.3|5
1742828680000|2025-03-24 15:04:40|20447.5|20435.5|20449.9|20437.9|20449.9|20437.9|20445|20433|17
1742828690000|2025-03-24 15:04:50|20448.8|20436.8|20449.9|20437.9|20449.9|20437.9|20448.6|20436.6|3
1742828700000|2025-03-24 15:05:00|||||||||9
1742828710000|2025-03-24 15:05:10|20448.6|20436.6|20448.6|20436.6|20449.8|20437.8|20443.6|20431.6|1
1742828720000|2025-03-24 15:05:20|20448.8|20436.8|20449.9|20437.9|20449.9|20437.9|20448.8|20436.8|1
1742828730000|2025-03-24 15:05:30|||||||||4
1742828740000|2025-03-24 15:05:40|20452.5|20440.5|20458.6|20446.6|20458.6|20446.6|20452.5|20440.5|12
1742828750000|2025-03-24 15:05:50|20458.5|20446.5|20454.8|20442.8|20458.5|20446.5|20454.8|20442.8|1
1742828760000|2025-03-24 15:06:00|20456.1|20444.1|20456.1|20444.1|20457.3|20445.3|20456.1|20444.1|0
1742828770000|2025-03-24 15:06:10|20457.3|20445.3|20458.4|20446.4|20459.6|20447.6|20455.9|20443.9|3
1742828780000|2025-03-24 15:06:20|20459.5|20447.5|20459.6|20447.6|20459.6|20447.6|20459.5|20447.5|0
1742828790000|2025-03-24 15:06:30|20462.3|20450.3|20463.4|20451.4|20465.9|20453.9|20462.3|20450.3|8
1742828800000|2025-03-24 15:06:40|20467.1|20455.1|20469.8|20457.8|20474.8|20462.8|20467.1|20455.1|16
1742828810000|2025-03-24 15:06:50|20470.9|20458.9|20470.9|20458.9|20472.3|20460.3|20470.9|20458.9|3
1742828820000|2025-03-24 15:07:00|20471|20459|20474.8|20462.8|20474.8|20462.8|20471|20459|1
1742828830000|2025-03-24 15:07:10|20479.8|20467.8|20479.6|20467.6|20479.8|20467.8|20477.3|20465.3|13
1742828840000|2025-03-24 15:07:20|20480.7|20468.7|20480.5|20468.5|20481.9|20469.9|20480.5|20468.5|4
1742828850000|2025-03-24 15:07:30|20479.4|20467.4|20482.1|20470.1|20482.1|20470.1|20479.4|20467.4|11
1742828860000|2025-03-24 15:07:40|20482|20470|20483.1|20471.1|20483.1|20471.1|20482|20470|7
1742828870000|2025-03-24 15:07:50|20482|20470|20479.6|20467.6|20483.1|20471.1|20479.6|20467.6|24
1742828880000|2025-03-24 15:08:00|20479.4|20467.4|20472|20460|20479.4|20467.4|20470.7|20458.7|20
1742828890000|2025-03-24 15:08:10|20472.3|20460.3|20474.5|20462.5|20474.5|20462.5|20472.3|20460.3|2
1742828900000|2025-03-24 15:08:20|20474.4|20462.4|20469.5|20457.5|20474.4|20462.4|20469.5|20457.5|1
1742828910000|2025-03-24 15:08:30|20469.6|20457.6|20465.9|20453.9|20471.9|20459.9|20464.6|20452.6|1
1742828920000|2025-03-24 15:08:40|20470.6|20458.6|20471.9|20459.9|20471.9|20459.9|20469.5|20457.5|1
1742828930000|2025-03-24 15:08:50|20474.4|20462.4|20478.1|20466.1|20479.4|20467.4|20474.4|20462.4|5
1742828940000|2025-03-24 15:09:00|20477|20465|20483.1|20471.1|20483.1|20471.1|20477|20465|7
1742828950000|2025-03-24 15:09:10|20483.2|20471.2|20484.4|20472.4|20484.4|20472.4|20483.1|20471.1|1
1742828960000|2025-03-24 15:09:20|||||||||34
1742828970000|2025-03-24 15:09:30|20490.6|20478.6|20492|20480|20494.5|20482.5|20490.6|20478.6|21
1742828980000|2025-03-24 15:09:40|20491.9|20479.9|20485.6|20473.6|20491.9|20479.9|20484.5|20472.5|9
1742828990000|2025-03-24 15:09:50|20484.5|20472.5|20469.2|20457.2|20486.9|20474.9|20468.2|20456.2|20
1742829000000|2025-03-24 15:10:00|20470.5|20458.5|20469.5|20457.5|20471.9|20459.9|20469.5|20457.5|22
1742829010000|2025-03-24 15:10:10|20474|20462|20474.5|20462.5|20476.9|20464.9|20474|20462|2
1742829020000|2025-03-24 15:10:20|20474.2|20462.2|20475.9|20463.9|20475.9|20463.9|20472|20460|16
1742829030000|2025-03-24 15:10:30|20478.1|20466.1|20478.4|20466.4|20478.4|20466.4|20475.9|20463.9|1
1742829040000|2025-03-24 15:10:40|20478.5|20466.5|20482.1|20470.1|20483.4|20471.4|20478.5|20466.5|16
1742829050000|2025-03-24 15:10:50|20482.2|20470.2|20484.7|20472.7|20484.7|20472.7|20482.1|20470.1|1
1742829060000|2025-03-24 15:11:00|20484.6|20472.6|20488.2|20476.2|20488.2|20476.2|20484.5|20472.5|8
1742829070000|2025-03-24 15:11:10|20490.7|20478.7|20491.9|20479.9|20491.9|20479.9|20490.6|20478.6|4
1742829080000|2025-03-24 15:11:20|20495.7|20483.7|20495.7|20483.7|20495.7|20483.7|20495.7|20483.7|3
1742829090000|2025-03-24 15:11:30|20496.9|20484.9|20488.1|20476.1|20496.9|20484.9|20487|20475|5
1742829100000|2025-03-24 15:11:40|20487|20475|20488.1|20476.1|20488.1|20476.1|20487|20475|1
1742829110000|2025-03-24 15:11:50|20488.2|20476.2|20493.1|20481.1|20493.1|20481.1|20488.2|20476.2|5
1742829120000|2025-03-24 15:12:00|20490.6|20478.6|20492.1|20480.1|20493.2|20481.2|20490.6|20478.6|9
1742829130000|2025-03-24 15:12:10|20490.9|20478.9|20489.7|20477.7|20490.9|20478.9|20489.7|20477.7|3
1742829140000|2025-03-24 15:12:20|20489.9|20477.9|20494.6|20482.6|20494.6|20482.6|20489.9|20477.9|2
1742829150000|2025-03-24 15:12:30|20497.1|20485.1|20500.3|20488.3|20501.4|20489.4|20497.1|20485.1|27
1742829160000|2025-03-24 15:12:40|20500.1|20488.1|20500.3|20488.3|20500.3|20488.3|20500.1|20488.1|5
1742829170000|2025-03-24 15:12:50|20500.4|20488.4|20501.1|20489.1|20502.6|20490.6|20500|20488|1
1742829180000|2025-03-24 15:13:00|20502.4|20490.4|20502.5|20490.5|20502.6|20490.6|20501.4|20489.4|7
1742829190000|2025-03-24 15:13:10|20503.6|20491.6|20505.3|20493.3|20505.3|20493.3|20502.6|20490.6|4
1742829200000|2025-03-24 15:13:20|||||||||22
1742829210000|2025-03-24 15:13:30|20503|20491|20504.1|20492.1|20505.3|20493.3|20503|20491|1
1742829220000|2025-03-24 15:13:40|20504|20492|20505.2|20493.2|20505.2|20493.2|20502.9|20490.9|7
1742829230000|2025-03-24 15:13:50|20504.1|20492.1|20505.1|20493.1|20505.1|20493.1|20502.9|20490.9|2
1742829240000|2025-03-24 15:14:00|20505.2|20493.2|20507.6|20495.6|20507.6|20495.6|20502.9|20490.9|3
1742829250000|2025-03-24 15:14:10|20506.5|20494.5|20506.4|20494.4|20506.5|20494.5|20505.2|20493.2|1
1742829260000|2025-03-24 15:14:20|20506.5|20494.5|20505.2|20493.2|20507.6|20495.6|20505.2|20493.2|0
1742829270000|2025-03-24 15:14:30|20506.5|20494.5|20507.7|20495.7|20507.9|20495.9|20506.5|20494.5|5
1742829280000|2025-03-24 15:14:40|20502.9|20490.9|20504|20492|20504|20492|20502.9|20490.9|3
1742829290000|2025-03-24 15:14:50|20505.1|20493.1|20506.6|20494.6|20508.9|20496.9|20505.1|20493.1|3
1742829300000|2025-03-24 15:15:00|20505.2|20493.2|20501.6|20489.6|20505.2|20493.2|20501.6|20489.6|7
1742829310000|2025-03-24 15:15:10|20502.7|20490.7|20502.7|20490.7|20502.7|20490.7|20502.7|20490.7|1
1742829320000|2025-03-24 15:15:20|20501.6|20489.6|20505.1|20493.1|20505.1|20493.1|20501.5|20489.5|4
1742829330000|2025-03-24 15:15:30|20505|20493|20507.7|20495.7|20507.7|20495.7|20505|20493|5
1742829340000|2025-03-24 15:15:40|20509|20497|20509.1|20497.1|20509.1|20497.1|20509|20497|0
1742829350000|2025-03-24 15:15:50|20509|20497|20509.1|20497.1|20509.1|20497.1|20509|20497|1
1742829360000|2025-03-24 15:16:00|20509|20497|20505.2|20493.2|20509.1|20497.1|20504.1|20492.1|2
1742829370000|2025-03-24 15:16:10|20504.1|20492.1|20504.1|20492.1|20505.2|20493.2|20504.1|20492.1|8
1742829380000|2025-03-24 15:16:20|20505.2|20493.2|20510.1|20498.1|20510.1|20498.1|20505.2|20493.2|0
1742829390000|2025-03-24 15:16:30|20510.2|20498.2|20510.2|20498.2|20510.2|20498.2|20507.7|20495.7|1
1742829400000|2025-03-24 15:16:40|20509.8|20497.8|20508.7|20496.7|20509.8|20497.8|20508.7|20496.7|9
1742829410000|2025-03-24 15:16:50|20507.6|20495.6|20505.4|20493.4|20508.7|20496.7|20505.4|20493.4|2
1742829420000|2025-03-24 15:17:00|20506.5|20494.5|20507.6|20495.6|20507.6|20495.6|20506.5|20494.5|3
1742829430000|2025-03-24 15:17:10|20505.4|20493.4|20506.5|20494.5|20507.6|20495.6|20505.4|20493.4|1
1742829440000|2025-03-24 15:17:20|20507.6|20495.6|20510|20498|20510.1|20498.1|20507.6|20495.6|5
1742829450000|2025-03-24 15:17:30|20510.1|20498.1|20510.1|20498.1|20510.1|20498.1|20510|20498|0
1742829460000|2025-03-24 15:17:40|20510|20498|20506.6|20494.6|20510|20498|20505.4|20493.4|11
1742829470000|2025-03-24 15:17:50|20504.4|20492.4|20503.1|20491.1|20505.5|20493.5|20503.1|20491.1|15
1742829480000|2025-03-24 15:18:00|20504.4|20492.4|20507.3|20495.3|20507.3|20495.3|20504.4|20492.4|32
1742829490000|2025-03-24 15:18:10|20508.5|20496.5|20506|20494|20508.5|20496.5|20506|20494|2
1742829500000|2025-03-24 15:18:20|20507.1|20495.1|20507.1|20495.1|20507.1|20495.1|20507.1|20495.1|1
1742829510000|2025-03-24 15:18:30|20506|20494|20508.4|20496.4|20508.4|20496.4|20506|20494|3
1742829520000|2025-03-24 15:18:40|20510.9|20498.9|20510.7|20498.7|20510.9|20498.9|20510.7|20498.7|4
1742829530000|2025-03-24 15:18:50|20509.5|20497.5|20518.2|20506.2|20518.2|20506.2|20509.5|20497.5|25
1742829540000|2025-03-24 15:19:00|20519.4|20507.4|20515.7|20503.7|20519.4|20507.4|20515.7|20503.7|4
1742829550000|2025-03-24 15:19:10|20515.9|20503.9|20513.2|20501.2|20515.9|20503.9|20513.2|20501.2|0
1742829560000|2025-03-24 15:19:20|20514.4|20502.4|20513.2|20501.2|20514.4|20502.4|20513.2|20501.2|1
1742829570000|2025-03-24 15:19:30|20513|20501|20513|20501|20513|20501|20513|20501|1
1742829580000|2025-03-24 15:19:40|20510.7|20498.7|20511.6|20499.6|20511.6|20499.6|20510.2|20498.2|4
1742829600000|2025-03-24 15:20:00|20512.9|20500.9|20510.5|20498.5|20513|20501|20510.5|20498.5|1
1742829610000|2025-03-24 15:20:10|20508|20496|20508|20496|20508|20496|20508|20496|1
1742829620000|2025-03-24 15:20:20|20510.5|20498.5|20510.5|20498.5|20510.5|20498.5|20510.5|20498.5|2
1742829630000|2025-03-24 15:20:30|20508|20496|20510.5|20498.5|20510.5|20498.5|20508|20496|1
1742829640000|2025-03-24 15:20:40|20511.6|20499.6|20510.5|20498.5|20515.2|20503.2|20509.4|20497.4|3
1742829660000|2025-03-24 15:21:00|20510.2|20498.2|20512.7|20500.7|20514.1|20502.1|20510.2|20498.2|3
1742829670000|2025-03-24 15:21:10|20512.8|20500.8|20514|20502|20514|20502|20512.7|20500.7|2
1742829680000|2025-03-24 15:21:20|20513.8|20501.8|20512.7|20500.7|20514|20502|20512.7|20500.7|0
1742829690000|2025-03-24 15:21:30|20514|20502|20514|20502|20514|20502|20514|20502|0
1742829700000|2025-03-24 15:21:40|20512.7|20500.7|20512.8|20500.8|20512.8|20500.8|20511.6|20499.6|2
1742829710000|2025-03-24 15:21:50|20514|20502|20515.2|20503.2|20515.2|20503.2|20514|20502|8
1742829720000|2025-03-24 15:22:00|20514|20502|20514|20502|20514|20502|20512.8|20500.8|0
1742829730000|2025-03-24 15:22:10|20515.2|20503.2|20515.3|20503.3|20515.3|20503.3|20515.2|20503.2|0
1742829740000|2025-03-24 15:22:20|20515.2|20503.2|20517.7|20505.7|20517.8|20505.8|20515.2|20503.2|7
1742829750000|2025-03-24 15:22:30|20515.2|20503.2|20515.2|20503.2|20516.3|20504.3|20515.2|20503.2|0
1742829760000|2025-03-24 15:22:40|20517.6|20505.6|20517.6|20505.6|20517.6|20505.6|20517.6|20505.6|0
1742829770000|2025-03-24 15:22:50|20517.7|20505.7|20517.7|20505.7|20519|20507|20517.7|20505.7|3
1742829780000|2025-03-24 15:23:00|20520.1|20508.1|20520.2|20508.2|20520.3|20508.3|20520.1|20508.1|10
1742829790000|2025-03-24 15:23:10|20521.3|20509.3|20515.2|20503.2|20521.3|20509.3|20515.2|20503.2|2
1742829800000|2025-03-24 15:23:20|20513.8|20501.8|20512.7|20500.7|20513.8|20501.8|20511.6|20499.6|0
1742829810000|2025-03-24 15:23:30|20515.2|20503.2|20509.2|20497.2|20515.2|20503.2|20508.1|20496.1|12
1742829820000|2025-03-24 15:23:40|20510.3|20498.3|20511.7|20499.7|20511.7|20499.7|20510.3|20498.3|3
1742829830000|2025-03-24 15:23:50|20510.5|20498.5|20511.6|20499.6|20511.6|20499.6|20510.5|20498.5|1
1742829840000|2025-03-24 15:24:00|20510.5|20498.5|20509.3|20497.3|20510.5|20498.5|20509.3|20497.3|1
1742829850000|2025-03-24 15:24:10|20512.8|20500.8|20513.8|20501.8|20514|20502|20512.7|20500.7|4
1742829860000|2025-03-24 15:24:20|20512.7|20500.7|20513.8|20501.8|20513.8|20501.8|20512.6|20500.6|1
1742829870000|2025-03-24 15:24:30|20514.9|20502.9|20512.7|20500.7|20514.9|20502.9|20512.7|20500.7|2
1742829880000|2025-03-24 15:24:40|20515.1|20503.1|20515.1|20503.1|20515.1|20503.1|20515.1|20503.1|1
1742829890000|2025-03-24 15:24:50|20512.8|20500.8|20513.8|20501.8|20513.8|20501.8|20512.7|20500.7|0
1742829900000|2025-03-24 15:25:00|20515.1|20503.1|20516.3|20504.3|20517.4|20505.4|20515.1|20503.1|9
1742829910000|2025-03-24 15:25:10|20516.2|20504.2|20517.3|20505.3|20517.3|20505.3|20515.1|20503.1|4
1742829930000|2025-03-24 15:25:30|20515.1|20503.1|20514.9|20502.9|20515.1|20503.1|20514.9|20502.9|2
1742829940000|2025-03-24 15:25:40|20512.6|20500.6|20512.6|20500.6|20512.6|20500.6|20512.6|20500.6|1
1742829950000|2025-03-24 15:25:50|20511.3|20499.3|20509.9|20497.9|20511.3|20499.3|20509.9|20497.9|4
1742829960000|2025-03-24 15:26:00|||||||||1
1742829970000|2025-03-24 15:26:10|20512.2|20500.2|20512.3|20500.3|20512.3|20500.3|20512.2|20500.2|1
1742829980000|2025-03-24 15:26:20|20512|20500|20505.7|20493.7|20512|20500|20505.7|20493.7|7
1742829990000|2025-03-24 15:26:30|20504.5|20492.5|20497.9|20485.9|20506.8|20494.8|20497.9|20485.9|14
1742830000000|2025-03-24 15:26:40|20496.7|20484.7|20495.5|20483.5|20496.7|20484.7|20495.3|20483.3|5
1742830010000|2025-03-24 15:26:50|20495.4|20483.4|20495.4|20483.4|20495.4|20483.4|20494.2|20482.2|1
1742830020000|2025-03-24 15:27:00|20494.4|20482.4|20491.9|20479.9|20494.4|20482.4|20491.7|20479.7|1
1742830030000|2025-03-24 15:27:10|20490.8|20478.8|20488|20476|20491.9|20479.9|20485.8|20473.8|1
1742830040000|2025-03-24 15:27:20|20486.9|20474.9|20490.4|20478.4|20490.4|20478.4|20486.9|20474.9|4
1742830050000|2025-03-24 15:27:30|20490.5|20478.5|20488|20476|20490.5|20478.5|20488|20476|5
1742830060000|2025-03-24 15:27:40|20486.8|20474.8|20484.2|20472.2|20487|20475|20484.2|20472.2|2
1742830070000|2025-03-24 15:27:50|20483|20471|20486.7|20474.7|20486.7|20474.7|20483|20471|1
1742830080000|2025-03-24 15:28:00|20486.5|20474.5|20495.3|20483.3|20495.3|20483.3|20486.5|20474.5|12
1742830090000|2025-03-24 15:28:10|20492.8|20480.8|20487.9|20475.9|20492.8|20480.8|20487.9|20475.9|5
1742830100000|2025-03-24 15:28:20|20487.8|20475.8|20486.8|20474.8|20487.9|20475.9|20486.7|20474.7|5
1742830110000|2025-03-24 15:28:30|20486.7|20474.7|20481.9|20469.9|20486.7|20474.7|20481.9|20469.9|0
1742830120000|2025-03-24 15:28:40|20481.8|20469.8|20478.2|20466.2|20487.8|20475.8|20478.2|20466.2|8
1742830130000|2025-03-24 15:28:50|20477.9|20465.9|20465.7|20453.7|20478.2|20466.2|20465.7|20453.7|4
1742830140000|2025-03-24 15:29:00|20465.5|20453.5|20465.4|20453.4|20467.8|20455.8|20465.4|20453.4|3
1742830150000|2025-03-24 15:29:10|20463|20451|20463|20451|20464.3|20452.3|20463|20451|0
1742830160000|2025-03-24 15:29:20|20464.3|20452.3|20465.5|20453.5|20465.5|20453.5|20463.2|20451.2|5
1742830170000|2025-03-24 15:29:30|20466.6|20454.6|20469|20457|20469.1|20457.1|20466.6|20454.6|2
1742830180000|2025-03-24 15:29:40|20471.6|20459.6|20471.6|20459.6|20471.6|20459.6|20471.6|20459.6|2
1742830190000|2025-03-24 15:29:50|20473|20461|20472.9|20460.9|20473|20461|20472.9|20460.9|0
1742830200000|2025-03-24 15:30:00|20474.1|20462.1|20471.8|20459.8|20475.5|20463.5|20471.6|20459.6|21
1742830210000|2025-03-24 15:30:10|20474.1|20462.1|20474.1|20462.1|20474.1|20462.1|20474.1|20462.1|2
1742830220000|2025-03-24 15:30:20|20475.4|20463.4|20471.8|20459.8|20475.4|20463.4|20471.8|20459.8|0
1742830230000|2025-03-24 15:30:30|20471.6|20459.6|20465.7|20453.7|20471.6|20459.6|20465.5|20453.5|1
1742830240000|2025-03-24 15:30:40|20464.4|20452.4|20464.4|20452.4|20464.4|20452.4|20461.9|20449.9|7
1742830250000|2025-03-24 15:30:50|20466.9|20454.9|20453|20441|20466.9|20454.9|20450.5|20438.5|7
1742830260000|2025-03-24 15:31:00|20453.2|20441.2|20455.5|20443.5|20455.7|20443.7|20453.2|20441.2|0
1742830270000|2025-03-24 15:31:10|20454.4|20442.4|20455.5|20443.5|20455.6|20443.6|20454.4|20442.4|1
1742830280000|2025-03-24 15:31:20|20455.6|20443.6|20453.1|20441.1|20455.6|20443.6|20451.9|20439.9|0
1742830290000|2025-03-24 15:31:30|20449.5|20437.5|20444.4|20432.4|20449.5|20437.5|20444.4|20432.4|5
1742830300000|2025-03-24 15:31:40|20442|20430|20430.8|20418.8|20442|20430|20429.7|20417.7|19
1742830310000|2025-03-24 15:31:50|20431.9|20419.9|20445.5|20433.5|20445.6|20433.6|20431.9|20419.9|4
1742830320000|2025-03-24 15:32:00|20441.9|20429.9|20444.4|20432.4|20444.4|20432.4|20440.8|20428.8|4
1742830330000|2025-03-24 15:32:10|20441.9|20429.9|20445.8|20433.8|20446.9|20434.9|20441.9|20429.9|6
1742830340000|2025-03-24 15:32:20|20444.5|20432.5|20445.8|20433.8|20448.3|20436.3|20444.5|20432.5|4
1742830350000|2025-03-24 15:32:30|20448.1|20436.1|20455.6|20443.6|20455.6|20443.6|20448.1|20436.1|2
1742830360000|2025-03-24 15:32:40|20455.8|20443.8|20455.8|20443.8|20456.9|20444.9|20455.8|20443.8|4
1742830370000|2025-03-24 15:32:50|20456.9|20444.9|20454.1|20442.1|20456.9|20444.9|20453|20441|2
1742830380000|2025-03-24 15:33:00|20456.9|20444.9|20462.9|20450.9|20462.9|20450.9|20456.6|20444.6|14
1742830390000|2025-03-24 15:33:10|20461.8|20449.8|20465.5|20453.5|20465.5|20453.5|20461.6|20449.6|0
1742830400000|2025-03-24 15:33:20|20463|20451|20470.5|20458.5|20470.5|20458.5|20463|20451|10
1742830410000|2025-03-24 15:33:30|20471.6|20459.6|20469.3|20457.3|20473|20461|20468|20456|0
1742830420000|2025-03-24 15:33:40|20469.1|20457.1|20468|20456|20471.6|20459.6|20468|20456|2
1742830430000|2025-03-24 15:33:50|20469.1|20457.1|20475.4|20463.4|20475.4|20463.4|20468|20456|0
1742830440000|2025-03-24 15:34:00|20477.9|20465.9|20477.9|20465.9|20477.9|20465.9|20476.6|20464.6|1
1742830450000|2025-03-24 15:34:10|20477.7|20465.7|20480.2|20468.2|20480.4|20468.4|20477.7|20465.7|5
1742830460000|2025-03-24 15:34:20|20477.9|20465.9|20475.4|20463.4|20477.9|20465.9|20475.2|20463.2|1
1742830470000|2025-03-24 15:34:30|20476.6|20464.6|20478|20466|20478|20466|20476.6|20464.6|1
1742830480000|2025-03-24 15:34:40|20480.2|20468.2|20481.5|20469.5|20481.5|20469.5|20480.2|20468.2|1
1742830490000|2025-03-24 15:34:50|20482.7|20470.7|20482.9|20470.9|20482.9|20470.9|20481.6|20469.6|5
1742830500000|2025-03-24 15:35:00|20481.6|20469.6|20480.4|20468.4|20481.6|20469.6|20480.2|20468.2|1
1742830510000|2025-03-24 15:35:10|20480.2|20468.2|20481.6|20469.6|20481.6|20469.6|20480.2|20468.2|1
1742830520000|2025-03-24 15:35:20|20480.4|20468.4|20480.4|20468.4|20480.4|20468.4|20480.4|20468.4|0
1742830530000|2025-03-24 15:35:30|20480.5|20468.5|20486.6|20474.6|20486.6|20474.6|20480.5|20468.5|3
1742830540000|2025-03-24 15:35:40|20489.3|20477.3|20490.2|20478.2|20490.5|20478.5|20487.9|20475.9|3
1742830550000|2025-03-24 15:35:50|20490.4|20478.4|20490.4|20478.4|20490.4|20478.4|20490.4|20478.4|3
1742830560000|2025-03-24 15:36:00|20491.4|20479.4|20490.2|20478.2|20494.1|20482.1|20489.1|20477.1|2
1742830570000|2025-03-24 15:36:10|||||||||1
1742830580000|2025-03-24 15:36:20|20491.4|20479.4|20491.5|20479.5|20491.5|20479.5|20491.4|20479.4|0
1742830590000|2025-03-24 15:36:30|20495.2|20483.2|20491.6|20479.6|20495.2|20483.2|20491.6|20479.6|3
1742830600000|2025-03-24 15:36:40|20494.1|20482.1|20492.7|20480.7|20494.1|20482.1|20492.7|20480.7|1
1742830610000|2025-03-24 15:36:50|20492.9|20480.9|20492.7|20480.7|20492.9|20480.9|20492.7|20480.7|1
1742830620000|2025-03-24 15:37:00|20491.6|20479.6|20491.6|20479.6|20491.6|20479.6|20491.6|20479.6|0
1742830630000|2025-03-24 15:37:10|||||||||2
1742830640000|2025-03-24 15:37:20|20491.5|20479.5|20486.6|20474.6|20491.5|20479.5|20485.5|20473.5|1
1742830650000|2025-03-24 15:37:30|20486.5|20474.5|20484.1|20472.1|20486.5|20474.5|20484|20472|0
1742830660000|2025-03-24 15:37:40|20477.9|20465.9|20477.7|20465.7|20477.9|20465.9|20476.6|20464.6|0
1742830670000|2025-03-24 15:37:50|20475.5|20463.5|20477.9|20465.9|20477.9|20465.9|20475.4|20463.4|0
1742830680000|2025-03-24 15:38:00|20478|20466|20478|20466|20480.5|20468.5|20478|20466|6
1742830690000|2025-03-24 15:38:10|20477.9|20465.9|20480.4|20468.4|20480.4|20468.4|20477.9|20465.9|31
1742830700000|2025-03-24 15:38:20|20480.5|20468.5|20485.2|20473.2|20485.2|20473.2|20480.5|20468.5|1
1742830710000|2025-03-24 15:38:30|20484.1|20472.1|20477.9|20465.9|20484.1|20472.1|20477.9|20465.9|0
1742830720000|2025-03-24 15:38:40|20480.2|20468.2|20477.9|20465.9|20480.2|20468.2|20477.9|20465.9|1
1742830730000|2025-03-24 15:38:50|20477.7|20465.7|20477.7|20465.7|20477.7|20465.7|20476.6|20464.6|3
1742830740000|2025-03-24 15:39:00|20475.5|20463.5|20477.7|20465.7|20477.7|20465.7|20475.5|20463.5|5
1742830750000|2025-03-24 15:39:10|20476.6|20464.6|20479|20467|20479|20467|20476.6|20464.6|0
1742830760000|2025-03-24 15:39:20|||||||||1
1742830770000|2025-03-24 15:39:30|20477.7|20465.7|20482.9|20470.9|20482.9|20470.9|20477.7|20465.7|13
1742830780000|2025-03-24 15:39:40|20482.7|20470.7|20481.5|20469.5|20482.7|20470.7|20481.5|20469.5|1
1742830790000|2025-03-24 15:39:50|20481.3|20469.3|20479.1|20467.1|20481.3|20469.3|20479.1|20467.1|0
1742830800000|2025-03-24 15:40:00|20480.2|20468.2|20477.7|20465.7|20480.2|20468.2|20476.6|20464.6|6
1742830810000|2025-03-24 15:40:10|20481.1|20469.1|20485.4|20473.4|20485.4|20473.4|20481.1|20469.1|3
1742830820000|2025-03-24 15:40:20|20485.6|20473.6|20481.6|20469.6|20487.9|20475.9|20481.6|20469.6|3
1742830830000|2025-03-24 15:40:30|20479.2|20467.2|20470.5|20458.5|20479.2|20467.2|20468|20456|2
1742830840000|2025-03-24 15:40:40|20471.6|20459.6|20471.6|20459.6|20471.6|20459.6|20471.6|20459.6|3
1742830850000|2025-03-24 15:40:50|20471.7|20459.7|20471.6|20459.6|20471.7|20459.7|20471.6|20459.6|2
1742830860000|2025-03-24 15:41:00|20472.9|20460.9|20469.2|20457.2|20473|20461|20468|20456|1
1742830880000|2025-03-24 15:41:20|20470.4|20458.4|20469.1|20457.1|20470.5|20458.5|20469.1|20457.1|0
1742830890000|2025-03-24 15:41:30|||||||||4
1742830900000|2025-03-24 15:41:40|20468|20456|20468|20456|20468|20456|20467.8|20455.8|1
1742830910000|2025-03-24 15:41:50|20469.1|20457.1|20466.7|20454.7|20469.1|20457.1|20466.7|20454.7|0
1742830920000|2025-03-24 15:42:00|20469.1|20457.1|20468|20456|20469.1|20457.1|20468|20456|0
1742830930000|2025-03-24 15:42:10|20466.7|20454.7|20466.7|20454.7|20466.7|20454.7|20466.7|20454.7|1
1742830940000|2025-03-24 15:42:20|20469.2|20457.2|20467.8|20455.8|20469.2|20457.2|20467.8|20455.8|12
1742830950000|2025-03-24 15:42:30|20466.7|20454.7|20468|20456|20468|20456|20464.2|20452.2|6
1742830960000|2025-03-24 15:42:40|20466.7|20454.7|20467.8|20455.8|20468|20456|20466.7|20454.7|4
1742830970000|2025-03-24 15:42:50|20466.7|20454.7|20466.7|20454.7|20466.7|20454.7|20466.7|20454.7|0
1742830980000|2025-03-24 15:43:00|20467.8|20455.8|20470.5|20458.5|20470.5|20458.5|20467.8|20455.8|7
1742830990000|2025-03-24 15:43:10|20470.3|20458.3|20471.7|20459.7|20471.7|20459.7|20470.3|20458.3|4
1742831000000|2025-03-24 15:43:20|20475.5|20463.5|20473|20461|20476.6|20464.6|20473|20461|16
1742831010000|2025-03-24 15:43:30|20472.8|20460.8|20472.8|20460.8|20472.8|20460.8|20472.7|20460.7|0
1742831020000|2025-03-24 15:43:40|20473|20461|20473|20461|20473|20461|20473|20461|2
1742831030000|2025-03-24 15:43:50|20475.5|20463.5|20475.5|20463.5|20475.5|20463.5|20475.5|20463.5|1
1742831040000|2025-03-24 15:44:00|20482.7|20470.7|20482.7|20470.7|20482.7|20470.7|20482.7|20470.7|1
1742831050000|2025-03-24 15:44:10|20479.3|20467.3|20471.6|20459.6|20479.3|20467.3|20470.5|20458.5|5
1742831060000|2025-03-24 15:44:20|20472.7|20460.7|20474.1|20462.1|20474.1|20462.1|20472.7|20460.7|2
1742831070000|2025-03-24 15:44:30|20473|20461|20478|20466|20478|20466|20471.6|20459.6|2
1742831080000|2025-03-24 15:44:40|20477.8|20465.8|20478|20466|20478|20466|20477.8|20465.8|0
1742831090000|2025-03-24 15:44:50|20477.8|20465.8|20480.3|20468.3|20480.3|20468.3|20477.8|20465.8|2
1742831100000|2025-03-24 15:45:00|20479.1|20467.1|20479.1|20467.1|20480.3|20468.3|20479.1|20467.1|0
1742831110000|2025-03-24 15:45:10|20480.5|20468.5|20479.1|20467.1|20480.5|20468.5|20479.1|20467.1|1
1742831120000|2025-03-24 15:45:20|20480.5|20468.5|20477.8|20465.8|20480.5|20468.5|20477.8|20465.8|2
1742831130000|2025-03-24 15:45:30|20476.7|20464.7|20476.6|20464.6|20477.8|20465.8|20476.6|20464.6|4
1742831140000|2025-03-24 15:45:40|20472.8|20460.8|20474.1|20462.1|20474.1|20462.1|20472.8|20460.8|5
1742831150000|2025-03-24 15:45:50|20476.6|20464.6|20484.1|20472.1|20484.1|20472.1|20476.6|20464.6|2
1742831160000|2025-03-24 15:46:00|20483.8|20471.8|20480.2|20468.2|20483.8|20471.8|20480.2|20468.2|1
1742831170000|2025-03-24 15:46:10|||||||||2
1742831190000|2025-03-24 15:46:30|20481.5|20469.5|20481.6|20469.6|20481.6|20469.6|20481.5|20469.5|2
1742831200000|2025-03-24 15:46:40|20480.5|20468.5|20484.1|20472.1|20484.1|20472.1|20479.1|20467.1|1
1742831210000|2025-03-24 15:46:50|||||||||3
1742831240000|2025-03-24 15:47:20|20485.5|20473.5|20486.6|20474.6|20486.6|20474.6|20485.3|20473.3|1
1742831250000|2025-03-24 15:47:30|20484.1|20472.1|20485.3|20473.3|20485.3|20473.3|20484.1|20472.1|4
1742831260000|2025-03-24 15:47:40|20485.2|20473.2|20481.6|20469.6|20485.2|20473.2|20481.6|20469.6|3
1742831270000|2025-03-24 15:47:50|20480.5|20468.5|20481.6|20469.6|20482.7|20470.7|20480.5|20468.5|0
1742831280000|2025-03-24 15:48:00|20480.2|20468.2|20479.1|20467.1|20480.3|20468.3|20477.8|20465.8|11
1742831290000|2025-03-24 15:48:10|20478|20466|20477.7|20465.7|20478|20466|20477.7|20465.7|2
1742831300000|2025-03-24 15:48:20|20476.6|20464.6|20474.1|20462.1|20477.7|20465.7|20473|20461|2
1742831310000|2025-03-24 15:48:30|20474.2|20462.2|20475.3|20463.3|20475.3|20463.3|20474.1|20462.1|3
1742831320000|2025-03-24 15:48:40|20475.2|20463.2|20475.3|20463.3|20475.3|20463.3|20474.1|20462.1|2
1742831330000|2025-03-24 15:48:50|20474.1|20462.1|20475.4|20463.4|20475.4|20463.4|20474.1|20462.1|2
1742831340000|2025-03-24 15:49:00|20476.6|20464.6|20476.6|20464.6|20476.6|20464.6|20476.6|20464.6|0
1742831350000|2025-03-24 15:49:10|20475.2|20463.2|20475.4|20463.4|20475.4|20463.4|20475.2|20463.2|2
1742831360000|2025-03-24 15:49:20|20476.6|20464.6|20477.7|20465.7|20477.8|20465.8|20474.1|20462.1|5
1742831370000|2025-03-24 15:49:30|20478.9|20466.9|20476.7|20464.7|20478.9|20466.9|20475.3|20463.3|2
1742831380000|2025-03-24 15:49:40|20476.6|20464.6|20474.1|20462.1|20476.6|20464.6|20474.1|20462.1|2
1742831410000|2025-03-24 15:50:10|20471.6|20459.6|20475.1|20463.1|20475.2|20463.2|20470.3|20458.3|17
1742831420000|2025-03-24 15:50:20|20472.6|20460.6|20475.2|20463.2|20475.2|20463.2|20472.6|20460.6|4
1742831430000|2025-03-24 15:50:30|20475.3|20463.3|20475.2|20463.2|20477.6|20465.6|20475.1|20463.1|3
1742831440000|2025-03-24 15:50:40|20475.1|20463.1|20474.9|20462.9|20475.1|20463.1|20474.9|20462.9|0
1742831450000|2025-03-24 15:50:50|20473.8|20461.8|20476.2|20464.2|20476.2|20464.2|20473.8|20461.8|0
1742831460000|2025-03-24 15:51:00|20477.6|20465.6|20477.7|20465.7|20477.7|20465.7|20477.6|20465.6|2
1742831470000|2025-03-24 15:51:10|20477.6|20465.6|20478.8|20466.8|20478.8|20466.8|20477.4|20465.4|5
1742831480000|2025-03-24 15:51:20|20479.9|20467.9|20478.8|20466.8|20479.9|20467.9|20478.8|20466.8|0
1742831490000|2025-03-24 15:51:30|20479.9|20467.9|20478.8|20466.8|20479.9|20467.9|20478.8|20466.8|4
1742831500000|2025-03-24 15:51:40|20476.3|20464.3|20475.2|20463.2|20476.3|20464.3|20475|20463|10
1742831510000|2025-03-24 15:51:50|20476.3|20464.3|20481.3|20469.3|20483.8|20471.8|20476.3|20464.3|4
1742831520000|2025-03-24 15:52:00|20480.2|20468.2|20481.3|20469.3|20483.7|20471.7|20480.2|20468.2|3
1742831530000|2025-03-24 15:52:10|20482.5|20470.5|20481.3|20469.3|20482.5|20470.5|20481.3|20469.3|1
1742831540000|2025-03-24 15:52:20|||||||||1
1742831550000|2025-03-24 15:52:30|20483.7|20471.7|20483.8|20471.8|20483.9|20471.9|20483.7|20471.7|12
1742831560000|2025-03-24 15:52:40|20482.7|20470.7|20482.7|20470.7|20482.7|20470.7|20482.7|20470.7|0
1742831570000|2025-03-24 15:52:50|20483.8|20471.8|20483.8|20471.8|20483.8|20471.8|20483.8|20471.8|2
1742831580000|2025-03-24 15:53:00|20484.9|20472.9|20484.9|20472.9|20484.9|20472.9|20483.8|20471.8|3
1742831590000|2025-03-24 15:53:10|20483.8|20471.8|20484.9|20472.9|20484.9|20472.9|20483.8|20471.8|11
1742831600000|2025-03-24 15:53:20|20486.2|20474.2|20483.8|20471.8|20486.2|20474.2|20483.8|20471.8|4
1742831610000|2025-03-24 15:53:30|20485.2|20473.2|20485|20473|20485.2|20473.2|20483.8|20471.8|7
1742831620000|2025-03-24 15:53:40|20486.2|20474.2|20483.8|20471.8|20486.2|20474.2|20483.8|20471.8|20
1742831630000|2025-03-24 15:53:50|20486.2|20474.2|20484.9|20472.9|20486.2|20474.2|20484.9|20472.9|4
1742831640000|2025-03-24 15:54:00|||||||||1
1742831650000|2025-03-24 15:54:10|20483.8|20471.8|20483.8|20471.8|20483.8|20471.8|20483.8|20471.8|0
1742831660000|2025-03-24 15:54:20|||||||||1
1742831680000|2025-03-24 15:54:40|20484.9|20472.9|20484.9|20472.9|20485|20473|20484.9|20472.9|1
1742831690000|2025-03-24 15:54:50|20483.8|20471.8|20489.9|20477.9|20491.2|20479.2|20483.8|20471.8|11
1742831700000|2025-03-24 15:55:00|20490|20478|20491.3|20479.3|20493.8|20481.8|20490|20478|3
1742831710000|2025-03-24 15:55:10|20488.9|20476.9|20489.9|20477.9|20489.9|20477.9|20488.8|20476.8|5
1742831720000|2025-03-24 15:55:20|20490|20478|20493.8|20481.8|20493.8|20481.8|20490|20478|7
1742831730000|2025-03-24 15:55:30|20491.3|20479.3|20491.3|20479.3|20491.3|20479.3|20491.3|20479.3|2
1742831740000|2025-03-24 15:55:40|20491.4|20479.4|20491.4|20479.4|20492.7|20480.7|20491.4|20479.4|4
1742831750000|2025-03-24 15:55:50|20492.7|20480.7|20491.2|20479.2|20492.7|20480.7|20488.8|20476.8|4
1742831760000|2025-03-24 15:56:00|20492.7|20480.7|20497.4|20485.4|20497.5|20485.5|20492.7|20480.7|11
1742831770000|2025-03-24 15:56:10|20497.5|20485.5|20499.9|20487.9|20501.2|20489.2|20497.5|20485.5|5
1742831780000|2025-03-24 15:56:20|20501.2|20489.2|20501.2|20489.2|20501.2|20489.2|20501.2|20489.2|2
1742831790000|2025-03-24 15:56:30|20502.5|20490.5|20501.3|20489.3|20503.8|20491.8|20501.3|20489.3|3
1742831800000|2025-03-24 15:56:40|20498.9|20486.9|20496.3|20484.3|20498.9|20486.9|20495.2|20483.2|0
1742831810000|2025-03-24 15:56:50|20498.8|20486.8|20498.8|20486.8|20498.8|20486.8|20498.8|20486.8|0
1742831820000|2025-03-24 15:57:00|20497.7|20485.7|20498.8|20486.8|20498.8|20486.8|20497.7|20485.7|4
1742831830000|2025-03-24 15:57:10|20496.4|20484.4|20493.8|20481.8|20496.4|20484.4|20493.8|20481.8|1
1742831840000|2025-03-24 15:57:20|20494.9|20482.9|20491.3|20479.3|20494.9|20482.9|20488.8|20476.8|9
1742831850000|2025-03-24 15:57:30|20492.4|20480.4|20492.4|20480.4|20492.4|20480.4|20491.3|20479.3|3
1742831860000|2025-03-24 15:57:40|20491.1|20479.1|20491.1|20479.1|20491.1|20479.1|20491.1|20479.1|2
1742831880000|2025-03-24 15:58:00|20489.9|20477.9|20489.9|20477.9|20489.9|20477.9|20489.9|20477.9|1
1742831890000|2025-03-24 15:58:10|20491.1|20479.1|20493.6|20481.6|20493.6|20481.6|20491.1|20479.1|5
1742831900000|2025-03-24 15:58:20|||||||||11
1742831910000|2025-03-24 15:58:30|||||||||1
1742831920000|2025-03-24 15:58:40|20492.4|20480.4|20492.7|20480.7|20493.6|20481.6|20492.4|20480.4|85
1742831930000|2025-03-24 15:58:50|20493.8|20481.8|20502.4|20490.4|20502.4|20490.4|20493.8|20481.8|30
1742831940000|2025-03-24 15:59:00|20501.3|20489.3|20501.3|20489.3|20501.4|20489.4|20501.3|20489.3|2
1742831950000|2025-03-24 15:59:10|20500.1|20488.1|20500.1|20488.1|20500.1|20488.1|20498.8|20486.8|2
1742831960000|2025-03-24 15:59:20|20501.3|20489.3|20502.6|20490.6|20503.9|20491.9|20501.3|20489.3|8
1742831970000|2025-03-24 15:59:30|20502.5|20490.5|20501.4|20489.4|20502.5|20490.5|20501.4|20489.4|2
1742831980000|2025-03-24 15:59:40|20500.1|20488.1|20500.1|20488.1|20500.1|20488.1|20500.1|20488.1|11
1742831990000|2025-03-24 15:59:50|20501.4|20489.4|20498.9|20486.9|20501.4|20489.4|20498.9|20486.9|2
1742832000000|2025-03-24 16:00:00|20495.1|20483.1|20495.1|20483.1|20495.3|20483.3|20493.9|20481.9|6
1742832010000|2025-03-24 16:00:10|20494|20482|20494|20482|20494|20482|20493.9|20481.9|1
1742832020000|2025-03-24 16:00:20|20495.1|20483.1|20496.3|20484.3|20497.5|20485.5|20495.1|20483.1|0
1742832030000|2025-03-24 16:00:30|20497.4|20485.4|20500.1|20488.1|20500.1|20488.1|20497.4|20485.4|3
1742832040000|2025-03-24 16:00:40|20500|20488|20499.9|20487.9|20500|20488|20499.9|20487.9|2
1742832050000|2025-03-24 16:00:50|20501.3|20489.3|20498.6|20486.6|20501.3|20489.3|20495|20483|12
1742832060000|2025-03-24 16:01:00|||||||||1
1742832070000|2025-03-24 16:01:10|||||||||17
1742832080000|2025-03-24 16:01:20|||||||||16
1742832090000|2025-03-24 16:01:30|20497.4|20485.4|20496.1|20484.1|20497.4|20485.4|20495|20483|32
1742832100000|2025-03-24 16:01:40|20497.3|20485.3|20497.3|20485.3|20497.3|20485.3|20497.3|20485.3|28
1742832110000|2025-03-24 16:01:50|20498.4|20486.4|20498.6|20486.6|20498.6|20486.6|20498.4|20486.4|1
1742832120000|2025-03-24 16:02:00|20499.8|20487.8|20500.9|20488.9|20500.9|20488.9|20499.7|20487.7|7
1742832130000|2025-03-24 16:02:10|||||||||15
1742832140000|2025-03-24 16:02:20|20506|20494|20508.5|20496.5|20508.5|20496.5|20506|20494|26
1742832150000|2025-03-24 16:02:30|20507.4|20495.4|20508.6|20496.6|20508.6|20496.6|20507.4|20495.4|1
1742832160000|2025-03-24 16:02:40|20508.5|20496.5|20507.4|20495.4|20508.5|20496.5|20507.4|20495.4|3
1742832170000|2025-03-24 16:02:50|20506.1|20494.1|20508.5|20496.5|20508.5|20496.5|20506|20494|2
1742832180000|2025-03-24 16:03:00|20507.4|20495.4|20506|20494|20508.5|20496.5|20506|20494|1
1742832190000|2025-03-24 16:03:10|20504.7|20492.7|20502.5|20490.5|20506.3|20494.3|20498.9|20486.9|24
1742832200000|2025-03-24 16:03:20|20502.6|20490.6|20503.8|20491.8|20503.8|20491.8|20502.5|20490.5|0
1742832210000|2025-03-24 16:03:30|||||||||3
1742832220000|2025-03-24 16:03:40|20508.5|20496.5|20509.7|20497.7|20509.7|20497.7|20508.5|20496.5|2
1742832230000|2025-03-24 16:03:50|20509.6|20497.6|20508.6|20496.6|20509.7|20497.7|20508.5|20496.5|0
1742832240000|2025-03-24 16:04:00|20509.7|20497.7|20507.4|20495.4|20509.7|20497.7|20506.1|20494.1|7
1742832250000|2025-03-24 16:04:10|20506.1|20494.1|20506.1|20494.1|20506.1|20494.1|20506.1|20494.1|0
1742832260000|2025-03-24 16:04:20|20503.7|20491.7|20493.7|20481.7|20503.7|20491.7|20493.7|20481.7|7
1742832270000|2025-03-24 16:04:30|20494.9|20482.9|20497.4|20485.4|20497.4|20485.4|20492.4|20480.4|2
1742832280000|2025-03-24 16:04:40|20500.1|20488.1|20498.7|20486.7|20500.1|20488.1|20498.7|20486.7|4
1742832290000|2025-03-24 16:04:50|20497.5|20485.5|20497.5|20485.5|20497.5|20485.5|20496.4|20484.4|0
1742832300000|2025-03-24 16:05:00|20496.4|20484.4|20496.4|20484.4|20497.5|20485.5|20496.4|20484.4|1
1742832310000|2025-03-24 16:05:10|20496.2|20484.2|20497.5|20485.5|20497.5|20485.5|20496.2|20484.2|1
1742832320000|2025-03-24 16:05:20|20496.4|20484.4|20495|20483|20496.4|20484.4|20495|20483|3
1742832330000|2025-03-24 16:05:30|20493.9|20481.9|20493.7|20481.7|20493.9|20481.9|20493.7|20481.7|4
1742832340000|2025-03-24 16:05:40|20493.9|20481.9|20498.9|20486.9|20500|20488|20493.9|20481.9|20
1742832350000|2025-03-24 16:05:50|20498.7|20486.7|20498.7|20486.7|20498.9|20486.9|20497.6|20485.6|28
1742832360000|2025-03-24 16:06:00|||||||||4
1742832370000|2025-03-24 16:06:10|||||||||1
1742832380000|2025-03-24 16:06:20|20498.9|20486.9|20498.9|20486.9|20498.9|20486.9|20498.9|20486.9|0
1742832390000|2025-03-24 16:06:30|20498.7|20486.7|20497.4|20485.4|20498.7|20486.7|20497.4|20485.4|1
1742832400000|2025-03-24 16:06:40|20496.2|20484.2|20497.4|20485.4|20497.4|20485.4|20496.1|20484.1|1
1742832410000|2025-03-24 16:06:50|||||||||2
1742832420000|2025-03-24 16:07:00|20496.2|20484.2|20493.6|20481.6|20497.2|20485.2|20493.6|20481.6|1
1742832430000|2025-03-24 16:07:10|20493.7|20481.7|20498.6|20486.6|20499.9|20487.9|20493.7|20481.7|1
1742832440000|2025-03-24 16:07:20|20498.5|20486.5|20502.4|20490.4|20502.4|20490.4|20497.4|20485.4|11
1742832450000|2025-03-24 16:07:30|20503.5|20491.5|20506|20494|20506.1|20494.1|20503.5|20491.5|6
1742832460000|2025-03-24 16:07:40|20506.2|20494.2|20506.2|20494.2|20508.9|20496.9|20506.2|20494.2|31
1742832470000|2025-03-24 16:07:50|20505.1|20493.1|20506.2|20494.2|20506.2|20494.2|20505.1|20493.1|1
1742832480000|2025-03-24 16:08:00|20505.1|20493.1|20513.7|20501.7|20513.9|20501.9|20505.1|20493.1|32
1742832490000|2025-03-24 16:08:10|20513.9|20501.9|20513.9|20501.9|20513.9|20501.9|20513.9|20501.9|12
1742832500000|2025-03-24 16:08:20|20513.6|20501.6|20508.9|20496.9|20513.6|20501.6|20508.9|20496.9|6
1742832510000|2025-03-24 16:08:30|20506.5|20494.5|20506.5|20494.5|20506.5|20494.5|20506.5|20494.5|5
1742832520000|2025-03-24 16:08:40|20506.4|20494.4|20506.2|20494.2|20506.4|20494.4|20506.2|20494.2|0
1742832530000|2025-03-24 16:08:50|20505.1|20493.1|20505|20493|20505.1|20493.1|20505|20493|1
1742832540000|2025-03-24 16:09:00|20507.5|20495.5|20506.4|20494.4|20507.5|20495.5|20506.4|20494.4|4
1742832550000|2025-03-24 16:09:10|||||||||1
1742832560000|2025-03-24 16:09:20|20505.7|20493.7|20496.4|20484.4|20505.7|20493.7|20494|20482|7
1742832570000|2025-03-24 16:09:30|20492.7|20480.7|20495.1|20483.1|20496.4|20484.4|20492.7|20480.7|4
1742832580000|2025-03-24 16:09:40|20494|20482|20494|20482|20494|20482|20494|20482|26
1742832590000|2025-03-24 16:09:50|20495.1|20483.1|20491.5|20479.5|20495.1|20483.1|20491.5|20479.5|0
1742832600000|2025-03-24 16:10:00|20490.4|20478.4|20491.5|20479.5|20494|20482|20490.4|20478.4|1
1742832610000|2025-03-24 16:10:10|20492.7|20480.7|20491.5|20479.5|20492.7|20480.7|20491.5|20479.5|3
1742832620000|2025-03-24 16:10:20|20492.7|20480.7|20489|20477|20494|20482|20489|20477|12
1742832630000|2025-03-24 16:10:30|||||||||1
1742832640000|2025-03-24 16:10:40|20487.9|20475.9|20485.4|20473.4|20487.9|20475.9|20484.1|20472.1|4
1742832650000|2025-03-24 16:10:50|20484|20472|20485.4|20473.4|20486.5|20474.5|20484|20472|6
1742832660000|2025-03-24 16:11:00|20486.5|20474.5|20485.4|20473.4|20490.1|20478.1|20485.4|20473.4|5
1742832670000|2025-03-24 16:11:10|20486.5|20474.5|20481.5|20469.5|20486.5|20474.5|20481.5|20469.5|5
1742832680000|2025-03-24 16:11:20|20480.4|20468.4|20480.6|20468.6|20484|20472|20480.4|20468.4|10
1742832690000|2025-03-24 16:11:30|20481.7|20469.7|20482.9|20470.9|20483.2|20471.2|20481.6|20469.6|6
1742832710000|2025-03-24 16:11:50|20481.7|20469.7|20475.5|20463.5|20482.9|20470.9|20474.4|20462.4|21
1742832720000|2025-03-24 16:12:00|20475.6|20463.6|20478|20466|20478|20466|20475.5|20463.5|1
1742832730000|2025-03-24 16:12:10|20477.9|20465.9|20475.6|20463.6|20477.9|20465.9|20473.1|20461.1|6
1742832740000|2025-03-24 16:12:20|20475.5|20463.5|20475.4|20463.4|20475.5|20463.5|20475.4|20463.4|0
1742832750000|2025-03-24 16:12:30|20475.5|20463.5|20476.6|20464.6|20476.7|20464.7|20474.4|20462.4|5
1742832760000|2025-03-24 16:12:40|20475.6|20463.6|20470.6|20458.6|20475.6|20463.6|20469.2|20457.2|10
1742832770000|2025-03-24 16:12:50|20469.2|20457.2|20474.2|20462.2|20474.2|20462.2|20469.2|20457.2|1
1742832780000|2025-03-24 16:13:00|||||||||3
1742832790000|2025-03-24 16:13:10|20468.1|20456.1|20468.1|20456.1|20468.1|20456.1|20468.1|20456.1|1
1742832800000|2025-03-24 16:13:20|20467|20455|20466.7|20454.7|20467|20455|20463.1|20451.1|7
1742832810000|2025-03-24 16:13:30|20465.6|20453.6|20465.6|20453.6|20466.9|20454.9|20465.6|20453.6|3
1742832820000|2025-03-24 16:13:40|20466.9|20454.9|20466.9|20454.9|20466.9|20454.9|20465.6|20453.6|3
1742832830000|2025-03-24 16:13:50|20464.5|20452.5|20464.4|20452.4|20464.5|20452.5|20463.1|20451.1|11
1742832840000|2025-03-24 16:14:00|20466.7|20454.7|20465.6|20453.6|20466.7|20454.7|20465.6|20453.6|5
1742832850000|2025-03-24 16:14:10|20464.4|20452.4|20465.6|20453.6|20465.6|20453.6|20464.2|20452.2|0
1742832860000|2025-03-24 16:14:20|20465.5|20453.5|20464.2|20452.2|20465.5|20453.5|20462|20450|5
1742832870000|2025-03-24 16:14:30|20465.3|20453.3|20465.6|20453.6|20465.6|20453.6|20465.3|20453.3|1
1742832880000|2025-03-24 16:14:40|20466.7|20454.7|20464.2|20452.2|20466.7|20454.7|20464.2|20452.2|0
1742832890000|2025-03-24 16:14:50|20465.6|20453.6|20466.7|20454.7|20466.9|20454.9|20465.6|20453.6|3
1742832900000|2025-03-24 16:15:00|20464.5|20452.5|20471.8|20459.8|20471.8|20459.8|20464.3|20452.3|6
1742832910000|2025-03-24 16:15:10|||||||||2
1742832920000|2025-03-24 16:15:20|20473.1|20461.1|20472|20460|20473.1|20461.1|20471.8|20459.8|2
1742832930000|2025-03-24 16:15:30|20473.1|20461.1|20470.5|20458.5|20473.1|20461.1|20469.5|20457.5|18
1742832940000|2025-03-24 16:15:40|20474.2|20462.2|20471.7|20459.7|20474.2|20462.2|20471.7|20459.7|2
1742832950000|2025-03-24 16:15:50|20472.8|20460.8|20472.8|20460.8|20472.8|20460.8|20472.8|20460.8|1
1742832960000|2025-03-24 16:16:00|20471.7|20459.7|20471.7|20459.7|20471.7|20459.7|20469.2|20457.2|3
1742832970000|2025-03-24 16:16:10|20472.8|20460.8|20471.7|20459.7|20472.8|20460.8|20471.7|20459.7|2
1742832980000|2025-03-24 16:16:20|||||||||1
1742833000000|2025-03-24 16:16:40|20465.6|20453.6|20465.6|20453.6|20466.7|20454.7|20465.6|20453.6|1
1742833010000|2025-03-24 16:16:50|20468|20456|20468|20456|20469.2|20457.2|20468|20456|4
1742833020000|2025-03-24 16:17:00|20468.1|20456.1|20470.3|20458.3|20470.3|20458.3|20468.1|20456.1|1
1742833030000|2025-03-24 16:17:10|20469.2|20457.2|20466.8|20454.8|20469.2|20457.2|20466.8|20454.8|1
1742833040000|2025-03-24 16:17:20|20465.5|20453.5|20464.2|20452.2|20466.7|20454.7|20464.2|20452.2|5
1742833050000|2025-03-24 16:17:30|20464.1|20452.1|20465.6|20453.6|20465.6|20453.6|20464.1|20452.1|2
1742833060000|2025-03-24 16:17:40|20464.2|20452.2|20463|20451|20465.6|20453.6|20463|20451|1
1742833070000|2025-03-24 16:17:50|20462.7|20450.7|20460.3|20448.3|20462.7|20450.7|20458.1|20446.1|9
1742833080000|2025-03-24 16:18:00|20461.5|20449.5|20459.2|20447.2|20461.6|20449.6|20459.2|20447.2|2
1742833090000|2025-03-24 16:18:10|20460.3|20448.3|20461.6|20449.6|20461.7|20449.7|20460.3|20448.3|4
1742833100000|2025-03-24 16:18:20|20464|20452|20456.4|20444.4|20464|20452|20456.4|20444.4|8
1742833110000|2025-03-24 16:18:30|20457.6|20445.6|20453.9|20441.9|20457.6|20445.6|20453.9|20441.9|2
1742833120000|2025-03-24 16:18:40|20455.2|20443.2|20454.1|20442.1|20455.2|20443.2|20454.1|20442.1|3
1742833130000|2025-03-24 16:18:50|20455.2|20443.2|20457.8|20445.8|20457.8|20445.8|20455.2|20443.2|27
1742833140000|2025-03-24 16:19:00|20459.1|20447.1|20460.5|20448.5|20460.5|20448.5|20459.1|20447.1|4
1742833150000|2025-03-24 16:19:10|20460.3|20448.3|20460.3|20448.3|20460.3|20448.3|20460.3|20448.3|1
1742833160000|2025-03-24 16:19:20|20460.5|20448.5|20461.6|20449.6|20461.6|20449.6|20460.5|20448.5|3
1742833180000|2025-03-24 16:19:40|||||||||3
1742833190000|2025-03-24 16:19:50|20462.8|20450.8|20463.9|20451.9|20463.9|20451.9|20462.8|20450.8|4
1742833200000|2025-03-24 16:20:00|20462.8|20450.8|20459.1|20447.1|20462.8|20450.8|20457.8|20445.8|5
1742833210000|2025-03-24 16:20:10|20460.1|20448.1|20462.7|20450.7|20462.7|20450.7|20460.1|20448.1|2
1742833220000|2025-03-24 16:20:20|20462.8|20450.8|20470.1|20458.1|20470.1|20458.1|20462.8|20450.8|10
1742833230000|2025-03-24 16:20:30|20471.2|20459.2|20468.9|20456.9|20471.3|20459.3|20468.9|20456.9|2
1742833240000|2025-03-24 16:20:40|||||||||4
1742833250000|2025-03-24 16:20:50|20470.1|20458.1|20471.3|20459.3|20471.3|20459.3|20470.1|20458.1|1
1742833270000|2025-03-24 16:21:10|20472.6|20460.6|20471.4|20459.4|20473.8|20461.8|20471.4|20459.4|1
1742833280000|2025-03-24 16:21:20|20470.3|20458.3|20471.4|20459.4|20471.4|20459.4|20470.3|20458.3|4
1742833290000|2025-03-24 16:21:30|20471.3|20459.3|20470.1|20458.1|20471.3|20459.3|20470.1|20458.1|1
1742833300000|2025-03-24 16:21:40|20468.9|20456.9|20471.4|20459.4|20471.4|20459.4|20468.9|20456.9|9
1742833310000|2025-03-24 16:21:50|20473.7|20461.7|20471.4|20459.4|20473.7|20461.7|20471.4|20459.4|0
1742833320000|2025-03-24 16:22:00|||||||||2
1742833330000|2025-03-24 16:22:10|20471.6|20459.6|20471.4|20459.4|20471.6|20459.6|20471.4|20459.4|2
1742833350000|2025-03-24 16:22:30|20468.9|20456.9|20471.4|20459.4|20471.4|20459.4|20468.9|20456.9|2
1742833370000|2025-03-24 16:22:50|20470.3|20458.3|20473.8|20461.8|20473.8|20461.8|20468.9|20456.9|2
1742833380000|2025-03-24 16:23:00|||||||||3
1742833390000|2025-03-24 16:23:10|20474.9|20462.9|20478.9|20466.9|20478.9|20466.9|20474.9|20462.9|5
1742833400000|2025-03-24 16:23:20|||||||||3
1742833410000|2025-03-24 16:23:30|20477.7|20465.7|20477.7|20465.7|20477.7|20465.7|20477.7|20465.7|0
1742833420000|2025-03-24 16:23:40|20478.9|20466.9|20476.4|20464.4|20478.9|20466.9|20476.4|20464.4|5
1742833430000|2025-03-24 16:23:50|20478.9|20466.9|20477.5|20465.5|20478.9|20466.9|20477.5|20465.5|1
1742833440000|2025-03-24 16:24:00|20476.4|20464.4|20473.9|20461.9|20476.4|20464.4|20473.9|20461.9|1
1742833460000|2025-03-24 16:24:20|20473.8|20461.8|20473.8|20461.8|20473.8|20461.8|20473.8|20461.8|3
1742833470000|2025-03-24 16:24:30|20475|20463|20473.9|20461.9|20475|20463|20473.9|20461.9|2
1742833480000|2025-03-24 16:24:40|||||||||2
1742833490000|2025-03-24 16:24:50|20474.1|20462.1|20474.1|20462.1|20474.1|20462.1|20474.1|20462.1|1
1742833500000|2025-03-24 16:25:00|20473.9|20461.9|20473.9|20461.9|20474.1|20462.1|20473.9|20461.9|2
1742833510000|2025-03-24 16:25:10|20470.3|20458.3|20470.3|20458.3|20470.3|20458.3|20470.3|20458.3|7
1742833520000|2025-03-24 16:25:20|20469.2|20457.2|20468.9|20456.9|20470.3|20458.3|20468.9|20456.9|7
1742833530000|2025-03-24 16:25:30|||||||||2
1742833540000|2025-03-24 16:25:40|||||||||2
1742833550000|2025-03-24 16:25:50|20463.9|20451.9|20461.4|20449.4|20463.9|20451.9|20461.4|20449.4|5
1742833560000|2025-03-24 16:26:00|20462.5|20450.5|20465|20453|20465|20453|20462.5|20450.5|5
1742833570000|2025-03-24 16:26:10|20463.9|20451.9|20466.4|20454.4|20466.4|20454.4|20463.9|20451.9|1
1742833580000|2025-03-24 16:26:20|20466.5|20454.5|20465.2|20453.2|20470|20458|20462.7|20450.7|6
1742833590000|2025-03-24 16:26:30|20463.9|20451.9|20461.5|20449.5|20463.9|20451.9|20461.5|20449.5|0
1742833600000|2025-03-24 16:26:40|20462.8|20450.8|20462.8|20450.8|20462.8|20450.8|20462.7|20450.7|3
1742833610000|2025-03-24 16:26:50|20462.7|20450.7|20461.5|20449.5|20462.8|20450.8|20461.5|20449.5|2
1742833620000|2025-03-24 16:27:00|||||||||1
1742833630000|2025-03-24 16:27:10|20461.7|20449.7|20465.2|20453.2|20465.2|20453.2|20461.7|20449.7|3
1742833650000|2025-03-24 16:27:30|20465|20453|20467.5|20455.5|20467.8|20455.8|20464|20452|4
1742833660000|2025-03-24 16:27:40|20466.4|20454.4|20467.7|20455.7|20467.8|20455.8|20466.4|20454.4|2
1742833670000|2025-03-24 16:27:50|20468.8|20456.8|20462.7|20450.7|20468.8|20456.8|20461.5|20449.5|6
1742833680000|2025-03-24 16:28:00|20463.8|20451.8|20456.4|20444.4|20463.8|20451.8|20456.4|20444.4|2
1742833690000|2025-03-24 16:28:10|20458.8|20446.8|20457.7|20445.7|20458.9|20446.9|20456.4|20444.4|6
1742833700000|2025-03-24 16:28:20|20456.5|20444.5|20458.9|20446.9|20458.9|20446.9|20455.4|20443.4|6
1742833710000|2025-03-24 16:28:30|20461.4|20449.4|20461.3|20449.3|20461.4|20449.4|20461.3|20449.3|3
1742833720000|2025-03-24 16:28:40|20461.4|20449.4|20458.9|20446.9|20461.4|20449.4|20458.9|20446.9|2
1742833730000|2025-03-24 16:28:50|20460|20448|20460|20448|20460|20448|20460|20448|0
1742833740000|2025-03-24 16:29:00|20458.9|20446.9|20461.3|20449.3|20461.3|20449.3|20458.9|20446.9|3
1742833750000|2025-03-24 16:29:10|20463.8|20451.8|20463.8|20451.8|20463.8|20451.8|20462.5|20450.5|6
1742833760000|2025-03-24 16:29:20|20462.5|20450.5|20463.8|20451.8|20463.8|20451.8|20462.5|20450.5|2
1742833770000|2025-03-24 16:29:30|20461.3|20449.3|20462.5|20450.5|20462.5|20450.5|20461.3|20449.3|3
1742833780000|2025-03-24 16:29:40|20461.4|20449.4|20463.8|20451.8|20463.8|20451.8|20461.4|20449.4|0
1742833790000|2025-03-24 16:29:50|||||||||5
1742833800000|2025-03-24 16:30:00|20461.5|20449.5|20463.8|20451.8|20463.8|20451.8|20460|20448|3
1742833810000|2025-03-24 16:30:10|20463.6|20451.6|20462.5|20450.5|20463.6|20451.6|20462.5|20450.5|21
1742833820000|2025-03-24 16:30:20|||||||||1
1742833830000|2025-03-24 16:30:30|20462.7|20450.7|20463.8|20451.8|20463.9|20451.9|20462.5|20450.5|3
1742833840000|2025-03-24 16:30:40|20462.7|20450.7|20462.5|20450.5|20462.7|20450.7|20462.5|20450.5|4
1742833850000|2025-03-24 16:30:50|20462.6|20450.6|20462.5|20450.5|20462.6|20450.6|20462.5|20450.5|3
1742833860000|2025-03-24 16:31:00|20461.4|20449.4|20456.4|20444.4|20461.4|20449.4|20455.3|20443.3|6
1742833870000|2025-03-24 16:31:10|20457.6|20445.6|20452.6|20440.6|20457.6|20445.6|20451.4|20439.4|6
1742833880000|2025-03-24 16:31:20|20453.9|20441.9|20456.3|20444.3|20456.3|20444.3|20453.9|20441.9|2
1742833890000|2025-03-24 16:31:30|20457.5|20445.5|20457.5|20445.5|20457.5|20445.5|20457.5|20445.5|2
1742833900000|2025-03-24 16:31:40|20458.8|20446.8|20458.8|20446.8|20458.8|20446.8|20458.8|20446.8|1
1742833910000|2025-03-24 16:31:50|20458.5|20446.5|20462.5|20450.5|20462.6|20450.6|20456.3|20444.3|9
1742833920000|2025-03-24 16:32:00|20461.4|20449.4|20462.5|20450.5|20462.5|20450.5|20461.4|20449.4|5
1742833930000|2025-03-24 16:32:10|20461.4|20449.4|20460.1|20448.1|20461.4|20449.4|20460.1|20448.1|40
1742833940000|2025-03-24 16:32:20|||||||||3
1742833950000|2025-03-24 16:32:30|20460|20448|20452.9|20440.9|20460|20448|20452.9|20440.9|8
1742833960000|2025-03-24 16:32:40|20452.8|20440.8|20452.9|20440.9|20454|20442|20451.5|20439.5|28
1742833970000|2025-03-24 16:32:50|20452.8|20440.8|20454.1|20442.1|20454.1|20442.1|20451.6|20439.6|0
1742833980000|2025-03-24 16:33:00|20453|20441|20456.5|20444.5|20456.5|20444.5|20452.9|20440.9|2
1742833990000|2025-03-24 16:33:10|20454.3|20442.3|20454.1|20442.1|20461.6|20449.6|20454.1|20442.1|10
1742834000000|2025-03-24 16:33:20|20454|20442|20455.3|20443.3|20455.3|20443.3|20449.1|20437.1|4
1742834010000|2025-03-24 16:33:30|20454|20442|20449.1|20437.1|20454.1|20442.1|20449.1|20437.1|13
1742834020000|2025-03-24 16:33:40|20444.1|20432.1|20447.8|20435.8|20447.8|20435.8|20444.1|20432.1|2
1742834030000|2025-03-24 16:33:50|20448|20436|20452.8|20440.8|20452.8|20440.8|20448|20436|4
1742834040000|2025-03-24 16:34:00|20452.9|20440.9|20454.1|20442.1|20456.4|20444.4|20452.9|20440.9|6
1742834050000|2025-03-24 16:34:10|20451.6|20439.6|20442.9|20430.9|20452.8|20440.8|20442|20430|8
1742834060000|2025-03-24 16:34:20|20444.1|20432.1|20441.6|20429.6|20444.1|20432.1|20441.6|20429.6|1
1742834070000|2025-03-24 16:34:30|20441.8|20429.8|20441.6|20429.6|20441.8|20429.8|20441.6|20429.6|0
1742834080000|2025-03-24 16:34:40|20444|20432|20442.8|20430.8|20444|20432|20442.8|20430.8|0
1742834090000|2025-03-24 16:34:50|20442.9|20430.9|20442.9|20430.9|20442.9|20430.9|20442.9|20430.9|3
1742834100000|2025-03-24 16:35:00|20444|20432|20442.8|20430.8|20444|20432|20442.8|20430.8|5
1742834110000|2025-03-24 16:35:10|20440.3|20428.3|20439|20427|20440.3|20428.3|20439|20427|6
1742834120000|2025-03-24 16:35:20|20440.1|20428.1|20440.1|20428.1|20440.1|20428.1|20440.1|20428.1|0
1742834130000|2025-03-24 16:35:30|20441.3|20429.3|20440.1|20428.1|20441.3|20429.3|20437.8|20425.8|1
1742834140000|2025-03-24 16:35:40|20437.8|20425.8|20436.5|20424.5|20437.8|20425.8|20436.5|20424.5|1
1742834150000|2025-03-24 16:35:50|||||||||2
1742834160000|2025-03-24 16:36:00|20436.6|20424.6|20439|20427|20439|20427|20436.6|20424.6|17
1742834170000|2025-03-24 16:36:10|20440.3|20428.3|20445.3|20433.3|20446.2|20434.2|20440.3|20428.3|4
1742834180000|2025-03-24 16:36:20|20444|20432|20445.3|20433.3|20445.3|20433.3|20444|20432|1
1742834190000|2025-03-24 16:36:30|20445.4|20433.4|20451.6|20439.6|20451.6|20439.6|20445.3|20433.3|11
1742834200000|2025-03-24 16:36:40|20449.1|20437.1|20446.5|20434.5|20450.3|20438.3|20446.5|20434.5|2
1742834210000|2025-03-24 16:36:50|20449.1|20437.1|20446.6|20434.6|20449.1|20437.1|20446.6|20434.6|8
1742834220000|2025-03-24 16:37:00|20447.8|20435.8|20447.8|20435.8|20447.8|20435.8|20447.8|20435.8|2
1742834230000|2025-03-24 16:37:10|20446.6|20434.6|20447.8|20435.8|20447.8|20435.8|20446.6|20434.6|1
1742834240000|2025-03-24 16:37:20|20446.5|20434.5|20441.8|20429.8|20446.5|20434.5|20441.8|20429.8|3
1742834250000|2025-03-24 16:37:30|20444|20432|20442.9|20430.9|20444|20432|20441.8|20429.8|2
1742834260000|2025-03-24 16:37:40|20444|20432|20442.9|20430.9|20444|20432|20442.9|20430.9|0
1742834270000|2025-03-24 16:37:50|20440.2|20428.2|20440.2|20428.2|20440.2|20428.2|20440.2|20428.2|3
1742834280000|2025-03-24 16:38:00|20440.4|20428.4|20445|20433|20445.2|20433.2|20440.4|20428.4|3
1742834290000|2025-03-24 16:38:10|20443.9|20431.9|20444.1|20432.1|20445.1|20433.1|20443.9|20431.9|5
1742834300000|2025-03-24 16:38:20|20445.2|20433.2|20447.6|20435.6|20447.7|20435.7|20445.2|20433.2|2
1742834310000|2025-03-24 16:38:30|20447.5|20435.5|20447.5|20435.5|20447.5|20435.5|20446.4|20434.4|0
1742834320000|2025-03-24 16:38:40|20447.6|20435.6|20448.9|20436.9|20448.9|20436.9|20447.6|20435.6|2
1742834330000|2025-03-24 16:38:50|||||||||3
1742834340000|2025-03-24 16:39:00|20450.1|20438.1|20452.7|20440.7|20452.7|20440.7|20449|20437|8
1742834350000|2025-03-24 16:39:10|20452.6|20440.6|20457.5|20445.5|20457.5|20445.5|20452.6|20440.6|8
1742834360000|2025-03-24 16:39:20|20457.6|20445.6|20457.5|20445.5|20457.6|20445.6|20456.4|20444.4|5
1742834370000|2025-03-24 16:39:30|20458.9|20446.9|20456.4|20444.4|20458.9|20446.9|20456.4|20444.4|2
1742834380000|2025-03-24 16:39:40|20456.5|20444.5|20458.7|20446.7|20458.7|20446.7|20456.5|20444.5|17
1742834390000|2025-03-24 16:39:50|20460|20448|20458.9|20446.9|20460|20448|20458.9|20446.9|3
1742834400000|2025-03-24 16:40:00|20457.5|20445.5|20453.9|20441.9|20457.5|20445.5|20453.9|20441.9|0
1742834410000|2025-03-24 16:40:10|20455|20443|20457.5|20445.5|20457.7|20445.7|20455|20443|1
1742834430000|2025-03-24 16:40:30|||||||||5
1742834440000|2025-03-24 16:40:40|20456.4|20444.4|20456.4|20444.4|20456.4|20444.4|20456.2|20444.2|5
1742834450000|2025-03-24 16:40:50|20456.2|20444.2|20456.2|20444.2|20457.5|20445.5|20455.1|20443.1|4
1742834460000|2025-03-24 16:41:00|20455|20443|20453.9|20441.9|20455|20443|20453.9|20441.9|0
1742834470000|2025-03-24 16:41:10|20453.7|20441.7|20453.9|20441.9|20453.9|20441.9|20452.5|20440.5|0
1742834480000|2025-03-24 16:41:20|20452.6|20440.6|20451.4|20439.4|20452.6|20440.6|20451.4|20439.4|5
1742834490000|2025-03-24 16:41:30|20450.2|20438.2|20447.7|20435.7|20450.2|20438.2|20447.7|20435.7|10
1742834500000|2025-03-24 16:41:40|||||||||1
1742834510000|2025-03-24 16:41:50|20446.4|20434.4|20446.4|20434.4|20448.9|20436.9|20446.4|20434.4|0
1742834520000|2025-03-24 16:42:00|20444.1|20432.1|20442.6|20430.6|20444.1|20432.1|20442.6|20430.6|3
1742834530000|2025-03-24 16:42:10|20442.7|20430.7|20443.9|20431.9|20443.9|20431.9|20442.7|20430.7|1
1742834540000|2025-03-24 16:42:20|20443.7|20431.7|20438.9|20426.9|20443.9|20431.9|20437.9|20425.9|8
1742834550000|2025-03-24 16:42:30|20436.4|20424.4|20435|20423|20437.6|20425.6|20435|20423|4
1742834560000|2025-03-24 16:42:40|20435.1|20423.1|20433.9|20421.9|20437.5|20425.5|20433.9|20421.9|2
1742834570000|2025-03-24 16:42:50|20435.2|20423.2|20433.9|20421.9|20436.4|20424.4|20433.9|20421.9|9
1742834580000|2025-03-24 16:43:00|20433.8|20421.8|20427.7|20415.7|20435.2|20423.2|20426.5|20414.5|20
1742834590000|2025-03-24 16:43:10|20428.8|20416.8|20421.5|20409.5|20428.8|20416.8|20421.5|20409.5|5
1742834600000|2025-03-24 16:43:20|20421.6|20409.6|20421.5|20409.5|20424|20412|20419|20407|6
1742834610000|2025-03-24 16:43:30|20424|20412|20422.7|20410.7|20424|20412|20422.7|20410.7|5
1742834620000|2025-03-24 16:43:40|20424|20412|20421.3|20409.3|20425.4|20413.4|20420.2|20408.2|7
1742834630000|2025-03-24 16:43:50|20420.2|20408.2|20421.3|20409.3|20421.3|20409.3|20420.2|20408.2|1
1742834640000|2025-03-24 16:44:00|20421.5|20409.5|20427.5|20415.5|20433.8|20421.8|20421.5|20409.5|37
1742834650000|2025-03-24 16:44:10|20427.7|20415.7|20418.8|20406.8|20427.7|20415.7|20418.8|20406.8|7
1742834660000|2025-03-24 16:44:20|20419|20407|20422.5|20410.5|20422.6|20410.6|20418.8|20406.8|2
1742834670000|2025-03-24 16:44:30|20423.6|20411.6|20440.4|20428.4|20441.6|20429.6|20423.6|20411.6|70
1742834680000|2025-03-24 16:44:40|20439.2|20427.2|20435.7|20423.7|20440.5|20428.5|20434.4|20422.4|6
1742834690000|2025-03-24 16:44:50|20435.6|20423.6|20434.2|20422.2|20436.9|20424.9|20434.2|20422.2|3
1742834700000|2025-03-24 16:45:00|20434.4|20422.4|20430.6|20418.6|20434.4|20422.4|20430.6|20418.6|4
1742834710000|2025-03-24 16:45:10|20429.4|20417.4|20425.3|20413.3|20429.4|20417.4|20425.3|20413.3|17
1742834720000|2025-03-24 16:45:20|20425.5|20413.5|20426.7|20414.7|20426.7|20414.7|20425.5|20413.5|0
1742834730000|2025-03-24 16:45:30|20426.6|20414.6|20426.6|20414.6|20426.7|20414.7|20425.5|20413.5|5
1742834740000|2025-03-24 16:45:40|20426.7|20414.7|20428.1|20416.1|20428.1|20416.1|20426.6|20414.6|3
1742834750000|2025-03-24 16:45:50|20425.6|20413.6|20425.5|20413.5|20425.6|20413.6|20425.5|20413.5|2
1742834760000|2025-03-24 16:46:00|20425.3|20413.3|20423.1|20411.1|20425.5|20413.5|20423.1|20411.1|10
1742834770000|2025-03-24 16:46:10|20421.9|20409.9|20421.7|20409.7|20421.9|20409.9|20421.7|20409.7|0
1742834780000|2025-03-24 16:46:20|20421.8|20409.8|20421.8|20409.8|20421.8|20409.8|20421.8|20409.8|1
1742834790000|2025-03-24 16:46:30|20423|20411|20419.1|20407.1|20423|20411|20419.1|20407.1|4
1742834800000|2025-03-24 16:46:40|20419|20407|20418.8|20406.8|20419|20407|20418.8|20406.8|9
1742834810000|2025-03-24 16:46:50|20414.2|20402.2|20414.2|20402.2|20415.3|20403.3|20414.2|20402.2|5
1742834820000|2025-03-24 16:47:00|20413.1|20401.1|20409.1|20397.1|20413.1|20401.1|20408|20396|4
1742834830000|2025-03-24 16:47:10|20409.2|20397.2|20413|20401|20413|20401|20409.2|20397.2|5
1742834840000|2025-03-24 16:47:20|20417.7|20405.7|20415.3|20403.3|20417.7|20405.7|20415.3|20403.3|3
1742834850000|2025-03-24 16:47:30|20415.5|20403.5|20417.7|20405.7|20417.8|20405.8|20415.5|20403.5|4
1742834860000|2025-03-24 16:47:40|20417.8|20405.8|20417.7|20405.7|20417.8|20405.8|20417.7|20405.7|3
1742834870000|2025-03-24 16:47:50|20416.6|20404.6|20410.2|20398.2|20416.6|20404.6|20409|20397|7
1742834880000|2025-03-24 16:48:00|20410.3|20398.3|20410.6|20398.6|20410.6|20398.6|20409.2|20397.2|21
1742834890000|2025-03-24 16:48:10|20410.5|20398.5|20410.5|20398.5|20410.5|20398.5|20409.3|20397.3|6
1742834900000|2025-03-24 16:48:20|20413|20401|20408|20396|20413|20401|20408|20396|3
1742834910000|2025-03-24 16:48:30|20409.2|20397.2|20409.2|20397.2|20409.2|20397.2|20408|20396|1
1742834920000|2025-03-24 16:48:40|20409.3|20397.3|20407.8|20395.8|20413|20401|20407.8|20395.8|19
1742834930000|2025-03-24 16:48:50|20406.7|20394.7|20406.7|20394.7|20406.7|20394.7|20406.7|20394.7|0
1742834950000|2025-03-24 16:49:10|20405.6|20393.6|20406.8|20394.8|20406.8|20394.8|20405.6|20393.6|19
1742834960000|2025-03-24 16:49:20|20407|20395|20405.7|20393.7|20407|20395|20405.7|20393.7|0
1742834970000|2025-03-24 16:49:30|20405.6|20393.6|20394.3|20382.3|20405.6|20393.6|20394.3|20382.3|27
1742834980000|2025-03-24 16:49:40|20395.5|20383.5|20395.5|20383.5|20396.7|20384.7|20395.5|20383.5|29
1742834990000|2025-03-24 16:49:50|20401.6|20389.6|20397.8|20385.8|20401.6|20389.6|20397.8|20385.8|4
1742835000000|2025-03-24 16:50:00|20399.2|20387.2|20404.2|20392.2|20404.2|20392.2|20399.2|20387.2|4
1742835010000|2025-03-24 16:50:10|20405.3|20393.3|20406.4|20394.4|20406.4|20394.4|20405.3|20393.3|2
1742835020000|2025-03-24 16:50:20|20405.3|20393.3|20404.2|20392.2|20405.3|20393.3|20403|20391|4
1742835030000|2025-03-24 16:50:30|20403|20391|20401.7|20389.7|20403|20391|20401.7|20389.7|1
1742835040000|2025-03-24 16:50:40|20400.6|20388.6|20403|20391|20403|20391|20400.5|20388.5|4
1742835050000|2025-03-24 16:50:50|20402.8|20390.8|20399.1|20387.1|20402.8|20390.8|20399.1|20387.1|9
1742835060000|2025-03-24 16:51:00|20398|20386|20398.1|20386.1|20398.1|20386.1|20396.7|20384.7|5
1742835070000|2025-03-24 16:51:10|20396.8|20384.8|20394.3|20382.3|20396.8|20384.8|20394.3|20382.3|0
1742835080000|2025-03-24 16:51:20|20389.3|20377.3|20377|20365|20389.3|20377.3|20377|20365|10
1742835090000|2025-03-24 16:51:30|20373.2|20361.2|20358.3|20346.3|20373.2|20361.2|20358.3|20346.3|12
1742835100000|2025-03-24 16:51:40|20358.5|20346.5|20367.2|20355.2|20367.2|20355.2|20358.5|20346.5|44
1742835110000|2025-03-24 16:51:50|20367.1|20355.1|20362.1|20350.1|20367.2|20355.2|20361|20349|11
1742835120000|2025-03-24 16:52:00|20361|20349|20359.6|20347.6|20363.5|20351.5|20359.6|20347.6|18
1742835130000|2025-03-24 16:52:10|20360.8|20348.8|20357.3|20345.3|20366|20354|20351.2|20339.2|56
1742835140000|2025-03-24 16:52:20|20355.1|20343.1|20357.5|20345.5|20357.5|20345.5|20355.1|20343.1|5
1742835150000|2025-03-24 16:52:30|20355|20343|20349.8|20337.8|20355|20343|20349.8|20337.8|5
1742835160000|2025-03-24 16:52:40|20351.2|20339.2|20356.2|20344.2|20356.2|20344.2|20351.2|20339.2|3
1742835170000|2025-03-24 16:52:50|20356.1|20344.1|20341.6|20329.6|20356.1|20344.1|20341.6|20329.6|19
1742835180000|2025-03-24 16:53:00|20341.5|20329.5|20357.5|20345.5|20357.5|20345.5|20341.5|20329.5|2
1742835190000|2025-03-24 16:53:10|20358.7|20346.7|20351.3|20339.3|20358.7|20346.7|20351.3|20339.3|8
1742835200000|2025-03-24 16:53:20|20351.5|20339.5|20352.5|20340.5|20353.8|20341.8|20350.1|20338.1|2
1742835210000|2025-03-24 16:53:30|20350.2|20338.2|20347.3|20335.3|20350.2|20338.2|20346.3|20334.3|4
1742835220000|2025-03-24 16:53:40|20346.2|20334.2|20336.3|20324.3|20351|20339|20336.3|20324.3|21
1742835230000|2025-03-24 16:53:50|20337.5|20325.5|20332.1|20320.1|20337.5|20325.5|20332.1|20320.1|16
1742835240000|2025-03-24 16:54:00|20335.8|20323.8|20333.3|20321.3|20336|20324|20327.2|20315.2|36
1742835250000|2025-03-24 16:54:10|20333.2|20321.2|20326.2|20314.2|20333.5|20321.5|20326.2|20314.2|7
1742835260000|2025-03-24 16:54:20|20328.7|20316.7|20331.2|20319.2|20333.6|20321.6|20328.7|20316.7|2
1742835270000|2025-03-24 16:54:30|20332.5|20320.5|20333.6|20321.6|20333.7|20321.7|20327.5|20315.5|7
1742835280000|2025-03-24 16:54:40|20333.7|20321.7|20335.9|20323.9|20335.9|20323.9|20333.6|20321.6|4
1742835290000|2025-03-24 16:54:50|20334.8|20322.8|20333.6|20321.6|20335.9|20323.9|20327.3|20315.3|1
1742835300000|2025-03-24 16:55:00|20333.7|20321.7|20340.9|20328.9|20340.9|20328.9|20333.6|20321.6|2
1742835310000|2025-03-24 16:55:10|20342.1|20330.1|20345.9|20333.9|20345.9|20333.9|20342.1|20330.1|6
1742835320000|2025-03-24 16:55:20|20344.7|20332.7|20345.9|20333.9|20345.9|20333.9|20344.7|20332.7|3
1742835330000|2025-03-24 16:55:30|20349.4|20337.4|20348.3|20336.3|20350.8|20338.8|20348.3|20336.3|2
1742835340000|2025-03-24 16:55:40|20348.4|20336.4|20346.8|20334.8|20354.4|20342.4|20346.8|20334.8|11
1742835350000|2025-03-24 16:55:50|20346.9|20334.9|20346.8|20334.8|20348.2|20336.2|20346.8|20334.8|1
1742835360000|2025-03-24 16:56:00|20342.9|20330.9|20333.3|20321.3|20342.9|20330.9|20329.8|20317.8|10
1742835370000|2025-03-24 16:56:10|20329.4|20317.4|20330.9|20318.9|20330.9|20318.9|20327.3|20315.3|5
1742835380000|2025-03-24 16:56:20|20332.1|20320.1|20330.9|20318.9|20334.7|20322.7|20330.9|20318.9|1
1742835390000|2025-03-24 16:56:30|20329.8|20317.8|20326.2|20314.2|20330.9|20318.9|20324.9|20312.9|5
1742835400000|2025-03-24 16:56:40|20325.1|20313.1|20321.5|20309.5|20326.2|20314.2|20321.5|20309.5|8
1742835410000|2025-03-24 16:56:50|20322.6|20310.6|20331.2|20319.2|20331.2|20319.2|20322.6|20310.6|7
1742835420000|2025-03-24 16:57:00|20329.8|20317.8|20331.3|20319.3|20336.1|20324.1|20329.8|20317.8|0
1742835430000|2025-03-24 16:57:10|20331.2|20319.2|20328.8|20316.8|20331.2|20319.2|20326.3|20314.3|0
1742835440000|2025-03-24 16:57:20|20329|20317|20331.5|20319.5|20331.5|20319.5|20329|20317|0
1742835450000|2025-03-24 16:57:30|20333.8|20321.8|20333.8|20321.8|20333.8|20321.8|20333.8|20321.8|0
1742835460000|2025-03-24 16:57:40|20335.1|20323.1|20338.6|20326.6|20339.8|20327.8|20335.1|20323.1|4
1742835470000|2025-03-24 16:57:50|20338.7|20326.7|20338.7|20326.7|20339.8|20327.8|20338.7|20326.7|0
1742835480000|2025-03-24 16:58:00|20336.3|20324.3|20332.4|20320.4|20336.3|20324.3|20332.4|20320.4|3
1742835490000|2025-03-24 16:58:10|20334.9|20322.9|20331.4|20319.4|20334.9|20322.9|20331.3|20319.3|6
1742835500000|2025-03-24 16:58:20|20331.3|20319.3|20331.3|20319.3|20332.4|20320.4|20331.3|20319.3|3
1742835510000|2025-03-24 16:58:30|20332.4|20320.4|20338.7|20326.7|20340.9|20328.9|20332.4|20320.4|15
1742835520000|2025-03-24 16:58:40|20338.6|20326.6|20343.4|20331.4|20343.4|20331.4|20338.6|20326.6|8
1742835530000|2025-03-24 16:58:50|20344.7|20332.7|20344.6|20332.6|20347.1|20335.1|20344.6|20332.6|6
1742835540000|2025-03-24 16:59:00|20345.9|20333.9|20350.9|20338.9|20350.9|20338.9|20345.9|20333.9|0
1742835550000|2025-03-24 16:59:10|20350.8|20338.8|20348.6|20336.6|20350.9|20338.9|20347.4|20335.4|12
1742835560000|2025-03-24 16:59:20|20352.6|20340.6|20355.1|20343.1|20355.1|20343.1|20351.2|20339.2|54
1742835570000|2025-03-24 16:59:30|20350.1|20338.1|20343.7|20331.7|20350.1|20338.1|20342.6|20330.6|5
1742835580000|2025-03-24 16:59:40|20345.1|20333.1|20343.7|20331.7|20345.1|20333.1|20343.7|20331.7|1
1742835590000|2025-03-24 16:59:50|20342.6|20330.6|20352.4|20340.4|20352.4|20340.4|20342.4|20330.4|5
1742835600000|2025-03-24 17:00:00|20353.6|20341.6|20348.7|20336.7|20354.8|20342.8|20348.7|20336.7|5
1742835610000|2025-03-24 17:00:10|20349.8|20337.8|20349.8|20337.8|20350.9|20338.9|20349.8|20337.8|1
1742835620000|2025-03-24 17:00:20|20348.7|20336.7|20347.3|20335.3|20348.7|20336.7|20343.7|20331.7|2
1742835630000|2025-03-24 17:00:30|20350.9|20338.9|20349.8|20337.8|20350.9|20338.9|20349.8|20337.8|1
1742835640000|2025-03-24 17:00:40|20348.7|20336.7|20353.4|20341.4|20353.4|20341.4|20348.6|20336.6|1
1742835650000|2025-03-24 17:00:50|20351.2|20339.2|20352.3|20340.3|20353.4|20341.4|20349.9|20337.9|0
1742835660000|2025-03-24 17:01:00|20349.9|20337.9|20353.7|20341.7|20353.7|20341.7|20349.9|20337.9|14
1742835670000|2025-03-24 17:01:10|20354.8|20342.8|20358.4|20346.4|20358.4|20346.4|20354.8|20342.8|0
1742835680000|2025-03-24 17:01:20|20357.2|20345.2|20365.9|20353.9|20365.9|20353.9|20357.2|20345.2|8
1742835690000|2025-03-24 17:01:30|20361.2|20349.2|20362.3|20350.3|20363.7|20351.7|20361|20349|10
1742835700000|2025-03-24 17:01:40|20361.2|20349.2|20359.8|20347.8|20361.2|20349.2|20359.8|20347.8|0
1742835710000|2025-03-24 17:01:50|20356.2|20344.2|20364.8|20352.8|20364.8|20352.8|20356.2|20344.2|27
1742835720000|2025-03-24 17:02:00|20365.9|20353.9|20366.2|20354.2|20366.3|20354.3|20365.9|20353.9|2
1742835730000|2025-03-24 17:02:10|20366|20354|20373.7|20361.7|20373.7|20361.7|20366|20354|7
1742835740000|2025-03-24 17:02:20|||||||||2
1742835760000|2025-03-24 17:02:40|20373.8|20361.8|20373.9|20361.9|20376.3|20364.3|20373.8|20361.8|5
1742835770000|2025-03-24 17:02:50|20376.3|20364.3|20373.9|20361.9|20376.3|20364.3|20373.9|20361.9|1
1742835780000|2025-03-24 17:03:00|20373.8|20361.8|20368.7|20356.7|20374.9|20362.9|20368.7|20356.7|5
1742835790000|2025-03-24 17:03:10|20367.5|20355.5|20367.5|20355.5|20367.5|20355.5|20366.2|20354.2|2
1742835800000|2025-03-24 17:03:20|||||||||3
1742835810000|2025-03-24 17:03:30|20368.8|20356.8|20376.2|20364.2|20376.2|20364.2|20368.7|20356.7|6
1742835820000|2025-03-24 17:03:40|20375|20363|20375|20363|20375|20363|20375|20363|2
1742835830000|2025-03-24 17:03:50|20376.2|20364.2|20376.2|20364.2|20376.2|20364.2|20376.2|20364.2|0
1742835840000|2025-03-24 17:04:00|20375|20363|20372.4|20360.4|20376.2|20364.2|20372.4|20360.4|5
1742835850000|2025-03-24 17:04:10|20372.5|20360.5|20373.7|20361.7|20373.7|20361.7|20372.5|20360.5|3
1742835860000|2025-03-24 17:04:20|20374.9|20362.9|20374.9|20362.9|20374.9|20362.9|20374.9|20362.9|4
1742835870000|2025-03-24 17:04:30|20377.3|20365.3|20376.2|20364.2|20377.3|20365.3|20376.2|20364.2|0
1742835880000|2025-03-24 17:04:40|||||||||3
1742835890000|2025-03-24 17:04:50|20374.9|20362.9|20377.3|20365.3|20377.3|20365.3|20373.9|20361.9|1
1742835900000|2025-03-24 17:05:00|20377.4|20365.4|20377.4|20365.4|20378.7|20366.7|20377.4|20365.4|3
1742835910000|2025-03-24 17:05:10|20377.3|20365.3|20376.4|20364.4|20380.9|20368.9|20375|20363|4
1742835920000|2025-03-24 17:05:20|20378.7|20366.7|20375|20363|20378.7|20366.7|20375|20363|0
1742835930000|2025-03-24 17:05:30|||||||||5
1742835960000|2025-03-24 17:06:00|20371.4|20359.4|20373.9|20361.9|20375|20363|20371.4|20359.4|0
1742835970000|2025-03-24 17:06:10|20371.4|20359.4|20370|20358|20371.4|20359.4|20370|20358|2
1742835980000|2025-03-24 17:06:20|20367.5|20355.5|20370|20358|20370|20358|20367.5|20355.5|2
1742835990000|2025-03-24 17:06:30|20371.2|20359.2|20376.2|20364.2|20376.2|20364.2|20371.2|20359.2|0
1742836000000|2025-03-24 17:06:40|20374.9|20362.9|20372.5|20360.5|20374.9|20362.9|20371.3|20359.3|3
1742836010000|2025-03-24 17:06:50|20373.9|20361.9|20373.9|20361.9|20373.9|20361.9|20373.8|20361.8|2
1742836020000|2025-03-24 17:07:00|20375|20363|20377.5|20365.5|20378.7|20366.7|20375|20363|0
1742836030000|2025-03-24 17:07:10|20378.7|20366.7|20379.9|20367.9|20379.9|20367.9|20378.7|20366.7|2
1742836040000|2025-03-24 17:07:20|20380.2|20368.2|20388.7|20376.7|20388.8|20376.8|20380.2|20368.2|17
1742836050000|2025-03-24 17:07:30|20388.8|20376.8|20392.5|20380.5|20392.5|20380.5|20388.7|20376.7|1
1742836060000|2025-03-24 17:07:40|20391.4|20379.4|20391.4|20379.4|20391.4|20379.4|20391.4|20379.4|7
1742836070000|2025-03-24 17:07:50|20386.4|20374.4|20386.3|20374.3|20388.9|20376.9|20386.3|20374.3|2
1742836080000|2025-03-24 17:08:00|20387.5|20375.5|20382.5|20370.5|20387.5|20375.5|20378.9|20366.9|0
1742836090000|2025-03-24 17:08:10|20381.4|20369.4|20380|20368|20381.4|20369.4|20378.9|20366.9|1
1742836100000|2025-03-24 17:08:20|20378.9|20366.9|20377.5|20365.5|20378.9|20366.9|20377.5|20365.5|2
1742836110000|2025-03-24 17:08:30|20378.9|20366.9|20377.5|20365.5|20378.9|20366.9|20377.5|20365.5|2
1742836120000|2025-03-24 17:08:40|20379.9|20367.9|20380.2|20368.2|20381.4|20369.4|20378.9|20366.9|1
1742836130000|2025-03-24 17:08:50|20380|20368|20378.9|20366.9|20380|20368|20378.9|20366.9|1
1742836140000|2025-03-24 17:09:00|20378.6|20366.6|20377.5|20365.5|20378.6|20366.6|20376.4|20364.4|5
1742836150000|2025-03-24 17:09:10|20376.4|20364.4|20370|20358|20376.4|20364.4|20370|20358|5
1742836160000|2025-03-24 17:09:20|20368.9|20356.9|20361.4|20349.4|20368.9|20356.9|20361.4|20349.4|2
1742836170000|2025-03-24 17:09:30|20362.5|20350.5|20362.5|20350.5|20363.8|20351.8|20362.5|20350.5|1
1742836180000|2025-03-24 17:09:40|20361.4|20349.4|20361.4|20349.4|20361.4|20349.4|20360.1|20348.1|4
1742836190000|2025-03-24 17:09:50|20361.3|20349.3|20362.5|20350.5|20362.5|20350.5|20356.4|20344.4|4
1742836200000|2025-03-24 17:10:00|20367.5|20355.5|20371.4|20359.4|20372.5|20360.5|20367.5|20355.5|2
1742836210000|2025-03-24 17:10:10|20376.3|20364.3|20382.5|20370.5|20382.5|20370.5|20373.8|20361.8|6
1742836220000|2025-03-24 17:10:20|||||||||3
1742836250000|2025-03-24 17:10:50|20380.1|20368.1|20370.1|20358.1|20380.1|20368.1|20368.9|20356.9|1
1742836260000|2025-03-24 17:11:00|20360.3|20348.3|20357.8|20345.8|20360.3|20348.3|20357.8|20345.8|10
1742836270000|2025-03-24 17:11:10|20358.9|20346.9|20359.1|20347.1|20360.3|20348.3|20358.9|20346.9|0
1742836280000|2025-03-24 17:11:20|20358.8|20346.8|20357.8|20345.8|20358.8|20346.8|20356.5|20344.5|8
1742836290000|2025-03-24 17:11:30|20356.5|20344.5|20357.8|20345.8|20357.8|20345.8|20355.3|20343.3|4
1742836300000|2025-03-24 17:11:40|20357.6|20345.6|20350.5|20338.5|20357.6|20345.6|20348|20336|5
1742836310000|2025-03-24 17:11:50|20351.8|20339.8|20346.9|20334.9|20353|20341|20346.9|20334.9|0
1742836320000|2025-03-24 17:12:00|20348|20336|20343.2|20331.2|20348.2|20336.2|20343.2|20331.2|10
1742836330000|2025-03-24 17:12:10|20338.3|20326.3|20335.9|20323.9|20338.3|20326.3|20335.9|20323.9|6
1742836340000|2025-03-24 17:12:20|20335.8|20323.8|20333.5|20321.5|20335.8|20323.8|20326.2|20314.2|4
1742836350000|2025-03-24 17:12:30|20332.4|20320.4|20328.7|20316.7|20337.3|20325.3|20328.5|20316.5|8
1742836360000|2025-03-24 17:12:40|20328.5|20316.5|20327.4|20315.4|20331.2|20319.2|20326.2|20314.2|4
1742836370000|2025-03-24 17:12:50|||||||||4
1742836380000|2025-03-24 17:13:00|20326.2|20314.2|20337|20325|20337.4|20325.4|20326.2|20314.2|11
1742836390000|2025-03-24 17:13:10|20335.9|20323.9|20324.8|20312.8|20337|20325|20324.8|20312.8|5
1742836400000|2025-03-24 17:13:20|20323.7|20311.7|20315.2|20303.2|20326.2|20314.2|20315.2|20303.2|9
1742836410000|2025-03-24 17:13:30|20312.8|20300.8|20310.4|20298.4|20312.8|20300.8|20308|20296|6
1742836420000|2025-03-24 17:13:40|20310.3|20298.3|20307.9|20295.9|20310.3|20298.3|20307.9|20295.9|5
1742836430000|2025-03-24 17:13:50|20306.8|20294.8|20312.7|20300.7|20315.3|20303.3|20306.8|20294.8|4
1742836440000|2025-03-24 17:14:00|20310.4|20298.4|20305.5|20293.5|20311.5|20299.5|20304.2|20292.2|10
1742836450000|2025-03-24 17:14:10|20309|20297|20309.2|20297.2|20309.2|20297.2|20307.9|20295.9|0
1742836460000|2025-03-24 17:14:20|20310.3|20298.3|20311.2|20299.2|20311.2|20299.2|20307.8|20295.8|8
1742836470000|2025-03-24 17:14:30|20316.3|20304.3|20311.5|20299.5|20317.4|20305.4|20311.5|20299.5|11
1742836480000|2025-03-24 17:14:40|20310.4|20298.4|20305.4|20293.4|20310.4|20298.4|20304.2|20292.2|9
1742836490000|2025-03-24 17:14:50|20307.9|20295.9|20307.9|20295.9|20307.9|20295.9|20305.4|20293.4|0
1742836500000|2025-03-24 17:15:00|20308.2|20296.2|20320|20308|20320|20308|20308.2|20296.2|13
1742836510000|2025-03-24 17:15:10|20320.2|20308.2|20321.3|20309.3|20321.4|20309.4|20317.7|20305.7|7
1742836520000|2025-03-24 17:15:20|20319|20307|20318.8|20306.8|20319|20307|20318.8|20306.8|2
1742836530000|2025-03-24 17:15:30|20318.9|20306.9|20320.2|20308.2|20320.2|20308.2|20318.9|20306.9|0
1742836540000|2025-03-24 17:15:40|20325|20313|20322.7|20310.7|20325|20313|20322.5|20310.5|0
1742836550000|2025-03-24 17:15:50|20322.8|20310.8|20322.7|20310.7|20325|20313|20322.7|20310.7|1
1742836560000|2025-03-24 17:16:00|20325|20313|20327.5|20315.5|20327.5|20315.5|20325|20313|6
1742836570000|2025-03-24 17:16:10|20326.3|20314.3|20330|20318|20330|20318|20326.3|20314.3|1
1742836580000|2025-03-24 17:16:20|20329.9|20317.9|20332.4|20320.4|20333.6|20321.6|20328.8|20316.8|0
1742836590000|2025-03-24 17:16:30|20332.5|20320.5|20332.5|20320.5|20332.5|20320.5|20332.4|20320.4|2
1742836600000|2025-03-24 17:16:40|20330|20318|20329.9|20317.9|20330|20318|20329.9|20317.9|2
1742836610000|2025-03-24 17:16:50|20331.1|20319.1|20331.1|20319.1|20331.1|20319.1|20331.1|20319.1|1
1742836620000|2025-03-24 17:17:00|20331|20319|20332.4|20320.4|20332.4|20320.4|20331|20319|1
1742836630000|2025-03-24 17:17:10|20331.1|20319.1|20333.6|20321.6|20333.6|20321.6|20331.1|20319.1|0
1742836640000|2025-03-24 17:17:20|20333.5|20321.5|20335.8|20323.8|20336|20324|20333.5|20321.5|8
1742836650000|2025-03-24 17:17:30|||||||||3
1742836660000|2025-03-24 17:17:40|20338.3|20326.3|20337|20325|20338.3|20326.3|20337|20325|0
1742836670000|2025-03-24 17:17:50|20336.9|20324.9|20330.8|20318.8|20336.9|20324.9|20330.8|20318.8|0
1742836680000|2025-03-24 17:18:00|20330.9|20318.9|20334.5|20322.5|20337.1|20325.1|20330.9|20318.9|0
1742836690000|2025-03-24 17:18:10|20329.4|20317.4|20329.1|20317.1|20329.4|20317.4|20327.9|20315.9|9
1742836700000|2025-03-24 17:18:20|20325.6|20313.6|20330.4|20318.4|20330.4|20318.4|20323.5|20311.5|4
1742836710000|2025-03-24 17:18:30|20329.2|20317.2|20326.7|20314.7|20329.2|20317.2|20326.7|20314.7|0
1742836720000|2025-03-24 17:18:40|20326.6|20314.6|20326.6|20314.6|20326.6|20314.6|20326.6|20314.6|0
1742836730000|2025-03-24 17:18:50|20331.6|20319.6|20331.6|20319.6|20331.6|20319.6|20331.6|20319.6|3
1742836740000|2025-03-24 17:19:00|20334.1|20322.1|20336.6|20324.6|20336.7|20324.7|20334.1|20322.1|3
1742836750000|2025-03-24 17:19:10|20336.9|20324.9|20343|20331|20343|20331|20335.5|20323.5|8
1742836760000|2025-03-24 17:19:20|20341.6|20329.6|20341.7|20329.7|20343|20331|20339.4|20327.4|6
1742836770000|2025-03-24 17:19:30|20343|20331|20336.9|20324.9|20343|20331|20336.9|20324.9|0
1742836780000|2025-03-24 17:19:40|20337.1|20325.1|20337.5|20325.5|20339.5|20327.5|20337|20325|9
1742836790000|2025-03-24 17:19:50|20342|20330|20338.5|20326.5|20342|20330|20334.8|20322.8|16
1742836800000|2025-03-24 17:20:00|20339.6|20327.6|20341|20329|20342.1|20330.1|20339.6|20327.6|2
1742836810000|2025-03-24 17:20:10|20342.1|20330.1|20342.1|20330.1|20342.1|20330.1|20342.1|20330.1|0
1742836820000|2025-03-24 17:20:20|20341|20329|20343.5|20331.5|20343.5|20331.5|20341|20329|0
1742836830000|2025-03-24 17:20:30|20346|20334|20339.9|20327.9|20346|20334|20339.7|20327.7|1
1742836840000|2025-03-24 17:20:40|20339.6|20327.6|20336.1|20324.1|20339.6|20327.6|20336.1|20324.1|2
1742836850000|2025-03-24 17:20:50|20337.1|20325.1|20339.9|20327.9|20339.9|20327.9|20334.9|20322.9|4
1742836860000|2025-03-24 17:21:00|20339.7|20327.7|20339.9|20327.9|20341|20329|20339.7|20327.7|3
1742836870000|2025-03-24 17:21:10|20341|20329|20342.2|20330.2|20342.2|20330.2|20341|20329|0
1742836880000|2025-03-24 17:21:20|20342.1|20330.1|20338.5|20326.5|20342.1|20330.1|20336|20324|0
1742836890000|2025-03-24 17:21:30|20337.2|20325.2|20337.2|20325.2|20337.4|20325.4|20337.2|20325.2|0
1742836900000|2025-03-24 17:21:40|20339.7|20327.7|20339.6|20327.6|20339.7|20327.7|20339.6|20327.6|0
1742836910000|2025-03-24 17:21:50|20339.9|20327.9|20342.2|20330.2|20342.2|20330.2|20339.9|20327.9|5
1742836920000|2025-03-24 17:22:00|20344.9|20332.9|20346|20334|20348.5|20336.5|20344.9|20332.9|0
1742836930000|2025-03-24 17:22:10|20346.1|20334.1|20347.1|20335.1|20347.2|20335.2|20346.1|20334.1|0
1742836940000|2025-03-24 17:22:20|20347.2|20335.2|20349.7|20337.7|20349.7|20337.7|20347.2|20335.2|3
1742836950000|2025-03-24 17:22:30|20349.9|20337.9|20352.4|20340.4|20353.5|20341.5|20349.9|20337.9|3
1742836960000|2025-03-24 17:22:40|20351|20339|20349.6|20337.6|20352.2|20340.2|20349.6|20337.6|3
1742836970000|2025-03-24 17:22:50|20348.5|20336.5|20347.1|20335.1|20348.5|20336.5|20347.1|20335.1|3
1742836980000|2025-03-24 17:23:00|20347.2|20335.2|20350.1|20338.1|20350.1|20338.1|20343.9|20331.9|23
1742836990000|2025-03-24 17:23:10|20349|20337|20350.1|20338.1|20350.1|20338.1|20349|20337|6
1742837000000|2025-03-24 17:23:20|20350.4|20338.4|20345.1|20333.1|20350.4|20338.4|20345.1|20333.1|1
1742837010000|2025-03-24 17:23:30|20340.1|20328.1|20342.6|20330.6|20342.7|20330.7|20340.1|20328.1|2
1742837020000|2025-03-24 17:23:40|20342.7|20330.7|20347.6|20335.6|20347.6|20335.6|20342.6|20330.6|6
1742837030000|2025-03-24 17:23:50|20345.1|20333.1|20345.2|20333.2|20345.2|20333.2|20343.9|20331.9|0
1742837040000|2025-03-24 17:24:00|20344|20332|20340.1|20328.1|20344|20332|20340.1|20328.1|0
1742837050000|2025-03-24 17:24:10|20340.2|20328.2|20340.4|20328.4|20342.7|20330.7|20340.2|20328.2|0
1742837060000|2025-03-24 17:24:20|20340.2|20328.2|20340.2|20328.2|20340.4|20328.4|20340.1|20328.1|1
1742837070000|2025-03-24 17:24:30|20340.1|20328.1|20340.1|20328.1|20340.1|20328.1|20340.1|20328.1|3
1742837080000|2025-03-24 17:24:40|20325.4|20313.4|20317.7|20305.7|20325.4|20313.4|20316.5|20304.5|10
1742837090000|2025-03-24 17:24:50|20317.9|20305.9|20322.9|20310.9|20322.9|20310.9|20317.9|20305.9|1
1742837100000|2025-03-24 17:25:00|20325.4|20313.4|20325.4|20313.4|20325.4|20313.4|20325.2|20313.2|0
1742837110000|2025-03-24 17:25:10|20325.2|20313.2|20325.4|20313.4|20326.5|20314.5|20325.2|20313.2|0
1742837120000|2025-03-24 17:25:20|20326.5|20314.5|20329|20317|20329|20317|20326.5|20314.5|1
1742837130000|2025-03-24 17:25:30|20324|20312|20321.7|20309.7|20325.2|20313.2|20321.5|20309.5|2
1742837140000|2025-03-24 17:25:40|20322.9|20310.9|20324|20312|20327.9|20315.9|20322.9|20310.9|0
1742837150000|2025-03-24 17:25:50|20322.9|20310.9|20327.9|20315.9|20327.9|20315.9|20322.9|20310.9|2
1742837160000|2025-03-24 17:26:00|20330.4|20318.4|20331.4|20319.4|20331.5|20319.5|20330.4|20318.4|8
1742837170000|2025-03-24 17:26:10|20332.7|20320.7|20332.9|20320.9|20332.9|20320.9|20332.5|20320.5|4
1742837180000|2025-03-24 17:26:20|20332.7|20320.7|20332.9|20320.9|20332.9|20320.9|20332.7|20320.7|1
1742837190000|2025-03-24 17:26:30|20326.5|20314.5|20325.2|20313.2|20327.7|20315.7|20325.2|20313.2|3
1742837200000|2025-03-24 17:26:40|20324|20312|20325.2|20313.2|20325.4|20313.4|20324|20312|9
1742837210000|2025-03-24 17:26:50|20324|20312|20329|20317|20329|20317|20324|20312|0
1742837220000|2025-03-24 17:27:00|20329.1|20317.1|20330.4|20318.4|20330.4|20318.4|20329.1|20317.1|0
1742837230000|2025-03-24 17:27:10|20330|20318|20330|20318|20330|20318|20330|20318|3
1742837240000|2025-03-24 17:27:20|20328.7|20316.7|20316.4|20304.4|20328.7|20316.7|20316.4|20304.4|10
1742837250000|2025-03-24 17:27:30|20320.1|20308.1|20317.6|20305.6|20320.1|20308.1|20317.6|20305.6|2
1742837260000|2025-03-24 17:27:40|||||||||3
1742837270000|2025-03-24 17:27:50|20316.4|20304.4|20317.9|20305.9|20317.9|20305.9|20316.4|20304.4|1
1742837280000|2025-03-24 17:28:00|20316.5|20304.5|20314.1|20302.1|20317.7|20305.7|20314.1|20302.1|3
1742837290000|2025-03-24 17:28:10|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|20
1742837300000|2025-03-24 17:28:20|20314.1|20302.1|20302.9|20290.9|20314.1|20302.1|20302.9|20290.9|5
1742837310000|2025-03-24 17:28:30|20300.2|20288.2|20300.2|20288.2|20300.2|20288.2|20299|20287|5
1742837320000|2025-03-24 17:28:40|20301.5|20289.5|20300.1|20288.1|20302.9|20290.9|20300.1|20288.1|10
1742837330000|2025-03-24 17:28:50|20299|20287|20292.9|20280.9|20299|20287|20292.9|20280.9|1
1742837340000|2025-03-24 17:29:00|20293|20281|20302.6|20290.6|20303.7|20291.7|20293|20281|4
1742837350000|2025-03-24 17:29:10|20300.4|20288.4|20301.5|20289.5|20303.7|20291.7|20300.4|20288.4|4
1742837360000|2025-03-24 17:29:20|20299|20287|20304|20292|20305.1|20293.1|20299|20287|4
1742837370000|2025-03-24 17:29:30|20305.1|20293.1|20284.4|20272.4|20305.2|20293.2|20284.4|20272.4|16
1742837380000|2025-03-24 17:29:40|20290.1|20278.1|20290.1|20278.1|20290.2|20278.2|20289|20277|11
1742837390000|2025-03-24 17:29:50|20289|20277|20291.6|20279.6|20291.6|20279.6|20289|20277|23
1742837400000|2025-03-24 17:30:00|20291.7|20279.7|20292.7|20280.7|20292.8|20280.8|20284.2|20272.2|5
1742837410000|2025-03-24 17:30:10|20287.8|20275.8|20287.8|20275.8|20290.3|20278.3|20286.6|20274.6|6
1742837420000|2025-03-24 17:30:20|20288.2|20276.2|20290.3|20278.3|20290.3|20278.3|20288.2|20276.2|2
1742837430000|2025-03-24 17:30:30|20290.5|20278.5|20295.1|20283.1|20295.1|20283.1|20290.5|20278.5|12
1742837440000|2025-03-24 17:30:40|20296.3|20284.3|20297.6|20285.6|20297.7|20285.7|20294|20282|4
1742837450000|2025-03-24 17:30:50|20297.7|20285.7|20300.2|20288.2|20305.2|20293.2|20297.7|20285.7|0
1742837460000|2025-03-24 17:31:00|20294|20282|20310.6|20298.6|20310.7|20298.7|20292.8|20280.8|18
1742837470000|2025-03-24 17:31:10|20309.5|20297.5|20309.5|20297.5|20309.5|20297.5|20308.2|20296.2|0
1742837480000|2025-03-24 17:31:20|20308.2|20296.2|20309.3|20297.3|20309.5|20297.5|20308.1|20296.1|6
1742837490000|2025-03-24 17:31:30|20309.2|20297.2|20301.8|20289.8|20309.3|20297.3|20301.8|20289.8|0
1742837500000|2025-03-24 17:31:40|20301.7|20289.7|20295.6|20283.6|20301.7|20289.7|20295.6|20283.6|2
1742837510000|2025-03-24 17:31:50|20299.2|20287.2|20299.2|20287.2|20299.2|20287.2|20299.2|20287.2|2
1742837520000|2025-03-24 17:32:00|20299.3|20287.3|20298|20286|20300.6|20288.6|20294.3|20282.3|14
1742837530000|2025-03-24 17:32:10|20299.2|20287.2|20295.6|20283.6|20299.2|20287.2|20295.6|20283.6|0
1742837540000|2025-03-24 17:32:20|20296.7|20284.7|20299.1|20287.1|20299.2|20287.2|20296.7|20284.7|1
1742837550000|2025-03-24 17:32:30|20300.2|20288.2|20301.6|20289.6|20302.8|20290.8|20300.2|20288.2|1
1742837560000|2025-03-24 17:32:40|20302.7|20290.7|20305.3|20293.3|20306.5|20294.5|20302.7|20290.7|2
1742837570000|2025-03-24 17:32:50|20304.1|20292.1|20305.2|20293.2|20305.2|20293.2|20301.5|20289.5|12
1742837580000|2025-03-24 17:33:00|20304.1|20292.1|20305.1|20293.1|20305.2|20293.2|20302.7|20290.7|8
1742837590000|2025-03-24 17:33:10|20305.3|20293.3|20307.4|20295.4|20307.6|20295.6|20305.3|20293.3|8
1742837600000|2025-03-24 17:33:20|20305.2|20293.2|20305.1|20293.1|20305.2|20293.2|20304.9|20292.9|2
1742837610000|2025-03-24 17:33:30|20304.8|20292.8|20304.8|20292.8|20304.8|20292.8|20304.8|20292.8|5
1742837620000|2025-03-24 17:33:40|20304.7|20292.7|20309.8|20297.8|20309.8|20297.8|20304.7|20292.7|1
1742837630000|2025-03-24 17:33:50|20309.7|20297.7|20304.8|20292.8|20309.7|20297.7|20304.8|20292.8|0
1742837640000|2025-03-24 17:34:00|20305.9|20293.9|20298.6|20286.6|20305.9|20293.9|20298.6|20286.6|3
1742837650000|2025-03-24 17:34:10|20300.9|20288.9|20300.9|20288.9|20302.3|20290.3|20299.8|20287.8|0
1742837660000|2025-03-24 17:34:20|20299.8|20287.8|20300.9|20288.9|20300.9|20288.9|20299.8|20287.8|1
1742837670000|2025-03-24 17:34:30|20299.8|20287.8|20297.2|20285.2|20299.8|20287.8|20295.9|20283.9|4
1742837680000|2025-03-24 17:34:40|20295.9|20283.9|20298.4|20286.4|20298.4|20286.4|20293.4|20281.4|4
1742837690000|2025-03-24 17:34:50|20295.9|20283.9|20292.3|20280.3|20295.9|20283.9|20291.1|20279.1|6
1742837700000|2025-03-24 17:35:00|20293.3|20281.3|20294.7|20282.7|20294.7|20282.7|20293.3|20281.3|4
1742837710000|2025-03-24 17:35:10|20297.3|20285.3|20297.3|20285.3|20297.3|20285.3|20297.3|20285.3|3
1742837720000|2025-03-24 17:35:20|20297.2|20285.2|20295.9|20283.9|20297.2|20285.2|20295.9|20283.9|3
1742837730000|2025-03-24 17:35:30|20293.6|20281.6|20291.1|20279.1|20294.8|20282.8|20291.1|20279.1|2
1742837740000|2025-03-24 17:35:40|20291.2|20279.2|20292.3|20280.3|20295.9|20283.9|20291.1|20279.1|1
1742837750000|2025-03-24 17:35:50|20293.4|20281.4|20295.9|20283.9|20295.9|20283.9|20293.4|20281.4|1
1742837760000|2025-03-24 17:36:00|20292.3|20280.3|20292.3|20280.3|20292.3|20280.3|20291.1|20279.1|4
1742837780000|2025-03-24 17:36:20|20291.2|20279.2|20291.1|20279.1|20292.3|20280.3|20291.1|20279.1|0
1742837790000|2025-03-24 17:36:30|20286.1|20274.1|20288.4|20276.4|20288.4|20276.4|20286.1|20274.1|8
1742837800000|2025-03-24 17:36:40|20290.9|20278.9|20289.8|20277.8|20290.9|20278.9|20288.6|20276.6|0
1742837810000|2025-03-24 17:36:50|20290.9|20278.9|20292.1|20280.1|20292.1|20280.1|20290.9|20278.9|0
1742837820000|2025-03-24 17:37:00|20289.8|20277.8|20292.3|20280.3|20292.3|20280.3|20289.7|20277.7|6
1742837830000|2025-03-24 17:37:10|20292.4|20280.4|20292.6|20280.6|20293.7|20281.7|20292.3|20280.3|9
1742837840000|2025-03-24 17:37:20|20293.7|20281.7|20294.8|20282.8|20296.2|20284.2|20293.7|20281.7|2
1742837850000|2025-03-24 17:37:30|20293.7|20281.7|20291.1|20279.1|20293.7|20281.7|20291.1|20279.1|0
1742837860000|2025-03-24 17:37:40|20293.7|20281.7|20293.7|20281.7|20293.7|20281.7|20293.7|20281.7|3
1742837870000|2025-03-24 17:37:50|20291.4|20279.4|20291.2|20279.2|20291.4|20279.4|20291.2|20279.2|3
1742837880000|2025-03-24 17:38:00|20288.9|20276.9|20286.2|20274.2|20288.9|20276.9|20283.8|20271.8|5
1742837890000|2025-03-24 17:38:10|20284.9|20272.9|20272.8|20260.8|20285.1|20273.1|20271.9|20259.9|21
1742837900000|2025-03-24 17:38:20|20273.1|20261.1|20273.1|20261.1|20275.6|20263.6|20271.7|20259.7|14
1742837910000|2025-03-24 17:38:30|20268.3|20256.3|20273.1|20261.1|20273.2|20261.2|20264.6|20252.6|33
1742837920000|2025-03-24 17:38:40|20271.8|20259.8|20271.7|20259.7|20273.2|20261.2|20271.7|20259.7|3
1742837930000|2025-03-24 17:38:50|20270.6|20258.6|20268.2|20256.2|20271.8|20259.8|20268.2|20256.2|23
1742837940000|2025-03-24 17:39:00|20268.1|20256.1|20273.1|20261.1|20274.4|20262.4|20264.3|20252.3|10
1742837950000|2025-03-24 17:39:10|20273.2|20261.2|20269.6|20257.6|20274.4|20262.4|20268.3|20256.3|0
1742837960000|2025-03-24 17:39:20|20269.7|20257.7|20270.8|20258.8|20272.1|20260.1|20269.7|20257.7|0
1742837970000|2025-03-24 17:39:30|20268.6|20256.6|20269.6|20257.6|20270.8|20258.8|20268.3|20256.3|3
1742837980000|2025-03-24 17:39:40|20269.7|20257.7|20273.1|20261.1|20273.1|20261.1|20266.9|20254.9|18
1742837990000|2025-03-24 17:39:50|20271.9|20259.9|20269.4|20257.4|20271.9|20259.9|20268.2|20256.2|0
1742838000000|2025-03-24 17:40:00|20269.6|20257.6|20270.7|20258.7|20271.9|20259.9|20269.6|20257.6|2
1742838010000|2025-03-24 17:40:10|20268.2|20256.2|20266.9|20254.9|20268.2|20256.2|20266.9|20254.9|1
1742838020000|2025-03-24 17:40:20|20268.2|20256.2|20266.9|20254.9|20269.4|20257.4|20266.9|20254.9|0
1742838030000|2025-03-24 17:40:30|20266.8|20254.8|20264.4|20252.4|20266.9|20254.9|20260.8|20248.8|5
1742838040000|2025-03-24 17:40:40|20263.3|20251.3|20260.3|20248.3|20263.3|20251.3|20257.8|20245.8|23
1742838050000|2025-03-24 17:40:50|20257.8|20245.8|20255|20243|20257.8|20245.8|20253.9|20241.9|5
1742838060000|2025-03-24 17:41:00|20255.2|20243.2|20252.4|20240.4|20257.5|20245.5|20252.4|20240.4|5
1742838070000|2025-03-24 17:41:10|20251.2|20239.2|20249|20237|20251.2|20239.2|20245|20233|13
1742838080000|2025-03-24 17:41:20|20250.3|20238.3|20247.8|20235.8|20251.7|20239.7|20247.8|20235.8|8
1742838090000|2025-03-24 17:41:30|20248.3|20236.3|20250.6|20238.6|20250.6|20238.6|20248.3|20236.3|26
1742838100000|2025-03-24 17:41:40|20252.9|20240.9|20250.6|20238.6|20253.1|20241.1|20249.2|20237.2|3
1742838110000|2025-03-24 17:41:50|20250.7|20238.7|20249.2|20237.2|20252.9|20240.9|20249.2|20237.2|1
1742838120000|2025-03-24 17:42:00|20250.5|20238.5|20250.5|20238.5|20250.5|20238.5|20249.2|20237.2|0
1742838130000|2025-03-24 17:42:10|20252.8|20240.8|20253|20241|20253|20241|20252.8|20240.8|1
1742838140000|2025-03-24 17:42:20|20250.4|20238.4|20250.5|20238.5|20250.5|20238.5|20250.4|20238.4|0
1742838150000|2025-03-24 17:42:30|20249.2|20237.2|20256.7|20244.7|20256.7|20244.7|20249.2|20237.2|8
1742838160000|2025-03-24 17:42:40|20256.8|20244.8|20256.8|20244.8|20256.8|20244.8|20256.8|20244.8|2
1742838170000|2025-03-24 17:42:50|20256.7|20244.7|20255.5|20243.5|20256.7|20244.7|20254.2|20242.2|6
1742838180000|2025-03-24 17:43:00|20256.8|20244.8|20263|20251|20264.2|20252.2|20256.7|20244.7|3
1742838190000|2025-03-24 17:43:10|20269.3|20257.3|20268|20256|20270.5|20258.5|20268|20256|6
1742838200000|2025-03-24 17:43:20|20265.5|20253.5|20265.5|20253.5|20265.5|20253.5|20265.5|20253.5|1
1742838210000|2025-03-24 17:43:30|20260.5|20248.5|20260.5|20248.5|20260.5|20248.5|20260.5|20248.5|1
1742838220000|2025-03-24 17:43:40|20259.3|20247.3|20259.2|20247.2|20259.3|20247.3|20258|20246|4
1742838230000|2025-03-24 17:43:50|20261.7|20249.7|20266.7|20254.7|20270.4|20258.4|20261.7|20249.7|2
1742838240000|2025-03-24 17:44:00|20267.8|20255.8|20271.7|20259.7|20271.7|20259.7|20267.8|20255.8|5
1742838250000|2025-03-24 17:44:10|20270.5|20258.5|20270.4|20258.4|20270.5|20258.5|20270.4|20258.4|3
1742838260000|2025-03-24 17:44:20|20270.5|20258.5|20270.5|20258.5|20271.7|20259.7|20270.4|20258.4|2
1742838270000|2025-03-24 17:44:30|20270.4|20258.4|20266.7|20254.7|20271.5|20259.5|20266.7|20254.7|2
1742838280000|2025-03-24 17:44:40|20266.5|20254.5|20267.8|20255.8|20267.8|20255.8|20266.5|20254.5|1
1742838290000|2025-03-24 17:44:50|20266.5|20254.5|20264|20252|20267.8|20255.8|20264|20252|1
1742838300000|2025-03-24 17:45:00|20263.8|20251.8|20265.3|20253.3|20265.5|20253.5|20261.5|20249.5|11
1742838310000|2025-03-24 17:45:10|20261.7|20249.7|20272.8|20260.8|20272.8|20260.8|20261.7|20249.7|6
1742838320000|2025-03-24 17:45:20|20265.5|20253.5|20261.8|20249.8|20265.5|20253.5|20259.3|20247.3|10
1742838330000|2025-03-24 17:45:30|20260.7|20248.7|20253.3|20241.3|20260.7|20248.7|20253.3|20241.3|27
1742838340000|2025-03-24 17:45:40|20254.4|20242.4|20254.4|20242.4|20254.4|20242.4|20254.4|20242.4|0
1742838350000|2025-03-24 17:45:50|20256.8|20244.8|20253.3|20241.3|20258|20246|20252|20240|7
1742838360000|2025-03-24 17:46:00|20252.2|20240.2|20252|20240|20252.2|20240.2|20252|20240|10
1742838370000|2025-03-24 17:46:10|20247.2|20235.2|20248.2|20236.2|20248.3|20236.3|20247.2|20235.2|17
1742838380000|2025-03-24 17:46:20|20247|20235|20248.3|20236.3|20248.3|20236.3|20247|20235|2
1742838390000|2025-03-24 17:46:30|20249.5|20237.5|20248.3|20236.3|20249.5|20237.5|20248.3|20236.3|0
1742838400000|2025-03-24 17:46:40|20247|20235|20247|20235|20247|20235|20247|20235|2
1742838410000|2025-03-24 17:46:50|20239.4|20227.4|20240.8|20228.8|20240.8|20228.8|20238|20226|18
1742838420000|2025-03-24 17:47:00|20241.9|20229.9|20240.5|20228.5|20244.1|20232.1|20240.5|20228.5|5
1742838430000|2025-03-24 17:47:10|20241.6|20229.6|20241.6|20229.6|20241.9|20229.9|20238|20226|7
1742838440000|2025-03-24 17:47:20|20241.8|20229.8|20241.8|20229.8|20246.6|20234.6|20241.8|20229.8|4
1742838450000|2025-03-24 17:47:30|20241.6|20229.6|20242.8|20230.8|20244.1|20232.1|20240.5|20228.5|3
1742838460000|2025-03-24 17:47:40|20239.4|20227.4|20230.8|20218.8|20239.4|20227.4|20230.5|20218.5|26
1742838470000|2025-03-24 17:47:50|20231.9|20219.9|20233.2|20221.2|20233.3|20221.3|20228.3|20216.3|2
1742838480000|2025-03-24 17:48:00|20233.3|20221.3|20238|20226|20239.5|20227.5|20233.3|20221.3|7
1742838490000|2025-03-24 17:48:10|20236.9|20224.9|20239.4|20227.4|20239.4|20227.4|20236.9|20224.9|2
1742838500000|2025-03-24 17:48:20|20239.5|20227.5|20243.3|20231.3|20244.4|20232.4|20239.5|20227.5|6
1742838510000|2025-03-24 17:48:30|20241.9|20229.9|20236.8|20224.8|20241.9|20229.9|20235.8|20223.8|3
1742838520000|2025-03-24 17:48:40|20239|20227|20244.4|20232.4|20244.4|20232.4|20239|20227|6
1742838530000|2025-03-24 17:48:50|20244.3|20232.3|20250.5|20238.5|20254.1|20242.1|20244.3|20232.3|1
1742838540000|2025-03-24 17:49:00|20251.8|20239.8|20253|20241|20253|20241|20249.3|20237.3|0
1742838550000|2025-03-24 17:49:10|20254.1|20242.1|20254.1|20242.1|20254.1|20242.1|20254.1|20242.1|0
1742838560000|2025-03-24 17:49:20|20254.3|20242.3|20255.5|20243.5|20256.6|20244.6|20254.1|20242.1|1
1742838570000|2025-03-24 17:49:30|20256.6|20244.6|20255.5|20243.5|20256.6|20244.6|20255.5|20243.5|2
1742838580000|2025-03-24 17:49:40|20254.3|20242.3|20256.6|20244.6|20256.6|20244.6|20254.3|20242.3|1
1742838590000|2025-03-24 17:49:50|20256.8|20244.8|20255.4|20243.4|20256.8|20244.8|20254.3|20242.3|11
1742838600000|2025-03-24 17:50:00|20254.3|20242.3|20255.5|20243.5|20256.6|20244.6|20250.5|20238.5|4
1742838610000|2025-03-24 17:50:10|20256.6|20244.6|20260.3|20248.3|20261.6|20249.6|20254.1|20242.1|3
1742838620000|2025-03-24 17:50:20|20260.4|20248.4|20253|20241|20260.4|20248.4|20253|20241|0
1742838630000|2025-03-24 17:50:30|20254.1|20242.1|20252.1|20240.1|20256.4|20244.4|20252.1|20240.1|3
1742838640000|2025-03-24 17:50:40|20243|20231|20240.5|20228.5|20245.5|20233.5|20239.3|20227.3|12
1742838650000|2025-03-24 17:50:50|20238.1|20226.1|20250.5|20238.5|20250.5|20238.5|20238|20226|5
1742838660000|2025-03-24 17:51:00|20251.6|20239.6|20251.8|20239.8|20254.1|20242.1|20250.4|20238.4|0
1742838670000|2025-03-24 17:51:10|20251.9|20239.9|20250.5|20238.5|20253|20241|20250.4|20238.4|0
1742838680000|2025-03-24 17:51:20|20250.4|20238.4|20252.9|20240.9|20252.9|20240.9|20249.1|20237.1|0
1742838690000|2025-03-24 17:51:30|20251.8|20239.8|20255.4|20243.4|20255.4|20243.4|20251.5|20239.5|1
1742838700000|2025-03-24 17:51:40|20254.3|20242.3|20253.1|20241.1|20256.6|20244.6|20251.8|20239.8|2
1742838710000|2025-03-24 17:51:50|20255.4|20243.4|20252.9|20240.9|20255.4|20243.4|20252.9|20240.9|0
1742838720000|2025-03-24 17:52:00|20257.9|20245.9|20256.9|20244.9|20257.9|20245.9|20256.6|20244.6|5
1742838730000|2025-03-24 17:52:10|20258|20246|20260.8|20248.8|20260.8|20248.8|20258|20246|19
1742838750000|2025-03-24 17:52:30|20262.1|20250.1|20255.8|20243.8|20262.1|20250.1|20255.6|20243.6|2
1742838760000|2025-03-24 17:52:40|20255.9|20243.9|20256.9|20244.9|20258.3|20246.3|20252|20240|2
1742838770000|2025-03-24 17:52:50|20255.8|20243.8|20253.3|20241.3|20255.8|20243.8|20253.1|20241.1|1
1742838780000|2025-03-24 17:53:00|20254.4|20242.4|20254.4|20242.4|20255.6|20243.6|20253.3|20241.3|3
1742838790000|2025-03-24 17:53:10|20253.3|20241.3|20255.6|20243.6|20255.6|20243.6|20253|20241|1
1742838800000|2025-03-24 17:53:20|20256.9|20244.9|20258.3|20246.3|20258.3|20246.3|20255.8|20243.8|1
1742838810000|2025-03-24 17:53:30|20258.1|20246.1|20266.9|20254.9|20266.9|20254.9|20258.1|20246.1|11
1742838820000|2025-03-24 17:53:40|20268|20256|20265.5|20253.5|20268|20256|20265.5|20253.5|2
1742838830000|2025-03-24 17:53:50|20263.3|20251.3|20264.4|20252.4|20265.6|20253.6|20263.3|20251.3|2
1742838840000|2025-03-24 17:54:00|20263.3|20251.3|20259.4|20247.4|20264.4|20252.4|20259.4|20247.4|1
1742838850000|2025-03-24 17:54:10|20263.1|20251.1|20261.9|20249.9|20263.3|20251.3|20261.9|20249.9|0
1742838860000|2025-03-24 17:54:20|20260.7|20248.7|20261.9|20249.9|20261.9|20249.9|20260.7|20248.7|1
1742838870000|2025-03-24 17:54:30|20260.7|20248.7|20260.7|20248.7|20261.9|20249.9|20260.7|20248.7|1
1742838880000|2025-03-24 17:54:40|20260.9|20248.9|20258.2|20246.2|20260.9|20248.9|20256.9|20244.9|4
1742838890000|2025-03-24 17:54:50|20260.5|20248.5|20256.7|20244.7|20260.5|20248.5|20256.7|20244.7|16
1742838900000|2025-03-24 17:55:00|20256.6|20244.6|20261.6|20249.6|20261.6|20249.6|20256.6|20244.6|3
1742838910000|2025-03-24 17:55:10|20260.4|20248.4|20259.1|20247.1|20261.6|20249.6|20259.1|20247.1|2
1742838920000|2025-03-24 17:55:20|20259|20247|20259|20247|20259.1|20247.1|20259|20247|4
1742838930000|2025-03-24 17:55:30|20257.9|20245.9|20256.5|20244.5|20259|20247|20256.5|20244.5|11
1742838940000|2025-03-24 17:55:40|20259|20247|20258|20246|20259.1|20247.1|20256.9|20244.9|2
1742838950000|2025-03-24 17:55:50|20257.9|20245.9|20256.7|20244.7|20259.1|20247.1|20256.7|20244.7|0
1742838960000|2025-03-24 17:56:00|20259.1|20247.1|20274.1|20262.1|20274.1|20262.1|20259.1|20247.1|7
1742838970000|2025-03-24 17:56:10|20273.9|20261.9|20270|20258|20280|20268|20270|20258|10
1742838980000|2025-03-24 17:56:20|20268.9|20256.9|20270.2|20258.2|20271.4|20259.4|20268.9|20256.9|0
1742838990000|2025-03-24 17:56:30|20267.7|20255.7|20265|20253|20271.1|20259.1|20263.7|20251.7|4
1742839000000|2025-03-24 17:56:40|20262.5|20250.5|20262.7|20250.7|20263.7|20251.7|20262.5|20250.5|22
1742839010000|2025-03-24 17:56:50|20260.2|20248.2|20259|20247|20261.4|20249.4|20259|20247|0
1742839020000|2025-03-24 17:57:00|20257.7|20245.7|20258.9|20246.9|20258.9|20246.9|20257.6|20245.6|6
1742839030000|2025-03-24 17:57:10|20260.1|20248.1|20265.1|20253.1|20265.2|20253.2|20258.9|20246.9|5
1742839040000|2025-03-24 17:57:20|20265|20253|20266.3|20254.3|20270|20258|20265|20253|5
1742839050000|2025-03-24 17:57:30|20267.7|20255.7|20262.6|20250.6|20267.7|20255.7|20262.5|20250.5|5
1742839060000|2025-03-24 17:57:40|20262.7|20250.7|20258.8|20246.8|20262.7|20250.7|20257.7|20245.7|1
1742839070000|2025-03-24 17:57:50|20257.6|20245.6|20260|20248|20260.1|20248.1|20256.3|20244.3|6
1742839080000|2025-03-24 17:58:00|20260.1|20248.1|20263.6|20251.6|20271.1|20259.1|20260.1|20248.1|9
1742839090000|2025-03-24 17:58:10|20264.7|20252.7|20264.7|20252.7|20264.7|20252.7|20264.7|20252.7|6
1742839100000|2025-03-24 17:58:20|20264.6|20252.6|20264.7|20252.7|20264.7|20252.7|20263.5|20251.5|7
1742839110000|2025-03-24 17:58:30|20265.8|20253.8|20259.6|20247.6|20266|20254|20257.2|20245.2|12
1742839120000|2025-03-24 17:58:40|20259.7|20247.7|20258.3|20246.3|20259.7|20247.7|20258.3|20246.3|1
1742839130000|2025-03-24 17:58:50|20255|20243|20253.7|20241.7|20256.1|20244.1|20253.7|20241.7|12
1742839140000|2025-03-24 17:59:00|20256.1|20244.1|20265.8|20253.8|20267|20255|20256.1|20244.1|13
1742839150000|2025-03-24 17:59:10|20265.7|20253.7|20264.3|20252.3|20268|20256|20260.7|20248.7|35
1742839160000|2025-03-24 17:59:20|20266.7|20254.7|20265.6|20253.6|20269.2|20257.2|20264.6|20252.6|16
1742839170000|2025-03-24 17:59:30|20264.5|20252.5|20260.7|20248.7|20267.9|20255.9|20258.2|20246.2|28
1742839180000|2025-03-24 17:59:40|20258.2|20246.2|20258.2|20246.2|20258.2|20246.2|20257.1|20245.1|24
1742839190000|2025-03-24 17:59:50|20255.7|20243.7|20255.7|20243.7|20256|20244|20255.7|20243.7|43
1742839200000|2025-03-24 18:00:00|20255.8|20243.8|20258.5|20246.5|20258.5|20246.5|20254.7|20242.7|25
1742839210000|2025-03-24 18:00:10|||||||||96
1742839220000|2025-03-24 18:00:20|||||||||2
1742839230000|2025-03-24 18:00:30|20260.7|20248.7|20261|20249|20262.1|20250.1|20260.7|20248.7|59
1742839240000|2025-03-24 18:00:40|20262.1|20250.1|20261|20249|20262.1|20250.1|20261|20249|1
1742839250000|2025-03-24 18:00:50|20263.2|20251.2|20249.8|20237.8|20263.2|20251.2|20249.8|20237.8|63
1742839260000|2025-03-24 18:01:00|20248.7|20236.7|20254.6|20242.6|20254.6|20242.6|20248.7|20236.7|16
1742839270000|2025-03-24 18:01:10|20255.8|20243.8|20251|20239|20257.1|20245.1|20251|20239|0
1742839280000|2025-03-24 18:01:20|20248.7|20236.7|20251.9|20239.9|20251.9|20239.9|20248.3|20236.3|67
1742839290000|2025-03-24 18:01:30|20252.1|20240.1|20256.9|20244.9|20258.2|20246.2|20251.9|20239.9|49
1742839300000|2025-03-24 18:01:40|20256.8|20244.8|20255.7|20243.7|20256.8|20244.8|20255.7|20243.7|2
1742839310000|2025-03-24 18:01:50|20255.6|20243.6|20250.6|20238.6|20255.6|20243.6|20250.6|20238.6|3
1742839320000|2025-03-24 18:02:00|20248.2|20236.2|20247.9|20235.9|20250.6|20238.6|20247.9|20235.9|10
1742839340000|2025-03-24 18:02:20|20245.7|20233.7|20245.6|20233.6|20246.7|20234.7|20245.6|20233.6|7
1742839350000|2025-03-24 18:02:30|20245.4|20233.4|20244.3|20232.3|20245.6|20233.6|20244.3|20232.3|0
1742839360000|2025-03-24 18:02:40|20245.4|20233.4|20246.7|20234.7|20247.9|20235.9|20243.2|20231.2|2
1742839370000|2025-03-24 18:02:50|20246.8|20234.8|20247.9|20235.9|20247.9|20235.9|20246.8|20234.8|5
1742839380000|2025-03-24 18:03:00|20248.1|20236.1|20250.4|20238.4|20250.4|20238.4|20248.1|20236.1|26
1742839390000|2025-03-24 18:03:10|||||||||2
1742839400000|2025-03-24 18:03:20|||||||||12
1742839410000|2025-03-24 18:03:30|20251.6|20239.6|20250.4|20238.4|20251.8|20239.8|20250.4|20238.4|16
1742839420000|2025-03-24 18:03:40|||||||||13
1742839430000|2025-03-24 18:03:50|20253.2|20241.2|20256.9|20244.9|20258.1|20246.1|20253.2|20241.2|1
1742839440000|2025-03-24 18:04:00|20256.8|20244.8|20258.1|20246.1|20258.1|20246.1|20256.8|20244.8|1
1742839450000|2025-03-24 18:04:10|20259.2|20247.2|20258.1|20246.1|20259.2|20247.2|20255.7|20243.7|1
1742839460000|2025-03-24 18:04:20|20256.9|20244.9|20259.2|20247.2|20259.2|20247.2|20255.7|20243.7|1
1742839470000|2025-03-24 18:04:30|20259.4|20247.4|20260.6|20248.6|20261.7|20249.7|20259.4|20247.4|7
1742839480000|2025-03-24 18:04:40|20260.4|20248.4|20259.4|20247.4|20260.6|20248.6|20258.2|20246.2|5
1742839490000|2025-03-24 18:04:50|20260.6|20248.6|20264.4|20252.4|20264.4|20252.4|20259.4|20247.4|13
1742909400000|2025-03-25 13:30:00|20243|20231|20250|20238|20267.1|20255.1|20243|20231|62
1742909410000|2025-03-25 13:30:10|20249.9|20237.9|20256|20244|20256|20244|20235|20223|17
1742909420000|2025-03-25 13:30:20|20254.9|20242.9|20260.9|20248.9|20265|20253|20250.2|20238.2|8
1742909430000|2025-03-25 13:30:30|20264.6|20252.6|20265.8|20253.8|20274.5|20262.5|20263.3|20251.3|9
1742909440000|2025-03-25 13:30:40|20266.9|20254.9|20249.9|20237.9|20269.6|20257.6|20249.7|20237.7|24
1742909450000|2025-03-25 13:30:50|20252.2|20240.2|20259.6|20247.6|20260.8|20248.8|20252.2|20240.2|2
1742909460000|2025-03-25 13:31:00|20264.5|20252.5|20261.8|20249.8|20271.8|20259.8|20261.8|20249.8|32
1742909470000|2025-03-25 13:31:10|20260.7|20248.7|20247.1|20235.1|20261.9|20249.9|20247.1|20235.1|12
1742909480000|2025-03-25 13:31:20|20245.9|20233.9|20254.2|20242.2|20256.7|20244.7|20245.9|20233.9|30
1742909490000|2025-03-25 13:31:30|20253.1|20241.1|20271.5|20259.5|20271.5|20259.5|20253.1|20241.1|22
1742909500000|2025-03-25 13:31:40|20269|20257|20264.2|20252.2|20271.7|20259.7|20261.7|20249.7|9
1742909510000|2025-03-25 13:31:50|20265.3|20253.3|20273.7|20261.7|20279|20267|20264.2|20252.2|21
1742909520000|2025-03-25 13:32:00|20267.6|20255.6|20275|20263|20276|20264|20267.6|20255.6|41
1742909530000|2025-03-25 13:32:10|20275.1|20263.1|20280.1|20268.1|20283.9|20271.9|20275.1|20263.1|9
1742909540000|2025-03-25 13:32:20|20282.6|20270.6|20288.7|20276.7|20291.2|20279.2|20282.6|20270.6|22
1742909550000|2025-03-25 13:32:30|20291.5|20279.5|20281.2|20269.2|20293.7|20281.7|20275.1|20263.1|19
1742909560000|2025-03-25 13:32:40|20282.5|20270.5|20278.7|20266.7|20285.1|20273.1|20278.7|20266.7|5
1742909570000|2025-03-25 13:32:50|20278.9|20266.9|20268.5|20256.5|20283.6|20271.6|20267.5|20255.5|14
1742909580000|2025-03-25 13:33:00|20269.8|20257.8|20273.5|20261.5|20278.5|20266.5|20268.5|20256.5|28
1742909590000|2025-03-25 13:33:10|20276|20264|20284.5|20272.5|20284.5|20272.5|20274.9|20262.9|11
1742909600000|2025-03-25 13:33:20|20285.8|20273.8|20289.7|20277.7|20289.7|20277.7|20284.5|20272.5|9
1742909610000|2025-03-25 13:33:30|20289.5|20277.5|20293.2|20281.2|20293.3|20281.3|20285.8|20273.8|13
1742909620000|2025-03-25 13:33:40|20295.6|20283.6|20293.2|20281.2|20297|20285|20291.9|20279.9|16
1742909630000|2025-03-25 13:33:50|20293.1|20281.1|20291.8|20279.8|20294.5|20282.5|20288.1|20276.1|7
1742909640000|2025-03-25 13:34:00|20294.4|20282.4|20284.7|20272.7|20294.4|20282.4|20284.7|20272.7|8
1742909650000|2025-03-25 13:34:10|20287|20275|20281.8|20269.8|20289.5|20277.5|20279.3|20267.3|14
1742909660000|2025-03-25 13:34:20|20280.6|20268.6|20275.8|20263.8|20280.6|20268.6|20275.7|20263.7|2
1742909670000|2025-03-25 13:34:30|20278.1|20266.1|20280.6|20268.6|20285.4|20273.4|20278.1|20266.1|9
1742909680000|2025-03-25 13:34:40|20280.7|20268.7|20278.1|20266.1|20281.8|20269.8|20276.9|20264.9|1
1742909690000|2025-03-25 13:34:50|20276.9|20264.9|20278.3|20266.3|20281.8|20269.8|20274.5|20262.5|24
1742909700000|2025-03-25 13:35:00|20281.8|20269.8|20284.2|20272.2|20284.3|20272.3|20280.7|20268.7|7
1742909710000|2025-03-25 13:35:10|20286.6|20274.6|20279.4|20267.4|20286.7|20274.7|20279.4|20267.4|9
1742909720000|2025-03-25 13:35:20|20279.5|20267.5|20278.2|20266.2|20283.2|20271.2|20276.9|20264.9|12
1742909730000|2025-03-25 13:35:30|20279.3|20267.3|20283.1|20271.1|20283.1|20271.1|20279.3|20267.3|2
1742909740000|2025-03-25 13:35:40|20283.2|20271.2|20287|20275|20289.4|20277.4|20283.2|20271.2|1
1742909750000|2025-03-25 13:35:50|20285.9|20273.9|20288.3|20276.3|20288.3|20276.3|20282.3|20270.3|14
1742909760000|2025-03-25 13:36:00|20287.1|20275.1|20286.9|20274.9|20289.4|20277.4|20285.9|20273.9|14
1742909770000|2025-03-25 13:36:10|20285.8|20273.8|20294.6|20282.6|20296.9|20284.9|20284.6|20272.6|1
1742909780000|2025-03-25 13:36:20|20294.5|20282.5|20298.3|20286.3|20298.3|20286.3|20293.3|20281.3|2
1742909790000|2025-03-25 13:36:30|20298.4|20286.4|20299.6|20287.6|20299.8|20287.8|20295.8|20283.8|8
1742909800000|2025-03-25 13:36:40|20301.9|20289.9|20300.9|20288.9|20302|20290|20299.6|20287.6|1
1742909810000|2025-03-25 13:36:50|20300.8|20288.8|20304.6|20292.6|20306.9|20294.9|20300.8|20288.8|5
1742909820000|2025-03-25 13:37:00|20305.7|20293.7|20306.9|20294.9|20306.9|20294.9|20304.3|20292.3|28
1742909830000|2025-03-25 13:37:10|20310.5|20298.5|20313.3|20301.3|20314.5|20302.5|20309.5|20297.5|11
1742909840000|2025-03-25 13:37:20|20312.1|20300.1|20313.3|20301.3|20314.5|20302.5|20312.1|20300.1|1
1742909850000|2025-03-25 13:37:30|20314.8|20302.8|20320.9|20308.9|20322|20310|20314.6|20302.6|5
1742909860000|2025-03-25 13:37:40|20319.8|20307.8|20313.1|20301.1|20319.8|20307.8|20310.8|20298.8|3
1742909870000|2025-03-25 13:37:50|20316.9|20304.9|20313.2|20301.2|20316.9|20304.9|20313.2|20301.2|2
1742909880000|2025-03-25 13:38:00|20313.3|20301.3|20314.4|20302.4|20315.6|20303.6|20312.1|20300.1|12
1742909890000|2025-03-25 13:38:10|20314.2|20302.2|20309.2|20297.2|20314.2|20302.2|20309.2|20297.2|11
1742909900000|2025-03-25 13:38:20|20310.4|20298.4|20310.6|20298.6|20312.8|20300.8|20309.3|20297.3|5
1742909910000|2025-03-25 13:38:30|20310.4|20298.4|20315.4|20303.4|20315.6|20303.6|20310.4|20298.4|5
1742909920000|2025-03-25 13:38:40|20316.7|20304.7|20310.6|20298.6|20316.7|20304.7|20309.3|20297.3|0
1742909930000|2025-03-25 13:38:50|20311.7|20299.7|20309.3|20297.3|20312.9|20300.9|20309.2|20297.2|1
1742909940000|2025-03-25 13:39:00|20304.4|20292.4|20296.8|20284.8|20305.6|20293.6|20294.4|20282.3|7
1742909950000|2025-03-25 13:39:10|20297.9|20285.9|20296.9|20284.9|20299.3|20287.3|20295.7|20283.7|0
1742909960000|2025-03-25 13:39:20|20297|20285|20303.1|20291.1|20303.1|20291.1|20297|20285|0
1742909970000|2025-03-25 13:39:30|20304.3|20292.3|20308.1|20296.1|20308.2|20296.2|20303.1|20291.1|4
1742909980000|2025-03-25 13:39:40|20308.2|20296.2|20300.6|20288.6|20309.2|20297.2|20300.6|20288.6|0
1742909990000|2025-03-25 13:39:50|20300.7|20288.7|20299.4|20287.4|20300.8|20288.8|20299.4|20287.4|1
1742910000000|2025-03-25 13:40:00|20298.3|20286.3|20303.1|20291.1|20303.2|20291.2|20298.3|20286.3|0
1742910010000|2025-03-25 13:40:10|20304.4|20292.4|20302.8|20290.8|20304.4|20292.4|20302.8|20290.8|5
1742910020000|2025-03-25 13:40:20|20301.7|20289.7|20303|20291|20304.2|20292.2|20301.7|20289.7|0
1742910030000|2025-03-25 13:40:30|20304.2|20292.2|20304.4|20292.4|20305.5|20293.5|20304.2|20292.2|0
1742910040000|2025-03-25 13:40:40|20304.3|20292.3|20305.5|20293.5|20305.5|20293.5|20304.2|20292.2|0
1742910050000|2025-03-25 13:40:50|20307.9|20295.9|20303|20291|20307.9|20295.9|20301.8|20289.8|51
1742910060000|2025-03-25 13:41:00|20302.9|20290.9|20301.8|20289.8|20303|20291|20301.8|20289.8|0
1742910070000|2025-03-25 13:41:10|20306.7|20294.7|20301.8|20289.8|20306.7|20294.7|20301.8|20289.8|1
1742910080000|2025-03-25 13:41:20|20299.5|20287.5|20296.7|20284.7|20299.5|20287.5|20296.7|20284.7|6
1742910090000|2025-03-25 13:41:30|20297.8|20285.8|20297.8|20285.8|20300.4|20288.4|20296.7|20284.7|2
1742910100000|2025-03-25 13:41:40|20296.6|20284.6|20296.7|20284.7|20296.7|20284.7|20296.6|20284.6|0
1742910110000|2025-03-25 13:41:50|20295.3|20283.3|20292.9|20280.9|20295.3|20283.3|20290.4|20278.4|1
1742910120000|2025-03-25 13:42:00|20294.2|20282.2|20294.2|20282.2|20294.2|20282.2|20294.1|20282.1|1
1742910130000|2025-03-25 13:42:10|20292.8|20280.8|20296.6|20284.6|20296.6|20284.6|20291.7|20279.7|3
1742910140000|2025-03-25 13:42:20|20296.7|20284.7|20283|20271|20296.7|20284.7|20283|20271|3
1742910150000|2025-03-25 13:42:30|20282.9|20270.9|20286.7|20274.7|20286.7|20274.7|20281.7|20269.7|2
1742910160000|2025-03-25 13:42:40|20287.8|20275.8|20289.2|20277.2|20290.3|20278.3|20287.8|20275.8|0
1742910170000|2025-03-25 13:42:50|20290.4|20278.4|20296.7|20284.7|20296.7|20284.7|20287.9|20275.9|1
1742910180000|2025-03-25 13:43:00|20294.1|20282.1|20294.2|20282.2|20295.3|20283.3|20292.8|20280.8|0
1742910190000|2025-03-25 13:43:10|20291.7|20279.7|20290.4|20278.4|20291.7|20279.7|20286.7|20274.7|0
1742910200000|2025-03-25 13:43:20|20290.3|20278.3|20294.2|20282.2|20294.2|20282.2|20290.3|20278.3|1
1742910210000|2025-03-25 13:43:30|20295.4|20283.4|20297.8|20285.8|20297.8|20285.8|20295.4|20283.4|1
1742910220000|2025-03-25 13:43:40|20296.7|20284.7|20289.2|20277.2|20296.7|20284.7|20288|20276|0
1742910230000|2025-03-25 13:43:50|20288|20276|20284.2|20272.2|20290.4|20278.4|20282.9|20270.9|7
1742910240000|2025-03-25 13:44:00|20281.7|20269.7|20281.7|20269.7|20284.2|20272.2|20281.7|20269.7|10
1742910250000|2025-03-25 13:44:10|20281.8|20269.8|20286.7|20274.7|20286.7|20274.7|20281.8|20269.8|3
1742910260000|2025-03-25 13:44:20|20283|20271|20278|20266|20284.2|20272.2|20276.8|20264.8|2
1742910270000|2025-03-25 13:44:30|20276.8|20264.8|20275.4|20263.4|20278|20266|20270.4|20258.4|47
1742910280000|2025-03-25 13:44:40|20274.3|20262.3|20285.3|20273.3|20285.3|20273.3|20274.3|20262.3|1
1742910290000|2025-03-25 13:44:50|20285.2|20273.2|20296.3|20284.3|20296.3|20284.3|20282.8|20270.8|81
1742910300000|2025-03-25 13:45:00|20297.5|20285.5|20302.5|20290.5|20305.1|20293.1|20297.5|20285.5|20
1742910310000|2025-03-25 13:45:10|20302.6|20290.6|20312.4|20300.4|20312.5|20300.5|20302.6|20290.6|6
1742910320000|2025-03-25 13:45:20|20313.6|20301.6|20313.6|20301.6|20313.6|20301.6|20313.6|20301.6|0
1742910330000|2025-03-25 13:45:30|20309.9|20297.9|20308.6|20296.6|20310|20298|20306.3|20294.3|17
1742910340000|2025-03-25 13:45:40|20306.3|20294.3|20302.5|20290.5|20306.3|20294.3|20302.5|20290.5|1
1742910350000|2025-03-25 13:45:50|20300.1|20288.1|20304.9|20292.9|20304.9|20292.9|20300|20288|11
1742910360000|2025-03-25 13:46:00|20301.3|20289.3|20303.6|20291.6|20303.7|20291.7|20300.1|20288.1|0
1742910370000|2025-03-25 13:46:10|20303.7|20291.7|20303.7|20291.7|20303.7|20291.7|20302.4|20290.4|1
1742910380000|2025-03-25 13:46:20|||||||||1
1742910390000|2025-03-25 13:46:30|20303.5|20291.5|20302.5|20290.5|20303.5|20291.5|20301.2|20289.2|0
1742910400000|2025-03-25 13:46:40|20302.4|20290.4|20297.6|20285.6|20304.9|20292.9|20296.3|20284.3|2
1742910410000|2025-03-25 13:46:50|20299.9|20287.9|20299.9|20287.9|20299.9|20287.9|20297.5|20285.5|1
1742910420000|2025-03-25 13:47:00|20298.7|20286.7|20297.4|20285.4|20299.9|20287.9|20297.4|20285.4|2
1742910430000|2025-03-25 13:47:10|20296.1|20284.1|20292.5|20280.5|20296.1|20284.1|20291.3|20279.3|0
1742910440000|2025-03-25 13:47:20|20291.3|20279.3|20293.7|20281.7|20293.7|20281.7|20291.3|20279.3|1
1742910450000|2025-03-25 13:47:30|20295|20283|20296.2|20284.2|20297.5|20285.5|20295|20283|2
1742910460000|2025-03-25 13:47:40|20293.9|20281.9|20287.4|20275.4|20293.9|20281.9|20286.2|20274.2|8
1742910470000|2025-03-25 13:47:50|20288.5|20276.5|20284.9|20272.9|20288.5|20276.5|20282.4|20270.4|13
1742910480000|2025-03-25 13:48:00|20283.7|20271.7|20281.2|20269.2|20294.9|20282.9|20281.2|20269.2|22
1742910490000|2025-03-25 13:48:10|20278.8|20266.8|20278.7|20266.7|20278.8|20266.8|20277.7|20265.7|8
1742910500000|2025-03-25 13:48:20|20276.4|20264.4|20275.1|20263.1|20276.4|20264.4|20271.2|20259.2|4
1742910510000|2025-03-25 13:48:30|20276.2|20264.2|20281.2|20269.2|20282.4|20270.4|20276.2|20264.2|1
1742910520000|2025-03-25 13:48:40|20283.6|20271.6|20283.7|20271.7|20283.7|20271.7|20282.4|20270.4|1
1742910530000|2025-03-25 13:48:50|20284.9|20272.9|20281.2|20269.2|20286.2|20274.2|20281.2|20269.2|1
1742910540000|2025-03-25 13:49:00|20282.4|20270.4|20282.6|20270.6|20282.6|20270.6|20282.4|20270.4|5
1742910550000|2025-03-25 13:49:10|20283.7|20271.7|20282.4|20270.4|20283.7|20271.7|20282.4|20270.4|0
1742910560000|2025-03-25 13:49:20|20282.5|20270.5|20280|20268|20282.5|20270.5|20279.8|20267.8|3
1742910570000|2025-03-25 13:49:30|20280.1|20268.1|20279.8|20267.8|20281.2|20269.2|20279.8|20267.8|1
1742910580000|2025-03-25 13:49:40|20280.1|20268.1|20279.8|20267.8|20281.2|20269.2|20279.8|20267.8|2
1742910590000|2025-03-25 13:49:50|20281.2|20269.2|20283.7|20271.7|20283.7|20271.7|20281.2|20269.2|3
1742910600000|2025-03-25 13:50:00|20286.3|20274.3|20282.6|20270.6|20286.3|20274.3|20281.3|20269.3|2
1742910610000|2025-03-25 13:50:10|20285|20273|20285|20273|20285|20273|20285|20273|0
1742910620000|2025-03-25 13:50:20|20283.8|20271.8|20272.6|20260.6|20285|20273|20272.6|20260.6|3
1742910630000|2025-03-25 13:50:30|20272.3|20260.3|20263.7|20251.7|20272.3|20260.3|20263.7|20251.7|10
1742910640000|2025-03-25 13:50:40|20263.9|20251.9|20263.8|20251.8|20265.1|20253.1|20262.5|20250.5|3
1742910650000|2025-03-25 13:50:50|20265|20253|20270.1|20258.1|20271.4|20259.4|20265|20253|10
1742910660000|2025-03-25 13:51:00|20273.9|20261.9|20269.1|20257.1|20277.6|20265.6|20268.9|20256.9|18
1742910670000|2025-03-25 13:51:10|20269|20257|20269.1|20257.1|20270.3|20258.3|20265.4|20253.4|1
1742910680000|2025-03-25 13:51:20|20269|20257|20274.1|20262.1|20275.3|20263.3|20266.6|20254.6|0
1742910690000|2025-03-25 13:51:30|20275.3|20263.3|20279.1|20267.1|20280.3|20268.3|20275.3|20263.3|2
1742910700000|2025-03-25 13:51:40|20280.3|20268.3|20276.6|20264.6|20280.3|20268.3|20275.3|20263.3|4
1742910710000|2025-03-25 13:51:50|20276.5|20264.5|20273|20261|20276.5|20264.5|20271.6|20259.6|0
1742910720000|2025-03-25 13:52:00|20272.8|20260.8|20270.4|20258.4|20272.8|20260.8|20270.4|20258.4|0
1742910730000|2025-03-25 13:52:10|20268.1|20256.1|20266.6|20254.6|20270.4|20258.4|20266.6|20254.6|4
1742910740000|2025-03-25 13:52:20|20268|20256|20270.3|20258.3|20270.3|20258.3|20268|20256|0
1742910750000|2025-03-25 13:52:30|20270.4|20258.4|20269.2|20257.2|20272.9|20260.9|20269.1|20257.1|3
1742910760000|2025-03-25 13:52:40|20269.4|20257.4|20271.6|20259.6|20271.6|20259.6|20269.4|20257.4|2
1742910770000|2025-03-25 13:52:50|20274.1|20262.1|20275.3|20263.3|20275.4|20263.4|20274.1|20262.1|2
1742910780000|2025-03-25 13:53:00|20275.4|20263.4|20275.5|20263.5|20278.9|20266.9|20275.3|20263.3|5
1742910790000|2025-03-25 13:53:10|20277.8|20265.8|20277.8|20265.8|20277.8|20265.8|20277.8|20265.8|1
1742910810000|2025-03-25 13:53:30|20275.5|20263.5|20273|20261|20276.6|20264.6|20273|20261|3
1742910820000|2025-03-25 13:53:40|20273.1|20261.1|20277.9|20265.9|20277.9|20265.9|20273.1|20261.1|1
1742910830000|2025-03-25 13:53:50|||||||||1
1742910840000|2025-03-25 13:54:00|20277.8|20265.8|20273|20261|20277.8|20265.8|20272.9|20260.9|0
1742910850000|2025-03-25 13:54:10|20275.4|20263.4|20280.3|20268.3|20280.4|20268.4|20275.3|20263.3|0
1742910860000|2025-03-25 13:54:20|20281.5|20269.5|20281.5|20269.5|20281.5|20269.5|20281.5|20269.5|0
1742910870000|2025-03-25 13:54:30|20282.9|20270.9|20282.9|20270.9|20286.6|20274.6|20282.9|20270.9|6
1742910880000|2025-03-25 13:54:40|20284.1|20272.1|20282.9|20270.9|20284.1|20272.1|20282.8|20270.8|0
1742910890000|2025-03-25 13:54:50|20283|20271|20283|20271|20283|20271|20282.9|20270.9|0
1742910900000|2025-03-25 13:55:00|20285.5|20273.5|20287.8|20275.8|20287.8|20275.8|20285.4|20273.4|7
1742910910000|2025-03-25 13:55:10|20285.5|20273.5|20287.8|20275.8|20287.8|20275.8|20285.4|20273.4|1
1742910930000|2025-03-25 13:55:30|20287.9|20275.9|20292.8|20280.8|20292.8|20280.8|20287.8|20275.8|2
1742910940000|2025-03-25 13:55:40|20294|20282|20294|20282|20294|20282|20294|20282|0
1742910950000|2025-03-25 13:55:50|||||||||2
1742910960000|2025-03-25 13:56:00|20292.8|20280.8|20306.5|20294.5|20306.5|20294.5|20292.8|20280.8|8
1742910970000|2025-03-25 13:56:10|20306.8|20294.8|20311.6|20299.6|20314.1|20302.1|20306.8|20294.8|10
1742910980000|2025-03-25 13:56:20|20311.7|20299.7|20309.1|20297.1|20313|20301|20309.1|20297.1|1
1742910990000|2025-03-25 13:56:30|20310.3|20298.3|20315.3|20303.3|20316.5|20304.5|20307.8|20295.8|4
1742911000000|2025-03-25 13:56:40|20316.5|20304.5|20314.1|20302.1|20316.5|20304.5|20314.1|20302.1|1
1742911010000|2025-03-25 13:56:50|20314.2|20302.2|20314.2|20302.2|20314.2|20302.2|20314.2|20302.2|1
1742911020000|2025-03-25 13:57:00|20316.5|20304.5|20319|20307|20319|20307|20315.5|20303.5|4
1742911030000|2025-03-25 13:57:10|20320.1|20308.1|20324.1|20312.1|20324.1|20312.1|20319.2|20307.2|3
1742911040000|2025-03-25 13:57:20|20323|20311|20323|20311|20323|20311|20322.9|20310.9|0
1742911050000|2025-03-25 13:57:30|20325.3|20313.3|20313|20301|20325.3|20313.3|20312.9|20300.9|0
1742911060000|2025-03-25 13:57:40|20311.6|20299.6|20305.4|20293.4|20311.7|20299.7|20303.1|20291.1|20
1742911070000|2025-03-25 13:57:50|20305.5|20293.5|20305.5|20293.5|20305.6|20293.6|20305.4|20293.4|3
1742911080000|2025-03-25 13:58:00|20307.8|20295.8|20310.4|20298.4|20310.4|20298.4|20307.8|20295.8|0
1742911090000|2025-03-25 13:58:10|20310.5|20298.5|20309|20297|20310.5|20298.5|20309|20297|0
1742911100000|2025-03-25 13:58:20|20310.1|20298.1|20315.3|20303.3|20315.3|20303.3|20309.1|20297.1|2
1742911110000|2025-03-25 13:58:30|20315.4|20303.4|20319.1|20307.1|20319.1|20307.1|20315.4|20303.4|3
1742911120000|2025-03-25 13:58:40|20320.3|20308.3|20320.3|20308.3|20320.3|20308.3|20320.3|20308.3|1
1742911130000|2025-03-25 13:58:50|||||||||1
1742911140000|2025-03-25 13:59:00|20320.4|20308.4|20320.3|20308.3|20321.5|20309.5|20319|20307|4
1742911150000|2025-03-25 13:59:10|20320.1|20308.1|20315.3|20303.3|20320.3|20308.3|20314|20302|2
1742911160000|2025-03-25 13:59:20|20314.1|20302.1|20317.8|20305.8|20317.8|20305.8|20314|20302|3
1742911170000|2025-03-25 13:59:30|20316.6|20304.6|20315.2|20303.2|20317.9|20305.9|20314.1|20302.1|7
1742911180000|2025-03-25 13:59:40|20312.7|20300.7|20315.2|20303.2|20315.2|20303.2|20311.6|20299.6|4
1742911190000|2025-03-25 13:59:50|20314|20302|20321.3|20309.3|20321.3|20309.3|20314|20302|22
1742911200000|2025-03-25 14:00:00|20318.9|20306.9|20306.4|20294.4|20318.9|20306.9|20305.1|20293.1|18
1742911210000|2025-03-25 14:00:10|20305|20293|20303.9|20291.9|20305.1|20293.1|20303.9|20291.9|0
1742911220000|2025-03-25 14:00:20|20305|20293|20305|20293|20308.9|20296.9|20305|20293|5
1742911230000|2025-03-25 14:00:30|20303.9|20291.9|20305|20293|20305.1|20293.1|20302.5|20290.5|0
1742911240000|2025-03-25 14:00:40|20304.9|20292.9|20305.1|20293.1|20305.1|20293.1|20300.4|20288.4|2
1742911250000|2025-03-25 14:00:50|20304|20292|20305.1|20293.1|20306.4|20294.4|20303.9|20291.9|0
1742911260000|2025-03-25 14:01:00|20306.4|20294.4|20311.4|20299.4|20311.4|20299.4|20306.4|20294.4|2
1742911270000|2025-03-25 14:01:10|20312.6|20300.6|20312.6|20300.6|20316.3|20304.3|20312.5|20300.5|0
1742911280000|2025-03-25 14:01:20|20312.5|20300.5|20313.9|20301.9|20315|20303|20312.5|20300.5|1
1742911290000|2025-03-25 14:01:30|20312.5|20300.5|20312.5|20300.5|20312.5|20300.5|20312.5|20300.5|1
1742911300000|2025-03-25 14:01:40|20311.4|20299.4|20312.7|20300.7|20312.7|20300.7|20311.4|20299.4|0
1742911310000|2025-03-25 14:01:50|20311.3|20299.3|20310|20298|20312.5|20300.5|20310|20298|4
1742911320000|2025-03-25 14:02:00|20308.9|20296.9|20305.1|20293.1|20308.9|20296.9|20304|20292|1
1742911330000|2025-03-25 14:02:10|20305.2|20293.2|20306.3|20294.3|20308.8|20296.8|20305.2|20293.2|0
1742911340000|2025-03-25 14:02:20|20307.4|20295.4|20306.4|20294.4|20307.5|20295.5|20306.4|20294.4|2
1742911350000|2025-03-25 14:02:30|20305.1|20293.1|20303.9|20291.9|20305.1|20293.1|20303.9|20291.9|19
1742911360000|2025-03-25 14:02:40|20306.4|20294.4|20307.5|20295.5|20307.5|20295.5|20306.4|20294.4|1
1742911370000|2025-03-25 14:02:50|20307.4|20295.4|20310|20298|20310|20298|20305|20293|0
1742911380000|2025-03-25 14:03:00|20312.4|20300.4|20312.5|20300.5|20312.5|20300.5|20311.3|20299.3|4
1742911390000|2025-03-25 14:03:10|20312.4|20300.4|20308.8|20296.8|20312.5|20300.5|20307.6|20295.6|0
1742911400000|2025-03-25 14:03:20|20306.3|20294.3|20310|20298|20310|20298|20306.3|20294.3|4
1742911410000|2025-03-25 14:03:30|20311.3|20299.3|20322.5|20310.5|20322.6|20310.6|20311.3|20299.3|10
1742911420000|2025-03-25 14:03:40|20323.8|20311.8|20318.8|20306.8|20323.8|20311.8|20318.8|20306.8|9
1742911430000|2025-03-25 14:03:50|20320|20308|20324.8|20312.8|20324.8|20312.8|20318.8|20306.8|3
1742911440000|2025-03-25 14:04:00|20323.7|20311.7|20324.9|20312.9|20326|20314|20323.7|20311.7|1
1742911450000|2025-03-25 14:04:10|20323.8|20311.8|20320|20308|20323.8|20311.8|20320|20308|3
1742911460000|2025-03-25 14:04:20|20319.9|20307.9|20319.8|20307.8|20319.9|20307.9|20318.6|20306.6|1
1742911470000|2025-03-25 14:04:30|20321|20309|20317.5|20305.5|20321|20309|20317.5|20305.5|0
1742911480000|2025-03-25 14:04:40|20318.6|20306.6|20317.5|20305.5|20318.6|20306.6|20317.5|20305.5|0
1742911490000|2025-03-25 14:04:50|20318.6|20306.6|20318.6|20306.6|20318.6|20306.6|20318.6|20306.6|4
1742911500000|2025-03-25 14:05:00|20321.1|20309.1|20324.8|20312.8|20324.8|20312.8|20321.1|20309.1|4
1742911510000|2025-03-25 14:05:10|20326|20314|20320|20308|20326|20314|20320|20308|24
1742911520000|2025-03-25 14:05:20|20321.1|20309.1|20320|20308|20321.1|20309.1|20320|20308|1
1742911530000|2025-03-25 14:05:30|20319.9|20307.9|20315|20303|20319.9|20307.9|20313.6|20301.6|8
1742911540000|2025-03-25 14:05:40|20313.9|20301.9|20314.9|20302.9|20314.9|20302.9|20313.8|20301.8|4
1742911550000|2025-03-25 14:05:50|20315|20303|20313.6|20301.6|20316.1|20304.1|20312.6|20300.6|0
1742911560000|2025-03-25 14:06:00|20312.5|20300.5|20310|20298|20312.5|20300.5|20309.9|20297.9|4
1742911570000|2025-03-25 14:06:10|20311.1|20299.1|20317.5|20305.5|20317.5|20305.5|20311.1|20299.1|7
1742911580000|2025-03-25 14:06:20|20318.8|20306.8|20317.5|20305.5|20318.8|20306.8|20317.5|20305.5|3
1742911590000|2025-03-25 14:06:30|20318.6|20306.6|20323.5|20311.5|20323.6|20311.6|20318.6|20306.6|1
1742911600000|2025-03-25 14:06:40|20323.6|20311.6|20326|20314|20326|20314|20323.5|20311.5|1
1742911610000|2025-03-25 14:06:50|20321.1|20309.1|20319.8|20307.8|20321.1|20309.1|20318.6|20306.6|2
1742911620000|2025-03-25 14:07:00|20320.9|20308.9|20321.1|20309.1|20321.1|20309.1|20319.8|20307.8|0
1742911630000|2025-03-25 14:07:10|20323.4|20311.4|20324.8|20312.8|20324.8|20312.8|20323.4|20311.4|1
1742911640000|2025-03-25 14:07:20|20323.6|20311.6|20325.9|20313.9|20325.9|20313.9|20323.6|20311.6|1
1742911650000|2025-03-25 14:07:30|20326|20314|20326|20314|20326|20314|20326|20314|29
1742911660000|2025-03-25 14:07:40|20324.8|20312.8|20324.8|20312.8|20324.8|20312.8|20324.8|20312.8|32
1742911670000|2025-03-25 14:07:50|20323.6|20311.6|20322.3|20310.3|20324.8|20312.8|20322.3|20310.3|0
1742911680000|2025-03-25 14:08:00|20323.5|20311.5|20323.6|20311.6|20324.8|20312.8|20322.3|20310.3|1
1742911690000|2025-03-25 14:08:10|20323.5|20311.5|20323.5|20311.5|20323.5|20311.5|20323.5|20311.5|0
1742911700000|2025-03-25 14:08:20|||||||||1
1742911710000|2025-03-25 14:08:30|20323.4|20311.4|20319.9|20307.9|20323.4|20311.4|20319.9|20307.9|29
1742911720000|2025-03-25 14:08:40|20318.6|20306.6|20317.5|20305.5|20318.6|20306.6|20317.5|20305.5|0
1742911730000|2025-03-25 14:08:50|20316.2|20304.2|20318.7|20306.7|20318.7|20306.7|20316.2|20304.2|8
1742911740000|2025-03-25 14:09:00|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|3
1742911750000|2025-03-25 14:09:10|20318.9|20306.9|20318.8|20306.8|20320|20308|20318.8|20306.8|4
1742911760000|2025-03-25 14:09:20|20320|20308|20318.8|20306.8|20322.5|20310.5|20318.8|20306.8|4
1742911770000|2025-03-25 14:09:30|20320|20308|20320|20308|20320|20308|20320|20308|0
1742911780000|2025-03-25 14:09:40|20321.1|20309.1|20316.3|20304.3|20321.1|20309.1|20316.3|20304.3|1
1742911790000|2025-03-25 14:09:50|20316.5|20304.5|20320|20308|20320|20308|20316.5|20304.5|0
1742911800000|2025-03-25 14:10:00|20318.8|20306.8|20320.1|20308.1|20320.1|20308.1|20318.8|20306.8|0
1742911810000|2025-03-25 14:10:10|20320|20308|20321.2|20309.2|20321.2|20309.2|20320|20308|0
1742911820000|2025-03-25 14:10:20|20322.5|20310.5|20322.6|20310.6|20322.6|20310.6|20322.5|20310.5|3
1742911830000|2025-03-25 14:10:30|20323.7|20311.7|20335.2|20323.2|20336.6|20324.6|20323.7|20311.7|2
1742911840000|2025-03-25 14:10:40|20336.3|20324.3|20335.4|20323.4|20336.5|20324.5|20334.1|20322.1|1
1742911850000|2025-03-25 14:10:50|20341.3|20329.3|20339.1|20327.1|20341.5|20329.5|20339.1|20327.1|6
1742911860000|2025-03-25 14:11:00|20338.8|20326.8|20342.4|20330.4|20343.7|20331.7|20338.8|20326.8|7
1742911870000|2025-03-25 14:11:10|20341.2|20329.2|20338.8|20326.8|20343.7|20331.7|20338.8|20326.8|5
1742911880000|2025-03-25 14:11:20|20340|20328|20341.2|20329.2|20341.2|20329.2|20338.8|20326.8|0
1742911900000|2025-03-25 14:11:40|20341.3|20329.3|20341.3|20329.3|20341.3|20329.3|20341.3|20329.3|2
1742911910000|2025-03-25 14:11:50|20342.6|20330.6|20342.5|20330.5|20342.6|20330.6|20342.5|20330.5|3
1742911920000|2025-03-25 14:12:00|20336.3|20324.3|20341.3|20329.3|20342.5|20330.5|20336.3|20324.3|26
1742911930000|2025-03-25 14:12:10|20342.5|20330.5|20338.9|20326.9|20342.6|20330.6|20337.7|20325.7|1
1742911940000|2025-03-25 14:12:20|20339.1|20327.1|20342.5|20330.5|20342.5|20330.5|20339.1|20327.1|5
1742911950000|2025-03-25 14:12:30|20341.3|20329.3|20341.3|20329.3|20342.5|20330.5|20341.3|20329.3|1
1742911960000|2025-03-25 14:12:40|20341.6|20329.6|20342.5|20330.5|20342.7|20330.7|20341.6|20329.6|4
1742911970000|2025-03-25 14:12:50|20343.8|20331.8|20358.8|20346.8|20361|20349|20342.7|20330.7|22
1742911980000|2025-03-25 14:13:00|20359.9|20347.9|20353.8|20341.8|20360.1|20348.1|20353.8|20341.8|5
1742911990000|2025-03-25 14:13:10|20355|20343|20356.1|20344.1|20356.1|20344.1|20353.7|20341.7|2
1742912000000|2025-03-25 14:13:20|20357.3|20345.3|20358.6|20346.6|20358.6|20346.6|20357.3|20345.3|2
1742912010000|2025-03-25 14:13:30|20359.8|20347.8|20366|20354|20366.1|20354.1|20359.8|20347.8|14
1742912020000|2025-03-25 14:13:40|20366.1|20354.1|20363.4|20351.4|20366.1|20354.1|20363.4|20351.4|23
1742912030000|2025-03-25 14:13:50|20362.3|20350.3|20353.5|20341.5|20362.3|20350.3|20353.5|20341.5|1
1742912040000|2025-03-25 14:14:00|20352.4|20340.4|20348.4|20336.4|20353.5|20341.5|20346.1|20334.1|11
1742912050000|2025-03-25 14:14:10|20347.2|20335.2|20347.2|20335.2|20351.1|20339.1|20347|20335|3
1742912060000|2025-03-25 14:14:20|20347.1|20335.1|20349.7|20337.7|20349.7|20337.7|20346|20334|3
1742912070000|2025-03-25 14:14:30|20350.9|20338.9|20352.2|20340.2|20353.4|20341.4|20350.9|20338.9|5
1742912080000|2025-03-25 14:14:40|20351|20339|20350.9|20338.9|20351|20339|20350.9|20338.9|1
1742912090000|2025-03-25 14:14:50|20352.1|20340.1|20352|20340|20352.1|20340.1|20352|20340|1
1742912100000|2025-03-25 14:15:00|20350.9|20338.9|20347|20335|20352.1|20340.1|20346.1|20334.1|6
1742912110000|2025-03-25 14:15:10|20347.1|20335.1|20351|20339|20351|20339|20345.9|20333.9|5
1742912120000|2025-03-25 14:15:20|||||||||1
1742912130000|2025-03-25 14:15:30|20356.1|20344.1|20353.5|20341.5|20356.1|20344.1|20353.5|20341.5|1
1742912140000|2025-03-25 14:15:40|20353.4|20341.4|20353.6|20341.6|20353.6|20341.6|20351|20339|2
1742912150000|2025-03-25 14:15:50|20353.5|20341.5|20353.5|20341.5|20353.6|20341.6|20353.5|20341.5|2
1742912160000|2025-03-25 14:16:00|20356|20344|20363.4|20351.4|20363.4|20351.4|20356|20344|11
1742912170000|2025-03-25 14:16:10|20364.5|20352.5|20364.5|20352.5|20364.5|20352.5|20364.5|20352.5|4
1742912180000|2025-03-25 14:16:20|20364.7|20352.7|20365.8|20353.8|20365.9|20353.9|20364.6|20352.6|2
1742912190000|2025-03-25 14:16:30|20363.4|20351.4|20364.7|20352.7|20364.7|20352.7|20363.4|20351.4|4
1742912200000|2025-03-25 14:16:40|20364.6|20352.6|20360.9|20348.9|20364.6|20352.6|20360.9|20348.9|2
1742912210000|2025-03-25 14:16:50|20355.9|20343.9|20354.6|20342.6|20355.9|20343.9|20354.6|20342.6|13
1742912220000|2025-03-25 14:17:00|20353.5|20341.5|20355.9|20343.9|20357.1|20345.1|20353.4|20341.4|13
1742912230000|2025-03-25 14:17:10|20355.8|20343.8|20355.9|20343.9|20355.9|20343.9|20355.8|20343.8|0
1742912240000|2025-03-25 14:17:20|20357|20345|20353.4|20341.4|20357|20345|20353.4|20341.4|3
1742912250000|2025-03-25 14:17:30|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|0
1742912260000|2025-03-25 14:17:40|20351|20339|20351|20339|20351|20339|20351|20339|1
1742912270000|2025-03-25 14:17:50|20352.1|20340.1|20352|20340|20353.3|20341.3|20350.9|20338.9|0
1742912280000|2025-03-25 14:18:00|20352.1|20340.1|20350.9|20338.9|20353.2|20341.2|20350.9|20338.9|1
1742912290000|2025-03-25 14:18:10|20349.6|20337.6|20348.4|20336.4|20350.9|20338.9|20348.4|20336.4|8
1742912300000|2025-03-25 14:18:20|20349.5|20337.5|20344.7|20332.7|20349.5|20337.5|20344.7|20332.7|2
1742912310000|2025-03-25 14:18:30|20344.6|20332.6|20340.9|20328.9|20344.6|20332.6|20338.4|20326.4|2
1742912320000|2025-03-25 14:18:40|20336|20324|20331|20319|20336.1|20324.1|20331|20319|9
1742912330000|2025-03-25 14:18:50|20330.9|20318.9|20332.2|20320.2|20332.5|20320.5|20325|20313|4
1742912340000|2025-03-25 14:19:00|20332.3|20320.3|20328.5|20316.5|20332.3|20320.3|20327.2|20315.2|4
1742912350000|2025-03-25 14:19:10|20328.6|20316.6|20326.1|20314.1|20328.6|20316.6|20326.1|20314.1|1
1742912360000|2025-03-25 14:19:20|20323.6|20311.6|20321.2|20309.2|20323.6|20311.6|20319.9|20307.9|5
1742912370000|2025-03-25 14:19:30|20324.6|20312.6|20324.7|20312.7|20324.9|20312.9|20324.6|20312.6|2
1742912380000|2025-03-25 14:19:40|20324.8|20312.8|20324.8|20312.8|20324.8|20312.8|20324.8|20312.8|0
1742912390000|2025-03-25 14:19:50|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|12
1742912400000|2025-03-25 14:20:00|20324.6|20312.6|20318.6|20306.6|20324.6|20312.6|20317.4|20305.4|5
1742912410000|2025-03-25 14:20:10|20317.4|20305.4|20314.8|20302.8|20318.6|20306.6|20314.8|20302.8|2
1742912420000|2025-03-25 14:20:20|20313.7|20301.7|20303.8|20291.8|20314.8|20302.8|20302.3|20290.3|16
1742912430000|2025-03-25 14:20:30|20304.9|20292.9|20302.4|20290.4|20305.1|20293.1|20300.2|20288.2|20
1742912440000|2025-03-25 14:20:40|20302.3|20290.3|20308.6|20296.6|20308.6|20296.6|20302.3|20290.3|6
1742912450000|2025-03-25 14:20:50|20307.4|20295.4|20307.4|20295.4|20311|20299|20307.4|20295.4|2
1742912460000|2025-03-25 14:21:00|20306.3|20294.3|20297.7|20285.7|20308.6|20296.6|20297.7|20285.7|6
1742912470000|2025-03-25 14:21:10|20297.6|20285.6|20299.9|20287.9|20301.3|20289.3|20293.9|20281.9|10
1742912480000|2025-03-25 14:21:20|20298.8|20286.8|20304.9|20292.9|20309.8|20297.8|20298.8|20286.8|9
1742912490000|2025-03-25 14:21:30|20306.1|20294.1|20302.4|20290.4|20307.2|20295.2|20302.4|20290.4|2
1742912500000|2025-03-25 14:21:40|20299.9|20287.9|20299.9|20287.9|20300|20288|20299.9|20287.9|0
1742912510000|2025-03-25 14:21:50|20297.4|20285.4|20293.9|20281.9|20300|20288|20293.9|20281.9|10
1742912520000|2025-03-25 14:22:00|20291.4|20279.4|20297.7|20285.7|20297.7|20285.7|20291.3|20279.3|7
1742912530000|2025-03-25 14:22:10|20297.5|20285.5|20298.8|20286.8|20302.7|20290.7|20295.2|20283.2|6
1742912540000|2025-03-25 14:22:20|20298.7|20286.7|20295.2|20283.2|20298.7|20286.7|20295.2|20283.2|1
1742912550000|2025-03-25 14:22:30|20296.2|20284.2|20292.7|20280.7|20296.2|20284.2|20291.5|20279.5|14
1742912560000|2025-03-25 14:22:40|20292.5|20280.5|20288.9|20276.9|20292.5|20280.5|20288.9|20276.9|0
1742912570000|2025-03-25 14:22:50|20286.3|20274.3|20287.7|20275.7|20287.7|20275.7|20286.3|20274.3|3
1742912580000|2025-03-25 14:23:00|20289.9|20277.9|20289.9|20277.9|20290.2|20278.2|20288.8|20276.8|0
1742912590000|2025-03-25 14:23:10|20293.8|20281.8|20293.8|20281.8|20295.2|20283.2|20293.8|20281.8|13
1742912600000|2025-03-25 14:23:20|20294.9|20282.9|20288.8|20276.8|20296.4|20284.4|20288.8|20276.8|2
1742912610000|2025-03-25 14:23:30|20290|20278|20290|20278|20291.2|20279.2|20288.8|20276.8|1
1742912620000|2025-03-25 14:23:40|20289.9|20277.9|20290.2|20278.2|20291.3|20279.3|20289.9|20277.9|8
1742912630000|2025-03-25 14:23:50|20289|20277|20282.8|20270.8|20289|20277|20281.5|20269.5|6
1742912640000|2025-03-25 14:24:00|20285.4|20273.4|20285.3|20273.3|20286.5|20274.5|20283|20271|2
1742912650000|2025-03-25 14:24:10|20290.4|20278.4|20287.9|20275.9|20291.6|20279.6|20287.9|20275.9|11
1742912660000|2025-03-25 14:24:20|20290.3|20278.3|20285.3|20273.3|20290.3|20278.3|20284.1|20272.1|4
1742912670000|2025-03-25 14:24:30|20284.1|20272.1|20287.8|20275.8|20287.8|20275.8|20284.1|20272.1|1
1742912680000|2025-03-25 14:24:40|20287.9|20275.9|20292.6|20280.6|20292.6|20280.6|20287.9|20275.9|1
1742912690000|2025-03-25 14:24:50|20294|20282|20294|20282|20295.1|20283.1|20293.9|20281.9|13
1742912700000|2025-03-25 14:25:00|20295.1|20283.1|20300.1|20288.1|20302.8|20290.8|20295.1|20283.1|5
1742912710000|2025-03-25 14:25:10|20299|20287|20299|20287|20299|20287|20299|20287|0
1742912720000|2025-03-25 14:25:20|20298.9|20286.9|20292.8|20280.8|20298.9|20286.9|20292.8|20280.8|1
1742912730000|2025-03-25 14:25:30|20292.9|20280.9|20285.1|20273.1|20292.9|20280.9|20285.1|20273.1|2
1742912740000|2025-03-25 14:25:40|20284|20272|20287.6|20275.6|20287.6|20275.6|20284|20272|1
1742912750000|2025-03-25 14:25:50|20287.5|20275.5|20290.1|20278.1|20290.3|20278.3|20287.5|20275.5|5
1742912760000|2025-03-25 14:26:00|20290|20278|20295.1|20283.1|20295.3|20283.3|20290|20278|3
1742912770000|2025-03-25 14:26:10|20296.4|20284.4|20302.6|20290.6|20302.8|20290.8|20296.4|20284.4|7
1742912780000|2025-03-25 14:26:20|20302.7|20290.7|20305.1|20293.1|20307.6|20295.6|20302.7|20290.7|4
1742912790000|2025-03-25 14:26:30|20304|20292|20305.2|20293.2|20305.2|20293.2|20304|20292|0
1742912800000|2025-03-25 14:26:40|20305.4|20293.4|20305.1|20293.1|20305.4|20293.4|20304|20292|1
1742912810000|2025-03-25 14:26:50|20305.2|20293.2|20310.1|20298.1|20310.1|20298.1|20305.2|20293.2|0
1742912820000|2025-03-25 14:27:00|20309|20297|20310.1|20298.1|20311.4|20299.4|20307.6|20295.6|5
1742912830000|2025-03-25 14:27:10|20309|20297|20311.6|20299.6|20311.6|20299.6|20309|20297|2
1742912840000|2025-03-25 14:27:20|20309|20297|20310.2|20298.2|20310.4|20298.4|20307.9|20295.9|24
1742912850000|2025-03-25 14:27:30|||||||||1
1742912860000|2025-03-25 14:27:40|20309.1|20297.1|20306.6|20294.6|20309.1|20297.1|20305.5|20293.5|2
1742912870000|2025-03-25 14:27:50|20307.9|20295.9|20310.2|20298.2|20310.2|20298.2|20307.9|20295.9|1
1742912880000|2025-03-25 14:28:00|20311.4|20299.4|20311.5|20299.5|20311.7|20299.7|20311.4|20299.4|1
1742912890000|2025-03-25 14:28:10|20311.6|20299.6|20320.5|20308.5|20320.5|20308.5|20311.6|20299.6|3
1742912900000|2025-03-25 14:28:20|20320.6|20308.6|20322.6|20310.6|20322.7|20310.7|20320.4|20308.4|0
1742912910000|2025-03-25 14:28:30|20320.4|20308.4|20324|20312|20324|20312|20320.4|20308.4|2
1742912920000|2025-03-25 14:28:40|20322.9|20310.9|20325.2|20313.2|20325.2|20313.2|20322.9|20310.9|2
1742912930000|2025-03-25 14:28:50|20325.1|20313.1|20325.5|20313.5|20325.5|20313.5|20324|20312|1
1742912940000|2025-03-25 14:29:00|20324.3|20312.3|20322.8|20310.8|20325.1|20313.1|20322.7|20310.7|4
1742912950000|2025-03-25 14:29:10|20325.1|20313.1|20322.8|20310.8|20325.1|20313.1|20322.7|20310.7|2
1742912960000|2025-03-25 14:29:20|20322.7|20310.7|20320.1|20308.1|20322.7|20310.7|20319|20307|0
1742912970000|2025-03-25 14:29:30|20319|20307|20317.6|20305.6|20319|20307|20315.1|20303.1|0
1742912980000|2025-03-25 14:29:40|20316.4|20304.4|20315.2|20303.2|20316.4|20304.4|20315.1|20303.1|6
1742912990000|2025-03-25 14:29:50|20315.1|20303.1|20312.6|20300.6|20315.1|20303.1|20312.6|20300.6|3
1742913000000|2025-03-25 14:30:00|20313.9|20301.9|20313.9|20301.9|20315.1|20303.1|20312.6|20300.6|3
1742913010000|2025-03-25 14:30:10|20311.5|20299.5|20316.4|20304.4|20316.4|20304.4|20311.5|20299.5|3
1742913020000|2025-03-25 14:30:20|20316.2|20304.2|20316.2|20304.2|20316.2|20304.2|20316.2|20304.2|6
1742913030000|2025-03-25 14:30:30|20317.4|20305.4|20317.4|20305.4|20318.7|20306.7|20317.4|20305.4|2
1742913040000|2025-03-25 14:30:40|20318.7|20306.7|20327.5|20315.5|20327.5|20315.5|20318.7|20306.7|29
1742913050000|2025-03-25 14:30:50|20327.4|20315.4|20325.1|20313.1|20328.8|20316.8|20325.1|20313.1|2
1742913060000|2025-03-25 14:31:00|20326.3|20314.3|20327.6|20315.6|20328.8|20316.8|20326.3|20314.3|0
1742913070000|2025-03-25 14:31:10|20328.8|20316.8|20323.8|20311.8|20328.8|20316.8|20323.8|20311.8|1
1742913080000|2025-03-25 14:31:20|20322.5|20310.5|20323.8|20311.8|20325.1|20313.1|20322.5|20310.5|10
1742913090000|2025-03-25 14:31:30|20322.5|20310.5|20324.9|20312.9|20325|20313|20322.5|20310.5|2
1742913100000|2025-03-25 14:31:40|20323.8|20311.8|20323.8|20311.8|20323.8|20311.8|20322.4|20310.4|0
1742913110000|2025-03-25 14:31:50|20322.6|20310.6|20326.1|20314.1|20326.1|20314.1|20322.6|20310.6|0
1742913120000|2025-03-25 14:32:00|20328.8|20316.8|20328.8|20316.8|20328.8|20316.8|20328.8|20316.8|4
1742913130000|2025-03-25 14:32:10|20327.6|20315.6|20328.8|20316.8|20328.8|20316.8|20327.6|20315.6|2
1742913140000|2025-03-25 14:32:20|20323.8|20311.8|20321.4|20309.4|20323.8|20311.8|20321.3|20309.3|2
1742913150000|2025-03-25 14:32:30|20322.5|20310.5|20324|20312|20324|20312|20318.8|20306.8|24
1742913160000|2025-03-25 14:32:40|20328.8|20316.8|20327.6|20315.6|20328.8|20316.8|20327.6|20315.6|2
1742913170000|2025-03-25 14:32:50|20325.2|20313.2|20324|20312|20327.6|20315.6|20324|20312|0
1742913180000|2025-03-25 14:33:00|20322.7|20310.7|20322.6|20310.6|20322.7|20310.7|20320.1|20308.1|0
1742913200000|2025-03-25 14:33:20|20321.5|20309.5|20320.2|20308.2|20321.5|20309.5|20320.2|20308.2|1
1742913210000|2025-03-25 14:33:30|20319|20307|20320.1|20308.1|20321.4|20309.4|20316.5|20304.5|10
1742913220000|2025-03-25 14:33:40|20320.2|20308.2|20319|20307|20320.2|20308.2|20316.5|20304.5|0
1742913230000|2025-03-25 14:33:50|20316.5|20304.5|20316.5|20304.5|20317.7|20305.7|20316.5|20304.5|3
1742913240000|2025-03-25 14:34:00|20316.7|20304.7|20317.8|20305.8|20319.1|20307.1|20316.7|20304.7|24
1742913250000|2025-03-25 14:34:10|20319.1|20307.1|20319.1|20307.1|20320.3|20308.3|20317.8|20305.8|11
1742913270000|2025-03-25 14:34:30|20320.2|20308.2|20324.1|20312.1|20324.2|20312.2|20320.2|20308.2|5
1742913280000|2025-03-25 14:34:40|20322.9|20310.9|20325.3|20313.3|20326.6|20314.6|20322.9|20310.9|1
1742913290000|2025-03-25 14:34:50|20326.6|20314.6|20324.2|20312.2|20326.6|20314.6|20324.2|20312.2|4
1742913300000|2025-03-25 14:35:00|20326.5|20314.5|20332.9|20320.9|20332.9|20320.9|20325.3|20313.3|42
1742913310000|2025-03-25 14:35:10|20332.8|20320.8|20335.4|20323.4|20335.4|20323.4|20331.8|20319.8|23
1742913320000|2025-03-25 14:35:20|20335.3|20323.3|20340.4|20328.4|20340.4|20328.4|20335.3|20323.3|17
1742913330000|2025-03-25 14:35:30|20340.3|20328.3|20341.6|20329.6|20341.6|20329.6|20339.2|20327.2|2
1742913340000|2025-03-25 14:35:40|20338|20326|20337.8|20325.8|20341.7|20329.7|20337.8|20325.8|5
1742913350000|2025-03-25 14:35:50|20337.9|20325.9|20337.9|20325.9|20337.9|20325.9|20337.8|20325.8|0
1742913360000|2025-03-25 14:36:00|20337.8|20325.8|20345.3|20333.3|20345.4|20333.4|20337.8|20325.8|11
1742913370000|2025-03-25 14:36:10|20345.4|20333.4|20342.9|20330.9|20345.5|20333.5|20342.9|20330.9|4
1742913380000|2025-03-25 14:36:20|20341.8|20329.8|20341.7|20329.7|20341.8|20329.8|20341.7|20329.7|0
1742913390000|2025-03-25 14:36:30|20341.8|20329.8|20345.5|20333.5|20345.5|20333.5|20341.7|20329.7|1
1742913400000|2025-03-25 14:36:40|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|2
1742913410000|2025-03-25 14:36:50|20345.2|20333.2|20342.7|20330.7|20345.2|20333.2|20342.7|20330.7|17
1742913420000|2025-03-25 14:37:00|20342.8|20330.8|20342.8|20330.8|20344.1|20332.1|20342.8|20330.8|6
1742913430000|2025-03-25 14:37:10|20339.2|20327.2|20333|20321|20339.2|20327.2|20332.9|20320.9|0
1742913440000|2025-03-25 14:37:20|20332.9|20320.9|20333|20321|20333|20321|20329.2|20317.2|5
1742913450000|2025-03-25 14:37:30|20335.5|20323.5|20337.8|20325.8|20339|20327|20335.5|20323.5|1
1742913460000|2025-03-25 14:37:40|20336.7|20324.7|20336.6|20324.6|20336.7|20324.7|20336.6|20324.6|1
1742913470000|2025-03-25 14:37:50|20336.5|20324.5|20336.5|20324.5|20336.5|20324.5|20335.3|20323.3|0
1742913480000|2025-03-25 14:38:00|20337.7|20325.7|20340.3|20328.3|20341.7|20329.7|20337.7|20325.7|15
1742913490000|2025-03-25 14:38:10|20339|20327|20340.3|20328.3|20340.3|20328.3|20337.8|20325.8|0
1742913500000|2025-03-25 14:38:20|20340.2|20328.2|20339|20327|20340.3|20328.3|20337.8|20325.8|3
1742913510000|2025-03-25 14:38:30|20338.9|20326.9|20339.1|20327.1|20340.2|20328.2|20337.8|20325.8|5
1742913520000|2025-03-25 14:38:40|20335.3|20323.3|20335.1|20323.1|20335.3|20323.3|20333.9|20321.9|1
1742913530000|2025-03-25 14:38:50|20333.9|20321.9|20336.7|20324.7|20336.7|20324.7|20332.7|20320.7|11
1742913540000|2025-03-25 14:39:00|20337.9|20325.9|20341.6|20329.6|20341.6|20329.6|20337.9|20325.9|1
1742913550000|2025-03-25 14:39:10|20341.4|20329.4|20341.4|20329.4|20341.6|20329.6|20341.4|20329.4|0
1742913560000|2025-03-25 14:39:20|20341.3|20329.3|20344.1|20332.1|20344.1|20332.1|20341.3|20329.3|9
1742913570000|2025-03-25 14:39:30|20345.3|20333.3|20344.1|20332.1|20350.2|20338.2|20343.8|20331.8|14
1742913580000|2025-03-25 14:39:40|20343.9|20331.9|20342.7|20330.7|20345.2|20333.2|20341.4|20329.4|4
1742913590000|2025-03-25 14:39:50|20342.6|20330.6|20342.6|20330.6|20342.6|20330.6|20342.6|20330.6|1
1742913600000|2025-03-25 14:40:00|20343.9|20331.9|20345.3|20333.3|20345.3|20333.3|20343.9|20331.9|28
1742913610000|2025-03-25 14:40:10|20345.4|20333.4|20346.6|20334.6|20346.6|20334.6|20344.2|20332.2|0
1742913620000|2025-03-25 14:40:20|20346.4|20334.4|20344.2|20332.2|20346.4|20334.4|20344.1|20332.1|3
1742913630000|2025-03-25 14:40:30|20345.3|20333.3|20345.2|20333.2|20345.3|20333.3|20343.9|20331.9|2
1742913650000|2025-03-25 14:40:50|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|20341.7|20329.7|2
1742913660000|2025-03-25 14:41:00|20344|20332|20345.3|20333.3|20345.3|20333.3|20342.8|20330.8|3
1742913670000|2025-03-25 14:41:10|20346.4|20334.4|20347.7|20335.7|20347.7|20335.7|20346.4|20334.4|1
1742913680000|2025-03-25 14:41:20|20348.9|20336.9|20347.8|20335.8|20348.9|20336.9|20347.8|20335.8|2
1742913690000|2025-03-25 14:41:30|20346.5|20334.5|20344.9|20332.9|20347.7|20335.7|20344.9|20332.9|47
1742913700000|2025-03-25 14:41:40|20343.7|20331.7|20344.9|20332.9|20344.9|20332.9|20343.7|20331.7|0
1742913710000|2025-03-25 14:41:50|20343.7|20331.7|20344.9|20332.9|20344.9|20332.9|20343.7|20331.7|1
1742913720000|2025-03-25 14:42:00|20345|20333|20346.3|20334.3|20347.6|20335.6|20343.9|20331.9|13
1742913750000|2025-03-25 14:42:30|20343.8|20331.8|20345.1|20333.1|20345.1|20333.1|20341.3|20329.3|1
1742913760000|2025-03-25 14:42:40|20343.9|20331.9|20345.1|20333.1|20345.1|20333.1|20343.8|20331.8|0
1742913770000|2025-03-25 14:42:50|20343.8|20331.8|20346.3|20334.3|20346.3|20334.3|20343.8|20331.8|0
1742913780000|2025-03-25 14:43:00|20347.6|20335.6|20346.3|20334.3|20347.6|20335.6|20346.3|20334.3|4
1742913790000|2025-03-25 14:43:10|20347.6|20335.6|20351.3|20339.3|20351.3|20339.3|20347.6|20335.6|3
1742913800000|2025-03-25 14:43:20|20348.9|20336.9|20347.6|20335.6|20348.9|20336.9|20347.6|20335.6|0
1742913810000|2025-03-25 14:43:30|20346.4|20334.4|20347.6|20335.6|20348.8|20336.8|20346.3|20334.3|0
1742913820000|2025-03-25 14:43:40|20348.8|20336.8|20348.8|20336.8|20348.8|20336.8|20348.8|20336.8|0
1742913840000|2025-03-25 14:44:00|20351.2|20339.2|20350.1|20338.1|20351.3|20339.3|20348.9|20336.9|3
1742913860000|2025-03-25 14:44:20|20348.9|20336.9|20348.8|20336.8|20348.9|20336.9|20348.8|20336.8|1
1742913870000|2025-03-25 14:44:30|20350.1|20338.1|20350.1|20338.1|20350.1|20338.1|20350.1|20338.1|1
1742913880000|2025-03-25 14:44:40|20350|20338|20337.8|20325.8|20350|20338|20335.3|20323.3|4
1742913890000|2025-03-25 14:44:50|20337.6|20325.6|20331.5|20319.5|20337.6|20325.6|20330.3|20318.3|6
1742913900000|2025-03-25 14:45:00|20334.1|20322.1|20331.6|20319.6|20334.1|20322.1|20331.6|20319.6|1
1742913910000|2025-03-25 14:45:10|20330.5|20318.5|20334.3|20322.3|20334.3|20322.3|20330.5|20318.5|14
1742913920000|2025-03-25 14:45:20|20335.5|20323.5|20334|20322|20335.5|20323.5|20331.8|20319.8|9
1742913930000|2025-03-25 14:45:30|20334.2|20322.2|20333|20321|20336.6|20324.6|20333|20321|0
1742913940000|2025-03-25 14:45:40|20334.1|20322.1|20335.5|20323.5|20335.5|20323.5|20333|20321|2
1742913950000|2025-03-25 14:45:50|20334.2|20322.2|20331.9|20319.9|20334.2|20322.2|20331.6|20319.6|2
1742913960000|2025-03-25 14:46:00|20334.1|20322.1|20331.7|20319.7|20336.5|20324.5|20331.7|20319.7|0
1742913970000|2025-03-25 14:46:10|20334.2|20322.2|20333|20321|20334.2|20322.2|20333|20321|0
1742913980000|2025-03-25 14:46:20|20335.5|20323.5|20342.8|20330.8|20343|20331|20335.5|20323.5|2
1742913990000|2025-03-25 14:46:30|20344|20332|20344.2|20332.2|20344.2|20332.2|20342.8|20330.8|5
1742914000000|2025-03-25 14:46:40|20343.1|20331.1|20334.2|20322.2|20343.1|20331.1|20334.1|20322.1|12
1742914010000|2025-03-25 14:46:50|20334.4|20322.4|20335.5|20323.5|20335.5|20323.5|20334.4|20322.4|0
1742914020000|2025-03-25 14:47:00|20336.6|20324.6|20338|20326|20339.2|20327.2|20336.6|20324.6|2
1742914030000|2025-03-25 14:47:10|20337.9|20325.9|20340.5|20328.5|20340.5|20328.5|20336.7|20324.7|2
1742914040000|2025-03-25 14:47:20|20342.8|20330.8|20344.1|20332.1|20346.6|20334.6|20341.6|20329.6|0
1742914050000|2025-03-25 14:47:30|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|20341.7|20329.7|2
1742914060000|2025-03-25 14:47:40|20341.6|20329.6|20344.2|20332.2|20344.3|20332.3|20341.6|20329.6|2
1742914080000|2025-03-25 14:48:00|20347.8|20335.8|20347.8|20335.8|20348.9|20336.9|20346.5|20334.5|7
1742914090000|2025-03-25 14:48:10|20346.6|20334.6|20347.8|20335.8|20347.8|20335.8|20346.5|20334.5|0
1742914100000|2025-03-25 14:48:20|20348.9|20336.9|20350.2|20338.2|20350.2|20338.2|20348.9|20336.9|0
1742914110000|2025-03-25 14:48:30|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|4
1742914120000|2025-03-25 14:48:40|20351.4|20339.4|20352.7|20340.7|20352.7|20340.7|20351.4|20339.4|1
1742914130000|2025-03-25 14:48:50|20353|20341|20352.8|20340.8|20353|20341|20352.8|20340.8|2
1742914140000|2025-03-25 14:49:00|20353|20341|20355.2|20343.2|20355.2|20343.2|20352.8|20340.8|6
1742914150000|2025-03-25 14:49:10|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|1
1742914160000|2025-03-25 14:49:20|20355|20343|20355|20343|20355|20343|20355|20343|4
1742914170000|2025-03-25 14:49:30|20356.3|20344.3|20351.4|20339.4|20356.3|20344.3|20351.4|20339.4|2
1742914190000|2025-03-25 14:49:50|20351.5|20339.5|20355|20343|20355|20343|20351.5|20339.5|2
1742914200000|2025-03-25 14:50:00|20355.3|20343.3|20355.2|20343.2|20356.4|20344.4|20355.2|20343.2|2
1742914210000|2025-03-25 14:50:10|20355.3|20343.3|20353.9|20341.9|20357.5|20345.5|20353.9|20341.9|1
1742914220000|2025-03-25 14:50:20|20355|20343|20355.3|20343.3|20355.3|20343.3|20355|20343|1
1742914240000|2025-03-25 14:50:40|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|0
1742914250000|2025-03-25 14:50:50|20357.5|20345.5|20356.4|20344.4|20357.5|20345.5|20356.4|20344.4|0
1742914260000|2025-03-25 14:51:00|20357.5|20345.5|20357.8|20345.8|20357.8|20345.8|20357.5|20345.5|0
1742914270000|2025-03-25 14:51:10|20357.5|20345.5|20361.3|20349.3|20361.3|20349.3|20357.5|20345.5|0
1742914280000|2025-03-25 14:51:20|20359|20347|20357.6|20345.6|20359|20347|20357.5|20345.5|3
1742914290000|2025-03-25 14:51:30|20358.8|20346.8|20358.8|20346.8|20358.8|20346.8|20358.8|20346.8|1
1742914300000|2025-03-25 14:51:40|20358.9|20346.9|20360|20348|20360|20348|20358.9|20346.9|2
1742914310000|2025-03-25 14:51:50|20358.8|20346.8|20360|20348|20360|20348|20358.8|20346.8|0
1742914320000|2025-03-25 14:52:00|20361.3|20349.3|20361.3|20349.3|20361.3|20349.3|20361.3|20349.3|0
1742914330000|2025-03-25 14:52:10|||||||||5
1742914340000|2025-03-25 14:52:20|20358.8|20346.8|20357.5|20345.5|20358.8|20346.8|20357.5|20345.5|4
1742914350000|2025-03-25 14:52:30|20356.3|20344.3|20356.3|20344.3|20356.3|20344.3|20356.3|20344.3|0
1742914360000|2025-03-25 14:52:40|20353.9|20341.9|20356.4|20344.4|20357.5|20345.5|20353.9|20341.9|1
1742914370000|2025-03-25 14:52:50|20353.8|20341.8|20353.9|20341.9|20353.9|20341.9|20351.5|20339.5|10
1742914380000|2025-03-25 14:53:00|20353.8|20341.8|20353.8|20341.8|20353.9|20341.9|20352.6|20340.6|0
1742914390000|2025-03-25 14:53:10|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|20353.8|20341.8|3
1742914400000|2025-03-25 14:53:20|20356.3|20344.3|20355|20343|20356.3|20344.3|20353.9|20341.9|0
1742914410000|2025-03-25 14:53:30|20355.1|20343.1|20355.1|20343.1|20356.3|20344.3|20355.1|20343.1|1
1742914420000|2025-03-25 14:53:40|20357.5|20345.5|20355.1|20343.1|20357.5|20345.5|20353.9|20341.9|5
1742914430000|2025-03-25 14:53:50|20356.3|20344.3|20353.9|20341.9|20356.3|20344.3|20353.9|20341.9|1
1742914440000|2025-03-25 14:54:00|20354.2|20342.2|20358.9|20346.9|20359|20347|20354.2|20342.2|7
1742914450000|2025-03-25 14:54:10|20361.4|20349.4|20361.5|20349.5|20361.5|20349.5|20361.3|20349.3|24
1742914460000|2025-03-25 14:54:20|20361.4|20349.4|20360.2|20348.2|20361.4|20349.4|20358.9|20346.9|5
1742914480000|2025-03-25 14:54:40|20359|20347|20358.9|20346.9|20359|20347|20358.9|20346.9|0
1742914500000|2025-03-25 14:55:00|20360.2|20348.2|20361.4|20349.4|20361.4|20349.4|20360.1|20348.1|16
1742914510000|2025-03-25 14:55:10|20363.9|20351.9|20362.7|20350.7|20363.9|20351.9|20362.7|20350.7|1
1742914520000|2025-03-25 14:55:20|20364.1|20352.1|20365.1|20353.1|20365.2|20353.2|20364.1|20352.1|15
1742914530000|2025-03-25 14:55:30|20364|20352|20360.1|20348.1|20365.1|20353.1|20360.1|20348.1|25
1742914540000|2025-03-25 14:55:40|20361.3|20349.3|20361.4|20349.4|20363.9|20351.9|20361.3|20349.3|1
1742914550000|2025-03-25 14:55:50|20362.5|20350.5|20362.6|20350.6|20362.6|20350.6|20361.4|20349.4|0
1742914560000|2025-03-25 14:56:00|20363.9|20351.9|20363.9|20351.9|20363.9|20351.9|20363.9|20351.9|0
1742914570000|2025-03-25 14:56:10|20366.2|20354.2|20371.3|20359.3|20371.3|20359.3|20366.2|20354.2|9
1742914580000|2025-03-25 14:56:20|20372.4|20360.4|20372.4|20360.4|20372.4|20360.4|20372.4|20360.4|1
1742914590000|2025-03-25 14:56:30|20373.5|20361.5|20381.3|20369.3|20381.3|20369.3|20371.2|20359.2|30
1742914600000|2025-03-25 14:56:40|20381.2|20369.2|20376.3|20364.3|20381.2|20369.2|20376.3|20364.3|1
1742914610000|2025-03-25 14:56:50|20375.1|20363.1|20372.3|20360.3|20375.1|20363.1|20371.2|20359.2|15
1742914620000|2025-03-25 14:57:00|20374.6|20362.6|20375.8|20363.8|20375.8|20363.8|20374.6|20362.6|0
1742914630000|2025-03-25 14:57:10|20375.9|20363.9|20373.3|20361.3|20375.9|20363.9|20373.3|20361.3|3
1742914640000|2025-03-25 14:57:20|20372.2|20360.2|20372.2|20360.2|20372.2|20360.2|20372.2|20360.2|1
1742914660000|2025-03-25 14:57:40|20374.7|20362.7|20371.2|20359.2|20374.8|20362.8|20371|20359|17
1742914670000|2025-03-25 14:57:50|20371|20359|20371.2|20359.2|20371.2|20359.2|20371|20359|1
1742914680000|2025-03-25 14:58:00|20366.2|20354.2|20365|20353|20366.2|20354.2|20364.9|20352.9|4
1742914690000|2025-03-25 14:58:10|20364.9|20352.9|20354.6|20342.6|20364.9|20352.9|20354.6|20342.6|5
1742914700000|2025-03-25 14:58:20|20353.4|20341.4|20358.4|20346.4|20358.4|20346.4|20353.4|20341.4|9
1742914710000|2025-03-25 14:58:30|20358.3|20346.3|20354.6|20342.6|20358.3|20346.3|20354.5|20342.5|1
1742914720000|2025-03-25 14:58:40|20350.9|20338.9|20349.6|20337.6|20350.9|20338.9|20348.4|20336.4|2
1742914730000|2025-03-25 14:58:50|20348.4|20336.4|20348.4|20336.4|20348.4|20336.4|20348.4|20336.4|0
1742914740000|2025-03-25 14:59:00|20349.7|20337.7|20352.1|20340.1|20352.3|20340.3|20349.7|20337.7|5
1742914750000|2025-03-25 14:59:10|20352.2|20340.2|20355.9|20343.9|20355.9|20343.9|20352.2|20340.2|1
1742914760000|2025-03-25 14:59:20|20354.6|20342.6|20352.2|20340.2|20355.9|20343.9|20352.1|20340.1|11
1742914770000|2025-03-25 14:59:30|20352.1|20340.1|20355.9|20343.9|20355.9|20343.9|20352.1|20340.1|2
1742914790000|2025-03-25 14:59:50|20357.1|20345.1|20362.2|20350.2|20362.2|20350.2|20357.1|20345.1|1
1742914800000|2025-03-25 15:00:00|20364.5|20352.5|20369.7|20357.7|20369.7|20357.7|20364.5|20352.5|14
1742914810000|2025-03-25 15:00:10|20368.5|20356.5|20370.9|20358.9|20371|20359|20368.5|20356.5|3
1742914830000|2025-03-25 15:00:30|20370.8|20358.8|20371|20359|20371|20359|20368.5|20356.5|1
1742914840000|2025-03-25 15:00:40|20370.8|20358.8|20364.8|20352.8|20370.8|20358.8|20363.4|20351.4|1
1742914850000|2025-03-25 15:00:50|20366|20354|20360.9|20348.9|20366|20354|20360.9|20348.9|5
1742914860000|2025-03-25 15:01:00|20359.8|20347.8|20361.1|20349.1|20361.1|20349.1|20359.8|20347.8|0
1742914870000|2025-03-25 15:01:10|20361|20349|20354.8|20342.8|20361|20349|20354.8|20342.8|4
1742914880000|2025-03-25 15:01:20|20354.7|20342.7|20354.6|20342.6|20354.7|20342.7|20352.3|20340.3|2
1742914890000|2025-03-25 15:01:30|20353.4|20341.4|20358.4|20346.4|20358.4|20346.4|20353.4|20341.4|1
1742914900000|2025-03-25 15:01:40|||||||||1
1742914910000|2025-03-25 15:01:50|20360.8|20348.8|20353.4|20341.4|20360.8|20348.8|20353.4|20341.4|2
1742914920000|2025-03-25 15:02:00|20348.9|20336.9|20345.9|20333.9|20349.7|20337.7|20345.9|20333.9|5
1742914930000|2025-03-25 15:02:10|20341.4|20329.4|20327.2|20315.2|20341.4|20329.4|20327.2|20315.2|20
1742914940000|2025-03-25 15:02:20|20326.1|20314.1|20321.2|20309.2|20327.3|20315.3|20321.2|20309.2|0
1742914950000|2025-03-25 15:02:30|20321.1|20309.1|20334.8|20322.8|20334.8|20322.8|20321|20309|12
1742914960000|2025-03-25 15:02:40|20334.9|20322.9|20337.3|20325.3|20339.8|20327.8|20334.9|20322.9|2
1742914970000|2025-03-25 15:02:50|20337.6|20325.6|20341.1|20329.1|20341.1|20329.1|20337.6|20325.6|2
1742914980000|2025-03-25 15:03:00|20339.8|20327.8|20329.8|20317.8|20339.9|20327.9|20329.8|20317.8|25
1742914990000|2025-03-25 15:03:10|20332.1|20320.1|20329.8|20317.8|20332.1|20320.1|20329.8|20317.8|0
1742915000000|2025-03-25 15:03:20|20328.6|20316.6|20325.9|20313.9|20328.6|20316.6|20325.9|20313.9|0
1742915010000|2025-03-25 15:03:30|20327.1|20315.1|20329.7|20317.7|20329.8|20317.8|20327.1|20315.1|0
1742915020000|2025-03-25 15:03:40|20330.9|20318.9|20329.9|20317.9|20333.3|20321.3|20329.7|20317.7|3
1742915030000|2025-03-25 15:03:50|20322.3|20310.3|20318.6|20306.6|20322.3|20310.3|20318.6|20306.6|1
1742915040000|2025-03-25 15:04:00|20318.5|20306.5|20315.1|20303.1|20318.6|20306.6|20315.1|20303.1|3
1742915050000|2025-03-25 15:04:10|20316.3|20304.3|20304|20292|20316.3|20304.3|20304|20292|7
1742915060000|2025-03-25 15:04:20|20301.7|20289.7|20296.8|20284.8|20301.7|20289.7|20294.1|20282.1|7
1742915070000|2025-03-25 15:04:30|20297.9|20285.9|20292.7|20280.7|20299.1|20287.1|20291.7|20279.7|9
1742915080000|2025-03-25 15:04:40|20294|20282|20292.8|20280.8|20294.1|20282.1|20290.4|20278.4|0
1742915090000|2025-03-25 15:04:50|20295|20283|20294.1|20282.1|20295.2|20283.2|20293.8|20281.8|2
1742915100000|2025-03-25 15:05:00|20296.3|20284.3|20296.7|20284.7|20297.8|20285.8|20296.3|20284.3|5
1742915110000|2025-03-25 15:05:10|20297.9|20285.9|20305.4|20293.4|20305.4|20293.4|20296.7|20284.7|5
1742915120000|2025-03-25 15:05:20|20305.3|20293.3|20307.6|20295.6|20307.6|20295.6|20305.2|20293.2|2
1742915140000|2025-03-25 15:05:40|20307.5|20295.5|20307.6|20295.6|20307.6|20295.6|20305.1|20293.1|6
1742915150000|2025-03-25 15:05:50|20308.7|20296.7|20307.6|20295.6|20311.3|20299.3|20306.3|20294.3|3
1742915160000|2025-03-25 15:06:00|20307.7|20295.7|20313.8|20301.8|20313.8|20301.8|20307.7|20295.7|2
1742915170000|2025-03-25 15:06:10|20310.4|20298.4|20302.6|20290.6|20310.4|20298.4|20302.6|20290.6|2
1742915180000|2025-03-25 15:06:20|20303.7|20291.7|20302.5|20290.5|20303.7|20291.7|20301.3|20289.3|2
1742915190000|2025-03-25 15:06:30|20301.3|20289.3|20298.7|20286.7|20302.5|20290.5|20297.5|20285.5|7
1742915200000|2025-03-25 15:06:40|20297.7|20285.7|20296.6|20284.6|20300.2|20288.2|20296.6|20284.6|3
1742915210000|2025-03-25 15:06:50|20294.2|20282.2|20296.6|20284.6|20299.1|20287.1|20294.2|20282.2|0
1742915220000|2025-03-25 15:07:00|20295.4|20283.4|20300.3|20288.3|20300.3|20288.3|20295.4|20283.4|0
1742915230000|2025-03-25 15:07:10|20300.2|20288.2|20301.4|20289.4|20301.4|20289.4|20300.2|20288.2|1
1742915240000|2025-03-25 15:07:20|20302.8|20290.8|20302.7|20290.7|20302.8|20290.8|20302.7|20290.7|1
1742915250000|2025-03-25 15:07:30|20302.6|20290.6|20302.7|20290.7|20302.7|20290.7|20302.5|20290.5|1
1742915260000|2025-03-25 15:07:40|20303.8|20291.8|20303.8|20291.8|20303.9|20291.9|20303.8|20291.8|0
1742915270000|2025-03-25 15:07:50|20303.9|20291.9|20296.4|20284.4|20306.5|20294.5|20296.4|20284.4|3
1742915280000|2025-03-25 15:08:00|20297.8|20285.8|20299|20287|20299|20287|20297.8|20285.8|1
1742915290000|2025-03-25 15:08:10|20300.4|20288.4|20300.4|20288.4|20300.4|20288.4|20300.4|20288.4|0
1742915300000|2025-03-25 15:08:20|20301.5|20289.5|20301.5|20289.5|20301.5|20289.5|20301.5|20289.5|0
1742915310000|2025-03-25 15:08:30|20302.9|20290.9|20306.5|20294.5|20306.5|20294.5|20302.9|20290.9|2
1742915320000|2025-03-25 15:08:40|20308.9|20296.9|20305.3|20293.3|20308.9|20296.9|20305.3|20293.3|18
1742915330000|2025-03-25 15:08:50|20306.3|20294.3|20300.4|20288.4|20306.3|20294.3|20300.3|20288.3|2
1742915340000|2025-03-25 15:09:00|20301.5|20289.5|20299|20287|20301.5|20289.5|20296.5|20284.5|1
1742915350000|2025-03-25 15:09:10|20300.1|20288.1|20298.8|20286.8|20300.1|20288.1|20298.8|20286.8|0
1742915360000|2025-03-25 15:09:20|20300|20288|20300|20288|20300.1|20288.1|20300|20288|1
1742915370000|2025-03-25 15:09:30|20302.5|20290.5|20305.2|20293.2|20305.2|20293.2|20302.5|20290.5|6
1742915380000|2025-03-25 15:09:40|20305.1|20293.1|20305|20293|20305.1|20293.1|20305|20293|0
1742915390000|2025-03-25 15:09:50|20306.2|20294.2|20311.3|20299.3|20311.3|20299.3|20306.2|20294.2|3
1742915400000|2025-03-25 15:10:00|20311.4|20299.4|20311.6|20299.6|20311.6|20299.6|20310.5|20298.5|29
1742915420000|2025-03-25 15:10:20|20314.1|20302.1|20314.3|20302.3|20315.4|20303.4|20311.6|20299.6|1
1742915430000|2025-03-25 15:10:30|20314.4|20302.4|20314.4|20302.4|20314.4|20302.4|20314.4|20302.4|0
1742915440000|2025-03-25 15:10:40|20315.5|20303.5|20318.1|20306.1|20318.1|20306.1|20315.5|20303.5|1
1742915450000|2025-03-25 15:10:50|20316.9|20304.9|20320.6|20308.6|20320.6|20308.6|20316.8|20304.8|0
1742915460000|2025-03-25 15:11:00|20321.8|20309.8|20319.3|20307.3|20321.8|20309.8|20319.3|20307.3|3
1742915470000|2025-03-25 15:11:10|20320.4|20308.4|20319.3|20307.3|20321.6|20309.6|20319.3|20307.3|0
1742915480000|2025-03-25 15:11:20|20320.4|20308.4|20321.6|20309.6|20321.6|20309.6|20320.4|20308.4|1
1742915490000|2025-03-25 15:11:30|||||||||1
1742915500000|2025-03-25 15:11:40|20322.7|20310.7|20321.4|20309.4|20322.7|20310.7|20321.4|20309.4|22
1742915510000|2025-03-25 15:11:50|20322.6|20310.6|20322.5|20310.5|20322.6|20310.6|20321.3|20309.3|1
1742915520000|2025-03-25 15:12:00|20321.3|20309.3|20321.3|20309.3|20321.3|20309.3|20321.3|20309.3|0
1742915530000|2025-03-25 15:12:10|20321.4|20309.4|20321.4|20309.4|20321.4|20309.4|20321.4|20309.4|0
1742915550000|2025-03-25 15:12:30|||||||||17
1742915560000|2025-03-25 15:12:40|20321.3|20309.3|20317.9|20305.9|20321.3|20309.3|20317.8|20305.8|3
1742915570000|2025-03-25 15:12:50|20316.7|20304.7|20310.6|20298.6|20316.7|20304.7|20309.5|20297.5|5
1742915580000|2025-03-25 15:13:00|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|20311.9|20299.9|0
1742915590000|2025-03-25 15:13:10|20313|20301|20312.9|20300.9|20313|20301|20312.9|20300.9|1
1742915600000|2025-03-25 15:13:20|20313.1|20301.1|20310.6|20298.6|20313.1|20301.1|20310.6|20298.6|2
1742915610000|2025-03-25 15:13:30|20309.5|20297.5|20305.6|20293.6|20309.5|20297.5|20305.6|20293.6|0
1742915620000|2025-03-25 15:13:40|20305.7|20293.7|20305.6|20293.6|20305.7|20293.7|20305.6|20293.6|16
1742915630000|2025-03-25 15:13:50|20304.5|20292.5|20299.5|20287.5|20304.5|20292.5|20298.2|20286.2|2
1742915640000|2025-03-25 15:14:00|20298.3|20286.3|20292|20280|20298.3|20286.3|20292|20280|1
1742915650000|2025-03-25 15:14:10|20290.8|20278.8|20292|20280|20292|20280|20290.8|20278.8|0
1742915660000|2025-03-25 15:14:20|20293.1|20281.1|20294.5|20282.5|20294.6|20282.6|20293.1|20281.1|0
1742915670000|2025-03-25 15:14:30|20292|20280|20292|20280|20292|20280|20292|20280|0
1742915680000|2025-03-25 15:14:40|20290.8|20278.8|20290.8|20278.8|20290.8|20278.8|20290.8|20278.8|0
1742915690000|2025-03-25 15:14:50|20292|20280|20293.1|20281.1|20293.1|20281.1|20292|20280|1
1742915700000|2025-03-25 15:15:00|20293.3|20281.3|20303.1|20291.1|20303.2|20291.2|20293.3|20281.3|6
1742915710000|2025-03-25 15:15:10|20303.3|20291.3|20299.3|20287.3|20305.7|20293.7|20297|20285|2
1742915720000|2025-03-25 15:15:20|20298.1|20286.1|20282|20270|20298.1|20286.1|20282|20270|11
1742915730000|2025-03-25 15:15:30|20284.5|20272.5|20278.1|20266.1|20289.5|20277.5|20275.7|20263.7|7
1742915740000|2025-03-25 15:15:40|20275.7|20263.7|20273.2|20261.2|20275.7|20263.7|20269.6|20257.6|3
1742915750000|2025-03-25 15:15:50|20274.3|20262.3|20275.8|20263.8|20278.3|20266.3|20274.3|20262.3|1
1742915760000|2025-03-25 15:16:00|20274.5|20262.5|20270.9|20258.9|20274.6|20262.6|20270.8|20258.8|6
1742915770000|2025-03-25 15:16:10|20271.1|20259.1|20275.8|20263.8|20276|20264|20271.1|20259.1|1
1742915780000|2025-03-25 15:16:20|20268.5|20256.5|20269.7|20257.7|20269.7|20257.7|20267.3|20255.3|13
1742915790000|2025-03-25 15:16:30|20269.8|20257.8|20271|20259|20273.4|20261.4|20269.8|20257.8|0
1742915800000|2025-03-25 15:16:40|20270.9|20258.9|20273.3|20261.3|20273.4|20261.4|20270.9|20258.9|1
1742915810000|2025-03-25 15:16:50|20271|20259|20267.2|20255.2|20271|20259|20266|20254|2
1742915820000|2025-03-25 15:17:00|20267.1|20255.1|20260.9|20248.9|20267.2|20255.2|20260.9|20248.9|1
1742915840000|2025-03-25 15:17:20|20260.8|20248.8|20252.3|20240.3|20260.9|20248.9|20252.3|20240.3|27
1742915850000|2025-03-25 15:17:30|20252.2|20240.2|20239.4|20227.4|20252.3|20240.3|20239.4|20227.4|21
1742915860000|2025-03-25 15:17:40|20240.6|20228.6|20240.6|20228.6|20240.7|20228.7|20239.6|20227.6|15
1742915870000|2025-03-25 15:17:50|20240.7|20228.7|20240.6|20228.6|20241.8|20229.8|20240.6|20228.6|20
1742915880000|2025-03-25 15:18:00|20241.8|20229.8|20233.5|20221.5|20241.8|20229.8|20233.5|20221.5|10
1742915890000|2025-03-25 15:18:10|20233.4|20221.4|20232.3|20220.3|20233.4|20221.4|20232.3|20220.3|0
1742915900000|2025-03-25 15:18:20|20234.5|20222.5|20240.6|20228.6|20240.7|20228.7|20233.5|20221.5|4
1742915910000|2025-03-25 15:18:30|20238.3|20226.3|20235.8|20223.8|20238.3|20226.3|20235.8|20223.8|1
1742915920000|2025-03-25 15:18:40|20238.2|20226.2|20244.1|20232.1|20244.1|20232.1|20238.2|20226.2|34
1742915930000|2025-03-25 15:18:50|20240.5|20228.5|20238.1|20226.1|20240.5|20228.5|20235.8|20223.8|5
1742915940000|2025-03-25 15:19:00|20239.2|20227.2|20239.2|20227.2|20239.2|20227.2|20235.6|20223.6|6
1742915950000|2025-03-25 15:19:10|20238.2|20226.2|20233.2|20221.2|20238.3|20226.3|20232|20220|6
1742915960000|2025-03-25 15:19:20|20232|20220|20232|20220|20232|20220|20230.9|20218.9|3
1742915970000|2025-03-25 15:19:30|20233.3|20221.3|20233.3|20221.3|20233.4|20221.4|20233.3|20221.3|2
1742915980000|2025-03-25 15:19:40|20234.4|20222.4|20235.8|20223.8|20235.8|20223.8|20233.3|20221.3|3
1742915990000|2025-03-25 15:19:50|20236.9|20224.9|20240.6|20228.6|20240.6|20228.6|20235.8|20223.8|2
1742916000000|2025-03-25 15:20:00|20240.7|20228.7|20231|20219|20241.8|20229.8|20231|20219|3
1742916010000|2025-03-25 15:20:10|20232.2|20220.2|20204.2|20192.2|20232.2|20220.2|20204.2|20192.2|46
1742916020000|2025-03-25 15:20:20|20204.1|20192.1|20203.9|20191.9|20208.8|20196.8|20201.7|20189.7|6
1742916030000|2025-03-25 15:20:30|20204.1|20192.1|20196.7|20184.7|20205.3|20193.3|20195.5|20183.5|8
1742916040000|2025-03-25 15:20:40|20196.6|20184.6|20188.9|20176.9|20196.6|20184.6|20186.6|20174.6|12
1742916050000|2025-03-25 15:20:50|20190.1|20178.1|20204.1|20192.1|20204.1|20192.1|20188.9|20176.9|3
1742916060000|2025-03-25 15:21:00|20203.9|20191.9|20198.9|20186.9|20203.9|20191.9|20194.1|20182.1|7
1742916070000|2025-03-25 15:21:10|20197.7|20185.7|20211.1|20199.1|20211.1|20199.1|20196.4|20184.4|7
1742916080000|2025-03-25 15:21:20|20211.3|20199.3|20213.5|20201.5|20213.8|20201.8|20210.1|20198.1|1
1742916090000|2025-03-25 15:21:30|20213.7|20201.7|20216.2|20204.2|20216.2|20204.2|20213.6|20201.6|0
1742916100000|2025-03-25 15:21:40|20219|20207|20213.5|20201.5|20219|20207|20211.1|20199.1|45
1742916110000|2025-03-25 15:21:50|20206.2|20194.2|20200.4|20188.4|20211|20199|20200.4|20188.4|19
1742916120000|2025-03-25 15:22:00|20200.3|20188.3|20190.4|20178.4|20201.7|20189.7|20190.4|20178.4|5
1742916130000|2025-03-25 15:22:10|20190.5|20178.5|20201.9|20189.9|20201.9|20189.9|20188|20176|3
1742916140000|2025-03-25 15:22:20|20201.8|20189.8|20199.4|20187.4|20201.8|20189.8|20199.4|20187.4|0
1742916150000|2025-03-25 15:22:30|20200.5|20188.5|20213.5|20201.5|20213.6|20201.6|20199.4|20187.4|31
1742916160000|2025-03-25 15:22:40|20213.6|20201.6|20208.7|20196.7|20214.7|20202.7|20203.7|20191.7|81
1742916170000|2025-03-25 15:22:50|20208.6|20196.6|20206|20194|20208.6|20196.6|20206|20194|6
1742916180000|2025-03-25 15:23:00|20207.6|20195.6|20183.1|20171.1|20207.6|20195.6|20183.1|20171.1|34
1742916190000|2025-03-25 15:23:10|20185.4|20173.4|20180.3|20168.3|20189.3|20177.3|20179.4|20167.4|20
1742916200000|2025-03-25 15:23:20|20179.2|20167.2|20175.4|20163.4|20182.9|20170.9|20175.4|20163.4|12
1742916210000|2025-03-25 15:23:30|20171.8|20159.8|20180.3|20168.3|20180.3|20168.3|20171.6|20159.6|4
1742916220000|2025-03-25 15:23:40|20180.4|20168.4|20178.9|20166.9|20191.3|20179.3|20178.9|20166.9|17
1742916230000|2025-03-25 15:23:50|20178.8|20166.8|20174|20162|20181.3|20169.3|20174|20162|29
1742916240000|2025-03-25 15:24:00|20171.6|20159.6|20174.4|20162.4|20174.4|20162.4|20170.4|20158.4|19
1742916250000|2025-03-25 15:24:10|20178.9|20166.9|20176.5|20164.5|20178.9|20166.9|20176.4|20164.4|0
1742916260000|2025-03-25 15:24:20|20175.3|20163.3|20162|20150|20176.4|20164.4|20162|20150|11
1742916270000|2025-03-25 15:24:30|20163.1|20151.1|20169.5|20157.5|20174.3|20162.3|20163.1|20151.1|3
1742916280000|2025-03-25 15:24:40|20173.1|20161.1|20164.5|20152.5|20174.3|20162.3|20160.7|20148.7|8
1742916290000|2025-03-25 15:24:50|20162|20150|20157.4|20145.4|20162|20150|20154.9|20142.9|16
1742916300000|2025-03-25 15:25:00|20157.3|20145.3|20149.9|20137.9|20158.7|20146.7|20144.8|20132.8|24
1742916310000|2025-03-25 15:25:10|20147.4|20135.4|20147.4|20135.4|20150|20138|20141.2|20129.2|14
1742916320000|2025-03-25 15:25:20|20146.3|20134.3|20149.9|20137.9|20152.5|20140.5|20146.3|20134.3|4
1742916330000|2025-03-25 15:25:30|20147.6|20135.6|20121.4|20109.4|20147.6|20135.6|20121.4|20109.4|23
1742916340000|2025-03-25 15:25:40|20120.2|20108.2|20136.4|20124.4|20136.4|20124.4|20120.2|20108.2|3
1742916350000|2025-03-25 15:25:50|20137.4|20125.4|20144|20132|20150|20138|20137.4|20125.4|13
1742916360000|2025-03-25 15:26:00|20146.4|20134.4|20137.7|20125.7|20147.7|20135.7|20137.7|20125.7|8
1742916370000|2025-03-25 15:26:10|20137.6|20125.6|20145.9|20133.9|20147.1|20135.1|20128.7|20116.7|32
1742916380000|2025-03-25 15:26:20|20148.3|20136.3|20149.7|20137.7|20149.8|20137.8|20144.6|20132.6|4
1742916390000|2025-03-25 15:26:30|20149.6|20137.6|20140.9|20128.9|20149.8|20137.8|20139.8|20127.8|4
1742916400000|2025-03-25 15:26:40|20139.8|20127.8|20139.4|20127.4|20142.1|20130.1|20135.7|20123.7|6
1742916410000|2025-03-25 15:26:50|20140.5|20128.5|20154.5|20142.5|20154.6|20142.6|20140.5|20128.5|64
1742916420000|2025-03-25 15:27:00|20154.6|20142.6|20158.2|20146.2|20164.5|20152.5|20154.6|20142.6|9
1742916430000|2025-03-25 15:27:10|20159.4|20147.4|20148.1|20136.1|20159.4|20147.4|20148.1|20136.1|0
1742916440000|2025-03-25 15:27:20|20144.6|20132.6|20139.5|20127.5|20144.6|20132.6|20139.4|20127.4|3
1742916450000|2025-03-25 15:27:30|20139.6|20127.6|20139.6|20127.6|20144.6|20132.6|20139.6|20127.6|4
1742916460000|2025-03-25 15:27:40|20142|20130|20144.8|20132.8|20144.8|20132.8|20139.6|20127.6|16
1742916470000|2025-03-25 15:27:50|20147.2|20135.2|20142.3|20130.3|20152.1|20140.1|20142.2|20130.2|15
1742916480000|2025-03-25 15:28:00|20144.7|20132.7|20146.3|20134.3|20147.5|20135.5|20138.8|20126.8|43
1742916490000|2025-03-25 15:28:10|20146.4|20134.4|20149.9|20137.9|20151|20139|20146.4|20134.4|1
1742916500000|2025-03-25 15:28:20|20149.8|20137.8|20136.3|20124.3|20152.4|20140.4|20136.3|20124.3|4
1742916510000|2025-03-25 15:28:30|20139.9|20127.9|20139.8|20127.8|20139.9|20127.9|20139.8|20127.8|0
1742916520000|2025-03-25 15:28:40|20139.9|20127.9|20140|20128|20141.1|20129.1|20137.2|20125.2|2
1742916530000|2025-03-25 15:28:50|20142.2|20130.2|20139.8|20127.8|20142.2|20130.2|20138.5|20126.5|0
1742916540000|2025-03-25 15:29:00|20139.7|20127.7|20142.2|20130.2|20147.2|20135.2|20138.5|20126.5|1
1742916550000|2025-03-25 15:29:10|20144.7|20132.7|20137.2|20125.2|20147.1|20135.1|20134.8|20122.8|0
1742916560000|2025-03-25 15:29:20|20137.3|20125.3|20134.8|20122.8|20139.7|20127.7|20134.8|20122.8|10
1742916570000|2025-03-25 15:29:30|20147|20135|20143.3|20131.3|20149.5|20137.5|20143.3|20131.3|8
1742916580000|2025-03-25 15:29:40|20143.2|20131.2|20129.6|20117.6|20144.3|20132.3|20129.6|20117.6|11
1742916590000|2025-03-25 15:29:50|20129.7|20117.7|20131.7|20119.7|20139.2|20127.2|20129.7|20117.7|10
1742916600000|2025-03-25 15:30:00|20131.8|20119.8|20126.5|20114.5|20131.8|20119.8|20115.3|20103.3|29
1742916610000|2025-03-25 15:30:10|20127.8|20115.8|20132.8|20120.8|20134|20122|20127.8|20115.8|4
1742916620000|2025-03-25 15:30:20|20133.9|20121.9|20149.2|20137.2|20149.2|20137.2|20133.9|20121.9|13
1742916630000|2025-03-25 15:30:30|20149.3|20137.3|20138.4|20126.4|20151.8|20139.8|20137.1|20125.1|7
1742916640000|2025-03-25 15:30:40|20137.3|20125.3|20132.1|20120.1|20137.3|20125.3|20126|20114|5
1742916650000|2025-03-25 15:30:50|20132.4|20120.4|20117.7|20105.7|20136|20124|20117.7|20105.7|26
1742916660000|2025-03-25 15:31:00|20118.8|20106.8|20127.1|20115.1|20129.7|20117.7|20118.5|20106.5|7
1742916670000|2025-03-25 15:31:10|20128.3|20116.3|20122.3|20110.3|20128.3|20116.3|20119.7|20107.7|5
1742916680000|2025-03-25 15:31:20|20124.7|20112.7|20127.3|20115.3|20127.3|20115.3|20124.7|20112.7|3
1742916690000|2025-03-25 15:31:30|20128.5|20116.5|20129.8|20117.8|20129.8|20117.8|20128.5|20116.5|2
1742916700000|2025-03-25 15:31:40|20132.1|20120.1|20129.7|20117.7|20138.5|20126.5|20129.7|20117.7|2
1742916710000|2025-03-25 15:31:50|20128.5|20116.5|20129.7|20117.7|20129.7|20117.7|20127|20115|0
1742916720000|2025-03-25 15:32:00|20133.3|20121.3|20132|20120|20134.8|20122.8|20132|20120|2
1742916730000|2025-03-25 15:32:10|20131.9|20119.9|20129.7|20117.7|20131.9|20119.9|20127.3|20115.3|1
1742916740000|2025-03-25 15:32:20|20129.8|20117.8|20117.3|20105.3|20129.8|20117.8|20116|20104|3
1742916750000|2025-03-25 15:32:30|20117.2|20105.2|20119.9|20107.9|20119.9|20107.9|20117.2|20105.2|1
1742916760000|2025-03-25 15:32:40|20119.7|20107.7|20133.4|20121.4|20134.5|20122.5|20118.5|20106.5|4
1742916770000|2025-03-25 15:32:50|20124.3|20112.3|20123.5|20111.5|20130.8|20118.8|20119.9|20107.9|5
1742916780000|2025-03-25 15:33:00|20128.5|20116.5|20128.5|20116.5|20128.5|20116.5|20127.3|20115.3|2
1742916790000|2025-03-25 15:33:10|20128.4|20116.4|20128.5|20116.5|20128.5|20116.5|20127.2|20115.2|0
1742916800000|2025-03-25 15:33:20|20133.3|20121.3|20135.8|20123.8|20136|20124|20133.3|20121.3|4
1742916810000|2025-03-25 15:33:30|20135.9|20123.9|20150.8|20138.8|20150.8|20138.8|20132.3|20120.3|4
1742916820000|2025-03-25 15:33:40|20150.7|20138.7|20149.5|20137.5|20155.5|20143.5|20149.5|20137.5|3
1742916830000|2025-03-25 15:33:50|20149.4|20137.4|20139.4|20127.4|20149.5|20137.5|20138.3|20126.3|8
1742916840000|2025-03-25 15:34:00|20139.5|20127.5|20141.8|20129.8|20141.8|20129.8|20139.5|20127.5|0
1742916850000|2025-03-25 15:34:10|20143.1|20131.1|20156.1|20144.1|20156.1|20144.1|20143.1|20131.1|11
1742916860000|2025-03-25 15:34:20|20157.5|20145.5|20160.1|20148.1|20162.6|20150.6|20157.4|20145.4|16
1742916870000|2025-03-25 15:34:30|20158.9|20146.9|20155.1|20143.1|20158.9|20146.9|20155|20143|3
1742916880000|2025-03-25 15:34:40|20156.2|20144.2|20160|20148|20160.2|20148.2|20155.1|20143.1|3
1742916890000|2025-03-25 15:34:50|20158.7|20146.7|20160|20148|20160.1|20148.1|20157.5|20145.5|12
1742916900000|2025-03-25 15:35:00|20163.8|20151.8|20168.8|20156.8|20170|20158|20163.8|20151.8|6
1742916910000|2025-03-25 15:35:10|20170|20158|20177.4|20165.4|20177.5|20165.5|20168.6|20156.6|1
1742916920000|2025-03-25 15:35:20|20172.4|20160.4|20172.5|20160.5|20173.5|20161.5|20169.9|20157.9|4
1742916930000|2025-03-25 15:35:30|20172.4|20160.4|20162.1|20150.1|20172.4|20160.4|20162.1|20150.1|2
1742916940000|2025-03-25 15:35:40|20159.2|20147.2|20160.4|20148.4|20162.8|20150.8|20153.9|20141.9|7
1742916950000|2025-03-25 15:35:50|20160.3|20148.3|20172.8|20160.8|20172.8|20160.8|20160.1|20148.1|13
1742916960000|2025-03-25 15:36:00|20172.7|20160.7|20190.3|20178.3|20190.3|20178.3|20172.7|20160.7|6
1742916970000|2025-03-25 15:36:10|20190.2|20178.2|20182.9|20170.9|20190.2|20178.2|20182.9|20170.9|1
1742916980000|2025-03-25 15:36:20|20182.8|20170.8|20187.8|20175.8|20187.8|20175.8|20182.8|20170.8|2
1742916990000|2025-03-25 15:36:30|20187.9|20175.9|20176.5|20164.5|20187.9|20175.9|20176.5|20164.5|3
1742917000000|2025-03-25 15:36:40|20174|20162|20175.4|20163.4|20175.4|20163.4|20170.3|20158.3|8
1742917010000|2025-03-25 15:36:50|20174.1|20162.1|20170.4|20158.4|20175.4|20163.4|20167.9|20155.9|6
1742917020000|2025-03-25 15:37:00|20169.3|20157.3|20173|20161|20173|20161|20169.1|20157.1|1
1742917030000|2025-03-25 15:37:10|20174.1|20162.1|20174.1|20162.1|20174.1|20162.1|20172.8|20160.8|2
1742917040000|2025-03-25 15:37:20|20174.3|20162.3|20178.9|20166.9|20178.9|20166.9|20172.9|20160.9|19
1742917050000|2025-03-25 15:37:30|20182.6|20170.6|20177.6|20165.6|20182.6|20170.6|20177.6|20165.6|1
1742917060000|2025-03-25 15:37:40|20176.4|20164.4|20171.3|20159.3|20179.9|20167.9|20171.3|20159.3|11
1742917070000|2025-03-25 15:37:50|20170.1|20158.1|20170.1|20158.1|20171.2|20159.2|20168.9|20156.9|10
1742917080000|2025-03-25 15:38:00|20172.3|20160.3|20176.1|20164.1|20178.6|20166.6|20172.3|20160.3|8
1742917090000|2025-03-25 15:38:10|20177.3|20165.3|20168.2|20156.2|20179.8|20167.8|20167|20155|11
1742917100000|2025-03-25 15:38:20|20168.3|20156.3|20168.2|20156.2|20169.4|20157.4|20167|20155|1
1742917110000|2025-03-25 15:38:30|20166.9|20154.9|20169.4|20157.4|20170.6|20158.6|20166.9|20154.9|0
1742917120000|2025-03-25 15:38:40|20171.7|20159.7|20171.8|20159.8|20174.1|20162.1|20169.3|20157.3|4
1742917130000|2025-03-25 15:38:50|20171.7|20159.7|20169.3|20157.3|20171.7|20159.7|20169.3|20157.3|0
1742917140000|2025-03-25 15:39:00|20169.2|20157.2|20161.9|20149.9|20169.2|20157.2|20161.9|20149.9|2
1742917150000|2025-03-25 15:39:10|20156.9|20144.9|20154.1|20142.1|20156.9|20144.9|20154.1|20142.1|4
1742917160000|2025-03-25 15:39:20|20151.8|20139.8|20154.1|20142.1|20154.1|20142.1|20151.8|20139.8|0
1742917170000|2025-03-25 15:39:30|20151.8|20139.8|20154.1|20142.1|20154.1|20142.1|20151.7|20139.7|0
1742917190000|2025-03-25 15:39:50|20156.4|20144.4|20154.2|20142.2|20156.5|20144.5|20154.1|20142.1|1
1742917200000|2025-03-25 15:40:00|20156.6|20144.6|20150.5|20138.5|20160.4|20148.4|20149.5|20137.5|15
1742917210000|2025-03-25 15:40:10|20145.8|20133.8|20149.3|20137.3|20151.6|20139.6|20145.8|20133.8|3
1742917230000|2025-03-25 15:40:30|20148.2|20136.2|20149.3|20137.3|20149.3|20137.3|20148.2|20136.2|1
1742917240000|2025-03-25 15:40:40|20150.5|20138.5|20156.7|20144.7|20156.7|20144.7|20150.5|20138.5|2
1742917250000|2025-03-25 15:40:50|20159.1|20147.1|20147|20135|20159.1|20147.1|20147|20135|0
1742917260000|2025-03-25 15:41:00|20145.8|20133.8|20141.9|20129.9|20145.8|20133.8|20140.7|20128.7|1
1742917270000|2025-03-25 15:41:10|20142|20130|20140.9|20128.9|20142|20130|20140.9|20128.9|1
1742917280000|2025-03-25 15:41:20|20142|20130|20140.8|20128.8|20144.5|20132.5|20140.8|20128.8|3
1742917290000|2025-03-25 15:41:30|20141.8|20129.8|20144.3|20132.3|20144.3|20132.3|20141.8|20129.8|5
1742917300000|2025-03-25 15:41:40|20143|20131|20122.3|20110.3|20143|20131|20122.3|20110.3|23
1742917310000|2025-03-25 15:41:50|20118.9|20106.9|20107.4|20095.4|20118.9|20106.9|20106.2|20094.2|12
1742917320000|2025-03-25 15:42:00|20105.2|20093.2|20104.9|20092.9|20107.4|20095.4|20101.4|20089.4|0
1742917330000|2025-03-25 15:42:10|20107.4|20095.4|20107.4|20095.4|20116.1|20104.1|20107.4|20095.4|3
1742917340000|2025-03-25 15:42:20|20106.1|20094.1|20091.6|20079.6|20106.1|20094.1|20091.6|20079.6|47
1742917350000|2025-03-25 15:42:30|20090.2|20078.2|20090.2|20078.2|20090.2|20078.2|20086.4|20074.4|4
1742917360000|2025-03-25 15:42:40|20090.3|20078.3|20100.4|20088.4|20100.4|20088.4|20086.5|20074.5|6
1742917370000|2025-03-25 15:42:50|20102.7|20090.7|20103.3|20091.3|20105.2|20093.2|20096|20084|36
1742917380000|2025-03-25 15:43:00|20104.4|20092.4|20117.9|20105.9|20117.9|20105.9|20101.9|20089.9|11
1742917390000|2025-03-25 15:43:10|20119|20107|20121.8|20109.8|20121.8|20109.8|20112.8|20100.8|15
1742917400000|2025-03-25 15:43:20|20120.7|20108.7|20118|20106|20120.7|20108.7|20115.4|20103.4|6
1742917410000|2025-03-25 15:43:30|20117.8|20105.8|20114.2|20102.2|20118|20106|20114.2|20102.2|3
1742917420000|2025-03-25 15:43:40|20110.6|20098.6|20112.8|20100.8|20114.1|20102.1|20110.6|20098.6|1
1742917430000|2025-03-25 15:43:50|20112.9|20100.9|20105.3|20093.3|20114|20102|20105.3|20093.3|5
1742917440000|2025-03-25 15:44:00|20105.1|20093.1|20105.4|20093.4|20105.4|20093.4|20102.8|20090.8|2
1742917450000|2025-03-25 15:44:10|20099.1|20087.1|20088|20076|20099.1|20087.1|20087.8|20075.8|16
1742917460000|2025-03-25 15:44:20|20089.1|20077.1|20087.9|20075.9|20090.6|20078.6|20087.9|20075.9|6
1742917470000|2025-03-25 15:44:30|20089|20077|20085.5|20073.5|20090.6|20078.6|20085.5|20073.5|6
1742917480000|2025-03-25 15:44:40|20085.4|20073.4|20085.5|20073.5|20088|20076|20085.4|20073.4|1
1742917490000|2025-03-25 15:44:50|20088|20076|20094.2|20082.2|20094.2|20082.2|20086.6|20074.6|34
1742917500000|2025-03-25 15:45:00|20093.1|20081.1|20080.8|20068.8|20093.3|20081.3|20080.8|20068.8|5
1742917510000|2025-03-25 15:45:10|20082|20070|20079.5|20067.5|20082|20070|20079.5|20067.5|6
1742917520000|2025-03-25 15:45:20|20082.3|20070.3|20085.8|20073.8|20086.9|20074.9|20082.3|20070.3|11
1742917530000|2025-03-25 15:45:30|20085.9|20073.9|20073.4|20061.4|20087|20075|20072.3|20060.3|11
1742917540000|2025-03-25 15:45:40|20072.2|20060.2|20082.3|20070.3|20083.4|20071.4|20072.2|20060.2|6
1742917550000|2025-03-25 15:45:50|20083.4|20071.4|20081|20069|20084.5|20072.5|20074.9|20062.9|2
1742917560000|2025-03-25 15:46:00|20083.4|20071.4|20081.1|20069.1|20083.4|20071.4|20078.6|20066.6|2
1742917570000|2025-03-25 15:46:10|20083.5|20071.5|20083.5|20071.5|20087.1|20075.1|20083.5|20071.5|1
1742917580000|2025-03-25 15:46:20|20083.7|20071.7|20084.5|20072.5|20086.1|20074.1|20083.7|20071.7|2
1742917590000|2025-03-25 15:46:30|20084.4|20072.4|20078.2|20066.2|20084.4|20072.4|20078.1|20066.1|10
1742917600000|2025-03-25 15:46:40|20079.3|20067.3|20088|20076|20088|20076|20075.8|20063.8|24
1742917610000|2025-03-25 15:46:50|20089.1|20077.1|20075.2|20063.2|20091.7|20079.7|20075.2|20063.2|38
1742917620000|2025-03-25 15:47:00|20076.4|20064.4|20079.9|20067.9|20079.9|20067.9|20076.4|20064.4|5
1742917630000|2025-03-25 15:47:10|20082.2|20070.2|20082.3|20070.3|20082.3|20070.3|20079.9|20067.9|1
1742917640000|2025-03-25 15:47:20|20083.7|20071.7|20077.6|20065.6|20090.5|20078.5|20077.5|20065.5|63
1742917650000|2025-03-25 15:47:30|20079.9|20067.9|20082.3|20070.3|20082.3|20070.3|20078.7|20066.7|0
1742917660000|2025-03-25 15:47:40|20082.4|20070.4|20085.9|20073.9|20085.9|20073.9|20082.4|20070.4|1
1742917670000|2025-03-25 15:47:50|20079.9|20067.9|20075.1|20063.1|20079.9|20067.9|20075.1|20063.1|10
1742917680000|2025-03-25 15:48:00|20075|20063|20075.1|20063.1|20076.3|20064.3|20075|20063|1
1742917690000|2025-03-25 15:48:10|20076.3|20064.3|20081.1|20069.1|20081.1|20069.1|20076.3|20064.3|0
1742917700000|2025-03-25 15:48:20|20081.3|20069.3|20078.7|20066.7|20082.4|20070.4|20077.4|20065.4|6
1742917710000|2025-03-25 15:48:30|20076.3|20064.3|20076.3|20064.3|20078.9|20066.9|20072.7|20060.7|5
1742917720000|2025-03-25 15:48:40|20080.9|20068.9|20081.1|20069.1|20084.7|20072.7|20079.9|20067.9|3
1742917730000|2025-03-25 15:48:50|20082.2|20070.2|20083.3|20071.3|20084.7|20072.7|20082.2|20070.2|0
1742917740000|2025-03-25 15:49:00|20083.2|20071.2|20075.1|20063.1|20083.3|20071.3|20059|20047|52
1742917750000|2025-03-25 15:49:10|20076.3|20064.3|20084.7|20072.7|20084.7|20072.7|20076.3|20064.3|5
1742917760000|2025-03-25 15:49:20|20085.9|20073.9|20085.9|20073.9|20085.9|20073.9|20082.2|20070.2|6
1742917770000|2025-03-25 15:49:30|20085.7|20073.7|20082.3|20070.3|20085.7|20073.7|20079.9|20067.9|1
1742917780000|2025-03-25 15:49:40|20079.6|20067.6|20079.7|20067.7|20079.7|20067.7|20078.5|20066.5|14
1742917790000|2025-03-25 15:49:50|20080.8|20068.8|20074.8|20062.8|20081|20069|20074.8|20062.8|1
1742917800000|2025-03-25 15:50:00|20074.9|20062.9|20071.5|20059.5|20074.9|20062.9|20064.6|20052.6|6
1742917810000|2025-03-25 15:50:10|20070.3|20058.3|20073.8|20061.8|20076.3|20064.3|20070.2|20058.2|1
1742917820000|2025-03-25 15:50:20|20072.6|20060.6|20072.5|20060.5|20073.8|20061.8|20070.1|20058.1|0
1742917830000|2025-03-25 15:50:30|20071.4|20059.4|20072.5|20060.5|20073.9|20061.9|20070.1|20058.1|0
1742917840000|2025-03-25 15:50:40|20072.6|20060.6|20072.3|20060.3|20072.6|20060.6|20072.3|20060.3|14
1742917850000|2025-03-25 15:50:50|20063.9|20051.9|20056.6|20044.6|20063.9|20051.9|20056.6|20044.6|7
1742917860000|2025-03-25 15:51:00|20053.1|20041.1|20055.6|20043.6|20055.6|20043.6|20052|20040|9
1742917870000|2025-03-25 15:51:10|20055.4|20043.4|20055.6|20043.6|20058.1|20046.1|20055.4|20043.4|7
1742917880000|2025-03-25 15:51:20|20059|20047|20032.2|20020.2|20059.1|20047.1|20032.2|20020.2|38
1742917890000|2025-03-25 15:51:30|20032|20020|20038.5|20026.5|20041.9|20029.9|20020.9|20008.9|35
1742917900000|2025-03-25 15:51:40|20037.1|20025.1|20034.2|20022.2|20037.1|20025.1|20031.9|20019.9|10
1742917910000|2025-03-25 15:51:50|20032|20020|20041.7|20029.7|20041.7|20029.7|20029.6|20017.6|18
1742917920000|2025-03-25 15:52:00|20038.3|20026.3|20037.9|20025.9|20040.2|20028.2|20032.7|20016.8|23
1742917930000|2025-03-25 15:52:10|20038|20026|20042.8|20030.8|20044|20032|20037.8|20025.8|9
1742917940000|2025-03-25 15:52:20|20051.3|20039.3|20052.5|20040.5|20053.8|20041.8|20048.9|20036.9|3
1742917950000|2025-03-25 15:52:30|20052.4|20040.4|20069.4|20057.4|20070.5|20058.5|20052.4|20040.4|58
1742917960000|2025-03-25 15:52:40|20070.5|20058.5|20070.5|20058.5|20070.7|20058.7|20070.4|20058.4|2
1742917970000|2025-03-25 15:52:50|20071.7|20059.7|20062.9|20050.9|20071.7|20059.7|20062|20050|7
1742917980000|2025-03-25 15:53:00|20060.7|20048.7|20059.3|20047.3|20062.9|20050.9|20059.3|20047.3|1
1742917990000|2025-03-25 15:53:10|20059.4|20047.4|20068|20056|20068|20056|20057.1|20045.1|1
1742918000000|2025-03-25 15:53:20|20066.9|20054.9|20066.7|20054.7|20067.9|20055.9|20066.7|20054.7|0
1742918010000|2025-03-25 15:53:30|20074.1|20062.1|20083.4|20071.4|20083.4|20071.4|20074|20062|16
1742918020000|2025-03-25 15:53:40|20095.4|20083.4|20100.8|20088.8|20100.8|20088.8|20091.6|20079.6|66
1742918030000|2025-03-25 15:53:50|20100.6|20088.6|20092.6|20080.6|20105.5|20093.5|20092.5|20080.5|47
1742918040000|2025-03-25 15:54:00|20090.1|20078.1|20094.9|20082.9|20096.2|20084.2|20086.2|20074.2|9
1742918050000|2025-03-25 15:54:10|20093.9|20081.9|20100.2|20088.2|20104|20092|20093.9|20081.9|8
1742918060000|2025-03-25 15:54:20|20100.1|20088.1|20097.7|20085.7|20105.2|20093.2|20097.7|20085.7|12
1742918070000|2025-03-25 15:54:30|20100.1|20088.1|20097.7|20085.7|20110|20098|20097.7|20085.7|11
1742918080000|2025-03-25 15:54:40|20092|20080|20090.1|20078.1|20092.9|20080.9|20078.1|20066.1|7
1742918090000|2025-03-25 15:54:50|20089|20077|20087|20075|20089.1|20077.1|20085.4|20073.4|4
1742918100000|2025-03-25 15:55:00|20088.3|20076.3|20090.4|20078.4|20090.6|20078.6|20088.1|20076.1|13
1742918110000|2025-03-25 15:55:10|20085.3|20073.3|20076.6|20064.6|20090.4|20078.4|20075.4|20063.4|44
1742918120000|2025-03-25 15:55:20|20076.5|20064.5|20087.6|20075.6|20087.6|20075.6|20076.5|20064.5|2
1742918130000|2025-03-25 15:55:30|20087.7|20075.7|20091.5|20079.5|20091.5|20079.5|20087.6|20075.6|4
1742918140000|2025-03-25 15:55:40|20093.8|20081.8|20097.7|20085.7|20099|20087|20093.8|20081.8|3
1742918150000|2025-03-25 15:55:50|20097.6|20085.6|20070.7|20058.7|20097.6|20085.6|20070.6|20058.6|11
1742918160000|2025-03-25 15:56:00|20069.6|20057.6|20073.1|20061.1|20073.1|20061.1|20069.5|20057.5|9
1742918170000|2025-03-25 15:56:10|20073.2|20061.2|20082.9|20070.9|20082.9|20070.9|20073.2|20061.2|1
1742918180000|2025-03-25 15:56:20|20083|20071|20095.4|20083.4|20095.5|20083.5|20083|20071|4
1742918190000|2025-03-25 15:56:30|20095.6|20083.6|20087.9|20075.9|20097.6|20085.6|20087.9|20075.9|15
1742918200000|2025-03-25 15:56:40|20087.8|20075.8|20087.9|20075.9|20088|20076|20082.8|20070.8|0
1742918210000|2025-03-25 15:56:50|20088|20076|20090.4|20078.4|20091.8|20079.8|20085.5|20073.5|5
1742918220000|2025-03-25 15:57:00|20090.5|20078.5|20104.2|20092.2|20105.5|20093.5|20090.5|20078.5|5
1742918230000|2025-03-25 15:57:10|20106.8|20094.8|20115.5|20103.5|20115.5|20103.5|20106.8|20094.8|2
1742918240000|2025-03-25 15:57:20|20115.6|20103.6|20110.3|20098.3|20117.9|20105.9|20109.2|20097.2|9
1742918250000|2025-03-25 15:57:30|20102.3|20090.3|20095.4|20083.4|20102.3|20090.3|20094.2|20082.2|5
1742918260000|2025-03-25 15:57:40|20095.6|20083.6|20095.5|20083.5|20097.9|20085.9|20094.5|20082.5|5
1742918270000|2025-03-25 15:57:50|20095.6|20083.6|20097.9|20085.9|20098|20086|20095.6|20083.6|5
1742918280000|2025-03-25 15:58:00|20098|20086|20109.4|20097.4|20110.8|20098.8|20098|20086|26
1742918290000|2025-03-25 15:58:10|20107|20095|20108.1|20096.1|20108.5|20096.5|20104.6|20092.6|3
1742918300000|2025-03-25 15:58:20|20108.3|20096.3|20113.1|20101.1|20113.1|20101.1|20108.1|20096.1|1
1742918310000|2025-03-25 15:58:30|20108|20096|20098.1|20086.1|20108.1|20096.1|20098.1|20086.1|4
1742918320000|2025-03-25 15:58:40|20097|20085|20100.8|20088.8|20100.8|20088.8|20097|20085|1
1742918330000|2025-03-25 15:58:50|20102.1|20090.1|20105.6|20093.6|20107|20095|20102.1|20090.1|2
1742918340000|2025-03-25 15:59:00|20105.5|20093.5|20115.5|20103.5|20115.5|20103.5|20105.5|20093.5|6
1742918350000|2025-03-25 15:59:10|20116.7|20104.7|20106.9|20094.9|20116.7|20104.7|20106.9|20094.9|4
1742918360000|2025-03-25 15:59:20|20105.7|20093.7|20107|20095|20108.1|20096.1|20105.6|20093.6|5
1742918370000|2025-03-25 15:59:30|20106.9|20094.9|20111.8|20099.8|20113.1|20101.1|20106.9|20094.9|2
1742918380000|2025-03-25 15:59:40|20110.6|20098.6|20100.8|20088.8|20110.6|20098.6|20100.7|20088.7|3
1742918390000|2025-03-25 15:59:50|20100.7|20088.7|20100.6|20088.6|20100.8|20088.8|20100.6|20088.6|2
1742918400000|2025-03-25 16:00:00|20103.1|20091.1|20103.4|20091.4|20103.4|20091.4|20100.9|20088.9|7
1742918410000|2025-03-25 16:00:10|20103.2|20091.2|20102.1|20090.1|20104.7|20092.7|20102.1|20090.1|1
1742918420000|2025-03-25 16:00:20|20100.9|20088.9|20103.3|20091.3|20105.7|20093.7|20100.8|20088.8|8
1742918430000|2025-03-25 16:00:30|20103.6|20091.6|20106.1|20094.1|20106.1|20094.1|20103.6|20091.6|2
1742918440000|2025-03-25 16:00:40|20103.7|20091.7|20100.7|20088.7|20103.7|20091.7|20098.4|20086.4|1
1742918450000|2025-03-25 16:00:50|20100.8|20088.8|20099.6|20087.6|20100.9|20088.9|20099.6|20087.6|2
1742918460000|2025-03-25 16:01:00|20098.4|20086.4|20093.4|20081.4|20099.6|20087.6|20093.4|20081.4|1
1742918470000|2025-03-25 16:01:10|20090.9|20078.9|20090.9|20078.9|20092.3|20080.3|20090.8|20078.8|8
1742918480000|2025-03-25 16:01:20|||||||||2
1742918490000|2025-03-25 16:01:30|20090.8|20078.8|20098.3|20086.3|20098.3|20086.3|20090.8|20078.8|1
1742918500000|2025-03-25 16:01:40|20100.7|20088.7|20095.7|20083.7|20103.2|20091.2|20095.7|20083.7|0
1742918510000|2025-03-25 16:01:50|20095.8|20083.8|20099.6|20087.6|20099.6|20087.6|20095.8|20083.8|0
1742918520000|2025-03-25 16:02:00|20097.1|20085.1|20097.1|20085.1|20097.1|20085.1|20092.1|20080.1|1
1742918530000|2025-03-25 16:02:10|20096.9|20084.9|20091|20079|20098.3|20086.3|20091|20079|5
1742918540000|2025-03-25 16:02:20|20092.3|20080.3|20084.6|20072.6|20092.3|20080.3|20082.3|20070.3|11
1742918550000|2025-03-25 16:02:30|20084.5|20072.5|20080.9|20068.9|20084.5|20072.5|20079.7|20067.7|4
1742918560000|2025-03-25 16:02:40|20079.7|20067.7|20078.6|20066.6|20080.9|20068.9|20078.6|20066.6|7
1742918570000|2025-03-25 16:02:50|20079.8|20067.8|20067.5|20055.5|20081.1|20069.1|20062.6|20050.6|2
1742918580000|2025-03-25 16:03:00|20066.4|20054.4|20065.1|20053.1|20066.4|20054.4|20057.6|20045.6|6
1742918590000|2025-03-25 16:03:10|20065|20053|20058.9|20046.9|20065|20053|20058.9|20046.9|7
1742918600000|2025-03-25 16:03:20|20053.5|20041.5|20058.4|20046.4|20058.4|20046.4|20052.3|20040.3|17
1742918610000|2025-03-25 16:03:30|20057.3|20045.3|20056|20044|20059.7|20047.7|20054.7|20042.7|9
1742918620000|2025-03-25 16:03:40|20055.9|20043.9|20052.4|20040.4|20057.3|20045.3|20051.1|20039.1|2
1742918630000|2025-03-25 16:03:50|20052.5|20040.5|20038.9|20026.9|20052.5|20040.5|20038.8|20026.8|6
1742918640000|2025-03-25 16:04:00|20038.8|20026.8|20036.4|20024.4|20045.1|20033.1|20036.4|20024.4|23
1742918650000|2025-03-25 16:04:10|20039.8|20027.8|20028.9|20016.9|20041.4|20029.4|20028.9|20016.9|28
1742918660000|2025-03-25 16:04:20|20030|20018|20036.4|20024.4|20037.5|20025.5|20025.4|20013.4|12
1742918670000|2025-03-25 16:04:30|20036.2|20024.2|20032.5|20020.5|20036.2|20024.2|20031.4|20019.4|2
1742918680000|2025-03-25 16:04:40|20037.3|20025.3|20034.1|20022.1|20045.1|20033.1|20034.1|20022.1|22
1742918690000|2025-03-25 16:04:50|20036.5|20024.5|20033.7|20021.7|20041.1|20029.1|20033.7|20021.7|1
1742918700000|2025-03-25 16:05:00|20035|20023|20031.4|20019.4|20035.1|20023.1|20024.1|20012.1|15
1742918710000|2025-03-25 16:05:10|20032.5|20020.5|20024.1|20012.1|20032.5|20020.5|20024.1|20012.1|6
1742918720000|2025-03-25 16:05:20|20022.9|20010.9|20021.7|20009.7|20022.9|20010.9|20019.1|20007.1|24
1742918730000|2025-03-25 16:05:30|20021.6|20009.6|20031.8|20019.8|20036.8|20024.8|20019.3|20007.3|14
1742918740000|2025-03-25 16:05:40|20031.7|20019.7|20024.3|20012.3|20031.7|20019.7|20024.3|20012.3|2
1742918750000|2025-03-25 16:05:50|20021.8|20009.8|20030.4|20018.4|20030.4|20018.4|20017.8|20005.8|22
1742918760000|2025-03-25 16:06:00|20029.3|20017.3|20027|20015|20031.7|20019.7|20025.6|20013.6|1
1742918770000|2025-03-25 16:06:10|20025.6|20013.6|20024.4|20012.4|20025.6|20013.6|20024.4|20012.4|2
1742918780000|2025-03-25 16:06:20|20023.1|20011.1|20029.2|20017.2|20030.5|20018.5|20018.5|20006.5|6
1742918790000|2025-03-25 16:06:30|20028|20016|20021.9|20009.9|20028|20016|20019.1|20007.1|3
1742918800000|2025-03-25 16:06:40|20025.6|20013.6|20030.4|20018.4|20031.6|20019.6|20025.6|20013.6|2
1742918810000|2025-03-25 16:06:50|20032.9|20020.9|20034.5|20022.5|20042|20030|20032.9|20020.9|23
1742918820000|2025-03-25 16:07:00|20036.9|20024.9|20038|20026|20038.1|20026.1|20034.4|20022.4|0
1742918830000|2025-03-25 16:07:10|20037.9|20025.9|20039.3|20027.3|20039.3|20027.3|20036.7|20024.7|10
1742918840000|2025-03-25 16:07:20|20040.4|20028.4|20032.2|20020.2|20040.5|20028.5|20032.2|20020.2|2
1742918850000|2025-03-25 16:07:30|20034.5|20022.5|20029.7|20017.7|20034.5|20022.5|20026|20014|6
1742918860000|2025-03-25 16:07:40|20028.5|20016.5|20028.7|20016.7|20028.7|20016.7|20023.7|20011.7|25
1742918870000|2025-03-25 16:07:50|20027.4|20015.4|20032.4|20020.4|20034.6|20022.6|20027.4|20015.4|18
1742918880000|2025-03-25 16:08:00|20032.3|20020.3|20023.6|20011.6|20032.3|20020.3|20021.2|20009.2|17
1742918890000|2025-03-25 16:08:10|20024.7|20012.7|20009.8|19997.8|20024.7|20012.7|20003.7|19991.7|30
1742918900000|2025-03-25 16:08:20|20011.2|19999.2|20012.4|20000.4|20014.8|20002.8|20011.2|19999.2|1
1742918910000|2025-03-25 16:08:30|20013.6|20001.6|20007.4|19995.4|20013.6|20001.6|20007.2|19995.2|0
1742918920000|2025-03-25 16:08:40|20008.6|19996.6|20013.3|20001.3|20016.2|20001.3|20006.1|19994.1|6
1742918930000|2025-03-25 16:08:50|20013.5|20001.5|20012.4|20000.4|20014.6|20002.6|20012.1|20000.1|3
1742918940000|2025-03-25 16:09:00|20012.3|20000.3|20022|20010|20023.1|20011.1|20009.9|19997.9|6
1742918950000|2025-03-25 16:09:10|20023.1|20011.1|20029.5|20017.5|20029.7|20017.7|20017.2|20005.2|6
1742918960000|2025-03-25 16:09:20|20029.6|20017.6|20027.2|20015.2|20030.8|20018.8|20025.8|20013.8|9
1742918970000|2025-03-25 16:09:30|20024.6|20012.6|20037|20025|20037|20025|20024.6|20012.6|5
1742918980000|2025-03-25 16:09:40|20035.8|20023.8|20032.1|20020.1|20035.8|20023.8|20029.7|20017.7|2
1742918990000|2025-03-25 16:09:50|20028.5|20016.5|20027.2|20015.2|20029.6|20017.6|20026|20014|14
1742919000000|2025-03-25 16:10:00|20029.5|20017.5|20027.1|20015.1|20029.6|20017.6|20019.8|20007.8|2
1742919010000|2025-03-25 16:10:10|20025.9|20013.9|20024.6|20012.6|20025.9|20013.9|20024.5|20012.5|0
1742919020000|2025-03-25 16:10:20|20022.2|20010.2|20022.1|20010.1|20024.6|20012.6|20019.6|20007.6|0
1742919030000|2025-03-25 16:10:30|20022.2|20010.2|20037.2|20025.2|20037.2|20025.2|20022.2|20010.2|17
1742919040000|2025-03-25 16:10:40|20034.9|20022.9|20029.7|20017.7|20035.9|20023.9|20027.3|20015.3|2
1742919050000|2025-03-25 16:10:50|20029.8|20017.8|20034.5|20022.5|20035.7|20023.7|20029.7|20017.7|7
1742919060000|2025-03-25 16:11:00|20034.4|20022.4|20035.7|20023.7|20035.7|20023.7|20034.4|20022.4|3
1742919070000|2025-03-25 16:11:10|20035.6|20023.6|20036.9|20024.9|20039.3|20027.3|20035.6|20023.6|3
1742919080000|2025-03-25 16:11:20|20035.6|20023.6|20022.2|20010.2|20035.6|20023.6|20022.2|20010.2|5
1742919090000|2025-03-25 16:11:30|20020.9|20008.9|20019.7|20007.7|20022.1|20010.1|20019.7|20007.7|1
1742919100000|2025-03-25 16:11:40|20022.1|20010.1|20029.6|20017.6|20031.9|20019.9|20022.1|20010.1|13
1742919110000|2025-03-25 16:11:50|20031.9|20019.9|20028.3|20016.3|20032.1|20020.1|20027.2|20015.2|13
1742919120000|2025-03-25 16:12:00|20027.2|20015.2|20039.8|20027.8|20040.9|20028.9|20027.2|20015.2|10
1742919130000|2025-03-25 16:12:10|20039.7|20027.7|20037.3|20025.3|20039.8|20027.8|20037.2|20025.2|1
1742919140000|2025-03-25 16:12:20|20038.4|20026.4|20039.7|20027.7|20041|20029|20038.4|20026.4|10
1742919150000|2025-03-25 16:12:30|20038.3|20026.3|20037.2|20025.2|20038.5|20026.5|20037.2|20025.2|1
1742919160000|2025-03-25 16:12:40|20037.4|20025.4|20039.7|20027.7|20039.8|20027.8|20037.4|20025.4|9
1742919170000|2025-03-25 16:12:50|20040.9|20028.9|20057|20045|20059.4|20047.4|20040.9|20028.9|5
1742919180000|2025-03-25 16:13:00|20055.8|20043.8|20050.8|20038.8|20055.8|20043.8|20050.8|20038.8|3
1742919190000|2025-03-25 16:13:10|20048.2|20036.2|20047|20035|20048.3|20036.3|20047|20035|1
1742919200000|2025-03-25 16:13:20|20045.7|20033.7|20052|20040|20052|20040|20042.2|20030.2|9
1742919210000|2025-03-25 16:13:30|20056.6|20044.6|20060.1|20048.1|20060.1|20048.1|20056.6|20044.6|13
1742919220000|2025-03-25 16:13:40|20061.1|20049.1|20058.8|20046.8|20061.2|20049.2|20056.4|20044.4|13
1742919230000|2025-03-25 16:13:50|20058.9|20046.9|20056.7|20044.7|20058.9|20046.9|20056.2|20044.2|19
1742919240000|2025-03-25 16:14:00|20059|20047|20056.3|20044.3|20061.3|20049.3|20056.2|20044.2|2
1742919250000|2025-03-25 16:14:10|20056.2|20044.2|20056.1|20044.1|20057.5|20045.5|20053.8|20041.8|1
1742919260000|2025-03-25 16:14:20|20056.3|20044.3|20051.3|20039.3|20056.3|20044.3|20051.3|20039.3|1
1742919270000|2025-03-25 16:14:30|20055|20043|20055|20043|20055|20043|20055|20043|0
1742919280000|2025-03-25 16:14:40|20056.1|20044.1|20058.6|20046.6|20058.6|20046.6|20056.1|20044.1|0
1742919290000|2025-03-25 16:14:50|20058.5|20046.5|20060.1|20048.1|20060.1|20048.1|20058.5|20046.5|4
1742919300000|2025-03-25 16:15:00|20061.3|20049.3|20060.1|20048.1|20062.5|20050.5|20060.1|20048.1|3
1742919310000|2025-03-25 16:15:10|20061.3|20049.3|20061.3|20049.3|20062.5|20050.5|20060.1|20048.1|4
1742919320000|2025-03-25 16:15:20|20058.7|20046.7|20058.8|20046.8|20058.8|20046.8|20056.3|20044.3|1
1742919330000|2025-03-25 16:15:30|20056.3|20044.3|20063.8|20051.8|20063.8|20051.8|20056.3|20044.3|7
1742919340000|2025-03-25 16:15:40|20065.1|20053.1|20066.5|20054.5|20066.5|20054.5|20064|20052|9
1742919350000|2025-03-25 16:15:50|20065.3|20053.3|20081.3|20069.3|20081.3|20069.3|20065.3|20053.3|4
1742919360000|2025-03-25 16:16:00|20081.2|20069.2|20084|20072|20086.5|20074.5|20079|20067|29
1742919370000|2025-03-25 16:16:10|20086.5|20074.5|20085.2|20073.2|20086.5|20074.5|20085.2|20073.2|0
1742919380000|2025-03-25 16:16:20|20085.3|20073.3|20090.3|20078.3|20090.3|20078.3|20085.3|20073.3|4
1742919390000|2025-03-25 16:16:30|20092.6|20080.6|20082.6|20070.6|20095.2|20083.2|20082.4|20070.4|19
1742919400000|2025-03-25 16:16:40|20083.9|20071.9|20088.6|20076.6|20088.8|20076.8|20081.3|20069.3|5
1742919410000|2025-03-25 16:16:50|20088.8|20076.8|20096.1|20084.1|20096.1|20084.1|20088.8|20076.8|1
1742919420000|2025-03-25 16:17:00|20097.2|20085.2|20098.6|20086.6|20098.6|20086.6|20093.6|20081.6|2
1742919430000|2025-03-25 16:17:10|20099.7|20087.7|20098.6|20086.6|20099.9|20087.9|20095.9|20083.9|12
1742919440000|2025-03-25 16:17:20|20096.1|20084.1|20096.1|20084.1|20098.6|20086.6|20096|20084|11
1742919450000|2025-03-25 16:17:30|20098.5|20086.5|20101|20089|20102.6|20089|20098.5|20082.6|3
1742919460000|2025-03-25 16:17:40|20102.2|20090.2|20103.7|20091.7|20103.7|20091.7|20101.1|20089.1|2
1742919470000|2025-03-25 16:17:50|20103.6|20091.6|20108.7|20096.7|20108.7|20096.7|20102.4|20090.4|1
1742919480000|2025-03-25 16:18:00|20107.5|20095.5|20116.5|20104.5|20116.5|20104.5|20107.5|20095.5|16
1742919490000|2025-03-25 16:18:10|20120.3|20108.3|20116.2|20104.2|20121.4|20109.4|20116.2|20104.2|32
1742919500000|2025-03-25 16:18:20|20118.9|20106.9|20118.7|20106.7|20118.9|20106.9|20111.2|20099.2|9
1742919510000|2025-03-25 16:18:30|20116.4|20104.4|20125.9|20113.9|20127.1|20115.1|20115.2|20103.2|5
1742919520000|2025-03-25 16:18:40|20127|20115|20128.5|20116.5|20129.6|20117.6|20125.9|20113.9|12
1742919530000|2025-03-25 16:18:50|20128.4|20116.4|20138.2|20126.2|20140.5|20128.5|20128.4|20116.4|4
1742919540000|2025-03-25 16:19:00|20138.1|20126.1|20129.7|20117.7|20138.1|20126.1|20129.7|20117.7|14
1742919550000|2025-03-25 16:19:10|20132|20120|20130.6|20118.6|20132|20120|20125.9|20113.9|6
1742919560000|2025-03-25 16:19:20|20129.5|20117.5|20128.4|20116.4|20130.7|20118.7|20128.1|20116.1|0
1742919570000|2025-03-25 16:19:30|20128.1|20116.1|20138.1|20126.1|20138.1|20126.1|20128.1|20116.1|0
1742919580000|2025-03-25 16:19:40|20135.6|20123.6|20126|20114|20138.1|20126.1|20125.9|20113.9|5
1742919590000|2025-03-25 16:19:50|20126.1|20114.1|20133.5|20121.5|20133.5|20121.5|20126.1|20114.1|2
1742919600000|2025-03-25 16:20:00|20134.8|20122.8|20136.9|20124.9|20137.1|20125.1|20133.6|20121.6|6
1742919610000|2025-03-25 16:20:10|20134.6|20122.6|20133.4|20121.4|20135.6|20123.6|20132|20120|7
1742919620000|2025-03-25 16:20:20|20133.2|20121.2|20128.1|20116.1|20133.2|20121.2|20128.1|20116.1|5
1742919630000|2025-03-25 16:20:30|20125.9|20113.9|20130.5|20118.5|20130.5|20118.5|20125.6|20113.6|3
1742919640000|2025-03-25 16:20:40|20133|20121|20128|20116|20133|20121|20123.1|20111.1|2
1742919650000|2025-03-25 16:20:50|20126.8|20114.8|20130.5|20118.5|20130.5|20118.5|20125.5|20113.5|1
1742919660000|2025-03-25 16:21:00|20129.3|20117.3|20125.5|20113.5|20130.5|20118.5|20124.3|20112.3|0
1742919670000|2025-03-25 16:21:10|20125.6|20113.6|20134.2|20122.2|20134.2|20122.2|20123.1|20111.1|2
1742919680000|2025-03-25 16:21:20|20133|20121|20134.3|20122.3|20135.5|20123.5|20132.9|20120.9|2
1742919690000|2025-03-25 16:21:30|20132.9|20120.9|20129.3|20117.3|20134.3|20122.3|20129.3|20117.3|0
1742919700000|2025-03-25 16:21:40|20128.1|20116.1|20130.5|20118.5|20130.5|20118.5|20128|20116|1
1742919710000|2025-03-25 16:21:50|20130.4|20118.4|20129.3|20117.3|20130.4|20118.4|20128|20116|1
1742919720000|2025-03-25 16:22:00|20126.9|20114.9|20128|20116|20130.5|20118.5|20126.9|20114.9|0
1742919730000|2025-03-25 16:22:10|20133.1|20121.1|20130.4|20118.4|20135.4|20123.4|20130.4|20118.4|10
1742919740000|2025-03-25 16:22:20|20126.7|20114.7|20122.9|20110.9|20126.7|20114.7|20119.3|20107.3|17
1742919750000|2025-03-25 16:22:30|20120.6|20108.6|20120.5|20108.5|20121.7|20109.7|20115.3|20103.3|4
1742919760000|2025-03-25 16:22:40|20120.4|20108.4|20126.5|20114.5|20130.4|20118.4|20120.4|20108.4|0
1742919770000|2025-03-25 16:22:50|20122.9|20110.9|20127.8|20115.8|20129|20117|20122.9|20110.9|3
1742919780000|2025-03-25 16:23:00|20129|20117|20132.8|20120.8|20132.9|20120.9|20125.4|20113.4|10
1742919790000|2025-03-25 16:23:10|20132.9|20120.9|20135.2|20123.2|20135.3|20123.3|20132.9|20120.9|1
1742919800000|2025-03-25 16:23:20|20135.3|20123.3|20145.2|20133.2|20145.2|20133.2|20133.9|20121.9|4
1742919810000|2025-03-25 16:23:30|20145.3|20133.3|20146.4|20134.4|20146.4|20134.4|20144|20132|0
1742919820000|2025-03-25 16:23:40|20145.2|20133.2|20145.2|20133.2|20145.2|20133.2|20145.2|20133.2|0
1742919830000|2025-03-25 16:23:50|20146.4|20134.4|20144.2|20132.2|20146.7|20134.7|20142.8|20130.8|2
1742919840000|2025-03-25 16:24:00|20142.9|20130.9|20142.9|20130.9|20142.9|20130.9|20142.8|20130.8|7
1742919850000|2025-03-25 16:24:10|20146.8|20134.8|20153|20141|20153|20141|20146.8|20134.8|6
1742919860000|2025-03-25 16:24:20|20157.1|20137.1|20147.9|20135.9|20157.1|20141|20145.2|20133.2|11
1742919870000|2025-03-25 16:24:30|20147.8|20135.8|20147.9|20135.9|20148|20136|20147.8|20135.8|2
1742919880000|2025-03-25 16:24:40|20145.4|20133.4|20144.3|20132.3|20145.4|20133.4|20142.9|20130.9|4
1742919890000|2025-03-25 16:24:50|20145.4|20133.4|20142.9|20130.9|20145.4|20133.4|20142.8|20130.8|1
1742919900000|2025-03-25 16:25:00|20143|20131|20150.6|20138.6|20150.6|20138.6|20140.6|20128.6|8
1742919910000|2025-03-25 16:25:10|20151.8|20139.8|20152.9|20140.9|20155.4|20143.4|20151.8|20139.8|0
1742919920000|2025-03-25 16:25:20|20155.6|20143.6|20150.6|20138.6|20155.6|20143.6|20150.6|20138.6|4
1742919930000|2025-03-25 16:25:30|20151.8|20139.8|20154.4|20142.4|20154.4|20142.4|20151.8|20139.8|0
1742919940000|2025-03-25 16:25:40|20155.5|20143.5|20148.3|20136.3|20155.5|20143.5|20148.1|20136.1|13
1742919950000|2025-03-25 16:25:50|20148.2|20136.2|20142|20130|20148.2|20136.2|20140.8|20128.8|3
1742919960000|2025-03-25 16:26:00|20140.8|20128.8|20148.4|20136.4|20148.5|20136.5|20140.8|20128.8|9
1742919970000|2025-03-25 16:26:10|20149.9|20137.9|20151.1|20139.1|20151.1|20139.1|20149.9|20137.9|14
1742919980000|2025-03-25 16:26:20|20156.3|20144.3|20151.1|20139.1|20157.4|20145.4|20151.1|20139.1|9
1742919990000|2025-03-25 16:26:30|20148.8|20136.8|20148.5|20136.5|20149.9|20137.9|20148.5|20136.5|4
1742920010000|2025-03-25 16:26:50|20149.8|20137.8|20148.5|20136.5|20151.1|20139.1|20146|20134|0
1742920020000|2025-03-25 16:27:00|20147.3|20135.3|20148.5|20136.5|20149.7|20137.7|20147.3|20135.3|0
1742920030000|2025-03-25 16:27:10|20148.4|20136.4|20150.8|20138.8|20150.8|20138.8|20148.3|20136.3|0
1742920040000|2025-03-25 16:27:20|20153.3|20141.3|20153.1|20141.1|20153.3|20141.3|20153.1|20141.1|4
1742920060000|2025-03-25 16:27:40|20148.1|20136.1|20147.1|20135.1|20148.1|20136.1|20147|20135|0
1742920070000|2025-03-25 16:27:50|20147|20135|20154.2|20142.2|20154.2|20142.2|20140.8|20128.8|6
1742920080000|2025-03-25 16:28:00|20153|20141|20145.6|20133.6|20153|20141|20144.5|20132.5|6
1742920090000|2025-03-25 16:28:10|20144.2|20132.2|20148.1|20136.1|20151.7|20139.7|20142|20130|3
1742920100000|2025-03-25 16:28:20|20149.2|20137.2|20148.1|20136.1|20149.2|20137.2|20148.1|20136.1|1
1742920110000|2025-03-25 16:28:30|20153.2|20141.2|20163.4|20151.4|20165.8|20153.8|20153.2|20141.2|13
1742920120000|2025-03-25 16:28:40|20163.5|20151.5|20164.7|20152.7|20167.1|20155.1|20162.3|20150.3|4
1742920130000|2025-03-25 16:28:50|20170.8|20158.8|20170.6|20158.6|20170.8|20158.8|20169.5|20157.5|4
1742920140000|2025-03-25 16:29:00|20170.9|20158.9|20175.7|20163.7|20175.7|20163.7|20170.9|20158.9|6
1742920150000|2025-03-25 16:29:10|20173.4|20161.4|20172.4|20160.4|20173.4|20161.4|20164.5|20152.5|6
1742920160000|2025-03-25 16:29:20|20173.5|20161.5|20173.4|20161.4|20175.8|20163.8|20171|20159|11
1742920170000|2025-03-25 16:29:30|20171.1|20159.1|20181.2|20169.2|20182.4|20170.4|20171.1|20159.1|14
1742920180000|2025-03-25 16:29:40|20186.1|20174.1|20179|20167|20186.2|20174.2|20179|20167|4
1742920190000|2025-03-25 16:29:50|20179.1|20167.1|20189.9|20177.9|20191.1|20179.1|20179.1|20167.1|16
1742920200000|2025-03-25 16:30:00|20191|20179|20195.2|20183.2|20195.2|20183.2|20188.7|20176.7|24
1742920210000|2025-03-25 16:30:10|20194.1|20182.1|20200.1|20188.1|20202.4|20190.4|20192.7|20180.7|22
1742920220000|2025-03-25 16:30:20|20201.2|20189.2|20213.4|20201.4|20216|20204|20201.2|20189.2|15
1742920230000|2025-03-25 16:30:30|20215.9|20203.9|20221|20209|20223.3|20211.3|20213.4|20201.4|1
1742920240000|2025-03-25 16:30:40|20224.7|20212.7|20234.7|20222.7|20236.9|20224.9|20223.5|20211.5|17
1742920250000|2025-03-25 16:30:50|20234.6|20222.6|20230.8|20218.8|20238.1|20226.1|20229.7|20217.7|15
1742920260000|2025-03-25 16:31:00|20230.9|20218.9|20229.7|20217.7|20233.4|20221.4|20229.7|20217.7|0
1742920270000|2025-03-25 16:31:10|20230.8|20218.8|20229.7|20217.7|20233.3|20221.3|20229.6|20217.6|3
1742920280000|2025-03-25 16:31:20|20229.6|20217.6|20238.1|20226.1|20238.1|20226.1|20229.6|20217.6|7
1742920290000|2025-03-25 16:31:30|20238.2|20226.2|20231.7|20219.7|20239.2|20227.2|20230.6|20218.6|12
1742920300000|2025-03-25 16:31:40|20231.8|20219.8|20235.4|20223.4|20235.4|20223.4|20231.7|20219.7|8
1742920310000|2025-03-25 16:31:50|20235.6|20223.6|20237.9|20225.9|20237.9|20225.9|20235.4|20223.4|2
1742920320000|2025-03-25 16:32:00|20237.7|20225.7|20235.4|20223.4|20239.1|20227.1|20235.3|20223.3|11
1742920330000|2025-03-25 16:32:10|20236.5|20224.5|20239|20227|20239.1|20227.1|20236.5|20224.5|21
1742920340000|2025-03-25 16:32:20|20235.6|20223.6|20232.8|20220.8|20237.9|20225.9|20230.4|20218.4|5
1742920350000|2025-03-25 16:32:30|20231.6|20219.6|20234|20222|20239|20227|20231.6|20219.6|3
1742920360000|2025-03-25 16:32:40|20232.9|20220.9|20246.7|20234.7|20250.4|20238.4|20232.9|20220.9|14
1742920370000|2025-03-25 16:32:50|20245.5|20233.5|20237.9|20225.9|20247.9|20235.9|20237.9|20225.9|2
1742920380000|2025-03-25 16:33:00|20242.6|20230.6|20249|20237|20249|20237|20242.6|20230.6|2
1742920390000|2025-03-25 16:33:10|20247.9|20235.9|20242.6|20230.6|20247.9|20235.9|20241.3|20229.3|7
1742920400000|2025-03-25 16:33:20|20242.4|20230.4|20230.1|20218.1|20242.4|20230.4|20230.1|20218.1|6
1742920410000|2025-03-25 16:33:30|20231.4|20219.4|20227.6|20215.6|20233.8|20221.8|20227.5|20215.5|2
1742920420000|2025-03-25 16:33:40|20227.5|20215.5|20230|20218|20231.3|20219.3|20227.5|20215.5|6
1742920430000|2025-03-25 16:33:50|20231.3|20219.3|20222.6|20210.6|20231.3|20219.3|20222.5|20210.5|11
1742920440000|2025-03-25 16:34:00|20222.7|20210.7|20220.1|20208.1|20225|20213|20220.1|20208.1|6
1742920450000|2025-03-25 16:34:10|20220.2|20208.2|20214.1|20202.1|20220.2|20208.2|20211.6|20199.6|6
1742920460000|2025-03-25 16:34:20|20214|20202|20220|20208|20224.1|20208|20210.4|20198.4|1
1742920470000|2025-03-25 16:34:30|20219.8|20207.8|20215|20203|20219.8|20207.8|20215|20203|2
1742920480000|2025-03-25 16:34:40|20216.3|20204.3|20222.5|20210.5|20222.5|20210.5|20214|20202|4
1742920490000|2025-03-25 16:34:50|20221.4|20209.4|20221.5|20209.5|20222.3|20210.3|20219|20207|6
1742920500000|2025-03-25 16:35:00|20219.2|20207.2|20220.4|20208.4|20221.5|20209.5|20219.2|20207.2|3
1742920510000|2025-03-25 16:35:10|20220.2|20208.2|20215.4|20203.4|20220.2|20208.2|20214.2|20202.2|3
1742920520000|2025-03-25 16:35:20|20212.9|20200.9|20210.4|20198.4|20213.1|20201.1|20210.4|20198.4|0
1742920530000|2025-03-25 16:35:30|20210.5|20198.5|20210.3|20198.3|20210.5|20198.5|20209.2|20197.2|1
1742920540000|2025-03-25 16:35:40|20209.2|20197.2|20205.6|20193.6|20209.2|20197.2|20205.6|20193.6|2
1742920550000|2025-03-25 16:35:50|20205.5|20193.5|20201.6|20189.6|20205.5|20193.5|20197.7|20185.7|33
1742920560000|2025-03-25 16:36:00|20205.1|20193.1|20202.8|20190.8|20205.1|20193.1|20202.6|20190.6|0
1742920570000|2025-03-25 16:36:10|20203|20191|20190.3|20178.3|20208|20196|20190.2|20178.2|6
1742920580000|2025-03-25 16:36:20|20190.2|20178.2|20182.8|20170.8|20190.2|20178.2|20182.7|20170.7|2
1742920590000|2025-03-25 16:36:30|20182.6|20170.6|20177.5|20165.5|20182.7|20170.7|20175.2|20163.2|4
1742920600000|2025-03-25 16:36:40|20176.3|20164.3|20167.5|20155.5|20177.4|20165.4|20164.9|20152.9|8
1742920610000|2025-03-25 16:36:50|20172.6|20160.6|20177.6|20165.6|20182.4|20170.4|20172.6|20160.6|1
1742920620000|2025-03-25 16:37:00|20178.8|20166.8|20176.5|20164.5|20179|20167|20175.1|20163.1|4
1742920630000|2025-03-25 16:37:10|20176.4|20164.4|20175.1|20163.1|20176.4|20164.4|20174|20162|3
1742920640000|2025-03-25 16:37:20|20174|20162|20175.1|20163.1|20175.1|20163.1|20164.2|20152.2|3
1742920650000|2025-03-25 16:37:30|20174|20162|20184.9|20172.9|20186.2|20174.2|20174|20162|5
1742920660000|2025-03-25 16:37:40|20185|20173|20186.3|20174.3|20186.3|20174.3|20185|20173|3
1742920670000|2025-03-25 16:37:50|20188.8|20176.8|20195|20183|20195|20183|20188.8|20176.8|0
1742920680000|2025-03-25 16:38:00|20197.4|20185.4|20185.1|20173.1|20197.5|20185.5|20185|20173|11
1742920690000|2025-03-25 16:38:10|20184|20172|20190.1|20178.1|20190.1|20178.1|20183.9|20171.9|0
1742920700000|2025-03-25 16:38:20|20188.9|20176.9|20188.9|20176.9|20188.9|20176.9|20188.9|20176.9|0
1742920710000|2025-03-25 16:38:30|20185.4|20173.4|20167.7|20155.7|20185.4|20173.4|20167.7|20155.7|1
1742920720000|2025-03-25 16:38:40|20164.2|20152.2|20156.9|20144.9|20165.4|20153.4|20156.9|20144.9|4
1742920730000|2025-03-25 16:38:50|20158.1|20146.1|20151.7|20139.7|20166.9|20151.1|20149.5|20137.5|3
1742920740000|2025-03-25 16:39:00|20151.8|20139.8|20153.2|20141.2|20155.9|20141.2|20150.8|20135.9|0
1742920750000|2025-03-25 16:39:10|20155.5|20143.5|20158|20146|20158|20146|20155.5|20143.5|0
1742920760000|2025-03-25 16:39:20|20157.9|20145.9|20163.2|20151.2|20163.2|20151.2|20157.9|20145.9|0
1742920770000|2025-03-25 16:39:30|20163.3|20151.3|20177.9|20165.9|20178|20166|20163.3|20151.3|3
1742920780000|2025-03-25 16:39:40|20178|20166|20178|20166|20178|20166|20178|20166|0
1742920790000|2025-03-25 16:39:50|20181.5|20169.5|20185.3|20173.3|20185.5|20173.5|20181.5|20169.5|3
1742920800000|2025-03-25 16:40:00|20185.5|20173.5|20167.7|20155.7|20186.7|20174.7|20167.7|20155.7|27
1742920810000|2025-03-25 16:40:10|20167.8|20155.8|20170.4|20158.4|20170.4|20158.4|20167.8|20155.8|3
1742920820000|2025-03-25 16:40:20|20171.6|20159.6|20172.9|20160.9|20175.4|20163.4|20170.4|20158.4|0
1742920830000|2025-03-25 16:40:30|20172.8|20160.8|20172.6|20160.6|20172.8|20160.8|20172.5|20160.5|2
1742920840000|2025-03-25 16:40:40|20170.1|20158.1|20167.9|20155.9|20175.4|20163.4|20167.9|20155.9|14
1742920850000|2025-03-25 16:40:50|20166.7|20154.7|20166.7|20154.7|20166.7|20154.7|20165.4|20153.4|0
1742920860000|2025-03-25 16:41:00|20166.8|20154.8|20163|20151|20166.8|20154.8|20163|20151|0
1742920870000|2025-03-25 16:41:10|20162.9|20150.9|20162.9|20150.9|20163|20151|20159.2|20147.2|0
1742920880000|2025-03-25 16:41:20|20162.8|20150.8|20162.9|20150.9|20165.5|20153.5|20161.7|20149.7|0
1742920890000|2025-03-25 16:41:30|20163|20151|20175.3|20163.3|20177.7|20165.7|20163|20151|9
1742920910000|2025-03-25 16:41:50|20182.7|20170.7|20185.2|20173.2|20187.7|20175.7|20182.7|20170.7|3
1742920920000|2025-03-25 16:42:00|20184.1|20172.1|20180.4|20168.4|20184.1|20172.1|20179.2|20167.2|0
1742920940000|2025-03-25 16:42:20|20192.7|20180.7|20197.7|20185.7|20197.9|20185.9|20192.7|20180.7|5
1742920950000|2025-03-25 16:42:30|20196.6|20184.6|20192.9|20180.9|20196.6|20184.6|20192.9|20180.9|0
1742920960000|2025-03-25 16:42:40|20189.3|20177.3|20202.8|20190.8|20202.8|20190.8|20189.2|20177.2|10
1742920970000|2025-03-25 16:42:50|20202.9|20190.9|20200.4|20188.4|20202.9|20190.9|20200.3|20188.3|0
1742920980000|2025-03-25 16:43:00|20200.3|20188.3|20197.7|20185.7|20200.3|20188.3|20197.7|20185.7|9
1742920990000|2025-03-25 16:43:10|20194.3|20182.3|20192.7|20180.7|20194.3|20182.3|20189|20177|4
1742921000000|2025-03-25 16:43:20|20202.5|20190.5|20197.3|20185.3|20207.5|20195.5|20197.3|20185.3|15
1742921010000|2025-03-25 16:43:30|20198.5|20186.5|20194.9|20182.9|20198.5|20186.5|20192.7|20180.7|18
1742921020000|2025-03-25 16:43:40|20192.5|20180.5|20197.5|20185.5|20201.4|20185.5|20192.2|20180.2|4
1742921030000|2025-03-25 16:43:50|20201.4|20181.4|20197.5|20185.5|20201.4|20185.5|20196.1|20180.2|0
1742921040000|2025-03-25 16:44:00|20193.8|20181.8|20187.9|20175.9|20193.8|20181.8|20187.9|20175.9|41
1742921050000|2025-03-25 16:44:10|20188|20176|20183.1|20171.1|20188|20176|20183.1|20171.1|1
1742921060000|2025-03-25 16:44:20|20183|20171|20183.1|20171.1|20183.1|20171.1|20183|20171|0
1742921070000|2025-03-25 16:44:30|20184.3|20172.3|20183.1|20171.1|20184.3|20172.3|20181.9|20169.9|1
1742921080000|2025-03-25 16:44:40|20183|20171|20185.6|20173.6|20185.6|20173.6|20179.5|20167.5|15
1742921090000|2025-03-25 16:44:50|20185.7|20173.7|20183.2|20171.2|20185.7|20173.7|20179.5|20167.5|0
1742921100000|2025-03-25 16:45:00|20184.4|20172.4|20185.6|20173.6|20185.6|20173.6|20183.1|20171.1|2
1742921110000|2025-03-25 16:45:10|20184.4|20172.4|20190.6|20178.6|20190.6|20178.6|20184.4|20172.4|0
1742921120000|2025-03-25 16:45:20|20193|20181|20191.8|20179.8|20193|20181|20190.6|20178.6|0
1742921130000|2025-03-25 16:45:30|20190.6|20178.6|20190.6|20178.6|20190.6|20178.6|20189.5|20177.5|0
1742921140000|2025-03-25 16:45:40|20190.5|20178.5|20185.6|20173.6|20190.6|20178.6|20185.6|20173.6|2
1742921150000|2025-03-25 16:45:50|20186.8|20174.8|20185.6|20173.6|20186.9|20174.9|20185.6|20173.6|0
1742921160000|2025-03-25 16:46:00|20185.5|20173.5|20183.2|20171.2|20185.5|20173.5|20183.2|20171.2|1
1742921170000|2025-03-25 16:46:10|20180.8|20168.8|20173.1|20161.1|20180.8|20168.8|20170.5|20158.5|7
1742921180000|2025-03-25 16:46:20|20173.2|20161.2|20171.9|20159.9|20173.2|20161.2|20171.9|20159.9|0
1742921190000|2025-03-25 16:46:30|20175.6|20163.6|20173.2|20161.2|20175.6|20163.6|20171.9|20159.9|0
1742921200000|2025-03-25 16:46:40|20175.7|20163.7|20189.3|20177.3|20189.3|20177.3|20175.6|20163.6|0
1742921210000|2025-03-25 16:46:50|20188|20176|20188|20176|20188|20176|20188|20176|0
1742921220000|2025-03-25 16:47:00|20186.9|20174.9|20191.8|20179.8|20191.8|20179.8|20185.6|20173.6|1
1742921230000|2025-03-25 16:47:10|20190.6|20178.6|20190.7|20178.7|20191.9|20179.9|20190.6|20178.6|0
1742921240000|2025-03-25 16:47:20|20191.9|20179.9|20195.5|20183.5|20195.5|20183.5|20191.9|20179.9|5
1742921250000|2025-03-25 16:47:30|20195.3|20183.3|20190.5|20178.5|20195.3|20183.3|20190.5|20178.5|1
1742921280000|2025-03-25 16:48:00|20190.6|20178.6|20190.5|20178.5|20191.7|20179.7|20190.5|20178.5|0
1742921300000|2025-03-25 16:48:20|20189.4|20177.4|20189.4|20177.4|20189.4|20177.4|20189.4|20177.4|0
1742921310000|2025-03-25 16:48:30|20189.3|20177.3|20184.5|20172.5|20189.3|20177.3|20183.1|20171.1|7
1742921320000|2025-03-25 16:48:40|20184.4|20172.4|20184.4|20172.4|20184.5|20172.5|20184.4|20172.4|0
1742921330000|2025-03-25 16:48:50|20183.2|20171.2|20185.6|20173.6|20185.6|20173.6|20183.2|20171.2|5
1742921340000|2025-03-25 16:49:00|20186.8|20174.8|20185.6|20173.6|20186.8|20174.8|20185.6|20173.6|0
1742921350000|2025-03-25 16:49:10|20185.5|20173.5|20185.6|20173.6|20185.6|20173.6|20185.5|20173.5|0
1742921360000|2025-03-25 16:49:20|20186.8|20174.8|20189.3|20177.3|20189.3|20177.3|20186.8|20174.8|2
1742921370000|2025-03-25 16:49:30|20188.1|20176.1|20189.4|20177.4|20189.4|20177.4|20188|20176|0
1742921380000|2025-03-25 16:49:40|20188|20176|20189.4|20177.4|20189.4|20177.4|20188|20176|2
1742921400000|2025-03-25 16:50:00|20195.7|20183.7|20194.4|20182.4|20195.7|20183.7|20194.4|20182.4|14
1742921410000|2025-03-25 16:50:10|20195.5|20183.5|20185.5|20173.5|20199.2|20187.2|20182.8|20170.8|11
1742921420000|2025-03-25 16:50:20|20188|20176|20188|20176|20188|20176|20188|20176|0
1742921430000|2025-03-25 16:50:30|20186.7|20174.7|20180.5|20168.5|20186.7|20174.7|20178|20166|11
1742921440000|2025-03-25 16:50:40|20182.8|20170.8|20184.4|20172.4|20186.6|20174.6|20182.8|20170.8|6
1742921450000|2025-03-25 16:50:50|20185.4|20173.4|20187.8|20175.8|20190.4|20178.4|20185.4|20173.4|0
1742921460000|2025-03-25 16:51:00|20189.4|20177.4|20186.9|20174.9|20190.6|20178.6|20186.9|20174.9|4
1742921470000|2025-03-25 16:51:10|20183.1|20171.1|20187.9|20175.9|20188|20176|20183.1|20171.1|0
1742921480000|2025-03-25 16:51:20|20185.6|20173.6|20180.6|20168.6|20186.7|20174.7|20180.6|20168.6|0
1742921490000|2025-03-25 16:51:30|20179.4|20167.4|20175.6|20163.6|20179.4|20167.4|20172|20160|0
1742921500000|2025-03-25 16:51:40|20176.9|20164.9|20180.5|20168.5|20180.5|20168.5|20176.9|20164.9|0
1742921510000|2025-03-25 16:51:50|20179.2|20167.2|20180.5|20168.5|20180.5|20168.5|20179.2|20167.2|0
1742921520000|2025-03-25 16:52:00|20179.2|20167.2|20185.5|20173.5|20185.5|20173.5|20179.2|20167.2|0
1742921530000|2025-03-25 16:52:10|20185.6|20173.6|20187.9|20175.9|20187.9|20175.9|20185.6|20173.6|0
1742921540000|2025-03-25 16:52:20|20190.4|20178.4|20190.4|20178.4|20190.5|20178.5|20189.2|20177.2|5
1742921550000|2025-03-25 16:52:30|20190.5|20178.5|20183|20171|20190.5|20178.5|20182.9|20170.9|13
1742921560000|2025-03-25 16:52:40|20181.8|20169.8|20173|20161|20181.8|20169.8|20173|20161|1
1742921570000|2025-03-25 16:52:50|20168.2|20156.2|20168.2|20156.2|20168.2|20156.2|20168.2|20156.2|4
1742921580000|2025-03-25 16:53:00|20167.1|20155.1|20165.6|20153.6|20167.1|20155.1|20165.5|20153.5|6
1742921590000|2025-03-25 16:53:10|20165.5|20153.5|20165.5|20153.5|20165.5|20153.5|20165.5|20153.5|0
1742921600000|2025-03-25 16:53:20|20165.6|20153.6|20165.7|20153.7|20165.7|20153.7|20165.6|20153.6|0
1742921610000|2025-03-25 16:53:30|20165.6|20153.6|20175.6|20163.6|20175.6|20163.6|20165.6|20153.6|1
1742921620000|2025-03-25 16:53:40|20175.5|20163.5|20179.2|20167.2|20180.4|20168.4|20175.5|20163.5|0
1742921630000|2025-03-25 16:53:50|20180.5|20168.5|20190.5|20178.5|20190.6|20178.6|20180.5|20168.5|11
1742921640000|2025-03-25 16:54:00|20194.3|20182.3|20192.8|20180.8|20194.3|20182.3|20192.8|20180.8|1
1742921650000|2025-03-25 16:54:10|20190.5|20178.5|20190.5|20178.5|20190.5|20178.5|20190.5|20178.5|0
1742921670000|2025-03-25 16:54:30|20190.6|20178.6|20178.2|20166.2|20190.6|20178.6|20178.1|20166.1|4
1742921690000|2025-03-25 16:54:50|20178.1|20166.1|20180.5|20168.5|20181.7|20169.7|20178|20166|1
1742921700000|2025-03-25 16:55:00|20179.3|20167.3|20178.2|20166.2|20179.3|20167.3|20178.1|20166.1|0
1742921710000|2025-03-25 16:55:10|20179.3|20167.3|20188|20176|20190.5|20178.5|20179.3|20167.3|1
1742921720000|2025-03-25 16:55:20|20186.7|20174.7|20190.5|20178.5|20190.5|20178.5|20186.7|20174.7|0
1742921730000|2025-03-25 16:55:30|20188|20176|20188|20176|20188.1|20176.1|20188|20176|0
1742921740000|2025-03-25 16:55:40|20188.1|20176.1|20188.1|20176.1|20189.3|20177.3|20186.8|20174.8|0
1742921750000|2025-03-25 16:55:50|20185.8|20173.8|20185.6|20173.6|20186.7|20174.7|20184.3|20172.3|1
1742921760000|2025-03-25 16:56:00|20186|20174|20198.2|20186.2|20199.3|20187.3|20186|20174|11
1742921770000|2025-03-25 16:56:10|20193.2|20181.2|20190.7|20178.7|20193.2|20181.2|20190.6|20178.6|5
1742921780000|2025-03-25 16:56:20|20191.8|20179.8|20191.9|20179.9|20191.9|20179.9|20189.4|20177.4|2
1742921790000|2025-03-25 16:56:30|20191.8|20179.8|20190.9|20178.9|20191.8|20179.8|20189.4|20177.4|32
1742921800000|2025-03-25 16:56:40|20192|20180|20191.7|20179.7|20193.3|20181.3|20190.7|20178.7|25
1742921810000|2025-03-25 16:56:50|20192.9|20180.9|20195.5|20183.5|20195.5|20183.5|20192.9|20180.9|3
1742921830000|2025-03-25 16:57:10|20193.2|20181.2|20193|20181|20194.2|20182.2|20193|20181|3
1742921840000|2025-03-25 16:57:20|20194.1|20182.1|20200.4|20188.4|20200.4|20188.4|20194.1|20182.1|0
1742921850000|2025-03-25 16:57:30|20200.5|20188.5|20195.5|20183.5|20200.5|20188.5|20195.5|20183.5|0
1742921860000|2025-03-25 16:57:40|20198|20186|20193|20181|20198|20186|20193|20181|5
1742921870000|2025-03-25 16:57:50|20194.1|20182.1|20194.1|20182.1|20194.1|20182.1|20194.1|20182.1|1
1742921880000|2025-03-25 16:58:00|20193|20181|20183.1|20171.1|20193|20181|20183.1|20171.1|5
1742921890000|2025-03-25 16:58:10|20185.5|20173.5|20188|20176|20188|20176|20185.5|20173.5|0
1742921900000|2025-03-25 16:58:20|20189.1|20177.1|20189.1|20177.1|20190.4|20178.4|20189.1|20177.1|0
1742921910000|2025-03-25 16:58:30|20187.9|20175.9|20187.7|20175.7|20187.9|20175.9|20187.7|20175.7|2
1742921920000|2025-03-25 16:58:40|20188|20176|20187.9|20175.9|20189|20177|20187.7|20175.7|0
1742921930000|2025-03-25 16:58:50|20190.4|20178.4|20191.6|20179.6|20191.6|20179.6|20190.2|20178.2|1
1742921940000|2025-03-25 16:59:00|20190.5|20178.5|20186.6|20174.6|20190.5|20178.5|20186.6|20174.6|0
1742921950000|2025-03-25 16:59:10|20186.7|20174.7|20191.7|20179.7|20191.7|20179.7|20186.7|20174.7|0
1742921960000|2025-03-25 16:59:20|20193|20181|20196.6|20184.6|20196.6|20184.6|20191.6|20179.6|4
1742921970000|2025-03-25 16:59:30|20195.5|20183.5|20195.5|20183.5|20196.6|20184.6|20195.3|20183.3|0
1742921980000|2025-03-25 16:59:40|20194|20182|20190.3|20178.3|20195.3|20183.3|20190.3|20178.3|1
1742921990000|2025-03-25 16:59:50|20190.2|20178.2|20192.8|20180.8|20192.8|20180.8|20190.2|20178.2|0
1742922000000|2025-03-25 17:00:00|20190.3|20178.3|20190.2|20178.2|20190.5|20178.5|20189.1|20177.1|2
1742922010000|2025-03-25 17:00:10|20189.1|20177.1|20188|20176|20189.1|20177.1|20186.7|20174.7|4
1742922020000|2025-03-25 17:00:20|20185.3|20173.3|20187.8|20175.8|20187.8|20175.8|20185.3|20173.3|0
1742922030000|2025-03-25 17:00:30|20189.1|20177.1|20200.1|20188.1|20201.4|20189.4|20189.1|20177.1|1
1742922040000|2025-03-25 17:00:40|20198.9|20186.9|20196.4|20184.4|20198.9|20186.9|20196.4|20184.4|0
1742922050000|2025-03-25 17:00:50|20195.1|20183.1|20192.7|20180.7|20195.1|20183.1|20192.7|20180.7|0
1742922060000|2025-03-25 17:01:00|20193.9|20181.9|20197.7|20185.7|20197.7|20185.7|20193.9|20181.9|0
1742922070000|2025-03-25 17:01:10|20197.6|20185.6|20191.5|20179.5|20197.7|20185.7|20191.4|20179.4|0
1742922080000|2025-03-25 17:01:20|20191.4|20179.4|20187.7|20175.7|20191.4|20179.4|20185.2|20173.2|0
1742922090000|2025-03-25 17:01:30|20187.6|20175.6|20191.4|20179.4|20191.4|20179.4|20187.6|20175.6|0
1742922100000|2025-03-25 17:01:40|20191.5|20179.5|20192.7|20180.7|20192.7|20180.7|20191.5|20179.5|2
1742922110000|2025-03-25 17:01:50|20195.1|20183.1|20197.7|20185.7|20197.7|20185.7|20195.1|20183.1|0
1742922120000|2025-03-25 17:02:00|20195|20183|20197.6|20185.6|20197.6|20185.6|20192.7|20180.7|1
1742922130000|2025-03-25 17:02:10|20197.7|20185.7|20200.1|20188.1|20200.1|20188.1|20197.6|20185.6|0
1742922140000|2025-03-25 17:02:20|||||||||2
1742922150000|2025-03-25 17:02:30|20202.4|20190.4|20202.6|20190.6|20202.6|20190.6|20202.4|20190.4|4
1742922160000|2025-03-25 17:02:40|20201.3|20189.3|20202.6|20190.6|20202.6|20190.6|20201.3|20189.3|1
1742922180000|2025-03-25 17:03:00|20201.4|20189.4|20202.6|20190.6|20202.6|20190.6|20200.2|20188.2|0
1742922190000|2025-03-25 17:03:10|20199|20187|20198.9|20186.9|20199|20187|20197.6|20185.6|1
1742922200000|2025-03-25 17:03:20|20199|20187|20199|20187|20199|20187|20199|20187|0
1742922210000|2025-03-25 17:03:30|20202.6|20190.6|20201.4|20189.4|20202.7|20190.7|20201.4|20189.4|0
1742922220000|2025-03-25 17:03:40|20200.2|20188.2|20200.1|20188.1|20201.4|20189.4|20200.1|20188.1|0
1742922230000|2025-03-25 17:03:50|20200.2|20188.2|20201.4|20189.4|20201.4|20189.4|20200.2|20188.2|0
1742922240000|2025-03-25 17:04:00|20201.5|20189.5|20199|20187|20201.5|20189.5|20199|20187|0
1742922260000|2025-03-25 17:04:20|20195.2|20183.2|20207.6|20195.6|20208.9|20196.9|20195.2|20183.2|1
1742922270000|2025-03-25 17:04:30|20206.4|20194.4|20204|20192|20207.6|20195.6|20204|20192|0
1742922280000|2025-03-25 17:04:40|20203.9|20191.9|20200.2|20188.2|20203.9|20191.9|20200.2|20188.2|0
1742922290000|2025-03-25 17:04:50|20201.4|20189.4|20201.4|20189.4|20201.5|20189.5|20201.4|20189.4|0
1742922300000|2025-03-25 17:05:00|20197.6|20185.6|20197.7|20185.7|20197.7|20185.7|20197.6|20185.6|2
1742922310000|2025-03-25 17:05:10|20196.5|20184.5|20195.2|20183.2|20196.5|20184.5|20195.2|20183.2|0
1742922320000|2025-03-25 17:05:20|20194.1|20182.1|20191.4|20179.4|20194.1|20182.1|20191.4|20179.4|5
1742922330000|2025-03-25 17:05:30|20192.6|20180.6|20193.9|20181.9|20194|20182|20192.6|20180.6|0
1742922340000|2025-03-25 17:05:40|20196.2|20184.2|20198.9|20186.9|20200.1|20188.1|20196.2|20184.2|1
1742922350000|2025-03-25 17:05:50|20201.5|20189.5|20200.3|20188.3|20201.5|20189.5|20199.1|20187.1|6
1742922360000|2025-03-25 17:06:00|20201.6|20189.6|20204.1|20192.1|20204.1|20192.1|20201.6|20189.6|0
1742922370000|2025-03-25 17:06:10|20201.7|20189.7|20206.6|20194.6|20206.6|20194.6|20201.7|20189.7|1
1742922380000|2025-03-25 17:06:20|20207.7|20195.7|20207.8|20195.8|20207.8|20195.8|20207.7|20195.7|2
1742922390000|2025-03-25 17:06:30|20206.6|20194.6|20205.1|20193.1|20206.6|20194.6|20205.1|20193.1|1
1742922400000|2025-03-25 17:06:40|20205.2|20193.2|20207.9|20195.9|20207.9|20195.9|20205.1|20193.1|1
1742922410000|2025-03-25 17:06:50|||||||||2
1742922420000|2025-03-25 17:07:00|20209.2|20197.2|20209.1|20197.1|20209.2|20197.2|20209.1|20197.1|5
1742922440000|2025-03-25 17:07:20|20206.7|20194.7|20209.1|20197.1|20209.1|20197.1|20205.3|20193.3|1
1742922460000|2025-03-25 17:07:40|20209.2|20197.2|20215.2|20203.2|20215.2|20203.2|20209.2|20197.2|2
1742922470000|2025-03-25 17:07:50|20213.8|20201.8|20214.1|20202.1|20214.1|20202.1|20213.8|20201.8|0
1742922480000|2025-03-25 17:08:00|20210.1|20198.1|20207.7|20195.7|20212.7|20200.7|20207.7|20195.7|0
1742922490000|2025-03-25 17:08:10|20208.8|20196.8|20207.8|20195.8|20209|20197|20207.6|20195.6|0
1742922500000|2025-03-25 17:08:20|20207.6|20195.6|20212.7|20200.7|20212.7|20200.7|20207.6|20195.6|0
1742922510000|2025-03-25 17:08:30|20211.5|20199.5|20209|20197|20211.6|20199.6|20209|20197|0
1742922520000|2025-03-25 17:08:40|20208.9|20196.9|20208.9|20196.9|20208.9|20196.9|20208.9|20196.9|0
1742922530000|2025-03-25 17:08:50|20206.4|20194.4|20202.7|20190.7|20206.4|20194.4|20202.7|20190.7|0
1742922540000|2025-03-25 17:09:00|20202.8|20190.8|20201.4|20189.4|20203.9|20191.9|20201.4|20189.4|0
1742922550000|2025-03-25 17:09:10|20201.3|20189.3|20202.6|20190.6|20202.6|20190.6|20201.3|20189.3|18
1742922560000|2025-03-25 17:09:20|20202.5|20190.5|20202.5|20190.5|20202.5|20190.5|20202.5|20190.5|0
1742922570000|2025-03-25 17:09:30|20202.6|20190.6|20207.5|20195.5|20207.5|20195.5|20202.6|20190.6|0
1742922580000|2025-03-25 17:09:40|20206.2|20194.2|20207.5|20195.5|20207.5|20195.5|20206.2|20194.2|0
1742922590000|2025-03-25 17:09:50|20207.6|20195.6|20208.7|20196.7|20208.7|20196.7|20207.5|20195.5|0
1742922600000|2025-03-25 17:10:00|20208.8|20196.8|20208.7|20196.7|20208.8|20196.8|20208.7|20196.7|0
1742922610000|2025-03-25 17:10:10|20208.8|20196.8|20208.8|20196.8|20208.8|20196.8|20208.8|20196.8|0
1742922620000|2025-03-25 17:10:20|20210|20198|20213.7|20201.7|20213.7|20201.7|20210|20198|1
1742922640000|2025-03-25 17:10:40|20213.6|20201.6|20212.4|20200.4|20213.6|20201.6|20212.4|20200.4|2
1742922660000|2025-03-25 17:11:00|20213.6|20201.6|20220.4|20208.4|20220.6|20208.6|20213.6|20201.6|51
1742922670000|2025-03-25 17:11:10|20219.3|20207.3|20218.1|20206.1|20219.3|20207.3|20218.1|20206.1|7
1742922680000|2025-03-25 17:11:20|20218|20206|20215.7|20203.7|20218|20206|20215.7|20203.7|0
1742922690000|2025-03-25 17:11:30|20216.8|20204.8|20216.8|20204.8|20216.8|20204.8|20216.8|20204.8|0
1742922700000|2025-03-25 17:11:40|20213.2|20201.2|20213.1|20201.1|20214.3|20202.3|20213.1|20201.1|1
1742922710000|2025-03-25 17:11:50|20214.2|20202.2|20215.5|20203.5|20215.5|20203.5|20214.2|20202.2|0
1742922720000|2025-03-25 17:12:00|20215.7|20203.7|20218|20206|20219.4|20207.4|20215.7|20203.7|4
1742922730000|2025-03-25 17:12:10|20218.1|20206.1|20215.7|20203.7|20218.2|20206.2|20214.5|20202.5|0
1742922740000|2025-03-25 17:12:20|20215.8|20203.8|20217|20205|20217|20205|20215.8|20203.8|0
1742922760000|2025-03-25 17:12:40|20216.9|20204.9|20215.9|20203.9|20216.9|20204.9|20215.7|20203.7|0
1742922770000|2025-03-25 17:12:50|20218.2|20206.2|20217|20205|20218.2|20206.2|20217|20205|0
1742922780000|2025-03-25 17:13:00|20216.9|20204.9|20218.2|20206.2|20218.2|20206.2|20216.8|20204.8|0
1742922790000|2025-03-25 17:13:10|20219.5|20207.5|20220.7|20208.7|20220.7|20208.7|20219.5|20207.5|0
1742922800000|2025-03-25 17:13:20|20221.8|20209.8|20221.8|20209.8|20221.8|20209.8|20221.8|20209.8|1
1742922810000|2025-03-25 17:13:30|20219.4|20207.4|20219.3|20207.3|20219.4|20207.4|20219.3|20207.3|3
1742922820000|2025-03-25 17:13:40|20219.4|20207.4|20220.7|20208.7|20220.7|20208.7|20219.4|20207.4|0
1742922830000|2025-03-25 17:13:50|20221.9|20209.9|20220.6|20208.6|20221.9|20209.9|20220.6|20208.6|0
1742922840000|2025-03-25 17:14:00|20218.1|20206.1|20215.7|20203.7|20218.1|20206.1|20215.7|20203.7|0
1742922850000|2025-03-25 17:14:10|20215.8|20203.8|20215.8|20203.8|20216.9|20204.9|20215.8|20203.8|0
1742922860000|2025-03-25 17:14:20|20216.9|20204.9|20216.9|20204.9|20216.9|20204.9|20216.9|20204.9|0
1742922870000|2025-03-25 17:14:30|20216.8|20204.8|20218|20206|20220.8|20208.8|20215.5|20203.5|5
1742922880000|2025-03-25 17:14:40|20216.8|20204.8|20219.2|20207.2|20219.2|20207.2|20216.8|20204.8|0
1742922900000|2025-03-25 17:15:00|20219.5|20207.5|20219.4|20207.4|20221.8|20209.8|20219.3|20207.3|5
1742922910000|2025-03-25 17:15:10|20218.3|20206.3|20219.3|20207.3|20220.6|20208.6|20213.3|20201.3|0
1742922920000|2025-03-25 17:15:20|20219.2|20207.2|20214.5|20202.5|20219.3|20207.3|20214.5|20202.5|0
1742922940000|2025-03-25 17:15:40|20215.7|20203.7|20216.9|20204.9|20217|20205|20215.7|20203.7|0
1742922950000|2025-03-25 17:15:50|20217|20205|20219.3|20207.3|20219.3|20207.3|20217|20205|0
1742922960000|2025-03-25 17:16:00|20219.4|20207.4|20219.3|20207.3|20219.5|20207.5|20218.3|20206.3|1
1742922970000|2025-03-25 17:16:10|20217|20205|20214.5|20202.5|20217|20205|20214.5|20202.5|0
1742922980000|2025-03-25 17:16:20|20214.4|20202.4|20206.9|20194.9|20214.4|20202.4|20206.8|20194.8|2
1742922990000|2025-03-25 17:16:30|20206.8|20194.8|20205.7|20193.7|20206.8|20194.8|20205.7|20193.7|0
1742923010000|2025-03-25 17:16:50|20206.8|20194.8|20206.8|20194.8|20206.8|20194.8|20206.8|20194.8|0
1742923020000|2025-03-25 17:17:00|20205.7|20193.7|20203.2|20191.2|20206.9|20194.9|20202|20190|0
1742923030000|2025-03-25 17:17:10|20204.3|20192.3|20200.7|20188.7|20204.3|20192.3|20200.7|20188.7|2
1742923050000|2025-03-25 17:17:30|20201.9|20189.9|20204.5|20192.5|20204.5|20192.5|20201.9|20189.9|0
1742923060000|2025-03-25 17:17:40|20204.3|20192.3|20204.3|20192.3|20204.3|20192.3|20204.3|20192.3|0
1742923070000|2025-03-25 17:17:50|20204.4|20192.4|20211.8|20199.8|20211.8|20199.8|20204.4|20192.4|0
1742923080000|2025-03-25 17:18:00|20212.9|20200.9|20212.9|20200.9|20214.2|20202.2|20211.8|20199.8|2
1742923090000|2025-03-25 17:18:10|20214.2|20202.2|20212.9|20200.9|20214.2|20202.2|20212.9|20200.9|0
1742923110000|2025-03-25 17:18:30|20211.8|20199.8|20212.9|20200.9|20212.9|20200.9|20211.8|20199.8|0
1742923120000|2025-03-25 17:18:40|20211.7|20199.7|20211.7|20199.7|20211.7|20199.7|20211.7|20199.7|1
1742923140000|2025-03-25 17:19:00|20211.8|20199.8|20211.7|20199.7|20211.8|20199.8|20211.7|20199.7|0
1742923150000|2025-03-25 17:19:10|20211.8|20199.8|20210.4|20198.4|20211.8|20199.8|20210.4|20198.4|0
1742923160000|2025-03-25 17:19:20|20211.6|20199.6|20211.7|20199.7|20211.7|20199.7|20211.6|20199.6|0
1742923170000|2025-03-25 17:19:30|20211.6|20199.6|20211.7|20199.7|20211.7|20199.7|20211.6|20199.6|0
1742923190000|2025-03-25 17:19:50|20212.9|20200.9|20212.9|20200.9|20212.9|20200.9|20212.9|20200.9|0
1742923200000|2025-03-25 17:20:00|20214.2|20202.2|20214.2|20202.2|20214.3|20202.3|20211.8|20199.8|0
1742923210000|2025-03-25 17:20:10|20214.3|20202.3|20214.2|20202.2|20214.3|20202.3|20214.2|20202.2|0
1742923220000|2025-03-25 17:20:20|20212.9|20200.9|20214.2|20202.2|20214.2|20202.2|20211.8|20199.8|0
1742923250000|2025-03-25 17:20:50|20215.4|20203.4|20211.8|20199.8|20215.4|20203.4|20210.5|20198.5|1
1742923260000|2025-03-25 17:21:00|20210.5|20198.5|20214.3|20202.3|20214.3|20202.3|20210.5|20198.5|0
1742923270000|2025-03-25 17:21:10|20215.4|20203.4|20215.5|20203.5|20215.5|20203.5|20215.4|20203.4|0
1742923280000|2025-03-25 17:21:20|20216.7|20204.7|20211.8|20199.8|20216.7|20204.7|20211.8|20199.8|0
1742923300000|2025-03-25 17:21:40|20210.6|20198.6|20209.3|20197.3|20210.6|20198.6|20209.2|20197.2|2
1742923310000|2025-03-25 17:21:50|20209.2|20197.2|20215.4|20203.4|20215.4|20203.4|20208.1|20196.1|1
1742923320000|2025-03-25 17:22:00|||||||||6
1742923350000|2025-03-25 17:22:30|20219.2|20207.2|20219.2|20207.2|20220.4|20208.4|20219.2|20207.2|0
1742923370000|2025-03-25 17:22:50|20217.9|20205.9|20219.2|20207.2|20219.3|20207.3|20217.9|20205.9|0
1742923380000|2025-03-25 17:23:00|20220.4|20208.4|20220.4|20208.4|20220.4|20208.4|20220.4|20208.4|0
1742923390000|2025-03-25 17:23:10|20220.3|20208.3|20219.2|20207.2|20220.4|20208.4|20219.2|20207.2|0
1742923400000|2025-03-25 17:23:20|20220.4|20208.4|20220.4|20208.4|20220.4|20208.4|20220.4|20208.4|0
1742923410000|2025-03-25 17:23:30|20220.3|20208.3|20220.3|20208.3|20220.3|20208.3|20220.3|20208.3|0
1742923420000|2025-03-25 17:23:40|20220.4|20208.4|20220.4|20208.4|20220.4|20208.4|20220.4|20208.4|0
1742923430000|2025-03-25 17:23:50|20220.3|20208.3|20220.3|20208.3|20220.4|20208.4|20220.3|20208.3|0
1742923440000|2025-03-25 17:24:00|20221.6|20209.6|20224.2|20212.2|20224.2|20212.2|20221.6|20209.6|0
1742923450000|2025-03-25 17:24:10|20224.1|20212.1|20223.9|20211.9|20224.1|20212.1|20223.9|20211.9|0
1742923460000|2025-03-25 17:24:20|20217.9|20205.9|20217.9|20205.9|20219.1|20207.1|20217.7|20205.7|6
1742923470000|2025-03-25 17:24:30|20215.4|20203.4|20211.8|20199.8|20215.4|20203.4|20211.7|20199.7|0
1742923480000|2025-03-25 17:24:40|20211.7|20199.7|20208|20196|20211.8|20199.8|20208|20196|5
1742923490000|2025-03-25 17:24:50|20209.3|20197.3|20214.4|20202.4|20214.4|20202.4|20209.3|20197.3|0
1742923500000|2025-03-25 17:25:00|20215.5|20203.5|20214.3|20202.3|20216.8|20204.8|20211.9|20199.9|2
1742923510000|2025-03-25 17:25:10|20214.4|20202.4|20210.4|20198.4|20215.5|20203.5|20209.2|20197.2|2
1742923520000|2025-03-25 17:25:20|20206.8|20194.8|20201.8|20189.8|20206.8|20194.8|20201.8|20189.8|35
1742923530000|2025-03-25 17:25:30|20201.7|20189.7|20200.4|20188.4|20201.7|20189.7|20200.4|20188.4|0
1742923540000|2025-03-25 17:25:40|20199.1|20187.1|20200.3|20188.3|20201.5|20189.5|20197.9|20185.9|5
1742923550000|2025-03-25 17:25:50|20200.5|20188.5|20201.8|20189.8|20202.9|20190.9|20200.5|20188.5|3
1742923560000|2025-03-25 17:26:00|20201.9|20189.9|20178.1|20166.1|20203|20191|20174.5|20162.5|37
1742923570000|2025-03-25 17:26:10|20180.6|20168.6|20182|20170|20182|20170|20179.5|20167.5|0
1742923580000|2025-03-25 17:26:20|20184.4|20172.4|20184.4|20172.4|20184.4|20172.4|20184.4|20172.4|1
1742923590000|2025-03-25 17:26:30|20184.3|20172.3|20188.1|20176.1|20191.7|20179.7|20184.3|20172.3|0
1742923600000|2025-03-25 17:26:40|20186.7|20174.7|20184.3|20172.3|20186.7|20174.7|20184.3|20172.3|1
1742923610000|2025-03-25 17:26:50|20182|20170|20179.5|20167.5|20182|20170|20179.5|20167.5|0
1742923620000|2025-03-25 17:27:00|20179.4|20167.4|20179.5|20167.5|20179.5|20167.5|20179.3|20167.3|0
1742923630000|2025-03-25 17:27:10|20180.6|20168.6|20182|20170|20182|20170|20179.4|20167.4|0
1742923640000|2025-03-25 17:27:20|20181.9|20169.9|20174.5|20162.5|20181.9|20169.9|20174.5|20162.5|0
1742923660000|2025-03-25 17:27:40|||||||||2
1742923670000|2025-03-25 17:27:50|20182|20170|20185.8|20173.8|20185.8|20173.8|20182|20170|16
1742923680000|2025-03-25 17:28:00|20187|20175|20192.1|20180.1|20192.2|20180.2|20187|20175|14
1742923690000|2025-03-25 17:28:10|20192|20180|20192.4|20180.4|20193.4|20181.4|20192|20180|7
1742923700000|2025-03-25 17:28:20|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|20192.3|20180.3|0
1742923710000|2025-03-25 17:28:30|20193.4|20181.4|20184.9|20172.9|20193.5|20181.5|20184.9|20172.9|4
1742923720000|2025-03-25 17:28:40|20184.8|20172.8|20185|20173|20186.1|20174.1|20184.8|20172.8|2
1742923740000|2025-03-25 17:29:00|20186.3|20174.3|20186.4|20174.4|20188.5|20176.5|20186.3|20174.3|0
1742923750000|2025-03-25 17:29:10|20187.5|20175.5|20187.6|20175.6|20187.6|20175.6|20187.5|20175.5|0
1742923760000|2025-03-25 17:29:20|20187.5|20175.5|20191.1|20179.1|20191.2|20179.2|20187.5|20175.5|0
1742923770000|2025-03-25 17:29:30|20192.3|20180.3|20192.4|20180.4|20192.4|20180.4|20192.3|20180.3|0
1742923780000|2025-03-25 17:29:40|20192.3|20180.3|20194.8|20182.8|20194.8|20182.8|20191|20179|0
1742923790000|2025-03-25 17:29:50|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|20192.4|20180.4|1
1742923800000|2025-03-25 17:30:00|20192.5|20180.5|20196|20184|20197.2|20185.2|20192.4|20180.4|10
1742923810000|2025-03-25 17:30:10|20194.8|20182.8|20194.7|20182.7|20194.8|20182.8|20194.7|20182.7|0
1742923820000|2025-03-25 17:30:20|20192.3|20180.3|20191.1|20179.1|20192.3|20180.3|20191.1|20179.1|0
1742923830000|2025-03-25 17:30:30|20191|20179|20192.4|20180.4|20192.4|20180.4|20187.5|20175.5|12
1742923840000|2025-03-25 17:30:40|20194.7|20182.7|20197.3|20185.3|20197.4|20185.4|20194.7|20182.7|5
1742923850000|2025-03-25 17:30:50|20197.1|20185.1|20198.5|20186.5|20198.5|20186.5|20194.8|20182.8|0
1742923870000|2025-03-25 17:31:10|20196|20184|20192.3|20180.3|20196|20184|20192.3|20180.3|0
1742923880000|2025-03-25 17:31:20|20192.4|20180.4|20193.5|20181.5|20193.5|20181.5|20192.3|20180.3|0
1742923890000|2025-03-25 17:31:30|20194.7|20182.7|20199.8|20187.8|20199.8|20187.8|20194.7|20182.7|0
1742923910000|2025-03-25 17:31:50|20199.7|20187.7|20202.3|20190.3|20202.3|20190.3|20199.7|20187.7|1
1742923920000|2025-03-25 17:32:00|20203.4|20191.4|20208.6|20196.6|20208.6|20196.6|20202.2|20190.2|13
1742923930000|2025-03-25 17:32:10|20209.8|20197.8|20211|20199|20212.4|20200.4|20209.8|20197.8|1
1742923940000|2025-03-25 17:32:20|20214.9|20202.9|20214.9|20202.9|20214.9|20202.9|20213.6|20201.6|4
1742923950000|2025-03-25 17:32:30|20214.8|20202.8|20214.9|20202.9|20214.9|20202.9|20213.6|20201.6|0
1742923960000|2025-03-25 17:32:40|20212.6|20200.6|20209.9|20197.9|20212.9|20200.9|20208.7|20196.7|31
1742923980000|2025-03-25 17:33:00|20211|20199|20209.9|20197.9|20211|20199|20209.9|20197.9|1
1742923990000|2025-03-25 17:33:10|20211.2|20199.2|20211|20199|20211.2|20199.2|20211|20199|0
1742924000000|2025-03-25 17:33:20|20211.1|20199.1|20209.7|20197.7|20212.4|20200.4|20209.7|20197.7|1
1742924010000|2025-03-25 17:33:30|20209.8|20197.8|20211|20199|20211|20199|20209.8|20197.8|1
1742924020000|2025-03-25 17:33:40|20209.7|20197.7|20208.5|20196.5|20209.9|20197.9|20208.5|20196.5|0
1742924030000|2025-03-25 17:33:50|20209.7|20197.7|20208.5|20196.5|20209.7|20197.7|20208.5|20196.5|0
1742924040000|2025-03-25 17:34:00|20209.8|20197.8|20203.7|20191.7|20209.8|20197.8|20203.7|20191.7|2
1742924050000|2025-03-25 17:34:10|20202.5|20190.5|20202.4|20190.4|20202.6|20190.6|20202.4|20190.4|0
1742924060000|2025-03-25 17:34:20|20202.5|20190.5|20202.4|20190.4|20202.5|20190.5|20202.4|20190.4|0
1742924070000|2025-03-25 17:34:30|20202.5|20190.5|20200.1|20188.1|20204.9|20192.9|20200.1|20188.1|2
1742924090000|2025-03-25 17:34:50|20202.4|20190.4|20202.5|20190.5|20202.6|20190.6|20202.4|20190.4|0
1742924100000|2025-03-25 17:35:00|20204.8|20192.8|20206.2|20194.2|20207.4|20195.4|20203.7|20191.7|0
1742924110000|2025-03-25 17:35:10|20207.5|20195.5|20207.5|20195.5|20207.5|20195.5|20207.5|20195.5|0
1742924120000|2025-03-25 17:35:20|20206.2|20194.2|20214.9|20202.9|20214.9|20202.9|20206.2|20194.2|4
1742924130000|2025-03-25 17:35:30|20214.8|20202.8|20218.7|20206.7|20219.9|20207.9|20214.8|20202.8|3
1742924140000|2025-03-25 17:35:40|20217.6|20205.6|20213.7|20201.7|20217.6|20205.6|20213.7|20201.7|0
1742924150000|2025-03-25 17:35:50|20213.5|20201.5|20217.5|20205.5|20217.6|20205.6|20213.5|20201.5|3
1742924160000|2025-03-25 17:36:00|20218.7|20206.7|20218.6|20206.6|20218.7|20206.7|20217.5|20205.5|0
1742924170000|2025-03-25 17:36:10|20217.4|20205.4|20219.9|20207.9|20219.9|20207.9|20214.9|20202.9|0
1742924180000|2025-03-25 17:36:20|20217.6|20205.6|20220.1|20208.1|20220.1|20208.1|20216.1|20204.1|5
1742924190000|2025-03-25 17:36:30|20221.3|20209.3|20221.2|20209.2|20222.6|20210.6|20221.2|20209.2|0
1742924200000|2025-03-25 17:36:40|20222.6|20210.6|20221.2|20209.2|20222.6|20210.6|20221.2|20209.2|0
1742924210000|2025-03-25 17:36:50|20218.8|20206.8|20218.8|20206.8|20221.2|20209.2|20218.8|20206.8|0
1742924220000|2025-03-25 17:37:00|20221.1|20209.1|20221.2|20209.2|20221.2|20209.2|20220.1|20208.1|0
1742924230000|2025-03-25 17:37:10|20220.1|20208.1|20220.1|20208.1|20221.3|20209.3|20220.1|20208.1|0
1742924240000|2025-03-25 17:37:20|20218.8|20206.8|20218.8|20206.8|20218.8|20206.8|20218.8|20206.8|2
1742924250000|2025-03-25 17:37:30|20218.9|20206.9|20220.1|20208.1|20222.6|20210.6|20218.9|20206.9|3
1742924260000|2025-03-25 17:37:40|20220.2|20208.2|20220.1|20208.1|20220.2|20208.2|20220.1|20208.1|0
1742924270000|2025-03-25 17:37:50|20222.4|20210.4|20221.2|20209.2|20222.4|20210.4|20221.2|20209.2|0
1742924280000|2025-03-25 17:38:00|20220.1|20208.1|20220.1|20208.1|20220.1|20208.1|20220.1|20208.1|0
1742924290000|2025-03-25 17:38:10|20217.8|20205.8|20220.1|20208.1|20221.2|20209.2|20217.8|20205.8|1
1742924300000|2025-03-25 17:38:20|20217.8|20205.8|20216.5|20204.5|20217.8|20205.8|20216.5|20204.5|2
1742924310000|2025-03-25 17:38:30|20217.8|20205.8|20217.8|20205.8|20217.8|20205.8|20217.8|20205.8|1
1742924320000|2025-03-25 17:38:40|20220.1|20208.1|20220.1|20208.1|20220.1|20208.1|20220.1|20208.1|0
1742924340000|2025-03-25 17:39:00|20217.8|20205.8|20217.7|20205.7|20217.8|20205.8|20217.7|20205.7|0
1742924350000|2025-03-25 17:39:10|20216.5|20204.5|20220.1|20208.1|20220.1|20208.1|20216.5|20204.5|11
1742924360000|2025-03-25 17:39:20|20217.8|20205.8|20220.2|20208.2|20220.2|20208.2|20217.8|20205.8|2
1742924380000|2025-03-25 17:39:40|20220.1|20208.1|20222.6|20210.6|20222.6|20210.6|20220.1|20208.1|1
1742924390000|2025-03-25 17:39:50|20222.3|20210.3|20222.3|20210.3|20222.3|20210.3|20222.3|20210.3|5
1742924400000|2025-03-25 17:40:00|20221.2|20209.2|20222.5|20210.5|20222.6|20210.6|20221.2|20209.2|0
1742924410000|2025-03-25 17:40:10|20222.3|20210.3|20218.9|20206.9|20222.3|20210.3|20218.8|20206.8|4
1742924420000|2025-03-25 17:40:20|20220.1|20208.1|20220.1|20208.1|20220.1|20208.1|20218.9|20206.9|0
1742924430000|2025-03-25 17:40:30|20218.9|20206.9|20223.9|20211.9|20225.2|20213.2|20218.9|20206.9|5
1742924440000|2025-03-25 17:40:40|20222.8|20210.8|20222.8|20210.8|20222.8|20210.8|20222.7|20210.7|0
1742924450000|2025-03-25 17:40:50|20222.6|20210.6|20222.6|20210.6|20222.6|20210.6|20222.6|20210.6|0
1742924460000|2025-03-25 17:41:00|20220.3|20208.3|20219|20207|20220.3|20208.3|20219|20207|8
1742924470000|2025-03-25 17:41:10|20218.9|20206.9|20220.3|20208.3|20220.3|20208.3|20218.9|20206.9|6
1742924500000|2025-03-25 17:41:40|20222.6|20210.6|20220.3|20208.3|20222.8|20210.8|20220.3|20208.3|1
1742924510000|2025-03-25 17:41:50|20221.5|20209.5|20221.5|20209.5|20222.8|20210.8|20221.4|20209.4|1
1742924520000|2025-03-25 17:42:00|20222.7|20210.7|20225.3|20213.3|20225.3|20213.3|20222.7|20210.7|0
1742924530000|2025-03-25 17:42:10|20226.5|20214.5|20226.5|20214.5|20226.5|20214.5|20226.5|20214.5|7
1742924550000|2025-03-25 17:42:30|20226.4|20214.4|20225.3|20213.3|20226.4|20214.4|20222.8|20210.8|1
1742924560000|2025-03-25 17:42:40|20224.1|20212.1|20225.3|20213.3|20225.3|20213.3|20224.1|20212.1|0
1742924570000|2025-03-25 17:42:50|20224.1|20212.1|20223|20211|20224.1|20212.1|20221.6|20209.6|0
1742924580000|2025-03-25 17:43:00|20222.8|20210.8|20223|20211|20223.9|20211.9|20222.8|20210.8|1
1742924590000|2025-03-25 17:43:10|20223.1|20211.1|20225.4|20213.4|20225.4|20213.4|20223.1|20211.1|0
1742924600000|2025-03-25 17:43:20|20224.1|20212.1|20221.6|20209.6|20225.5|20213.5|20221.6|20209.6|5
1742924610000|2025-03-25 17:43:30|20223.9|20211.9|20226.5|20214.5|20226.6|20214.6|20223.9|20211.9|28
1742924620000|2025-03-25 17:43:40|20228|20216|20228.1|20216.1|20229.4|20217.4|20225.7|20213.7|34
1742924630000|2025-03-25 17:43:50|20225.6|20213.6|20220.5|20208.5|20225.6|20213.6|20220.3|20208.3|8
1742924640000|2025-03-25 17:44:00|20221.6|20209.6|20220.5|20208.5|20221.6|20209.6|20220.5|20208.5|0
1742924650000|2025-03-25 17:44:10|20221.6|20209.6|20221.6|20209.6|20221.8|20209.8|20220.5|20208.5|1
1742924660000|2025-03-25 17:44:20|20223.9|20211.9|20225.5|20213.5|20225.5|20213.5|20223.9|20211.9|3
1742924670000|2025-03-25 17:44:30|20233.9|20221.9|20231.4|20219.4|20233.9|20221.9|20231.4|20219.4|5
1742924680000|2025-03-25 17:44:40|20231.5|20219.5|20233.9|20221.9|20233.9|20221.9|20231.5|20219.5|6
1742924690000|2025-03-25 17:44:50|20232.8|20220.8|20240.9|20228.9|20245.6|20233.6|20230.3|20218.3|14
1742924700000|2025-03-25 17:45:00|20240.7|20228.7|20238.4|20226.4|20240.7|20228.7|20238.3|20226.3|4
1742924710000|2025-03-25 17:45:10|20238.3|20226.3|20240.7|20228.7|20241.8|20229.8|20235.9|20223.9|1
1742924730000|2025-03-25 17:45:30|20243|20231|20244.3|20232.3|20245.6|20233.6|20243|20231|2
1742924740000|2025-03-25 17:45:40|20245.4|20233.4|20244.5|20232.5|20245.4|20233.4|20243.1|20231.1|9
1742924750000|2025-03-25 17:45:50|20246.9|20234.9|20250.7|20238.7|20254.4|20242.4|20245.7|20233.7|5
1742924760000|2025-03-25 17:46:00|20248.2|20236.2|20249.5|20237.5|20249.5|20237.5|20248.2|20236.2|0
1742924770000|2025-03-25 17:46:10|20247.1|20235.1|20245.2|20233.2|20247.1|20235.1|20244|20232|22
1742924780000|2025-03-25 17:46:20|20245.1|20233.1|20245.1|20233.1|20245.1|20233.1|20244|20232|0
1742924790000|2025-03-25 17:46:30|20243.9|20231.9|20242.7|20230.7|20244|20232|20241.5|20229.5|1
1742924800000|2025-03-25 17:46:40|20241.6|20229.6|20244|20232|20244|20232|20241.6|20229.6|2
1742924810000|2025-03-25 17:46:50|20243.9|20231.9|20241.5|20229.5|20243.9|20231.9|20241.5|20229.5|0
1742924830000|2025-03-25 17:47:10|20241.6|20229.6|20241.6|20229.6|20241.6|20229.6|20241.6|20229.6|0
1742924840000|2025-03-25 17:47:20|20241.7|20229.7|20247.7|20235.7|20247.7|20235.7|20241.7|20229.7|0
1742924850000|2025-03-25 17:47:30|20248.9|20236.9|20245.2|20233.2|20248.9|20236.9|20245.2|20233.2|2
1742924860000|2025-03-25 17:47:40|20243.9|20231.9|20248.7|20236.7|20248.7|20236.7|20243.9|20231.9|13
1742924870000|2025-03-25 17:47:50|20253.8|20241.8|20256.4|20244.4|20256.4|20244.4|20253.7|20241.7|18
1742924880000|2025-03-25 17:48:00|20257.7|20245.7|20254|20242|20258.8|20246.8|20252.8|20240.8|1
1742924890000|2025-03-25 17:48:10|20252.8|20240.8|20255|20243|20255|20243|20250.2|20238.2|5
1742924900000|2025-03-25 17:48:20|20251.6|20239.6|20250.3|20238.3|20251.6|20239.6|20250.3|20238.3|0
1742924910000|2025-03-25 17:48:30|20249.1|20237.1|20250.1|20238.1|20251.5|20239.5|20249.1|20237.1|6
1742924920000|2025-03-25 17:48:40|20249|20237|20250.2|20238.2|20250.3|20238.3|20247.7|20235.7|4
1742924930000|2025-03-25 17:48:50|20250.1|20238.1|20242.7|20230.7|20250.1|20238.1|20242.6|20230.6|9
1742924940000|2025-03-25 17:49:00|20241.5|20229.5|20237.9|20225.9|20241.5|20229.5|20237.9|20225.9|0
1742924960000|2025-03-25 17:49:20|||||||||3
1742924970000|2025-03-25 17:49:30|20238|20226|20247.4|20235.4|20247.4|20235.4|20238|20226|4
1742924980000|2025-03-25 17:49:40|20247.3|20235.3|20247.3|20235.3|20247.3|20235.3|20247.3|20235.3|0
1742924990000|2025-03-25 17:49:50|20247.4|20235.4|20248.5|20236.5|20248.5|20236.5|20247.4|20235.4|1
1742925000000|2025-03-25 17:50:00|20246.2|20234.2|20246.2|20234.2|20246.2|20234.2|20246.2|20234.2|5
1742925010000|2025-03-25 17:50:10|20247.3|20235.3|20247.3|20235.3|20247.4|20235.4|20245|20233|2
1742925020000|2025-03-25 17:50:20|20246.2|20234.2|20247.3|20235.3|20247.3|20235.3|20244.8|20232.8|0
1742925030000|2025-03-25 17:50:30|20248.4|20236.4|20248.5|20236.5|20248.5|20236.5|20248.4|20236.4|0
1742925040000|2025-03-25 17:50:40|20253.1|20241.1|20253.1|20241.1|20253.1|20241.1|20253.1|20241.1|28
1742925050000|2025-03-25 17:50:50|20254.3|20242.3|20254.3|20242.3|20254.3|20242.3|20254.3|20242.3|12
1742925060000|2025-03-25 17:51:00|20255.4|20243.4|20255.2|20243.2|20257.6|20245.6|20255.2|20243.2|36
1742925070000|2025-03-25 17:51:10|20254|20242|20250.4|20238.4|20255.3|20243.3|20250.4|20238.4|3
1742925080000|2025-03-25 17:51:20|20251.7|20239.7|20249.4|20237.4|20251.7|20239.7|20249.4|20237.4|15
1742925090000|2025-03-25 17:51:30|20250.5|20238.5|20254.2|20242.2|20254.2|20242.2|20250.5|20238.5|2
1742925100000|2025-03-25 17:51:40|20254.1|20242.1|20254.1|20242.1|20254.1|20242.1|20254.1|20242.1|0
1742925110000|2025-03-25 17:51:50|20253|20241|20253|20241|20253|20241|20251.6|20239.6|0
1742925120000|2025-03-25 17:52:00|20251.9|20239.9|20251.9|20239.9|20251.9|20239.9|20251.8|20239.8|0
1742925130000|2025-03-25 17:52:10|20253|20241|20251.9|20239.9|20253|20241|20251.9|20239.9|0
1742925140000|2025-03-25 17:52:20|20251.8|20239.8|20251.9|20239.9|20251.9|20239.9|20251.8|20239.8|0
1742925150000|2025-03-25 17:52:30|20252.8|20240.8|20254.1|20242.1|20256.4|20244.4|20252.8|20240.8|10
1742925160000|2025-03-25 17:52:40|20253|20241|20254.1|20242.1|20254.3|20242.3|20253|20241|8
1742925170000|2025-03-25 17:52:50|20254.3|20242.3|20256.5|20244.5|20256.5|20244.5|20254.1|20242.1|12
1742925180000|2025-03-25 17:53:00|20257.7|20245.7|20256.5|20244.5|20257.7|20245.7|20256.5|20244.5|8
1742925190000|2025-03-25 17:53:10|20255.3|20243.3|20255.3|20243.3|20256.5|20244.5|20255.3|20243.3|0
1742925200000|2025-03-25 17:53:20|20252.9|20240.9|20253|20241|20253|20241|20252.9|20240.9|0
1742925210000|2025-03-25 17:53:30|20252.9|20240.9|20250.5|20238.5|20252.9|20240.9|20250.5|20238.5|0
1742925220000|2025-03-25 17:53:40|20248.1|20236.1|20248.1|20236.1|20248.1|20236.1|20248.1|20236.1|2
1742925230000|2025-03-25 17:53:50|20250.5|20238.5|20249.4|20237.4|20250.5|20238.5|20245.8|20233.8|9
1742925240000|2025-03-25 17:54:00|20248.2|20236.2|20247|20235|20248.2|20236.2|20247|20235|0
1742925260000|2025-03-25 17:54:20|20245.8|20233.8|20248.1|20236.1|20248.2|20236.2|20245.8|20233.8|0
1742925270000|2025-03-25 17:54:30|20247|20235|20245.8|20233.8|20247.1|20235.1|20245.8|20233.8|0
1742925290000|2025-03-25 17:54:50|20247|20235|20249.3|20237.3|20249.3|20237.3|20247|20235|1
1742925300000|2025-03-25 17:55:00|20250.7|20238.7|20253.1|20241.1|20253.1|20241.1|20250.6|20238.6|1
1742925310000|2025-03-25 17:55:10|20257.7|20245.7|20256.5|20244.5|20257.7|20245.7|20256.5|20244.5|16
1742925320000|2025-03-25 17:55:20|20257.7|20245.7|20257.7|20245.7|20257.7|20245.7|20257.7|20245.7|8
1742925330000|2025-03-25 17:55:30|20256.5|20244.5|20252.8|20240.8|20256.5|20244.5|20252.8|20240.8|9
1742925340000|2025-03-25 17:55:40|20252.9|20240.9|20252.9|20240.9|20253|20241|20252.9|20240.9|0
1742925350000|2025-03-25 17:55:50|20252.8|20240.8|20253|20241|20253|20241|20252.8|20240.8|0
1742925360000|2025-03-25 17:56:00|20255.3|20243.3|20259.1|20247.1|20259.1|20247.1|20254.1|20242.1|3
1742925370000|2025-03-25 17:56:10|20259.2|20247.2|20260.5|20248.5|20260.5|20248.5|20258|20246|0
1742925380000|2025-03-25 17:56:20|20260.4|20248.4|20272.1|20260.1|20273.2|20261.2|20260.4|20248.4|5
1742925390000|2025-03-25 17:56:30|20275.5|20263.5|20280|20268|20280.9|20268.9|20275.5|20263.5|8
1742925400000|2025-03-25 17:56:40|20282.3|20270.3|20278.5|20266.5|20282.3|20270.3|20273.7|20261.7|2
1742925410000|2025-03-25 17:56:50|20278.6|20266.6|20278.5|20266.5|20278.6|20266.6|20278.5|20266.5|0
1742925420000|2025-03-25 17:57:00|20278.6|20266.6|20269.8|20257.8|20278.6|20266.6|20268.4|20256.4|13
1742925430000|2025-03-25 17:57:10|20269.7|20257.7|20272.1|20260.1|20272.1|20260.1|20267.2|20255.2|5
1742925440000|2025-03-25 17:57:20|20274.6|20262.6|20268.4|20256.4|20276|20264|20268.4|20256.4|9
1742925450000|2025-03-25 17:57:30|20266.1|20254.1|20263.5|20251.5|20266.1|20254.1|20261.1|20249.1|0
1742925460000|2025-03-25 17:57:40|20263.4|20251.4|20263.6|20251.6|20263.6|20251.6|20258.6|20246.6|3
1742925470000|2025-03-25 17:57:50|20263.7|20251.7|20262.5|20250.5|20265|20253|20262.5|20250.5|1
1742925480000|2025-03-25 17:58:00|20262.6|20250.6|20262.9|20250.9|20271|20259|20258.9|20246.9|24
1742925490000|2025-03-25 17:58:10|20262.8|20250.8|20263.9|20251.9|20264|20252|20262.8|20250.8|1
1742925500000|2025-03-25 17:58:20|20265.2|20253.2|20263.9|20251.9|20265.2|20253.2|20263.9|20251.9|11
1742925510000|2025-03-25 17:58:30|20262.8|20250.8|20266.4|20254.4|20266.4|20254.4|20261.7|20249.7|27
1742925520000|2025-03-25 17:58:40|20267.9|20255.9|20267.7|20255.7|20270.2|20258.2|20267.7|20255.7|0
1742925530000|2025-03-25 17:58:50|20268.8|20256.8|20267.7|20255.7|20268.8|20256.8|20266.3|20254.3|4
1742925540000|2025-03-25 17:59:00|20266.4|20254.4|20264|20252|20266.5|20254.5|20262.9|20250.9|7
1742925550000|2025-03-25 17:59:10|20264.1|20252.1|20264.3|20252.3|20264.3|20252.3|20261.8|20249.8|11
1742925560000|2025-03-25 17:59:20|20264.4|20252.4|20269.4|20257.4|20269.4|20257.4|20264.4|20252.4|10
1742925570000|2025-03-25 17:59:30|20270.6|20258.6|20272|20260|20272|20260|20265.7|20253.7|48
1742925580000|2025-03-25 17:59:40|20272.1|20260.1|20272|20260|20274.4|20262.4|20271.9|20259.9|51
1742925590000|2025-03-25 17:59:50|20271.9|20259.9|20277.9|20265.9|20279.3|20267.3|20271.9|20259.9|53
1742925600000|2025-03-25 18:00:00|20276.4|20264.4|20274|20262|20276.5|20264.5|20273.9|20261.9|18
1742925610000|2025-03-25 18:00:10|20273.9|20261.9|20276.5|20264.5|20276.5|20264.5|20273.9|20261.9|45
1742925620000|2025-03-25 18:00:20|20276.4|20264.4|20276.5|20264.5|20276.5|20264.5|20274|20262|7
1742925630000|2025-03-25 18:00:30|20277.7|20265.7|20278.7|20266.7|20278.8|20266.8|20276.3|20264.3|51
1742925640000|2025-03-25 18:00:40|20277.6|20265.6|20277.4|20265.4|20277.6|20265.6|20276.2|20264.2|7
1742925650000|2025-03-25 18:00:50|20278.5|20266.5|20281.1|20269.1|20281.1|20269.1|20278.5|20266.5|32
1742925660000|2025-03-25 18:01:00|20278.7|20266.7|20276|20264|20280.8|20268.8|20276|20264|55
1742925670000|2025-03-25 18:01:10|20276.1|20264.1|20276|20264|20276.1|20264.1|20276|20264|3
1742925680000|2025-03-25 18:01:20|20277.5|20265.5|20278.7|20266.7|20278.8|20266.8|20277.5|20265.5|19
1742925690000|2025-03-25 18:01:30|20278.6|20266.6|20276.2|20264.2|20278.6|20266.6|20276.2|20264.2|14
1742925700000|2025-03-25 18:01:40|20273.9|20261.9|20275.2|20263.2|20276.3|20264.3|20273.9|20261.9|14
1742925710000|2025-03-25 18:01:50|20273.9|20261.9|20278.7|20266.7|20278.7|20266.7|20273.9|20261.9|1
1742925720000|2025-03-25 18:02:00|20278.8|20266.8|20278.8|20266.8|20278.8|20266.8|20278.7|20266.7|0
1742925730000|2025-03-25 18:02:10|20278.7|20266.7|20280|20268|20280|20268|20278.7|20266.7|0
1742925740000|2025-03-25 18:02:20|20278.7|20266.7|20276.2|20264.2|20278.7|20266.7|20276.2|20264.2|3
1742925750000|2025-03-25 18:02:30|20277.5|20265.5|20280|20268|20280|20268|20276.3|20264.3|6
1742925760000|2025-03-25 18:02:40|20276.2|20264.2|20276.2|20264.2|20277.5|20265.5|20273.9|20261.9|13
1742925770000|2025-03-25 18:02:50|20276.3|20264.3|20276.3|20264.3|20276.3|20264.3|20276.3|20264.3|2
1742925780000|2025-03-25 18:03:00|20276.2|20264.2|20277.6|20265.6|20278.7|20266.7|20276.2|20264.2|22
1742925790000|2025-03-25 18:03:10|20276.4|20264.4|20276.5|20264.5|20276.5|20264.5|20276.4|20264.4|63
1742925800000|2025-03-25 18:03:20|20276.6|20264.6|20285|20273|20285|20273|20276.5|20264.5|47
1742925810000|2025-03-25 18:03:30|20286.2|20274.2|20288.6|20276.6|20288.6|20276.6|20286.2|20274.2|0
1742925820000|2025-03-25 18:03:40|20287.5|20275.5|20287.3|20275.3|20287.5|20275.5|20287.3|20275.3|3
1742925830000|2025-03-25 18:03:50|20288.7|20276.7|20288.7|20276.7|20288.7|20276.7|20288.7|20276.7|33
1742925840000|2025-03-25 18:04:00|20287.4|20275.4|20287.4|20275.4|20287.4|20275.4|20287.4|20275.4|0
1742925850000|2025-03-25 18:04:10|20288.7|20276.7|20288.7|20276.7|20288.8|20276.8|20287.4|20275.4|29
1742925860000|2025-03-25 18:04:20|20288.6|20276.6|20288.7|20276.7|20288.7|20276.7|20286.2|20274.2|0
1742925870000|2025-03-25 18:04:30|20287.4|20275.4|20287.4|20275.4|20287.4|20275.4|20286.3|20274.3|0
1742925880000|2025-03-25 18:04:40|20287.6|20275.6|20288.7|20276.7|20288.8|20276.8|20286.3|20274.3|0
1742925890000|2025-03-25 18:04:50|20288.8|20276.8|20298.8|20286.8|20298.8|20286.8|20288.8|20276.8|20
1742995800000|2025-03-26 13:30:00|20308.4|20296.4|20275.8|20263.8|20315.2|20303.2|20274.5|20262.5|32
1742995810000|2025-03-26 13:30:10|20270.9|20258.9|20255.9|20243.9|20273.4|20261.4|20246.7|20232.3|61
1742995820000|2025-03-26 13:30:20|20257.1|20245.1|20288.2|20276.2|20288.2|20276.2|20255.9|20243.9|19
1742995830000|2025-03-26 13:30:30|20287|20275|20273.4|20261.4|20288.2|20276.2|20273.4|20261.4|37
1742995840000|2025-03-26 13:30:40|20273.3|20261.3|20278.5|20266.5|20283.2|20271.2|20273.3|20261.3|15
1742995850000|2025-03-26 13:30:50|20278.4|20266.4|20273.4|20261.4|20278.6|20266.6|20273.4|20261.4|58
1742995860000|2025-03-26 13:31:00|20274.6|20262.6|20272.2|20260.2|20285.5|20273.5|20272.2|20260.2|16
1742995870000|2025-03-26 13:31:10|20274.5|20262.5|20278.2|20266.2|20281.9|20269.9|20270.9|20258.9|15
1742995880000|2025-03-26 13:31:20|20279.4|20267.4|20278.2|20266.2|20283.2|20271.2|20275.7|20263.7|5
1742995890000|2025-03-26 13:31:30|20279.3|20267.3|20283.1|20271.1|20283.1|20271.1|20278|20266|21
1742995900000|2025-03-26 13:31:40|20279.6|20267.6|20288.1|20276.1|20291.8|20279.8|20279.6|20267.6|6
1742995910000|2025-03-26 13:31:50|20288.2|20276.2|20290.6|20278.6|20290.7|20278.7|20286.8|20274.8|3
1742995920000|2025-03-26 13:32:00|20290.7|20278.7|20300.9|20288.9|20300.9|20288.9|20290.7|20278.7|76
1742995930000|2025-03-26 13:32:10|20300.8|20288.8|20300.9|20288.9|20304.9|20292.9|20299.6|20287.6|33
1742995940000|2025-03-26 13:32:20|20300.8|20288.8|20298.3|20286.3|20302.1|20290.1|20293.5|20279.9|12
1742995950000|2025-03-26 13:32:30|20298.4|20286.4|20294.6|20282.6|20298.4|20286.4|20293.4|20281.4|0
1742995960000|2025-03-26 13:32:40|20293.3|20281.3|20280.8|20268.8|20294.6|20282.6|20279.6|20267.6|16
1742995970000|2025-03-26 13:32:50|20280.7|20268.7|20277.1|20265.1|20280.9|20268.9|20275.8|20263.8|6
1742995980000|2025-03-26 13:33:00|20278.2|20266.2|20270.9|20258.9|20278.2|20266.2|20270.9|20258.9|22
1742995990000|2025-03-26 13:33:10|20272.3|20260.3|20264.6|20252.6|20272.3|20260.3|20264.6|20252.6|44
1742996000000|2025-03-26 13:33:20|20267.1|20255.1|20273.1|20261.1|20273.1|20261.1|20265.9|20253.9|3
1742996010000|2025-03-26 13:33:30|20274.6|20262.6|20281.9|20269.9|20281.9|20269.9|20273.2|20261.2|1
1742996020000|2025-03-26 13:33:40|20282|20270|20282.1|20270.1|20283.2|20271.2|20281.9|20269.9|3
1742996030000|2025-03-26 13:33:50|20283.2|20271.2|20289.6|20277.6|20289.6|20277.6|20283.2|20271.2|7
1742996040000|2025-03-26 13:34:00|20292|20280|20289.6|20277.6|20292.1|20280.1|20282.3|20270.3|6
1742996050000|2025-03-26 13:34:10|20290.7|20278.7|20290.7|20278.7|20291.9|20279.9|20289.6|20277.6|2
1742996060000|2025-03-26 13:34:20|20289.5|20277.5|20284.6|20272.6|20289.5|20277.5|20283.4|20271.4|24
1742996070000|2025-03-26 13:34:30|20286.9|20274.9|20293|20281|20296.6|20284.6|20286.9|20274.9|6
1742996080000|2025-03-26 13:34:40|20294.3|20282.3|20291.8|20279.8|20294.3|20282.3|20291.8|20279.8|6
1742996090000|2025-03-26 13:34:50|20293|20281|20300.5|20288.5|20301.7|20289.7|20293|20281|7
1742996100000|2025-03-26 13:35:00|20298|20286|20299.3|20287.3|20299.3|20287.3|20294.2|20282.2|10
1742996110000|2025-03-26 13:35:10|20298.1|20286.1|20302.8|20290.8|20303.8|20291.8|20295.5|20283.5|9
1742996120000|2025-03-26 13:35:20|20301.5|20289.5|20305.4|20293.4|20306.5|20294.5|20301.5|20289.5|5
1742996130000|2025-03-26 13:35:30|20305.5|20293.5|20305.4|20293.4|20314|20302|20305.4|20293.4|7
1742996140000|2025-03-26 13:35:40|20305.3|20293.3|20313.9|20301.9|20313.9|20301.9|20305.3|20293.3|2
1742996150000|2025-03-26 13:35:50|20310.3|20298.3|20309|20297|20310.3|20298.3|20307.9|20295.9|0
1742996160000|2025-03-26 13:36:00|20310.3|20298.3|20313.9|20301.9|20314|20302|20310.3|20298.3|0
1742996170000|2025-03-26 13:36:10|20314|20302|20316.3|20304.3|20318.7|20306.7|20314|20302|4
1742996180000|2025-03-26 13:36:20|20317.5|20305.5|20315.1|20303.1|20317.5|20305.5|20315.1|20303.1|26
1742996190000|2025-03-26 13:36:30|20313.9|20301.9|20313.8|20301.8|20315.2|20303.2|20311.4|20299.4|2
1742996200000|2025-03-26 13:36:40|20315|20303|20311.4|20299.4|20316.3|20304.3|20310.2|20298.2|12
1742996210000|2025-03-26 13:36:50|20310.4|20298.4|20312.9|20300.9|20312.9|20300.9|20309.3|20297.3|7
1742996220000|2025-03-26 13:37:00|20311.6|20299.6|20312.8|20300.8|20312.9|20300.9|20309.2|20297.2|2
1742996230000|2025-03-26 13:37:10|20312.7|20300.7|20319.2|20307.2|20319.3|20307.3|20312.7|20300.7|34
1742996240000|2025-03-26 13:37:20|20317.9|20305.9|20318|20306|20318|20306|20316.6|20304.6|2
1742996250000|2025-03-26 13:37:30|20319.2|20307.2|20326.7|20314.7|20329.2|20317.2|20319.2|20307.2|10
1742996260000|2025-03-26 13:37:40|20321.8|20309.8|20326|20314|20326|20314|20316.8|20304.8|13
1742996270000|2025-03-26 13:37:50|20327.2|20315.2|20318.7|20306.7|20328.4|20316.4|20315.9|20303.9|55
1742996280000|2025-03-26 13:38:00|20319.8|20307.8|20326.1|20314.1|20326.1|20314.1|20319.8|20307.8|19
1742996290000|2025-03-26 13:38:10|20326|20314|20322.4|20310.4|20326|20314|20322.4|20310.4|5
1742996300000|2025-03-26 13:38:20|20322.3|20310.3|20321.3|20309.3|20322.4|20310.4|20321.1|20309.1|1
1742996310000|2025-03-26 13:38:30|20322.4|20310.4|20326.1|20314.1|20326.3|20314.3|20322.4|20310.4|1
1742996320000|2025-03-26 13:38:40|20329.8|20317.8|20327.4|20315.4|20329.9|20317.9|20327.4|20315.4|1
1742996330000|2025-03-26 13:38:50|20327.1|20315.1|20327.2|20315.2|20327.2|20315.2|20324.6|20312.6|23
1742996340000|2025-03-26 13:39:00|20329.7|20317.7|20337.2|20325.2|20337.3|20325.3|20329.7|20317.7|6
1742996350000|2025-03-26 13:39:10|20337.3|20325.3|20339.7|20327.7|20339.7|20327.7|20337.2|20325.2|1
1742996360000|2025-03-26 13:39:20|20341.1|20329.1|20344.7|20332.7|20348.6|20336.6|20341|20329|20
1742996370000|2025-03-26 13:39:30|20344.8|20332.8|20339.9|20327.9|20348.4|20336.4|20339.7|20327.7|9
1742996380000|2025-03-26 13:39:40|20341.2|20329.2|20338.7|20326.7|20342.2|20330.2|20338.6|20326.6|5
1742996390000|2025-03-26 13:39:50|20337.4|20325.4|20336.1|20324.1|20337.4|20325.4|20333.7|20321.7|2
1742996400000|2025-03-26 13:40:00|20336.2|20324.2|20327.2|20315.2|20337.3|20325.3|20327.2|20315.2|8
1742996410000|2025-03-26 13:40:10|20328.6|20316.6|20327.3|20315.3|20331.1|20319.1|20324.9|20312.9|10
1742996420000|2025-03-26 13:40:20|20331.2|20319.2|20323.7|20311.7|20331.2|20319.2|20320.1|20308.1|24
1742996430000|2025-03-26 13:40:30|20322.4|20310.4|20322.4|20310.4|20323.7|20311.7|20319.9|20307.9|4
1742996440000|2025-03-26 13:40:40|20323.7|20311.7|20321.2|20309.2|20323.7|20311.7|20321.2|20309.2|2
1742996450000|2025-03-26 13:40:50|20322.4|20310.4|20321.1|20309.1|20322.4|20310.4|20320|20308|16
1742996460000|2025-03-26 13:41:00|20321.2|20309.2|20319.9|20307.9|20321.2|20309.2|20319.9|20307.9|1
1742996470000|2025-03-26 13:41:10|20321.2|20309.2|20313.6|20301.6|20321.2|20309.2|20311.1|20299.1|4
1742996480000|2025-03-26 13:41:20|20314.5|20302.5|20315.9|20303.9|20315.9|20303.9|20314.4|20302.4|14
1742996490000|2025-03-26 13:41:30|20317|20305|20319.5|20307.5|20319.5|20307.5|20317|20305|3
1742996500000|2025-03-26 13:41:40|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|6
1742996510000|2025-03-26 13:41:50|20324.5|20312.5|20327|20315|20327|20315|20324.5|20312.5|0
1742996520000|2025-03-26 13:42:00|20324.5|20312.5|20320.3|20308.3|20324.5|20312.5|20318.3|20306.3|20
1742996530000|2025-03-26 13:42:10|20319.2|20307.2|20314.1|20302.1|20319.2|20307.2|20314.1|20302.1|4
1742996540000|2025-03-26 13:42:20|20311.6|20299.6|20311.6|20299.6|20312.8|20300.8|20309.3|20297.3|3
1742996550000|2025-03-26 13:42:30|20314.3|20302.3|20310.6|20298.6|20318.1|20306.1|20310.6|20298.6|32
1742996560000|2025-03-26 13:42:40|20309.4|20297.4|20311.8|20299.8|20311.8|20299.8|20309.3|20297.3|5
1742996570000|2025-03-26 13:42:50|20311.9|20299.9|20306.8|20294.8|20311.9|20299.9|20305.6|20293.6|7
1742996580000|2025-03-26 13:43:00|20304.4|20292.4|20306.9|20294.9|20309.3|20297.3|20304.4|20292.4|11
1742996590000|2025-03-26 13:43:10|20304.4|20292.4|20302.1|20290.1|20304.5|20292.5|20302.1|20290.1|8
1742996600000|2025-03-26 13:43:20|20302.2|20290.2|20299.6|20287.6|20304.5|20292.5|20299.6|20287.6|26
1742996610000|2025-03-26 13:43:30|20297.1|20285.1|20297.2|20285.2|20298.5|20286.5|20294.8|20282.8|61
1742996620000|2025-03-26 13:43:40|20294.7|20282.7|20296|20284|20296|20284|20294.7|20282.7|4
1742996630000|2025-03-26 13:43:50|20295.9|20283.9|20294.7|20282.7|20295.9|20283.9|20294.6|20282.6|1
1742996640000|2025-03-26 13:44:00|20298.4|20286.4|20288.7|20276.7|20298.4|20286.4|20288.7|20276.7|4
1742996650000|2025-03-26 13:44:10|20289.9|20277.9|20288.7|20276.7|20291.1|20279.1|20288.6|20276.6|0
1742996660000|2025-03-26 13:44:20|20283.7|20271.7|20284.9|20272.9|20284.9|20272.9|20283.7|20271.7|3
1742996670000|2025-03-26 13:44:30|20284.8|20272.8|20288.5|20276.5|20288.5|20276.5|20284.8|20272.8|1
1742996680000|2025-03-26 13:44:40|20285.1|20273.1|20283.7|20271.7|20285.1|20273.1|20283.7|20271.7|5
1742996690000|2025-03-26 13:44:50|20284.9|20272.9|20287.2|20275.2|20288.5|20276.5|20284.9|20272.9|1
1742996700000|2025-03-26 13:45:00|20288.4|20276.4|20290.9|20278.9|20293.5|20281.5|20288.4|20276.4|6
1742996710000|2025-03-26 13:45:10|20292.2|20280.2|20294.7|20282.7|20294.7|20282.7|20292|20280|2
1742996720000|2025-03-26 13:45:20|20297|20285|20302|20290|20302|20290|20297|20285|4
1742996730000|2025-03-26 13:45:30|20302.1|20290.1|20307|20295|20307|20295|20302|20290|2
1742996740000|2025-03-26 13:45:40|20307.1|20295.1|20313.3|20301.3|20313.3|20301.3|20307.1|20295.1|11
1742996750000|2025-03-26 13:45:50|20314.4|20302.4|20315.5|20303.5|20315.6|20303.6|20314.2|20302.2|4
1742996760000|2025-03-26 13:46:00|20314.3|20302.3|20315.5|20303.5|20315.5|20303.5|20314.2|20302.2|2
1742996770000|2025-03-26 13:46:10|20314.3|20302.3|20314.3|20302.3|20316.8|20304.8|20314.3|20302.3|3
1742996780000|2025-03-26 13:46:20|20311.9|20299.9|20317|20305|20317|20305|20309.3|20297.3|29
1742996790000|2025-03-26 13:46:30|20322|20310|20321.8|20309.8|20324.3|20312.3|20321.8|20309.8|2
1742996800000|2025-03-26 13:46:40|20323.2|20311.2|20326.8|20314.8|20326.8|20314.8|20323.2|20311.2|0
1742996810000|2025-03-26 13:46:50|20324.3|20312.3|20321.8|20309.8|20324.3|20312.3|20321.8|20309.8|1
1742996820000|2025-03-26 13:47:00|20323.1|20311.1|20325.7|20313.7|20325.7|20313.7|20323.1|20311.1|0
1742996830000|2025-03-26 13:47:10|20328|20316|20329.3|20317.3|20333.1|20321.1|20328|20316|8
1742996840000|2025-03-26 13:47:20|20329.2|20317.2|20329.2|20317.2|20330.5|20318.5|20329.2|20317.2|4
1742996850000|2025-03-26 13:47:30|20330.4|20318.4|20332.9|20320.9|20333|20321|20330.4|20318.4|1
1742996860000|2025-03-26 13:47:40|20333|20321|20335.3|20323.3|20335.3|20323.3|20332.9|20320.9|0
1742996870000|2025-03-26 13:47:50|20335.4|20323.4|20335.4|20323.4|20335.5|20323.5|20335.3|20323.3|1
1742996880000|2025-03-26 13:48:00|20334.3|20322.3|20333|20321|20334.3|20322.3|20330.5|20318.5|5
1742996890000|2025-03-26 13:48:10|20331.8|20319.8|20330.6|20318.6|20331.8|20319.8|20330.5|20318.5|1
1742996900000|2025-03-26 13:48:20|20331.7|20319.7|20334.3|20322.3|20334.3|20322.3|20331.7|20319.7|0
1742996910000|2025-03-26 13:48:30|20335.5|20323.5|20337.9|20325.9|20338|20326|20335.5|20323.5|4
1742996920000|2025-03-26 13:48:40|20336.7|20324.7|20329.2|20317.2|20336.7|20324.7|20329.2|20317.2|3
1742996930000|2025-03-26 13:48:50|20325.7|20313.7|20319.3|20307.3|20326.8|20314.8|20319.3|20307.3|5
1742996940000|2025-03-26 13:49:00|20320.5|20308.5|20308.2|20296.2|20320.5|20308.5|20308.2|20296.2|5
1742996950000|2025-03-26 13:49:10|20309.3|20297.3|20305.7|20293.7|20309.3|20297.3|20305.7|20293.7|3
1742996960000|2025-03-26 13:49:20|20304.4|20292.4|20301.8|20289.8|20304.4|20292.4|20301.8|20289.8|1
1742996970000|2025-03-26 13:49:30|20303.1|20291.1|20303|20291|20303.1|20291.1|20303|20291|1
1742996980000|2025-03-26 13:49:40|20303.2|20291.2|20303.1|20291.1|20305.5|20293.5|20303|20291|1
1742996990000|2025-03-26 13:49:50|20301.8|20289.8|20294.4|20282.4|20301.8|20289.8|20294.4|20282.4|5
1742997000000|2025-03-26 13:50:00|20293.1|20281.1|20290.7|20278.7|20293.2|20281.2|20289.4|20277.4|0
1742997010000|2025-03-26 13:50:10|20290.6|20278.6|20280.7|20268.7|20290.6|20278.6|20280.7|20268.7|12
1742997020000|2025-03-26 13:50:20|20283.2|20271.2|20285.6|20273.6|20289.7|20274.7|20283.2|20269.7|0
1742997030000|2025-03-26 13:50:30|20285.5|20273.5|20288.1|20276.1|20288.1|20276.1|20284.3|20272.3|1
1742997040000|2025-03-26 13:50:40|20287|20275|20290.4|20278.4|20290.5|20278.5|20287|20275|2
1742997050000|2025-03-26 13:50:50|20290.5|20278.5|20292.9|20280.9|20292.9|20280.9|20290.5|20278.5|2
1742997060000|2025-03-26 13:51:00|20295.3|20283.3|20296.5|20284.5|20297.6|20285.6|20295.2|20283.2|5
1742997070000|2025-03-26 13:51:10|20297.6|20285.6|20298.8|20286.8|20298.8|20286.8|20297.6|20285.6|7
1742997080000|2025-03-26 13:51:20|20301.4|20289.4|20302.7|20290.7|20303.9|20291.9|20301.4|20289.4|2
1742997090000|2025-03-26 13:51:30|20303.9|20291.9|20303.9|20291.9|20303.9|20291.9|20303.9|20291.9|0
1742997100000|2025-03-26 13:51:40|20305|20293|20307.6|20295.6|20307.6|20295.6|20305|20293|3
1742997110000|2025-03-26 13:51:50|20307.7|20295.7|20308.9|20296.9|20310.1|20298.1|20307.6|20295.6|3
1742997120000|2025-03-26 13:52:00|20310.1|20298.1|20307.8|20295.8|20310.2|20298.2|20306.4|20294.4|1
1742997130000|2025-03-26 13:52:10|20307.7|20295.7|20306.4|20294.4|20307.7|20295.7|20305.3|20293.3|19
1742997140000|2025-03-26 13:52:20|20306.5|20294.5|20306.4|20294.4|20312.7|20300.7|20306.4|20294.4|1
1742997150000|2025-03-26 13:52:30|20308.9|20296.9|20301.4|20289.4|20308.9|20296.9|20301.4|20289.4|1
1742997160000|2025-03-26 13:52:40|20300.3|20288.3|20301.4|20289.4|20301.4|20289.4|20300.2|20288.2|0
1742997170000|2025-03-26 13:52:50|20299|20287|20299|20287|20299|20287|20299|20287|3
1742997180000|2025-03-26 13:53:00|20298|20286|20290.5|20278.5|20299.1|20287.1|20290.3|20278.3|9
1742997190000|2025-03-26 13:53:10|20293|20281|20294.1|20282.1|20294.1|20282.1|20292.8|20280.8|1
1742997200000|2025-03-26 13:53:20|20292.8|20280.8|20292.8|20280.8|20292.8|20280.8|20291.6|20279.6|0
1742997210000|2025-03-26 13:53:30|20300.4|20288.4|20299.1|20287.1|20300.4|20288.4|20297.9|20285.9|2
1742997220000|2025-03-26 13:53:40|20299|20287|20298|20286|20299|20287|20295.3|20283.3|6
1742997230000|2025-03-26 13:53:50|20297.9|20285.9|20297.8|20285.8|20298|20286|20297.8|20285.8|0
1742997240000|2025-03-26 13:54:00|20296.6|20284.6|20290.5|20278.5|20297.9|20285.9|20290.5|20278.5|4
1742997250000|2025-03-26 13:54:10|20291.7|20279.7|20286.6|20274.6|20291.7|20279.7|20286.6|20274.6|0
1742997260000|2025-03-26 13:54:20|20285.5|20273.5|20283.1|20271.1|20287.9|20275.9|20283|20271|2
1742997270000|2025-03-26 13:54:30|20284.3|20272.3|20277|20265|20284.3|20272.3|20275.8|20263.8|11
1742997280000|2025-03-26 13:54:40|20275.8|20263.8|20275.9|20263.9|20275.9|20263.9|20274.8|20262.8|7
1742997290000|2025-03-26 13:54:50|20277.1|20265.1|20276|20264|20279.7|20267.7|20275.9|20263.9|3
1742997300000|2025-03-26 13:55:00|20277.2|20265.2|20277.2|20265.2|20278.5|20266.5|20277.2|20265.2|1
1742997310000|2025-03-26 13:55:10|20278.5|20266.5|20281|20269|20281|20269|20278.5|20266.5|3
1742997320000|2025-03-26 13:55:20|20282.2|20270.2|20281|20269|20283.3|20271.3|20280.7|20268.7|3
1742997330000|2025-03-26 13:55:30|20282.2|20270.2|20282.2|20270.2|20283.3|20271.3|20282.2|20270.2|0
1742997340000|2025-03-26 13:55:40|20285.6|20273.6|20285.6|20273.6|20285.6|20273.6|20285.6|20273.6|1
1742997350000|2025-03-26 13:55:50|20288|20276|20288.1|20276.1|20289.3|20277.3|20287.9|20275.9|8
1742997360000|2025-03-26 13:56:00|20289.3|20277.3|20294.3|20282.3|20294.3|20282.3|20289.3|20277.3|1
1742997370000|2025-03-26 13:56:10|20293|20281|20291.8|20279.8|20293|20281|20291.8|20279.8|5
1742997380000|2025-03-26 13:56:20|20288.1|20276.1|20286.8|20274.8|20289.3|20277.3|20286.8|20274.8|1
1742997390000|2025-03-26 13:56:30|20285.6|20273.6|20289.1|20277.1|20289.2|20277.2|20285.6|20273.6|0
1742997400000|2025-03-26 13:56:40|20290.4|20278.4|20295.4|20283.4|20295.5|20283.5|20290.4|20278.4|9
1742997410000|2025-03-26 13:56:50|20295.3|20283.3|20291.6|20279.6|20295.3|20283.3|20290.4|20278.4|0
1742997420000|2025-03-26 13:57:00|20290.4|20278.4|20289|20277|20290.4|20278.4|20289|20277|0
1742997430000|2025-03-26 13:57:10|20290.3|20278.3|20291.5|20279.5|20291.5|20279.5|20290.3|20278.3|0
1742997440000|2025-03-26 13:57:20|20289.1|20277.1|20286.5|20274.5|20289.1|20277.1|20286.5|20274.5|1
1742997450000|2025-03-26 13:57:30|20285.4|20273.4|20286.5|20274.5|20286.5|20274.5|20285.3|20273.3|0
1742997460000|2025-03-26 13:57:40|20285.3|20273.3|20287.9|20275.9|20288.9|20276.9|20285.3|20273.3|8
1742997470000|2025-03-26 13:57:50|20286.6|20274.6|20287.9|20275.9|20287.9|20275.9|20286.6|20274.6|0
1742997480000|2025-03-26 13:58:00|20285.4|20273.4|20270.7|20258.7|20286.6|20274.6|20270.7|20258.7|7
1742997490000|2025-03-26 13:58:10|20270.8|20258.8|20276.8|20264.8|20276.8|20264.8|20270.8|20258.8|0
1742997500000|2025-03-26 13:58:20|20276.9|20264.9|20277.9|20265.9|20279.3|20267.3|20276.8|20264.8|6
1742997510000|2025-03-26 13:58:30|20276.8|20264.8|20284.1|20272.1|20284.1|20272.1|20276.8|20264.8|2
1742997520000|2025-03-26 13:58:40|20281.6|20269.6|20276.6|20264.6|20282.8|20270.8|20276.6|20264.6|1
1742997530000|2025-03-26 13:58:50|20279.1|20267.1|20276.6|20264.6|20279.1|20267.1|20276.6|20264.6|3
1742997540000|2025-03-26 13:59:00|20276.5|20264.5|20274.3|20262.3|20276.5|20264.5|20271.9|20259.9|3
1742997550000|2025-03-26 13:59:10|20273.1|20261.1|20275.5|20263.5|20275.5|20263.5|20272|20260|1
1742997560000|2025-03-26 13:59:20|20275.3|20263.3|20273.1|20261.1|20275.5|20263.5|20273.1|20261.1|2
1742997570000|2025-03-26 13:59:30|20274.3|20262.3|20273.1|20261.1|20275.5|20263.5|20273.1|20261.1|0
1742997580000|2025-03-26 13:59:40|20274.3|20262.3|20273.1|20261.1|20274.3|20262.3|20272|20260|0
1742997590000|2025-03-26 13:59:50|20271.9|20259.9|20274.3|20262.3|20274.4|20262.4|20271.9|20259.9|1
1742997600000|2025-03-26 14:00:00|20273.1|20261.1|20273.3|20261.3|20273.3|20261.3|20269.5|20257.5|4
1742997610000|2025-03-26 14:00:10|20274.4|20262.4|20273.3|20261.3|20275.8|20263.8|20273.3|20261.3|2
1742997620000|2025-03-26 14:00:20|20274.4|20262.4|20275.6|20263.6|20275.6|20263.6|20274.4|20262.4|0
1742997630000|2025-03-26 14:00:30|20276.8|20264.8|20281.9|20269.9|20283.1|20271.1|20276.8|20264.8|8
1742997640000|2025-03-26 14:00:40|20281.8|20269.8|20284.3|20272.3|20284.3|20272.3|20281.8|20269.8|0
1742997650000|2025-03-26 14:00:50|20284.4|20272.4|20285.5|20273.5|20285.6|20273.6|20284.3|20272.3|0
1742997660000|2025-03-26 14:01:00|20285.6|20273.6|20286.8|20274.8|20288.1|20276.1|20285.6|20273.6|2
1742997670000|2025-03-26 14:01:10|20288|20276|20285.6|20273.6|20288.1|20276.1|20285.4|20273.4|1
1742997680000|2025-03-26 14:01:20|20285.4|20273.4|20284.3|20272.3|20285.4|20273.4|20283.1|20271.1|1
1742997690000|2025-03-26 14:01:30|20283.1|20271.1|20285.5|20273.5|20285.6|20273.6|20283.1|20271.1|0
1742997700000|2025-03-26 14:01:40|20286.8|20274.8|20286.8|20274.8|20288|20276|20286.8|20274.8|1
1742997710000|2025-03-26 14:01:50|20287.9|20275.9|20288|20276|20289.3|20277.3|20287.9|20275.9|0
1742997720000|2025-03-26 14:02:00|20288.2|20276.2|20289.4|20277.4|20289.4|20277.4|20288.2|20276.2|1
1742997730000|2025-03-26 14:02:10|20289.3|20277.3|20288.2|20276.2|20289.4|20277.4|20286.9|20274.9|5
1742997740000|2025-03-26 14:02:20|20286.9|20274.9|20294.3|20282.3|20294.3|20282.3|20286.9|20274.9|2
1742997750000|2025-03-26 14:02:30|20298.1|20286.1|20300.4|20288.4|20300.5|20288.5|20298.1|20286.1|0
1742997760000|2025-03-26 14:02:40|20299.3|20287.3|20298.1|20286.1|20299.3|20287.3|20298.1|20286.1|3
1742997770000|2025-03-26 14:02:50|20297.9|20285.9|20295.6|20283.6|20299.2|20287.2|20295.6|20283.6|3
1742997780000|2025-03-26 14:03:00|20296.8|20284.8|20296.8|20284.8|20296.8|20284.8|20295.5|20283.5|1
1742997790000|2025-03-26 14:03:10|20298.1|20286.1|20294.3|20282.3|20299.3|20287.3|20294.3|20282.3|1
1742997800000|2025-03-26 14:03:20|||||||||21
1742997810000|2025-03-26 14:03:30|20290.6|20278.6|20293.1|20281.1|20294|20282|20290.6|20278.6|2
1742997820000|2025-03-26 14:03:40|20291.8|20279.8|20294.3|20282.3|20294.3|20282.3|20291.8|20279.8|0
1742997830000|2025-03-26 14:03:50|20295.4|20283.4|20295.6|20283.6|20295.6|20283.6|20295.4|20283.4|0
1742997840000|2025-03-26 14:04:00|20295.4|20283.4|20290.6|20278.6|20295.6|20283.6|20290.6|20278.6|2
1742997850000|2025-03-26 14:04:10|20291.8|20279.8|20295.6|20283.6|20295.6|20283.6|20290.6|20278.6|0
1742997860000|2025-03-26 14:04:20|20296.8|20284.8|20297.9|20285.9|20299.3|20287.3|20295.5|20283.5|1
1742997870000|2025-03-26 14:04:30|20299.1|20287.1|20299.2|20287.2|20301.6|20289.6|20297.9|20285.9|0
1742997880000|2025-03-26 14:04:40|20299.1|20287.1|20299.1|20287.1|20299.1|20287.1|20299.1|20287.1|0
1742997890000|2025-03-26 14:04:50|20299.2|20287.2|20299.1|20287.1|20299.2|20287.2|20299.1|20287.1|4
1742997900000|2025-03-26 14:05:00|20296.7|20284.7|20291.7|20279.7|20296.7|20284.7|20291.7|20279.7|3
1742997910000|2025-03-26 14:05:10|20294.1|20282.1|20290.4|20278.4|20294.1|20282.1|20289.1|20277.1|5
1742997920000|2025-03-26 14:05:20|20289.2|20277.2|20283|20271|20289.2|20277.2|20282.9|20270.9|5
1742997930000|2025-03-26 14:05:30|20281.7|20269.7|20282.8|20270.8|20283|20271|20280.4|20268.4|1
1742997940000|2025-03-26 14:05:40|20281.7|20269.7|20284.2|20272.2|20284.2|20272.2|20281.7|20269.7|4
1742997950000|2025-03-26 14:05:50|20282.9|20270.9|20281.7|20269.7|20283|20271|20278.1|20266.1|23
1742997960000|2025-03-26 14:06:00|20280.5|20268.5|20283|20271|20283|20271|20280.5|20268.5|0
1742997970000|2025-03-26 14:06:10|20281.8|20269.8|20275.6|20263.6|20281.8|20269.8|20274.3|20262.3|0
1742997980000|2025-03-26 14:06:20|20273.3|20261.3|20273.2|20261.2|20274.3|20262.3|20273.2|20261.2|4
1742997990000|2025-03-26 14:06:30|20272|20260|20274.4|20262.4|20274.4|20262.4|20272|20260|18
1742998000000|2025-03-26 14:06:40|20273.3|20261.3|20272|20260|20273.3|20261.3|20272|20260|0
1742998010000|2025-03-26 14:06:50|20269.7|20257.7|20272.1|20260.1|20272.1|20260.1|20269.7|20257.7|30
1742998020000|2025-03-26 14:07:00|20273.3|20261.3|20273.3|20261.3|20273.3|20261.3|20270.9|20258.9|0
1742998030000|2025-03-26 14:07:10|20272.2|20260.2|20269.7|20257.7|20272.2|20260.2|20269.7|20257.7|1
1742998040000|2025-03-26 14:07:20|20268.6|20256.6|20261.3|20249.3|20268.6|20256.6|20260|20248|44
1742998050000|2025-03-26 14:07:30|20261.2|20249.2|20263.6|20251.6|20263.6|20251.6|20260|20248|11
1742998060000|2025-03-26 14:07:40|20263.5|20251.5|20264.8|20252.8|20267.2|20255.2|20261.1|20249.1|1
1742998070000|2025-03-26 14:07:50|20265.9|20253.9|20265.8|20253.8|20265.9|20253.9|20265.8|20253.8|5
1742998080000|2025-03-26 14:08:00|||||||||7
1742998090000|2025-03-26 14:08:10|20264.6|20252.6|20270.8|20258.8|20270.8|20258.8|20264.6|20252.6|2
1742998100000|2025-03-26 14:08:20|20270.7|20258.7|20270.6|20258.6|20270.7|20258.7|20270.6|20258.6|6
1742998110000|2025-03-26 14:08:30|20269.3|20257.3|20268.1|20256.1|20269.3|20257.3|20268.1|20256.1|4
1742998120000|2025-03-26 14:08:40|20268|20256|20268|20256|20268|20256|20268|20256|0
1742998130000|2025-03-26 14:08:50|20267.9|20255.9|20270.3|20258.3|20270.4|20258.4|20267.9|20255.9|2
1742998140000|2025-03-26 14:09:00|20270.2|20258.2|20270.3|20258.3|20270.3|20258.3|20270.2|20258.2|4
1742998150000|2025-03-26 14:09:10|20271.5|20259.5|20270.4|20258.4|20271.5|20259.5|20266.6|20254.6|10
1742998160000|2025-03-26 14:09:20|20270.2|20258.2|20269|20257|20270.2|20258.2|20269|20257|1
1742998170000|2025-03-26 14:09:30|20267.9|20255.9|20264.1|20252.1|20269.1|20257.1|20264.1|20252.1|12
1742998180000|2025-03-26 14:09:40|20265.3|20253.3|20266.5|20254.5|20266.5|20254.5|20265.3|20253.3|3
1742998190000|2025-03-26 14:09:50|20269|20257|20269|20257|20270.3|20258.3|20269|20257|12
1742998200000|2025-03-26 14:10:00|20270.2|20258.2|20270.2|20258.2|20271.4|20259.4|20268.9|20256.9|0
1742998210000|2025-03-26 14:10:10|20271.4|20259.4|20271.4|20259.4|20271.4|20259.4|20270.2|20258.2|0
1742998220000|2025-03-26 14:10:20|20268.9|20256.9|20261.4|20249.4|20268.9|20256.9|20257.8|20245.8|21
1742998230000|2025-03-26 14:10:30|20263.7|20251.7|20261.4|20249.4|20263.7|20251.7|20261.4|20249.4|2
1742998240000|2025-03-26 14:10:40|20260.2|20248.2|20261.4|20249.4|20261.4|20249.4|20260.2|20248.2|1
1742998250000|2025-03-26 14:10:50|20260.2|20248.2|20256.5|20244.5|20260.2|20248.2|20256.5|20244.5|17
1742998260000|2025-03-26 14:11:00|20255.3|20243.3|20255.2|20243.2|20255.3|20243.3|20254|20242|29
1742998270000|2025-03-26 14:11:10|20254|20242|20241.4|20229.4|20254|20242|20241.4|20229.4|14
1742998280000|2025-03-26 14:11:20|20237.8|20225.8|20237.7|20225.7|20238.9|20226.9|20236.4|20224.4|2
1742998290000|2025-03-26 14:11:30|20237.8|20225.8|20241.6|20229.6|20241.6|20229.6|20237.7|20225.7|8
1742998300000|2025-03-26 14:11:40|20240.2|20228.2|20242.7|20230.7|20242.7|20230.7|20240.2|20228.2|4
1742998310000|2025-03-26 14:11:50|20243.9|20231.9|20241.5|20229.5|20243.9|20231.9|20241.4|20229.4|0
1742998320000|2025-03-26 14:12:00|20241.4|20229.4|20239.6|20227.6|20241.4|20229.4|20239.3|20227.3|223
1742998330000|2025-03-26 14:12:10|20234.9|20222.9|20238.4|20226.4|20238.4|20226.4|20234.9|20222.9|2
1742998340000|2025-03-26 14:12:20|20239.6|20227.6|20238.4|20226.4|20239.6|20227.6|20238.4|20226.4|2
1742998350000|2025-03-26 14:12:30|20238.3|20226.3|20237.2|20225.2|20238.3|20226.3|20237.2|20225.2|0
1742998360000|2025-03-26 14:12:40|20238.4|20226.4|20232.3|20220.3|20239.7|20227.7|20232.3|20220.3|14
1742998370000|2025-03-26 14:12:50|20232.4|20220.4|20230|20218|20232.4|20220.4|20230|20218|3
1742998380000|2025-03-26 14:13:00|20227.7|20215.7|20227.4|20215.4|20227.7|20215.7|20227.4|20215.4|7
1742998390000|2025-03-26 14:13:10|20227.6|20215.6|20226.4|20214.4|20227.6|20215.6|20223.9|20211.9|12
1742998400000|2025-03-26 14:13:20|20223.9|20211.9|20218.9|20206.9|20223.9|20211.9|20218.9|20206.9|5
1742998410000|2025-03-26 14:13:30|20220.1|20208.1|20223.9|20211.9|20223.9|20211.9|20218.9|20206.9|14
1742998420000|2025-03-26 14:13:40|20221.4|20209.4|20220.3|20208.3|20223.9|20211.9|20218.9|20206.9|12
1742998430000|2025-03-26 14:13:50|20219.1|20207.1|20211.8|20199.8|20219.1|20207.1|20210.5|20198.5|12
1742998440000|2025-03-26 14:14:00|20214.1|20202.1|20208|20196|20215.3|20203.3|20208|20196|33
1742998450000|2025-03-26 14:14:10|20208.1|20196.1|20209.3|20197.3|20214.2|20202.2|20205.7|20193.7|19
1742998460000|2025-03-26 14:14:20|20210.5|20198.5|20211.8|20199.8|20213|20201|20208|20196|11
1742998470000|2025-03-26 14:14:30|20211.9|20199.9|20209.3|20197.3|20213|20201|20209.3|20197.3|12
1742998480000|2025-03-26 14:14:40|20208.1|20196.1|20208.1|20196.1|20208.1|20196.1|20208|20196|4
1742998490000|2025-03-26 14:14:50|20208.2|20196.2|20208.2|20196.2|20208.2|20196.2|20208.2|20196.2|3
1742998500000|2025-03-26 14:15:00|20209.5|20197.5|20210.5|20198.5|20210.7|20198.7|20209.5|20197.5|15
1742998510000|2025-03-26 14:15:10|20210.6|20198.6|20222.8|20210.8|20222.8|20210.8|20210.6|20198.6|21
1742998520000|2025-03-26 14:15:20|20222.7|20210.7|20223.9|20211.9|20224|20212|20222.6|20210.6|1
1742998530000|2025-03-26 14:15:30|20224|20212|20231.3|20219.3|20231.3|20219.3|20223.9|20211.9|22
1742998540000|2025-03-26 14:15:40|20231.2|20219.2|20233.6|20221.6|20233.6|20221.6|20231.2|20219.2|0
1742998550000|2025-03-26 14:15:50|20233.5|20221.5|20236|20224|20236.1|20224.1|20233.5|20221.5|0
1742998560000|2025-03-26 14:16:00|20237.1|20225.1|20236|20224|20237.1|20225.1|20236|20224|2
1742998570000|2025-03-26 14:16:10|20235.9|20223.9|20238.3|20226.3|20238.3|20226.3|20235.9|20223.9|7
1742998580000|2025-03-26 14:16:20|20237.1|20225.1|20238.2|20226.2|20238.3|20226.3|20235.9|20223.9|1
1742998590000|2025-03-26 14:16:30|20238.1|20226.1|20238.4|20226.4|20239.6|20227.6|20237|20225|2
1742998600000|2025-03-26 14:16:40|20239.6|20227.6|20238.4|20226.4|20239.6|20227.6|20238.4|20226.4|1
1742998610000|2025-03-26 14:16:50|20238.3|20226.3|20235.9|20223.9|20238.3|20226.3|20235.9|20223.9|0
1742998620000|2025-03-26 14:17:00|20237|20225|20235.9|20223.9|20237|20225|20234.6|20222.6|0
1742998630000|2025-03-26 14:17:10|20233.2|20221.2|20233.2|20221.2|20233.3|20221.3|20233.2|20221.2|10
1742998640000|2025-03-26 14:17:20|20233.3|20221.3|20235.6|20223.6|20235.6|20223.6|20233.2|20221.2|5
1742998650000|2025-03-26 14:17:30|20236.8|20224.8|20236.8|20224.8|20240.5|20228.5|20236.8|20224.8|5
1742998660000|2025-03-26 14:17:40|20233.2|20221.2|20230.8|20218.8|20233.2|20221.2|20230.8|20218.8|4
1742998680000|2025-03-26 14:18:00|20230.7|20218.7|20223.4|20211.4|20230.8|20218.8|20223.4|20211.4|3
1742998690000|2025-03-26 14:18:10|20223.3|20211.3|20224.5|20212.5|20227|20215|20222.1|20210.1|0
1742998700000|2025-03-26 14:18:20|20224.6|20212.6|20225.8|20213.8|20225.9|20213.9|20224.5|20212.5|2
1742998710000|2025-03-26 14:18:30|20225.6|20213.6|20230.9|20218.9|20230.9|20218.9|20223.4|20211.4|3
1742998720000|2025-03-26 14:18:40|20232|20220|20229.5|20217.5|20232|20220|20229.5|20217.5|2
1742998730000|2025-03-26 14:18:50|20228.4|20216.4|20228.4|20216.4|20228.4|20216.4|20228.4|20216.4|1
1742998740000|2025-03-26 14:19:00|20227.2|20215.2|20218.7|20206.7|20227.2|20215.2|20217.5|20205.5|19
1742998750000|2025-03-26 14:19:10|20217.5|20205.5|20215.1|20203.1|20217.5|20205.5|20215|20203|8
1742998760000|2025-03-26 14:19:20|20215.2|20203.2|20216.2|20204.2|20216.3|20204.3|20213.9|20201.9|21
1742998770000|2025-03-26 14:19:30|20213.9|20201.9|20213.9|20201.9|20215.1|20203.1|20212.7|20200.7|3
1742998780000|2025-03-26 14:19:40|20213.8|20201.8|20226.1|20214.1|20226.1|20214.1|20213.8|20201.8|5
1742998790000|2025-03-26 14:19:50|20224.9|20212.9|20224.9|20212.9|20224.9|20212.9|20224.9|20212.9|1
1742998800000|2025-03-26 14:20:00|20226.1|20214.1|20227.4|20215.4|20228.6|20216.6|20226.1|20214.1|1
1742998810000|2025-03-26 14:20:10|20228.6|20216.6|20229.7|20217.7|20229.8|20217.8|20228.6|20216.6|3
1742998820000|2025-03-26 14:20:20|20230.9|20218.9|20234.7|20222.7|20234.7|20222.7|20230.9|20218.9|1
1742998830000|2025-03-26 14:20:30|20232.2|20220.2|20233.4|20221.4|20233.5|20221.5|20232.2|20220.2|2
1742998840000|2025-03-26 14:20:40|20232.2|20220.2|20233.5|20221.5|20233.5|20221.5|20232.2|20220.2|0
1742998850000|2025-03-26 14:20:50|20233.4|20221.4|20238.4|20226.4|20238.4|20226.4|20233.4|20221.4|1
1742998860000|2025-03-26 14:21:00|20239.5|20227.5|20238.3|20226.3|20239.5|20227.5|20238.3|20226.3|0
1742998870000|2025-03-26 14:21:10|20237.1|20225.1|20233.4|20221.4|20239.5|20227.5|20233.4|20221.4|5
1742998880000|2025-03-26 14:21:20|20232|20220|20228.4|20216.4|20232|20220|20227|20215|2
1742998890000|2025-03-26 14:21:30|20228.3|20216.3|20227.1|20215.1|20230.8|20218.8|20227.1|20215.1|6
1742998900000|2025-03-26 14:21:40|20224.8|20212.8|20227.2|20215.2|20227.2|20215.2|20224.8|20212.8|7
1742998910000|2025-03-26 14:21:50|20226|20214|20217.5|20205.5|20226|20214|20217.5|20205.5|2
1742998920000|2025-03-26 14:22:00|20217.4|20205.4|20213.9|20201.9|20217.4|20205.4|20212.7|20200.7|10
1742998930000|2025-03-26 14:22:10|20212.7|20200.7|20213.9|20201.9|20213.9|20201.9|20211.6|20199.6|8
1742998940000|2025-03-26 14:22:20|20211.6|20199.6|20212.6|20200.6|20212.7|20200.7|20211.6|20199.6|1
1742998950000|2025-03-26 14:22:30|20213.8|20201.8|20213.8|20201.8|20213.8|20201.8|20213.8|20201.8|1
1742998960000|2025-03-26 14:22:40|20215|20203|20213.8|20201.8|20215|20203|20213.8|20201.8|0
1742998970000|2025-03-26 14:22:50|20212.6|20200.6|20216.4|20204.4|20216.4|20204.4|20212.6|20200.6|3
1742998980000|2025-03-26 14:23:00|20216.3|20204.3|20212.6|20200.6|20216.4|20204.4|20212.6|20200.6|3
1742998990000|2025-03-26 14:23:10|||||||||2
1742999000000|2025-03-26 14:23:20|20213.9|20201.9|20212.6|20200.6|20213.9|20201.9|20212.6|20200.6|0
1742999010000|2025-03-26 14:23:30|20212.7|20200.7|20212.7|20200.7|20212.7|20200.7|20212.6|20200.6|11
1742999020000|2025-03-26 14:23:40|20212.6|20200.6|20212.7|20200.7|20212.7|20200.7|20210.4|20198.4|22
1742999030000|2025-03-26 14:23:50|20211.6|20199.6|20211.5|20199.5|20211.6|20199.6|20210.3|20198.3|0
1742999040000|2025-03-26 14:24:00|20212.6|20200.6|20209.2|20197.2|20212.6|20200.6|20208|20196|10
1742999050000|2025-03-26 14:24:10|20210.3|20198.3|20210.3|20198.3|20210.3|20198.3|20209.2|20197.2|2
1742999060000|2025-03-26 14:24:20|20211.6|20199.6|20212.7|20200.7|20212.7|20200.7|20211.6|20199.6|2
1742999070000|2025-03-26 14:24:30|20211.6|20199.6|20216.4|20204.4|20217.5|20205.5|20211.5|20199.5|1
1742999080000|2025-03-26 14:24:40|20217.5|20205.5|20218.8|20206.8|20221.2|20209.2|20217.5|20205.5|1
1742999090000|2025-03-26 14:24:50|20218.7|20206.7|20214|20202|20218.8|20206.8|20212.7|20200.7|6
1742999100000|2025-03-26 14:25:00|20212.8|20200.8|20212.7|20200.7|20212.8|20200.8|20211.5|20199.5|0
1742999110000|2025-03-26 14:25:10|20216.2|20204.2|20216.2|20204.2|20216.4|20204.4|20216.2|20204.2|3
1742999120000|2025-03-26 14:25:20|20217.5|20205.5|20217.5|20205.5|20217.5|20205.5|20217.5|20205.5|0
1742999130000|2025-03-26 14:25:30|20217.6|20205.6|20217.5|20205.5|20217.6|20205.6|20217.5|20205.5|47
1742999140000|2025-03-26 14:25:40|20221.1|20209.1|20222.4|20210.4|20223.5|20211.5|20221|20209|2
1742999150000|2025-03-26 14:25:50|20222.3|20210.3|20221|20209|20222.4|20210.4|20221|20209|3
1742999160000|2025-03-26 14:26:00|20222.3|20210.3|20221.2|20209.2|20222.3|20210.3|20221|20209|44
1742999170000|2025-03-26 14:26:10|20221.1|20209.1|20221.1|20209.1|20221.1|20209.1|20221.1|20209.1|2
1742999180000|2025-03-26 14:26:20|20221.2|20209.2|20218.7|20206.7|20221.2|20209.2|20218.7|20206.7|6
1742999190000|2025-03-26 14:26:30|20218.6|20206.6|20218.7|20206.7|20218.7|20206.7|20218.6|20206.6|0
1742999200000|2025-03-26 14:26:40|20219.9|20207.9|20219.9|20207.9|20219.9|20207.9|20219.9|20207.9|1
1742999210000|2025-03-26 14:26:50|20223.6|20211.6|20223.6|20211.6|20223.6|20211.6|20223.6|20211.6|14
1742999220000|2025-03-26 14:27:00|20223.5|20211.5|20223.5|20211.5|20223.6|20211.6|20223.5|20211.5|1
1742999230000|2025-03-26 14:27:10|20224.7|20212.7|20221.1|20209.1|20224.8|20212.8|20221.1|20209.1|12
1742999240000|2025-03-26 14:27:20|20221.2|20209.2|20219.9|20207.9|20221.2|20209.2|20218.7|20206.7|0
1742999250000|2025-03-26 14:27:30|20220|20208|20221.2|20209.2|20221.2|20209.2|20220|20208|22
1742999260000|2025-03-26 14:27:40|20218.7|20206.7|20221.2|20209.2|20221.2|20209.2|20218.7|20206.7|5
1742999270000|2025-03-26 14:27:50|20221.1|20209.1|20223.5|20211.5|20223.5|20211.5|20218.7|20206.7|0
1742999280000|2025-03-26 14:28:00|20222.4|20210.4|20222.3|20210.3|20223.5|20211.5|20222.3|20210.3|1
1742999290000|2025-03-26 14:28:10|20221.1|20209.1|20218.7|20206.7|20221.1|20209.1|20218.7|20206.7|0
1742999300000|2025-03-26 14:28:20|20218.6|20206.6|20218.7|20206.7|20218.7|20206.7|20218.6|20206.6|1
1742999310000|2025-03-26 14:28:30|20219.9|20207.9|20218.7|20206.7|20219.9|20207.9|20218.7|20206.7|2
1742999320000|2025-03-26 14:28:40|20218.8|20206.8|20219.9|20207.9|20221.2|20209.2|20218.8|20206.8|0
1742999330000|2025-03-26 14:28:50|20221.2|20209.2|20221.2|20209.2|20222.3|20210.3|20221.2|20209.2|0
1742999340000|2025-03-26 14:29:00|20219.8|20207.8|20218.7|20206.7|20219.9|20207.9|20218.6|20206.6|5
1742999350000|2025-03-26 14:29:10|20219.8|20207.8|20219.8|20207.8|20219.8|20207.8|20219.8|20207.8|1
1742999360000|2025-03-26 14:29:20|20217.5|20205.5|20218.7|20206.7|20218.7|20206.7|20217.5|20205.5|3
1742999370000|2025-03-26 14:29:30|20219.8|20207.8|20218.6|20206.6|20221.1|20209.1|20218.6|20206.6|0
1742999380000|2025-03-26 14:29:40|20218.7|20206.7|20224.8|20212.8|20226|20214|20218.7|20206.7|2
1742999390000|2025-03-26 14:29:50|20226|20214|20226|20214|20227.3|20215.3|20224.8|20212.8|0
1742999400000|2025-03-26 14:30:00|20222.3|20210.3|20226|20214|20226|20214|20221.1|20209.1|5
1742999410000|2025-03-26 14:30:10|20224.8|20212.8|20224.8|20212.8|20226|20214|20224.8|20212.8|0
1742999420000|2025-03-26 14:30:20|20223.6|20211.6|20223.6|20211.6|20223.6|20211.6|20223.6|20211.6|0
1742999430000|2025-03-26 14:30:30|20224.8|20212.8|20223.5|20211.5|20224.8|20212.8|20223.5|20211.5|0
1742999440000|2025-03-26 14:30:40|20225.9|20213.9|20222.2|20210.2|20225.9|20213.9|20221.1|20209.1|2
1742999450000|2025-03-26 14:30:50|20221|20209|20222.3|20210.3|20222.3|20210.3|20221|20209|1
1742999460000|2025-03-26 14:31:00|20219.9|20207.9|20222.2|20210.2|20222.2|20210.2|20219.8|20207.8|8
1742999470000|2025-03-26 14:31:10|20223.5|20211.5|20225.8|20213.8|20225.8|20213.8|20223.5|20211.5|0
1742999480000|2025-03-26 14:31:20|20227|20215|20227|20215|20227|20215|20227|20215|0
1742999490000|2025-03-26 14:31:30|20227.1|20215.1|20234.5|20222.5|20234.5|20222.5|20227|20215|4
1742999500000|2025-03-26 14:31:40|20235.6|20223.6|20235.5|20223.5|20235.6|20223.6|20233.1|20221.1|5
1742999510000|2025-03-26 14:31:50|20233.1|20221.1|20235.5|20223.5|20235.5|20223.5|20233.1|20221.1|0
1742999520000|2025-03-26 14:32:00|20236.8|20224.8|20236.8|20224.8|20236.8|20224.8|20236.6|20224.6|9
1742999530000|2025-03-26 14:32:10|20240.5|20228.5|20247.8|20235.8|20248|20236|20240.5|20228.5|1
1742999540000|2025-03-26 14:32:20|20245.5|20233.5|20246.5|20234.5|20247.7|20235.7|20245.3|20233.3|1
1742999550000|2025-03-26 14:32:30|20245.4|20233.4|20247.8|20235.8|20247.8|20235.8|20245.4|20233.4|2
1742999560000|2025-03-26 14:32:40|20248.9|20236.9|20250.5|20238.5|20252.7|20240.7|20247.8|20235.8|8
1742999570000|2025-03-26 14:32:50|20252.9|20240.9|20257.9|20245.9|20258|20246|20252.9|20240.9|12
1742999580000|2025-03-26 14:33:00|20258|20246|20262.9|20250.9|20264.1|20252.1|20256.7|20244.7|15
1742999590000|2025-03-26 14:33:10|20260.5|20248.5|20255.5|20243.5|20261.7|20249.7|20255.5|20243.5|5
1742999600000|2025-03-26 14:33:20|20256.8|20244.8|20258|20246|20258|20246|20256.8|20244.8|2
1742999620000|2025-03-26 14:33:40|20258.1|20246.1|20258|20246|20259.4|20247.4|20258|20246|3
1742999630000|2025-03-26 14:33:50|20259.1|20247.1|20263.1|20251.1|20264.3|20252.3|20259.1|20247.1|9
1742999640000|2025-03-26 14:34:00|20266.8|20254.8|20277.9|20265.9|20279|20267|20266.8|20254.8|20
1742999650000|2025-03-26 14:34:10|20278|20266|20280.6|20268.6|20284.4|20272.4|20277.9|20265.9|15
1742999660000|2025-03-26 14:34:20|20284.1|20272.1|20278|20266|20284.1|20272.1|20277.9|20265.9|4
1742999670000|2025-03-26 14:34:30|20277.9|20265.9|20276.7|20264.7|20277.9|20265.9|20275.4|20263.4|4
1742999680000|2025-03-26 14:34:40|20275.4|20263.4|20275.4|20263.4|20275.4|20263.4|20275.4|20263.4|0
1742999690000|2025-03-26 14:34:50|20275.5|20263.5|20282.8|20270.8|20282.8|20270.8|20275.5|20263.5|4
1742999700000|2025-03-26 14:35:00|20280.4|20268.4|20282.6|20270.6|20282.7|20270.7|20277.8|20265.8|0
1742999710000|2025-03-26 14:35:10|20282.7|20270.7|20290.2|20278.2|20290.3|20278.3|20282.7|20270.7|2
1742999720000|2025-03-26 14:35:20|20290.3|20278.3|20302.6|20290.6|20302.6|20290.6|20287.6|20275.6|6
1742999730000|2025-03-26 14:35:30|20304.9|20292.9|20302.4|20290.4|20307.4|20295.4|20302.4|20290.4|4
1742999740000|2025-03-26 14:35:40|20303.6|20291.6|20306.2|20294.2|20306.2|20294.2|20303.6|20291.6|7
1742999750000|2025-03-26 14:35:50|20307.5|20295.5|20322.4|20310.4|20322.4|20310.4|20307.5|20295.5|6
1742999760000|2025-03-26 14:36:00|20322.5|20310.5|20324.9|20312.9|20327.4|20315.4|20322.4|20310.4|3
1742999770000|2025-03-26 14:36:10|20319.9|20307.9|20311.2|20299.2|20321.2|20309.2|20311.2|20299.2|6
1742999780000|2025-03-26 14:36:20|20312.4|20300.4|20321.2|20309.2|20321.2|20309.2|20307.4|20295.4|12
1742999790000|2025-03-26 14:36:30|20322.4|20310.4|20343.7|20331.7|20343.8|20331.8|20322.4|20310.4|22
1742999800000|2025-03-26 14:36:40|20343.8|20331.8|20343.9|20331.9|20343.9|20331.9|20343.7|20331.7|2
1742999810000|2025-03-26 14:36:50|20343.8|20331.8|20345.1|20333.1|20346.4|20334.4|20343.8|20331.8|7
1742999820000|2025-03-26 14:37:00|20351.1|20339.1|20345.1|20333.1|20358.9|20344.2|20345.1|20333.1|5
1742999830000|2025-03-26 14:37:10|20346.3|20334.3|20352.5|20340.5|20352.6|20340.6|20345.2|20333.2|5
1742999840000|2025-03-26 14:37:20|20353.8|20341.8|20368.6|20356.6|20368.6|20356.6|20353.8|20341.8|13
1742999850000|2025-03-26 14:37:30|20366.2|20354.2|20355|20343|20366.2|20354.2|20353.7|20341.7|39
1742999860000|2025-03-26 14:37:40|20354.9|20342.9|20345|20333|20355.1|20343.1|20345|20333|18
1742999870000|2025-03-26 14:37:50|20346.2|20334.2|20347.4|20335.4|20347.4|20335.4|20345|20333|1
1742999880000|2025-03-26 14:38:00|20350.1|20338.1|20352.5|20340.5|20353.7|20341.7|20350.1|20338.1|8
1742999890000|2025-03-26 14:38:10|20350|20338|20343.6|20331.6|20355|20343|20343.6|20331.6|9
1742999900000|2025-03-26 14:38:20|20343.7|20331.7|20343.7|20331.7|20344.9|20332.9|20343.6|20331.6|5
1742999910000|2025-03-26 14:38:30|20343.6|20331.6|20352.4|20340.4|20352.4|20340.4|20343.6|20331.6|1
1742999920000|2025-03-26 14:38:40|20351.1|20339.1|20347.4|20335.4|20351.1|20339.1|20344.9|20332.9|4
1742999930000|2025-03-26 14:38:50|20347.5|20335.5|20352.4|20340.4|20352.4|20340.4|20347.4|20335.4|15
1742999940000|2025-03-26 14:39:00|20350|20338|20347.6|20335.6|20350|20338|20347.6|20335.6|3
1742999950000|2025-03-26 14:39:10|20347.5|20335.5|20345|20333|20347.5|20335.5|20343.8|20331.8|3
1742999960000|2025-03-26 14:39:20|20347.4|20335.4|20343.7|20331.7|20348.6|20336.6|20343.7|20331.7|8
1742999970000|2025-03-26 14:39:30|20343.8|20331.8|20345|20333|20346.3|20334.3|20343.7|20331.7|8
1742999980000|2025-03-26 14:39:40|20343.8|20331.8|20347.5|20335.5|20347.6|20335.6|20343.7|20331.7|1
1742999990000|2025-03-26 14:39:50|20348.7|20336.7|20343.7|20331.7|20352.4|20340.4|20343.7|20331.7|4
1743000000000|2025-03-26 14:40:00|20344.9|20332.9|20347.5|20335.5|20347.6|20335.6|20344.9|20332.9|7
1743000010000|2025-03-26 14:40:10|20346.2|20334.2|20343.8|20331.8|20346.2|20334.2|20343.8|20331.8|0
1743000020000|2025-03-26 14:40:20|20343.7|20331.7|20347.4|20335.4|20347.5|20335.5|20343.7|20331.7|1
1743000030000|2025-03-26 14:40:30|20346.2|20334.2|20346.2|20334.2|20346.2|20334.2|20346.2|20334.2|0
1743000040000|2025-03-26 14:40:40|20347.4|20335.4|20345|20333|20347.4|20335.4|20343.7|20331.7|2
1743000050000|2025-03-26 14:40:50|20343.8|20331.8|20343.7|20331.7|20344.9|20332.9|20343.7|20331.7|3
1743000060000|2025-03-26 14:41:00|20344.9|20332.9|20345|20333|20345|20333|20344.9|20332.9|1
1743000070000|2025-03-26 14:41:10|20344.9|20332.9|20337.4|20325.4|20344.9|20332.9|20327.4|20315.4|9
1743000080000|2025-03-26 14:41:20|20335.9|20323.9|20320.1|20308.1|20335.9|20323.9|20320|20308|4
1743000090000|2025-03-26 14:41:30|20320|20308|20327.4|20315.4|20328.7|20316.7|20314|20302|10
1743000100000|2025-03-26 14:41:40|20326.2|20314.2|20327.6|20315.6|20331.2|20319.2|20326.2|20314.2|1
1743000110000|2025-03-26 14:41:50|20328.7|20316.7|20322.5|20310.5|20328.7|20316.7|20321.2|20309.2|0
1743000120000|2025-03-26 14:42:00|20322.6|20310.6|20323.7|20311.7|20323.7|20311.7|20321.2|20309.2|0
1743000130000|2025-03-26 14:42:10|20321.2|20309.2|20323.7|20311.7|20324.9|20312.9|20321.2|20309.2|0
1743000140000|2025-03-26 14:42:20|20328.6|20316.6|20334.9|20322.9|20336.2|20324.2|20328.6|20316.6|6
1743000150000|2025-03-26 14:42:30|20336.1|20324.1|20337.4|20325.4|20338.7|20326.7|20334.9|20322.9|5
1743000160000|2025-03-26 14:42:40|20338.7|20326.7|20335|20323|20338.7|20326.7|20334.9|20322.9|6
1743000180000|2025-03-26 14:43:00|20336.2|20324.2|20330.1|20318.1|20336.2|20324.2|20330.1|20318.1|9
1743000190000|2025-03-26 14:43:10|20330.3|20318.3|20330.2|20318.2|20331.6|20319.6|20330.2|20318.2|14
1743000200000|2025-03-26 14:43:20|20325.2|20313.2|20325.2|20313.2|20325.4|20313.4|20324.1|20312.1|7
1743000210000|2025-03-26 14:43:30|20325.3|20313.3|20324.1|20312.1|20325.3|20313.3|20324.1|20312.1|5
1743000220000|2025-03-26 14:43:40|20325.2|20313.2|20326.7|20314.7|20329.2|20317.2|20325.2|20313.2|9
1743000230000|2025-03-26 14:43:50|20327.9|20315.9|20325.4|20313.4|20327.9|20315.9|20325.4|20313.4|1
1743000240000|2025-03-26 14:44:00|20325.3|20313.3|20323|20311|20325.4|20313.4|20321.7|20309.7|14
1743000250000|2025-03-26 14:44:10|20323.1|20311.1|20315.3|20303.3|20323.2|20311.2|20314.3|20302.3|7
1743000260000|2025-03-26 14:44:20|20315.2|20303.2|20307.8|20295.8|20315.3|20303.3|20307.8|20295.8|4
1743000270000|2025-03-26 14:44:30|20306.7|20294.7|20310.3|20298.3|20310.3|20298.3|20306.6|20294.6|0
1743000280000|2025-03-26 14:44:40|20310.2|20298.2|20315.2|20303.2|20315.2|20303.2|20310.2|20298.2|8
1743000290000|2025-03-26 14:44:50|20312.7|20300.7|20312.6|20300.6|20314|20302|20312.6|20300.6|1
1743000300000|2025-03-26 14:45:00|20312.7|20300.7|20325|20313|20325.1|20313.1|20312.6|20300.6|6
1743000310000|2025-03-26 14:45:10|20325.1|20313.1|20327.6|20315.6|20327.6|20315.6|20322.9|20310.9|2
1743000320000|2025-03-26 14:45:20|20325.2|20313.2|20322.9|20310.9|20325.2|20313.2|20322.8|20310.8|3
1743000330000|2025-03-26 14:45:30|20324|20312|20322.9|20310.9|20324|20312|20322.8|20310.8|0
1743000340000|2025-03-26 14:45:40|20324.1|20312.1|20327.6|20315.6|20328.9|20316.9|20324.1|20312.1|1
1743000350000|2025-03-26 14:45:50|20325.2|20313.2|20325.2|20313.2|20325.2|20313.2|20324|20312|0
1743000360000|2025-03-26 14:46:00|20324|20312|20327.5|20315.5|20327.5|20315.5|20324|20312|4
1743000370000|2025-03-26 14:46:10|20327.6|20315.6|20324|20312|20328.8|20316.8|20324|20312|1
1743000380000|2025-03-26 14:46:20|20324.1|20312.1|20324.1|20312.1|20324.1|20312.1|20324.1|20312.1|5
1743000390000|2025-03-26 14:46:30|20325.2|20313.2|20325.2|20313.2|20326.4|20314.4|20325.2|20313.2|1
1743000400000|2025-03-26 14:46:40|20324|20312|20313.9|20301.9|20324|20312|20312.7|20300.7|13
1743000410000|2025-03-26 14:46:50|20311.4|20299.4|20313.7|20301.7|20314.9|20302.9|20311.4|20299.4|5
1743000420000|2025-03-26 14:47:00|20314.9|20302.9|20314.9|20302.9|20315|20303|20313.7|20301.7|0
1743000430000|2025-03-26 14:47:10|20315|20303|20317.5|20305.5|20317.5|20305.5|20315|20303|1
1743000440000|2025-03-26 14:47:20|20316.2|20304.2|20317.4|20305.4|20318.6|20306.6|20316.2|20304.2|6
1743000450000|2025-03-26 14:47:30|20316.3|20304.3|20316.2|20304.2|20316.4|20304.4|20316.2|20304.2|1
1743000460000|2025-03-26 14:47:40|20316.3|20304.3|20312.4|20300.4|20317.4|20305.4|20312.4|20300.4|0
1743000470000|2025-03-26 14:47:50|20311.2|20299.2|20311.2|20299.2|20313.7|20301.7|20311.2|20299.2|0
1743000480000|2025-03-26 14:48:00|20311.3|20299.3|20312.4|20300.4|20313.7|20301.7|20311.3|20299.3|0
1743000490000|2025-03-26 14:48:10|20312.3|20300.3|20312.3|20300.3|20312.4|20300.4|20306.2|20294.2|1
1743000500000|2025-03-26 14:48:20|20309.9|20297.9|20312.4|20300.4|20312.4|20300.4|20308.7|20296.7|0
1743000510000|2025-03-26 14:48:30|20311.2|20299.2|20311.1|20299.1|20312.4|20300.4|20311.1|20299.1|2
1743000520000|2025-03-26 14:48:40|20309.8|20297.8|20308.7|20296.7|20309.9|20297.9|20308.7|20296.7|0
1743000530000|2025-03-26 14:48:50|20307.4|20295.4|20317.3|20305.3|20317.3|20305.3|20307.3|20295.3|0
1743000540000|2025-03-26 14:49:00|20316.1|20304.1|20314.8|20302.8|20316.1|20304.1|20314.8|20302.8|0
1743000550000|2025-03-26 14:49:10|20314.9|20302.9|20316.2|20304.2|20316.2|20304.2|20314.9|20302.9|5
1743000560000|2025-03-26 14:49:20|20321.2|20309.2|20322.4|20310.4|20322.4|20310.4|20321.2|20309.2|2
1743000570000|2025-03-26 14:49:30|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20316.3|20304.3|28
1743000580000|2025-03-26 14:49:40|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|0
1743000590000|2025-03-26 14:49:50|20322.3|20310.3|20316.2|20304.2|20322.3|20310.3|20316.2|20304.2|6
1743000600000|2025-03-26 14:50:00|20313.7|20301.7|20313.7|20301.7|20313.7|20301.7|20313.7|20301.7|4
1743000610000|2025-03-26 14:50:10|20313.8|20301.8|20316.4|20304.4|20316.4|20304.4|20313.7|20301.7|9
1743000620000|2025-03-26 14:50:20|20318.7|20306.7|20318.6|20306.6|20318.7|20306.7|20317.5|20305.5|3
1743000630000|2025-03-26 14:50:30|20318.7|20306.7|20329.9|20317.9|20331.2|20319.2|20318.7|20306.7|11
1743000640000|2025-03-26 14:50:40|20328.6|20316.6|20326.3|20314.3|20328.7|20316.7|20326.3|20314.3|0
1743000650000|2025-03-26 14:50:50|20326.2|20314.2|20324.8|20312.8|20326.2|20314.2|20324.8|20312.8|21
1743000660000|2025-03-26 14:51:00|20323.7|20311.7|20324.8|20312.8|20324.8|20312.8|20319.9|20307.9|1
1743000670000|2025-03-26 14:51:10|20323.7|20311.7|20323.7|20311.7|20323.7|20311.7|20323.7|20311.7|0
1743000680000|2025-03-26 14:51:20|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20321.2|20309.2|0
1743000690000|2025-03-26 14:51:30|20322.4|20310.4|20322.4|20310.4|20323.7|20311.7|20322.4|20310.4|2
1743000700000|2025-03-26 14:51:40|20322.3|20310.3|20322.4|20310.4|20322.5|20310.5|20321.2|20309.2|0
1743000710000|2025-03-26 14:51:50|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|3
1743000720000|2025-03-26 14:52:00|||||||||1
1743000730000|2025-03-26 14:52:10|20321.3|20309.3|20321.2|20309.2|20322.4|20310.4|20321.2|20309.2|0
1743000740000|2025-03-26 14:52:20|20317.4|20305.4|20317.4|20305.4|20317.5|20305.5|20317.4|20305.4|1
1743000750000|2025-03-26 14:52:30|20317.5|20305.5|20323.7|20311.7|20326.2|20314.2|20316.2|20304.2|17
1743000760000|2025-03-26 14:52:40|20322.5|20310.5|20319.8|20307.8|20322.5|20310.5|20318.7|20306.7|5
1743000770000|2025-03-26 14:52:50|20318.7|20306.7|20321.1|20309.1|20321.1|20309.1|20318.7|20306.7|1
1743000780000|2025-03-26 14:53:00|20324.8|20312.8|20324.8|20312.8|20324.9|20312.9|20323.7|20311.7|6
1743000790000|2025-03-26 14:53:10|20324.9|20312.9|20318.7|20306.7|20326.2|20314.2|20318.7|20306.7|1
1743000800000|2025-03-26 14:53:20|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|0
1743000810000|2025-03-26 14:53:30|20318.7|20306.7|20318.7|20306.7|20318.7|20306.7|20318.6|20306.6|3
1743000820000|2025-03-26 14:53:40|20318.6|20306.6|20318.6|20306.6|20318.6|20306.6|20318.6|20306.6|0
1743000830000|2025-03-26 14:53:50|20318.7|20306.7|20321.1|20309.1|20321.1|20309.1|20318.6|20306.6|1
1743000840000|2025-03-26 14:54:00|20323.6|20311.6|20326.1|20314.1|20326.1|20314.1|20323.6|20311.6|7
1743000850000|2025-03-26 14:54:10|20326|20314|20326.1|20314.1|20326.1|20314.1|20323.7|20311.7|2
1743000860000|2025-03-26 14:54:20|20326.2|20314.2|20327.3|20315.3|20327.3|20315.3|20326.2|20314.2|1
1743000870000|2025-03-26 14:54:30|20328.5|20316.5|20336.1|20324.1|20336.1|20324.1|20328.5|20316.5|5
1743000880000|2025-03-26 14:54:40|20332.3|20320.3|20328.7|20316.7|20332.3|20320.3|20328.7|20316.7|0
1743000890000|2025-03-26 14:54:50|20327.5|20315.5|20327.5|20315.5|20327.5|20315.5|20327.5|20315.5|0
1743000900000|2025-03-26 14:55:00|20328.7|20316.7|20334.8|20322.8|20334.8|20322.8|20328.7|20316.7|0
1743000910000|2025-03-26 14:55:10|20333.7|20321.7|20333.7|20321.7|20333.7|20321.7|20333.7|20321.7|0
1743000920000|2025-03-26 14:55:20|20333.6|20321.6|20333.7|20321.7|20333.7|20321.7|20333.6|20321.6|0
1743000930000|2025-03-26 14:55:30|||||||||7
1743000940000|2025-03-26 14:55:40|20333.6|20321.6|20333.7|20321.7|20334.8|20322.8|20333.6|20321.6|7
1743000950000|2025-03-26 14:55:50|20336.1|20324.1|20331.2|20319.2|20336.1|20324.1|20331.2|20319.2|3
1743000960000|2025-03-26 14:56:00|||||||||5
1743000970000|2025-03-26 14:56:10|||||||||1
1743000990000|2025-03-26 14:56:30|20331.1|20319.1|20333.6|20321.6|20333.6|20321.6|20331.1|20319.1|2
1743001000000|2025-03-26 14:56:40|20337.3|20325.3|20334.8|20322.8|20337.3|20325.3|20334.8|20322.8|0
1743001010000|2025-03-26 14:56:50|20334.9|20322.9|20336.1|20324.1|20336.1|20324.1|20334.9|20322.9|0
1743001020000|2025-03-26 14:57:00|20334.8|20322.8|20336.1|20324.1|20336.1|20324.1|20334.8|20322.8|0
1743001030000|2025-03-26 14:57:10|20336|20324|20332.3|20320.3|20336|20324|20332.3|20320.3|0
1743001040000|2025-03-26 14:57:20|20331.1|20319.1|20333.6|20321.6|20333.6|20321.6|20329.8|20317.8|0
1743001050000|2025-03-26 14:57:30|20333.7|20321.7|20336.1|20324.1|20337.4|20325.4|20333.7|20321.7|8
1743001060000|2025-03-26 14:57:40|20337.3|20325.3|20338.6|20326.6|20338.6|20326.6|20337.3|20325.3|0
1743001070000|2025-03-26 14:57:50|20337.5|20325.5|20328.8|20316.8|20337.6|20325.6|20327.6|20315.6|11
1743001080000|2025-03-26 14:58:00|20330|20318|20330|20318|20330|20318|20328.8|20316.8|0
1743001090000|2025-03-26 14:58:10|20328.7|20316.7|20328.7|20316.7|20328.7|20316.7|20328.7|20316.7|0
1743001110000|2025-03-26 14:58:30|20329.9|20317.9|20329.9|20317.9|20329.9|20317.9|20329.8|20317.8|9
1743001120000|2025-03-26 14:58:40|20332.3|20320.3|20327.4|20315.4|20332.3|20320.3|20327.4|20315.4|3
1743001130000|2025-03-26 14:58:50|20328.6|20316.6|20328.6|20316.6|20328.6|20316.6|20328.6|20316.6|5
1743001140000|2025-03-26 14:59:00|20328.5|20316.5|20319.8|20307.8|20328.5|20316.5|20319.8|20307.8|1
1743001150000|2025-03-26 14:59:10|20322.3|20310.3|20322.3|20310.3|20324.8|20312.8|20321.1|20309.1|0
1743001160000|2025-03-26 14:59:20|20321.1|20309.1|20321.1|20309.1|20321.1|20309.1|20321.1|20309.1|5
1743001170000|2025-03-26 14:59:30|20319.8|20307.8|20319.9|20307.9|20319.9|20307.9|20319.8|20307.8|0
1743001180000|2025-03-26 14:59:40|20321.1|20309.1|20321.1|20309.1|20323.6|20311.6|20321.1|20309.1|2
1743001190000|2025-03-26 14:59:50|20319.8|20307.8|20319.8|20307.8|20319.8|20307.8|20319.8|20307.8|0
1743001200000|2025-03-26 15:00:00|20319.9|20307.9|20319.9|20307.9|20319.9|20307.9|20319.8|20307.8|1
1743001210000|2025-03-26 15:00:10|20321|20309|20326.1|20314.1|20326.1|20314.1|20321|20309|2
1743001220000|2025-03-26 15:00:20|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|1
1743001230000|2025-03-26 15:00:30|20322.4|20310.4|20323.5|20311.5|20323.5|20311.5|20321.1|20309.1|0
1743001240000|2025-03-26 15:00:40|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20321.1|20309.1|0
1743001250000|2025-03-26 15:00:50|20323.6|20311.6|20323.6|20311.6|20324.8|20312.8|20323.6|20311.6|7
1743001260000|2025-03-26 15:01:00|20324.8|20312.8|20324.8|20312.8|20324.9|20312.9|20323.7|20311.7|0
1743001270000|2025-03-26 15:01:10|20326|20314|20324.8|20312.8|20326|20314|20324.8|20312.8|0
1743001280000|2025-03-26 15:01:20|20323.6|20311.6|20322.3|20310.3|20324.8|20312.8|20321.1|20309.1|2
1743001290000|2025-03-26 15:01:30|20321.1|20309.1|20319.8|20307.8|20321.1|20309.1|20319.8|20307.8|1
1743001300000|2025-03-26 15:01:40|20322.4|20310.4|20307.6|20295.6|20324.8|20312.8|20307.6|20295.6|6
1743001310000|2025-03-26 15:01:50|20308.8|20296.8|20307.6|20295.6|20308.8|20296.8|20305.2|20293.2|11
1743001320000|2025-03-26 15:02:00|20310|20298|20307.6|20295.6|20310|20298|20307.6|20295.6|3
1743001330000|2025-03-26 15:02:10|20307.7|20295.7|20310.2|20298.2|20310.2|20298.2|20307.6|20295.6|4
1743001340000|2025-03-26 15:02:20|20311.4|20299.4|20310.2|20298.2|20315.1|20303.1|20310.2|20298.2|6
1743001350000|2025-03-26 15:02:30|20307.7|20295.7|20307.7|20295.7|20307.7|20295.7|20307.7|20295.7|4
1743001360000|2025-03-26 15:02:40|20312.7|20300.7|20315.1|20303.1|20315.1|20303.1|20312.7|20300.7|4
1743001370000|2025-03-26 15:02:50|20312.7|20300.7|20315.1|20303.1|20315.1|20303.1|20309.1|20297.1|21
1743001380000|2025-03-26 15:03:00|||||||||1
1743001390000|2025-03-26 15:03:10|20317.6|20305.6|20317.6|20305.6|20317.6|20305.6|20317.5|20305.5|3
1743001400000|2025-03-26 15:03:20|20320|20308|20322.5|20310.5|20322.5|20310.5|20318.8|20306.8|1
1743001410000|2025-03-26 15:03:30|20324.9|20312.9|20326.1|20314.1|20326.1|20314.1|20323.7|20311.7|6
1743001420000|2025-03-26 15:03:40|20328.5|20316.5|20324.9|20312.9|20328.5|20316.5|20324.9|20312.9|5
1743001430000|2025-03-26 15:03:50|20325|20313|20326.1|20314.1|20327.3|20315.3|20324.8|20312.8|22
1743001440000|2025-03-26 15:04:00|20325|20313|20325|20313|20325|20313|20325|20313|0
1743001450000|2025-03-26 15:04:10|20327.3|20315.3|20328.5|20316.5|20328.5|20316.5|20327.3|20315.3|5
1743001460000|2025-03-26 15:04:20|20337.4|20325.4|20338.6|20326.6|20338.6|20326.6|20337.4|20325.4|3
1743001470000|2025-03-26 15:04:30|20337.5|20325.5|20337.4|20325.4|20337.5|20325.5|20335|20323|0
1743001480000|2025-03-26 15:04:40|20337.5|20325.5|20336.1|20324.1|20337.5|20325.5|20336.1|20324.1|0
1743001490000|2025-03-26 15:04:50|20336.2|20324.2|20338.6|20326.6|20340|20328|20336.1|20324.1|3
1743001500000|2025-03-26 15:05:00|20339.8|20327.8|20337.3|20325.3|20339.8|20327.8|20336.2|20324.2|4
1743001510000|2025-03-26 15:05:10|||||||||1
1743001520000|2025-03-26 15:05:20|||||||||1
1743001530000|2025-03-26 15:05:30|20336.1|20324.1|20337.4|20325.4|20337.4|20325.4|20336.1|20324.1|1
1743001540000|2025-03-26 15:05:40|20337.3|20325.3|20332.4|20320.4|20337.3|20325.3|20331.1|20319.1|1
1743001550000|2025-03-26 15:05:50|20333.6|20321.6|20334.9|20322.9|20334.9|20322.9|20333.6|20321.6|1
1743001560000|2025-03-26 15:06:00|20332.4|20320.4|20332.4|20320.4|20332.4|20320.4|20332.4|20320.4|0
1743001570000|2025-03-26 15:06:10|||||||||1
1743001580000|2025-03-26 15:06:20|20336.1|20324.1|20337.4|20325.4|20337.4|20325.4|20336.1|20324.1|5
1743001590000|2025-03-26 15:06:30|20337.3|20325.3|20337.4|20325.4|20337.4|20325.4|20337.3|20325.3|0
1743001600000|2025-03-26 15:06:40|20338.6|20326.6|20339.9|20327.9|20339.9|20327.9|20337.4|20325.4|0
1743001610000|2025-03-26 15:06:50|20338.6|20326.6|20339.9|20327.9|20339.9|20327.9|20338.6|20326.6|1
1743001620000|2025-03-26 15:07:00|20339.8|20327.8|20337.4|20325.4|20341.1|20329.1|20336.1|20324.1|3
1743001630000|2025-03-26 15:07:10|20337.5|20325.5|20342.3|20330.3|20342.3|20330.3|20337.5|20325.5|1
1743001640000|2025-03-26 15:07:20|20343.6|20331.6|20343.6|20331.6|20344.9|20332.9|20343.6|20331.6|6
1743001650000|2025-03-26 15:07:30|20342.4|20330.4|20342.4|20330.4|20342.4|20330.4|20342.3|20330.3|13
1743001660000|2025-03-26 15:07:40|20342.3|20330.3|20342.4|20330.4|20343.6|20331.6|20341.2|20329.2|4
1743001680000|2025-03-26 15:08:00|20347.3|20335.3|20347.3|20335.3|20347.3|20335.3|20347.3|20335.3|3
1743001690000|2025-03-26 15:08:10|20347.4|20335.4|20342.4|20330.4|20348.6|20336.6|20342.3|20330.3|3
1743001700000|2025-03-26 15:08:20|20342.3|20330.3|20339.9|20327.9|20342.3|20330.3|20339.9|20327.9|1
1743001710000|2025-03-26 15:08:30|20338.7|20326.7|20342.4|20330.4|20342.4|20330.4|20338.7|20326.7|0
1743001720000|2025-03-26 15:08:40|20342.3|20330.3|20338.6|20326.6|20342.3|20330.3|20338.6|20326.6|0
1743001730000|2025-03-26 15:08:50|||||||||1
1743001740000|2025-03-26 15:09:00|20339.8|20327.8|20337.3|20325.3|20341.1|20329.1|20336.1|20324.1|4
1743001750000|2025-03-26 15:09:10|20336|20324|20336.1|20324.1|20336.1|20324.1|20336|20324|0
1743001760000|2025-03-26 15:09:20|20337.3|20325.3|20341.1|20329.1|20341.2|20329.2|20337.3|20325.3|5
1743001770000|2025-03-26 15:09:30|20342.3|20330.3|20342.3|20330.3|20343.4|20331.4|20342.3|20330.3|0
1743001780000|2025-03-26 15:09:40|20343.6|20331.6|20354.9|20342.9|20354.9|20342.9|20343.6|20331.6|1
1743001790000|2025-03-26 15:09:50|20354.8|20342.8|20347.3|20335.3|20354.8|20342.8|20347.3|20335.3|1
1743001800000|2025-03-26 15:10:00|20347.2|20335.2|20347.3|20335.3|20347.4|20335.4|20347.2|20335.2|0
1743001810000|2025-03-26 15:10:10|20344.7|20332.7|20346.1|20334.1|20347.2|20335.2|20344.7|20332.7|6
1743001820000|2025-03-26 15:10:20|20347.3|20335.3|20347.2|20335.2|20349.7|20337.7|20347.2|20335.2|2
1743001830000|2025-03-26 15:10:30|20347.3|20335.3|20347.2|20335.2|20347.3|20335.3|20346.1|20334.1|0
1743001840000|2025-03-26 15:10:40|20346.1|20334.1|20343.6|20331.6|20346.1|20334.1|20343.6|20331.6|7
1743001850000|2025-03-26 15:10:50|20343.4|20331.4|20341.1|20329.1|20343.4|20331.4|20341.1|20329.1|3
1743001860000|2025-03-26 15:11:00|20343.5|20331.5|20342.3|20330.3|20343.5|20331.5|20342.2|20330.2|0
1743001870000|2025-03-26 15:11:10|20342.2|20330.2|20342.2|20330.2|20342.2|20330.2|20342.2|20330.2|0
1743001880000|2025-03-26 15:11:20|20339.7|20327.7|20339.7|20327.7|20339.7|20327.7|20339.7|20327.7|1
1743001890000|2025-03-26 15:11:30|20338.6|20326.6|20338.6|20326.6|20338.6|20326.6|20338.6|20326.6|1
1743001900000|2025-03-26 15:11:40|20338.7|20326.7|20339.7|20327.7|20339.8|20327.8|20338.7|20326.7|0
1743001910000|2025-03-26 15:11:50|20339.9|20327.9|20339.9|20327.9|20339.9|20327.9|20338.6|20326.6|38
1743001920000|2025-03-26 15:12:00|20343.6|20331.6|20349.7|20337.7|20349.7|20337.7|20342.3|20330.3|1
1743001930000|2025-03-26 15:12:10|20352.2|20340.2|20352.2|20340.2|20352.2|20340.2|20351|20339|0
1743001940000|2025-03-26 15:12:20|||||||||1
1743001950000|2025-03-26 15:12:30|20354.6|20342.6|20354.7|20342.7|20354.7|20342.7|20354.6|20342.6|1
1743001960000|2025-03-26 15:12:40|20354.8|20342.8|20357.2|20345.2|20357.2|20345.2|20354.8|20342.8|0
1743001970000|2025-03-26 15:12:50|20358.5|20346.5|20359.6|20347.6|20359.6|20347.6|20358.5|20346.5|2
1743001980000|2025-03-26 15:13:00|20357.3|20345.3|20356.2|20344.2|20357.4|20345.4|20356.2|20344.2|4
1743001990000|2025-03-26 15:13:10|20357.3|20345.3|20358.6|20346.6|20358.6|20346.6|20357.3|20345.3|0
1743002000000|2025-03-26 15:13:20|||||||||1
1743002010000|2025-03-26 15:13:30|20357.4|20345.4|20359.7|20347.7|20363.5|20351.5|20357.4|20345.4|13
1743002020000|2025-03-26 15:13:40|20358.6|20346.6|20361|20349|20361|20349|20358.4|20346.4|0
1743002030000|2025-03-26 15:13:50|20361.1|20349.1|20362.2|20350.2|20363.5|20351.5|20361.1|20349.1|0
1743002040000|2025-03-26 15:14:00|20362.3|20350.3|20357.3|20345.3|20362.3|20350.3|20357.2|20345.2|0
1743002060000|2025-03-26 15:14:20|20357.2|20345.2|20357.2|20345.2|20357.2|20345.2|20356.1|20344.1|1
1743002070000|2025-03-26 15:14:30|20356.1|20344.1|20354.9|20342.9|20356.1|20344.1|20354.9|20342.9|7
1743002080000|2025-03-26 15:14:40|20356.1|20344.1|20354.9|20342.9|20356.1|20344.1|20354.9|20342.9|6
1743002090000|2025-03-26 15:14:50|20357.2|20345.2|20354.9|20342.9|20357.2|20345.2|20354.9|20342.9|1
1743002100000|2025-03-26 15:15:00|20356.1|20344.1|20348.6|20336.6|20357.2|20345.2|20348.6|20336.6|4
1743002110000|2025-03-26 15:15:10|20348.5|20336.5|20348.6|20336.6|20348.6|20336.6|20348.5|20336.5|4
1743002120000|2025-03-26 15:15:20|20346.1|20334.1|20346.1|20334.1|20346.1|20334.1|20346.1|20334.1|1
1743002130000|2025-03-26 15:15:30|20348.4|20336.4|20347.2|20335.2|20348.4|20336.4|20347.2|20335.2|0
1743002140000|2025-03-26 15:15:40|20347.3|20335.3|20347.3|20335.3|20347.3|20335.3|20347.3|20335.3|3
1743002150000|2025-03-26 15:15:50|20347.2|20335.2|20348.6|20336.6|20348.6|20336.6|20347.2|20335.2|1
1743002160000|2025-03-26 15:16:00|20349.9|20337.9|20354.7|20342.7|20354.7|20342.7|20349.8|20337.8|4
1743002180000|2025-03-26 15:16:20|20356.1|20344.1|20357.2|20345.2|20357.2|20345.2|20354.8|20342.8|3
1743002190000|2025-03-26 15:16:30|||||||||1
1743002210000|2025-03-26 15:16:50|20356|20344|20357.2|20345.2|20357.2|20345.2|20356|20344|6
1743002220000|2025-03-26 15:17:00|20357.3|20345.3|20362.2|20350.2|20362.2|20350.2|20357.3|20345.3|18
1743002230000|2025-03-26 15:17:10|20361|20349|20361|20349|20361|20349|20361|20349|1
1743002240000|2025-03-26 15:17:20|20361.1|20349.1|20362.2|20350.2|20362.2|20350.2|20361|20349|6
1743002250000|2025-03-26 15:17:30|20361.1|20349.1|20361.1|20349.1|20361.1|20349.1|20361.1|20349.1|20
1743002260000|2025-03-26 15:17:40|20360.9|20348.9|20358.6|20346.6|20361.1|20349.1|20357.2|20345.2|23
1743002270000|2025-03-26 15:17:50|20357.4|20345.4|20357.2|20345.2|20357.4|20345.4|20357.2|20345.2|0
1743002280000|2025-03-26 15:18:00|20357.3|20345.3|20357.2|20345.2|20357.3|20345.3|20357.2|20345.2|0
1743002290000|2025-03-26 15:18:10|20356|20344|20357.3|20345.3|20357.3|20345.3|20356|20344|9
1743002300000|2025-03-26 15:18:20|20358.5|20346.5|20358.5|20346.5|20358.5|20346.5|20358.5|20346.5|3
1743002310000|2025-03-26 15:18:30|20358.4|20346.4|20354.8|20342.8|20358.4|20346.4|20354.8|20342.8|5
1743002320000|2025-03-26 15:18:40|20354.9|20342.9|20356|20344|20356|20344|20354.9|20342.9|2
1743002330000|2025-03-26 15:18:50|20354.8|20342.8|20356|20344|20356|20344|20354.8|20342.8|0
1743002340000|2025-03-26 15:19:00|||||||||2
1743002350000|2025-03-26 15:19:10|20353.5|20341.5|20353.5|20341.5|20353.5|20341.5|20353.5|20341.5|3
1743002360000|2025-03-26 15:19:20|20351.1|20339.1|20348.5|20336.5|20353.5|20341.5|20348.5|20336.5|7
1743002370000|2025-03-26 15:19:30|20347.2|20335.2|20349.7|20337.7|20349.7|20337.7|20347.2|20335.2|7
1743002400000|2025-03-26 15:20:00|20351|20339|20344.7|20332.7|20362.2|20350.2|20344.7|20332.7|22
1743002410000|2025-03-26 15:20:10|20344.8|20332.8|20342.2|20330.2|20346|20334|20342.2|20330.2|3
1743002420000|2025-03-26 15:20:20|||||||||1
1743002430000|2025-03-26 15:20:30|20342|20330|20334.7|20322.7|20342|20330|20334.7|20322.7|8
1743002440000|2025-03-26 15:20:40|20334.8|20322.8|20339.7|20327.7|20339.8|20327.8|20334.8|20322.8|0
1743002450000|2025-03-26 15:20:50|20337.2|20325.2|20332.3|20320.3|20337.2|20325.2|20332.3|20320.3|6
1743002460000|2025-03-26 15:21:00|20331|20319|20329.8|20317.8|20331|20319|20329.8|20317.8|5
1743002470000|2025-03-26 15:21:10|20328.5|20316.5|20328.7|20316.7|20329.9|20317.9|20328.5|20316.5|10
1743002480000|2025-03-26 15:21:20|20328.6|20316.6|20328.5|20316.5|20328.6|20316.6|20328.5|20316.5|2
1743002490000|2025-03-26 15:21:30|20328.6|20316.6|20324.8|20312.8|20328.6|20316.6|20324.8|20312.8|3
1743002500000|2025-03-26 15:21:40|20324.7|20312.7|20323.5|20311.5|20324.7|20312.7|20323.5|20311.5|0
1743002510000|2025-03-26 15:21:50|20324.9|20312.9|20324.8|20312.8|20324.9|20312.9|20323.5|20311.5|1
1743002520000|2025-03-26 15:22:00|20324.7|20312.7|20314.9|20302.9|20324.8|20312.8|20314.9|20302.9|3
1743002530000|2025-03-26 15:22:10|||||||||15
1743002540000|2025-03-26 15:22:20|20311.3|20299.3|20313.7|20301.7|20314.9|20302.9|20311.3|20299.3|1
1743002550000|2025-03-26 15:22:30|20314.9|20302.9|20318.5|20306.5|20318.5|20306.5|20314.9|20302.9|3
1743002560000|2025-03-26 15:22:40|20318.6|20306.6|20321.1|20309.1|20321.1|20309.1|20318.6|20306.6|0
1743002570000|2025-03-26 15:22:50|20321|20309|20314.9|20302.9|20322.3|20310.3|20314.9|20302.9|7
1743002580000|2025-03-26 15:23:00|20312.5|20300.5|20309.9|20297.9|20312.5|20300.5|20308.7|20296.7|3
1743002590000|2025-03-26 15:23:10|20311.2|20299.2|20312.4|20300.4|20312.4|20300.4|20311.2|20299.2|0
1743002600000|2025-03-26 15:23:20|20311.2|20299.2|20311.2|20299.2|20311.2|20299.2|20311.2|20299.2|4
1743002610000|2025-03-26 15:23:30|20312.4|20300.4|20312.4|20300.4|20312.4|20300.4|20312.3|20300.3|2
1743002620000|2025-03-26 15:23:40|20312.3|20300.3|20310|20298|20312.3|20300.3|20310|20298|0
1743002630000|2025-03-26 15:23:50|20312.4|20300.4|20314.9|20302.9|20315|20303|20312.4|20300.4|5
1743002640000|2025-03-26 15:24:00|20314.8|20302.8|20312.3|20300.3|20314.8|20302.8|20309.8|20297.8|2
1743002650000|2025-03-26 15:24:10|20312.4|20300.4|20309.9|20297.9|20313.5|20301.5|20308.7|20296.7|0
1743002660000|2025-03-26 15:24:20|20308.5|20296.5|20309.9|20297.9|20309.9|20297.9|20308.5|20296.5|1
1743002670000|2025-03-26 15:24:30|20312.4|20300.4|20309.9|20297.9|20312.4|20300.4|20308.5|20296.5|2
1743002680000|2025-03-26 15:24:40|20309.7|20297.7|20311|20299|20311|20299|20309.7|20297.7|0
1743002690000|2025-03-26 15:24:50|20312.2|20300.2|20308.4|20296.4|20312.2|20300.2|20308.4|20296.4|4
1743002700000|2025-03-26 15:25:00|20308.5|20296.5|20307.2|20295.2|20312.3|20300.3|20306.1|20294.1|3
1743002710000|2025-03-26 15:25:10|20307.1|20295.1|20294.9|20282.9|20307.1|20295.1|20294.9|20282.9|7
1743002720000|2025-03-26 15:25:20|20292.4|20280.4|20292.4|20280.4|20292.4|20280.4|20292.4|20280.4|3
1743002730000|2025-03-26 15:25:30|20293.7|20281.7|20289.9|20277.9|20293.7|20281.7|20287.5|20275.5|4
1743002740000|2025-03-26 15:25:40|20291|20279|20292.2|20280.2|20292.2|20280.2|20289.9|20277.9|0
1743002750000|2025-03-26 15:25:50|20294.8|20282.8|20294.8|20282.8|20294.8|20282.8|20294.8|20282.8|2
1743002760000|2025-03-26 15:26:00|20296|20284|20297.3|20285.3|20297.3|20285.3|20294.8|20282.8|0
1743002770000|2025-03-26 15:26:10|20299.7|20287.7|20299.8|20287.8|20299.8|20287.8|20299.7|20287.7|0
1743002780000|2025-03-26 15:26:20|20299.9|20287.9|20302.4|20290.4|20302.4|20290.4|20299.9|20287.9|0
1743002790000|2025-03-26 15:26:30|20302.3|20290.3|20306|20294|20306|20294|20302.3|20290.3|2
1743002800000|2025-03-26 15:26:40|20307.3|20295.3|20308.7|20296.7|20308.7|20296.7|20307.3|20295.3|0
1743002810000|2025-03-26 15:26:50|20309.8|20297.8|20309.7|20297.7|20314.7|20302.7|20309.7|20297.7|3
1743002820000|2025-03-26 15:27:00|20312.3|20300.3|20312.2|20300.2|20314.7|20302.7|20311|20299|1
1743002830000|2025-03-26 15:27:10|||||||||6
1743002840000|2025-03-26 15:27:20|20312.3|20300.3|20309.8|20297.8|20317.2|20305.2|20309.8|20297.8|1
1743002850000|2025-03-26 15:27:30|20309.7|20297.7|20308.5|20296.5|20309.7|20297.7|20308.5|20296.5|2
1743002860000|2025-03-26 15:27:40|20311|20299|20312.2|20300.2|20312.3|20300.3|20311|20299|1
1743002880000|2025-03-26 15:28:00|20311|20299|20312.3|20300.3|20312.3|20300.3|20309.8|20297.8|1
1743002890000|2025-03-26 15:28:10|20312.2|20300.2|20311|20299|20312.3|20300.3|20309.8|20297.8|3
1743002900000|2025-03-26 15:28:20|20312.3|20300.3|20314.7|20302.7|20314.7|20302.7|20312.3|20300.3|1
1743002910000|2025-03-26 15:28:30|20317.2|20305.2|20317.2|20305.2|20317.2|20305.2|20315.9|20303.9|7
1743002920000|2025-03-26 15:28:40|20315.9|20303.9|20317.2|20305.2|20317.2|20305.2|20314.7|20302.7|3
1743002930000|2025-03-26 15:28:50|20319.6|20307.6|20320.9|20308.9|20320.9|20308.9|20318.4|20306.4|2
1743002940000|2025-03-26 15:29:00|||||||||6
1743002950000|2025-03-26 15:29:10|20321|20309|20329.7|20317.7|20329.7|20317.7|20321|20309|3
1743002960000|2025-03-26 15:29:20|20329.6|20317.6|20329.7|20317.7|20329.7|20317.7|20329.6|20317.6|1
1743002970000|2025-03-26 15:29:30|20329.6|20317.6|20329.6|20317.6|20329.6|20317.6|20329.6|20317.6|0
1743002980000|2025-03-26 15:29:40|20328.4|20316.4|20327.2|20315.2|20328.4|20316.4|20327.2|20315.2|1
1743002990000|2025-03-26 15:29:50|||||||||1
1743003000000|2025-03-26 15:30:00|20324.7|20312.7|20329.6|20317.6|20332.1|20320.1|20324.7|20312.7|10
1743003010000|2025-03-26 15:30:10|20330.7|20318.7|20339.7|20327.7|20340.9|20328.9|20330.7|20318.7|4
1743003030000|2025-03-26 15:30:30|20338.5|20326.5|20342.2|20330.2|20342.2|20330.2|20338.5|20326.5|2
1743003040000|2025-03-26 15:30:40|20343.4|20331.4|20342.2|20330.2|20343.4|20331.4|20342.2|20330.2|3
1743003050000|2025-03-26 15:30:50|20341.1|20329.1|20339.7|20327.7|20341.1|20329.1|20337.2|20325.2|0
1743003060000|2025-03-26 15:31:00|20336|20324|20334.7|20322.7|20336|20324|20334.7|20322.7|0
1743003070000|2025-03-26 15:31:10|20334.8|20322.8|20336|20324|20336|20324|20334.8|20322.8|0
1743003080000|2025-03-26 15:31:20|20332.2|20320.2|20332.2|20320.2|20332.2|20320.2|20332.2|20320.2|0
1743003090000|2025-03-26 15:31:30|20333.5|20321.5|20332.2|20320.2|20336|20324|20332.1|20320.1|3
1743003100000|2025-03-26 15:31:40|20332.1|20320.1|20332.1|20320.1|20332.2|20320.2|20332.1|20320.1|7
1743003110000|2025-03-26 15:31:50|20342.1|20330.1|20342.1|20330.1|20344.6|20332.6|20342.1|20330.1|5
1743003120000|2025-03-26 15:32:00|20343.4|20331.4|20343.4|20331.4|20344.6|20332.6|20342.1|20330.1|3
1743003130000|2025-03-26 15:32:10|20344.6|20332.6|20347.1|20335.1|20347.1|20335.1|20344.6|20332.6|1
1743003140000|2025-03-26 15:32:20|20347.2|20335.2|20349.6|20337.6|20350.9|20338.9|20347.1|20335.1|12
1743003150000|2025-03-26 15:32:30|20348.4|20336.4|20348.4|20336.4|20348.4|20336.4|20348.4|20336.4|5
1743003160000|2025-03-26 15:32:40|20348.3|20336.3|20349.6|20337.6|20349.7|20337.7|20343.4|20331.4|9
1743003170000|2025-03-26 15:32:50|20347.2|20335.2|20347.1|20335.1|20347.2|20335.2|20347.1|20335.1|5
1743003180000|2025-03-26 15:33:00|20345.9|20333.9|20345.9|20333.9|20345.9|20333.9|20345.9|20333.9|3
1743003190000|2025-03-26 15:33:10|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|27
1743003200000|2025-03-26 15:33:20|20347|20335|20339.4|20327.4|20347|20335|20339.4|20327.4|5
1743003220000|2025-03-26 15:33:40|20338.1|20326.1|20338.1|20326.1|20338.1|20326.1|20338.1|20326.1|2
1743003230000|2025-03-26 15:33:50|20340.5|20328.5|20341.9|20329.9|20342|20330|20338.1|20326.1|11
1743003240000|2025-03-26 15:34:00|20341.7|20329.7|20338.1|20326.1|20341.7|20329.7|20334.4|20322.4|19
1743003250000|2025-03-26 15:34:10|20339.3|20327.3|20334.4|20322.4|20339.4|20327.4|20334.4|20322.4|11
1743003260000|2025-03-26 15:34:20|20332|20320|20330.6|20318.6|20334.5|20322.5|20330.6|20318.6|4
1743003270000|2025-03-26 15:34:30|20328.1|20316.1|20331.9|20319.9|20331.9|20319.9|20328.1|20316.1|1
1743003280000|2025-03-26 15:34:40|20332|20320|20336.8|20324.8|20336.9|20324.9|20332|20320|0
1743003290000|2025-03-26 15:34:50|20335.6|20323.6|20338|20326|20338|20326|20335.6|20323.6|3
1743003300000|2025-03-26 15:35:00|20339.3|20327.3|20339.4|20327.4|20339.4|20327.4|20339.3|20327.3|1
1743003310000|2025-03-26 15:35:10|20338.2|20326.2|20333.1|20321.1|20338.2|20326.2|20333.1|20321.1|7
1743003320000|2025-03-26 15:35:20|20330.8|20318.8|20331.9|20319.9|20331.9|20319.9|20330.6|20318.6|18
1743003330000|2025-03-26 15:35:30|20332|20320|20332|20320|20332|20320|20331.9|20319.9|7
1743003340000|2025-03-26 15:35:40|20331.9|20319.9|20331.9|20319.9|20332|20320|20331.9|20319.9|0
1743003350000|2025-03-26 15:35:50|20332|20320|20332|20320|20332|20320|20332|20320|6
1743003360000|2025-03-26 15:36:00|||||||||8
1743003370000|2025-03-26 15:36:10|20331.9|20319.9|20333.1|20321.1|20333.1|20321.1|20331.9|20319.9|0
1743003380000|2025-03-26 15:36:20|20330.6|20318.6|20336.9|20324.9|20337|20325|20330.6|20318.6|1
1743003390000|2025-03-26 15:36:30|20336.8|20324.8|20336.9|20324.9|20336.9|20324.9|20335.7|20323.7|0
1743003400000|2025-03-26 15:36:40|||||||||4
1743003410000|2025-03-26 15:36:50|20336.8|20324.8|20336.9|20324.9|20336.9|20324.9|20335.6|20323.6|1
1743003420000|2025-03-26 15:37:00|20334.3|20322.3|20334.4|20322.4|20334.4|20322.4|20330.6|20318.6|9
1743003430000|2025-03-26 15:37:10|20334.5|20322.5|20336.8|20324.8|20336.9|20324.9|20334.5|20322.5|17
1743003440000|2025-03-26 15:37:20|20335.6|20323.6|20331.9|20319.9|20335.6|20323.6|20331.8|20319.8|0
1743003450000|2025-03-26 15:37:30|20331.8|20319.8|20329.4|20317.4|20331.8|20319.8|20329.4|20317.4|0
1743003460000|2025-03-26 15:37:40|20331.9|20319.9|20330.6|20318.6|20331.9|20319.9|20330.6|20318.6|0
1743003470000|2025-03-26 15:37:50|20331.8|20319.8|20331.8|20319.8|20331.8|20319.8|20330.6|20318.6|1
1743003480000|2025-03-26 15:38:00|||||||||7
1743003490000|2025-03-26 15:38:10|20331.9|20319.9|20336.8|20324.8|20336.8|20324.8|20331.9|20319.9|1
1743003500000|2025-03-26 15:38:20|20336.7|20324.7|20341.5|20329.5|20341.5|20329.5|20336.7|20324.7|9
1743003510000|2025-03-26 15:38:30|20345.2|20333.2|20349.1|20337.1|20349.1|20337.1|20345.2|20333.2|2
1743003520000|2025-03-26 15:38:40|20349|20337|20348.9|20336.9|20350.2|20338.2|20345.3|20333.3|0
1743003530000|2025-03-26 15:38:50|20347.7|20335.7|20348.9|20336.9|20348.9|20336.9|20347.7|20335.7|1
1743003540000|2025-03-26 15:39:00|20349|20337|20353.9|20341.9|20353.9|20341.9|20349|20337|8
1743003550000|2025-03-26 15:39:10|20353.8|20341.8|20352.7|20340.7|20353.8|20341.8|20352.7|20340.7|6
1743003570000|2025-03-26 15:39:30|20350.4|20338.4|20348.9|20336.9|20350.4|20338.4|20348.9|20336.9|2
1743003580000|2025-03-26 15:39:40|20347.7|20335.7|20345.2|20333.2|20347.7|20335.7|20344.1|20332.1|5
1743003600000|2025-03-26 15:40:00|20343.9|20331.9|20337.7|20325.7|20344.1|20332.1|20337.7|20325.7|18
1743003610000|2025-03-26 15:40:10|20338.9|20326.9|20337.7|20325.7|20340.1|20328.1|20337.7|20325.7|2
1743003620000|2025-03-26 15:40:20|20340.2|20328.2|20340.2|20328.2|20340.2|20328.2|20340.2|20328.2|1
1743003630000|2025-03-26 15:40:30|20340.1|20328.1|20336.6|20324.6|20340.1|20328.1|20336.6|20324.6|2
1743003640000|2025-03-26 15:40:40|20335.3|20323.3|20337.7|20325.7|20337.7|20325.7|20335.3|20323.3|0
1743003650000|2025-03-26 15:40:50|20338.9|20326.9|20338.9|20326.9|20338.9|20326.9|20338.9|20326.9|2
1743003660000|2025-03-26 15:41:00|20337.7|20325.7|20338.9|20326.9|20338.9|20326.9|20337.7|20325.7|7
1743003670000|2025-03-26 15:41:10|20337.7|20325.7|20339|20327|20339|20327|20337.7|20325.7|3
1743003680000|2025-03-26 15:41:20|20340.1|20328.1|20340.1|20328.1|20340.1|20328.1|20340.1|20328.1|3
1743003690000|2025-03-26 15:41:30|20341.3|20329.3|20342.7|20330.7|20344|20332|20341.3|20329.3|2
1743003700000|2025-03-26 15:41:40|||||||||3
1743003710000|2025-03-26 15:41:50|20342.8|20330.8|20349|20337|20349|20337|20342.8|20330.8|12
1743003720000|2025-03-26 15:42:00|20347.8|20335.8|20347.7|20335.7|20349.1|20337.1|20347.7|20335.7|1
1743003730000|2025-03-26 15:42:10|20345.3|20333.3|20350.2|20338.2|20351.6|20339.6|20345.3|20333.3|2
1743003740000|2025-03-26 15:42:20|20350.3|20338.3|20352.7|20340.7|20352.7|20340.7|20350.3|20338.3|0
1743003750000|2025-03-26 15:42:30|20349.2|20337.2|20351.6|20339.6|20351.6|20339.6|20349.2|20337.2|0
1743003760000|2025-03-26 15:42:40|20350.4|20338.4|20351.6|20339.6|20351.6|20339.6|20350.4|20338.4|2
1743003770000|2025-03-26 15:42:50|20351.7|20339.7|20354.1|20342.1|20354.1|20342.1|20351.7|20339.7|1
1743003780000|2025-03-26 15:43:00|20354.2|20342.2|20352.9|20340.9|20354.2|20342.2|20352.9|20340.9|2
1743003790000|2025-03-26 15:43:10|20354.1|20342.1|20351.6|20339.6|20354.1|20342.1|20351.6|20339.6|0
1743003800000|2025-03-26 15:43:20|20351.7|20339.7|20351.6|20339.6|20351.7|20339.7|20351.6|20339.6|4
1743003810000|2025-03-26 15:43:30|20351.5|20339.5|20351.7|20339.7|20351.7|20339.7|20350.3|20338.3|1
1743003820000|2025-03-26 15:43:40|20351.6|20339.6|20346.7|20334.7|20351.6|20339.6|20346.6|20334.6|0
1743003830000|2025-03-26 15:43:50|20346.6|20334.6|20347.9|20335.9|20347.9|20335.9|20346.6|20334.6|1
1743003840000|2025-03-26 15:44:00|20347.8|20335.8|20346.7|20334.7|20347.8|20335.8|20346.7|20334.7|3
1743003850000|2025-03-26 15:44:10|20347.9|20335.9|20345.5|20333.5|20347.9|20335.9|20345.5|20333.5|0
1743003860000|2025-03-26 15:44:20|20347.9|20335.9|20350.4|20338.4|20351.6|20339.6|20347.9|20335.9|2
1743003870000|2025-03-26 15:44:30|20351.6|20339.6|20350.2|20338.2|20351.6|20339.6|20349.1|20337.1|2
1743003880000|2025-03-26 15:44:40|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|2
1743003890000|2025-03-26 15:44:50|20351.4|20339.4|20356.4|20344.4|20356.4|20344.4|20351.4|20339.4|0
1743003900000|2025-03-26 15:45:00|20355.2|20343.2|20352.7|20340.7|20355.2|20343.2|20351.6|20339.6|4
1743003910000|2025-03-26 15:45:10|20351.5|20339.5|20354|20342|20354|20342|20351.5|20339.5|3
1743003920000|2025-03-26 15:45:20|20352.7|20340.7|20352.6|20340.6|20352.7|20340.7|20352.6|20340.6|1
1743003940000|2025-03-26 15:45:40|20352.7|20340.7|20353.9|20341.9|20353.9|20341.9|20352.7|20340.7|0
1743003950000|2025-03-26 15:45:50|20352.7|20340.7|20352.7|20340.7|20353.9|20341.9|20352.7|20340.7|2
1743003970000|2025-03-26 15:46:10|20351.6|20339.6|20347.7|20335.7|20351.6|20339.6|20347.7|20335.7|2
1743003990000|2025-03-26 15:46:30|20347.5|20335.5|20345.2|20333.2|20347.5|20335.5|20345.2|20333.2|2
1743004010000|2025-03-26 15:46:50|20345.1|20333.1|20345.2|20333.2|20345.2|20333.2|20344|20332|5
1743004020000|2025-03-26 15:47:00|20344|20332|20345.2|20333.2|20345.2|20333.2|20344|20332|3
1743004030000|2025-03-26 15:47:10|20344|20332|20345.2|20333.2|20345.2|20333.2|20344|20332|2
1743004040000|2025-03-26 15:47:20|20345.3|20333.3|20345.2|20333.2|20345.3|20333.3|20345.2|20333.2|0
1743004050000|2025-03-26 15:47:30|20346.5|20334.5|20346.5|20334.5|20346.5|20334.5|20346.5|20334.5|0
1743004060000|2025-03-26 15:47:40|20349|20337|20349|20337|20349|20337|20349|20337|1
1743004070000|2025-03-26 15:47:50|20347.8|20335.8|20352.6|20340.6|20352.7|20340.7|20347.7|20335.7|7
1743004080000|2025-03-26 15:48:00|20352.7|20340.7|20352.7|20340.7|20352.7|20340.7|20351.5|20339.5|2
1743004090000|2025-03-26 15:48:10|20352.6|20340.6|20350.1|20338.1|20352.6|20340.6|20348.9|20336.9|3
1743004100000|2025-03-26 15:48:20|20347.7|20335.7|20353.9|20341.9|20353.9|20341.9|20347.7|20335.7|2
1743004110000|2025-03-26 15:48:30|20355|20343|20362.5|20350.5|20362.6|20350.6|20355|20343|6
1743004120000|2025-03-26 15:48:40|20361.4|20349.4|20363.9|20351.9|20363.9|20351.9|20361.4|20349.4|13
1743004130000|2025-03-26 15:48:50|20360|20348|20360|20348|20360.2|20348.2|20358.9|20346.9|3
1743004140000|2025-03-26 15:49:00|20360.2|20348.2|20361.4|20349.4|20361.4|20349.4|20360.1|20348.1|3
1743004150000|2025-03-26 15:49:10|20362.5|20350.5|20363.9|20351.9|20363.9|20351.9|20362.5|20350.5|0
1743004160000|2025-03-26 15:49:20|20365|20353|20360.1|20348.1|20365|20353|20360.1|20348.1|3
1743004170000|2025-03-26 15:49:30|||||||||1
1743004180000|2025-03-26 15:49:40|20360|20348|20357.7|20345.7|20360|20348|20357.7|20345.7|5
1743004190000|2025-03-26 15:49:50|20356.5|20344.5|20356.5|20344.5|20356.5|20344.5|20356.4|20344.4|2
1743004200000|2025-03-26 15:50:00|20356.4|20344.4|20355.2|20343.2|20360.1|20348.1|20354|20342|2
1743004210000|2025-03-26 15:50:10|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|1
1743004220000|2025-03-26 15:50:20|20357.6|20345.6|20355.2|20343.2|20358.9|20346.9|20354|20342|5
1743004230000|2025-03-26 15:50:30|20354|20342|20355.4|20343.4|20355.4|20343.4|20354|20342|5
1743004240000|2025-03-26 15:50:40|||||||||2
1743004250000|2025-03-26 15:50:50|20356.5|20344.5|20355.4|20343.4|20364|20352|20355.4|20343.4|11
1743004260000|2025-03-26 15:51:00|20356.5|20344.5|20356.5|20344.5|20356.5|20344.5|20354.1|20342.1|1
1743004270000|2025-03-26 15:51:10|20355.4|20343.4|20355.2|20343.2|20356.4|20344.4|20355.2|20343.2|12
1743004280000|2025-03-26 15:51:20|20354|20342|20351.6|20339.6|20355.2|20343.2|20351.6|20339.6|4
1743004290000|2025-03-26 15:51:30|20352.8|20340.8|20349|20337|20352.9|20340.9|20349|20337|3
1743004300000|2025-03-26 15:51:40|20349.1|20337.1|20350.2|20338.2|20350.2|20338.2|20349|20337|0
1743004310000|2025-03-26 15:51:50|20350.3|20338.3|20346.5|20334.5|20350.3|20338.3|20346.5|20334.5|1
1743004320000|2025-03-26 15:52:00|||||||||1
1743004330000|2025-03-26 15:52:10|20347.7|20335.7|20347.7|20335.7|20347.7|20335.7|20347.7|20335.7|1
1743004340000|2025-03-26 15:52:20|20347.8|20335.8|20347.8|20335.8|20347.8|20335.8|20347.8|20335.8|0
1743004350000|2025-03-26 15:52:30|||||||||1
1743004360000|2025-03-26 15:52:40|20345.4|20333.4|20344|20332|20345.4|20333.4|20344|20332|6
1743004370000|2025-03-26 15:52:50|20346.4|20334.4|20350.2|20338.2|20350.2|20338.2|20346.4|20334.4|3
1743004380000|2025-03-26 15:53:00|20349|20337|20349|20337|20349|20337|20349|20337|0
1743004390000|2025-03-26 15:53:10|20351.3|20339.3|20351.3|20339.3|20351.3|20339.3|20350.2|20338.2|3
1743004400000|2025-03-26 15:53:20|20350.2|20338.2|20345.3|20333.3|20351.3|20339.3|20345.1|20333.1|8
1743004410000|2025-03-26 15:53:30|20342.7|20330.7|20342.7|20330.7|20342.7|20330.7|20342.7|20330.7|3
1743004430000|2025-03-26 15:53:50|20343.8|20331.8|20347.6|20335.6|20347.6|20335.6|20343.8|20331.8|1
1743004440000|2025-03-26 15:54:00|20357.9|20345.9|20357.9|20345.9|20358|20346|20357.9|20345.9|19
1743004450000|2025-03-26 15:54:10|20358|20346|20358|20346|20358|20346|20358|20346|7
1743004460000|2025-03-26 15:54:20|20356.8|20344.8|20356.8|20344.8|20356.9|20344.9|20355.6|20343.6|0
1743004470000|2025-03-26 15:54:30|20356.9|20344.9|20358.1|20346.1|20358.1|20346.1|20356.9|20344.9|1
1743004480000|2025-03-26 15:54:40|20356.9|20344.9|20357|20345|20357|20345|20356.9|20344.9|0
1743004490000|2025-03-26 15:54:50|20356.9|20344.9|20356.9|20344.9|20356.9|20344.9|20356.9|20344.9|0
1743004500000|2025-03-26 15:55:00|20358|20346|20356.9|20344.9|20358|20346|20356.8|20344.8|0
1743004510000|2025-03-26 15:55:10|20366.4|20354.4|20369|20357|20372.7|20360.7|20366.4|20354.4|17
1743004520000|2025-03-26 15:55:20|20368.9|20356.9|20365.3|20353.3|20368.9|20356.9|20365.2|20353.2|8
1743004530000|2025-03-26 15:55:30|20365.2|20353.2|20365.1|20353.1|20367.7|20355.7|20365.1|20353.1|5
1743004540000|2025-03-26 15:55:40|20365.2|20353.2|20367.6|20355.6|20367.6|20355.6|20365.2|20353.2|1
1743004550000|2025-03-26 15:55:50|20366.4|20354.4|20366.3|20354.3|20366.4|20354.4|20366.3|20354.3|0
1743004560000|2025-03-26 15:56:00|||||||||2
1743004570000|2025-03-26 15:56:10|20365.2|20353.2|20365.2|20353.2|20366.3|20354.3|20362.7|20350.7|1
1743004580000|2025-03-26 15:56:20|20365.1|20353.1|20365.1|20353.1|20365.2|20353.2|20362.7|20350.7|1
1743004590000|2025-03-26 15:56:30|20363.8|20351.8|20361.3|20349.3|20363.8|20351.8|20361.3|20349.3|1
1743004600000|2025-03-26 15:56:40|20361.2|20349.2|20359|20347|20361.3|20349.3|20358.8|20346.8|2
1743004610000|2025-03-26 15:56:50|20358.9|20346.9|20357.7|20345.7|20359|20347|20357.7|20345.7|4
1743004620000|2025-03-26 15:57:00|20356.5|20344.5|20356.4|20344.4|20358.9|20346.9|20356.4|20344.4|3
1743004630000|2025-03-26 15:57:10|20354.2|20342.2|20356.5|20344.5|20360.2|20348.2|20354.2|20342.2|6
1743004640000|2025-03-26 15:57:20|20357.7|20345.7|20362.7|20350.7|20362.7|20350.7|20357.6|20345.6|4
1743004650000|2025-03-26 15:57:30|20363.8|20351.8|20362.7|20350.7|20363.9|20351.9|20362.7|20350.7|1
1743004660000|2025-03-26 15:57:40|20361.3|20349.3|20363.9|20351.9|20363.9|20351.9|20361.3|20349.3|2
1743004670000|2025-03-26 15:57:50|20363.8|20351.8|20366.3|20354.3|20366.4|20354.4|20363.8|20351.8|6
1743004680000|2025-03-26 15:58:00|20365.2|20353.2|20361.4|20349.4|20365.2|20353.2|20361.3|20349.3|11
1743004690000|2025-03-26 15:58:10|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|1
1743004700000|2025-03-26 15:58:20|20363.9|20351.9|20362.7|20350.7|20363.9|20351.9|20362.7|20350.7|1
1743004710000|2025-03-26 15:58:30|20364|20352|20364|20352|20364|20352|20364|20352|1
1743004720000|2025-03-26 15:58:40|||||||||2
1743004730000|2025-03-26 15:58:50|20368.9|20356.9|20367.7|20355.7|20368.9|20356.9|20367.7|20355.7|7
1743004740000|2025-03-26 15:59:00|20368.8|20356.8|20365.2|20353.2|20368.8|20356.8|20364|20352|1
1743004750000|2025-03-26 15:59:10|20366.4|20354.4|20364|20352|20366.4|20354.4|20362.7|20350.7|2
1743004760000|2025-03-26 15:59:20|20365.2|20353.2|20363.9|20351.9|20365.2|20353.2|20363.9|20351.9|0
1743004770000|2025-03-26 15:59:30|20365.2|20353.2|20365.2|20353.2|20365.2|20353.2|20365.2|20353.2|0
1743004780000|2025-03-26 15:59:40|20363.9|20351.9|20365.2|20353.2|20365.2|20353.2|20363.9|20351.9|3
1743004790000|2025-03-26 15:59:50|20365|20353|20357.7|20345.7|20365|20353|20357.7|20345.7|3
1743004810000|2025-03-26 16:00:10|20357.8|20345.8|20357.8|20345.8|20357.8|20345.8|20357.8|20345.8|4
1743004820000|2025-03-26 16:00:20|20354.3|20342.3|20351.8|20339.8|20355.4|20343.4|20351.8|20339.8|1
1743004830000|2025-03-26 16:00:30|20353|20341|20353|20341|20353|20341|20351.8|20339.8|0
1743004840000|2025-03-26 16:00:40|20351.8|20339.8|20350.6|20338.6|20351.8|20339.8|20350.5|20338.5|1
1743004850000|2025-03-26 16:00:50|20350.7|20338.7|20350.6|20338.6|20351.8|20339.8|20350.6|20338.6|0
1743004860000|2025-03-26 16:01:00|20343|20331|20340.6|20328.6|20344.2|20332.2|20340.6|20328.6|4
1743004870000|2025-03-26 16:01:10|20340.5|20328.5|20340.5|20328.5|20340.6|20328.6|20339.3|20327.3|0
1743004880000|2025-03-26 16:01:20|20340.6|20328.6|20340.7|20328.7|20340.7|20328.7|20340.6|20328.6|0
1743004890000|2025-03-26 16:01:30|20340.6|20328.6|20337|20325|20340.6|20328.6|20335.7|20323.7|0
1743004900000|2025-03-26 16:01:40|20336.9|20324.9|20336.9|20324.9|20336.9|20324.9|20336.8|20324.8|6
1743004910000|2025-03-26 16:01:50|20336.8|20324.8|20336.9|20324.9|20336.9|20324.9|20336.8|20324.8|0
1743004920000|2025-03-26 16:02:00|20336.8|20324.8|20336.8|20324.8|20336.8|20324.8|20336.8|20324.8|1
1743004930000|2025-03-26 16:02:10|20336.9|20324.9|20335.6|20323.6|20336.9|20324.9|20335.6|20323.6|0
1743004940000|2025-03-26 16:02:20|20331.8|20319.8|20331.8|20319.8|20331.8|20319.8|20331.7|20319.7|3
1743004950000|2025-03-26 16:02:30|20330.6|20318.6|20330.5|20318.5|20330.6|20318.6|20329.2|20317.2|13
1743004960000|2025-03-26 16:02:40|20330.3|20318.3|20330.5|20318.5|20330.5|20318.5|20330.3|20318.3|0
1743004970000|2025-03-26 16:02:50|20334.1|20322.1|20334.1|20322.1|20334.1|20322.1|20334.1|20322.1|0
1743004980000|2025-03-26 16:03:00|20331.7|20319.7|20339.3|20327.3|20339.3|20327.3|20331.7|20319.7|16
1743004990000|2025-03-26 16:03:10|20338.2|20326.2|20336.8|20324.8|20338.2|20326.2|20336.8|20324.8|6
1743005000000|2025-03-26 16:03:20|20334.2|20322.2|20333|20321|20334.2|20322.2|20333|20321|0
1743005010000|2025-03-26 16:03:30|20331.8|20319.8|20331.8|20319.8|20331.8|20319.8|20329.3|20317.3|0
1743005020000|2025-03-26 16:03:40|20330.6|20318.6|20330.6|20318.6|20330.6|20318.6|20330.6|20318.6|0
1743005030000|2025-03-26 16:03:50|20330.4|20318.4|20331.7|20319.7|20331.7|20319.7|20330.4|20318.4|37
1743005040000|2025-03-26 16:04:00|20334.2|20322.2|20334.2|20322.2|20334.2|20322.2|20334.2|20322.2|7
1743005050000|2025-03-26 16:04:10|20336.6|20324.6|20337.9|20325.9|20339.1|20327.1|20336.6|20324.6|6
1743005060000|2025-03-26 16:04:20|20337.8|20325.8|20337.9|20325.9|20337.9|20325.9|20337.8|20325.8|0
1743005070000|2025-03-26 16:04:30|20336.6|20324.6|20340.4|20328.4|20340.4|20328.4|20336.6|20324.6|1
1743005080000|2025-03-26 16:04:40|||||||||1
1743005090000|2025-03-26 16:04:50|20340.3|20328.3|20345.4|20333.4|20345.4|20333.4|20339.1|20327.1|1
1743005100000|2025-03-26 16:05:00|20345.3|20333.3|20341.6|20329.6|20345.3|20333.3|20341.6|20329.6|0
1743005110000|2025-03-26 16:05:10|20342.9|20330.9|20347.8|20335.8|20347.8|20335.8|20342.9|20330.9|1
1743005120000|2025-03-26 16:05:20|20347.9|20335.9|20346.6|20334.6|20349.1|20337.1|20345.4|20333.4|3
1743005130000|2025-03-26 16:05:30|20352.7|20340.7|20362.8|20350.8|20362.9|20350.9|20352.7|20340.7|20
1743005140000|2025-03-26 16:05:40|20362.7|20350.7|20361.5|20349.5|20362.8|20350.8|20361.5|20349.5|1
1743005150000|2025-03-26 16:05:50|20361.6|20349.6|20362.7|20350.7|20364.1|20352.1|20361.6|20349.6|1
1743005160000|2025-03-26 16:06:00|20363.9|20351.9|20365.2|20353.2|20370|20358|20363.9|20351.9|3
1743005170000|2025-03-26 16:06:10|20362.8|20350.8|20361.5|20349.5|20362.8|20350.8|20361.5|20349.5|2
1743005180000|2025-03-26 16:06:20|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|3
1743005190000|2025-03-26 16:06:30|20362.6|20350.6|20362.6|20350.6|20364|20352|20361.5|20349.5|25
1743005200000|2025-03-26 16:06:40|20363.8|20351.8|20361.4|20349.4|20363.9|20351.9|20361.4|20349.4|9
1743005210000|2025-03-26 16:06:50|20361.5|20349.5|20361.5|20349.5|20361.5|20349.5|20361.5|20349.5|4
1743005220000|2025-03-26 16:07:00|||||||||2
1743005230000|2025-03-26 16:07:10|20362.7|20350.7|20360.1|20348.1|20364|20352|20360.1|20348.1|3
1743005240000|2025-03-26 16:07:20|20361.4|20349.4|20360.1|20348.1|20361.4|20349.4|20360.1|20348.1|5
1743005250000|2025-03-26 16:07:30|20354|20342|20354|20342|20355.1|20343.1|20354|20342|0
1743005260000|2025-03-26 16:07:40|20353.9|20341.9|20351.5|20339.5|20353.9|20341.9|20351.5|20339.5|0
1743005270000|2025-03-26 16:07:50|20351.4|20339.4|20350.1|20338.1|20351.4|20339.4|20350.1|20338.1|7
1743005280000|2025-03-26 16:08:00|20350|20338|20351.3|20339.3|20351.3|20339.3|20350|20338|0
1743005290000|2025-03-26 16:08:10|20350|20338|20350.1|20338.1|20350.1|20338.1|20350|20338|0
1743005300000|2025-03-26 16:08:20|20351.3|20339.3|20353.8|20341.8|20353.9|20341.9|20351.3|20339.3|2
1743005310000|2025-03-26 16:08:30|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|2
1743005320000|2025-03-26 16:08:40|20354|20342|20354|20342|20354|20342|20354|20342|6
1743005330000|2025-03-26 16:08:50|20353.9|20341.9|20352.6|20340.6|20353.9|20341.9|20352.6|20340.6|1
1743005350000|2025-03-26 16:09:10|20348.9|20336.9|20348.9|20336.9|20348.9|20336.9|20348.9|20336.9|1
1743005360000|2025-03-26 16:09:20|20351.4|20339.4|20356.4|20344.4|20356.4|20344.4|20351.4|20339.4|1
1743005370000|2025-03-26 16:09:30|20353.9|20341.9|20356.4|20344.4|20356.4|20344.4|20353.9|20341.9|1
1743005380000|2025-03-26 16:09:40|||||||||1
1743005390000|2025-03-26 16:09:50|||||||||4
1743005400000|2025-03-26 16:10:00|20361.4|20349.4|20361.4|20349.4|20361.4|20349.4|20361.4|20349.4|4
1743005410000|2025-03-26 16:10:10|20361.5|20349.5|20354.1|20342.1|20361.5|20349.5|20353.9|20341.9|1
1743005420000|2025-03-26 16:10:20|20354|20342|20354.1|20342.1|20354.1|20342.1|20354|20342|0
1743005430000|2025-03-26 16:10:30|20354|20342|20355.4|20343.4|20355.4|20343.4|20353.9|20341.9|8
1743005440000|2025-03-26 16:10:40|20347.8|20335.8|20345.3|20333.3|20348.9|20336.9|20345.3|20333.3|9
1743005450000|2025-03-26 16:10:50|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|0
1743005460000|2025-03-26 16:11:00|20345.3|20333.3|20345.3|20333.3|20345.4|20333.4|20344|20332|5
1743005470000|2025-03-26 16:11:10|20344.1|20332.1|20344.1|20332.1|20345.3|20333.3|20344.1|20332.1|3
1743005480000|2025-03-26 16:11:20|20345.3|20333.3|20344.1|20332.1|20345.3|20333.3|20344.1|20332.1|0
1743005490000|2025-03-26 16:11:30|20345.3|20333.3|20348.9|20336.9|20349|20337|20345.3|20333.3|3
1743005500000|2025-03-26 16:11:40|||||||||2
1743005510000|2025-03-26 16:11:50|20345.3|20333.3|20345.3|20333.3|20345.3|20333.3|20345.3|20333.3|0
1743005520000|2025-03-26 16:12:00|20351.4|20339.4|20351.5|20339.5|20351.5|20339.5|20348.9|20336.9|2
1743005530000|2025-03-26 16:12:10|20351.4|20339.4|20351.4|20339.4|20351.4|20339.4|20350.3|20338.3|0
1743005540000|2025-03-26 16:12:20|||||||||2
1743005560000|2025-03-26 16:12:40|20350.3|20338.3|20350.3|20338.3|20351.4|20339.4|20349|20337|0
1743005570000|2025-03-26 16:12:50|20351.4|20339.4|20349|20337|20351.4|20339.4|20349|20337|4
1743005580000|2025-03-26 16:13:00|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|0
1743005600000|2025-03-26 16:13:20|20349|20337|20349|20337|20349.1|20337.1|20349|20337|0
1743005610000|2025-03-26 16:13:30|20348.9|20336.9|20347.8|20335.8|20348.9|20336.9|20346.6|20334.6|2
1743005630000|2025-03-26 16:13:50|20346.6|20334.6|20347.8|20335.8|20347.8|20335.8|20346.6|20334.6|0
1743005640000|2025-03-26 16:14:00|20346.6|20334.6|20349.1|20337.1|20349.1|20337.1|20346.6|20334.6|3
1743005650000|2025-03-26 16:14:10|20352.7|20340.7|20353.9|20341.9|20353.9|20341.9|20352.7|20340.7|4
1743005660000|2025-03-26 16:14:20|20352.6|20340.6|20348.9|20336.9|20352.6|20340.6|20348.9|20336.9|10
1743005670000|2025-03-26 16:14:30|20350.1|20338.1|20353.9|20341.9|20353.9|20341.9|20350.1|20338.1|2
1743005680000|2025-03-26 16:14:40|20352.6|20340.6|20352.7|20340.7|20352.7|20340.7|20352.6|20340.6|0
1743005690000|2025-03-26 16:14:50|20350.2|20338.2|20348.9|20336.9|20351.4|20339.4|20348.9|20336.9|7
1743005700000|2025-03-26 16:15:00|20350.1|20338.1|20347.7|20335.7|20350.1|20338.1|20347.7|20335.7|3
1743005710000|2025-03-26 16:15:10|||||||||1
1743005720000|2025-03-26 16:15:20|20346.4|20334.4|20345.2|20333.2|20347.6|20335.6|20345.2|20333.2|3
1743005730000|2025-03-26 16:15:30|20345.3|20333.3|20345.3|20333.3|20345.3|20333.3|20344|20332|15
1743005750000|2025-03-26 16:15:50|20347.8|20335.8|20352.8|20340.8|20353.9|20341.9|20346.6|20334.6|2
1743005760000|2025-03-26 16:16:00|20353.9|20341.9|20353.9|20341.9|20354|20342|20353.9|20341.9|3
1743005770000|2025-03-26 16:16:10|||||||||1
1743005780000|2025-03-26 16:16:20|20355.2|20343.2|20356.3|20344.3|20356.3|20344.3|20354|20342|6
1743005790000|2025-03-26 16:16:30|20355.2|20343.2|20356.3|20344.3|20356.3|20344.3|20355.2|20343.2|0
1743005800000|2025-03-26 16:16:40|20353.9|20341.9|20356.3|20344.3|20356.4|20344.4|20353.9|20341.9|4
1743005810000|2025-03-26 16:16:50|20353.9|20341.9|20355.2|20343.2|20355.2|20343.2|20353.9|20341.9|3
1743005820000|2025-03-26 16:17:00|20356.3|20344.3|20356.3|20344.3|20356.3|20344.3|20356.3|20344.3|1
1743005830000|2025-03-26 16:17:10|||||||||2
1743005840000|2025-03-26 16:17:20|20358.9|20346.9|20362.6|20350.6|20362.6|20350.6|20357.7|20345.7|22
1743005850000|2025-03-26 16:17:30|20361.4|20349.4|20355.2|20343.2|20361.4|20349.4|20355.1|20343.1|1
1743005860000|2025-03-26 16:17:40|20354|20342|20356.3|20344.3|20356.4|20344.4|20354|20342|0
1743005870000|2025-03-26 16:17:50|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|2
1743005880000|2025-03-26 16:18:00|20356.3|20344.3|20350.2|20338.2|20356.3|20344.3|20350.2|20338.2|2
1743005890000|2025-03-26 16:18:10|20349|20337|20347.7|20335.7|20350.2|20338.2|20347.7|20335.7|0
1743005900000|2025-03-26 16:18:20|20348.9|20336.9|20349.1|20337.1|20349.1|20337.1|20348.9|20336.9|3
1743005910000|2025-03-26 16:18:30|20349|20337|20350.2|20338.2|20350.2|20338.2|20348.9|20336.9|12
1743005920000|2025-03-26 16:18:40|20348.9|20336.9|20351.3|20339.3|20351.4|20339.4|20348.9|20336.9|7
1743005930000|2025-03-26 16:18:50|20351.4|20339.4|20351.4|20339.4|20351.4|20339.4|20351.4|20339.4|0
1743005950000|2025-03-26 16:19:10|20351.3|20339.3|20352.6|20340.6|20352.6|20340.6|20351.3|20339.3|0
1743005960000|2025-03-26 16:19:20|20351.4|20339.4|20356.2|20344.2|20356.2|20344.2|20351.4|20339.4|3
1743005970000|2025-03-26 16:19:30|||||||||2
1743005980000|2025-03-26 16:19:40|20356.3|20344.3|20356.3|20344.3|20356.3|20344.3|20356.3|20344.3|0
1743005990000|2025-03-26 16:19:50|20348.9|20336.9|20351.4|20339.4|20351.4|20339.4|20348.9|20336.9|2
1743006000000|2025-03-26 16:20:00|20352.6|20340.6|20353.9|20341.9|20353.9|20341.9|20352.6|20340.6|0
1743006010000|2025-03-26 16:20:10|20355.1|20343.1|20352.6|20340.6|20355.1|20343.1|20352.6|20340.6|8
1743006020000|2025-03-26 16:20:20|20350.1|20338.1|20350.1|20338.1|20350.1|20338.1|20350.1|20338.1|0
1743006030000|2025-03-26 16:20:30|20348.9|20336.9|20348.9|20336.9|20350.1|20338.1|20348.9|20336.9|1
1743006040000|2025-03-26 16:20:40|20350.1|20338.1|20348.9|20336.9|20350.1|20338.1|20348.9|20336.9|0
1743006050000|2025-03-26 16:20:50|20350.1|20338.1|20352.6|20340.6|20352.6|20340.6|20350.1|20338.1|1
1743006060000|2025-03-26 16:21:00|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|0
1743006070000|2025-03-26 16:21:10|20355.1|20343.1|20356.3|20344.3|20356.3|20344.3|20355.1|20343.1|1
1743006080000|2025-03-26 16:21:20|20356.2|20344.2|20356.4|20344.4|20357.6|20345.6|20355.1|20343.1|11
1743006090000|2025-03-26 16:21:30|20357.6|20345.6|20356.4|20344.4|20357.6|20345.6|20356.4|20344.4|1
1743006100000|2025-03-26 16:21:40|20355.1|20343.1|20356.4|20344.4|20356.4|20344.4|20355.1|20343.1|6
1743006110000|2025-03-26 16:21:50|20356.5|20344.5|20356.4|20344.4|20357.6|20345.6|20356.4|20344.4|0
1743006120000|2025-03-26 16:22:00|||||||||1
1743006130000|2025-03-26 16:22:10|20356.5|20344.5|20358.7|20346.7|20358.7|20346.7|20356.4|20344.4|6
1743006140000|2025-03-26 16:22:20|20358.8|20346.8|20357.6|20345.6|20358.8|20346.8|20357.6|20345.6|6
1743006150000|2025-03-26 16:22:30|20358.7|20346.7|20355.1|20343.1|20358.7|20346.7|20355|20343|6
1743006160000|2025-03-26 16:22:40|20355|20343|20355|20343|20355|20343|20353.9|20341.9|0
1743006170000|2025-03-26 16:22:50|||||||||1
1743006180000|2025-03-26 16:23:00|20355.2|20343.2|20353.7|20341.7|20357.5|20345.5|20352.5|20340.5|7
1743006190000|2025-03-26 16:23:10|20352.5|20340.5|20351.2|20339.2|20352.5|20340.5|20351.2|20339.2|2
1743006200000|2025-03-26 16:23:20|20351.3|20339.3|20351.2|20339.2|20351.4|20339.4|20350|20338|6
1743006210000|2025-03-26 16:23:30|20351.1|20339.1|20351.2|20339.2|20351.2|20339.2|20351.1|20339.1|6
1743006220000|2025-03-26 16:23:40|20351.1|20339.1|20351.1|20339.1|20351.1|20339.1|20351.1|20339.1|2
1743006230000|2025-03-26 16:23:50|20350|20338|20351.2|20339.2|20351.2|20339.2|20348.8|20336.8|5
1743006240000|2025-03-26 16:24:00|||||||||1
1743006250000|2025-03-26 16:24:10|20352.5|20340.5|20351.4|20339.4|20352.5|20340.5|20351.4|20339.4|37
1743006260000|2025-03-26 16:24:20|20352.6|20340.6|20352.6|20340.6|20352.6|20340.6|20352.6|20340.6|17
1743006270000|2025-03-26 16:24:30|20353.8|20341.8|20356.3|20344.3|20356.3|20344.3|20353.8|20341.8|0
1743006280000|2025-03-26 16:24:40|20355.1|20343.1|20355.1|20343.1|20355.1|20343.1|20355|20343|8
1743006290000|2025-03-26 16:24:50|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|20353.9|20341.9|5
1743006300000|2025-03-26 16:25:00|20353.7|20341.7|20353.7|20341.7|20353.7|20341.7|20353.7|20341.7|4
1743006310000|2025-03-26 16:25:10|20355|20343|20355|20343|20355|20343|20355|20343|0
1743006320000|2025-03-26 16:25:20|20354.9|20342.9|20354.9|20342.9|20354.9|20342.9|20354.9|20342.9|0
1743006330000|2025-03-26 16:25:30|20352.4|20340.4|20358.7|20346.7|20358.7|20346.7|20352.4|20340.4|0
1743006360000|2025-03-26 16:26:00|20359.9|20347.9|20361.2|20349.2|20361.2|20349.2|20359.9|20347.9|1
1743006370000|2025-03-26 16:26:10|20361.1|20349.1|20361.2|20349.2|20361.2|20349.2|20359.9|20347.9|7
1743006380000|2025-03-26 16:26:20|20361|20349|20359.9|20347.9|20361|20349|20359.9|20347.9|1
1743006390000|2025-03-26 16:26:30|20361|20349|20362.4|20350.4|20362.4|20350.4|20361|20349|1
1743006410000|2025-03-26 16:26:50|20359.9|20347.9|20362.4|20350.4|20362.4|20350.4|20359.9|20347.9|0
1743006420000|2025-03-26 16:27:00|20362.3|20350.3|20362.3|20350.3|20362.3|20350.3|20362.3|20350.3|5
1743006440000|2025-03-26 16:27:20|20362.2|20350.2|20352.2|20340.2|20362.4|20350.4|20352.2|20340.2|21
1743006450000|2025-03-26 16:27:30|20350.9|20338.9|20349.9|20337.9|20351|20339|20349.8|20337.8|23
1743006460000|2025-03-26 16:27:40|20349.8|20337.8|20349.9|20337.9|20349.9|20337.9|20349.8|20337.8|0
1743006470000|2025-03-26 16:27:50|20349.8|20337.8|20349.8|20337.8|20349.9|20337.9|20349.8|20337.8|0
1743006480000|2025-03-26 16:28:00|20349.9|20337.9|20349.9|20337.9|20351|20339|20349.9|20337.9|1
1743006490000|2025-03-26 16:28:10|20351|20339|20351|20339|20351|20339|20349.8|20337.8|1
1743006500000|2025-03-26 16:28:20|20351.2|20339.2|20352.3|20340.3|20352.3|20340.3|20351.2|20339.2|0
1743006510000|2025-03-26 16:28:30|||||||||1
1743006520000|2025-03-26 16:28:40|20351.2|20339.2|20351.2|20339.2|20351.2|20339.2|20351.2|20339.2|2
1743006530000|2025-03-26 16:28:50|20352.3|20340.3|20352.3|20340.3|20352.3|20340.3|20352.3|20340.3|0
1743006540000|2025-03-26 16:29:00|20353.6|20341.6|20354.8|20342.8|20354.8|20342.8|20353.6|20341.6|0
1743006550000|2025-03-26 16:29:10|20352.4|20340.4|20353.7|20341.7|20353.7|20341.7|20352.4|20340.4|4
1743006560000|2025-03-26 16:29:20|20353.6|20341.6|20353.7|20341.7|20353.7|20341.7|20353.6|20341.6|1
1743006570000|2025-03-26 16:29:30|||||||||1
1743006580000|2025-03-26 16:29:40|20353.6|20341.6|20352.3|20340.3|20353.6|20341.6|20352.3|20340.3|1
1743006590000|2025-03-26 16:29:50|20351.2|20339.2|20351.2|20339.2|20351.2|20339.2|20351.2|20339.2|1
1743006600000|2025-03-26 16:30:00|20353.7|20341.7|20358.5|20346.5|20359.8|20347.8|20353.7|20341.7|10
1743006610000|2025-03-26 16:30:10|20358.6|20346.6|20359.8|20347.8|20359.8|20347.8|20358.6|20346.6|0
1743006620000|2025-03-26 16:30:20|20358.7|20346.7|20357.3|20345.3|20358.7|20346.7|20357.3|20345.3|0
1743006630000|2025-03-26 16:30:30|20358.5|20346.5|20357.3|20345.3|20358.7|20346.7|20357.3|20345.3|1
1743006640000|2025-03-26 16:30:40|20353.7|20341.7|20353.7|20341.7|20354.8|20342.8|20353.7|20341.7|3
1743006650000|2025-03-26 16:30:50|20354.8|20342.8|20354.8|20342.8|20354.8|20342.8|20354.8|20342.8|5
1743006660000|2025-03-26 16:31:00|20352.4|20340.4|20353.8|20341.8|20353.8|20341.8|20352.4|20340.4|0
1743006670000|2025-03-26 16:31:10|20353.7|20341.7|20353.7|20341.7|20353.7|20341.7|20353.7|20341.7|0
1743006680000|2025-03-26 16:31:20|20353.8|20341.8|20353.7|20341.7|20353.8|20341.8|20353.7|20341.7|0
1743006700000|2025-03-26 16:31:40|20352.4|20340.4|20351.2|20339.2|20352.4|20340.4|20351.2|20339.2|1
1743006710000|2025-03-26 16:31:50|20349.9|20337.9|20349.9|20337.9|20349.9|20337.9|20349.9|20337.9|1
1743006720000|2025-03-26 16:32:00|20351.2|20339.2|20351.3|20339.3|20351.3|20339.3|20351.2|20339.2|1
1743006730000|2025-03-26 16:32:10|20350.1|20338.1|20350.1|20338.1|20350.1|20338.1|20350.1|20338.1|19
1743006740000|2025-03-26 16:32:20|20350|20338|20350.1|20338.1|20352.6|20340.6|20350|20338|8
1743006750000|2025-03-26 16:32:30|20351.3|20339.3|20351.3|20339.3|20351.3|20339.3|20351.3|20339.3|2
1743006760000|2025-03-26 16:32:40|20352.5|20340.5|20353.8|20341.8|20354.9|20342.9|20352.5|20340.5|0
1743006770000|2025-03-26 16:32:50|||||||||5
1743006780000|2025-03-26 16:33:00|||||||||5
1743006790000|2025-03-26 16:33:10|20353.7|20341.7|20353.7|20341.7|20353.8|20341.8|20352.5|20340.5|6
1743006800000|2025-03-26 16:33:20|20352.5|20340.5|20351.3|20339.3|20353.7|20341.7|20351.3|20339.3|0
1743006810000|2025-03-26 16:33:30|20352.4|20340.4|20351.3|20339.3|20352.4|20340.4|20351.3|20339.3|0
1743006820000|2025-03-26 16:33:40|||||||||1
1743006830000|2025-03-26 16:33:50|20352.5|20340.5|20352.5|20340.5|20352.5|20340.5|20352.5|20340.5|0
1743006840000|2025-03-26 16:34:00|20353.7|20341.7|20353.7|20341.7|20353.7|20341.7|20353.7|20341.7|1
1743006850000|2025-03-26 16:34:10|20354.9|20342.9|20354.9|20342.9|20354.9|20342.9|20354.9|20342.9|1
1743006860000|2025-03-26 16:34:20|20357.5|20345.5|20357.5|20345.5|20357.5|20345.5|20357.5|20345.5|35
1743006880000|2025-03-26 16:34:40|20356.3|20344.3|20353.7|20341.7|20356.3|20344.3|20351.4|20339.4|2
1743006890000|2025-03-26 16:34:50|20354.9|20342.9|20353.7|20341.7|20354.9|20342.9|20353.7|20341.7|6
1743006900000|2025-03-26 16:35:00|20352.6|20340.6|20352.5|20340.5|20352.6|20340.6|20352.5|20340.5|2
1743006910000|2025-03-26 16:35:10|20352.6|20340.6|20352.6|20340.6|20352.6|20340.6|20352.6|20340.6|1
1743006920000|2025-03-26 16:35:20|20352.5|20340.5|20352.5|20340.5|20352.6|20340.6|20352.5|20340.5|1
1743006930000|2025-03-26 16:35:30|20352.6|20340.6|20344|20332|20352.6|20340.6|20344|20332|15
1743006940000|2025-03-26 16:35:40|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|20342.8|20330.8|0
1743006950000|2025-03-26 16:35:50|20344|20332|20342.8|20330.8|20344|20332|20342.8|20330.8|25
1743006960000|2025-03-26 16:36:00|20344|20332|20341.6|20329.6|20344|20332|20341.6|20329.6|0
1743006970000|2025-03-26 16:36:10|20342.8|20330.8|20344|20332|20345.3|20333.3|20342.8|20330.8|0
1743006980000|2025-03-26 16:36:20|20342.8|20330.8|20341.7|20329.7|20342.8|20330.8|20341.7|20329.7|3
1743006990000|2025-03-26 16:36:30|20341.6|20329.6|20342.7|20330.7|20342.8|20330.8|20341.6|20329.6|24
1743007000000|2025-03-26 16:36:40|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20341.6|20329.6|0
1743007010000|2025-03-26 16:36:50|20340.5|20328.5|20341.7|20329.7|20341.7|20329.7|20340.5|20328.5|2
1743007020000|2025-03-26 16:37:00|20341.6|20329.6|20342.7|20330.7|20342.7|20330.7|20341.6|20329.6|10
1743007030000|2025-03-26 16:37:10|20341.6|20329.6|20331.7|20319.7|20341.6|20329.6|20331.7|20319.7|46
1743007040000|2025-03-26 16:37:20|20331.8|20319.8|20331.8|20319.8|20334.2|20322.2|20331.8|20319.8|0
1743007050000|2025-03-26 16:37:30|20332.9|20320.9|20333|20321|20333.1|20321.1|20332.9|20320.9|3
1743007060000|2025-03-26 16:37:40|20332.9|20320.9|20333|20321|20333|20321|20331.8|20319.8|1
1743007070000|2025-03-26 16:37:50|20333.1|20321.1|20333.1|20321.1|20333.1|20321.1|20333.1|20321.1|20
1743007080000|2025-03-26 16:38:00|20332.8|20320.8|20327|20315|20332.8|20320.8|20325.7|20313.7|25
1743007090000|2025-03-26 16:38:10|20325.7|20313.7|20326.9|20314.9|20327|20315|20325.7|20313.7|0
1743007100000|2025-03-26 16:38:20|20326.8|20314.8|20329.3|20317.3|20329.3|20317.3|20326.8|20314.8|1
1743007120000|2025-03-26 16:38:40|20330.6|20318.6|20329.3|20317.3|20330.6|20318.6|20329.3|20317.3|5
1743007130000|2025-03-26 16:38:50|||||||||2
1743007140000|2025-03-26 16:39:00|20329.4|20317.4|20328.3|20316.3|20330.6|20318.6|20328.3|20316.3|3
1743007150000|2025-03-26 16:39:10|||||||||3
1743007160000|2025-03-26 16:39:20|20329.4|20317.4|20329.4|20317.4|20329.4|20317.4|20329.4|20317.4|8
1743007170000|2025-03-26 16:39:30|20329.5|20317.5|20329.5|20317.5|20329.5|20317.5|20329.4|20317.4|2
1743007180000|2025-03-26 16:39:40|20329.4|20317.4|20329.4|20317.4|20329.5|20317.5|20329.4|20317.4|0
1743007190000|2025-03-26 16:39:50|20329.5|20317.5|20329.4|20317.4|20330.7|20318.7|20328.3|20316.3|3
1743007200000|2025-03-26 16:40:00|20328.3|20316.3|20329.5|20317.5|20329.5|20317.5|20328.3|20316.3|1
1743007210000|2025-03-26 16:40:10|20329.4|20317.4|20323.2|20311.2|20329.4|20317.4|20322|20310|5
1743007220000|2025-03-26 16:40:20|20324.3|20312.3|20324.3|20312.3|20324.4|20312.4|20324.3|20312.3|0
1743007230000|2025-03-26 16:40:30|20324.4|20312.4|20325.6|20313.6|20325.7|20313.7|20324.4|20312.4|5
1743007240000|2025-03-26 16:40:40|20325.7|20313.7|20323.2|20311.2|20325.7|20313.7|20323.2|20311.2|0
1743007250000|2025-03-26 16:40:50|20325.8|20313.8|20325.8|20313.8|20325.8|20313.8|20325.7|20313.7|0
1743007260000|2025-03-26 16:41:00|20325.7|20313.7|20325.8|20313.8|20325.8|20313.8|20325.7|20313.7|1
1743007270000|2025-03-26 16:41:10|20324.5|20312.5|20324.5|20312.5|20325.7|20313.7|20324.4|20312.4|4
1743007280000|2025-03-26 16:41:20|20323.3|20311.3|20320.8|20308.8|20324.5|20312.5|20320.8|20308.8|5
1743007290000|2025-03-26 16:41:30|20321.9|20309.9|20322|20310|20323.2|20311.2|20321.9|20309.9|0
1743007300000|2025-03-26 16:41:40|20321.9|20309.9|20320.8|20308.8|20323.3|20311.3|20320.8|20308.8|0
1743007310000|2025-03-26 16:41:50|20319.4|20307.4|20319.5|20307.5|20320.7|20308.7|20319.4|20307.4|0
1743007320000|2025-03-26 16:42:00|20320.7|20308.7|20319.4|20307.4|20321.8|20309.8|20319.4|20307.4|0
1743007330000|2025-03-26 16:42:10|20316.9|20304.9|20319.3|20307.3|20319.3|20307.3|20316.9|20304.9|3
1743007340000|2025-03-26 16:42:20|20318.2|20306.2|20318.2|20306.2|20319.3|20307.3|20318.2|20306.2|1
1743007350000|2025-03-26 16:42:30|20319.3|20307.3|20320.6|20308.6|20320.6|20308.6|20319.3|20307.3|9
1743007360000|2025-03-26 16:42:40|20319.3|20307.3|20314.3|20302.3|20319.3|20307.3|20314.3|20302.3|6
1743007370000|2025-03-26 16:42:50|20314.2|20302.2|20316.7|20304.7|20316.8|20304.8|20314.2|20302.2|1
1743007380000|2025-03-26 16:43:00|20315.6|20303.6|20315.7|20303.7|20318.1|20306.1|20315.5|20303.5|10
1743007390000|2025-03-26 16:43:10|20315.6|20303.6|20312|20300|20315.7|20303.7|20312|20300|0
1743007400000|2025-03-26 16:43:20|20313.2|20301.2|20313.2|20301.2|20313.2|20301.2|20313.2|20301.2|0
1743007410000|2025-03-26 16:43:30|20312|20300|20313.2|20301.2|20313.2|20301.2|20312|20300|0
1743007420000|2025-03-26 16:43:40|||||||||2
1743007430000|2025-03-26 16:43:50|20313.1|20301.1|20311.9|20299.9|20313.1|20301.1|20310.7|20298.7|0
1743007440000|2025-03-26 16:44:00|20313.2|20301.2|20314.4|20302.4|20314.4|20302.4|20313.2|20301.2|1
1743007450000|2025-03-26 16:44:10|20315.6|20303.6|20315.6|20303.6|20315.6|20303.6|20315.6|20303.6|2
1743007460000|2025-03-26 16:44:20|20314.4|20302.4|20314.2|20302.2|20314.4|20302.4|20313.1|20301.1|0
1743007480000|2025-03-26 16:44:40|20314.3|20302.3|20315.6|20303.6|20315.6|20303.6|20314.2|20302.2|0
1743007490000|2025-03-26 16:44:50|20315.5|20303.5|20315.6|20303.6|20315.6|20303.6|20315.5|20303.5|2
1743007500000|2025-03-26 16:45:00|20316.7|20304.7|20316.8|20304.8|20318|20306|20316.7|20304.7|5
1743007510000|2025-03-26 16:45:10|20318|20306|20316.8|20304.8|20318|20306|20316.8|20304.8|0
1743007520000|2025-03-26 16:45:20|20316.9|20304.9|20319.2|20307.2|20319.2|20307.2|20316.9|20304.9|0
1743007530000|2025-03-26 16:45:30|20318.1|20306.1|20318.1|20306.1|20318.1|20306.1|20318.1|20306.1|2
1743007550000|2025-03-26 16:45:50|20317.9|20305.9|20316.9|20304.9|20318.1|20306.1|20316.9|20304.9|3
1743007560000|2025-03-26 16:46:00|20316.7|20304.7|20315.5|20303.5|20316.7|20304.7|20314.3|20302.3|1
1743007570000|2025-03-26 16:46:10|20315.6|20303.6|20321.6|20309.6|20321.6|20309.6|20315.6|20303.6|5
1743007600000|2025-03-26 16:46:40|20321.5|20309.5|20321.5|20309.5|20321.5|20309.5|20321.5|20309.5|0
1743007610000|2025-03-26 16:46:50|20321.6|20309.6|20321.6|20309.6|20321.6|20309.6|20321.5|20309.5|0
1743007630000|2025-03-26 16:47:10|20320.4|20308.4|20317.9|20305.9|20320.4|20308.4|20317.8|20305.8|4
1743007640000|2025-03-26 16:47:20|20317.8|20305.8|20317.8|20305.8|20317.8|20305.8|20317.8|20305.8|1
1743007650000|2025-03-26 16:47:30|20318.9|20306.9|20320.4|20308.4|20320.4|20308.4|20318.9|20306.9|1
1743007710000|2025-03-26 16:48:30|20321.8|20309.8|20323|20311|20323|20311|20321.8|20309.8|6
1743007720000|2025-03-26 16:48:40|20327.9|20315.9|20331.8|20319.8|20333|20321|20327.9|20315.9|11
1743007730000|2025-03-26 16:48:50|20333|20321|20333|20321|20333|20321|20333|20321|0
1743007740000|2025-03-26 16:49:00|20334.1|20322.1|20329.3|20317.3|20334.1|20322.1|20329.3|20317.3|0
1743007750000|2025-03-26 16:49:10|20329.2|20317.2|20331.6|20319.6|20331.6|20319.6|20326.7|20314.7|0
1743007760000|2025-03-26 16:49:20|20330.5|20318.5|20326.8|20314.8|20330.5|20318.5|20326.6|20314.6|0
1743007770000|2025-03-26 16:49:30|20330.3|20318.3|20330.4|20318.4|20330.4|20318.4|20329.1|20317.1|0
1743007780000|2025-03-26 16:49:40|20330.3|20318.3|20329.1|20317.1|20330.3|20318.3|20329.1|20317.1|1
1743007790000|2025-03-26 16:49:50|20330.3|20318.3|20332.9|20320.9|20332.9|20320.9|20330.3|20318.3|1
1743007800000|2025-03-26 16:50:00|20332.6|20320.6|20332.6|20320.6|20332.6|20320.6|20332.6|20320.6|14
1743007810000|2025-03-26 16:50:10|20331.4|20319.4|20328.9|20316.9|20331.4|20319.4|20328.9|20316.9|0
1743007820000|2025-03-26 16:50:20|20334.8|20322.8|20334.8|20322.8|20334.8|20322.8|20333.7|20321.7|5
1743007830000|2025-03-26 16:50:30|20333.7|20321.7|20333.9|20321.9|20335.1|20323.1|20333.7|20321.7|13
1743007840000|2025-03-26 16:50:40|20335.1|20323.1|20335.1|20323.1|20335.2|20323.2|20333.9|20321.9|0
1743007850000|2025-03-26 16:50:50|20335|20323|20336.3|20324.3|20336.3|20324.3|20335|20323|4
1743007860000|2025-03-26 16:51:00|20337.4|20325.4|20334.9|20322.9|20337.4|20325.4|20333.8|20321.8|0
1743007870000|2025-03-26 16:51:10|20333.8|20321.8|20333.8|20321.8|20335|20323|20332.5|20320.5|2
1743007880000|2025-03-26 16:51:20|20332.5|20320.5|20332.5|20320.5|20332.5|20320.5|20332.5|20320.5|2
1743007890000|2025-03-26 16:51:30|20331.3|20319.3|20332.6|20320.6|20332.6|20320.6|20331.3|20319.3|1
1743007900000|2025-03-26 16:51:40|20332.7|20320.7|20332.5|20320.5|20332.7|20320.7|20332.4|20320.4|0
1743007910000|2025-03-26 16:51:50|20333.8|20321.8|20334.9|20322.9|20335|20323|20333.8|20321.8|0
1743007920000|2025-03-26 16:52:00|20335|20323|20331.3|20319.3|20335|20323|20330.1|20318.1|1
1743007930000|2025-03-26 16:52:10|20330|20318|20330|20318|20330|20318|20330|20318|0
1743007940000|2025-03-26 16:52:20|20329.8|20317.8|20331.1|20319.1|20331.1|20319.1|20329.8|20317.8|26
1743007950000|2025-03-26 16:52:30|||||||||6
1743007970000|2025-03-26 16:52:50|20328.8|20316.8|20327.5|20315.5|20328.8|20316.8|20326.3|20314.3|4
1743007980000|2025-03-26 16:53:00|20326.4|20314.4|20326.4|20314.4|20326.4|20314.4|20326.4|20314.4|1
1743008000000|2025-03-26 16:53:20|20327.6|20315.6|20326.4|20314.4|20327.6|20315.6|20326.4|20314.4|0
1743008010000|2025-03-26 16:53:30|20326.3|20314.3|20325.2|20313.2|20326.3|20314.3|20325.2|20313.2|1
1743008020000|2025-03-26 16:53:40|20322.5|20310.5|20320.2|20308.2|20322.5|20310.5|20317.7|20305.7|36
1743008030000|2025-03-26 16:53:50|20318.9|20306.9|20322.6|20310.6|20322.7|20310.7|20318.9|20306.9|4
1743008040000|2025-03-26 16:54:00|20320.2|20308.2|20317.7|20305.7|20320.2|20308.2|20317.7|20305.7|1
1743008050000|2025-03-26 16:54:10|20317.8|20305.8|20320.1|20308.1|20320.2|20308.2|20317.8|20305.8|0
1743008060000|2025-03-26 16:54:20|20321.2|20309.2|20320.2|20308.2|20321.4|20309.4|20320.1|20308.1|0
1743008070000|2025-03-26 16:54:30|20321.3|20309.3|20320.2|20308.2|20321.3|20309.3|20320.2|20308.2|0
1743008100000|2025-03-26 16:55:00|20320.3|20308.3|20318.9|20306.9|20321.4|20309.4|20318.9|20306.9|0
1743008110000|2025-03-26 16:55:10|20317.7|20305.7|20311.4|20299.4|20317.7|20305.7|20311.4|20299.4|9
1743008120000|2025-03-26 16:55:20|20312.6|20300.6|20312.7|20300.7|20312.7|20300.7|20310.2|20298.2|2
1743008130000|2025-03-26 16:55:30|20313.8|20301.8|20317.4|20305.4|20318.8|20306.8|20313.8|20301.8|0
1743008140000|2025-03-26 16:55:40|20317.5|20305.5|20316.2|20304.2|20317.5|20305.5|20316.2|20304.2|0
1743008150000|2025-03-26 16:55:50|20313.7|20301.7|20315|20303|20315.1|20303.1|20313.7|20301.7|0
1743008160000|2025-03-26 16:56:00|20315.1|20303.1|20312.6|20300.6|20315.1|20303.1|20312.5|20300.5|0
1743008170000|2025-03-26 16:56:10|20312.5|20300.5|20310.2|20298.2|20312.5|20300.5|20310.2|20298.2|0
1743008180000|2025-03-26 16:56:20|20312.5|20300.5|20312.5|20300.5|20313.6|20301.6|20312.5|20300.5|1
1743008200000|2025-03-26 16:56:40|20309.9|20297.9|20307.7|20295.7|20310|20298|20306.1|20294.1|23
1743008210000|2025-03-26 16:56:50|20308.9|20296.9|20312.6|20300.6|20313.7|20301.7|20308.9|20296.9|1
1743008220000|2025-03-26 16:57:00|20313.8|20301.8|20318.6|20306.6|20318.6|20306.6|20313.8|20301.8|0
1743008230000|2025-03-26 16:57:10|20318.7|20306.7|20318.7|20306.7|20319.9|20307.9|20318.6|20306.6|0
1743008240000|2025-03-26 16:57:20|20319.9|20307.9|20317.4|20305.4|20319.9|20307.9|20317.4|20305.4|0
1743008250000|2025-03-26 16:57:30|20318.6|20306.6|20318.6|20306.6|20318.7|20306.7|20318.6|20306.6|0
1743008270000|2025-03-26 16:57:50|20318.7|20306.7|20318.7|20306.7|20318.7|20306.7|20318.6|20306.6|0
1743008280000|2025-03-26 16:58:00|20318.6|20306.6|20318.8|20306.8|20319.9|20307.9|20317.4|20305.4|1
1743008290000|2025-03-26 16:58:10|||||||||1
1743008300000|2025-03-26 16:58:20|20320|20308|20321.1|20309.1|20322.4|20310.4|20319.9|20307.9|3
1743008310000|2025-03-26 16:58:30|20321.2|20309.2|20321.1|20309.1|20321.2|20309.2|20321.1|20309.1|0
1743008330000|2025-03-26 16:58:50|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|0
1743008340000|2025-03-26 16:59:00|20322.4|20310.4|20321|20309|20322.4|20310.4|20321|20309|0
1743008350000|2025-03-26 16:59:10|20319.9|20307.9|20318.8|20306.8|20319.9|20307.9|20316.3|20304.3|3
1743008360000|2025-03-26 16:59:20|20318.7|20306.7|20318.7|20306.7|20318.8|20306.8|20318.7|20306.7|1
1743008370000|2025-03-26 16:59:30|20317.5|20305.5|20317.5|20305.5|20317.5|20305.5|20316.3|20304.3|0
1743008380000|2025-03-26 16:59:40|20316.3|20304.3|20316.3|20304.3|20316.3|20304.3|20316.3|20304.3|0
1743008390000|2025-03-26 16:59:50|20317.5|20305.5|20317.5|20305.5|20317.5|20305.5|20317.5|20305.5|3
1743008400000|2025-03-26 17:00:00|20318.8|20306.8|20321.2|20309.2|20321.2|20309.2|20318.7|20306.7|2
1743008410000|2025-03-26 17:00:10|20321.1|20309.1|20323.5|20311.5|20323.5|20311.5|20321|20309|2
1743008420000|2025-03-26 17:00:20|20322.4|20310.4|20323.5|20311.5|20323.5|20311.5|20322.4|20310.4|0
1743008430000|2025-03-26 17:00:30|20323.6|20311.6|20323.5|20311.5|20323.6|20311.6|20323.5|20311.5|0
1743008440000|2025-03-26 17:00:40|20323.6|20311.6|20323.5|20311.5|20324.8|20312.8|20323.5|20311.5|0
1743008450000|2025-03-26 17:00:50|20321.1|20309.1|20320|20308|20321.1|20309.1|20320|20308|0
1743008470000|2025-03-26 17:01:10|20322.4|20310.4|20324.9|20312.9|20324.9|20312.9|20322.4|20310.4|0
1743008480000|2025-03-26 17:01:20|20324.8|20312.8|20324.9|20312.9|20324.9|20312.9|20323.5|20311.5|0
1743008500000|2025-03-26 17:01:40|20324.8|20312.8|20323.5|20311.5|20324.8|20312.8|20323.5|20311.5|0
1743008510000|2025-03-26 17:01:50|20324.9|20312.9|20324.7|20312.7|20324.9|20312.9|20324.7|20312.7|2
1743008520000|2025-03-26 17:02:00|20322.4|20310.4|20322.4|20310.4|20323.7|20311.7|20322.4|20310.4|0
1743008530000|2025-03-26 17:02:10|20320|20308|20320|20308|20320|20308|20320|20308|0
1743008540000|2025-03-26 17:02:20|20318.7|20306.7|20319.9|20307.9|20319.9|20307.9|20318.7|20306.7|1
1743008550000|2025-03-26 17:02:30|20318.7|20306.7|20319.9|20307.9|20320|20308|20318.7|20306.7|0
1743008560000|2025-03-26 17:02:40|20320|20308|20320|20308|20320|20308|20320|20308|0
1743008600000|2025-03-26 17:03:20|20319.9|20307.9|20322.4|20310.4|20322.4|20310.4|20319.9|20307.9|1
1743008610000|2025-03-26 17:03:30|20322.5|20310.5|20322.5|20310.5|20322.5|20310.5|20322.4|20310.4|0
1743008620000|2025-03-26 17:03:40|20322.4|20310.4|20322.4|20310.4|20322.5|20310.5|20322.4|20310.4|0
1743008630000|2025-03-26 17:03:50|20322.5|20310.5|20321.1|20309.1|20322.5|20310.5|20320|20308|0
1743008640000|2025-03-26 17:04:00|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.1|20309.1|0
1743008660000|2025-03-26 17:04:20|20319.9|20307.9|20321.2|20309.2|20321.2|20309.2|20319.9|20307.9|0
1743008670000|2025-03-26 17:04:30|20321.1|20309.1|20321.2|20309.2|20321.2|20309.2|20319.9|20307.9|0
1743008680000|2025-03-26 17:04:40|20321.1|20309.1|20321.2|20309.2|20321.2|20309.2|20321.1|20309.1|0
1743008690000|2025-03-26 17:04:50|20321.1|20309.1|20321.2|20309.2|20321.2|20309.2|20321.1|20309.1|0
1743008700000|2025-03-26 17:05:00|20321.1|20309.1|20321.2|20309.2|20321.2|20309.2|20321.1|20309.1|0
1743008730000|2025-03-26 17:05:30|20320|20308|20320|20308|20320|20308|20320|20308|0
1743008740000|2025-03-26 17:05:40|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|0
1743008750000|2025-03-26 17:05:50|20318.7|20306.7|20314.9|20302.9|20318.7|20306.7|20314.9|20302.9|1
1743008760000|2025-03-26 17:06:00|20316.2|20304.2|20314.9|20302.9|20316.2|20304.2|20314.9|20302.9|0
1743008780000|2025-03-26 17:06:20|20313.9|20301.9|20319.9|20307.9|20319.9|20307.9|20313.9|20301.9|1
1743008790000|2025-03-26 17:06:30|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|1
1743008810000|2025-03-26 17:06:50|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|20321.2|20309.2|0
1743008830000|2025-03-26 17:07:10|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|0
1743008840000|2025-03-26 17:07:20|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|2
1743008850000|2025-03-26 17:07:30|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|0
1743008870000|2025-03-26 17:07:50|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|0
1743008890000|2025-03-26 17:08:10|20322.3|20310.3|20322.4|20310.4|20322.4|20310.4|20322.3|20310.3|0
1743008900000|2025-03-26 17:08:20|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|5
1743008910000|2025-03-26 17:08:30|20322.4|20310.4|20322.3|20310.3|20322.4|20310.4|20322.3|20310.3|0
1743008930000|2025-03-26 17:08:50|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|20322.4|20310.4|0
1743008960000|2025-03-26 17:09:20|20322.3|20310.3|20322.4|20310.4|20322.4|20310.4|20322.3|20310.3|0
1743008970000|2025-03-26 17:09:30|||||||||1
1743008990000|2025-03-26 17:09:50|20322.3|20310.3|20322.3|20310.3|20322.3|20310.3|20321.2|20309.2|2
1743009000000|2025-03-26 17:10:00|20321.2|20309.2|20321.2|20309.2|20322.3|20310.3|20321.1|20309.1|1
1743009010000|2025-03-26 17:10:10|20321.1|20309.1|20319.9|20307.9|20321.1|20309.1|20319.9|20307.9|0
1743009020000|2025-03-26 17:10:20|20320|20308|20321.2|20309.2|20321.2|20309.2|20320|20308|0
1743009030000|2025-03-26 17:10:30|20321.3|20309.3|20319.9|20307.9|20321.3|20309.3|20319.9|20307.9|2
1743009040000|2025-03-26 17:10:40|20320|20308|20322.4|20310.4|20322.4|20310.4|20319.9|20307.9|0
1743009050000|2025-03-26 17:10:50|20322.3|20310.3|20319.9|20307.9|20322.3|20310.3|20319.9|20307.9|2
1743009060000|2025-03-26 17:11:00|20320|20308|20319.9|20307.9|20320|20308|20319.9|20307.9|0
1743009070000|2025-03-26 17:11:10|20319.8|20307.8|20321.1|20309.1|20321.2|20309.2|20319.8|20307.8|0
1743009080000|2025-03-26 17:11:20|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|20321.2|20309.2|0
1743009090000|2025-03-26 17:11:30|20321.1|20309.1|20319.8|20307.8|20321.2|20309.2|20319.8|20307.8|0
1743009100000|2025-03-26 17:11:40|20318.7|20306.7|20312.6|20300.6|20318.7|20306.7|20312.5|20300.5|5
1743009110000|2025-03-26 17:11:50|20313.8|20301.8|20312.5|20300.5|20313.8|20301.8|20312.5|20300.5|0
1743009120000|2025-03-26 17:12:00|20312.6|20300.6|20315.1|20303.1|20316.3|20304.3|20312.6|20300.6|0
1743009130000|2025-03-26 17:12:10|20315|20303|20316.3|20304.3|20316.3|20304.3|20315|20303|0
1743009140000|2025-03-26 17:12:20|20315.1|20303.1|20315.1|20303.1|20315.1|20303.1|20315.1|20303.1|0
1743009160000|2025-03-26 17:12:40|20317.5|20305.5|20317.5|20305.5|20317.6|20305.6|20317.5|20305.5|0
1743009180000|2025-03-26 17:13:00|20315.1|20303.1|20317.6|20305.6|20317.6|20305.6|20315.1|20303.1|0
1743009210000|2025-03-26 17:13:30|||||||||7
1743009220000|2025-03-26 17:13:40|20317.4|20305.4|20315.3|20303.3|20317.4|20305.4|20315.3|20303.3|1
1743009230000|2025-03-26 17:13:50|20317.6|20305.6|20315.1|20303.1|20317.6|20305.6|20315.1|20303.1|3
1743009240000|2025-03-26 17:14:00|20316.4|20304.4|20315.1|20303.1|20316.4|20304.4|20315.1|20303.1|1
1743009260000|2025-03-26 17:14:20|||||||||1
1743009280000|2025-03-26 17:14:40|||||||||3
1743009300000|2025-03-26 17:15:00|20312.6|20300.6|20316.2|20304.2|20316.3|20304.3|20312.6|20300.6|5
1743009310000|2025-03-26 17:15:10|20316.3|20304.3|20316.3|20304.3|20316.3|20304.3|20315.1|20303.1|0
1743009320000|2025-03-26 17:15:20|20315.1|20303.1|20315.1|20303.1|20315.1|20303.1|20315.1|20303.1|0
1743009350000|2025-03-26 17:15:50|20316.2|20304.2|20316.3|20304.3|20316.3|20304.3|20316.2|20304.2|2
1743009360000|2025-03-26 17:16:00|20315.1|20303.1|20316.3|20304.3|20316.3|20304.3|20315.1|20303.1|0
1743009380000|2025-03-26 17:16:20|20316.2|20304.2|20315.1|20303.1|20316.2|20304.2|20315.1|20303.1|3
1743009400000|2025-03-26 17:16:40|20315.2|20303.2|20315.2|20303.2|20315.2|20303.2|20315.2|20303.2|7
1743009410000|2025-03-26 17:16:50|20316.5|20304.5|20317.7|20305.7|20317.7|20305.7|20316.5|20304.5|1
1743009420000|2025-03-26 17:17:00|20320.1|20308.1|20317.7|20305.7|20320.2|20308.2|20317.7|20305.7|2
1743009430000|2025-03-26 17:17:10|20317.6|20305.6|20317.6|20305.6|20317.6|20305.6|20317.6|20305.6|0
1743009440000|2025-03-26 17:17:20|20316.4|20304.4|20314|20302|20316.4|20304.4|20314|20302|0
1743009450000|2025-03-26 17:17:30|20312.7|20300.7|20312.7|20300.7|20312.7|20300.7|20312.7|20300.7|9
1743009460000|2025-03-26 17:17:40|20317.4|20305.4|20313.6|20301.6|20317.4|20305.4|20311.1|20299.1|26
1743009470000|2025-03-26 17:17:50|20312.4|20300.4|20312.4|20300.4|20313.6|20301.6|20311.2|20299.2|1
1743009480000|2025-03-26 17:18:00|20313.6|20301.6|20313.5|20301.5|20313.6|20301.6|20312.4|20300.4|2
1743009490000|2025-03-26 17:18:10|20312.4|20300.4|20309.9|20297.9|20312.4|20300.4|20309.9|20297.9|0
1743009510000|2025-03-26 17:18:30|20310|20298|20312.4|20300.4|20312.4|20300.4|20310|20298|0
1743009520000|2025-03-26 17:18:40|20313.6|20301.6|20313.6|20301.6|20313.6|20301.6|20313.6|20301.6|1
1743009540000|2025-03-26 17:19:00|20314.9|20302.9|20314.9|20302.9|20314.9|20302.9|20314.9|20302.9|0
1743009550000|2025-03-26 17:19:10|20314.8|20302.8|20312.4|20300.4|20314.8|20302.8|20312.4|20300.4|0
1743009560000|2025-03-26 17:19:20|20313.7|20301.7|20313.7|20301.7|20313.7|20301.7|20313.7|20301.7|0
1743009580000|2025-03-26 17:19:40|20313.6|20301.6|20312.4|20300.4|20313.6|20301.6|20312.4|20300.4|0
1743009590000|2025-03-26 17:19:50|20313.6|20301.6|20317.1|20305.1|20317.1|20305.1|20313.6|20301.6|3
1743009600000|2025-03-26 17:20:00|20319.5|20307.5|20319.6|20307.6|20319.6|20307.6|20319.5|20307.5|6
1743009610000|2025-03-26 17:20:10|20319.5|20307.5|20319.6|20307.6|20319.6|20307.6|20319.5|20307.5|0
1743009620000|2025-03-26 17:20:20|20319.5|20307.5|20319.5|20307.5|20319.6|20307.6|20319.5|20307.5|0
1743009630000|2025-03-26 17:20:30|20320.8|20308.8|20320.8|20308.8|20320.8|20308.8|20320.8|20308.8|0
1743009640000|2025-03-26 17:20:40|20319.5|20307.5|20320.8|20308.8|20320.8|20308.8|20319.5|20307.5|0
1743009660000|2025-03-26 17:21:00|20319.5|20307.5|20319.5|20307.5|20322|20310|20319.5|20307.5|1
1743009670000|2025-03-26 17:21:10|20317|20305|20320.8|20308.8|20320.8|20308.8|20317|20305|1
1743009680000|2025-03-26 17:21:20|20320.7|20308.7|20322.1|20310.1|20322.1|20310.1|20319.5|20307.5|0
1743009690000|2025-03-26 17:21:30|20322|20310|20321.9|20309.9|20322|20310|20320.8|20308.8|0
1743009700000|2025-03-26 17:21:40|20322|20310|20322|20310|20322|20310|20322|20310|0
1743009710000|2025-03-26 17:21:50|20324.4|20312.4|20324.4|20312.4|20324.5|20312.5|20323.3|20311.3|0
1743009720000|2025-03-26 17:22:00|20324.5|20312.5|20323.3|20311.3|20324.5|20312.5|20323.3|20311.3|0
1743009730000|2025-03-26 17:22:10|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|20323.3|20311.3|0
1743009740000|2025-03-26 17:22:20|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|0
1743009750000|2025-03-26 17:22:30|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|0
1743009770000|2025-03-26 17:22:50|20324.6|20312.6|20324.4|20312.4|20325.8|20313.8|20324.4|20312.4|0
1743009780000|2025-03-26 17:23:00|20323.3|20311.3|20324.4|20312.4|20324.4|20312.4|20323.3|20311.3|0
1743009800000|2025-03-26 17:23:20|20325.8|20313.8|20325.7|20313.7|20325.8|20313.8|20325.6|20313.6|0
1743009810000|2025-03-26 17:23:30|20324.5|20312.5|20322|20310|20325.9|20313.9|20322|20310|1
1743009820000|2025-03-26 17:23:40|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|0
1743009830000|2025-03-26 17:23:50|20321.9|20309.9|20320.8|20308.8|20321.9|20309.9|20320.8|20308.8|4
1743009840000|2025-03-26 17:24:00|20321.9|20309.9|20322|20310|20322|20310|20321.9|20309.9|0
1743009850000|2025-03-26 17:24:10|20323.3|20311.3|20323.3|20311.3|20324.4|20312.4|20323.3|20311.3|0
1743009870000|2025-03-26 17:24:30|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|0
1743009890000|2025-03-26 17:24:50|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|5
1743009900000|2025-03-26 17:25:00|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|20324.4|20312.4|0
1743009910000|2025-03-26 17:25:10|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|20323.3|20311.3|11
1743009940000|2025-03-26 17:25:40|20322|20310|20323.3|20311.3|20323.3|20311.3|20322|20310|0
1743009950000|2025-03-26 17:25:50|20323.2|20311.2|20323.3|20311.3|20323.3|20311.3|20323.2|20311.2|0
1743009960000|2025-03-26 17:26:00|||||||||2
1743009980000|2025-03-26 17:26:20|20324.4|20312.4|20324.6|20312.6|20324.6|20312.6|20324.4|20312.4|0
1743009990000|2025-03-26 17:26:30|20324.5|20312.5|20324.7|20312.7|20324.7|20312.7|20324.5|20312.5|0
1743010000000|2025-03-26 17:26:40|20327|20315|20327|20315|20327|20315|20327|20315|0
1743010010000|2025-03-26 17:26:50|20326.1|20314.1|20326.1|20314.1|20326.1|20314.1|20326|20314|36
1743010020000|2025-03-26 17:27:00|20326|20314|20326|20314|20326.1|20314.1|20326|20314|0
1743010030000|2025-03-26 17:27:10|20326.2|20314.2|20324.8|20312.8|20326.2|20314.2|20324.8|20312.8|1
1743010040000|2025-03-26 17:27:20|20325.9|20313.9|20325.9|20313.9|20325.9|20313.9|20325.9|20313.9|2
1743010070000|2025-03-26 17:27:50|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|0
1743010080000|2025-03-26 17:28:00|20323.5|20311.5|20324.7|20312.7|20324.7|20312.7|20323.5|20311.5|3
1743010090000|2025-03-26 17:28:10|20323.4|20311.4|20324.7|20312.7|20324.7|20312.7|20323.4|20311.4|4
1743010100000|2025-03-26 17:28:20|20324.6|20312.6|20324.6|20312.6|20324.6|20312.6|20324.6|20312.6|1
1743010110000|2025-03-26 17:28:30|20323.4|20311.4|20323.4|20311.4|20323.4|20311.4|20323.4|20311.4|4
1743010120000|2025-03-26 17:28:40|20324.7|20312.7|20322.3|20310.3|20324.7|20312.7|20322.3|20310.3|4
1743010140000|2025-03-26 17:29:00|20323.6|20311.6|20322.3|20310.3|20323.6|20311.6|20322.3|20310.3|1
1743010150000|2025-03-26 17:29:10|20322.4|20310.4|20323.6|20311.6|20323.6|20311.6|20322.4|20310.4|0
1743010160000|2025-03-26 17:29:20|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|20324.7|20312.7|0
1743010190000|2025-03-26 17:29:50|20329.7|20317.7|20343.3|20331.3|20344.5|20332.5|20329.7|20317.7|21
1743010200000|2025-03-26 17:30:00|20344.7|20332.7|20345.7|20333.7|20345.8|20333.8|20344.6|20332.6|8
1743010210000|2025-03-26 17:30:10|20344.6|20332.6|20345.7|20333.7|20345.7|20333.7|20344.6|20332.6|0
1743010220000|2025-03-26 17:30:20|20344.6|20332.6|20345.7|20333.7|20345.7|20333.7|20344.6|20332.6|0
1743010240000|2025-03-26 17:30:40|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|0
1743010250000|2025-03-26 17:30:50|20349.5|20337.5|20354.4|20342.4|20354.4|20342.4|20349.5|20337.5|13
1743010260000|2025-03-26 17:31:00|20352|20340|20350.8|20338.8|20353.1|20341.1|20350.8|20338.8|12
1743010270000|2025-03-26 17:31:10|20349.7|20337.7|20349.7|20337.7|20349.7|20337.7|20349.7|20337.7|0
1743010280000|2025-03-26 17:31:20|20350.8|20338.8|20350.8|20338.8|20350.8|20338.8|20350.8|20338.8|0
1743010290000|2025-03-26 17:31:30|20350.9|20338.9|20350.8|20338.8|20352.1|20340.1|20350.8|20338.8|0
1743010300000|2025-03-26 17:31:40|20349.7|20337.7|20350.9|20338.9|20350.9|20338.9|20349.7|20337.7|0
1743010310000|2025-03-26 17:31:50|20350.8|20338.8|20350.9|20338.9|20350.9|20338.9|20350.8|20338.8|0
1743010320000|2025-03-26 17:32:00|20352|20340|20353.2|20341.2|20353.2|20341.2|20352|20340|0
1743010330000|2025-03-26 17:32:10|20354.4|20342.4|20354.5|20342.5|20354.5|20342.5|20353.2|20341.2|0
1743010340000|2025-03-26 17:32:20|20352.1|20340.1|20353.2|20341.2|20353.2|20341.2|20352.1|20340.1|2
1743010350000|2025-03-26 17:32:30|20354.4|20342.4|20354.5|20342.5|20354.5|20342.5|20354.4|20342.4|0
1743010360000|2025-03-26 17:32:40|20354.4|20342.4|20354.4|20342.4|20354.4|20342.4|20354.4|20342.4|0
1743010370000|2025-03-26 17:32:50|20353.2|20341.2|20345.9|20333.9|20353.2|20341.2|20344.6|20332.6|5
1743010380000|2025-03-26 17:33:00|20346|20334|20347.1|20335.1|20347.1|20335.1|20346|20334|0
1743010390000|2025-03-26 17:33:10|20348.3|20336.3|20348.3|20336.3|20348.3|20336.3|20348.3|20336.3|1
1743010400000|2025-03-26 17:33:20|20347.1|20335.1|20347.1|20335.1|20347.1|20335.1|20347.1|20335.1|0
1743010410000|2025-03-26 17:33:30|20345.9|20333.9|20348.2|20336.2|20348.3|20336.3|20345.8|20333.8|4
1743010420000|2025-03-26 17:33:40|20347.1|20335.1|20350.7|20338.7|20350.7|20338.7|20347.1|20335.1|1
1743010430000|2025-03-26 17:33:50|20351.9|20339.9|20350.8|20338.8|20352|20340|20349.6|20337.6|4
1743010440000|2025-03-26 17:34:00|20350.9|20338.9|20352.1|20340.1|20352.1|20340.1|20350.9|20338.9|0
1743010460000|2025-03-26 17:34:20|20353.3|20341.3|20353.2|20341.2|20353.3|20341.3|20353.2|20341.2|0
1743010470000|2025-03-26 17:34:30|20353.3|20341.3|20352.1|20340.1|20353.3|20341.3|20352.1|20340.1|1
1743010490000|2025-03-26 17:34:50|20353.2|20341.2|20353.2|20341.2|20353.2|20341.2|20353.2|20341.2|6
1743010500000|2025-03-26 17:35:00|20354.4|20342.4|20356.9|20344.9|20356.9|20344.9|20354.4|20342.4|0
1743010510000|2025-03-26 17:35:10|20354.4|20342.4|20354.4|20342.4|20354.4|20342.4|20354.4|20342.4|0
1743010520000|2025-03-26 17:35:20|20353.2|20341.2|20353.1|20341.1|20355.5|20343.5|20353.1|20341.1|0
1743010540000|2025-03-26 17:35:40|20354.4|20342.4|20355.5|20343.5|20355.6|20343.6|20354.4|20342.4|0
1743010550000|2025-03-26 17:35:50|20354.4|20342.4|20355.5|20343.5|20355.5|20343.5|20354.4|20342.4|0
1743010560000|2025-03-26 17:36:00|20354.4|20342.4|20354.4|20342.4|20355.5|20343.5|20353.2|20341.2|0
1743010570000|2025-03-26 17:36:10|20355.5|20343.5|20354.4|20342.4|20355.5|20343.5|20354.4|20342.4|1
1743010580000|2025-03-26 17:36:20|20353.2|20341.2|20353.2|20341.2|20353.2|20341.2|20353.1|20341.1|0
1743010590000|2025-03-26 17:36:30|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|0
1743010600000|2025-03-26 17:36:40|20353.2|20341.2|20353.2|20341.2|20353.2|20341.2|20353.2|20341.2|0
1743010610000|2025-03-26 17:36:50|20353.1|20341.1|20353.1|20341.1|20353.1|20341.1|20352|20340|8
1743010620000|2025-03-26 17:37:00|20353.2|20341.2|20353.2|20341.2|20353.2|20341.2|20353.1|20341.1|2
1743010630000|2025-03-26 17:37:10|20353.1|20341.1|20344.6|20332.6|20353.1|20341.1|20344.5|20332.5|9
1743010640000|2025-03-26 17:37:20|20345.8|20333.8|20343.2|20331.2|20345.8|20333.8|20343.2|20331.2|2
1743010650000|2025-03-26 17:37:30|20342|20330|20342|20330|20342|20330|20342|20330|0
1743010690000|2025-03-26 17:38:10|20340.7|20328.7|20340.7|20328.7|20340.8|20328.8|20340.7|20328.7|0
1743010700000|2025-03-26 17:38:20|20340.6|20328.6|20340.6|20328.6|20340.6|20328.6|20340.6|20328.6|1
1743010720000|2025-03-26 17:38:40|20340.7|20328.7|20339.4|20327.4|20340.7|20328.7|20339.4|20327.4|8
1743010730000|2025-03-26 17:38:50|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|0
1743010740000|2025-03-26 17:39:00|20340.8|20328.8|20340.8|20328.8|20340.8|20328.8|20340.8|20328.8|0
1743010750000|2025-03-26 17:39:10|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|20340.7|20328.7|0
1743010760000|2025-03-26 17:39:20|20341.9|20329.9|20341.9|20329.9|20341.9|20329.9|20341.9|20329.9|0
1743010770000|2025-03-26 17:39:30|20342|20330|20342|20330|20343.2|20331.2|20342|20330|2
1743010780000|2025-03-26 17:39:40|20340.9|20328.9|20342|20330|20342|20330|20340.9|20328.9|0
1743010790000|2025-03-26 17:39:50|20343.2|20331.2|20343.2|20331.2|20343.2|20331.2|20341.9|20329.9|3
1743010800000|2025-03-26 17:40:00|20344.4|20332.4|20344.5|20332.5|20344.5|20332.5|20344.4|20332.4|0
1743010820000|2025-03-26 17:40:20|20344.4|20332.4|20345.7|20333.7|20345.7|20333.7|20344.4|20332.4|0
1743010830000|2025-03-26 17:40:30|20345.8|20333.8|20346.9|20334.9|20346.9|20334.9|20345.7|20333.7|2
1743010840000|2025-03-26 17:40:40|20344.5|20332.5|20345.7|20333.7|20345.7|20333.7|20344.5|20332.5|1
1743010860000|2025-03-26 17:41:00|20345.8|20333.8|20345.9|20333.9|20347|20335|20344.6|20332.6|1
1743010870000|2025-03-26 17:41:10|20347|20335|20345.9|20333.9|20347|20335|20344.7|20332.7|0
1743010880000|2025-03-26 17:41:20|20345.8|20333.8|20347|20335|20347|20335|20344.7|20332.7|0
1743010890000|2025-03-26 17:41:30|20345.9|20333.9|20347|20335|20347|20335|20345.9|20333.9|0
1743010900000|2025-03-26 17:41:40|20345.9|20333.9|20345.9|20333.9|20345.9|20333.9|20344.6|20332.6|0
1743010910000|2025-03-26 17:41:50|20347|20335|20347|20335|20347|20335|20347|20335|0
1743010920000|2025-03-26 17:42:00|20345.9|20333.9|20345.9|20333.9|20347|20335|20345.9|20333.9|0
1743010930000|2025-03-26 17:42:10|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|2
1743010940000|2025-03-26 17:42:20|20344.6|20332.6|20345.7|20333.7|20345.9|20333.9|20344.5|20332.5|4
1743010950000|2025-03-26 17:42:30|20345.8|20333.8|20344.7|20332.7|20345.8|20333.8|20344.5|20332.5|2
1743010960000|2025-03-26 17:42:40|20344.6|20332.6|20343.4|20331.4|20344.6|20332.6|20342.2|20330.2|0
1743010970000|2025-03-26 17:42:50|20344.5|20332.5|20345.9|20333.9|20347|20335|20344.5|20332.5|1
1743010990000|2025-03-26 17:43:10|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|0
1743011000000|2025-03-26 17:43:20|20345.9|20333.9|20345.8|20333.8|20347.1|20335.1|20345.8|20333.8|16
1743011010000|2025-03-26 17:43:30|20345.9|20333.9|20345.8|20333.8|20345.9|20333.9|20344.7|20332.7|0
1743011020000|2025-03-26 17:43:40|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|0
1743011040000|2025-03-26 17:44:00|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|0
1743011050000|2025-03-26 17:44:10|20345.7|20333.7|20343.3|20331.3|20345.7|20333.7|20342.2|20330.2|0
1743011060000|2025-03-26 17:44:20|20342.2|20330.2|20343.3|20331.3|20343.5|20331.5|20342.2|20330.2|0
1743011070000|2025-03-26 17:44:30|20342.3|20330.3|20342.2|20330.2|20343.3|20331.3|20342.2|20330.2|0
1743011080000|2025-03-26 17:44:40|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|20343.3|20331.3|0
1743011090000|2025-03-26 17:44:50|20343.4|20331.4|20347.1|20335.1|20347.1|20335.1|20343.4|20331.4|2
1743011100000|2025-03-26 17:45:00|20345.8|20333.8|20345.8|20333.8|20347|20335|20345.8|20333.8|2
1743011110000|2025-03-26 17:45:10|20344.8|20332.8|20345.9|20333.9|20345.9|20333.9|20344.8|20332.8|13
1743011120000|2025-03-26 17:45:20|20344.8|20332.8|20343.7|20331.7|20344.8|20332.8|20343.7|20331.7|22
1743011130000|2025-03-26 17:45:30|20342.5|20330.5|20342.5|20330.5|20342.5|20330.5|20342.5|20330.5|1
1743011140000|2025-03-26 17:45:40|20343.7|20331.7|20342.6|20330.6|20343.7|20331.7|20342.6|20330.6|14
1743011150000|2025-03-26 17:45:50|20342.4|20330.4|20342.6|20330.6|20342.6|20330.6|20342.4|20330.4|2
1743011160000|2025-03-26 17:46:00|20343.8|20331.8|20344.9|20332.9|20344.9|20332.9|20343.8|20331.8|3
1743011170000|2025-03-26 17:46:10|20345.1|20333.1|20346.2|20334.2|20347.4|20335.4|20345.1|20333.1|11
1743011180000|2025-03-26 17:46:20|20345|20333|20344.9|20332.9|20345|20333|20344.9|20332.9|7
1743011190000|2025-03-26 17:46:30|20343.7|20331.7|20342.4|20330.4|20343.8|20331.8|20342.4|20330.4|6
1743011200000|2025-03-26 17:46:40|20341.3|20329.3|20341.4|20329.4|20342.4|20330.4|20341.3|20329.3|1
1743011210000|2025-03-26 17:46:50|20342.6|20330.6|20343.9|20331.9|20345.1|20333.1|20342.6|20330.6|7
1743011220000|2025-03-26 17:47:00|20343.8|20331.8|20343.9|20331.9|20343.9|20331.9|20342.7|20330.7|0
1743011230000|2025-03-26 17:47:10|20345.1|20333.1|20345.2|20333.2|20345.2|20333.2|20345.1|20333.1|0
1743011240000|2025-03-26 17:47:20|20344|20332|20345.2|20333.2|20345.2|20333.2|20344|20332|0
1743011250000|2025-03-26 17:47:30|20344|20332|20342.8|20330.8|20344|20332|20342.8|20330.8|0
1743011260000|2025-03-26 17:47:40|20342.5|20330.5|20342.6|20330.6|20342.7|20330.7|20342.5|20330.5|5
1743011270000|2025-03-26 17:47:50|20340.2|20328.2|20341.3|20329.3|20341.3|20329.3|20340.2|20328.2|0
1743011280000|2025-03-26 17:48:00|20340.2|20328.2|20340.2|20328.2|20340.2|20328.2|20340.1|20328.1|1
1743011310000|2025-03-26 17:48:30|20340.1|20328.1|20340.3|20328.3|20340.3|20328.3|20340.1|20328.1|0
1743011340000|2025-03-26 17:49:00|20340.1|20328.1|20337.7|20325.7|20340.2|20328.2|20335.3|20323.3|1
1743011350000|2025-03-26 17:49:10|20336.5|20324.5|20337.7|20325.7|20337.7|20325.7|20334|20322|13
1743011360000|2025-03-26 17:49:20|20336.4|20324.4|20337.7|20325.7|20337.7|20325.7|20336.4|20324.4|0
1743011370000|2025-03-26 17:49:30|20335.2|20323.2|20336.5|20324.5|20336.5|20324.5|20335.2|20323.2|0
1743011400000|2025-03-26 17:50:00|||||||||2
1743011410000|2025-03-26 17:50:10|20335.1|20323.1|20334|20322|20335.1|20323.1|20332.8|20320.8|4
1743011420000|2025-03-26 17:50:20|20335.2|20323.2|20334|20322|20335.2|20323.2|20334|20322|0
1743011430000|2025-03-26 17:50:30|20335.2|20323.2|20333.9|20321.9|20335.2|20323.2|20333.9|20321.9|1
1743011440000|2025-03-26 17:50:40|20334|20322|20335.3|20323.3|20335.3|20323.3|20334|20322|0
1743011450000|2025-03-26 17:50:50|20334.1|20322.1|20330.3|20318.3|20334.1|20322.1|20330.3|20318.3|2
1743011460000|2025-03-26 17:51:00|20329|20317|20327.8|20315.8|20329|20317|20327.8|20315.8|0
1743011470000|2025-03-26 17:51:10|20330.3|20318.3|20331.5|20319.5|20331.6|20319.6|20330.3|20318.3|6
1743011480000|2025-03-26 17:51:20|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|20332.7|20320.7|0
1743011490000|2025-03-26 17:51:30|20331.5|20319.5|20331.5|20319.5|20331.5|20319.5|20331.5|20319.5|0
1743011500000|2025-03-26 17:51:40|20332.7|20320.7|20333.8|20321.8|20333.8|20321.8|20332.7|20320.7|3
1743011510000|2025-03-26 17:51:50|20333.9|20321.9|20338.8|20326.8|20338.8|20326.8|20333.9|20321.9|0
1743011520000|2025-03-26 17:52:00|20340|20328|20340.1|20328.1|20340.1|20328.1|20340|20328|0
1743011540000|2025-03-26 17:52:20|20338.9|20326.9|20338.9|20326.9|20340.1|20328.1|20337.7|20325.7|0
1743011550000|2025-03-26 17:52:30|20340.1|20328.1|20338.8|20326.8|20340.1|20328.1|20338.8|20326.8|2
1743011570000|2025-03-26 17:52:50|20337.7|20325.7|20338.8|20326.8|20338.8|20326.8|20337.7|20325.7|1
1743011580000|2025-03-26 17:53:00|||||||||3
1743011590000|2025-03-26 17:53:10|20338.7|20326.7|20337.6|20325.6|20338.7|20326.7|20337.6|20325.6|0
1743011600000|2025-03-26 17:53:20|20336.4|20324.4|20336.4|20324.4|20336.4|20324.4|20336.4|20324.4|2
1743011610000|2025-03-26 17:53:30|20335.2|20323.2|20331.5|20319.5|20335.2|20323.2|20331.5|20319.5|2
1743011620000|2025-03-26 17:53:40|20333.9|20321.9|20331.4|20319.4|20333.9|20321.9|20330.2|20318.2|5
1743011630000|2025-03-26 17:53:50|20332.6|20320.6|20327.7|20315.7|20332.6|20320.6|20327.7|20315.7|6
1743011640000|2025-03-26 17:54:00|20327.8|20315.8|20327.8|20315.8|20329|20317|20327.8|20315.8|1
1743011660000|2025-03-26 17:54:20|20329|20317|20327.8|20315.8|20329|20317|20326.5|20314.5|5
1743011670000|2025-03-26 17:54:30|20329|20317|20333.9|20321.9|20333.9|20321.9|20329|20317|0
1743011680000|2025-03-26 17:54:40|20334|20322|20331.4|20319.4|20334|20322|20330.2|20318.2|5
1743011690000|2025-03-26 17:54:50|20330.1|20318.1|20325.2|20313.2|20330.2|20318.2|20325.2|20313.2|14
1743011700000|2025-03-26 17:55:00|20324|20312|20327.7|20315.7|20327.7|20315.7|20324|20312|11
1743011710000|2025-03-26 17:55:10|20329|20317|20327.7|20315.7|20329|20317|20327.7|20315.7|1
1743011720000|2025-03-26 17:55:20|20326.5|20314.5|20326.5|20314.5|20326.5|20314.5|20324|20312|3
1743011730000|2025-03-26 17:55:30|20327.6|20315.6|20330.2|20318.2|20330.2|20318.2|20326.5|20314.5|5
1743011740000|2025-03-26 17:55:40|20331.4|20319.4|20331.5|20319.5|20331.5|20319.5|20331.4|20319.4|0
1743011750000|2025-03-26 17:55:50|20332.6|20320.6|20331.5|20319.5|20332.6|20320.6|20331.5|20319.5|0
1743011760000|2025-03-26 17:56:00|20330.3|20318.3|20330.2|20318.2|20331.5|20319.5|20330.2|20318.2|1
1743011770000|2025-03-26 17:56:10|20330.3|20318.3|20331.5|20319.5|20331.5|20319.5|20330.3|20318.3|1
1743011790000|2025-03-26 17:56:30|20332.6|20320.6|20332.6|20320.6|20332.6|20320.6|20332.6|20320.6|0
1743011800000|2025-03-26 17:56:40|20333.9|20321.9|20331.5|20319.5|20333.9|20321.9|20331.5|20319.5|4
1743011810000|2025-03-26 17:56:50|20330.2|20318.2|20330.2|20318.2|20331.5|20319.5|20330.2|20318.2|0
1743011820000|2025-03-26 17:57:00|20329|20317|20330.2|20318.2|20330.2|20318.2|20329|20317|2
1743011830000|2025-03-26 17:57:10|||||||||1
1743011840000|2025-03-26 17:57:20|20330.3|20318.3|20330.3|20318.3|20331.5|20319.5|20330.2|20318.2|1
1743011850000|2025-03-26 17:57:30|20331.5|20319.5|20331.5|20319.5|20331.5|20319.5|20331.4|20319.4|0
1743011860000|2025-03-26 17:57:40|20332.7|20320.7|20331.5|20319.5|20332.7|20320.7|20330.3|20318.3|4
1743011870000|2025-03-26 17:57:50|20330.3|20318.3|20327.7|20315.7|20330.3|20318.3|20327.7|20315.7|4
1743011880000|2025-03-26 17:58:00|20328.9|20316.9|20327.7|20315.7|20332.4|20320.4|20327.7|20315.7|19
1743011890000|2025-03-26 17:58:10|||||||||4
1743011900000|2025-03-26 17:58:20|20328.9|20316.9|20328.9|20316.9|20328.9|20316.9|20328.9|20316.9|23
1743011910000|2025-03-26 17:58:30|20329.1|20317.1|20331.4|20319.4|20331.5|20319.5|20329.1|20317.1|8
1743011920000|2025-03-26 17:58:40|20330.2|20318.2|20333.9|20321.9|20335|20323|20330.2|20318.2|2
1743011930000|2025-03-26 17:58:50|20335|20323|20335|20323|20335|20323|20335|20323|4
1743011940000|2025-03-26 17:59:00|20332.7|20320.7|20330.3|20318.3|20333.9|20321.9|20329.1|20317.1|68
1743011950000|2025-03-26 17:59:10|20329.1|20317.1|20326.7|20314.7|20330.3|20318.3|20325.6|20313.6|25
1743011960000|2025-03-26 17:59:20|20327.9|20315.9|20329.1|20317.1|20329.1|20317.1|20325.6|20313.6|40
1743011970000|2025-03-26 17:59:30|20330.3|20318.3|20334.1|20322.1|20337.6|20325.6|20329.1|20317.1|88
1743011980000|2025-03-26 17:59:40|20335.2|20323.2|20337.6|20325.6|20337.7|20325.7|20335|20323|44
1743011990000|2025-03-26 17:59:50|20337.7|20325.7|20338.9|20326.9|20340.1|20328.1|20337.5|20325.5|42
1743012000000|2025-03-26 18:00:00|20340|20328|20340.1|20328.1|20340.1|20328.1|20337.5|20325.5|14
1743012010000|2025-03-26 18:00:10|20340.2|20328.2|20342.5|20330.5|20342.5|20330.5|20340.2|20328.2|12
1743012020000|2025-03-26 18:00:20|||||||||11
1743012030000|2025-03-26 18:00:30|20341.2|20329.2|20342.5|20330.5|20342.5|20330.5|20341.2|20329.2|21
1743012040000|2025-03-26 18:00:40|20345|20333|20345|20333|20345|20333|20345|20333|36
1743012050000|2025-03-26 18:00:50|20345.2|20333.2|20347.6|20335.6|20347.6|20335.6|20343.9|20331.9|34
1743012060000|2025-03-26 18:01:00|20346.5|20334.5|20345.2|20333.2|20346.5|20334.5|20345.2|20333.2|9
1743012070000|2025-03-26 18:01:10|||||||||5
1743012080000|2025-03-26 18:01:20|20345.3|20333.3|20346.5|20334.5|20346.5|20334.5|20345.2|20333.2|8
1743012090000|2025-03-26 18:01:30|20345.2|20333.2|20345.3|20333.3|20347.6|20335.6|20345.2|20333.2|4
1743012100000|2025-03-26 18:01:40|20346.5|20334.5|20346.5|20334.5|20346.5|20334.5|20345.2|20333.2|0
1743012110000|2025-03-26 18:01:50|||||||||1
1743012120000|2025-03-26 18:02:00|20347.7|20335.7|20347.7|20335.7|20350.2|20338.2|20347.7|20335.7|3
1743012150000|2025-03-26 18:02:30|20349|20337|20347.7|20335.7|20349|20337|20347.7|20335.7|1
1743012160000|2025-03-26 18:02:40|20348.9|20336.9|20350.1|20338.1|20350.1|20338.1|20348.9|20336.9|0
1743012170000|2025-03-26 18:02:50|20350|20338|20343.8|20331.8|20350.1|20338.1|20343.8|20331.8|67
1743012180000|2025-03-26 18:03:00|20342.6|20330.6|20343.9|20331.9|20344|20332|20342.6|20330.6|0
1743012190000|2025-03-26 18:03:10|20342.7|20330.7|20341.4|20329.4|20342.7|20330.7|20341.4|20329.4|0
1743012200000|2025-03-26 18:03:20|20342.6|20330.6|20342.5|20330.5|20342.6|20330.6|20341.4|20329.4|0
1743012210000|2025-03-26 18:03:30|20342.4|20330.4|20342.4|20330.4|20342.4|20330.4|20341.3|20329.3|3
1743012220000|2025-03-26 18:03:40|20341.3|20329.3|20341.2|20329.2|20342.4|20330.4|20341.2|20329.2|7
1743012230000|2025-03-26 18:03:50|20342.4|20330.4|20337.6|20325.6|20342.4|20330.4|20337.6|20325.6|0
1743012240000|2025-03-26 18:04:00|20336.4|20324.4|20337.6|20325.6|20337.7|20325.7|20336.4|20324.4|2
1743012250000|2025-03-26 18:04:10|20338.9|20326.9|20339.9|20327.9|20340|20328|20338.7|20326.7|4
1743012260000|2025-03-26 18:04:20|20338.8|20326.8|20342.3|20330.3|20342.3|20330.3|20338.8|20326.8|0
1743012270000|2025-03-26 18:04:30|20342.6|20330.6|20342.4|20330.4|20343.8|20331.8|20342.4|20330.4|33
1743012280000|2025-03-26 18:04:40|20341.3|20329.3|20342.3|20330.3|20343.6|20331.6|20341.1|20329.1|63
1743012290000|2025-03-26 18:04:50|20341.1|20329.1|20341.1|20329.1|20342.3|20330.3|20341.1|20329.1|4
1743082200000|2025-03-27 13:30:00|20312.2|20300.2|20320.3|20308.3|20322|20310|20303.6|20291.6|58
1743082210000|2025-03-27 13:30:10|20319.1|20307.1|20302.9|20290.9|20319.1|20307.1|20301.6|20289.6|11
1743082220000|2025-03-27 13:30:20|20305.3|20293.3|20297.8|20285.8|20305.3|20293.3|20294.3|20282.3|10
1743082230000|2025-03-27 13:30:30|20300.2|20288.2|20284.1|20272.1|20300.3|20288.3|20284.1|20272.1|19
1743082240000|2025-03-27 13:30:40|20285.2|20273.2|20289|20277|20302.8|20290.8|20285.2|20273.2|22
1743082250000|2025-03-27 13:30:50|20290.2|20278.2|20292.7|20280.7|20295.2|20283.2|20290.2|20278.2|12
1743082260000|2025-03-27 13:31:00|20295.2|20283.2|20286.1|20274.1|20308.5|20296.5|20283.6|20271.6|28
1743082270000|2025-03-27 13:31:10|20283.7|20271.7|20295|20283|20295|20283|20283.7|20271.7|3
1743082280000|2025-03-27 13:31:20|20293.7|20281.7|20305|20293|20307.4|20295.4|20293.7|20281.7|2
1743082290000|2025-03-27 13:31:30|20306.2|20294.2|20308.7|20296.7|20309.9|20297.9|20304.9|20292.9|0
1743082300000|2025-03-27 13:31:40|20308.6|20296.6|20321.1|20309.1|20321.1|20309.1|20305|20293|6
1743082310000|2025-03-27 13:31:50|20317.4|20305.4|20311.3|20299.3|20317.4|20305.4|20311.1|20299.1|9
1743082320000|2025-03-27 13:32:00|20311.2|20299.2|20309|20297|20318.8|20306.8|20309|20297|14
1743082330000|2025-03-27 13:32:10|20307.8|20295.8|20316|20304|20317.6|20305.6|20307.8|20295.8|22
1743082340000|2025-03-27 13:32:20|20316.2|20304.2|20322.5|20310.5|20322.5|20310.5|20311.3|20299.3|14
1743082350000|2025-03-27 13:32:30|20321.3|20309.3|20315.4|20303.4|20321.3|20309.3|20310.6|20298.6|20
1743082360000|2025-03-27 13:32:40|20313|20301|20311.9|20299.9|20317.9|20305.9|20310.6|20298.6|3
1743082370000|2025-03-27 13:32:50|20314.2|20302.2|20317.9|20305.9|20317.9|20305.9|20311.8|20299.8|46
1743082380000|2025-03-27 13:33:00|20317.8|20305.8|20321.6|20309.6|20322.9|20310.9|20315.4|20303.4|8
1743082390000|2025-03-27 13:33:10|20322.9|20310.9|20319.2|20307.2|20322.9|20310.9|20319.1|20307.1|3
1743082400000|2025-03-27 13:33:20|20320.4|20308.4|20299.2|20287.2|20321.6|20309.6|20299.2|20287.2|32
1743082410000|2025-03-27 13:33:30|20300.4|20288.4|20304.2|20292.2|20304.2|20292.2|20299.2|20287.2|2
1743082420000|2025-03-27 13:33:40|20307.9|20295.9|20300.6|20288.6|20310.5|20298.5|20299.4|20287.4|3
1743082430000|2025-03-27 13:33:50|20300.5|20288.5|20302.9|20290.9|20302.9|20290.9|20300.5|20288.5|1
1743082440000|2025-03-27 13:34:00|20300.4|20288.4|20302.8|20290.8|20302.8|20290.8|20298|20286|15
1743082450000|2025-03-27 13:34:10|20301.6|20289.6|20299.1|20287.1|20301.6|20289.6|20294.2|20282.2|6
1743082460000|2025-03-27 13:34:20|20297.9|20285.9|20297.9|20285.9|20299.1|20287.1|20297.9|20285.9|0
1743082470000|2025-03-27 13:34:30|20300.3|20288.3|20301.6|20289.6|20301.6|20289.6|20297.8|20285.8|2
1743082480000|2025-03-27 13:34:40|20302.8|20290.8|20304|20292|20304|20292|20302.8|20290.8|1
1743082490000|2025-03-27 13:34:50|20302.8|20290.8|20284.1|20272.1|20302.8|20290.8|20281.7|20269.7|11
1743082500000|2025-03-27 13:35:00|20285.4|20273.4|20272.9|20260.9|20285.4|20273.4|20271.9|20259.9|19
1743082510000|2025-03-27 13:35:10|20271.7|20259.7|20264.2|20252.2|20274.2|20262.2|20261.8|20249.8|50
1743082520000|2025-03-27 13:35:20|20265.4|20253.4|20254.3|20242.3|20266.7|20254.7|20254.3|20242.3|13
1743082530000|2025-03-27 13:35:30|20256.7|20244.7|20256.7|20244.7|20257.9|20245.9|20251.8|20239.8|3
1743082540000|2025-03-27 13:35:40|20259.1|20247.1|20264.4|20252.4|20268.1|20256.1|20259.1|20247.1|8
1743082550000|2025-03-27 13:35:50|20265.6|20253.6|20265.6|20253.6|20265.6|20253.6|20260.6|20248.6|1
1743082560000|2025-03-27 13:36:00|20273.1|20261.1|20274.4|20262.4|20275.6|20263.6|20271.9|20259.9|7
1743082570000|2025-03-27 13:36:10|20275.6|20263.6|20276.9|20264.9|20280.6|20268.6|20269.4|20257.4|21
1743082580000|2025-03-27 13:36:20|20275.6|20263.6|20278.2|20266.2|20278.2|20266.2|20273.1|20261.1|3
1743082590000|2025-03-27 13:36:30|20280.6|20268.6|20276.9|20264.9|20280.6|20268.6|20273.1|20261.1|3
1743082600000|2025-03-27 13:36:40|20277|20265|20275.8|20263.8|20278.2|20266.2|20275.8|20263.8|0
1743082610000|2025-03-27 13:36:50|20278.3|20266.3|20282|20270|20284.5|20272.5|20278.3|20266.3|20
1743082620000|2025-03-27 13:37:00|20281.9|20269.9|20289.3|20277.3|20291.7|20279.7|20279.5|20267.5|9
1743082630000|2025-03-27 13:37:10|20289.4|20277.4|20294.2|20282.2|20294.2|20282.2|20289.3|20277.3|8
1743082640000|2025-03-27 13:37:20|20291.7|20279.7|20286.7|20274.7|20291.7|20279.7|20286.7|20274.7|3
1743082650000|2025-03-27 13:37:30|20289.2|20277.2|20288|20276|20289.3|20277.3|20288|20276|1
1743082660000|2025-03-27 13:37:40|20289.2|20277.2|20289.2|20277.2|20290.5|20278.5|20289.2|20277.2|1
1743082670000|2025-03-27 13:37:50|20289.3|20277.3|20294.1|20282.1|20294.2|20282.2|20289.3|20277.3|7
1743082680000|2025-03-27 13:38:00|20294.2|20282.2|20289.3|20277.3|20294.2|20282.2|20289.3|20277.3|2
1743082690000|2025-03-27 13:38:10|20289.4|20277.4|20294.4|20282.4|20294.4|20282.4|20289.3|20277.3|7
1743082700000|2025-03-27 13:38:20|20295.5|20283.5|20304.4|20292.4|20304.4|20292.4|20295.5|20283.5|0
1743082710000|2025-03-27 13:38:30|20305.5|20293.5|20305.5|20293.5|20305.5|20293.5|20305.5|20293.5|1
1743082720000|2025-03-27 13:38:40|20305.6|20293.6|20304.4|20292.4|20305.6|20293.6|20301.7|20289.7|14
1743082730000|2025-03-27 13:38:50|20303|20291|20300.5|20288.5|20303|20291|20299.4|20287.4|6
1743082740000|2025-03-27 13:39:00|20299.4|20287.4|20294.3|20282.3|20300.5|20288.5|20294.3|20282.3|4
1743082750000|2025-03-27 13:39:10|20294.4|20282.4|20295.5|20283.5|20300.5|20288.5|20293|20281|1
1743082760000|2025-03-27 13:39:20|20296.7|20284.7|20301.9|20289.9|20301.9|20289.9|20296.7|20284.7|8
1743082770000|2025-03-27 13:39:30|20304.3|20292.3|20303.2|20291.2|20304.3|20292.3|20303.2|20291.2|2
1743082780000|2025-03-27 13:39:40|20302|20290|20303.2|20291.2|20303.2|20291.2|20302|20290|0
1743082790000|2025-03-27 13:39:50|20304.5|20292.5|20303.1|20291.1|20304.5|20292.5|20303.1|20291.1|2
1743082800000|2025-03-27 13:40:00|20301.9|20289.9|20299.4|20287.4|20301.9|20289.9|20299.4|20287.4|1
1743082810000|2025-03-27 13:40:10|20298.1|20286.1|20289.4|20277.4|20299.4|20287.4|20284.5|20272.5|37
1743082820000|2025-03-27 13:40:20|20290.5|20278.5|20290.6|20278.6|20290.6|20278.6|20290.5|20278.5|9
1743082830000|2025-03-27 13:40:30|20290.7|20278.7|20291.9|20279.9|20298.1|20286.1|20290.7|20278.7|2
1743082840000|2025-03-27 13:40:40|20293.1|20281.1|20288.2|20276.2|20293.1|20281.1|20286.9|20274.9|11
1743082850000|2025-03-27 13:40:50|20289.5|20277.5|20291.9|20279.9|20291.9|20279.9|20289.5|20277.5|0
1743082860000|2025-03-27 13:41:00|20293.1|20281.1|20293.1|20281.1|20294.3|20282.3|20292|20280|4
1743082870000|2025-03-27 13:41:10|20295.7|20283.7|20294.5|20282.5|20295.7|20283.7|20294.5|20282.5|6
1743082880000|2025-03-27 13:41:20|20293.2|20281.2|20292|20280|20293.2|20281.2|20289.5|20277.5|2
1743082890000|2025-03-27 13:41:30|20290.8|20278.8|20285.7|20273.7|20291.9|20279.9|20278.2|20266.2|9
1743082900000|2025-03-27 13:41:40|20287|20275|20287|20275|20292|20280|20287|20275|0
1743082910000|2025-03-27 13:41:50|20288.2|20276.2|20290.7|20278.7|20290.7|20278.7|20288.2|20276.2|7
1743082920000|2025-03-27 13:42:00|20291.8|20279.8|20289.3|20277.3|20292|20280|20289.3|20277.3|5
1743082930000|2025-03-27 13:42:10|20289.5|20277.5|20295.7|20283.7|20295.7|20283.7|20289.5|20277.5|1
1743082940000|2025-03-27 13:42:20|20294.5|20282.5|20294.5|20282.5|20294.5|20282.5|20294.4|20282.4|6
1743082950000|2025-03-27 13:42:30|20295.7|20283.7|20296.9|20284.9|20297|20285|20294.5|20282.5|0
1743082960000|2025-03-27 13:42:40|20296.8|20284.8|20293|20281|20296.8|20284.8|20291.8|20279.8|4
1743082970000|2025-03-27 13:42:50|20294.3|20282.3|20294.2|20282.2|20298|20286|20294.2|20282.2|0
1743082980000|2025-03-27 13:43:00|20297.8|20285.8|20294.3|20282.3|20298|20286|20294.3|20282.3|3
1743082990000|2025-03-27 13:43:10|20295.6|20283.6|20299.3|20287.3|20300.5|20288.5|20295.6|20283.6|1
1743083000000|2025-03-27 13:43:20|20300.5|20288.5|20301.8|20289.8|20301.8|20289.8|20300.5|20288.5|7
1743083010000|2025-03-27 13:43:30|20303|20291|20301.8|20289.8|20305.4|20293.4|20301.8|20289.8|3
1743083020000|2025-03-27 13:43:40|20302.9|20290.9|20307.9|20295.9|20307.9|20295.9|20302.9|20290.9|7
1743083030000|2025-03-27 13:43:50|20306.7|20294.7|20307.9|20295.9|20307.9|20295.9|20306.7|20294.7|1
1743083040000|2025-03-27 13:44:00|20307.8|20295.8|20305.3|20293.3|20307.8|20295.8|20305.3|20293.3|2
1743083050000|2025-03-27 13:44:10|20306.6|20294.6|20304.1|20292.1|20306.6|20294.6|20302.8|20290.8|0
1743083060000|2025-03-27 13:44:20|20302.8|20290.8|20302.8|20290.8|20305.3|20293.3|20301.6|20289.6|7
1743083070000|2025-03-27 13:44:30|20304|20292|20299.1|20287.1|20306.6|20294.6|20299.1|20287.1|9
1743083080000|2025-03-27 13:44:40|20297.9|20285.9|20297.9|20285.9|20299.1|20287.1|20296.6|20284.6|2
1743083090000|2025-03-27 13:44:50|20299|20287|20299.1|20287.1|20299.1|20287.1|20296.6|20284.6|0
1743083100000|2025-03-27 13:45:00|20295.3|20283.3|20286.8|20274.8|20295.3|20283.3|20286.8|20274.8|20
1743083110000|2025-03-27 13:45:10|20286.7|20274.7|20292.9|20280.9|20292.9|20280.9|20286.7|20274.7|5
1743083120000|2025-03-27 13:45:20|20291.8|20279.8|20290.4|20278.4|20292.9|20280.9|20290.4|20278.4|19
1743083130000|2025-03-27 13:45:30|20291.8|20279.8|20290.4|20278.4|20292.9|20280.9|20290.4|20278.4|9
1743083140000|2025-03-27 13:45:40|20289.3|20277.3|20290.6|20278.6|20290.6|20278.6|20289.3|20277.3|5
1743083150000|2025-03-27 13:45:50|20288|20276|20283.1|20271.1|20288|20276|20281.8|20269.8|6
1743083160000|2025-03-27 13:46:00|20281.9|20269.9|20284.4|20272.4|20288.1|20276.1|20281.8|20269.8|0
1743083170000|2025-03-27 13:46:10|20283.1|20271.1|20280.6|20268.6|20283.1|20271.1|20280.6|20268.6|13
1743083180000|2025-03-27 13:46:20|20283|20271|20276.9|20264.9|20283|20271|20276.8|20264.8|3
1743083190000|2025-03-27 13:46:30|20278.1|20266.1|20273.1|20261.1|20278.1|20266.1|20271.9|20259.9|7
1743083200000|2025-03-27 13:46:40|20274.4|20262.4|20278.1|20266.1|20278.1|20266.1|20270.6|20258.6|2
1743083210000|2025-03-27 13:46:50|20280.5|20268.5|20279.3|20267.3|20280.5|20268.5|20279.3|20267.3|1
1743083220000|2025-03-27 13:47:00|20280.4|20268.4|20270.4|20258.4|20281.7|20269.7|20270.4|20258.4|7
1743083230000|2025-03-27 13:47:10|20273|20261|20274.2|20262.2|20275.5|20263.5|20268|20256|1
1743083240000|2025-03-27 13:47:20|20275.5|20263.5|20276.7|20264.7|20278|20266|20273|20261|3
1743083250000|2025-03-27 13:47:30|20274.3|20262.3|20278|20266|20278|20266|20274.3|20262.3|1
1743083260000|2025-03-27 13:47:40|20277.9|20265.9|20276.8|20264.8|20278.1|20266.1|20276.7|20264.7|2
1743083270000|2025-03-27 13:47:50|20276.7|20264.7|20276.7|20264.7|20276.7|20264.7|20276.7|20264.7|5
1743083280000|2025-03-27 13:48:00|20276.5|20264.5|20268.1|20256.1|20276.8|20264.8|20268.1|20256.1|2
1743083290000|2025-03-27 13:48:10|20265.6|20253.6|20265.5|20253.5|20266.8|20254.8|20263|20251|2
1743083300000|2025-03-27 13:48:20|20264.3|20252.3|20254.2|20242.2|20265.6|20253.6|20254.2|20242.2|28
1743083310000|2025-03-27 13:48:30|20251.7|20239.7|20249.3|20237.3|20251.8|20239.8|20249.3|20237.3|0
1743083320000|2025-03-27 13:48:40|20250.5|20238.5|20252.9|20240.9|20255.4|20243.4|20250.5|20238.5|3
1743083330000|2025-03-27 13:48:50|20251.7|20239.7|20251.5|20239.5|20254.1|20242.1|20251.5|20239.5|6
1743083340000|2025-03-27 13:49:00|20252.6|20240.6|20246.3|20234.3|20252.6|20240.6|20244|20232|4
1743083350000|2025-03-27 13:49:10|20245.1|20233.1|20243.9|20231.9|20245.1|20233.1|20243.9|20231.9|1
1743083360000|2025-03-27 13:49:20|20238.9|20226.9|20240.1|20228.1|20240.1|20228.1|20235.1|20223.1|7
1743083370000|2025-03-27 13:49:30|20241.3|20229.3|20232.6|20220.6|20245.1|20233.1|20232.6|20220.6|8
1743083380000|2025-03-27 13:49:40|20235|20223|20222.6|20210.6|20235.1|20223.1|20222.6|20210.6|14
1743083390000|2025-03-27 13:49:50|20223.8|20211.8|20217.6|20205.6|20225.1|20213.1|20217.6|20205.6|9
1743083400000|2025-03-27 13:50:00|20216.5|20204.5|20216.5|20204.5|20217.8|20205.8|20215.3|20203.3|26
1743083410000|2025-03-27 13:50:10|20217.7|20205.7|20216.5|20204.5|20220.2|20208.2|20216.5|20204.5|7
1743083420000|2025-03-27 13:50:20|20218.9|20206.9|20223.8|20211.8|20223.8|20211.8|20217.7|20205.7|8
1743083430000|2025-03-27 13:50:30|20223.7|20211.7|20222.5|20210.5|20223.8|20211.8|20222.5|20210.5|13
1743083440000|2025-03-27 13:50:40|20222.6|20210.6|20227.5|20215.5|20228.9|20216.9|20222.6|20210.6|14
1743083450000|2025-03-27 13:50:50|20223.8|20211.8|20217.6|20205.6|20223.8|20211.8|20217.6|20205.6|5
1743083460000|2025-03-27 13:51:00|20217.7|20205.7|20218.8|20206.8|20221.4|20209.4|20217.6|20205.6|17
1743083470000|2025-03-27 13:51:10|20220|20208|20227.4|20215.4|20227.4|20215.4|20220|20208|1
1743083480000|2025-03-27 13:51:20|20227.5|20215.5|20226.2|20214.2|20227.5|20215.5|20224.9|20212.9|3
1743083490000|2025-03-27 13:51:30|20227.4|20215.4|20221.2|20209.2|20227.5|20215.5|20220|20208|10
1743083500000|2025-03-27 13:51:40|20222.4|20210.4|20221.2|20209.2|20227.5|20215.5|20220|20208|10
1743083510000|2025-03-27 13:51:50|20222.4|20210.4|20220|20208|20223.6|20211.6|20220|20208|4
1743083520000|2025-03-27 13:52:00|20222.4|20210.4|20221.2|20209.2|20222.4|20210.4|20221.2|20209.2|6
1743083530000|2025-03-27 13:52:10|20220|20208|20222.4|20210.4|20222.5|20210.5|20220|20208|16
1743083540000|2025-03-27 13:52:20|20223.6|20211.6|20222.5|20210.5|20223.7|20211.7|20222.4|20210.4|1
1743083550000|2025-03-27 13:52:30|20220.1|20208.1|20222.4|20210.4|20222.4|20210.4|20220|20208|8
1743083560000|2025-03-27 13:52:40|20221.2|20209.2|20220|20208|20221.2|20209.2|20220|20208|1
1743083570000|2025-03-27 13:52:50|20221.2|20209.2|20220|20208|20223.6|20211.6|20220|20208|4
1743083580000|2025-03-27 13:53:00|||||||||25
1743083590000|2025-03-27 13:53:10|20221.2|20209.2|20222.4|20210.4|20223.7|20211.7|20221.2|20209.2|4
1743083600000|2025-03-27 13:53:20|20223.7|20211.7|20222.5|20210.5|20223.7|20211.7|20220|20208|20
1743083610000|2025-03-27 13:53:30|20223.7|20211.7|20220|20208|20223.7|20211.7|20220|20208|18
1743083620000|2025-03-27 13:53:40|20220.1|20208.1|20227.4|20215.4|20227.4|20215.4|20220.1|20208.1|8
1743083630000|2025-03-27 13:53:50|20226.2|20214.2|20231.2|20219.2|20232.4|20220.4|20226.2|20214.2|3
1743083640000|2025-03-27 13:54:00|20230.1|20218.1|20228.7|20216.7|20232.4|20220.4|20227.4|20215.4|0
1743083650000|2025-03-27 13:54:10|20229.9|20217.9|20230|20218|20231.2|20219.2|20227.4|20215.4|0
1743083660000|2025-03-27 13:54:20|20231.2|20219.2|20239.9|20227.9|20239.9|20227.9|20231.2|20219.2|4
1743083670000|2025-03-27 13:54:30|20241.1|20229.1|20240|20228|20241.1|20229.1|20238.7|20226.7|0
1743083680000|2025-03-27 13:54:40|20243.5|20231.5|20242.4|20230.4|20243.7|20231.7|20241.2|20229.2|4
1743083690000|2025-03-27 13:54:50|20240|20228|20241.2|20229.2|20241.2|20229.2|20238.7|20226.7|5
1743083700000|2025-03-27 13:55:00|20238.7|20226.7|20243.6|20231.6|20243.6|20231.6|20238.7|20226.7|3
1743083710000|2025-03-27 13:55:10|20242.4|20230.4|20243.7|20231.7|20249.8|20237.8|20242.4|20230.4|16
1743083720000|2025-03-27 13:55:20|20242.5|20230.5|20244.9|20232.9|20244.9|20232.9|20242.5|20230.5|1
1743083730000|2025-03-27 13:55:30|20246.1|20234.1|20242.4|20230.4|20249.8|20237.8|20241.2|20229.2|3
1743083740000|2025-03-27 13:55:40|20242.3|20230.3|20246|20234|20247.2|20235.2|20242.3|20230.3|3
1743083750000|2025-03-27 13:55:50|20247.2|20235.2|20246.1|20234.1|20251|20239|20246|20234|16
1743083760000|2025-03-27 13:56:00|20244.8|20232.8|20237.3|20225.3|20244.8|20232.8|20234.8|20222.8|2
1743083770000|2025-03-27 13:56:10|20236.1|20224.1|20232.3|20220.3|20236.1|20224.1|20229.8|20217.8|24
1743083780000|2025-03-27 13:56:20|20234.8|20222.8|20234.8|20222.8|20234.8|20222.8|20233.7|20221.7|6
1743083800000|2025-03-27 13:56:40|20232.3|20220.3|20232.5|20220.5|20236.2|20224.2|20232.3|20220.3|31
1743083810000|2025-03-27 13:56:50|20235|20223|20232.5|20220.5|20236.2|20224.2|20232.5|20220.5|1
1743083820000|2025-03-27 13:57:00|20227.5|20215.5|20228.8|20216.8|20231.3|20219.3|20227.5|20215.5|9
1743083830000|2025-03-27 13:57:10|20230|20218|20238.7|20226.7|20238.7|20226.7|20230|20218|1
1743083840000|2025-03-27 13:57:20|20237.5|20225.5|20233.7|20221.7|20238.7|20226.7|20233.7|20221.7|0
1743083850000|2025-03-27 13:57:30|20234.9|20222.9|20233.8|20221.8|20237.4|20225.4|20233.8|20221.8|17
1743083860000|2025-03-27 13:57:40|20235|20223|20237.5|20225.5|20237.5|20225.5|20235|20223|4
1743083870000|2025-03-27 13:57:50|20239.9|20227.9|20238.7|20226.7|20241.2|20229.2|20238.7|20226.7|3
1743083880000|2025-03-27 13:58:00|20237.5|20225.5|20241|20229|20241.2|20229.2|20237.4|20225.4|4
1743083890000|2025-03-27 13:58:10|20241.1|20229.1|20242.3|20230.3|20246.1|20234.1|20241.1|20229.1|2
1743083900000|2025-03-27 13:58:20|20239.8|20227.8|20242.3|20230.3|20243.5|20231.5|20239.8|20227.8|0
1743083910000|2025-03-27 13:58:30|20242.4|20230.4|20243.5|20231.5|20245.9|20233.9|20242.4|20230.4|2
1743083920000|2025-03-27 13:58:40|20244.7|20232.7|20242.3|20230.3|20244.8|20232.8|20242.3|20230.3|1
1743083930000|2025-03-27 13:58:50|20243.6|20231.6|20244.7|20232.7|20244.7|20232.7|20242.3|20230.3|25
1743083940000|2025-03-27 13:59:00|||||||||15
1743083950000|2025-03-27 13:59:10|20242.3|20230.3|20242.3|20230.3|20242.3|20230.3|20242.3|20230.3|14
1743083960000|2025-03-27 13:59:20|20233.4|20221.4|20230.9|20218.9|20233.4|20221.4|20230.9|20218.9|5
1743083970000|2025-03-27 13:59:30|20232.1|20220.1|20224.7|20212.7|20232.1|20220.1|20224.7|20212.7|12
1743083980000|2025-03-27 13:59:40|20225.9|20213.9|20227.2|20215.2|20227.2|20215.2|20225.9|20213.9|13
1743083990000|2025-03-27 13:59:50|20224.7|20212.7|20222.3|20210.3|20224.7|20212.7|20220|20208|8
1743084000000|2025-03-27 14:00:00|20224.7|20212.7|20228.6|20216.6|20231|20219|20223.6|20211.6|1
1743084010000|2025-03-27 14:00:10|20228.5|20216.5|20226.1|20214.1|20229.7|20217.7|20226.1|20214.1|1
1743084020000|2025-03-27 14:00:20|20226|20214|20226.1|20214.1|20226.1|20214.1|20226|20214|0
1743084030000|2025-03-27 14:00:30|20224.8|20212.8|20228.5|20216.5|20230.9|20218.9|20224.7|20212.7|0
1743084040000|2025-03-27 14:00:40|20228.4|20216.4|20229.7|20217.7|20229.7|20217.7|20228.4|20216.4|0
1743084050000|2025-03-27 14:00:50|20231|20219|20237.2|20225.2|20238.4|20226.4|20231|20219|1
1743084060000|2025-03-27 14:01:00|20238.4|20226.4|20239.6|20227.6|20239.6|20227.6|20235.9|20223.9|1
1743084070000|2025-03-27 14:01:10|20239.7|20227.7|20240.9|20228.9|20245.9|20233.9|20238.4|20226.4|5
1743084080000|2025-03-27 14:01:20|20240.8|20228.8|20239.6|20227.6|20240.9|20228.9|20238.4|20226.4|5
1743084090000|2025-03-27 14:01:30|20238.4|20226.4|20235.9|20223.9|20239.6|20227.6|20234.6|20222.6|0
1743084100000|2025-03-27 14:01:40|20233.5|20221.5|20232.2|20220.2|20233.5|20221.5|20230.9|20218.9|1
1743084110000|2025-03-27 14:01:50|20233.4|20221.4|20227.2|20215.2|20233.4|20221.4|20227.2|20215.2|21
1743084120000|2025-03-27 14:02:00|20229.7|20217.7|20224.7|20212.7|20229.7|20217.7|20223.6|20211.6|1
1743084130000|2025-03-27 14:02:10|20223.6|20211.6|20226.1|20214.1|20226.1|20214.1|20222.3|20210.3|2
1743084140000|2025-03-27 14:02:20|20227.2|20215.2|20227.2|20215.2|20227.2|20215.2|20226.1|20214.1|0
1743084150000|2025-03-27 14:02:30|20228.4|20216.4|20227.2|20215.2|20229.7|20217.7|20227.2|20215.2|0
1743084160000|2025-03-27 14:02:40|20229.7|20217.7|20234.5|20222.5|20237|20225|20228.6|20216.6|2
1743084170000|2025-03-27 14:02:50|20234.4|20222.4|20229.5|20217.5|20234.4|20222.4|20229.5|20217.5|3
1743084180000|2025-03-27 14:03:00|20227.2|20215.2|20222.3|20210.3|20228.3|20216.3|20222.3|20210.3|37
1743084190000|2025-03-27 14:03:10|20223.5|20211.5|20229.7|20217.7|20230.9|20218.9|20222.3|20210.3|22
1743084200000|2025-03-27 14:03:20|20232.2|20220.2|20234.5|20222.5|20234.6|20222.6|20229.6|20217.6|3
1743084210000|2025-03-27 14:03:30|20233.3|20221.3|20234.5|20222.5|20234.5|20222.5|20233.3|20221.3|0
1743084220000|2025-03-27 14:03:40|20233.3|20221.3|20224.7|20212.7|20233.3|20221.3|20224.7|20212.7|0
1743084230000|2025-03-27 14:03:50|20227|20215|20228.3|20216.3|20229.5|20217.5|20227|20215|3
1743084240000|2025-03-27 14:04:00|20229.5|20217.5|20227.1|20215.1|20229.6|20217.6|20227.1|20215.1|0
1743084260000|2025-03-27 14:04:20|20229.5|20217.5|20224.7|20212.7|20229.5|20217.5|20224.7|20212.7|3
1743084270000|2025-03-27 14:04:30|||||||||17
1743084280000|2025-03-27 14:04:40|20227.2|20215.2|20227.1|20215.1|20227.2|20215.2|20227.1|20215.1|0
1743084290000|2025-03-27 14:04:50|20230.8|20218.8|20234.7|20222.7|20237.1|20225.1|20227.2|20215.2|13
1743084300000|2025-03-27 14:05:00|20233.5|20221.5|20233.4|20221.4|20233.5|20221.5|20232.2|20220.2|2
1743084310000|2025-03-27 14:05:10|20232.2|20220.2|20233.5|20221.5|20233.5|20221.5|20232.2|20220.2|5
1743084320000|2025-03-27 14:05:20|20233.4|20221.4|20229.5|20217.5|20234.5|20222.5|20227|20215|27
1743084330000|2025-03-27 14:05:30|20228.3|20216.3|20231.9|20219.9|20232|20220|20228.3|20216.3|4
1743084340000|2025-03-27 14:05:40|20229.5|20217.5|20230.8|20218.8|20230.8|20218.8|20229.5|20217.5|2
1743084350000|2025-03-27 14:05:50|20229.5|20217.5|20229.5|20217.5|20229.5|20217.5|20227|20215|2
1743084360000|2025-03-27 14:06:00|20227|20215|20227|20215|20227|20215|20224.7|20212.7|31
1743084370000|2025-03-27 14:06:10|||||||||18
1743084380000|2025-03-27 14:06:20|20224.6|20212.6|20222.3|20210.3|20224.6|20212.6|20219.9|20207.9|10
1743084390000|2025-03-27 14:06:30|20222.1|20210.1|20217.3|20205.3|20222.1|20210.1|20217.3|20205.3|34
1743084400000|2025-03-27 14:06:40|20213.5|20201.5|20203.5|20191.5|20213.5|20201.5|20202.3|20190.3|30
1743084410000|2025-03-27 14:06:50|20202.3|20190.3|20187.4|20175.4|20202.3|20190.3|20186.2|20174.2|5
1743084420000|2025-03-27 14:07:00|20191.1|20179.1|20182.4|20170.4|20192.4|20180.4|20181|20169|4
1743084430000|2025-03-27 14:07:10|20181.2|20169.2|20197.4|20185.4|20197.4|20185.4|20181.2|20169.2|21
1743084440000|2025-03-27 14:07:20|20196.2|20184.2|20190|20178|20199.9|20187.9|20190|20178|21
1743084450000|2025-03-27 14:07:30|20191.2|20179.2|20188.8|20176.8|20192.4|20180.4|20186.3|20174.3|5
1743084460000|2025-03-27 14:07:40|20187.6|20175.6|20186.3|20174.3|20190.1|20178.1|20186.3|20174.3|16
1743084470000|2025-03-27 14:07:50|20187.5|20175.5|20185.1|20173.1|20187.6|20175.6|20185.1|20173.1|5
1743084480000|2025-03-27 14:08:00|20190|20178|20185.1|20173.1|20190|20178|20185.1|20173.1|2
1743084490000|2025-03-27 14:08:10|20182.6|20170.6|20182.6|20170.6|20185.1|20173.1|20182.6|20170.6|11
1743084500000|2025-03-27 14:08:20|20183.8|20171.8|20182.6|20170.6|20183.8|20171.8|20182.6|20170.6|5
1743084510000|2025-03-27 14:08:30|20181.3|20169.3|20181.3|20169.3|20182.5|20170.5|20181.3|20169.3|5
1743084520000|2025-03-27 14:08:40|20180.1|20168.1|20178.8|20166.8|20180.1|20168.1|20177.6|20165.6|10
1743084530000|2025-03-27 14:08:50|20180.1|20168.1|20180.1|20168.1|20186.3|20174.3|20178.8|20166.8|17
1743084540000|2025-03-27 14:09:00|20176.4|20164.4|20175.2|20163.2|20178.9|20166.9|20170.2|20158.2|19
1743084550000|2025-03-27 14:09:10|20175.1|20163.1|20171.4|20159.4|20176.4|20164.4|20171.4|20159.4|9
1743084560000|2025-03-27 14:09:20|20171.5|20159.5|20180.2|20168.2|20181.4|20169.4|20171.5|20159.5|0
1743084570000|2025-03-27 14:09:30|20181.4|20169.4|20171.3|20159.3|20182.6|20170.6|20171.3|20159.3|42
1743084580000|2025-03-27 14:09:40|20173.8|20161.8|20168.9|20156.9|20176.3|20164.3|20168.9|20156.9|4
1743084590000|2025-03-27 14:09:50|20170|20158|20172.6|20160.6|20172.6|20160.6|20168.9|20156.9|46
1743084600000|2025-03-27 14:10:00|20171.4|20159.4|20177.5|20165.5|20177.5|20165.5|20171.3|20159.3|8
1743084610000|2025-03-27 14:10:10|20177.6|20165.6|20177.5|20165.5|20181.2|20169.2|20176.3|20164.3|3
1743084620000|2025-03-27 14:10:20|20180|20168|20172.5|20160.5|20180|20168|20170|20158|22
1743084630000|2025-03-27 14:10:30|20172.6|20160.6|20177.6|20165.6|20177.6|20165.6|20172.6|20160.6|2
1743084640000|2025-03-27 14:10:40|20180.1|20168.1|20172.5|20160.5|20180.1|20168.1|20170|20158|2
1743084650000|2025-03-27 14:10:50|20172.6|20160.6|20178.8|20166.8|20178.8|20166.8|20172.5|20160.5|15
1743084660000|2025-03-27 14:11:00|20181.4|20169.4|20177.6|20165.6|20181.4|20169.4|20177.6|20165.6|21
1743084670000|2025-03-27 14:11:10|20180.1|20168.1|20180.1|20168.1|20181.3|20169.3|20175.1|20163.1|5
1743084680000|2025-03-27 14:11:20|20182.5|20170.5|20182.8|20170.8|20182.8|20170.8|20182.5|20170.5|31
1743084690000|2025-03-27 14:11:30|||||||||3
1743084700000|2025-03-27 14:11:40|20185.3|20173.3|20191.5|20179.5|20194|20182|20185.3|20173.3|1
1743084710000|2025-03-27 14:11:50|20195.1|20183.1|20195.2|20183.2|20195.2|20183.2|20190.2|20178.2|7
1743084720000|2025-03-27 14:12:00|20196.5|20184.5|20193.9|20181.9|20196.5|20184.5|20193.9|20181.9|0
1743084730000|2025-03-27 14:12:10|20192.7|20180.7|20195.2|20183.2|20195.2|20183.2|20192.7|20180.7|0
1743084740000|2025-03-27 14:12:20|20194.1|20182.1|20191.5|20179.5|20194.1|20182.1|20191.5|20179.5|1
1743084750000|2025-03-27 14:12:30|20192.6|20180.6|20190.2|20178.2|20192.6|20180.6|20187.7|20175.7|2
1743084760000|2025-03-27 14:12:40|20187.7|20175.7|20191.4|20179.4|20192.6|20180.6|20187.6|20175.6|0
1743084770000|2025-03-27 14:12:50|20191.5|20179.5|20192.6|20180.6|20192.7|20180.7|20191.4|20179.4|5
1743084780000|2025-03-27 14:13:00|20195|20183|20197.7|20185.7|20200.2|20188.2|20195|20183|23
1743084790000|2025-03-27 14:13:10|20195.2|20183.2|20191.6|20179.6|20195.2|20183.2|20191.4|20179.4|1
1743084800000|2025-03-27 14:13:20|20191.5|20179.5|20186.6|20174.6|20191.5|20179.5|20185.4|20173.4|2
1743084810000|2025-03-27 14:13:30|20190.2|20178.2|20191.4|20179.4|20192.6|20180.6|20190.2|20178.2|1
1743084820000|2025-03-27 14:13:40|20192.7|20180.7|20193.9|20181.9|20193.9|20181.9|20191.3|20179.3|11
1743084830000|2025-03-27 14:13:50|20193.8|20181.8|20186.4|20174.4|20193.8|20181.8|20186.4|20174.4|1
1743084840000|2025-03-27 14:14:00|20193.6|20181.6|20191.1|20179.1|20193.6|20181.6|20191.1|20179.1|11
1743084850000|2025-03-27 14:14:10|20189.9|20177.9|20192.3|20180.3|20193.6|20181.6|20189.9|20177.9|6
1743084860000|2025-03-27 14:14:20|20193.6|20181.6|20197.3|20185.3|20197.3|20185.3|20193.6|20181.6|0
1743084870000|2025-03-27 14:14:30|20199.7|20187.7|20202.2|20190.2|20202.2|20190.2|20199.7|20187.7|0
1743084880000|2025-03-27 14:14:40|20199.7|20187.7|20201|20189|20201|20189|20197.3|20185.3|15
1743084890000|2025-03-27 14:14:50|20196.1|20184.1|20197.2|20185.2|20197.2|20185.2|20194.8|20182.8|1
1743084900000|2025-03-27 14:15:00|20196.1|20184.1|20197.3|20185.3|20198.6|20186.6|20194.8|20182.8|6
1743084910000|2025-03-27 14:15:10|20197.2|20185.2|20199.7|20187.7|20199.7|20187.7|20197.2|20185.2|4
1743084920000|2025-03-27 14:15:20|20198.5|20186.5|20199.8|20187.8|20199.8|20187.8|20198.5|20186.5|1
1743084930000|2025-03-27 14:15:30|20200|20188|20202.3|20190.3|20202.3|20190.3|20200|20188|10
1743084940000|2025-03-27 14:15:40|20201|20189|20194.9|20182.9|20201.1|20189.1|20194.9|20182.9|0
1743084950000|2025-03-27 14:15:50|20197.3|20185.3|20194.9|20182.9|20197.3|20185.3|20194.8|20182.8|0
1743084960000|2025-03-27 14:16:00|20196.1|20184.1|20189.9|20177.9|20201.1|20189.1|20189.9|20177.9|9
1743084970000|2025-03-27 14:16:10|20191.1|20179.1|20192.3|20180.3|20192.4|20180.4|20191.1|20179.1|2
1743084980000|2025-03-27 14:16:20|20191.1|20179.1|20192.3|20180.3|20192.3|20180.3|20191.1|20179.1|0
1743084990000|2025-03-27 14:16:30|20194.7|20182.7|20196|20184|20197.4|20185.4|20193.6|20181.6|5
1743085000000|2025-03-27 14:16:40|20195.9|20183.9|20196|20184|20196|20184|20192.2|20180.2|1
1743085010000|2025-03-27 14:16:50|20195.9|20183.9|20201|20189|20201|20189|20194.7|20182.7|1
1743085020000|2025-03-27 14:17:00|20203.4|20191.4|20205.8|20193.8|20205.8|20193.8|20202.2|20190.2|0
1743085030000|2025-03-27 14:17:10|20204.7|20192.7|20205.8|20193.8|20205.8|20193.8|20204.7|20192.7|1
1743085040000|2025-03-27 14:17:20|20207.1|20195.1|20205.8|20193.8|20207.1|20195.1|20204.7|20192.7|8
1743085050000|2025-03-27 14:17:30|20204.7|20192.7|20208.3|20196.3|20208.3|20196.3|20204.7|20192.7|3
1743085060000|2025-03-27 14:17:40|20207.2|20195.2|20204.5|20192.5|20207.2|20195.2|20204.5|20192.5|0
1743085070000|2025-03-27 14:17:50|20204.6|20192.6|20200.8|20188.8|20204.6|20192.6|20197|20185|1
1743085080000|2025-03-27 14:18:00|20202|20190|20203.3|20191.3|20204.6|20192.6|20202|20190|5
1743085090000|2025-03-27 14:18:10|20204.5|20192.5|20203.3|20191.3|20204.5|20192.5|20203.2|20191.2|2
1743085100000|2025-03-27 14:18:20|20204.5|20192.5|20205.7|20193.7|20205.7|20193.7|20202.1|20190.1|1
1743085110000|2025-03-27 14:18:30|20205.9|20193.9|20211.9|20199.9|20211.9|20199.9|20205.9|20193.9|2
1743085120000|2025-03-27 14:18:40|20212|20200|20219.5|20207.5|20219.5|20207.5|20212|20200|5
1743085130000|2025-03-27 14:18:50|20220.7|20208.7|20220.7|20208.7|20220.8|20208.8|20219.5|20207.5|0
1743085140000|2025-03-27 14:19:00|20220.6|20208.6|20221.9|20209.9|20221.9|20209.9|20217|20205|0
1743085150000|2025-03-27 14:19:10|20220.6|20208.6|20215.7|20203.7|20220.7|20208.7|20211.9|20199.9|4
1743085160000|2025-03-27 14:19:20|20216.9|20204.9|20223.2|20211.2|20224.4|20212.4|20215.7|20203.7|4
1743085170000|2025-03-27 14:19:30|20223.3|20211.3|20223.2|20211.2|20225.6|20213.6|20223.1|20211.1|0
1743085180000|2025-03-27 14:19:40|20224.4|20212.4|20220.6|20208.6|20224.4|20212.4|20220.6|20208.6|0
1743085190000|2025-03-27 14:19:50|20221.9|20209.9|20223.2|20211.2|20224.4|20212.4|20219.4|20207.4|10
1743085200000|2025-03-27 14:20:00|20222|20210|20221.9|20209.9|20223.1|20211.1|20219.4|20207.4|1
1743085210000|2025-03-27 14:20:10|20220.6|20208.6|20220.6|20208.6|20221.9|20209.9|20220.6|20208.6|0
1743085220000|2025-03-27 14:20:20|20221.8|20209.8|20223.1|20211.1|20223.1|20211.1|20221.8|20209.8|0
1743085230000|2025-03-27 14:20:30|20221.9|20209.9|20223.1|20211.1|20223.1|20211.1|20219.4|20207.4|0
1743085240000|2025-03-27 14:20:40|20224.3|20212.3|20221.9|20209.9|20224.4|20212.4|20220.7|20208.7|1
1743085250000|2025-03-27 14:20:50|20220.7|20208.7|20219.4|20207.4|20221.9|20209.9|20219.4|20207.4|0
1743085260000|2025-03-27 14:21:00|20217|20205|20220.6|20208.6|20220.7|20208.7|20217|20205|4
1743085270000|2025-03-27 14:21:10|20221.8|20209.8|20218.1|20206.1|20224.4|20212.4|20218.1|20206.1|3
1743085280000|2025-03-27 14:21:20|20220.6|20208.6|20211.9|20199.9|20220.6|20208.6|20211.9|20199.9|1
1743085290000|2025-03-27 14:21:30|20213.1|20201.1|20215.6|20203.6|20216.9|20204.9|20213.1|20201.1|5
1743085300000|2025-03-27 14:21:40|20214.4|20202.4|20211.9|20199.9|20214.4|20202.4|20211.9|20199.9|2
1743085310000|2025-03-27 14:21:50|20213.1|20201.1|20215.7|20203.7|20216.9|20204.9|20213.1|20201.1|0
1743085320000|2025-03-27 14:22:00|20216.9|20204.9|20218.1|20206.1|20218.1|20206.1|20215.6|20203.6|0
1743085330000|2025-03-27 14:22:10|20216.9|20204.9|20220.5|20208.5|20220.5|20208.5|20216.9|20204.9|3
1743085340000|2025-03-27 14:22:20|20221.9|20209.9|20219.4|20207.4|20224.3|20212.3|20219.4|20207.4|0
1743085350000|2025-03-27 14:22:30|20220.5|20208.5|20223.1|20211.1|20223.1|20211.1|20220.5|20208.5|0
1743085360000|2025-03-27 14:22:40|20224.3|20212.3|20221.8|20209.8|20224.3|20212.3|20220.6|20208.6|2
1743085370000|2025-03-27 14:22:50|20221.9|20209.9|20219.4|20207.4|20223|20211|20219.4|20207.4|4
1743085380000|2025-03-27 14:23:00|20220.5|20208.5|20220.5|20208.5|20220.5|20208.5|20218|20206|1
1743085390000|2025-03-27 14:23:10|20219.4|20207.4|20221.9|20209.9|20221.9|20209.9|20219.4|20207.4|0
1743085400000|2025-03-27 14:23:20|20224.4|20212.4|20221.9|20209.9|20224.4|20212.4|20221.9|20209.9|5
1743085410000|2025-03-27 14:23:30|20222|20210|20224.4|20212.4|20225.5|20213.5|20221.9|20209.9|1
1743085420000|2025-03-27 14:23:40|20225.5|20213.5|20223|20211|20225.5|20213.5|20221.9|20209.9|21
1743085430000|2025-03-27 14:23:50|20224.4|20212.4|20224.4|20212.4|20225.5|20213.5|20221.9|20209.9|0
1743085440000|2025-03-27 14:24:00|20226.8|20214.8|20234.4|20222.4|20235.6|20223.6|20226.8|20214.8|9
1743085450000|2025-03-27 14:24:10|20231.9|20219.9|20230.7|20218.7|20234.4|20222.4|20230.5|20218.5|4
1743085460000|2025-03-27 14:24:20|20230.5|20218.5|20233.2|20221.2|20233.2|20221.2|20230.5|20218.5|6
1743085470000|2025-03-27 14:24:30|20233|20221|20226.9|20214.9|20234.4|20222.4|20225.7|20213.7|0
1743085480000|2025-03-27 14:24:40|20230.7|20218.7|20230.7|20218.7|20232|20220|20228.3|20216.3|1
1743085490000|2025-03-27 14:24:50|20230.8|20218.8|20232|20220|20233.2|20221.2|20230.7|20218.7|7
1743085500000|2025-03-27 14:25:00|20229.6|20217.6|20229.5|20217.5|20230.7|20218.7|20227|20215|2
1743085510000|2025-03-27 14:25:10|20230.8|20218.8|20232|20220|20232|20220|20230.8|20218.8|0
1743085520000|2025-03-27 14:25:20|20230.7|20218.7|20230.7|20218.7|20230.7|20218.7|20230.7|20218.7|0
1743085530000|2025-03-27 14:25:30|20229.5|20217.5|20229.5|20217.5|20229.5|20217.5|20228.3|20216.3|0
1743085540000|2025-03-27 14:25:40|20232|20220|20232|20220|20232|20220|20232|20220|0
1743085550000|2025-03-27 14:25:50|20230.7|20218.7|20228.3|20216.3|20230.8|20218.8|20228.3|20216.3|0
1743085560000|2025-03-27 14:26:00|20229.5|20217.5|20228.2|20216.2|20230.8|20218.8|20225.8|20213.8|7
1743085570000|2025-03-27 14:26:10|20229.4|20217.4|20229.5|20217.5|20232|20220|20229.4|20217.4|2
1743085580000|2025-03-27 14:26:20|20230.7|20218.7|20234.6|20222.6|20234.6|20222.6|20230.7|20218.7|16
1743085600000|2025-03-27 14:26:40|20235.8|20223.8|20234.6|20222.6|20237.1|20225.1|20234.6|20222.6|5
1743085610000|2025-03-27 14:26:50|20230.9|20218.9|20225.9|20213.9|20232.1|20220.1|20225.9|20213.9|9
1743085620000|2025-03-27 14:27:00|20227.1|20215.1|20228.3|20216.3|20228.3|20216.3|20227.1|20215.1|4
1743085630000|2025-03-27 14:27:10|20227.1|20215.1|20229.6|20217.6|20229.6|20217.6|20225.8|20213.8|2
1743085640000|2025-03-27 14:27:20|20228.4|20216.4|20228.4|20216.4|20229.6|20217.6|20228.4|20216.4|2
1743085650000|2025-03-27 14:27:30|20232.1|20220.1|20228.4|20216.4|20233.3|20221.3|20228.4|20216.4|16
1743085660000|2025-03-27 14:27:40|20228.3|20216.3|20228.4|20216.4|20228.4|20216.4|20228.3|20216.3|0
1743085670000|2025-03-27 14:27:50|20229.6|20217.6|20229.5|20217.5|20229.6|20217.6|20229.5|20217.5|5
1743085680000|2025-03-27 14:28:00|20228.4|20216.4|20227.1|20215.1|20229.6|20217.6|20227.1|20215.1|0
1743085690000|2025-03-27 14:28:10|20228.4|20216.4|20228.4|20216.4|20228.4|20216.4|20228.4|20216.4|1
1743085700000|2025-03-27 14:28:20|20229.6|20217.6|20227.1|20215.1|20229.6|20217.6|20227.1|20215.1|2
1743085710000|2025-03-27 14:28:30|20228.4|20216.4|20228.4|20216.4|20229.6|20217.6|20227.1|20215.1|1
1743085720000|2025-03-27 14:28:40|||||||||1
1743085730000|2025-03-27 14:28:50|20229.6|20217.6|20232.1|20220.1|20232.1|20220.1|20229.6|20217.6|0
1743085740000|2025-03-27 14:29:00|20235.9|20223.9|20234.6|20222.6|20237|20225|20232.2|20220.2|0
1743085750000|2025-03-27 14:29:10|20234.5|20222.5|20234.5|20222.5|20234.5|20222.5|20232.1|20220.1|21
1743085760000|2025-03-27 14:29:20|20233.3|20221.3|20233.3|20221.3|20233.3|20221.3|20233.3|20221.3|1
1743085770000|2025-03-27 14:29:30|20234.5|20222.5|20230.8|20218.8|20235.8|20223.8|20230.8|20218.8|4
1743085780000|2025-03-27 14:29:40|20233.2|20221.2|20233.2|20221.2|20233.2|20221.2|20232|20220|0
1743085790000|2025-03-27 14:29:50|20234.3|20222.3|20233.2|20221.2|20235.7|20223.7|20233.2|20221.2|1
1743085800000|2025-03-27 14:30:00|20234.4|20222.4|20238.2|20226.2|20239.4|20227.4|20234.4|20222.4|4
1743085810000|2025-03-27 14:30:10|20239.4|20227.4|20237|20225|20239.4|20227.4|20237|20225|0
1743085820000|2025-03-27 14:30:20|20234.5|20222.5|20233.2|20221.2|20237|20225|20233.2|20221.2|1
1743085830000|2025-03-27 14:30:30|20233.1|20221.1|20235.6|20223.6|20238.2|20226.2|20232|20220|7
1743085840000|2025-03-27 14:30:40|20235.7|20223.7|20235.7|20223.7|20238.1|20226.1|20235.6|20223.6|1
1743085850000|2025-03-27 14:30:50|20235.8|20223.8|20242|20230|20243.3|20231.3|20235.7|20223.7|0
1743085860000|2025-03-27 14:31:00|20240.8|20228.8|20242|20230|20242|20230|20240.7|20228.7|0
1743085870000|2025-03-27 14:31:10|20241.8|20229.8|20242|20230|20242|20230|20240.8|20228.8|11
1743085880000|2025-03-27 14:31:20|20240.7|20228.7|20242|20230|20242|20230|20240.6|20228.6|0
1743085890000|2025-03-27 14:31:30|20241.8|20229.8|20241.9|20229.9|20241.9|20229.9|20237|20225|0
1743085900000|2025-03-27 14:31:40|20244.5|20232.5|20244.4|20232.4|20245.7|20233.7|20244.4|20232.4|2
1743085910000|2025-03-27 14:31:50|20244.3|20232.3|20241.8|20229.8|20246.8|20234.8|20241.8|20229.8|3
1743085920000|2025-03-27 14:32:00|20237|20225|20243|20231|20243|20231|20237|20225|0
1743085930000|2025-03-27 14:32:10|20241.8|20229.8|20239.3|20227.3|20241.8|20229.8|20239.3|20227.3|0
1743085940000|2025-03-27 14:32:20|20238.1|20226.1|20236.8|20224.8|20238.1|20226.1|20235.6|20223.6|4
1743085950000|2025-03-27 14:32:30|20239.4|20227.4|20243.1|20231.1|20243.1|20231.1|20239.3|20227.3|2
1743085960000|2025-03-27 14:32:40|20241.9|20229.9|20245.6|20233.6|20245.6|20233.6|20240.6|20228.6|1
1743085970000|2025-03-27 14:32:50|20244.4|20232.4|20248.1|20236.1|20248.1|20236.1|20244.4|20232.4|6
1743085980000|2025-03-27 14:33:00|20247|20235|20240.6|20228.6|20248.1|20236.1|20240.6|20228.6|0
1743085990000|2025-03-27 14:33:10|20239.4|20227.4|20235.6|20223.6|20239.4|20227.4|20235.6|20223.6|0
1743086000000|2025-03-27 14:33:20|20229.4|20217.4|20228.1|20216.1|20229.4|20217.4|20228.1|20216.1|4
1743086010000|2025-03-27 14:33:30|20226.9|20214.9|20227|20215|20229.4|20217.4|20226.9|20214.9|8
1743086020000|2025-03-27 14:33:40|20228.2|20216.2|20227|20215|20228.2|20216.2|20227|20215|0
1743086030000|2025-03-27 14:33:50|20229.3|20217.3|20224.5|20212.5|20230.6|20218.6|20224.5|20212.5|13
1743086040000|2025-03-27 14:34:00|20224.6|20212.6|20229.5|20217.5|20229.5|20217.5|20224.5|20212.5|2
1743086050000|2025-03-27 14:34:10|20228.3|20216.3|20225.9|20213.9|20228.3|20216.3|20223.4|20211.4|0
1743086060000|2025-03-27 14:34:20|20227.1|20215.1|20229.6|20217.6|20230.9|20218.9|20225.9|20213.9|10
1743086070000|2025-03-27 14:34:30|20229.7|20217.7|20233.3|20221.3|20233.4|20221.4|20229.7|20217.7|2
1743086080000|2025-03-27 14:34:40|20234.6|20222.6|20235.8|20223.8|20235.9|20223.9|20234.6|20222.6|1
1743086090000|2025-03-27 14:34:50|20234.6|20222.6|20233.4|20221.4|20234.6|20222.6|20233.4|20221.4|0
1743086100000|2025-03-27 14:35:00|20233.3|20221.3|20234.6|20222.6|20234.6|20222.6|20233.3|20221.3|0
1743086110000|2025-03-27 14:35:10|20237.1|20225.1|20235.8|20223.8|20237.1|20225.1|20235.8|20223.8|0
1743086120000|2025-03-27 14:35:20|20234.6|20222.6|20238.3|20226.3|20239.6|20227.6|20234.6|20222.6|1
1743086130000|2025-03-27 14:35:30|20237.2|20225.2|20234.7|20222.7|20237.2|20225.2|20234.7|20222.7|0
1743086140000|2025-03-27 14:35:40|20234.6|20222.6|20232.2|20220.2|20234.6|20222.6|20232.2|20220.2|0
1743086150000|2025-03-27 14:35:50|20228.3|20216.3|20228.5|20216.5|20229.5|20217.5|20228.3|20216.3|3
1743086160000|2025-03-27 14:36:00|20229.6|20217.6|20234.6|20222.6|20234.6|20222.6|20229.6|20217.6|8
1743086180000|2025-03-27 14:36:20|20237.2|20225.2|20235.9|20223.9|20237.2|20225.2|20235.9|20223.9|0
1743086190000|2025-03-27 14:36:30|20236.1|20224.1|20239.6|20227.6|20241|20229|20236.1|20224.1|28
1743086200000|2025-03-27 14:36:40|20238.4|20226.4|20238.4|20226.4|20239.7|20227.7|20238.4|20226.4|0
1743086210000|2025-03-27 14:36:50|20238.3|20226.3|20247.2|20235.2|20248.4|20236.4|20238.3|20226.3|4
1743086220000|2025-03-27 14:37:00|20248.4|20236.4|20248.4|20236.4|20248.4|20236.4|20247.2|20235.2|0
1743086230000|2025-03-27 14:37:10|20247.2|20235.2|20247.2|20235.2|20247.2|20235.2|20247.2|20235.2|5
1743086240000|2025-03-27 14:37:20|20248.4|20236.4|20261.2|20249.2|20261.2|20249.2|20248.4|20236.3|40
1743086250000|2025-03-27 14:37:30|20262.3|20250.3|20262.3|20250.3|20262.3|20250.3|20262.3|20250.3|0
1743086260000|2025-03-27 14:37:40|20262.4|20250.4|20261.2|20249.2|20262.4|20250.4|20254.9|20242.9|12
1743086270000|2025-03-27 14:37:50|20261.3|20249.3|20263.5|20251.5|20264.8|20252.8|20259.8|20247.8|2
1743086280000|2025-03-27 14:38:00|20266|20254|20264.8|20252.8|20266|20254|20263.5|20251.5|1
1743086290000|2025-03-27 14:38:10|20264.7|20252.7|20266|20254|20266|20254|20264.7|20252.7|0
1743086300000|2025-03-27 14:38:20|20264.7|20252.7|20261|20249|20266|20254|20261|20249|1
1743086310000|2025-03-27 14:38:30|20266.2|20254.2|20266.1|20254.1|20266.2|20254.2|20264.8|20252.8|8
1743086320000|2025-03-27 14:38:40|20266|20254|20268.7|20256.7|20268.7|20256.7|20266|20254|0
1743086330000|2025-03-27 14:38:50|20268.6|20256.6|20268.5|20256.5|20268.6|20256.6|20267.3|20255.3|9
1743086340000|2025-03-27 14:39:00|20266|20254|20268.5|20256.5|20269.6|20257.6|20265.9|20253.9|13
1743086350000|2025-03-27 14:39:10|20268.4|20256.4|20274.8|20262.8|20274.8|20262.8|20268.4|20256.4|5
1743086360000|2025-03-27 14:39:20|20272.4|20260.4|20268.5|20256.5|20274.8|20262.8|20268.5|20256.5|11
1743086370000|2025-03-27 14:39:30|20267.3|20255.3|20267.3|20255.3|20267.3|20255.3|20267.3|20255.3|1
1743086380000|2025-03-27 14:39:40|20267.4|20255.4|20277.3|20265.3|20277.3|20265.3|20267.4|20255.4|3
1743086390000|2025-03-27 14:39:50|20277.2|20265.2|20282.2|20270.2|20282.2|20270.2|20277.2|20265.2|7
1743086410000|2025-03-27 14:40:10|20282.1|20270.1|20282.1|20270.1|20282.1|20270.1|20282.1|20270.1|1
1743086420000|2025-03-27 14:40:20|20275.9|20263.9|20278.4|20266.4|20278.4|20266.4|20275.9|20263.9|3
1743086430000|2025-03-27 14:40:30|20280.9|20268.9|20287.1|20275.1|20287.1|20275.1|20280.9|20268.9|7
1743086440000|2025-03-27 14:40:40|20285.9|20273.9|20287.2|20275.2|20288.4|20276.4|20285.9|20273.9|6
1743086450000|2025-03-27 14:40:50|20287.1|20275.1|20288.4|20276.4|20288.4|20276.4|20287.1|20275.1|0
1743086460000|2025-03-27 14:41:00|20288.5|20276.5|20289.8|20277.8|20289.8|20277.8|20288.5|20276.5|11
1743086470000|2025-03-27 14:41:10|20291|20279|20292.2|20280.2|20293.5|20281.5|20289.8|20277.8|1
1743086480000|2025-03-27 14:41:20|20293.4|20281.4|20295.8|20283.8|20295.9|20283.9|20292.2|20280.2|3
1743086490000|2025-03-27 14:41:30|20294.6|20282.6|20293.4|20281.4|20295.9|20283.9|20293.4|20281.4|0
1743086500000|2025-03-27 14:41:40|20293.5|20281.5|20295.9|20283.9|20295.9|20283.9|20293.4|20281.4|1
1743086510000|2025-03-27 14:41:50|20293.5|20281.5|20289.6|20277.6|20293.5|20281.5|20289.6|20277.6|4
1743086520000|2025-03-27 14:42:00|20288.4|20276.4|20288.4|20276.4|20288.4|20276.4|20287.1|20275.1|0
1743086530000|2025-03-27 14:42:10|20287.2|20275.2|20293.4|20281.4|20293.4|20281.4|20283.5|20271.5|10
1743086540000|2025-03-27 14:42:20|20296|20284|20295.9|20283.9|20296|20284|20294.7|20282.7|10
1743086550000|2025-03-27 14:42:30|20294.7|20282.7|20289.6|20277.6|20294.7|20282.7|20289.6|20277.6|3
1743086560000|2025-03-27 14:42:40|20293.2|20281.2|20293.2|20281.2|20293.2|20281.2|20292|20280|1
1743086570000|2025-03-27 14:42:50|20294.5|20282.5|20292|20280|20294.5|20282.5|20292|20280|0
1743086580000|2025-03-27 14:43:00|20293.2|20281.2|20294.5|20282.5|20295.7|20283.7|20293.2|20281.2|0
1743086590000|2025-03-27 14:43:10|20296.9|20284.9|20294.5|20282.5|20296.9|20284.9|20294.5|20282.5|10
1743086600000|2025-03-27 14:43:20|20297|20285|20295.7|20283.7|20297|20285|20295.7|20283.7|0
1743086610000|2025-03-27 14:43:30|20294.5|20282.5|20297|20285|20297|20285|20294.5|20282.5|0
1743086620000|2025-03-27 14:43:40|20295.7|20283.7|20297|20285|20297|20285|20295.7|20283.7|0
1743086630000|2025-03-27 14:43:50|20292.1|20280.1|20292|20280|20292.1|20280.1|20290.8|20278.8|2
1743086640000|2025-03-27 14:44:00|20290.9|20278.9|20285.9|20273.9|20290.9|20278.9|20285.9|20273.9|0
1743086650000|2025-03-27 14:44:10|20284.5|20272.5|20283.4|20271.4|20284.5|20272.5|20283.4|20271.4|4
1743086660000|2025-03-27 14:44:20|20279.8|20267.8|20282.2|20270.2|20282.2|20270.2|20279.6|20267.6|4
1743086670000|2025-03-27 14:44:30|20284.7|20272.7|20284.7|20272.7|20284.7|20272.7|20284.7|20272.7|0
1743086680000|2025-03-27 14:44:40|20283.4|20271.4|20281|20269|20284.7|20272.7|20281|20269|2
1743086690000|2025-03-27 14:44:50|20280.9|20268.9|20278.5|20266.5|20280.9|20268.9|20278.5|20266.5|0
1743086700000|2025-03-27 14:45:00|20278.4|20266.4|20277|20265|20279.7|20267.7|20277|20265|8
1743086710000|2025-03-27 14:45:10|20275.9|20263.9|20277|20265|20277|20265|20275.9|20263.9|1
1743086720000|2025-03-27 14:45:20|20277.1|20265.1|20277|20265|20277.1|20265.1|20275.9|20263.9|2
1743086730000|2025-03-27 14:45:30|20277.3|20265.3|20279.7|20267.7|20280.9|20268.9|20277.3|20265.3|3
1743086740000|2025-03-27 14:45:40|20279.5|20267.5|20282.1|20270.1|20282.1|20270.1|20279.5|20267.5|6
1743086750000|2025-03-27 14:45:50|20282|20270|20282|20270|20282|20270|20282|20270|6
1743086760000|2025-03-27 14:46:00|||||||||1
1743086770000|2025-03-27 14:46:10|20284.5|20272.5|20280.9|20268.9|20284.5|20272.5|20279.6|20267.6|1
1743086780000|2025-03-27 14:46:20|20279.5|20267.5|20282.2|20270.2|20282.2|20270.2|20279.5|20267.5|7
1743086790000|2025-03-27 14:46:30|20280.9|20268.9|20278.5|20266.5|20282.2|20270.2|20278.5|20266.5|31
1743086800000|2025-03-27 14:46:40|20277.3|20265.3|20282.2|20270.2|20282.2|20270.2|20277.2|20265.2|5
1743086810000|2025-03-27 14:46:50|20284.6|20272.6|20287.2|20275.2|20287.2|20275.2|20284.6|20272.6|3
1743086820000|2025-03-27 14:47:00|20286|20274|20286|20274|20286|20274|20286|20274|1
1743086830000|2025-03-27 14:47:10|20284.7|20272.7|20281|20269|20284.7|20272.7|20281|20269|3
1743086840000|2025-03-27 14:47:20|20282.4|20270.4|20283.5|20271.5|20284.7|20272.7|20282.3|20270.3|0
1743086850000|2025-03-27 14:47:30|20283.7|20271.7|20287.2|20275.2|20289.5|20277.5|20283.7|20271.7|7
1743086860000|2025-03-27 14:47:40|20284.8|20272.8|20283.5|20271.5|20286|20274|20282.2|20270.2|0
1743086870000|2025-03-27 14:47:50|20283.4|20271.4|20282.2|20270.2|20283.4|20271.4|20282.2|20270.2|0
1743086880000|2025-03-27 14:48:00|20283.4|20271.4|20283.3|20271.3|20283.5|20271.5|20282.2|20270.2|0
1743086890000|2025-03-27 14:48:10|20283.4|20271.4|20290.8|20278.8|20290.9|20278.9|20283.4|20271.4|2
1743086900000|2025-03-27 14:48:20|20290.9|20278.9|20295.8|20283.8|20297.1|20285.1|20290.8|20278.8|2
1743086910000|2025-03-27 14:48:30|20295.7|20283.7|20294.6|20282.6|20297|20285|20293.3|20281.3|1
1743086920000|2025-03-27 14:48:40|20294.7|20282.7|20295.8|20283.8|20297|20285|20290.8|20278.8|1
1743086930000|2025-03-27 14:48:50|20293.3|20281.3|20295.8|20283.8|20295.9|20283.9|20293.3|20281.3|0
1743086940000|2025-03-27 14:49:00|20294.7|20282.7|20295.8|20283.8|20295.8|20283.8|20294.7|20282.7|0
1743086950000|2025-03-27 14:49:10|20295.9|20283.9|20295.8|20283.8|20295.9|20283.9|20294.7|20282.7|0
1743086960000|2025-03-27 14:49:20|20294.6|20282.6|20297.1|20285.1|20298.3|20286.3|20292.1|20280.1|2
1743086970000|2025-03-27 14:49:30|20298.3|20286.3|20294.6|20282.6|20298.3|20286.3|20293.3|20281.3|2
1743086980000|2025-03-27 14:49:40|20295.8|20283.8|20295.8|20283.8|20297.1|20285.1|20295.8|20283.8|0
1743086990000|2025-03-27 14:49:50|20295.9|20283.9|20297.2|20285.2|20297.2|20285.2|20295.8|20283.8|0
1743087000000|2025-03-27 14:50:00|20297.1|20285.1|20300.8|20288.8|20300.8|20288.8|20295.8|20283.8|0
1743087010000|2025-03-27 14:50:10|20299.6|20287.6|20300.8|20288.8|20302.1|20290.1|20299.6|20287.6|10
1743087030000|2025-03-27 14:50:30|20302.1|20290.1|20303.3|20291.3|20305.8|20293.8|20302.1|20290.1|1
1743087040000|2025-03-27 14:50:40|20299.6|20287.6|20299.6|20287.6|20300.8|20288.8|20298.3|20286.3|0
1743087050000|2025-03-27 14:50:50|20299.5|20287.5|20299.5|20287.5|20299.5|20287.5|20299.5|20287.5|0
1743087060000|2025-03-27 14:51:00|20298.3|20286.3|20298.5|20286.5|20298.5|20286.5|20297.1|20285.1|20
1743087070000|2025-03-27 14:51:10|20299.6|20287.6|20305.8|20293.8|20305.8|20293.8|20299.6|20287.6|2
1743087080000|2025-03-27 14:51:20|20304.6|20292.6|20304.6|20292.6|20305.8|20293.8|20304.6|20292.6|0
1743087090000|2025-03-27 14:51:30|20305.8|20293.8|20307.1|20295.1|20307.1|20295.1|20304.6|20292.6|0
1743087100000|2025-03-27 14:51:40|20310.8|20298.8|20311|20299|20312|20300|20309.7|20297.7|1
1743087110000|2025-03-27 14:51:50|20310.9|20298.9|20312.1|20300.1|20312.1|20300.1|20310.8|20298.8|0
1743087120000|2025-03-27 14:52:00|20315.8|20303.8|20315.8|20303.8|20315.8|20303.8|20315.8|20303.8|1
1743087130000|2025-03-27 14:52:10|20317.1|20305.1|20318.3|20306.3|20318.3|20306.3|20317.1|20305.1|4
1743087140000|2025-03-27 14:52:20|20319.4|20307.4|20318.3|20306.3|20319.4|20307.4|20318.3|20306.3|4
1743087160000|2025-03-27 14:52:40|20320.8|20308.8|20325.8|20313.8|20325.8|20313.8|20319.5|20307.5|25
1743087170000|2025-03-27 14:52:50|20328.3|20316.3|20328.3|20316.3|20329.4|20317.4|20328.3|20316.3|0
1743087180000|2025-03-27 14:53:00|20327|20315|20320.8|20308.8|20327|20315|20320.8|20308.8|1
1743087190000|2025-03-27 14:53:10|20322|20310|20320.8|20308.8|20322.1|20310.1|20320.8|20308.8|1
1743087200000|2025-03-27 14:53:20|20319.6|20307.6|20315.8|20303.8|20319.6|20307.6|20315.8|20303.8|6
1743087210000|2025-03-27 14:53:30|20315.7|20303.7|20314.5|20302.5|20315.7|20303.7|20314.5|20302.5|0
1743087220000|2025-03-27 14:53:40|20312.1|20300.1|20313.3|20301.3|20313.3|20301.3|20312|20300|0
1743087230000|2025-03-27 14:53:50|20312.1|20300.1|20307|20295|20312.1|20300.1|20307|20295|0
1743087240000|2025-03-27 14:54:00|20305.8|20293.8|20296|20284|20305.8|20293.8|20296|20284|14
1743087250000|2025-03-27 14:54:10|20295.9|20283.9|20296|20284|20296|20284|20295.9|20283.9|7
1743087260000|2025-03-27 14:54:20|20298.4|20286.4|20298.4|20286.4|20298.4|20286.4|20297.2|20285.2|0
1743087270000|2025-03-27 14:54:30|20298.3|20286.3|20298.4|20286.4|20298.4|20286.4|20296|20284|0
1743087280000|2025-03-27 14:54:40|20295.9|20283.9|20300.8|20288.8|20300.8|20288.8|20295.9|20283.9|1
1743087290000|2025-03-27 14:54:50|20300.9|20288.9|20300.9|20288.9|20300.9|20288.9|20300.9|20288.9|0
1743087300000|2025-03-27 14:55:00|20300.8|20288.8|20300.8|20288.8|20302.1|20290.1|20299.5|20287.5|3
1743087310000|2025-03-27 14:55:10|20300.9|20288.9|20302.1|20290.1|20302.1|20290.1|20299.5|20287.5|3
1743087320000|2025-03-27 14:55:20|20303.3|20291.3|20300.9|20288.9|20305.8|20293.8|20299.6|20287.6|2
1743087330000|2025-03-27 14:55:30|20307.1|20295.1|20305.8|20293.8|20308.4|20296.4|20304.6|20292.6|2
1743087340000|2025-03-27 14:55:40|20305.9|20293.9|20305.9|20293.9|20305.9|20293.9|20305.9|20293.9|4
1743087360000|2025-03-27 14:56:00|20307.1|20295.1|20310.8|20298.8|20310.8|20298.8|20307.1|20295.1|3
1743087370000|2025-03-27 14:56:10|20312|20300|20310.8|20298.8|20312|20300|20310.8|20298.8|1
1743087380000|2025-03-27 14:56:20|20310.7|20298.7|20312|20300|20312|20300|20309.5|20297.5|0
1743087390000|2025-03-27 14:56:30|20314.5|20302.5|20312|20300|20314.6|20302.6|20312|20300|3
1743087400000|2025-03-27 14:56:40|20310.7|20298.7|20310.8|20298.8|20310.8|20298.8|20309.6|20297.6|4
1743087410000|2025-03-27 14:56:50|20309.5|20297.5|20307|20295|20309.5|20297.5|20305.7|20293.7|0
1743087420000|2025-03-27 14:57:00|20306.9|20294.9|20307|20295|20307|20295|20306.9|20294.9|0
1743087430000|2025-03-27 14:57:10|20309.4|20297.4|20309.4|20297.4|20309.4|20297.4|20308.2|20296.2|1
1743087440000|2025-03-27 14:57:20|20307|20295|20307|20295|20307|20295|20307|20295|0
1743087450000|2025-03-27 14:57:30|20308.2|20296.2|20308.2|20296.2|20311.9|20299.9|20306.9|20294.9|2
1743087460000|2025-03-27 14:57:40|20309.4|20297.4|20309.4|20297.4|20309.5|20297.5|20309.4|20297.4|0
1743087470000|2025-03-27 14:57:50|20308.2|20296.2|20308.2|20296.2|20308.2|20296.2|20308.2|20296.2|0
1743087480000|2025-03-27 14:58:00|20306.9|20294.9|20308.2|20296.2|20308.2|20296.2|20306.9|20294.9|0
1743087490000|2025-03-27 14:58:10|20307|20295|20309.4|20297.4|20310.7|20298.7|20306.9|20294.9|3
1743087500000|2025-03-27 14:58:20|20309.5|20297.5|20311.9|20299.9|20311.9|20299.9|20309.5|20297.5|1
1743087510000|2025-03-27 14:58:30|20310.7|20298.7|20310.7|20298.7|20310.7|20298.7|20309.4|20297.4|0
1743087520000|2025-03-27 14:58:40|20309.4|20297.4|20310.6|20298.6|20310.6|20298.6|20309.4|20297.4|0
1743087530000|2025-03-27 14:58:50|20310.7|20298.7|20311.9|20299.9|20311.9|20299.9|20310.7|20298.7|0
1743087540000|2025-03-27 14:59:00|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|3
1743087550000|2025-03-27 14:59:10|20309.5|20297.5|20309.5|20297.5|20309.5|20297.5|20309.5|20297.5|0
1743087560000|2025-03-27 14:59:20|20311.8|20299.8|20311.9|20299.9|20311.9|20299.9|20311.8|20299.8|1
1743087570000|2025-03-27 14:59:30|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|1
1743087580000|2025-03-27 14:59:40|20310.7|20298.7|20311.8|20299.8|20311.8|20299.8|20308.2|20296.2|5
1743087590000|2025-03-27 14:59:50|20310.6|20298.6|20309.3|20297.3|20310.6|20298.6|20309.3|20297.3|1
1743087600000|2025-03-27 15:00:00|20308|20296|20299.5|20287.5|20308|20296|20298.3|20286.3|1
1743087610000|2025-03-27 15:00:10|20302|20290|20302|20290|20305.7|20293.7|20302|20290|0
1743087620000|2025-03-27 15:00:20|20300.8|20288.8|20304.5|20292.5|20304.5|20292.5|20299.5|20287.5|0
1743087630000|2025-03-27 15:00:30|20304.3|20292.3|20303.1|20291.1|20304.4|20292.4|20303.1|20291.1|2
1743087640000|2025-03-27 15:00:40|20302|20290|20301.9|20289.9|20302|20290|20294.5|20282.5|5
1743087650000|2025-03-27 15:00:50|20301.8|20289.8|20301.8|20289.8|20301.8|20289.8|20301.8|20289.8|1
1743087660000|2025-03-27 15:01:00|20301.9|20289.9|20309.3|20297.3|20309.3|20297.3|20301.9|20289.9|5
1743087670000|2025-03-27 15:01:10|20310.5|20298.5|20311.8|20299.8|20311.8|20299.8|20308.1|20296.1|3
1743087680000|2025-03-27 15:01:20|20310.6|20298.6|20308|20296|20311.9|20299.9|20306.8|20294.8|2
1743087690000|2025-03-27 15:01:30|20307.9|20295.9|20306.8|20294.8|20308|20296|20305.5|20293.5|0
1743087700000|2025-03-27 15:01:40|20308|20296|20309.3|20297.3|20309.3|20297.3|20308|20296|4
1743087710000|2025-03-27 15:01:50|20311.8|20299.8|20314.3|20302.3|20316.8|20304.8|20311.8|20299.8|3
1743087720000|2025-03-27 15:02:00|20314.2|20302.2|20313|20301|20314.2|20302.2|20313|20301|1
1743087730000|2025-03-27 15:02:10|20314.3|20302.3|20314.3|20302.3|20314.3|20302.3|20314.3|20302.3|1
1743087740000|2025-03-27 15:02:20|20313|20301|20311.8|20299.8|20313|20301|20311.8|20299.8|0
1743087750000|2025-03-27 15:02:30|||||||||2
1743087770000|2025-03-27 15:02:50|20314.3|20302.3|20315.5|20303.5|20316.8|20304.8|20313|20301|2
1743087780000|2025-03-27 15:03:00|20315.6|20303.6|20309.3|20297.3|20315.6|20303.6|20309.3|20297.3|7
1743087790000|2025-03-27 15:03:10|20308.1|20296.1|20309.3|20297.3|20309.3|20297.3|20308.1|20296.1|6
1743087800000|2025-03-27 15:03:20|20308.1|20296.1|20300.5|20288.5|20308.1|20296.1|20299.5|20287.5|3
1743087810000|2025-03-27 15:03:30|20301.9|20289.9|20305.6|20293.6|20305.6|20293.6|20301.9|20289.9|2
1743087820000|2025-03-27 15:03:40|20306.9|20294.9|20299.5|20287.5|20306.9|20294.9|20299.5|20287.5|1
1743087830000|2025-03-27 15:03:50|20299.4|20287.4|20297|20285|20299.5|20287.5|20297|20285|0
1743087840000|2025-03-27 15:04:00|20298.1|20286.1|20301.8|20289.8|20301.8|20289.8|20298.1|20286.1|5
1743087850000|2025-03-27 15:04:10|20301.9|20289.9|20304.3|20292.3|20304.3|20292.3|20301.9|20289.9|0
1743087860000|2025-03-27 15:04:20|20305.5|20293.5|20305.6|20293.6|20305.6|20293.6|20305.5|20293.5|0
1743087870000|2025-03-27 15:04:30|20306.8|20294.8|20305.6|20293.6|20306.8|20294.8|20304.4|20292.4|0
1743087880000|2025-03-27 15:04:40|20304.4|20292.4|20303|20291|20304.4|20292.4|20301.8|20289.8|0
1743087890000|2025-03-27 15:04:50|20303.1|20291.1|20304.3|20292.3|20304.3|20292.3|20303.1|20291.1|1
1743087900000|2025-03-27 15:05:00|20304.2|20292.2|20308.1|20296.1|20309.2|20297.2|20304.2|20292.2|2
1743087910000|2025-03-27 15:05:10|20306.9|20294.9|20304.3|20292.3|20306.9|20294.9|20304.3|20292.3|0
1743087930000|2025-03-27 15:05:30|20304.4|20292.4|20304.3|20292.3|20304.4|20292.4|20304.3|20292.3|0
1743087940000|2025-03-27 15:05:40|20304.4|20292.4|20305.6|20293.6|20305.6|20293.6|20301.8|20289.8|0
1743087950000|2025-03-27 15:05:50|20305.5|20293.5|20305.6|20293.6|20305.6|20293.6|20304.3|20292.3|0
1743087960000|2025-03-27 15:06:00|20306.8|20294.8|20306.8|20294.8|20306.9|20294.9|20306.8|20294.8|1
1743087970000|2025-03-27 15:06:10|20306.9|20294.9|20305.5|20293.5|20309.3|20297.3|20305.5|20293.5|0
1743087980000|2025-03-27 15:06:20|20304.3|20292.3|20304.3|20292.3|20304.3|20292.3|20304.3|20292.3|0
1743087990000|2025-03-27 15:06:30|20304|20292|20299.3|20287.3|20304|20292|20299.3|20287.3|0
1743088000000|2025-03-27 15:06:40|20300.5|20288.5|20300.6|20288.6|20300.6|20288.6|20299.3|20287.3|0
1743088010000|2025-03-27 15:06:50|20299.3|20287.3|20301.8|20289.8|20303|20291|20299.3|20287.3|0
1743088020000|2025-03-27 15:07:00|20303|20291|20300.5|20288.5|20303|20291|20300.5|20288.5|2
1743088030000|2025-03-27 15:07:10|20299.3|20287.3|20300.5|20288.5|20300.5|20288.5|20299.3|20287.3|0
1743088050000|2025-03-27 15:07:30|20305.5|20293.5|20305.5|20293.5|20306.7|20294.7|20305.4|20293.4|6
1743088060000|2025-03-27 15:07:40|20306.7|20294.7|20306.7|20294.7|20306.7|20294.7|20306.7|20294.7|3
1743088070000|2025-03-27 15:07:50|20306.6|20294.6|20305.5|20293.5|20306.6|20294.6|20305.3|20293.3|3
1743088080000|2025-03-27 15:08:00|20305.4|20293.4|20305.5|20293.5|20305.5|20293.5|20304.2|20292.2|2
1743088090000|2025-03-27 15:08:10|20305.4|20293.4|20304.2|20292.2|20305.4|20293.4|20304.2|20292.2|0
1743088110000|2025-03-27 15:08:30|20305.4|20293.4|20315.3|20303.3|20315.3|20303.3|20305.4|20293.4|3
1743088120000|2025-03-27 15:08:40|20316.7|20304.7|20316.7|20304.7|20316.7|20304.7|20315.3|20303.3|0
1743088130000|2025-03-27 15:08:50|20318|20306|20318|20306|20318|20306|20317.9|20305.9|0
1743088140000|2025-03-27 15:09:00|20319.2|20307.2|20317.9|20305.9|20319.2|20307.2|20316.7|20304.7|6
1743088150000|2025-03-27 15:09:10|20318|20306|20320.5|20308.5|20320.5|20308.5|20317.9|20305.9|15
1743088160000|2025-03-27 15:09:20|20321.7|20309.7|20325.5|20313.5|20325.5|20313.5|20320.4|20308.4|6
1743088170000|2025-03-27 15:09:30|20325.4|20313.4|20321.8|20309.8|20325.4|20313.4|20321.7|20309.7|4
1743088180000|2025-03-27 15:09:40|20323|20311|20319.2|20307.2|20324.2|20312.2|20319.2|20307.2|2
1743088190000|2025-03-27 15:09:50|20318|20306|20321.7|20309.7|20321.7|20309.7|20318|20306|0
1743088200000|2025-03-27 15:10:00|20322.9|20310.9|20331.6|20319.6|20331.6|20319.6|20322.9|20310.9|9
1743088210000|2025-03-27 15:10:10|20332.8|20320.8|20331.6|20319.6|20334.1|20322.1|20330.3|20318.3|1
1743088220000|2025-03-27 15:10:20|20331.9|20319.9|20334.2|20322.2|20334.2|20322.2|20331.9|20319.9|5
1743088230000|2025-03-27 15:10:30|20334.1|20322.1|20332.8|20320.8|20334.2|20322.2|20331.6|20319.6|4
1743088240000|2025-03-27 15:10:40|20334.1|20322.1|20333|20321|20334.1|20322.1|20331.6|20319.6|14
1743088250000|2025-03-27 15:10:50|20334.2|20322.2|20332.9|20320.9|20336.8|20324.8|20332.9|20320.9|6
1743088260000|2025-03-27 15:11:00|20333|20321|20345.4|20333.4|20346.6|20334.6|20331.8|20319.8|8
1743088270000|2025-03-27 15:11:10|20343|20331|20346.6|20334.6|20348.9|20336.9|20342.9|20330.9|1
1743088280000|2025-03-27 15:11:20|20347.8|20335.8|20339.1|20327.1|20347.8|20335.8|20339.1|20327.1|1
1743088290000|2025-03-27 15:11:30|20336.6|20324.6|20334.1|20322.1|20338|20326|20334.1|20322.1|1
1743088300000|2025-03-27 15:11:40|20335.3|20323.3|20341.6|20329.6|20341.6|20329.6|20334.1|20322.1|3
1743088310000|2025-03-27 15:11:50|20342.8|20330.8|20343|20331|20344.1|20332.1|20340.4|20328.4|4
1743088320000|2025-03-27 15:12:00|20342.9|20330.9|20343|20331|20345.3|20333.3|20341.6|20329.6|4
1743088330000|2025-03-27 15:12:10|20342.9|20330.9|20339.1|20327.1|20342.9|20330.9|20339.1|20327.1|1
1743088340000|2025-03-27 15:12:20|20339.2|20327.2|20341.6|20329.6|20344.1|20332.1|20339.2|20327.2|0
1743088350000|2025-03-27 15:12:30|20340.4|20328.4|20337.9|20325.9|20340.4|20328.4|20335.3|20323.3|0
1743088360000|2025-03-27 15:12:40|20335.4|20323.4|20335.4|20323.4|20335.5|20323.5|20333|20321|0
1743088370000|2025-03-27 15:12:50|20334.1|20322.1|20336.6|20324.6|20339.1|20327.1|20334.1|20322.1|3
1743088380000|2025-03-27 15:13:00|20335.5|20323.5|20336.6|20324.6|20336.7|20324.7|20335.5|20323.5|1
1743088390000|2025-03-27 15:13:10|20335.4|20323.4|20329.2|20317.2|20335.4|20323.4|20329.1|20317.1|1
1743088400000|2025-03-27 15:13:20|20329.1|20317.1|20329.2|20317.2|20330.6|20318.6|20329.1|20317.1|4
1743088410000|2025-03-27 15:13:30|20325.5|20313.5|20329.2|20317.2|20330.5|20318.5|20325.5|20313.5|8
1743088420000|2025-03-27 15:13:40|20330.5|20318.5|20329.3|20317.3|20330.5|20318.5|20329.1|20317.1|0
1743088430000|2025-03-27 15:13:50|20331.7|20319.7|20331.7|20319.7|20333|20321|20329.3|20317.3|1
1743088440000|2025-03-27 15:14:00|20331.8|20319.8|20332.9|20320.9|20333|20321|20330.5|20318.5|2
1743088450000|2025-03-27 15:14:10|20333|20321|20332.9|20320.9|20333|20321|20332.9|20320.9|0
1743088460000|2025-03-27 15:14:20|20331.8|20319.8|20331.8|20319.8|20331.8|20319.8|20331.8|20319.8|0
1743088470000|2025-03-27 15:14:30|20331.7|20319.7|20331.8|20319.8|20331.8|20319.8|20331.7|20319.7|1
1743088480000|2025-03-27 15:14:40|20334.3|20322.3|20335.6|20323.6|20335.6|20323.6|20334.3|20322.3|2
1743088490000|2025-03-27 15:14:50|20335.4|20323.4|20335.7|20323.7|20335.7|20323.7|20333.2|20321.2|24
1743088500000|2025-03-27 15:15:00|20333.2|20321.2|20335.9|20323.9|20335.9|20323.9|20333.2|20321.2|3
1743088510000|2025-03-27 15:15:10|20334.7|20322.7|20330.8|20318.8|20335.8|20323.8|20330.8|20318.8|4
1743088520000|2025-03-27 15:15:20|20330.9|20318.9|20325.9|20313.9|20330.9|20318.9|20325.9|20313.9|0
1743088530000|2025-03-27 15:15:30|20327.1|20315.1|20328.4|20316.4|20328.4|20316.4|20327|20315|1
1743088540000|2025-03-27 15:15:40|20327.1|20315.1|20327|20315|20328.4|20316.4|20327|20315|0
1743088550000|2025-03-27 15:15:50|20329.5|20317.5|20333.4|20321.4|20333.4|20321.4|20329.5|20317.5|10
1743088560000|2025-03-27 15:16:00|20333.3|20321.3|20335.8|20323.8|20335.8|20323.8|20333.2|20321.2|1
1743088570000|2025-03-27 15:16:10|20337|20325|20339.5|20327.5|20339.5|20327.5|20337|20325|5
1743088580000|2025-03-27 15:16:20|20339.4|20327.4|20338.2|20326.2|20339.5|20327.5|20335.8|20323.8|1
1743088600000|2025-03-27 15:16:40|20337|20325|20337|20325|20337|20325|20337|20325|2
1743088610000|2025-03-27 15:16:50|20338.2|20326.2|20338.2|20326.2|20338.2|20326.2|20338.2|20326.2|1
1743088620000|2025-03-27 15:17:00|20339.5|20327.5|20339.5|20327.5|20339.5|20327.5|20339.5|20327.5|2
1743088630000|2025-03-27 15:17:10|20340.6|20328.6|20342|20330|20342|20330|20339.5|20327.5|7
1743088640000|2025-03-27 15:17:20|20339.5|20327.5|20341.9|20329.9|20341.9|20329.9|20339.4|20327.4|2
1743088650000|2025-03-27 15:17:30|20341.8|20329.8|20341.8|20329.8|20341.8|20329.8|20341.8|20329.8|0
1743088660000|2025-03-27 15:17:40|20340.6|20328.6|20340.7|20328.7|20340.7|20328.7|20340.6|20328.6|1
1743088670000|2025-03-27 15:17:50|20338.2|20326.2|20339.5|20327.5|20340.7|20328.7|20338.2|20326.2|7
1743088680000|2025-03-27 15:18:00|20341.9|20329.9|20339.5|20327.5|20341.9|20329.9|20339.5|20327.5|1
1743088690000|2025-03-27 15:18:10|20341.9|20329.9|20341.9|20329.9|20343.1|20331.1|20341.9|20329.9|1
1743088700000|2025-03-27 15:18:20|20343.1|20331.1|20341.9|20329.9|20343.1|20331.1|20341.9|20329.9|0
1743088720000|2025-03-27 15:18:40|20343.1|20331.1|20344.4|20332.4|20344.5|20332.5|20343.1|20331.1|8
1743088740000|2025-03-27 15:19:00|20345.6|20333.6|20345.6|20333.6|20345.6|20333.6|20344.4|20332.4|2
1743088760000|2025-03-27 15:19:20|20344.4|20332.4|20343.2|20331.2|20344.4|20332.4|20342|20330|4
1743088770000|2025-03-27 15:19:30|20342|20330|20341.9|20329.9|20342|20330|20340.7|20328.7|0
1743088780000|2025-03-27 15:19:40|20352|20340|20352|20340|20352|20340|20352|20340|17
1743088790000|2025-03-27 15:19:50|20354.5|20342.5|20357|20345|20357|20345|20354.5|20342.5|17
1743088800000|2025-03-27 15:20:00|20361|20349|20371|20359|20375.8|20363.8|20361|20349|17
1743088810000|2025-03-27 15:20:10|20372.1|20360.1|20377|20365|20377.1|20365.1|20372.1|20360.1|11
1743088820000|2025-03-27 15:20:20|20373.3|20361.3|20371|20359|20375.8|20363.8|20370.9|20358.9|7
1743088830000|2025-03-27 15:20:30|20372.1|20360.1|20371|20359|20373.3|20361.3|20371|20359|1
1743088840000|2025-03-27 15:20:40|20369.6|20357.6|20370.9|20358.9|20370.9|20358.9|20369.6|20357.6|2
1743088850000|2025-03-27 15:20:50|20371|20359|20372|20360|20372|20360|20369.6|20357.6|0
1743088860000|2025-03-27 15:21:00|20368.4|20356.4|20365.8|20353.8|20368.4|20356.4|20364.7|20352.7|1
1743088870000|2025-03-27 15:21:10|20364.6|20352.6|20364.6|20352.6|20364.6|20352.6|20364.6|20352.6|0
1743088880000|2025-03-27 15:21:20|20362.2|20350.2|20358.5|20346.5|20362.2|20350.2|20358.5|20346.5|0
1743088890000|2025-03-27 15:21:30|20358.4|20346.4|20357.1|20345.1|20358.4|20346.4|20357.1|20345.1|6
1743088900000|2025-03-27 15:21:40|20355.9|20343.9|20358.4|20346.4|20358.4|20346.4|20354.6|20342.6|0
1743088910000|2025-03-27 15:21:50|20358.3|20346.3|20358.3|20346.3|20358.3|20346.3|20358.3|20346.3|0
1743088920000|2025-03-27 15:22:00|20357.1|20345.1|20362.1|20350.1|20362.1|20350.1|20357.1|20345.1|1
1743088930000|2025-03-27 15:22:10|20360.8|20348.8|20364.5|20352.5|20367|20355|20359.6|20347.6|3
1743088940000|2025-03-27 15:22:20|20367|20355|20365.8|20353.8|20367|20355|20365.8|20353.8|0
1743088950000|2025-03-27 15:22:30|20362|20350|20360.8|20348.8|20362|20350|20360.8|20348.8|0
1743088960000|2025-03-27 15:22:40|20359.6|20347.6|20360.8|20348.8|20362|20350|20359.6|20347.6|0
1743088980000|2025-03-27 15:23:00|20359.6|20347.6|20363.3|20351.3|20363.3|20351.3|20359.6|20347.6|0
1743088990000|2025-03-27 15:23:10|20362.1|20350.1|20358.3|20346.3|20363.3|20351.3|20358.3|20346.3|1
1743089000000|2025-03-27 15:23:20|20357.1|20345.1|20360.9|20348.9|20360.9|20348.9|20357.1|20345.1|3
1743089010000|2025-03-27 15:23:30|20359.6|20347.6|20359.6|20347.6|20360.8|20348.8|20359.6|20347.6|1
1743089020000|2025-03-27 15:23:40|20360.9|20348.9|20358.4|20346.4|20360.9|20348.9|20357.1|20345.1|1
1743089030000|2025-03-27 15:23:50|20358.2|20346.2|20359.5|20347.5|20359.6|20347.6|20358.2|20346.2|21
1743089040000|2025-03-27 15:24:00|20359.6|20347.6|20362|20350|20362|20350|20359.6|20347.6|1
1743089050000|2025-03-27 15:24:10|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|20362.1|20350.1|0
1743089060000|2025-03-27 15:24:20|20362|20350|20361.9|20349.9|20362|20350|20361.9|20349.9|0
1743089080000|2025-03-27 15:24:40|20364.4|20352.4|20368.2|20356.2|20368.2|20356.2|20364.4|20352.4|3
1743089090000|2025-03-27 15:24:50|20366.9|20354.9|20369.4|20357.4|20369.4|20357.4|20366.9|20354.9|1
1743089100000|2025-03-27 15:25:00|20373.2|20361.2|20374.4|20362.4|20374.4|20362.4|20373.2|20361.2|3
1743089110000|2025-03-27 15:25:10|20366.9|20354.9|20368.2|20356.2|20368.2|20356.2|20366.9|20354.9|2
1743089120000|2025-03-27 15:25:20|20369.4|20357.4|20364.4|20352.4|20369.4|20357.4|20364.4|20352.4|0
1743089130000|2025-03-27 15:25:30|20363.2|20351.2|20364.4|20352.4|20365.7|20353.7|20363.2|20351.2|4
1743089150000|2025-03-27 15:25:50|20364.3|20352.3|20364.3|20352.3|20364.4|20352.4|20364.3|20352.3|0
1743089160000|2025-03-27 15:26:00|20360.7|20348.7|20361.8|20349.8|20361.8|20349.8|20360.6|20348.6|0
1743089170000|2025-03-27 15:26:10|20360.6|20348.6|20361.8|20349.8|20361.8|20349.8|20356.8|20344.8|3
1743089180000|2025-03-27 15:26:20|20360.7|20348.7|20361.8|20349.8|20361.8|20349.8|20360.7|20348.7|3
1743089190000|2025-03-27 15:26:30|20361.9|20349.9|20363.2|20351.2|20363.2|20351.2|20361.9|20349.9|0
1743089210000|2025-03-27 15:26:50|20362|20350|20365.7|20353.7|20365.7|20353.7|20359.4|20347.4|0
1743089220000|2025-03-27 15:27:00|20364.5|20352.5|20364.5|20352.5|20365.8|20353.8|20363.3|20351.3|1
1743089230000|2025-03-27 15:27:10|20361.8|20349.8|20359.3|20347.3|20362|20350|20357|20345|6
1743089240000|2025-03-27 15:27:20|20361.8|20349.8|20361.9|20349.9|20361.9|20349.9|20361.8|20349.8|4
1743089250000|2025-03-27 15:27:30|20361.8|20349.8|20363.2|20351.2|20363.2|20351.2|20361.8|20349.8|0
1743089260000|2025-03-27 15:27:40|20364.3|20352.3|20365.7|20353.7|20365.7|20353.7|20364.3|20352.3|2
1743089280000|2025-03-27 15:28:00|20364.4|20352.4|20364.3|20352.3|20365.7|20353.7|20364.3|20352.3|0
1743089290000|2025-03-27 15:28:10|20360.7|20348.7|20357|20345|20360.7|20348.7|20357|20345|1
1743089310000|2025-03-27 15:28:30|20359.5|20347.5|20355.8|20343.8|20359.5|20347.5|20355.8|20343.8|24
1743089320000|2025-03-27 15:28:40|20355.7|20343.7|20364.5|20352.5|20364.6|20352.6|20354.5|20342.5|12
1743089330000|2025-03-27 15:28:50|20363.3|20351.3|20357.1|20345.1|20363.3|20351.3|20355.8|20343.8|5
1743089340000|2025-03-27 15:29:00|20358.3|20346.3|20359.5|20347.5|20359.5|20347.5|20358.3|20346.3|0
1743089350000|2025-03-27 15:29:10|20359.6|20347.6|20359.5|20347.5|20359.6|20347.6|20357|20345|1
1743089360000|2025-03-27 15:29:20|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|0
1743089370000|2025-03-27 15:29:30|20357.1|20345.1|20360.8|20348.8|20360.8|20348.8|20357|20345|0
1743089380000|2025-03-27 15:29:40|20360.7|20348.7|20359.5|20347.5|20360.7|20348.7|20359.5|20347.5|0
1743089390000|2025-03-27 15:29:50|20362|20350|20359.5|20347.5|20362|20350|20359.5|20347.5|2
1743089400000|2025-03-27 15:30:00|20357|20345|20349.6|20337.6|20357|20345|20349.6|20337.6|8
1743089410000|2025-03-27 15:30:10|20350.8|20338.8|20350.8|20338.8|20352|20340|20347|20335|3
1743089420000|2025-03-27 15:30:20|20350.6|20338.6|20333.4|20321.4|20350.6|20338.6|20333.4|20321.4|12
1743089430000|2025-03-27 15:30:30|20333.3|20321.3|20323.4|20311.4|20333.3|20321.3|20323.3|20311.3|12
1743089440000|2025-03-27 15:30:40|20322.2|20310.2|20325.9|20313.9|20327.1|20315.1|20322.2|20310.2|9
1743089450000|2025-03-27 15:30:50|20326|20314|20323.4|20311.4|20328.4|20316.4|20322.2|20310.2|0
1743089460000|2025-03-27 15:31:00|20321.1|20309.1|20316.1|20304.1|20321.1|20309.1|20316.1|20304.1|5
1743089470000|2025-03-27 15:31:10|20314.9|20302.9|20312.2|20300.2|20314.9|20302.9|20308.6|20296.6|2
1743089480000|2025-03-27 15:31:20|20310.9|20298.9|20313.5|20301.5|20313.5|20301.5|20307.2|20295.2|4
1743089490000|2025-03-27 15:31:30|20313.6|20301.6|20316|20304|20316|20304|20313.5|20301.5|43
1743089500000|2025-03-27 15:31:40|20316.2|20304.2|20318.7|20306.7|20321|20309|20316.2|20304.2|6
1743089510000|2025-03-27 15:31:50|20319.9|20307.9|20321.1|20309.1|20321.1|20309.1|20319.9|20307.9|0
1743089520000|2025-03-27 15:32:00|20322.4|20310.4|20323.5|20311.5|20323.5|20311.5|20322.4|20310.4|3
1743089530000|2025-03-27 15:32:10|20324.8|20312.8|20324.8|20312.8|20324.8|20312.8|20324.8|20312.8|0
1743089540000|2025-03-27 15:32:20|20324.7|20312.7|20324.9|20312.9|20327.4|20315.4|20322.4|20310.4|2
1743089550000|2025-03-27 15:32:30|20326.2|20314.2|20324.8|20312.8|20326.2|20314.2|20324.8|20312.8|1
1743089560000|2025-03-27 15:32:40|20323.5|20311.5|20327.2|20315.2|20327.2|20315.2|20323.5|20311.5|5
1743089570000|2025-03-27 15:32:50|20327.1|20315.1|20327.2|20315.2|20327.2|20315.2|20326|20314|10
1743089580000|2025-03-27 15:33:00|20328.4|20316.4|20323.5|20311.5|20328.4|20316.4|20323.5|20311.5|10
1743089590000|2025-03-27 15:33:10|20322.2|20310.2|20320.9|20308.9|20322.2|20310.2|20319.7|20307.7|0
1743089600000|2025-03-27 15:33:20|20317.4|20305.4|20315.9|20303.9|20318.3|20306.3|20314.7|20302.7|3
1743089610000|2025-03-27 15:33:30|20315.8|20303.8|20315.9|20303.9|20315.9|20303.9|20314.7|20302.7|1
1743089620000|2025-03-27 15:33:40|20317.1|20305.1|20314.4|20302.4|20317.1|20305.1|20314.4|20302.4|1
1743089630000|2025-03-27 15:33:50|20313.1|20301.1|20310.8|20298.8|20313.2|20301.2|20310.8|20298.8|1
1743089640000|2025-03-27 15:34:00|20309.6|20297.6|20312|20300|20312|20300|20309.6|20297.6|1
1743089650000|2025-03-27 15:34:10|20313.2|20301.2|20315.8|20303.8|20315.8|20303.8|20313.1|20301.1|1
1743089660000|2025-03-27 15:34:20|20314.6|20302.6|20315.8|20303.8|20315.8|20303.8|20314.6|20302.6|1
1743089670000|2025-03-27 15:34:30|20317|20305|20317|20305|20317|20305|20317|20305|0
1743089680000|2025-03-27 15:34:40|20317.1|20305.1|20315.8|20303.8|20317.1|20305.1|20315.8|20303.8|5
1743089690000|2025-03-27 15:34:50|20314.6|20302.6|20319.4|20307.4|20319.4|20307.4|20314.6|20302.6|0
1743089700000|2025-03-27 15:35:00|20319.6|20307.6|20320.8|20308.8|20322.1|20310.1|20319.4|20307.4|2
1743089710000|2025-03-27 15:35:10|20322.1|20310.1|20322.1|20310.1|20323.3|20311.3|20319.6|20307.6|2
1743089720000|2025-03-27 15:35:20|20322|20310|20322|20310|20322|20310|20322|20310|0
1743089730000|2025-03-27 15:35:30|20325.7|20313.7|20324.5|20312.5|20325.8|20313.8|20324.5|20312.5|0
1743089740000|2025-03-27 15:35:40|20324.4|20312.4|20325.7|20313.7|20325.7|20313.7|20323.3|20311.3|0
1743089750000|2025-03-27 15:35:50|20325.6|20313.6|20324.4|20312.4|20325.6|20313.6|20323.3|20311.3|0
1743089760000|2025-03-27 15:36:00|20324.5|20312.5|20318.3|20306.3|20325.7|20313.7|20318.3|20306.3|1
1743089770000|2025-03-27 15:36:10|||||||||5
1743089780000|2025-03-27 15:36:20|20317.1|20305.1|20317.1|20305.1|20317.1|20305.1|20317.1|20305.1|1
1743089790000|2025-03-27 15:36:30|20318.4|20306.4|20319.6|20307.6|20319.6|20307.6|20318.4|20306.4|0
1743089800000|2025-03-27 15:36:40|20319.5|20307.5|20319.6|20307.6|20319.6|20307.6|20319.5|20307.5|0
1743089810000|2025-03-27 15:36:50|20318.4|20306.4|20315.9|20303.9|20318.4|20306.4|20315.9|20303.9|3
1743089820000|2025-03-27 15:37:00|20316|20304|20315.8|20303.8|20318.3|20306.3|20315.8|20303.8|0
1743089830000|2025-03-27 15:37:10|20314.6|20302.6|20322.1|20310.1|20323.3|20311.3|20314.6|20302.6|1
1743089840000|2025-03-27 15:37:20|20319.6|20307.6|20319.6|20307.6|20319.6|20307.6|20319.6|20307.6|0
1743089850000|2025-03-27 15:37:30|20324.4|20312.4|20323.3|20311.3|20324.4|20312.4|20323.2|20311.2|5
1743089860000|2025-03-27 15:37:40|20323.4|20311.4|20325.8|20313.8|20325.9|20313.9|20323.4|20311.4|1
1743089870000|2025-03-27 15:37:50|20325.7|20313.7|20323.4|20311.4|20325.7|20313.7|20323.3|20311.3|1
1743089880000|2025-03-27 15:38:00|20322.1|20310.1|20323.4|20311.4|20323.4|20311.4|20322.1|20310.1|2
1743089890000|2025-03-27 15:38:10|20323.3|20311.3|20323.3|20311.3|20323.4|20311.4|20323.3|20311.3|0
1743089900000|2025-03-27 15:38:20|20323.4|20311.4|20323.4|20311.4|20323.4|20311.4|20323.4|20311.4|1
1743089910000|2025-03-27 15:38:30|20322.2|20310.2|20325.7|20313.7|20325.8|20313.8|20322.1|20310.1|1
1743089920000|2025-03-27 15:38:40|20324.6|20312.6|20324.5|20312.5|20325.7|20313.7|20324.5|20312.5|0
1743089930000|2025-03-27 15:38:50|20323.3|20311.3|20319.6|20307.6|20323.3|20311.3|20319.5|20307.5|4
1743089940000|2025-03-27 15:39:00|20319.5|20307.5|20319.5|20307.5|20319.5|20307.5|20319.5|20307.5|1
1743089950000|2025-03-27 15:39:10|20319.6|20307.6|20319.6|20307.6|20320.7|20308.7|20319.4|20307.4|0
1743089960000|2025-03-27 15:39:20|20319.5|20307.5|20314.6|20302.6|20319.6|20307.6|20314.6|20302.6|0
1743089970000|2025-03-27 15:39:30|20313.4|20301.4|20314.6|20302.6|20314.6|20302.6|20313.3|20301.3|0
1743089980000|2025-03-27 15:39:40|20318.3|20306.3|20318.3|20306.3|20318.4|20306.4|20318.2|20306.2|1
1743089990000|2025-03-27 15:39:50|20318.2|20306.2|20325.7|20313.7|20325.7|20313.7|20317.1|20305.1|3
1743090000000|2025-03-27 15:40:00|20327|20315|20323.2|20311.2|20327|20315|20323.2|20311.2|1
1743090010000|2025-03-27 15:40:10|20323.3|20311.3|20325.7|20313.7|20325.7|20313.7|20323.3|20311.3|7
1743090020000|2025-03-27 15:40:20|20327|20315|20327|20315|20327.1|20315.1|20326.9|20314.9|0
1743090030000|2025-03-27 15:40:30|20327.1|20315.1|20327.1|20315.1|20329.5|20317.5|20324.7|20312.7|4
1743090050000|2025-03-27 15:40:50|20327|20315|20326.9|20314.9|20328.2|20316.2|20326.9|20314.9|7
1743090060000|2025-03-27 15:41:00|20327|20315|20326.9|20314.9|20327|20315|20326.9|20314.9|0
1743090070000|2025-03-27 15:41:10|20327|20315|20321.9|20309.9|20329.4|20317.4|20321.9|20309.9|5
1743090080000|2025-03-27 15:41:20|20324.3|20312.3|20323.2|20311.2|20324.4|20312.4|20323.2|20311.2|1
1743090100000|2025-03-27 15:41:40|20322|20310|20328.2|20316.2|20328.2|20316.2|20322|20310|11
1743090110000|2025-03-27 15:41:50|||||||||1
1743090120000|2025-03-27 15:42:00|20329.4|20317.4|20329.5|20317.5|20331.9|20319.9|20329.4|20317.4|0
1743090130000|2025-03-27 15:42:10|20330.7|20318.7|20328.2|20316.2|20330.7|20318.7|20328.2|20316.2|1
1743090150000|2025-03-27 15:42:30|||||||||1
1743090160000|2025-03-27 15:42:40|20326.9|20314.9|20326.9|20314.9|20326.9|20314.9|20326.9|20314.9|0
1743090180000|2025-03-27 15:43:00|20322|20310|20322|20310|20322|20310|20322|20310|0
1743090190000|2025-03-27 15:43:10|20325.7|20313.7|20324.5|20312.5|20325.7|20313.7|20324.5|20312.5|0
1743090200000|2025-03-27 15:43:20|20324.4|20312.4|20322|20310|20324.4|20312.4|20322|20310|2
1743090210000|2025-03-27 15:43:30|20323.2|20311.2|20322|20310|20323.4|20311.4|20322|20310|0
1743090220000|2025-03-27 15:43:40|20322.1|20310.1|20319.5|20307.5|20322.1|20310.1|20319.5|20307.5|0
1743090230000|2025-03-27 15:43:50|20318.4|20306.4|20322|20310|20322|20310|20318.4|20306.4|0
1743090240000|2025-03-27 15:44:00|20323.2|20311.2|20327|20315|20327|20315|20323.2|20311.2|0
1743090250000|2025-03-27 15:44:10|20328.2|20316.2|20327|20315|20328.2|20316.2|20327|20315|0
1743090270000|2025-03-27 15:44:30|20327.1|20315.1|20329.4|20317.4|20329.5|20317.5|20327.1|20315.1|2
1743090280000|2025-03-27 15:44:40|20329.5|20317.5|20329.5|20317.5|20329.5|20317.5|20329.5|20317.5|1
1743090290000|2025-03-27 15:44:50|20332|20320|20331.9|20319.9|20332|20320|20330.7|20318.7|0
1743090300000|2025-03-27 15:45:00|20333.2|20321.2|20337|20325|20338.2|20326.2|20333.1|20321.1|2
1743090310000|2025-03-27 15:45:10|20336.9|20324.9|20337|20325|20338.2|20326.2|20336.9|20324.9|3
1743090320000|2025-03-27 15:45:20|20336.9|20324.9|20336.9|20324.9|20336.9|20324.9|20336.9|20324.9|0
1743090330000|2025-03-27 15:45:30|20343|20331|20344.4|20332.4|20346.7|20334.7|20343|20331|3
1743090350000|2025-03-27 15:45:50|20344.2|20332.2|20339.3|20327.3|20344.2|20332.2|20339.3|20327.3|8
1743090360000|2025-03-27 15:46:00|20338.1|20326.1|20333.1|20321.1|20338.1|20326.1|20333.1|20321.1|5
1743090370000|2025-03-27 15:46:10|20334.4|20322.4|20333|20321|20334.4|20322.4|20331.8|20319.8|3
1743090380000|2025-03-27 15:46:20|20331.8|20319.8|20331.8|20319.8|20331.9|20319.9|20331.8|20319.8|10
1743090390000|2025-03-27 15:46:30|20330.6|20318.6|20328.1|20316.1|20330.6|20318.6|20328.1|20316.1|2
1743090400000|2025-03-27 15:46:40|20326.9|20314.9|20325.6|20313.6|20326.9|20314.9|20325.6|20313.6|1
1743090410000|2025-03-27 15:46:50|20324.4|20312.4|20324.3|20312.3|20324.4|20312.4|20323.1|20311.1|0
1743090420000|2025-03-27 15:47:00|20325.6|20313.6|20328.2|20316.2|20328.2|20316.2|20325.6|20313.6|2
1743090430000|2025-03-27 15:47:10|20329.5|20317.5|20325.7|20313.7|20330.6|20318.6|20325.7|20313.7|4
1743090440000|2025-03-27 15:47:20|20326.9|20314.9|20325.7|20313.7|20326.9|20314.9|20325.7|20313.7|0
1743090450000|2025-03-27 15:47:30|20325.6|20313.6|20323.2|20311.2|20325.6|20313.6|20323.2|20311.2|1
1743090460000|2025-03-27 15:47:40|20324.4|20312.4|20323.2|20311.2|20324.4|20312.4|20323.2|20311.2|0
1743090470000|2025-03-27 15:47:50|20323.1|20311.1|20322|20310|20323.2|20311.2|20322|20310|0
1743090480000|2025-03-27 15:48:00|20323.2|20311.2|20325.7|20313.7|20325.7|20313.7|20323.2|20311.2|0
1743090490000|2025-03-27 15:48:10|20326.9|20314.9|20328.2|20316.2|20328.2|20316.2|20326.9|20314.9|0
1743090500000|2025-03-27 15:48:20|20329.4|20317.4|20329.4|20317.4|20329.4|20317.4|20329.4|20317.4|0
1743090510000|2025-03-27 15:48:30|20329.3|20317.3|20330.7|20318.7|20330.7|20318.7|20329.3|20317.3|0
1743090520000|2025-03-27 15:48:40|||||||||1
1743090530000|2025-03-27 15:48:50|||||||||1
1743090540000|2025-03-27 15:49:00|20330.6|20318.6|20335.7|20323.7|20335.7|20323.7|20330.6|20318.6|1
1743090550000|2025-03-27 15:49:10|20336.9|20324.9|20336.9|20324.9|20338.1|20326.1|20336.9|20324.9|5
1743090560000|2025-03-27 15:49:20|20335.7|20323.7|20336.9|20324.9|20336.9|20324.9|20335.7|20323.7|0
1743090570000|2025-03-27 15:49:30|20338.1|20326.1|20338.1|20326.1|20338.1|20326.1|20336.9|20324.9|0
1743090580000|2025-03-27 15:49:40|20336.9|20324.9|20341.8|20329.8|20341.8|20329.8|20336.8|20324.8|3
1743090590000|2025-03-27 15:49:50|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20339.4|20327.4|2
1743090600000|2025-03-27 15:50:00|20341.8|20329.8|20342.9|20330.9|20342.9|20330.9|20341.7|20329.7|13
1743090610000|2025-03-27 15:50:10|20343|20331|20341.7|20329.7|20343|20331|20341.7|20329.7|0
1743090620000|2025-03-27 15:50:20|20339.4|20327.4|20339.2|20327.2|20339.4|20327.4|20339.2|20327.2|2
1743090630000|2025-03-27 15:50:30|20340.5|20328.5|20341.7|20329.7|20341.7|20329.7|20340.5|20328.5|0
1743090640000|2025-03-27 15:50:40|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|0
1743090650000|2025-03-27 15:50:50|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|2
1743090660000|2025-03-27 15:51:00|||||||||1
1743090670000|2025-03-27 15:51:10|20349.2|20337.2|20345.5|20333.5|20349.2|20337.2|20345.5|20333.5|46
1743090680000|2025-03-27 15:51:20|20346.7|20334.7|20347.9|20335.9|20347.9|20335.9|20346.7|20334.7|0
1743090690000|2025-03-27 15:51:30|20348|20336|20350.4|20338.4|20350.4|20338.4|20346.7|20334.7|2
1743090700000|2025-03-27 15:51:40|20350.5|20338.5|20350.5|20338.5|20351.7|20339.7|20349.2|20337.2|6
1743090710000|2025-03-27 15:51:50|20350.4|20338.4|20351.7|20339.7|20351.7|20339.7|20350.4|20338.4|0
1743090720000|2025-03-27 15:52:00|20350.5|20338.5|20349.2|20337.2|20350.5|20338.5|20349.2|20337.2|3
1743090730000|2025-03-27 15:52:10|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|20349.3|20337.3|1
1743090740000|2025-03-27 15:52:20|20351.6|20339.6|20351.7|20339.7|20351.7|20339.7|20351.6|20339.6|2
1743090750000|2025-03-27 15:52:30|20349.3|20337.3|20349.2|20337.2|20349.3|20337.3|20349.2|20337.2|0
1743090760000|2025-03-27 15:52:40|20350.5|20338.5|20354.1|20342.1|20354.2|20342.2|20350.5|20338.5|3
1743090770000|2025-03-27 15:52:50|20352.9|20340.9|20360.4|20348.4|20360.4|20348.4|20352.9|20340.9|7
1743090780000|2025-03-27 15:53:00|20359.2|20347.2|20359.1|20347.1|20360.3|20348.3|20359.1|20347.1|0
1743090790000|2025-03-27 15:53:10|20361.5|20349.5|20361.6|20349.6|20361.6|20349.6|20361.5|20349.5|1
1743090800000|2025-03-27 15:53:20|||||||||1
1743090810000|2025-03-27 15:53:30|20359.2|20347.2|20359.2|20347.2|20360.4|20348.4|20357.9|20345.9|3
1743090820000|2025-03-27 15:53:40|20360.3|20348.3|20361.7|20349.7|20361.7|20349.7|20360.3|20348.3|0
1743090840000|2025-03-27 15:54:00|20361.6|20349.6|20361.6|20349.6|20361.6|20349.6|20361.6|20349.6|2
1743090850000|2025-03-27 15:54:10|20361.7|20349.7|20362.9|20350.9|20362.9|20350.9|20361.6|20349.6|3
1743090860000|2025-03-27 15:54:20|20361.7|20349.7|20362.9|20350.9|20362.9|20350.9|20361.7|20349.7|0
1743090870000|2025-03-27 15:54:30|20363|20351|20367.9|20355.9|20368|20356|20363|20351|0
1743090880000|2025-03-27 15:54:40|20369.1|20357.1|20369.2|20357.2|20369.2|20357.2|20369.1|20357.1|0
1743090890000|2025-03-27 15:54:50|20366.7|20354.7|20365.5|20353.5|20366.7|20354.7|20365.4|20353.4|0
1743090900000|2025-03-27 15:55:00|20366.7|20354.7|20364|20352|20366.7|20354.7|20364|20352|2
1743090910000|2025-03-27 15:55:10|20362.8|20350.8|20360.3|20348.3|20362.8|20350.8|20354.1|20342.1|4
1743090920000|2025-03-27 15:55:20|20359.1|20347.1|20355.3|20343.3|20360.3|20348.3|20355.3|20343.3|22
1743090930000|2025-03-27 15:55:30|20354.1|20342.1|20355.3|20343.3|20355.3|20343.3|20354.1|20342.1|1
1743090940000|2025-03-27 15:55:40|20356.5|20344.5|20356.5|20344.5|20356.5|20344.5|20356.5|20344.5|0
1743090950000|2025-03-27 15:55:50|20356.4|20344.4|20355.3|20343.3|20356.5|20344.5|20355.3|20343.3|0
1743090970000|2025-03-27 15:56:10|20352.9|20340.9|20348|20336|20355.3|20343.3|20348|20336|2
1743090980000|2025-03-27 15:56:20|20346.7|20334.7|20346.7|20334.7|20350.4|20338.4|20346.7|20334.7|1
1743090990000|2025-03-27 15:56:30|20348|20336|20346.7|20334.7|20348|20336|20346.7|20334.7|0
1743091000000|2025-03-27 15:56:40|20348|20336|20351.7|20339.7|20351.7|20339.7|20348|20336|2
1743091010000|2025-03-27 15:56:50|20350.5|20338.5|20350.5|20338.5|20350.5|20338.5|20350.5|20338.5|0
1743091020000|2025-03-27 15:57:00|20351.7|20339.7|20351.8|20339.8|20352.9|20340.9|20350.5|20338.5|1
1743091030000|2025-03-27 15:57:10|20354.1|20342.1|20360.4|20348.4|20360.4|20348.4|20354.1|20342.1|6
1743091040000|2025-03-27 15:57:20|20360.3|20348.3|20360.4|20348.4|20360.4|20348.4|20360.3|20348.3|0
1743091050000|2025-03-27 15:57:30|20360.3|20348.3|20354.1|20342.1|20360.3|20348.3|20354.1|20342.1|0
1743091060000|2025-03-27 15:57:40|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|6
1743091070000|2025-03-27 15:57:50|20354.1|20342.1|20351.7|20339.7|20354.2|20342.2|20351.7|20339.7|1
1743091080000|2025-03-27 15:58:00|20350.5|20338.5|20351.8|20339.8|20351.8|20339.8|20350.5|20338.5|1
1743091090000|2025-03-27 15:58:10|20353|20341|20352.9|20340.9|20354.2|20342.2|20351.8|20339.8|0
1743091100000|2025-03-27 15:58:20|20353|20341|20351.8|20339.8|20353|20341|20351.8|20339.8|0
1743091110000|2025-03-27 15:58:30|20349.2|20337.2|20348|20336|20349.2|20337.2|20346.7|20334.7|1
1743091120000|2025-03-27 15:58:40|20347.9|20335.9|20346.7|20334.7|20347.9|20335.9|20346.7|20334.7|6
1743091130000|2025-03-27 15:58:50|20346.8|20334.8|20354.3|20342.3|20355.5|20343.5|20346.8|20334.8|14
1743091140000|2025-03-27 15:59:00|20354.4|20342.4|20361.9|20349.9|20362|20350|20354.4|20342.4|2
1743091150000|2025-03-27 15:59:10|20362|20350|20363.1|20351.1|20363.1|20351.1|20362|20350|1
1743091170000|2025-03-27 15:59:30|20361.9|20349.9|20360.7|20348.7|20361.9|20349.9|20360.6|20348.6|0
1743091180000|2025-03-27 15:59:40|20360.6|20348.6|20360.7|20348.7|20360.7|20348.7|20360.6|20348.6|0
1743091190000|2025-03-27 15:59:50|20360.8|20348.8|20363.1|20351.1|20363.1|20351.1|20360.6|20348.6|1
1743091200000|2025-03-27 16:00:00|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|3
1743091210000|2025-03-27 16:00:10|20364.4|20352.4|20368.2|20356.2|20368.2|20356.2|20364.4|20352.4|1
1743091220000|2025-03-27 16:00:20|20369.4|20357.4|20364.4|20352.4|20369.5|20357.5|20363.2|20351.2|1
1743091230000|2025-03-27 16:00:30|20364.5|20352.5|20364.5|20352.5|20364.5|20352.5|20364.4|20352.4|0
1743091250000|2025-03-27 16:00:50|20362|20350|20350.7|20338.7|20365.7|20353.7|20350.7|20338.7|8
1743091260000|2025-03-27 16:01:00|20350.6|20338.6|20354.5|20342.5|20354.5|20342.5|20350.6|20338.6|0
1743091270000|2025-03-27 16:01:10|20355.6|20343.6|20356.9|20344.9|20357|20345|20355.6|20343.6|1
1743091280000|2025-03-27 16:01:20|20356.8|20344.8|20355.6|20343.6|20356.8|20344.8|20355.6|20343.6|3
1743091290000|2025-03-27 16:01:30|20356.8|20344.8|20357|20345|20357|20345|20356.8|20344.8|0
1743091300000|2025-03-27 16:01:40|20356.9|20344.9|20359.5|20347.5|20359.5|20347.5|20356.9|20344.9|0
1743091310000|2025-03-27 16:01:50|20360.6|20348.6|20364.5|20352.5|20367|20355|20360.6|20348.6|1
1743091320000|2025-03-27 16:02:00|20360.9|20348.9|20358.2|20346.2|20360.9|20348.9|20358.2|20346.2|1
1743091330000|2025-03-27 16:02:10|20358.3|20346.3|20358.2|20346.2|20358.3|20346.3|20358.2|20346.2|0
1743091340000|2025-03-27 16:02:20|20358.1|20346.1|20359.4|20347.4|20359.4|20347.4|20357|20345|0
1743091350000|2025-03-27 16:02:30|20359.3|20347.3|20359.3|20347.3|20359.3|20347.3|20359.3|20347.3|0
1743091360000|2025-03-27 16:02:40|20359.4|20347.4|20359.4|20347.4|20359.4|20347.4|20359.3|20347.3|0
1743091370000|2025-03-27 16:02:50|20359.3|20347.3|20361.8|20349.8|20361.9|20349.9|20359.3|20347.3|1
1743091380000|2025-03-27 16:03:00|20361.9|20349.9|20369.3|20357.3|20369.3|20357.3|20361.9|20349.9|0
1743091390000|2025-03-27 16:03:10|20370.5|20358.5|20374.3|20362.3|20375.6|20363.6|20370.5|20358.5|13
1743091400000|2025-03-27 16:03:20|20374.4|20362.4|20374.4|20362.4|20375.6|20363.6|20374.4|20362.4|1
1743091410000|2025-03-27 16:03:30|20375.6|20363.6|20379.6|20367.6|20380.8|20368.8|20375.6|20363.6|49
1743091420000|2025-03-27 16:03:40|20379.5|20367.5|20379.6|20367.6|20379.6|20367.6|20377.1|20365.1|0
1743091430000|2025-03-27 16:03:50|20380.8|20368.8|20382.1|20370.1|20382.1|20370.1|20380.8|20368.8|2
1743091440000|2025-03-27 16:04:00|20382|20370|20379.5|20367.5|20382|20370|20378.3|20366.3|8
1743091450000|2025-03-27 16:04:10|20379.4|20367.4|20380.6|20368.6|20380.6|20368.6|20379.4|20367.4|1
1743091460000|2025-03-27 16:04:20|20380.7|20368.7|20381.9|20369.9|20381.9|20369.9|20379.4|20367.4|3
1743091470000|2025-03-27 16:04:30|20376.9|20364.9|20376.9|20364.9|20376.9|20364.9|20376.9|20364.9|2
1743091480000|2025-03-27 16:04:40|20375.6|20363.6|20379.4|20367.4|20380.6|20368.6|20374.5|20362.5|5
1743091490000|2025-03-27 16:04:50|20377|20365|20377|20365|20378.2|20366.2|20377|20365|3
1743091500000|2025-03-27 16:05:00|20377.1|20365.1|20378.2|20366.2|20380.6|20368.6|20377.1|20365.1|1
1743091510000|2025-03-27 16:05:10|20377|20365|20376.9|20364.9|20377|20365|20376.9|20364.9|1
1743091520000|2025-03-27 16:05:20|20375.7|20363.7|20376.9|20364.9|20376.9|20364.9|20375.7|20363.7|0
1743091530000|2025-03-27 16:05:30|20375.7|20363.7|20375.7|20363.7|20375.7|20363.7|20375.7|20363.7|0
1743091540000|2025-03-27 16:05:40|20374.5|20362.5|20376.9|20364.9|20378.2|20366.2|20374.4|20362.4|1
1743091560000|2025-03-27 16:06:00|20375.7|20363.7|20378.2|20366.2|20378.2|20366.2|20375.7|20363.7|2
1743091570000|2025-03-27 16:06:10|20379.4|20367.4|20383|20371|20383|20371|20379.4|20367.4|1
1743091580000|2025-03-27 16:06:20|20384.2|20372.2|20386.7|20374.7|20389.2|20377.2|20383|20371|3
1743091590000|2025-03-27 16:06:30|20386.8|20374.8|20384.3|20372.3|20386.8|20374.8|20384.3|20372.3|0
1743091600000|2025-03-27 16:06:40|20386.8|20374.8|20386.8|20374.8|20386.8|20374.8|20386.8|20374.8|0
1743091610000|2025-03-27 16:06:50|20388|20376|20386.8|20374.8|20389.2|20377.2|20386.8|20374.8|1
1743091620000|2025-03-27 16:07:00|20386.7|20374.7|20389.2|20377.2|20389.2|20377.2|20386.7|20374.7|1
1743091630000|2025-03-27 16:07:10|20389.3|20377.3|20396.6|20384.6|20396.6|20384.6|20389.3|20377.3|12
1743091640000|2025-03-27 16:07:20|20397.8|20385.8|20397.9|20385.9|20399.1|20387.1|20397.8|20385.8|3
1743091650000|2025-03-27 16:07:30|20396.7|20384.7|20393|20381|20396.7|20384.7|20393|20381|6
1743091660000|2025-03-27 16:07:40|20393.1|20381.1|20394.3|20382.3|20395.5|20383.5|20393|20381|1
1743091670000|2025-03-27 16:07:50|20395.5|20383.5|20394.3|20382.3|20395.5|20383.5|20394.3|20382.3|0
1743091680000|2025-03-27 16:08:00|20395.5|20383.5|20395.5|20383.5|20396.7|20384.7|20394.3|20382.3|0
1743091690000|2025-03-27 16:08:10|20396.7|20384.7|20395.5|20383.5|20396.7|20384.7|20395.4|20383.4|5
1743091700000|2025-03-27 16:08:20|20396.9|20384.9|20399.2|20387.2|20399.2|20387.2|20396.9|20384.9|13
1743091720000|2025-03-27 16:08:40|20408.2|20396.2|20406.9|20394.9|20409.4|20397.4|20406.9|20394.9|65
1743091730000|2025-03-27 16:08:50|20405.7|20393.7|20404.4|20392.4|20405.7|20393.7|20403.2|20391.2|0
1743091740000|2025-03-27 16:09:00|20404.5|20392.5|20401.9|20389.9|20404.5|20392.5|20401.9|20389.9|1
1743091760000|2025-03-27 16:09:20|20400.7|20388.7|20400.7|20388.7|20400.7|20388.7|20400.7|20388.7|1
1743091770000|2025-03-27 16:09:30|20399.6|20387.6|20400.7|20388.7|20400.8|20388.8|20399.6|20387.6|4
1743091780000|2025-03-27 16:09:40|20400.8|20388.8|20402|20390|20403.2|20391.2|20400.7|20388.7|0
1743091790000|2025-03-27 16:09:50|20402.1|20390.1|20401.9|20389.9|20402.1|20390.1|20401.9|20389.9|2
1743091800000|2025-03-27 16:10:00|20400.7|20388.7|20398.2|20386.2|20400.7|20388.7|20394.5|20382.5|1
1743091810000|2025-03-27 16:10:10|20396.9|20384.9|20398.2|20386.2|20398.2|20386.2|20396.9|20384.9|0
1743091830000|2025-03-27 16:10:30|20397|20385|20397|20385|20397|20385|20397|20385|0
1743091840000|2025-03-27 16:10:40|20395.7|20383.7|20394.5|20382.5|20395.7|20383.7|20394.5|20382.5|5
1743091860000|2025-03-27 16:11:00|20393.3|20381.3|20393.3|20381.3|20394.4|20382.4|20393.2|20381.2|5
1743091870000|2025-03-27 16:11:10|20393.2|20381.2|20393.2|20381.2|20394.3|20382.3|20391.9|20379.9|6
1743091880000|2025-03-27 16:11:20|20394.5|20382.5|20393.2|20381.2|20394.5|20382.5|20392|20380|0
1743091890000|2025-03-27 16:11:30|20392|20380|20392|20380|20392|20380|20392|20380|0
1743091900000|2025-03-27 16:11:40|20394.4|20382.4|20393.2|20381.2|20395.7|20383.7|20393.2|20381.2|1
1743091910000|2025-03-27 16:11:50|20392|20380|20388.4|20376.4|20394.4|20382.4|20388.4|20376.4|2
1743091920000|2025-03-27 16:12:00|20390.7|20378.7|20389.5|20377.5|20390.8|20378.8|20389.4|20377.4|0
1743091930000|2025-03-27 16:12:10|20390.6|20378.6|20391.9|20379.9|20393.1|20381.1|20389.4|20377.4|1
1743091940000|2025-03-27 16:12:20|20392|20380|20393.2|20381.2|20393.2|20381.2|20392|20380|3
1743091950000|2025-03-27 16:12:30|20391.9|20379.9|20391.9|20379.9|20393.2|20381.2|20391.9|20379.9|7
1743091960000|2025-03-27 16:12:40|20390.7|20378.7|20390.6|20378.6|20390.7|20378.7|20390.6|20378.6|6
1743091970000|2025-03-27 16:12:50|20390.7|20378.7|20395.6|20383.6|20395.6|20383.6|20390.7|20378.7|1
1743091980000|2025-03-27 16:13:00|20396.8|20384.8|20395.6|20383.6|20396.8|20384.8|20394.3|20382.3|0
1743091990000|2025-03-27 16:13:10|20399.3|20387.3|20391.9|20379.9|20399.3|20387.3|20391.9|20379.9|2
1743092000000|2025-03-27 16:13:20|20391.8|20379.8|20391.8|20379.8|20391.8|20379.8|20391.8|20379.8|0
1743092010000|2025-03-27 16:13:30|20393.1|20381.1|20391.8|20379.8|20393.1|20381.1|20391.8|20379.8|3
1743092020000|2025-03-27 16:13:40|20390.4|20378.4|20390.4|20378.4|20390.4|20378.4|20389.3|20377.3|1
1743092030000|2025-03-27 16:13:50|20390.5|20378.5|20395.5|20383.5|20395.5|20383.5|20390.5|20378.5|0
1743092040000|2025-03-27 16:14:00|20396.8|20384.8|20402.9|20390.9|20404.2|20392.2|20395.5|20383.5|1
1743092050000|2025-03-27 16:14:10|20404.2|20392.2|20400.4|20388.4|20404.2|20392.2|20400.4|20388.4|0
1743092060000|2025-03-27 16:14:20|20399.3|20387.3|20399.3|20387.3|20399.3|20387.3|20399.3|20387.3|0
1743092070000|2025-03-27 16:14:30|20400.4|20388.4|20399.2|20387.2|20400.4|20388.4|20399.2|20387.2|0
1743092080000|2025-03-27 16:14:40|20399.1|20387.1|20399.1|20387.1|20399.1|20387.1|20399.1|20387.1|4
1743092100000|2025-03-27 16:15:00|20399.2|20387.2|20402.9|20390.9|20402.9|20390.9|20399.2|20387.2|1
1743092110000|2025-03-27 16:15:10|20404.1|20392.1|20407.8|20395.8|20407.8|20395.8|20404.1|20392.1|3
1743092120000|2025-03-27 16:15:20|20406.6|20394.6|20406.6|20394.6|20406.6|20394.6|20406.6|20394.6|3
1743092130000|2025-03-27 16:15:30|||||||||3
1743092140000|2025-03-27 16:15:40|20407.8|20395.8|20405.3|20393.3|20407.8|20395.8|20404.1|20392.1|20
1743092150000|2025-03-27 16:15:50|20402.9|20390.9|20405.3|20393.3|20405.3|20393.3|20402.9|20390.9|0
1743092160000|2025-03-27 16:16:00|20404.1|20392.1|20404.1|20392.1|20404.1|20392.1|20404.1|20392.1|0
1743092180000|2025-03-27 16:16:20|20404|20392|20404.1|20392.1|20405.3|20393.3|20401.6|20389.6|1
1743092190000|2025-03-27 16:16:30|20406.6|20394.6|20409.1|20397.1|20409.1|20397.1|20406.6|20394.6|0
1743092200000|2025-03-27 16:16:40|20405.4|20393.4|20402.8|20390.8|20405.4|20393.4|20402.8|20390.8|12
1743092210000|2025-03-27 16:16:50|20401.6|20389.6|20402.8|20390.8|20402.8|20390.8|20401.6|20389.6|0
1743092220000|2025-03-27 16:17:00|20402.9|20390.9|20406.5|20394.5|20406.5|20394.5|20402.9|20390.9|5
1743092230000|2025-03-27 16:17:10|20406.3|20394.3|20405.2|20393.2|20406.3|20394.3|20405.2|20393.2|1
1743092240000|2025-03-27 16:17:20|20404|20392|20410.2|20398.2|20411.3|20399.3|20404|20392|6
1743092250000|2025-03-27 16:17:30|20411.3|20399.3|20411.3|20399.3|20411.4|20399.4|20411.3|20399.3|0
1743092260000|2025-03-27 16:17:40|20411.5|20399.5|20412.7|20400.7|20412.7|20400.7|20411.5|20399.5|1
1743092270000|2025-03-27 16:17:50|20411.4|20399.4|20407.7|20395.7|20411.4|20399.4|20407.7|20395.7|2
1743092280000|2025-03-27 16:18:00|20408.8|20396.8|20410.2|20398.2|20410.2|20398.2|20408.8|20396.8|1
1743092290000|2025-03-27 16:18:10|20408.9|20396.9|20407.7|20395.7|20408.9|20396.9|20406.5|20394.5|1
1743092300000|2025-03-27 16:18:20|20407.6|20395.6|20410.1|20398.1|20410.1|20398.1|20407.6|20395.6|5
1743092310000|2025-03-27 16:18:30|20411.3|20399.3|20411.3|20399.3|20411.3|20399.3|20411.3|20399.3|0
1743092320000|2025-03-27 16:18:40|20411.4|20399.4|20411.4|20399.4|20411.5|20399.5|20411.4|20399.4|1
1743092330000|2025-03-27 16:18:50|20411.3|20399.3|20413.8|20401.8|20413.8|20401.8|20411.3|20399.3|1
1743092340000|2025-03-27 16:19:00|20411.3|20399.3|20408.9|20396.9|20411.3|20399.3|20408.8|20396.8|0
1743092350000|2025-03-27 16:19:10|20408.8|20396.8|20411.3|20399.3|20411.3|20399.3|20408.8|20396.8|0
1743092360000|2025-03-27 16:19:20|20412.5|20400.5|20412.5|20400.5|20412.5|20400.5|20412.5|20400.5|2
1743092370000|2025-03-27 16:19:30|20411.3|20399.3|20411.3|20399.3|20411.3|20399.3|20411.3|20399.3|0
1743092380000|2025-03-27 16:19:40|20408.8|20396.8|20401.3|20389.3|20408.8|20396.8|20401.3|20389.3|0
1743092400000|2025-03-27 16:20:00|20398.8|20386.8|20400.1|20388.1|20400.1|20388.1|20398.8|20386.8|3
1743092420000|2025-03-27 16:20:20|20402.6|20390.6|20403.9|20391.9|20403.9|20391.9|20401.5|20389.5|0
1743092430000|2025-03-27 16:20:30|20403.8|20391.8|20403.8|20391.8|20404|20392|20403.8|20391.8|2
1743092440000|2025-03-27 16:20:40|20406.3|20394.3|20403.8|20391.8|20406.3|20394.3|20403.8|20391.8|0
1743092450000|2025-03-27 16:20:50|||||||||2
1743092460000|2025-03-27 16:21:00|20405.1|20393.1|20406.3|20394.3|20406.3|20394.3|20405.1|20393.1|0
1743092470000|2025-03-27 16:21:10|20406.2|20394.2|20401.5|20389.5|20406.2|20394.2|20401.5|20389.5|0
1743092480000|2025-03-27 16:21:20|20402.6|20390.6|20401.3|20389.3|20402.6|20390.6|20401.3|20389.3|1
1743092490000|2025-03-27 16:21:30|20400|20388|20400.1|20388.1|20400.1|20388.1|20400|20388|1
1743092500000|2025-03-27 16:21:40|20400|20388|20397.6|20385.6|20400|20388|20397.6|20385.6|2
1743092510000|2025-03-27 16:21:50|20397.5|20385.5|20396.5|20384.5|20397.5|20385.5|20395.1|20383.1|7
1743092520000|2025-03-27 16:22:00|20397.6|20385.6|20396.4|20384.4|20397.6|20385.6|20396.4|20384.4|0
1743092530000|2025-03-27 16:22:10|20396.3|20384.3|20401.3|20389.3|20402.5|20390.5|20396.3|20384.3|1
1743092570000|2025-03-27 16:22:50|20406.4|20394.4|20408.8|20396.8|20408.8|20396.8|20406.3|20394.3|1
1743092580000|2025-03-27 16:23:00|20407.6|20395.6|20402.5|20390.5|20407.6|20395.6|20402.5|20390.5|6
1743092600000|2025-03-27 16:23:20|20401.3|20389.3|20396.4|20384.4|20401.3|20389.3|20396.4|20384.4|4
1743092610000|2025-03-27 16:23:30|20400.1|20388.1|20401.3|20389.3|20402.6|20390.6|20397.6|20385.6|3
1743092620000|2025-03-27 16:23:40|20400.1|20388.1|20398.8|20386.8|20400.1|20388.1|20398.8|20386.8|2
1743092630000|2025-03-27 16:23:50|20398.7|20386.7|20397.5|20385.5|20398.7|20386.7|20396.3|20384.3|0
1743092640000|2025-03-27 16:24:00|20395.1|20383.1|20397.5|20385.5|20397.5|20385.5|20395.1|20383.1|0
1743092650000|2025-03-27 16:24:10|20396.3|20384.3|20397.5|20385.5|20398.8|20386.8|20396.3|20384.3|4
1743092660000|2025-03-27 16:24:20|20396.3|20384.3|20396.3|20384.3|20396.3|20384.3|20396.3|20384.3|1
1743092680000|2025-03-27 16:24:40|20397.5|20385.5|20401.2|20389.2|20401.2|20389.2|20397.5|20385.5|6
1743092690000|2025-03-27 16:24:50|||||||||1
1743092700000|2025-03-27 16:25:00|20402.5|20390.5|20405|20393|20406.2|20394.2|20402.5|20390.5|2
1743092710000|2025-03-27 16:25:10|20403.8|20391.8|20403.8|20391.8|20403.8|20391.8|20402.5|20390.5|0
1743092720000|2025-03-27 16:25:20|20402.5|20390.5|20401.3|20389.3|20402.5|20390.5|20401.3|20389.3|1
1743092730000|2025-03-27 16:25:30|20402.5|20390.5|20402.5|20390.5|20402.6|20390.6|20402.5|20390.5|2
1743092740000|2025-03-27 16:25:40|20401.2|20389.2|20400|20388|20401.3|20389.3|20400|20388|0
1743092750000|2025-03-27 16:25:50|20398.8|20386.8|20398.8|20386.8|20400|20388|20398.8|20386.8|1
1743092760000|2025-03-27 16:26:00|20397.6|20385.6|20395|20383|20397.6|20385.6|20393.7|20381.7|5
1743092780000|2025-03-27 16:26:20|20393.8|20381.8|20393.8|20381.8|20393.8|20381.8|20393.8|20381.8|0
1743092800000|2025-03-27 16:26:40|||||||||1
1743092810000|2025-03-27 16:26:50|20393.7|20381.7|20401.2|20389.2|20401.2|20389.2|20393.7|20381.7|4
1743092820000|2025-03-27 16:27:00|20402.3|20390.3|20402.3|20390.3|20402.3|20390.3|20402.3|20390.3|0
1743092830000|2025-03-27 16:27:10|20402.4|20390.4|20401.2|20389.2|20402.4|20390.4|20399.9|20387.9|6
1743092840000|2025-03-27 16:27:20|20398.7|20386.7|20403.7|20391.7|20403.7|20391.7|20398.7|20386.7|11
1743092850000|2025-03-27 16:27:30|20404.8|20392.8|20403.7|20391.7|20404.9|20392.9|20403.7|20391.7|0
1743092860000|2025-03-27 16:27:40|20404.8|20392.8|20403.7|20391.7|20404.8|20392.8|20403.7|20391.7|0
1743092870000|2025-03-27 16:27:50|20398.9|20386.9|20403.7|20391.7|20403.7|20391.7|20398.7|20386.7|13
1743092880000|2025-03-27 16:28:00|20404.8|20392.8|20404.8|20392.8|20404.8|20392.8|20402.4|20390.4|1
1743092890000|2025-03-27 16:28:10|20403.6|20391.6|20404.8|20392.8|20404.9|20392.9|20403.6|20391.6|9
1743092900000|2025-03-27 16:28:20|||||||||3
1743092910000|2025-03-27 16:28:30|20403.6|20391.6|20407.2|20395.2|20407.2|20395.2|20403.6|20391.6|0
1743092920000|2025-03-27 16:28:40|20406|20394|20406|20394|20406.1|20394.1|20406|20394|1
1743092930000|2025-03-27 16:28:50|20404.8|20392.8|20404.8|20392.8|20406.1|20394.1|20404.8|20392.8|0
1743092940000|2025-03-27 16:29:00|||||||||2
1743092950000|2025-03-27 16:29:10|20406|20394|20403.7|20391.7|20406|20394|20403.6|20391.6|0
1743092960000|2025-03-27 16:29:20|20408.5|20396.5|20409.8|20397.8|20409.8|20397.8|20408.5|20396.5|4
1743092970000|2025-03-27 16:29:30|20409.7|20397.7|20408.5|20396.5|20409.7|20397.7|20407.3|20395.3|1
1743092980000|2025-03-27 16:29:40|20407.3|20395.3|20407.3|20395.3|20407.3|20395.3|20407.3|20395.3|0
1743092990000|2025-03-27 16:29:50|20407.2|20395.2|20409.8|20397.8|20409.8|20397.8|20407.2|20395.2|1
1743093000000|2025-03-27 16:30:00|20408.6|20396.6|20407.3|20395.3|20409.8|20397.8|20406|20394|4
1743093010000|2025-03-27 16:30:10|20408.6|20396.6|20407.3|20395.3|20408.6|20396.6|20407.3|20395.3|3
1743093020000|2025-03-27 16:30:20|20407.4|20395.4|20409.8|20397.8|20409.8|20397.8|20407.3|20395.3|2
1743093030000|2025-03-27 16:30:30|20407.3|20395.3|20409.8|20397.8|20409.8|20397.8|20407.3|20395.3|0
1743093040000|2025-03-27 16:30:40|20408.6|20396.6|20408.6|20396.6|20408.6|20396.6|20408.6|20396.6|0
1743093050000|2025-03-27 16:30:50|20409.8|20397.8|20408.6|20396.6|20409.8|20397.8|20408.6|20396.6|0
1743093080000|2025-03-27 16:31:20|20404.9|20392.9|20406.1|20394.1|20406.1|20394.1|20404.9|20392.9|0
1743093090000|2025-03-27 16:31:30|20407.3|20395.3|20412.2|20400.2|20412.2|20400.2|20404.8|20392.8|4
1743093100000|2025-03-27 16:31:40|20411|20399|20412.2|20400.2|20412.2|20400.2|20409.8|20397.8|0
1743093120000|2025-03-27 16:32:00|20407.3|20395.3|20407.3|20395.3|20409.8|20397.8|20407.3|20395.3|0
1743093140000|2025-03-27 16:32:20|20408.6|20396.6|20406.1|20394.1|20408.6|20396.6|20406.1|20394.1|1
1743093150000|2025-03-27 16:32:30|20404.8|20392.8|20404.8|20392.8|20404.9|20392.9|20404.8|20392.8|1
1743093160000|2025-03-27 16:32:40|||||||||3
1743093170000|2025-03-27 16:32:50|20403.6|20391.6|20402.4|20390.4|20403.6|20391.6|20402.4|20390.4|0
1743093180000|2025-03-27 16:33:00|20402.3|20390.3|20407.4|20395.4|20407.4|20395.4|20402.3|20390.3|5
1743093190000|2025-03-27 16:33:10|20407.5|20395.5|20407.4|20395.4|20407.5|20395.5|20407.4|20395.4|0
1743093200000|2025-03-27 16:33:20|20407.3|20395.3|20403.6|20391.6|20407.3|20395.3|20403.6|20391.6|0
1743093210000|2025-03-27 16:33:30|||||||||1
1743093220000|2025-03-27 16:33:40|20401.3|20389.3|20402.5|20390.5|20403.8|20391.8|20401.3|20389.3|1
1743093230000|2025-03-27 16:33:50|20402.4|20390.4|20401.3|20389.3|20402.4|20390.4|20401.3|20389.3|0
1743093240000|2025-03-27 16:34:00|20402.4|20390.4|20393.9|20381.9|20402.4|20390.4|20393.9|20381.9|1
1743093250000|2025-03-27 16:34:10|20392.7|20380.7|20392.7|20380.7|20392.7|20380.7|20391.4|20379.4|1
1743093260000|2025-03-27 16:34:20|20391.4|20379.4|20393.9|20381.9|20393.9|20381.9|20391.4|20379.4|1
1743093270000|2025-03-27 16:34:30|20393.8|20381.8|20388.9|20376.9|20393.8|20381.8|20388.9|20376.9|2
1743093280000|2025-03-27 16:34:40|20386.5|20374.5|20381.7|20369.7|20386.5|20374.5|20379.2|20367.2|98
1743093290000|2025-03-27 16:34:50|20379.2|20367.2|20378|20366|20380.5|20368.5|20378|20366|7
1743093300000|2025-03-27 16:35:00|20378.1|20366.1|20378|20366|20378.1|20366.1|20378|20366|3
1743093320000|2025-03-27 16:35:20|20376.8|20364.8|20376.7|20364.7|20376.8|20364.8|20376.7|20364.7|2
1743093330000|2025-03-27 16:35:30|||||||||3
1743093340000|2025-03-27 16:35:40|20378|20366|20380.3|20368.3|20380.5|20368.5|20378|20366|3
1743093350000|2025-03-27 16:35:50|20379.2|20367.2|20376.7|20364.7|20380.5|20368.5|20376.7|20364.7|3
1743093360000|2025-03-27 16:36:00|20376.8|20364.8|20382.8|20370.8|20388.8|20376.8|20376.8|20364.8|22
1743093370000|2025-03-27 16:36:10|20385.2|20373.2|20380.3|20368.3|20385.2|20373.2|20379|20367|13
1743093380000|2025-03-27 16:36:20|20381.5|20369.5|20381.5|20369.5|20382.8|20370.8|20381.5|20369.5|4
1743093390000|2025-03-27 16:36:30|||||||||1
1743093430000|2025-03-27 16:37:10|||||||||1
1743093440000|2025-03-27 16:37:20|20382.7|20370.7|20384|20372|20384|20372|20382.7|20370.7|1
1743093460000|2025-03-27 16:37:40|20384.1|20372.1|20384.1|20372.1|20384.1|20372.1|20384.1|20372.1|6
1743093470000|2025-03-27 16:37:50|20384.2|20372.2|20386.7|20374.7|20386.7|20374.7|20384.2|20372.2|24
1743093480000|2025-03-27 16:38:00|20386.6|20374.6|20386.6|20374.6|20386.6|20374.6|20386.6|20374.6|0
1743093490000|2025-03-27 16:38:10|20390.5|20378.5|20390.7|20378.7|20394.3|20382.3|20390.5|20378.5|16
1743093500000|2025-03-27 16:38:20|20391.8|20379.8|20386.9|20374.9|20391.8|20379.8|20386.9|20374.9|3
1743093510000|2025-03-27 16:38:30|20386.8|20374.8|20384.3|20372.3|20386.8|20374.8|20384.3|20372.3|5
1743093520000|2025-03-27 16:38:40|20384.4|20372.4|20384.5|20372.5|20384.5|20372.5|20384.4|20372.4|12
1743093530000|2025-03-27 16:38:50|20384.4|20372.4|20384.6|20372.6|20385.9|20373.9|20384.4|20372.4|9
1743093540000|2025-03-27 16:39:00|20385.8|20373.8|20382|20370|20385.8|20373.8|20379.5|20367.5|121
1743093550000|2025-03-27 16:39:10|20383.2|20371.2|20384.4|20372.4|20385.7|20373.7|20383.2|20371.2|48
1743093560000|2025-03-27 16:39:20|||||||||14
1743093570000|2025-03-27 16:39:30|||||||||1
1743093580000|2025-03-27 16:39:40|20383.2|20371.2|20384.4|20372.4|20384.4|20372.4|20383.2|20371.2|0
1743093590000|2025-03-27 16:39:50|20384.3|20372.3|20383.1|20371.1|20384.4|20372.4|20383.1|20371.1|0
1743093600000|2025-03-27 16:40:00|20384.3|20372.3|20391.8|20379.8|20393|20381|20384.3|20372.3|1
1743093610000|2025-03-27 16:40:10|20393|20381|20394.3|20382.3|20394.3|20382.3|20391.8|20379.8|5
1743093620000|2025-03-27 16:40:20|20395.5|20383.5|20396.6|20384.6|20396.7|20384.7|20395.5|20383.5|0
1743093640000|2025-03-27 16:40:40|20395.3|20383.3|20395.3|20383.3|20395.3|20383.3|20395.3|20383.3|2
1743093660000|2025-03-27 16:41:00|20394.1|20382.1|20394.1|20382.1|20395.3|20383.3|20394.1|20382.1|0
1743093670000|2025-03-27 16:41:10|20394|20382|20394.1|20382.1|20394.1|20382.1|20394|20382|0
1743093680000|2025-03-27 16:41:20|20395.3|20383.3|20395.3|20383.3|20395.3|20383.3|20395.3|20383.3|4
1743093690000|2025-03-27 16:41:30|20397.8|20385.8|20397.7|20385.7|20397.8|20385.8|20396.5|20384.5|2
1743093700000|2025-03-27 16:41:40|20398.9|20386.9|20398.9|20386.9|20398.9|20386.9|20398.9|20386.9|0
1743093710000|2025-03-27 16:41:50|20401.4|20389.4|20399|20387|20401.4|20389.4|20399|20387|3
1743093720000|2025-03-27 16:42:00|20397.7|20385.7|20397.7|20385.7|20397.7|20385.7|20397.7|20385.7|0
1743093750000|2025-03-27 16:42:30|20398.9|20386.9|20399|20387|20399|20387|20398.9|20386.9|1
1743093760000|2025-03-27 16:42:40|20402.7|20390.7|20405|20393|20405.2|20393.2|20402.7|20390.7|8
1743093790000|2025-03-27 16:43:10|20401.4|20389.4|20401.4|20389.4|20401.4|20389.4|20401.4|20389.4|1
1743093820000|2025-03-27 16:43:40|20405|20393|20407.5|20395.5|20407.7|20395.7|20405|20393|6
1743093830000|2025-03-27 16:43:50|20408.8|20396.8|20408.8|20396.8|20408.8|20396.8|20408.8|20396.8|0
1743093840000|2025-03-27 16:44:00|20410|20398|20407.5|20395.5|20410|20398|20407.5|20395.5|2
1743093850000|2025-03-27 16:44:10|20408.8|20396.8|20408.7|20396.7|20411.2|20399.2|20408.7|20396.7|7
1743093860000|2025-03-27 16:44:20|20411.2|20399.2|20411.2|20399.2|20411.2|20399.2|20409.9|20397.9|5
1743093870000|2025-03-27 16:44:30|20412.4|20400.4|20411.4|20399.4|20412.4|20400.4|20411.2|20399.2|3
1743093880000|2025-03-27 16:44:40|20411.2|20399.2|20411.2|20399.2|20411.2|20399.2|20411.2|20399.2|0
1743093900000|2025-03-27 16:45:00|20411.3|20399.3|20411.2|20399.2|20413.6|20401.6|20411.2|20399.2|1
1743093910000|2025-03-27 16:45:10|||||||||1
1743093930000|2025-03-27 16:45:30|20408.8|20396.8|20411.2|20399.2|20411.2|20399.2|20408.7|20396.7|0
1743093940000|2025-03-27 16:45:40|20412.5|20400.5|20412.4|20400.4|20412.5|20400.5|20412.4|20400.4|0
1743093950000|2025-03-27 16:45:50|20408.7|20396.7|20410|20398|20412.4|20400.4|20407.4|20395.4|2
1743093990000|2025-03-27 16:46:30|20409.9|20397.9|20416.1|20404.1|20416.1|20404.1|20409.9|20397.9|6
1743094000000|2025-03-27 16:46:40|20417.3|20405.3|20417.3|20405.3|20417.3|20405.3|20417.3|20405.3|3
1743094010000|2025-03-27 16:46:50|20416.1|20404.1|20416.1|20404.1|20416.1|20404.1|20416.1|20404.1|5
1743094020000|2025-03-27 16:47:00|20417.3|20405.3|20412.4|20400.4|20418.6|20406.6|20411.2|20399.2|3
1743094030000|2025-03-27 16:47:10|20409.9|20397.9|20416.1|20404.1|20417.3|20405.3|20409.9|20397.9|9
1743094040000|2025-03-27 16:47:20|20417.3|20405.3|20416|20404|20417.3|20405.3|20416|20404|1
1743094050000|2025-03-27 16:47:30|20413.6|20401.6|20413.6|20401.6|20413.6|20401.6|20413.6|20401.6|0
1743094060000|2025-03-27 16:47:40|20419.8|20407.8|20422.1|20410.1|20423.4|20411.4|20419.8|20407.8|15
1743094080000|2025-03-27 16:48:00|20422.2|20410.2|20422.3|20410.3|20422.3|20410.3|20421|20409|3
1743094090000|2025-03-27 16:48:10|20421|20409|20422.3|20410.3|20422.3|20410.3|20421|20409|1
1743094100000|2025-03-27 16:48:20|20422.2|20410.2|20417.3|20405.3|20422.2|20410.2|20417.3|20405.3|2
1743094110000|2025-03-27 16:48:30|20417.4|20405.4|20417.3|20405.3|20417.4|20405.4|20417.3|20405.3|1
1743094120000|2025-03-27 16:48:40|20416.1|20404.1|20417.3|20405.3|20417.3|20405.3|20416.1|20404.1|0
1743094130000|2025-03-27 16:48:50|20417.4|20405.4|20422.2|20410.2|20422.2|20410.2|20417.4|20405.4|9
1743094140000|2025-03-27 16:49:00|20419.8|20407.8|20418.6|20406.6|20419.8|20407.8|20418.6|20406.6|2
1743094150000|2025-03-27 16:49:10|20418.7|20406.7|20418.6|20406.6|20418.7|20406.7|20418.6|20406.6|0
1743094170000|2025-03-27 16:49:30|20416.1|20404.1|20412.4|20400.4|20416.2|20404.2|20412.4|20400.4|1
1743094180000|2025-03-27 16:49:40|20411.2|20399.2|20409.9|20397.9|20411.2|20399.2|20409.9|20397.9|0
1743094190000|2025-03-27 16:49:50|20410|20398|20409.9|20397.9|20412.4|20400.4|20409.9|20397.9|2
1743094200000|2025-03-27 16:50:00|20411.1|20399.1|20411.1|20399.1|20411.1|20399.1|20411.1|20399.1|0
1743094220000|2025-03-27 16:50:20|20412.4|20400.4|20412.4|20400.4|20412.4|20400.4|20412.4|20400.4|1
1743094250000|2025-03-27 16:50:50|20412.2|20400.2|20413.6|20401.6|20413.6|20401.6|20411.1|20399.1|3
1743094270000|2025-03-27 16:51:10|20414.7|20402.7|20413.6|20401.6|20416.1|20404.1|20413.6|20401.6|2
1743094280000|2025-03-27 16:51:20|20414.7|20402.7|20414.7|20402.7|20414.7|20402.7|20413.6|20401.6|0
1743094290000|2025-03-27 16:51:30|||||||||1
1743094300000|2025-03-27 16:51:40|20416.1|20404.1|20417.2|20405.2|20417.2|20405.2|20416.1|20404.1|0
1743094310000|2025-03-27 16:51:50|20416.1|20404.1|20416.1|20404.1|20416.1|20404.1|20416.1|20404.1|0
1743094320000|2025-03-27 16:52:00|20416|20404|20417.2|20405.2|20417.2|20405.2|20416|20404|0
1743094330000|2025-03-27 16:52:10|20417.3|20405.3|20418.5|20406.5|20418.5|20406.5|20417.3|20405.3|0
1743094340000|2025-03-27 16:52:20|20419.7|20407.7|20421|20409|20421|20409|20418.5|20406.5|0
1743094350000|2025-03-27 16:52:30|20420.9|20408.9|20422.2|20410.2|20422.2|20410.2|20420.9|20408.9|1
1743094360000|2025-03-27 16:52:40|20428.3|20416.3|20428.3|20416.3|20428.3|20416.3|20427.1|20415.1|12
1743094370000|2025-03-27 16:52:50|20427.1|20415.1|20436|20424|20437.2|20425.2|20427.1|20415.1|13
1743094380000|2025-03-27 16:53:00|20435.9|20423.9|20435.9|20423.9|20436|20424|20435.9|20423.9|1
1743094390000|2025-03-27 16:53:10|20439.7|20427.7|20438.5|20426.5|20439.7|20427.7|20438.5|20426.5|3
1743094400000|2025-03-27 16:53:20|20439.7|20427.7|20438.5|20426.5|20440.9|20428.9|20438.5|20426.5|0
1743094410000|2025-03-27 16:53:30|20437.4|20425.4|20443.5|20431.5|20443.6|20431.6|20437.4|20425.4|12
1743094420000|2025-03-27 16:53:40|20446|20434|20454.6|20442.6|20454.6|20442.6|20446|20434|24
1743094430000|2025-03-27 16:53:50|20453.4|20441.4|20465.8|20453.8|20465.8|20453.8|20453.4|20441.4|23
1743094440000|2025-03-27 16:54:00|20467.1|20455.1|20468.3|20456.3|20468.3|20456.3|20467.1|20455.1|7
1743094450000|2025-03-27 16:54:10|20465.8|20453.8|20464.7|20452.7|20465.8|20453.8|20463.4|20451.4|16
1743094460000|2025-03-27 16:54:20|20463.5|20451.5|20462.2|20450.2|20464.7|20452.7|20459.8|20447.8|2
1743094470000|2025-03-27 16:54:30|20461|20449|20459.7|20447.7|20462.2|20450.2|20459.7|20447.7|0
1743094480000|2025-03-27 16:54:40|20458.5|20446.5|20452.3|20440.3|20458.5|20446.5|20452.2|20440.2|0
1743094490000|2025-03-27 16:54:50|20451|20439|20449.7|20437.7|20452.3|20440.3|20449.7|20437.7|3
1743094500000|2025-03-27 16:55:00|20448.5|20436.5|20449.8|20437.8|20449.9|20437.9|20443.5|20431.5|4
1743094510000|2025-03-27 16:55:10|20449.9|20437.9|20439.9|20427.9|20449.9|20437.9|20438.5|20426.5|15
1743094520000|2025-03-27 16:55:20|20441|20429|20441.2|20429.2|20442.5|20430.5|20438.7|20426.7|7
1743094530000|2025-03-27 16:55:30|20442.3|20430.3|20437.4|20425.4|20442.4|20430.4|20434.9|20422.9|17
1743094540000|2025-03-27 16:55:40|20437.3|20425.3|20441.1|20429.1|20442.4|20430.4|20436.1|20424.1|1
1743094550000|2025-03-27 16:55:50|20439.9|20427.9|20439.7|20427.7|20439.9|20427.9|20434.8|20422.8|5
1743094560000|2025-03-27 16:56:00|20441|20429|20439.8|20427.8|20441|20429|20438.5|20426.5|1
1743094570000|2025-03-27 16:56:10|20441|20429|20441|20429|20441|20429|20441|20429|0
1743094580000|2025-03-27 16:56:20|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|0
1743094590000|2025-03-27 16:56:30|20439.7|20427.7|20446.2|20434.2|20447.3|20435.3|20438.5|20426.5|1
1743094600000|2025-03-27 16:56:40|20443.7|20431.7|20443.7|20431.7|20443.7|20431.7|20443.7|20431.7|2
1743094610000|2025-03-27 16:56:50|20443.8|20431.8|20444.8|20432.8|20445|20433|20443.8|20431.8|8
1743094620000|2025-03-27 16:57:00|20446.2|20434.2|20446.2|20434.2|20446.2|20434.2|20446.2|20434.2|1
1743094630000|2025-03-27 16:57:10|20446.1|20434.1|20446|20434|20446.1|20434.1|20446|20434|2
1743094640000|2025-03-27 16:57:20|20444.8|20432.8|20443.5|20431.5|20446|20434|20443.5|20431.5|0
1743094650000|2025-03-27 16:57:30|20442.3|20430.3|20442.3|20430.3|20442.3|20430.3|20441.1|20429.1|0
1743094660000|2025-03-27 16:57:40|20441.2|20429.2|20437.5|20425.5|20441.2|20429.2|20434.9|20422.9|1
1743094670000|2025-03-27 16:57:50|20438.7|20426.7|20434.9|20422.9|20439.8|20427.8|20434.9|20422.9|2
1743094680000|2025-03-27 16:58:00|||||||||1
1743094690000|2025-03-27 16:58:10|20433.7|20421.7|20433.7|20421.7|20433.7|20421.7|20433.7|20421.7|2
1743094700000|2025-03-27 16:58:20|||||||||20
1743094710000|2025-03-27 16:58:30|20433.8|20421.8|20437.6|20425.6|20438.7|20426.7|20433.8|20421.8|8
1743094720000|2025-03-27 16:58:40|20440|20428|20443.8|20431.8|20445.1|20433.1|20438.8|20426.8|2
1743094730000|2025-03-27 16:58:50|20445.1|20433.1|20442.6|20430.6|20445.1|20433.1|20442.6|20430.6|0
1743094740000|2025-03-27 16:59:00|20443.9|20431.9|20445|20433|20445|20433|20443.9|20431.9|0
1743094750000|2025-03-27 16:59:10|20443.8|20431.8|20441.3|20429.3|20445|20433|20441.3|20429.3|0
1743094770000|2025-03-27 16:59:30|20448.8|20436.8|20448.8|20436.8|20448.8|20436.8|20447.5|20435.5|1
1743094780000|2025-03-27 16:59:40|20450|20438|20450|20438|20450|20438|20450|20438|0
1743094790000|2025-03-27 16:59:50|20448.8|20436.8|20448.8|20436.8|20448.8|20436.8|20446.3|20434.3|0
1743094800000|2025-03-27 17:00:00|20450|20438|20458.6|20446.6|20458.6|20446.6|20450|20438|6
1743094810000|2025-03-27 17:00:10|20457.3|20445.3|20456.1|20444.1|20457.4|20445.4|20454.8|20442.8|6
1743094820000|2025-03-27 17:00:20|20454.8|20442.8|20453.6|20441.6|20454.8|20442.8|20453.6|20441.6|2
1743094830000|2025-03-27 17:00:30|||||||||1
1743094840000|2025-03-27 17:00:40|20456|20444|20457.3|20445.3|20457.3|20445.3|20456|20444|0
1743094850000|2025-03-27 17:00:50|20456.1|20444.1|20456.1|20444.1|20456.1|20444.1|20456.1|20444.1|0
1743094860000|2025-03-27 17:01:00|20453.6|20441.6|20457.3|20445.3|20457.3|20445.3|20453.6|20441.6|0
1743094870000|2025-03-27 17:01:10|20456.1|20444.1|20457.3|20445.3|20457.3|20445.3|20456.1|20444.1|1
1743094880000|2025-03-27 17:01:20|20456.1|20444.1|20457.3|20445.3|20457.3|20445.3|20456.1|20444.1|0
1743094890000|2025-03-27 17:01:30|20456.1|20444.1|20458.4|20446.4|20458.4|20446.4|20456.1|20444.1|1
1743094900000|2025-03-27 17:01:40|20456|20444|20460.8|20448.8|20460.8|20448.8|20456|20444|7
1743094910000|2025-03-27 17:01:50|||||||||2
1743094920000|2025-03-27 17:02:00|20459.6|20447.6|20460.9|20448.9|20462.1|20450.1|20459.6|20447.6|4
1743094930000|2025-03-27 17:02:10|20461|20449|20463.5|20451.5|20463.5|20451.5|20461|20449|3
1743094940000|2025-03-27 17:02:20|20463.4|20451.4|20461|20449|20463.4|20451.4|20460.9|20448.9|0
1743094950000|2025-03-27 17:02:30|20461.1|20449.1|20462.2|20450.2|20462.2|20450.2|20461|20449|0
1743094960000|2025-03-27 17:02:40|20462.3|20450.3|20463.5|20451.5|20463.5|20451.5|20462.2|20450.2|0
1743094970000|2025-03-27 17:02:50|20462.3|20450.3|20461|20449|20462.3|20450.3|20461|20449|1
1743095030000|2025-03-27 17:03:50|20458.5|20446.5|20458.5|20446.5|20458.5|20446.5|20458.5|20446.5|0
1743095060000|2025-03-27 17:04:20|20458.6|20446.6|20458.6|20446.6|20458.6|20446.6|20458.6|20446.6|0
1743095070000|2025-03-27 17:04:30|20458.5|20446.5|20452.3|20440.3|20458.5|20446.5|20451.1|20439.1|7
1743095080000|2025-03-27 17:04:40|20448.7|20436.7|20443.5|20431.5|20448.7|20436.7|20443.5|20431.5|8
1743095090000|2025-03-27 17:04:50|20443.6|20431.6|20439.8|20427.8|20443.6|20431.6|20439.8|20427.8|6
1743095100000|2025-03-27 17:05:00|20438.6|20426.6|20438.6|20426.6|20439.8|20427.8|20438.6|20426.6|0
1743095110000|2025-03-27 17:05:10|20437.3|20425.3|20429.9|20417.9|20437.3|20425.3|20426|20414|28
1743095120000|2025-03-27 17:05:20|20426.1|20414.1|20432.4|20420.4|20433.7|20421.7|20426.1|20414.1|3
1743095130000|2025-03-27 17:05:30|20433.6|20421.6|20435.1|20423.1|20436.3|20424.3|20433.6|20421.6|6
1743095140000|2025-03-27 17:05:40|20435|20423|20432.4|20420.4|20435|20423|20432.4|20420.4|14
1743095150000|2025-03-27 17:05:50|20432.5|20420.5|20434.8|20422.8|20435|20423|20432.4|20420.4|1
1743095160000|2025-03-27 17:06:00|20433.6|20421.6|20432.4|20420.4|20434.8|20422.8|20432.4|20420.4|0
1743095170000|2025-03-27 17:06:10|20430|20418|20431.3|20419.3|20432.4|20420.4|20430|20418|0
1743095180000|2025-03-27 17:06:20|20433.6|20421.6|20438.6|20426.6|20438.6|20426.6|20433.6|20421.6|10
1743095190000|2025-03-27 17:06:30|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|20437.4|20425.4|0
1743095200000|2025-03-27 17:06:40|20438.6|20426.6|20438.6|20426.6|20438.6|20426.6|20438.6|20426.6|0
1743095210000|2025-03-27 17:06:50|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|20439.8|20427.8|0
1743095220000|2025-03-27 17:07:00|20437.4|20425.4|20439.8|20427.8|20439.8|20427.8|20437.4|20425.4|5
1743095230000|2025-03-27 17:07:10|||||||||1
1743095240000|2025-03-27 17:07:20|20441|20429|20444.7|20432.7|20444.7|20432.7|20441|20429|3
1743095250000|2025-03-27 17:07:30|20443.5|20431.5|20444.7|20432.7|20444.7|20432.7|20442.2|20430.2|1
1743095260000|2025-03-27 17:07:40|20443.5|20431.5|20444.7|20432.7|20444.7|20432.7|20443.5|20431.5|1
1743095270000|2025-03-27 17:07:50|20444.8|20432.8|20444.8|20432.8|20444.8|20432.8|20444.8|20432.8|0
1743095280000|2025-03-27 17:08:00|20446|20434|20448.5|20436.5|20448.5|20436.5|20446|20434|0
1743095290000|2025-03-27 17:08:10|20452.2|20440.2|20452.2|20440.2|20452.2|20440.2|20452.2|20440.2|0
1743095300000|2025-03-27 17:08:20|20453.3|20441.3|20457.1|20445.1|20457.2|20445.2|20453.3|20441.3|2
1743095320000|2025-03-27 17:08:40|20460.8|20448.8|20463.3|20451.3|20463.3|20451.3|20460.8|20448.8|2
1743095330000|2025-03-27 17:08:50|20462.1|20450.1|20462.1|20450.1|20462.1|20450.1|20462.1|20450.1|1
1743095340000|2025-03-27 17:09:00|20463.3|20451.3|20467|20455|20467|20455|20463.3|20451.3|1
1743095350000|2025-03-27 17:09:10|20465.8|20453.8|20465.8|20453.8|20468.3|20456.3|20465.8|20453.8|2
1743095360000|2025-03-27 17:09:20|20465.9|20453.9|20468.3|20456.3|20468.3|20456.3|20465.9|20453.9|0
1743095370000|2025-03-27 17:09:30|20467.1|20455.1|20465.8|20453.8|20467.1|20455.1|20465.8|20453.8|82
1743095380000|2025-03-27 17:09:40|20464.6|20452.6|20465.8|20453.8|20465.8|20453.8|20464.6|20452.6|0
1743095390000|2025-03-27 17:09:50|20464.5|20452.5|20462|20450|20464.5|20452.5|20462|20450|4
1743095400000|2025-03-27 17:10:00|20459.6|20447.6|20462.2|20450.2|20463.5|20451.5|20457.1|20445.1|11
1743095410000|2025-03-27 17:10:10|20464.7|20452.7|20464.6|20452.6|20464.7|20452.7|20464.5|20452.5|0
1743095430000|2025-03-27 17:10:30|20464.5|20452.5|20463.3|20451.3|20464.5|20452.5|20463.3|20451.3|0
1743095440000|2025-03-27 17:10:40|20463.4|20451.4|20467|20455|20467|20455|20463.4|20451.4|9
1743095460000|2025-03-27 17:11:00|20467.1|20455.1|20469.5|20457.5|20469.5|20457.5|20467.1|20455.1|0
1743095470000|2025-03-27 17:11:10|20474.4|20462.4|20474.4|20462.4|20474.4|20462.4|20474.4|20462.4|18
1743095480000|2025-03-27 17:11:20|20473.2|20461.2|20473.2|20461.2|20473.2|20461.2|20473.2|20461.2|1
1743095490000|2025-03-27 17:11:30|20466.9|20454.9|20466.9|20454.9|20466.9|20454.9|20466.9|20454.9|1
1743095510000|2025-03-27 17:11:50|20464.6|20452.6|20463.3|20451.3|20465.8|20453.8|20462.1|20450.1|2
1743095520000|2025-03-27 17:12:00|20463.4|20451.4|20464.5|20452.5|20465.8|20453.8|20463.4|20451.4|0
1743095530000|2025-03-27 17:12:10|20464.6|20452.6|20464.6|20452.6|20464.6|20452.6|20464.5|20452.5|0
1743095540000|2025-03-27 17:12:20|20465.8|20453.8|20464.5|20452.5|20465.8|20453.8|20464.5|20452.5|0
1743095550000|2025-03-27 17:12:30|20465.8|20453.8|20467|20455|20467.1|20455.1|20465.8|20453.8|0
1743095560000|2025-03-27 17:12:40|||||||||11
1743095570000|2025-03-27 17:12:50|20465.8|20453.8|20467|20455|20467|20455|20465.8|20453.8|2
1743095590000|2025-03-27 17:13:10|20467.1|20455.1|20467.1|20455.1|20467.1|20455.1|20467.1|20455.1|0
1743095600000|2025-03-27 17:13:20|20468.3|20456.3|20468.3|20456.3|20468.3|20456.3|20468.3|20456.3|0
1743095610000|2025-03-27 17:13:30|20469.5|20457.5|20469.5|20457.5|20469.5|20457.5|20469.5|20457.5|0
1743095620000|2025-03-27 17:13:40|20469.4|20457.4|20469.4|20457.4|20469.4|20457.4|20469.4|20457.4|1
1743095630000|2025-03-27 17:13:50|20469.5|20457.5|20470.7|20458.7|20470.7|20458.7|20468.3|20456.3|2
1743095640000|2025-03-27 17:14:00|20471.9|20459.9|20471.9|20459.9|20471.9|20459.9|20471.9|20459.9|1
1743095660000|2025-03-27 17:14:20|20470.7|20458.7|20470.7|20458.7|20470.7|20458.7|20470.7|20458.7|0
1743095670000|2025-03-27 17:14:30|20473.2|20461.2|20476.7|20464.7|20476.7|20464.7|20473.2|20461.2|9
1743095680000|2025-03-27 17:14:40|20478|20466|20480.3|20468.3|20480.3|20468.3|20478|20466|2
1743095690000|2025-03-27 17:14:50|20479.2|20467.2|20479.2|20467.2|20479.2|20467.2|20479.2|20467.2|4
1743095700000|2025-03-27 17:15:00|20480.3|20468.3|20495.7|20483.7|20495.7|20483.7|20480.3|20468.3|104
1743095710000|2025-03-27 17:15:10|20495.6|20483.6|20494.4|20482.4|20495.6|20483.6|20489.4|20477.4|10
1743095720000|2025-03-27 17:15:20|20495.7|20483.7|20496.9|20484.9|20496.9|20484.9|20495.7|20483.7|3
1743095730000|2025-03-27 17:15:30|20498|20486|20500.5|20488.5|20500.5|20488.5|20498|20486|1
1743095740000|2025-03-27 17:15:40|20501.9|20489.9|20506.7|20494.7|20506.7|20494.7|20500.5|20488.5|11
1743095750000|2025-03-27 17:15:50|20505.5|20493.5|20509.2|20497.2|20510.5|20498.5|20505.5|20493.5|16
1743095760000|2025-03-27 17:16:00|20510.4|20498.4|20510.6|20498.6|20511.9|20499.9|20509.2|20497.2|8
1743095770000|2025-03-27 17:16:10|20510.7|20498.7|20506.9|20494.9|20513.1|20501.1|20506.9|20494.9|4
1743095780000|2025-03-27 17:16:20|20505.7|20493.7|20506.9|20494.9|20506.9|20494.9|20499.4|20487.4|5
1743095790000|2025-03-27 17:16:30|20509.4|20497.4|20508.2|20496.2|20510.7|20498.7|20508.2|20496.2|2
1743095800000|2025-03-27 17:16:40|20509.4|20497.4|20507|20495|20509.6|20497.6|20505.8|20493.8|10
1743095810000|2025-03-27 17:16:50|20505.8|20493.8|20500.7|20488.7|20505.8|20493.8|20499.5|20487.5|1
1743095830000|2025-03-27 17:17:10|20500.8|20488.8|20504.6|20492.6|20504.6|20492.6|20500.8|20488.8|0
1743095840000|2025-03-27 17:17:20|20505.8|20493.8|20509.5|20497.5|20509.6|20497.6|20505.8|20493.8|3
1743095850000|2025-03-27 17:17:30|20509.4|20497.4|20507|20495|20509.4|20497.4|20507|20495|8
1743095860000|2025-03-27 17:17:40|20508.2|20496.2|20509.4|20497.4|20511.9|20499.9|20508.2|20496.2|0
1743095870000|2025-03-27 17:17:50|20508.2|20496.2|20506.7|20494.7|20509.4|20497.4|20505.5|20493.5|7
1743095880000|2025-03-27 17:18:00|20506.8|20494.8|20508.1|20496.1|20508.2|20496.2|20506.8|20494.8|3
1743095890000|2025-03-27 17:18:10|20508|20496|20506.8|20494.8|20508|20496|20506.8|20494.8|2
1743095900000|2025-03-27 17:18:20|20505.6|20493.6|20514.3|20502.3|20514.3|20502.3|20505.6|20493.6|30
1743095910000|2025-03-27 17:18:30|20513|20501|20510.5|20498.5|20513.2|20501.2|20508|20496|8
1743095920000|2025-03-27 17:18:40|20510.6|20498.6|20513|20501|20513|20501|20509.3|20497.3|0
1743095930000|2025-03-27 17:18:50|20511.8|20499.8|20504.5|20492.5|20511.8|20499.8|20504.5|20492.5|4
1743095940000|2025-03-27 17:19:00|20503.2|20491.2|20505.7|20493.7|20506.9|20494.9|20503.2|20491.2|7
1743095950000|2025-03-27 17:19:10|20506.9|20494.9|20505.7|20493.7|20506.9|20494.9|20504.5|20492.5|1
1743095960000|2025-03-27 17:19:20|20504.5|20492.5|20508|20496|20510.5|20498.5|20504.5|20492.5|8
1743095970000|2025-03-27 17:19:30|20508.1|20496.1|20515.6|20503.6|20515.7|20503.7|20508.1|20496.1|6
1743095980000|2025-03-27 17:19:40|20515.5|20503.5|20513|20501|20515.5|20503.5|20513|20501|2
1743095990000|2025-03-27 17:19:50|20515.4|20503.4|20518|20506|20518.1|20506.1|20515.4|20503.4|6
1743096000000|2025-03-27 17:20:00|20520.8|20508.8|20519.5|20507.5|20522|20510|20518.4|20506.4|15
1743096010000|2025-03-27 17:20:10|20520.7|20508.7|20521.8|20509.8|20523.1|20511.1|20520.7|20508.7|2
1743096020000|2025-03-27 17:20:20|20519.2|20507.2|20521.8|20509.8|20521.8|20509.8|20519.2|20507.2|5
1743096030000|2025-03-27 17:20:30|||||||||3
1743096040000|2025-03-27 17:20:40|20523|20511|20523|20511|20523|20511|20523|20511|0
1743096050000|2025-03-27 17:20:50|20521.8|20509.8|20521.8|20509.8|20521.8|20509.8|20521.8|20509.8|0
1743096060000|2025-03-27 17:21:00|20520.6|20508.6|20513|20501|20520.6|20508.6|20513|20501|10
1743096070000|2025-03-27 17:21:10|20513.2|20501.2|20510.5|20498.5|20513.2|20501.2|20509.3|20497.3|4
1743096080000|2025-03-27 17:21:20|20511.8|20499.8|20510.5|20498.5|20511.8|20499.8|20510.5|20498.5|2
1743096090000|2025-03-27 17:21:30|20510.6|20498.6|20511.8|20499.8|20515.5|20503.5|20510.5|20498.5|3
1743096100000|2025-03-27 17:21:40|20510.6|20498.6|20509.2|20497.2|20510.6|20498.6|20509.2|20497.2|0
1743096110000|2025-03-27 17:21:50|20512.8|20500.8|20515.5|20503.5|20516.7|20504.7|20512.8|20500.8|7
1743096120000|2025-03-27 17:22:00|20516.7|20504.7|20516.7|20504.7|20518|20506|20515.5|20503.5|1
1743096130000|2025-03-27 17:22:10|20515.5|20503.5|20517.9|20505.9|20517.9|20505.9|20515.3|20503.3|15
1743096140000|2025-03-27 17:22:20|20516.6|20504.6|20521.6|20509.6|20522.7|20510.7|20515.4|20503.4|20
1743096150000|2025-03-27 17:22:30|20521.5|20509.5|20514.1|20502.1|20521.6|20509.6|20514.1|20502.1|2
1743096160000|2025-03-27 17:22:40|20512.9|20500.9|20514.1|20502.1|20514.1|20502.1|20512.9|20500.9|0
1743096170000|2025-03-27 17:22:50|20511.6|20499.6|20511.7|20499.7|20512.8|20500.8|20511.6|20499.6|0
1743096180000|2025-03-27 17:23:00|20515.2|20503.2|20516.6|20504.6|20516.6|20504.6|20514.1|20502.1|1
1743096190000|2025-03-27 17:23:10|20517.8|20505.8|20514.1|20502.1|20517.8|20505.8|20514.1|20502.1|3
1743096200000|2025-03-27 17:23:20|20514.2|20502.2|20520.2|20508.2|20520.2|20508.2|20514.2|20502.2|21
1743096210000|2025-03-27 17:23:30|||||||||8
1743096220000|2025-03-27 17:23:40|20521.4|20509.4|20517.9|20505.9|20522.7|20510.7|20517.9|20505.9|8
1743096230000|2025-03-27 17:23:50|20517.7|20505.7|20522.7|20510.7|20522.7|20510.7|20516.6|20504.6|2
1743096240000|2025-03-27 17:24:00|20522.6|20510.6|20522.8|20510.8|20522.8|20510.8|20521.4|20509.4|0
1743096250000|2025-03-27 17:24:10|20524|20512|20522.8|20510.8|20525.2|20513.2|20522.8|20510.8|41
1743096260000|2025-03-27 17:24:20|20524|20512|20530.4|20518.4|20531.6|20519.6|20524|20512|35
1743096270000|2025-03-27 17:24:30|20529.2|20517.2|20530.4|20518.4|20531.6|20519.6|20529.2|20517.2|0
1743096280000|2025-03-27 17:24:40|20530.3|20518.3|20529.2|20517.2|20531.6|20519.6|20526.8|20514.8|2
1743096290000|2025-03-27 17:24:50|20530.4|20518.4|20529.3|20517.3|20530.4|20518.4|20527|20515|36
1743096300000|2025-03-27 17:25:00|20529.5|20517.5|20536.6|20524.6|20536.6|20524.6|20529.5|20517.5|11
1743096310000|2025-03-27 17:25:10|20535.3|20523.3|20536.6|20524.6|20536.6|20524.6|20534.2|20522.2|3
1743096320000|2025-03-27 17:25:20|20535.4|20523.4|20532.9|20520.9|20535.4|20523.4|20532.9|20520.9|0
1743096330000|2025-03-27 17:25:30|20531.8|20519.8|20535.3|20523.3|20535.4|20523.4|20531.8|20519.8|3
1743096340000|2025-03-27 17:25:40|20535.4|20523.4|20535.3|20523.3|20535.4|20523.4|20535.3|20523.3|19
1743096350000|2025-03-27 17:25:50|20536.5|20524.5|20531.6|20519.6|20536.5|20524.5|20531.6|20519.6|14
1743096360000|2025-03-27 17:26:00|20531.5|20519.5|20531.5|20519.5|20531.7|20519.7|20531.5|20519.5|2
1743096370000|2025-03-27 17:26:10|20526.8|20514.8|20526.8|20514.8|20526.8|20514.8|20526.8|20514.8|11
1743096380000|2025-03-27 17:26:20|20525.6|20513.6|20528|20516|20528|20516|20524.3|20512.3|5
1743096390000|2025-03-27 17:26:30|20526.8|20514.8|20524.4|20512.4|20528.1|20516.1|20523.1|20511.1|28
1743096400000|2025-03-27 17:26:40|20525.6|20513.6|20523.3|20511.3|20525.6|20513.6|20523.3|20511.3|32
1743096410000|2025-03-27 17:26:50|20524.5|20512.5|20523.4|20511.4|20524.5|20512.5|20523.4|20511.4|2
1743096420000|2025-03-27 17:27:00|20524.6|20512.6|20523.4|20511.4|20525.8|20513.8|20523.4|20511.4|9
1743096430000|2025-03-27 17:27:10|20521|20509|20524.6|20512.6|20524.6|20512.6|20518.5|20506.5|3
1743096440000|2025-03-27 17:27:20|20522.3|20510.3|20519.7|20507.7|20522.3|20510.3|20519.7|20507.7|4
1743096450000|2025-03-27 17:27:30|20519.6|20507.6|20516|20504|20519.7|20507.7|20516|20504|6
1743096460000|2025-03-27 17:27:40|20519.7|20507.7|20522.1|20510.1|20523.3|20511.3|20519.7|20507.7|1
1743096470000|2025-03-27 17:27:50|20523.3|20511.3|20525.8|20513.8|20525.8|20513.8|20523.3|20511.3|7
1743096480000|2025-03-27 17:28:00|20527|20515|20527.1|20515.1|20530.6|20518.6|20525.8|20513.8|12
1743096490000|2025-03-27 17:28:10|20525.8|20513.8|20526.9|20514.9|20528.3|20516.3|20524.6|20512.6|3
1743096500000|2025-03-27 17:28:20|20525.7|20513.7|20526.9|20514.9|20526.9|20514.9|20525.7|20513.7|3
1743096510000|2025-03-27 17:28:30|20527|20515|20525.8|20513.8|20527|20515|20524.6|20512.6|2
1743096520000|2025-03-27 17:28:40|20527|20515|20527.1|20515.1|20530.7|20518.7|20524.6|20512.6|23
1743096530000|2025-03-27 17:28:50|20533.1|20521.1|20546.8|20534.8|20546.9|20534.9|20533.1|20521.1|73
1743096540000|2025-03-27 17:29:00|20545.4|20533.4|20540.7|20528.7|20545.4|20533.4|20539.5|20527.5|9
1743096550000|2025-03-27 17:29:10|20539.6|20527.6|20538.2|20526.2|20543.2|20531.2|20538.2|20526.2|7
1743096560000|2025-03-27 17:29:20|20539.5|20527.5|20539.6|20527.6|20539.6|20527.6|20539.5|20527.5|1
1743096570000|2025-03-27 17:29:30|20538.4|20526.4|20538.4|20526.4|20538.4|20526.4|20538.4|20526.4|0
1743096580000|2025-03-27 17:29:40|20539.6|20527.6|20534.7|20522.7|20539.6|20527.6|20534.7|20522.7|3
1743096590000|2025-03-27 17:29:50|20534.6|20522.6|20532.1|20520.1|20534.6|20522.6|20532.1|20520.1|0
1743096600000|2025-03-27 17:30:00|20532.2|20520.2|20532.1|20520.1|20533.4|20521.4|20532.1|20520.1|4
1743096610000|2025-03-27 17:30:10|20533.4|20521.4|20530.9|20518.9|20533.4|20521.4|20529.7|20517.7|0
1743096620000|2025-03-27 17:30:20|20532.2|20520.2|20533.4|20521.4|20534.6|20522.6|20528.4|20516.4|7
1743096630000|2025-03-27 17:30:30|20532.2|20520.2|20532.1|20520.1|20533.4|20521.4|20529.7|20517.7|9
1743096640000|2025-03-27 17:30:40|20530.9|20518.9|20527.3|20515.3|20533.4|20521.4|20526.1|20514.1|4
1743096660000|2025-03-27 17:31:00|20526.1|20514.1|20531|20519|20531|20519|20526.1|20514.1|2
1743096670000|2025-03-27 17:31:10|20528.5|20516.5|20528.5|20516.5|20528.5|20516.5|20528.5|20516.5|0
1743096680000|2025-03-27 17:31:20|20526.1|20514.1|20528.5|20516.5|20528.6|20516.6|20526.1|20514.1|7
1743096690000|2025-03-27 17:31:30|20527.3|20515.3|20528.5|20516.5|20528.5|20516.5|20527.3|20515.3|1
1743096700000|2025-03-27 17:31:40|20528.6|20516.6|20527.5|20515.5|20529.8|20517.8|20527.5|20515.5|8
1743096710000|2025-03-27 17:31:50|20529.8|20517.8|20523.7|20511.7|20529.8|20517.8|20523.7|20511.7|1
1743096720000|2025-03-27 17:32:00|20524.9|20512.9|20524.9|20512.9|20524.9|20512.9|20524.9|20512.9|0
1743096730000|2025-03-27 17:32:10|20523.7|20511.7|20523.7|20511.7|20523.7|20511.7|20523.7|20511.7|2
1743096740000|2025-03-27 17:32:20|20523.8|20511.8|20517.3|20505.3|20523.8|20511.8|20516.1|20504.1|48
1743096750000|2025-03-27 17:32:30|20517.4|20505.4|20518.6|20506.6|20519.8|20507.8|20514.9|20502.9|14
1743096760000|2025-03-27 17:32:40|20516.1|20504.1|20518.6|20506.6|20518.6|20506.6|20514.9|20502.9|0
1743096770000|2025-03-27 17:32:50|20517.3|20505.3|20517.3|20505.3|20517.4|20505.4|20516.1|20504.1|4
1743096780000|2025-03-27 17:33:00|20514.9|20502.9|20518.6|20506.6|20518.6|20506.6|20514.9|20502.9|0
1743096790000|2025-03-27 17:33:10|20514.9|20502.9|20517.4|20505.4|20517.4|20505.4|20514.9|20502.9|1
1743096800000|2025-03-27 17:33:20|20516.2|20504.2|20516.3|20504.3|20516.3|20504.3|20516.2|20504.2|1
1743096810000|2025-03-27 17:33:30|20517.4|20505.4|20514.9|20502.9|20518.6|20506.6|20513.8|20501.8|3
1743096820000|2025-03-27 17:33:40|||||||||2
1743096830000|2025-03-27 17:33:50|20516.1|20504.1|20517.4|20505.4|20517.4|20505.4|20514.9|20502.9|0
1743096840000|2025-03-27 17:34:00|20517.3|20505.3|20514.9|20502.9|20517.4|20505.4|20514.9|20502.9|3
1743096850000|2025-03-27 17:34:10|20516.2|20504.2|20517.4|20505.4|20517.4|20505.4|20516.2|20504.2|0
1743096860000|2025-03-27 17:34:20|20515|20503|20519.9|20507.9|20519.9|20507.9|20515|20503|0
1743096870000|2025-03-27 17:34:30|20521.1|20509.1|20524.7|20512.7|20524.7|20512.7|20521.1|20509.1|17
1743096880000|2025-03-27 17:34:40|20524.8|20512.8|20524.8|20512.8|20524.8|20512.8|20524.8|20512.8|0
1743096890000|2025-03-27 17:34:50|20526|20514|20529.7|20517.7|20529.7|20517.7|20523.6|20511.6|4
1743096900000|2025-03-27 17:35:00|20532.1|20520.1|20532.1|20520.1|20532.2|20520.2|20529.7|20517.7|18
1743096910000|2025-03-27 17:35:10|20530.9|20518.9|20534.5|20522.5|20534.5|20522.5|20530.9|20518.9|2
1743096920000|2025-03-27 17:35:20|20534.6|20522.6|20537|20525|20537|20525|20533.4|20521.4|3
1743096930000|2025-03-27 17:35:30|20538.3|20526.3|20540.7|20528.7|20540.7|20528.7|20538.2|20526.2|9
1743096940000|2025-03-27 17:35:40|20543.1|20531.1|20540.7|20528.7|20543.3|20531.3|20540.7|20528.7|2
1743096950000|2025-03-27 17:35:50|20540.9|20528.9|20545.7|20533.7|20549.5|20537.5|20540.9|20528.9|22
1743096960000|2025-03-27 17:36:00|20542|20530|20545.7|20533.7|20548.2|20536.2|20542|20530|20
1743096970000|2025-03-27 17:36:10|20546.9|20534.9|20544.4|20532.4|20546.9|20534.9|20544.4|20532.4|8
1743096980000|2025-03-27 17:36:20|20541.9|20529.9|20542|20530|20544.4|20532.4|20541.9|20529.9|10
1743096990000|2025-03-27 17:36:30|20539.5|20527.5|20541.9|20529.9|20544.4|20532.4|20539.5|20527.5|6
1743097000000|2025-03-27 17:36:40|20539.5|20527.5|20540.7|20528.7|20540.7|20528.7|20539.5|20527.5|0
1743097010000|2025-03-27 17:36:50|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|0
1743097020000|2025-03-27 17:37:00|20543.1|20531.1|20542|20530|20543.1|20531.1|20540.6|20528.6|1
1743097030000|2025-03-27 17:37:10|20541.9|20529.9|20543.2|20531.2|20543.2|20531.2|20541.9|20529.9|0
1743097040000|2025-03-27 17:37:20|20543.1|20531.1|20544.4|20532.4|20544.4|20532.4|20540.7|20528.7|1
1743097050000|2025-03-27 17:37:30|20545.7|20533.7|20545.6|20533.6|20545.7|20533.7|20545.6|20533.6|2
1743097060000|2025-03-27 17:37:40|20548.1|20536.1|20550.5|20538.5|20550.5|20538.5|20548.1|20536.1|6
1743097070000|2025-03-27 17:37:50|20549.3|20537.3|20549.3|20537.3|20549.3|20537.3|20549.3|20537.3|14
1743097080000|2025-03-27 17:38:00|20550.5|20538.5|20550.5|20538.5|20555.3|20543.3|20550.4|20538.4|19
1743097090000|2025-03-27 17:38:10|20550.4|20538.4|20554.2|20542.2|20554.2|20542.2|20550.4|20538.4|10
1743097100000|2025-03-27 17:38:20|20555.4|20543.4|20556.7|20544.7|20556.7|20544.7|20550.5|20538.5|24
1743097110000|2025-03-27 17:38:30|20560.4|20548.4|20561.6|20549.6|20562.7|20550.7|20560.3|20548.3|64
1743097120000|2025-03-27 17:38:40|20560.2|20548.2|20557.8|20545.8|20560.2|20548.2|20557.7|20545.7|8
1743097130000|2025-03-27 17:38:50|20559|20547|20560.4|20548.4|20560.4|20548.4|20557.8|20545.8|4
1743097140000|2025-03-27 17:39:00|20561.6|20549.6|20561.6|20549.6|20561.6|20549.6|20561.5|20549.5|1
1743097150000|2025-03-27 17:39:10|20560.4|20548.4|20561.6|20549.6|20561.6|20549.6|20560.4|20548.4|8
1743097160000|2025-03-27 17:39:20|20562.7|20550.7|20562.7|20550.7|20562.7|20550.7|20562.7|20550.7|0
1743097170000|2025-03-27 17:39:30|20566.4|20554.4|20565.1|20553.1|20566.4|20554.4|20563.9|20551.9|19
1743097180000|2025-03-27 17:39:40|20566.4|20554.4|20566.4|20554.4|20567.6|20555.6|20565.1|20553.1|18
1743097190000|2025-03-27 17:39:50|20565.2|20553.2|20561.6|20549.6|20565.2|20553.2|20560.3|20548.3|11
1743097200000|2025-03-27 17:40:00|20562.8|20550.8|20565.2|20553.2|20565.2|20553.2|20557.8|20545.8|14
1743097210000|2025-03-27 17:40:10|20563.9|20551.9|20563.9|20551.9|20564|20552|20562.7|20550.7|3
1743097220000|2025-03-27 17:40:20|20565|20553|20567.6|20555.6|20567.6|20555.6|20565|20553|2
1743097230000|2025-03-27 17:40:30|20566.4|20554.4|20566.4|20554.4|20566.4|20554.4|20565.2|20553.2|0
1743097240000|2025-03-27 17:40:40|20565.2|20553.2|20566.4|20554.4|20566.4|20554.4|20565.2|20553.2|1
1743097250000|2025-03-27 17:40:50|20565.2|20553.2|20562.7|20550.7|20565.2|20553.2|20561.5|20549.5|4
1743097260000|2025-03-27 17:41:00|20563.9|20551.9|20562.7|20550.7|20563.9|20551.9|20562.7|20550.7|2
1743097270000|2025-03-27 17:41:10|20563.9|20551.9|20563.9|20551.9|20563.9|20551.9|20563.9|20551.9|1
1743097280000|2025-03-27 17:41:20|20563.8|20551.8|20572.7|20560.7|20573.8|20561.8|20562.7|20550.7|13
1743097290000|2025-03-27 17:41:30|20572.5|20560.5|20570.2|20558.2|20573.8|20561.8|20570.2|20558.2|6
1743097300000|2025-03-27 17:41:40|20570.1|20558.1|20570.2|20558.2|20571.4|20559.4|20570.1|20558.1|5
1743097310000|2025-03-27 17:41:50|20571.4|20559.4|20568.9|20556.9|20571.4|20559.4|20568.9|20556.9|1
1743097320000|2025-03-27 17:42:00|20569|20557|20571.5|20559.5|20572.6|20560.6|20569|20557|5
1743097330000|2025-03-27 17:42:10|20575.2|20563.2|20577.7|20565.7|20580.1|20568.1|20575.2|20563.2|6
1743097340000|2025-03-27 17:42:20|20576.4|20564.4|20580.1|20568.1|20580.1|20568.1|20576.3|20564.3|2
1743097350000|2025-03-27 17:42:30|20578.8|20566.8|20578.8|20566.8|20578.8|20566.8|20576.3|20564.3|11
1743097360000|2025-03-27 17:42:40|20577.5|20565.5|20580|20568|20580|20568|20576.3|20564.3|8
1743097370000|2025-03-27 17:42:50|20577.6|20565.6|20578.8|20566.8|20580|20568|20577.6|20565.6|11
1743097380000|2025-03-27 17:43:00|20580|20568|20582.5|20570.5|20582.5|20570.5|20580|20568|9
1743097390000|2025-03-27 17:43:10|20582.3|20570.3|20583.6|20571.6|20584.8|20572.8|20581.1|20569.1|12
1743097400000|2025-03-27 17:43:20|20582.4|20570.4|20582.4|20570.4|20582.5|20570.5|20581.3|20569.3|13
1743097410000|2025-03-27 17:43:30|20582.3|20570.3|20584.8|20572.8|20584.8|20572.8|20582.3|20570.3|7
1743097420000|2025-03-27 17:43:40|20582.3|20570.3|20580|20568|20582.5|20570.5|20580|20568|3
1743097430000|2025-03-27 17:43:50|20577.5|20565.5|20574.9|20562.9|20577.5|20565.5|20574.9|20562.9|18
1743097440000|2025-03-27 17:44:00|20580|20568|20587.4|20575.4|20587.4|20575.4|20580|20568|5
1743097450000|2025-03-27 17:44:10|20587.3|20575.3|20587.4|20575.4|20589.8|20577.8|20586.1|20574.1|60
1743097460000|2025-03-27 17:44:20|20586.2|20574.2|20588.7|20576.7|20588.7|20576.7|20585|20573|23
1743097470000|2025-03-27 17:44:30|20587.5|20575.5|20598.6|20586.6|20598.6|20586.6|20587.5|20575.5|59
1743097480000|2025-03-27 17:44:40|20599.9|20587.9|20604.8|20592.8|20604.8|20592.8|20597.4|20585.4|56
1743097490000|2025-03-27 17:44:50|20603.6|20591.6|20601|20589|20608.6|20596.6|20599.7|20587.7|84
1743097500000|2025-03-27 17:45:00|20599.7|20587.7|20589.8|20577.8|20600.8|20588.8|20588.6|20576.6|10
1743097510000|2025-03-27 17:45:10|20588.6|20576.6|20584.8|20572.8|20588.6|20576.6|20581.3|20569.3|3
1743097520000|2025-03-27 17:45:20|20586|20574|20586.1|20574.1|20586.1|20574.1|20583.6|20571.6|0
1743097530000|2025-03-27 17:45:30|20584.9|20572.9|20588.5|20576.5|20588.5|20576.5|20584.8|20572.8|0
1743097540000|2025-03-27 17:45:40|20588.6|20576.6|20591|20579|20591|20579|20588.6|20576.6|1
1743097550000|2025-03-27 17:45:50|20588.4|20576.4|20592.2|20580.2|20593.4|20581.4|20587.3|20575.3|8
1743097560000|2025-03-27 17:46:00|20590.9|20578.9|20590.8|20578.8|20593.3|20581.3|20588.4|20576.4|15
1743097570000|2025-03-27 17:46:10|20588.4|20576.4|20589.6|20577.6|20590.8|20578.8|20588.4|20576.4|0
1743097580000|2025-03-27 17:46:20|20588.4|20576.4|20590.8|20578.8|20590.8|20578.8|20588.4|20576.4|1
1743097590000|2025-03-27 17:46:30|20589.6|20577.6|20593.3|20581.3|20593.4|20581.4|20588.4|20576.4|4
1743097600000|2025-03-27 17:46:40|20592.1|20580.1|20593.3|20581.3|20593.3|20581.3|20592.1|20580.1|0
1743097610000|2025-03-27 17:46:50|20592.1|20580.1|20593.4|20581.4|20593.4|20581.4|20592.1|20580.1|1
1743097620000|2025-03-27 17:47:00|20594.5|20582.5|20598.3|20586.3|20598.3|20586.3|20593.4|20581.4|3
1743097630000|2025-03-27 17:47:10|20597|20585|20598.3|20586.3|20598.3|20586.3|20597|20585|1
1743097640000|2025-03-27 17:47:20|20599.5|20587.5|20600.8|20588.8|20601.9|20589.9|20599.5|20587.5|2
1743097650000|2025-03-27 17:47:30|20604.4|20592.4|20602|20590|20604.5|20592.5|20602|20590|8
1743097660000|2025-03-27 17:47:40|20598.5|20586.5|20599.4|20587.4|20600.6|20588.6|20593.4|20581.4|7
1743097670000|2025-03-27 17:47:50|20601.8|20589.8|20598.3|20586.3|20604.4|20592.4|20597.1|20585.1|10
1743097680000|2025-03-27 17:48:00|20599.5|20587.5|20599.5|20587.5|20599.5|20587.5|20599.5|20587.5|38
1743097690000|2025-03-27 17:48:10|20601.9|20589.9|20598.4|20586.4|20603.2|20591.2|20598.4|20586.4|8
1743097700000|2025-03-27 17:48:20|20595.8|20583.8|20599.5|20587.5|20599.5|20587.5|20595.8|20583.8|11
1743097710000|2025-03-27 17:48:30|20598.4|20586.4|20599.6|20587.6|20599.6|20587.6|20597.2|20585.2|3
1743097720000|2025-03-27 17:48:40|20599.7|20587.7|20597.2|20585.2|20599.7|20587.7|20597.2|20585.2|10
1743097730000|2025-03-27 17:48:50|20598.4|20586.4|20598.4|20586.4|20598.4|20586.4|20598.4|20586.4|2
1743097740000|2025-03-27 17:49:00|20597.2|20585.2|20597.2|20585.2|20597.2|20585.2|20597.2|20585.2|8
1743097750000|2025-03-27 17:49:10|20594.8|20582.8|20597.3|20585.3|20599.8|20587.8|20594.8|20582.8|20
1743097760000|2025-03-27 17:49:20|20598.6|20586.6|20598.6|20586.6|20598.6|20586.6|20598.6|20586.6|1
1743097770000|2025-03-27 17:49:30|20598.5|20586.5|20599.7|20587.7|20599.7|20587.7|20598.5|20586.5|5
1743097780000|2025-03-27 17:49:40|20598.5|20586.5|20599.7|20587.7|20599.7|20587.7|20598.5|20586.5|1
1743097790000|2025-03-27 17:49:50|20597.3|20585.3|20596|20584|20597.3|20585.3|20591.2|20579.2|15
1743097800000|2025-03-27 17:50:00|20597.2|20585.2|20603.3|20591.3|20603.4|20591.4|20597.2|20585.2|32
1743097810000|2025-03-27 17:50:10|20602.1|20590.1|20602.1|20590.1|20602.1|20590.1|20600.9|20588.9|0
1743097820000|2025-03-27 17:50:20|20600.9|20588.9|20604.5|20592.5|20604.5|20592.5|20600.9|20588.9|0
1743097830000|2025-03-27 17:50:30|20603.3|20591.3|20595.9|20583.9|20603.3|20591.3|20595.9|20583.9|12
1743097840000|2025-03-27 17:50:40|20594.7|20582.7|20602|20590|20604.5|20592.5|20594.7|20582.7|27
1743097850000|2025-03-27 17:50:50|20603.2|20591.2|20600.8|20588.8|20603.2|20591.2|20600.8|20588.8|6
1743097860000|2025-03-27 17:51:00|20603.1|20591.1|20599.5|20587.5|20604.5|20592.5|20599.5|20587.5|6
1743097870000|2025-03-27 17:51:10|20598.3|20586.3|20600.6|20588.6|20600.6|20588.6|20597|20585|4
1743097880000|2025-03-27 17:51:20|20599.5|20587.5|20599.5|20587.5|20599.5|20587.5|20599.4|20587.4|8
1743097890000|2025-03-27 17:51:30|20599.4|20587.4|20600.7|20588.7|20601.9|20589.9|20599.4|20587.4|1
1743097900000|2025-03-27 17:51:40|20601.9|20589.9|20595.7|20583.7|20601.9|20589.9|20593.1|20581.1|18
1743097910000|2025-03-27 17:51:50|20594.5|20582.5|20595.7|20583.7|20595.7|20583.7|20594.5|20582.5|0
1743097920000|2025-03-27 17:52:00|20596.9|20584.9|20596.9|20584.9|20596.9|20584.9|20596.9|20584.9|0
1743097930000|2025-03-27 17:52:10|20597|20585|20595.6|20583.6|20597|20585|20595.6|20583.6|5
1743097940000|2025-03-27 17:52:20|20596.8|20584.8|20595.6|20583.6|20596.8|20584.8|20595.6|20583.6|6
1743097950000|2025-03-27 17:52:30|||||||||5
1743097960000|2025-03-27 17:52:40|20593.3|20581.3|20599.3|20587.3|20600.6|20588.6|20593.2|20581.2|13
1743097970000|2025-03-27 17:52:50|20599.4|20587.4|20601.9|20589.9|20602|20590|20599.4|20587.4|8
1743097980000|2025-03-27 17:53:00|20602|20590|20603.1|20591.1|20603.1|20591.1|20601.9|20589.9|3
1743097990000|2025-03-27 17:53:10|20604.3|20592.3|20604.3|20592.3|20604.3|20592.3|20603.1|20591.1|8
1743098000000|2025-03-27 17:53:20|20603.1|20591.1|20601.9|20589.9|20603.1|20591.1|20601.9|20589.9|12
1743098010000|2025-03-27 17:53:30|20600.7|20588.7|20601.9|20589.9|20601.9|20589.9|20600.7|20588.7|13
1743098020000|2025-03-27 17:53:40|20603.1|20591.1|20601.9|20589.9|20603.1|20591.1|20601.9|20589.9|7
1743098030000|2025-03-27 17:53:50|20603.1|20591.1|20602|20590|20603.1|20591.1|20602|20590|26
1743098040000|2025-03-27 17:54:00|20603.2|20591.2|20604.5|20592.5|20604.5|20592.5|20603.2|20591.2|3
1743098050000|2025-03-27 17:54:10|20602|20590|20604.5|20592.5|20604.6|20592.6|20602|20590|6
1743098060000|2025-03-27 17:54:20|20608.2|20596.2|20611.8|20599.8|20613.1|20601.1|20608.2|20596.2|16
1743098070000|2025-03-27 17:54:30|20610.6|20598.6|20610.6|20598.6|20610.6|20598.6|20610.5|20598.5|0
1743098080000|2025-03-27 17:54:40|20609.3|20597.3|20611.8|20599.8|20612.9|20600.9|20606.9|20594.9|5
1743098090000|2025-03-27 17:54:50|20608.1|20596.1|20613|20601|20613|20601|20606.9|20594.9|1
1743098100000|2025-03-27 17:55:00|20614.2|20602.2|20608.1|20596.1|20614.2|20602.2|20608.1|20596.1|0
1743098110000|2025-03-27 17:55:10|20606.9|20594.9|20604.4|20592.4|20606.9|20594.9|20603.3|20591.3|0
1743098120000|2025-03-27 17:55:20|20603.3|20591.3|20608.2|20596.2|20608.2|20596.2|20603.3|20591.3|22
1743098130000|2025-03-27 17:55:30|20607|20595|20613.1|20601.1|20614.2|20602.2|20607|20595|27
1743098140000|2025-03-27 17:55:40|20613|20601|20608.2|20596.2|20613.1|20601.1|20608.2|20596.2|1
1743098150000|2025-03-27 17:55:50|20606.9|20594.9|20606.9|20594.9|20606.9|20594.9|20606.9|20594.9|15
1743098160000|2025-03-27 17:56:00|20605.7|20593.7|20601|20589|20605.7|20593.7|20599.5|20587.5|23
1743098170000|2025-03-27 17:56:10|20599.8|20587.8|20601.1|20589.1|20601.1|20589.1|20597.3|20585.3|13
1743098180000|2025-03-27 17:56:20|20601.2|20589.2|20602.2|20590.2|20604.8|20592.8|20601|20589|30
1743098190000|2025-03-27 17:56:30|20602.1|20590.1|20602.2|20590.2|20602.2|20590.2|20602.1|20590.1|5
1743098200000|2025-03-27 17:56:40|20604.8|20592.8|20602.2|20590.2|20604.8|20592.8|20602.2|20590.2|5
1743098210000|2025-03-27 17:56:50|20602.3|20590.3|20603.5|20591.5|20603.5|20591.5|20602.2|20590.2|6
1743098220000|2025-03-27 17:57:00|20604.8|20592.8|20607.2|20595.2|20607.2|20595.2|20604.8|20592.8|17
1743098230000|2025-03-27 17:57:10|20612.1|20600.1|20614.6|20602.6|20614.6|20602.6|20610.9|20598.9|11
1743098240000|2025-03-27 17:57:20|20612.1|20600.1|20615.8|20603.8|20615.8|20603.8|20612.1|20600.1|5
1743098250000|2025-03-27 17:57:30|20616.9|20604.9|20614.5|20602.5|20616.9|20604.9|20614.5|20602.5|5
1743098260000|2025-03-27 17:57:40|20615.8|20603.8|20617|20605|20617|20605|20615.8|20603.8|4
1743098270000|2025-03-27 17:57:50|20617.1|20605.1|20617.1|20605.1|20617.1|20605.1|20617.1|20605.1|7
1743098280000|2025-03-27 17:58:00|20619.5|20607.5|20611.9|20599.9|20622|20610|20611.9|20599.9|45
1743098290000|2025-03-27 17:58:10|20614.4|20602.4|20614.4|20602.4|20614.4|20602.4|20614.3|20602.3|13
1743098300000|2025-03-27 17:58:20|20614.5|20602.5|20619.2|20607.2|20619.3|20607.3|20614.5|20602.5|1
1743098310000|2025-03-27 17:58:30|20619.3|20607.3|20614.4|20602.4|20619.3|20607.3|20614.4|20602.4|12
1743098320000|2025-03-27 17:58:40|||||||||4
1743098330000|2025-03-27 17:58:50|20616.9|20604.9|20614.4|20602.4|20616.9|20604.9|20614.4|20602.4|36
1743098340000|2025-03-27 17:59:00|20612|20600|20616.9|20604.9|20616.9|20604.9|20612|20600|15
1743098350000|2025-03-27 17:59:10|20615.7|20603.7|20605.7|20593.7|20617|20605|20602.1|20590.1|25
1743098360000|2025-03-27 17:59:20|20606.9|20594.9|20605.7|20593.7|20606.9|20594.9|20604.5|20592.5|24
1743098370000|2025-03-27 17:59:30|20604.6|20592.6|20611.9|20599.9|20611.9|20599.9|20604.4|20592.4|51
1743098380000|2025-03-27 17:59:40|20612|20600|20604.4|20592.4|20614.4|20602.4|20604.4|20592.4|70
1743098390000|2025-03-27 17:59:50|20602|20590|20602|20590|20604.5|20592.5|20602|20590|93
1743098400000|2025-03-27 18:00:00|20600.9|20588.9|20602.1|20590.1|20602.1|20590.1|20599.6|20587.6|32
1743098410000|2025-03-27 18:00:10|20604.5|20592.5|20609.6|20597.6|20610.7|20598.7|20604.5|20592.5|20
1743098420000|2025-03-27 18:00:20|20609.5|20597.5|20609.5|20597.5|20609.6|20597.6|20607.1|20595.1|15
1743098430000|2025-03-27 18:00:30|20608.2|20596.2|20607.1|20595.1|20609.6|20597.6|20607|20595|5
1743098440000|2025-03-27 18:00:40|20607|20595|20607.1|20595.1|20607.1|20595.1|20604.6|20592.6|40
1743098450000|2025-03-27 18:00:50|20605.8|20593.8|20604.6|20592.6|20605.9|20593.9|20604.6|20592.6|18
1743098460000|2025-03-27 18:01:00|20602.1|20590.1|20599.6|20587.6|20602.1|20590.1|20599.6|20587.6|6
1743098470000|2025-03-27 18:01:10|20602.1|20590.1|20607.1|20595.1|20608.2|20596.2|20602.1|20590.1|15
1743098480000|2025-03-27 18:01:20|20607|20595|20610.7|20598.7|20611.9|20599.9|20607|20595|9
1743098490000|2025-03-27 18:01:30|20611.9|20599.9|20613.2|20601.2|20614.4|20602.4|20610.7|20598.7|22
1743098500000|2025-03-27 18:01:40|20615.7|20603.7|20618.1|20606.1|20618.1|20606.1|20615.7|20603.7|2
1743098510000|2025-03-27 18:01:50|20619.4|20607.4|20621.7|20609.7|20621.7|20609.7|20618|20606|54
1743098520000|2025-03-27 18:02:00|20620.5|20608.5|20625.5|20613.5|20626.7|20614.7|20620.5|20608.5|9
1743098530000|2025-03-27 18:02:10|20624.3|20612.3|20625.4|20613.4|20625.4|20613.4|20624.2|20612.2|7
1743098540000|2025-03-27 18:02:20|20624.2|20612.2|20624.2|20612.2|20624.3|20612.3|20624.2|20612.2|11
1743098550000|2025-03-27 18:02:30|20624.3|20612.3|20629.2|20617.2|20629.2|20617.2|20624.3|20612.3|33
1743098560000|2025-03-27 18:02:40|20628|20616|20626.8|20614.8|20631.7|20619.7|20626.8|20614.8|15
1743098570000|2025-03-27 18:02:50|20628.1|20616.1|20626.8|20614.8|20628.1|20616.1|20626.8|20614.8|2
1743098580000|2025-03-27 18:03:00|20628.1|20616.1|20629.3|20617.3|20633|20621|20628.1|20616.1|3
1743098590000|2025-03-27 18:03:10|20628.1|20616.1|20626.8|20614.8|20628.1|20616.1|20626.8|20614.8|4
1743098600000|2025-03-27 18:03:20|20628.1|20616.1|20629.3|20617.3|20629.3|20617.3|20626.8|20614.8|8
1743098620000|2025-03-27 18:03:40|||||||||4
1743098630000|2025-03-27 18:03:50|20626.8|20614.8|20624.3|20612.3|20629.3|20617.3|20624.3|20612.3|88
1743098640000|2025-03-27 18:04:00|20626.7|20614.7|20628|20616|20629.2|20617.2|20626.7|20614.7|3
1743098650000|2025-03-27 18:04:10|20629.2|20617.2|20635.5|20623.5|20635.5|20623.5|20628|20616|26
1743098660000|2025-03-27 18:04:20|20633.1|20621.1|20633|20621|20633.1|20621.1|20631.8|20619.8|72
1743098670000|2025-03-27 18:04:30|20633.1|20621.1|20636.8|20624.8|20636.8|20624.8|20633|20621|35
1743098680000|2025-03-27 18:04:40|20639.3|20627.3|20639.3|20627.3|20640.6|20628.6|20637|20625|20
1743098690000|2025-03-27 18:04:50|20639.4|20627.4|20641.7|20629.7|20646.7|20634.7|20639.4|20627.4|28
1743168600000|2025-03-28 13:30:00|20583.9|20571.9|20582.8|20570.8|20597.8|20585.8|20581.5|20569.5|135
1743168610000|2025-03-28 13:30:10|20581.5|20569.5|20581.6|20569.6|20586.6|20574.6|20580.2|20568.2|14
1743168620000|2025-03-28 13:30:20|20581.5|20569.5|20584.1|20572.1|20585.3|20573.3|20579.1|20567.1|15
1743168630000|2025-03-28 13:30:30|20582.9|20570.9|20584.2|20572.2|20590.4|20578.4|20582.9|20570.9|8
1743168640000|2025-03-28 13:30:40|20584.1|20572.1|20574.3|20562.3|20585.4|20573.4|20573.2|20561.2|8
1743168650000|2025-03-28 13:30:50|20574.4|20562.4|20589.3|20577.3|20590.5|20578.5|20564.3|20552.3|14
1743168660000|2025-03-28 13:31:00|20589.2|20577.2|20574.3|20562.3|20591.7|20579.7|20574.3|20562.3|5
1743168670000|2025-03-28 13:31:10|20575.5|20563.5|20586.6|20574.6|20586.6|20574.6|20575.5|20563.5|3
1743168680000|2025-03-28 13:31:20|20585.4|20573.4|20587.8|20575.8|20594.1|20582.1|20585.4|20573.4|1
1743168690000|2025-03-28 13:31:30|20587.9|20575.9|20591.6|20579.6|20594.1|20582.1|20582.9|20570.9|7
1743168700000|2025-03-28 13:31:40|20592.8|20580.8|20587.9|20575.9|20592.8|20580.8|20586.7|20574.7|0
1743168710000|2025-03-28 13:31:50|20586.7|20574.7|20596.5|20584.5|20600.2|20588.2|20586.7|20574.7|10
1743168720000|2025-03-28 13:32:00|20595.3|20583.3|20581.7|20569.7|20596.5|20584.5|20581.7|20569.7|12
1743168730000|2025-03-28 13:32:10|20579.3|20567.3|20585.4|20573.4|20585.4|20573.4|20579.3|20567.3|3
1743168740000|2025-03-28 13:32:20|20585.5|20573.5|20590.5|20578.5|20590.6|20578.6|20585.5|20573.5|26
1743168750000|2025-03-28 13:32:30|20591.8|20579.8|20590.4|20578.4|20593|20581|20587.9|20575.9|1
1743168760000|2025-03-28 13:32:40|20590.5|20578.5|20580.6|20568.6|20590.5|20578.5|20579.3|20567.3|8
1743168770000|2025-03-28 13:32:50|20580.5|20568.5|20578.1|20566.1|20583|20571|20578.1|20566.1|9
1743168780000|2025-03-28 13:33:00|20578|20566|20569.2|20557.2|20579.3|20567.3|20569.2|20557.2|7
1743168790000|2025-03-28 13:33:10|20573.1|20561.1|20575.6|20563.6|20578|20566|20573.1|20561.1|29
1743168800000|2025-03-28 13:33:20|20578|20566|20578|20566|20582.9|20570.9|20578|20566|12
1743168810000|2025-03-28 13:33:30|20579.2|20567.2|20576.8|20564.8|20579.2|20567.2|20576.8|20564.8|1
1743168820000|2025-03-28 13:33:40|20579.2|20567.2|20579.3|20567.3|20579.3|20567.3|20579.2|20567.2|3
1743168830000|2025-03-28 13:33:50|20578|20566|20569.1|20557.1|20579.2|20567.2|20569.1|20557.1|9
1743168840000|2025-03-28 13:34:00|20570.4|20558.4|20568|20556|20570.4|20558.4|20564.3|20552.3|21
1743168850000|2025-03-28 13:34:10|20569.3|20557.3|20573|20561|20573|20561|20568|20556|2
1743168860000|2025-03-28 13:34:20|20574.3|20562.3|20578|20566|20578|20566|20573|20561|3
1743168870000|2025-03-28 13:34:30|20577.9|20565.9|20579.2|20567.2|20579.2|20567.2|20576.7|20564.7|2
1743168880000|2025-03-28 13:34:40|20578|20566|20581.8|20569.8|20584.2|20572.2|20578|20566|2
1743168890000|2025-03-28 13:34:50|20583|20571|20584.3|20572.3|20585.5|20573.5|20583|20571|0
1743168900000|2025-03-28 13:35:00|20583|20571|20575.5|20563.5|20584.3|20572.3|20574.3|20562.3|1
1743168910000|2025-03-28 13:35:10|20575.6|20563.6|20580.4|20568.4|20581.7|20569.7|20575.6|20563.6|1
1743168920000|2025-03-28 13:35:20|20579.2|20567.2|20579.2|20567.2|20580.4|20568.4|20576.7|20564.7|3
1743168930000|2025-03-28 13:35:30|20579.3|20567.3|20578|20566|20579.3|20567.3|20578|20566|7
1743168940000|2025-03-28 13:35:40|20578.1|20566.1|20581.8|20569.8|20581.8|20569.8|20576.8|20564.8|2
1743168950000|2025-03-28 13:35:50|20581.7|20569.7|20579.2|20567.2|20581.8|20569.8|20579.2|20567.2|0
1743168960000|2025-03-28 13:36:00|20579.3|20567.3|20576.9|20564.9|20580.6|20568.6|20574.3|20562.3|2
1743168970000|2025-03-28 13:36:10|20579.3|20567.3|20579.3|20567.3|20580.5|20568.5|20578|20566|0
1743168980000|2025-03-28 13:36:20|20581.8|20569.8|20583|20571|20584.3|20572.3|20581.7|20569.7|11
1743168990000|2025-03-28 13:36:30|20581.8|20569.8|20581.7|20569.7|20584.3|20572.3|20581.7|20569.7|0
1743169000000|2025-03-28 13:36:40|20581.9|20569.9|20584.4|20572.4|20584.4|20572.4|20576.8|20564.8|27
1743169010000|2025-03-28 13:36:50|20583.2|20571.2|20593.1|20581.1|20595.6|20583.6|20583.2|20571.2|10
1743169020000|2025-03-28 13:37:00|20593.2|20581.2|20604.3|20592.3|20605.7|20593.7|20591.9|20579.9|18
1743169030000|2025-03-28 13:37:10|20605.6|20593.6|20605.7|20593.7|20608.1|20596.1|20604.3|20592.3|9
1743169040000|2025-03-28 13:37:20|20606.9|20594.9|20613.1|20601.1|20613.1|20601.1|20603.2|20591.2|23
1743169050000|2025-03-28 13:37:30|20611.9|20599.9|20611.9|20599.9|20611.9|20599.9|20609.4|20597.4|2
1743169060000|2025-03-28 13:37:40|20609.4|20597.4|20605.7|20593.7|20610.7|20598.7|20604.4|20592.4|1
1743169070000|2025-03-28 13:37:50|20605.6|20593.6|20601.8|20589.8|20605.7|20593.7|20601.8|20589.8|18
1743169080000|2025-03-28 13:38:00|20599.3|20587.3|20593.1|20581.1|20599.3|20587.3|20593|20581|3
1743169090000|2025-03-28 13:38:10|20593.2|20581.2|20593.1|20581.1|20595.6|20583.6|20591.8|20579.8|2
1743169100000|2025-03-28 13:38:20|20591.8|20579.8|20588.2|20576.2|20591.9|20579.9|20588.2|20576.2|0
1743169110000|2025-03-28 13:38:30|20590.7|20578.7|20593.2|20581.2|20593.2|20581.2|20590.7|20578.7|0
1743169120000|2025-03-28 13:38:40|20591.9|20579.9|20593.2|20581.2|20593.2|20581.2|20590.7|20578.7|0
1743169130000|2025-03-28 13:38:50|20593.3|20581.3|20594.5|20582.5|20594.5|20582.5|20593.2|20581.2|0
1743169140000|2025-03-28 13:39:00|20597|20585|20596.9|20584.9|20600.7|20588.7|20595.7|20583.7|3
1743169150000|2025-03-28 13:39:10|20597|20585|20595.7|20583.7|20598.2|20586.2|20594.5|20582.5|1
1743169160000|2025-03-28 13:39:20|20593.3|20581.3|20594.4|20582.4|20594.5|20582.5|20593.2|20581.2|1
1743169170000|2025-03-28 13:39:30|20594.5|20582.5|20597|20585|20597|20585|20594.5|20582.5|2
1743169180000|2025-03-28 13:39:40|20590.8|20578.8|20585.8|20573.8|20592|20580|20585.8|20573.8|1
1743169190000|2025-03-28 13:39:50|20585.7|20573.7|20584.5|20572.5|20585.7|20573.7|20583.3|20571.3|0
1743169200000|2025-03-28 13:40:00|20583.3|20571.3|20580.8|20568.8|20584.5|20572.5|20580.8|20568.8|0
1743169210000|2025-03-28 13:40:10|20582|20570|20583.2|20571.2|20584.4|20572.4|20580.8|20568.8|0
1743169220000|2025-03-28 13:40:20|20582|20570|20582.1|20570.1|20582.1|20570.1|20578.5|20566.5|1
1743169230000|2025-03-28 13:40:30|20580.8|20568.8|20578.4|20566.4|20580.8|20568.8|20578.4|20566.4|0
1743169240000|2025-03-28 13:40:40|20577.1|20565.1|20574.7|20562.7|20578.4|20566.4|20574.7|20562.7|16
1743169250000|2025-03-28 13:40:50|20578.5|20566.5|20582.2|20570.2|20582.2|20570.2|20578.4|20566.4|8
1743169260000|2025-03-28 13:41:00|20584.6|20572.6|20597|20585|20597|20585|20583.4|20571.4|1
1743169270000|2025-03-28 13:41:10|20595.8|20583.8|20601.9|20589.9|20603.1|20591.1|20595.8|20583.8|0
1743169280000|2025-03-28 13:41:20|20602|20590|20600.7|20588.7|20602|20590|20598.3|20586.3|1
1743169290000|2025-03-28 13:41:30|20601.9|20589.9|20599.4|20587.4|20602|20590|20599.4|20587.4|0
1743169300000|2025-03-28 13:41:40|20598.2|20586.2|20597|20585|20599.4|20587.4|20596.9|20584.9|3
1743169310000|2025-03-28 13:41:50|20596.9|20584.9|20599.4|20587.4|20599.4|20587.4|20596.9|20584.9|0
1743169320000|2025-03-28 13:42:00|20597|20585|20595.8|20583.8|20597|20585|20595.8|20583.8|2
1743169340000|2025-03-28 13:42:20|20597|20585|20597|20585|20597|20585|20597|20585|1
1743169350000|2025-03-28 13:42:30|20600.7|20588.7|20600.7|20588.7|20600.7|20588.7|20600.7|20588.7|0
1743169360000|2025-03-28 13:42:40|20601.9|20589.9|20601.9|20589.9|20602|20590|20601.9|20589.9|0
1743169370000|2025-03-28 13:42:50|20602|20590|20602|20590|20602|20590|20602|20590|0
1743169380000|2025-03-28 13:43:00|20601.9|20589.9|20603.1|20591.1|20604.4|20592.4|20601.9|20589.9|21
1743169390000|2025-03-28 13:43:10|20601.9|20589.9|20598.2|20586.2|20601.9|20589.9|20598.2|20586.2|0
1743169400000|2025-03-28 13:43:20|20595.7|20583.7|20597|20585|20599.5|20587.5|20594.5|20582.5|5
1743169410000|2025-03-28 13:43:30|20595.8|20583.8|20589.4|20577.4|20595.8|20583.8|20587|20575|2
1743169420000|2025-03-28 13:43:40|20587|20575|20584.5|20572.5|20587|20575|20584.5|20572.5|0
1743169430000|2025-03-28 13:43:50|20583.3|20571.3|20583.1|20571.1|20583.3|20571.3|20583.1|20571.1|2
1743169440000|2025-03-28 13:44:00|20579.5|20567.5|20577.1|20565.1|20580.7|20568.7|20577.1|20565.1|9
1743169450000|2025-03-28 13:44:10|20579.6|20567.6|20575.9|20563.9|20579.6|20567.6|20575.9|20563.9|6
1743169460000|2025-03-28 13:44:20|20577.1|20565.1|20564.5|20552.5|20577.1|20565.1|20564.5|20552.5|34
1743169470000|2025-03-28 13:44:30|20565.7|20553.7|20567|20555|20570.7|20558.7|20558.3|20546.3|8
1743169480000|2025-03-28 13:44:40|20566.9|20554.9|20568.1|20556.1|20570.6|20558.6|20566.9|20554.9|1
1743169490000|2025-03-28 13:44:50|20570.6|20558.6|20574.3|20562.3|20574.3|20562.3|20568.1|20556.1|19
1743169500000|2025-03-28 13:45:00|20575.5|20563.5|20571.8|20559.8|20578|20566|20570.6|20558.6|5
1743169510000|2025-03-28 13:45:10|20570.6|20558.6|20568.1|20556.1|20571.8|20559.8|20568.1|20556.1|0
1743169520000|2025-03-28 13:45:20|20568|20556|20571.7|20559.7|20571.7|20559.7|20568|20556|3
1743169530000|2025-03-28 13:45:30|20573|20561|20567.9|20555.9|20574.2|20562.2|20567.9|20555.9|5
1743169540000|2025-03-28 13:45:40|20566.7|20554.7|20569.2|20557.2|20570.5|20558.5|20565.5|20553.5|4
1743169550000|2025-03-28 13:45:50|20570.4|20558.4|20570.5|20558.5|20571.7|20559.7|20570.4|20558.4|0
1743169560000|2025-03-28 13:46:00|20570.4|20558.4|20570.5|20558.5|20570.5|20558.5|20568|20556|1
1743169570000|2025-03-28 13:46:10|20570.4|20558.4|20566.7|20554.7|20570.4|20558.4|20566.7|20554.7|2
1743169580000|2025-03-28 13:46:20|20564.3|20552.3|20559.2|20547.2|20572.9|20560.9|20558|20546|20
1743169590000|2025-03-28 13:46:30|20558|20546|20555.5|20543.5|20558|20546|20550.5|20538.5|2
1743169600000|2025-03-28 13:46:40|20555.4|20543.4|20556.6|20544.6|20556.6|20544.6|20551.8|20539.8|1
1743169610000|2025-03-28 13:46:50|20555.3|20543.3|20562.9|20550.9|20562.9|20550.9|20555.3|20543.3|21
1743169620000|2025-03-28 13:47:00|20561.7|20549.7|20562.9|20550.9|20562.9|20550.9|20561.7|20549.7|0
1743169630000|2025-03-28 13:47:10|20565.4|20553.4|20560.4|20548.4|20565.4|20553.4|20560.4|20548.4|4
1743169640000|2025-03-28 13:47:20|20560.5|20548.5|20565.5|20553.5|20565.5|20553.5|20558|20546|5
1743169650000|2025-03-28 13:47:30|20566.7|20554.7|20565.4|20553.4|20569.1|20557.1|20565.4|20553.4|1
1743169660000|2025-03-28 13:47:40|20567.8|20555.8|20569.1|20557.1|20569.1|20557.1|20567.8|20555.8|2
1743169670000|2025-03-28 13:47:50|20567.9|20555.9|20569.1|20557.1|20569.2|20557.2|20567.9|20555.9|0
1743169680000|2025-03-28 13:48:00|20570.4|20558.4|20566.6|20554.6|20570.4|20558.4|20566.6|20554.6|5
1743169690000|2025-03-28 13:48:10|20564.1|20552.1|20560.4|20548.4|20564.1|20552.1|20560.4|20548.4|1
1743169700000|2025-03-28 13:48:20|20559.2|20547.2|20564.1|20552.1|20564.1|20552.1|20559.2|20547.2|3
1743169710000|2025-03-28 13:48:30|20565.3|20553.3|20566.6|20554.6|20569.1|20557.1|20565.3|20553.3|2
1743169720000|2025-03-28 13:48:40|20565.3|20553.3|20566.6|20554.6|20566.7|20554.7|20565.3|20553.3|3
1743169730000|2025-03-28 13:48:50|20565.4|20553.4|20565.4|20553.4|20566.6|20554.6|20565.4|20553.4|51
1743169740000|2025-03-28 13:49:00|20566.6|20554.6|20560.4|20548.4|20566.6|20554.6|20557.9|20545.9|9
1743169750000|2025-03-28 13:49:10|20560.5|20548.5|20562.9|20550.9|20562.9|20550.9|20560.5|20548.5|0
1743169760000|2025-03-28 13:49:20|20564.1|20552.1|20564.2|20552.2|20564.2|20552.2|20564.1|20552.1|0
1743169770000|2025-03-28 13:49:30|20564.1|20552.1|20562.9|20550.9|20565.4|20553.4|20560.5|20548.5|6
1743169780000|2025-03-28 13:49:40|20561.7|20549.7|20545.3|20533.3|20561.7|20549.7|20544.1|20532.1|10
1743169790000|2025-03-28 13:49:50|20542.8|20530.8|20550.3|20538.3|20550.3|20538.3|20542.8|20530.8|6
1743169800000|2025-03-28 13:50:00|20549.1|20537.1|20549.1|20537.1|20550.3|20538.3|20549.1|20537.1|1
1743169810000|2025-03-28 13:50:10|20550.3|20538.3|20552.7|20540.7|20552.7|20540.7|20547.8|20535.8|12
1743169820000|2025-03-28 13:50:20|20551.5|20539.5|20550.3|20538.3|20552.7|20540.7|20550.3|20538.3|0
1743169830000|2025-03-28 13:50:30|20550.2|20538.2|20551.4|20539.4|20551.5|20539.5|20550.2|20538.2|12
1743169840000|2025-03-28 13:50:40|20549|20537|20549|20537|20549|20537|20547.8|20535.8|4
1743169850000|2025-03-28 13:50:50|20546.5|20534.5|20551.5|20539.5|20555.2|20543.2|20546.5|20534.5|66
1743169860000|2025-03-28 13:51:00|20552.7|20540.7|20547.8|20535.8|20552.7|20540.7|20547.8|20535.8|0
1743169870000|2025-03-28 13:51:10|20547.7|20535.7|20549|20537|20551.5|20539.5|20547.7|20535.7|15
1743169880000|2025-03-28 13:51:20|20547.7|20535.7|20545.3|20533.3|20549|20537|20545.3|20533.3|4
1743169890000|2025-03-28 13:51:30|20544.1|20532.1|20541.6|20529.6|20544.1|20532.1|20541.5|20529.5|2
1743169900000|2025-03-28 13:51:40|20546.5|20534.5|20545.2|20533.2|20547.7|20535.7|20545.2|20533.2|1
1743169910000|2025-03-28 13:51:50|20545.3|20533.3|20547.7|20535.7|20547.7|20535.7|20545.3|20533.3|0
1743169920000|2025-03-28 13:52:00|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|0
1743169930000|2025-03-28 13:52:10|20546.5|20534.5|20545.3|20533.3|20546.5|20534.5|20545.3|20533.3|0
1743169940000|2025-03-28 13:52:20|20547.8|20535.8|20546.5|20534.5|20547.8|20535.8|20546.5|20534.5|0
1743169950000|2025-03-28 13:52:30|20547.7|20535.7|20545.3|20533.3|20547.8|20535.8|20545.3|20533.3|1
1743169960000|2025-03-28 13:52:40|20546.5|20534.5|20547.8|20535.8|20547.8|20535.8|20545.3|20533.3|2
1743169970000|2025-03-28 13:52:50|20545.3|20533.3|20545.3|20533.3|20546.5|20534.5|20544|20532|2
1743169980000|2025-03-28 13:53:00|20542.9|20530.9|20545.3|20533.3|20546.5|20534.5|20542.8|20530.8|4
1743169990000|2025-03-28 13:53:10|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|0
1743170000000|2025-03-28 13:53:20|20546.6|20534.6|20545.3|20533.3|20546.6|20534.6|20545.2|20533.2|0
1743170010000|2025-03-28 13:53:30|20549|20537|20552.7|20540.7|20554|20542|20549|20537|1
1743170020000|2025-03-28 13:53:40|20552.8|20540.8|20554|20542|20554|20542|20552.8|20540.8|1
1743170030000|2025-03-28 13:53:50|20552.8|20540.8|20550.3|20538.3|20552.8|20540.8|20550.3|20538.3|0
1743170040000|2025-03-28 13:54:00|20552.8|20540.8|20552.7|20540.7|20553.9|20541.9|20550.3|20538.3|1
1743170050000|2025-03-28 13:54:10|20553.9|20541.9|20552.7|20540.7|20553.9|20541.9|20552.7|20540.7|0
1743170060000|2025-03-28 13:54:20|20551.5|20539.5|20551.5|20539.5|20551.5|20539.5|20551.5|20539.5|0
1743170070000|2025-03-28 13:54:30|20551.4|20539.4|20553.9|20541.9|20553.9|20541.9|20551.4|20539.4|0
1743170080000|2025-03-28 13:54:40|20552.7|20540.7|20546.5|20534.5|20553.9|20541.9|20546.5|20534.5|2
1743170090000|2025-03-28 13:54:50|20547.7|20535.7|20546.5|20534.5|20547.7|20535.7|20546.5|20534.5|11
1743170100000|2025-03-28 13:55:00|20545.3|20533.3|20545.3|20533.3|20546.5|20534.5|20545.3|20533.3|5
1743170110000|2025-03-28 13:55:10|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|1
1743170120000|2025-03-28 13:55:20|||||||||17
1743170130000|2025-03-28 13:55:30|20545.3|20533.3|20543.9|20531.9|20545.3|20533.3|20541.5|20529.5|13
1743170140000|2025-03-28 13:55:40|20551.2|20539.2|20546.5|20534.5|20551.4|20539.4|20545.2|20533.2|5
1743170150000|2025-03-28 13:55:50|20541.6|20529.6|20540.3|20528.3|20541.6|20529.6|20540.3|20528.3|4
1743170160000|2025-03-28 13:56:00|20541.6|20529.6|20540.3|20528.3|20541.6|20529.6|20540.3|20528.3|2
1743170170000|2025-03-28 13:56:10|20539|20527|20546.5|20534.5|20546.5|20534.5|20537.8|20525.8|8
1743170180000|2025-03-28 13:56:20|20546.4|20534.4|20546.5|20534.5|20546.5|20534.5|20546.4|20534.4|4
1743170190000|2025-03-28 13:56:30|20547.7|20535.7|20547.7|20535.7|20547.7|20535.7|20546.5|20534.5|4
1743170200000|2025-03-28 13:56:40|20549|20537|20542.7|20530.7|20549|20537|20539|20527|13
1743170210000|2025-03-28 13:56:50|20542.8|20530.8|20548.9|20536.9|20548.9|20536.9|20542.8|20530.8|1
1743170220000|2025-03-28 13:57:00|20549|20537|20549|20537|20549|20537|20546.4|20534.4|1
1743170230000|2025-03-28 13:57:10|20551.4|20539.4|20557.7|20545.7|20557.7|20545.7|20551.4|20539.4|1
1743170240000|2025-03-28 13:57:20|20561.4|20549.4|20562.7|20550.7|20563.9|20551.9|20561.4|20549.4|0
1743170250000|2025-03-28 13:57:30|20563.9|20551.9|20567.7|20555.7|20567.7|20555.7|20563.9|20551.9|1
1743170260000|2025-03-28 13:57:40|20567.8|20555.8|20566.5|20554.5|20567.8|20555.8|20565.2|20553.2|0
1743170270000|2025-03-28 13:57:50|20565.2|20553.2|20573.9|20561.9|20573.9|20561.9|20564|20552|8
1743170280000|2025-03-28 13:58:00|20575.1|20563.1|20580.2|20568.2|20587.5|20575.5|20572.6|20560.6|29
1743170290000|2025-03-28 13:58:10|20581.3|20569.3|20580.1|20568.1|20583.8|20571.8|20577.7|20565.7|24
1743170300000|2025-03-28 13:58:20|20577.5|20565.5|20577.5|20565.5|20577.5|20565.5|20576.3|20564.3|3
1743170310000|2025-03-28 13:58:30|20575.1|20563.1|20575.1|20563.1|20576.3|20564.3|20572.6|20560.6|2
1743170320000|2025-03-28 13:58:40|20576.3|20564.3|20578.8|20566.8|20578.8|20566.8|20576.3|20564.3|2
1743170330000|2025-03-28 13:58:50|||||||||47
1743170340000|2025-03-28 13:59:00|||||||||47
1743170350000|2025-03-28 13:59:10|20580|20568|20580|20568|20580|20568|20578.7|20566.7|6
1743170360000|2025-03-28 13:59:20|20581.2|20569.2|20585|20573|20585|20573|20580|20568|16
1743170370000|2025-03-28 13:59:30|20586.2|20574.2|20585|20573|20586.2|20574.2|20584.9|20572.9|28
1743170380000|2025-03-28 13:59:40|20588.6|20576.6|20586.2|20574.2|20588.7|20576.7|20583.7|20571.7|42
1743170390000|2025-03-28 13:59:50|20585|20573|20588.7|20576.7|20588.7|20576.7|20585|20573|1
1743170400000|2025-03-28 14:00:00|20588.6|20576.6|20581.2|20569.2|20588.6|20576.6|20581.2|20569.2|0
1743170410000|2025-03-28 14:00:10|20581.3|20569.3|20578.7|20566.7|20581.3|20569.3|20578.7|20566.7|1
1743170420000|2025-03-28 14:00:20|20578.8|20566.8|20585|20573|20585|20573|20578.8|20566.8|14
1743170430000|2025-03-28 14:00:30|20585.1|20573.1|20585|20573|20585.1|20573.1|20585|20573|0
1743170440000|2025-03-28 14:00:40|20583.8|20571.8|20587.5|20575.5|20587.5|20575.5|20583.8|20571.8|2
1743170450000|2025-03-28 14:00:50|20588.7|20576.7|20596.2|20584.2|20597.5|20585.5|20588.7|20576.7|3
1743170460000|2025-03-28 14:01:00|20596.3|20584.3|20597.5|20585.5|20598.7|20586.7|20596.3|20584.3|3
1743170470000|2025-03-28 14:01:10|20595|20583|20595|20583|20596.3|20584.3|20595|20583|0
1743170480000|2025-03-28 14:01:20|20593.8|20581.8|20586.2|20574.2|20593.8|20581.8|20583.8|20571.8|0
1743170490000|2025-03-28 14:01:30|20585|20573|20585|20573|20586.3|20574.3|20585|20573|0
1743170500000|2025-03-28 14:01:40|20585.1|20573.1|20587.5|20575.5|20590|20578|20585|20573|0
1743170520000|2025-03-28 14:02:00|20588.7|20576.7|20587.4|20575.4|20588.7|20576.7|20582.5|20570.5|0
1743170530000|2025-03-28 14:02:10|20587.5|20575.5|20585|20573|20587.5|20575.5|20585|20573|2
1743170550000|2025-03-28 14:02:30|20587.4|20575.4|20590|20578|20592.4|20580.4|20587.4|20575.4|1
1743170560000|2025-03-28 14:02:40|20587.5|20575.5|20588.8|20576.8|20590|20578|20587.5|20575.5|0
1743170570000|2025-03-28 14:02:50|20590|20578|20590|20578|20591.2|20579.2|20590|20578|0
1743170580000|2025-03-28 14:03:00|||||||||1
1743170590000|2025-03-28 14:03:10|20591.3|20579.3|20593.7|20581.7|20595|20583|20591.3|20579.3|0
1743170600000|2025-03-28 14:03:20|20590.1|20578.1|20592.5|20580.5|20592.5|20580.5|20590|20578|1
1743170610000|2025-03-28 14:03:30|20592.4|20580.4|20588.7|20576.7|20592.4|20580.4|20587.5|20575.5|1
1743170620000|2025-03-28 14:03:40|20587.5|20575.5|20588.6|20576.6|20588.7|20576.7|20587.5|20575.5|52
1743170640000|2025-03-28 14:04:00|20587.4|20575.4|20584.9|20572.9|20588.6|20576.6|20584.9|20572.9|4
1743170650000|2025-03-28 14:04:10|20586.1|20574.1|20591.2|20579.2|20591.2|20579.2|20586.1|20574.1|27
1743170660000|2025-03-28 14:04:20|20591.3|20579.3|20591.3|20579.3|20591.3|20579.3|20591.3|20579.3|4
1743170670000|2025-03-28 14:04:30|20591.4|20579.4|20587.7|20575.7|20591.4|20579.4|20587.6|20575.6|27
1743170680000|2025-03-28 14:04:40|20587.8|20575.8|20597.6|20585.6|20597.6|20585.6|20587.7|20575.7|7
1743170690000|2025-03-28 14:04:50|20597.7|20585.7|20597.6|20585.6|20597.7|20585.7|20597.6|20585.6|3
1743170700000|2025-03-28 14:05:00|20593.9|20581.9|20592.6|20580.6|20595.1|20583.1|20592.6|20580.6|8
1743170710000|2025-03-28 14:05:10|20590.2|20578.2|20590.2|20578.2|20591.4|20579.4|20590.2|20578.2|5
1743170720000|2025-03-28 14:05:20|20591.4|20579.4|20592.6|20580.6|20592.6|20580.6|20591.4|20579.4|2
1743170730000|2025-03-28 14:05:30|20592.7|20580.7|20583.9|20571.9|20592.7|20580.7|20583.9|20571.9|3
1743170740000|2025-03-28 14:05:40|20581.5|20569.5|20580.1|20568.1|20581.5|20569.5|20580.1|20568.1|9
1743170750000|2025-03-28 14:05:50|20578.9|20566.9|20575.2|20563.2|20578.9|20566.9|20575.2|20563.2|4
1743170760000|2025-03-28 14:06:00|20573.9|20561.9|20568.9|20556.9|20573.9|20561.9|20567.7|20555.7|5
1743170770000|2025-03-28 14:06:10|20567.7|20555.7|20567.7|20555.7|20568.9|20556.9|20567.7|20555.7|0
1743170780000|2025-03-28 14:06:20|20571.4|20559.4|20566.4|20554.4|20571.4|20559.4|20565.2|20553.2|4
1743170790000|2025-03-28 14:06:30|20563.9|20551.9|20557.8|20545.8|20563.9|20551.9|20556.6|20544.6|9
1743170800000|2025-03-28 14:06:40|20559|20547|20548.9|20536.9|20559|20547|20547.7|20535.7|13
1743170810000|2025-03-28 14:06:50|20547.7|20535.7|20543.8|20531.8|20547.7|20535.7|20542.7|20530.7|51
1743170820000|2025-03-28 14:07:00|20542.6|20530.6|20538.8|20526.8|20542.6|20530.6|20538.8|20526.8|11
1743170830000|2025-03-28 14:07:10|20538.9|20526.9|20537.7|20525.7|20540.1|20528.1|20537.6|20525.6|4
1743170840000|2025-03-28 14:07:20|20537.6|20525.6|20538.8|20526.8|20538.8|20526.8|20537.6|20525.6|2
1743170850000|2025-03-28 14:07:30|20542.6|20530.6|20542.7|20530.7|20543.9|20531.9|20542.6|20530.6|50
1743170860000|2025-03-28 14:07:40|20542.6|20530.6|20542.6|20530.6|20542.7|20530.7|20542.6|20530.6|0
1743170870000|2025-03-28 14:07:50|20541.4|20529.4|20540.2|20528.2|20542.6|20530.6|20540.1|20528.1|0
1743170880000|2025-03-28 14:08:00|20540.1|20528.1|20542.7|20530.7|20542.7|20530.7|20540.1|20528.1|0
1743170890000|2025-03-28 14:08:10|20541.4|20529.4|20547.7|20535.7|20547.7|20535.7|20541.4|20529.4|16
1743170900000|2025-03-28 14:08:20|20548.9|20536.9|20542.7|20530.7|20548.9|20536.9|20542.7|20530.7|1
1743170910000|2025-03-28 14:08:30|20547.5|20535.5|20541.5|20529.5|20547.7|20535.7|20541.5|20529.5|5
1743170920000|2025-03-28 14:08:40|20541.4|20529.4|20539|20527|20541.4|20529.4|20539|20527|7
1743170930000|2025-03-28 14:08:50|20539.1|20527.1|20541.4|20529.4|20542.7|20530.7|20539.1|20527.1|0
1743170940000|2025-03-28 14:09:00|20540.2|20528.2|20537.9|20525.9|20540.2|20528.2|20536.6|20524.6|7
1743170950000|2025-03-28 14:09:10|20539.1|20527.1|20531.8|20519.8|20539.1|20527.1|20529.2|20517.2|45
1743170960000|2025-03-28 14:09:20|20533|20521|20534.3|20522.3|20535.5|20523.5|20531.8|20519.8|1
1743170970000|2025-03-28 14:09:30|20536.7|20524.7|20535.5|20523.5|20536.7|20524.7|20534.3|20522.3|0
1743170980000|2025-03-28 14:09:40|20534.2|20522.2|20536.7|20524.7|20539.1|20527.1|20534.2|20522.2|8
1743170990000|2025-03-28 14:09:50|20538|20526|20536.8|20524.8|20538|20526|20536.8|20524.8|7
1743171000000|2025-03-28 14:10:00|20538|20526|20539.2|20527.2|20541.8|20529.8|20538|20526|26
1743171020000|2025-03-28 14:10:20|20538|20526|20539.2|20527.2|20539.3|20527.3|20538|20526|0
1743171030000|2025-03-28 14:10:30|20538|20526|20539.1|20527.1|20540.4|20528.4|20538|20526|5
1743171040000|2025-03-28 14:10:40|20536.7|20524.7|20537.9|20525.9|20537.9|20525.9|20536.7|20524.7|3
1743171050000|2025-03-28 14:10:50|20539.1|20527.1|20539.1|20527.1|20541.6|20529.6|20539.1|20527.1|3
1743171060000|2025-03-28 14:11:00|20537.9|20525.9|20539.1|20527.1|20539.1|20527.1|20537.9|20525.9|0
1743171070000|2025-03-28 14:11:10|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|0
1743171080000|2025-03-28 14:11:20|20540.4|20528.4|20539.1|20527.1|20540.4|20528.4|20537.9|20525.9|1
1743171090000|2025-03-28 14:11:30|20540.3|20528.3|20539.1|20527.1|20540.4|20528.4|20539.1|20527.1|0
1743171100000|2025-03-28 14:11:40|20539.2|20527.2|20536.7|20524.7|20541.6|20529.6|20536.7|20524.7|2
1743171110000|2025-03-28 14:11:50|20539.1|20527.1|20539.2|20527.2|20539.2|20527.2|20539.1|20527.1|0
1743171120000|2025-03-28 14:12:00|20539|20527|20532.9|20520.9|20539|20527|20532.9|20520.9|0
1743171130000|2025-03-28 14:12:10|20533|20521|20536.7|20524.7|20537.9|20525.9|20533|20521|0
1743171140000|2025-03-28 14:12:20|20536.6|20524.6|20535.5|20523.5|20538|20526|20534.2|20522.2|3
1743171150000|2025-03-28 14:12:30|20535.4|20523.4|20536.7|20524.7|20536.7|20524.7|20535.4|20523.4|0
1743171160000|2025-03-28 14:12:40|20535.3|20523.3|20536.6|20524.6|20536.6|20524.6|20534.1|20522.1|13
1743171180000|2025-03-28 14:13:00|20536.7|20524.7|20533|20521|20539.1|20527.1|20533|20521|7
1743171190000|2025-03-28 14:13:10|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|0
1743171200000|2025-03-28 14:13:20|20534.1|20522.1|20533|20521|20534.2|20522.2|20533|20521|5
1743171210000|2025-03-28 14:13:30|20534.2|20522.2|20535.4|20523.4|20536.7|20524.7|20534.2|20522.2|1
1743171220000|2025-03-28 14:13:40|20535.5|20523.5|20536.7|20524.7|20539.2|20527.2|20535.5|20523.5|0
1743171230000|2025-03-28 14:13:50|20537.9|20525.9|20536.7|20524.7|20537.9|20525.9|20536.7|20524.7|2
1743171240000|2025-03-28 14:14:00|20534.2|20522.2|20534.2|20522.2|20534.2|20522.2|20534.2|20522.2|0
1743171250000|2025-03-28 14:14:10|20533|20521|20536.7|20524.7|20536.7|20524.7|20533|20521|0
1743171260000|2025-03-28 14:14:20|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|0
1743171270000|2025-03-28 14:14:30|20539.2|20527.2|20537.9|20525.9|20539.2|20527.2|20537.9|20525.9|1
1743171280000|2025-03-28 14:14:40|20536.7|20524.7|20536.7|20524.7|20536.7|20524.7|20536.7|20524.7|0
1743171300000|2025-03-28 14:15:00|20536.6|20524.6|20534.3|20522.3|20536.6|20524.6|20533|20521|5
1743171310000|2025-03-28 14:15:10|20535.5|20523.5|20536.7|20524.7|20539.2|20527.2|20535.5|20523.5|0
1743171320000|2025-03-28 14:15:20|20533|20521|20530.5|20518.5|20533|20521|20530.5|20518.5|1
1743171330000|2025-03-28 14:15:30|20529.3|20517.3|20531.8|20519.8|20531.8|20519.8|20529.3|20517.3|7
1743171340000|2025-03-28 14:15:40|20530.5|20518.5|20530.5|20518.5|20531.8|20519.8|20529.3|20517.3|6
1743171350000|2025-03-28 14:15:50|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|1
1743171360000|2025-03-28 14:16:00|20530.5|20518.5|20530.5|20518.5|20531.7|20519.7|20530.5|20518.5|0
1743171370000|2025-03-28 14:16:10|20529.3|20517.3|20529.2|20517.2|20529.3|20517.3|20526.8|20514.8|5
1743171380000|2025-03-28 14:16:20|20528|20516|20531.8|20519.8|20531.8|20519.8|20528|20516|0
1743171390000|2025-03-28 14:16:30|20531.7|20519.7|20536.7|20524.7|20536.7|20524.7|20531.7|20519.7|3
1743171400000|2025-03-28 14:16:40|20536.6|20524.6|20535.4|20523.4|20536.6|20524.6|20534.1|20522.1|1
1743171410000|2025-03-28 14:16:50|20534.2|20522.2|20534.2|20522.2|20534.2|20522.2|20534.2|20522.2|0
1743171420000|2025-03-28 14:17:00|20534.1|20522.1|20536.6|20524.6|20536.7|20524.7|20534.1|20522.1|0
1743171430000|2025-03-28 14:17:10|20536.7|20524.7|20533|20521|20536.7|20524.7|20533|20521|0
1743171440000|2025-03-28 14:17:20|20534.2|20522.2|20534.2|20522.2|20534.2|20522.2|20534.2|20522.2|0
1743171450000|2025-03-28 14:17:30|20533|20521|20529.3|20517.3|20533|20521|20529.3|20517.3|5
1743171460000|2025-03-28 14:17:40|20530.5|20518.5|20523.2|20511.2|20530.5|20518.5|20523.2|20511.2|5
1743171470000|2025-03-28 14:17:50|20522|20510|20523.2|20511.2|20524.4|20512.4|20522|20510|14
1743171480000|2025-03-28 14:18:00|20522|20510|20520.8|20508.8|20522|20510|20520.8|20508.8|35
1743171490000|2025-03-28 14:18:10|20518.4|20506.4|20518.4|20506.4|20518.4|20506.4|20518.4|20506.4|26
1743171500000|2025-03-28 14:18:20|20519.6|20507.6|20522.1|20510.1|20522.1|20510.1|20518.4|20506.4|0
1743171510000|2025-03-28 14:18:30|20520.9|20508.9|20520.8|20508.8|20522.1|20510.1|20520.8|20508.8|0
1743171520000|2025-03-28 14:18:40|20522.1|20510.1|20524.4|20512.4|20524.5|20512.5|20522.1|20510.1|2
1743171530000|2025-03-28 14:18:50|20520.8|20508.8|20520.8|20508.8|20520.8|20508.8|20520.8|20508.8|4
1743171540000|2025-03-28 14:19:00|20522|20510|20524.4|20512.4|20524.4|20512.4|20519.6|20507.6|1
1743171550000|2025-03-28 14:19:10|20523.2|20511.2|20519.6|20507.6|20523.2|20511.2|20519.6|20507.6|3
1743171560000|2025-03-28 14:19:20|20522|20510|20523.2|20511.2|20524.5|20512.5|20522|20510|3
1743171570000|2025-03-28 14:19:30|20525.7|20513.7|20529.4|20517.4|20529.4|20517.4|20524.5|20512.5|2
1743171580000|2025-03-28 14:19:40|20530.6|20518.6|20530.7|20518.7|20531.9|20519.9|20529.4|20517.4|1
1743171590000|2025-03-28 14:19:50|20529.5|20517.5|20525.7|20513.7|20529.5|20517.5|20525.7|20513.7|2
1743171600000|2025-03-28 14:20:00|20524.4|20512.4|20529.3|20517.3|20529.4|20517.4|20524.4|20512.4|7
1743171610000|2025-03-28 14:20:10|20528|20516|20526.8|20514.8|20528|20516|20526.8|20514.8|1
1743171620000|2025-03-28 14:20:20|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|5
1743171630000|2025-03-28 14:20:30|20524.4|20512.4|20514.5|20502.5|20524.4|20512.4|20514.5|20502.5|18
1743171640000|2025-03-28 14:20:40|20513.3|20501.3|20516.9|20504.9|20520.6|20508.6|20513.3|20501.3|16
1743171650000|2025-03-28 14:20:50|20515.7|20503.7|20514.5|20502.5|20515.7|20503.7|20514.5|20502.5|0
1743171660000|2025-03-28 14:21:00|20512.1|20500.1|20513.3|20501.3|20514.5|20502.5|20512.1|20500.1|8
1743171670000|2025-03-28 14:21:10|||||||||1
1743171680000|2025-03-28 14:21:20|20518.2|20506.2|20518.2|20506.2|20520.6|20508.6|20518.1|20506.1|30
1743171690000|2025-03-28 14:21:30|20518.1|20506.1|20518.2|20506.2|20518.2|20506.2|20518.1|20506.1|0
1743171700000|2025-03-28 14:21:40|20518.1|20506.1|20518.2|20506.2|20518.2|20506.2|20518.1|20506.1|0
1743171710000|2025-03-28 14:21:50|20518.3|20506.3|20519.5|20507.5|20521.9|20509.9|20518.3|20506.3|0
1743171720000|2025-03-28 14:22:00|20518.2|20506.2|20515.7|20503.7|20518.2|20506.2|20515.7|20503.7|5
1743171730000|2025-03-28 14:22:10|20517|20505|20517|20505|20518.2|20506.2|20515.7|20503.7|1
1743171740000|2025-03-28 14:22:20|20518.2|20506.2|20514.5|20502.5|20518.2|20506.2|20514.5|20502.5|0
1743171750000|2025-03-28 14:22:30|20515.7|20503.7|20515.7|20503.7|20516.9|20504.9|20515.7|20503.7|0
1743171760000|2025-03-28 14:22:40|20514.5|20502.5|20517|20505|20517|20505|20514.5|20502.5|4
1743171770000|2025-03-28 14:22:50|20518.2|20506.2|20514.4|20502.4|20519.4|20507.4|20514.4|20502.4|10
1743171780000|2025-03-28 14:23:00|20515.6|20503.6|20507|20495|20515.6|20503.6|20507|20495|60
1743171790000|2025-03-28 14:23:10|20510.7|20498.7|20511.8|20499.8|20514.4|20502.4|20508.2|20496.2|7
1743171800000|2025-03-28 14:23:20|20510.6|20498.6|20511.8|20499.8|20511.8|20499.8|20509.4|20497.4|2
1743171810000|2025-03-28 14:23:30|20511.9|20499.9|20511.9|20499.9|20511.9|20499.9|20511.8|20499.8|1
1743171820000|2025-03-28 14:23:40|20511.8|20499.8|20494.7|20482.7|20511.8|20499.8|20494.6|20482.6|27
1743171830000|2025-03-28 14:23:50|20493.4|20481.4|20498.3|20486.3|20498.4|20486.4|20493.4|20481.4|9
1743171840000|2025-03-28 14:24:00|20499.5|20487.5|20504.6|20492.6|20504.6|20492.6|20498.3|20486.3|0
1743171850000|2025-03-28 14:24:10|20503.3|20491.3|20500.9|20488.9|20503.3|20491.3|20500.8|20488.8|8
1743171860000|2025-03-28 14:24:20|20500.8|20488.8|20499.6|20487.6|20500.8|20488.8|20497.1|20485.1|0
1743171870000|2025-03-28 14:24:30|20500.9|20488.9|20495.9|20483.9|20500.9|20488.9|20495.9|20483.9|0
1743171880000|2025-03-28 14:24:40|20498.4|20486.4|20498.4|20486.4|20498.4|20486.4|20495.9|20483.9|0
1743171890000|2025-03-28 14:24:50|20499.6|20487.6|20498.4|20486.4|20500.9|20488.9|20498.4|20486.4|2
1743171900000|2025-03-28 14:25:00|20499.6|20487.6|20498.3|20486.3|20500.9|20488.9|20498.3|20486.3|3
1743171910000|2025-03-28 14:25:10|20498.4|20486.4|20498.3|20486.3|20498.4|20486.4|20497.1|20485.1|0
1743171920000|2025-03-28 14:25:20|20498.4|20486.4|20500.8|20488.8|20500.8|20488.8|20497.1|20485.1|0
1743171930000|2025-03-28 14:25:30|20499.6|20487.6|20517.1|20505.1|20517.1|20505.1|20499.6|20487.6|6
1743171940000|2025-03-28 14:25:40|20515.9|20503.9|20522.1|20510.1|20522.1|20510.1|20515.9|20503.9|10
1743171950000|2025-03-28 14:25:50|20520.9|20508.9|20525.9|20513.9|20525.9|20513.9|20520.9|20508.9|1
1743171960000|2025-03-28 14:26:00|20525.8|20513.8|20520.8|20508.8|20525.8|20513.8|20520.8|20508.8|4
1743171970000|2025-03-28 14:26:10|20520.7|20508.7|20520.8|20508.8|20520.8|20508.8|20520.7|20508.7|0
1743171980000|2025-03-28 14:26:20|20521.1|20509.1|20528.4|20516.4|20529.6|20517.6|20521.1|20509.1|33
1743171990000|2025-03-28 14:26:30|20529.7|20517.7|20526|20514|20529.7|20517.7|20525.9|20513.9|7
1743172000000|2025-03-28 14:26:40|20528.5|20516.5|20535.9|20523.9|20535.9|20523.9|20528.5|20516.5|9
1743172020000|2025-03-28 14:27:00|20535.8|20523.8|20532.2|20520.2|20535.8|20523.8|20530.9|20518.9|18
1743172030000|2025-03-28 14:27:10|20531|20519|20529.7|20517.7|20531|20519|20528.5|20516.5|8
1743172040000|2025-03-28 14:27:20|20530.9|20518.9|20529.7|20517.7|20530.9|20518.9|20528.5|20516.5|2
1743172050000|2025-03-28 14:27:30|20528.4|20516.4|20528.5|20516.5|20529.7|20517.7|20527.2|20515.2|3
1743172060000|2025-03-28 14:27:40|20528.4|20516.4|20529.7|20517.7|20529.7|20517.7|20528.4|20516.4|3
1743172070000|2025-03-28 14:27:50|20529.6|20517.6|20520.9|20508.9|20529.6|20517.6|20520.9|20508.9|12
1743172080000|2025-03-28 14:28:00|20518.4|20506.4|20513.5|20501.5|20518.4|20506.4|20513.5|20501.5|0
1743172090000|2025-03-28 14:28:10|20514.7|20502.7|20518.4|20506.4|20518.4|20506.4|20513.4|20501.4|10
1743172100000|2025-03-28 14:28:20|20518.5|20506.5|20518.4|20506.4|20518.5|20506.5|20518.4|20506.4|1
1743172110000|2025-03-28 14:28:30|20518.5|20506.5|20518.4|20506.4|20518.5|20506.5|20518.4|20506.4|0
1743172120000|2025-03-28 14:28:40|20518.5|20506.5|20518.5|20506.5|20518.5|20506.5|20518.4|20506.4|3
1743172130000|2025-03-28 14:28:50|20518.4|20506.4|20517.1|20505.1|20519.6|20507.6|20517.1|20505.1|7
1743172140000|2025-03-28 14:29:00|20514.6|20502.6|20515.8|20503.8|20516.9|20504.9|20513.2|20501.2|21
1743172150000|2025-03-28 14:29:10|20518.3|20506.3|20514.5|20502.5|20518.3|20506.3|20514.5|20502.5|5
1743172160000|2025-03-28 14:29:20|20515.8|20503.8|20515.7|20503.7|20518.2|20506.2|20515.7|20503.7|2
1743172170000|2025-03-28 14:29:30|20515.8|20503.8|20513.4|20501.4|20516.9|20504.9|20513.4|20501.4|9
1743172180000|2025-03-28 14:29:40|20512.2|20500.2|20512.2|20500.2|20512.2|20500.2|20512.2|20500.2|17
1743172190000|2025-03-28 14:29:50|20512.3|20500.3|20517.4|20505.4|20519.8|20507.8|20512.3|20500.3|11
1743172200000|2025-03-28 14:30:00|20506.1|20494.1|20503.7|20491.7|20506.1|20494.1|20502.4|20490.4|8
1743172210000|2025-03-28 14:30:10|20503.6|20491.6|20504.9|20492.9|20506.2|20494.2|20503.6|20491.6|2
1743172220000|2025-03-28 14:30:20|20507.3|20495.3|20509.9|20497.9|20509.9|20497.9|20507.3|20495.3|0
1743172230000|2025-03-28 14:30:30|20509.8|20497.8|20508.6|20496.6|20509.8|20497.8|20508.6|20496.6|0
1743172240000|2025-03-28 14:30:40|20506.2|20494.2|20504.9|20492.9|20508.6|20496.6|20503.7|20491.7|7
1743172250000|2025-03-28 14:30:50|20507.3|20495.3|20504.9|20492.9|20507.4|20495.4|20504.9|20492.9|2
1743172260000|2025-03-28 14:31:00|20503.7|20491.7|20504.9|20492.9|20507.4|20495.4|20503.7|20491.7|2
1743172270000|2025-03-28 14:31:10|20507.3|20495.3|20507.5|20495.5|20509.9|20497.9|20507.3|20495.3|1
1743172280000|2025-03-28 14:31:20|20508.7|20496.7|20507.2|20495.2|20508.7|20496.7|20507.2|20495.2|6
1743172290000|2025-03-28 14:31:30|20508.5|20496.5|20509.9|20497.9|20510.9|20498.9|20508.5|20496.5|4
1743172300000|2025-03-28 14:31:40|20511.1|20499.1|20511.1|20499.1|20511.1|20499.1|20511.1|20499.1|0
1743172310000|2025-03-28 14:31:50|20513.5|20501.5|20512.3|20500.3|20513.5|20501.5|20512.3|20500.3|0
1743172320000|2025-03-28 14:32:00|||||||||1
1743172330000|2025-03-28 14:32:10|20508.6|20496.6|20508.6|20496.6|20509.8|20497.8|20508.6|20496.6|0
1743172340000|2025-03-28 14:32:20|20509.8|20497.8|20509.8|20497.8|20509.8|20497.8|20508.6|20496.6|1
1743172350000|2025-03-28 14:32:30|20511.1|20499.1|20512.4|20500.4|20512.4|20500.4|20511.1|20499.1|3
1743172360000|2025-03-28 14:32:40|20513.5|20501.5|20513.5|20501.5|20513.6|20501.6|20512.3|20500.3|0
1743172370000|2025-03-28 14:32:50|20511.1|20499.1|20508.6|20496.6|20511.1|20499.1|20508.5|20496.5|1
1743172380000|2025-03-28 14:33:00|20508.5|20496.5|20503.6|20491.6|20508.5|20496.5|20503.6|20491.6|1
1743172390000|2025-03-28 14:33:10|20504.8|20492.8|20503.6|20491.6|20504.8|20492.8|20503.6|20491.6|0
1743172400000|2025-03-28 14:33:20|20502.4|20490.4|20504.8|20492.8|20504.9|20492.9|20502.4|20490.4|3
1743172410000|2025-03-28 14:33:30|20503.6|20491.6|20508.6|20496.6|20508.6|20496.6|20503.6|20491.6|5
1743172420000|2025-03-28 14:33:40|20506.1|20494.1|20508.5|20496.5|20508.6|20496.6|20506.1|20494.1|1
1743172430000|2025-03-28 14:33:50|20512.4|20500.4|20516.1|20504.1|20516.1|20504.1|20512.4|20500.4|17
1743172440000|2025-03-28 14:34:00|20517.3|20505.3|20516.1|20504.1|20517.3|20505.3|20516.1|20504.1|2
1743172450000|2025-03-28 14:34:10|||||||||1
1743172460000|2025-03-28 14:34:20|20517.3|20505.3|20518.5|20506.5|20519.9|20507.9|20514.9|20502.9|17
1743172470000|2025-03-28 14:34:30|20517.3|20505.3|20512.4|20500.4|20517.3|20505.3|20512.4|20500.4|1
1743172480000|2025-03-28 14:34:40|20513.6|20501.6|20514.8|20502.8|20514.8|20502.8|20513.6|20501.6|5
1743172490000|2025-03-28 14:34:50|20514.9|20502.9|20514.8|20502.8|20514.9|20502.9|20514.8|20502.8|10
1743172500000|2025-03-28 14:35:00|20514.9|20502.9|20514.8|20502.8|20514.9|20502.9|20512.4|20500.4|10
1743172530000|2025-03-28 14:35:30|20519.7|20507.7|20518.5|20506.5|20519.7|20507.7|20518.5|20506.5|11
1743172540000|2025-03-28 14:35:40|20517.2|20505.2|20514.8|20502.8|20517.2|20505.2|20514.8|20502.8|0
1743172550000|2025-03-28 14:35:50|20516|20504|20514.8|20502.8|20517.3|20505.3|20514.8|20502.8|1
1743172560000|2025-03-28 14:36:00|20516|20504|20514.8|20502.8|20516|20504|20514.8|20502.8|4
1743172570000|2025-03-28 14:36:10|||||||||4
1743172580000|2025-03-28 14:36:20|20516|20504|20516|20504|20516|20504|20516|20504|2
1743172590000|2025-03-28 14:36:30|20517.2|20505.2|20514.8|20502.8|20517.3|20505.3|20514.8|20502.8|2
1743172600000|2025-03-28 14:36:40|20514.9|20502.9|20517.3|20505.3|20517.4|20505.4|20514.8|20502.8|0
1743172610000|2025-03-28 14:36:50|20514.8|20502.8|20514.9|20502.9|20514.9|20502.9|20513.6|20501.6|10
1743172620000|2025-03-28 14:37:00|20514.8|20502.8|20510|20498|20519.8|20507.8|20510|20498|16
1743172630000|2025-03-28 14:37:10|20511.2|20499.2|20507.5|20495.5|20511.2|20499.2|20505.1|20493.1|9
1743172650000|2025-03-28 14:37:30|20508.7|20496.7|20509.8|20497.8|20509.8|20497.8|20507.4|20495.4|19
1743172660000|2025-03-28 14:37:40|20508.6|20496.6|20509.8|20497.8|20509.9|20497.9|20508.6|20496.6|8
1743172670000|2025-03-28 14:37:50|20512.3|20500.3|20511|20499|20512.3|20500.3|20511|20499|4
1743172680000|2025-03-28 14:38:00|20511.1|20499.1|20508.6|20496.6|20512.3|20500.3|20507.4|20495.4|0
1743172710000|2025-03-28 14:38:30|20509.8|20497.8|20504.9|20492.9|20509.8|20497.8|20504.9|20492.9|6
1743172720000|2025-03-28 14:38:40|20505|20493|20505|20493|20505|20493|20505|20493|5
1743172730000|2025-03-28 14:38:50|||||||||2
1743172740000|2025-03-28 14:39:00|20502.5|20490.5|20493.9|20481.9|20502.5|20490.5|20493.9|20481.9|18
1743172750000|2025-03-28 14:39:10|20492.7|20480.7|20493.9|20481.9|20496.4|20484.4|20492.7|20480.7|40
1743172760000|2025-03-28 14:39:20|20492.7|20480.7|20483.9|20471.9|20492.7|20480.7|20483.9|20471.9|65
1743172770000|2025-03-28 14:39:30|20482.7|20470.7|20483.8|20471.8|20485.1|20473.1|20478.9|20466.9|10
1743172780000|2025-03-28 14:39:40|20478.9|20466.9|20478.9|20466.9|20482.5|20470.5|20477.7|20465.7|27
1743172790000|2025-03-28 14:39:50|20479|20467|20471.4|20459.4|20480.2|20468.2|20470.2|20458.2|26
1743172800000|2025-03-28 14:40:00|20472.6|20460.6|20483.8|20471.8|20483.8|20471.8|20471.4|20459.4|15
1743172810000|2025-03-28 14:40:10|20483.9|20471.9|20487.6|20475.6|20491.3|20479.3|20483.9|20471.9|6
1743172820000|2025-03-28 14:40:20|20486.4|20474.4|20475.2|20463.2|20488.8|20476.8|20474|20462|23
1743172830000|2025-03-28 14:40:30|20476.4|20464.4|20480.2|20468.2|20481.4|20469.4|20476.4|20464.4|8
1743172840000|2025-03-28 14:40:40|20480.1|20468.1|20479|20467|20480.1|20468.1|20478.9|20466.9|1
1743172850000|2025-03-28 14:40:50|20486.4|20474.4|20486.4|20474.4|20486.4|20474.4|20484|20472|30
1743172860000|2025-03-28 14:41:00|20485.2|20473.2|20488.9|20476.9|20488.9|20476.9|20483.9|20471.9|5
1743172870000|2025-03-28 14:41:10|20491.3|20479.3|20493.9|20481.9|20495.2|20483.2|20486.4|20474.4|10
1743172890000|2025-03-28 14:41:30|20492.6|20480.6|20491.3|20479.3|20492.6|20480.6|20491.3|20479.3|0
1743172900000|2025-03-28 14:41:40|20491.4|20479.4|20488.9|20476.9|20491.4|20479.4|20486.3|20474.3|12
1743172910000|2025-03-28 14:41:50|20490.1|20478.1|20490.1|20478.1|20491.4|20479.4|20490.1|20478.1|8
1743172920000|2025-03-28 14:42:00|20491.3|20479.3|20491.3|20479.3|20491.3|20479.3|20485.2|20473.2|9
1743172930000|2025-03-28 14:42:10|20490.1|20478.1|20490.1|20478.1|20490.1|20478.1|20490.1|20478.1|0
1743172940000|2025-03-28 14:42:20|20491.3|20479.3|20491.3|20479.3|20491.3|20479.3|20488.9|20476.9|1
1743172950000|2025-03-28 14:42:30|20492.5|20480.5|20493.8|20481.8|20493.8|20481.8|20491.3|20479.3|0
1743172960000|2025-03-28 14:42:40|20493.7|20481.7|20493.8|20481.8|20493.8|20481.8|20493.7|20481.7|0
1743172970000|2025-03-28 14:42:50|20493.7|20481.7|20493.7|20481.7|20493.8|20481.8|20493.7|20481.7|3
1743172980000|2025-03-28 14:43:00|20493.8|20481.8|20492.5|20480.5|20493.8|20481.8|20492.5|20480.5|0
1743173000000|2025-03-28 14:43:20|20493.7|20481.7|20498.8|20486.8|20501.2|20489.2|20493.7|20481.7|23
1743173010000|2025-03-28 14:43:30|20497.6|20485.6|20495|20483|20497.6|20485.6|20493.8|20481.8|0
1743173020000|2025-03-28 14:43:40|20496.2|20484.2|20496.2|20484.2|20496.2|20484.2|20493.8|20481.8|1
1743173030000|2025-03-28 14:43:50|20497.4|20485.4|20496.2|20484.2|20497.4|20485.4|20496.2|20484.2|1
1743173040000|2025-03-28 14:44:00|20497.4|20485.4|20497.3|20485.3|20497.4|20485.4|20496.1|20484.1|3
1743173050000|2025-03-28 14:44:10|20496.1|20484.1|20498.7|20486.7|20504.8|20492.8|20496.1|20484.1|7
1743173060000|2025-03-28 14:44:20|20498.8|20486.8|20498.7|20486.7|20506.1|20494.1|20498.7|20486.7|8
1743173070000|2025-03-28 14:44:30|20499.9|20487.9|20501.2|20489.2|20501.2|20489.2|20499.9|20487.9|0
1743173080000|2025-03-28 14:44:40|20499.9|20487.9|20499.9|20487.9|20499.9|20487.9|20499.9|20487.9|1
1743173090000|2025-03-28 14:44:50|20501.1|20489.1|20503.7|20491.7|20503.7|20491.7|20501.1|20489.1|0
1743173100000|2025-03-28 14:45:00|20503.6|20491.6|20504.8|20492.8|20504.8|20492.8|20501.2|20489.2|1
1743173110000|2025-03-28 14:45:10|20501.2|20489.2|20499.9|20487.9|20501.2|20489.2|20499.9|20487.9|0
1743173120000|2025-03-28 14:45:20|20498.7|20486.7|20502.5|20490.5|20502.5|20490.5|20493.8|20481.8|10
1743173130000|2025-03-28 14:45:30|20502.6|20490.6|20516.3|20504.3|20516.3|20504.3|20502.6|20490.6|10
1743173140000|2025-03-28 14:45:40|20517.5|20505.5|20516.3|20504.3|20517.5|20505.5|20516.3|20504.3|1
1743173150000|2025-03-28 14:45:50|20516.2|20504.2|20518.7|20506.7|20518.7|20506.7|20516.2|20504.2|4
1743173160000|2025-03-28 14:46:00|20519.9|20507.9|20514.9|20502.9|20519.9|20507.9|20514.9|20502.9|1
1743173170000|2025-03-28 14:46:10|20513.7|20501.7|20531.1|20519.1|20531.1|20519.1|20513.7|20501.7|7
1743173180000|2025-03-28 14:46:20|20532.3|20520.3|20551|20539|20551|20539|20532.3|20520.3|18
1743173190000|2025-03-28 14:46:30|20557.1|20545.1|20553.3|20541.3|20562.1|20550.1|20550.9|20538.9|41
1743173200000|2025-03-28 14:46:40|20562.1|20550.1|20580.8|20568.8|20584.5|20572.5|20560.8|20548.8|20
1743173210000|2025-03-28 14:46:50|20583.3|20571.3|20589.5|20577.5|20589.5|20577.5|20578.3|20566.3|11
1743173220000|2025-03-28 14:47:00|20590.8|20578.8|20577|20565|20590.8|20578.8|20574.6|20562.6|4
1743173230000|2025-03-28 14:47:10|20575.8|20563.8|20569.6|20557.6|20575.8|20563.8|20569.6|20557.6|0
1743173240000|2025-03-28 14:47:20|20569.5|20557.5|20578.3|20566.3|20578.3|20566.3|20568.3|20556.3|15
1743173250000|2025-03-28 14:47:30|20575.9|20563.9|20582|20570|20584.5|20572.5|20575.9|20563.9|7
1743173260000|2025-03-28 14:47:40|20580.7|20568.7|20585.8|20573.8|20589.5|20577.5|20579.6|20567.6|4
1743173270000|2025-03-28 14:47:50|20585.7|20573.7|20584.5|20572.5|20589.5|20577.5|20584.5|20572.5|16
1743173280000|2025-03-28 14:48:00|20585.7|20573.7|20565.9|20553.9|20585.7|20573.7|20565.9|20553.9|7
1743173290000|2025-03-28 14:48:10|20576.9|20564.9|20580.7|20568.7|20583.2|20571.2|20573.3|20561.3|19
1743173300000|2025-03-28 14:48:20|20579.5|20567.5|20582|20570|20582|20570|20579.5|20567.5|2
1743173310000|2025-03-28 14:48:30|20582.1|20570.1|20585.7|20573.7|20587.1|20575.1|20582|20570|2
1743173320000|2025-03-28 14:48:40|20583.3|20571.3|20575.8|20563.8|20583.3|20571.3|20575.7|20563.7|4
1743173330000|2025-03-28 14:48:50|20575.7|20563.7|20570.8|20558.8|20575.7|20563.7|20565.9|20553.9|1
1743173340000|2025-03-28 14:49:00|20572.1|20560.1|20573.3|20561.3|20575.8|20563.8|20572.1|20560.1|4
1743173350000|2025-03-28 14:49:10|20570.9|20558.9|20575.8|20563.8|20575.8|20563.8|20570.9|20558.9|4
1743173360000|2025-03-28 14:49:20|20575.9|20563.9|20573.3|20561.3|20578.3|20566.3|20573.3|20561.3|2
1743173370000|2025-03-28 14:49:30|20572.1|20560.1|20572|20560|20572.1|20560.1|20569.6|20557.6|2
1743173380000|2025-03-28 14:49:40|20572.1|20560.1|20572|20560|20572.1|20560.1|20572|20560|1
1743173390000|2025-03-28 14:49:50|20573.3|20561.3|20572.1|20560.1|20573.3|20561.3|20572|20560|3
1743173400000|2025-03-28 14:50:00|20572|20560|20565.9|20553.9|20572|20560|20564.7|20552.7|13
1743173410000|2025-03-28 14:50:10|20564.6|20552.6|20558.3|20546.3|20564.6|20552.6|20558.3|20546.3|5
1743173420000|2025-03-28 14:50:20|20555.9|20543.9|20555.9|20543.9|20557.1|20545.1|20555.9|20543.9|0
1743173440000|2025-03-28 14:50:40|20557.1|20545.1|20567.1|20555.1|20567.1|20555.1|20557.1|20545.1|2
1743173450000|2025-03-28 14:50:50|20568.3|20556.3|20563.3|20551.3|20568.3|20556.3|20563.3|20551.3|0
1743173460000|2025-03-28 14:51:00|20563.2|20551.2|20558.3|20546.3|20563.2|20551.2|20557.1|20545.1|3
1743173470000|2025-03-28 14:51:10|20557.1|20545.1|20558.3|20546.3|20559.6|20547.6|20557.1|20545.1|0
1743173480000|2025-03-28 14:51:20|20557.1|20545.1|20557.1|20545.1|20557.1|20545.1|20557.1|20545.1|0
1743173490000|2025-03-28 14:51:30|20558.4|20546.4|20563.3|20551.3|20563.3|20551.3|20558.4|20546.4|0
1743173500000|2025-03-28 14:51:40|20562.1|20550.1|20567.1|20555.1|20567.1|20555.1|20562.1|20550.1|5
1743173510000|2025-03-28 14:51:50|20568.4|20556.4|20570.8|20558.8|20570.9|20558.9|20568.4|20556.4|2
1743173520000|2025-03-28 14:52:00|20568.4|20556.4|20572.2|20560.2|20573.5|20561.5|20568.4|20556.4|9
1743173530000|2025-03-28 14:52:10|20568.6|20556.6|20560.8|20548.8|20568.6|20556.6|20560.8|20548.8|10
1743173540000|2025-03-28 14:52:20|20560.9|20548.9|20563.3|20551.3|20563.3|20551.3|20559.6|20547.6|0
1743173550000|2025-03-28 14:52:30|20562.1|20550.1|20560.9|20548.9|20562.1|20550.1|20560.8|20548.8|0
1743173560000|2025-03-28 14:52:40|20562.1|20550.1|20562.1|20550.1|20563.3|20551.3|20562.1|20550.1|0
1743173570000|2025-03-28 14:52:50|20559.7|20547.7|20555.9|20543.9|20559.7|20547.7|20555.9|20543.9|0
1743173580000|2025-03-28 14:53:00|20558.3|20546.3|20555.8|20543.8|20558.3|20546.3|20555.8|20543.8|1
1743173590000|2025-03-28 14:53:10|||||||||1
1743173600000|2025-03-28 14:53:20|20553.4|20541.4|20549.7|20537.7|20555.8|20543.8|20549.7|20537.7|3
1743173610000|2025-03-28 14:53:30|20549.8|20537.8|20555.8|20543.8|20555.8|20543.8|20549.8|20537.8|1
1743173620000|2025-03-28 14:53:40|20555.9|20543.9|20553.4|20541.4|20555.9|20543.9|20553.4|20541.4|0
1743173630000|2025-03-28 14:53:50|20553.5|20541.5|20555.9|20543.9|20555.9|20543.9|20553.4|20541.4|0
1743173640000|2025-03-28 14:54:00|20554.6|20542.6|20551|20539|20554.6|20542.6|20550.9|20538.9|1
1743173650000|2025-03-28 14:54:10|20549.7|20537.7|20552.2|20540.2|20552.2|20540.2|20549.7|20537.7|1
1743173660000|2025-03-28 14:54:20|20553.4|20541.4|20553.5|20541.5|20553.5|20541.5|20553.4|20541.4|0
1743173670000|2025-03-28 14:54:30|20553.4|20541.4|20555.9|20543.9|20555.9|20543.9|20553.4|20541.4|1
1743173680000|2025-03-28 14:54:40|||||||||1
1743173690000|2025-03-28 14:54:50|20558.3|20546.3|20562.1|20550.1|20562.1|20550.1|20558.3|20546.3|1
1743173700000|2025-03-28 14:55:00|20563.3|20551.3|20560.9|20548.9|20563.4|20551.4|20560.9|20548.9|0
1743173710000|2025-03-28 14:55:10|20563.5|20551.5|20559.6|20547.6|20565.9|20553.9|20559.6|20547.6|4
1743173720000|2025-03-28 14:55:20|20562|20550|20565.9|20553.9|20565.9|20553.9|20562|20550|7
1743173730000|2025-03-28 14:55:30|20564.7|20552.7|20564.7|20552.7|20565.9|20553.9|20564.7|20552.7|0
1743173740000|2025-03-28 14:55:40|20567.2|20555.2|20565.9|20553.9|20567.2|20555.2|20564.7|20552.7|1
1743173750000|2025-03-28 14:55:50|20566|20554|20570.8|20558.8|20570.9|20558.9|20566|20554|0
1743173760000|2025-03-28 14:56:00|20572.1|20560.1|20565.9|20553.9|20573.3|20561.3|20565.8|20553.8|2
1743173770000|2025-03-28 14:56:10|20565.8|20553.8|20565.9|20553.9|20565.9|20553.9|20565.8|20553.8|0
1743173780000|2025-03-28 14:56:20|20565.8|20553.8|20565.9|20553.9|20565.9|20553.9|20564.7|20552.7|1
1743173790000|2025-03-28 14:56:30|20568.3|20556.3|20565.9|20553.9|20568.4|20556.4|20565.9|20553.9|0
1743173800000|2025-03-28 14:56:40|20567.1|20555.1|20565.9|20553.9|20567.1|20555.1|20565.9|20553.9|0
1743173810000|2025-03-28 14:56:50|20564.6|20552.6|20564.6|20552.6|20564.6|20552.6|20564.6|20552.6|0
1743173820000|2025-03-28 14:57:00|||||||||1
1743173830000|2025-03-28 14:57:10|20565.9|20553.9|20567.1|20555.1|20567.1|20555.1|20565.8|20553.8|0
1743173840000|2025-03-28 14:57:20|20568.3|20556.3|20573.3|20561.3|20573.3|20561.3|20568.3|20556.3|0
1743173850000|2025-03-28 14:57:30|20574.6|20562.6|20573.3|20561.3|20574.6|20562.6|20573.3|20561.3|0
1743173860000|2025-03-28 14:57:40|20570.8|20558.8|20570.8|20558.8|20570.8|20558.8|20570.8|20558.8|0
1743173870000|2025-03-28 14:57:50|20573.3|20561.3|20572.1|20560.1|20573.3|20561.3|20572.1|20560.1|0
1743173880000|2025-03-28 14:58:00|20573.3|20561.3|20574.5|20562.5|20574.5|20562.5|20573.3|20561.3|0
1743173890000|2025-03-28 14:58:10|20570.8|20558.8|20573.2|20561.2|20574.5|20562.5|20570.8|20558.8|0
1743173900000|2025-03-28 14:58:20|20573.3|20561.3|20575.7|20563.7|20575.8|20563.8|20573.3|20561.3|5
1743173910000|2025-03-28 14:58:30|20574.5|20562.5|20572|20560|20574.5|20562.5|20572|20560|5
1743173920000|2025-03-28 14:58:40|20569.5|20557.5|20568.3|20556.3|20569.5|20557.5|20568.3|20556.3|0
1743173930000|2025-03-28 14:58:50|20565.8|20553.8|20564.6|20552.6|20565.8|20553.8|20564.6|20552.6|2
1743173940000|2025-03-28 14:59:00|20563.4|20551.4|20555.8|20543.8|20563.4|20551.4|20555.8|20543.8|6
1743173950000|2025-03-28 14:59:10|20555.7|20543.7|20555.7|20543.7|20557|20545|20554.5|20542.5|0
1743173960000|2025-03-28 14:59:20|20555.8|20543.8|20559.5|20547.5|20559.5|20547.5|20555.8|20543.8|1
1743173970000|2025-03-28 14:59:30|20559.6|20547.6|20554.5|20542.5|20559.6|20547.6|20554.5|20542.5|0
1743173980000|2025-03-28 14:59:40|20555.7|20543.7|20555.8|20543.8|20557|20545|20554.5|20542.5|0
1743173990000|2025-03-28 14:59:50|20554.6|20542.6|20554.6|20542.6|20555.8|20543.8|20554.5|20542.5|3
1743174000000|2025-03-28 15:00:00|20555.8|20543.8|20557.1|20545.1|20557.1|20545.1|20555.8|20543.8|1
1743174010000|2025-03-28 15:00:10|20554.6|20542.6|20559.5|20547.5|20560.8|20548.8|20554.6|20542.6|1
1743174020000|2025-03-28 15:00:20|20557.1|20545.1|20558.3|20546.3|20558.3|20546.3|20557.1|20545.1|0
1743174030000|2025-03-28 15:00:30|20560.7|20548.7|20559.5|20547.5|20562.1|20550.1|20557.1|20545.1|1
1743174040000|2025-03-28 15:00:40|20558.3|20546.3|20559.5|20547.5|20559.5|20547.5|20557|20545|1
1743174050000|2025-03-28 15:00:50|20557.1|20545.1|20558.3|20546.3|20559.5|20547.5|20557.1|20545.1|0
1743174060000|2025-03-28 15:01:00|20558.4|20546.4|20563.3|20551.3|20563.3|20551.3|20558.4|20546.4|1
1743174070000|2025-03-28 15:01:10|20564.5|20552.5|20558.3|20546.3|20564.5|20552.5|20558.3|20546.3|1
1743174080000|2025-03-28 15:01:20|20557.1|20545.1|20557.1|20545.1|20557.1|20545.1|20557.1|20545.1|0
1743174090000|2025-03-28 15:01:30|||||||||1
1743174100000|2025-03-28 15:01:40|20558.3|20546.3|20553.3|20541.3|20558.3|20546.3|20550.9|20538.9|2
1743174110000|2025-03-28 15:01:50|20553.4|20541.4|20553.4|20541.4|20553.4|20541.4|20553.4|20541.4|3
1743174120000|2025-03-28 15:02:00|20552.2|20540.2|20550.9|20538.9|20552.2|20540.2|20550.9|20538.9|4
1743174130000|2025-03-28 15:02:10|20551|20539|20551|20539|20551|20539|20550.9|20538.9|20
1743174140000|2025-03-28 15:02:20|20558.4|20546.4|20562.2|20550.2|20562.2|20550.2|20557.2|20545.2|1
1743174150000|2025-03-28 15:02:30|20563.4|20551.4|20565.9|20553.9|20567.2|20555.2|20563.4|20551.4|12
1743174160000|2025-03-28 15:02:40|20564.7|20552.7|20564.7|20552.7|20565.9|20553.9|20564.7|20552.7|11
1743174170000|2025-03-28 15:02:50|20565.9|20553.9|20567.2|20555.2|20567.2|20555.2|20565.9|20553.9|2
1743174180000|2025-03-28 15:03:00|20565.9|20553.9|20563.4|20551.4|20565.9|20553.9|20563.4|20551.4|5
1743174190000|2025-03-28 15:03:10|20563.5|20551.5|20565.9|20553.9|20565.9|20553.9|20563.5|20551.5|0
1743174200000|2025-03-28 15:03:20|20567.2|20555.2|20569.7|20557.7|20569.7|20557.7|20567.2|20555.2|0
1743174210000|2025-03-28 15:03:30|20568.4|20556.4|20569.7|20557.7|20569.7|20557.7|20568.4|20556.4|0
1743174220000|2025-03-28 15:03:40|20568.4|20556.4|20567.2|20555.2|20568.4|20556.4|20566|20554|1
1743174230000|2025-03-28 15:03:50|20568.4|20556.4|20566|20554|20568.4|20556.4|20566|20554|2
1743174240000|2025-03-28 15:04:00|20564.7|20552.7|20568.4|20556.4|20574.4|20562.4|20561|20549|8
1743174250000|2025-03-28 15:04:10|20564.7|20552.7|20568.4|20556.4|20568.4|20556.4|20561|20549|6
1743174260000|2025-03-28 15:04:20|20571|20559|20578.4|20566.4|20578.4|20566.4|20571|20559|18
1743174270000|2025-03-28 15:04:30|20576|20564|20574.7|20562.7|20576|20564|20574.7|20562.7|9
1743174280000|2025-03-28 15:04:40|20575.9|20563.9|20582.2|20570.2|20582.2|20570.2|20575.9|20563.9|2
1743174290000|2025-03-28 15:04:50|20581|20569|20582.2|20570.2|20582.2|20570.2|20581|20569|14
1743174300000|2025-03-28 15:05:00|20584.6|20572.6|20589.5|20577.5|20589.5|20577.5|20582.2|20570.2|5
1743174310000|2025-03-28 15:05:10|20588.3|20576.3|20587|20575|20590.8|20578.8|20587|20575|15
1743174320000|2025-03-28 15:05:20|20587.1|20575.1|20583.4|20571.4|20587.1|20575.1|20582.2|20570.2|1
1743174330000|2025-03-28 15:05:30|20582.2|20570.2|20579.8|20567.8|20582.2|20570.2|20579.8|20567.8|3
1743174340000|2025-03-28 15:05:40|20582.2|20570.2|20582.2|20570.2|20582.2|20570.2|20582.2|20570.2|3
1743174350000|2025-03-28 15:05:50|20583.4|20571.4|20583.4|20571.4|20583.4|20571.4|20583.4|20571.4|0
1743174360000|2025-03-28 15:06:00|20582.2|20570.2|20582.2|20570.2|20582.2|20570.2|20582.2|20570.2|0
1743174370000|2025-03-28 15:06:10|20583.4|20571.4|20585.8|20573.8|20585.8|20573.8|20583.4|20571.4|5
1743174380000|2025-03-28 15:06:20|20585.9|20573.9|20587.1|20575.1|20587.1|20575.1|20584.6|20572.6|3
1743174390000|2025-03-28 15:06:30|20585.9|20573.9|20587.1|20575.1|20587.1|20575.1|20585.9|20573.9|1
1743174400000|2025-03-28 15:06:40|||||||||1
1743174410000|2025-03-28 15:06:50|20587|20575|20574.7|20562.7|20587.1|20575.1|20574.7|20562.7|11
1743174420000|2025-03-28 15:07:00|20573.5|20561.5|20566|20554|20573.5|20561.5|20563.4|20551.4|11
1743174430000|2025-03-28 15:07:10|20568.4|20556.4|20554.8|20542.8|20568.4|20556.4|20549.9|20537.9|29
1743174440000|2025-03-28 15:07:20|20557.3|20545.3|20552.4|20540.4|20559.9|20547.9|20552.4|20540.4|13
1743174450000|2025-03-28 15:07:30|20551.2|20539.2|20552.4|20540.4|20552.4|20540.4|20551.2|20539.2|1
1743174460000|2025-03-28 15:07:40|20552.5|20540.5|20554.9|20542.9|20556.1|20544.1|20552.5|20540.5|1
1743174470000|2025-03-28 15:07:50|20556.1|20544.1|20552.5|20540.5|20556.1|20544.1|20551.2|20539.2|3
1743174480000|2025-03-28 15:08:00|20553.7|20541.7|20551.2|20539.2|20553.7|20541.7|20551.2|20539.2|0
1743174490000|2025-03-28 15:08:10|20550|20538|20546.2|20534.2|20551.2|20539.2|20546.2|20534.2|4
1743174500000|2025-03-28 15:08:20|20547.5|20535.5|20556.1|20544.1|20556.1|20544.1|20547.5|20535.5|10
1743174510000|2025-03-28 15:08:30|20556|20544|20553.7|20541.7|20556.2|20544.2|20553.6|20541.6|1
1743174520000|2025-03-28 15:08:40|20551.2|20539.2|20552.4|20540.4|20552.4|20540.4|20551.2|20539.2|0
1743174530000|2025-03-28 15:08:50|20551.2|20539.2|20551.2|20539.2|20551.2|20539.2|20551.2|20539.2|0
1743174550000|2025-03-28 15:09:10|20549.9|20537.9|20553.7|20541.7|20554.9|20542.9|20549.9|20537.9|2
1743174560000|2025-03-28 15:09:20|20554.9|20542.9|20556.1|20544.1|20556.1|20544.1|20554.9|20542.9|1
1743174570000|2025-03-28 15:09:30|20556.2|20544.2|20558.6|20546.6|20558.6|20546.6|20556.2|20544.2|0
1743174580000|2025-03-28 15:09:40|20556.1|20544.1|20556.2|20544.2|20556.2|20544.2|20554.9|20542.9|0
1743174590000|2025-03-28 15:09:50|20554.9|20542.9|20554.9|20542.9|20556.2|20544.2|20554.9|20542.9|5
1743174600000|2025-03-28 15:10:00|20556.1|20544.1|20545|20533|20556.2|20544.2|20545|20533|2
1743174610000|2025-03-28 15:10:10|20546.3|20534.3|20553.7|20541.7|20553.7|20541.7|20546.3|20534.3|1
1743174620000|2025-03-28 15:10:20|20552.5|20540.5|20556.1|20544.1|20556.1|20544.1|20551.3|20539.3|0
1743174630000|2025-03-28 15:10:30|20554.9|20542.9|20551.2|20539.2|20554.9|20542.9|20548.7|20536.7|8
1743174640000|2025-03-28 15:10:40|20552.4|20540.4|20553.7|20541.7|20553.7|20541.7|20551.2|20539.2|0
1743174650000|2025-03-28 15:10:50|20553.6|20541.6|20553.7|20541.7|20553.7|20541.7|20551.2|20539.2|3
1743174660000|2025-03-28 15:11:00|20554.9|20542.9|20553.7|20541.7|20555|20543|20552.4|20540.4|0
1743174670000|2025-03-28 15:11:10|20554.9|20542.9|20551.2|20539.2|20554.9|20542.9|20551.2|20539.2|0
1743174680000|2025-03-28 15:11:20|20552.4|20540.4|20548.7|20536.7|20552.4|20540.4|20548.7|20536.7|2
1743174690000|2025-03-28 15:11:30|20547.5|20535.5|20546.3|20534.3|20548.7|20536.7|20546.3|20534.3|5
1743174700000|2025-03-28 15:11:40|20546.2|20534.2|20547.4|20535.4|20547.4|20535.4|20546.2|20534.2|2
1743174710000|2025-03-28 15:11:50|20548.7|20536.7|20546.2|20534.2|20549.9|20537.9|20543.7|20531.7|1
1743174720000|2025-03-28 15:12:00|20546.1|20534.1|20543.7|20531.7|20546.2|20534.2|20543.6|20531.6|0
1743174730000|2025-03-28 15:12:10|20546.2|20534.2|20546.2|20534.2|20546.2|20534.2|20546.2|20534.2|2
1743174740000|2025-03-28 15:12:20|20546.1|20534.1|20543.7|20531.7|20546.2|20534.2|20543.7|20531.7|3
1743174750000|2025-03-28 15:12:30|20543.6|20531.6|20542.4|20530.4|20543.6|20531.6|20542.4|20530.4|0
1743174760000|2025-03-28 15:12:40|20541.2|20529.2|20533.7|20521.7|20541.2|20529.2|20528.8|20516.8|2
1743174770000|2025-03-28 15:12:50|20531.3|20519.3|20533.7|20521.7|20533.7|20521.7|20531.2|20519.2|0
1743174780000|2025-03-28 15:13:00|20533.6|20521.6|20532.4|20520.4|20534.8|20522.8|20531.2|20519.2|0
1743174790000|2025-03-28 15:13:10|20536.2|20524.2|20538.6|20526.6|20538.6|20526.6|20536.2|20524.2|1
1743174800000|2025-03-28 15:13:20|20537.4|20525.4|20537.4|20525.4|20538.7|20526.7|20537.4|20525.4|0
1743174810000|2025-03-28 15:13:30|20536.1|20524.1|20537.4|20525.4|20537.4|20525.4|20535|20523|0
1743174820000|2025-03-28 15:13:40|20537.3|20525.3|20536.1|20524.1|20537.3|20525.3|20536.1|20524.1|0
1743174830000|2025-03-28 15:13:50|20536.2|20524.2|20543.7|20531.7|20543.7|20531.7|20536.2|20524.2|4
1743174840000|2025-03-28 15:14:00|20542.4|20530.4|20543.7|20531.7|20546.1|20534.1|20542.4|20530.4|0
1743174850000|2025-03-28 15:14:10|20544.9|20532.9|20548.7|20536.7|20548.7|20536.7|20544.9|20532.9|0
1743174860000|2025-03-28 15:14:20|20548.6|20536.6|20547.4|20535.4|20548.6|20536.6|20544.9|20532.9|0
1743174870000|2025-03-28 15:14:30|20544.9|20532.9|20544.9|20532.9|20544.9|20532.9|20544.9|20532.9|0
1743174880000|2025-03-28 15:14:40|20546.1|20534.1|20544.9|20532.9|20546.1|20534.1|20543.7|20531.7|0
1743174890000|2025-03-28 15:14:50|20546.1|20534.1|20541.2|20529.2|20546.2|20534.2|20541.2|20529.2|0
1743174910000|2025-03-28 15:15:10|20541.1|20529.1|20536.1|20524.1|20541.1|20529.1|20536.1|20524.1|6
1743174920000|2025-03-28 15:15:20|20537.4|20525.4|20538.6|20526.6|20539.9|20527.9|20537.4|20525.4|1
1743174930000|2025-03-28 15:15:30|20539.9|20527.9|20538.6|20526.6|20539.9|20527.9|20538.6|20526.6|0
1743174940000|2025-03-28 15:15:40|20539.9|20527.9|20539.9|20527.9|20539.9|20527.9|20538.6|20526.6|1
1743174960000|2025-03-28 15:16:00|20538.6|20526.6|20539.8|20527.8|20539.8|20527.8|20538.6|20526.6|0
1743174970000|2025-03-28 15:16:10|20539.9|20527.9|20537.3|20525.3|20539.9|20527.9|20537.3|20525.3|1
1743174980000|2025-03-28 15:16:20|20537.2|20525.2|20538.6|20526.6|20539.8|20527.8|20537.2|20525.2|5
1743174990000|2025-03-28 15:16:30|20539.8|20527.8|20548.6|20536.6|20548.6|20536.6|20539.8|20527.8|3
1743175000000|2025-03-28 15:16:40|20551.1|20539.1|20558.5|20546.5|20558.5|20546.5|20551.1|20539.1|2
1743175010000|2025-03-28 15:16:50|20561|20549|20559.8|20547.8|20561|20549|20559.8|20547.8|7
1743175020000|2025-03-28 15:17:00|20561|20549|20561|20549|20561|20549|20561|20549|8
1743175030000|2025-03-28 15:17:10|20558.6|20546.6|20558.5|20546.5|20558.6|20546.6|20558.5|20546.5|6
1743175040000|2025-03-28 15:17:20|20557.2|20545.2|20556|20544|20557.2|20545.2|20556|20544|4
1743175050000|2025-03-28 15:17:30|20557.3|20545.3|20557.3|20545.3|20557.3|20545.3|20557.3|20545.3|0
1743175060000|2025-03-28 15:17:40|20556.1|20544.1|20557.3|20545.3|20557.3|20545.3|20556|20544|0
1743175070000|2025-03-28 15:17:50|20557.2|20545.2|20556|20544|20557.3|20545.3|20555.9|20543.9|0
1743175080000|2025-03-28 15:18:00|20554.7|20542.7|20554.7|20542.7|20554.8|20542.8|20554.7|20542.7|1
1743175090000|2025-03-28 15:18:10|20552.2|20540.2|20551|20539|20552.2|20540.2|20551|20539|2
1743175110000|2025-03-28 15:18:30|20548.5|20536.5|20548.5|20536.5|20548.5|20536.5|20548.4|20536.4|0
1743175120000|2025-03-28 15:18:40|20548.4|20536.4|20548.4|20536.4|20548.4|20536.4|20548.4|20536.4|0
1743175130000|2025-03-28 15:18:50|20546|20534|20547.2|20535.2|20548.4|20536.4|20546|20534|1
1743175140000|2025-03-28 15:19:00|20545.9|20533.9|20553.4|20541.4|20553.4|20541.4|20545.9|20533.9|0
1743175150000|2025-03-28 15:19:10|20552.2|20540.2|20555.9|20543.9|20555.9|20543.9|20552.2|20540.2|0
1743175160000|2025-03-28 15:19:20|20556|20544|20561|20549|20561|20549|20556|20544|7
1743175170000|2025-03-28 15:19:30|20562.2|20550.2|20567.2|20555.2|20568.5|20556.5|20562.2|20550.2|19
1743175180000|2025-03-28 15:19:40|20564.7|20552.7|20566|20554|20566|20554|20564.7|20552.7|3
1743175190000|2025-03-28 15:19:50|20567.2|20555.2|20566|20554|20567.2|20555.2|20564.7|20552.7|0
1743175200000|2025-03-28 15:20:00|20565.9|20553.9|20567.1|20555.1|20567.2|20555.2|20564.7|20552.7|0
1743175210000|2025-03-28 15:20:10|20567.2|20555.2|20567.2|20555.2|20567.2|20555.2|20567.1|20555.1|0
1743175220000|2025-03-28 15:20:20|20567.1|20555.1|20568.4|20556.4|20568.4|20556.4|20567.1|20555.1|5
1743175230000|2025-03-28 15:20:30|20569.6|20557.6|20565.9|20553.9|20569.6|20557.6|20565.9|20553.9|1
1743175240000|2025-03-28 15:20:40|20568.4|20556.4|20575.8|20563.8|20582|20570|20568.4|20556.4|6
1743175250000|2025-03-28 15:20:50|20577.1|20565.1|20579.4|20567.4|20582|20570|20577.1|20565.1|3
1743175260000|2025-03-28 15:21:00|20578.2|20566.2|20575.7|20563.7|20578.2|20566.2|20575.7|20563.7|0
1743175270000|2025-03-28 15:21:10|20574.5|20562.5|20577.1|20565.1|20577.1|20565.1|20573.3|20561.3|6
1743175280000|2025-03-28 15:21:20|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|20577.1|20565.1|0
1743175290000|2025-03-28 15:21:30|20580.8|20568.8|20580.8|20568.8|20580.8|20568.8|20580.8|20568.8|6
1743175300000|2025-03-28 15:21:40|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|0
1743175310000|2025-03-28 15:21:50|20577|20565|20573.3|20561.3|20577|20565|20573.3|20561.3|0
1743175330000|2025-03-28 15:22:10|20574.5|20562.5|20574.5|20562.5|20574.5|20562.5|20574.5|20562.5|0
1743175340000|2025-03-28 15:22:20|20575.7|20563.7|20574.5|20562.5|20575.8|20563.8|20574.5|20562.5|6
1743175350000|2025-03-28 15:22:30|20575.8|20563.8|20573.3|20561.3|20575.8|20563.8|20573.3|20561.3|5
1743175360000|2025-03-28 15:22:40|20574.5|20562.5|20574.6|20562.6|20574.6|20562.6|20573.3|20561.3|0
1743175380000|2025-03-28 15:23:00|20574.5|20562.5|20570.8|20558.8|20574.5|20562.5|20570.8|20558.8|1
1743175390000|2025-03-28 15:23:10|20569.5|20557.5|20570.8|20558.8|20570.8|20558.8|20569.5|20557.5|0
1743175400000|2025-03-28 15:23:20|20573.3|20561.3|20574.6|20562.6|20574.6|20562.6|20570.8|20558.8|3
1743175410000|2025-03-28 15:23:30|20574.5|20562.5|20574.5|20562.5|20574.6|20562.6|20574.5|20562.5|0
1743175420000|2025-03-28 15:23:40|||||||||1
1743175430000|2025-03-28 15:23:50|20573.3|20561.3|20574.5|20562.5|20574.5|20562.5|20573.3|20561.3|0
1743175440000|2025-03-28 15:24:00|20573.3|20561.3|20568.3|20556.3|20573.3|20561.3|20568.3|20556.3|0
1743175450000|2025-03-28 15:24:10|20565.9|20553.9|20568.3|20556.3|20568.3|20556.3|20565.9|20553.9|1
1743175460000|2025-03-28 15:24:20|20567|20555|20573.3|20561.3|20573.3|20561.3|20565.8|20553.8|0
1743175470000|2025-03-28 15:24:30|20573.2|20561.2|20573.3|20561.3|20573.3|20561.3|20570.8|20558.8|0
1743175480000|2025-03-28 15:24:40|20575.8|20563.8|20574.6|20562.6|20575.8|20563.8|20574.5|20562.5|1
1743175490000|2025-03-28 15:24:50|20574.5|20562.5|20574.5|20562.5|20574.5|20562.5|20574.5|20562.5|0
1743175500000|2025-03-28 15:25:00|20570.8|20558.8|20574.5|20562.5|20574.5|20562.5|20570.8|20558.8|0
1743175510000|2025-03-28 15:25:10|20574.6|20562.6|20573.3|20561.3|20579.5|20567.5|20573.3|20561.3|3
1743175520000|2025-03-28 15:25:20|20574.6|20562.6|20573.3|20561.3|20574.6|20562.6|20573.3|20561.3|0
1743175530000|2025-03-28 15:25:30|20574.6|20562.6|20574.5|20562.5|20575.8|20563.8|20574.5|20562.5|0
1743175540000|2025-03-28 15:25:40|20574.6|20562.6|20575.8|20563.8|20575.8|20563.8|20574.6|20562.6|3
1743175550000|2025-03-28 15:25:50|20573.4|20561.4|20583.3|20571.3|20583.3|20571.3|20573.3|20561.3|4
1743175560000|2025-03-28 15:26:00|20582|20570|20582|20570|20585.7|20573.7|20580.8|20568.8|0
1743175570000|2025-03-28 15:26:10|20583.3|20571.3|20583.3|20571.3|20583.3|20571.3|20582|20570|1
1743175590000|2025-03-28 15:26:30|20582|20570|20585.7|20573.7|20585.7|20573.7|20582|20570|0
1743175600000|2025-03-28 15:26:40|20584.5|20572.5|20583.2|20571.2|20584.5|20572.5|20582|20570|0
1743175620000|2025-03-28 15:27:00|20583.3|20571.3|20583.3|20571.3|20583.3|20571.3|20583.3|20571.3|1
1743175630000|2025-03-28 15:27:10|20583.2|20571.2|20583.2|20571.2|20583.2|20571.2|20583.2|20571.2|4
1743175640000|2025-03-28 15:27:20|20583.3|20571.3|20583.2|20571.2|20583.3|20571.3|20583.2|20571.2|1
1743175650000|2025-03-28 15:27:30|20583.3|20571.3|20589.4|20577.4|20591.9|20579.9|20583.3|20571.3|15
1743175660000|2025-03-28 15:27:40|20593.2|20581.2|20593.1|20581.1|20593.2|20581.2|20591.9|20579.9|13
1743175670000|2025-03-28 15:27:50|20591.9|20579.9|20591.9|20579.9|20591.9|20579.9|20591.9|20579.9|0
1743175680000|2025-03-28 15:28:00|20593.1|20581.1|20594.4|20582.4|20594.4|20582.4|20593.1|20581.1|1
1743175700000|2025-03-28 15:28:20|||||||||1
1743175710000|2025-03-28 15:28:30|20594.3|20582.3|20594.4|20582.4|20595.6|20583.6|20594.3|20582.3|8
1743175720000|2025-03-28 15:28:40|20595.6|20583.6|20599.3|20587.3|20599.3|20587.3|20595.6|20583.6|5
1743175730000|2025-03-28 15:28:50|20600.5|20588.5|20601.8|20589.8|20601.8|20589.8|20600.5|20588.5|2
1743175740000|2025-03-28 15:29:00|20600.5|20588.5|20601.7|20589.7|20601.7|20589.7|20595.5|20583.5|5
1743175750000|2025-03-28 15:29:10|20604.2|20592.2|20605.4|20593.4|20605.4|20593.4|20602.9|20590.9|9
1743175760000|2025-03-28 15:29:20|20606.6|20594.6|20604.2|20592.2|20606.6|20594.6|20604.2|20592.2|0
1743175770000|2025-03-28 15:29:30|||||||||1
1743175780000|2025-03-28 15:29:40|20606.7|20594.7|20605.5|20593.5|20606.7|20594.7|20605.5|20593.5|24
1743175790000|2025-03-28 15:29:50|20606.7|20594.7|20605.5|20593.5|20606.7|20594.7|20603|20591|0
1743175800000|2025-03-28 15:30:00|20603|20591|20603|20591|20603|20591|20602.9|20590.9|1
1743175810000|2025-03-28 15:30:10|20600.4|20588.4|20607.9|20595.9|20607.9|20595.9|20598|20586|7
1743175820000|2025-03-28 15:30:20|20607.8|20595.8|20601.7|20589.7|20607.8|20595.8|20601.7|20589.7|3
1743175830000|2025-03-28 15:30:30|20602.9|20590.9|20600.4|20588.4|20604.2|20592.2|20599.3|20587.3|11
1743175850000|2025-03-28 15:30:50|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|0
1743175860000|2025-03-28 15:31:00|20599.3|20587.3|20605.4|20593.4|20606.7|20594.7|20599.3|20587.3|7
1743175870000|2025-03-28 15:31:10|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|20605.4|20593.4|0
1743175880000|2025-03-28 15:31:20|20606.6|20594.6|20606.6|20594.6|20606.6|20594.6|20606.6|20594.6|0
1743175890000|2025-03-28 15:31:30|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|0
1743175900000|2025-03-28 15:31:40|20605.4|20593.4|20604.2|20592.2|20605.4|20593.4|20604.2|20592.2|1
1743175910000|2025-03-28 15:31:50|20603|20591|20603|20591|20603|20591|20603|20591|0
1743175920000|2025-03-28 15:32:00|20602.9|20590.9|20602.9|20590.9|20603|20591|20602.9|20590.9|0
1743175930000|2025-03-28 15:32:10|20603|20591|20603|20591|20604.2|20592.2|20603|20591|1
1743175940000|2025-03-28 15:32:20|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|0
1743175950000|2025-03-28 15:32:30|20606.7|20594.7|20600.5|20588.5|20606.7|20594.7|20600.5|20588.5|0
1743175970000|2025-03-28 15:32:50|20601.8|20589.8|20603|20591|20603|20591|20600.5|20588.5|5
1743175980000|2025-03-28 15:33:00|20605.4|20593.4|20609.1|20597.1|20610.3|20598.3|20605.4|20593.4|10
1743175990000|2025-03-28 15:33:10|20609.2|20597.2|20612.9|20600.9|20612.9|20600.9|20608|20596|2
1743176000000|2025-03-28 15:33:20|20612.8|20600.8|20611.6|20599.6|20616.6|20604.6|20611.6|20599.6|16
1743176010000|2025-03-28 15:33:30|20610.4|20598.4|20612.9|20600.9|20614.1|20602.1|20610.4|20598.4|1
1743176020000|2025-03-28 15:33:40|20614.1|20602.1|20614.1|20602.1|20614.1|20602.1|20612.9|20600.9|0
1743176030000|2025-03-28 15:33:50|20611.6|20599.6|20616.5|20604.5|20620.3|20608.3|20611.6|20599.6|7
1743176040000|2025-03-28 15:34:00|20614|20602|20615.3|20603.3|20615.3|20603.3|20611.6|20599.6|2
1743176050000|2025-03-28 15:34:10|20612.9|20600.9|20611.6|20599.6|20612.9|20600.9|20611.6|20599.6|4
1743176060000|2025-03-28 15:34:20|20610.4|20598.4|20607.9|20595.9|20611.6|20599.6|20607.9|20595.9|1
1743176070000|2025-03-28 15:34:30|20606.7|20594.7|20604.2|20592.2|20609.1|20597.1|20604.1|20592.1|3
1743176090000|2025-03-28 15:34:50|20604.3|20592.3|20606.7|20594.7|20606.7|20594.7|20604.3|20592.3|8
1743176100000|2025-03-28 15:35:00|20609.2|20597.2|20609.2|20597.2|20609.2|20597.2|20608|20596|1
1743176110000|2025-03-28 15:35:10|||||||||2
1743176120000|2025-03-28 15:35:20|20607.9|20595.9|20605.4|20593.4|20608|20596|20605.4|20593.4|0
1743176130000|2025-03-28 15:35:30|20601.7|20589.7|20600.5|20588.5|20602.9|20590.9|20600.5|20588.5|1
1743176140000|2025-03-28 15:35:40|20602.9|20590.9|20602.9|20590.9|20604.2|20592.2|20602.9|20590.9|3
1743176150000|2025-03-28 15:35:50|20603|20591|20606.7|20594.7|20606.7|20594.7|20602.9|20590.9|0
1743176160000|2025-03-28 15:36:00|20607.9|20595.9|20606.7|20594.7|20607.9|20595.9|20605.4|20593.4|0
1743176170000|2025-03-28 15:36:10|20605.4|20593.4|20605.4|20593.4|20605.4|20593.4|20605.4|20593.4|0
1743176180000|2025-03-28 15:36:20|20604.2|20592.2|20600.5|20588.5|20604.2|20592.2|20600.5|20588.5|0
1743176190000|2025-03-28 15:36:30|20601.7|20589.7|20604.2|20592.2|20604.2|20592.2|20601.7|20589.7|0
1743176200000|2025-03-28 15:36:40|20604.3|20592.3|20616.6|20604.6|20616.6|20604.6|20604.3|20592.3|0
1743176220000|2025-03-28 15:37:00|20615.4|20603.4|20615.4|20603.4|20616.6|20604.6|20614.1|20602.1|4
1743176230000|2025-03-28 15:37:10|20615.3|20603.3|20616.6|20604.6|20616.6|20604.6|20615.3|20603.3|0
1743176250000|2025-03-28 15:37:30|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|0
1743176260000|2025-03-28 15:37:40|20617.9|20605.9|20617.9|20605.9|20619.1|20607.1|20617.8|20605.8|2
1743176270000|2025-03-28 15:37:50|20617.8|20605.8|20617.8|20605.8|20617.8|20605.8|20617.8|20605.8|0
1743176280000|2025-03-28 15:38:00|20616.6|20604.6|20616.6|20604.6|20619.1|20607.1|20616.6|20604.6|1
1743176290000|2025-03-28 15:38:10|20617.9|20605.9|20617.9|20605.9|20617.9|20605.9|20617.9|20605.9|1
1743176300000|2025-03-28 15:38:20|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|0
1743176310000|2025-03-28 15:38:30|20608|20596|20600.5|20588.5|20608|20596|20600.5|20588.5|3
1743176320000|2025-03-28 15:38:40|20602.9|20590.9|20604.2|20592.2|20606.7|20594.7|20602.9|20590.9|6
1743176330000|2025-03-28 15:38:50|20605.5|20593.5|20607.9|20595.9|20609.2|20597.2|20605.4|20593.4|6
1743176340000|2025-03-28 15:39:00|20608|20596|20606.7|20594.7|20608|20596|20606.7|20594.7|10
1743176350000|2025-03-28 15:39:10|20605.4|20593.4|20605.5|20593.5|20606.7|20594.7|20604.3|20592.3|1
1743176360000|2025-03-28 15:39:20|20608|20596|20606.8|20594.8|20608|20596|20606.8|20594.8|0
1743176370000|2025-03-28 15:39:30|20606.7|20594.7|20605.5|20593.5|20606.7|20594.7|20605.5|20593.5|6
1743176380000|2025-03-28 15:39:40|20606.7|20594.7|20602|20590|20608|20596|20600.6|20588.6|6
1743176390000|2025-03-28 15:39:50|20603.2|20591.2|20603.2|20591.2|20603.2|20591.2|20603.2|20591.2|0
1743176400000|2025-03-28 15:40:00|20604.4|20592.4|20608.1|20596.1|20608.1|20596.1|20604.4|20592.4|1
1743176410000|2025-03-28 15:40:10|20606.9|20594.9|20606.9|20594.9|20606.9|20594.9|20606.9|20594.9|0
1743176420000|2025-03-28 15:40:20|20608.1|20596.1|20609.4|20597.4|20609.4|20597.4|20608.1|20596.1|24
1743176430000|2025-03-28 15:40:30|20608.2|20596.2|20608.2|20596.2|20608.2|20596.2|20608.2|20596.2|3
1743176440000|2025-03-28 15:40:40|||||||||1
1743176460000|2025-03-28 15:41:00|20616.7|20604.7|20616.7|20604.7|20616.7|20604.7|20616.7|20604.7|34
1743176470000|2025-03-28 15:41:10|20618|20606|20614.4|20602.4|20618|20606|20614.4|20602.4|17
1743176480000|2025-03-28 15:41:20|20613.2|20601.2|20613.2|20601.2|20614.4|20602.4|20613.2|20601.2|0
1743176490000|2025-03-28 15:41:30|20611.9|20599.9|20611.9|20599.9|20611.9|20599.9|20611.9|20599.9|0
1743176500000|2025-03-28 15:41:40|20613.1|20601.1|20615.6|20603.6|20615.6|20603.6|20613.1|20601.1|0
1743176510000|2025-03-28 15:41:50|20614.3|20602.3|20611.9|20599.9|20614.3|20602.3|20611.9|20599.9|2
1743176520000|2025-03-28 15:42:00|20610.7|20598.7|20604.4|20592.4|20610.7|20598.7|20604.4|20592.4|2
1743176530000|2025-03-28 15:42:10|20603.2|20591.2|20600.7|20588.7|20603.2|20591.2|20600.7|20588.7|4
1743176540000|2025-03-28 15:42:20|20599.5|20587.5|20599.5|20587.5|20599.5|20587.5|20599.5|20587.5|0
1743176580000|2025-03-28 15:43:00|20600.8|20588.8|20602|20590|20602|20590|20600.8|20588.8|7
1743176590000|2025-03-28 15:43:10|20600.8|20588.8|20598.3|20586.3|20600.8|20588.8|20598.3|20586.3|0
1743176600000|2025-03-28 15:43:20|20597.1|20585.1|20598.3|20586.3|20598.3|20586.3|20597.1|20585.1|1
1743176610000|2025-03-28 15:43:30|20595.9|20583.9|20597.1|20585.1|20597.1|20585.1|20595.9|20583.9|0
1743176620000|2025-03-28 15:43:40|20595.9|20583.9|20597.1|20585.1|20597.1|20585.1|20595.9|20583.9|0
1743176630000|2025-03-28 15:43:50|20595.9|20583.9|20595.9|20583.9|20595.9|20583.9|20595.9|20583.9|0
1743176640000|2025-03-28 15:44:00|20597.1|20585.1|20598.3|20586.3|20598.3|20586.3|20597.1|20585.1|0
1743176650000|2025-03-28 15:44:10|20597.1|20585.1|20598.3|20586.3|20598.3|20586.3|20597.1|20585.1|0
1743176660000|2025-03-28 15:44:20|20599.5|20587.5|20595.9|20583.9|20599.5|20587.5|20595.9|20583.9|2
1743176670000|2025-03-28 15:44:30|20597.1|20585.1|20598.3|20586.3|20598.3|20586.3|20597.1|20585.1|4
1743176680000|2025-03-28 15:44:40|20597.1|20585.1|20598.3|20586.3|20598.3|20586.3|20597.1|20585.1|3
1743176690000|2025-03-28 15:44:50|20599.5|20587.5|20598.3|20586.3|20599.5|20587.5|20597.1|20585.1|7
1743176700000|2025-03-28 15:45:00|||||||||4
1743176710000|2025-03-28 15:45:10|20599.5|20587.5|20597.1|20585.1|20599.5|20587.5|20597.1|20585.1|1
1743176720000|2025-03-28 15:45:20|20600.7|20588.7|20603.2|20591.2|20603.2|20591.2|20600.7|20588.7|2
1743176730000|2025-03-28 15:45:30|20602|20590|20600.8|20588.8|20602|20590|20600.8|20588.8|0
1743176740000|2025-03-28 15:45:40|20600.7|20588.7|20600.7|20588.7|20600.7|20588.7|20600.7|20588.7|1
1743176750000|2025-03-28 15:45:50|20595.8|20583.8|20595.8|20583.8|20595.8|20583.8|20594.6|20582.6|2
1743176770000|2025-03-28 15:46:10|20598.2|20586.2|20598.3|20586.3|20598.3|20586.3|20595.8|20583.8|1
1743176800000|2025-03-28 15:46:40|20600.8|20588.8|20598.3|20586.3|20600.8|20588.8|20598.3|20586.3|1
1743176810000|2025-03-28 15:46:50|20599.5|20587.5|20598.3|20586.3|20599.5|20587.5|20598.3|20586.3|0
1743176820000|2025-03-28 15:47:00|20597.1|20585.1|20597.1|20585.1|20597.1|20585.1|20597.1|20585.1|0
1743176830000|2025-03-28 15:47:10|20598.3|20586.3|20594.6|20582.6|20598.3|20586.3|20594.6|20582.6|1
1743176840000|2025-03-28 15:47:20|20593.4|20581.4|20592.1|20580.1|20593.4|20581.4|20592.1|20580.1|2
1743176850000|2025-03-28 15:47:30|20594.6|20582.6|20595.8|20583.8|20595.9|20583.9|20594.6|20582.6|9
1743176860000|2025-03-28 15:47:40|20594.6|20582.6|20595.8|20583.8|20595.8|20583.8|20594.6|20582.6|0
1743176870000|2025-03-28 15:47:50|20594.6|20582.6|20594.6|20582.6|20594.6|20582.6|20594.6|20582.6|0
1743176880000|2025-03-28 15:48:00|20594.5|20582.5|20592.1|20580.1|20594.5|20582.5|20590.9|20578.9|0
1743176900000|2025-03-28 15:48:20|20593.3|20581.3|20594.6|20582.6|20597.1|20585.1|20593.3|20581.3|8
1743176910000|2025-03-28 15:48:30|20595.8|20583.8|20595.8|20583.8|20595.8|20583.8|20595.8|20583.8|1
1743176920000|2025-03-28 15:48:40|20594.6|20582.6|20595.8|20583.8|20595.8|20583.8|20593.3|20581.3|0
1743176930000|2025-03-28 15:48:50|20594.6|20582.6|20597.1|20585.1|20597.1|20585.1|20594.6|20582.6|2
1743176940000|2025-03-28 15:49:00|20600.8|20588.8|20600.8|20588.8|20600.8|20588.8|20600.8|20588.8|4
1743176950000|2025-03-28 15:49:10|20599.6|20587.6|20600.8|20588.8|20600.9|20588.9|20599.6|20587.6|2
1743176960000|2025-03-28 15:49:20|20602|20590|20600.7|20588.7|20602|20590|20600.7|20588.7|0
1743176980000|2025-03-28 15:49:40|20602|20590|20602|20590|20602|20590|20602|20590|0
1743177000000|2025-03-28 15:50:00|20600.8|20588.8|20603.3|20591.3|20603.3|20591.3|20600.8|20588.8|1
1743177010000|2025-03-28 15:50:10|20604.5|20592.5|20606.9|20594.9|20606.9|20594.9|20604.5|20592.5|14
1743177020000|2025-03-28 15:50:20|20608.1|20596.1|20613.1|20601.1|20613.1|20601.1|20608.1|20596.1|2
1743177030000|2025-03-28 15:50:30|20611.9|20599.9|20611.9|20599.9|20611.9|20599.9|20611.9|20599.9|0
1743177040000|2025-03-28 15:50:40|20613.1|20601.1|20616.9|20604.9|20617|20605|20613.1|20601.1|24
1743177050000|2025-03-28 15:50:50|20618.1|20606.1|20619.6|20607.6|20619.6|20607.6|20614.4|20602.4|10
1743177060000|2025-03-28 15:51:00|20620.8|20608.8|20619.5|20607.5|20620.8|20608.8|20618.3|20606.3|39
1743177070000|2025-03-28 15:51:10|20622.1|20610.1|20620.8|20608.8|20627|20615|20620.8|20608.8|52
1743177080000|2025-03-28 15:51:20|20619.5|20607.5|20620.8|20608.8|20622|20610|20617|20605|21
1743177090000|2025-03-28 15:51:30|20619.6|20607.6|20624.6|20612.6|20624.6|20612.6|20619.6|20607.6|15
1743177100000|2025-03-28 15:51:40|20624.5|20612.5|20624.6|20612.6|20624.6|20612.6|20624.5|20612.5|11
1743177120000|2025-03-28 15:52:00|20622.1|20610.1|20625.7|20613.7|20629.5|20617.5|20622|20610|14
1743177130000|2025-03-28 15:52:10|20624.5|20612.5|20623.3|20611.3|20625.7|20613.7|20623.3|20611.3|0
1743177140000|2025-03-28 15:52:20|20624.5|20612.5|20624.5|20612.5|20625.7|20613.7|20624.5|20612.5|2
1743177150000|2025-03-28 15:52:30|20625.7|20613.7|20624.5|20612.5|20625.8|20613.8|20624.5|20612.5|0
1743177160000|2025-03-28 15:52:40|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|0
1743177170000|2025-03-28 15:52:50|20625.8|20613.8|20627|20615|20627|20615|20625.8|20613.8|6
1743177180000|2025-03-28 15:53:00|20624.5|20612.5|20622|20610|20624.5|20612.5|20622|20610|0
1743177190000|2025-03-28 15:53:10|20619.5|20607.5|20623.3|20611.3|20628.2|20616.2|20619.5|20607.5|2
1743177230000|2025-03-28 15:53:50|20623.2|20611.2|20623.3|20611.3|20623.3|20611.3|20623.2|20611.2|0
1743177240000|2025-03-28 15:54:00|20625.7|20613.7|20627|20615|20627|20615|20625.7|20613.7|0
1743177270000|2025-03-28 15:54:30|20624.5|20612.5|20629.4|20617.4|20631.8|20619.8|20624.5|20612.5|7
1743177280000|2025-03-28 15:54:40|20630.6|20618.6|20625.7|20613.7|20630.6|20618.6|20625.7|20613.7|2
1743177290000|2025-03-28 15:54:50|20626.9|20614.9|20630.6|20618.6|20630.6|20618.6|20626.8|20614.8|0
1743177300000|2025-03-28 15:55:00|20629.4|20617.4|20631.8|20619.8|20631.8|20619.8|20629.4|20617.4|1
1743177310000|2025-03-28 15:55:10|20630.6|20618.6|20624.5|20612.5|20630.6|20618.6|20624.5|20612.5|6
1743177320000|2025-03-28 15:55:20|20625.7|20613.7|20628.2|20616.2|20629.4|20617.4|20624.5|20612.5|21
1743177330000|2025-03-28 15:55:30|20630.6|20618.6|20628.2|20616.2|20630.6|20618.6|20625.7|20613.7|37
1743177340000|2025-03-28 15:55:40|20627|20615|20630.6|20618.6|20630.6|20618.6|20627|20615|4
1743177350000|2025-03-28 15:55:50|20629.4|20617.4|20639.2|20627.2|20639.2|20627.2|20629.4|20617.4|53
1743177360000|2025-03-28 15:56:00|20638|20626|20641.7|20629.7|20641.7|20629.7|20636.8|20624.8|20
1743177370000|2025-03-28 15:56:10|20642.9|20630.9|20641.7|20629.7|20644.2|20632.2|20640.5|20628.5|17
1743177380000|2025-03-28 15:56:20|20645.4|20633.4|20646.7|20634.7|20646.7|20634.7|20644.2|20632.2|12
1743177390000|2025-03-28 15:56:30|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|5
1743177400000|2025-03-28 15:56:40|20653.9|20641.9|20651.6|20639.6|20654|20642|20651.6|20639.6|15
1743177410000|2025-03-28 15:56:50|20649.1|20637.1|20650.3|20638.3|20650.4|20638.4|20649.1|20637.1|1
1743177420000|2025-03-28 15:57:00|20649.1|20637.1|20649.1|20637.1|20650.3|20638.3|20649.1|20637.1|0
1743177430000|2025-03-28 15:57:10|20650.3|20638.3|20650.3|20638.3|20650.3|20638.3|20650.3|20638.3|2
1743177440000|2025-03-28 15:57:20|20649.1|20637.1|20647.8|20635.8|20649.1|20637.1|20647.8|20635.8|0
1743177450000|2025-03-28 15:57:30|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|3
1743177460000|2025-03-28 15:57:40|20644.1|20632.1|20638|20626|20645.3|20633.3|20636.7|20624.7|6
1743177470000|2025-03-28 15:57:50|20639.2|20627.2|20642.9|20630.9|20642.9|20630.9|20639.2|20627.2|0
1743177480000|2025-03-28 15:58:00|20642.8|20630.8|20639.1|20627.1|20642.9|20630.9|20639.1|20627.1|14
1743177490000|2025-03-28 15:58:10|20639|20627|20637.8|20625.8|20639.1|20627.1|20637.8|20625.8|2
1743177500000|2025-03-28 15:58:20|20636.6|20624.6|20634.1|20622.1|20636.6|20624.6|20634.1|20622.1|3
1743177510000|2025-03-28 15:58:30|20632.9|20620.9|20632.9|20620.9|20632.9|20620.9|20631.6|20619.6|22
1743177520000|2025-03-28 15:58:40|20631.7|20619.7|20629.2|20617.2|20631.7|20619.7|20627.9|20615.9|2
1743177530000|2025-03-28 15:58:50|20630.4|20618.4|20631.6|20619.6|20632.9|20620.9|20630.4|20618.4|2
1743177540000|2025-03-28 15:59:00|20632.8|20620.8|20635.4|20623.4|20635.4|20623.4|20632.8|20620.8|2
1743177550000|2025-03-28 15:59:10|20635.3|20623.3|20634.1|20622.1|20635.4|20623.4|20634.1|20622.1|0
1743177560000|2025-03-28 15:59:20|20632.9|20620.9|20629.1|20617.1|20632.9|20620.9|20629.1|20617.1|0
1743177570000|2025-03-28 15:59:30|20627.9|20615.9|20627.9|20615.9|20628|20616|20627.9|20615.9|1
1743177580000|2025-03-28 15:59:40|20624.1|20612.1|20621.7|20609.7|20624.1|20612.1|20620.4|20608.4|11
1743177590000|2025-03-28 15:59:50|20621.6|20609.6|20621.7|20609.7|20621.7|20609.7|20620.4|20608.4|2
1743177600000|2025-03-28 16:00:00|20625.4|20613.4|20622.9|20610.9|20625.4|20613.4|20622.9|20610.9|2
1743177610000|2025-03-28 16:00:10|20621.7|20609.7|20621.7|20609.7|20621.7|20609.7|20621.7|20609.7|0
1743177620000|2025-03-28 16:00:20|20624.2|20612.2|20621.7|20609.7|20624.2|20612.2|20621.7|20609.7|0
1743177630000|2025-03-28 16:00:30|20623|20611|20619.3|20607.3|20623|20611|20619.3|20607.3|2
1743177640000|2025-03-28 16:00:40|20614.4|20602.4|20607|20595|20614.4|20602.4|20607|20595|12
1743177650000|2025-03-28 16:00:50|20600.8|20588.8|20593.4|20581.4|20600.8|20588.8|20593.4|20581.4|3
1743177660000|2025-03-28 16:01:00|20593.3|20581.3|20593.3|20581.3|20594.6|20582.6|20593.3|20581.3|13
1743177670000|2025-03-28 16:01:10|20592.1|20580.1|20590.9|20578.9|20592.1|20580.1|20590.9|20578.9|5
1743177680000|2025-03-28 16:01:20|20589.7|20577.7|20580.9|20568.9|20589.7|20577.7|20578.5|20566.5|20
1743177690000|2025-03-28 16:01:30|20573.4|20561.4|20572.2|20560.2|20573.4|20561.4|20571|20559|11
1743177700000|2025-03-28 16:01:40|20571|20559|20564.7|20552.7|20571|20559|20564.7|20552.7|4
1743177710000|2025-03-28 16:01:50|20563.5|20551.5|20562.1|20550.1|20563.5|20551.5|20560.9|20548.9|9
1743177720000|2025-03-28 16:02:00|20563.4|20551.4|20563.4|20551.4|20565.8|20553.8|20563.3|20551.3|8
1743177730000|2025-03-28 16:02:10|20564.6|20552.6|20560.9|20548.9|20564.7|20552.7|20559.7|20547.7|7
1743177740000|2025-03-28 16:02:20|20558.4|20546.4|20555.9|20543.9|20559.6|20547.6|20555.9|20543.9|2
1743177750000|2025-03-28 16:02:30|20557.2|20545.2|20555.9|20543.9|20557.2|20545.2|20555.9|20543.9|1
1743177760000|2025-03-28 16:02:40|20553.5|20541.5|20552.1|20540.1|20553.5|20541.5|20552.1|20540.1|11
1743177770000|2025-03-28 16:02:50|20552.2|20540.2|20553.4|20541.4|20554.6|20542.6|20552.2|20540.2|0
1743177780000|2025-03-28 16:03:00|20554.7|20542.7|20560.9|20548.9|20560.9|20548.9|20553.4|20541.4|1
1743177790000|2025-03-28 16:03:10|20568.4|20556.4|20570.9|20558.9|20570.9|20558.9|20568.4|20556.4|13
1743177800000|2025-03-28 16:03:20|20566.1|20554.1|20563.4|20551.4|20566.1|20554.1|20563.3|20551.3|17
1743177810000|2025-03-28 16:03:30|20563.3|20551.3|20563.3|20551.3|20563.3|20551.3|20563.3|20551.3|0
1743177820000|2025-03-28 16:03:40|20560.9|20548.9|20569.7|20557.7|20571|20559|20560.9|20548.9|23
1743177830000|2025-03-28 16:03:50|20568.4|20556.4|20568.4|20556.4|20568.4|20556.4|20568.4|20556.4|2
1743177840000|2025-03-28 16:04:00|20569.7|20557.7|20569.7|20557.7|20569.7|20557.7|20569.7|20557.7|0
1743177850000|2025-03-28 16:04:10|20565.9|20553.9|20564.7|20552.7|20565.9|20553.9|20564.7|20552.7|0
1743177860000|2025-03-28 16:04:20|20565.9|20553.9|20564.6|20552.6|20565.9|20553.9|20564.6|20552.6|0
1743177870000|2025-03-28 16:04:30|20564.7|20552.7|20563.4|20551.4|20564.7|20552.7|20563.3|20551.3|0
1743177880000|2025-03-28 16:04:40|20563.5|20551.5|20563.4|20551.4|20563.5|20551.5|20563.4|20551.4|0
1743177900000|2025-03-28 16:05:00|20562.1|20550.1|20562.1|20550.1|20562.1|20550.1|20559.6|20547.6|1
1743177930000|2025-03-28 16:05:30|20563.3|20551.3|20563.2|20551.2|20563.3|20551.3|20563.2|20551.2|9
1743177940000|2025-03-28 16:05:40|20563.3|20551.3|20560.8|20548.8|20563.3|20551.3|20560.8|20548.8|3
1743177950000|2025-03-28 16:05:50|||||||||1
1743177960000|2025-03-28 16:06:00|20562|20550|20555.9|20543.9|20562|20550|20555.9|20543.9|18
1743177970000|2025-03-28 16:06:10|20559.6|20547.6|20563.3|20551.3|20563.3|20551.3|20559.6|20547.6|6
1743177990000|2025-03-28 16:06:30|20562.1|20550.1|20555.9|20543.9|20562.1|20550.1|20555.9|20543.9|4
1743178000000|2025-03-28 16:06:40|20548.4|20536.4|20548.4|20536.4|20548.4|20536.4|20548.4|20536.4|0
1743178010000|2025-03-28 16:06:50|20550.8|20538.8|20548.4|20536.4|20550.8|20538.8|20548.4|20536.4|0
1743178020000|2025-03-28 16:07:00|20546|20534|20548.4|20536.4|20548.4|20536.4|20545.9|20533.9|0
1743178030000|2025-03-28 16:07:10|20548.3|20536.3|20548.4|20536.4|20548.4|20536.4|20548.3|20536.3|3
1743178040000|2025-03-28 16:07:20|20546|20534|20550.8|20538.8|20550.8|20538.8|20545.9|20533.9|0
1743178050000|2025-03-28 16:07:30|20550.9|20538.9|20552.1|20540.1|20552.1|20540.1|20550.9|20538.9|2
1743178060000|2025-03-28 16:07:40|20550.9|20538.9|20555.8|20543.8|20555.8|20543.8|20550.9|20538.9|0
1743178070000|2025-03-28 16:07:50|20555.9|20543.9|20554.6|20542.6|20555.9|20543.9|20554.6|20542.6|2
1743178080000|2025-03-28 16:08:00|20554.7|20542.7|20558.4|20546.4|20560.8|20548.8|20554.7|20542.7|0
1743178090000|2025-03-28 16:08:10|20560.8|20548.8|20558.3|20546.3|20560.8|20548.8|20558.3|20546.3|0
1743178100000|2025-03-28 16:08:20|20558.4|20546.4|20563.4|20551.4|20563.4|20551.4|20558.4|20546.4|0
1743178110000|2025-03-28 16:08:30|20565.8|20553.8|20565.8|20553.8|20565.8|20553.8|20565.8|20553.8|1
1743178120000|2025-03-28 16:08:40|20565.9|20553.9|20568.3|20556.3|20568.3|20556.3|20565.8|20553.8|0
1743178130000|2025-03-28 16:08:50|20568.2|20556.2|20567|20555|20568.2|20556.2|20567|20555|0
1743178140000|2025-03-28 16:09:00|20568.2|20556.2|20565.8|20553.8|20568.3|20556.3|20565.8|20553.8|0
1743178150000|2025-03-28 16:09:10|20568.3|20556.3|20568.3|20556.3|20569.5|20557.5|20568.3|20556.3|1
1743178170000|2025-03-28 16:09:30|20567|20555|20569.5|20557.5|20569.5|20557.5|20567|20555|0
1743178180000|2025-03-28 16:09:40|20569.6|20557.6|20568.3|20556.3|20569.6|20557.6|20568.3|20556.3|4
1743178190000|2025-03-28 16:09:50|||||||||1
1743178200000|2025-03-28 16:10:00|20565.9|20553.9|20568.3|20556.3|20568.3|20556.3|20563.3|20551.3|0
1743178210000|2025-03-28 16:10:10|20568.2|20556.2|20567|20555|20568.3|20556.3|20567|20555|0
1743178220000|2025-03-28 16:10:20|20564.6|20552.6|20562.2|20550.2|20564.6|20552.6|20560.8|20548.8|13
1743178230000|2025-03-28 16:10:30|20563.4|20551.4|20562.2|20550.2|20563.4|20551.4|20562.2|20550.2|0
1743178240000|2025-03-28 16:10:40|20563.4|20551.4|20563.4|20551.4|20563.4|20551.4|20563.3|20551.3|2
1743178250000|2025-03-28 16:10:50|20563.3|20551.3|20563.4|20551.4|20563.4|20551.4|20563.3|20551.3|0
1743178260000|2025-03-28 16:11:00|20562.1|20550.1|20562|20550|20563.2|20551.2|20562|20550|6
1743178270000|2025-03-28 16:11:10|20560.8|20548.8|20562|20550|20562|20550|20560.8|20548.8|1
1743178280000|2025-03-28 16:11:20|20561.9|20549.9|20559.5|20547.5|20561.9|20549.9|20559.5|20547.5|0
1743178290000|2025-03-28 16:11:30|20562|20550|20563.2|20551.2|20564.4|20552.4|20560.7|20548.7|1
1743178300000|2025-03-28 16:11:40|20564.4|20552.4|20563.2|20551.2|20564.4|20552.4|20561.9|20549.9|0
1743178310000|2025-03-28 16:11:50|20564.4|20552.4|20575.6|20563.6|20575.6|20563.6|20564.4|20552.4|2
1743178320000|2025-03-28 16:12:00|20574.4|20562.4|20573.1|20561.1|20575.6|20563.6|20573|20561|4
1743178330000|2025-03-28 16:12:10|20575.6|20563.6|20573.1|20561.1|20575.6|20563.6|20571.8|20559.8|0
1743178340000|2025-03-28 16:12:20|20571.8|20559.8|20575.5|20563.5|20575.5|20563.5|20571.8|20559.8|0
1743178350000|2025-03-28 16:12:30|20574.3|20562.3|20575.6|20563.6|20575.6|20563.6|20574.3|20562.3|0
1743178360000|2025-03-28 16:12:40|20576.8|20564.8|20573.1|20561.1|20576.8|20564.8|20573.1|20561.1|3
1743178370000|2025-03-28 16:12:50|20570.6|20558.6|20566.9|20554.9|20570.6|20558.6|20566.9|20554.9|6
1743178380000|2025-03-28 16:13:00|20567|20555|20568.1|20556.1|20568.1|20556.1|20566.9|20554.9|0
1743178390000|2025-03-28 16:13:10|20565.6|20553.6|20565.6|20553.6|20565.6|20553.6|20565.6|20553.6|7
1743178410000|2025-03-28 16:13:30|20564.4|20552.4|20561.9|20549.9|20564.4|20552.4|20561.9|20549.9|1
1743178420000|2025-03-28 16:13:40|20561.8|20549.8|20561.8|20549.8|20561.8|20549.8|20561.8|20549.8|0
1743178430000|2025-03-28 16:13:50|20568.1|20556.1|20569.3|20557.3|20569.3|20557.3|20568.1|20556.1|1
1743178440000|2025-03-28 16:14:00|20568.1|20556.1|20568.1|20556.1|20568.1|20556.1|20568.1|20556.1|0
1743178460000|2025-03-28 16:14:20|20569.3|20557.3|20569.3|20557.3|20569.3|20557.3|20569.3|20557.3|0
1743178470000|2025-03-28 16:14:30|20569.4|20557.4|20553.1|20541.1|20569.4|20557.4|20553.1|20541.1|13
1743178490000|2025-03-28 16:14:50|20551.9|20539.9|20550.6|20538.6|20551.9|20539.9|20550.6|20538.6|0
1743178500000|2025-03-28 16:15:00|20549.4|20537.4|20546.9|20534.9|20549.4|20537.4|20545.6|20533.6|5
1743178510000|2025-03-28 16:15:10|20545.7|20533.7|20549.4|20537.4|20549.4|20537.4|20545.7|20533.7|0
1743178520000|2025-03-28 16:15:20|20546.9|20534.9|20544.4|20532.4|20546.9|20534.9|20543.2|20531.2|0
1743178530000|2025-03-28 16:15:30|20545.6|20533.6|20550.6|20538.6|20551.9|20539.9|20545.6|20533.6|0
1743178540000|2025-03-28 16:15:40|20549.4|20537.4|20549.4|20537.4|20550.6|20538.6|20549.4|20537.4|0
1743178550000|2025-03-28 16:15:50|20550.6|20538.6|20549.4|20537.4|20550.6|20538.6|20549.4|20537.4|0
1743178560000|2025-03-28 16:16:00|20546.9|20534.9|20546.9|20534.9|20548.1|20536.1|20545.6|20533.6|0
1743178570000|2025-03-28 16:16:10|20548.1|20536.1|20548.1|20536.1|20548.1|20536.1|20546.9|20534.9|0
1743178580000|2025-03-28 16:16:20|20543.2|20531.2|20534.4|20522.4|20545.6|20533.6|20534.4|20522.4|16
1743178590000|2025-03-28 16:16:30|20535.7|20523.7|20535.6|20523.6|20536.9|20524.9|20534.4|20522.4|3
1743178600000|2025-03-28 16:16:40|20534.4|20522.4|20543.2|20531.2|20545.7|20533.7|20534.4|20522.4|7
1743178610000|2025-03-28 16:16:50|20544.4|20532.4|20543.2|20531.2|20544.4|20532.4|20541.9|20529.9|0
1743178620000|2025-03-28 16:17:00|20544.4|20532.4|20545.5|20533.5|20545.5|20533.5|20544.3|20532.3|0
1743178640000|2025-03-28 16:17:20|20544.3|20532.3|20543|20531|20544.3|20532.3|20540.6|20528.6|0
1743178650000|2025-03-28 16:17:30|20535.7|20523.7|20531.9|20519.9|20535.7|20523.7|20531.9|20519.9|19
1743178660000|2025-03-28 16:17:40|20531.8|20519.8|20518.3|20506.3|20531.9|20519.9|20515.8|20503.8|7
1743178670000|2025-03-28 16:17:50|20518.2|20506.2|20509.5|20497.5|20518.2|20506.2|20509.5|20497.5|13
1743178680000|2025-03-28 16:18:00|20510.7|20498.7|20503.3|20491.3|20510.7|20498.7|20503.3|20491.3|24
1743178690000|2025-03-28 16:18:10|20508.3|20496.3|20512|20500|20512|20500|20508.3|20496.3|2
1743178700000|2025-03-28 16:18:20|20513.2|20501.2|20513.2|20501.2|20513.2|20501.2|20513.2|20501.2|0
1743178710000|2025-03-28 16:18:30|20509.6|20497.6|20514.6|20502.6|20518.2|20506.2|20509.5|20497.5|15
1743178720000|2025-03-28 16:18:40|20512.1|20500.1|20520.7|20508.7|20520.7|20508.7|20512|20500|2
1743178730000|2025-03-28 16:18:50|20519.5|20507.5|20520.7|20508.7|20520.7|20508.7|20519.5|20507.5|0
1743178740000|2025-03-28 16:19:00|20520.8|20508.8|20520.8|20508.8|20520.8|20508.8|20519.5|20507.5|0
1743178750000|2025-03-28 16:19:10|20520.7|20508.7|20521.9|20509.9|20521.9|20509.9|20515.8|20503.8|2
1743178760000|2025-03-28 16:19:20|20525.7|20513.7|20528.2|20516.2|20528.2|20516.2|20518.2|20506.2|6
1743178770000|2025-03-28 16:19:30|20532.2|20512.2|20535.7|20523.7|20535.7|20523.7|20526.9|20512.2|1
1743178780000|2025-03-28 16:19:40|20534.5|20522.5|20534.5|20522.5|20535.7|20523.7|20534.5|20522.5|0
1743178810000|2025-03-28 16:20:10|20535.7|20523.7|20528.3|20516.3|20538.2|20526.2|20528.3|20516.3|3
1743178820000|2025-03-28 16:20:20|20528.2|20516.2|20530.7|20518.7|20531.9|20519.9|20525.8|20513.8|1
1743178830000|2025-03-28 16:20:30|20528.2|20516.2|20528.2|20516.2|20528.2|20516.2|20528.2|20516.2|0
1743178840000|2025-03-28 16:20:40|20529.4|20517.4|20528.2|20516.2|20529.4|20517.4|20528.2|20516.2|0
1743178850000|2025-03-28 16:20:50|20518.3|20506.3|20513.4|20501.4|20518.3|20506.3|20513.4|20501.4|8
1743178860000|2025-03-28 16:21:00|||||||||1
1743178870000|2025-03-28 16:21:10|20510.9|20498.9|20510.9|20498.9|20510.9|20498.9|20509.6|20497.6|0
1743178880000|2025-03-28 16:21:20|20513.4|20501.4|20513.4|20501.4|20513.4|20501.4|20510.9|20498.9|0
1743178890000|2025-03-28 16:21:30|20512.1|20500.1|20513.3|20501.3|20513.3|20501.3|20510.9|20498.9|1
1743178900000|2025-03-28 16:21:40|20513.4|20501.4|20505.9|20493.9|20513.4|20501.4|20500.9|20488.9|7
1743178910000|2025-03-28 16:21:50|20505.8|20493.8|20508.4|20496.4|20508.4|20496.4|20505.8|20493.8|0
1743178920000|2025-03-28 16:22:00|20508.3|20496.3|20505.8|20493.8|20508.4|20496.4|20505.8|20493.8|1
1743178930000|2025-03-28 16:22:10|20504.6|20492.6|20508.4|20496.4|20508.4|20496.4|20503.3|20491.3|2
1743178940000|2025-03-28 16:22:20|20509.6|20497.6|20507.1|20495.1|20514.6|20502.6|20505.9|20493.9|3
1743178950000|2025-03-28 16:22:30|20505.9|20493.9|20504.7|20492.7|20505.9|20493.9|20503.5|20491.5|1
1743178960000|2025-03-28 16:22:40|20503.4|20491.4|20498.5|20486.5|20503.4|20491.4|20496|20484|28
1743178970000|2025-03-28 16:22:50|20485.9|20473.9|20488.4|20476.4|20488.4|20476.4|20485.9|20473.9|22
1743178980000|2025-03-28 16:23:00|20489.6|20477.6|20489.8|20477.8|20493.4|20481.4|20489.6|20477.6|0
1743178990000|2025-03-28 16:23:10|20488.4|20476.4|20488.4|20476.4|20488.4|20476.4|20488.4|20476.4|2
1743179000000|2025-03-28 16:23:20|20488.5|20476.5|20488.4|20476.4|20491|20479|20488.4|20476.4|13
1743179010000|2025-03-28 16:23:30|20490.9|20478.9|20481|20469|20490.9|20478.9|20481|20469|10
1743179020000|2025-03-28 16:23:40|20482.3|20470.3|20476|20464|20482.3|20470.3|20473.5|20461.5|10
1743179030000|2025-03-28 16:23:50|20478.5|20466.5|20484.7|20472.7|20484.7|20472.7|20478.5|20466.5|17
1743179040000|2025-03-28 16:24:00|20486|20474|20488.4|20476.4|20490.9|20478.9|20485.9|20473.9|3
1743179050000|2025-03-28 16:24:10|20488.3|20476.3|20488.4|20476.4|20488.4|20476.4|20485.9|20473.9|0
1743179060000|2025-03-28 16:24:20|20490.9|20478.9|20495.9|20483.9|20495.9|20483.9|20485.9|20473.9|6
1743179070000|2025-03-28 16:24:30|20495.8|20483.8|20495.8|20483.8|20495.8|20483.8|20495.8|20483.8|1
1743179080000|2025-03-28 16:24:40|20498.4|20486.4|20500.9|20488.9|20500.9|20488.9|20497.1|20485.1|7
1743179090000|2025-03-28 16:24:50|20506.9|20494.9|20503.3|20491.3|20508.3|20496.3|20503.3|20491.3|1
1743179100000|2025-03-28 16:25:00|20503.4|20491.4|20507.1|20495.1|20510.8|20498.8|20503.4|20491.4|13
1743179110000|2025-03-28 16:25:10|20504.7|20492.7|20503.3|20491.3|20507|20495|20503.3|20491.3|6
1743179120000|2025-03-28 16:25:20|20508.3|20496.3|20507.1|20495.1|20508.3|20496.3|20505.9|20493.9|2
1743179130000|2025-03-28 16:25:30|20505.9|20493.9|20503.4|20491.4|20505.9|20493.9|20503.4|20491.4|4
1743179140000|2025-03-28 16:25:40|20503.5|20491.5|20509.6|20497.6|20509.6|20497.6|20503.5|20491.5|6
1743179150000|2025-03-28 16:25:50|20510.8|20498.8|20510.8|20498.8|20512.1|20500.1|20509.6|20497.6|7
1743179160000|2025-03-28 16:26:00|20510.9|20498.9|20510.8|20498.8|20510.9|20498.9|20508.3|20496.3|3
1743179170000|2025-03-28 16:26:10|20512|20500|20512|20500|20513.2|20501.2|20510.8|20498.8|0
1743179180000|2025-03-28 16:26:20|20513.2|20501.2|20513.2|20501.2|20513.2|20501.2|20513.2|20501.2|0
1743179190000|2025-03-28 16:26:30|20513.3|20501.3|20513.3|20501.3|20513.3|20501.3|20513.3|20501.3|0
1743179200000|2025-03-28 16:26:40|20514.5|20502.5|20515.7|20503.7|20515.7|20503.7|20514.5|20502.5|1
1743179210000|2025-03-28 16:26:50|20515.8|20503.8|20517|20505|20517|20505|20515.8|20503.8|8
1743179220000|2025-03-28 16:27:00|20519.5|20507.5|20523.2|20511.2|20524.4|20512.4|20519.4|20507.4|4
1743179230000|2025-03-28 16:27:10|20521.9|20509.9|20523.1|20511.1|20523.2|20511.2|20521.9|20509.9|0
1743179240000|2025-03-28 16:27:20|20523.2|20511.2|20523.2|20511.2|20523.2|20511.2|20523.2|20511.2|0
1743179270000|2025-03-28 16:27:50|20526.8|20514.8|20525.6|20513.6|20526.8|20514.8|20525.6|20513.6|1
1743179280000|2025-03-28 16:28:00|20528.1|20516.1|20528.1|20516.1|20528.1|20516.1|20528.1|20516.1|1
1743179290000|2025-03-28 16:28:10|20526.9|20514.9|20525.6|20513.6|20528.1|20516.1|20525.6|20513.6|1
1743179300000|2025-03-28 16:28:20|20524.4|20512.4|20525.6|20513.6|20525.6|20513.6|20524.4|20512.4|0
1743179310000|2025-03-28 16:28:30|20528.1|20516.1|20528.1|20516.1|20528.1|20516.1|20528.1|20516.1|4
1743179320000|2025-03-28 16:28:40|20526.9|20514.9|20526.9|20514.9|20528.1|20516.1|20526.9|20514.9|0
1743179330000|2025-03-28 16:28:50|20528.1|20516.1|20526.9|20514.9|20528.1|20516.1|20526.9|20514.9|4
1743179340000|2025-03-28 16:29:00|20524.4|20512.4|20530.6|20518.6|20530.6|20518.6|20524.4|20512.4|10
1743179350000|2025-03-28 16:29:10|20527|20515|20531.9|20519.9|20531.9|20519.9|20527|20515|0
1743179360000|2025-03-28 16:29:20|20530.7|20518.7|20530.7|20518.7|20530.7|20518.7|20530.7|20518.7|0
1743179370000|2025-03-28 16:29:30|20531.9|20519.9|20528.1|20516.1|20531.9|20519.9|20528.1|20516.1|1
1743179380000|2025-03-28 16:29:40|20529.4|20517.4|20530.6|20518.6|20530.6|20518.6|20529.4|20517.4|0
1743179390000|2025-03-28 16:29:50|20531.8|20519.8|20529.4|20517.4|20532|20520|20529.4|20517.4|1
1743179400000|2025-03-28 16:30:00|20529.5|20517.5|20535.6|20523.6|20535.6|20523.6|20529.5|20517.5|2
1743179410000|2025-03-28 16:30:10|20536.8|20524.8|20535.7|20523.7|20537|20525|20535.7|20523.7|2
1743179420000|2025-03-28 16:30:20|20535.6|20523.6|20533.2|20521.2|20535.6|20523.6|20532|20520|1
1743179430000|2025-03-28 16:30:30|20532|20520|20518.3|20506.3|20532|20520|20518.3|20506.3|25
1743179450000|2025-03-28 16:30:50|20520.7|20508.7|20522|20510|20522|20510|20518.3|20506.3|2
1743179460000|2025-03-28 16:31:00|20520.8|20508.8|20520.8|20508.8|20520.8|20508.8|20519.6|20507.6|0
1743179470000|2025-03-28 16:31:10|20519.5|20507.5|20518.3|20506.3|20519.5|20507.5|20518.3|20506.3|0
1743179480000|2025-03-28 16:31:20|20515.8|20503.8|20515.8|20503.8|20515.8|20503.8|20515.8|20503.8|0
1743179490000|2025-03-28 16:31:30|20515.9|20503.9|20515.8|20503.8|20515.9|20503.9|20515.8|20503.8|0
1743179500000|2025-03-28 16:31:40|20517|20505|20519.5|20507.5|20519.5|20507.5|20517|20505|6
1743179510000|2025-03-28 16:31:50|20520.8|20508.8|20520.8|20508.8|20520.8|20508.8|20520.8|20508.8|1
1743179520000|2025-03-28 16:32:00|20524.5|20512.5|20533.2|20521.2|20533.2|20521.2|20524.5|20512.5|1
1743179530000|2025-03-28 16:32:10|20532|20520|20538.2|20526.2|20538.2|20526.2|20528.3|20516.3|3
1743179540000|2025-03-28 16:32:20|20539.5|20527.5|20537|20525|20539.5|20527.5|20537|20525|1
1743179550000|2025-03-28 16:32:30|||||||||9
1743179560000|2025-03-28 16:32:40|20539.6|20527.6|20539.6|20527.6|20539.6|20527.6|20539.6|20527.6|5
1743179570000|2025-03-28 16:32:50|20539.5|20527.5|20549.5|20537.5|20549.5|20537.5|20539.5|20527.5|3
1743179580000|2025-03-28 16:33:00|20548.2|20536.2|20547|20535|20548.2|20536.2|20545.7|20533.7|3
1743179590000|2025-03-28 16:33:10|20545.8|20533.8|20545.8|20533.8|20548.2|20536.2|20545.8|20533.8|1
1743179600000|2025-03-28 16:33:20|20548.2|20536.2|20550.8|20538.8|20550.8|20538.8|20548.2|20536.2|8
1743179610000|2025-03-28 16:33:30|20552|20540|20553.3|20541.3|20555.7|20543.7|20550.8|20538.8|9
1743179620000|2025-03-28 16:33:40|20552.1|20540.1|20553.3|20541.3|20553.4|20541.4|20552.1|20540.1|10
1743179630000|2025-03-28 16:33:50|20552.1|20540.1|20555.8|20543.8|20557|20545|20552.1|20540.1|2
1743179640000|2025-03-28 16:34:00|20554.6|20542.6|20545.8|20533.8|20554.6|20542.6|20545.8|20533.8|3
1743179650000|2025-03-28 16:34:10|20545.9|20533.9|20545.8|20533.8|20545.9|20533.9|20545.7|20533.7|2
1743179660000|2025-03-28 16:34:20|20545.7|20533.7|20545.8|20533.8|20545.8|20533.8|20545.7|20533.7|1
1743179670000|2025-03-28 16:34:30|20547|20535|20545.8|20533.8|20547|20535|20545.7|20533.7|1
1743179680000|2025-03-28 16:34:40|20547|20535|20545.8|20533.8|20549.4|20537.4|20545.8|20533.8|0
1743179690000|2025-03-28 16:34:50|||||||||5
1743179700000|2025-03-28 16:35:00|20545.7|20533.7|20544.5|20532.5|20545.7|20533.7|20544.5|20532.5|0
1743179720000|2025-03-28 16:35:20|20547|20535|20544.5|20532.5|20547|20535|20544.5|20532.5|1
1743179730000|2025-03-28 16:35:30|20547|20535|20545.8|20533.8|20547|20535|20545.8|20533.8|0
1743179750000|2025-03-28 16:35:50|20547|20535|20540.8|20528.8|20548.3|20536.3|20539.6|20527.6|12
1743179760000|2025-03-28 16:36:00|20540.9|20528.9|20544.6|20532.6|20544.6|20532.6|20540.9|20528.9|1
1743179770000|2025-03-28 16:36:10|20540.8|20528.8|20540.8|20528.8|20540.8|20528.8|20540.8|20528.8|0
1743179780000|2025-03-28 16:36:20|20533.4|20521.4|20535.8|20523.8|20537.1|20525.1|20533.4|20521.4|11
1743179790000|2025-03-28 16:36:30|20534.6|20522.6|20537.1|20525.1|20537.1|20525.1|20534.6|20522.6|0
1743179810000|2025-03-28 16:36:50|20535.8|20523.8|20538.3|20526.3|20538.3|20526.3|20535.8|20523.8|4
1743179830000|2025-03-28 16:37:10|20540.8|20528.8|20542|20530|20542|20530|20540.7|20528.7|1
1743179840000|2025-03-28 16:37:20|20544.5|20532.5|20544.5|20532.5|20544.5|20532.5|20543.3|20531.3|1
1743179860000|2025-03-28 16:37:40|20542.1|20530.1|20544.5|20532.5|20544.5|20532.5|20540.8|20528.8|5
1743179870000|2025-03-28 16:37:50|20544.4|20532.4|20543.2|20531.2|20544.4|20532.4|20543.2|20531.2|0
1743179880000|2025-03-28 16:38:00|20542.1|20530.1|20543.3|20531.3|20543.3|20531.3|20542|20530|0
1743179890000|2025-03-28 16:38:10|20544.5|20532.5|20543.2|20531.2|20544.5|20532.5|20543.2|20531.2|0
1743179900000|2025-03-28 16:38:20|20542|20530|20542|20530|20542|20530|20542|20530|0
1743179910000|2025-03-28 16:38:30|20542.1|20530.1|20542|20530|20542.1|20530.1|20542|20530|3
1743179920000|2025-03-28 16:38:40|20538.3|20526.3|20538.3|20526.3|20538.3|20526.3|20538.3|20526.3|0
1743179930000|2025-03-28 16:38:50|20537|20525|20534.5|20522.5|20537|20525|20534.5|20522.5|0
1743179950000|2025-03-28 16:39:10|20533.3|20521.3|20529.5|20517.5|20533.3|20521.3|20529.5|20517.5|5
1743179970000|2025-03-28 16:39:30|20528.3|20516.3|20528.3|20516.3|20529.5|20517.5|20528.3|20516.3|2
1743179980000|2025-03-28 16:39:40|||||||||2
1743179990000|2025-03-28 16:39:50|20528.2|20516.2|20528.3|20516.3|20529.5|20517.5|20528.2|20516.2|1
1743180000000|2025-03-28 16:40:00|20528.2|20516.2|20515.8|20503.8|20528.2|20516.2|20515.8|20503.8|16
1743180010000|2025-03-28 16:40:10|20517|20505|20518.2|20506.2|20518.3|20506.3|20517|20505|0
1743180020000|2025-03-28 16:40:20|20517|20505|20520.7|20508.7|20521.9|20509.9|20517|20505|11
1743180030000|2025-03-28 16:40:30|20521.9|20509.9|20524.4|20512.4|20524.4|20512.4|20520.7|20508.7|0
1743180040000|2025-03-28 16:40:40|20524.5|20512.5|20525.7|20513.7|20526.9|20514.9|20524.5|20512.5|0
1743180050000|2025-03-28 16:40:50|20523.2|20511.2|20523.2|20511.2|20524.4|20512.4|20523.2|20511.2|2
1743180060000|2025-03-28 16:41:00|20520.7|20508.7|20523.2|20511.2|20523.2|20511.2|20519.4|20507.4|0
1743180070000|2025-03-28 16:41:10|20521.9|20509.9|20530.7|20518.7|20530.7|20518.7|20521.9|20509.9|2
1743180080000|2025-03-28 16:41:20|20528.2|20516.2|20530.6|20518.6|20530.7|20518.7|20528.2|20516.2|5
1743180090000|2025-03-28 16:41:30|20528.2|20516.2|20525.7|20513.7|20528.2|20516.2|20525.7|20513.7|1
1743180100000|2025-03-28 16:41:40|20526.9|20514.9|20525.7|20513.7|20526.9|20514.9|20525.7|20513.7|4
1743180110000|2025-03-28 16:41:50|20525.6|20513.6|20524.4|20512.4|20525.6|20513.6|20524.4|20512.4|2
1743180120000|2025-03-28 16:42:00|20525.7|20513.7|20520.8|20508.8|20525.7|20513.7|20520.7|20508.7|4
1743180130000|2025-03-28 16:42:10|20520.7|20508.7|20528.2|20516.2|20528.2|20516.2|20519.5|20507.5|2
1743180140000|2025-03-28 16:42:20|20525.8|20513.8|20528.2|20516.2|20528.2|20516.2|20525.8|20513.8|0
1743180150000|2025-03-28 16:42:30|20525.8|20513.8|20528.2|20516.2|20529.5|20517.5|20524.5|20512.5|0
1743180160000|2025-03-28 16:42:40|20528.3|20516.3|20530.7|20518.7|20530.7|20518.7|20528.2|20516.2|0
1743180170000|2025-03-28 16:42:50|20533.2|20521.2|20533.2|20521.2|20533.2|20521.2|20533.2|20521.2|5
1743180180000|2025-03-28 16:43:00|20532|20520|20530.7|20518.7|20532|20520|20530.7|20518.7|2
1743180220000|2025-03-28 16:43:40|20531.9|20519.9|20531.9|20519.9|20531.9|20519.9|20531.9|20519.9|1
1743180230000|2025-03-28 16:43:50|20530.7|20518.7|20535.7|20523.7|20535.7|20523.7|20529.4|20517.4|4
1743180240000|2025-03-28 16:44:00|20534.5|20522.5|20533.3|20521.3|20534.5|20522.5|20533.3|20521.3|1
1743180250000|2025-03-28 16:44:10|20534.5|20522.5|20538.2|20526.2|20538.2|20526.2|20533.3|20521.3|8
1743180260000|2025-03-28 16:44:20|20537|20525|20534.5|20522.5|20537|20525|20534.5|20522.5|0
1743180270000|2025-03-28 16:44:30|20525.8|20513.8|20525.8|20513.8|20525.8|20513.8|20525.8|20513.8|6
1743180300000|2025-03-28 16:45:00|20523.2|20511.2|20518.2|20506.2|20523.2|20511.2|20518.2|20506.2|9
1743180310000|2025-03-28 16:45:10|20518.3|20506.3|20525.7|20513.7|20525.7|20513.7|20518.3|20506.3|1
1743180320000|2025-03-28 16:45:20|20528.2|20516.2|20528.2|20516.2|20528.2|20516.2|20528.2|20516.2|0
1743180330000|2025-03-28 16:45:30|20533.2|20521.2|20534.4|20522.4|20534.4|20522.4|20533.2|20521.2|1
1743180340000|2025-03-28 16:45:40|20533.1|20521.1|20533.1|20521.1|20533.1|20521.1|20533.1|20521.1|0
1743180370000|2025-03-28 16:46:10|20528.1|20516.1|20528.1|20516.1|20528.1|20516.1|20525.7|20513.7|8
1743180380000|2025-03-28 16:46:20|20525.7|20513.7|20525.7|20513.7|20525.7|20513.7|20525.7|20513.7|2
1743180390000|2025-03-28 16:46:30|20524.5|20512.5|20524.4|20512.4|20524.5|20512.5|20524.4|20512.4|0
1743180400000|2025-03-28 16:46:40|20524.5|20512.5|20525.7|20513.7|20525.7|20513.7|20524.4|20512.4|3
1743180410000|2025-03-28 16:46:50|20527|20515|20530.7|20518.7|20530.7|20518.7|20527|20515|0
1743180420000|2025-03-28 16:47:00|20529.5|20517.5|20530.7|20518.7|20530.7|20518.7|20529.5|20517.5|0
1743180430000|2025-03-28 16:47:10|20529.4|20517.4|20536.9|20524.9|20536.9|20524.9|20529.4|20517.4|0
1743180440000|2025-03-28 16:47:20|20535.7|20523.7|20535.7|20523.7|20535.7|20523.7|20535.7|20523.7|2
1743180460000|2025-03-28 16:47:40|20535.6|20523.6|20531.9|20519.9|20535.6|20523.6|20531.9|20519.9|0
1743180470000|2025-03-28 16:47:50|20533.2|20521.2|20536.9|20524.9|20536.9|20524.9|20533.2|20521.2|4
1743180480000|2025-03-28 16:48:00|20537|20525|20536.8|20524.8|20537|20525|20536.8|20524.8|4
1743180490000|2025-03-28 16:48:10|20538.1|20526.1|20536.9|20524.9|20538.1|20526.1|20536.9|20524.9|0
1743180500000|2025-03-28 16:48:20|20538.1|20526.1|20539.4|20527.4|20539.4|20527.4|20538.1|20526.1|1
1743180510000|2025-03-28 16:48:30|20538.2|20526.2|20538.1|20526.1|20538.2|20526.2|20538.1|20526.1|0
1743180520000|2025-03-28 16:48:40|||||||||25
1743180530000|2025-03-28 16:48:50|20539.4|20527.4|20539.4|20527.4|20539.4|20527.4|20539.4|20527.4|0
1743180540000|2025-03-28 16:49:00|20539.3|20527.3|20528.1|20516.1|20539.3|20527.3|20528.1|20516.1|14
1743180560000|2025-03-28 16:49:20|20529.3|20517.3|20529.5|20517.5|20530.7|20518.7|20529.3|20517.3|1
1743180570000|2025-03-28 16:49:30|20529.4|20517.4|20529.5|20517.5|20529.5|20517.5|20529.4|20517.4|1
1743180580000|2025-03-28 16:49:40|20529.4|20517.4|20530.7|20518.7|20530.7|20518.7|20529.4|20517.4|2
1743180590000|2025-03-28 16:49:50|20531.9|20519.9|20543.2|20531.2|20543.2|20531.2|20531.9|20519.9|34
1743180600000|2025-03-28 16:50:00|20543.1|20531.1|20539.4|20527.4|20543.1|20531.1|20539.4|20527.4|1
1743180630000|2025-03-28 16:50:30|20539.5|20527.5|20543.2|20531.2|20543.2|20531.2|20539.5|20527.5|2
1743180640000|2025-03-28 16:50:40|20544.4|20532.4|20547|20535|20547|20535|20543.2|20531.2|1
1743180650000|2025-03-28 16:50:50|20546.9|20534.9|20537|20525|20546.9|20534.9|20537|20525|11
1743180660000|2025-03-28 16:51:00|20535.7|20523.7|20534.5|20522.5|20535.7|20523.7|20534.5|20522.5|5
1743180670000|2025-03-28 16:51:10|20530.9|20518.9|20540.7|20528.7|20540.7|20528.7|20530.8|20518.8|5
1743180680000|2025-03-28 16:51:20|20543.1|20531.1|20540.7|20528.7|20543.1|20531.1|20540.7|20528.7|48
1743180690000|2025-03-28 16:51:30|20539.5|20527.5|20540.7|20528.7|20540.7|20528.7|20539.5|20527.5|0
1743180710000|2025-03-28 16:51:50|20540.6|20528.6|20540.7|20528.7|20540.7|20528.7|20540.6|20528.6|0
1743180720000|2025-03-28 16:52:00|20540.6|20528.6|20538.1|20526.1|20540.6|20528.6|20536.9|20524.9|1
1743180730000|2025-03-28 16:52:10|20535.7|20523.7|20545.6|20533.6|20546.8|20534.8|20535.7|20523.7|1
1743180740000|2025-03-28 16:52:20|20546.8|20534.8|20543.1|20531.1|20548.1|20536.1|20543.1|20531.1|0
1743180750000|2025-03-28 16:52:30|20544.3|20532.3|20555.4|20543.4|20555.4|20543.4|20544.3|20532.3|6
1743180760000|2025-03-28 16:52:40|20556.6|20544.6|20561.6|20549.6|20561.6|20549.6|20556.6|20544.6|0
1743180770000|2025-03-28 16:52:50|20562.8|20550.8|20562.8|20550.8|20562.8|20550.8|20562.8|20550.8|0
1743180780000|2025-03-28 16:53:00|20559.1|20547.1|20562.9|20550.9|20563.9|20551.9|20559.1|20547.1|12
1743180790000|2025-03-28 16:53:10|20563|20551|20562.9|20550.9|20564.1|20552.1|20562.9|20550.9|5
1743180810000|2025-03-28 16:53:30|20561.7|20549.7|20561.7|20549.7|20562.9|20550.9|20561.7|20549.7|0
1743180820000|2025-03-28 16:53:40|20559.1|20547.1|20556.6|20544.6|20559.1|20547.1|20556.6|20544.6|3
1743180840000|2025-03-28 16:54:00|20545.5|20533.5|20548|20536|20548|20536|20545.5|20533.5|5
1743180850000|2025-03-28 16:54:10|20549.2|20537.2|20551.7|20539.7|20553|20541|20549.2|20537.2|0
1743180860000|2025-03-28 16:54:20|20553|20541|20558|20546|20558|20546|20553|20541|0
1743180870000|2025-03-28 16:54:30|20559.2|20547.2|20560.4|20548.4|20560.4|20548.4|20559.2|20547.2|5
1743180880000|2025-03-28 16:54:40|20558|20546|20558|20546|20558|20546|20558|20546|0
1743180890000|2025-03-28 16:54:50|20557.9|20545.9|20553|20541|20557.9|20545.9|20553|20541|0
1743180900000|2025-03-28 16:55:00|20553.1|20541.1|20560.4|20548.4|20560.4|20548.4|20553|20541|0
1743180910000|2025-03-28 16:55:10|20560.5|20548.5|20560.4|20548.4|20560.5|20548.5|20560.4|20548.4|0
1743180920000|2025-03-28 16:55:20|20560.5|20548.5|20560.5|20548.5|20560.5|20548.5|20560.5|20548.5|0
1743180940000|2025-03-28 16:55:40|20560.6|20548.6|20564.3|20552.3|20564.3|20552.3|20560.6|20548.6|8
1743180950000|2025-03-28 16:55:50|20564.4|20552.4|20555.6|20543.6|20564.4|20552.4|20555.6|20543.6|17
1743180960000|2025-03-28 16:56:00|20555.7|20543.7|20555.7|20543.7|20555.7|20543.7|20555.7|20543.7|1
1743180970000|2025-03-28 16:56:10|20559.3|20547.3|20556.9|20544.9|20559.4|20547.4|20556.9|20544.9|1
1743180980000|2025-03-28 16:56:20|20555.6|20543.6|20554.4|20542.4|20555.6|20543.6|20554.4|20542.4|0
1743180990000|2025-03-28 16:56:30|20555.6|20543.6|20555.6|20543.6|20555.6|20543.6|20555.6|20543.6|1
1743181000000|2025-03-28 16:56:40|20556.8|20544.8|20563|20551|20563|20551|20555.6|20543.6|13
1743181010000|2025-03-28 16:56:50|20563.1|20551.1|20563|20551|20563.1|20551.1|20563|20551|0
1743181020000|2025-03-28 16:57:00|20563.1|20551.1|20564.3|20552.3|20564.3|20552.3|20563.1|20551.1|0
1743181030000|2025-03-28 16:57:10|20559.3|20547.3|20556.8|20544.8|20559.3|20547.3|20556.8|20544.8|0
1743181040000|2025-03-28 16:57:20|20555.5|20543.5|20555.5|20543.5|20555.5|20543.5|20555.5|20543.5|4
1743181050000|2025-03-28 16:57:30|20554.3|20542.3|20560.5|20548.5|20560.5|20548.5|20554.3|20542.3|0
1743181070000|2025-03-28 16:57:50|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|1
1743181080000|2025-03-28 16:58:00|20558|20546|20558.1|20546.1|20558.1|20546.1|20558|20546|5
1743181090000|2025-03-28 16:58:10|||||||||4
1743181100000|2025-03-28 16:58:20|20558|20546|20558.1|20546.1|20558.1|20546.1|20558|20546|2
1743181110000|2025-03-28 16:58:30|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|20559.3|20547.3|0
1743181120000|2025-03-28 16:58:40|20558|20546|20556.8|20544.8|20558|20546|20555.6|20543.6|0
1743181140000|2025-03-28 16:59:00|20555.6|20543.6|20556.8|20544.8|20556.8|20544.8|20555.6|20543.6|0
1743181150000|2025-03-28 16:59:10|20555.6|20543.6|20555.5|20543.5|20555.6|20543.6|20555.5|20543.5|0
1743181160000|2025-03-28 16:59:20|20550.7|20538.7|20549.4|20537.4|20550.7|20538.7|20548.1|20536.1|5
1743181170000|2025-03-28 16:59:30|20550.6|20538.6|20550.6|20538.6|20550.6|20538.6|20550.6|20538.6|0
1743181190000|2025-03-28 16:59:50|||||||||5
1743181200000|2025-03-28 17:00:00|20548.1|20536.1|20551.7|20539.7|20553|20541|20546.8|20534.8|0
1743181210000|2025-03-28 17:00:10|20551.8|20539.8|20551.8|20539.8|20551.8|20539.8|20551.8|20539.8|3
1743181220000|2025-03-28 17:00:20|20548.1|20536.1|20548.1|20536.1|20549.3|20537.3|20548.1|20536.1|0
1743181250000|2025-03-28 17:00:50|20546.8|20534.8|20548.1|20536.1|20548.1|20536.1|20546.8|20534.8|0
1743181260000|2025-03-28 17:01:00|20546.8|20534.8|20548.1|20536.1|20548.1|20536.1|20546.8|20534.8|0
1743181280000|2025-03-28 17:01:20|20549.3|20537.3|20545.5|20533.5|20549.3|20537.3|20545.5|20533.5|5
1743181290000|2025-03-28 17:01:30|20545.6|20533.6|20546.8|20534.8|20546.8|20534.8|20545.6|20533.6|0
1743181300000|2025-03-28 17:01:40|20545.6|20533.6|20539.3|20527.3|20545.6|20533.6|20539.3|20527.3|2
1743181310000|2025-03-28 17:01:50|20531.8|20519.8|20530.7|20518.7|20531.8|20519.8|20530.7|20518.7|3
1743181320000|2025-03-28 17:02:00|20529.4|20517.4|20530.7|20518.7|20530.7|20518.7|20529.4|20517.4|0
1743181340000|2025-03-28 17:02:20|20533.2|20521.2|20534.4|20522.4|20534.4|20522.4|20531.9|20519.9|1
1743181350000|2025-03-28 17:02:30|20531.9|20519.9|20530.7|20518.7|20531.9|20519.9|20530.7|20518.7|0
1743181360000|2025-03-28 17:02:40|20529.4|20517.4|20533.2|20521.2|20533.2|20521.2|20529.4|20517.4|1
1743181370000|2025-03-28 17:02:50|20533.1|20521.1|20530.7|20518.7|20533.1|20521.1|20530.7|20518.7|1
1743181380000|2025-03-28 17:03:00|||||||||5
1743181390000|2025-03-28 17:03:10|20530.6|20518.6|20524.4|20512.4|20530.6|20518.6|20524.4|20512.4|9
1743181400000|2025-03-28 17:03:20|20526.8|20514.8|20530.7|20518.7|20530.7|20518.7|20526.8|20514.8|3
1743181410000|2025-03-28 17:03:30|20530.6|20518.6|20534.5|20522.5|20538.2|20526.2|20530.6|20518.6|35
1743181420000|2025-03-28 17:03:40|20535.7|20523.7|20538.2|20526.2|20539.4|20527.4|20535.7|20523.7|0
1743181430000|2025-03-28 17:03:50|20539.4|20527.4|20539.4|20527.4|20539.4|20527.4|20539.4|20527.4|2
1743181440000|2025-03-28 17:04:00|20540.7|20528.7|20542|20530|20542|20530|20540.7|20528.7|1
1743181450000|2025-03-28 17:04:10|20540.7|20528.7|20538.2|20526.2|20540.7|20528.7|20538.2|20526.2|4
1743181460000|2025-03-28 17:04:20|20537|20525|20537|20525|20537|20525|20537|20525|1
1743181470000|2025-03-28 17:04:30|20540.7|20528.7|20540.7|20528.7|20540.7|20528.7|20540.7|20528.7|3
1743181480000|2025-03-28 17:04:40|20539.5|20527.5|20538.2|20526.2|20539.5|20527.5|20538.2|20526.2|0
1743181490000|2025-03-28 17:04:50|20539.4|20527.4|20538.2|20526.2|20539.5|20527.5|20538.2|20526.2|5
1743181500000|2025-03-28 17:05:00|20535.8|20523.8|20536.9|20524.9|20536.9|20524.9|20535.8|20523.8|0
1743181510000|2025-03-28 17:05:10|20538.2|20526.2|20536.9|20524.9|20538.2|20526.2|20536.9|20524.9|3
1743181520000|2025-03-28 17:05:20|20534.4|20522.4|20534.4|20522.4|20534.4|20522.4|20530.7|20518.7|4
1743181530000|2025-03-28 17:05:30|20535.7|20523.7|20534.4|20522.4|20535.7|20523.7|20534.4|20522.4|5
1743181540000|2025-03-28 17:05:40|20543.2|20531.2|20550.6|20538.6|20550.6|20538.6|20543.2|20531.2|9
1743181550000|2025-03-28 17:05:50|20543.1|20531.1|20544.4|20532.4|20545.6|20533.6|20543.1|20531.1|6
1743181560000|2025-03-28 17:06:00|20545.6|20533.6|20546.9|20534.9|20546.9|20534.9|20545.6|20533.6|0
1743181570000|2025-03-28 17:06:10|20546.8|20534.8|20550.5|20538.5|20550.5|20538.5|20546.8|20534.8|2
1743181580000|2025-03-28 17:06:20|20549.3|20537.3|20543.1|20531.1|20550.5|20538.5|20543.1|20531.1|8
1743181600000|2025-03-28 17:06:40|20540.6|20528.6|20538.1|20526.1|20540.6|20528.6|20538.1|20526.1|0
1743181610000|2025-03-28 17:06:50|20535.6|20523.6|20535.6|20523.6|20535.6|20523.6|20534.3|20522.3|0
1743181620000|2025-03-28 17:07:00|20534.3|20522.3|20535.6|20523.6|20535.6|20523.6|20534.3|20522.3|0
1743181630000|2025-03-28 17:07:10|20534.4|20522.4|20534.3|20522.3|20535.6|20523.6|20534.3|20522.3|0
1743181660000|2025-03-28 17:07:40|20530.5|20518.5|20533|20521|20533|20521|20530.5|20518.5|1
1743181670000|2025-03-28 17:07:50|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|4
1743181680000|2025-03-28 17:08:00|20533|20521|20533|20521|20533|20521|20531.8|20519.8|0
1743181690000|2025-03-28 17:08:10|20534.3|20522.3|20533|20521|20534.3|20522.3|20533|20521|0
1743181700000|2025-03-28 17:08:20|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|0
1743181720000|2025-03-28 17:08:40|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|0
1743181730000|2025-03-28 17:08:50|20531.9|20519.9|20536.8|20524.8|20536.8|20524.8|20531.9|20519.9|5
1743181740000|2025-03-28 17:09:00|20536.7|20524.7|20536.8|20524.8|20536.8|20524.8|20536.7|20524.7|0
1743181750000|2025-03-28 17:09:10|20538|20526|20538|20526|20538|20526|20538|20526|0
1743181760000|2025-03-28 17:09:20|20534.3|20522.3|20535.5|20523.5|20535.5|20523.5|20534.2|20522.2|0
1743181780000|2025-03-28 17:09:40|20535.4|20523.4|20534.2|20522.2|20535.4|20523.4|20534.2|20522.2|1
1743181790000|2025-03-28 17:09:50|20530.5|20518.5|20531.7|20519.7|20531.7|20519.7|20530.5|20518.5|1
1743181800000|2025-03-28 17:10:00|20530.5|20518.5|20531.7|20519.7|20531.7|20519.7|20530.5|20518.5|1
1743181810000|2025-03-28 17:10:10|||||||||1
1743181820000|2025-03-28 17:10:20|20532.9|20520.9|20530.4|20518.4|20532.9|20520.9|20530.4|20518.4|6
1743181830000|2025-03-28 17:10:30|20531.6|20519.6|20532.9|20520.9|20537.9|20525.9|20531.6|20519.6|1
1743181840000|2025-03-28 17:10:40|20534.1|20522.1|20537.9|20525.9|20537.9|20525.9|20534.1|20522.1|3
1743181850000|2025-03-28 17:10:50|20539.2|20527.2|20542.9|20530.9|20542.9|20530.9|20539.2|20527.2|3
1743181860000|2025-03-28 17:11:00|20544.1|20532.1|20541.6|20529.6|20544.1|20532.1|20541.6|20529.6|1
1743181870000|2025-03-28 17:11:10|20541.7|20529.7|20541.7|20529.7|20541.7|20529.7|20541.7|20529.7|1
1743181880000|2025-03-28 17:11:20|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|0
1743181890000|2025-03-28 17:11:30|20539.1|20527.1|20536.7|20524.7|20539.1|20527.1|20536.6|20524.6|1
1743181900000|2025-03-28 17:11:40|20539.1|20527.1|20541.6|20529.6|20541.6|20529.6|20539.1|20527.1|1
1743181910000|2025-03-28 17:11:50|20541.7|20529.7|20542.9|20530.9|20542.9|20530.9|20541.7|20529.7|0
1743181920000|2025-03-28 17:12:00|20540.4|20528.4|20540.4|20528.4|20540.4|20528.4|20540.4|20528.4|5
1743181930000|2025-03-28 17:12:10|20540.3|20528.3|20535.4|20523.4|20540.3|20528.3|20535.4|20523.4|1
1743181940000|2025-03-28 17:12:20|||||||||2
1743181950000|2025-03-28 17:12:30|20534.1|20522.1|20534.1|20522.1|20534.1|20522.1|20534.1|20522.1|0
1743181970000|2025-03-28 17:12:50|20526.7|20514.7|20522.9|20510.9|20526.7|20514.7|20522.9|20510.9|7
1743181980000|2025-03-28 17:13:00|20523|20511|20529.2|20517.2|20529.2|20517.2|20523|20511|2
1743181990000|2025-03-28 17:13:10|20530.4|20518.4|20530.5|20518.5|20530.5|20518.5|20526.6|20514.6|15
1743182000000|2025-03-28 17:13:20|20534.2|20522.2|20529.2|20517.2|20534.2|20522.2|20529.2|20517.2|0
1743182010000|2025-03-28 17:13:30|20530.4|20518.4|20530.4|20518.4|20530.4|20518.4|20529.2|20517.2|1
1743182020000|2025-03-28 17:13:40|20530.3|20518.3|20531.6|20519.6|20531.7|20519.7|20530.3|20518.3|0
1743182030000|2025-03-28 17:13:50|20531.5|20519.5|20526.6|20514.6|20531.5|20519.5|20526.6|20514.6|1
1743182040000|2025-03-28 17:14:00|20526.7|20514.7|20525.4|20513.4|20526.7|20514.7|20525.4|20513.4|2
1743182050000|2025-03-28 17:14:10|20526.7|20514.7|20526.6|20514.6|20530.4|20518.4|20526.6|20514.6|1
1743182060000|2025-03-28 17:14:20|20527.8|20515.8|20527.9|20515.9|20527.9|20515.9|20526.6|20514.6|2
1743182070000|2025-03-28 17:14:30|20524.1|20512.1|20525.4|20513.4|20525.4|20513.4|20524.1|20512.1|0
1743182080000|2025-03-28 17:14:40|20522.9|20510.9|20525.3|20513.3|20525.4|20513.4|20522.8|20510.8|12
1743182090000|2025-03-28 17:14:50|20524.1|20512.1|20526.5|20514.5|20526.5|20514.5|20524.1|20512.1|0
1743182100000|2025-03-28 17:15:00|20526.6|20514.6|20526.6|20514.6|20526.6|20514.6|20526.6|20514.6|0
1743182110000|2025-03-28 17:15:10|20527.8|20515.8|20530.3|20518.3|20530.3|20518.3|20527.8|20515.8|1
1743182120000|2025-03-28 17:15:20|20530.2|20518.2|20527.8|20515.8|20530.2|20518.2|20525.3|20513.3|1
1743182130000|2025-03-28 17:15:30|20525.3|20513.3|20529|20517|20529|20517|20525.3|20513.3|2
1743182150000|2025-03-28 17:15:50|20527.8|20515.8|20526.5|20514.5|20527.8|20515.8|20526.5|20514.5|5
1743182160000|2025-03-28 17:16:00|20526.6|20514.6|20524|20512|20526.6|20514.6|20524|20512|26
1743182180000|2025-03-28 17:16:20|20527.7|20515.7|20527.8|20515.8|20527.8|20515.8|20526.5|20514.5|3
1743182190000|2025-03-28 17:16:30|20526.5|20514.5|20524|20512|20526.5|20514.5|20524|20512|0
1743182210000|2025-03-28 17:16:50|20524.1|20512.1|20521.5|20509.5|20524.1|20512.1|20521.5|20509.5|2
1743182220000|2025-03-28 17:17:00|20521.6|20509.6|20526.5|20514.5|20526.5|20514.5|20521.6|20509.6|0
1743182230000|2025-03-28 17:17:10|20526.4|20514.4|20526.4|20514.4|20526.4|20514.4|20526.4|20514.4|8
1743182240000|2025-03-28 17:17:20|20525.1|20513.1|20525.1|20513.1|20525.1|20513.1|20525.1|20513.1|0
1743182250000|2025-03-28 17:17:30|20527.6|20515.6|20531.4|20519.4|20531.4|20519.4|20526.4|20514.4|1
1743182260000|2025-03-28 17:17:40|20531.3|20519.3|20530.1|20518.1|20531.3|20519.3|20530.1|20518.1|2
1743182270000|2025-03-28 17:17:50|20531.3|20519.3|20528.8|20516.8|20531.3|20519.3|20527.6|20515.6|10
1743182280000|2025-03-28 17:18:00|20527.6|20515.6|20527.6|20515.6|20527.6|20515.6|20527.6|20515.6|0
1743182290000|2025-03-28 17:18:10|20526.4|20514.4|20527.6|20515.6|20527.6|20515.6|20526.4|20514.4|7
1743182300000|2025-03-28 17:18:20|20526.4|20514.4|20526.4|20514.4|20527.7|20515.7|20526.4|20514.4|3
1743182310000|2025-03-28 17:18:30|20525.1|20513.1|20522.7|20510.7|20525.2|20513.2|20521.5|20509.5|7
1743182320000|2025-03-28 17:18:40|20521.5|20509.5|20527.7|20515.7|20527.7|20515.7|20521.5|20509.5|11
1743182330000|2025-03-28 17:18:50|20526.5|20514.5|20521.5|20509.5|20526.5|20514.5|20521.5|20509.5|32
1743182340000|2025-03-28 17:19:00|20517.7|20505.7|20512.8|20500.8|20517.7|20505.7|20512.8|20500.8|5
1743182350000|2025-03-28 17:19:10|20514|20502|20511.5|20499.5|20514|20502|20511.5|20499.5|0
1743182360000|2025-03-28 17:19:20|20510.3|20498.3|20515.2|20503.2|20515.2|20503.2|20510.3|20498.3|2
1743182370000|2025-03-28 17:19:30|20514|20502|20515.2|20503.2|20515.2|20503.2|20514|20502|0
1743182380000|2025-03-28 17:19:40|20516.5|20504.5|20520.2|20508.2|20521.5|20509.5|20516.5|20504.5|1
1743182390000|2025-03-28 17:19:50|20523.9|20511.9|20522.7|20510.7|20523.9|20511.9|20522.7|20510.7|2
1743182400000|2025-03-28 17:20:00|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|20520.2|20508.2|0
1743182410000|2025-03-28 17:20:10|20519|20507|20519|20507|20519|20507|20519|20507|1
1743182420000|2025-03-28 17:20:20|||||||||1
1743182430000|2025-03-28 17:20:30|20520.2|20508.2|20524|20512|20524|20512|20520.2|20508.2|0
1743182440000|2025-03-28 17:20:40|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|2
1743182450000|2025-03-28 17:20:50|20520.2|20508.2|20519.1|20507.1|20521.5|20509.5|20519|20507|6
1743182460000|2025-03-28 17:21:00|20520.3|20508.3|20519.1|20507.1|20521.5|20509.5|20519.1|20507.1|0
1743182470000|2025-03-28 17:21:10|20517.8|20505.8|20517.8|20505.8|20517.8|20505.8|20517.8|20505.8|1
1743182490000|2025-03-28 17:21:30|20520.2|20508.2|20520.3|20508.3|20520.3|20508.3|20520.2|20508.2|0
1743182500000|2025-03-28 17:21:40|20520.2|20508.2|20520.2|20508.2|20520.2|20508.2|20520.2|20508.2|2
1743182510000|2025-03-28 17:21:50|20517.7|20505.7|20515.3|20503.3|20517.7|20505.7|20515.3|20503.3|0
1743182520000|2025-03-28 17:22:00|20512.8|20500.8|20515.2|20503.2|20515.3|20503.3|20512.8|20500.8|1
1743182530000|2025-03-28 17:22:10|20516.5|20504.5|20516.6|20504.6|20517.7|20505.7|20516.5|20504.5|2
1743182540000|2025-03-28 17:22:20|20520.1|20508.1|20516.5|20504.5|20520.1|20508.1|20516.5|20504.5|2
1743182550000|2025-03-28 17:22:30|20517.7|20505.7|20514|20502|20517.7|20505.7|20514|20502|2
1743182560000|2025-03-28 17:22:40|20517.8|20505.8|20517.8|20505.8|20517.8|20505.8|20517.8|20505.8|9
1743182570000|2025-03-28 17:22:50|20519|20507|20519|20507|20519|20507|20519|20507|2
1743182580000|2025-03-28 17:23:00|20517.8|20505.8|20517.8|20505.8|20517.8|20505.8|20517.8|20505.8|0
1743182590000|2025-03-28 17:23:10|20516.6|20504.6|20515.3|20503.3|20516.6|20504.6|20514|20502|3
1743182600000|2025-03-28 17:23:20|20514|20502|20515.3|20503.3|20515.3|20503.3|20514|20502|0
1743182610000|2025-03-28 17:23:30|20516.5|20504.5|20516.5|20504.5|20516.5|20504.5|20516.5|20504.5|0
1743182620000|2025-03-28 17:23:40|20519|20507|20525.2|20513.2|20525.2|20513.2|20519|20507|7
1743182630000|2025-03-28 17:23:50|||||||||6
1743182640000|2025-03-28 17:24:00|20520.2|20508.2|20515.2|20503.2|20520.2|20508.2|20515.2|20503.2|8
1743182650000|2025-03-28 17:24:10|20516.5|20504.5|20515.3|20503.3|20516.5|20504.5|20515.3|20503.3|0
1743182660000|2025-03-28 17:24:20|20515.2|20503.2|20515.2|20503.2|20515.2|20503.2|20515.2|20503.2|0
1743182670000|2025-03-28 17:24:30|20515.3|20503.3|20515.2|20503.2|20515.3|20503.3|20515.2|20503.2|0
1743182680000|2025-03-28 17:24:40|20515.3|20503.3|20515.3|20503.3|20515.3|20503.3|20515.3|20503.3|0
1743182690000|2025-03-28 17:24:50|20516.5|20504.5|20514.1|20502.1|20516.5|20504.5|20511.5|20499.5|3
1743182700000|2025-03-28 17:25:00|20515.3|20503.3|20515.3|20503.3|20515.3|20503.3|20515.3|20503.3|2
1743182710000|2025-03-28 17:25:10|20516.6|20504.6|20522.7|20510.7|20522.7|20510.7|20516.6|20504.6|1
1743182720000|2025-03-28 17:25:20|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|1
1743182730000|2025-03-28 17:25:30|20524|20512|20524|20512|20525.2|20513.2|20524|20512|0
1743182740000|2025-03-28 17:25:40|20522.7|20510.7|20523.9|20511.9|20523.9|20511.9|20522.7|20510.7|11
1743182750000|2025-03-28 17:25:50|20522.7|20510.7|20525.2|20513.2|20525.2|20513.2|20522.7|20510.7|2
1743182760000|2025-03-28 17:26:00|20525.1|20513.1|20525.1|20513.1|20525.2|20513.2|20525.1|20513.1|0
1743182770000|2025-03-28 17:26:10|20525.2|20513.2|20525.2|20513.2|20525.2|20513.2|20525.2|20513.2|0
1743182780000|2025-03-28 17:26:20|20523.9|20511.9|20521.4|20509.4|20523.9|20511.9|20521.4|20509.4|1
1743182790000|2025-03-28 17:26:30|20521.5|20509.5|20522.7|20510.7|20522.7|20510.7|20521.5|20509.5|2
1743182800000|2025-03-28 17:26:40|20522.6|20510.6|20521.4|20509.4|20522.6|20510.6|20521.4|20509.4|0
1743182810000|2025-03-28 17:26:50|20522.7|20510.7|20535.1|20523.1|20535.1|20523.1|20522.7|20510.7|13
1743182820000|2025-03-28 17:27:00|20536.3|20524.3|20540.1|20528.1|20543.8|20531.8|20536.3|20524.3|8
1743182830000|2025-03-28 17:27:10|20541.3|20529.3|20540.1|20528.1|20542.6|20530.6|20540.1|20528.1|0
1743182840000|2025-03-28 17:27:20|20538.9|20526.9|20537.6|20525.6|20538.9|20526.9|20537.6|20525.6|8
1743182850000|2025-03-28 17:27:30|20537.7|20525.7|20537.6|20525.6|20537.7|20525.7|20537.6|20525.6|0
1743182860000|2025-03-28 17:27:40|20537.7|20525.7|20538.9|20526.9|20538.9|20526.9|20537.7|20525.7|2
1743182870000|2025-03-28 17:27:50|20536.4|20524.4|20536.4|20524.4|20536.4|20524.4|20536.3|20524.3|0
1743182880000|2025-03-28 17:28:00|20536.3|20524.3|20528.9|20516.9|20536.3|20524.3|20525.2|20513.2|4
1743182900000|2025-03-28 17:28:20|20530.1|20518.1|20528.9|20516.9|20530.1|20518.1|20528.9|20516.9|5
1743182920000|2025-03-28 17:28:40|20530.1|20518.1|20528.9|20516.9|20530.1|20518.1|20528.9|20516.9|0
1743182940000|2025-03-28 17:29:00|20528.8|20516.8|20532.6|20520.6|20532.6|20520.6|20526.4|20514.4|2
1743182950000|2025-03-28 17:29:10|20530.2|20518.2|20530.1|20518.1|20530.2|20518.2|20530.1|20518.1|1
1743182980000|2025-03-28 17:29:40|20531.3|20519.3|20525.2|20513.2|20531.3|20519.3|20525.2|20513.2|5
1743182990000|2025-03-28 17:29:50|20525.1|20513.1|20526.3|20514.3|20526.3|20514.3|20525.1|20513.1|7
1743183000000|2025-03-28 17:30:00|20527.6|20515.6|20525.1|20513.1|20527.6|20515.6|20525.1|20513.1|8
1743183030000|2025-03-28 17:30:30|20520.2|20508.2|20520.1|20508.1|20520.2|20508.2|20517.7|20505.7|13
1743183040000|2025-03-28 17:30:40|20521.3|20509.3|20517.7|20505.7|20521.3|20509.3|20516.4|20504.4|2
1743183050000|2025-03-28 17:30:50|20516.5|20504.5|20517.7|20505.7|20517.7|20505.7|20515.1|20503.1|1
1743183060000|2025-03-28 17:31:00|20516.4|20504.4|20518.9|20506.9|20518.9|20506.9|20516.4|20504.4|1
1743183080000|2025-03-28 17:31:20|20520.1|20508.1|20520.2|20508.2|20521.3|20509.3|20520.1|20508.1|3
1743183090000|2025-03-28 17:31:30|20521.4|20509.4|20517.7|20505.7|20521.4|20509.4|20517.6|20505.6|3
1743183100000|2025-03-28 17:31:40|20518.9|20506.9|20517.7|20505.7|20518.9|20506.9|20515.2|20503.2|7
1743183110000|2025-03-28 17:31:50|20518.9|20506.9|20517.6|20505.6|20518.9|20506.9|20517.6|20505.6|0
1743183120000|2025-03-28 17:32:00|20517.7|20505.7|20518.9|20506.9|20518.9|20506.9|20517.7|20505.7|2
1743183140000|2025-03-28 17:32:20|20517.7|20505.7|20518.9|20506.9|20518.9|20506.9|20517.7|20505.7|2
1743183150000|2025-03-28 17:32:30|20519|20507|20520.3|20508.3|20520.3|20508.3|20519|20507|4
1743183160000|2025-03-28 17:32:40|20519|20507|20515.3|20503.3|20519|20507|20515.3|20503.3|6
1743183170000|2025-03-28 17:32:50|20514|20502|20514|20502|20514|20502|20514|20502|0
1743183180000|2025-03-28 17:33:00|20513.9|20501.9|20516.4|20504.4|20516.5|20504.5|20513.9|20501.9|1
1743183190000|2025-03-28 17:33:10|20515.2|20503.2|20514|20502|20515.2|20503.2|20514|20502|0
1743183200000|2025-03-28 17:33:20|20516.4|20504.4|20517.7|20505.7|20517.7|20505.7|20515.2|20503.2|0
1743183210000|2025-03-28 17:33:30|20517.8|20505.8|20520.2|20508.2|20520.2|20508.2|20517.8|20505.8|1
1743183220000|2025-03-28 17:33:40|||||||||2
1743183230000|2025-03-28 17:33:50|20521.4|20509.4|20516.4|20504.4|20521.4|20509.4|20516.4|20504.4|2
1743183260000|2025-03-28 17:34:20|20513.9|20501.9|20513.9|20501.9|20513.9|20501.9|20513.9|20501.9|1
1743183270000|2025-03-28 17:34:30|20515.1|20503.1|20515.2|20503.2|20517.7|20505.7|20515.1|20503.1|4
1743183280000|2025-03-28 17:34:40|20516.4|20504.4|20515.2|20503.2|20516.4|20504.4|20515.2|20503.2|0
1743183290000|2025-03-28 17:34:50|20513.9|20501.9|20515.2|20503.2|20515.2|20503.2|20513.9|20501.9|3
1743183310000|2025-03-28 17:35:10|20516.4|20504.4|20515.2|20503.2|20516.4|20504.4|20515.2|20503.2|0
1743183320000|2025-03-28 17:35:20|20516.4|20504.4|20517.7|20505.7|20517.7|20505.7|20516.4|20504.4|1
1743183330000|2025-03-28 17:35:30|||||||||5
1743183340000|2025-03-28 17:35:40|20518.9|20506.9|20516.5|20504.5|20518.9|20506.9|20516.5|20504.5|5
1743183350000|2025-03-28 17:35:50|20516.4|20504.4|20516.4|20504.4|20516.5|20504.5|20516.4|20504.4|3
1743183360000|2025-03-28 17:36:00|20516.5|20504.5|20516.4|20504.4|20516.5|20504.5|20516.4|20504.4|0
1743183370000|2025-03-28 17:36:10|20516.5|20504.5|20518.9|20506.9|20519|20507|20516.5|20504.5|1
1743183390000|2025-03-28 17:36:30|20517.7|20505.7|20516.5|20504.5|20517.7|20505.7|20515.3|20503.3|11
1743183400000|2025-03-28 17:36:40|20517.7|20505.7|20516.5|20504.5|20517.7|20505.7|20516.5|20504.5|2
1743183410000|2025-03-28 17:36:50|20516.6|20504.6|20514.1|20502.1|20516.6|20504.6|20514.1|20502.1|0
1743183420000|2025-03-28 17:37:00|20516.5|20504.5|20516.5|20504.5|20516.6|20504.6|20515.3|20503.3|13
1743183430000|2025-03-28 17:37:10|20517.8|20505.8|20517.8|20505.8|20519|20507|20516.6|20504.6|9
1743183440000|2025-03-28 17:37:20|20519.1|20507.1|20517.8|20505.8|20519.1|20507.1|20517.8|20505.8|4
1743183450000|2025-03-28 17:37:30|20521.5|20509.5|20522.8|20510.8|20522.8|20510.8|20521.5|20509.5|0
1743183460000|2025-03-28 17:37:40|20524|20512|20524|20512|20524|20512|20521.6|20509.6|1
1743183470000|2025-03-28 17:37:50|20524.1|20512.1|20524.1|20512.1|20525.3|20513.3|20524.1|20512.1|1
1743183480000|2025-03-28 17:38:00|20525.3|20513.3|20525.3|20513.3|20525.3|20513.3|20525.3|20513.3|1
1743183490000|2025-03-28 17:38:10|20526.5|20514.5|20526.6|20514.6|20526.6|20514.6|20525.3|20513.3|6
1743183500000|2025-03-28 17:38:20|20527.8|20515.8|20527.9|20515.9|20529|20517|20524.2|20512.2|15
1743183510000|2025-03-28 17:38:30|20529.2|20517.2|20529.2|20517.2|20529.2|20517.2|20529.2|20517.2|0
1743183520000|2025-03-28 17:38:40|20528|20516|20530.4|20518.4|20530.4|20518.4|20528|20516|6
1743183530000|2025-03-28 17:38:50|20530.5|20518.5|20529.3|20517.3|20530.5|20518.5|20529.3|20517.3|4
1743183540000|2025-03-28 17:39:00|20531.7|20519.7|20531.7|20519.7|20532.9|20520.9|20531.7|20519.7|3
1743183550000|2025-03-28 17:39:10|||||||||1
1743183560000|2025-03-28 17:39:20|20532.9|20520.9|20532.9|20520.9|20533|20521|20532.9|20520.9|0
1743183570000|2025-03-28 17:39:30|20533|20521|20534.2|20522.2|20534.2|20522.2|20533|20521|3
1743183580000|2025-03-28 17:39:40|20536.7|20524.7|20536.7|20524.7|20539.2|20527.2|20536.7|20524.7|10
1743183590000|2025-03-28 17:39:50|20538|20526|20536.7|20524.7|20538|20526|20536.7|20524.7|3
1743183600000|2025-03-28 17:40:00|20539.2|20527.2|20541.6|20529.6|20544.1|20532.1|20539.2|20527.2|1
1743183610000|2025-03-28 17:40:10|20541.7|20529.7|20537.9|20525.9|20541.7|20529.7|20537.9|20525.9|0
1743183620000|2025-03-28 17:40:20|20536.7|20524.7|20538|20526|20538|20526|20536.7|20524.7|2
1743183630000|2025-03-28 17:40:30|20537.9|20525.9|20538|20526|20538|20526|20537.9|20525.9|0
1743183640000|2025-03-28 17:40:40|20539.2|20527.2|20540.4|20528.4|20540.4|20528.4|20537.9|20525.9|2
1743183650000|2025-03-28 17:40:50|20539.2|20527.2|20536.8|20524.8|20539.2|20527.2|20536.8|20524.8|14
1743183660000|2025-03-28 17:41:00|20536.7|20524.7|20531.7|20519.7|20536.7|20524.7|20531.7|20519.7|13
1743183670000|2025-03-28 17:41:10|20530.5|20518.5|20529.2|20517.2|20531.7|20519.7|20528|20516|2
1743183680000|2025-03-28 17:41:20|20530.4|20518.4|20538|20526|20538|20526|20529.2|20517.2|4
1743183690000|2025-03-28 17:41:30|20536.8|20524.8|20535.6|20523.6|20536.8|20524.8|20535.6|20523.6|1
1743183700000|2025-03-28 17:41:40|20535.5|20523.5|20534.3|20522.3|20535.6|20523.6|20534.3|20522.3|0
1743183710000|2025-03-28 17:41:50|20535.6|20523.6|20535.5|20523.5|20535.6|20523.6|20535.5|20523.5|0
1743183720000|2025-03-28 17:42:00|20534.3|20522.3|20538|20526|20538|20526|20534.3|20522.3|2
1743183730000|2025-03-28 17:42:10|20536.8|20524.8|20538.1|20526.1|20538.1|20526.1|20535.5|20523.5|1
1743183740000|2025-03-28 17:42:20|20536.8|20524.8|20539.3|20527.3|20539.3|20527.3|20536.8|20524.8|2
1743183760000|2025-03-28 17:42:40|20538|20526|20538|20526|20538|20526|20536.8|20524.8|3
1743183770000|2025-03-28 17:42:50|||||||||2
1743183780000|2025-03-28 17:43:00|20536.8|20524.8|20536.8|20524.8|20536.8|20524.8|20536.8|20524.8|0
1743183790000|2025-03-28 17:43:10|20539.2|20527.2|20543|20531|20543|20531|20539.2|20527.2|20
1743183800000|2025-03-28 17:43:20|20543.1|20531.1|20549.2|20537.2|20549.2|20537.2|20543|20531|10
1743183810000|2025-03-28 17:43:30|20548|20536|20548|20536|20549.2|20537.2|20546.7|20534.7|5
1743183820000|2025-03-28 17:43:40|20547.9|20535.9|20544.2|20532.2|20547.9|20535.9|20544.2|20532.2|2
1743183830000|2025-03-28 17:43:50|20543|20531|20538.2|20526.2|20543.1|20531.1|20538.2|20526.2|27
1743183840000|2025-03-28 17:44:00|20540.6|20528.6|20544.3|20532.3|20546.8|20534.8|20540.6|20528.6|5
1743183850000|2025-03-28 17:44:10|20545.6|20533.6|20548.1|20536.1|20548.1|20536.1|20545.6|20533.6|2
1743183860000|2025-03-28 17:44:20|20546.9|20534.9|20544.3|20532.3|20546.9|20534.9|20544.3|20532.3|1
1743183870000|2025-03-28 17:44:30|20543.1|20531.1|20543.1|20531.1|20544.3|20532.3|20541.9|20529.9|1
1743183880000|2025-03-28 17:44:40|20544.4|20532.4|20544.4|20532.4|20544.4|20532.4|20544.4|20532.4|4
1743183890000|2025-03-28 17:44:50|20543.1|20531.1|20543.1|20531.1|20543.1|20531.1|20543.1|20531.1|4
1743183900000|2025-03-28 17:45:00|20544.3|20532.3|20544.4|20532.4|20544.4|20532.4|20541.9|20529.9|10
1743183910000|2025-03-28 17:45:10|20544.3|20532.3|20540.6|20528.6|20544.3|20532.3|20540.6|20528.6|4
1743183920000|2025-03-28 17:45:20|20539.4|20527.4|20548.1|20536.1|20548.1|20536.1|20539.4|20527.4|10
1743183930000|2025-03-28 17:45:30|20549.3|20537.3|20544.3|20532.3|20549.3|20537.3|20540.6|20528.6|4
1743183940000|2025-03-28 17:45:40|20544.4|20532.4|20544.3|20532.3|20544.4|20532.4|20544.3|20532.3|0
1743183950000|2025-03-28 17:45:50|20541.8|20529.8|20539.3|20527.3|20541.8|20529.8|20539.3|20527.3|1
1743183960000|2025-03-28 17:46:00|||||||||1
1743183970000|2025-03-28 17:46:10|20540.6|20528.6|20545.6|20533.6|20545.6|20533.6|20540.6|20528.6|1
1743183980000|2025-03-28 17:46:20|20545.5|20533.5|20539.4|20527.4|20545.5|20533.5|20539.4|20527.4|1
1743184000000|2025-03-28 17:46:40|20536.9|20524.9|20536.9|20524.9|20536.9|20524.9|20535.6|20523.6|9
1743184010000|2025-03-28 17:46:50|20538.1|20526.1|20538.1|20526.1|20538.1|20526.1|20538|20526|0
1743184020000|2025-03-28 17:47:00|20538|20526|20540.6|20528.6|20541.9|20529.9|20538|20526|10
1743184030000|2025-03-28 17:47:10|20539.3|20527.3|20538.1|20526.1|20539.3|20527.3|20538.1|20526.1|1
1743184040000|2025-03-28 17:47:20|20535.7|20523.7|20536.8|20524.8|20538.1|20526.1|20533.2|20521.2|13
1743184050000|2025-03-28 17:47:30|20538.1|20526.1|20538.1|20526.1|20538.1|20526.1|20538.1|20526.1|3
1743184070000|2025-03-28 17:47:50|20536.8|20524.8|20539.3|20527.3|20539.3|20527.3|20536.8|20524.8|0
1743184080000|2025-03-28 17:48:00|20538.1|20526.1|20538.1|20526.1|20539.3|20527.3|20538.1|20526.1|3
1743184090000|2025-03-28 17:48:10|20536.8|20524.8|20535.6|20523.6|20536.8|20524.8|20534.3|20522.3|1
1743184100000|2025-03-28 17:48:20|20534.4|20522.4|20531.8|20519.8|20534.4|20522.4|20531.8|20519.8|8
1743184110000|2025-03-28 17:48:30|20531.9|20519.9|20529.4|20517.4|20531.9|20519.9|20528.1|20516.1|3
1743184120000|2025-03-28 17:48:40|20528.2|20516.2|20525.7|20513.7|20528.2|20516.2|20525.7|20513.7|4
1743184130000|2025-03-28 17:48:50|20526.9|20514.9|20528.1|20516.1|20528.1|20516.1|20526.9|20514.9|2
1743184140000|2025-03-28 17:49:00|20528.2|20516.2|20528.1|20516.1|20528.2|20516.2|20528.1|20516.1|17
1743184150000|2025-03-28 17:49:10|20526.9|20514.9|20526.9|20514.9|20526.9|20514.9|20526.8|20514.8|0
1743184160000|2025-03-28 17:49:20|20526.8|20514.8|20525.6|20513.6|20528.1|20516.1|20525.6|20513.6|2
1743184170000|2025-03-28 17:49:30|20524.4|20512.4|20514.5|20502.5|20524.4|20512.4|20514.5|20502.5|17
1743184180000|2025-03-28 17:49:40|20515.7|20503.7|20509.5|20497.5|20515.7|20503.7|20508.3|20496.3|16
1743184190000|2025-03-28 17:49:50|20508.3|20496.3|20514.5|20502.5|20515.7|20503.7|20508.3|20496.3|6
1743184200000|2025-03-28 17:50:00|20515.6|20503.6|20510.8|20498.8|20515.6|20503.6|20505.8|20493.8|40
1743184210000|2025-03-28 17:50:10|20509.5|20497.5|20505.9|20493.9|20510.8|20498.8|20504.6|20492.6|3
1743184220000|2025-03-28 17:50:20|20507.1|20495.1|20508.2|20496.2|20509.5|20497.5|20507|20495|5
1743184230000|2025-03-28 17:50:30|20509.4|20497.4|20508.2|20496.2|20509.4|20497.4|20508.2|20496.2|6
1743184240000|2025-03-28 17:50:40|20509.4|20497.4|20511.9|20499.9|20511.9|20499.9|20508.2|20496.2|2
1743184250000|2025-03-28 17:50:50|20513.1|20501.1|20510.7|20498.7|20513.1|20501.1|20510.7|20498.7|2
1743184260000|2025-03-28 17:51:00|20511.9|20499.9|20509.5|20497.5|20511.9|20499.9|20508.2|20496.2|2
1743184270000|2025-03-28 17:51:10|20509.4|20497.4|20510.7|20498.7|20510.7|20498.7|20509.4|20497.4|2
1743184280000|2025-03-28 17:51:20|20510.6|20498.6|20508.2|20496.2|20510.6|20498.6|20508.2|20496.2|3
1743184290000|2025-03-28 17:51:30|20509.4|20497.4|20513.2|20501.2|20513.2|20501.2|20509.4|20497.4|11
1743184300000|2025-03-28 17:51:40|20514.4|20502.4|20514.4|20502.4|20514.5|20502.5|20513.2|20501.2|7
1743184310000|2025-03-28 17:51:50|20513.2|20501.2|20514.5|20502.5|20515.7|20503.7|20513.2|20501.2|0
1743184320000|2025-03-28 17:52:00|20513.3|20501.3|20520.6|20508.6|20520.7|20508.7|20513.2|20501.2|6
1743184330000|2025-03-28 17:52:10|20518.2|20506.2|20516.8|20504.8|20518.2|20506.2|20515.6|20503.6|2
1743184340000|2025-03-28 17:52:20|20518|20506|20524.2|20512.2|20524.2|20512.2|20518|20506|7
1743184350000|2025-03-28 17:52:30|20523|20511|20526.8|20514.8|20528|20516|20523|20511|3
1743184360000|2025-03-28 17:52:40|20525.6|20513.6|20530.4|20518.4|20530.4|20518.4|20525.6|20513.6|11
1743184370000|2025-03-28 17:52:50|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|20529.2|20517.2|6
1743184380000|2025-03-28 17:53:00|20529.2|20517.2|20525.5|20513.5|20529.2|20517.2|20525.4|20513.4|0
1743184390000|2025-03-28 17:53:10|20526.7|20514.7|20527.9|20515.9|20527.9|20515.9|20525.5|20513.5|8
1743184400000|2025-03-28 17:53:20|20527.8|20515.8|20529.1|20517.1|20529.1|20517.1|20526.6|20514.6|6
1743184410000|2025-03-28 17:53:30|20530.3|20518.3|20527.8|20515.8|20530.3|20518.3|20527.8|20515.8|1
1743184420000|2025-03-28 17:53:40|20527.9|20515.9|20527.8|20515.8|20527.9|20515.9|20527.8|20515.8|2
1743184430000|2025-03-28 17:53:50|20526.6|20514.6|20522.8|20510.8|20526.6|20514.6|20521.6|20509.6|9
1743184440000|2025-03-28 17:54:00|20515.4|20503.4|20516.6|20504.6|20516.6|20504.6|20513|20501|3
1743184450000|2025-03-28 17:54:10|20519.2|20507.2|20518|20506|20519.2|20507.2|20518|20506|2
1743184460000|2025-03-28 17:54:20|20516.8|20504.8|20516.7|20504.7|20518|20506|20516.7|20504.7|3
1743184470000|2025-03-28 17:54:30|20515.5|20503.5|20511.7|20499.7|20517.9|20505.9|20510.5|20498.5|14
1743184480000|2025-03-28 17:54:40|20512.9|20500.9|20512.9|20500.9|20513|20501|20512.9|20500.9|0
1743184490000|2025-03-28 17:54:50|20513|20501|20515.5|20503.5|20516.7|20504.7|20513|20501|3
1743184500000|2025-03-28 17:55:00|20515.4|20503.4|20515.4|20503.4|20515.5|20503.5|20514.2|20502.2|0
1743184510000|2025-03-28 17:55:10|20514.2|20502.2|20513|20501|20515.4|20503.4|20511.7|20499.7|7
1743184520000|2025-03-28 17:55:20|20511.7|20499.7|20515.4|20503.4|20516.6|20504.6|20511.7|20499.7|7
1743184530000|2025-03-28 17:55:30|20514.2|20502.2|20517.9|20505.9|20518|20506|20514.2|20502.2|0
1743184540000|2025-03-28 17:55:40|20516.7|20504.7|20514.2|20502.2|20516.7|20504.7|20514.2|20502.2|0
1743184550000|2025-03-28 17:55:50|20514.3|20502.3|20515.5|20503.5|20516.7|20504.7|20514.2|20502.2|4
1743184560000|2025-03-28 17:56:00|20514.3|20502.3|20514.2|20502.2|20515.4|20503.4|20514.2|20502.2|8
1743184570000|2025-03-28 17:56:10|20515.4|20503.4|20512.9|20500.9|20515.4|20503.4|20511.7|20499.7|0
1743184580000|2025-03-28 17:56:20|20513|20501|20513|20501|20513|20501|20513|20501|0
1743184590000|2025-03-28 17:56:30|20512.9|20500.9|20513|20501|20514.2|20502.2|20511.7|20499.7|1
1743184600000|2025-03-28 17:56:40|20510.5|20498.5|20510.5|20498.5|20510.5|20498.5|20510.5|20498.5|0
1743184610000|2025-03-28 17:56:50|20509.3|20497.3|20511.7|20499.7|20511.7|20499.7|20509.3|20497.3|7
1743184620000|2025-03-28 17:57:00|20510.4|20498.4|20511.7|20499.7|20512.9|20500.9|20510.4|20498.4|21
1743184630000|2025-03-28 17:57:10|20514.1|20502.1|20510.4|20498.4|20514.2|20502.2|20510.4|20498.4|4
1743184640000|2025-03-28 17:57:20|20511.7|20499.7|20515.4|20503.4|20515.4|20503.4|20511.7|20499.7|3
1743184650000|2025-03-28 17:57:30|20516.6|20504.6|20513|20501|20516.6|20504.6|20512.9|20500.9|7
1743184660000|2025-03-28 17:57:40|20514.2|20502.2|20515.5|20503.5|20515.5|20503.5|20514.2|20502.2|0
1743184670000|2025-03-28 17:57:50|20515.4|20503.4|20515.4|20503.4|20515.5|20503.5|20514.2|20502.2|1
1743184680000|2025-03-28 17:58:00|20515.5|20503.5|20520.5|20508.5|20520.5|20508.5|20514.3|20502.3|4
1743184690000|2025-03-28 17:58:10|20520.4|20508.4|20520.5|20508.5|20524.2|20512.2|20519.2|20507.2|16
1743184700000|2025-03-28 17:58:20|20516.8|20504.8|20519.2|20507.2|20520.4|20508.4|20516.8|20504.8|8
1743184710000|2025-03-28 17:58:30|||||||||7
1743184720000|2025-03-28 17:58:40|20520.4|20508.4|20519.2|20507.2|20520.4|20508.4|20519.2|20507.2|10
1743184730000|2025-03-28 17:58:50|20516.7|20504.7|20511.7|20499.7|20516.7|20504.7|20511.7|20499.7|5
1743184740000|2025-03-28 17:59:00|20513|20501|20512.9|20500.9|20513|20501|20511.7|20499.7|5
1743184750000|2025-03-28 17:59:10|20514.1|20502.1|20514.1|20502.1|20514.2|20502.2|20514.1|20502.1|14
1743184760000|2025-03-28 17:59:20|20512.9|20500.9|20511.7|20499.7|20514.2|20502.2|20510.4|20498.4|26
1743184770000|2025-03-28 17:59:30|20512.9|20500.9|20504.2|20492.2|20514.2|20502.2|20504.1|20492.1|54
1743184780000|2025-03-28 17:59:40|20501.7|20489.7|20504.1|20492.1|20506.6|20494.6|20501.7|20489.7|22
1743184790000|2025-03-28 17:59:50|20504.2|20492.2|20504.2|20492.2|20506.7|20494.7|20504.1|20492.1|39
1743184800000|2025-03-28 18:00:00|20506.7|20494.7|20507.9|20495.9|20507.9|20495.9|20504.2|20492.2|3
1743184810000|2025-03-28 18:00:10|20506.7|20494.7|20506.7|20494.7|20507.9|20495.9|20506.7|20494.7|1
1743184820000|2025-03-28 18:00:20|20507.9|20495.9|20507.9|20495.9|20507.9|20495.9|20507.9|20495.9|1
1743184830000|2025-03-28 18:00:30|20509.1|20497.1|20509.1|20497.1|20509.1|20497.1|20509.1|20497.1|4
1743184840000|2025-03-28 18:00:40|20509.2|20497.2|20511.7|20499.7|20511.7|20499.7|20509.2|20497.2|4
1743184850000|2025-03-28 18:00:50|20514.2|20502.2|20515.4|20503.4|20516.7|20504.7|20514.2|20502.2|11
1743184860000|2025-03-28 18:01:00|20516.6|20504.6|20516.6|20504.6|20516.6|20504.6|20516.6|20504.6|0
1743184870000|2025-03-28 18:01:10|20514.2|20502.2|20511.7|20499.7|20514.2|20502.2|20511.7|20499.7|3
1743184880000|2025-03-28 18:01:20|20511.6|20499.6|20511.6|20499.6|20511.6|20499.6|20511.6|20499.6|1
1743184890000|2025-03-28 18:01:30|20509.2|20497.2|20511.7|20499.7|20511.7|20499.7|20509.2|20497.2|8
1743184900000|2025-03-28 18:01:40|20512.9|20500.9|20513|20501|20514.2|20502.2|20512.9|20500.9|2
1743184910000|2025-03-28 18:01:50|20514.2|20502.2|20513|20501|20514.2|20502.2|20511.8|20499.8|0
1743184920000|2025-03-28 18:02:00|20512.9|20500.9|20529.2|20517.2|20529.2|20517.2|20511.7|20499.7|28
1743184930000|2025-03-28 18:02:10|20528|20516|20525.5|20513.5|20528|20516|20525.5|20513.5|13
1743184940000|2025-03-28 18:02:20|20524.2|20512.2|20523|20511|20525.5|20513.5|20523|20511|1
1743184950000|2025-03-28 18:02:30|20522.9|20510.9|20523|20511|20523|20511|20521.7|20509.7|0
1743184960000|2025-03-28 18:02:40|20524.2|20512.2|20526.7|20514.7|20526.7|20514.7|20524.2|20512.2|25
1743184970000|2025-03-28 18:02:50|20525.5|20513.5|20525.5|20513.5|20525.5|20513.5|20525.5|20513.5|3
1743184980000|2025-03-28 18:03:00|20525.6|20513.6|20506.9|20494.9|20526.8|20514.8|20506.9|20494.9|68
1743184990000|2025-03-28 18:03:10|20509.4|20497.4|20510.6|20498.6|20510.6|20498.6|20508.2|20496.2|8
1743185000000|2025-03-28 18:03:20|20511.9|20499.9|20514.3|20502.3|20514.4|20502.4|20511.9|20499.9|11
1743185010000|2025-03-28 18:03:30|20510.6|20498.6|20513.1|20501.1|20514.3|20502.3|20510.6|20498.6|30
1743185020000|2025-03-28 18:03:40|20514.2|20502.2|20514.2|20502.2|20514.2|20502.2|20514.2|20502.2|0
1743185030000|2025-03-28 18:03:50|20513|20501|20514.4|20502.4|20516.7|20504.7|20513|20501|23
1743185040000|2025-03-28 18:04:00|20515.6|20503.6|20516.8|20504.8|20518|20506|20514.4|20502.4|7
1743185050000|2025-03-28 18:04:10|20518|20506|20515.6|20503.6|20518|20506|20514.4|20502.4|2
1743185060000|2025-03-28 18:04:20|20514.4|20502.4|20509.4|20497.4|20514.4|20502.4|20509.4|20497.4|6
1743185070000|2025-03-28 18:04:30|20508.2|20496.2|20510.6|20498.6|20510.6|20498.6|20508.2|20496.2|9
1743185080000|2025-03-28 18:04:40|20513|20501|20511.9|20499.9|20513|20501|20510.6|20498.6|19
1743185090000|2025-03-28 18:04:50|20510.7|20498.7|20509.4|20497.4|20514.3|20502.3|20508.2|20496.2|12
1743427800000|2025-03-31 13:30:00|20449.6|20437.6|20424.8|20412.8|20449.7|20437.7|20412.3|20400.3|127
1743427810000|2025-03-31 13:30:10|20423.6|20411.6|20461|20449|20461|20449|20423.6|20411.6|84
1743427820000|2025-03-31 13:30:20|20462.3|20450.3|20409.7|20397.7|20466|20454|20404.8|20392.8|47
1743427830000|2025-03-31 13:30:30|20413.5|20401.5|20402.3|20390.3|20422.2|20410.2|20402.2|20390.2|18
1743427840000|2025-03-31 13:30:40|20404.7|20392.7|20407.2|20395.2|20408.5|20396.5|20399.8|20387.8|28
1743427850000|2025-03-31 13:30:50|20406|20394|20347.2|20335.2|20406|20394|20347.2|20335.2|46
1743427860000|2025-03-31 13:31:00|20346|20334|20374.7|20362.7|20389.7|20377.7|20346|20334|116
1743427870000|2025-03-31 13:31:10|20373.5|20361.5|20388.5|20376.5|20397.2|20385.2|20373.5|20361.5|43
1743427880000|2025-03-31 13:31:20|20389.8|20377.8|20386|20374|20389.8|20377.8|20382.2|20370.2|45
1743427890000|2025-03-31 13:31:30|20387.2|20375.2|20387.2|20375.2|20389.7|20377.7|20378.5|20366.5|13
1743427900000|2025-03-31 13:31:40|20393.5|20381.5|20394.7|20382.7|20396|20384|20388.4|20376.4|15
1743427910000|2025-03-31 13:31:50|20397.2|20385.2|20389.7|20377.7|20400.9|20388.9|20389.7|20377.7|37
1743427920000|2025-03-31 13:32:00|20387.2|20375.2|20390.9|20378.9|20390.9|20378.9|20384.7|20372.7|28
1743427930000|2025-03-31 13:32:10|20393.4|20381.4|20394.7|20382.7|20397.2|20385.2|20393.4|20381.4|9
1743427940000|2025-03-31 13:32:20|20393.4|20381.4|20392.2|20380.2|20394.7|20382.7|20389.7|20377.7|8
1743427950000|2025-03-31 13:32:30|20394.7|20382.7|20400.9|20388.9|20400.9|20388.9|20392.2|20380.2|27
1743427960000|2025-03-31 13:32:40|20399.7|20387.7|20402.2|20390.2|20409.7|20397.7|20399.7|20387.7|9
1743427970000|2025-03-31 13:32:50|20400.9|20388.9|20394.7|20382.7|20409.7|20397.7|20394.7|20382.7|21
1743427980000|2025-03-31 13:33:00|20395.9|20383.9|20398.4|20386.4|20398.4|20386.4|20392.2|20380.2|9
1743427990000|2025-03-31 13:33:10|20398.5|20386.5|20393.4|20381.4|20402.2|20390.2|20393.4|20381.4|51
1743428000000|2025-03-31 13:33:20|20392.2|20380.2|20397.2|20385.2|20397.2|20385.2|20392.2|20380.2|9
1743428010000|2025-03-31 13:33:30|20395.9|20383.9|20399.7|20387.7|20400.9|20388.9|20395.9|20383.9|8
1743428020000|2025-03-31 13:33:40|20398.5|20386.5|20402.2|20390.2|20402.2|20390.2|20398.4|20386.4|11
1743428030000|2025-03-31 13:33:50|20407.2|20395.2|20408.4|20396.4|20410.9|20398.9|20407.2|20395.2|6
1743428040000|2025-03-31 13:34:00|20407.2|20395.2|20400.9|20388.9|20407.2|20395.2|20400.9|20388.9|6
1743428050000|2025-03-31 13:34:10|20403.4|20391.4|20403.4|20391.4|20403.4|20391.4|20402.2|20390.2|12
1743428060000|2025-03-31 13:34:20|20402.2|20390.2|20387.2|20375.2|20405.9|20393.9|20385.9|20373.9|59
1743428070000|2025-03-31 13:34:30|20390.9|20378.9|20389.7|20377.7|20394.7|20382.7|20387.2|20375.2|30
1743428080000|2025-03-31 13:34:40|20388.4|20376.4|20382.2|20370.2|20388.4|20376.4|20382.2|20370.2|12
1743428090000|2025-03-31 13:34:50|20383.4|20371.4|20379.7|20367.7|20389.6|20377.6|20379.7|20367.7|17
1743428100000|2025-03-31 13:35:00|20378.4|20366.4|20374.7|20362.7|20380.9|20368.9|20370.9|20358.9|18
1743428110000|2025-03-31 13:35:10|20373.4|20361.4|20372.2|20360.2|20373.4|20361.4|20372.2|20360.2|8
1743428120000|2025-03-31 13:35:20|20373.4|20361.4|20372.2|20360.2|20373.4|20361.4|20370.9|20358.9|15
1743428130000|2025-03-31 13:35:30|20373.4|20361.4|20374.7|20362.7|20377.2|20365.2|20370.9|20358.9|32
1743428140000|2025-03-31 13:35:40|20373.4|20361.4|20374.7|20362.7|20377.2|20365.2|20370.9|20358.9|11
1743428150000|2025-03-31 13:35:50|20373.4|20361.4|20370.9|20358.9|20373.4|20361.4|20368.4|20356.4|20
1743428160000|2025-03-31 13:36:00|20367.2|20355.2|20369.7|20357.7|20370.9|20358.9|20364.7|20352.7|14
1743428170000|2025-03-31 13:36:10|20368.4|20356.4|20365.9|20353.9|20373.4|20361.4|20365.9|20353.9|17
1743428180000|2025-03-31 13:36:20|20367.2|20355.2|20372.2|20360.2|20372.2|20360.2|20367.2|20355.2|10
1743428190000|2025-03-31 13:36:30|20369.7|20357.7|20367.2|20355.2|20372.2|20360.2|20363.5|20351.5|19
1743428200000|2025-03-31 13:36:40|20368.4|20356.4|20365.9|20353.9|20368.4|20356.4|20364.7|20352.7|3
1743428210000|2025-03-31 13:36:50|20367.2|20355.2|20363.5|20351.5|20367.2|20355.2|20363.5|20351.5|11
1743428220000|2025-03-31 13:37:00|20365.9|20353.9|20365.9|20353.9|20367.2|20355.2|20363.5|20351.5|39
1743428230000|2025-03-31 13:37:10|20366|20354|20369.7|20357.7|20369.7|20357.7|20365.9|20353.9|18
1743428240000|2025-03-31 13:37:20|20371|20359|20373.5|20361.5|20375.9|20363.9|20371|20359|22
1743428250000|2025-03-31 13:37:30|20372.2|20360.2|20368.4|20356.4|20372.2|20360.2|20365.9|20353.9|21
1743428260000|2025-03-31 13:37:40|20369.7|20357.7|20367.2|20355.2|20369.7|20357.7|20366|20354|16
1743428270000|2025-03-31 13:37:50|20368.4|20356.4|20367.2|20355.2|20368.5|20356.5|20366|20354|2
1743428280000|2025-03-31 13:38:00|20372.2|20360.2|20370.9|20358.9|20372.2|20360.2|20370.9|20358.9|5
1743428290000|2025-03-31 13:38:10|20367.2|20355.2|20371|20359|20371|20359|20367.2|20355.2|12
1743428300000|2025-03-31 13:38:20|20368.5|20356.5|20369.7|20357.7|20369.7|20357.7|20365.9|20353.9|23
1743428310000|2025-03-31 13:38:30|20370.9|20358.9|20374.7|20362.7|20377.2|20365.2|20370.9|20358.9|46
1743428320000|2025-03-31 13:38:40|20377.2|20365.2|20378.4|20366.4|20378.4|20366.4|20377.2|20365.2|7
1743428330000|2025-03-31 13:38:50|20379.7|20367.7|20374.7|20362.7|20380.9|20368.9|20373.4|20361.4|7
1743428340000|2025-03-31 13:39:00|20375.9|20363.9|20373.4|20361.4|20377.2|20365.2|20373.4|20361.4|5
1743428350000|2025-03-31 13:39:10|20372.2|20360.2|20372.2|20360.2|20373.4|20361.4|20372.2|20360.2|3
1743428360000|2025-03-31 13:39:20|20373.4|20361.4|20373.4|20361.4|20373.4|20361.4|20372.2|20360.2|3
1743428370000|2025-03-31 13:39:30|20370.9|20358.9|20368.4|20356.4|20370.9|20358.9|20368.4|20356.4|10
1743428380000|2025-03-31 13:39:40|20370.9|20358.9|20373.4|20361.4|20373.4|20361.4|20370.9|20358.9|10
1743428390000|2025-03-31 13:39:50|20370.9|20358.9|20368.4|20356.4|20372.2|20360.2|20368.4|20356.4|8
1743428400000|2025-03-31 13:40:00|20369.7|20357.7|20368.4|20356.4|20370.9|20358.9|20368.4|20356.4|11
1743428410000|2025-03-31 13:40:10|20372.2|20360.2|20377.1|20365.1|20382.1|20370.1|20369.7|20357.7|33
1743428420000|2025-03-31 13:40:20|20377.2|20365.2|20380.9|20368.9|20385.9|20373.9|20377.2|20365.2|23
1743428430000|2025-03-31 13:40:30|20383.4|20371.4|20380.9|20368.9|20384.6|20372.6|20380.9|20368.9|31
1743428440000|2025-03-31 13:40:40|20383.4|20371.4|20380.9|20368.9|20383.4|20371.4|20380.9|20368.9|12
1743428450000|2025-03-31 13:40:50|||||||||1
1743428460000|2025-03-31 13:41:00|20382.1|20370.1|20377.1|20365.1|20383.4|20371.4|20372.1|20360.1|41
1743428470000|2025-03-31 13:41:10|20375.9|20363.9|20374.6|20362.6|20375.9|20363.9|20373.4|20361.4|11
1743428480000|2025-03-31 13:41:20|20373.4|20361.4|20372.1|20360.1|20374.6|20362.6|20369.6|20357.6|13
1743428490000|2025-03-31 13:41:30|20370.9|20358.9|20335.9|20323.9|20370.9|20358.9|20335.9|20323.9|43
1743428500000|2025-03-31 13:41:40|20337.1|20325.1|20335.9|20323.9|20344.6|20332.6|20335.9|20323.9|21
1743428510000|2025-03-31 13:41:50|20333.4|20321.4|20332.2|20320.2|20333.4|20321.4|20330.9|20318.9|20
1743428520000|2025-03-31 13:42:00|20327.2|20315.2|20330.9|20318.9|20332.2|20320.2|20327.2|20315.2|29
1743428530000|2025-03-31 13:42:10|20333.4|20321.4|20334.7|20322.7|20334.7|20322.7|20333.4|20321.4|11
1743428540000|2025-03-31 13:42:20|20333.4|20321.4|20333.4|20321.4|20333.4|20321.4|20328.4|20316.4|14
1743428550000|2025-03-31 13:42:30|20332.2|20320.2|20345.9|20333.9|20349.7|20337.7|20332.2|20320.2|56
1743428560000|2025-03-31 13:42:40|20347.2|20335.2|20339.6|20327.6|20347.2|20335.2|20338.4|20326.4|14
1743428570000|2025-03-31 13:42:50|20337.2|20325.2|20338.4|20326.4|20342.2|20330.2|20337.2|20325.2|17
1743428580000|2025-03-31 13:43:00|20337.2|20325.2|20334.6|20322.6|20340.9|20328.9|20334.6|20322.6|13
1743428590000|2025-03-31 13:43:10|20329.7|20317.7|20329.6|20317.6|20330.9|20318.9|20329.6|20317.6|25
1743428600000|2025-03-31 13:43:20|20328.4|20316.4|20323.4|20311.4|20328.4|20316.4|20323.4|20311.4|14
1743428610000|2025-03-31 13:43:30|20322.1|20310.1|20320.9|20308.9|20322.2|20310.2|20320.9|20308.9|2
1743428620000|2025-03-31 13:43:40|20319.6|20307.6|20318.4|20306.4|20320.9|20308.9|20318.4|20306.4|16
1743428630000|2025-03-31 13:43:50|20315.9|20303.9|20309.6|20297.6|20318.4|20306.4|20308.4|20296.4|10
1743428640000|2025-03-31 13:44:00|20308.4|20296.4|20317.2|20305.2|20317.2|20305.2|20307.1|20295.1|46
1743428650000|2025-03-31 13:44:10|20314.6|20302.6|20317.1|20305.1|20319.6|20307.6|20313.4|20301.4|35
1743428660000|2025-03-31 13:44:20|20318.4|20306.4|20307.2|20295.2|20318.4|20306.4|20307.1|20295.1|11
1743428670000|2025-03-31 13:44:30|20308.4|20296.4|20303.4|20291.4|20308.4|20296.4|20303.4|20291.4|4
1743428680000|2025-03-31 13:44:40|20299.6|20287.6|20295.9|20283.9|20302.2|20290.2|20289.6|20277.6|41
1743428690000|2025-03-31 13:44:50|20297.1|20285.1|20284.6|20272.6|20297.1|20285.1|20279.7|20267.7|35
1743428700000|2025-03-31 13:45:00|20285.9|20273.9|20293.4|20281.4|20293.4|20281.4|20284.6|20272.6|17
1743428710000|2025-03-31 13:45:10|20292.2|20280.2|20293.4|20281.4|20294.6|20282.6|20290.9|20278.9|15
1743428720000|2025-03-31 13:45:20|20292.1|20280.1|20293.4|20281.4|20293.4|20281.4|20290.9|20278.9|3
1743428730000|2025-03-31 13:45:30|20290.9|20278.9|20288.4|20276.4|20292.1|20280.1|20288.4|20276.4|8
1743428740000|2025-03-31 13:45:40|20289.6|20277.6|20289.6|20277.6|20289.6|20277.6|20287.1|20275.1|10
1743428750000|2025-03-31 13:45:50|20290.9|20278.9|20289.6|20277.6|20292.1|20280.1|20284.6|20272.6|14
1743428760000|2025-03-31 13:46:00|20287.1|20275.1|20294.6|20282.6|20294.6|20282.6|20284.6|20272.6|19
1743428770000|2025-03-31 13:46:10|||||||||5
1743428780000|2025-03-31 13:46:20|20297.1|20285.1|20300.9|20288.9|20300.9|20288.9|20297.1|20285.1|15
1743428790000|2025-03-31 13:46:30|20299.6|20287.6|20302.1|20290.1|20305.9|20293.9|20298.4|20286.4|26
1743428800000|2025-03-31 13:46:40|20300.9|20288.9|20298.4|20286.4|20300.9|20288.9|20298.4|20286.4|6
1743428810000|2025-03-31 13:46:50|20297.1|20285.1|20294.7|20282.7|20297.1|20285.1|20292.2|20280.2|34
1743428820000|2025-03-31 13:47:00|20295.9|20283.9|20300.9|20288.9|20300.9|20288.9|20295.9|20283.9|16
1743428830000|2025-03-31 13:47:10|20304.6|20292.6|20310.9|20298.9|20310.9|20298.9|20304.6|20292.6|13
1743428840000|2025-03-31 13:47:20|20309.7|20297.7|20312.2|20300.2|20317.1|20305.1|20309.7|20297.7|15
1743428850000|2025-03-31 13:47:30|20308.4|20296.4|20305.9|20293.9|20314.6|20302.6|20304.6|20292.6|10
1743428860000|2025-03-31 13:47:40|20307.1|20295.1|20304.6|20292.6|20307.1|20295.1|20304.6|20292.6|6
1743428870000|2025-03-31 13:47:50|20305.9|20293.9|20309.6|20297.6|20310.9|20298.9|20304.6|20292.6|12
1743428880000|2025-03-31 13:48:00|20307.1|20295.1|20303.4|20291.4|20307.1|20295.1|20303.4|20291.4|26
1743428890000|2025-03-31 13:48:10|20304.6|20292.6|20299.6|20287.6|20304.6|20292.6|20299.6|20287.6|31
1743428900000|2025-03-31 13:48:20|20298.4|20286.4|20305.9|20293.9|20305.9|20293.9|20294.6|20282.6|6
1743428910000|2025-03-31 13:48:30|20304.6|20292.6|20302.1|20290.1|20305.9|20293.9|20300.9|20288.9|4
1743428920000|2025-03-31 13:48:40|20305.9|20293.9|20309.6|20297.6|20312.1|20300.1|20305.9|20293.9|22
1743428930000|2025-03-31 13:48:50|20307.1|20295.1|20312.1|20300.1|20313.4|20301.4|20307.1|20295.1|9
1743428940000|2025-03-31 13:49:00|20310.9|20298.9|20319.6|20307.6|20319.6|20307.6|20310.9|20298.9|10
1743428950000|2025-03-31 13:49:10|20320.9|20308.9|20318.4|20306.4|20320.9|20308.9|20317.1|20305.1|11
1743428960000|2025-03-31 13:49:20|20315.9|20303.9|20324.6|20312.6|20324.6|20312.6|20315.8|20303.8|12
1743428970000|2025-03-31 13:49:30|20322.1|20310.1|20320.9|20308.9|20323.4|20311.4|20320.9|20308.9|8
1743428980000|2025-03-31 13:49:40|20318.4|20306.4|20315.9|20303.9|20318.4|20306.4|20313.4|20301.4|17
1743428990000|2025-03-31 13:49:50|20317.1|20305.1|20313.4|20301.4|20317.1|20305.1|20312.1|20300.1|4
1743429000000|2025-03-31 13:50:00|20314.6|20302.6|20309.6|20297.6|20314.6|20302.6|20309.6|20297.6|7
1743429020000|2025-03-31 13:50:20|20312.1|20300.1|20315.9|20303.9|20317.1|20305.1|20312.1|20300.1|17
1743429030000|2025-03-31 13:50:30|20318.4|20306.4|20324.6|20312.6|20328.3|20316.3|20317.1|20305.1|29
1743429040000|2025-03-31 13:50:40|20318.3|20306.3|20322.1|20310.1|20322.1|20310.1|20318.3|20306.3|5
1743429050000|2025-03-31 13:50:50|20323.3|20311.3|20322.1|20310.1|20324.6|20312.6|20319.6|20307.6|5
1743429060000|2025-03-31 13:51:00|20324.6|20312.6|20328.3|20316.3|20328.3|20316.3|20322.1|20310.1|9
1743429070000|2025-03-31 13:51:10|20329.6|20317.6|20327.1|20315.1|20329.6|20317.6|20325.8|20313.8|13
1743429080000|2025-03-31 13:51:20|20329.6|20317.6|20329.6|20317.6|20332.1|20320.1|20329.6|20317.6|14
1743429090000|2025-03-31 13:51:30|20327.1|20315.1|20330.8|20318.8|20330.8|20318.8|20327.1|20315.1|10
1743429100000|2025-03-31 13:51:40|20333.3|20321.3|20337.1|20325.1|20337.1|20325.1|20333.3|20321.3|2
1743429120000|2025-03-31 13:52:00|20334.6|20322.6|20349.6|20337.6|20349.6|20337.6|20334.6|20322.6|18
1743429130000|2025-03-31 13:52:10|20348.3|20336.3|20349.6|20337.6|20350.8|20338.8|20348.3|20336.3|5
1743429140000|2025-03-31 13:52:20|20348.3|20336.3|20357.1|20345.1|20358.3|20346.3|20348.3|20336.3|49
1743429150000|2025-03-31 13:52:30|20358.3|20346.3|20353.3|20341.3|20358.3|20346.3|20353.3|20341.3|48
1743429160000|2025-03-31 13:52:40|20350.8|20338.8|20352.1|20340.1|20352.1|20340.1|20350.8|20338.8|20
1743429170000|2025-03-31 13:52:50|20357.1|20345.1|20352.1|20340.1|20359.6|20347.6|20352.1|20340.1|15
1743429180000|2025-03-31 13:53:00|20353.3|20341.3|20349.5|20337.5|20353.3|20341.3|20347.1|20335.1|10
1743429190000|2025-03-31 13:53:10|20349.6|20337.6|20352.1|20340.1|20353.3|20341.3|20349.6|20337.6|9
1743429200000|2025-03-31 13:53:20|20353.3|20341.3|20357.1|20345.1|20357.1|20345.1|20353.3|20341.3|4
1743429210000|2025-03-31 13:53:30|20358.3|20346.3|20357.1|20345.1|20358.3|20346.3|20357.1|20345.1|6
1743429220000|2025-03-31 13:53:40|20359.6|20347.6|20354.5|20342.5|20359.6|20347.6|20354.5|20342.5|17
1743429230000|2025-03-31 13:53:50|20362.1|20350.1|20363.3|20351.3|20365.8|20353.8|20362.1|20350.1|16
1743429240000|2025-03-31 13:54:00|20364.6|20352.6|20374.6|20362.6|20374.6|20362.6|20363.3|20351.3|14
1743429250000|2025-03-31 13:54:10|20370.8|20358.8|20367.1|20355.1|20372.1|20360.1|20364.6|20352.6|17
1743429260000|2025-03-31 13:54:20|20368.3|20356.3|20367|20355|20369.5|20357.5|20364.5|20352.5|5
1743429270000|2025-03-31 13:54:30|20365.8|20353.8|20365.8|20353.8|20365.8|20353.8|20363.3|20351.3|9
1743429280000|2025-03-31 13:54:40|20364.6|20352.6|20365.8|20353.8|20365.8|20353.8|20364.5|20352.5|5
1743429290000|2025-03-31 13:54:50|20368.3|20356.3|20373.3|20361.3|20373.3|20361.3|20367|20355|13
1743429300000|2025-03-31 13:55:00|20369.6|20357.6|20360.8|20348.8|20369.6|20357.6|20357.1|20345.1|22
1743429310000|2025-03-31 13:55:10|20363.3|20351.3|20363.3|20351.3|20367|20355|20362|20350|14
1743429320000|2025-03-31 13:55:20|20364.5|20352.5|20363.3|20351.3|20364.5|20352.5|20362|20350|3
1743429330000|2025-03-31 13:55:30|20364.5|20352.5|20374.5|20362.5|20375.8|20363.8|20363.3|20351.3|12
1743429340000|2025-03-31 13:55:40|20372|20360|20372|20360|20372|20360|20372|20360|3
1743429350000|2025-03-31 13:55:50|20370.8|20358.8|20372|20360|20372|20360|20370.8|20358.8|1
1743429360000|2025-03-31 13:56:00|||||||||1
1743429370000|2025-03-31 13:56:10|20367|20355|20367|20355|20367|20355|20360.8|20348.8|13
1743429380000|2025-03-31 13:56:20|20365.8|20353.8|20367|20355|20367|20355|20365.7|20353.7|2
1743429390000|2025-03-31 13:56:30|20365.8|20353.8|20362|20350|20367|20355|20360.7|20348.7|2
1743429400000|2025-03-31 13:56:40|20359.5|20347.5|20362|20350|20362|20350|20357|20345|4
1743429410000|2025-03-31 13:56:50|20360.8|20348.8|20364.5|20352.5|20369.5|20357.5|20360.8|20348.8|27
1743429420000|2025-03-31 13:57:00|20362|20350|20362|20350|20363.3|20351.3|20362|20350|3
1743429430000|2025-03-31 13:57:10|20358.3|20346.3|20359.5|20347.5|20359.5|20347.5|20358.3|20346.3|5
1743429440000|2025-03-31 13:57:20|20358.3|20346.3|20357|20345|20358.3|20346.3|20357|20345|10
1743429450000|2025-03-31 13:57:30|20358.3|20346.3|20358.3|20346.3|20360.8|20348.8|20357|20345|10
1743429460000|2025-03-31 13:57:40|20357|20345|20359.5|20347.5|20359.5|20347.5|20357|20345|6
1743429470000|2025-03-31 13:57:50|20360.8|20348.8|20357|20345|20360.8|20348.8|20354.5|20342.5|6
1743429480000|2025-03-31 13:58:00|20355.8|20343.8|20353.3|20341.3|20355.8|20343.8|20349.5|20337.5|6
1743429490000|2025-03-31 13:58:10|20354.5|20342.5|20353.3|20341.3|20354.5|20342.5|20352|20340|2
1743429500000|2025-03-31 13:58:20|20354.5|20342.5|20354.5|20342.5|20354.5|20342.5|20350.8|20338.8|30
1743429510000|2025-03-31 13:58:30|20359.5|20347.5|20359.5|20347.5|20359.5|20347.5|20359.5|20347.5|4
1743429520000|2025-03-31 13:58:40|20357|20345|20358.2|20346.2|20359.5|20347.5|20357|20345|10
1743429530000|2025-03-31 13:58:50|20359.5|20347.5|20353.3|20341.3|20363.2|20351.2|20353.3|20341.3|25
1743429540000|2025-03-31 13:59:00|20350.8|20338.8|20349.5|20337.5|20350.8|20338.8|20349.5|20337.5|4
1743429550000|2025-03-31 13:59:10|20347|20335|20349.5|20337.5|20350.7|20338.7|20347|20335|7
1743429560000|2025-03-31 13:59:20|20347|20335|20342|20330|20347|20335|20342|20330|15
1743429570000|2025-03-31 13:59:30|20340.8|20328.8|20343.2|20331.2|20343.2|20331.2|20339.5|20327.5|11
1743429580000|2025-03-31 13:59:40|20342|20330|20347|20335|20348.2|20336.2|20342|20330|8
1743429590000|2025-03-31 13:59:50|20348.2|20336.2|20354.5|20342.5|20354.5|20342.5|20348.2|20336.2|25
1743429600000|2025-03-31 14:00:00|20355.7|20343.7|20352|20340|20355.7|20343.7|20352|20340|14
1743429610000|2025-03-31 14:00:10|||||||||2
1743429620000|2025-03-31 14:00:20|20354.5|20342.5|20354.5|20342.5|20357|20345|20354.5|20342.5|29
1743429630000|2025-03-31 14:00:30|20352|20340|20350.7|20338.7|20352|20340|20350.7|20338.7|5
1743429640000|2025-03-31 14:00:40|20349.5|20337.5|20349.5|20337.5|20349.5|20337.5|20349.5|20337.5|9
1743429650000|2025-03-31 14:00:50|20352|20340|20349.5|20337.5|20352|20340|20349.5|20337.5|4
1743429660000|2025-03-31 14:01:00|20348.3|20336.3|20354.5|20342.5|20354.5|20342.5|20348.2|20336.2|7
1743429670000|2025-03-31 14:01:10|20357|20345|20364.5|20352.5|20364.5|20352.5|20355.7|20343.7|12
1743429680000|2025-03-31 14:01:20|20363.2|20351.2|20358.3|20346.3|20364.5|20352.5|20358.3|20346.3|1
1743429690000|2025-03-31 14:01:30|20359.5|20347.5|20354.5|20342.5|20359.5|20347.5|20353.3|20341.3|7
1743429700000|2025-03-31 14:01:40|20355.8|20343.8|20350.8|20338.8|20355.8|20343.8|20349.5|20337.5|1
1743429710000|2025-03-31 14:01:50|20352|20340|20352|20340|20352|20340|20350.8|20338.8|9
1743429720000|2025-03-31 14:02:00|20353.3|20341.3|20349.5|20337.5|20353.3|20341.3|20349.5|20337.5|8
1743429730000|2025-03-31 14:02:10|20350.7|20338.7|20350.8|20338.8|20352|20340|20350.7|20338.7|4
1743429740000|2025-03-31 14:02:20|20349.5|20337.5|20345.8|20333.8|20349.5|20337.5|20345.8|20333.8|8
1743429750000|2025-03-31 14:02:30|20350.7|20338.7|20347|20335|20352|20340|20347|20335|15
1743429760000|2025-03-31 14:02:40|20345.8|20333.8|20344.5|20332.5|20345.8|20333.8|20343.3|20331.3|5
1743429770000|2025-03-31 14:02:50|20343.3|20331.3|20347|20335|20347|20335|20343.3|20331.3|5
1743429780000|2025-03-31 14:03:00|20345.8|20333.8|20345.8|20333.8|20345.8|20333.8|20344.5|20332.5|5
1743429790000|2025-03-31 14:03:10|20344.5|20332.5|20344.5|20332.5|20344.5|20332.5|20344.5|20332.5|1
1743429800000|2025-03-31 14:03:20|20345.7|20333.7|20344.5|20332.5|20345.7|20333.7|20344.5|20332.5|3
1743429810000|2025-03-31 14:03:30|20343.3|20331.3|20347|20335|20348.3|20336.3|20343.3|20331.3|20
1743429820000|2025-03-31 14:03:40|20348.3|20336.3|20352|20340|20352|20340|20348.3|20336.3|11
1743429830000|2025-03-31 14:03:50|20350.8|20338.8|20349.5|20337.5|20352|20340|20348.3|20336.3|4
1743429840000|2025-03-31 14:04:00|20348.3|20336.3|20344.5|20332.5|20349.5|20337.5|20343.3|20331.3|14
1743429850000|2025-03-31 14:04:10|20345.7|20333.7|20344.5|20332.5|20347|20335|20344.5|20332.5|5
1743429860000|2025-03-31 14:04:20|20342|20330|20349.5|20337.5|20349.5|20337.5|20340.8|20328.8|7
1743429870000|2025-03-31 14:04:30|20348.3|20336.3|20353.2|20341.2|20357|20345|20348.3|20336.3|20
1743429880000|2025-03-31 14:04:40|20357|20345|20354.5|20342.5|20357|20345|20354.5|20342.5|5
1743429890000|2025-03-31 14:04:50|20355.7|20343.7|20354.5|20342.5|20357|20345|20354.5|20342.5|3
1743429900000|2025-03-31 14:05:00|20355.7|20343.7|20353.2|20341.2|20359.5|20347.5|20353.2|20341.2|13
1743429910000|2025-03-31 14:05:10|20355.7|20343.7|20357|20345|20357|20345|20354.5|20342.5|2
1743429920000|2025-03-31 14:05:20|20355.7|20343.7|20355.7|20343.7|20355.7|20343.7|20355.7|20343.7|0
1743429930000|2025-03-31 14:05:30|20359.5|20347.5|20362|20350|20362|20350|20358.2|20346.2|10
1743429940000|2025-03-31 14:05:40|20360.7|20348.7|20372|20360|20374.5|20362.5|20360.7|20348.7|16
1743429950000|2025-03-31 14:05:50|20373.2|20361.2|20372|20360|20373.2|20361.2|20370.7|20358.7|1
1743429960000|2025-03-31 14:06:00|20373.2|20361.2|20378.2|20366.2|20378.2|20366.2|20373.2|20361.2|14
1743429970000|2025-03-31 14:06:10|20377|20365|20375.7|20363.7|20378.2|20366.2|20373.2|20361.2|6
1743429980000|2025-03-31 14:06:20|20378.2|20366.2|20374.5|20362.5|20380.7|20368.7|20374.5|20362.5|16
1743429990000|2025-03-31 14:06:30|20375.7|20363.7|20378.2|20366.2|20379.5|20367.5|20374.5|20362.5|9
1743430000000|2025-03-31 14:06:40|20377|20365|20374.5|20362.5|20377|20365|20373.2|20361.2|7
1743430010000|2025-03-31 14:06:50|20373.2|20361.2|20373.2|20361.2|20378.2|20366.2|20373.2|20361.2|7
1743430020000|2025-03-31 14:07:00|20370.8|20358.8|20370.7|20358.7|20370.8|20358.8|20370.7|20358.7|10
1743430030000|2025-03-31 14:07:10|20365.7|20353.7|20363.2|20351.2|20365.7|20353.7|20363.2|20351.2|12
1743430040000|2025-03-31 14:07:20|20364.5|20352.5|20364.5|20352.5|20365.7|20353.7|20364.5|20352.5|8
1743430050000|2025-03-31 14:07:30|20365.7|20353.7|20364.5|20352.5|20365.7|20353.7|20362|20350|33
1743430060000|2025-03-31 14:07:40|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|20362|20350|0
1743430070000|2025-03-31 14:07:50|20360.8|20348.8|20360.7|20348.7|20362|20350|20360.7|20348.7|9
1743430080000|2025-03-31 14:08:00|20362|20350|20360.7|20348.7|20362|20350|20360.7|20348.7|1
1743430090000|2025-03-31 14:08:10|20362|20350|20364.5|20352.5|20365.7|20353.7|20360.7|20348.7|7
1743430100000|2025-03-31 14:08:20|20363.2|20351.2|20362|20350|20363.2|20351.2|20362|20350|1
1743430110000|2025-03-31 14:08:30|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|3
1743430120000|2025-03-31 14:08:40|20364.5|20352.5|20365.7|20353.7|20367|20355|20364.5|20352.5|6
1743430130000|2025-03-31 14:08:50|20364.5|20352.5|20364.5|20352.5|20367|20355|20364.5|20352.5|9
1743430140000|2025-03-31 14:09:00|20363.2|20351.2|20365.7|20353.7|20365.7|20353.7|20363.2|20351.2|0
1743430150000|2025-03-31 14:09:10|20364.5|20352.5|20374.5|20362.5|20375.7|20363.7|20363.2|20351.2|16
1743430160000|2025-03-31 14:09:20|20373.2|20361.2|20369.5|20357.5|20374.5|20362.5|20369.5|20357.5|3
1743430170000|2025-03-31 14:09:30|20370.7|20358.7|20373.2|20361.2|20373.2|20361.2|20369.5|20357.5|15
1743430180000|2025-03-31 14:09:40|20371.9|20359.9|20370.7|20358.7|20371.9|20359.9|20369.4|20357.4|4
1743430190000|2025-03-31 14:09:50|20373.2|20361.2|20366.9|20354.9|20374.4|20362.4|20366.9|20354.9|14
1743430200000|2025-03-31 14:10:00|20364.4|20352.4|20362|20350|20364.5|20352.5|20361.9|20349.9|7
1743430210000|2025-03-31 14:10:10|20360.7|20348.7|20360.7|20348.7|20360.7|20348.7|20360.7|20348.7|18
1743430220000|2025-03-31 14:10:20|20366.9|20354.9|20369.4|20357.4|20369.4|20357.4|20364.5|20352.5|16
1743430230000|2025-03-31 14:10:30|20366.9|20354.9|20370.7|20358.7|20371.9|20359.9|20366.9|20354.9|16
1743430240000|2025-03-31 14:10:40|20369.4|20357.4|20370.7|20358.7|20370.7|20358.7|20369.4|20357.4|0
1743430250000|2025-03-31 14:10:50|||||||||5
1743430260000|2025-03-31 14:11:00|20369.4|20357.4|20363.2|20351.2|20369.4|20357.4|20363.2|20351.2|4
1743430270000|2025-03-31 14:11:10|20362|20350|20361.9|20349.9|20363.2|20351.2|20357|20345|9
1743430280000|2025-03-31 14:11:20|20359.4|20347.4|20360.7|20348.7|20360.7|20348.7|20359.4|20347.4|2
1743430290000|2025-03-31 14:11:30|20359.4|20347.4|20356.9|20344.9|20359.4|20347.4|20356.9|20344.9|1
1743430300000|2025-03-31 14:11:40|20358.2|20346.2|20356.9|20344.9|20358.2|20346.2|20356.9|20344.9|4
1743430310000|2025-03-31 14:11:50|20355.7|20343.7|20360.7|20348.7|20360.7|20348.7|20355.7|20343.7|9
1743430320000|2025-03-31 14:12:00|20359.4|20347.4|20356.9|20344.9|20361.9|20349.9|20356.9|20344.9|14
1743430330000|2025-03-31 14:12:10|20355.7|20343.7|20358.2|20346.2|20358.2|20346.2|20355.7|20343.7|4
1743430350000|2025-03-31 14:12:30|20360.7|20348.7|20364.4|20352.4|20364.4|20352.4|20360.7|20348.7|9
1743430360000|2025-03-31 14:12:40|20368.2|20356.2|20373.2|20361.2|20375.7|20363.7|20368.2|20356.2|18
1743430370000|2025-03-31 14:12:50|20370.7|20358.7|20374.4|20362.4|20374.4|20362.4|20369.5|20357.5|14
1743430380000|2025-03-31 14:13:00|20373.2|20361.2|20373.2|20361.2|20373.2|20361.2|20370.7|20358.7|10
1743430390000|2025-03-31 14:13:10|20375.7|20363.7|20363.2|20351.2|20375.7|20363.7|20363.2|20351.2|11
1743430400000|2025-03-31 14:13:20|20361.9|20349.9|20363.2|20351.2|20363.2|20351.2|20361.9|20349.9|1
1743430410000|2025-03-31 14:13:30|20365.7|20353.7|20364.4|20352.4|20365.7|20353.7|20364.4|20352.4|6
1743430420000|2025-03-31 14:13:40|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|2
1743430430000|2025-03-31 14:13:50|20360.7|20348.7|20356.9|20344.9|20360.7|20348.7|20356.9|20344.9|7
1743430440000|2025-03-31 14:14:00|20358.2|20346.2|20359.4|20347.4|20359.4|20347.4|20358.2|20346.2|8
1743430450000|2025-03-31 14:14:10|20358.2|20346.2|20358.2|20346.2|20358.2|20346.2|20358.2|20346.2|1
1743430460000|2025-03-31 14:14:20|20359.4|20347.4|20358.2|20346.2|20361.9|20349.9|20358.2|20346.2|6
1743430470000|2025-03-31 14:14:30|20360.7|20348.7|20360.7|20348.7|20360.7|20348.7|20358.2|20346.2|8
1743430480000|2025-03-31 14:14:40|20358.2|20346.2|20360.7|20348.7|20360.7|20348.7|20358.2|20346.2|8
1743430490000|2025-03-31 14:14:50|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|20363.2|20351.2|3
1743430500000|2025-03-31 14:15:00|20360.7|20348.7|20360.6|20348.6|20360.7|20348.7|20358.2|20346.2|19
1743430510000|2025-03-31 14:15:10|20359.4|20347.4|20363.2|20351.2|20363.2|20351.2|20359.4|20347.4|3
1743430520000|2025-03-31 14:15:20|20360.6|20348.6|20359.4|20347.4|20360.6|20348.6|20359.4|20347.4|12
1743430530000|2025-03-31 14:15:30|20363.2|20351.2|20371.9|20359.9|20373.1|20361.1|20363.2|20351.2|24
1743430540000|2025-03-31 14:15:40|20368.2|20356.2|20368.1|20356.1|20369.4|20357.4|20365.6|20353.6|7
1743430550000|2025-03-31 14:15:50|||||||||3
1743430560000|2025-03-31 14:16:00|20366.9|20354.9|20360.6|20348.6|20366.9|20354.9|20360.6|20348.6|7
1743430570000|2025-03-31 14:16:10|20359.4|20347.4|20360.6|20348.6|20360.6|20348.6|20359.4|20347.4|12
1743430580000|2025-03-31 14:16:20|20359.4|20347.4|20360.6|20348.6|20360.6|20348.6|20356.9|20344.9|10
1743430590000|2025-03-31 14:16:30|20363.1|20351.1|20364.4|20352.4|20364.4|20352.4|20363.1|20351.1|6
1743430600000|2025-03-31 14:16:40|20363.1|20351.1|20360.6|20348.6|20364.4|20352.4|20360.6|20348.6|4
1743430610000|2025-03-31 14:16:50|20358.1|20346.1|20355.6|20343.6|20358.1|20346.1|20353.1|20341.1|34
1743430620000|2025-03-31 14:17:00|20356.9|20344.9|20358.1|20346.1|20358.1|20346.1|20356.9|20344.9|2
1743430630000|2025-03-31 14:17:10|20359.4|20347.4|20359.4|20347.4|20359.4|20347.4|20358.1|20346.1|1
1743430640000|2025-03-31 14:17:20|20358.1|20346.1|20358.1|20346.1|20359.4|20347.4|20358.1|20346.1|5
1743430650000|2025-03-31 14:17:30|||||||||3
1743430660000|2025-03-31 14:17:40|||||||||1
1743430680000|2025-03-31 14:18:00|20356.9|20344.9|20349.4|20337.4|20356.9|20344.9|20349.4|20337.4|13
1743430690000|2025-03-31 14:18:10|20350.6|20338.6|20350.6|20338.6|20350.6|20338.6|20350.6|20338.6|3
1743430700000|2025-03-31 14:18:20|20349.4|20337.4|20349.4|20337.4|20349.4|20337.4|20349.4|20337.4|3
1743430710000|2025-03-31 14:18:30|20348.1|20336.1|20343.1|20331.1|20348.1|20336.1|20343.1|20331.1|6
1743430720000|2025-03-31 14:18:40|20341.9|20329.9|20340.6|20328.6|20341.9|20329.9|20336.9|20324.9|15
1743430730000|2025-03-31 14:18:50|20341.9|20329.9|20341.9|20329.9|20341.9|20329.9|20339.4|20327.4|6
1743430740000|2025-03-31 14:19:00|20340.7|20328.7|20346.9|20334.9|20346.9|20334.9|20339.4|20327.4|17
1743430750000|2025-03-31 14:19:10|20345.7|20333.7|20338.2|20326.2|20348.2|20336.2|20338.1|20326.1|19
1743430760000|2025-03-31 14:19:20|20336.9|20324.9|20334.4|20322.4|20336.9|20324.9|20333.2|20321.2|9
1743430770000|2025-03-31 14:19:30|20335.6|20323.6|20335.6|20323.6|20335.6|20323.6|20335.6|20323.6|7
1743430780000|2025-03-31 14:19:40|20333.1|20321.1|20333.1|20321.1|20333.1|20321.1|20333.1|20321.1|9
1743430790000|2025-03-31 14:19:50|20334.4|20322.4|20330.6|20318.6|20335.6|20323.6|20330.6|20318.6|5
1743430800000|2025-03-31 14:20:00|20334.4|20322.4|20341.9|20329.9|20341.9|20329.9|20334.4|20322.4|34
1743430810000|2025-03-31 14:20:10|20343.1|20331.1|20341.9|20329.9|20345.6|20333.6|20341.9|20329.9|5
1743430820000|2025-03-31 14:20:20|20343.1|20331.1|20344.4|20332.4|20344.4|20332.4|20343.1|20331.1|1
1743430830000|2025-03-31 14:20:30|20343.1|20331.1|20343.1|20331.1|20343.1|20331.1|20343.1|20331.1|0
1743430840000|2025-03-31 14:20:40|||||||||2
1743430850000|2025-03-31 14:20:50|20348.1|20336.1|20345.6|20333.6|20350.6|20338.6|20345.6|20333.6|13
1743430860000|2025-03-31 14:21:00|20343.1|20331.1|20350.6|20338.6|20350.6|20338.6|20343.1|20331.1|9
1743430870000|2025-03-31 14:21:10|20349.4|20337.4|20348.1|20336.1|20350.6|20338.6|20345.6|20333.6|16
1743430880000|2025-03-31 14:21:20|20345.6|20333.6|20345.6|20333.6|20345.6|20333.6|20343.1|20331.1|5
1743430890000|2025-03-31 14:21:30|20344.4|20332.4|20345.6|20333.6|20345.6|20333.6|20344.4|20332.4|1
1743430900000|2025-03-31 14:21:40|20343.1|20331.1|20344.4|20332.4|20345.6|20333.6|20343.1|20331.1|2
1743430910000|2025-03-31 14:21:50|20343.1|20331.1|20343.1|20331.1|20343.1|20331.1|20343.1|20331.1|0
1743430920000|2025-03-31 14:22:00|||||||||3
1743430930000|2025-03-31 14:22:10|20338.1|20326.1|20334.4|20322.4|20338.1|20326.1|20334.4|20322.4|8
1743430940000|2025-03-31 14:22:20|20335.6|20323.6|20333.1|20321.1|20335.6|20323.6|20333.1|20321.1|5
1743430950000|2025-03-31 14:22:30|20334.4|20322.4|20334.4|20322.4|20334.4|20322.4|20334.4|20322.4|1
1743430960000|2025-03-31 14:22:40|20335.6|20323.6|20338.1|20326.1|20338.1|20326.1|20335.6|20323.6|8
1743430970000|2025-03-31 14:22:50|20335.6|20323.6|20336.9|20324.9|20336.9|20324.9|20333.1|20321.1|12
1743430980000|2025-03-31 14:23:00|20335.6|20323.6|20338.1|20326.1|20338.1|20326.1|20335.6|20323.6|2
1743430990000|2025-03-31 14:23:10|20339.4|20327.4|20336.9|20324.9|20340.6|20328.6|20335.6|20323.6|10
1743431000000|2025-03-31 14:23:20|20338.1|20326.1|20338.1|20326.1|20338.1|20326.1|20338.1|20326.1|14
1743431010000|2025-03-31 14:23:30|20339.4|20327.4|20343.1|20331.1|20343.1|20331.1|20338.1|20326.1|9
1743431020000|2025-03-31 14:23:40|20344.4|20332.4|20344.4|20332.4|20344.4|20332.4|20343.1|20331.1|30
1743431030000|2025-03-31 14:23:50|20345.6|20333.6|20346.9|20334.9|20346.9|20334.9|20345.6|20333.6|5
1743431040000|2025-03-31 14:24:00|20346.8|20334.8|20338.1|20326.1|20346.8|20334.8|20338.1|20326.1|8
1743431050000|2025-03-31 14:24:10|20340.6|20328.6|20340.6|20328.6|20340.6|20328.6|20340.6|20328.6|23
1743431060000|2025-03-31 14:24:20|20339.3|20327.3|20340.6|20328.6|20340.6|20328.6|20339.3|20327.3|25
1743431070000|2025-03-31 14:24:30|20343.1|20331.1|20340.6|20328.6|20343.1|20331.1|20336.9|20324.9|37
1743431080000|2025-03-31 14:24:40|20339.3|20327.3|20336.8|20324.8|20339.3|20327.3|20336.8|20324.8|12
1743431090000|2025-03-31 14:24:50|20338.1|20326.1|20326.8|20314.8|20338.1|20326.1|20326.8|20314.8|4
1743431100000|2025-03-31 14:25:00|20324.3|20312.3|20324.3|20312.3|20325.6|20313.6|20321.8|20309.8|11
1743431110000|2025-03-31 14:25:10|20323.1|20311.1|20321.8|20309.8|20323.1|20311.1|20318.1|20306.1|16
1743431120000|2025-03-31 14:25:20|20320.6|20308.6|20314.3|20302.3|20320.6|20308.6|20313.1|20301.1|15
1743431130000|2025-03-31 14:25:30|20315.6|20303.6|20316.8|20304.8|20318.1|20306.1|20314.3|20302.3|20
1743431140000|2025-03-31 14:25:40|20315.6|20303.6|20310.6|20298.6|20315.6|20303.6|20306.8|20294.8|39
1743431150000|2025-03-31 14:25:50|20306.8|20294.8|20313.1|20301.1|20313.1|20301.1|20306.8|20294.8|23
1743431160000|2025-03-31 14:26:00|20315.6|20303.6|20310.6|20298.6|20315.6|20303.6|20309.3|20297.3|9
1743431170000|2025-03-31 14:26:10|20308.1|20296.1|20313.1|20301.1|20313.1|20301.1|20308.1|20296.1|9
1743431180000|2025-03-31 14:26:20|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|3
1743431190000|2025-03-31 14:26:30|20313.1|20301.1|20311.8|20299.8|20313.1|20301.1|20311.8|20299.8|3
1743431200000|2025-03-31 14:26:40|20315.6|20303.6|20311.8|20299.8|20315.6|20303.6|20311.8|20299.8|10
1743431210000|2025-03-31 14:26:50|20310.6|20298.6|20310.6|20298.6|20311.8|20299.8|20310.6|20298.6|16
1743431220000|2025-03-31 14:27:00|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|20311.8|20299.8|3
1743431230000|2025-03-31 14:27:10|20308.1|20296.1|20306.8|20294.8|20308.1|20296.1|20306.8|20294.8|10
1743431240000|2025-03-31 14:27:20|20308|20296|20309.3|20297.3|20309.3|20297.3|20308|20296|3
1743431250000|2025-03-31 14:27:30|20310.6|20298.6|20310.6|20298.6|20310.6|20298.6|20309.3|20297.3|0
1743431260000|2025-03-31 14:27:40|20313.1|20301.1|20309.3|20297.3|20313.1|20301.1|20308.1|20296.1|4
1743431280000|2025-03-31 14:28:00|20310.5|20298.5|20310.6|20298.6|20313.1|20301.1|20309.3|20297.3|11
1743431290000|2025-03-31 14:28:10|20309.3|20297.3|20310.6|20298.6|20310.6|20298.6|20309.3|20297.3|7
1743431300000|2025-03-31 14:28:20|20311.8|20299.8|20313|20301|20313|20301|20311.8|20299.8|5
1743431310000|2025-03-31 14:28:30|20313.1|20301.1|20310.6|20298.6|20313.1|20301.1|20310.6|20298.6|3
1743431320000|2025-03-31 14:28:40|20309.3|20297.3|20309.3|20297.3|20309.3|20297.3|20309.3|20297.3|11
1743431330000|2025-03-31 14:28:50|20308.1|20296.1|20306.8|20294.8|20309.3|20297.3|20305.6|20293.6|5
1743431340000|2025-03-31 14:29:00|20304.3|20292.3|20305.6|20293.6|20305.6|20293.6|20304.3|20292.3|13
1743431350000|2025-03-31 14:29:10|20304.3|20292.3|20308.1|20296.1|20309.3|20297.3|20304.3|20292.3|11
1743431360000|2025-03-31 14:29:20|20306.8|20294.8|20305.6|20293.6|20306.8|20294.8|20303.1|20291.1|3
1743431370000|2025-03-31 14:29:30|20309.3|20297.3|20311.8|20299.8|20311.8|20299.8|20309.3|20297.3|10
1743431380000|2025-03-31 14:29:40|20310.6|20298.6|20315.6|20303.6|20315.6|20303.6|20310.6|20298.6|7
1743431390000|2025-03-31 14:29:50|20318.1|20306.1|20323.1|20311.1|20323.1|20311.1|20318.1|20306.1|8
1743431400000|2025-03-31 14:30:00|20329.3|20317.3|20331.8|20319.8|20339.3|20327.3|20328.1|20316.1|49
1743431410000|2025-03-31 14:30:10|20330.6|20318.6|20319.3|20307.3|20330.6|20318.6|20319.3|20307.3|10
1743431420000|2025-03-31 14:30:20|20321.8|20309.8|20329.2|20317.2|20329.2|20317.2|20320.6|20308.6|17
1743431430000|2025-03-31 14:30:30|20329.3|20317.3|20334.3|20322.3|20334.3|20322.3|20328|20316|5
1743431440000|2025-03-31 14:30:40|20335.5|20323.5|20336.8|20324.8|20336.8|20324.8|20333|20321|17
1743431450000|2025-03-31 14:30:50|20335.5|20323.5|20334.3|20322.3|20336.8|20324.8|20334.3|20322.3|0
1743431460000|2025-03-31 14:31:00|||||||||6
1743431470000|2025-03-31 14:31:10|20333|20321|20336.8|20324.8|20336.8|20324.8|20333|20321|7
1743431480000|2025-03-31 14:31:20|20334.3|20322.3|20339.3|20327.3|20339.3|20327.3|20334.3|20322.3|2
1743431490000|2025-03-31 14:31:30|20340.5|20328.5|20341.8|20329.8|20341.8|20329.8|20340.5|20328.5|13
1743431510000|2025-03-31 14:31:50|20345.5|20333.5|20343|20331|20345.5|20333.5|20343|20331|4
1743431520000|2025-03-31 14:32:00|20344.3|20332.3|20341.8|20329.8|20344.3|20332.3|20340.5|20328.5|14
1743431530000|2025-03-31 14:32:10|20344.3|20332.3|20340.5|20328.5|20346.8|20334.8|20340.5|20328.5|7
1743431540000|2025-03-31 14:32:20|20343|20331|20343|20331|20343|20331|20343|20331|2
1743431550000|2025-03-31 14:32:30|20344.3|20332.3|20341.8|20329.8|20344.3|20332.3|20340.5|20328.5|9
1743431570000|2025-03-31 14:32:50|20345.5|20333.5|20346.7|20334.7|20346.7|20334.7|20345.5|20333.5|34
1743431580000|2025-03-31 14:33:00|20348|20336|20346.8|20334.8|20349.2|20337.2|20346.8|20334.8|6
1743431590000|2025-03-31 14:33:10|20348|20336|20349.3|20337.3|20351.7|20339.7|20348|20336|4
1743431600000|2025-03-31 14:33:20|20349.2|20337.2|20348|20336|20349.3|20337.3|20348|20336|3
1743431610000|2025-03-31 14:33:30|20344.3|20332.3|20344.3|20332.3|20345.5|20333.5|20344.3|20332.3|44
1743431620000|2025-03-31 14:33:40|20343|20331|20343|20331|20346.7|20334.7|20343|20331|16
1743431630000|2025-03-31 14:33:50|20345.5|20333.5|20345.5|20333.5|20345.5|20333.5|20343|20331|3
1743431640000|2025-03-31 14:34:00|20348|20336|20355.5|20343.5|20359.2|20347.2|20348|20336|12
1743431650000|2025-03-31 14:34:10|20354.3|20342.3|20354.2|20342.2|20355.5|20343.5|20353|20341|3
1743431660000|2025-03-31 14:34:20|20353|20341|20355.5|20343.5|20359.2|20347.2|20353|20341|6
1743431670000|2025-03-31 14:34:30|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20353|20341|4
1743431680000|2025-03-31 14:34:40|20355.5|20343.5|20366.7|20354.7|20366.7|20354.7|20354.2|20342.2|45
1743431690000|2025-03-31 14:34:50|20368|20356|20366.7|20354.7|20369.2|20357.2|20366.7|20354.7|24
1743431700000|2025-03-31 14:35:00|20369.2|20357.2|20369.2|20357.2|20371.7|20359.7|20366.8|20354.8|13
1743431710000|2025-03-31 14:35:10|20368|20356|20363|20351|20368|20356|20363|20351|12
1743431720000|2025-03-31 14:35:20|20360.5|20348.5|20360.5|20348.5|20360.5|20348.5|20360.5|20348.5|4
1743431730000|2025-03-31 14:35:30|20361.7|20349.7|20371.7|20359.7|20371.7|20359.7|20361.7|20349.7|11
1743431740000|2025-03-31 14:35:40|20373|20361|20373|20361|20373|20361|20373|20361|7
1743431750000|2025-03-31 14:35:50|20371.7|20359.7|20373|20361|20373|20361|20371.7|20359.7|30
1743431760000|2025-03-31 14:36:00|20374.2|20362.2|20374.2|20362.2|20374.2|20362.2|20373|20361|12
1743431770000|2025-03-31 14:36:10|20373|20361|20375.5|20363.5|20375.5|20363.5|20373|20361|3
1743431780000|2025-03-31 14:36:20|20379.2|20367.2|20379.2|20367.2|20379.2|20367.2|20378|20366|21
1743431790000|2025-03-31 14:36:30|20376.7|20364.7|20379.2|20367.2|20379.2|20367.2|20375.5|20363.5|11
1743431800000|2025-03-31 14:36:40|20378|20366|20379.2|20367.2|20379.2|20367.2|20378|20366|2
1743431810000|2025-03-31 14:36:50|20380.4|20368.4|20380.4|20368.4|20380.5|20368.5|20378|20366|4
1743431820000|2025-03-31 14:37:00|20383|20371|20385.4|20373.4|20385.4|20373.4|20383|20371|12
1743431830000|2025-03-31 14:37:10|20385.5|20373.5|20395.4|20383.4|20395.4|20383.4|20383|20371|28
1743431840000|2025-03-31 14:37:20|20394.2|20382.2|20392.9|20380.9|20394.2|20382.2|20390.4|20378.4|14
1743431850000|2025-03-31 14:37:30|20394.2|20382.2|20390.4|20378.4|20395.4|20383.4|20390.4|20378.4|6
1743431860000|2025-03-31 14:37:40|20389.2|20377.2|20396.7|20384.7|20396.7|20384.7|20386.7|20374.7|14
1743431870000|2025-03-31 14:37:50|20397.9|20385.9|20397.9|20385.9|20399.2|20387.2|20397.9|20385.9|8
1743431880000|2025-03-31 14:38:00|20400.4|20388.4|20394.2|20382.2|20400.4|20388.4|20394.2|20382.2|37
1743431890000|2025-03-31 14:38:10|20392.9|20380.9|20381.7|20369.7|20392.9|20380.9|20381.7|20369.7|17
1743431900000|2025-03-31 14:38:20|20380.4|20368.4|20376.7|20364.7|20380.4|20368.4|20374.2|20362.2|37
1743431910000|2025-03-31 14:38:30|20374.2|20362.2|20372.9|20360.9|20374.2|20362.2|20371.7|20359.7|10
1743431920000|2025-03-31 14:38:40|20371.7|20359.7|20366.6|20354.6|20372.9|20360.9|20366.6|20354.6|14
1743431930000|2025-03-31 14:38:50|20365.4|20353.4|20359.2|20347.2|20365.4|20353.4|20355.4|20343.4|7
1743431940000|2025-03-31 14:39:00|20357.9|20345.9|20357.9|20345.9|20359.2|20347.2|20357.9|20345.9|1
1743431950000|2025-03-31 14:39:10|20359.2|20347.2|20359.2|20347.2|20359.2|20347.2|20357.9|20345.9|3
1743431960000|2025-03-31 14:39:20|20357.9|20345.9|20359.2|20347.2|20359.2|20347.2|20357.9|20345.9|8
1743431970000|2025-03-31 14:39:30|20360.4|20348.4|20364.2|20352.2|20364.2|20352.2|20360.4|20348.4|5
1743431980000|2025-03-31 14:39:40|20365.4|20353.4|20360.4|20348.4|20365.4|20353.4|20360.4|20348.4|15
1743431990000|2025-03-31 14:39:50|20357.9|20345.9|20354.1|20342.1|20357.9|20345.9|20352.9|20340.9|9
1743432000000|2025-03-31 14:40:00|20352.9|20340.9|20359.2|20347.2|20359.2|20347.2|20352.9|20340.9|10
1743432010000|2025-03-31 14:40:10|20359.1|20347.1|20356.6|20344.6|20359.1|20347.1|20356.6|20344.6|0
1743432020000|2025-03-31 14:40:20|20356.7|20344.7|20354.2|20342.2|20359.1|20347.1|20354.2|20342.2|7
1743432040000|2025-03-31 14:40:40|20356.6|20344.6|20356.7|20344.7|20356.7|20344.7|20355.4|20343.4|0
1743432050000|2025-03-31 14:40:50|20359.2|20347.2|20357.9|20345.9|20360.4|20348.4|20357.9|20345.9|6
1743432060000|2025-03-31 14:41:00|20360.4|20348.4|20357.9|20345.9|20360.4|20348.4|20357.9|20345.9|9
1743432070000|2025-03-31 14:41:10|20357.8|20345.8|20354.1|20342.1|20357.8|20345.8|20352.9|20340.9|41
1743432080000|2025-03-31 14:41:20|20352.9|20340.9|20352.9|20340.9|20354.1|20342.1|20352.9|20340.9|25
1743432090000|2025-03-31 14:41:30|20350.4|20338.4|20349.2|20337.2|20350.4|20338.4|20347.9|20335.9|4
1743432100000|2025-03-31 14:41:40|20349.1|20337.1|20341.6|20329.6|20349.1|20337.1|20341.6|20329.6|15
1743432110000|2025-03-31 14:41:50|20345.4|20333.4|20344.1|20332.1|20345.4|20333.4|20344.1|20332.1|8
1743432120000|2025-03-31 14:42:00|20341.6|20329.6|20336.6|20324.6|20341.6|20329.6|20336.6|20324.6|6
1743432130000|2025-03-31 14:42:10|20335.4|20323.4|20335.4|20323.4|20336.6|20324.6|20335.4|20323.4|5
1743432140000|2025-03-31 14:42:20|20332.9|20320.9|20337.9|20325.9|20337.9|20325.9|20332.9|20320.9|12
1743432150000|2025-03-31 14:42:30|20336.6|20324.6|20336.6|20324.6|20336.6|20324.6|20336.6|20324.6|2
1743432160000|2025-03-31 14:42:40|20334.1|20322.1|20334.1|20322.1|20334.1|20322.1|20334.1|20322.1|1
1743432170000|2025-03-31 14:42:50|20332.9|20320.9|20334.1|20322.1|20334.1|20322.1|20332.9|20320.9|3
1743432180000|2025-03-31 14:43:00|20332.9|20320.9|20325.4|20313.4|20332.9|20320.9|20325.4|20313.4|19
1743432190000|2025-03-31 14:43:10|20327.9|20315.9|20322.9|20310.9|20327.9|20315.9|20322.9|20310.9|25
1743432200000|2025-03-31 14:43:20|20324.1|20312.1|20320.4|20308.4|20324.1|20312.1|20320.4|20308.4|5
1743432210000|2025-03-31 14:43:30|20314.1|20302.1|20309.1|20297.1|20314.1|20302.1|20309.1|20297.1|18
1743432220000|2025-03-31 14:43:40|20306.6|20294.6|20299.1|20287.1|20309.1|20297.1|20299.1|20287.1|21
1743432230000|2025-03-31 14:43:50|20297.9|20285.9|20306.7|20294.7|20306.7|20294.7|20295.4|20283.4|13
1743432240000|2025-03-31 14:44:00|20305.4|20293.4|20314.2|20302.2|20314.2|20302.2|20305.4|20293.4|32
1743432250000|2025-03-31 14:44:10|20315.5|20303.5|20336.7|20324.7|20337.9|20325.9|20315.5|20303.5|38
1743432260000|2025-03-31 14:44:20|20334.2|20322.2|20337.9|20325.9|20337.9|20325.9|20331.7|20319.7|19
1743432270000|2025-03-31 14:44:30|20339.1|20327.1|20340.4|20328.4|20340.4|20328.4|20337.9|20325.9|16
1743432280000|2025-03-31 14:44:40|20346.6|20334.6|20347.9|20335.9|20347.9|20335.9|20346.6|20334.6|5
1743432290000|2025-03-31 14:44:50|20351.7|20339.7|20351.6|20339.6|20352.9|20340.9|20347.9|20335.9|17
1743432300000|2025-03-31 14:45:00|20350.4|20338.4|20330.4|20318.4|20352.9|20340.9|20326.7|20314.7|27
1743432310000|2025-03-31 14:45:10|20329.2|20317.2|20326.7|20314.7|20329.2|20317.2|20326.6|20314.6|1
1743432320000|2025-03-31 14:45:20|20324.2|20312.2|20331.7|20319.7|20331.7|20319.7|20324.2|20312.2|6
1743432330000|2025-03-31 14:45:30|20334.1|20322.1|20341.6|20329.6|20341.6|20329.6|20334.1|20322.1|10
1743432340000|2025-03-31 14:45:40|20334.1|20322.1|20331.7|20319.7|20334.1|20322.1|20331.7|20319.7|10
1743432350000|2025-03-31 14:45:50|||||||||1
1743432360000|2025-03-31 14:46:00|20325.5|20313.5|20324.2|20312.2|20325.5|20313.5|20324.2|20312.2|1
1743432370000|2025-03-31 14:46:10|20322.9|20310.9|20317.9|20305.9|20322.9|20310.9|20315.4|20303.4|7
1743432380000|2025-03-31 14:46:20|20316.7|20304.7|20316.7|20304.7|20316.7|20304.7|20311.7|20299.7|9
1743432390000|2025-03-31 14:46:30|20319.2|20307.2|20319.2|20307.2|20319.2|20307.2|20319.2|20307.2|3
1743432400000|2025-03-31 14:46:40|20320.4|20308.4|20324.2|20312.2|20324.2|20312.2|20320.4|20308.4|1
1743432410000|2025-03-31 14:46:50|20325.4|20313.4|20326.7|20314.7|20326.7|20314.7|20325.4|20313.4|2
1743432420000|2025-03-31 14:47:00|20327.9|20315.9|20332.9|20320.9|20332.9|20320.9|20327.9|20315.9|3
1743432430000|2025-03-31 14:47:10|20336.7|20324.7|20339.2|20327.2|20339.2|20327.2|20336.7|20324.7|2
1743432440000|2025-03-31 14:47:20|20340.4|20328.4|20339.2|20327.2|20340.4|20328.4|20339.2|20327.2|13
1743432450000|2025-03-31 14:47:30|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|2
1743432460000|2025-03-31 14:47:40|||||||||1
1743432470000|2025-03-31 14:47:50|20340.5|20328.5|20342.9|20330.9|20342.9|20330.9|20340.5|20328.5|2
1743432480000|2025-03-31 14:48:00|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|9
1743432490000|2025-03-31 14:48:10|20342.9|20330.9|20339.2|20327.2|20342.9|20330.9|20339.2|20327.2|0
1743432510000|2025-03-31 14:48:30|20340.4|20328.4|20339.2|20327.2|20340.4|20328.4|20339.2|20327.2|2
1743432530000|2025-03-31 14:48:50|20341.7|20329.7|20331.7|20319.7|20341.7|20329.7|20331.7|20319.7|12
1743432540000|2025-03-31 14:49:00|20329.2|20317.2|20329.2|20317.2|20329.2|20317.2|20326.7|20314.7|19
1743432560000|2025-03-31 14:49:20|20330.5|20318.5|20338|20326|20338|20326|20330.5|20318.5|3
1743432570000|2025-03-31 14:49:30|20339.2|20327.2|20359.2|20347.2|20360.4|20348.4|20339.2|20327.2|13
1743432590000|2025-03-31 14:49:50|20354.2|20342.2|20349.2|20337.2|20354.2|20342.2|20344.2|20332.2|10
1743432600000|2025-03-31 14:50:00|20348|20336|20346.7|20334.7|20348|20336|20346.7|20334.7|3
1743432610000|2025-03-31 14:50:10|20345.5|20333.5|20341.7|20329.7|20346.7|20334.7|20341.7|20329.7|7
1743432620000|2025-03-31 14:50:20|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|3
1743432630000|2025-03-31 14:50:30|20349.2|20337.2|20349.2|20337.2|20351.7|20339.7|20349.2|20337.2|17
1743432640000|2025-03-31 14:50:40|20348|20336|20344.2|20332.2|20349.2|20337.2|20344.2|20332.2|9
1743432650000|2025-03-31 14:50:50|20344.3|20332.3|20345.5|20333.5|20346.7|20334.7|20341.8|20329.8|3
1743432660000|2025-03-31 14:51:00|20346.8|20334.8|20349.3|20337.3|20351.8|20339.8|20344.3|20332.3|4
1743432670000|2025-03-31 14:51:10|20350.5|20338.5|20356.8|20344.8|20356.8|20344.8|20350.5|20338.5|3
1743432680000|2025-03-31 14:51:20|20358|20346|20360.5|20348.5|20360.5|20348.5|20358|20346|15
1743432690000|2025-03-31 14:51:30|20359.3|20347.3|20360.5|20348.5|20360.5|20348.5|20359.3|20347.3|2
1743432700000|2025-03-31 14:51:40|20360.6|20348.6|20358|20346|20360.6|20348.6|20358|20346|2
1743432710000|2025-03-31 14:51:50|20356.8|20344.8|20358|20346|20358|20346|20355.5|20343.5|2
1743432720000|2025-03-31 14:52:00|20359.3|20347.3|20359.3|20347.3|20359.3|20347.3|20359.3|20347.3|1
1743432730000|2025-03-31 14:52:10|||||||||2
1743432740000|2025-03-31 14:52:20|20358|20346|20356.8|20344.8|20358|20346|20356.8|20344.8|2
1743432750000|2025-03-31 14:52:30|20358|20346|20359.3|20347.3|20359.3|20347.3|20356.8|20344.8|1
1743432760000|2025-03-31 14:52:40|20356.8|20344.8|20351.8|20339.8|20356.8|20344.8|20351.8|20339.8|6
1743432770000|2025-03-31 14:52:50|20354.3|20342.3|20354.3|20342.3|20355.5|20343.5|20351.8|20339.8|6
1743432780000|2025-03-31 14:53:00|20353|20341|20356.8|20344.8|20359.3|20347.3|20351.8|20339.8|4
1743432790000|2025-03-31 14:53:10|20358|20346|20356.8|20344.8|20359.3|20347.3|20356.8|20344.8|0
1743432800000|2025-03-31 14:53:20|20354.3|20342.3|20351.8|20339.8|20355.5|20343.5|20351.8|20339.8|4
1743432810000|2025-03-31 14:53:30|20353|20341|20353|20341|20353|20341|20350.5|20338.5|2
1743432820000|2025-03-31 14:53:40|20351.8|20339.8|20351.8|20339.8|20353|20341|20351.8|20339.8|1
1743432830000|2025-03-31 14:53:50|20350.6|20338.6|20354.3|20342.3|20354.3|20342.3|20350.5|20338.5|1
1743432840000|2025-03-31 14:54:00|20355.5|20343.5|20359.3|20347.3|20359.3|20347.3|20355.5|20343.5|2
1743432850000|2025-03-31 14:54:10|20358|20346|20358|20346|20359.3|20347.3|20358|20346|1
1743432860000|2025-03-31 14:54:20|20354.3|20342.3|20349.2|20337.2|20354.3|20342.3|20349.2|20337.2|25
1743432870000|2025-03-31 14:54:30|20348|20336|20349.2|20337.2|20349.2|20337.2|20348|20336|1
1743432880000|2025-03-31 14:54:40|20348|20336|20348|20336|20349.2|20337.2|20348|20336|5
1743432890000|2025-03-31 14:54:50|20349.2|20337.2|20348|20336|20349.2|20337.2|20348|20336|3
1743432900000|2025-03-31 14:55:00|20349.2|20337.2|20351.8|20339.8|20351.8|20339.8|20348|20336|21
1743432910000|2025-03-31 14:55:10|20354.2|20342.2|20348|20336|20354.2|20342.2|20348|20336|9
1743432920000|2025-03-31 14:55:20|20345.5|20333.5|20350.5|20338.5|20350.5|20338.5|20345.5|20333.5|5
1743432940000|2025-03-31 14:55:40|20349.2|20337.2|20344.2|20332.2|20349.2|20337.2|20344.2|20332.2|11
1743432950000|2025-03-31 14:55:50|20343|20331|20343|20331|20344.2|20332.2|20341.7|20329.7|5
1743432960000|2025-03-31 14:56:00|20345.5|20333.5|20343|20331|20346.7|20334.7|20340.5|20328.5|14
1743432970000|2025-03-31 14:56:10|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|20343|20331|0
1743432980000|2025-03-31 14:56:20|20345.5|20333.5|20345.5|20333.5|20345.5|20333.5|20344.2|20332.2|0
1743432990000|2025-03-31 14:56:30|20349.2|20337.2|20346.7|20334.7|20349.2|20337.2|20346.7|20334.7|6
1743433000000|2025-03-31 14:56:40|20345.5|20333.5|20348|20336|20348|20336|20344.2|20332.2|2
1743433010000|2025-03-31 14:56:50|20346.7|20334.7|20349.2|20337.2|20349.2|20337.2|20346.7|20334.7|3
1743433030000|2025-03-31 14:57:10|20350.5|20338.5|20348|20336|20351.7|20339.7|20348|20336|3
1743433040000|2025-03-31 14:57:20|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20348|20336|2
1743433050000|2025-03-31 14:57:30|20350.5|20338.5|20348|20336|20350.5|20338.5|20348|20336|4
1743433060000|2025-03-31 14:57:40|20346.7|20334.7|20340.4|20328.4|20346.7|20334.7|20340.4|20328.4|4
1743433070000|2025-03-31 14:57:50|20341.7|20329.7|20338|20326|20341.7|20329.7|20338|20326|5
1743433080000|2025-03-31 14:58:00|20337.9|20325.9|20326.7|20314.7|20337.9|20325.9|20326.7|20314.7|1
1743433090000|2025-03-31 14:58:10|20327.9|20315.9|20326.7|20314.7|20327.9|20315.9|20325.5|20313.5|4
1743433100000|2025-03-31 14:58:20|20325.5|20313.5|20329.2|20317.2|20329.2|20317.2|20325.5|20313.5|8
1743433110000|2025-03-31 14:58:30|20326.7|20314.7|20323|20311|20326.7|20314.7|20323|20311|5
1743433120000|2025-03-31 14:58:40|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|0
1743433130000|2025-03-31 14:58:50|20322.9|20310.9|20319.2|20307.2|20325.4|20313.4|20318|20306|4
1743433140000|2025-03-31 14:59:00|20321.7|20309.7|20319.2|20307.2|20321.7|20309.7|20318|20306|10
1743433160000|2025-03-31 14:59:20|20323|20311|20324.2|20312.2|20324.2|20312.2|20319.2|20307.2|8
1743433170000|2025-03-31 14:59:30|20326.7|20314.7|20326.7|20314.7|20326.7|20314.7|20326.7|20314.7|6
1743433180000|2025-03-31 14:59:40|20327.9|20315.9|20330.5|20318.5|20333|20321|20327.9|20315.9|4
1743433190000|2025-03-31 14:59:50|||||||||2
1743433200000|2025-03-31 15:00:00|20329.2|20317.2|20331.7|20319.7|20334.2|20322.2|20325.5|20313.5|18
1743433210000|2025-03-31 15:00:10|20332.9|20320.9|20331.7|20319.7|20333|20321|20330.5|20318.5|13
1743433220000|2025-03-31 15:00:20|20330.5|20318.5|20331.7|20319.7|20332.9|20320.9|20330.5|20318.5|2
1743433230000|2025-03-31 15:00:30|20332.9|20320.9|20335.4|20323.4|20335.4|20323.4|20332.9|20320.9|5
1743433240000|2025-03-31 15:00:40|20337.9|20325.9|20336.7|20324.7|20341.7|20329.7|20336.7|20324.7|19
1743433250000|2025-03-31 15:00:50|20335.4|20323.4|20336.7|20324.7|20336.7|20324.7|20335.4|20323.4|1
1743433260000|2025-03-31 15:01:00|20331.7|20319.7|20331.7|20319.7|20331.7|20319.7|20331.7|20319.7|3
1743433270000|2025-03-31 15:01:10|20332.9|20320.9|20334.2|20322.2|20335.4|20323.4|20332.9|20320.9|6
1743433280000|2025-03-31 15:01:20|20332.9|20320.9|20339.2|20327.2|20339.2|20327.2|20331.7|20319.7|3
1743433290000|2025-03-31 15:01:30|20336.7|20324.7|20334.2|20322.2|20336.7|20324.7|20334.2|20322.2|6
1743433310000|2025-03-31 15:01:50|20335.5|20323.5|20334.2|20322.2|20335.5|20323.5|20334.2|20322.2|8
1743433330000|2025-03-31 15:02:10|||||||||1
1743433340000|2025-03-31 15:02:20|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|2
1743433350000|2025-03-31 15:02:30|20338|20326|20337.9|20325.9|20338|20326|20332.9|20320.9|14
1743433360000|2025-03-31 15:02:40|20336.7|20324.7|20335.4|20323.4|20337.9|20325.9|20335.4|20323.4|26
1743433370000|2025-03-31 15:02:50|20334.2|20322.2|20334.2|20322.2|20335.4|20323.4|20334.2|20322.2|3
1743433380000|2025-03-31 15:03:00|20332.9|20320.9|20332.9|20320.9|20334.2|20322.2|20332.9|20320.9|1
1743433390000|2025-03-31 15:03:10|||||||||6
1743433400000|2025-03-31 15:03:20|20335.4|20323.4|20332.9|20320.9|20335.4|20323.4|20332.9|20320.9|19
1743433410000|2025-03-31 15:03:30|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|20326.7|20314.7|19
1743433420000|2025-03-31 15:03:40|20329.2|20317.2|20330.4|20318.4|20331.7|20319.7|20329.2|20317.2|3
1743433430000|2025-03-31 15:03:50|20326.7|20314.7|20330.4|20318.4|20330.4|20318.4|20326.7|20314.7|4
1743433440000|2025-03-31 15:04:00|20329.2|20317.2|20329.2|20317.2|20330.4|20318.4|20329.2|20317.2|0
1743433450000|2025-03-31 15:04:10|20330.4|20318.4|20329.2|20317.2|20330.4|20318.4|20326.7|20314.7|4
1743433460000|2025-03-31 15:04:20|20328|20316|20326.7|20314.7|20328|20316|20326.7|20314.7|2
1743433470000|2025-03-31 15:04:30|20328|20316|20326.7|20314.7|20328|20316|20326.7|20314.7|0
1743433480000|2025-03-31 15:04:40|20325.5|20313.5|20325.5|20313.5|20325.5|20313.5|20325.5|20313.5|0
1743433490000|2025-03-31 15:04:50|20326.7|20314.7|20325.5|20313.5|20326.7|20314.7|20325.5|20313.5|4
1743433500000|2025-03-31 15:05:00|20321.7|20309.7|20333|20321|20333|20321|20321.7|20309.7|24
1743433510000|2025-03-31 15:05:10|20331.7|20319.7|20333|20321|20335.4|20323.4|20331.7|20319.7|8
1743433520000|2025-03-31 15:05:20|20331.7|20319.7|20331.7|20319.7|20333|20321|20330.5|20318.5|1
1743433530000|2025-03-31 15:05:30|20332.9|20320.9|20333|20321|20334.2|20322.2|20329.2|20317.2|28
1743433540000|2025-03-31 15:05:40|20334.2|20322.2|20329.2|20317.2|20334.2|20322.2|20329.2|20317.2|3
1743433550000|2025-03-31 15:05:50|20328|20316|20329.2|20317.2|20329.2|20317.2|20328|20316|1
1743433560000|2025-03-31 15:06:00|20328|20316|20321.7|20309.7|20328|20316|20321.7|20309.7|4
1743433570000|2025-03-31 15:06:10|20323|20311|20321.7|20309.7|20323|20311|20321.7|20309.7|1
1743433580000|2025-03-31 15:06:20|||||||||1
1743433590000|2025-03-31 15:06:30|20320.5|20308.5|20321.7|20309.7|20323|20311|20320.5|20308.5|2
1743433600000|2025-03-31 15:06:40|20323|20311|20321.7|20309.7|20323|20311|20321.7|20309.7|1
1743433610000|2025-03-31 15:06:50|20324.2|20312.2|20321.7|20309.7|20324.2|20312.2|20321.7|20309.7|4
1743433620000|2025-03-31 15:07:00|20320.5|20308.5|20319.2|20307.2|20321.7|20309.7|20319.2|20307.2|42
1743433640000|2025-03-31 15:07:20|20318|20306|20319.2|20307.2|20319.2|20307.2|20316.7|20304.7|2
1743433650000|2025-03-31 15:07:30|20318|20306|20316.7|20304.7|20319.2|20307.2|20315.5|20303.5|5
1743433660000|2025-03-31 15:07:40|20315.5|20303.5|20319.2|20307.2|20319.2|20307.2|20315.5|20303.5|1
1743433670000|2025-03-31 15:07:50|20318|20306|20313|20301|20318|20306|20313|20301|13
1743433680000|2025-03-31 15:08:00|20308|20296|20308|20296|20309.2|20297.2|20305.5|20293.5|15
1743433690000|2025-03-31 15:08:10|20306.8|20294.8|20299.3|20287.3|20306.8|20294.8|20298|20286|9
1743433700000|2025-03-31 15:08:20|20298|20286|20296.8|20284.8|20298|20286|20296.8|20284.8|5
1743433710000|2025-03-31 15:08:30|20295.5|20283.5|20296.8|20284.8|20298|20286|20295.5|20283.5|10
1743433720000|2025-03-31 15:08:40|20295.5|20283.5|20294.3|20282.3|20295.5|20283.5|20294.3|20282.3|8
1743433730000|2025-03-31 15:08:50|20295.5|20283.5|20290.5|20278.5|20295.5|20283.5|20290.5|20278.5|3
1743433740000|2025-03-31 15:09:00|20289.3|20277.3|20304.2|20292.2|20304.2|20292.2|20289.3|20277.3|14
1743433750000|2025-03-31 15:09:10|20303|20291|20300.5|20288.5|20304.2|20292.2|20299.2|20287.2|4
1743433760000|2025-03-31 15:09:20|20299.2|20287.2|20296.7|20284.7|20300.5|20288.5|20296.7|20284.7|5
1743433770000|2025-03-31 15:09:30|20298|20286|20286.7|20274.7|20298|20286|20285.5|20273.5|14
1743433780000|2025-03-31 15:09:40|20286.8|20274.8|20281.8|20269.8|20286.8|20274.8|20279.3|20267.3|17
1743433790000|2025-03-31 15:09:50|20280.5|20268.5|20278|20266|20280.5|20268.5|20278|20266|19
1743433800000|2025-03-31 15:10:00|20279.3|20267.3|20271.8|20259.8|20279.3|20267.3|20271.8|20259.8|21
1743433810000|2025-03-31 15:10:10|||||||||3
1743433820000|2025-03-31 15:10:20|20270.5|20258.5|20280.5|20268.5|20281.8|20269.8|20270.5|20258.5|11
1743433830000|2025-03-31 15:10:30|20279.3|20267.3|20271.8|20259.8|20280.5|20268.5|20271.8|20259.8|17
1743433840000|2025-03-31 15:10:40|20273|20261|20260.5|20248.5|20275.5|20263.5|20260.5|20248.5|38
1743433850000|2025-03-31 15:10:50|20261.8|20249.8|20259.3|20247.3|20261.8|20249.8|20259.2|20247.2|3
1743433860000|2025-03-31 15:11:00|20260.5|20248.5|20274.2|20262.2|20274.2|20262.2|20259.3|20247.3|13
1743433870000|2025-03-31 15:11:10|20275.5|20263.5|20281.7|20269.7|20281.7|20269.7|20274.2|20262.2|4
1743433880000|2025-03-31 15:11:20|20283|20271|20279.2|20267.2|20283|20271|20276.7|20264.7|13
1743433890000|2025-03-31 15:11:30|20278|20266|20279.2|20267.2|20279.2|20267.2|20278|20266|1
1743433900000|2025-03-31 15:11:40|20284.2|20272.2|20286.7|20274.7|20286.7|20274.7|20284.2|20272.2|6
1743433910000|2025-03-31 15:11:50|20288|20276|20284.2|20272.2|20289.2|20277.2|20284.2|20272.2|8
1743433920000|2025-03-31 15:12:00|20285.5|20273.5|20286.7|20274.7|20286.7|20274.7|20285.5|20273.5|0
1743433930000|2025-03-31 15:12:10|20284.2|20272.2|20274.3|20262.3|20284.2|20272.2|20274.3|20262.3|10
1743433940000|2025-03-31 15:12:20|20274.2|20262.2|20274.2|20262.2|20274.2|20262.2|20274.2|20262.2|7
1743433950000|2025-03-31 15:12:30|20271.7|20259.7|20271.7|20259.7|20273|20261|20271.7|20259.7|2
1743433970000|2025-03-31 15:12:50|20270.5|20258.5|20273|20261|20273|20261|20270.5|20258.5|6
1743433980000|2025-03-31 15:13:00|20271.7|20259.7|20274.2|20262.2|20274.2|20262.2|20271.7|20259.7|9
1743433990000|2025-03-31 15:13:10|20273|20261|20274.2|20262.2|20274.2|20262.2|20273|20261|2
1743434000000|2025-03-31 15:13:20|20275.5|20263.5|20270.5|20258.5|20275.5|20263.5|20269.2|20257.2|2
1743434010000|2025-03-31 15:13:30|20271.7|20259.7|20271.7|20259.7|20271.7|20259.7|20271.7|20259.7|2
1743434020000|2025-03-31 15:13:40|20274.2|20262.2|20274.2|20262.2|20274.2|20262.2|20274.2|20262.2|3
1743434030000|2025-03-31 15:13:50|20275.5|20263.5|20281.7|20269.7|20284.2|20272.2|20274.2|20262.2|26
1743434040000|2025-03-31 15:14:00|20283|20271|20279.2|20267.2|20284.2|20272.2|20279.2|20267.2|6
1743434050000|2025-03-31 15:14:10|20278|20266|20274.2|20262.2|20278|20266|20273|20261|7
1743434060000|2025-03-31 15:14:20|20276.7|20264.7|20273|20261|20276.7|20264.7|20271.7|20259.7|2
1743434070000|2025-03-31 15:14:30|20271.7|20259.7|20268|20256|20271.7|20259.7|20266.7|20254.7|8
1743434080000|2025-03-31 15:14:40|20266.7|20254.7|20269.2|20257.2|20269.2|20257.2|20266.7|20254.7|2
1743434090000|2025-03-31 15:14:50|20270.5|20258.5|20268|20256|20271.7|20259.7|20268|20256|34
1743434100000|2025-03-31 15:15:00|20270.5|20258.5|20269.2|20257.2|20270.5|20258.5|20266.7|20254.7|19
1743434110000|2025-03-31 15:15:10|20270.5|20258.5|20271.8|20259.8|20273|20261|20270.5|20258.5|3
1743434120000|2025-03-31 15:15:20|20273|20261|20276.8|20264.8|20278|20266|20273|20261|7
1743434130000|2025-03-31 15:15:30|20278|20266|20276.8|20264.8|20278|20266|20276.8|20264.8|2
1743434140000|2025-03-31 15:15:40|20276.7|20264.7|20274.3|20262.3|20276.8|20264.8|20274.3|20262.3|3
1743434150000|2025-03-31 15:15:50|20275.5|20263.5|20280.5|20268.5|20280.5|20268.5|20274.3|20262.3|17
1743434160000|2025-03-31 15:16:00|20279.3|20267.3|20279.3|20267.3|20280.5|20268.5|20279.3|20267.3|3
1743434170000|2025-03-31 15:16:10|20280.5|20268.5|20280.5|20268.5|20280.5|20268.5|20279.3|20267.3|25
1743434180000|2025-03-31 15:16:20|20283|20271|20280.5|20268.5|20283|20271|20279.3|20267.3|8
1743434190000|2025-03-31 15:16:30|20281.7|20269.7|20281.8|20269.8|20283|20271|20281.7|20269.7|15
1743434200000|2025-03-31 15:16:40|20283|20271|20281.8|20269.8|20283|20271|20281.8|20269.8|2
1743434210000|2025-03-31 15:16:50|20280.5|20268.5|20280.5|20268.5|20281.7|20269.7|20279.3|20267.3|5
1743434220000|2025-03-31 15:17:00|20279.3|20267.3|20279.3|20267.3|20280.5|20268.5|20279.3|20267.3|0
1743434230000|2025-03-31 15:17:10|20280.5|20268.5|20281.7|20269.7|20281.7|20269.7|20280.5|20268.5|2
1743434240000|2025-03-31 15:17:20|20280.5|20268.5|20281.7|20269.7|20281.7|20269.7|20279.2|20267.2|5
1743434250000|2025-03-31 15:17:30|20283|20271|20283|20271|20283|20271|20283|20271|2
1743434260000|2025-03-31 15:17:40|20279.2|20267.2|20279.2|20267.2|20279.2|20267.2|20279.2|20267.2|6
1743434270000|2025-03-31 15:17:50|20278|20266|20281.7|20269.7|20284.2|20272.2|20278|20266|19
1743434280000|2025-03-31 15:18:00|20279.2|20267.2|20276.7|20264.7|20281.7|20269.7|20276.7|20264.7|17
1743434290000|2025-03-31 15:18:10|20275.5|20263.5|20275.5|20263.5|20275.5|20263.5|20274.2|20262.2|7
1743434300000|2025-03-31 15:18:20|20278|20266|20278|20266|20278|20266|20278|20266|4
1743434310000|2025-03-31 15:18:30|20275.5|20263.5|20275.5|20263.5|20278|20266|20273|20261|6
1743434320000|2025-03-31 15:18:40|20274.2|20262.2|20269.2|20257.2|20274.2|20262.2|20269.2|20257.2|35
1743434330000|2025-03-31 15:18:50|20270.5|20258.5|20274.2|20262.2|20274.2|20262.2|20270.5|20258.5|2
1743434340000|2025-03-31 15:19:00|20275.5|20263.5|20281.7|20269.7|20281.7|20269.7|20275.5|20263.5|21
1743434350000|2025-03-31 15:19:10|20282.9|20270.9|20282.9|20270.9|20282.9|20270.9|20282.9|20270.9|0
1743434360000|2025-03-31 15:19:20|20281.7|20269.7|20281.7|20269.7|20281.7|20269.7|20281.7|20269.7|3
1743434370000|2025-03-31 15:19:30|20280.4|20268.4|20275.4|20263.4|20281.7|20269.7|20275.4|20263.4|7
1743434380000|2025-03-31 15:19:40|20275.5|20263.5|20279.2|20267.2|20279.2|20267.2|20275.4|20263.4|1
1743434390000|2025-03-31 15:19:50|20277.9|20265.9|20276.7|20264.7|20277.9|20265.9|20276.7|20264.7|0
1743434400000|2025-03-31 15:20:00|20279.2|20267.2|20279.2|20267.2|20279.2|20267.2|20277.9|20265.9|2
1743434410000|2025-03-31 15:20:10|20277.9|20265.9|20280.4|20268.4|20280.4|20268.4|20277.9|20265.9|2
1743434420000|2025-03-31 15:20:20|20279.2|20267.2|20287.9|20275.9|20287.9|20275.9|20279.2|20267.2|12
1743434430000|2025-03-31 15:20:30|20289.2|20277.2|20289.2|20277.2|20289.2|20277.2|20289.2|20277.2|6
1743434440000|2025-03-31 15:20:40|20287.9|20275.9|20287.9|20275.9|20289.2|20277.2|20287.9|20275.9|2
1743434450000|2025-03-31 15:20:50|20286.7|20274.7|20287.9|20275.9|20287.9|20275.9|20286.7|20274.7|7
1743434460000|2025-03-31 15:21:00|20286.7|20274.7|20289.2|20277.2|20290.4|20278.4|20286.7|20274.7|2
1743434470000|2025-03-31 15:21:10|20287.9|20275.9|20284.2|20272.2|20287.9|20275.9|20284.2|20272.2|12
1743434480000|2025-03-31 15:21:20|20285.4|20273.4|20290.4|20278.4|20290.4|20278.4|20284.2|20272.2|5
1743434490000|2025-03-31 15:21:30|||||||||3
1743434500000|2025-03-31 15:21:40|20291.6|20279.6|20290.4|20278.4|20291.6|20279.6|20290.4|20278.4|0
1743434510000|2025-03-31 15:21:50|20291.6|20279.6|20291.6|20279.6|20291.6|20279.6|20291.6|20279.6|1
1743434520000|2025-03-31 15:22:00|20301.5|20289.5|20299.1|20287.1|20304.2|20292.2|20299.1|20287.1|32
1743434530000|2025-03-31 15:22:10|20296.7|20284.7|20295.4|20283.4|20296.7|20284.7|20294.2|20282.2|1
1743434540000|2025-03-31 15:22:20|20294.2|20282.2|20295.4|20283.4|20295.4|20283.4|20294.1|20282.1|2
1743434550000|2025-03-31 15:22:30|20297.9|20285.9|20300.4|20288.4|20302.9|20290.9|20295.4|20283.4|20
1743434560000|2025-03-31 15:22:40|20296.7|20284.7|20296.7|20284.7|20296.7|20284.7|20296.7|20284.7|1
1743434570000|2025-03-31 15:22:50|20294.1|20282.1|20300.4|20288.4|20300.4|20288.4|20294.1|20282.1|4
1743434590000|2025-03-31 15:23:10|20299.2|20287.2|20302.9|20290.9|20302.9|20290.9|20297.9|20285.9|6
1743434610000|2025-03-31 15:23:30|20304.1|20292.1|20299.2|20287.2|20305.4|20293.4|20299.2|20287.2|10
1743434620000|2025-03-31 15:23:40|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|20302.9|20290.9|3
1743434630000|2025-03-31 15:23:50|20307.9|20295.9|20309.2|20297.2|20315.4|20303.4|20307.9|20295.9|17
1743434640000|2025-03-31 15:24:00|20310.4|20298.4|20310.4|20298.4|20310.4|20298.4|20310.4|20298.4|2
1743434650000|2025-03-31 15:24:10|20311.6|20299.6|20309.1|20297.1|20312.9|20300.9|20309.1|20297.1|7
1743434660000|2025-03-31 15:24:20|20307.9|20295.9|20307.9|20295.9|20307.9|20295.9|20307.9|20295.9|1
1743434670000|2025-03-31 15:24:30|20310.4|20298.4|20311.6|20299.6|20311.6|20299.6|20310.4|20298.4|1
1743434680000|2025-03-31 15:24:40|20310.4|20298.4|20309.1|20297.1|20310.4|20298.4|20307.9|20295.9|1
1743434690000|2025-03-31 15:24:50|20312.9|20300.9|20312.9|20300.9|20312.9|20300.9|20311.7|20299.7|2
1743434700000|2025-03-31 15:25:00|20316.6|20304.6|20316.6|20304.6|20316.6|20304.6|20315.4|20303.4|10
1743434710000|2025-03-31 15:25:10|20315.4|20303.4|20311.7|20299.7|20315.4|20303.4|20311.7|20299.7|2
1743434720000|2025-03-31 15:25:20|20312.9|20300.9|20304.2|20292.2|20312.9|20300.9|20304.2|20292.2|10
1743434730000|2025-03-31 15:25:30|||||||||2
1743434740000|2025-03-31 15:25:40|20302.9|20290.9|20301.7|20289.7|20302.9|20290.9|20301.7|20289.7|1
1743434750000|2025-03-31 15:25:50|20302.9|20290.9|20304.2|20292.2|20304.2|20292.2|20302.9|20290.9|3
1743434760000|2025-03-31 15:26:00|20305.4|20293.4|20305.4|20293.4|20305.4|20293.4|20305.4|20293.4|0
1743434780000|2025-03-31 15:26:20|20306.7|20294.7|20311.7|20299.7|20311.7|20299.7|20306.7|20294.7|5
1743434790000|2025-03-31 15:26:30|20312.9|20300.9|20315.4|20303.4|20316.7|20304.7|20312.9|20300.9|5
1743434800000|2025-03-31 15:26:40|20316.7|20304.7|20315.4|20303.4|20316.7|20304.7|20315.4|20303.4|3
1743434820000|2025-03-31 15:27:00|20311.7|20299.7|20310.4|20298.4|20312.9|20300.9|20310.4|20298.4|3
1743434830000|2025-03-31 15:27:10|20307.9|20295.9|20309.2|20297.2|20309.2|20297.2|20307.9|20295.9|3
1743434840000|2025-03-31 15:27:20|20310.4|20298.4|20309.2|20297.2|20310.4|20298.4|20309.2|20297.2|2
1743434850000|2025-03-31 15:27:30|20310.4|20298.4|20311.7|20299.7|20311.7|20299.7|20310.4|20298.4|2
1743434870000|2025-03-31 15:27:50|20312.9|20300.9|20312.9|20300.9|20312.9|20300.9|20310.4|20298.4|4
1743434880000|2025-03-31 15:28:00|20311.7|20299.7|20311.7|20299.7|20311.7|20299.7|20311.7|20299.7|2
1743434890000|2025-03-31 15:28:10|20309.2|20297.2|20306.7|20294.7|20309.2|20297.2|20306.7|20294.7|3
1743434900000|2025-03-31 15:28:20|20305.4|20293.4|20304.2|20292.2|20306.7|20294.7|20304.2|20292.2|2
1743434910000|2025-03-31 15:28:30|20302.9|20290.9|20302.9|20290.9|20302.9|20290.9|20302.9|20290.9|0
1743434920000|2025-03-31 15:28:40|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|1
1743434930000|2025-03-31 15:28:50|20300.4|20288.4|20299.2|20287.2|20301.7|20289.7|20299.2|20287.2|9
1743434940000|2025-03-31 15:29:00|20297.9|20285.9|20294.2|20282.2|20299.2|20287.2|20294.2|20282.2|3
1743434950000|2025-03-31 15:29:10|20295.4|20283.4|20290.4|20278.4|20296.7|20284.7|20289.2|20277.2|7
1743434960000|2025-03-31 15:29:20|20291.7|20279.7|20290.4|20278.4|20291.7|20279.7|20289.2|20277.2|4
1743434970000|2025-03-31 15:29:30|20286.7|20274.7|20285.4|20273.4|20286.7|20274.7|20285.4|20273.4|0
1743434990000|2025-03-31 15:29:50|20286.7|20274.7|20290.4|20278.4|20290.4|20278.4|20286.7|20274.7|10
1743435000000|2025-03-31 15:30:00|20291.7|20279.7|20291.7|20279.7|20291.7|20279.7|20291.7|20279.7|5
1743435020000|2025-03-31 15:30:20|20292.9|20280.9|20292.9|20280.9|20292.9|20280.9|20292.9|20280.9|1
1743435030000|2025-03-31 15:30:30|20295.4|20283.4|20296.7|20284.7|20296.7|20284.7|20295.4|20283.4|2
1743435040000|2025-03-31 15:30:40|20297.9|20285.9|20299.2|20287.2|20300.4|20288.4|20296.7|20284.7|3
1743435050000|2025-03-31 15:30:50|20297.9|20285.9|20296.7|20284.7|20300.4|20288.4|20295.4|20283.4|11
1743435060000|2025-03-31 15:31:00|20297.9|20285.9|20304.2|20292.2|20304.2|20292.2|20297.9|20285.9|7
1743435070000|2025-03-31 15:31:10|20305.4|20293.4|20302.9|20290.9|20305.4|20293.4|20300.4|20288.4|7
1743435080000|2025-03-31 15:31:20|20304.2|20292.2|20302.9|20290.9|20305.4|20293.4|20302.9|20290.9|2
1743435090000|2025-03-31 15:31:30|20299.2|20287.2|20304.2|20292.2|20304.2|20292.2|20299.2|20287.2|8
1743435100000|2025-03-31 15:31:40|20302.9|20290.9|20302.9|20290.9|20302.9|20290.9|20302.9|20290.9|1
1743435110000|2025-03-31 15:31:50|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|20304.2|20292.2|2
1743435120000|2025-03-31 15:32:00|20305.4|20293.4|20315.4|20303.4|20315.4|20303.4|20302.9|20290.9|15
1743435130000|2025-03-31 15:32:10|20317.9|20305.9|20315.4|20303.4|20319.1|20307.1|20311.7|20299.7|11
1743435140000|2025-03-31 15:32:20|20316.6|20304.6|20317.9|20305.9|20319.1|20307.1|20316.6|20304.6|10
1743435150000|2025-03-31 15:32:30|20319.1|20307.1|20319.1|20307.1|20319.1|20307.1|20317.9|20305.9|8
1743435160000|2025-03-31 15:32:40|20320.4|20308.4|20322.9|20310.9|20324.1|20312.1|20320.4|20308.4|5
1743435170000|2025-03-31 15:32:50|20324.1|20312.1|20322.9|20310.9|20326.6|20314.6|20322.9|20310.9|3
1743435180000|2025-03-31 15:33:00|20321.6|20309.6|20311.7|20299.7|20321.6|20309.6|20310.4|20298.4|14
1743435190000|2025-03-31 15:33:10|20316.7|20304.7|20316.7|20304.7|20316.7|20304.7|20316.7|20304.7|3
1743435200000|2025-03-31 15:33:20|20316.6|20304.6|20316.7|20304.7|20316.7|20304.7|20315.4|20303.4|0
1743435210000|2025-03-31 15:33:30|20317.9|20305.9|20319.1|20307.1|20319.2|20307.2|20316.7|20304.7|4
1743435220000|2025-03-31 15:33:40|20321.6|20309.6|20321.6|20309.6|20321.6|20309.6|20320.4|20308.4|3
1743435230000|2025-03-31 15:33:50|20320.4|20308.4|20325.4|20313.4|20325.4|20313.4|20320.4|20308.4|2
1743435240000|2025-03-31 15:34:00|20322.9|20310.9|20324.1|20312.1|20324.1|20312.1|20321.6|20309.6|4
1743435260000|2025-03-31 15:34:20|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|20321.6|20309.6|15
1743435270000|2025-03-31 15:34:30|20321.6|20309.6|20322.9|20310.9|20322.9|20310.9|20321.6|20309.6|11
1743435280000|2025-03-31 15:34:40|20324.2|20312.2|20324.1|20312.1|20324.2|20312.2|20324.1|20312.1|2
1743435290000|2025-03-31 15:34:50|20322.9|20310.9|20321.7|20309.7|20324.1|20312.1|20321.7|20309.7|2
1743435300000|2025-03-31 15:35:00|20322.9|20310.9|20317.9|20305.9|20322.9|20310.9|20315.4|20303.4|8
1743435310000|2025-03-31 15:35:10|20316.7|20304.7|20319.1|20307.1|20320.4|20308.4|20315.4|20303.4|3
1743435330000|2025-03-31 15:35:30|20317.9|20305.9|20317.9|20305.9|20317.9|20305.9|20317.9|20305.9|0
1743435340000|2025-03-31 15:35:40|20316.6|20304.6|20314.1|20302.1|20316.6|20304.6|20314.1|20302.1|13
1743435350000|2025-03-31 15:35:50|20315.4|20303.4|20316.6|20304.6|20316.6|20304.6|20314.1|20302.1|4
1743435360000|2025-03-31 15:36:00|20315.4|20303.4|20316.6|20304.6|20317.9|20305.9|20315.4|20303.4|2
1743435370000|2025-03-31 15:36:10|20317.9|20305.9|20319.1|20307.1|20319.1|20307.1|20316.6|20304.6|2
1743435380000|2025-03-31 15:36:20|20320.4|20308.4|20321.7|20309.7|20322.9|20310.9|20320.4|20308.4|3
1743435390000|2025-03-31 15:36:30|20321.6|20309.6|20321.6|20309.6|20322.9|20310.9|20321.6|20309.6|1
1743435400000|2025-03-31 15:36:40|20324.1|20312.1|20324.1|20312.1|20324.1|20312.1|20324.1|20312.1|10
1743435410000|2025-03-31 15:36:50|20325.4|20313.4|20321.6|20309.6|20325.4|20313.4|20321.6|20309.6|1
1743435420000|2025-03-31 15:37:00|20322.9|20310.9|20325.4|20313.4|20325.4|20313.4|20322.9|20310.9|2
1743435430000|2025-03-31 15:37:10|20324.1|20312.1|20325.4|20313.4|20325.4|20313.4|20324.1|20312.1|5
1743435440000|2025-03-31 15:37:20|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|3
1743435450000|2025-03-31 15:37:30|20321.6|20309.6|20321.6|20309.6|20321.7|20309.7|20320.4|20308.4|0
1743435460000|2025-03-31 15:37:40|20322.9|20310.9|20320.4|20308.4|20322.9|20310.9|20320.4|20308.4|6
1743435470000|2025-03-31 15:37:50|20319.2|20307.2|20319.2|20307.2|20319.2|20307.2|20319.2|20307.2|4
1743435480000|2025-03-31 15:38:00|20320.4|20308.4|20319.2|20307.2|20320.4|20308.4|20317.9|20305.9|3
1743435490000|2025-03-31 15:38:10|20319.1|20307.1|20319.2|20307.2|20319.2|20307.2|20319.1|20307.1|2
1743435500000|2025-03-31 15:38:20|20320.4|20308.4|20324.2|20312.2|20324.2|20312.2|20320.4|20308.4|7
1743435510000|2025-03-31 15:38:30|20326.7|20314.7|20326.7|20314.7|20326.7|20314.7|20326.6|20314.6|1
1743435520000|2025-03-31 15:38:40|20327.9|20315.9|20319.2|20307.2|20329.1|20317.1|20319.2|20307.2|11
1743435530000|2025-03-31 15:38:50|20320.4|20308.4|20320.4|20308.4|20320.4|20308.4|20320.4|20308.4|1
1743435540000|2025-03-31 15:39:00|20322.9|20310.9|20321.7|20309.7|20324.1|20312.1|20320.4|20308.4|36
1743435550000|2025-03-31 15:39:10|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|0
1743435560000|2025-03-31 15:39:20|20324.2|20312.2|20324.2|20312.2|20325.4|20313.4|20322.9|20310.9|1
1743435570000|2025-03-31 15:39:30|20322.9|20310.9|20331.7|20319.7|20331.7|20319.7|20322.9|20310.9|5
1743435580000|2025-03-31 15:39:40|20330.4|20318.4|20332.9|20320.9|20332.9|20320.9|20330.4|20318.4|3
1743435590000|2025-03-31 15:39:50|20334.2|20322.2|20334.2|20322.2|20334.2|20322.2|20334.2|20322.2|2
1743435600000|2025-03-31 15:40:00|20334.1|20322.1|20331.7|20319.7|20334.1|20322.1|20331.7|20319.7|5
1743435610000|2025-03-31 15:40:10|20332.9|20320.9|20336.7|20324.7|20340.4|20328.4|20332.9|20320.9|11
1743435620000|2025-03-31 15:40:20|20337.9|20325.9|20340.4|20328.4|20340.4|20328.4|20337.9|20325.9|2
1743435630000|2025-03-31 15:40:30|20344.2|20332.2|20344.2|20332.2|20346.6|20334.6|20344.2|20332.2|5
1743435640000|2025-03-31 15:40:40|20342.9|20330.9|20344.2|20332.2|20344.2|20332.2|20342.9|20330.9|4
1743435650000|2025-03-31 15:40:50|20344.1|20332.1|20344.2|20332.2|20344.2|20332.2|20344.1|20332.1|1
1743435660000|2025-03-31 15:41:00|20344.1|20332.1|20341.7|20329.7|20344.2|20332.2|20340.4|20328.4|1
1743435670000|2025-03-31 15:41:10|20336.7|20324.7|20337.9|20325.9|20339.2|20327.2|20336.7|20324.7|19
1743435690000|2025-03-31 15:41:30|20339.1|20327.1|20337.9|20325.9|20339.1|20327.1|20337.9|20325.9|5
1743435700000|2025-03-31 15:41:40|20335.4|20323.4|20335.4|20323.4|20336.7|20324.7|20335.4|20323.4|10
1743435710000|2025-03-31 15:41:50|20336.7|20324.7|20340.4|20328.4|20340.4|20328.4|20336.7|20324.7|4
1743435720000|2025-03-31 15:42:00|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|1
1743435730000|2025-03-31 15:42:10|20342.9|20330.9|20335.5|20323.5|20342.9|20330.9|20335.5|20323.5|4
1743435740000|2025-03-31 15:42:20|20335.4|20323.4|20335.4|20323.4|20336.7|20324.7|20334.2|20322.2|6
1743435750000|2025-03-31 15:42:30|20336.7|20324.7|20340.4|20328.4|20340.4|20328.4|20336.7|20324.7|5
1743435760000|2025-03-31 15:42:40|20337.9|20325.9|20336.7|20324.7|20337.9|20325.9|20336.7|20324.7|4
1743435770000|2025-03-31 15:42:50|20335.4|20323.4|20340.4|20328.4|20340.4|20328.4|20330.4|20318.4|8
1743435780000|2025-03-31 15:43:00|||||||||1
1743435800000|2025-03-31 15:43:20|20339.2|20327.2|20340.4|20328.4|20340.4|20328.4|20339.2|20327.2|6
1743435810000|2025-03-31 15:43:30|20339.2|20327.2|20337.9|20325.9|20339.2|20327.2|20336.7|20324.7|1
1743435820000|2025-03-31 15:43:40|20334.2|20322.2|20335.4|20323.4|20335.4|20323.4|20334.2|20322.2|3
1743435830000|2025-03-31 15:43:50|20334.2|20322.2|20335.4|20323.4|20337.9|20325.9|20331.7|20319.7|3
1743435840000|2025-03-31 15:44:00|20334.2|20322.2|20336.7|20324.7|20337.9|20325.9|20334.2|20322.2|2
1743435850000|2025-03-31 15:44:10|20335.5|20323.5|20331.7|20319.7|20335.5|20323.5|20331.7|20319.7|4
1743435860000|2025-03-31 15:44:20|20330.4|20318.4|20331.7|20319.7|20331.7|20319.7|20330.4|20318.4|0
1743435870000|2025-03-31 15:44:30|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|0
1743435880000|2025-03-31 15:44:40|20332.9|20320.9|20331.7|20319.7|20332.9|20320.9|20331.7|20319.7|4
1743435890000|2025-03-31 15:44:50|20339.2|20327.2|20341.7|20329.7|20341.7|20329.7|20339.2|20327.2|47
1743435900000|2025-03-31 15:45:00|20339.2|20327.2|20339.2|20327.2|20344.2|20332.2|20339.2|20327.2|8
1743435910000|2025-03-31 15:45:10|20338|20326|20339.2|20327.2|20339.2|20327.2|20338|20326|16
1743435920000|2025-03-31 15:45:20|20340.4|20328.4|20341.7|20329.7|20341.7|20329.7|20340.4|20328.4|1
1743435930000|2025-03-31 15:45:30|20340.4|20328.4|20339.2|20327.2|20340.4|20328.4|20339.2|20327.2|10
1743435940000|2025-03-31 15:45:40|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|0
1743435950000|2025-03-31 15:45:50|20341.7|20329.7|20337.9|20325.9|20341.7|20329.7|20337.9|20325.9|6
1743435960000|2025-03-31 15:46:00|20339.2|20327.2|20339.2|20327.2|20339.2|20327.2|20337.9|20325.9|2
1743435970000|2025-03-31 15:46:10|20338|20326|20336.7|20324.7|20338|20326|20334.2|20322.2|2
1743435980000|2025-03-31 15:46:20|20339.2|20327.2|20347.9|20335.9|20347.9|20335.9|20339.2|20327.2|4
1743435990000|2025-03-31 15:46:30|20346.7|20334.7|20347.9|20335.9|20347.9|20335.9|20346.7|20334.7|0
1743436000000|2025-03-31 15:46:40|20351.7|20339.7|20352.9|20340.9|20352.9|20340.9|20351.7|20339.7|5
1743436010000|2025-03-31 15:46:50|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|1
1743436020000|2025-03-31 15:47:00|20356.7|20344.7|20351.7|20339.7|20356.7|20344.7|20351.7|20339.7|11
1743436030000|2025-03-31 15:47:10|20352.9|20340.9|20355.4|20343.4|20356.7|20344.7|20352.9|20340.9|9
1743436040000|2025-03-31 15:47:20|20354.2|20342.2|20359.2|20347.2|20359.2|20347.2|20354.2|20342.2|22
1743436050000|2025-03-31 15:47:30|20360.4|20348.4|20365.4|20353.4|20366.6|20354.6|20360.4|20348.4|25
1743436060000|2025-03-31 15:47:40|20364.2|20352.2|20359.2|20347.2|20365.4|20353.4|20359.2|20347.2|8
1743436070000|2025-03-31 15:47:50|20358|20346|20354.2|20342.2|20358|20346|20354.2|20342.2|6
1743436080000|2025-03-31 15:48:00|20355.4|20343.4|20356.7|20344.7|20356.7|20344.7|20354.2|20342.2|0
1743436090000|2025-03-31 15:48:10|20355.4|20343.4|20352.9|20340.9|20355.4|20343.4|20352.9|20340.9|2
1743436100000|2025-03-31 15:48:20|20354.2|20342.2|20340.4|20328.4|20354.2|20342.2|20339.2|20327.2|5
1743436110000|2025-03-31 15:48:30|20342.9|20330.9|20341.7|20329.7|20342.9|20330.9|20341.7|20329.7|2
1743436120000|2025-03-31 15:48:40|20344.2|20332.2|20342.9|20330.9|20345.4|20333.4|20339.2|20327.2|7
1743436130000|2025-03-31 15:48:50|20344.2|20332.2|20339.2|20327.2|20344.2|20332.2|20339.2|20327.2|9
1743436140000|2025-03-31 15:49:00|20340.5|20328.5|20340.5|20328.5|20341.7|20329.7|20340.5|20328.5|4
1743436150000|2025-03-31 15:49:10|20338|20326|20341.7|20329.7|20341.7|20329.7|20336.7|20324.7|23
1743436160000|2025-03-31 15:49:20|20340.5|20328.5|20340.5|20328.5|20340.5|20328.5|20340.5|20328.5|3
1743436170000|2025-03-31 15:49:30|20341.7|20329.7|20341.7|20329.7|20343|20331|20341.7|20329.7|5
1743436180000|2025-03-31 15:49:40|20343|20331|20341.7|20329.7|20343|20331|20341.7|20329.7|0
1743436190000|2025-03-31 15:49:50|20343|20331|20341.7|20329.7|20344.2|20332.2|20341.7|20329.7|1
1743436200000|2025-03-31 15:50:00|20339.2|20327.2|20338|20326|20339.2|20327.2|20336.7|20324.7|3
1743436210000|2025-03-31 15:50:10|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|0
1743436220000|2025-03-31 15:50:20|20339.2|20327.2|20336.7|20324.7|20339.2|20327.2|20336.7|20324.7|4
1743436230000|2025-03-31 15:50:30|20339.2|20327.2|20336.7|20324.7|20339.2|20327.2|20336.7|20324.7|5
1743436240000|2025-03-31 15:50:40|20333|20321|20336.7|20324.7|20336.7|20324.7|20333|20321|5
1743436250000|2025-03-31 15:50:50|20337.9|20325.9|20339.2|20327.2|20340.4|20328.4|20337.9|20325.9|4
1743436260000|2025-03-31 15:51:00|20338|20326|20338|20326|20338|20326|20335.4|20323.4|5
1743436270000|2025-03-31 15:51:10|20341.7|20329.7|20346.7|20334.7|20348|20336|20341.7|20329.7|4
1743436280000|2025-03-31 15:51:20|20344.2|20332.2|20346.7|20334.7|20346.7|20334.7|20344.2|20332.2|0
1743436290000|2025-03-31 15:51:30|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|3
1743436300000|2025-03-31 15:51:40|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|0
1743436310000|2025-03-31 15:51:50|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|7
1743436320000|2025-03-31 15:52:00|20349.2|20337.2|20346.7|20334.7|20349.2|20337.2|20346.7|20334.7|1
1743436330000|2025-03-31 15:52:10|20343|20331|20344.2|20332.2|20344.2|20332.2|20343|20331|5
1743436340000|2025-03-31 15:52:20|20346.7|20334.7|20344.2|20332.2|20346.7|20334.7|20342.9|20330.9|2
1743436350000|2025-03-31 15:52:30|20341.7|20329.7|20340.4|20328.4|20341.7|20329.7|20340.4|20328.4|6
1743436360000|2025-03-31 15:52:40|20336.7|20324.7|20336.7|20324.7|20337.9|20325.9|20336.7|20324.7|5
1743436370000|2025-03-31 15:52:50|20337.9|20325.9|20337.9|20325.9|20339.2|20327.2|20337.9|20325.9|2
1743436380000|2025-03-31 15:53:00|20339.2|20327.2|20336.7|20324.7|20339.2|20327.2|20336.7|20324.7|2
1743436390000|2025-03-31 15:53:10|20335.4|20323.4|20332.9|20320.9|20336.7|20324.7|20332.9|20320.9|16
1743436400000|2025-03-31 15:53:20|20331.7|20319.7|20331.7|20319.7|20332.9|20320.9|20331.7|20319.7|4
1743436410000|2025-03-31 15:53:30|20332.9|20320.9|20333|20321|20333|20321|20331.7|20319.7|2
1743436420000|2025-03-31 15:53:40|20335.5|20323.5|20331.7|20319.7|20335.5|20323.5|20331.7|20319.7|6
1743436430000|2025-03-31 15:53:50|20333|20321|20335.5|20323.5|20335.5|20323.5|20333|20321|43
1743436440000|2025-03-31 15:54:00|20336.7|20324.7|20336.7|20324.7|20338|20326|20335.5|20323.5|10
1743436450000|2025-03-31 15:54:10|20335.5|20323.5|20339.2|20327.2|20339.2|20327.2|20335.5|20323.5|18
1743436460000|2025-03-31 15:54:20|20340.4|20328.4|20341.7|20329.7|20341.7|20329.7|20340.4|20328.4|31
1743436470000|2025-03-31 15:54:30|20340.5|20328.5|20339.2|20327.2|20341.7|20329.7|20339.2|20327.2|2
1743436480000|2025-03-31 15:54:40|20341.7|20329.7|20339.2|20327.2|20341.7|20329.7|20339.2|20327.2|5
1743436490000|2025-03-31 15:54:50|20340.4|20328.4|20344.2|20332.2|20344.2|20332.2|20340.4|20328.4|8
1743436500000|2025-03-31 15:55:00|20341.7|20329.7|20341.7|20329.7|20344.2|20332.2|20341.7|20329.7|6
1743436510000|2025-03-31 15:55:10|20339.2|20327.2|20336.7|20324.7|20339.2|20327.2|20331.7|20319.7|13
1743436520000|2025-03-31 15:55:20|20334.2|20322.2|20336.7|20324.7|20336.7|20324.7|20333|20321|3
1743436530000|2025-03-31 15:55:30|20334.2|20322.2|20332.9|20320.9|20334.2|20322.2|20332.9|20320.9|2
1743436540000|2025-03-31 15:55:40|20334.2|20322.2|20332.9|20320.9|20334.2|20322.2|20331.7|20319.7|9
1743436550000|2025-03-31 15:55:50|20334.2|20322.2|20331.7|20319.7|20334.2|20322.2|20331.7|20319.7|2
1743436560000|2025-03-31 15:56:00|20330.4|20318.4|20329.2|20317.2|20330.4|20318.4|20327.9|20315.9|6
1743436570000|2025-03-31 15:56:10|20328|20316|20326.7|20314.7|20328|20316|20324.2|20312.2|7
1743436580000|2025-03-31 15:56:20|20330.4|20318.4|20334.2|20322.2|20334.2|20322.2|20330.4|20318.4|7
1743436590000|2025-03-31 15:56:30|20335.4|20323.4|20336.7|20324.7|20339.2|20327.2|20335.4|20323.4|4
1743436600000|2025-03-31 15:56:40|||||||||1
1743436620000|2025-03-31 15:57:00|20335.5|20323.5|20336.7|20324.7|20336.7|20324.7|20335.5|20323.5|3
1743436630000|2025-03-31 15:57:10|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20340.5|20328.5|6
1743436640000|2025-03-31 15:57:20|20340.5|20328.5|20341.7|20329.7|20341.7|20329.7|20339.2|20327.2|2
1743436650000|2025-03-31 15:57:30|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|20344.2|20332.2|8
1743436660000|2025-03-31 15:57:40|20342.9|20330.9|20339.2|20327.2|20342.9|20330.9|20339.2|20327.2|8
1743436670000|2025-03-31 15:57:50|20341.7|20329.7|20341.7|20329.7|20341.7|20329.7|20338|20326|10
1743436680000|2025-03-31 15:58:00|20342.9|20330.9|20346.7|20334.7|20346.7|20334.7|20342.9|20330.9|4
1743436690000|2025-03-31 15:58:10|20345.5|20333.5|20346.7|20334.7|20346.7|20334.7|20345.5|20333.5|0
1743436700000|2025-03-31 15:58:20|20349.2|20337.2|20341.7|20329.7|20349.2|20337.2|20341.7|20329.7|10
1743436710000|2025-03-31 15:58:30|20344.2|20332.2|20346.7|20334.7|20349.2|20337.2|20341.7|20329.7|14
1743436720000|2025-03-31 15:58:40|20347.9|20335.9|20354.2|20342.2|20354.2|20342.2|20346.7|20334.7|9
1743436730000|2025-03-31 15:58:50|20352.9|20340.9|20356.7|20344.7|20356.7|20344.7|20352.9|20340.9|2
1743436740000|2025-03-31 15:59:00|20357.9|20345.9|20352.9|20340.9|20357.9|20345.9|20352.9|20340.9|6
1743436750000|2025-03-31 15:59:10|20349.2|20337.2|20351.7|20339.7|20351.7|20339.7|20349.2|20337.2|3
1743436760000|2025-03-31 15:59:20|20349.2|20337.2|20347.9|20335.9|20350.4|20338.4|20347.9|20335.9|1
1743436770000|2025-03-31 15:59:30|20345.5|20333.5|20345.5|20333.5|20347.9|20335.9|20345.5|20333.5|5
1743436790000|2025-03-31 15:59:50|20345.4|20333.4|20343|20331|20345.4|20333.4|20343|20331|7
1743436800000|2025-03-31 16:00:00|20342.9|20330.9|20331.7|20319.7|20342.9|20330.9|20331.7|20319.7|9
1743436810000|2025-03-31 16:00:10|20329.2|20317.2|20327.9|20315.9|20329.2|20317.2|20327.9|20315.9|12
1743436820000|2025-03-31 16:00:20|20326.7|20314.7|20324.2|20312.2|20326.7|20314.7|20321.7|20309.7|6
1743436830000|2025-03-31 16:00:30|20325.4|20313.4|20334.2|20322.2|20341.7|20329.7|20325.4|20313.4|25
1743436840000|2025-03-31 16:00:40|20331.7|20319.7|20330.4|20318.4|20331.7|20319.7|20330.4|20318.4|1
1743436850000|2025-03-31 16:00:50|20329.2|20317.2|20334.2|20322.2|20334.2|20322.2|20329.2|20317.2|4
1743436860000|2025-03-31 16:01:00|20331.7|20319.7|20331.7|20319.7|20332.9|20320.9|20331.7|20319.7|1
1743436870000|2025-03-31 16:01:10|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|1
1743436880000|2025-03-31 16:01:20|20331.7|20319.7|20334.2|20322.2|20334.2|20322.2|20331.7|20319.7|2
1743436900000|2025-03-31 16:01:40|20336.7|20324.7|20344.2|20332.2|20344.2|20332.2|20335.4|20323.4|1
1743436910000|2025-03-31 16:01:50|20341.7|20329.7|20344.2|20332.2|20344.2|20332.2|20341.7|20329.7|3
1743436920000|2025-03-31 16:02:00|20346.7|20334.7|20349.2|20337.2|20349.2|20337.2|20345.4|20333.4|6
1743436930000|2025-03-31 16:02:10|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20349.2|20337.2|3
1743436940000|2025-03-31 16:02:20|20349.2|20337.2|20350.4|20338.4|20350.4|20338.4|20349.2|20337.2|3
1743436950000|2025-03-31 16:02:30|20354.2|20342.2|20356.7|20344.7|20356.7|20344.7|20354.2|20342.2|4
1743436960000|2025-03-31 16:02:40|20357.9|20345.9|20351.7|20339.7|20359.2|20347.2|20351.7|20339.7|9
1743436970000|2025-03-31 16:02:50|20350.4|20338.4|20349.2|20337.2|20350.4|20338.4|20349.2|20337.2|3
1743436980000|2025-03-31 16:03:00|20350.4|20338.4|20347.9|20335.9|20350.4|20338.4|20347.9|20335.9|4
1743436990000|2025-03-31 16:03:10|20349.2|20337.2|20344.2|20332.2|20349.2|20337.2|20344.2|20332.2|3
1743437010000|2025-03-31 16:03:30|20342.9|20330.9|20344.2|20332.2|20346.7|20334.7|20342.9|20330.9|1
1743437020000|2025-03-31 16:03:40|20343|20331|20340.5|20328.5|20343|20331|20338|20326|10
1743437040000|2025-03-31 16:04:00|20336.7|20324.7|20338|20326|20338|20326|20336.7|20324.7|5
1743437050000|2025-03-31 16:04:10|20339.2|20327.2|20339.2|20327.2|20339.2|20327.2|20339.2|20327.2|2
1743437060000|2025-03-31 16:04:20|20341.7|20329.7|20349.2|20337.2|20349.2|20337.2|20341.7|20329.7|8
1743437070000|2025-03-31 16:04:30|20348|20336|20349.2|20337.2|20350.4|20338.4|20348|20336|4
1743437080000|2025-03-31 16:04:40|20350.5|20338.5|20350.5|20338.5|20350.5|20338.5|20350.5|20338.5|0
1743437090000|2025-03-31 16:04:50|20348|20336|20346.7|20334.7|20349.2|20337.2|20346.7|20334.7|5
1743437100000|2025-03-31 16:05:00|20348|20336|20341.7|20329.7|20348|20336|20341.7|20329.7|5
1743437110000|2025-03-31 16:05:10|20344.2|20332.2|20345.5|20333.5|20346.7|20334.7|20343|20331|7
1743437120000|2025-03-31 16:05:20|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|4
1743437130000|2025-03-31 16:05:30|20345.4|20333.4|20344.2|20332.2|20346.7|20334.7|20344.2|20332.2|3
1743437140000|2025-03-31 16:05:40|||||||||1
1743437150000|2025-03-31 16:05:50|20345.4|20333.4|20334.2|20322.2|20345.4|20333.4|20334.2|20322.2|6
1743437160000|2025-03-31 16:06:00|20331.7|20319.7|20333|20321|20333|20321|20331.7|20319.7|6
1743437170000|2025-03-31 16:06:10|20334.2|20322.2|20331.7|20319.7|20334.2|20322.2|20331.7|20319.7|3
1743437180000|2025-03-31 16:06:20|20330.4|20318.4|20330.4|20318.4|20331.7|20319.7|20330.4|20318.4|0
1743437190000|2025-03-31 16:06:30|20331.7|20319.7|20331.7|20319.7|20331.7|20319.7|20331.7|20319.7|1
1743437200000|2025-03-31 16:06:40|20332.9|20320.9|20334.2|20322.2|20335.4|20323.4|20332.9|20320.9|3
1743437210000|2025-03-31 16:06:50|20335.4|20323.4|20336.7|20324.7|20336.7|20324.7|20334.2|20322.2|2
1743437220000|2025-03-31 16:07:00|20335.4|20323.4|20334.2|20322.2|20336.7|20324.7|20334.2|20322.2|5
1743437230000|2025-03-31 16:07:10|20335.4|20323.4|20339.2|20327.2|20341.7|20329.7|20335.4|20323.4|9
1743437240000|2025-03-31 16:07:20|20336.7|20324.7|20334.2|20322.2|20336.7|20324.7|20334.2|20322.2|4
1743437260000|2025-03-31 16:07:40|20332.9|20320.9|20331.7|20319.7|20332.9|20320.9|20331.7|20319.7|4
1743437270000|2025-03-31 16:07:50|20329.2|20317.2|20326.7|20314.7|20329.2|20317.2|20326.7|20314.7|1
1743437280000|2025-03-31 16:08:00|20324.2|20312.2|20326.7|20314.7|20326.7|20314.7|20324.2|20312.2|6
1743437290000|2025-03-31 16:08:10|20329.2|20317.2|20329.2|20317.2|20329.2|20317.2|20327.9|20315.9|2
1743437300000|2025-03-31 16:08:20|20327.9|20315.9|20331.7|20319.7|20331.7|20319.7|20327.9|20315.9|4
1743437310000|2025-03-31 16:08:30|20332.9|20320.9|20337.9|20325.9|20339.2|20327.2|20332.9|20320.9|2
1743437320000|2025-03-31 16:08:40|20339.2|20327.2|20337.9|20325.9|20339.2|20327.2|20337.9|20325.9|11
1743437330000|2025-03-31 16:08:50|20338|20326|20337.9|20325.9|20338|20326|20337.9|20325.9|3
1743437340000|2025-03-31 16:09:00|20339.2|20327.2|20339.2|20327.2|20339.2|20327.2|20335.4|20323.4|9
1743437350000|2025-03-31 16:09:10|20337.9|20325.9|20339.2|20327.2|20339.2|20327.2|20337.9|20325.9|2
1743437360000|2025-03-31 16:09:20|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|20337.9|20325.9|2
1743437370000|2025-03-31 16:09:30|20341.7|20329.7|20346.7|20334.7|20346.7|20334.7|20341.7|20329.7|2
1743437380000|2025-03-31 16:09:40|20345.4|20333.4|20346.7|20334.7|20346.7|20334.7|20345.4|20333.4|0
1743437390000|2025-03-31 16:09:50|20344.2|20332.2|20345.4|20333.4|20347.9|20335.9|20344.2|20332.2|2
1743437400000|2025-03-31 16:10:00|20344.2|20332.2|20345.4|20333.4|20345.4|20333.4|20342.9|20330.9|15
1743437410000|2025-03-31 16:10:10|20343|20331|20339.2|20327.2|20343|20331|20338|20326|16
1743437420000|2025-03-31 16:10:20|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|20336.7|20324.7|1
1743437430000|2025-03-31 16:10:30|20339.2|20327.2|20335.4|20323.4|20339.2|20327.2|20335.4|20323.4|0
1743437440000|2025-03-31 16:10:40|20334.2|20322.2|20331.7|20319.7|20334.2|20322.2|20331.7|20319.7|3
1743437450000|2025-03-31 16:10:50|20330.4|20318.4|20334.2|20322.2|20334.2|20322.2|20330.4|20318.4|3
1743437460000|2025-03-31 16:11:00|20331.7|20319.7|20334.2|20322.2|20334.2|20322.2|20331.7|20319.7|5
1743437470000|2025-03-31 16:11:10|20332.9|20320.9|20331.7|20319.7|20332.9|20320.9|20331.7|20319.7|0
1743437480000|2025-03-31 16:11:20|20334.2|20322.2|20334.2|20322.2|20334.2|20322.2|20334.2|20322.2|1
1743437490000|2025-03-31 16:11:30|20336.7|20324.7|20339.2|20327.2|20339.2|20327.2|20336.7|20324.7|4
1743437500000|2025-03-31 16:11:40|||||||||1
1743437510000|2025-03-31 16:11:50|20340.4|20328.4|20346.6|20334.6|20346.6|20334.6|20340.4|20328.4|14
1743437520000|2025-03-31 16:12:00|20346.7|20334.7|20349.1|20337.1|20349.1|20337.1|20346.6|20334.6|4
1743437530000|2025-03-31 16:12:10|20346.7|20334.7|20346.6|20334.6|20349.1|20337.1|20346.6|20334.6|2
1743437550000|2025-03-31 16:12:30|||||||||1
1743437560000|2025-03-31 16:12:40|20349.1|20337.1|20351.6|20339.6|20351.6|20339.6|20349.1|20337.1|1
1743437570000|2025-03-31 16:12:50|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|1
1743437580000|2025-03-31 16:13:00|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20349.2|20337.2|5
1743437590000|2025-03-31 16:13:10|20351.7|20339.7|20356.7|20344.7|20359.2|20347.2|20351.7|20339.7|14
1743437600000|2025-03-31 16:13:20|20356.6|20344.6|20346.7|20334.7|20356.6|20344.6|20345.4|20333.4|8
1743437610000|2025-03-31 16:13:30|20346.6|20334.6|20349.2|20337.2|20350.4|20338.4|20346.6|20334.6|1
1743437620000|2025-03-31 16:13:40|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|0
1743437630000|2025-03-31 16:13:50|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|0
1743437640000|2025-03-31 16:14:00|20347.9|20335.9|20346.6|20334.6|20347.9|20335.9|20346.6|20334.6|1
1743437650000|2025-03-31 16:14:10|20345.4|20333.4|20344.1|20332.1|20346.6|20334.6|20344.1|20332.1|10
1743437670000|2025-03-31 16:14:30|20342.9|20330.9|20344.1|20332.1|20344.1|20332.1|20342.9|20330.9|7
1743437680000|2025-03-31 16:14:40|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|0
1743437690000|2025-03-31 16:14:50|20342.9|20330.9|20346.7|20334.7|20346.7|20334.7|20342.9|20330.9|6
1743437700000|2025-03-31 16:15:00|||||||||2
1743437710000|2025-03-31 16:15:10|20345.4|20333.4|20345.4|20333.4|20346.6|20334.6|20345.4|20333.4|1
1743437720000|2025-03-31 16:15:20|20346.6|20334.6|20346.6|20334.6|20346.6|20334.6|20346.6|20334.6|1
1743437740000|2025-03-31 16:15:40|20345.4|20333.4|20339.2|20327.2|20345.4|20333.4|20339.1|20327.1|6
1743437750000|2025-03-31 16:15:50|20340.4|20328.4|20341.7|20329.7|20341.7|20329.7|20340.4|20328.4|1
1743437760000|2025-03-31 16:16:00|20342.9|20330.9|20346.6|20334.6|20346.6|20334.6|20340.4|20328.4|3
1743437770000|2025-03-31 16:16:10|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|20346.7|20334.7|2
1743437780000|2025-03-31 16:16:20|20347.9|20335.9|20349.1|20337.1|20349.1|20337.1|20347.9|20335.9|3
1743437790000|2025-03-31 16:16:30|20347.9|20335.9|20349.2|20337.2|20349.2|20337.2|20347.9|20335.9|1
1743437800000|2025-03-31 16:16:40|20350.4|20338.4|20349.2|20337.2|20350.4|20338.4|20349.2|20337.2|2
1743437810000|2025-03-31 16:16:50|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|0
1743437820000|2025-03-31 16:17:00|20349.2|20337.2|20347.9|20335.9|20350.4|20338.4|20347.9|20335.9|2
1743437830000|2025-03-31 16:17:10|20346.7|20334.7|20344.1|20332.1|20346.7|20334.7|20344.1|20332.1|4
1743437840000|2025-03-31 16:17:20|20342.9|20330.9|20341.7|20329.7|20342.9|20330.9|20340.4|20328.4|3
1743437850000|2025-03-31 16:17:30|20340.4|20328.4|20339.2|20327.2|20340.4|20328.4|20339.1|20327.1|0
1743437860000|2025-03-31 16:17:40|20340.4|20328.4|20344.1|20332.1|20344.1|20332.1|20340.4|20328.4|4
1743437880000|2025-03-31 16:18:00|20342.9|20330.9|20344.1|20332.1|20344.1|20332.1|20342.9|20330.9|1
1743437890000|2025-03-31 16:18:10|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|2
1743437900000|2025-03-31 16:18:20|20349.1|20337.1|20347.9|20335.9|20349.1|20337.1|20347.9|20335.9|3
1743437910000|2025-03-31 16:18:30|20349.1|20337.1|20349.1|20337.1|20349.1|20337.1|20347.9|20335.9|0
1743437920000|2025-03-31 16:18:40|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|23
1743437950000|2025-03-31 16:19:10|20350.4|20338.4|20344.2|20332.2|20354.2|20342.2|20344.2|20332.2|20
1743437960000|2025-03-31 16:19:20|20342.9|20330.9|20344.2|20332.2|20344.2|20332.2|20342.9|20330.9|1
1743437970000|2025-03-31 16:19:30|20342.9|20330.9|20340.4|20328.4|20342.9|20330.9|20340.4|20328.4|4
1743437980000|2025-03-31 16:19:40|20341.7|20329.7|20344.2|20332.2|20345.4|20333.4|20341.7|20329.7|5
1743437990000|2025-03-31 16:19:50|20342.9|20330.9|20344.2|20332.2|20344.2|20332.2|20342.9|20330.9|1
1743438000000|2025-03-31 16:20:00|||||||||4
1743438020000|2025-03-31 16:20:20|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|12
1743438030000|2025-03-31 16:20:30|20343|20331|20350.4|20338.4|20350.4|20338.4|20343|20331|8
1743438040000|2025-03-31 16:20:40|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|5
1743438050000|2025-03-31 16:20:50|20347.9|20335.9|20346.7|20334.7|20347.9|20335.9|20346.7|20334.7|3
1743438060000|2025-03-31 16:21:00|20347.9|20335.9|20346.7|20334.7|20347.9|20335.9|20346.7|20334.7|1
1743438070000|2025-03-31 16:21:10|20347.9|20335.9|20346.7|20334.7|20347.9|20335.9|20346.7|20334.7|2
1743438080000|2025-03-31 16:21:20|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|0
1743438090000|2025-03-31 16:21:30|20346.7|20334.7|20354.2|20342.2|20354.2|20342.2|20346.7|20334.7|9
1743438100000|2025-03-31 16:21:40|20352.9|20340.9|20354.2|20342.2|20356.7|20344.7|20352.9|20340.9|6
1743438110000|2025-03-31 16:21:50|20352.9|20340.9|20354.2|20342.2|20354.2|20342.2|20352.9|20340.9|3
1743438120000|2025-03-31 16:22:00|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|12
1743438130000|2025-03-31 16:22:10|20354.2|20342.2|20349.2|20337.2|20354.2|20342.2|20349.2|20337.2|10
1743438140000|2025-03-31 16:22:20|20346.7|20334.7|20342.9|20330.9|20346.7|20334.7|20342.9|20330.9|6
1743438150000|2025-03-31 16:22:30|20343|20331|20343|20331|20343|20331|20343|20331|0
1743438170000|2025-03-31 16:22:50|20346.7|20334.7|20350.5|20338.5|20351.7|20339.7|20346.7|20334.7|9
1743438180000|2025-03-31 16:23:00|20350.4|20338.4|20356.7|20344.7|20356.7|20344.7|20345.4|20333.4|9
1743438190000|2025-03-31 16:23:10|20355.4|20343.4|20350.4|20338.4|20355.4|20343.4|20350.4|20338.4|3
1743438200000|2025-03-31 16:23:20|20351.7|20339.7|20349.2|20337.2|20354.2|20342.2|20349.2|20337.2|11
1743438210000|2025-03-31 16:23:30|20350.4|20338.4|20351.7|20339.7|20351.7|20339.7|20350.4|20338.4|2
1743438220000|2025-03-31 16:23:40|20350.4|20338.4|20350.4|20338.4|20351.7|20339.7|20350.4|20338.4|2
1743438230000|2025-03-31 16:23:50|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|20349.2|20337.2|3
1743438240000|2025-03-31 16:24:00|20350.5|20338.5|20350.4|20338.4|20350.5|20338.5|20350.4|20338.4|1
1743438250000|2025-03-31 16:24:10|20352.9|20340.9|20351.7|20339.7|20355.4|20343.4|20351.7|20339.7|9
1743438260000|2025-03-31 16:24:20|20352.9|20340.9|20349.2|20337.2|20352.9|20340.9|20349.2|20337.2|3
1743438270000|2025-03-31 16:24:30|20350.4|20338.4|20349.2|20337.2|20350.4|20338.4|20349.2|20337.2|1
1743438280000|2025-03-31 16:24:40|20348|20336|20351.7|20339.7|20351.7|20339.7|20348|20336|8
1743438290000|2025-03-31 16:24:50|20350.5|20338.5|20350.5|20338.5|20350.5|20338.5|20350.5|20338.5|0
1743438300000|2025-03-31 16:25:00|20353|20341|20354.2|20342.2|20355.5|20343.5|20350.5|20338.5|14
1743438310000|2025-03-31 16:25:10|20353|20341|20350.5|20338.5|20354.2|20342.2|20350.5|20338.5|5
1743438320000|2025-03-31 16:25:20|20351.7|20339.7|20350.5|20338.5|20351.7|20339.7|20348|20336|4
1743438330000|2025-03-31 16:25:30|20351.7|20339.7|20351.7|20339.7|20353|20341|20351.7|20339.7|3
1743438340000|2025-03-31 16:25:40|20350.5|20338.5|20349.2|20337.2|20350.5|20338.5|20349.2|20337.2|2
1743438350000|2025-03-31 16:25:50|20350.5|20338.5|20351.7|20339.7|20351.7|20339.7|20350.5|20338.5|2
1743438360000|2025-03-31 16:26:00|20350.5|20338.5|20351.7|20339.7|20351.7|20339.7|20350.5|20338.5|3
1743438370000|2025-03-31 16:26:10|20348|20336|20349.2|20337.2|20349.2|20337.2|20348|20336|3
1743438380000|2025-03-31 16:26:20|20345.5|20333.5|20346.7|20334.7|20346.7|20334.7|20345.5|20333.5|7
1743438390000|2025-03-31 16:26:30|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|2
1743438400000|2025-03-31 16:26:40|||||||||2
1743438410000|2025-03-31 16:26:50|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|6
1743438420000|2025-03-31 16:27:00|20349.2|20337.2|20352.9|20340.9|20352.9|20340.9|20349.2|20337.2|7
1743438430000|2025-03-31 16:27:10|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|4
1743438440000|2025-03-31 16:27:20|20355.4|20343.4|20352.9|20340.9|20355.4|20343.4|20352.9|20340.9|6
1743438450000|2025-03-31 16:27:30|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|2
1743438460000|2025-03-31 16:27:40|20355.5|20343.5|20355.5|20343.5|20355.5|20343.5|20355.5|20343.5|1
1743438470000|2025-03-31 16:27:50|20356.7|20344.7|20356.7|20344.7|20356.7|20344.7|20356.7|20344.7|5
1743438490000|2025-03-31 16:28:10|||||||||3
1743438500000|2025-03-31 16:28:20|20362.9|20350.9|20351.7|20339.7|20362.9|20350.9|20350.4|20338.4|88
1743438510000|2025-03-31 16:28:30|20350.4|20338.4|20345.4|20333.4|20350.4|20338.4|20345.4|20333.4|9
1743438520000|2025-03-31 16:28:40|20347.9|20335.9|20346.7|20334.7|20347.9|20335.9|20345.4|20333.4|10
1743438530000|2025-03-31 16:28:50|20350.4|20338.4|20345.4|20333.4|20350.4|20338.4|20345.4|20333.4|7
1743438540000|2025-03-31 16:29:00|20346.7|20334.7|20349.2|20337.2|20349.2|20337.2|20346.7|20334.7|1
1743438550000|2025-03-31 16:29:10|20350.4|20338.4|20352.9|20340.9|20352.9|20340.9|20350.4|20338.4|8
1743438560000|2025-03-31 16:29:20|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|3
1743438570000|2025-03-31 16:29:30|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|9
1743438580000|2025-03-31 16:29:40|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|20354.2|20342.2|1
1743438590000|2025-03-31 16:29:50|20352.9|20340.9|20355.4|20343.4|20355.4|20343.4|20352.9|20340.9|1
1743438600000|2025-03-31 16:30:00|20354.2|20342.2|20352.9|20340.9|20355.4|20343.4|20351.7|20339.7|8
1743438610000|2025-03-31 16:30:10|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|2
1743438620000|2025-03-31 16:30:20|20351.7|20339.7|20350.4|20338.4|20351.7|20339.7|20350.4|20338.4|3
1743438640000|2025-03-31 16:30:40|||||||||7
1743438650000|2025-03-31 16:30:50|||||||||2
1743438660000|2025-03-31 16:31:00|||||||||1
1743438670000|2025-03-31 16:31:10|20349.2|20337.2|20345.4|20333.4|20349.2|20337.2|20345.4|20333.4|14
1743438680000|2025-03-31 16:31:20|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|3
1743438690000|2025-03-31 16:31:30|20345.4|20333.4|20344.2|20332.2|20345.4|20333.4|20344.2|20332.2|9
1743438700000|2025-03-31 16:31:40|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|4
1743438710000|2025-03-31 16:31:50|20346.7|20334.7|20347.9|20335.9|20347.9|20335.9|20346.7|20334.7|2
1743438720000|2025-03-31 16:32:00|20346.7|20334.7|20342.9|20330.9|20346.7|20334.7|20342.9|20330.9|7
1743438730000|2025-03-31 16:32:10|20341.7|20329.7|20340.4|20328.4|20341.7|20329.7|20339.2|20327.2|7
1743438740000|2025-03-31 16:32:20|20341.7|20329.7|20344.2|20332.2|20344.2|20332.2|20341.7|20329.7|9
1743438770000|2025-03-31 16:32:50|20342.9|20330.9|20345.4|20333.4|20345.4|20333.4|20342.9|20330.9|3
1743438780000|2025-03-31 16:33:00|20342.9|20330.9|20342.9|20330.9|20345.4|20333.4|20342.9|20330.9|14
1743438790000|2025-03-31 16:33:10|||||||||1
1743438800000|2025-03-31 16:33:20|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|7
1743438820000|2025-03-31 16:33:40|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|20342.9|20330.9|6
1743438830000|2025-03-31 16:33:50|20337.9|20325.9|20337.9|20325.9|20337.9|20325.9|20337.9|20325.9|3
1743438840000|2025-03-31 16:34:00|||||||||5
1743438850000|2025-03-31 16:34:10|20340.4|20328.4|20339.2|20327.2|20340.4|20328.4|20339.2|20327.2|5
1743438860000|2025-03-31 16:34:20|20340.4|20328.4|20342.9|20330.9|20342.9|20330.9|20340.4|20328.4|15
1743438870000|2025-03-31 16:34:30|||||||||6
1743438880000|2025-03-31 16:34:40|20344.2|20332.2|20345.4|20333.4|20346.7|20334.7|20342.9|20330.9|21
1743438890000|2025-03-31 16:34:50|||||||||4
1743438900000|2025-03-31 16:35:00|20340.4|20328.4|20339.2|20327.2|20340.4|20328.4|20339.2|20327.2|12
1743438910000|2025-03-31 16:35:10|20337.9|20325.9|20341.7|20329.7|20341.7|20329.7|20337.9|20325.9|4
1743438920000|2025-03-31 16:35:20|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|20340.4|20328.4|2
1743438930000|2025-03-31 16:35:30|20336.6|20324.6|20332.9|20320.9|20337.9|20325.9|20332.9|20320.9|18
1743438940000|2025-03-31 16:35:40|20334.1|20322.1|20332.9|20320.9|20334.1|20322.1|20332.9|20320.9|2
1743438950000|2025-03-31 16:35:50|20336.6|20324.6|20335.4|20323.4|20336.7|20324.7|20335.4|20323.4|9
1743438960000|2025-03-31 16:36:00|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|4
1743438970000|2025-03-31 16:36:10|20329.2|20317.2|20326.7|20314.7|20329.2|20317.2|20326.7|20314.7|4
1743438980000|2025-03-31 16:36:20|20327.9|20315.9|20330.4|20318.4|20330.4|20318.4|20326.7|20314.7|25
1743438990000|2025-03-31 16:36:30|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|2
1743439000000|2025-03-31 16:36:40|20325.4|20313.4|20325.4|20313.4|20325.4|20313.4|20325.4|20313.4|8
1743439010000|2025-03-31 16:36:50|20322.9|20310.9|20324.2|20312.2|20324.2|20312.2|20322.9|20310.9|9
1743439020000|2025-03-31 16:37:00|20325.4|20313.4|20325.4|20313.4|20325.4|20313.4|20324.2|20312.2|0
1743439030000|2025-03-31 16:37:10|20324.2|20312.2|20324.1|20312.1|20325.4|20313.4|20324.1|20312.1|7
1743439040000|2025-03-31 16:37:20|20324.2|20312.2|20325.4|20313.4|20325.4|20313.4|20324.2|20312.2|1
1743439050000|2025-03-31 16:37:30|||||||||6
1743439060000|2025-03-31 16:37:40|||||||||11
1743439070000|2025-03-31 16:37:50|||||||||6
1743439080000|2025-03-31 16:38:00|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|1
1743439100000|2025-03-31 16:38:20|||||||||4
1743439110000|2025-03-31 16:38:30|20317.9|20305.9|20320.4|20308.4|20320.4|20308.4|20317.9|20305.9|5
1743439130000|2025-03-31 16:38:50|20315.4|20303.4|20315.4|20303.4|20315.4|20303.4|20315.4|20303.4|8
1743439150000|2025-03-31 16:39:10|20316.6|20304.6|20315.4|20303.4|20316.7|20304.7|20315.4|20303.4|5
1743439160000|2025-03-31 16:39:20|20316.6|20304.6|20316.7|20304.7|20317.9|20305.9|20316.6|20304.6|6
1743439170000|2025-03-31 16:39:30|20319.2|20307.2|20320.4|20308.4|20321.6|20309.6|20319.2|20307.2|4
1743439190000|2025-03-31 16:39:50|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|20321.7|20309.7|6
1743439200000|2025-03-31 16:40:00|20324.1|20312.1|20321.7|20309.7|20324.1|20312.1|20320.4|20308.4|12
1743439210000|2025-03-31 16:40:10|20320.4|20308.4|20317.9|20305.9|20320.4|20308.4|20316.7|20304.7|1
1743439220000|2025-03-31 16:40:20|20310.4|20298.4|20311.6|20299.6|20315.4|20303.4|20309.1|20297.1|43
1743439230000|2025-03-31 16:40:30|20312.9|20300.9|20312.9|20300.9|20314.1|20302.1|20310.4|20298.4|5
1743439240000|2025-03-31 16:40:40|20314.1|20302.1|20314.2|20302.2|20316.6|20304.6|20312.9|20300.9|5
1743439260000|2025-03-31 16:41:00|||||||||2
1743439270000|2025-03-31 16:41:10|20315.4|20303.4|20316.6|20304.6|20316.6|20304.6|20314.2|20302.2|3
1743439280000|2025-03-31 16:41:20|20315.4|20303.4|20312.9|20300.9|20315.4|20303.4|20312.9|20300.9|6
1743439290000|2025-03-31 16:41:30|20311.6|20299.6|20311.6|20299.6|20311.7|20299.7|20310.4|20298.4|2
1743439300000|2025-03-31 16:41:40|||||||||1
1743439310000|2025-03-31 16:41:50|20312.9|20300.9|20314.1|20302.1|20314.1|20302.1|20312.9|20300.9|0
1743439320000|2025-03-31 16:42:00|20315.4|20303.4|20316.7|20304.7|20316.7|20304.7|20314.2|20302.2|13
1743439330000|2025-03-31 16:42:10|20317.9|20305.9|20317.9|20305.9|20317.9|20305.9|20317.9|20305.9|1
1743439340000|2025-03-31 16:42:20|20319.2|20307.2|20320.4|20308.4|20320.4|20308.4|20319.2|20307.2|3
1743439350000|2025-03-31 16:42:30|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|6
1743439360000|2025-03-31 16:42:40|20325.4|20313.4|20325.4|20313.4|20325.4|20313.4|20325.4|20313.4|2
1743439380000|2025-03-31 16:43:00|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|3
1743439400000|2025-03-31 16:43:20|20325.4|20313.4|20324.1|20312.1|20325.4|20313.4|20324.1|20312.1|7
1743439410000|2025-03-31 16:43:30|20322.9|20310.9|20320.4|20308.4|20322.9|20310.9|20319.2|20307.2|7
1743439420000|2025-03-31 16:43:40|20317.9|20305.9|20317.9|20305.9|20317.9|20305.9|20317.9|20305.9|1
1743439430000|2025-03-31 16:43:50|20319.2|20307.2|20319.2|20307.2|20319.2|20307.2|20319.2|20307.2|3
1743439440000|2025-03-31 16:44:00|20317.9|20305.9|20316.7|20304.7|20319.2|20307.2|20315.4|20303.4|3
1743439450000|2025-03-31 16:44:10|20314.2|20302.2|20305.4|20293.4|20314.2|20302.2|20305.4|20293.4|16
1743439460000|2025-03-31 16:44:20|||||||||6
1743439480000|2025-03-31 16:44:40|20301.7|20289.7|20300.4|20288.4|20301.7|20289.7|20300.4|20288.4|8
1743439490000|2025-03-31 16:44:50|20302.9|20290.9|20306.7|20294.7|20306.7|20294.7|20301.7|20289.7|40
1743439500000|2025-03-31 16:45:00|||||||||4
1743439510000|2025-03-31 16:45:10|20307.9|20295.9|20306.7|20294.7|20309.2|20297.2|20305.4|20293.4|20
1743439520000|2025-03-31 16:45:20|20305.4|20293.4|20301.7|20289.7|20305.4|20293.4|20301.7|20289.7|6
1743439530000|2025-03-31 16:45:30|20302.9|20290.9|20299.2|20287.2|20302.9|20290.9|20299.2|20287.2|5
1743439540000|2025-03-31 16:45:40|20301.7|20289.7|20302.9|20290.9|20304.2|20292.2|20301.7|20289.7|17
1743439550000|2025-03-31 16:45:50|20300.4|20288.4|20301.7|20289.7|20302.9|20290.9|20300.4|20288.4|7
1743439560000|2025-03-31 16:46:00|20302.9|20290.9|20299.2|20287.2|20302.9|20290.9|20299.2|20287.2|2
1743439570000|2025-03-31 16:46:10|20300.4|20288.4|20299.2|20287.2|20300.4|20288.4|20299.2|20287.2|1
1743439580000|2025-03-31 16:46:20|20300.4|20288.4|20299.2|20287.2|20300.4|20288.4|20299.2|20287.2|0
1743439590000|2025-03-31 16:46:30|20300.4|20288.4|20304.2|20292.2|20305.4|20293.4|20299.2|20287.2|8
1743439600000|2025-03-31 16:46:40|20303|20291|20304.2|20292.2|20304.2|20292.2|20303|20291|0
1743439610000|2025-03-31 16:46:50|20300.4|20288.4|20299.2|20287.2|20300.4|20288.4|20299.2|20287.2|5
1743439620000|2025-03-31 16:47:00|20298|20286|20304.2|20292.2|20304.2|20292.2|20297.9|20285.9|6
1743439630000|2025-03-31 16:47:10|20306.7|20294.7|20309.2|20297.2|20309.2|20297.2|20306.7|20294.7|4
1743439640000|2025-03-31 16:47:20|20306.7|20294.7|20309.2|20297.2|20309.2|20297.2|20306.7|20294.7|5
1743439650000|2025-03-31 16:47:30|20310.4|20298.4|20314.2|20302.2|20314.2|20302.2|20310.4|20298.4|6
1743439660000|2025-03-31 16:47:40|20315.4|20303.4|20312.9|20300.9|20315.4|20303.4|20311.7|20299.7|4
1743439670000|2025-03-31 16:47:50|20311.7|20299.7|20313|20301|20317.9|20305.9|20311.7|20299.7|12
1743439680000|2025-03-31 16:48:00|20312.9|20300.9|20315.4|20303.4|20315.4|20303.4|20311.7|20299.7|4
1743439690000|2025-03-31 16:48:10|20314.2|20302.2|20310.4|20298.4|20314.2|20302.2|20310.4|20298.4|2
1743439700000|2025-03-31 16:48:20|20311.7|20299.7|20311.7|20299.7|20319.1|20307.1|20310.4|20298.4|14
1743439710000|2025-03-31 16:48:30|20310.4|20298.4|20311.7|20299.7|20311.7|20299.7|20310.4|20298.4|2
1743439720000|2025-03-31 16:48:40|20314.2|20302.2|20312.9|20300.9|20314.2|20302.2|20312.9|20300.9|1
1743439730000|2025-03-31 16:48:50|20313|20301|20312.9|20300.9|20314.2|20302.2|20312.9|20300.9|5
1743439740000|2025-03-31 16:49:00|20314.2|20302.2|20312.9|20300.9|20314.2|20302.2|20312.9|20300.9|1
1743439750000|2025-03-31 16:49:10|20314.2|20302.2|20312.9|20300.9|20314.2|20302.2|20312.9|20300.9|4
1743439760000|2025-03-31 16:49:20|20311.7|20299.7|20312.9|20300.9|20312.9|20300.9|20311.7|20299.7|2
1743439770000|2025-03-31 16:49:30|20310.4|20298.4|20310.4|20298.4|20310.4|20298.4|20310.4|20298.4|11
1743439780000|2025-03-31 16:49:40|20311.7|20299.7|20312.9|20300.9|20312.9|20300.9|20311.7|20299.7|7
1743439790000|2025-03-31 16:49:50|20311.7|20299.7|20311.7|20299.7|20311.7|20299.7|20311.7|20299.7|2
1743439800000|2025-03-31 16:50:00|||||||||1
1743439820000|2025-03-31 16:50:20|20312.9|20300.9|20312.9|20300.9|20312.9|20300.9|20312.9|20300.9|3
1743439830000|2025-03-31 16:50:30|||||||||2
1743439850000|2025-03-31 16:50:50|20317.9|20305.9|20330.4|20318.4|20330.4|20318.4|20317.9|20305.9|16
1743439860000|2025-03-31 16:51:00|20331.7|20319.7|20325.4|20313.4|20334.1|20322.1|20325.4|20313.4|5
1743439870000|2025-03-31 16:51:10|20324.2|20312.2|20324.2|20312.2|20324.2|20312.2|20322.9|20310.9|4
1743439880000|2025-03-31 16:51:20|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|20327.9|20315.9|5
1743439890000|2025-03-31 16:51:30|20329.2|20317.2|20329.2|20317.2|20329.2|20317.2|20329.2|20317.2|2
1743439920000|2025-03-31 16:52:00|20330.4|20318.4|20332.9|20320.9|20332.9|20320.9|20330.4|20318.4|3
1743439930000|2025-03-31 16:52:10|20334.1|20322.1|20331.7|20319.7|20334.1|20322.1|20331.7|20319.7|17
1743439940000|2025-03-31 16:52:20|20335.4|20323.4|20331.7|20319.7|20335.4|20323.4|20331.6|20319.6|7
1743439950000|2025-03-31 16:52:30|20330.4|20318.4|20331.6|20319.6|20331.7|20319.7|20330.4|20318.4|3
1743439960000|2025-03-31 16:52:40|20330.4|20318.4|20331.7|20319.7|20332.9|20320.9|20330.4|20318.4|6
1743439970000|2025-03-31 16:52:50|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|0
1743439980000|2025-03-31 16:53:00|||||||||1
1743439990000|2025-03-31 16:53:10|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|20332.9|20320.9|4
1743440000000|2025-03-31 16:53:20|20331.6|20319.6|20332.9|20320.9|20332.9|20320.9|20331.6|20319.6|1
1743440010000|2025-03-31 16:53:30|20331.7|20319.7|20332.9|20320.9|20332.9|20320.9|20331.6|20319.6|0
1743440020000|2025-03-31 16:53:40|20335.4|20323.4|20332.9|20320.9|20335.4|20323.4|20332.9|20320.9|13
1743440030000|2025-03-31 16:53:50|20331.6|20319.6|20329.1|20317.1|20331.6|20319.6|20329.1|20317.1|2
1743440040000|2025-03-31 16:54:00|20327.9|20315.9|20326.6|20314.6|20329.1|20317.1|20326.6|20314.6|27
1743440060000|2025-03-31 16:54:20|20329.1|20317.1|20322.9|20310.9|20329.1|20317.1|20322.9|20310.9|21
1743440070000|2025-03-31 16:54:30|20324.1|20312.1|20320.4|20308.4|20324.1|20312.1|20320.4|20308.4|2
1743440080000|2025-03-31 16:54:40|20321.6|20309.6|20317.9|20305.9|20321.6|20309.6|20317.9|20305.9|7
1743440090000|2025-03-31 16:54:50|20319.1|20307.1|20317.9|20305.9|20319.1|20307.1|20317.9|20305.9|2
1743440100000|2025-03-31 16:55:00|20320.4|20308.4|20319.1|20307.1|20320.4|20308.4|20317.9|20305.9|12
1743440110000|2025-03-31 16:55:10|20320.4|20308.4|20320.4|20308.4|20322.9|20310.9|20320.4|20308.4|3
1743440130000|2025-03-31 16:55:30|20322.9|20310.9|20321.6|20309.6|20322.9|20310.9|20321.6|20309.6|7
1743440140000|2025-03-31 16:55:40|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|5
1743440150000|2025-03-31 16:55:50|||||||||3
1743440160000|2025-03-31 16:56:00|20324.1|20312.1|20320.4|20308.4|20324.1|20312.1|20320.4|20308.4|8
1743440170000|2025-03-31 16:56:10|20321.6|20309.6|20320.4|20308.4|20321.6|20309.6|20320.4|20308.4|4
1743440180000|2025-03-31 16:56:20|20319.2|20307.2|20319.1|20307.1|20319.2|20307.2|20317.9|20305.9|4
1743440190000|2025-03-31 16:56:30|20319.2|20307.2|20321.6|20309.6|20321.6|20309.6|20319.1|20307.1|5
1743440200000|2025-03-31 16:56:40|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|20322.9|20310.9|0
1743440210000|2025-03-31 16:56:50|20324.1|20312.1|20325.4|20313.4|20325.4|20313.4|20324.1|20312.1|2
1743440220000|2025-03-31 16:57:00|20326.6|20314.6|20322.9|20310.9|20326.6|20314.6|20322.9|20310.9|2
1743440230000|2025-03-31 16:57:10|20321.6|20309.6|20321.7|20309.7|20321.7|20309.7|20321.6|20309.6|2
1743440240000|2025-03-31 16:57:20|20322.9|20310.9|20324.1|20312.1|20324.2|20312.2|20322.9|20310.9|26
1743440250000|2025-03-31 16:57:30|20322.9|20310.9|20326.6|20314.6|20326.6|20314.6|20322.9|20310.9|2
1743440260000|2025-03-31 16:57:40|20325.4|20313.4|20324.1|20312.1|20325.4|20313.4|20324.1|20312.1|3
1743440270000|2025-03-31 16:57:50|20325.4|20313.4|20326.6|20314.6|20326.6|20314.6|20325.4|20313.4|2
1743440280000|2025-03-31 16:58:00|20327.9|20315.9|20334.1|20322.1|20334.1|20322.1|20327.9|20315.9|19
1743440290000|2025-03-31 16:58:10|20335.4|20323.4|20329.1|20317.1|20335.4|20323.4|20327.9|20315.9|12
1743440300000|2025-03-31 16:58:20|20326.6|20314.6|20324.1|20312.1|20327.9|20315.9|20324.1|20312.1|2
1743440310000|2025-03-31 16:58:30|20325.4|20313.4|20326.6|20314.6|20326.6|20314.6|20325.4|20313.4|3
1743440320000|2025-03-31 16:58:40|20327.9|20315.9|20326.6|20314.6|20329.1|20317.1|20326.6|20314.6|6
1743440330000|2025-03-31 16:58:50|||||||||2
1743440340000|2025-03-31 16:59:00|20327.8|20315.8|20326.6|20314.6|20327.8|20315.8|20326.6|20314.6|4
1743440350000|2025-03-31 16:59:10|20325.4|20313.4|20324.1|20312.1|20325.4|20313.4|20322.9|20310.9|7
1743440360000|2025-03-31 16:59:20|20325.3|20313.3|20325.3|20313.3|20325.4|20313.4|20325.3|20313.3|1
1743440370000|2025-03-31 16:59:30|20324.1|20312.1|20326.6|20314.6|20327.8|20315.8|20324.1|20312.1|2
1743440380000|2025-03-31 16:59:40|20325.4|20313.4|20325.3|20313.3|20326.6|20314.6|20325.3|20313.3|0
1743440390000|2025-03-31 16:59:50|20324.1|20312.1|20325.3|20313.3|20325.3|20313.3|20324.1|20312.1|6
1743440400000|2025-03-31 17:00:00|20322.9|20310.9|20321.6|20309.6|20324.1|20312.1|20321.6|20309.6|20
1743440410000|2025-03-31 17:00:10|||||||||2
1743440420000|2025-03-31 17:00:20|20324.1|20312.1|20326.6|20314.6|20326.6|20314.6|20324.1|20312.1|5
1743440430000|2025-03-31 17:00:30|20325.4|20313.4|20326.6|20314.6|20326.6|20314.6|20325.4|20313.4|2
1743440440000|2025-03-31 17:00:40|20317.9|20305.9|20321.6|20309.6|20321.6|20309.6|20317.9|20305.9|7
1743440450000|2025-03-31 17:00:50|20320.3|20308.3|20320.3|20308.3|20320.3|20308.3|20320.3|20308.3|0
1743440460000|2025-03-31 17:01:00|20319.1|20307.1|20322.8|20310.8|20322.8|20310.8|20319.1|20307.1|3
1743440470000|2025-03-31 17:01:10|||||||||2
1743440480000|2025-03-31 17:01:20|20325.3|20313.3|20325.3|20313.3|20325.3|20313.3|20325.3|20313.3|6
1743440490000|2025-03-31 17:01:30|20326.6|20314.6|20326.6|20314.6|20326.6|20314.6|20326.6|20314.6|3
1743440500000|2025-03-31 17:01:40|20327.8|20315.8|20331.6|20319.6|20331.6|20319.6|20327.8|20315.8|5
1743440510000|2025-03-31 17:01:50|20332.8|20320.8|20331.6|20319.6|20332.8|20320.8|20330.3|20318.3|3
1743440520000|2025-03-31 17:02:00|20332.8|20320.8|20329.1|20317.1|20332.8|20320.8|20329.1|20317.1|8
1743440530000|2025-03-31 17:02:10|20325.4|20313.4|20327.8|20315.8|20327.8|20315.8|20325.4|20313.4|6
1743440550000|2025-03-31 17:02:30|20326.6|20314.6|20326.6|20314.6|20327.8|20315.8|20326.6|20314.6|2
1743440560000|2025-03-31 17:02:40|20327.8|20315.8|20327.8|20315.8|20327.8|20315.8|20327.8|20315.8|0
1743440570000|2025-03-31 17:02:50|20329.1|20317.1|20329.1|20317.1|20329.1|20317.1|20329.1|20317.1|4
1743440580000|2025-03-31 17:03:00|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|20330.4|20318.4|3
1743440590000|2025-03-31 17:03:10|20331.6|20319.6|20331.6|20319.6|20331.6|20319.6|20331.6|20319.6|2
1743440600000|2025-03-31 17:03:20|20332.8|20320.8|20339.1|20327.1|20339.1|20327.1|20332.8|20320.8|8
1743440610000|2025-03-31 17:03:30|20340.3|20328.3|20342.8|20330.8|20342.8|20330.8|20340.3|20328.3|4
1743440630000|2025-03-31 17:03:50|||||||||3
1743440640000|2025-03-31 17:04:00|20347.8|20335.8|20347.8|20335.8|20347.8|20335.8|20345.3|20333.3|6
1743440650000|2025-03-31 17:04:10|20346.6|20334.6|20350.3|20338.3|20350.3|20338.3|20346.6|20334.6|11
1743440660000|2025-03-31 17:04:20|20351.6|20339.6|20352.8|20340.8|20352.8|20340.8|20351.6|20339.6|2
1743440670000|2025-03-31 17:04:30|20351.6|20339.6|20352.8|20340.8|20352.8|20340.8|20351.6|20339.6|11
1743440680000|2025-03-31 17:04:40|||||||||2
1743440690000|2025-03-31 17:04:50|20351.6|20339.6|20352.8|20340.8|20352.8|20340.8|20351.6|20339.6|3
1743440700000|2025-03-31 17:05:00|20354.1|20342.1|20351.6|20339.6|20354.1|20342.1|20351.6|20339.6|6
1743440710000|2025-03-31 17:05:10|20350.3|20338.3|20351.6|20339.6|20351.6|20339.6|20347.8|20335.8|5
1743440720000|2025-03-31 17:05:20|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|1
1743440730000|2025-03-31 17:05:30|||||||||1
1743440740000|2025-03-31 17:05:40|20352.8|20340.8|20350.3|20338.3|20352.8|20340.8|20350.3|20338.3|5
1743440750000|2025-03-31 17:05:50|20351.6|20339.6|20351.6|20339.6|20352.8|20340.8|20351.6|20339.6|1
1743440760000|2025-03-31 17:06:00|20350.4|20338.4|20350.3|20338.3|20350.4|20338.4|20350.3|20338.3|0
1743440770000|2025-03-31 17:06:10|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|6
1743440780000|2025-03-31 17:06:20|20352.8|20340.8|20352.9|20340.9|20354.1|20342.1|20352.8|20340.8|9
1743440790000|2025-03-31 17:06:30|20351.6|20339.6|20350.4|20338.4|20351.6|20339.6|20350.4|20338.4|6
1743440800000|2025-03-31 17:06:40|20351.6|20339.6|20352.8|20340.8|20352.8|20340.8|20351.6|20339.6|0
1743440810000|2025-03-31 17:06:50|20354.1|20342.1|20354.1|20342.1|20355.3|20343.3|20352.9|20340.9|9
1743440830000|2025-03-31 17:07:10|20355.3|20343.3|20354.1|20342.1|20355.3|20343.3|20354.1|20342.1|1
1743440840000|2025-03-31 17:07:20|20355.3|20343.3|20354.1|20342.1|20356.6|20344.6|20352.9|20340.9|3
1743440850000|2025-03-31 17:07:30|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|4
1743440860000|2025-03-31 17:07:40|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|7
1743440870000|2025-03-31 17:07:50|20352.8|20340.8|20352.8|20340.8|20354.1|20342.1|20352.8|20340.8|3
1743440880000|2025-03-31 17:08:00|20354.1|20342.1|20351.6|20339.6|20354.1|20342.1|20351.6|20339.6|2
1743440890000|2025-03-31 17:08:10|20352.8|20340.8|20354.1|20342.1|20354.1|20342.1|20352.8|20340.8|0
1743440900000|2025-03-31 17:08:20|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|2
1743440910000|2025-03-31 17:08:30|20350.4|20338.4|20351.6|20339.6|20351.6|20339.6|20350.4|20338.4|2
1743440920000|2025-03-31 17:08:40|||||||||20
1743440940000|2025-03-31 17:09:00|||||||||1
1743440950000|2025-03-31 17:09:10|20352.8|20340.8|20354.1|20342.1|20355.3|20343.3|20352.8|20340.8|7
1743440960000|2025-03-31 17:09:20|20352.9|20340.9|20354.1|20342.1|20354.1|20342.1|20352.9|20340.9|4
1743440970000|2025-03-31 17:09:30|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|1
1743440980000|2025-03-31 17:09:40|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|2
1743440990000|2025-03-31 17:09:50|20355.3|20343.3|20355.4|20343.4|20355.4|20343.4|20355.3|20343.3|2
1743441000000|2025-03-31 17:10:00|20355.3|20343.3|20352.8|20340.8|20355.3|20343.3|20352.8|20340.8|26
1743441010000|2025-03-31 17:10:10|20352.9|20340.9|20355.3|20343.3|20355.3|20343.3|20352.8|20340.8|3
1743441040000|2025-03-31 17:10:40|||||||||1
1743441050000|2025-03-31 17:10:50|20352.8|20340.8|20355.3|20343.3|20355.3|20343.3|20352.8|20340.8|2
1743441060000|2025-03-31 17:11:00|20352.8|20340.8|20351.6|20339.6|20352.8|20340.8|20351.6|20339.6|8
1743441070000|2025-03-31 17:11:10|20350.3|20338.3|20350.3|20338.3|20351.6|20339.6|20347.8|20335.8|10
1743441080000|2025-03-31 17:11:20|20352.8|20340.8|20360.3|20348.3|20360.3|20348.3|20352.8|20340.8|15
1743441090000|2025-03-31 17:11:30|20361.6|20349.6|20364.1|20352.1|20364.1|20352.1|20361.6|20349.6|10
1743441100000|2025-03-31 17:11:40|||||||||1
1743441120000|2025-03-31 17:12:00|||||||||2
1743441130000|2025-03-31 17:12:10|20362.8|20350.8|20356.6|20344.6|20362.8|20350.8|20355.3|20343.3|10
1743441140000|2025-03-31 17:12:20|20355.3|20343.3|20354.1|20342.1|20356.6|20344.6|20354.1|20342.1|2
1743441150000|2025-03-31 17:12:30|20352.8|20340.8|20356.6|20344.6|20357.8|20345.8|20352.8|20340.8|16
1743441160000|2025-03-31 17:12:40|20357.8|20345.8|20352.9|20340.9|20357.8|20345.8|20352.9|20340.9|10
1743441170000|2025-03-31 17:12:50|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|2
1743441180000|2025-03-31 17:13:00|20352.9|20340.9|20352.8|20340.8|20352.9|20340.9|20352.8|20340.8|8
1743441190000|2025-03-31 17:13:10|20352.9|20340.9|20355.4|20343.4|20355.4|20343.4|20352.9|20340.9|4
1743441200000|2025-03-31 17:13:20|20356.6|20344.6|20355.3|20343.3|20356.6|20344.6|20354.1|20342.1|5
1743441210000|2025-03-31 17:13:30|20354.1|20342.1|20355.3|20343.3|20355.4|20343.4|20354.1|20342.1|5
1743441220000|2025-03-31 17:13:40|20355.4|20343.4|20354.1|20342.1|20355.4|20343.4|20354.1|20342.1|0
1743441230000|2025-03-31 17:13:50|20355.3|20343.3|20355.3|20343.3|20355.3|20343.3|20355.3|20343.3|1
1743441240000|2025-03-31 17:14:00|20354.1|20342.1|20355.3|20343.3|20355.3|20343.3|20354.1|20342.1|2
1743441250000|2025-03-31 17:14:10|20354.1|20342.1|20355.3|20343.3|20355.3|20343.3|20354.1|20342.1|2
1743441270000|2025-03-31 17:14:30|20356.6|20344.6|20357.8|20345.8|20359.1|20347.1|20356.6|20344.6|26
1743441280000|2025-03-31 17:14:40|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|20355.3|20343.3|7
1743441290000|2025-03-31 17:14:50|20357.8|20345.8|20356.6|20344.6|20357.8|20345.8|20356.6|20344.6|1
1743441300000|2025-03-31 17:15:00|20354.1|20342.1|20350.3|20338.3|20354.1|20342.1|20347.8|20335.8|11
1743441310000|2025-03-31 17:15:10|20349.1|20337.1|20349.1|20337.1|20350.3|20338.3|20349.1|20337.1|3
1743441330000|2025-03-31 17:15:30|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|0
1743441340000|2025-03-31 17:15:40|20352.8|20340.8|20349.1|20337.1|20354.1|20342.1|20347.9|20335.9|20
1743441350000|2025-03-31 17:15:50|20347.8|20335.8|20336.6|20324.6|20347.8|20335.8|20336.6|20324.6|23
1743441360000|2025-03-31 17:16:00|20335.4|20323.4|20344.1|20332.1|20344.1|20332.1|20335.4|20323.4|6
1743441370000|2025-03-31 17:16:10|20342.8|20330.8|20344.1|20332.1|20344.1|20332.1|20342.8|20330.8|1
1743441380000|2025-03-31 17:16:20|20342.8|20330.8|20344.1|20332.1|20344.1|20332.1|20342.8|20330.8|1
1743441390000|2025-03-31 17:16:30|20345.3|20333.3|20346.6|20334.6|20346.6|20334.6|20345.3|20333.3|1
1743441400000|2025-03-31 17:16:40|20347.8|20335.8|20351.6|20339.6|20351.6|20339.6|20347.8|20335.8|7
1743441420000|2025-03-31 17:17:00|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|3
1743441430000|2025-03-31 17:17:10|20355.3|20343.3|20355.3|20343.3|20355.3|20343.3|20354.1|20342.1|5
1743441440000|2025-03-31 17:17:20|20352.8|20340.8|20351.6|20339.6|20352.8|20340.8|20351.6|20339.6|4
1743441450000|2025-03-31 17:17:30|20350.4|20338.4|20351.6|20339.6|20351.6|20339.6|20350.4|20338.4|0
1743441460000|2025-03-31 17:17:40|20352.8|20340.8|20351.6|20339.6|20352.8|20340.8|20350.3|20338.3|51
1743441470000|2025-03-31 17:17:50|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|2
1743441490000|2025-03-31 17:18:10|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|8
1743441510000|2025-03-31 17:18:30|||||||||2
1743441520000|2025-03-31 17:18:40|20352.8|20340.8|20349.1|20337.1|20354.1|20342.1|20349.1|20337.1|15
1743441530000|2025-03-31 17:18:50|20350.3|20338.3|20350.4|20338.4|20350.4|20338.4|20350.3|20338.3|4
1743441540000|2025-03-31 17:19:00|20352.9|20340.9|20351.6|20339.6|20352.9|20340.9|20351.6|20339.6|6
1743441550000|2025-03-31 17:19:10|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|0
1743441560000|2025-03-31 17:19:20|20352.8|20340.8|20356.6|20344.6|20356.6|20344.6|20352.8|20340.8|3
1743441570000|2025-03-31 17:19:30|20357.9|20345.9|20360.3|20348.3|20360.4|20348.4|20357.9|20345.9|8
1743441580000|2025-03-31 17:19:40|20360.4|20348.4|20361.6|20349.6|20364.1|20352.1|20357.9|20345.9|5
1743441590000|2025-03-31 17:19:50|||||||||13
1743441600000|2025-03-31 17:20:00|20360.4|20348.4|20360.4|20348.4|20360.4|20348.4|20359.1|20347.1|6
1743441610000|2025-03-31 17:20:10|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|4
1743441620000|2025-03-31 17:20:20|20357.9|20345.9|20356.6|20344.6|20357.9|20345.9|20356.6|20344.6|5
1743441630000|2025-03-31 17:20:30|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|10
1743441640000|2025-03-31 17:20:40|20356.6|20344.6|20355.4|20343.4|20356.6|20344.6|20355.4|20343.4|6
1743441650000|2025-03-31 17:20:50|20357.8|20345.8|20355.4|20343.4|20357.9|20345.9|20355.4|20343.4|3
1743441660000|2025-03-31 17:21:00|20357.8|20345.8|20357.9|20345.9|20357.9|20345.9|20355.3|20343.3|12
1743441670000|2025-03-31 17:21:10|20356.6|20344.6|20355.4|20343.4|20356.6|20344.6|20355.4|20343.4|0
1743441690000|2025-03-31 17:21:30|20355.3|20343.3|20350.4|20338.4|20355.3|20343.3|20350.4|20338.4|11
1743441700000|2025-03-31 17:21:40|20350.3|20338.3|20350.3|20338.3|20350.3|20338.3|20349.1|20337.1|1
1743441710000|2025-03-31 17:21:50|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20350.3|20338.3|0
1743441720000|2025-03-31 17:22:00|20350.3|20338.3|20351.6|20339.6|20351.6|20339.6|20350.3|20338.3|3
1743441730000|2025-03-31 17:22:10|20349.1|20337.1|20347.9|20335.9|20349.1|20337.1|20347.9|20335.9|6
1743441740000|2025-03-31 17:22:20|20349.1|20337.1|20351.6|20339.6|20351.6|20339.6|20349.1|20337.1|13
1743441750000|2025-03-31 17:22:30|||||||||1
1743441760000|2025-03-31 17:22:40|20352.9|20340.9|20354.1|20342.1|20354.1|20342.1|20352.9|20340.9|3
1743441770000|2025-03-31 17:22:50|20352.9|20340.9|20354.1|20342.1|20354.1|20342.1|20352.9|20340.9|1
1743441780000|2025-03-31 17:23:00|20355.3|20343.3|20351.6|20339.6|20355.3|20343.3|20351.6|20339.6|14
1743441800000|2025-03-31 17:23:20|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|3
1743441810000|2025-03-31 17:23:30|20356.6|20344.6|20359.1|20347.1|20360.3|20348.3|20354.1|20342.1|12
1743441820000|2025-03-31 17:23:40|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|0
1743441830000|2025-03-31 17:23:50|20354.1|20342.1|20356.6|20344.6|20356.6|20344.6|20354.1|20342.1|5
1743441840000|2025-03-31 17:24:00|20357.8|20345.8|20361.6|20349.6|20361.6|20349.6|20357.8|20345.8|6
1743441850000|2025-03-31 17:24:10|20360.3|20348.3|20364.1|20352.1|20366.6|20354.6|20360.3|20348.3|20
1743441860000|2025-03-31 17:24:20|20365.3|20353.3|20365.3|20353.3|20365.3|20353.3|20365.3|20353.3|3
1743441870000|2025-03-31 17:24:30|20364.1|20352.1|20364.1|20352.1|20366.6|20354.6|20364.1|20352.1|4
1743441890000|2025-03-31 17:24:50|20362.9|20350.9|20361.6|20349.6|20362.9|20350.9|20360.4|20348.4|7
1743441900000|2025-03-31 17:25:00|20362.9|20350.9|20362.9|20350.9|20364.1|20352.1|20361.6|20349.6|7
1743441910000|2025-03-31 17:25:10|20362.8|20350.8|20361.6|20349.6|20362.9|20350.9|20361.6|20349.6|3
1743441920000|2025-03-31 17:25:20|20362.9|20350.9|20360.4|20348.4|20362.9|20350.9|20360.4|20348.4|2
1743441940000|2025-03-31 17:25:40|20357.9|20345.9|20357.9|20345.9|20357.9|20345.9|20357.9|20345.9|6
1743441950000|2025-03-31 17:25:50|20356.6|20344.6|20354.1|20342.1|20356.6|20344.6|20354.1|20342.1|5
1743441960000|2025-03-31 17:26:00|20352.9|20340.9|20354.1|20342.1|20354.1|20342.1|20351.6|20339.6|5
1743441970000|2025-03-31 17:26:10|20355.3|20343.3|20354.1|20342.1|20355.3|20343.3|20354.1|20342.1|1
1743441990000|2025-03-31 17:26:30|20352.9|20340.9|20351.6|20339.6|20352.9|20340.9|20351.6|20339.6|128
1743442000000|2025-03-31 17:26:40|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|3
1743442010000|2025-03-31 17:26:50|||||||||30
1743442020000|2025-03-31 17:27:00|20355.4|20343.4|20354.1|20342.1|20355.4|20343.4|20354.1|20342.1|20
1743442030000|2025-03-31 17:27:10|20355.4|20343.4|20352.9|20340.9|20355.4|20343.4|20352.9|20340.9|10
1743442040000|2025-03-31 17:27:20|20354.1|20342.1|20350.4|20338.4|20354.1|20342.1|20350.3|20338.3|4
1743442050000|2025-03-31 17:27:30|20350.3|20338.3|20352.9|20340.9|20354.1|20342.1|20350.3|20338.3|4
1743442060000|2025-03-31 17:27:40|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|5
1743442070000|2025-03-31 17:27:50|20352.8|20340.8|20354.1|20342.1|20354.1|20342.1|20352.8|20340.8|3
1743442080000|2025-03-31 17:28:00|20355.3|20343.3|20355.3|20343.3|20355.3|20343.3|20354.1|20342.1|10
1743442090000|2025-03-31 17:28:10|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|4
1743442100000|2025-03-31 17:28:20|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|20351.6|20339.6|0
1743442110000|2025-03-31 17:28:30|20350.3|20338.3|20350.4|20338.4|20350.4|20338.4|20350.3|20338.3|7
1743442120000|2025-03-31 17:28:40|20349.1|20337.1|20351.6|20339.6|20351.6|20339.6|20349.1|20337.1|1
1743442130000|2025-03-31 17:28:50|||||||||1
1743442140000|2025-03-31 17:29:00|20350.4|20338.4|20351.6|20339.6|20351.6|20339.6|20350.4|20338.4|0
1743442150000|2025-03-31 17:29:10|20352.8|20340.8|20351.6|20339.6|20352.8|20340.8|20350.3|20338.3|5
1743442160000|2025-03-31 17:29:20|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|6
1743442170000|2025-03-31 17:29:30|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20352.8|20340.8|3
1743442180000|2025-03-31 17:29:40|20352.8|20340.8|20351.6|20339.6|20354.1|20342.1|20351.6|20339.6|10
1743442190000|2025-03-31 17:29:50|20352.8|20340.8|20351.6|20339.6|20352.8|20340.8|20349.1|20337.1|8
1743442200000|2025-03-31 17:30:00|||||||||2
1743442220000|2025-03-31 17:30:20|20350.3|20338.3|20350.4|20338.4|20350.4|20338.4|20350.3|20338.3|1
1743442230000|2025-03-31 17:30:30|20354.1|20342.1|20354.1|20342.1|20355.4|20343.4|20354.1|20342.1|6
1743442240000|2025-03-31 17:30:40|||||||||1
1743442250000|2025-03-31 17:30:50|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|1
1743442260000|2025-03-31 17:31:00|20355.4|20343.4|20356.6|20344.6|20357.9|20345.9|20355.4|20343.4|11
1743442270000|2025-03-31 17:31:10|||||||||3
1743442280000|2025-03-31 17:31:20|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|2
1743442290000|2025-03-31 17:31:30|20359.1|20347.1|20359.2|20347.2|20359.2|20347.2|20356.7|20344.7|28
1743442300000|2025-03-31 17:31:40|20360.4|20348.4|20361.6|20349.6|20361.6|20349.6|20360.4|20348.4|26
1743442310000|2025-03-31 17:31:50|20360.4|20348.4|20365.4|20353.4|20365.4|20353.4|20360.4|20348.4|14
1743442320000|2025-03-31 17:32:00|||||||||6
1743442330000|2025-03-31 17:32:10|||||||||7
1743442340000|2025-03-31 17:32:20|20362.9|20350.9|20360.4|20348.4|20362.9|20350.9|20360.4|20348.4|4
1743442350000|2025-03-31 17:32:30|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|20357.9|20345.9|1
1743442360000|2025-03-31 17:32:40|20359.2|20347.2|20359.2|20347.2|20359.2|20347.2|20359.2|20347.2|22
1743442370000|2025-03-31 17:32:50|20359.1|20347.1|20357.9|20345.9|20359.1|20347.1|20357.9|20345.9|1
1743442380000|2025-03-31 17:33:00|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|20359.1|20347.1|5
1743442390000|2025-03-31 17:33:10|20357.9|20345.9|20355.4|20343.4|20357.9|20345.9|20355.4|20343.4|2
1743442400000|2025-03-31 17:33:20|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|4
1743442410000|2025-03-31 17:33:30|20352.9|20340.9|20351.6|20339.6|20355.4|20343.4|20350.4|20338.4|13
1743442420000|2025-03-31 17:33:40|20350.4|20338.4|20349.1|20337.1|20350.4|20338.4|20347.9|20335.9|33
1743442430000|2025-03-31 17:33:50|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|7
1743442440000|2025-03-31 17:34:00|20349.1|20337.1|20349.1|20337.1|20350.4|20338.4|20349.1|20337.1|8
1743442450000|2025-03-31 17:34:10|20347.9|20335.9|20346.6|20334.6|20347.9|20335.9|20345.4|20333.4|17
1743442460000|2025-03-31 17:34:20|20346.7|20334.7|20347.9|20335.9|20347.9|20335.9|20346.6|20334.6|6
1743442470000|2025-03-31 17:34:30|||||||||2
1743442490000|2025-03-31 17:34:50|||||||||26
1743442500000|2025-03-31 17:35:00|||||||||22
1743442510000|2025-03-31 17:35:10|||||||||3
1743442520000|2025-03-31 17:35:20|20345.4|20333.4|20345.4|20333.4|20346.7|20334.7|20345.4|20333.4|8
1743442530000|2025-03-31 17:35:30|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|20347.9|20335.9|7
1743442540000|2025-03-31 17:35:40|20346.6|20334.6|20345.4|20333.4|20346.6|20334.6|20345.4|20333.4|3
1743442550000|2025-03-31 17:35:50|20346.6|20334.6|20347.9|20335.9|20347.9|20335.9|20346.6|20334.6|2
1743442560000|2025-03-31 17:36:00|||||||||26
1743442570000|2025-03-31 17:36:10|||||||||4
1743442590000|2025-03-31 17:36:30|||||||||13
1743442600000|2025-03-31 17:36:40|||||||||3
1743442610000|2025-03-31 17:36:50|||||||||5
1743442620000|2025-03-31 17:37:00|20344.1|20332.1|20345.4|20333.4|20345.4|20333.4|20344.1|20332.1|7
1743442630000|2025-03-31 17:37:10|20346.7|20334.7|20347.9|20335.9|20347.9|20335.9|20346.7|20334.7|5
1743442640000|2025-03-31 17:37:20|20346.7|20334.7|20347.9|20335.9|20347.9|20335.9|20346.7|20334.7|1
1743442650000|2025-03-31 17:37:30|||||||||2
1743442670000|2025-03-31 17:37:50|20345.4|20333.4|20344.2|20332.2|20345.4|20333.4|20344.2|20332.2|3
1743442680000|2025-03-31 17:38:00|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|20345.4|20333.4|26
1743442690000|2025-03-31 17:38:10|20347.9|20335.9|20349.2|20337.2|20349.2|20337.2|20347.9|20335.9|30
1743442700000|2025-03-31 17:38:20|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|20350.4|20338.4|3
1743442710000|2025-03-31 17:38:30|20356.7|20344.7|20356.6|20344.6|20356.7|20344.7|20355.4|20343.4|1
1743442720000|2025-03-31 17:38:40|20355.4|20343.4|20351.7|20339.7|20356.6|20344.6|20351.7|20339.7|9
1743442730000|2025-03-31 17:38:50|20351.6|20339.6|20349.2|20337.2|20351.6|20339.6|20349.2|20337.2|13
1743442740000|2025-03-31 17:39:00|20350.4|20338.4|20349.2|20337.2|20351.6|20339.6|20349.2|20337.2|20
1743442750000|2025-03-31 17:39:10|20351.6|20339.6|20351.6|20339.6|20352.9|20340.9|20351.6|20339.6|13
1743442760000|2025-03-31 17:39:20|20352.9|20340.9|20351.6|20339.6|20352.9|20340.9|20350.4|20338.4|7
1743442770000|2025-03-31 17:39:30|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|20351.7|20339.7|0
1743442780000|2025-03-31 17:39:40|20352.9|20340.9|20354.2|20342.2|20354.2|20342.2|20351.7|20339.7|2
1743442790000|2025-03-31 17:39:50|20352.9|20340.9|20350.4|20338.4|20354.2|20342.2|20350.4|20338.4|5
1743442800000|2025-03-31 17:40:00|20351.7|20339.7|20352.9|20340.9|20352.9|20340.9|20350.4|20338.4|2
1743442810000|2025-03-31 17:40:10|20351.7|20339.7|20349.2|20337.2|20351.7|20339.7|20347.9|20335.9|11
1743442820000|2025-03-31 17:40:20|20350.4|20338.4|20347.9|20335.9|20350.4|20338.4|20347.9|20335.9|8
1743442830000|2025-03-31 17:40:30|20349.2|20337.2|20349.2|20337.2|20349.2|20337.2|20347.9|20335.9|1
1743442840000|2025-03-31 17:40:40|20347.9|20335.9|20345.4|20333.4|20347.9|20335.9|20345.4|20333.4|10
1743442850000|2025-03-31 17:40:50|20344.2|20332.2|20342.9|20330.9|20344.2|20332.2|20342.9|20330.9|7
1743442860000|2025-03-31 17:41:00|20344.2|20332.2|20342.9|20330.9|20344.2|20332.2|20342.9|20330.9|8
1743442870000|2025-03-31 17:41:10|20341.7|20329.7|20342.9|20330.9|20342.9|20330.9|20340.4|20328.4|6
1743442880000|2025-03-31 17:41:20|20343|20331|20345.4|20333.4|20345.4|20333.4|20343|20331|6
1743442890000|2025-03-31 17:41:30|20344.2|20332.2|20345.4|20333.4|20345.4|20333.4|20344.2|20332.2|1
1743442900000|2025-03-31 17:41:40|20344.2|20332.2|20344.2|20332.2|20345.4|20333.4|20344.2|20332.2|1
1743442910000|2025-03-31 17:41:50|20347.9|20335.9|20354.1|20342.1|20354.1|20342.1|20347.9|20335.9|19
1743442920000|2025-03-31 17:42:00|20352.9|20340.9|20352.9|20340.9|20354.1|20342.1|20352.9|20340.9|5
1743442930000|2025-03-31 17:42:10|20354.1|20342.1|20351.6|20339.6|20355.4|20343.4|20351.6|20339.6|9
1743442940000|2025-03-31 17:42:20|20350.4|20338.4|20354.1|20342.1|20354.1|20342.1|20350.4|20338.4|5
1743442950000|2025-03-31 17:42:30|20351.7|20339.7|20351.7|20339.7|20352.9|20340.9|20351.6|20339.6|1
1743442960000|2025-03-31 17:42:40|20352.9|20340.9|20356.6|20344.6|20356.6|20344.6|20351.6|20339.6|6
1743442970000|2025-03-31 17:42:50|||||||||1
1743442980000|2025-03-31 17:43:00|20357.9|20345.9|20356.6|20344.6|20357.9|20345.9|20356.6|20344.6|3
1743443000000|2025-03-31 17:43:20|20357.9|20345.9|20357.9|20345.9|20357.9|20345.9|20356.6|20344.6|7
1743443010000|2025-03-31 17:43:30|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|20356.6|20344.6|7
1743443020000|2025-03-31 17:43:40|20355.4|20343.4|20354.1|20342.1|20355.4|20343.4|20354.1|20342.1|13
1743443030000|2025-03-31 17:43:50|20352.9|20340.9|20354.1|20342.1|20354.1|20342.1|20352.9|20340.9|2
1743443040000|2025-03-31 17:44:00|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|20355.4|20343.4|3
1743443050000|2025-03-31 17:44:10|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|1
1743443060000|2025-03-31 17:44:20|20355.4|20343.4|20356.6|20344.6|20356.6|20344.6|20355.4|20343.4|4
1743443070000|2025-03-31 17:44:30|20359.1|20347.1|20355.4|20343.4|20359.1|20347.1|20355.4|20343.4|6
1743443080000|2025-03-31 17:44:40|20354.1|20342.1|20354.1|20342.1|20354.1|20342.1|20352.9|20340.9|5
1743443090000|2025-03-31 17:44:50|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|20352.9|20340.9|4
1743443100000|2025-03-31 17:45:00|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|20352.8|20340.8|9
1743443110000|2025-03-31 17:45:10|20354.1|20342.1|20350.3|20338.3|20354.1|20342.1|20350.3|20338.3|34
1743443120000|2025-03-31 17:45:20|20351.6|20339.6|20351.6|20339.6|20352.8|20340.8|20351.6|20339.6|11
1743443130000|2025-03-31 17:45:30|20352.8|20340.8|20351.6|20339.6|20355.3|20343.3|20351.6|20339.6|24
1743443140000|2025-03-31 17:45:40|20352.8|20340.8|20354.1|20342.1|20354.1|20342.1|20352.8|20340.8|5
1743443150000|2025-03-31 17:45:50|20355.3|20343.3|20360.2|20348.2|20360.2|20348.2|20355.3|20343.3|33
1743443160000|2025-03-31 17:46:00|20357.7|20345.7|20357.7|20345.7|20357.7|20345.7|20357.7|20345.7|9
1743443170000|2025-03-31 17:46:10|||||||||2
1743443180000|2025-03-31 17:46:20|||||||||1
1743443190000|2025-03-31 17:46:30|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|20360.2|20348.2|18
1743443200000|2025-03-31 17:46:40|||||||||1
1743443210000|2025-03-31 17:46:50|20359|20347|20359|20347|20359|20347|20357.7|20345.7|5
1743443220000|2025-03-31 17:47:00|20358.9|20346.9|20357.7|20345.7|20359|20347|20357.7|20345.7|2
1743443230000|2025-03-31 17:47:10|20355.2|20343.2|20357.7|20345.7|20357.7|20345.7|20355.2|20343.2|19
1743443240000|2025-03-31 17:47:20|||||||||9
1743443250000|2025-03-31 17:47:30|20356.4|20344.4|20355.2|20343.2|20356.4|20344.4|20355.2|20343.2|10
1743443260000|2025-03-31 17:47:40|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|20356.4|20344.4|2
1743443270000|2025-03-31 17:47:50|20355.2|20343.2|20356.4|20344.4|20356.4|20344.4|20355.2|20343.2|6
1743443280000|2025-03-31 17:48:00|20357.7|20345.7|20357.6|20345.6|20357.7|20345.7|20357.6|20345.6|17
1743443290000|2025-03-31 17:48:10|||||||||2
1743443300000|2025-03-31 17:48:20|20357.7|20345.7|20357.6|20345.6|20357.7|20345.7|20357.6|20345.6|12
1743443310000|2025-03-31 17:48:30|20357.7|20345.7|20356.4|20344.4|20358.9|20346.9|20356.4|20344.4|5
1743443320000|2025-03-31 17:48:40|20355.2|20343.2|20352.6|20340.6|20355.2|20343.2|20352.6|20340.6|14
1743443330000|2025-03-31 17:48:50|20356.4|20344.4|20357.6|20345.6|20357.6|20345.6|20356.4|20344.4|29
1743443350000|2025-03-31 17:49:10|20355.1|20343.1|20356.4|20344.4|20356.4|20344.4|20355.1|20343.1|6
1743443360000|2025-03-31 17:49:20|20357.6|20345.6|20357.6|20345.6|20357.6|20345.6|20356.4|20344.4|23
1743443370000|2025-03-31 17:49:30|20360.1|20348.1|20365.1|20353.1|20365.1|20353.1|20360.1|20348.1|23
1743443380000|2025-03-31 17:49:40|20366.3|20354.3|20362.6|20350.6|20366.3|20354.3|20362.6|20350.6|26
1743443390000|2025-03-31 17:49:50|20361.4|20349.4|20363.9|20351.9|20363.9|20351.9|20360.1|20348.1|9
1743443400000|2025-03-31 17:50:00|20368.9|20356.9|20361.4|20349.4|20370.1|20358.1|20360.1|20348.1|60
1743443410000|2025-03-31 17:50:10|20357.7|20345.7|20358.9|20346.9|20358.9|20346.9|20356.4|20344.4|20
1743443420000|2025-03-31 17:50:20|20357.6|20345.6|20356.4|20344.4|20357.6|20345.6|20355.2|20343.2|4
1743443430000|2025-03-31 17:50:30|20357.6|20345.6|20357.6|20345.6|20357.6|20345.6|20357.6|20345.6|4
1743443440000|2025-03-31 17:50:40|20357.7|20345.7|20358.9|20346.9|20358.9|20346.9|20357.6|20345.6|5
1743443450000|2025-03-31 17:50:50|20357.6|20345.6|20358.9|20346.9|20360.1|20348.1|20357.6|20345.6|7
1743443460000|2025-03-31 17:51:00|20360.1|20348.1|20360.1|20348.1|20360.1|20348.1|20360.1|20348.1|1
1743443480000|2025-03-31 17:51:20|||||||||4
1743443490000|2025-03-31 17:51:30|20362.6|20350.6|20361.4|20349.4|20362.6|20350.6|20361.4|20349.4|6
1743443500000|2025-03-31 17:51:40|20362.6|20350.6|20360.1|20348.1|20363.8|20351.8|20360.1|20348.1|35
1743443510000|2025-03-31 17:51:50|20362.6|20350.6|20361.3|20349.3|20362.6|20350.6|20361.3|20349.3|13
1743443530000|2025-03-31 17:52:10|20362.6|20350.6|20362.6|20350.6|20362.6|20350.6|20362.6|20350.6|4
1743443540000|2025-03-31 17:52:20|20365.1|20353.1|20365.1|20353.1|20365.1|20353.1|20365.1|20353.1|7
1743443550000|2025-03-31 17:52:30|||||||||2
1743443560000|2025-03-31 17:52:40|20362.6|20350.6|20362.6|20350.6|20362.6|20350.6|20362.6|20350.6|9
1743443570000|2025-03-31 17:52:50|20365.1|20353.1|20363.8|20351.8|20365.1|20353.1|20362.6|20350.6|2
1743443580000|2025-03-31 17:53:00|20365.1|20353.1|20365.1|20353.1|20365.1|20353.1|20365.1|20353.1|2
1743443590000|2025-03-31 17:53:10|||||||||1
1743443600000|2025-03-31 17:53:20|20363.8|20351.8|20365|20353|20365|20353|20362.5|20350.5|17
1743443610000|2025-03-31 17:53:30|20366.3|20354.3|20367.5|20355.5|20367.5|20355.5|20366.3|20354.3|6
1743443630000|2025-03-31 17:53:50|||||||||3
1743443640000|2025-03-31 17:54:00|20367.6|20355.6|20371.3|20359.3|20372.5|20360.5|20367.6|20355.6|9
1743443650000|2025-03-31 17:54:10|20370|20358|20368.8|20356.8|20371.3|20359.3|20367.5|20355.5|19
1743443660000|2025-03-31 17:54:20|20367.5|20355.5|20367.5|20355.5|20367.5|20355.5|20367.5|20355.5|4
1743443670000|2025-03-31 17:54:30|20366.3|20354.3|20366.3|20354.3|20366.3|20354.3|20366.3|20354.3|29
1743443680000|2025-03-31 17:54:40|||||||||1
1743443690000|2025-03-31 17:54:50|||||||||14
1743443700000|2025-03-31 17:55:00|20365|20353|20362.5|20350.5|20365|20353|20362.5|20350.5|10
1743443710000|2025-03-31 17:55:10|20361.3|20349.3|20361.3|20349.3|20361.3|20349.3|20361.3|20349.3|1
1743443720000|2025-03-31 17:55:20|20362.5|20350.5|20362.5|20350.5|20362.5|20350.5|20362.5|20350.5|1
1743443730000|2025-03-31 17:55:30|||||||||4
1743443740000|2025-03-31 17:55:40|20362.6|20350.6|20363.8|20351.8|20365.1|20353.1|20362.6|20350.6|30
1743443750000|2025-03-31 17:55:50|20362.6|20350.6|20368.8|20356.8|20368.8|20356.8|20362.6|20350.6|14
1743443760000|2025-03-31 17:56:00|20367.6|20355.6|20366.3|20354.3|20367.6|20355.6|20365.1|20353.1|8
1743443770000|2025-03-31 17:56:10|20367.6|20355.6|20368.8|20356.8|20368.8|20356.8|20367.6|20355.6|6
1743443780000|2025-03-31 17:56:20|20367.6|20355.6|20368.8|20356.8|20370|20358|20367.6|20355.6|6
1743443790000|2025-03-31 17:56:30|20370|20358|20366.3|20354.3|20370|20358|20365.1|20353.1|6
1743443800000|2025-03-31 17:56:40|20367.5|20355.5|20367.6|20355.6|20368.8|20356.8|20366.3|20354.3|7
1743443810000|2025-03-31 17:56:50|20368.8|20356.8|20367.6|20355.6|20368.8|20356.8|20367.6|20355.6|9
1743443820000|2025-03-31 17:57:00|20368.8|20356.8|20366.3|20354.3|20368.8|20356.8|20366.3|20354.3|8
1743443830000|2025-03-31 17:57:10|20367.5|20355.5|20368.8|20356.8|20370|20358|20367.5|20355.5|6
1743443840000|2025-03-31 17:57:20|20370|20358|20368.8|20356.8|20370|20358|20367.5|20355.5|23
1743443850000|2025-03-31 17:57:30|20367.5|20355.5|20365|20353|20367.6|20355.6|20365|20353|4
1743443860000|2025-03-31 17:57:40|20366.3|20354.3|20366.3|20354.3|20366.3|20354.3|20366.3|20354.3|3
1743443870000|2025-03-31 17:57:50|20367.5|20355.5|20368.8|20356.8|20368.8|20356.8|20367.5|20355.5|13
1743443880000|2025-03-31 17:58:00|20370|20358|20367.5|20355.5|20370.1|20358.1|20367.5|20355.5|19
1743443890000|2025-03-31 17:58:10|20367.6|20355.6|20368.8|20356.8|20368.8|20356.8|20367.6|20355.6|3
1743443900000|2025-03-31 17:58:20|20370|20358|20368.8|20356.8|20370|20358|20368.8|20356.8|29
1743443910000|2025-03-31 17:58:30|20370|20358|20371.2|20359.2|20371.2|20359.2|20368.8|20356.8|18
1743443920000|2025-03-31 17:58:40|20370|20358|20372.5|20360.5|20372.5|20360.5|20370|20358|10
1743443930000|2025-03-31 17:58:50|20371.2|20359.2|20367.5|20355.5|20372.5|20360.5|20367.5|20355.5|35
1743443940000|2025-03-31 17:59:00|20368.7|20356.7|20366.3|20354.3|20368.8|20356.8|20365|20353|108
1743443950000|2025-03-31 17:59:10|20367.5|20355.5|20367.5|20355.5|20370|20358|20367.5|20355.5|34
1743443960000|2025-03-31 17:59:20|20366.3|20354.3|20367.5|20355.5|20367.5|20355.5|20365|20353|51
1743443970000|2025-03-31 17:59:30|20365.1|20353.1|20362.6|20350.6|20368.8|20356.8|20362.6|20350.6|210
1743443980000|2025-03-31 17:59:40|20361.3|20349.3|20367.5|20355.5|20367.5|20355.5|20358.8|20346.8|147
1743443990000|2025-03-31 17:59:50|20370|20358|20370.1|20358.1|20370.1|20358.1|20367.5|20355.5|135
1743444000000|2025-03-31 18:00:00|20371.3|20359.3|20372.6|20360.6|20372.6|20360.6|20371.3|20359.3|94
1743444010000|2025-03-31 18:00:10|20375.1|20363.1|20375.1|20363.1|20375.1|20363.1|20372.6|20360.6|25
1743444020000|2025-03-31 18:00:20|20377.6|20365.6|20377.6|20365.6|20377.6|20365.6|20377.6|20365.6|79
1743444030000|2025-03-31 18:00:30|||||||||36
1743444040000|2025-03-31 18:00:40|||||||||67
1743444050000|2025-03-31 18:00:50|20380.1|20368.1|20380.1|20368.1|20380.1|20368.1|20380.1|20368.1|22
1743444060000|2025-03-31 18:01:00|20376.3|20364.3|20380.1|20368.1|20380.1|20368.1|20375.1|20363.1|42
1743444070000|2025-03-31 18:01:10|20377.6|20365.6|20377.6|20365.6|20378.8|20366.8|20377.6|20365.6|7
1743444080000|2025-03-31 18:01:20|20377.5|20365.5|20375|20363|20377.5|20365.5|20375|20363|12
1743444090000|2025-03-31 18:01:30|20375.1|20363.1|20377.6|20365.6|20380.1|20368.1|20375.1|20363.1|17
1743444100000|2025-03-31 18:01:40|20378.8|20366.8|20380.1|20368.1|20380.1|20368.1|20377.6|20365.6|4
1743444110000|2025-03-31 18:01:50|||||||||56
1743444120000|2025-03-31 18:02:00|||||||||21
1743444130000|2025-03-31 18:02:10|||||||||19
1743444140000|2025-03-31 18:02:20|||||||||2
1743444150000|2025-03-31 18:02:30|||||||||2
1743444160000|2025-03-31 18:02:40|||||||||3
1743444170000|2025-03-31 18:02:50|20382.6|20370.6|20377.6|20365.6|20382.6|20370.6|20377.6|20365.6|9
1743444180000|2025-03-31 18:03:00|20378.9|20366.9|20380.1|20368.1|20380.1|20368.1|20378.9|20366.9|8
1743444190000|2025-03-31 18:03:10|||||||||5
1743444200000|2025-03-31 18:03:20|20375.1|20363.1|20377.6|20365.6|20377.6|20365.6|20375.1|20363.1|32
1743444210000|2025-03-31 18:03:30|20375.1|20363.1|20377.6|20365.6|20377.6|20365.6|20375.1|20363.1|7
1743444220000|2025-03-31 18:03:40|20378.8|20366.8|20377.6|20365.6|20380.1|20368.1|20377.6|20365.6|6
1743444230000|2025-03-31 18:03:50|20378.8|20366.8|20380.1|20368.1|20380.1|20368.1|20378.8|20366.8|9
1743444240000|2025-03-31 18:04:00|20382.6|20370.6|20382.6|20370.6|20383.8|20371.8|20382.6|20370.6|15
1743444250000|2025-03-31 18:04:10|20383.8|20371.8|20382.5|20370.5|20383.8|20371.8|20382.5|20370.5|28
1743444260000|2025-03-31 18:04:20|20382.6|20370.6|20383.8|20371.8|20385|20373|20382.6|20370.6|5
1743444270000|2025-03-31 18:04:30|20382.6|20370.6|20382.5|20370.5|20382.6|20370.6|20382.5|20370.5|7
1743444280000|2025-03-31 18:04:40|||||||||6
1743444290000|2025-03-31 18:04:50|20381.3|20369.3|20378.8|20366.8|20381.3|20369.3|20376.3|20364.3|15
1743514200000|2025-04-01 13:30:00|20359.6|20347.6|20355.5|20343.5|20366.8|20354.8|20351.9|20339.9|75
1743514210000|2025-04-01 13:30:10|20354.3|20342.3|20341.8|20329.8|20355.6|20343.6|20341.8|20329.8|33
1743514220000|2025-04-01 13:30:20|20340.5|20328.5|20325.5|20313.5|20344.3|20332.3|20324.3|20312.3|48
1743514230000|2025-04-01 13:30:30|20328|20316|20331.7|20319.7|20334.2|20322.2|20326.7|20314.7|40
1743514240000|2025-04-01 13:30:40|20330.5|20318.5|20311.7|20299.7|20330.5|20318.5|20309.2|20297.2|50
1743514250000|2025-04-01 13:30:50|20315.4|20303.4|20309.2|20297.2|20315.4|20303.4|20307.9|20295.9|40
1743514260000|2025-04-01 13:31:00|20307.9|20295.9|20299.1|20287.1|20307.9|20295.9|20297.8|20285.8|52
1743514270000|2025-04-01 13:31:10|20300.4|20288.4|20299.2|20287.2|20301.6|20289.6|20294.2|20282.2|48
1743514280000|2025-04-01 13:31:20|20297.9|20285.9|20290.4|20278.4|20297.9|20285.9|20284.1|20272.1|61
1743514290000|2025-04-01 13:31:30|20291.6|20279.6|20281.7|20269.7|20291.6|20279.6|20281.7|20269.7|37
1743514300000|2025-04-01 13:31:40|20280.4|20268.4|20275.4|20263.4|20280.4|20268.4|20275.4|20263.4|34
1743514310000|2025-04-01 13:31:50|20277.9|20265.9|20280.4|20268.4|20286.7|20274.7|20277.9|20265.9|25
1743514320000|2025-04-01 13:32:00|20277.9|20265.9|20264.1|20252.1|20277.9|20265.9|20260.4|20248.4|71
1743514330000|2025-04-01 13:32:10|20266.6|20254.6|20264|20252|20269|20257|20262.8|20250.8|28
1743514340000|2025-04-01 13:32:20|20265.2|20253.2|20260.1|20248.1|20270.2|20258.2|20260.1|20248.1|47
1743514350000|2025-04-01 13:32:30|20258.9|20246.9|20265|20253|20265|20253|20257.6|20245.6|36
1743514360000|2025-04-01 13:32:40|20263.8|20251.8|20262.5|20250.5|20263.8|20251.8|20258.8|20246.8|16
1743514370000|2025-04-01 13:32:50|20261.3|20249.3|20274.9|20262.9|20278.7|20266.7|20261.3|20249.3|30
1743514380000|2025-04-01 13:33:00|20277.4|20265.4|20268.8|20256.8|20277.5|20265.5|20268.8|20256.8|21
1743514390000|2025-04-01 13:33:10|20268.7|20256.7|20271.3|20259.3|20272.5|20260.5|20266.2|20254.2|14
1743514400000|2025-04-01 13:33:20|20272.5|20260.5|20273.9|20261.9|20276.4|20264.4|20270.1|20258.1|20
1743514410000|2025-04-01 13:33:30|20275.1|20263.1|20286.4|20274.4|20286.4|20274.4|20275.1|20263.1|44
1743514420000|2025-04-01 13:33:40|20287.6|20275.6|20281.5|20269.5|20287.7|20275.7|20280.1|20268.1|22
1743514430000|2025-04-01 13:33:50|20282.7|20270.7|20284|20272|20290.3|20278.3|20282.7|20270.7|29
1743514440000|2025-04-01 13:34:00|20284.1|20272.1|20296.7|20284.7|20296.7|20284.7|20282.8|20270.8|53
1743514450000|2025-04-01 13:34:10|20295.4|20283.4|20291.7|20279.7|20296.6|20284.6|20290.4|20278.4|9
1743514460000|2025-04-01 13:34:20|20292.9|20280.9|20310.4|20298.4|20311.7|20299.7|20292.9|20280.9|58
1743514470000|2025-04-01 13:34:30|20309.2|20297.2|20305.4|20293.4|20312.8|20300.8|20304.2|20292.2|37
1743514480000|2025-04-01 13:34:40|20306.6|20294.6|20307.9|20295.9|20316.7|20304.7|20303|20291|38
1743514490000|2025-04-01 13:34:50|20306.7|20294.7|20324.1|20312.1|20324.1|20312.1|20306.7|20294.7|23
1743514500000|2025-04-01 13:35:00|20325.4|20313.4|20336.6|20324.6|20340.3|20328.3|20325.4|20313.4|28
1743514510000|2025-04-01 13:35:10|20336.7|20324.7|20356.5|20344.5|20361.5|20349.5|20336.7|20324.7|61
1743514520000|2025-04-01 13:35:20|20359|20347|20350.3|20338.3|20359|20347|20349|20337|22
1743514530000|2025-04-01 13:35:30|20353.9|20341.9|20361.4|20349.4|20366.4|20354.4|20353.9|20341.9|66
1743514540000|2025-04-01 13:35:40|20362.7|20350.7|20366.5|20354.5|20370.3|20358.3|20361.6|20349.6|28
1743514550000|2025-04-01 13:35:50|20367.8|20355.8|20367.9|20355.9|20375.3|20363.3|20365.4|20353.4|44
1743514560000|2025-04-01 13:36:00|20369.1|20357.1|20389|20377|20390.3|20378.3|20369.1|20357.1|32
1743514570000|2025-04-01 13:36:10|20387.8|20375.8|20394.1|20382.1|20394.1|20382.1|20385.3|20373.3|25
1743514580000|2025-04-01 13:36:20|20391.6|20379.6|20399|20387|20405.3|20393.3|20391.6|20379.6|36
1743514590000|2025-04-01 13:36:30|20396.5|20384.5|20391.5|20379.5|20396.5|20384.5|20387.8|20375.8|37
1743514600000|2025-04-01 13:36:40|20390.3|20378.3|20391.6|20379.6|20396.6|20384.6|20385.3|20373.3|38
1743514610000|2025-04-01 13:36:50|20396.5|20384.5|20396.6|20384.6|20396.6|20384.6|20395.3|20383.3|20
1743514620000|2025-04-01 13:37:00|20395.3|20383.3|20401.5|20389.5|20401.5|20389.5|20390.3|20378.3|25
1743514630000|2025-04-01 13:37:10|20400.3|20388.3|20401.5|20389.5|20401.5|20389.5|20399|20387|3
1743514640000|2025-04-01 13:37:20|20397.8|20385.8|20396.6|20384.6|20401.5|20389.5|20396.6|20384.6|12
1743514650000|2025-04-01 13:37:30|20396.7|20384.7|20392.9|20380.9|20396.7|20384.7|20392.9|20380.9|6
1743514660000|2025-04-01 13:37:40|20392.8|20380.8|20392.9|20380.9|20395.4|20383.4|20392.8|20380.8|28
1743514670000|2025-04-01 13:37:50|20394.1|20382.1|20404.1|20392.1|20404.1|20392.1|20392.9|20380.9|15
1743514680000|2025-04-01 13:38:00|20405.4|20393.4|20389.2|20377.2|20405.4|20393.4|20389.2|20377.2|21
1743514690000|2025-04-01 13:38:10|20390.4|20378.4|20400.4|20388.4|20400.4|20388.4|20389.2|20377.2|16
1743514700000|2025-04-01 13:38:20|20404.1|20392.1|20401.6|20389.6|20404.1|20392.1|20401.6|20389.6|15
1743514710000|2025-04-01 13:38:30|20402.9|20390.9|20402.9|20390.9|20409.1|20397.1|20402.9|20390.9|4
1743514720000|2025-04-01 13:38:40|20400.4|20388.4|20394.1|20382.1|20401.6|20389.6|20391.7|20379.7|21
1743514730000|2025-04-01 13:38:50|20394.2|20382.2|20388|20376|20395.4|20383.4|20388|20376|9
1743514740000|2025-04-01 13:39:00|20384.2|20372.2|20382.9|20370.9|20384.2|20372.2|20374.3|20362.3|11
1743514750000|2025-04-01 13:39:10|20381.8|20369.8|20374.2|20362.2|20384.2|20372.2|20374.2|20362.2|19
1743514760000|2025-04-01 13:39:20|20373|20361|20372.9|20360.9|20376.7|20364.7|20370.5|20358.5|18
1743514770000|2025-04-01 13:39:30|20373|20361|20371.7|20359.7|20374.2|20362.2|20370.5|20358.5|13
1743514780000|2025-04-01 13:39:40|20365.5|20353.5|20369.3|20357.3|20369.3|20357.3|20365.5|20353.5|37
1743514790000|2025-04-01 13:39:50|20368|20356|20376.7|20364.7|20376.7|20364.7|20368|20356|25
1743514800000|2025-04-01 13:40:00|20377.9|20365.9|20386.7|20374.7|20386.7|20374.7|20377.9|20365.9|7
1743514810000|2025-04-01 13:40:10|20389.2|20377.2|20390.5|20378.5|20391.7|20379.7|20388|20376|17
1743514820000|2025-04-01 13:40:20|20393|20381|20386.8|20374.8|20393|20381|20386.8|20374.8|14
1743514830000|2025-04-01 13:40:30|20385.5|20373.5|20385.5|20373.5|20388|20376|20385.5|20373.5|5
1743514840000|2025-04-01 13:40:40|20386.7|20374.7|20388|20376|20390.4|20378.4|20386.7|20374.7|10
1743514850000|2025-04-01 13:40:50|20385.5|20373.5|20389.3|20377.3|20391.8|20379.8|20384.3|20372.3|48
1743514860000|2025-04-01 13:41:00|20390.5|20378.5|20394.3|20382.3|20394.3|20382.3|20386.7|20374.7|3
1743514870000|2025-04-01 13:41:10|20393|20381|20391.8|20379.8|20394.3|20382.3|20391.8|20379.8|17
1743514880000|2025-04-01 13:41:20|20390.6|20378.6|20391.8|20379.8|20391.8|20379.8|20388|20376|10
1743514890000|2025-04-01 13:41:30|20390.5|20378.5|20391.9|20379.9|20391.9|20379.9|20389.4|20377.4|6
1743514900000|2025-04-01 13:41:40|20388.2|20376.2|20391.9|20379.9|20393.2|20381.2|20388.1|20376.1|58
1743514910000|2025-04-01 13:41:50|20394.4|20382.4|20400.6|20388.6|20403.1|20391.1|20394.4|20382.4|21
1743514920000|2025-04-01 13:42:00|20398.1|20386.1|20386.8|20374.8|20398.1|20386.1|20385.6|20373.6|15
1743514930000|2025-04-01 13:42:10|20385.5|20373.5|20386.8|20374.8|20388.1|20376.1|20379.3|20367.3|10
1743514940000|2025-04-01 13:42:20|20389.3|20377.3|20380.6|20368.6|20389.3|20377.3|20379.4|20367.4|13
1743514950000|2025-04-01 13:42:30|20379.4|20367.4|20374.4|20362.4|20379.4|20367.4|20374.3|20362.3|15
1743514960000|2025-04-01 13:42:40|20374.3|20362.3|20373.1|20361.1|20374.4|20362.4|20369.4|20357.4|7
1743514970000|2025-04-01 13:42:50|20374.3|20362.3|20368.1|20356.1|20374.3|20362.3|20368.1|20356.1|6
1743514980000|2025-04-01 13:43:00|20366.9|20354.9|20366.9|20354.9|20369.4|20357.4|20365.6|20353.6|11
1743514990000|2025-04-01 13:43:10|20365.7|20353.7|20366.9|20354.9|20366.9|20354.9|20365.7|20353.7|3
1743515000000|2025-04-01 13:43:20|20364.4|20352.4|20373.2|20361.2|20374.4|20362.4|20361.9|20349.9|24
1743515010000|2025-04-01 13:43:30|20370.7|20358.7|20376.9|20364.9|20376.9|20364.9|20369.4|20357.4|15
1743515020000|2025-04-01 13:43:40|20375.7|20363.7|20370.7|20358.7|20376.9|20364.9|20370.7|20358.7|17
1743515030000|2025-04-01 13:43:50|20369.4|20357.4|20368.2|20356.2|20369.4|20357.4|20368.2|20356.2|8
1743515040000|2025-04-01 13:44:00|20369.4|20357.4|20373.2|20361.2|20374.4|20362.4|20368.1|20356.1|11
1743515050000|2025-04-01 13:44:10|20374.4|20362.4|20374.4|20362.4|20374.4|20362.4|20374.4|20362.4|1
1743515060000|2025-04-01 13:44:20|20373.2|20361.2|20375.7|20363.7|20375.7|20363.7|20373.2|20361.2|7
1743515070000|2025-04-01 13:44:30|20378.1|20366.1|20378.2|20366.2|20378.2|20366.2|20378.1|20366.1|8
1743515080000|2025-04-01 13:44:40|20379.4|20367.4|20379.4|20367.4|20383.2|20371.2|20378.2|20366.2|8
1743515090000|2025-04-01 13:44:50|20378.2|20366.2|20375.7|20363.7|20378.2|20366.2|20375.7|20363.7|5
1743515100000|2025-04-01 13:45:00|20378.2|20366.2|20380.7|20368.7|20380.7|20368.7|20378.1|20366.1|5
1743515110000|2025-04-01 13:45:10|20381.9|20369.9|20378.1|20366.1|20381.9|20369.9|20378.1|20366.1|2
1743515120000|2025-04-01 13:45:20|20381.9|20369.9|20383.2|20371.2|20383.2|20371.2|20378.1|20366.1|33
1743515130000|2025-04-01 13:45:30|20384.4|20372.4|20380.7|20368.7|20385.7|20373.7|20380.7|20368.7|22
1743515140000|2025-04-01 13:45:40|20376.9|20364.9|20374.4|20362.4|20376.9|20364.9|20374.4|20362.4|5
1743515150000|2025-04-01 13:45:50|20375.7|20363.7|20375.7|20363.7|20375.7|20363.7|20374.4|20362.4|11
1743515160000|2025-04-01 13:46:00|20373.2|20361.2|20370.5|20358.5|20378|20366|20370.5|20358.5|37
1743515170000|2025-04-01 13:46:10|20368.1|20356.1|20373.1|20361.1|20374.3|20362.3|20368.1|20356.1|31
1743515190000|2025-04-01 13:46:30|20371.9|20359.9|20370.6|20358.6|20373.1|20361.1|20370.6|20358.6|12
1743515200000|2025-04-01 13:46:40|20373.1|20361.1|20369.4|20357.4|20373.1|20361.1|20369.4|20357.4|9
1743515210000|2025-04-01 13:46:50|20370.6|20358.6|20368.1|20356.1|20370.6|20358.6|20366.9|20354.9|4
1743515220000|2025-04-01 13:47:00|20369.3|20357.3|20368.1|20356.1|20370.5|20358.5|20368.1|20356.1|5
1743515230000|2025-04-01 13:47:10|20370.5|20358.5|20371.8|20359.8|20371.8|20359.8|20370.5|20358.5|5
1743515240000|2025-04-01 13:47:20|20373.1|20361.1|20369.4|20357.4|20373.1|20361.1|20369.4|20357.4|31
1743515250000|2025-04-01 13:47:30|20371.8|20359.8|20369.4|20357.4|20371.9|20359.9|20369.4|20357.4|2
1743515260000|2025-04-01 13:47:40|20370.6|20358.6|20366.8|20354.8|20371.9|20359.9|20366.8|20354.8|8
1743515270000|2025-04-01 13:47:50|20365.6|20353.6|20368|20356|20368|20356|20365.6|20353.6|15
1743515280000|2025-04-01 13:48:00|20369.3|20357.3|20379.3|20367.3|20379.3|20367.3|20366.8|20354.8|17
1743515290000|2025-04-01 13:48:10|20378.1|20366.1|20373.1|20361.1|20378.1|20366.1|20371.9|20359.9|4
1743515300000|2025-04-01 13:48:20|20373|20361|20370.6|20358.6|20373.1|20361.1|20370.6|20358.6|3
1743515310000|2025-04-01 13:48:30|20368.1|20356.1|20368.1|20356.1|20369.3|20357.3|20368|20356|3
1743515320000|2025-04-01 13:48:40|20368.2|20356.2|20371.8|20359.8|20379.3|20367.3|20368.2|20356.2|10
1743515330000|2025-04-01 13:48:50|20369.3|20357.3|20368|20356|20369.3|20357.3|20361.8|20349.8|22
1743515340000|2025-04-01 13:49:00|20371.8|20359.8|20370.5|20358.5|20371.8|20359.8|20369.2|20357.2|6
1743515350000|2025-04-01 13:49:10|20371.7|20359.7|20369.2|20357.2|20371.7|20359.7|20368|20356|16
1743515360000|2025-04-01 13:49:20|20370.5|20358.5|20372.9|20360.9|20372.9|20360.9|20370.5|20358.5|54
1743515370000|2025-04-01 13:49:30|20374.1|20362.1|20369.4|20357.4|20374.1|20362.1|20366.8|20354.8|12
1743515380000|2025-04-01 13:49:40|20371.9|20359.9|20371.9|20359.9|20374.4|20362.4|20371.8|20359.8|7
1743515390000|2025-04-01 13:49:50|20370.6|20358.6|20370.6|20358.6|20371.9|20359.9|20370.6|20358.6|3
1743515400000|2025-04-01 13:50:00|20373.1|20361.1|20386.8|20374.8|20386.8|20374.8|20373.1|20361.1|47
1743515410000|2025-04-01 13:50:10|20386.9|20374.9|20374.4|20362.4|20389.3|20377.3|20374.4|20362.4|57
1743515420000|2025-04-01 13:50:20|20374.3|20362.3|20374.4|20362.4|20374.4|20362.4|20374.3|20362.3|7
1743515440000|2025-04-01 13:50:40|20381.8|20369.8|20383.1|20371.1|20384.3|20372.3|20381.8|20369.8|6
1743515450000|2025-04-01 13:50:50|20381.9|20369.9|20384.3|20372.3|20384.3|20372.3|20381.9|20369.9|2
1743515460000|2025-04-01 13:51:00|20385.5|20373.5|20384.3|20372.3|20385.6|20373.6|20383.1|20371.1|6
1743515470000|2025-04-01 13:51:10|20383.1|20371.1|20385.6|20373.6|20385.6|20373.6|20383.1|20371.1|2
1743515480000|2025-04-01 13:51:20|20389.3|20377.3|20380.6|20368.6|20389.3|20377.3|20380.6|20368.6|8
1743515490000|2025-04-01 13:51:30|20376.8|20364.8|20375.6|20363.6|20376.9|20364.9|20374.3|20362.3|21
1743515500000|2025-04-01 13:51:40|20374.4|20362.4|20369.4|20357.4|20374.4|20362.4|20369.3|20357.3|13
1743515510000|2025-04-01 13:51:50|20370.6|20358.6|20378.1|20366.1|20378.1|20366.1|20370.6|20358.6|18
1743515520000|2025-04-01 13:52:00|20380.6|20368.6|20376.8|20364.8|20380.6|20368.6|20375.6|20363.6|11
1743515530000|2025-04-01 13:52:10|20376.9|20364.9|20371.8|20359.8|20379.3|20367.3|20371.8|20359.8|13
1743515540000|2025-04-01 13:52:20|20370.6|20358.6|20371.8|20359.8|20371.8|20359.8|20370.6|20358.6|0
1743515550000|2025-04-01 13:52:30|20370.6|20358.6|20375.6|20363.6|20376.8|20364.8|20370.6|20358.6|6
1743515560000|2025-04-01 13:52:40|20376.8|20364.8|20374.4|20362.4|20379.3|20367.3|20374.3|20362.3|5
1743515570000|2025-04-01 13:52:50|20372|20360|20371.9|20359.9|20373.1|20361.1|20371.8|20359.8|34
1743515580000|2025-04-01 13:53:00|20370.7|20358.7|20370.6|20358.6|20370.7|20358.7|20370.6|20358.6|1
1743515590000|2025-04-01 13:53:10|20370.7|20358.7|20369.4|20357.4|20371.9|20359.9|20369.4|20357.4|6
1743515600000|2025-04-01 13:53:20|20370.6|20358.6|20370.7|20358.7|20370.7|20358.7|20369.4|20357.4|7
1743515610000|2025-04-01 13:53:30|20369.4|20357.4|20368.1|20356.1|20369.4|20357.4|20368.1|20356.1|0
1743515620000|2025-04-01 13:53:40|20369.4|20357.4|20360.7|20348.7|20369.4|20357.4|20360.7|20348.7|80
1743515630000|2025-04-01 13:53:50|20359.4|20347.4|20359.5|20347.5|20359.5|20347.5|20359.4|20347.4|4
1743515640000|2025-04-01 13:54:00|20358.2|20346.2|20359.4|20347.4|20359.4|20347.4|20349.4|20337.4|38
1743515650000|2025-04-01 13:54:10|20360.7|20348.7|20359.4|20347.4|20363.2|20351.2|20359.4|20347.4|2
1743515660000|2025-04-01 13:54:20|20360.7|20348.7|20361.9|20349.9|20361.9|20349.9|20360.7|20348.7|3
1743515670000|2025-04-01 13:54:30|20363.2|20351.2|20361.9|20349.9|20363.2|20351.2|20361.9|20349.9|0
1743515680000|2025-04-01 13:54:40|||||||||6
1743515690000|2025-04-01 13:54:50|20363.1|20351.1|20364.4|20352.4|20364.5|20352.5|20363.1|20351.1|7
1743515700000|2025-04-01 13:55:00|20365.7|20353.7|20364.4|20352.4|20366.9|20354.9|20361.9|20349.9|15
1743515710000|2025-04-01 13:55:10|20365.6|20353.6|20364.4|20352.4|20366.9|20354.9|20364.4|20352.4|7
1743515720000|2025-04-01 13:55:20|20359.4|20347.4|20361.9|20349.9|20363.2|20351.2|20359.4|20347.4|5
1743515730000|2025-04-01 13:55:30|20364.3|20352.3|20368.1|20356.1|20368.1|20356.1|20364.3|20352.3|5
1743515740000|2025-04-01 13:55:40|20364.4|20352.4|20368.1|20356.1|20368.1|20356.1|20364.4|20352.4|5
1743515750000|2025-04-01 13:55:50|20369.4|20357.4|20369.4|20357.4|20371.8|20359.8|20369.4|20357.4|5
1743515760000|2025-04-01 13:56:00|20368.1|20356.1|20359.4|20347.4|20368.1|20356.1|20359.4|20347.4|9
1743515770000|2025-04-01 13:56:10|20360.6|20348.6|20361.9|20349.9|20363.1|20351.1|20356.9|20344.9|6
1743515780000|2025-04-01 13:56:20|20363.1|20351.1|20362|20350|20368.2|20356.2|20360.7|20348.7|95
1743515790000|2025-04-01 13:56:30|20363.2|20351.2|20363.2|20351.2|20364.5|20352.5|20363.2|20351.2|5
1743515800000|2025-04-01 13:56:40|20364.5|20352.5|20354.5|20342.5|20364.5|20352.5|20354.5|20342.5|9
1743515810000|2025-04-01 13:56:50|20357|20345|20357|20345|20357|20345|20355.8|20343.8|26
1743515820000|2025-04-01 13:57:00|20358.2|20346.2|20354.5|20342.5|20358.2|20346.2|20354.5|20342.5|10
1743515830000|2025-04-01 13:57:10|||||||||9
1743515840000|2025-04-01 13:57:20|20353.2|20341.2|20354.4|20342.4|20354.4|20342.4|20352|20340|11
1743515850000|2025-04-01 13:57:30|20356.9|20344.9|20358.1|20346.1|20359.4|20347.4|20356.9|20344.9|11
1743515860000|2025-04-01 13:57:40|20354.5|20342.5|20359.5|20347.5|20360.7|20348.7|20354.5|20342.5|8
1743515870000|2025-04-01 13:57:50|20362|20350|20362|20350|20362|20350|20360.7|20348.7|7
1743515880000|2025-04-01 13:58:00|20363.2|20351.2|20364.5|20352.5|20364.5|20352.5|20363.2|20351.2|2
1743515890000|2025-04-01 13:58:10|20362|20350|20362|20350|20362|20350|20362|20350|1
1743515900000|2025-04-01 13:58:20|||||||||3
1743515910000|2025-04-01 13:58:30|20360.8|20348.8|20357|20345|20360.8|20348.8|20354.5|20342.5|18
1743515920000|2025-04-01 13:58:40|20356.9|20344.9|20354.5|20342.5|20359.5|20347.5|20352|20340|21
1743515930000|2025-04-01 13:58:50|20352|20340|20351.9|20339.9|20352|20340|20350.7|20338.7|1
1743515940000|2025-04-01 13:59:00|20352|20340|20352|20340|20352|20340|20349.5|20337.5|32
1743515950000|2025-04-01 13:59:10|20350.8|20338.8|20354.5|20342.5|20354.5|20342.5|20350.8|20338.8|7
1743515960000|2025-04-01 13:59:20|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|20353.3|20341.3|4
1743515970000|2025-04-01 13:59:30|20357|20345|20357.1|20345.1|20357.1|20345.1|20355.8|20343.8|13
1743515980000|2025-04-01 13:59:40|20357|20345|20354.5|20342.5|20357|20345|20353.3|20341.3|6
1743515990000|2025-04-01 13:59:50|20353.3|20341.3|20344.6|20332.6|20353.3|20341.3|20344.6|20332.6|9
1743516000000|2025-04-01 14:00:00|20343.3|20331.3|20347|20335|20347|20335|20342.1|20330.1|20
1743516010000|2025-04-01 14:00:10|20345.8|20333.8|20344.6|20332.6|20345.8|20333.8|20344.6|20332.6|34
1743516020000|2025-04-01 14:00:20|20345.8|20333.8|20348.4|20336.4|20349.6|20337.6|20345.8|20333.8|2
1743516030000|2025-04-01 14:00:30|20349.6|20337.6|20347.1|20335.1|20349.6|20337.6|20347.1|20335.1|3
1743516040000|2025-04-01 14:00:40|20352.1|20340.1|20350.9|20338.9|20352.1|20340.1|20350.9|20338.9|4
1743516050000|2025-04-01 14:00:50|20349.6|20337.6|20358.4|20346.4|20358.4|20346.4|20349.6|20337.6|9
1743516060000|2025-04-01 14:01:00|20357.1|20345.1|20355.9|20343.9|20357.1|20345.1|20355.9|20343.9|4
1743516070000|2025-04-01 14:01:10|20358.4|20346.4|20353.4|20341.4|20360.8|20348.8|20353.4|20341.4|13
1743516080000|2025-04-01 14:01:20|20352.1|20340.1|20350.9|20338.9|20353.4|20341.4|20350.9|20338.9|2
1743516090000|2025-04-01 14:01:30|20349.6|20337.6|20348.4|20336.4|20354.6|20342.6|20348.4|20336.4|5
1743516100000|2025-04-01 14:01:40|20349.6|20337.6|20347.1|20335.1|20352.1|20340.1|20347.1|20335.1|8
1743516110000|2025-04-01 14:01:50|20345.9|20333.9|20352.1|20340.1|20352.1|20340.1|20345.9|20333.9|3
1743516120000|2025-04-01 14:02:00|20353.3|20341.3|20352|20340|20358.3|20346.3|20352|20340|24
1743516130000|2025-04-01 14:02:10|20353.3|20341.3|20335.8|20323.8|20353.3|20341.3|20335.8|20323.8|11
1743516140000|2025-04-01 14:02:20|20332|20320|20334.5|20322.5|20337|20325|20332|20320|10
1743516150000|2025-04-01 14:02:30|20333.3|20321.3|20330.8|20318.8|20333.3|20321.3|20329.5|20317.5|7
1743516160000|2025-04-01 14:02:40|20332|20320|20334.5|20322.5|20338.3|20326.3|20332|20320|10
1743516170000|2025-04-01 14:02:50|20333.3|20321.3|20328.3|20316.3|20334.5|20322.5|20328.3|20316.3|8
1743516180000|2025-04-01 14:03:00|20329.5|20317.5|20329.5|20317.5|20332|20320|20329.5|20317.5|14
1743516190000|2025-04-01 14:03:10|20328.3|20316.3|20334.5|20322.5|20334.5|20322.5|20328.3|20316.3|4
1743516200000|2025-04-01 14:03:20|20335.7|20323.7|20337|20325|20338.3|20326.3|20335.7|20323.7|3
1743516210000|2025-04-01 14:03:30|20338.3|20326.3|20335.8|20323.8|20338.3|20326.3|20332|20320|8
1743516220000|2025-04-01 14:03:40|20337|20325|20337.1|20325.1|20339.5|20327.5|20335.8|20323.8|3
1743516230000|2025-04-01 14:03:50|20335.8|20323.8|20337.1|20325.1|20337.1|20325.1|20335.8|20323.8|0
1743516240000|2025-04-01 14:04:00|20338.3|20326.3|20339.5|20327.5|20339.5|20327.5|20337|20325|6
1743516250000|2025-04-01 14:04:10|20338.3|20326.3|20337|20325|20338.3|20326.3|20337|20325|0
1743516260000|2025-04-01 14:04:20|20333.2|20321.2|20332|20320|20333.2|20321.2|20330.7|20318.7|16
1743516270000|2025-04-01 14:04:30|||||||||1
1743516280000|2025-04-01 14:04:40|20333.2|20321.2|20333.2|20321.2|20333.2|20321.2|20333.2|20321.2|2
1743516290000|2025-04-01 14:04:50|20332|20320|20329.5|20317.5|20332|20320|20327|20315|24
1743516300000|2025-04-01 14:05:00|20329.6|20317.6|20328.3|20316.3|20333.2|20321.2|20325.8|20313.8|26
1743516310000|2025-04-01 14:05:10|20329.6|20317.6|20342|20330|20342|20330|20329.6|20317.6|15
1743516320000|2025-04-01 14:05:20|20343.2|20331.2|20369.5|20357.5|20369.5|20357.5|20343.2|20331.2|13
1743516330000|2025-04-01 14:05:30|20369.6|20357.6|20373.3|20361.3|20373.3|20361.3|20368.3|20356.3|5
1743516340000|2025-04-01 14:05:40|20375.7|20363.7|20384.6|20372.6|20390.8|20378.8|20375.7|20363.7|29
1743516350000|2025-04-01 14:05:50|20387|20375|20392.1|20380.1|20392.1|20380.1|20387|20375|16
1743516360000|2025-04-01 14:06:00|20393.3|20381.3|20388.3|20376.3|20393.3|20381.3|20388.3|20376.3|11
1743516370000|2025-04-01 14:06:10|20387|20375|20378.2|20366.2|20388.3|20376.3|20377.1|20365.1|15
1743516380000|2025-04-01 14:06:20|20375.8|20363.8|20377|20365|20377|20365|20372|20360|9
1743516390000|2025-04-01 14:06:30|20375.8|20363.8|20378.3|20366.3|20379.5|20367.5|20375.7|20363.7|4
1743516400000|2025-04-01 14:06:40|20379.5|20367.5|20377.1|20365.1|20379.6|20367.6|20375.8|20363.8|16
1743516410000|2025-04-01 14:06:50|20375.8|20363.8|20374.6|20362.6|20377.1|20365.1|20373.3|20361.3|8
1743516420000|2025-04-01 14:07:00|20369.6|20357.6|20359.6|20347.6|20369.6|20357.6|20358.4|20346.4|11
1743516430000|2025-04-01 14:07:10|20358.3|20346.3|20359.6|20347.6|20359.6|20347.6|20357.1|20345.1|5
1743516440000|2025-04-01 14:07:20|20359.5|20347.5|20349.6|20337.6|20359.6|20347.6|20349.6|20337.6|21
1743516450000|2025-04-01 14:07:30|20350.8|20338.8|20354.6|20342.6|20354.6|20342.6|20350.8|20338.8|5
1743516460000|2025-04-01 14:07:40|20357|20345|20359.6|20347.6|20359.6|20347.6|20357|20345|1
1743516470000|2025-04-01 14:07:50|20358.3|20346.3|20359.6|20347.6|20359.6|20347.6|20358.3|20346.3|0
1743516480000|2025-04-01 14:08:00|20360.8|20348.8|20363.3|20351.3|20363.3|20351.3|20360.8|20348.8|4
1743516490000|2025-04-01 14:08:10|||||||||1
1743516500000|2025-04-01 14:08:20|20365.8|20353.8|20364.5|20352.5|20365.8|20353.8|20363.3|20351.3|23
1743516510000|2025-04-01 14:08:30|20363.3|20351.3|20368.3|20356.3|20368.3|20356.3|20363.3|20351.3|1
1743516520000|2025-04-01 14:08:40|20372|20360|20375.8|20363.8|20375.8|20363.8|20369.6|20357.6|6
1743516530000|2025-04-01 14:08:50|20377|20365|20374.6|20362.6|20377|20365|20374.6|20362.6|4
1743516540000|2025-04-01 14:09:00|20375.8|20363.8|20374.6|20362.6|20375.8|20363.8|20374.6|20362.6|2
1743516550000|2025-04-01 14:09:10|20373.4|20361.4|20373.4|20361.4|20373.4|20361.4|20373.4|20361.4|1
1743516560000|2025-04-01 14:09:20|20370.8|20358.8|20368.4|20356.4|20370.9|20358.9|20368.4|20356.4|6
1743516570000|2025-04-01 14:09:30|20368.3|20356.3|20362.1|20350.1|20368.3|20356.3|20360.8|20348.8|34
1743516580000|2025-04-01 14:09:40|20364.6|20352.6|20360.9|20348.9|20364.6|20352.6|20360.9|20348.9|5
1743516590000|2025-04-01 14:09:50|20360.8|20348.8|20360.8|20348.8|20360.8|20348.8|20360.8|20348.8|0
1743516600000|2025-04-01 14:10:00|20362.1|20350.1|20363.4|20351.4|20363.4|20351.4|20360.8|20348.8|8
1743516610000|2025-04-01 14:10:10|20360.9|20348.9|20360.9|20348.9|20360.9|20348.9|20360.9|20348.9|3
1743516620000|2025-04-01 14:10:20|20354.6|20342.6|20354.6|20342.6|20354.6|20342.6|20354.6|20342.6|3
1743516630000|2025-04-01 14:10:30|20352.1|20340.1|20349.6|20337.6|20355.9|20343.9|20349.6|20337.6|2
1743516640000|2025-04-01 14:10:40|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20349.6|20337.6|2
1743516650000|2025-04-01 14:10:50|20353.4|20341.4|20357|20345|20357.1|20345.1|20353.4|20341.4|3
1743516660000|2025-04-01 14:11:00|20354.6|20342.6|20350.9|20338.9|20357.1|20345.1|20350.9|20338.9|33
1743516670000|2025-04-01 14:11:10|20350.8|20338.8|20332.2|20320.2|20350.8|20338.8|20332.2|20320.2|25
1743516680000|2025-04-01 14:11:20|20332.1|20320.1|20332.1|20320.1|20332.1|20320.1|20332.1|20320.1|4
1743516690000|2025-04-01 14:11:30|20330.9|20318.9|20337.2|20325.2|20337.2|20325.2|20330.9|20318.9|10
1743516700000|2025-04-01 14:11:40|20338.4|20326.4|20344.6|20332.6|20344.6|20332.6|20338.4|20326.4|3
1743516710000|2025-04-01 14:11:50|20343.4|20331.4|20335.9|20323.9|20343.4|20331.4|20335.9|20323.9|9
1743516720000|2025-04-01 14:12:00|20337.1|20325.1|20332.1|20320.1|20337.1|20325.1|20332.1|20320.1|6
1743516730000|2025-04-01 14:12:10|20333.4|20321.4|20334.6|20322.6|20334.6|20322.6|20333.4|20321.4|4
1743516740000|2025-04-01 14:12:20|20333.4|20321.4|20334.7|20322.7|20334.7|20322.7|20333.4|20321.4|14
1743516750000|2025-04-01 14:12:30|20333.5|20321.5|20326|20314|20333.5|20321.5|20323.5|20311.5|38
1743516760000|2025-04-01 14:12:40|20327.3|20315.3|20328.5|20316.5|20331|20319|20327.3|20315.3|20
1743516770000|2025-04-01 14:12:50|20327.2|20315.2|20327.2|20315.2|20327.2|20315.2|20327.2|20315.2|3
1743516780000|2025-04-01 14:13:00|20331|20319|20334.7|20322.7|20334.7|20322.7|20331|20319|10
1743516790000|2025-04-01 14:13:10|20336|20324|20336|20324|20336|20324|20336|20324|19
1743516800000|2025-04-01 14:13:20|20338.5|20326.5|20334.7|20322.7|20338.5|20326.5|20334.7|20322.7|8
1743516810000|2025-04-01 14:13:30|20332.3|20320.3|20337.2|20325.2|20337.2|20325.2|20332.2|20320.2|3
1743516820000|2025-04-01 14:13:40|20336|20324|20338.5|20326.5|20339.7|20327.7|20336|20324|12
1743516830000|2025-04-01 14:13:50|20337.3|20325.3|20342.2|20330.2|20342.2|20330.2|20337.3|20325.3|6
1743516840000|2025-04-01 14:14:00|20343.5|20331.5|20343.5|20331.5|20343.5|20331.5|20343.5|20331.5|3
1743516850000|2025-04-01 14:14:10|20344.7|20332.7|20341|20329|20344.7|20332.7|20341|20329|15
1743516860000|2025-04-01 14:14:20|20342.2|20330.2|20339.7|20327.7|20342.2|20330.2|20339.7|20327.7|1
1743516870000|2025-04-01 14:14:30|20334.7|20322.7|20329.8|20317.8|20334.7|20322.7|20329.8|20317.8|17
1743516880000|2025-04-01 14:14:40|20334.7|20322.7|20334.7|20322.7|20334.7|20322.7|20333.5|20321.5|2
1743516890000|2025-04-01 14:14:50|20333.5|20321.5|20332.3|20320.3|20334.7|20322.7|20332.3|20320.3|0
1743516900000|2025-04-01 14:15:00|20333.5|20321.5|20337.3|20325.3|20338.5|20326.5|20333.5|20321.5|5
1743516910000|2025-04-01 14:15:10|20338.5|20326.5|20338.5|20326.5|20342.2|20330.2|20338.5|20326.5|15
1743516920000|2025-04-01 14:15:20|20339.7|20327.7|20339.7|20327.7|20339.7|20327.7|20338.5|20326.5|0
1743516930000|2025-04-01 14:15:30|20342.2|20330.2|20341|20329|20342.2|20330.2|20341|20329|3
1743516940000|2025-04-01 14:15:40|20339.7|20327.7|20341|20329|20342.2|20330.2|20338.5|20326.5|6
1743516950000|2025-04-01 14:15:50|20342.2|20330.2|20341|20329|20343.5|20331.5|20339.7|20327.7|28
1743516960000|2025-04-01 14:16:00|20342.2|20330.2|20342.2|20330.2|20343.5|20331.5|20342.2|20330.2|3
1743516970000|2025-04-01 14:16:10|20343.5|20331.5|20341|20329|20343.5|20331.5|20341|20329|16
1743516980000|2025-04-01 14:16:20|20338.5|20326.5|20336|20324|20338.5|20326.5|20334.8|20322.8|19
1743516990000|2025-04-01 14:16:30|20337.3|20325.3|20343.5|20331.5|20343.5|20331.5|20337.3|20325.3|7
1743517000000|2025-04-01 14:16:40|20339.8|20327.8|20339.7|20327.7|20342.2|20330.2|20339.7|20327.7|10
1743517010000|2025-04-01 14:16:50|20341|20329|20344.7|20332.7|20344.7|20332.7|20341|20329|17
1743517020000|2025-04-01 14:17:00|20343.4|20331.4|20340.9|20328.9|20343.4|20331.4|20339.7|20327.7|14
1743517030000|2025-04-01 14:17:10|20339.6|20327.6|20343.4|20331.4|20343.4|20331.4|20339.6|20327.6|2
1743517040000|2025-04-01 14:17:20|20340.9|20328.9|20343.4|20331.4|20343.4|20331.4|20340.9|20328.9|5
1743517050000|2025-04-01 14:17:30|20342.1|20330.1|20340.9|20328.9|20342.1|20330.1|20340.9|20328.9|4
1743517060000|2025-04-01 14:17:40|20338.4|20326.4|20334.7|20322.7|20339.6|20327.6|20334.7|20322.7|15
1743517070000|2025-04-01 14:17:50|20335.9|20323.9|20327.1|20315.1|20337.2|20325.2|20327.1|20315.1|12
1743517080000|2025-04-01 14:18:00|||||||||3
1743517090000|2025-04-01 14:18:10|20328.4|20316.4|20328.3|20316.3|20330.8|20318.8|20328.3|20316.3|3
1743517100000|2025-04-01 14:18:20|20328.4|20316.4|20340.9|20328.9|20340.9|20328.9|20328.3|20316.3|5
1743517110000|2025-04-01 14:18:30|20342.1|20330.1|20340.9|20328.9|20342.1|20330.1|20340.9|20328.9|7
1743517120000|2025-04-01 14:18:40|20343.4|20331.4|20343.4|20331.4|20343.4|20331.4|20343.4|20331.4|4
1743517130000|2025-04-01 14:18:50|20347|20335|20348.3|20336.3|20348.3|20336.3|20345.9|20333.9|5
1743517140000|2025-04-01 14:19:00|||||||||5
1743517160000|2025-04-01 14:19:20|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|20355.9|20343.9|22
1743517170000|2025-04-01 14:19:30|20353.4|20341.4|20353.4|20341.4|20354.6|20342.6|20353.4|20341.4|45
1743517180000|2025-04-01 14:19:40|20350.9|20338.9|20350.9|20338.9|20350.9|20338.9|20350.9|20338.9|6
1743517190000|2025-04-01 14:19:50|20357.1|20345.1|20355.9|20343.9|20357.1|20345.1|20355.9|20343.9|1
1743517200000|2025-04-01 14:20:00|20358.4|20346.4|20357.1|20345.1|20362.1|20350.1|20357.1|20345.1|8
1743517210000|2025-04-01 14:20:10|20355.9|20343.9|20359.6|20347.6|20359.6|20347.6|20355.9|20343.9|1
1743517220000|2025-04-01 14:20:20|20360.8|20348.8|20367.1|20355.1|20367.1|20355.1|20360.8|20348.8|7
1743517230000|2025-04-01 14:20:30|20365.9|20353.9|20362.1|20350.1|20365.9|20353.9|20360.9|20348.9|9
1743517240000|2025-04-01 14:20:40|20363.4|20351.4|20363.4|20351.4|20365.9|20353.9|20363.4|20351.4|6
1743517250000|2025-04-01 14:20:50|20362.1|20350.1|20363.4|20351.4|20365.9|20353.9|20362.1|20350.1|6
1743517260000|2025-04-01 14:21:00|20362.1|20350.1|20362.1|20350.1|20367.1|20355.1|20362.1|20350.1|21
1743517270000|2025-04-01 14:21:10|20360.9|20348.9|20363.4|20351.4|20363.4|20351.4|20360.8|20348.8|10
1743517280000|2025-04-01 14:21:20|20364.6|20352.6|20360.9|20348.9|20365.8|20353.8|20360.9|20348.9|4
1743517290000|2025-04-01 14:21:30|20360.8|20348.8|20352.1|20340.1|20362.1|20350.1|20352.1|20340.1|34
1743517300000|2025-04-01 14:21:40|20350.9|20338.9|20349.7|20337.7|20350.9|20338.9|20348.4|20336.4|3
1743517310000|2025-04-01 14:21:50|||||||||1
1743517320000|2025-04-01 14:22:00|20350.9|20338.9|20348.4|20336.4|20350.9|20338.9|20348.4|20336.4|37
1743517330000|2025-04-01 14:22:10|20349.6|20337.6|20345.9|20333.9|20349.6|20337.6|20345.9|20333.9|7
1743517340000|2025-04-01 14:22:20|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|8
1743517350000|2025-04-01 14:22:30|20343.4|20331.4|20340.9|20328.9|20343.4|20331.4|20340.9|20328.9|8
1743517360000|2025-04-01 14:22:40|20339.7|20327.7|20340.9|20328.9|20340.9|20328.9|20339.7|20327.7|24
1743517370000|2025-04-01 14:22:50|20339.7|20327.7|20339.7|20327.7|20340.9|20328.9|20338.5|20326.5|8
1743517380000|2025-04-01 14:23:00|20341|20329|20341|20329|20341|20329|20339.8|20327.8|13
1743517390000|2025-04-01 14:23:10|||||||||2
1743517400000|2025-04-01 14:23:20|20344.7|20332.7|20349.8|20337.8|20351|20339|20344.7|20332.7|28
1743517410000|2025-04-01 14:23:30|20351|20339|20356|20344|20356|20344|20346|20334|9
1743517420000|2025-04-01 14:23:40|20357.2|20345.2|20357.2|20345.2|20359.8|20347.8|20354.8|20342.8|30
1743517430000|2025-04-01 14:23:50|20359.6|20347.6|20358.5|20346.5|20359.6|20347.6|20357.2|20345.2|1
1743517440000|2025-04-01 14:24:00|20361|20349|20364.7|20352.7|20365.9|20353.9|20361|20349|14
1743517450000|2025-04-01 14:24:10|20365.9|20353.9|20362.2|20350.2|20365.9|20353.9|20359.7|20347.7|10
1743517460000|2025-04-01 14:24:20|20363.4|20351.4|20353.5|20341.5|20364.7|20352.7|20349.7|20337.7|11
1743517470000|2025-04-01 14:24:30|20359.7|20347.7|20359.7|20347.7|20359.7|20347.7|20359.7|20347.7|6
1743517480000|2025-04-01 14:24:40|20359.8|20347.8|20363.4|20351.4|20363.4|20351.4|20359.8|20347.8|7
1743517490000|2025-04-01 14:24:50|20362.2|20350.2|20363.4|20351.4|20363.4|20351.4|20362.2|20350.2|2
1743517500000|2025-04-01 14:25:00|20362.2|20350.2|20363.4|20351.4|20363.4|20351.4|20362.2|20350.2|4
1743517510000|2025-04-01 14:25:10|20359.7|20347.7|20357.2|20345.2|20359.7|20347.7|20357.2|20345.2|2
1743517520000|2025-04-01 14:25:20|20357.3|20345.3|20357.2|20345.2|20357.3|20345.3|20354.8|20342.8|4
1743517530000|2025-04-01 14:25:30|20357.3|20345.3|20357.3|20345.3|20357.3|20345.3|20357.2|20345.2|0
1743517540000|2025-04-01 14:25:40|20358.5|20346.5|20358.5|20346.5|20361|20349|20358.4|20346.4|5
1743517550000|2025-04-01 14:25:50|20357.2|20345.2|20358.5|20346.5|20358.5|20346.5|20357.2|20345.2|3
1743517560000|2025-04-01 14:26:00|20356|20344|20356|20344|20357.3|20345.3|20356|20344|7
1743517570000|2025-04-01 14:26:10|20354.7|20342.7|20351|20339|20354.7|20342.7|20349.8|20337.8|2
1743517580000|2025-04-01 14:26:20|20349.7|20337.7|20349.7|20337.7|20351|20339|20349.7|20337.7|2
1743517590000|2025-04-01 14:26:30|20350.9|20338.9|20351|20339|20351|20339|20349.7|20337.7|1
1743517600000|2025-04-01 14:26:40|20347.2|20335.2|20347.2|20335.2|20347.2|20335.2|20347.2|20335.2|4
1743517610000|2025-04-01 14:26:50|20348.5|20336.5|20348.5|20336.5|20348.5|20336.5|20348.5|20336.5|5
1743517620000|2025-04-01 14:27:00|20347.2|20335.2|20344.7|20332.7|20348.5|20336.5|20344.7|20332.7|8
1743517630000|2025-04-01 14:27:10|20347.2|20335.2|20347.2|20335.2|20347.2|20335.2|20347.2|20335.2|6
1743517640000|2025-04-01 14:27:20|20344.7|20332.7|20346|20334|20346|20334|20344.7|20332.7|4
1743517650000|2025-04-01 14:27:30|20347.2|20335.2|20348.5|20336.5|20349.7|20337.7|20347.2|20335.2|3
1743517660000|2025-04-01 14:27:40|20343.5|20331.5|20341|20329|20343.5|20331.5|20339.7|20327.7|8
1743517670000|2025-04-01 14:27:50|20343.5|20331.5|20342.2|20330.2|20343.5|20331.5|20342.2|20330.2|6
1743517680000|2025-04-01 14:28:00|20343.5|20331.5|20342.2|20330.2|20343.5|20331.5|20340.9|20328.9|4
1743517690000|2025-04-01 14:28:10|20339.7|20327.7|20343.5|20331.5|20343.5|20331.5|20339.7|20327.7|4
1743517700000|2025-04-01 14:28:20|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|20344.7|20332.7|1
1743517710000|2025-04-01 14:28:30|20339.8|20327.8|20339.7|20327.7|20339.8|20327.8|20339.7|20327.7|25
1743517720000|2025-04-01 14:28:40|20341|20329|20342.2|20330.2|20347.2|20335.2|20341|20329|18
1743517730000|2025-04-01 14:28:50|||||||||1
1743517740000|2025-04-01 14:29:00|20341|20329|20342.2|20330.2|20342.2|20330.2|20339.7|20327.7|9
1743517750000|2025-04-01 14:29:10|20341|20329|20339.7|20327.7|20342.2|20330.2|20339.7|20327.7|3
1743517760000|2025-04-01 14:29:20|20341|20329|20342.2|20330.2|20342.2|20330.2|20339.7|20327.7|5
1743517770000|2025-04-01 14:29:30|20339.7|20327.7|20338.5|20326.5|20339.7|20327.7|20338.5|20326.5|16
1743517780000|2025-04-01 14:29:40|||||||||12
1743517790000|2025-04-01 14:29:50|20337.2|20325.2|20337.2|20325.2|20337.2|20325.2|20337.2|20325.2|5
1743517800000|2025-04-01 14:30:00|20331|20319|20331|20319|20331|20319|20331|20319|3
1743517810000|2025-04-01 14:30:10|20332.2|20320.2|20332.2|20320.2|20332.2|20320.2|20332.2|20320.2|1
1743517820000|2025-04-01 14:30:20|||||||||4
1743517830000|2025-04-01 14:30:30|20337.1|20325.1|20337.2|20325.2|20337.2|20325.2|20337.1|20325.1|2
1743517850000|2025-04-01 14:30:50|20339.7|20327.7|20334.7|20322.7|20342.2|20330.2|20334.7|20322.7|9
1743517860000|2025-04-01 14:31:00|20333.4|20321.4|20333.4|20321.4|20333.4|20321.4|20330.9|20318.9|8
1743517870000|2025-04-01 14:31:10|20332.2|20320.2|20333.4|20321.4|20333.4|20321.4|20332.2|20320.2|0
1743517880000|2025-04-01 14:31:20|20332.1|20320.1|20330.9|20318.9|20333.4|20321.4|20330.9|20318.9|1
1743517890000|2025-04-01 14:31:30|20328.5|20316.5|20323.4|20311.4|20328.5|20316.5|20323.4|20311.4|37
1743517900000|2025-04-01 14:31:40|20324.6|20312.6|20324.6|20312.6|20324.7|20312.7|20323.4|20311.4|6
1743517910000|2025-04-01 14:31:50|20322.2|20310.2|20322.1|20310.1|20322.2|20310.2|20322.1|20310.1|5
1743517920000|2025-04-01 14:32:00|20322.2|20310.2|20329.5|20317.5|20330.8|20318.8|20322.1|20310.1|59
1743517930000|2025-04-01 14:32:10|20330.7|20318.7|20330.8|20318.8|20330.8|20318.8|20329.5|20317.5|2
1743517940000|2025-04-01 14:32:20|20330.7|20318.7|20339.5|20327.5|20339.5|20327.5|20330.7|20318.7|22
1743517950000|2025-04-01 14:32:30|20338.3|20326.3|20337|20325|20338.3|20326.3|20337|20325|3
1743517960000|2025-04-01 14:32:40|20337.1|20325.1|20337.1|20325.1|20337.1|20325.1|20337.1|20325.1|0
1743517970000|2025-04-01 14:32:50|20335.8|20323.8|20338.3|20326.3|20342|20330|20335.8|20323.8|7
1743517980000|2025-04-01 14:33:00|20339.5|20327.5|20335.8|20323.8|20339.5|20327.5|20335.8|20323.8|2
1743517990000|2025-04-01 14:33:10|20337|20325|20337|20325|20337|20325|20337|20325|2
1743518000000|2025-04-01 14:33:20|20335.8|20323.8|20332|20320|20335.8|20323.8|20332|20320|24
1743518010000|2025-04-01 14:33:30|20329.6|20317.6|20329.5|20317.5|20329.6|20317.6|20329.5|20317.5|0
1743518020000|2025-04-01 14:33:40|20329.6|20317.6|20329.5|20317.5|20329.6|20317.6|20328.3|20316.3|0
1743518030000|2025-04-01 14:33:50|20329.6|20317.6|20329.5|20317.5|20329.6|20317.6|20329.5|20317.5|0
1743518040000|2025-04-01 14:34:00|20329.6|20317.6|20328.3|20316.3|20330.8|20318.8|20328.3|20316.3|3
1743518050000|2025-04-01 14:34:10|20327.1|20315.1|20327.1|20315.1|20327.1|20315.1|20327.1|20315.1|0
1743518060000|2025-04-01 14:34:20|||||||||2
1743518070000|2025-04-01 14:34:30|20328.3|20316.3|20328.4|20316.4|20328.4|20316.4|20325.9|20313.9|20
1743518080000|2025-04-01 14:34:40|20327.2|20315.2|20328.4|20316.4|20328.4|20316.4|20327.1|20315.1|1
1743518090000|2025-04-01 14:34:50|20329.6|20317.6|20334.6|20322.6|20334.6|20322.6|20329.6|20317.6|5
1743518100000|2025-04-01 14:35:00|20333.4|20321.4|20334.6|20322.6|20334.6|20322.6|20333.4|20321.4|0
1743518110000|2025-04-01 14:35:10|20332.1|20320.1|20329.6|20317.6|20332.1|20320.1|20329.6|20317.6|3
1743518120000|2025-04-01 14:35:20|20330.9|20318.9|20329.6|20317.6|20330.9|20318.9|20329.6|20317.6|1
1743518130000|2025-04-01 14:35:30|20332.1|20320.1|20329.6|20317.6|20332.1|20320.1|20329.6|20317.6|23
1743518140000|2025-04-01 14:35:40|20328.4|20316.4|20330.8|20318.8|20330.9|20318.9|20328.4|20316.4|1
1743518150000|2025-04-01 14:35:50|20334.6|20322.6|20332.1|20320.1|20335.8|20323.8|20332.1|20320.1|5
1743518160000|2025-04-01 14:36:00|20329.6|20317.6|20332.1|20320.1|20332.1|20320.1|20329.6|20317.6|7
1743518170000|2025-04-01 14:36:10|20330.9|20318.9|20328.4|20316.4|20330.9|20318.9|20328.4|20316.4|2
1743518180000|2025-04-01 14:36:20|20329.5|20317.5|20328.3|20316.3|20330.8|20318.8|20328.3|20316.3|1
1743518190000|2025-04-01 14:36:30|20329.5|20317.5|20329.5|20317.5|20329.5|20317.5|20329.5|20317.5|4
1743518200000|2025-04-01 14:36:40|||||||||10
1743518210000|2025-04-01 14:36:50|20329.6|20317.6|20328.3|20316.3|20329.6|20317.6|20328.3|20316.3|10
1743518220000|2025-04-01 14:37:00|20325.9|20313.9|20330.8|20318.8|20332|20320|20325.8|20313.8|9
1743518230000|2025-04-01 14:37:10|20332|20320|20333.3|20321.3|20333.3|20321.3|20332|20320|1
1743518240000|2025-04-01 14:37:20|20335.8|20323.8|20335.8|20323.8|20335.8|20323.8|20335.8|20323.8|8
1743518260000|2025-04-01 14:37:40|20333.4|20321.4|20330.8|20318.8|20333.4|20321.4|20329.6|20317.6|5
1743518270000|2025-04-01 14:37:50|20333.3|20321.3|20335.8|20323.8|20337|20325|20333.3|20321.3|4
1743518280000|2025-04-01 14:38:00|||||||||10
1743518290000|2025-04-01 14:38:10|20338.3|20326.3|20338.3|20326.3|20338.3|20326.3|20337.1|20325.1|2
1743518300000|2025-04-01 14:38:20|20339.6|20327.6|20340.8|20328.8|20340.8|20328.8|20339.6|20327.6|2
1743518310000|2025-04-01 14:38:30|20335.8|20323.8|20337.1|20325.1|20337.1|20325.1|20335.8|20323.8|14
1743518320000|2025-04-01 14:38:40|20334.6|20322.6|20334.6|20322.6|20334.6|20322.6|20334.6|20322.6|1
1743518330000|2025-04-01 14:38:50|20335.9|20323.9|20334.6|20322.6|20335.9|20323.9|20334.6|20322.6|1
1743518340000|2025-04-01 14:39:00|20337.1|20325.1|20337.1|20325.1|20339.6|20327.6|20337.1|20325.1|2
1743518360000|2025-04-01 14:39:20|20338.4|20326.4|20340.8|20328.8|20342.1|20330.1|20337.1|20325.1|16
1743518370000|2025-04-01 14:39:30|20339.6|20327.6|20337.1|20325.1|20339.6|20327.6|20337.1|20325.1|2
1743518380000|2025-04-01 14:39:40|20335.9|20323.9|20335.8|20323.8|20337.1|20325.1|20335.8|20323.8|2
1743518390000|2025-04-01 14:39:50|20333.4|20321.4|20333.4|20321.4|20334.6|20322.6|20333.3|20321.3|7
1743518400000|2025-04-01 14:40:00|20333.3|20321.3|20330.8|20318.8|20333.3|20321.3|20327.1|20315.1|14
1743518410000|2025-04-01 14:40:10|20329.6|20317.6|20328.3|20316.3|20330.8|20318.8|20328.3|20316.3|2
1743518420000|2025-04-01 14:40:20|20327.1|20315.1|20324.6|20312.6|20327.1|20315.1|20324.6|20312.6|3
1743518430000|2025-04-01 14:40:30|20325.8|20313.8|20324.6|20312.6|20325.8|20313.8|20324.6|20312.6|1
1743518440000|2025-04-01 14:40:40|20325.8|20313.8|20327.1|20315.1|20329.6|20317.6|20324.6|20312.6|3
1743518450000|2025-04-01 14:40:50|20328.3|20316.3|20328.3|20316.3|20328.3|20316.3|20328.3|20316.3|0
1743518460000|2025-04-01 14:41:00|20327.1|20315.1|20327.1|20315.1|20327.1|20315.1|20327.1|20315.1|3
1743518470000|2025-04-01 14:41:10|20328.3|20316.3|20327.1|20315.1|20328.3|20316.3|20327.1|20315.1|5
1743518480000|2025-04-01 14:41:20|20327.2|20315.2|20327.1|20315.1|20327.2|20315.2|20327.1|20315.1|7
1743518490000|2025-04-01 14:41:30|20328.3|20316.3|20329.6|20317.6|20329.6|20317.6|20325.9|20313.9|5
1743518500000|2025-04-01 14:41:40|20330.8|20318.8|20334.6|20322.6|20334.6|20322.6|20330.8|20318.8|6
1743518510000|2025-04-01 14:41:50|20335.8|20323.8|20334.6|20322.6|20337.1|20325.1|20333.4|20321.4|6
1743518530000|2025-04-01 14:42:10|20333.4|20321.4|20333.3|20321.3|20333.4|20321.4|20333.3|20321.3|1
1743518540000|2025-04-01 14:42:20|20332.1|20320.1|20337|20325|20337|20325|20329.6|20317.6|8
1743518550000|2025-04-01 14:42:30|20334.6|20322.6|20337.1|20325.1|20337.1|20325.1|20333.3|20321.3|1
1743518560000|2025-04-01 14:42:40|20337|20325|20335.8|20323.8|20337|20325|20333.3|20321.3|9
1743518570000|2025-04-01 14:42:50|||||||||2
1743518580000|2025-04-01 14:43:00|20337.1|20325.1|20338.3|20326.3|20338.3|20326.3|20337.1|20325.1|3
1743518590000|2025-04-01 14:43:10|20337.1|20325.1|20338.3|20326.3|20338.4|20326.4|20337.1|20325.1|1
1743518600000|2025-04-01 14:43:20|20339.6|20327.6|20349.6|20337.6|20349.6|20337.6|20339.6|20327.6|8
1743518610000|2025-04-01 14:43:30|20348.3|20336.3|20345.8|20333.8|20349.6|20337.6|20345.8|20333.8|3
1743518620000|2025-04-01 14:43:40|20344.6|20332.6|20345.9|20333.9|20347|20335|20344.6|20332.6|5
1743518640000|2025-04-01 14:44:00|20345.8|20333.8|20347.1|20335.1|20348.3|20336.3|20345.8|20333.8|6
1743518650000|2025-04-01 14:44:10|20348.3|20336.3|20349.6|20337.6|20349.6|20337.6|20348.3|20336.3|3
1743518660000|2025-04-01 14:44:20|20348.4|20336.4|20347.1|20335.1|20348.4|20336.4|20347.1|20335.1|0
1743518670000|2025-04-01 14:44:30|20347|20335|20347.1|20335.1|20347.1|20335.1|20347|20335|5
1743518690000|2025-04-01 14:44:50|20348.3|20336.3|20364.6|20352.6|20364.6|20352.6|20347.1|20335.1|22
1743518700000|2025-04-01 14:45:00|20365.8|20353.8|20360.9|20348.9|20368.3|20356.3|20360.9|20348.9|26
1743518710000|2025-04-01 14:45:10|20359.6|20347.6|20357|20345|20359.6|20347.6|20357|20345|3
1743518720000|2025-04-01 14:45:20|20355.8|20343.8|20354.5|20342.5|20358.3|20346.3|20354.5|20342.5|5
1743518740000|2025-04-01 14:45:40|20355.9|20343.9|20365.8|20353.8|20365.8|20353.8|20355.9|20343.9|11
1743518750000|2025-04-01 14:45:50|20367|20355|20370.8|20358.8|20370.8|20358.8|20367|20355|9
1743518760000|2025-04-01 14:46:00|20369.5|20357.5|20364.5|20352.5|20369.5|20357.5|20362|20350|5
1743518770000|2025-04-01 14:46:10|20363.3|20351.3|20360.8|20348.8|20363.3|20351.3|20360.8|20348.8|5
1743518780000|2025-04-01 14:46:20|20359.6|20347.6|20357.1|20345.1|20359.6|20347.6|20355.9|20343.9|4
1743518790000|2025-04-01 14:46:30|20355.9|20343.9|20355.8|20343.8|20357.1|20345.1|20355.8|20343.8|1
1743518800000|2025-04-01 14:46:40|||||||||7
1743518820000|2025-04-01 14:47:00|20353.4|20341.4|20350.9|20338.9|20353.4|20341.4|20349.6|20337.6|15
1743518830000|2025-04-01 14:47:10|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|2
1743518840000|2025-04-01 14:47:20|20350.9|20338.9|20352.1|20340.1|20352.1|20340.1|20350.9|20338.9|2
1743518850000|2025-04-01 14:47:30|20352.2|20340.2|20352.2|20340.2|20352.2|20340.2|20352.2|20340.2|2
1743518860000|2025-04-01 14:47:40|20352.1|20340.1|20352.1|20340.1|20352.1|20340.1|20350.9|20338.9|2
1743518870000|2025-04-01 14:47:50|20350.9|20338.9|20352.1|20340.1|20353.4|20341.4|20350.9|20338.9|4
1743518880000|2025-04-01 14:48:00|20350.9|20338.9|20352.1|20340.1|20352.1|20340.1|20350.9|20338.9|12
1743518890000|2025-04-01 14:48:10|20352.2|20340.2|20352.1|20340.1|20352.2|20340.2|20352.1|20340.1|1
1743518900000|2025-04-01 14:48:20|20355.9|20343.9|20357.1|20345.1|20357.1|20345.1|20355.8|20343.8|27
1743518910000|2025-04-01 14:48:30|20355.8|20343.8|20358.3|20346.3|20358.3|20346.3|20354.6|20342.6|5
1743518920000|2025-04-01 14:48:40|||||||||3
1743518930000|2025-04-01 14:48:50|||||||||1
1743518940000|2025-04-01 14:49:00|20360.7|20348.7|20363.2|20351.2|20363.2|20351.2|20359.5|20347.5|6
1743518950000|2025-04-01 14:49:10|20360.7|20348.7|20360.8|20348.8|20360.8|20348.8|20360.7|20348.7|2
1743518960000|2025-04-01 14:49:20|20360.7|20348.7|20360.7|20348.7|20362|20350|20360.7|20348.7|4
1743518970000|2025-04-01 14:49:30|20360.8|20348.8|20362|20350|20362|20350|20360.8|20348.8|2
1743518980000|2025-04-01 14:49:40|20363.2|20351.2|20362|20350|20363.2|20351.2|20362|20350|5
1743518990000|2025-04-01 14:49:50|20360.7|20348.7|20362|20350|20362|20350|20360.7|20348.7|0
1743519000000|2025-04-01 14:50:00|20363.2|20351.2|20362|20350|20363.2|20351.2|20362|20350|0
1743519010000|2025-04-01 14:50:10|20363.2|20351.2|20369.5|20357.5|20369.5|20357.5|20363.2|20351.2|18
1743519020000|2025-04-01 14:50:20|20368.3|20356.3|20370.8|20358.8|20370.8|20358.8|20368.3|20356.3|7
1743519030000|2025-04-01 14:50:30|20369.5|20357.5|20368.3|20356.3|20369.5|20357.5|20368.3|20356.3|5
1743519040000|2025-04-01 14:50:40|20369.5|20357.5|20370.8|20358.8|20370.8|20358.8|20369.5|20357.5|2
1743519050000|2025-04-01 14:50:50|20369.6|20357.6|20369.5|20357.5|20370.8|20358.8|20369.5|20357.5|18
1743519060000|2025-04-01 14:51:00|20370.7|20358.7|20370.7|20358.7|20373.2|20361.2|20370.7|20358.7|9
1743519070000|2025-04-01 14:51:10|20369.5|20357.5|20368.2|20356.2|20369.5|20357.5|20368.2|20356.2|13
1743519080000|2025-04-01 14:51:20|20365.8|20353.8|20368.2|20356.2|20368.2|20356.2|20365.8|20353.8|4
1743519090000|2025-04-01 14:51:30|20365.8|20353.8|20365.7|20353.7|20365.8|20353.8|20365.7|20353.7|1
1743519100000|2025-04-01 14:51:40|20367|20355|20369.5|20357.5|20369.5|20357.5|20365.7|20353.7|3
1743519120000|2025-04-01 14:52:00|20368.2|20356.2|20370.7|20358.7|20370.7|20358.7|20367|20355|5
1743519130000|2025-04-01 14:52:10|20371.9|20359.9|20372|20360|20372|20360|20371.9|20359.9|5
1743519140000|2025-04-01 14:52:20|20370.8|20358.8|20372|20360|20373.2|20361.2|20370.8|20358.8|1
1743519150000|2025-04-01 14:52:30|20373.2|20361.2|20374.5|20362.5|20374.5|20362.5|20373.2|20361.2|2
1743519160000|2025-04-01 14:52:40|||||||||10
1743519170000|2025-04-01 14:52:50|20375.8|20363.8|20378.2|20366.2|20378.2|20366.2|20375.8|20363.8|2
1743519180000|2025-04-01 14:53:00|20375.8|20363.8|20379.5|20367.5|20379.5|20367.5|20375.8|20363.8|28
1743519190000|2025-04-01 14:53:10|20378.3|20366.3|20379.5|20367.5|20379.6|20367.6|20378.3|20366.3|1
1743519200000|2025-04-01 14:53:20|20380.8|20368.8|20389.5|20377.5|20389.5|20377.5|20380.8|20368.8|7
1743519210000|2025-04-01 14:53:30|20390.8|20378.8|20388.3|20376.3|20390.8|20378.8|20388.3|20376.3|19
1743519220000|2025-04-01 14:53:40|20390.8|20378.8|20388.3|20376.3|20390.8|20378.8|20388.3|20376.3|5
1743519230000|2025-04-01 14:53:50|||||||||1
1743519240000|2025-04-01 14:54:00|20389.5|20377.5|20384.6|20372.6|20389.5|20377.5|20384.5|20372.5|4
1743519250000|2025-04-01 14:54:10|20385.8|20373.8|20390.8|20378.8|20392|20380|20385.8|20373.8|21
1743519260000|2025-04-01 14:54:20|20392|20380|20390.8|20378.8|20393.3|20381.3|20390.8|20378.8|4
1743519270000|2025-04-01 14:54:30|20388.2|20376.2|20388.2|20376.2|20388.3|20376.3|20388.2|20376.2|5
1743519280000|2025-04-01 14:54:40|20387|20375|20382|20370|20389.5|20377.5|20380.8|20368.8|3
1743519290000|2025-04-01 14:54:50|20380.8|20368.8|20382|20370|20382|20370|20380.8|20368.8|6
1743519300000|2025-04-01 14:55:00|20382.1|20370.1|20385.7|20373.7|20385.8|20373.8|20382|20370|8
1743519310000|2025-04-01 14:55:10|20383.3|20371.3|20385.8|20373.8|20385.8|20373.8|20383.2|20371.2|7
1743519320000|2025-04-01 14:55:20|20387|20375|20385.8|20373.8|20387|20375|20384.5|20372.5|19
1743519330000|2025-04-01 14:55:30|20384.5|20372.5|20385.8|20373.8|20387|20375|20384.5|20372.5|7
1743519340000|2025-04-01 14:55:40|20382|20370|20380.8|20368.8|20382|20370|20379.6|20367.6|21
1743519350000|2025-04-01 14:55:50|20382.1|20370.1|20382.1|20370.1|20382.1|20370.1|20382.1|20370.1|29
1743519360000|2025-04-01 14:56:00|20385.7|20373.7|20388.3|20376.3|20388.3|20376.3|20384.6|20372.6|21
1743519370000|2025-04-01 14:56:10|20387|20375|20387|20375|20387|20375|20387|20375|7
1743519380000|2025-04-01 14:56:20|20385.8|20373.8|20385.8|20373.8|20385.8|20373.8|20385.8|20373.8|0
1743519390000|2025-04-01 14:56:30|20387|20375|20385.8|20373.8|20389.5|20377.5|20385.8|20373.8|10
1743519420000|2025-04-01 14:57:00|20384.5|20372.5|20387|20375|20389.5|20377.5|20384.5|20372.5|25
1743519430000|2025-04-01 14:57:10|20385.7|20373.7|20385.7|20373.7|20385.8|20373.8|20384.5|20372.5|4
1743519440000|2025-04-01 14:57:20|20387|20375|20389.5|20377.5|20389.5|20377.5|20387|20375|7
1743519450000|2025-04-01 14:57:30|20388.2|20376.2|20388.2|20376.2|20389.4|20377.4|20388.2|20376.2|3
1743519470000|2025-04-01 14:57:50|20385.7|20373.7|20388.2|20376.2|20388.2|20376.2|20385.7|20373.7|4
1743519480000|2025-04-01 14:58:00|20396.9|20384.9|20395.7|20383.7|20396.9|20384.9|20395.6|20383.6|5
1743519490000|2025-04-01 14:58:10|20396.9|20384.9|20395.7|20383.7|20397|20385|20395.7|20383.7|4
1743519500000|2025-04-01 14:58:20|20397|20385|20395.7|20383.7|20397|20385|20395.7|20383.7|4
1743519510000|2025-04-01 14:58:30|20394.5|20382.5|20395.7|20383.7|20395.7|20383.7|20394.5|20382.5|4
1743519520000|2025-04-01 14:58:40|20393.2|20381.2|20393.2|20381.2|20393.2|20381.2|20392|20380|2
1743519530000|2025-04-01 14:58:50|20395.7|20383.7|20395.7|20383.7|20398.3|20386.3|20394.5|20382.5|20
1743519540000|2025-04-01 14:59:00|20395.8|20383.8|20399.5|20387.5|20403.3|20391.3|20395.8|20383.8|11
1743519550000|2025-04-01 14:59:10|20400.8|20388.8|20398.3|20386.3|20400.8|20388.8|20397.1|20385.1|1
1743519560000|2025-04-01 14:59:20|20397.1|20385.1|20397|20385|20400.7|20388.7|20397|20385|3
1743519570000|2025-04-01 14:59:30|20395.8|20383.8|20399.6|20387.6|20400.8|20388.8|20394.5|20382.5|18
1743519580000|2025-04-01 14:59:40|20400.8|20388.8|20400.8|20388.8|20400.8|20388.8|20400.8|20388.8|2
1743519590000|2025-04-01 14:59:50|20398.3|20386.3|20408.3|20396.3|20408.3|20396.3|20398.3|20386.3|23
1743519600000|2025-04-01 15:00:00|20408.2|20396.2|20407|20395|20409.5|20397.5|20405.8|20393.8|12
1743519610000|2025-04-01 15:00:10|20405.8|20393.8|20402.1|20390.1|20405.8|20393.8|20400.8|20388.8|7
1743519620000|2025-04-01 15:00:20|20403.3|20391.3|20403.3|20391.3|20405.8|20393.8|20403.3|20391.3|1
1743519630000|2025-04-01 15:00:30|20405.7|20393.7|20403.3|20391.3|20407|20395|20403.3|20391.3|4
1743519640000|2025-04-01 15:00:40|20404.6|20392.6|20404.6|20392.6|20404.6|20392.6|20404.6|20392.6|10
1743519650000|2025-04-01 15:00:50|20405.8|20393.8|20400.8|20388.8|20405.8|20393.8|20398.3|20386.3|2
1743519660000|2025-04-01 15:01:00|20402|20390|20398.3|20386.3|20403.3|20391.3|20395.8|20383.8|9
1743519670000|2025-04-01 15:01:10|20399.5|20387.5|20398.3|20386.3|20400.8|20388.8|20395.7|20383.7|9
1743519680000|2025-04-01 15:01:20|20399.5|20387.5|20387|20375|20399.5|20387.5|20384.5|20372.5|14
1743519690000|2025-04-01 15:01:30|20388.2|20376.2|20394.4|20382.4|20394.4|20382.4|20388.2|20376.2|6
1743519700000|2025-04-01 15:01:40|20392|20380|20399.5|20387.5|20399.5|20387.5|20392|20380|31
1743519710000|2025-04-01 15:01:50|20400.7|20388.7|20394.5|20382.5|20400.7|20388.7|20394.5|20382.5|2
1743519720000|2025-04-01 15:02:00|||||||||2
1743519730000|2025-04-01 15:02:10|20395.7|20383.7|20396.9|20384.9|20396.9|20384.9|20395.7|20383.7|3
1743519740000|2025-04-01 15:02:20|20398.2|20386.2|20404.4|20392.4|20404.4|20392.4|20398.2|20386.2|3
1743519750000|2025-04-01 15:02:30|20406.8|20394.8|20405.7|20393.7|20406.8|20394.8|20405.6|20393.6|12
1743519760000|2025-04-01 15:02:40|20406.9|20394.9|20404.4|20392.4|20406.9|20394.9|20403.1|20391.1|9
1743519770000|2025-04-01 15:02:50|20403.2|20391.2|20403.2|20391.2|20403.2|20391.2|20403.2|20391.2|2
1743519780000|2025-04-01 15:03:00|20405.7|20393.7|20407|20395|20408.2|20396.2|20404.5|20392.5|8
1743519790000|2025-04-01 15:03:10|20405.8|20393.8|20405.7|20393.7|20406.9|20394.9|20405.7|20393.7|1
1743519800000|2025-04-01 15:03:20|20407|20395|20407|20395|20407|20395|20407|20395|1
1743519810000|2025-04-01 15:03:30|20406.9|20394.9|20424.3|20412.3|20424.3|20412.3|20406.9|20394.9|25
1743519820000|2025-04-01 15:03:40|20423.1|20411.1|20409.4|20397.4|20425.6|20413.6|20409.4|20397.4|36
1743519830000|2025-04-01 15:03:50|20410.7|20398.7|20408.2|20396.2|20411.9|20399.9|20408.2|20396.2|9
1743519840000|2025-04-01 15:04:00|20421.8|20409.8|20421.9|20409.9|20423.1|20411.1|20420.6|20408.6|23
1743519850000|2025-04-01 15:04:10|20423.1|20411.1|20420.6|20408.6|20423.1|20411.1|20420.6|20408.6|5
1743519860000|2025-04-01 15:04:20|20419.4|20407.4|20417|20405|20419.4|20407.4|20414.4|20402.4|16
1743519870000|2025-04-01 15:04:30|20416.9|20404.9|20415.7|20403.7|20418.2|20406.2|20415.7|20403.7|10
1743519880000|2025-04-01 15:04:40|20412|20400|20409.4|20397.4|20412|20400|20408.2|20396.2|12
1743519890000|2025-04-01 15:04:50|20408.2|20396.2|20413.3|20401.3|20413.3|20401.3|20408.2|20396.2|4
1743519900000|2025-04-01 15:05:00|20413.2|20401.2|20409.5|20397.5|20413.2|20401.2|20408.2|20396.2|15
1743519910000|2025-04-01 15:05:10|20408.3|20396.3|20405.7|20393.7|20408.3|20396.3|20404.5|20392.5|8
1743519920000|2025-04-01 15:05:20|20404.5|20392.5|20405.7|20393.7|20405.7|20393.7|20404.5|20392.5|0
1743519930000|2025-04-01 15:05:30|20404.5|20392.5|20401.9|20389.9|20404.5|20392.5|20401.9|20389.9|6
1743519940000|2025-04-01 15:05:40|20400.7|20388.7|20400.7|20388.7|20400.7|20388.7|20399.5|20387.5|1
1743519950000|2025-04-01 15:05:50|20399.5|20387.5|20399.5|20387.5|20399.5|20387.5|20399.5|20387.5|2
1743519960000|2025-04-01 15:06:00|20400.7|20388.7|20400.7|20388.7|20401.9|20389.9|20398.2|20386.2|15
1743519980000|2025-04-01 15:06:20|20401.9|20389.9|20401.9|20389.9|20406.9|20394.9|20401.9|20389.9|15
1743519990000|2025-04-01 15:06:30|20404.4|20392.4|20400.7|20388.7|20405.6|20393.6|20400.7|20388.7|11
1743520000000|2025-04-01 15:06:40|20400.6|20388.6|20396.9|20384.9|20400.6|20388.6|20396.9|20384.9|4
1743520010000|2025-04-01 15:06:50|20398.2|20386.2|20399.5|20387.5|20399.5|20387.5|20398.2|20386.2|2
1743520020000|2025-04-01 15:07:00|20398.2|20386.2|20401.9|20389.9|20403.2|20391.2|20398.2|20386.2|16
1743520030000|2025-04-01 15:07:10|20403.1|20391.1|20408.1|20396.1|20408.2|20396.2|20403.1|20391.1|12
1743520040000|2025-04-01 15:07:20|20406.8|20394.8|20403.1|20391.1|20406.8|20394.8|20401.9|20389.9|13
1743520050000|2025-04-01 15:07:30|20399.4|20387.4|20399.4|20387.4|20400.6|20388.6|20399.4|20387.4|8
1743520060000|2025-04-01 15:07:40|20398.2|20386.2|20403.1|20391.1|20403.1|20391.1|20398.2|20386.2|2
1743520070000|2025-04-01 15:07:50|20405.6|20393.6|20405.6|20393.6|20405.6|20393.6|20405.6|20393.6|1
1743520080000|2025-04-01 15:08:00|20405.7|20393.7|20409.4|20397.4|20409.4|20397.4|20405.7|20393.7|9
1743520090000|2025-04-01 15:08:10|20408.1|20396.1|20410.6|20398.6|20410.6|20398.6|20408.1|20396.1|2
1743520100000|2025-04-01 15:08:20|20413.1|20401.1|20413.1|20401.1|20413.1|20401.1|20413.1|20401.1|3
1743520110000|2025-04-01 15:08:30|20413|20401|20410.6|20398.6|20413|20401|20410.6|20398.6|18
1743520120000|2025-04-01 15:08:40|||||||||1
1743520130000|2025-04-01 15:08:50|20411.8|20399.8|20413.1|20401.1|20413.1|20401.1|20411.8|20399.8|0
1743520140000|2025-04-01 15:09:00|||||||||1
1743520150000|2025-04-01 15:09:10|20410.6|20398.6|20411.7|20399.7|20411.7|20399.7|20410.5|20398.5|8
1743520160000|2025-04-01 15:09:20|20410.5|20398.5|20405.5|20393.5|20410.5|20398.5|20401.8|20389.8|15
1743520170000|2025-04-01 15:09:30|20401.9|20389.9|20399.3|20387.3|20403.1|20391.1|20399.3|20387.3|4
1743520180000|2025-04-01 15:09:40|20400.6|20388.6|20399.3|20387.3|20400.6|20388.6|20399.3|20387.3|0
1743520190000|2025-04-01 15:09:50|20401.8|20389.8|20403|20391|20403|20391|20401.8|20389.8|3
1743520200000|2025-04-01 15:10:00|20403.1|20391.1|20405.6|20393.6|20405.6|20393.6|20403.1|20391.1|3
1743520220000|2025-04-01 15:10:20|20406.8|20394.8|20405.6|20393.6|20408.2|20396.2|20405.6|20393.6|5
1743520230000|2025-04-01 15:10:30|20406.8|20394.8|20406.9|20394.9|20406.9|20394.9|20406.8|20394.8|11
1743520240000|2025-04-01 15:10:40|20408.2|20396.2|20414.4|20402.4|20414.4|20402.4|20408.2|20396.2|3
1743520250000|2025-04-01 15:10:50|20415.7|20403.7|20425.7|20413.7|20425.7|20413.7|20415.7|20403.7|31
1743520260000|2025-04-01 15:11:00|20426.9|20414.9|20423.2|20411.2|20429.4|20417.4|20423.2|20411.2|52
1743520270000|2025-04-01 15:11:10|20422|20410|20417|20405|20423.2|20411.2|20417|20405|6
1743520280000|2025-04-01 15:11:20|20415.7|20403.7|20417|20405|20417|20405|20415.7|20403.7|3
1743520290000|2025-04-01 15:11:30|20418.2|20406.2|20420.7|20408.7|20421.9|20409.9|20418.2|20406.2|2
1743520300000|2025-04-01 15:11:40|20419.5|20407.5|20423.2|20411.2|20424.4|20412.4|20419.5|20407.5|8
1743520310000|2025-04-01 15:11:50|20424.4|20412.4|20429.4|20417.4|20429.4|20417.4|20424.4|20412.4|13
1743520320000|2025-04-01 15:12:00|20428.2|20416.2|20425.7|20413.7|20428.2|20416.2|20424.4|20412.4|5
1743520330000|2025-04-01 15:12:10|20426.9|20414.9|20424.4|20412.4|20426.9|20414.9|20424.4|20412.4|9
1743520340000|2025-04-01 15:12:20|20421.9|20409.9|20422|20410|20423.2|20411.2|20420.7|20408.7|19
1743520350000|2025-04-01 15:12:30|20419.5|20407.5|20420.7|20408.7|20421.9|20409.9|20419.5|20407.5|2
1743520360000|2025-04-01 15:12:40|20421.9|20409.9|20420.7|20408.7|20421.9|20409.9|20420.7|20408.7|1
1743520370000|2025-04-01 15:12:50|20421.9|20409.9|20419.4|20407.4|20421.9|20409.9|20419.4|20407.4|3
1743520380000|2025-04-01 15:13:00|20423.1|20411.1|20427|20415|20428.2|20416.2|20421.9|20409.9|8
1743520390000|2025-04-01 15:13:10|20425.7|20413.7|20425.7|20413.7|20425.7|20413.7|20425.7|20413.7|2
1743520400000|2025-04-01 15:13:20|20426.9|20414.9|20429.5|20417.5|20429.5|20417.5|20426.9|20414.9|7
1743520410000|2025-04-01 15:13:30|20428.3|20416.3|20428.3|20416.3|20428.3|20416.3|20428.3|20416.3|1
1743520420000|2025-04-01 15:13:40|20425.8|20413.8|20429.5|20417.5|20429.5|20417.5|20425.7|20413.7|8
1743520430000|2025-04-01 15:13:50|20428.3|20416.3|20428.3|20416.3|20430.7|20418.7|20425.8|20413.8|10
1743520440000|2025-04-01 15:14:00|20427|20415|20428.3|20416.3|20428.3|20416.3|20427|20415|21
1743520450000|2025-04-01 15:14:10|20427.1|20415.1|20427|20415|20427.1|20415.1|20427|20415|1
1743520460000|2025-04-01 15:14:20|20425.8|20413.8|20427|20415|20428.3|20416.3|20425.8|20413.8|6
1743520470000|2025-04-01 15:14:30|20428.3|20416.3|20427|20415|20428.3|20416.3|20427|20415|3
1743520480000|2025-04-01 15:14:40|20428.3|20416.3|20428.3|20416.3|20428.3|20416.3|20428.3|20416.3|0
1743520490000|2025-04-01 15:14:50|||||||||1
1743520500000|2025-04-01 15:15:00|20427|20415|20420.8|20408.8|20428.2|20416.2|20420.8|20408.8|23
1743520510000|2025-04-01 15:15:10|20423.3|20411.3|20419.6|20407.6|20423.3|20411.3|20419.6|20407.6|13
1743520520000|2025-04-01 15:15:20|20420.8|20408.8|20420.8|20408.8|20420.8|20408.8|20420.8|20408.8|2
1743520530000|2025-04-01 15:15:30|20424.5|20412.5|20423.3|20411.3|20425.7|20413.7|20423.3|20411.3|13
1743520540000|2025-04-01 15:15:40|20424.5|20412.5|20425.8|20413.8|20425.8|20413.8|20424.5|20412.5|18
1743520550000|2025-04-01 15:15:50|20425.9|20413.9|20429.5|20417.5|20429.5|20417.5|20425.9|20413.9|5
1743520560000|2025-04-01 15:16:00|20428.3|20416.3|20427|20415|20428.3|20416.3|20425.8|20413.8|11
1743520570000|2025-04-01 15:16:10|20423.3|20411.3|20423.3|20411.3|20423.3|20411.3|20423.3|20411.3|8
1743520580000|2025-04-01 15:16:20|20418.3|20406.3|20422.1|20410.1|20422.1|20410.1|20418.3|20406.3|13
1743520590000|2025-04-01 15:16:30|20423.3|20411.3|20422.1|20410.1|20424.6|20412.6|20422.1|20410.1|3
1743520600000|2025-04-01 15:16:40|20420.8|20408.8|20418.3|20406.3|20422.1|20410.1|20418.3|20406.3|10
1743520610000|2025-04-01 15:16:50|20420.8|20408.8|20417.1|20405.1|20420.8|20408.8|20414.6|20402.6|14
1743520620000|2025-04-01 15:17:00|20415.8|20403.8|20415.8|20403.8|20418.3|20406.3|20415.8|20403.8|6
1743520640000|2025-04-01 15:17:20|20413.3|20401.3|20413.3|20401.3|20414.6|20402.6|20413.3|20401.3|9
1743520660000|2025-04-01 15:17:40|20412.1|20400.1|20413.3|20401.3|20413.3|20401.3|20412.1|20400.1|5
1743520670000|2025-04-01 15:17:50|||||||||4
1743520680000|2025-04-01 15:18:00|20412|20400|20413.3|20401.3|20413.3|20401.3|20410.8|20398.8|2
1743520690000|2025-04-01 15:18:10|20415.8|20403.8|20418.3|20406.3|20418.3|20406.3|20415.8|20403.8|10
1743520700000|2025-04-01 15:18:20|20419.6|20407.6|20418.3|20406.3|20419.6|20407.6|20418.3|20406.3|14
1743520710000|2025-04-01 15:18:30|20419.5|20407.5|20418.3|20406.3|20419.5|20407.5|20418.3|20406.3|4
1743520720000|2025-04-01 15:18:40|20415.8|20403.8|20418.2|20406.2|20418.2|20406.2|20415.7|20403.7|11
1743520730000|2025-04-01 15:18:50|20417|20405|20418.2|20406.2|20418.2|20406.2|20417|20405|0
1743520740000|2025-04-01 15:19:00|20415.7|20403.7|20415.7|20403.7|20415.7|20403.7|20415.7|20403.7|9
1743520750000|2025-04-01 15:19:10|20415.8|20403.8|20415.7|20403.7|20415.8|20403.8|20415.7|20403.7|1
1743520760000|2025-04-01 15:19:20|20412.1|20400.1|20412.1|20400.1|20413.3|20401.3|20412.1|20400.1|7
1743520770000|2025-04-01 15:19:30|20412|20400|20412|20400|20412|20400|20410.8|20398.8|1
1743520780000|2025-04-01 15:19:40|20412.1|20400.1|20413.3|20401.3|20413.3|20401.3|20412|20400|4
1743520790000|2025-04-01 15:19:50|20412.1|20400.1|20409.5|20397.5|20412.1|20400.1|20409.5|20397.5|3
1743520800000|2025-04-01 15:20:00|20410.8|20398.8|20405.8|20393.8|20410.8|20398.8|20405.8|20393.8|17
1743520810000|2025-04-01 15:20:10|20407|20395|20403.3|20391.3|20407|20395|20403.3|20391.3|9
1743520820000|2025-04-01 15:20:20|20407|20395|20403.3|20391.3|20407|20395|20403.3|20391.3|8
1743520830000|2025-04-01 15:20:30|20408.3|20396.3|20408.3|20396.3|20408.3|20396.3|20408.3|20396.3|3
1743520840000|2025-04-01 15:20:40|20405.8|20393.8|20405.8|20393.8|20407|20395|20405.8|20393.8|7
1743520850000|2025-04-01 15:20:50|20405.7|20393.7|20398.3|20386.3|20405.8|20393.8|20397|20385|3
1743520860000|2025-04-01 15:21:00|20397|20385|20398.3|20386.3|20398.3|20386.3|20397|20385|8
1743520870000|2025-04-01 15:21:10|20402|20390|20399.5|20387.5|20402|20390|20399.5|20387.5|5
1743520880000|2025-04-01 15:21:20|20400.8|20388.8|20403.3|20391.3|20403.3|20391.3|20399.5|20387.5|8
1743520890000|2025-04-01 15:21:30|20404.5|20392.5|20405.8|20393.8|20405.8|20393.8|20404.5|20392.5|1
1743520900000|2025-04-01 15:21:40|20407|20395|20408.2|20396.2|20408.2|20396.2|20405.8|20393.8|4
1743520910000|2025-04-01 15:21:50|20408.3|20396.3|20418.2|20406.2|20418.2|20406.2|20408.3|20396.3|11
1743520920000|2025-04-01 15:22:00|20419.4|20407.4|20420.7|20408.7|20420.7|20408.7|20418.2|20406.2|7
1743520930000|2025-04-01 15:22:10|20423.2|20411.2|20428.2|20416.2|20429.5|20417.5|20423.2|20411.2|16
1743520940000|2025-04-01 15:22:20|20429.5|20417.5|20428.3|20416.3|20429.5|20417.5|20428.3|20416.3|10
1743520960000|2025-04-01 15:22:40|||||||||1
1743520970000|2025-04-01 15:22:50|20429.5|20417.5|20428.3|20416.3|20429.5|20417.5|20428.3|20416.3|3
1743520980000|2025-04-01 15:23:00|20429.5|20417.5|20428.2|20416.2|20430.8|20418.8|20428.2|20416.2|13
1743520990000|2025-04-01 15:23:10|||||||||1
1743521000000|2025-04-01 15:23:20|20428.3|20416.3|20429.5|20417.5|20429.5|20417.5|20428.3|20416.3|6
1743521010000|2025-04-01 15:23:30|20430.7|20418.7|20428.2|20416.2|20430.8|20418.8|20428.2|20416.2|2
1743521020000|2025-04-01 15:23:40|20425.8|20413.8|20428.3|20416.3|20428.3|20416.3|20424.5|20412.5|13
1743521030000|2025-04-01 15:23:50|20430.7|20418.7|20430.8|20418.8|20433.2|20421.2|20430.7|20418.7|12
1743521040000|2025-04-01 15:24:00|20432|20420|20428.3|20416.3|20432|20420|20428.3|20416.3|25
1743521050000|2025-04-01 15:24:10|20425.8|20413.8|20425.8|20413.8|20425.8|20413.8|20425.8|20413.8|5
1743521060000|2025-04-01 15:24:20|20424.5|20412.5|20424.5|20412.5|20424.5|20412.5|20424.5|20412.5|4
1743521070000|2025-04-01 15:24:30|20425.7|20413.7|20425.8|20413.8|20425.8|20413.8|20425.7|20413.7|2
1743521080000|2025-04-01 15:24:40|||||||||2
1743521110000|2025-04-01 15:25:10|20427.1|20415.1|20429.6|20417.6|20429.6|20417.6|20427.1|20415.1|11
1743521120000|2025-04-01 15:25:20|20429.5|20417.5|20433.3|20421.3|20433.3|20421.3|20429.5|20417.5|6
1743521130000|2025-04-01 15:25:30|20432|20420|20428.3|20416.3|20432|20420|20428.3|20416.3|7
1743521150000|2025-04-01 15:25:50|20430.8|20418.8|20430.8|20418.8|20430.8|20418.8|20430.8|20418.8|1
1743521170000|2025-04-01 15:26:10|20432|20420|20437.1|20425.1|20445.8|20433.8|20432|20420|57
1743521180000|2025-04-01 15:26:20|20434.6|20422.6|20434.6|20422.6|20434.6|20422.6|20434.6|20422.6|15
1743521190000|2025-04-01 15:26:30|20435.9|20423.9|20434.7|20422.7|20435.9|20423.9|20434.7|20422.7|1
1743521200000|2025-04-01 15:26:40|20435.9|20423.9|20435.9|20423.9|20435.9|20423.9|20435.9|20423.9|0
1743521210000|2025-04-01 15:26:50|20438.3|20426.3|20433.4|20421.4|20438.3|20426.3|20433.4|20421.4|7
1743521220000|2025-04-01 15:27:00|20434.6|20422.6|20432.2|20420.2|20434.6|20422.6|20430.9|20418.9|2
1743521230000|2025-04-01 15:27:10|20432.1|20420.1|20422.2|20410.2|20432.1|20420.1|20422.2|20410.2|8
1743521240000|2025-04-01 15:27:20|20424.6|20412.6|20424.7|20412.7|20425.9|20413.9|20424.6|20412.6|6
1743521250000|2025-04-01 15:27:30|20425.9|20413.9|20423.4|20411.4|20425.9|20413.9|20423.4|20411.4|4
1743521260000|2025-04-01 15:27:40|20424.7|20412.7|20424.7|20412.7|20424.7|20412.7|20424.7|20412.7|0
1743521270000|2025-04-01 15:27:50|20427.1|20415.1|20427.2|20415.2|20427.2|20415.2|20427.1|20415.1|0
1743521280000|2025-04-01 15:28:00|20426|20414|20426|20414|20427.2|20415.2|20426|20414|17
1743521290000|2025-04-01 15:28:10|20424.7|20412.7|20423.5|20411.5|20424.7|20412.7|20423.5|20411.5|3
1743521300000|2025-04-01 15:28:20|20420.9|20408.9|20420.9|20408.9|20420.9|20408.9|20420.9|20408.9|4
1743521310000|2025-04-01 15:28:30|20419.7|20407.7|20423.4|20411.4|20423.4|20411.4|20419.7|20407.7|10
1743521320000|2025-04-01 15:28:40|20422.2|20410.2|20422.2|20410.2|20422.2|20410.2|20422.2|20410.2|1
1743521330000|2025-04-01 15:28:50|||||||||4
1743521340000|2025-04-01 15:29:00|20419.7|20407.7|20417.2|20405.2|20419.7|20407.7|20417.2|20405.2|4
1743521350000|2025-04-01 15:29:10|20418.4|20406.4|20417.2|20405.2|20418.4|20406.4|20417.2|20405.2|6
1743521360000|2025-04-01 15:29:20|||||||||1
1743521370000|2025-04-01 15:29:30|20418.4|20406.4|20417.2|20405.2|20418.4|20406.4|20416|20404|12
1743521380000|2025-04-01 15:29:40|20416|20404|20418.4|20406.4|20418.4|20406.4|20416|20404|1
1743521390000|2025-04-01 15:29:50|20416|20404|20417.2|20405.2|20418.4|20406.4|20416|20404|3
1743521400000|2025-04-01 15:30:00|20418.4|20406.4|20416|20404|20418.5|20406.5|20416|20404|8
1743521410000|2025-04-01 15:30:10|20415.9|20403.9|20414.8|20402.8|20418.4|20406.4|20414.7|20402.7|32
1743521420000|2025-04-01 15:30:20|20416|20404|20422.3|20410.3|20422.3|20410.3|20414.8|20402.8|5
1743521430000|2025-04-01 15:30:30|20421|20409|20419.8|20407.8|20423.5|20411.5|20418.6|20406.6|37
1743521440000|2025-04-01 15:30:40|20418.6|20406.6|20419.8|20407.8|20421|20409|20418.6|20406.6|1
1743521450000|2025-04-01 15:30:50|20422.3|20410.3|20421|20409|20423.5|20411.5|20421|20409|16
1743521460000|2025-04-01 15:31:00|20417.3|20405.3|20417.2|20405.2|20417.3|20405.3|20417.2|20405.2|5
1743521470000|2025-04-01 15:31:10|20416|20404|20416|20404|20418.5|20406.5|20416|20404|7
1743521480000|2025-04-01 15:31:20|20414.8|20402.8|20414.8|20402.8|20414.8|20402.8|20413.5|20401.5|5
1743521490000|2025-04-01 15:31:30|20416|20404|20416|20404|20416|20404|20414.8|20402.8|1
1743521500000|2025-04-01 15:31:40|20417.2|20405.2|20418.5|20406.5|20418.5|20406.5|20417.2|20405.2|4
1743521510000|2025-04-01 15:31:50|20419.7|20407.7|20419.7|20407.7|20421|20409|20419.7|20407.7|9
1743521520000|2025-04-01 15:32:00|20419.8|20407.8|20421|20409|20421|20409|20418.5|20406.5|2
1743521530000|2025-04-01 15:32:10|||||||||18
1743521540000|2025-04-01 15:32:20|20419.8|20407.8|20421|20409|20421|20409|20419.8|20407.8|4
1743521550000|2025-04-01 15:32:30|20419.8|20407.8|20416|20404|20421|20409|20414.8|20402.8|3
1743521560000|2025-04-01 15:32:40|20413.5|20401.5|20407.3|20395.3|20414.8|20402.8|20407.3|20395.3|20
1743521570000|2025-04-01 15:32:50|20404.8|20392.8|20412.3|20400.3|20413.5|20401.5|20404.8|20392.8|13
1743521580000|2025-04-01 15:33:00|20411|20399|20407.3|20395.3|20411|20399|20407.3|20395.3|9
1743521590000|2025-04-01 15:33:10|20413.7|20393.7|20412.3|20400.3|20413.7|20400.3|20412.3|20393.7|22
1743521600000|2025-04-01 15:33:20|20412.2|20400.2|20401.1|20389.1|20412.2|20400.2|20401.1|20389.1|8
1743521610000|2025-04-01 15:33:30|20399.8|20387.8|20403.6|20391.6|20404.8|20392.8|20399.8|20387.8|9
1743521620000|2025-04-01 15:33:40|20404.8|20392.8|20404.8|20392.8|20404.8|20392.8|20404.8|20392.8|22
1743521630000|2025-04-01 15:33:50|20403.6|20391.6|20402.3|20390.3|20403.6|20391.6|20402.3|20390.3|3
1743521640000|2025-04-01 15:34:00|20401.1|20389.1|20394.8|20382.8|20401.1|20389.1|20392.3|20380.3|26
1743521650000|2025-04-01 15:34:10|20393.6|20381.6|20394.8|20382.8|20394.8|20382.8|20393.6|20381.6|1
1743521660000|2025-04-01 15:34:20|20393.6|20381.6|20393.6|20381.6|20393.6|20381.6|20393.6|20381.6|13
1743521670000|2025-04-01 15:34:30|20394.8|20382.8|20399.8|20387.8|20399.8|20387.8|20394.8|20382.8|3
1743521680000|2025-04-01 15:34:40|20398.6|20386.6|20393.6|20381.6|20398.6|20386.6|20393.6|20381.6|21
1743521690000|2025-04-01 15:34:50|20394.8|20382.8|20393.7|20381.7|20396.1|20384.1|20393.7|20381.7|2
1743521700000|2025-04-01 15:35:00|20389.9|20377.9|20391.1|20379.1|20391.1|20379.1|20388.6|20376.6|12
1743521720000|2025-04-01 15:35:20|20393.6|20381.6|20393.6|20381.6|20393.6|20381.6|20393.6|20381.6|4
1743521730000|2025-04-01 15:35:30|20393.7|20381.7|20393.7|20381.7|20393.7|20381.7|20393.7|20381.7|0
1743521740000|2025-04-01 15:35:40|20394.9|20382.9|20392.4|20380.4|20394.9|20382.9|20392.4|20380.4|9
1743521750000|2025-04-01 15:35:50|20391.1|20379.1|20392.4|20380.4|20392.4|20380.4|20391.1|20379.1|9
1743521760000|2025-04-01 15:36:00|20391.2|20379.2|20389.9|20377.9|20391.2|20379.2|20389.8|20377.8|2
1743521770000|2025-04-01 15:36:10|20389.8|20377.8|20388.6|20376.6|20389.8|20377.8|20388.6|20376.6|2
1743521780000|2025-04-01 15:36:20|20389.8|20377.8|20388.7|20376.7|20389.9|20377.9|20388.7|20376.7|39
1743521790000|2025-04-01 15:36:30|20388.6|20376.6|20386.1|20374.1|20388.6|20376.6|20386.1|20374.1|24
1743521800000|2025-04-01 15:36:40|20387.4|20375.4|20393.6|20381.6|20394.9|20382.9|20387.4|20375.4|17
1743521810000|2025-04-01 15:36:50|20389.9|20377.9|20382.4|20370.4|20389.9|20377.9|20382.4|20370.4|14
1743521820000|2025-04-01 15:37:00|20381.1|20369.1|20383.6|20371.6|20384.8|20372.8|20381.1|20369.1|15
1743521830000|2025-04-01 15:37:10|20379.9|20367.9|20378.6|20366.6|20379.9|20367.9|20378.6|20366.6|2
1743521840000|2025-04-01 15:37:20|20381.1|20369.1|20381.1|20369.1|20381.1|20369.1|20378.6|20366.6|10
1743521850000|2025-04-01 15:37:30|20381.2|20369.2|20378.6|20366.6|20381.2|20369.2|20378.6|20366.6|5
1743521860000|2025-04-01 15:37:40|20379.9|20367.9|20379.8|20367.8|20379.9|20367.9|20379.8|20367.8|1
1743521870000|2025-04-01 15:37:50|20378.6|20366.6|20371.1|20359.1|20378.6|20366.6|20371.1|20359.1|15
1743521880000|2025-04-01 15:38:00|20372.3|20360.3|20371.1|20359.1|20372.3|20360.3|20371.1|20359.1|3
1743521890000|2025-04-01 15:38:10|20372.3|20360.3|20372.4|20360.4|20372.4|20360.4|20372.3|20360.3|3
1743521900000|2025-04-01 15:38:20|20373.6|20361.6|20372.4|20360.4|20373.6|20361.6|20372.4|20360.4|3
1743521910000|2025-04-01 15:38:30|20373.6|20361.6|20376.1|20364.1|20376.1|20364.1|20373.6|20361.6|2
1743521920000|2025-04-01 15:38:40|20378.6|20366.6|20377.4|20365.4|20378.6|20366.6|20377.4|20365.4|21
1743521930000|2025-04-01 15:38:50|20378.6|20366.6|20378.6|20366.6|20378.6|20366.6|20378.6|20366.6|2
1743521940000|2025-04-01 15:39:00|20379.9|20367.9|20379.9|20367.9|20379.9|20367.9|20378.7|20366.7|13
1743521950000|2025-04-01 15:39:10|20378.6|20366.6|20373.6|20361.6|20378.6|20366.6|20373.6|20361.6|5
1743521960000|2025-04-01 15:39:20|20374.9|20362.9|20374.9|20362.9|20374.9|20362.9|20374.9|20362.9|2
1743521970000|2025-04-01 15:39:30|20373.6|20361.6|20378.6|20366.6|20378.6|20366.6|20373.6|20361.6|10
1743521980000|2025-04-01 15:39:40|||||||||2
1743521990000|2025-04-01 15:39:50|20379.9|20367.9|20377.3|20365.3|20381.1|20369.1|20376.1|20364.1|10
1743522000000|2025-04-01 15:40:00|20376.1|20364.1|20379.9|20367.9|20381.1|20369.1|20374.9|20362.9|5
1743522010000|2025-04-01 15:40:10|20379.8|20367.8|20377.3|20365.3|20379.8|20367.8|20377.3|20365.3|2
1743522020000|2025-04-01 15:40:20|20376.1|20364.1|20377.4|20365.4|20378.6|20366.6|20374.9|20362.9|4
1743522030000|2025-04-01 15:40:30|20376.1|20364.1|20377.4|20365.4|20378.6|20366.6|20374.9|20362.9|19
1743522050000|2025-04-01 15:40:50|20378.6|20366.6|20381.1|20369.1|20381.1|20369.1|20378.6|20366.6|9
1743522060000|2025-04-01 15:41:00|20379.9|20367.9|20382.4|20370.4|20382.4|20370.4|20379.9|20367.9|28
1743522070000|2025-04-01 15:41:10|20383.6|20371.6|20386.1|20374.1|20386.1|20374.1|20383.6|20371.6|2
1743522080000|2025-04-01 15:41:20|20386|20374|20384.8|20372.8|20386|20374|20384.8|20372.8|0
1743522090000|2025-04-01 15:41:30|20386|20374|20386.1|20374.1|20387.3|20375.3|20386|20374|7
1743522100000|2025-04-01 15:41:40|20387.3|20375.3|20387.3|20375.3|20387.3|20375.3|20387.3|20375.3|0
1743522110000|2025-04-01 15:41:50|20386.1|20374.1|20384.8|20372.8|20386.1|20374.1|20384.8|20372.8|2
1743522120000|2025-04-01 15:42:00|20383.6|20371.6|20388.6|20376.6|20389.8|20377.8|20383.6|20371.6|9
1743522130000|2025-04-01 15:42:10|20384.9|20372.9|20384.8|20372.8|20386|20374|20384.8|20372.8|7
1743522140000|2025-04-01 15:42:20|20386.1|20374.1|20388.5|20376.5|20388.6|20376.6|20384.8|20372.8|7
1743522150000|2025-04-01 15:42:30|20391.1|20379.1|20391|20379|20392.3|20380.3|20391|20379|3
1743522160000|2025-04-01 15:42:40|20391.1|20379.1|20397.3|20385.3|20397.3|20385.3|20391.1|20379.1|11
1743522170000|2025-04-01 15:42:50|20396|20384|20396|20384|20397.2|20385.2|20393.5|20381.5|3
1743522180000|2025-04-01 15:43:00|20396.1|20384.1|20398.6|20386.6|20398.6|20386.6|20396.1|20384.1|3
1743522200000|2025-04-01 15:43:20|20399.8|20387.8|20404.8|20392.8|20404.8|20392.8|20399.8|20387.8|5
1743522210000|2025-04-01 15:43:30|20406|20394|20399.8|20387.8|20406|20394|20399.8|20387.8|3
1743522220000|2025-04-01 15:43:40|20398.6|20386.6|20398.5|20386.5|20398.6|20386.6|20398.5|20386.5|0
1743522230000|2025-04-01 15:43:50|20398.6|20386.6|20399.8|20387.8|20399.8|20387.8|20398.6|20386.6|3
1743522240000|2025-04-01 15:44:00|20398.6|20386.6|20399.8|20387.8|20399.8|20387.8|20398.6|20386.6|3
1743522250000|2025-04-01 15:44:10|20401.1|20389.1|20397.4|20385.4|20401.1|20389.1|20397.4|20385.4|11
1743522260000|2025-04-01 15:44:20|20397.3|20385.3|20397.4|20385.4|20397.4|20385.4|20396.1|20384.1|3
1743522270000|2025-04-01 15:44:30|20397.3|20385.3|20398.6|20386.6|20399.9|20387.9|20396.1|20384.1|4
1743522280000|2025-04-01 15:44:40|20394.9|20382.9|20393.6|20381.6|20394.9|20382.9|20393.6|20381.6|2
1743522290000|2025-04-01 15:44:50|20394.9|20382.9|20394.9|20382.9|20394.9|20382.9|20394.9|20382.9|3
1743522300000|2025-04-01 15:45:00|20396.1|20384.1|20396.1|20384.1|20396.1|20384.1|20393.6|20381.6|12
1743522310000|2025-04-01 15:45:10|20394.9|20382.9|20396.1|20384.1|20396.1|20384.1|20394.9|20382.9|1
1743522320000|2025-04-01 15:45:20|20394.9|20382.9|20391.1|20379.1|20394.9|20382.9|20391.1|20379.1|2
1743522330000|2025-04-01 15:45:30|20392.3|20380.3|20392.3|20380.3|20392.4|20380.4|20392.3|20380.3|2
1743522340000|2025-04-01 15:45:40|20393.6|20381.6|20389.9|20377.9|20393.6|20381.6|20389.8|20377.8|2
1743522350000|2025-04-01 15:45:50|20391.1|20379.1|20391.1|20379.1|20391.1|20379.1|20388.6|20376.6|4
1743522360000|2025-04-01 15:46:00|20393.6|20381.6|20393.6|20381.6|20396.1|20384.1|20393.6|20381.6|4
1743522370000|2025-04-01 15:46:10|20392.3|20380.3|20394.8|20382.8|20394.8|20382.8|20391.1|20379.1|4
1743522380000|2025-04-01 15:46:20|20393.6|20381.6|20389.9|20377.9|20393.6|20381.6|20389.9|20377.9|0
1743522390000|2025-04-01 15:46:30|20388.7|20376.7|20384.9|20372.9|20388.7|20376.7|20384.9|20372.9|17
1743522400000|2025-04-01 15:46:40|20383.7|20371.7|20380|20368|20383.7|20371.7|20380|20368|10
1743522410000|2025-04-01 15:46:50|20379.9|20367.9|20381.2|20369.2|20381.2|20369.2|20378.7|20366.7|0
1743522420000|2025-04-01 15:47:00|20383.7|20371.7|20386.2|20374.2|20387.4|20375.4|20383.7|20371.7|9
1743522430000|2025-04-01 15:47:10|20387.4|20375.4|20386.2|20374.2|20387.4|20375.4|20386.2|20374.2|1
1743522440000|2025-04-01 15:47:20|20384.9|20372.9|20382.4|20370.4|20384.9|20372.9|20382.4|20370.4|7
1743522450000|2025-04-01 15:47:30|20383.7|20371.7|20379.9|20367.9|20383.7|20371.7|20379.9|20367.9|6
1743522460000|2025-04-01 15:47:40|20381.1|20369.1|20378.7|20366.7|20381.2|20369.2|20378.7|20366.7|3
1743522470000|2025-04-01 15:47:50|20378.8|20366.8|20379.9|20367.9|20381.2|20369.2|20378.8|20366.8|5
1743522480000|2025-04-01 15:48:00|20378.7|20366.7|20381.1|20369.1|20381.1|20369.1|20378.7|20366.7|3
1743522490000|2025-04-01 15:48:10|20379.9|20367.9|20378.6|20366.6|20379.9|20367.9|20377.4|20365.4|4
1743522500000|2025-04-01 15:48:20|20379.9|20367.9|20382.4|20370.4|20382.4|20370.4|20379.9|20367.9|3
1743522510000|2025-04-01 15:48:30|20381.1|20369.1|20382.4|20370.4|20386.1|20374.1|20381.1|20369.1|2
1743522520000|2025-04-01 15:48:40|20383.6|20371.6|20387.4|20375.4|20387.4|20375.4|20383.6|20371.6|4
1743522530000|2025-04-01 15:48:50|20388.6|20376.6|20384.9|20372.9|20388.7|20376.7|20384.9|20372.9|7
1743522540000|2025-04-01 15:49:00|20386.1|20374.1|20384.9|20372.9|20386.1|20374.1|20383.6|20371.6|2
1743522550000|2025-04-01 15:49:10|20383.6|20371.6|20384.9|20372.9|20384.9|20372.9|20383.6|20371.6|2
1743522570000|2025-04-01 15:49:30|20386.1|20374.1|20387.4|20375.4|20387.4|20375.4|20386.1|20374.1|3
1743522580000|2025-04-01 15:49:40|||||||||1
1743522590000|2025-04-01 15:49:50|||||||||1
1743522600000|2025-04-01 15:50:00|20392.4|20380.4|20389.9|20377.9|20392.4|20380.4|20387.4|20375.4|8
1743522610000|2025-04-01 15:50:10|20388.6|20376.6|20386.1|20374.1|20389.9|20377.9|20386.1|20374.1|6
1743522620000|2025-04-01 15:50:20|20387.4|20375.4|20388.6|20376.6|20388.6|20376.6|20386.1|20374.1|7
1743522630000|2025-04-01 15:50:30|20387.4|20375.4|20391.1|20379.1|20391.1|20379.1|20387.4|20375.4|7
1743522650000|2025-04-01 15:50:50|20389.9|20377.9|20386.2|20374.2|20391.1|20379.1|20386.2|20374.2|3
1743522660000|2025-04-01 15:51:00|20387.4|20375.4|20384.9|20372.9|20388.6|20376.6|20384.9|20372.9|4
1743522670000|2025-04-01 15:51:10|20386.1|20374.1|20384.9|20372.9|20386.1|20374.1|20384.9|20372.9|0
1743522690000|2025-04-01 15:51:30|20383.7|20371.7|20384.9|20372.9|20384.9|20372.9|20383.7|20371.7|1
1743522700000|2025-04-01 15:51:40|20388.6|20376.6|20387.4|20375.4|20388.6|20376.6|20387.4|20375.4|2
1743522710000|2025-04-01 15:51:50|20388.6|20376.6|20388.6|20376.6|20388.7|20376.7|20387.4|20375.4|1
1743522720000|2025-04-01 15:52:00|20388.7|20376.7|20388.6|20376.6|20388.7|20376.7|20388.6|20376.6|4
1743522730000|2025-04-01 15:52:10|20387.4|20375.4|20387.4|20375.4|20387.4|20375.4|20387.4|20375.4|1
1743522740000|2025-04-01 15:52:20|||||||||1
1743522750000|2025-04-01 15:52:30|20388.6|20376.6|20393.6|20381.6|20393.6|20381.6|20388.6|20376.6|2
1743522760000|2025-04-01 15:52:40|20393.7|20381.7|20394.9|20382.9|20394.9|20382.9|20393.7|20381.7|4
1743522770000|2025-04-01 15:52:50|20396.1|20384.1|20389.9|20377.9|20396.1|20384.1|20389.9|20377.9|5
1743522780000|2025-04-01 15:53:00|20387.4|20375.4|20391.1|20379.1|20391.1|20379.1|20387.4|20375.4|10
1743522790000|2025-04-01 15:53:10|20389.9|20377.9|20383.7|20371.7|20389.9|20377.9|20383.7|20371.7|41
1743522800000|2025-04-01 15:53:20|20386.2|20374.2|20386.2|20374.2|20386.2|20374.2|20386.2|20374.2|4
1743522810000|2025-04-01 15:53:30|20387.5|20375.5|20384.9|20372.9|20387.5|20375.5|20384.9|20372.9|8
1743522820000|2025-04-01 15:53:40|20385|20373|20386.2|20374.2|20386.2|20374.2|20383.7|20371.7|0
1743522840000|2025-04-01 15:54:00|20388.6|20376.6|20387.4|20375.4|20388.7|20376.7|20386.2|20374.2|6
1743522850000|2025-04-01 15:54:10|||||||||9
1743522860000|2025-04-01 15:54:20|20386.2|20374.2|20387.4|20375.4|20387.4|20375.4|20386.2|20374.2|0
1743522870000|2025-04-01 15:54:30|20382.4|20370.4|20381.2|20369.2|20382.4|20370.4|20381.2|20369.2|20
1743522880000|2025-04-01 15:54:40|20382.5|20370.5|20381.2|20369.2|20382.5|20370.5|20381.2|20369.2|2
1743522890000|2025-04-01 15:54:50|20382.4|20370.4|20382.4|20370.4|20382.4|20370.4|20382.4|20370.4|3
1743522900000|2025-04-01 15:55:00|||||||||3
1743522910000|2025-04-01 15:55:10|20381.2|20369.2|20382.4|20370.4|20382.4|20370.4|20381.2|20369.2|1
1743522920000|2025-04-01 15:55:20|20381.2|20369.2|20379.9|20367.9|20381.2|20369.2|20379.9|20367.9|2
1743522930000|2025-04-01 15:55:30|20381.2|20369.2|20378.7|20366.7|20381.2|20369.2|20378.7|20366.7|3
1743522940000|2025-04-01 15:55:40|20379.9|20367.9|20383.7|20371.7|20383.7|20371.7|20379.9|20367.9|4
1743522950000|2025-04-01 15:55:50|20387.4|20375.4|20388.7|20376.7|20388.7|20376.7|20387.4|20375.4|29
1743522960000|2025-04-01 15:56:00|20388.6|20376.6|20391.1|20379.1|20391.1|20379.1|20388.6|20376.6|21
1743522970000|2025-04-01 15:56:10|20393.6|20381.6|20393.7|20381.7|20394.9|20382.9|20393.6|20381.6|8
1743522990000|2025-04-01 15:56:30|20394.9|20382.9|20398.6|20386.6|20398.6|20386.6|20394.9|20382.9|23
1743523000000|2025-04-01 15:56:40|20397.4|20385.4|20398.6|20386.6|20401.1|20389.1|20397.4|20385.4|25
1743523010000|2025-04-01 15:56:50|20401.2|20389.2|20401.1|20389.1|20401.2|20389.2|20401.1|20389.1|9
1743523020000|2025-04-01 15:57:00|20403.6|20391.6|20404.9|20392.9|20404.9|20392.9|20403.6|20391.6|13
1743523030000|2025-04-01 15:57:10|20403.7|20391.7|20409.9|20397.9|20413.6|20401.6|20401.2|20389.2|24
1743523040000|2025-04-01 15:57:20|20411.1|20399.1|20424.9|20412.9|20424.9|20412.9|20406.2|20394.2|33
1743523050000|2025-04-01 15:57:30|20426.2|20414.2|20424.9|20412.9|20426.2|20414.2|20424.9|20412.9|4
1743523060000|2025-04-01 15:57:40|20423.7|20411.7|20424.9|20412.9|20424.9|20412.9|20423.7|20411.7|0
1743523070000|2025-04-01 15:57:50|20423.7|20411.7|20424.9|20412.9|20424.9|20412.9|20423.7|20411.7|5
1743523080000|2025-04-01 15:58:00|20421.2|20409.2|20419.9|20407.9|20422.4|20410.4|20418.7|20406.7|19
1743523090000|2025-04-01 15:58:10|20421.1|20409.1|20422.5|20410.5|20424.9|20412.9|20421.1|20409.1|11
1743523100000|2025-04-01 15:58:20|20422.4|20410.4|20422.4|20410.4|20422.4|20410.4|20419.9|20407.9|7
1743523110000|2025-04-01 15:58:30|20421.2|20409.2|20418.7|20406.7|20421.2|20409.2|20418.7|20406.7|3
1743523120000|2025-04-01 15:58:40|20418.6|20406.6|20422.4|20410.4|20422.4|20410.4|20414.9|20402.9|15
1743523130000|2025-04-01 15:58:50|20421.1|20409.1|20419.9|20407.9|20421.1|20409.1|20419.9|20407.9|14
1743523140000|2025-04-01 15:59:00|20421.1|20409.1|20427.3|20415.3|20428.5|20416.5|20421.1|20409.1|35
1743523150000|2025-04-01 15:59:10|20426.1|20414.1|20434.8|20422.8|20434.8|20422.8|20426.1|20414.1|6
1743523160000|2025-04-01 15:59:20|20436|20424|20436.1|20424.1|20437.3|20425.3|20434.8|20422.8|13
1743523170000|2025-04-01 15:59:30|20434.8|20422.8|20434.9|20422.9|20436|20424|20434.8|20422.8|2
1743523180000|2025-04-01 15:59:40|20437.3|20425.3|20434.8|20422.8|20437.3|20425.3|20433.6|20421.6|8
1743523190000|2025-04-01 15:59:50|20433.6|20421.6|20429.9|20417.9|20433.6|20421.6|20429.9|20417.9|14
1743523200000|2025-04-01 16:00:00|20431.1|20419.1|20433.6|20421.6|20434.8|20422.8|20431.1|20419.1|6
1743523210000|2025-04-01 16:00:10|20433.5|20421.5|20434.8|20422.8|20434.8|20422.8|20429.8|20417.8|30
1743523220000|2025-04-01 16:00:20|20433.6|20421.6|20431.1|20419.1|20433.6|20421.6|20429.9|20417.9|3
1743523230000|2025-04-01 16:00:30|20429.9|20417.9|20437.4|20425.4|20437.4|20425.4|20428.6|20416.6|10
1743523240000|2025-04-01 16:00:40|20438.6|20426.6|20437.4|20425.4|20438.6|20426.6|20437.4|20425.4|13
1743523250000|2025-04-01 16:00:50|20438.7|20426.7|20441.2|20429.2|20441.2|20429.2|20438.7|20426.7|3
1743523260000|2025-04-01 16:01:00|20440|20428|20441.2|20429.2|20441.2|20429.2|20438.7|20426.7|4
1743523270000|2025-04-01 16:01:10|20440|20428|20453.7|20441.7|20453.7|20441.7|20440|20428|12
1743523280000|2025-04-01 16:01:20|20455|20443|20457.4|20445.4|20457.4|20445.4|20452.5|20440.5|21
1743523300000|2025-04-01 16:01:40|20456.2|20444.2|20456.2|20444.2|20456.2|20444.2|20454.9|20442.9|4
1743523310000|2025-04-01 16:01:50|20457.5|20445.5|20454.9|20442.9|20461.1|20449.1|20454.9|20442.9|25
1743523320000|2025-04-01 16:02:00|20456.1|20444.1|20447.4|20435.4|20456.1|20444.1|20447.4|20435.4|6
1743523330000|2025-04-01 16:02:10|20447.5|20435.5|20449.9|20437.9|20449.9|20437.9|20445|20433|5
1743523340000|2025-04-01 16:02:20|20451.1|20439.1|20454.9|20442.9|20454.9|20442.9|20450|20438|19
1743523350000|2025-04-01 16:02:30|20452.5|20440.5|20452.5|20440.5|20455|20443|20452.5|20440.5|11
1743523360000|2025-04-01 16:02:40|20454.9|20442.9|20457.4|20445.4|20459.8|20447.8|20452.5|20440.5|39
1743523370000|2025-04-01 16:02:50|20458.6|20446.6|20457.4|20445.4|20461.2|20449.2|20457.4|20445.4|9
1743523380000|2025-04-01 16:03:00|20457.3|20445.3|20447.4|20435.4|20457.3|20445.3|20447.4|20435.4|16
1743523390000|2025-04-01 16:03:10|20447.3|20435.3|20441.2|20429.2|20447.3|20435.3|20440|20428|7
1743523400000|2025-04-01 16:03:20|20438.7|20426.7|20437.5|20425.5|20440|20428|20437.4|20425.4|10
1743523410000|2025-04-01 16:03:30|20437.4|20425.4|20435|20423|20441.2|20429.2|20435|20423|22
1743523420000|2025-04-01 16:03:40|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|5
1743523440000|2025-04-01 16:04:00|20439.9|20427.9|20437.4|20425.4|20441.2|20429.2|20437.4|20425.4|12
1743523450000|2025-04-01 16:04:10|20436.2|20424.2|20435|20423|20436.2|20424.2|20435|20423|30
1743523460000|2025-04-01 16:04:20|20432.5|20420.5|20437.4|20425.4|20437.5|20425.5|20431.3|20419.3|22
1743523470000|2025-04-01 16:04:30|20436.2|20424.2|20446.2|20434.2|20446.2|20434.2|20436.2|20424.2|16
1743523480000|2025-04-01 16:04:40|20443.7|20431.7|20437.4|20425.4|20443.7|20431.7|20437.4|20425.4|14
1743523490000|2025-04-01 16:04:50|20436.2|20424.2|20436.2|20424.2|20437.5|20425.5|20436.2|20424.2|1
1743523500000|2025-04-01 16:05:00|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|20433.8|20421.8|1
1743523510000|2025-04-01 16:05:10|20436.2|20424.2|20435|20423|20436.2|20424.2|20433.7|20421.7|3
1743523520000|2025-04-01 16:05:20|20436.2|20424.2|20434.9|20422.9|20437.4|20425.4|20434.9|20422.9|8
1743523530000|2025-04-01 16:05:30|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|20437.4|20425.4|39
1743523540000|2025-04-01 16:05:40|20438.7|20426.7|20437.4|20425.4|20438.7|20426.7|20437.4|20425.4|1
1743523550000|2025-04-01 16:05:50|20438.7|20426.7|20437.4|20425.4|20438.7|20426.7|20437.4|20425.4|4
1743523560000|2025-04-01 16:06:00|20439.9|20427.9|20439.9|20427.9|20439.9|20427.9|20439.9|20427.9|6
1743523580000|2025-04-01 16:06:20|20441.2|20429.2|20439.9|20427.9|20441.2|20429.2|20439.9|20427.9|5
1743523590000|2025-04-01 16:06:30|20441.2|20429.2|20441.2|20429.2|20441.2|20429.2|20441.2|20429.2|2
1743523600000|2025-04-01 16:06:40|20442.4|20430.4|20442.4|20430.4|20442.4|20430.4|20442.4|20430.4|2
1743523610000|2025-04-01 16:06:50|||||||||1
1743523620000|2025-04-01 16:07:00|20443.7|20431.7|20443.7|20431.7|20443.7|20431.7|20443.7|20431.7|2
1743523630000|2025-04-01 16:07:10|||||||||1
1743523640000|2025-04-01 16:07:20|20441.2|20429.2|20442.4|20430.4|20442.4|20430.4|20437.4|20425.4|15
1743523650000|2025-04-01 16:07:30|20443.6|20431.6|20444.9|20432.9|20444.9|20432.9|20443.6|20431.6|2
1743523660000|2025-04-01 16:07:40|20447.4|20435.4|20446.2|20434.2|20447.4|20435.4|20446.2|20434.2|0
1743523670000|2025-04-01 16:07:50|20447.4|20435.4|20444.9|20432.9|20447.4|20435.4|20444.9|20432.9|8
1743523680000|2025-04-01 16:08:00|20443.7|20431.7|20444.9|20432.9|20444.9|20432.9|20443.6|20431.6|3
1743523690000|2025-04-01 16:08:10|20445|20433|20446.1|20434.1|20446.1|20434.1|20443.7|20431.7|16
1743523700000|2025-04-01 16:08:20|20446.2|20434.2|20446.2|20434.2|20447.4|20435.4|20446.1|20434.1|6
1743523710000|2025-04-01 16:08:30|20447.4|20435.4|20446.2|20434.2|20447.4|20435.4|20446.2|20434.2|9
1743523720000|2025-04-01 16:08:40|||||||||8
1743523730000|2025-04-01 16:08:50|20446.3|20434.3|20448.7|20436.7|20448.7|20436.7|20446.2|20434.2|7
1743523740000|2025-04-01 16:09:00|||||||||3
1743523750000|2025-04-01 16:09:10|20452.4|20440.4|20452.4|20440.4|20452.4|20440.4|20452.4|20440.4|8
1743523760000|2025-04-01 16:09:20|20453.6|20441.6|20454.9|20442.9|20454.9|20442.9|20453.6|20441.6|1
1743523770000|2025-04-01 16:09:30|20453.6|20441.6|20454.9|20442.9|20454.9|20442.9|20453.6|20441.6|5
1743523780000|2025-04-01 16:09:40|20461.1|20449.1|20487.2|20475.2|20489.6|20477.6|20461.1|20449.1|60
1743523790000|2025-04-01 16:09:50|20487.3|20475.3|20479.6|20467.6|20487.3|20475.3|20477.1|20465.1|32
1743523800000|2025-04-01 16:10:00|20482.1|20470.1|20482.1|20470.1|20484.7|20472.7|20482.1|20470.1|25
1743523810000|2025-04-01 16:10:10|20482.2|20470.2|20484.6|20472.6|20484.7|20472.7|20482.2|20470.2|17
1743523820000|2025-04-01 16:10:20|20483.4|20471.4|20483.4|20471.4|20483.4|20471.4|20479.7|20467.7|7
1743523830000|2025-04-01 16:10:30|20482.2|20470.2|20479.8|20467.8|20482.2|20470.2|20479.7|20467.7|4
1743523840000|2025-04-01 16:10:40|20481|20469|20488.4|20476.4|20489.7|20477.7|20478.5|20466.5|36
1743523850000|2025-04-01 16:10:50|20486|20474|20484.6|20472.6|20487.2|20475.2|20484.6|20472.6|9
1743523860000|2025-04-01 16:11:00|20483.4|20471.4|20479.7|20467.7|20483.4|20471.4|20479.6|20467.6|3
1743523870000|2025-04-01 16:11:10|20479.6|20467.6|20477.2|20465.2|20479.7|20467.7|20477.2|20465.2|6
1743523880000|2025-04-01 16:11:20|20476|20464|20484.6|20472.6|20484.6|20472.6|20476|20464|22
1743523890000|2025-04-01 16:11:30|20484.7|20472.7|20484.6|20472.6|20487.1|20475.1|20483.4|20471.4|13
1743523900000|2025-04-01 16:11:40|20482.1|20470.1|20482.1|20470.1|20482.1|20470.1|20482.1|20470.1|1
1743523910000|2025-04-01 16:11:50|20480.9|20468.9|20479.6|20467.6|20480.9|20468.9|20478.4|20466.4|3
1743523920000|2025-04-01 16:12:00|20480.9|20468.9|20478.4|20466.4|20480.9|20468.9|20478.4|20466.4|18
1743523930000|2025-04-01 16:12:10|20479.6|20467.6|20479.6|20467.6|20479.6|20467.6|20479.6|20467.6|5
1743523940000|2025-04-01 16:12:20|20480.9|20468.9|20482.1|20470.1|20484.6|20472.6|20480.9|20468.9|14
1743523950000|2025-04-01 16:12:30|20484.6|20472.6|20487.1|20475.1|20487.1|20475.1|20484.6|20472.6|11
1743523960000|2025-04-01 16:12:40|20485.9|20473.9|20490.9|20478.9|20490.9|20478.9|20485.9|20473.9|23
1743523970000|2025-04-01 16:12:50|20489.6|20477.6|20489.6|20477.6|20490.9|20478.9|20488.4|20476.4|7
1743523980000|2025-04-01 16:13:00|||||||||7
1743523990000|2025-04-01 16:13:10|20487.1|20475.1|20483.4|20471.4|20487.1|20475.1|20483.4|20471.4|18
1743524000000|2025-04-01 16:13:20|20484.6|20472.6|20489.6|20477.6|20489.6|20477.6|20484.6|20472.6|9
1743524010000|2025-04-01 16:13:30|20487.1|20475.1|20487.1|20475.1|20487.1|20475.1|20485.8|20473.8|7
1743524020000|2025-04-01 16:13:40|20485.9|20473.9|20487.1|20475.1|20487.1|20475.1|20485.9|20473.9|8
1743524030000|2025-04-01 16:13:50|20485.9|20473.9|20484.6|20472.6|20485.9|20473.9|20484.6|20472.6|32
1743524040000|2025-04-01 16:14:00|20487.1|20475.1|20485.8|20473.8|20487.1|20475.1|20484.6|20472.6|2
1743524050000|2025-04-01 16:14:10|20487.1|20475.1|20485.9|20473.9|20487.1|20475.1|20482.2|20470.2|35
1743524060000|2025-04-01 16:14:20|20484.6|20472.6|20487.2|20475.2|20487.2|20475.2|20484.6|20472.6|19
1743524070000|2025-04-01 16:14:30|20488.4|20476.4|20493.4|20481.4|20493.4|20481.4|20488.4|20476.4|18
1743524080000|2025-04-01 16:14:40|20490.9|20478.9|20492.1|20480.1|20494.6|20482.6|20490.9|20478.9|19
1743524090000|2025-04-01 16:14:50|20493.4|20481.4|20493.3|20481.3|20497.1|20485.1|20493.3|20481.3|23
1743524100000|2025-04-01 16:15:00|20494.6|20482.6|20494.6|20482.6|20494.6|20482.6|20493.3|20481.3|3
1743524110000|2025-04-01 16:15:10|20497.1|20485.1|20492.1|20480.1|20497.1|20485.1|20492.1|20480.1|19
1743524120000|2025-04-01 16:15:20|20489.6|20477.6|20489.6|20477.6|20489.6|20477.6|20489.6|20477.6|8
1743524130000|2025-04-01 16:15:30|20488.3|20476.3|20494.6|20482.6|20494.6|20482.6|20488.3|20476.3|10
1743524140000|2025-04-01 16:15:40|20495.8|20483.8|20500.8|20488.8|20500.8|20488.8|20495.8|20483.8|9
1743524150000|2025-04-01 16:15:50|20502.1|20490.1|20497.1|20485.1|20502.1|20490.1|20497.1|20485.1|7
1743524160000|2025-04-01 16:16:00|20494.6|20482.6|20492.1|20480.1|20495.8|20483.8|20492.1|20480.1|1
1743524170000|2025-04-01 16:16:10|20493.3|20481.3|20499.5|20487.5|20502|20490|20493.3|20481.3|16
1743524180000|2025-04-01 16:16:20|20499.6|20487.6|20493.3|20481.3|20499.6|20487.6|20493.3|20481.3|4
1743524190000|2025-04-01 16:16:30|20493.2|20481.2|20489.6|20477.6|20493.2|20481.2|20488.3|20476.3|9
1743524200000|2025-04-01 16:16:40|20488.3|20476.3|20493.3|20481.3|20494.6|20482.6|20488.3|20476.3|6
1743524210000|2025-04-01 16:16:50|||||||||1
1743524220000|2025-04-01 16:17:00|20494.6|20482.6|20492.1|20480.1|20494.6|20482.6|20490.8|20478.8|10
1743524230000|2025-04-01 16:17:10|||||||||1
1743524250000|2025-04-01 16:17:30|20490.8|20478.8|20489.5|20477.5|20490.8|20478.8|20489.5|20477.5|4
1743524260000|2025-04-01 16:17:40|20489.6|20477.6|20488.3|20476.3|20489.6|20477.6|20488.3|20476.3|2
1743524270000|2025-04-01 16:17:50|20489.6|20477.6|20497|20485|20497|20485|20489.6|20477.6|17
1743524280000|2025-04-01 16:18:00|20498.3|20486.3|20500.7|20488.7|20500.7|20488.7|20498.3|20486.3|6
1743524290000|2025-04-01 16:18:10|20499.5|20487.5|20499.5|20487.5|20500.8|20488.8|20499.5|20487.5|1
1743524300000|2025-04-01 16:18:20|20498.2|20486.2|20499.5|20487.5|20500.8|20488.8|20498.2|20486.2|16
1743524310000|2025-04-01 16:18:30|20500.7|20488.7|20502|20490|20502|20490|20500.7|20488.7|3
1743524320000|2025-04-01 16:18:40|20500.8|20488.8|20500.7|20488.7|20502|20490|20498.2|20486.2|8
1743524330000|2025-04-01 16:18:50|20502|20490|20503.2|20491.2|20504.4|20492.4|20502|20490|6
1743524340000|2025-04-01 16:19:00|20504.4|20492.4|20492|20480|20504.4|20492.4|20492|20480|13
1743524350000|2025-04-01 16:19:10|20493.3|20481.3|20494.5|20482.5|20495.8|20483.8|20493.3|20481.3|2
1743524360000|2025-04-01 16:19:20|||||||||1
1743524380000|2025-04-01 16:19:40|20492|20480|20494.5|20482.5|20494.5|20482.5|20492|20480|5
1743524390000|2025-04-01 16:19:50|20495.7|20483.7|20495.7|20483.7|20495.8|20483.8|20494.5|20482.5|2
1743524400000|2025-04-01 16:20:00|20495.8|20483.8|20498.2|20486.2|20499.4|20487.4|20495.8|20483.8|23
1743524410000|2025-04-01 16:20:10|20498.1|20486.1|20498.2|20486.2|20498.2|20486.2|20496.9|20484.9|9
1743524420000|2025-04-01 16:20:20|20501.9|20489.9|20501.9|20489.9|20501.9|20489.9|20500.7|20488.7|5
1743524430000|2025-04-01 16:20:30|20503.1|20491.1|20501.9|20489.9|20503.1|20491.1|20501.9|20489.9|6
1743524440000|2025-04-01 16:20:40|20500.7|20488.7|20501.9|20489.9|20501.9|20489.9|20500.7|20488.7|2
1743524450000|2025-04-01 16:20:50|20504.4|20492.4|20504.4|20492.4|20504.4|20492.4|20504.4|20492.4|7
1743524460000|2025-04-01 16:21:00|20501.9|20489.9|20504.4|20492.4|20504.4|20492.4|20501.9|20489.9|7
1743524470000|2025-04-01 16:21:10|20505.6|20493.6|20505.6|20493.6|20505.6|20493.6|20504.4|20492.4|23
1743524480000|2025-04-01 16:21:20|20505.7|20493.7|20506.9|20494.9|20508.1|20496.1|20505.6|20493.6|22
1743524490000|2025-04-01 16:21:30|20508.1|20496.1|20508.1|20496.1|20509.3|20497.3|20506.9|20494.9|26
1743524500000|2025-04-01 16:21:40|20514.4|20502.4|20509.4|20497.4|20514.4|20502.4|20509.4|20497.4|10
1743524510000|2025-04-01 16:21:50|20510.6|20498.6|20513.1|20501.1|20515.6|20503.6|20510.6|20498.6|20
1743524520000|2025-04-01 16:22:00|20514.3|20502.3|20515.6|20503.6|20515.6|20503.6|20513.1|20501.1|11
1743524530000|2025-04-01 16:22:10|20520.4|20508.4|20518.1|20506.1|20528.1|20516.1|20518.1|20506.1|94
1743524540000|2025-04-01 16:22:20|20520.6|20508.6|20520.6|20508.6|20525.6|20513.6|20520.6|20508.6|28
1743524550000|2025-04-01 16:22:30|20519.4|20507.4|20514.4|20502.4|20519.4|20507.4|20514.4|20502.4|15
1743524560000|2025-04-01 16:22:40|20516.9|20504.9|20516.9|20504.9|20516.9|20504.9|20515.6|20503.6|9
1743524570000|2025-04-01 16:22:50|20515.6|20503.6|20516.9|20504.9|20516.9|20504.9|20514.4|20502.4|1
1743524580000|2025-04-01 16:23:00|20515.6|20503.6|20515.6|20503.6|20515.7|20503.7|20511.9|20499.9|9
1743524590000|2025-04-01 16:23:10|20515.7|20503.7|20516.9|20504.9|20516.9|20504.9|20511.9|20499.9|22
1743524600000|2025-04-01 16:23:20|20518.1|20506.1|20521.9|20509.9|20521.9|20509.9|20518.1|20506.1|4
1743524610000|2025-04-01 16:23:30|20520.6|20508.6|20531.9|20519.9|20531.9|20519.9|20518.2|20506.2|34
1743524620000|2025-04-01 16:23:40|20531.8|20519.8|20524.3|20512.3|20531.8|20519.8|20524.3|20512.3|16
1743524630000|2025-04-01 16:23:50|20524.4|20512.4|20524.4|20512.4|20526.8|20514.8|20524.3|20512.3|9
1743524640000|2025-04-01 16:24:00|20523.2|20511.2|20526.8|20514.8|20526.8|20514.8|20523.1|20511.1|7
1743524650000|2025-04-01 16:24:10|20528.1|20516.1|20529.3|20517.3|20531.8|20519.8|20526.8|20514.8|17
1743524660000|2025-04-01 16:24:20|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|20529.3|20517.3|9
1743524670000|2025-04-01 16:24:30|20529.3|20517.3|20526.8|20514.8|20529.3|20517.3|20526.8|20514.8|12
1743524680000|2025-04-01 16:24:40|20525.6|20513.6|20526.8|20514.8|20526.8|20514.8|20524.3|20512.3|10
1743524700000|2025-04-01 16:25:00|20529.3|20517.3|20536.8|20524.8|20536.8|20524.8|20529.3|20517.3|54
1743524710000|2025-04-01 16:25:10|20535.6|20523.6|20526.8|20514.8|20535.6|20523.6|20524.4|20512.4|10
1743524720000|2025-04-01 16:25:20|20529.3|20517.3|20535.6|20523.6|20535.6|20523.6|20529.3|20517.3|42
1743524730000|2025-04-01 16:25:30|20536.8|20524.8|20534.4|20522.4|20536.8|20524.8|20533.1|20521.1|16
1743524740000|2025-04-01 16:25:40|20535.6|20523.6|20534.3|20522.3|20535.6|20523.6|20530.6|20518.6|36
1743524750000|2025-04-01 16:25:50|20535.6|20523.6|20529.3|20517.3|20535.6|20523.6|20526.8|20514.8|17
1743524760000|2025-04-01 16:26:00|20528.1|20516.1|20521.8|20509.8|20528.1|20516.1|20521.8|20509.8|6
1743524770000|2025-04-01 16:26:10|20521.9|20509.9|20521.8|20509.8|20524.3|20512.3|20521.8|20509.8|12
1743524780000|2025-04-01 16:26:20|20524.3|20512.3|20524.3|20512.3|20524.3|20512.3|20524.3|20512.3|5
1743524790000|2025-04-01 16:26:30|20523.1|20511.1|20521.8|20509.8|20524.3|20512.3|20521.8|20509.8|1
1743524800000|2025-04-01 16:26:40|20523|20511|20519.3|20507.3|20523|20511|20519.3|20507.3|10
1743524810000|2025-04-01 16:26:50|20518.1|20506.1|20516.8|20504.8|20518.1|20506.1|20515.6|20503.6|20
1743524820000|2025-04-01 16:27:00|20518|20506|20518.1|20506.1|20518.1|20506.1|20518|20506|3
1743524830000|2025-04-01 16:27:10|20515.7|20503.7|20515.6|20503.6|20515.7|20503.7|20515.6|20503.6|8
1743524840000|2025-04-01 16:27:20|20516.8|20504.8|20516.8|20504.8|20519.3|20507.3|20516.8|20504.8|8
1743524850000|2025-04-01 16:27:30|20516.9|20504.9|20515.6|20503.6|20516.9|20504.9|20515.6|20503.6|2
1743524860000|2025-04-01 16:27:40|20513.1|20501.1|20513.1|20501.1|20513.1|20501.1|20513.1|20501.1|14
1743524870000|2025-04-01 16:27:50|20513.2|20501.2|20524.3|20512.3|20524.3|20512.3|20513.2|20501.2|14
1743524880000|2025-04-01 16:28:00|20525.6|20513.6|20529.3|20517.3|20531.8|20519.8|20525.6|20513.6|22
1743524890000|2025-04-01 16:28:10|20528.1|20516.1|20531.8|20519.8|20533|20521|20528.1|20516.1|0
1743524900000|2025-04-01 16:28:20|20533|20521|20535.6|20523.6|20536.8|20524.8|20533|20521|6
1743524910000|2025-04-01 16:28:30|20536.8|20524.8|20535.5|20523.5|20539.3|20527.3|20535.5|20523.5|24
1743524920000|2025-04-01 16:28:40|20534.3|20522.3|20533|20521|20534.3|20522.3|20533|20521|4
1743524930000|2025-04-01 16:28:50|20531.8|20519.8|20531.8|20519.8|20533|20521|20531.8|20519.8|1
1743524940000|2025-04-01 16:29:00|20533|20521|20535.5|20523.5|20535.5|20523.5|20531.8|20519.8|15
1743524950000|2025-04-01 16:29:10|20536.8|20524.8|20541.7|20529.7|20541.7|20529.7|20536.8|20524.8|126
1743524960000|2025-04-01 16:29:20|20540.5|20528.5|20540.5|20528.5|20542.9|20530.9|20540.5|20528.5|2
1743524970000|2025-04-01 16:29:30|20539.2|20527.2|20536.7|20524.7|20539.2|20527.2|20536.7|20524.7|7
1743524980000|2025-04-01 16:29:40|20534.3|20522.3|20533|20521|20534.3|20522.3|20533|20521|2
1743524990000|2025-04-01 16:29:50|20529.4|20517.4|20535.5|20523.5|20535.5|20523.5|20528.1|20516.1|19
1743525000000|2025-04-01 16:30:00|20536.8|20524.8|20539.4|20527.4|20545.5|20533.5|20536.8|20524.8|33
1743525010000|2025-04-01 16:30:10|20539.3|20527.3|20536.8|20524.8|20539.3|20527.3|20536.8|20524.8|1
1743525020000|2025-04-01 16:30:20|20535.6|20523.6|20531.9|20519.9|20536.8|20524.8|20531.9|20519.9|6
1743525030000|2025-04-01 16:30:30|20533.1|20521.1|20529.2|20517.2|20533.1|20521.1|20526.8|20514.8|13
1743525040000|2025-04-01 16:30:40|20528|20516|20525.5|20513.5|20528|20516|20525.5|20513.5|11
1743525050000|2025-04-01 16:30:50|20524.3|20512.3|20526.8|20514.8|20526.8|20514.8|20524.3|20512.3|21
1743525060000|2025-04-01 16:31:00|||||||||99
1743525070000|2025-04-01 16:31:10|||||||||3
1743525080000|2025-04-01 16:31:20|20525.5|20513.5|20523|20511|20525.5|20513.5|20523|20511|8
1743525090000|2025-04-01 16:31:30|20521.7|20509.7|20520.5|20508.5|20521.7|20509.7|20520.5|20508.5|12
1743525100000|2025-04-01 16:31:40|20525.5|20513.5|20521.7|20509.7|20525.5|20513.5|20518|20506|15
1743525110000|2025-04-01 16:31:50|20520.5|20508.5|20516.7|20504.7|20520.5|20508.5|20516.7|20504.7|5
1743525120000|2025-04-01 16:32:00|20515.5|20503.5|20516.7|20504.7|20516.7|20504.7|20515.5|20503.5|4
1743525130000|2025-04-01 16:32:10|20515.5|20503.5|20513|20501|20515.5|20503.5|20510.6|20498.6|12
1743525140000|2025-04-01 16:32:20|||||||||11
1743525150000|2025-04-01 16:32:30|20514.2|20502.2|20520.6|20508.6|20521.8|20509.8|20514.2|20502.2|90
1743525160000|2025-04-01 16:32:40|20524.2|20512.2|20526.7|20514.7|20526.7|20514.7|20524.2|20512.2|13
1743525170000|2025-04-01 16:32:50|20524.2|20512.2|20525.5|20513.5|20525.5|20513.5|20524.2|20512.2|5
1743525180000|2025-04-01 16:33:00|20526.7|20514.7|20529.2|20517.2|20530.5|20518.5|20526.7|20514.7|12
1743525190000|2025-04-01 16:33:10|20525.6|20513.6|20531.7|20519.7|20531.7|20519.7|20525.6|20513.6|3
1743525200000|2025-04-01 16:33:20|20532.9|20520.9|20531.7|20519.7|20534.2|20522.2|20529.2|20517.2|22
1743525210000|2025-04-01 16:33:30|20530.5|20518.5|20530.5|20518.5|20533|20521|20530.5|20518.5|22
1743525220000|2025-04-01 16:33:40|20529.2|20517.2|20525.5|20513.5|20529.2|20517.2|20525.5|20513.5|11
1743525230000|2025-04-01 16:33:50|20525.6|20513.6|20523|20511|20525.6|20513.6|20523|20511|4
1743525240000|2025-04-01 16:34:00|20523.1|20511.1|20518.1|20506.1|20523.1|20511.1|20518.1|20506.1|8
1743525250000|2025-04-01 16:34:10|20520.6|20508.6|20520.6|20508.6|20520.6|20508.6|20520.6|20508.6|4
1743525260000|2025-04-01 16:34:20|20520.5|20508.5|20524.3|20512.3|20528|20516|20520.5|20508.5|10
1743525270000|2025-04-01 16:34:30|20523.1|20511.1|20524.3|20512.3|20525.5|20513.5|20523.1|20511.1|3
1743525280000|2025-04-01 16:34:40|20523|20511|20521.8|20509.8|20523|20511|20521.8|20509.8|0
1743525290000|2025-04-01 16:34:50|20519.3|20507.3|20523|20511|20523|20511|20519.3|20507.3|8
1743525300000|2025-04-01 16:35:00|20524.3|20512.3|20521.8|20509.8|20524.3|20512.3|20521.8|20509.8|4
1743525310000|2025-04-01 16:35:10|20520.6|20508.6|20524.3|20512.3|20524.3|20512.3|20520.6|20508.6|3
1743525320000|2025-04-01 16:35:20|20523.1|20511.1|20520.6|20508.6|20525.5|20513.5|20520.6|20508.6|4
1743525330000|2025-04-01 16:35:30|20521.8|20509.8|20524.3|20512.3|20524.3|20512.3|20519.3|20507.3|5
1743525340000|2025-04-01 16:35:40|20525.6|20513.6|20526.8|20514.8|20526.8|20514.8|20525.6|20513.6|11
1743525350000|2025-04-01 16:35:50|20525.6|20513.6|20526.8|20514.8|20526.8|20514.8|20525.6|20513.6|2
1743525360000|2025-04-01 16:36:00|20529.2|20517.2|20533|20521|20533|20521|20528.1|20516.1|14
1743525370000|2025-04-01 16:36:10|20535.4|20523.4|20536.7|20524.7|20539.2|20527.2|20535.4|20523.4|11
1743525380000|2025-04-01 16:36:20|20535.4|20523.4|20537.9|20525.9|20537.9|20525.9|20535.4|20523.4|2
1743525390000|2025-04-01 16:36:30|20539.2|20527.2|20539.2|20527.2|20539.2|20527.2|20539.2|20527.2|6
1743525400000|2025-04-01 16:36:40|20536.7|20524.7|20535.5|20523.5|20536.7|20524.7|20534.3|20522.3|13
1743525410000|2025-04-01 16:36:50|20534.3|20522.3|20535.5|20523.5|20535.5|20523.5|20533.1|20521.1|13
1743525420000|2025-04-01 16:37:00|20534.3|20522.3|20530.6|20518.6|20536.8|20524.8|20530.6|20518.6|8
1743525430000|2025-04-01 16:37:10|20531.7|20519.7|20534.2|20522.2|20534.2|20522.2|20531.7|20519.7|5
1743525440000|2025-04-01 16:37:20|20531.8|20519.8|20531.8|20519.8|20533|20521|20531.8|20519.8|1
1743525450000|2025-04-01 16:37:30|20531.7|20519.7|20531.8|20519.8|20531.8|20519.8|20530.5|20518.5|0
1743525460000|2025-04-01 16:37:40|20533|20521|20534.2|20522.2|20535.4|20523.4|20533|20521|3
1743525470000|2025-04-01 16:37:50|20535.5|20523.5|20529.2|20517.2|20535.5|20523.5|20529.2|20517.2|4
1743525480000|2025-04-01 16:38:00|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|0
1743525490000|2025-04-01 16:38:10|20532.9|20520.9|20535.4|20523.4|20535.4|20523.4|20532.9|20520.9|6
1743525500000|2025-04-01 16:38:20|20538|20526|20540.4|20528.4|20540.4|20528.4|20538|20526|18
1743525510000|2025-04-01 16:38:30|20541.7|20529.7|20544.2|20532.2|20545.5|20533.5|20541.7|20529.7|18
1743525520000|2025-04-01 16:38:40|20543|20531|20541.7|20529.7|20544.2|20532.2|20541.7|20529.7|4
1743525530000|2025-04-01 16:38:50|20542.9|20530.9|20541.7|20529.7|20542.9|20530.9|20541.7|20529.7|1
1743525540000|2025-04-01 16:39:00|20542.9|20530.9|20545.5|20533.5|20545.5|20533.5|20542.9|20530.9|10
1743525550000|2025-04-01 16:39:10|20545.4|20533.4|20549.2|20537.2|20549.2|20537.2|20545.4|20533.4|10
1743525560000|2025-04-01 16:39:20|20550.4|20538.4|20550.4|20538.4|20551.7|20539.7|20548|20536|33
1743525570000|2025-04-01 16:39:30|20550.5|20538.5|20550.5|20538.5|20550.5|20538.5|20550.5|20538.5|5
1743525590000|2025-04-01 16:39:50|20550.4|20538.4|20546.7|20534.7|20550.4|20538.4|20546.7|20534.7|9
1743525600000|2025-04-01 16:40:00|20547.9|20535.9|20549.2|20537.2|20549.2|20537.2|20547.9|20535.9|4
1743525610000|2025-04-01 16:40:10|20546.8|20534.8|20546.7|20534.7|20546.8|20534.8|20546.7|20534.7|8
1743525620000|2025-04-01 16:40:20|20549.2|20537.2|20544.2|20532.2|20549.2|20537.2|20544.2|20532.2|6
1743525630000|2025-04-01 16:40:30|||||||||2
1743525640000|2025-04-01 16:40:40|||||||||2
1743525650000|2025-04-01 16:40:50|20546.8|20534.8|20549.2|20537.2|20549.2|20537.2|20546.8|20534.8|11
1743525660000|2025-04-01 16:41:00|20546.7|20534.7|20549.2|20537.2|20549.2|20537.2|20545.5|20533.5|9
1743525670000|2025-04-01 16:41:10|20548|20536|20550.4|20538.4|20550.5|20538.5|20548|20536|3
1743525680000|2025-04-01 16:41:20|20549.2|20537.2|20549.2|20537.2|20550.4|20538.4|20548|20536|29
1743525700000|2025-04-01 16:41:40|20550.4|20538.4|20549.2|20537.2|20550.4|20538.4|20549.2|20537.2|0
1743525710000|2025-04-01 16:41:50|20546.7|20534.7|20546.7|20534.7|20546.7|20534.7|20546.7|20534.7|2
1743525720000|2025-04-01 16:42:00|20546.6|20534.6|20546.7|20534.7|20546.7|20534.7|20544.2|20532.2|8
1743525730000|2025-04-01 16:42:10|20547.9|20535.9|20549.2|20537.2|20549.2|20537.2|20547.9|20535.9|2
1743525740000|2025-04-01 16:42:20|20548|20536|20549.2|20537.2|20549.2|20537.2|20545.4|20533.4|17
1743525750000|2025-04-01 16:42:30|20548|20536|20548|20536|20550.4|20538.4|20548|20536|9
1743525760000|2025-04-01 16:42:40|20549.2|20537.2|20550.5|20538.5|20550.5|20538.5|20548|20536|1
1743525770000|2025-04-01 16:42:50|20550.4|20538.4|20544.2|20532.2|20550.4|20538.4|20544.2|20532.2|16
1743525780000|2025-04-01 16:43:00|20546.6|20534.6|20544.2|20532.2|20546.7|20534.7|20544.2|20532.2|13
1743525790000|2025-04-01 16:43:10|||||||||1
1743525800000|2025-04-01 16:43:20|20546.7|20534.7|20545.5|20533.5|20547.9|20535.9|20544.2|20532.2|16
1743525810000|2025-04-01 16:43:30|20546.7|20534.7|20543|20531|20546.7|20534.7|20539.2|20527.2|19
1743525820000|2025-04-01 16:43:40|20541.8|20529.8|20546.7|20534.7|20546.7|20534.7|20541.7|20529.7|9
1743525830000|2025-04-01 16:43:50|20549.1|20537.1|20549.2|20537.2|20549.2|20537.2|20549.1|20537.1|3
1743525840000|2025-04-01 16:44:00|20551.7|20539.7|20546.7|20534.7|20555.3|20543.3|20546.7|20534.7|40
1743525850000|2025-04-01 16:44:10|20548|20536|20549.2|20537.2|20549.2|20537.2|20546.7|20534.7|3
1743525860000|2025-04-01 16:44:20|20546.7|20534.7|20550.5|20538.5|20550.5|20538.5|20546.7|20534.7|2
1743525870000|2025-04-01 16:44:30|20552.9|20540.9|20552.9|20540.9|20552.9|20540.9|20552.9|20540.9|7
1743525880000|2025-04-01 16:44:40|20551.7|20539.7|20552.9|20540.9|20552.9|20540.9|20551.7|20539.7|0
1743525890000|2025-04-01 16:44:50|20555.5|20543.5|20559.2|20547.2|20560.4|20548.4|20553|20541|20
1743525900000|2025-04-01 16:45:00|20556.7|20544.7|20556.7|20544.7|20556.7|20544.7|20556.7|20544.7|5
1743525910000|2025-04-01 16:45:10|20558|20546|20556.7|20544.7|20558|20546|20556.7|20544.7|4
1743525920000|2025-04-01 16:45:20|20551.7|20539.7|20552.9|20540.9|20552.9|20540.9|20551.7|20539.7|2
1743525930000|2025-04-01 16:45:30|20551.7|20539.7|20547.9|20535.9|20552.9|20540.9|20547.9|20535.9|5
1743525940000|2025-04-01 16:45:40|20545.4|20533.4|20545.5|20533.5|20545.5|20533.5|20545.4|20533.4|4
1743525950000|2025-04-01 16:45:50|20546.7|20534.7|20543|20531|20546.8|20534.8|20543|20531|9
1743525960000|2025-04-01 16:46:00|20546.7|20534.7|20545.5|20533.5|20546.7|20534.7|20545.5|20533.5|4
1743525970000|2025-04-01 16:46:10|20544.3|20532.3|20540.5|20528.5|20545.5|20533.5|20540.5|20528.5|12
1743525980000|2025-04-01 16:46:20|20541.8|20529.8|20541.7|20529.7|20541.8|20529.8|20541.7|20529.7|13
1743525990000|2025-04-01 16:46:30|20540.5|20528.5|20541.7|20529.7|20541.7|20529.7|20540.5|20528.5|1
1743526000000|2025-04-01 16:46:40|20544.2|20532.2|20550.4|20538.4|20550.4|20538.4|20544.2|20532.2|7
1743526010000|2025-04-01 16:46:50|20549.2|20537.2|20549.2|20537.2|20549.2|20537.2|20549.2|20537.2|1
1743526020000|2025-04-01 16:47:00|20548|20536|20540.5|20528.5|20549.2|20537.2|20540.5|20528.5|9
1743526030000|2025-04-01 16:47:10|20539.3|20527.3|20536.8|20524.8|20539.3|20527.3|20536.8|20524.8|25
1743526040000|2025-04-01 16:47:20|20538|20526|20538|20526|20538|20526|20538|20526|1
1743526050000|2025-04-01 16:47:30|20536.8|20524.8|20534.3|20522.3|20539.3|20527.3|20533.1|20521.1|5
1743526060000|2025-04-01 16:47:40|20533.1|20521.1|20533|20521|20533.1|20521.1|20533|20521|10
1743526070000|2025-04-01 16:47:50|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|1
1743526080000|2025-04-01 16:48:00|20535.5|20523.5|20530.6|20518.6|20535.5|20523.5|20529.3|20517.3|10
1743526090000|2025-04-01 16:48:10|20524.4|20512.4|20521.9|20509.9|20524.4|20512.4|20521.8|20509.8|62
1743526100000|2025-04-01 16:48:20|20521.8|20509.8|20520.6|20508.6|20521.8|20509.8|20513.2|20501.2|41
1743526110000|2025-04-01 16:48:30|20521.8|20509.8|20519.3|20507.3|20521.8|20509.8|20518.1|20506.1|10
1743526120000|2025-04-01 16:48:40|20519.4|20507.4|20519.4|20507.4|20519.4|20507.4|20519.4|20507.4|0
1743526130000|2025-04-01 16:48:50|20520.6|20508.6|20519.4|20507.4|20520.6|20508.6|20518.2|20506.2|16
1743526140000|2025-04-01 16:49:00|20521.8|20509.8|20520.6|20508.6|20524.3|20512.3|20520.6|20508.6|9
1743526150000|2025-04-01 16:49:10|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|4
1743526160000|2025-04-01 16:49:20|20524.3|20512.3|20526.9|20514.9|20526.9|20514.9|20524.3|20512.3|4
1743526170000|2025-04-01 16:49:30|20526.8|20514.8|20524.4|20512.4|20526.8|20514.8|20521.9|20509.9|2
1743526180000|2025-04-01 16:49:40|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|1
1743526190000|2025-04-01 16:49:50|20520.6|20508.6|20518.1|20506.1|20520.6|20508.6|20518.1|20506.1|2
1743526200000|2025-04-01 16:50:00|20519.4|20507.4|20521.9|20509.9|20521.9|20509.9|20519.4|20507.4|1
1743526210000|2025-04-01 16:50:10|20519.4|20507.4|20521.9|20509.9|20521.9|20509.9|20519.4|20507.4|4
1743526220000|2025-04-01 16:50:20|20519.4|20507.4|20521.9|20509.9|20521.9|20509.9|20519.4|20507.4|2
1743526230000|2025-04-01 16:50:30|20520.6|20508.6|20519.4|20507.4|20520.6|20508.6|20519.4|20507.4|0
1743526240000|2025-04-01 16:50:40|20520.6|20508.6|20520.6|20508.6|20523.1|20511.1|20520.6|20508.6|2
1743526250000|2025-04-01 16:50:50|20520.7|20508.7|20525.6|20513.6|20525.6|20513.6|20519.5|20507.5|5
1743526260000|2025-04-01 16:51:00|20528.1|20516.1|20531.9|20519.9|20531.9|20519.9|20528.1|20516.1|8
1743526270000|2025-04-01 16:51:10|20533.1|20521.1|20531.9|20519.9|20533.1|20521.1|20531.9|20519.9|6
1743526280000|2025-04-01 16:51:20|20533.1|20521.1|20534.4|20522.4|20534.4|20522.4|20531.9|20519.9|3
1743526290000|2025-04-01 16:51:30|20531.9|20519.9|20530.6|20518.6|20531.9|20519.9|20529.4|20517.4|16
1743526300000|2025-04-01 16:51:40|20529.4|20517.4|20529.4|20517.4|20530.6|20518.6|20529.4|20517.4|5
1743526310000|2025-04-01 16:51:50|20530.6|20518.6|20529.4|20517.4|20530.6|20518.6|20529.4|20517.4|1
1743526330000|2025-04-01 16:52:10|20528.2|20516.2|20529.4|20517.4|20529.4|20517.4|20528.2|20516.2|1
1743526340000|2025-04-01 16:52:20|20530.6|20518.6|20529.4|20517.4|20530.6|20518.6|20529.4|20517.4|4
1743526350000|2025-04-01 16:52:30|20527|20515|20527|20515|20528.2|20516.2|20527|20515|1
1743526360000|2025-04-01 16:52:40|20529.4|20517.4|20529.4|20517.4|20529.4|20517.4|20528.2|20516.2|4
1743526370000|2025-04-01 16:52:50|||||||||2
1743526380000|2025-04-01 16:53:00|20529.5|20517.5|20531.9|20519.9|20534.3|20522.3|20529.5|20517.5|10
1743526390000|2025-04-01 16:53:10|20530.7|20518.7|20533.1|20521.1|20533.1|20521.1|20530.7|20518.7|11
1743526400000|2025-04-01 16:53:20|20534.3|20522.3|20535.6|20523.6|20535.6|20523.6|20534.3|20522.3|4
1743526410000|2025-04-01 16:53:30|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|3
1743526420000|2025-04-01 16:53:40|20535.6|20523.6|20534.4|20522.4|20535.6|20523.6|20534.4|20522.4|5
1743526430000|2025-04-01 16:53:50|||||||||3
1743526440000|2025-04-01 16:54:00|20533.1|20521.1|20534.4|20522.4|20534.4|20522.4|20533.1|20521.1|2
1743526450000|2025-04-01 16:54:10|20535.6|20523.6|20536.8|20524.8|20536.8|20524.8|20535.6|20523.6|4
1743526460000|2025-04-01 16:54:20|||||||||1
1743526470000|2025-04-01 16:54:30|||||||||2
1743526480000|2025-04-01 16:54:40|20536.9|20524.9|20539.3|20527.3|20539.3|20527.3|20536.9|20524.9|90
1743526490000|2025-04-01 16:54:50|20540.6|20528.6|20539.3|20527.3|20540.6|20528.6|20539.3|20527.3|6
1743526500000|2025-04-01 16:55:00|20539.4|20527.4|20536.8|20524.8|20539.4|20527.4|20535.6|20523.6|14
1743526510000|2025-04-01 16:55:10|20535.6|20523.6|20535.6|20523.6|20535.6|20523.6|20535.6|20523.6|2
1743526520000|2025-04-01 16:55:20|20536.9|20524.9|20536.9|20524.9|20536.9|20524.9|20536.8|20524.8|10
1743526530000|2025-04-01 16:55:30|20538.1|20526.1|20538.1|20526.1|20538.1|20526.1|20538.1|20526.1|13
1743526540000|2025-04-01 16:55:40|20539.3|20527.3|20538.1|20526.1|20539.3|20527.3|20538.1|20526.1|10
1743526550000|2025-04-01 16:55:50|20539.3|20527.3|20539.3|20527.3|20539.3|20527.3|20539.3|20527.3|2
1743526560000|2025-04-01 16:56:00|||||||||1
1743526570000|2025-04-01 16:56:10|20539.4|20527.4|20539.3|20527.3|20539.4|20527.4|20539.3|20527.3|5
1743526580000|2025-04-01 16:56:20|20539.4|20527.4|20538.1|20526.1|20539.4|20527.4|20538.1|20526.1|4
1743526590000|2025-04-01 16:56:30|20539.4|20527.4|20544.3|20532.3|20544.3|20532.3|20539.4|20527.4|26
1743526600000|2025-04-01 16:56:40|20543.1|20531.1|20543.1|20531.1|20543.1|20531.1|20543.1|20531.1|4
1743526610000|2025-04-01 16:56:50|20544.3|20532.3|20544.3|20532.3|20544.3|20532.3|20544.3|20532.3|0
1743526620000|2025-04-01 16:57:00|||||||||2
1743526630000|2025-04-01 16:57:10|20544.4|20532.4|20544.4|20532.4|20544.4|20532.4|20544.4|20532.4|1
1743526650000|2025-04-01 16:57:30|20545.6|20533.6|20545.7|20533.7|20545.7|20533.7|20545.6|20533.6|8
1743526660000|2025-04-01 16:57:40|20545.6|20533.6|20543.1|20531.1|20545.6|20533.6|20543.1|20531.1|6
1743526670000|2025-04-01 16:57:50|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|12
1743526680000|2025-04-01 16:58:00|||||||||2
1743526700000|2025-04-01 16:58:20|||||||||1
1743526710000|2025-04-01 16:58:30|20540.7|20528.7|20540.7|20528.7|20540.7|20528.7|20538.2|20526.2|7
1743526720000|2025-04-01 16:58:40|20541.9|20529.9|20544.4|20532.4|20544.4|20532.4|20540.7|20528.7|13
1743526730000|2025-04-01 16:58:50|20543.2|20531.2|20541.9|20529.9|20544.4|20532.4|20541.9|20529.9|1
1743526740000|2025-04-01 16:59:00|20540.7|20528.7|20541.9|20529.9|20541.9|20529.9|20540.7|20528.7|5
1743526750000|2025-04-01 16:59:10|20539.4|20527.4|20539.4|20527.4|20539.4|20527.4|20539.4|20527.4|5
1743526760000|2025-04-01 16:59:20|20540.6|20528.6|20539.4|20527.4|20540.7|20528.7|20539.4|20527.4|2
1743526770000|2025-04-01 16:59:30|||||||||1
1743526780000|2025-04-01 16:59:40|20538.2|20526.2|20538.2|20526.2|20538.2|20526.2|20538.2|20526.2|7
1743526790000|2025-04-01 16:59:50|20538.1|20526.1|20534.4|20522.4|20538.1|20526.1|20534.4|20522.4|4
1743526800000|2025-04-01 17:00:00|20536.8|20524.8|20536.9|20524.9|20539.4|20527.4|20535.6|20523.6|8
1743526810000|2025-04-01 17:00:10|20540.6|20528.6|20539.4|20527.4|20540.6|20528.6|20539.4|20527.4|2
1743526820000|2025-04-01 17:00:20|20534.4|20522.4|20534.4|20522.4|20534.4|20522.4|20534.4|20522.4|2
1743526830000|2025-04-01 17:00:30|20535.6|20523.6|20535.6|20523.6|20535.6|20523.6|20534.4|20522.4|1
1743526840000|2025-04-01 17:00:40|20534.4|20522.4|20535.6|20523.6|20535.6|20523.6|20534.4|20522.4|1
1743526850000|2025-04-01 17:00:50|20536.9|20524.9|20538.1|20526.1|20538.1|20526.1|20536.9|20524.9|7
1743526860000|2025-04-01 17:01:00|20540.6|20528.6|20540.6|20528.6|20540.6|20528.6|20540.6|20528.6|5
1743526870000|2025-04-01 17:01:10|20541.9|20529.9|20540.6|20528.6|20541.9|20529.9|20539.4|20527.4|7
1743526890000|2025-04-01 17:01:30|20541.9|20529.9|20544.4|20532.4|20544.4|20532.4|20541.9|20529.9|3
1743526900000|2025-04-01 17:01:40|20543.2|20531.2|20543.1|20531.1|20543.2|20531.2|20543.1|20531.1|6
1743526920000|2025-04-01 17:02:00|||||||||3
1743526930000|2025-04-01 17:02:10|||||||||1
1743526940000|2025-04-01 17:02:20|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|20541.9|20529.9|3
1743526950000|2025-04-01 17:02:30|20543.1|20531.1|20541.9|20529.9|20543.1|20531.1|20541.9|20529.9|3
1743526960000|2025-04-01 17:02:40|||||||||18
1743526970000|2025-04-01 17:02:50|20540.6|20528.6|20540.6|20528.6|20540.6|20528.6|20540.6|20528.6|3
1743526980000|2025-04-01 17:03:00|20541.8|20529.8|20540.6|20528.6|20541.8|20529.8|20540.6|20528.6|5
1743526990000|2025-04-01 17:03:10|||||||||2
1743527000000|2025-04-01 17:03:20|||||||||1
1743527010000|2025-04-01 17:03:30|||||||||1
1743527020000|2025-04-01 17:03:40|||||||||1
1743527040000|2025-04-01 17:04:00|20541.8|20529.8|20541.8|20529.8|20541.8|20529.8|20541.8|20529.8|18
1743527050000|2025-04-01 17:04:10|||||||||9
1743527060000|2025-04-01 17:04:20|||||||||2
1743527070000|2025-04-01 17:04:30|20540.6|20528.6|20540.6|20528.6|20540.6|20528.6|20539.3|20527.3|7
1743527080000|2025-04-01 17:04:40|20539.3|20527.3|20539.4|20527.4|20539.4|20527.4|20539.3|20527.3|3
1743527090000|2025-04-01 17:04:50|20539.3|20527.3|20538.1|20526.1|20539.4|20527.4|20538.1|20526.1|1
1743527100000|2025-04-01 17:05:00|20536.9|20524.9|20535.7|20523.7|20536.9|20524.9|20534.4|20522.4|22
1743527110000|2025-04-01 17:05:10|20534.4|20522.4|20530.7|20518.7|20534.4|20522.4|20530.7|20518.7|5
1743527120000|2025-04-01 17:05:20|20529.4|20517.4|20528.2|20516.2|20529.4|20517.4|20528.2|20516.2|6
1743527130000|2025-04-01 17:05:30|20530.7|20518.7|20528.2|20516.2|20530.7|20518.7|20528.2|20516.2|6
1743527140000|2025-04-01 17:05:40|20525.7|20513.7|20526.9|20514.9|20528.2|20516.2|20525.7|20513.7|4
1743527150000|2025-04-01 17:05:50|20525.7|20513.7|20525.7|20513.7|20525.7|20513.7|20525.7|20513.7|0
1743527160000|2025-04-01 17:06:00|||||||||2
1743527180000|2025-04-01 17:06:20|||||||||2
1743527190000|2025-04-01 17:06:30|20523.2|20511.2|20521.9|20509.9|20524.4|20512.4|20519.4|20507.4|18
1743527200000|2025-04-01 17:06:40|20520.7|20508.7|20520.7|20508.7|20520.7|20508.7|20518.2|20506.2|18
1743527210000|2025-04-01 17:06:50|20521.9|20509.9|20523.2|20511.2|20523.2|20511.2|20521.9|20509.9|5
1743527230000|2025-04-01 17:07:10|20520.7|20508.7|20520.7|20508.7|20520.7|20508.7|20520.7|20508.7|4
1743527240000|2025-04-01 17:07:20|20519.4|20507.4|20519.4|20507.4|20520.7|20508.7|20519.4|20507.4|0
1743527260000|2025-04-01 17:07:40|20518.2|20506.2|20519.4|20507.4|20519.4|20507.4|20518.2|20506.2|5
1743527270000|2025-04-01 17:07:50|20518.2|20506.2|20519.4|20507.4|20519.4|20507.4|20518.2|20506.2|3
1743527280000|2025-04-01 17:08:00|20513.2|20501.2|20514.4|20502.4|20517|20505|20513.2|20501.2|15
1743527290000|2025-04-01 17:08:10|20513.2|20501.2|20514.4|20502.4|20514.4|20502.4|20513.2|20501.2|21
1743527300000|2025-04-01 17:08:20|20515.7|20503.7|20519.4|20507.4|20519.4|20507.4|20515.7|20503.7|3
1743527310000|2025-04-01 17:08:30|20518.2|20506.2|20518.2|20506.2|20518.2|20506.2|20518.2|20506.2|2
1743527320000|2025-04-01 17:08:40|20516.9|20504.9|20516.9|20504.9|20516.9|20504.9|20516.9|20504.9|3
1743527330000|2025-04-01 17:08:50|||||||||1
1743527340000|2025-04-01 17:09:00|20518.2|20506.2|20519.4|20507.4|20519.4|20507.4|20518.2|20506.2|2
1743527350000|2025-04-01 17:09:10|20520.7|20508.7|20521.9|20509.9|20521.9|20509.9|20520.7|20508.7|6
1743527360000|2025-04-01 17:09:20|20523.1|20511.1|20523.1|20511.1|20523.2|20511.2|20523.1|20511.1|2
1743527370000|2025-04-01 17:09:30|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|20519.4|20507.4|10
1743527380000|2025-04-01 17:09:40|20523.1|20511.1|20524.4|20512.4|20524.4|20512.4|20523.1|20511.1|3
1743527390000|2025-04-01 17:09:50|20523.2|20511.2|20524.4|20512.4|20524.4|20512.4|20523.1|20511.1|0
1743527400000|2025-04-01 17:10:00|20525.6|20513.6|20519.4|20507.4|20525.6|20513.6|20519.4|20507.4|14
1743527410000|2025-04-01 17:10:10|20518.2|20506.2|20519.4|20507.4|20520.6|20508.6|20518.1|20506.1|5
1743527420000|2025-04-01 17:10:20|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|20521.9|20509.9|2
1743527430000|2025-04-01 17:10:30|||||||||1
1743527440000|2025-04-01 17:10:40|20520.6|20508.6|20520.6|20508.6|20520.6|20508.6|20520.6|20508.6|1
1743527450000|2025-04-01 17:10:50|20523.1|20511.1|20523.1|20511.1|20523.1|20511.1|20520.6|20508.6|5
1743527460000|2025-04-01 17:11:00|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|4
1743527470000|2025-04-01 17:11:10|20521.9|20509.9|20523.2|20511.2|20523.2|20511.2|20519.5|20507.5|8
1743527480000|2025-04-01 17:11:20|20523.1|20511.1|20523.2|20511.2|20523.2|20511.2|20523.1|20511.1|0
1743527490000|2025-04-01 17:11:30|20523.1|20511.1|20524.4|20512.4|20525.6|20513.6|20523.1|20511.1|3
1743527500000|2025-04-01 17:11:40|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|0
1743527510000|2025-04-01 17:11:50|20525.7|20513.7|20530.6|20518.6|20531.9|20519.9|20525.7|20513.7|19
1743527520000|2025-04-01 17:12:00|20531.9|20519.9|20531.9|20519.9|20531.9|20519.9|20530.6|20518.6|2
1743527530000|2025-04-01 17:12:10|||||||||4
1743527560000|2025-04-01 17:12:40|||||||||1
1743527570000|2025-04-01 17:12:50|20531.8|20519.8|20533.1|20521.1|20533.1|20521.1|20530.6|20518.6|13
1743527580000|2025-04-01 17:13:00|20534.3|20522.3|20526.8|20514.8|20534.3|20522.3|20526.8|20514.8|36
1743527590000|2025-04-01 17:13:10|20524.4|20512.4|20524.3|20512.3|20524.4|20512.4|20524.3|20512.3|3
1743527600000|2025-04-01 17:13:20|20521.9|20509.9|20524.3|20512.3|20524.3|20512.3|20521.9|20509.9|6
1743527610000|2025-04-01 17:13:30|20525.6|20513.6|20526.8|20514.8|20528.1|20516.1|20525.6|20513.6|9
1743527620000|2025-04-01 17:13:40|20528|20516|20529.3|20517.3|20529.3|20517.3|20528|20516|1
1743527630000|2025-04-01 17:13:50|20530.6|20518.6|20529.3|20517.3|20530.6|20518.6|20529.3|20517.3|4
1743527660000|2025-04-01 17:14:20|20530.5|20518.5|20528.1|20516.1|20530.5|20518.5|20528.1|20516.1|1
1743527670000|2025-04-01 17:14:30|20529.3|20517.3|20529.3|20517.3|20529.3|20517.3|20528.1|20516.1|5
1743527680000|2025-04-01 17:14:40|20530.6|20518.6|20534.3|20522.3|20534.3|20522.3|20529.3|20517.3|16
1743527690000|2025-04-01 17:14:50|20535.5|20523.5|20535.5|20523.5|20535.5|20523.5|20534.3|20522.3|1
1743527700000|2025-04-01 17:15:00|20536.7|20524.7|20536.7|20524.7|20536.8|20524.8|20536.7|20524.7|1
1743527710000|2025-04-01 17:15:10|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|4
1743527730000|2025-04-01 17:15:30|20533.1|20521.1|20533.1|20521.1|20533.1|20521.1|20533.1|20521.1|0
1743527750000|2025-04-01 17:15:50|20535.5|20523.5|20535.6|20523.6|20535.6|20523.6|20534.3|20522.3|2
1743527760000|2025-04-01 17:16:00|20535.5|20523.5|20535.5|20523.5|20536.8|20524.8|20535.5|20523.5|9
1743527770000|2025-04-01 17:16:10|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|3
1743527780000|2025-04-01 17:16:20|20535.5|20523.5|20535.5|20523.5|20535.5|20523.5|20535.5|20523.5|1
1743527790000|2025-04-01 17:16:30|||||||||1
1743527800000|2025-04-01 17:16:40|20533|20521|20533|20521|20533|20521|20533|20521|4
1743527810000|2025-04-01 17:16:50|20530.5|20518.5|20534.2|20522.2|20534.2|20522.2|20530.5|20518.5|12
1743527820000|2025-04-01 17:17:00|20534.3|20522.3|20534.3|20522.3|20535.4|20523.4|20531.8|20519.8|6
1743527830000|2025-04-01 17:17:10|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|20531.8|20519.8|2
1743527840000|2025-04-01 17:17:20|20530.6|20518.6|20531.8|20519.8|20531.8|20519.8|20530.6|20518.6|1
1743527850000|2025-04-01 17:17:30|20530.6|20518.6|20534.2|20522.2|20534.2|20522.2|20530.6|20518.6|12
1743527860000|2025-04-01 17:17:40|20535.4|20523.4|20529.3|20517.3|20536.8|20524.8|20529.3|20517.3|10
1743527870000|2025-04-01 17:17:50|20528|20516|20526.8|20514.8|20528|20516|20525.5|20513.5|3
1743527880000|2025-04-01 17:18:00|20528|20516|20529.3|20517.3|20529.3|20517.3|20528|20516|3
1743527890000|2025-04-01 17:18:10|20528|20516|20529.3|20517.3|20529.3|20517.3|20528|20516|2
1743527910000|2025-04-01 17:18:30|20530.5|20518.5|20531.8|20519.8|20531.8|20519.8|20530.5|20518.5|16
1743527920000|2025-04-01 17:18:40|20530.5|20518.5|20531.8|20519.8|20531.8|20519.8|20530.5|20518.5|1
1743527930000|2025-04-01 17:18:50|20528.1|20516.1|20529.3|20517.3|20530.5|20518.5|20526.8|20514.8|24
1743527940000|2025-04-01 17:19:00|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|1
1743527950000|2025-04-01 17:19:10|||||||||1
1743527960000|2025-04-01 17:19:20|||||||||2
1743527970000|2025-04-01 17:19:30|20534.2|20522.2|20531.8|20519.8|20534.2|20522.2|20531.7|20519.7|6
1743527980000|2025-04-01 17:19:40|20534.3|20522.3|20533|20521|20534.3|20522.3|20533|20521|0
1743528000000|2025-04-01 17:20:00|20530.5|20518.5|20529.3|20517.3|20531.7|20519.7|20529.3|20517.3|7
1743528010000|2025-04-01 17:20:10|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|2
1743528020000|2025-04-01 17:20:20|20531.7|20519.7|20531.8|20519.8|20531.8|20519.8|20531.7|20519.7|3
1743528030000|2025-04-01 17:20:30|20531.7|20519.7|20531.7|20519.7|20531.7|20519.7|20530.5|20518.5|6
1743528050000|2025-04-01 17:20:50|20530.5|20518.5|20531.7|20519.7|20531.7|20519.7|20530.5|20518.5|2
1743528080000|2025-04-01 17:21:20|20533|20521|20531.7|20519.7|20533|20521|20531.7|20519.7|1
1743528090000|2025-04-01 17:21:30|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|20530.5|20518.5|5
1743528100000|2025-04-01 17:21:40|||||||||1
1743528120000|2025-04-01 17:22:00|||||||||3
1743528140000|2025-04-01 17:22:20|20533|20521|20530.5|20518.5|20533|20521|20530.5|20518.5|10
1743528150000|2025-04-01 17:22:30|20529.2|20517.2|20529.2|20517.2|20529.2|20517.2|20529.2|20517.2|1
1743528160000|2025-04-01 17:22:40|20528|20516|20528|20516|20528|20516|20528|20516|0
1743528170000|2025-04-01 17:22:50|20529.2|20517.2|20528|20516|20529.2|20517.2|20528|20516|2
1743528180000|2025-04-01 17:23:00|20529.2|20517.2|20529.2|20517.2|20529.2|20517.2|20529.2|20517.2|4
1743528190000|2025-04-01 17:23:10|||||||||1
1743528200000|2025-04-01 17:23:20|20528|20516|20528|20516|20528|20516|20528|20516|5
1743528210000|2025-04-01 17:23:30|20530.5|20518.5|20540.5|20528.5|20541.7|20529.7|20530.5|20518.5|23
1743528220000|2025-04-01 17:23:40|20540.4|20528.4|20538|20526|20540.4|20528.4|20536.7|20524.7|3
1743528230000|2025-04-01 17:23:50|20536.7|20524.7|20536.7|20524.7|20536.7|20524.7|20536.7|20524.7|4
1743528240000|2025-04-01 17:24:00|20538|20526|20536.7|20524.7|20538|20526|20536.7|20524.7|2
1743528250000|2025-04-01 17:24:10|20535.5|20523.5|20534.2|20522.2|20535.5|20523.5|20534.2|20522.2|3
1743528260000|2025-04-01 17:24:20|20535.4|20523.4|20534.2|20522.2|20535.4|20523.4|20534.2|20522.2|2
1743528270000|2025-04-01 17:24:30|20533|20521|20533|20521|20533|20521|20533|20521|1
1743528280000|2025-04-01 17:24:40|20532.9|20520.9|20534.2|20522.2|20534.2|20522.2|20532.9|20520.9|3
1743528290000|2025-04-01 17:24:50|20532.9|20520.9|20535.4|20523.4|20535.4|20523.4|20532.9|20520.9|2
1743528300000|2025-04-01 17:25:00|20539.2|20527.2|20539.2|20527.2|20539.2|20527.2|20539.2|20527.2|4
1743528310000|2025-04-01 17:25:10|20537.9|20525.9|20536.7|20524.7|20537.9|20525.9|20536.7|20524.7|2
1743528320000|2025-04-01 17:25:20|20534.2|20522.2|20531.7|20519.7|20535.4|20523.4|20530.4|20518.4|28
1743528330000|2025-04-01 17:25:30|20532.9|20520.9|20536.6|20524.6|20536.6|20524.6|20532.9|20520.9|13
1743528340000|2025-04-01 17:25:40|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|20535.4|20523.4|7
1743528350000|2025-04-01 17:25:50|20540.4|20528.4|20540.4|20528.4|20541.7|20529.7|20540.4|20528.4|7
1743528370000|2025-04-01 17:26:10|20539.2|20527.2|20540.4|20528.4|20540.4|20528.4|20539.2|20527.2|9
1743528380000|2025-04-01 17:26:20|||||||||2
1743528400000|2025-04-01 17:26:40|20540.3|20528.3|20540.4|20528.4|20540.4|20528.4|20540.3|20528.3|0
1743528410000|2025-04-01 17:26:50|20539.1|20527.1|20539.2|20527.2|20539.2|20527.2|20537.9|20525.9|3
1743528420000|2025-04-01 17:27:00|20540.4|20528.4|20541.6|20529.6|20541.7|20529.7|20540.4|20528.4|6
1743528430000|2025-04-01 17:27:10|20542.9|20530.9|20542.9|20530.9|20544.1|20532.1|20542.9|20530.9|5
1743528440000|2025-04-01 17:27:20|20544.1|20532.1|20542.9|20530.9|20544.1|20532.1|20542.9|20530.9|18
1743528450000|2025-04-01 17:27:30|20541.7|20529.7|20541.7|20529.7|20541.7|20529.7|20541.6|20529.6|9
1743528460000|2025-04-01 17:27:40|||||||||1
1743528470000|2025-04-01 17:27:50|20542.9|20530.9|20542.9|20530.9|20542.9|20530.9|20542.9|20530.9|1
1743528480000|2025-04-01 17:28:00|20541.7|20529.7|20544.1|20532.1|20545.3|20533.3|20541.7|20529.7|6
1743528490000|2025-04-01 17:28:10|20545.3|20533.3|20545.4|20533.4|20547.8|20535.8|20545.3|20533.3|5
1743528500000|2025-04-01 17:28:20|20546.6|20534.6|20540.4|20528.4|20546.6|20534.6|20539.1|20527.1|31
1743528510000|2025-04-01 17:28:30|20541.6|20529.6|20537.9|20525.9|20541.6|20529.6|20537.9|20525.9|8
1743528520000|2025-04-01 17:28:40|20540.4|20528.4|20540.4|20528.4|20540.4|20528.4|20540.4|20528.4|2
1743528530000|2025-04-01 17:28:50|20542.8|20530.8|20541.6|20529.6|20542.9|20530.9|20541.6|20529.6|4
1743528540000|2025-04-01 17:29:00|20540.4|20528.4|20540.3|20528.3|20541.6|20529.6|20540.3|20528.3|4
1743528550000|2025-04-01 17:29:10|20537.9|20525.9|20534.1|20522.1|20540.3|20528.3|20534.1|20522.1|14
1743528560000|2025-04-01 17:29:20|||||||||1
1743528570000|2025-04-01 17:29:30|20535.4|20523.4|20537.9|20525.9|20537.9|20525.9|20535.4|20523.4|3
1743528580000|2025-04-01 17:29:40|20539.1|20527.1|20537.9|20525.9|20539.1|20527.1|20537.9|20525.9|2
1743528590000|2025-04-01 17:29:50|20540.4|20528.4|20540.4|20528.4|20540.4|20528.4|20540.4|20528.4|2
1743528600000|2025-04-01 17:30:00|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|9
1743528610000|2025-04-01 17:30:10|20544|20532|20544|20532|20544|20532|20542.8|20530.8|4
1743528620000|2025-04-01 17:30:20|20542.8|20530.8|20540.4|20528.4|20542.8|20530.8|20540.3|20528.3|1
1743528630000|2025-04-01 17:30:30|20542.8|20530.8|20540.4|20528.4|20542.8|20530.8|20540.4|20528.4|5
1743528640000|2025-04-01 17:30:40|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|1
1743528660000|2025-04-01 17:31:00|20542.9|20530.9|20544.1|20532.1|20544.1|20532.1|20542.9|20530.9|3
1743528670000|2025-04-01 17:31:10|20542.9|20530.9|20542.9|20530.9|20542.9|20530.9|20542.8|20530.8|2
1743528680000|2025-04-01 17:31:20|20542.8|20530.8|20544.1|20532.1|20544.1|20532.1|20542.8|20530.8|11
1743528690000|2025-04-01 17:31:30|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|20544.1|20532.1|2
1743528700000|2025-04-01 17:31:40|20544.1|20532.1|20542.8|20530.8|20544.1|20532.1|20542.8|20530.8|2
1743528710000|2025-04-01 17:31:50|||||||||5
1743528720000|2025-04-01 17:32:00|||||||||26
1743528740000|2025-04-01 17:32:20|20544.1|20532.1|20545.3|20533.3|20545.3|20533.3|20542.9|20530.9|15
1743528750000|2025-04-01 17:32:30|20546.6|20534.6|20544.1|20532.1|20547.8|20535.8|20544.1|20532.1|27
1743528760000|2025-04-01 17:32:40|20542.9|20530.9|20545.3|20533.3|20545.3|20533.3|20542.9|20530.9|1
1743528770000|2025-04-01 17:32:50|20542.9|20530.9|20542.8|20530.8|20542.9|20530.9|20542.8|20530.8|16
1743528800000|2025-04-01 17:33:20|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|5
1743528810000|2025-04-01 17:33:30|20542.8|20530.8|20544.1|20532.1|20544.1|20532.1|20541.6|20529.6|9
1743528820000|2025-04-01 17:33:40|20544|20532|20541.6|20529.6|20544|20532|20540.3|20528.3|15
1743528830000|2025-04-01 17:33:50|20540.3|20528.3|20541.6|20529.6|20541.6|20529.6|20540.3|20528.3|1
1743528840000|2025-04-01 17:34:00|||||||||1
1743528860000|2025-04-01 17:34:20|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|6
1743528890000|2025-04-01 17:34:50|||||||||1
1743528900000|2025-04-01 17:35:00|20545.3|20533.3|20546.6|20534.6|20547.8|20535.8|20545.3|20533.3|22
1743528910000|2025-04-01 17:35:10|20544.1|20532.1|20542.8|20530.8|20544.1|20532.1|20542.8|20530.8|7
1743528920000|2025-04-01 17:35:20|20542.7|20530.7|20542.8|20530.8|20542.8|20530.8|20542.7|20530.7|1
1743528930000|2025-04-01 17:35:30|20541.6|20529.6|20540.3|20528.3|20541.6|20529.6|20540.3|20528.3|2
1743528940000|2025-04-01 17:35:40|20541.5|20529.5|20540.3|20528.3|20541.5|20529.5|20540.3|20528.3|8
1743528950000|2025-04-01 17:35:50|20541.5|20529.5|20541.5|20529.5|20541.5|20529.5|20541.5|20529.5|1
1743528960000|2025-04-01 17:36:00|20540.3|20528.3|20535.3|20523.3|20540.3|20528.3|20535.3|20523.3|12
1743528970000|2025-04-01 17:36:10|20536.5|20524.5|20536.6|20524.6|20536.6|20524.6|20536.5|20524.5|5
1743528980000|2025-04-01 17:36:20|20535.4|20523.4|20536.5|20524.5|20536.5|20524.5|20535.3|20523.3|2
1743528990000|2025-04-01 17:36:30|20536.6|20524.6|20534|20522|20536.6|20524.6|20534|20522|6
1743529000000|2025-04-01 17:36:40|20534.1|20522.1|20534.1|20522.1|20536.5|20524.5|20534|20522|4
1743529010000|2025-04-01 17:36:50|20535.3|20523.3|20535.3|20523.3|20537.8|20525.8|20534.1|20522.1|7
1743529020000|2025-04-01 17:37:00|20534.1|20522.1|20535.3|20523.3|20535.3|20523.3|20534.1|20522.1|1
1743529030000|2025-04-01 17:37:10|20534.1|20522.1|20534.1|20522.1|20535.3|20523.3|20534.1|20522.1|0
1743529040000|2025-04-01 17:37:20|20532.8|20520.8|20535.3|20523.3|20535.3|20523.3|20532.8|20520.8|2
1743529050000|2025-04-01 17:37:30|20534.1|20522.1|20535.3|20523.3|20535.3|20523.3|20534.1|20522.1|2
1743529060000|2025-04-01 17:37:40|20535.4|20523.4|20536.6|20524.6|20536.6|20524.6|20535.3|20523.3|4
1743529070000|2025-04-01 17:37:50|||||||||5
1743529080000|2025-04-01 17:38:00|20537.8|20525.8|20537.8|20525.8|20537.8|20525.8|20537.8|20525.8|0
1743529090000|2025-04-01 17:38:10|20536.6|20524.6|20534.1|20522.1|20536.6|20524.6|20534.1|20522.1|16
1743529100000|2025-04-01 17:38:20|20535.4|20523.4|20536.6|20524.6|20536.6|20524.6|20535.4|20523.4|1
1743529110000|2025-04-01 17:38:30|||||||||4
1743529120000|2025-04-01 17:38:40|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|0
1743529130000|2025-04-01 17:38:50|20536.6|20524.6|20536.6|20524.6|20536.6|20524.6|20536.6|20524.6|2
1743529140000|2025-04-01 17:39:00|20535.4|20523.4|20536.6|20524.6|20536.6|20524.6|20535.4|20523.4|1
1743529150000|2025-04-01 17:39:10|||||||||3
1743529160000|2025-04-01 17:39:20|20535.4|20523.4|20536.6|20524.6|20537.9|20525.9|20535.4|20523.4|11
1743529170000|2025-04-01 17:39:30|20537.8|20525.8|20540.4|20528.4|20541.6|20529.6|20537.8|20525.8|12
1743529180000|2025-04-01 17:39:40|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|5
1743529190000|2025-04-01 17:39:50|20542.9|20530.9|20544.1|20532.1|20544.1|20532.1|20542.9|20530.9|4
1743529200000|2025-04-01 17:40:00|20542.9|20530.9|20542.9|20530.9|20542.9|20530.9|20542.9|20530.9|0
1743529210000|2025-04-01 17:40:10|||||||||5
1743529220000|2025-04-01 17:40:20|20544.1|20532.1|20545.4|20533.4|20545.4|20533.4|20542.9|20530.9|3
1743529230000|2025-04-01 17:40:30|||||||||1
1743529240000|2025-04-01 17:40:40|||||||||1
1743529260000|2025-04-01 17:41:00|20544.1|20532.1|20540.4|20528.4|20544.1|20532.1|20540.4|20528.4|7
1743529270000|2025-04-01 17:41:10|20541.6|20529.6|20540.4|20528.4|20541.6|20529.6|20540.4|20528.4|2
1743529280000|2025-04-01 17:41:20|20542.8|20530.8|20545.4|20533.4|20545.4|20533.4|20542.8|20530.8|7
1743529300000|2025-04-01 17:41:40|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|4
1743529310000|2025-04-01 17:41:50|||||||||7
1743529320000|2025-04-01 17:42:00|20542.9|20530.9|20541.6|20529.6|20542.9|20530.9|20541.6|20529.6|4
1743529330000|2025-04-01 17:42:10|20542.8|20530.8|20542.8|20530.8|20542.9|20530.9|20541.6|20529.6|4
1743529340000|2025-04-01 17:42:20|20541.6|20529.6|20540.4|20528.4|20542.8|20530.8|20540.4|20528.4|3
1743529350000|2025-04-01 17:42:30|20540.3|20528.3|20541.6|20529.6|20541.6|20529.6|20540.3|20528.3|8
1743529360000|2025-04-01 17:42:40|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|1
1743529370000|2025-04-01 17:42:50|20544.1|20532.1|20542.8|20530.8|20544.1|20532.1|20542.8|20530.8|5
1743529380000|2025-04-01 17:43:00|20541.6|20529.6|20541.6|20529.6|20542.8|20530.8|20541.6|20529.6|18
1743529390000|2025-04-01 17:43:10|20540.3|20528.3|20536.6|20524.6|20540.3|20528.3|20536.6|20524.6|12
1743529400000|2025-04-01 17:43:20|20535.4|20523.4|20536.6|20524.6|20537.8|20525.8|20535.4|20523.4|6
1743529410000|2025-04-01 17:43:30|20537.8|20525.8|20536.6|20524.6|20537.8|20525.8|20536.6|20524.6|3
1743529420000|2025-04-01 17:43:40|20537.8|20525.8|20537.8|20525.8|20537.8|20525.8|20537.8|20525.8|2
1743529440000|2025-04-01 17:44:00|20536.6|20524.6|20536.6|20524.6|20536.6|20524.6|20536.6|20524.6|7
1743529450000|2025-04-01 17:44:10|20535.4|20523.4|20539.1|20527.1|20539.1|20527.1|20535.4|20523.4|4
1743529460000|2025-04-01 17:44:20|20540.3|20528.3|20539.1|20527.1|20540.3|20528.3|20539.1|20527.1|2
1743529470000|2025-04-01 17:44:30|20537.9|20525.9|20539.1|20527.1|20539.1|20527.1|20537.9|20525.9|5
1743529480000|2025-04-01 17:44:40|||||||||1
1743529490000|2025-04-01 17:44:50|20540.3|20528.3|20540.3|20528.3|20540.3|20528.3|20540.3|20528.3|2
1743529500000|2025-04-01 17:45:00|20542.8|20530.8|20539.1|20527.1|20542.8|20530.8|20539.1|20527.1|15
1743529510000|2025-04-01 17:45:10|||||||||1
1743529520000|2025-04-01 17:45:20|20540.3|20528.3|20544|20532|20544|20532|20540.3|20528.3|21
1743529530000|2025-04-01 17:45:30|20545.3|20533.3|20542.8|20530.8|20545.3|20533.3|20542.8|20530.8|3
1743529540000|2025-04-01 17:45:40|20541.6|20529.6|20540.4|20528.4|20541.6|20529.6|20540.4|20528.4|23
1743529550000|2025-04-01 17:45:50|20541.6|20529.6|20537.9|20525.9|20541.6|20529.6|20537.9|20525.9|11
1743529560000|2025-04-01 17:46:00|20539.1|20527.1|20537.8|20525.8|20539.1|20527.1|20537.8|20525.8|4
1743529570000|2025-04-01 17:46:10|20536.6|20524.6|20537.8|20525.8|20537.8|20525.8|20535.3|20523.3|3
1743529580000|2025-04-01 17:46:20|20540.3|20528.3|20541.6|20529.6|20541.6|20529.6|20540.3|20528.3|11
1743529590000|2025-04-01 17:46:30|20542.8|20530.8|20541.6|20529.6|20542.8|20530.8|20541.6|20529.6|3
1743529600000|2025-04-01 17:46:40|20542.8|20530.8|20541.6|20529.6|20542.8|20530.8|20541.6|20529.6|15
1743529610000|2025-04-01 17:46:50|||||||||1
1743529620000|2025-04-01 17:47:00|20542.8|20530.8|20544.1|20532.1|20544.1|20532.1|20542.8|20530.8|3
1743529630000|2025-04-01 17:47:10|||||||||4
1743529640000|2025-04-01 17:47:20|20542.9|20530.9|20544.1|20532.1|20544.1|20532.1|20542.8|20530.8|4
1743529650000|2025-04-01 17:47:30|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|4
1743529660000|2025-04-01 17:47:40|||||||||42
1743529670000|2025-04-01 17:47:50|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|20546.5|20534.5|8
1743529680000|2025-04-01 17:48:00|20547.8|20535.8|20547.8|20535.8|20547.8|20535.8|20547.8|20535.8|10
1743529690000|2025-04-01 17:48:10|20549|20537|20546.5|20534.5|20549|20537|20546.5|20534.5|33
1743529700000|2025-04-01 17:48:20|20547.7|20535.7|20549|20537|20549|20537|20546.5|20534.5|8
1743529710000|2025-04-01 17:48:30|20556.5|20544.5|20556.4|20544.4|20556.5|20544.5|20555.3|20543.3|10
1743529720000|2025-04-01 17:48:40|20555.2|20543.2|20556.5|20544.5|20556.5|20544.5|20555.2|20543.2|2
1743529730000|2025-04-01 17:48:50|20559|20547|20559|20547|20559|20547|20559|20547|1
1743529740000|2025-04-01 17:49:00|20560.2|20548.2|20556.5|20544.5|20560.2|20548.2|20555.3|20543.3|9
1743529750000|2025-04-01 17:49:10|20555.3|20543.3|20551.5|20539.5|20555.3|20543.3|20550.3|20538.3|28
1743529760000|2025-04-01 17:49:20|20550.2|20538.2|20550.2|20538.2|20550.3|20538.3|20547.7|20535.7|6
1743529770000|2025-04-01 17:49:30|20550.3|20538.3|20549.1|20537.1|20552.8|20540.8|20549.1|20537.1|32
1743529780000|2025-04-01 17:49:40|20547.8|20535.8|20547.8|20535.8|20547.8|20535.8|20547.8|20535.8|1
1743529790000|2025-04-01 17:49:50|20546.6|20534.6|20549|20537|20549|20537|20546.5|20534.5|15
1743529800000|2025-04-01 17:50:00|20546.6|20534.6|20544.1|20532.1|20546.6|20534.6|20544.1|20532.1|8
1743529810000|2025-04-01 17:50:10|20545.3|20533.3|20546.5|20534.5|20546.5|20534.5|20545.3|20533.3|10
1743529820000|2025-04-01 17:50:20|20546.6|20534.6|20545.3|20533.3|20546.6|20534.6|20544.1|20532.1|16
1743529830000|2025-04-01 17:50:30|20544.1|20532.1|20544.1|20532.1|20545.3|20533.3|20542.8|20530.8|23
1743529840000|2025-04-01 17:50:40|20545.3|20533.3|20544|20532|20545.3|20533.3|20544|20532|3
1743529850000|2025-04-01 17:50:50|20545.2|20533.2|20542.8|20530.8|20545.2|20533.2|20542.8|20530.8|12
1743529860000|2025-04-01 17:51:00|20541.6|20529.6|20541.6|20529.6|20541.6|20529.6|20540.4|20528.4|3
1743529870000|2025-04-01 17:51:10|20540.4|20528.4|20542.9|20530.9|20542.9|20530.9|20540.4|20528.4|2
1743529880000|2025-04-01 17:51:20|20544.1|20532.1|20544.1|20532.1|20545.4|20533.4|20544.1|20532.1|22
1743529890000|2025-04-01 17:51:30|20545.3|20533.3|20544.1|20532.1|20545.3|20533.3|20544.1|20532.1|3
1743529900000|2025-04-01 17:51:40|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|20545.3|20533.3|1
1743529910000|2025-04-01 17:51:50|20546.5|20534.5|20545.3|20533.3|20546.5|20534.5|20545.3|20533.3|2
1743529920000|2025-04-01 17:52:00|20547.8|20535.8|20549.1|20537.1|20549.1|20537.1|20547.8|20535.8|54
1743529930000|2025-04-01 17:52:10|20547.8|20535.8|20549|20537|20549.1|20537.1|20547.8|20535.8|9
1743529940000|2025-04-01 17:52:20|20546.6|20534.6|20545.3|20533.3|20546.6|20534.6|20541.6|20529.6|13
1743529950000|2025-04-01 17:52:30|20545.4|20533.4|20546.6|20534.6|20549.1|20537.1|20545.4|20533.4|35
1743529960000|2025-04-01 17:52:40|20545.4|20533.4|20549.1|20537.1|20549.1|20537.1|20545.4|20533.4|10
1743529970000|2025-04-01 17:52:50|20547.9|20535.9|20545.4|20533.4|20549.1|20537.1|20545.4|20533.4|7
1743529980000|2025-04-01 17:53:00|20546.6|20534.6|20544.2|20532.2|20546.6|20534.6|20544.2|20532.2|1
1743529990000|2025-04-01 17:53:10|20545.4|20533.4|20542.9|20530.9|20545.4|20533.4|20542.9|20530.9|2
1743530000000|2025-04-01 17:53:20|20541.7|20529.7|20545.4|20533.4|20545.4|20533.4|20541.7|20529.7|11
1743530010000|2025-04-01 17:53:30|||||||||2
1743530020000|2025-04-01 17:53:40|20545.5|20533.5|20547.9|20535.9|20547.9|20535.9|20545.5|20533.5|15
1743530030000|2025-04-01 17:53:50|20546.6|20534.6|20545.4|20533.4|20546.6|20534.6|20545.4|20533.4|6
1743530050000|2025-04-01 17:54:10|20546.6|20534.6|20546.6|20534.6|20546.6|20534.6|20546.6|20534.6|3
1743530060000|2025-04-01 17:54:20|20545.4|20533.4|20544.1|20532.1|20545.4|20533.4|20544.1|20532.1|3
1743530070000|2025-04-01 17:54:30|20545.3|20533.3|20544.1|20532.1|20545.3|20533.3|20544.1|20532.1|17
1743530080000|2025-04-01 17:54:40|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|20542.8|20530.8|0
1743530090000|2025-04-01 17:54:50|||||||||4
1743530100000|2025-04-01 17:55:00|20541.6|20529.6|20542.8|20530.8|20542.8|20530.8|20541.6|20529.6|9
1743530110000|2025-04-01 17:55:10|||||||||8
1743530120000|2025-04-01 17:55:20|20545.3|20533.3|20547.8|20535.8|20547.8|20535.8|20545.3|20533.3|6
1743530130000|2025-04-01 17:55:30|20545.3|20533.3|20544.1|20532.1|20545.3|20533.3|20542.8|20530.8|22
1743530140000|2025-04-01 17:55:40|20544|20532|20546.5|20534.5|20546.5|20534.5|20544|20532|20
1743530150000|2025-04-01 17:55:50|20544.1|20532.1|20546.6|20534.6|20546.6|20534.6|20544.1|20532.1|4
1743530160000|2025-04-01 17:56:00|20547.8|20535.8|20540.4|20528.4|20547.8|20535.8|20540.4|20528.4|24
1743530170000|2025-04-01 17:56:10|20535.4|20523.4|20540.4|20528.4|20544.1|20532.1|20535.4|20523.4|44
1743530180000|2025-04-01 17:56:20|||||||||19
1743530190000|2025-04-01 17:56:30|20542.9|20530.9|20544.2|20532.2|20544.2|20532.2|20542.9|20530.9|6
1743530200000|2025-04-01 17:56:40|20545.4|20533.4|20545.4|20533.4|20545.4|20533.4|20545.4|20533.4|21
1743530210000|2025-04-01 17:56:50|||||||||18
1743530220000|2025-04-01 17:57:00|20545.5|20533.5|20549.2|20537.2|20550.4|20538.4|20545.5|20533.5|10
1743530230000|2025-04-01 17:57:10|20550.4|20538.4|20551.7|20539.7|20552.9|20540.9|20550.4|20538.4|36
1743530240000|2025-04-01 17:57:20|20550.4|20538.4|20551.7|20539.7|20551.7|20539.7|20550.4|20538.4|14
1743530250000|2025-04-01 17:57:30|20550.5|20538.5|20551.7|20539.7|20551.7|20539.7|20550.4|20538.4|3
1743530260000|2025-04-01 17:57:40|20550.4|20538.4|20552.9|20540.9|20552.9|20540.9|20550.4|20538.4|2
1743530270000|2025-04-01 17:57:50|20555.4|20543.4|20552.9|20540.9|20559.1|20547.1|20552.9|20540.9|72
1743530280000|2025-04-01 17:58:00|20551.7|20539.7|20544.3|20532.3|20551.7|20539.7|20544.3|20532.3|37
1743530290000|2025-04-01 17:58:10|20545.5|20533.5|20544.3|20532.3|20545.5|20533.5|20544.3|20532.3|10
1743530300000|2025-04-01 17:58:20|20541.8|20529.8|20541.8|20529.8|20543.1|20531.1|20541.8|20529.8|4
1743530310000|2025-04-01 17:58:30|20540.5|20528.5|20540.5|20528.5|20541.8|20529.8|20540.5|20528.5|8
1743530320000|2025-04-01 17:58:40|20541.8|20529.8|20541.8|20529.8|20541.8|20529.8|20540.5|20528.5|4
1743530330000|2025-04-01 17:58:50|20543|20531|20540.5|20528.5|20543|20531|20540.5|20528.5|15
1743530340000|2025-04-01 17:59:00|20538.1|20526.1|20531.9|20519.9|20538.1|20526.1|20531.9|20519.9|92
1743530350000|2025-04-01 17:59:10|20533.1|20521.1|20524.4|20512.4|20533.1|20521.1|20523.2|20511.2|51
1743530360000|2025-04-01 17:59:20|20525.6|20513.6|20528.1|20516.1|20528.2|20516.2|20524.4|20512.4|32
1743530370000|2025-04-01 17:59:30|20528.2|20516.2|20538.1|20526.1|20538.2|20526.2|20528.2|20516.2|133
1743530380000|2025-04-01 17:59:40|20536.9|20524.9|20540.6|20528.6|20540.7|20528.7|20536.9|20524.9|153
1743530390000|2025-04-01 17:59:50|20540.7|20528.7|20545.6|20533.6|20545.6|20533.6|20540.7|20528.7|163
1743530400000|2025-04-01 18:00:00|20546.8|20534.8|20548.1|20536.1|20548.1|20536.1|20545.6|20533.6|21
1743530410000|2025-04-01 18:00:10|20546.9|20534.9|20545.6|20533.6|20546.9|20534.9|20545.6|20533.6|14
1743530420000|2025-04-01 18:00:20|20546.9|20534.9|20545.6|20533.6|20548.1|20536.1|20545.6|20533.6|21
1743530430000|2025-04-01 18:00:30|20546.8|20534.8|20548.1|20536.1|20548.1|20536.1|20545.5|20533.5|51
1743530440000|2025-04-01 18:00:40|20550.5|20538.5|20548.1|20536.1|20550.6|20538.6|20548.1|20536.1|47
1743530450000|2025-04-01 18:00:50|20549.3|20537.3|20555.5|20543.5|20555.5|20543.5|20548.1|20536.1|59
1743530460000|2025-04-01 18:01:00|20554.3|20542.3|20548|20536|20554.3|20542.3|20546.8|20534.8|91
1743530470000|2025-04-01 18:01:10|20546.8|20534.8|20544.3|20532.3|20546.8|20534.8|20543.1|20531.1|43
1743530480000|2025-04-01 18:01:20|20545.5|20533.5|20540.6|20528.6|20545.6|20533.6|20539.4|20527.4|31
1743530490000|2025-04-01 18:01:30|20541.9|20529.9|20540.6|20528.6|20541.9|20529.9|20538.1|20526.1|3
1743530500000|2025-04-01 18:01:40|20535.6|20523.6|20535.6|20523.6|20536.9|20524.9|20535.6|20523.6|15
1743530510000|2025-04-01 18:01:50|20536.9|20524.9|20535.6|20523.6|20536.9|20524.9|20535.6|20523.6|4
1743530520000|2025-04-01 18:02:00|20536.9|20524.9|20535.6|20523.6|20536.9|20524.9|20535.6|20523.6|29
1743530530000|2025-04-01 18:02:10|20534.4|20522.4|20534.4|20522.4|20534.4|20522.4|20533.1|20521.1|15
1743530540000|2025-04-01 18:02:20|20535.6|20523.6|20523.2|20511.2|20535.6|20523.6|20522|20510|112
1743530550000|2025-04-01 18:02:30|20525.7|20513.7|20528.2|20516.2|20528.2|20516.2|20525.7|20513.7|77
1743530560000|2025-04-01 18:02:40|20529.4|20517.4|20530.7|20518.7|20530.7|20518.7|20528.2|20516.2|28
1743530570000|2025-04-01 18:02:50|20530.6|20518.6|20531.9|20519.9|20531.9|20519.9|20530.6|20518.6|29
1743530580000|2025-04-01 18:03:00|20530.7|20518.7|20530.6|20518.6|20531.9|20519.9|20530.6|20518.6|10
1743530590000|2025-04-01 18:03:10|20529.4|20517.4|20528.1|20516.1|20530.6|20518.6|20528.1|20516.1|17
1743530600000|2025-04-01 18:03:20|20534.3|20522.3|20534.4|20522.4|20534.4|20522.4|20531.9|20519.9|18
1743530610000|2025-04-01 18:03:30|20534.3|20522.3|20531.9|20519.9|20534.3|20522.3|20529.4|20517.4|4
1743530620000|2025-04-01 18:03:40|20529.4|20517.4|20531.9|20519.9|20531.9|20519.9|20529.4|20517.4|20
1743530630000|2025-04-01 18:03:50|20533.1|20521.1|20534.4|20522.4|20535.6|20523.6|20533.1|20521.1|3
1743530640000|2025-04-01 18:04:00|20533.1|20521.1|20534.4|20522.4|20534.4|20522.4|20533.1|20521.1|7
1743530650000|2025-04-01 18:04:10|20534.3|20522.3|20534.3|20522.3|20534.4|20522.4|20531.8|20519.8|9
1743530660000|2025-04-01 18:04:20|20533.1|20521.1|20533.1|20521.1|20533.1|20521.1|20533.1|20521.1|1
1743530670000|2025-04-01 18:04:30|20534.4|20522.4|20539.3|20527.3|20539.3|20527.3|20534.3|20522.3|8
1743530680000|2025-04-01 18:04:40|||||||||1
1743530690000|2025-04-01 18:04:50|20540.5|20528.5|20539.3|20527.3|20541.7|20529.7|20539.3|20527.3|14
1743600600000|2025-04-02 13:30:00|20527.3|20515.3|20515.3|20503.3|20528|20515.3|20486.7|20474.7|138
1743600610000|2025-04-02 13:30:10|20511.7|20499.7|20514|20502|20525.2|20513.2|20505.2|20493.2|65
1743600620000|2025-04-02 13:30:20|20510.4|20498.4|20509.1|20497.1|20515.3|20503.3|20505.3|20493.3|43
1743600630000|2025-04-02 13:30:30|20507.9|20495.9|20502.8|20490.8|20507.9|20495.9|20500.3|20488.3|50
1743600640000|2025-04-02 13:30:40|20500.4|20488.4|20506.7|20494.7|20506.7|20494.7|20496.6|20484.6|21
1743600650000|2025-04-02 13:30:50|20506.6|20494.6|20485.4|20473.4|20506.6|20494.6|20481.6|20469.6|26
1743600660000|2025-04-02 13:31:00|20487.8|20475.8|20485.5|20473.5|20490.3|20478.3|20483|20471|112
1743600670000|2025-04-02 13:31:10|20486.7|20474.7|20486.7|20474.7|20488|20476|20483.1|20471.1|23
1743600680000|2025-04-02 13:31:20|20480.5|20468.5|20490.3|20478.3|20491.5|20479.5|20480.5|20468.5|18
1743600690000|2025-04-02 13:31:30|20492.9|20480.9|20492.8|20480.8|20495.3|20483.3|20486.6|20474.6|31
1743600700000|2025-04-02 13:31:40|20490.3|20478.3|20490.3|20478.3|20490.3|20478.3|20490.3|20478.3|27
1743600710000|2025-04-02 13:31:50|20490.4|20478.4|20487.8|20475.8|20490.4|20478.4|20487.8|20475.8|4
1743600720000|2025-04-02 13:32:00|20484|20472|20482.7|20470.7|20484|20472|20477.8|20465.8|32
1743600730000|2025-04-02 13:32:10|20482.8|20470.8|20480.2|20468.2|20482.8|20470.8|20474|20462|47
1743600740000|2025-04-02 13:32:20|20479|20467|20476.4|20464.4|20479|20467|20470.3|20458.3|24
1743600750000|2025-04-02 13:32:30|20477.6|20465.6|20482.7|20470.7|20485.1|20473.1|20477.6|20465.6|14
1743600760000|2025-04-02 13:32:40|20482.8|20470.8|20485.2|20473.2|20485.2|20473.2|20482.8|20470.8|6
1743600770000|2025-04-02 13:32:50|20485.3|20473.3|20485.3|20473.3|20485.3|20473.3|20485.3|20473.3|3
1743600780000|2025-04-02 13:33:00|20490.3|20478.3|20491.5|20479.5|20491.5|20479.5|20486.5|20474.5|10
1743600790000|2025-04-02 13:33:10|20489.1|20477.1|20490.2|20478.2|20490.2|20478.2|20489|20477|3
1743600800000|2025-04-02 13:33:20|20490.3|20478.3|20491.5|20479.5|20493.8|20481.8|20490.3|20478.3|23
1743600810000|2025-04-02 13:33:30|20490.3|20478.3|20494|20482|20494|20482|20487.8|20475.8|17
1743600820000|2025-04-02 13:33:40|20496.3|20484.3|20500.2|20488.2|20500.3|20488.3|20496.3|20484.3|32
1743600830000|2025-04-02 13:33:50|20499|20487|20495.3|20483.3|20499|20487|20495.3|20483.3|12
1743600840000|2025-04-02 13:34:00|20496.5|20484.5|20495.3|20483.3|20496.5|20484.5|20494|20482|8
1743600850000|2025-04-02 13:34:10|20496.5|20484.5|20500.3|20488.3|20500.3|20488.3|20496.5|20484.5|17
1743600860000|2025-04-02 13:34:20|20501.5|20489.5|20512.6|20500.6|20512.6|20500.6|20501.4|20489.4|29
1743600870000|2025-04-02 13:34:30|20514|20502|20517.4|20505.4|20517.4|20505.4|20505.2|20493.2|39
1743600880000|2025-04-02 13:34:40|20518.6|20506.6|20513.6|20501.6|20518.7|20506.7|20511.1|20499.1|15
1743600890000|2025-04-02 13:34:50|20513.7|20501.7|20509.9|20497.9|20514.9|20502.9|20509.9|20497.9|18
1743600900000|2025-04-02 13:35:00|20511.2|20499.2|20519.9|20507.9|20519.9|20507.9|20506.3|20494.3|27
1743600910000|2025-04-02 13:35:10|20518.6|20506.6|20517.3|20505.3|20518.6|20506.6|20514.9|20502.9|16
1743600920000|2025-04-02 13:35:20|20517.4|20505.4|20517.4|20505.4|20518.6|20506.6|20517.4|20505.4|1
1743600930000|2025-04-02 13:35:30|20518.6|20506.6|20519.9|20507.9|20519.9|20507.9|20518.6|20506.6|0
1743600940000|2025-04-02 13:35:40|20523.6|20511.6|20527.3|20515.3|20532.2|20520.2|20523.6|20511.6|25
1743600950000|2025-04-02 13:35:50|20528.5|20516.5|20526.1|20514.1|20528.5|20516.5|20524.8|20512.8|12
1743600960000|2025-04-02 13:36:00|20526|20514|20526|20514|20528.5|20516.5|20524.7|20512.7|16
1743600970000|2025-04-02 13:36:10|20524.8|20512.8|20518.5|20506.5|20524.8|20512.8|20518.5|20506.5|13
1743600980000|2025-04-02 13:36:20|20519.8|20507.8|20518.5|20506.5|20519.8|20507.8|20518.5|20506.5|7
1743600990000|2025-04-02 13:36:30|20519.8|20507.8|20522.2|20510.2|20522.3|20510.3|20519.8|20507.8|12
1743601000000|2025-04-02 13:36:40|20522.3|20510.3|20519.8|20507.8|20522.3|20510.3|20519.7|20507.7|30
1743601010000|2025-04-02 13:36:50|20518.6|20506.6|20521.1|20509.1|20526.1|20514.1|20518.6|20506.6|31
1743601020000|2025-04-02 13:37:00|20522.4|20510.4|20524.8|20512.8|20524.9|20512.9|20522.3|20510.3|10
1743601030000|2025-04-02 13:37:10|20527.3|20515.3|20524.9|20512.9|20527.4|20515.4|20524.9|20512.9|11
1743601040000|2025-04-02 13:37:20|20525|20513|20528.5|20516.5|20529.7|20517.7|20525|20513|34
1743601050000|2025-04-02 13:37:30|20529.7|20517.7|20527.3|20515.3|20529.8|20517.8|20527.3|20515.3|12
1743601060000|2025-04-02 13:37:40|20526.1|20514.1|20529.8|20517.8|20529.8|20517.8|20526.1|20514.1|8
1743601070000|2025-04-02 13:37:50|20535.9|20523.9|20531|20519|20535.9|20523.9|20529.8|20517.8|23
1743601080000|2025-04-02 13:38:00|20531.1|20519.1|20536.1|20524.1|20536.1|20524.1|20528.6|20516.6|28
1743601090000|2025-04-02 13:38:10|20536|20524|20531.1|20519.1|20536|20524|20531.1|20519.1|22
1743601100000|2025-04-02 13:38:20|20533.6|20521.6|20531.1|20519.1|20533.6|20521.6|20531.1|20519.1|53
1743601110000|2025-04-02 13:38:30|20532.4|20520.4|20533.5|20521.5|20534.8|20522.8|20532.4|20520.4|42
1743601120000|2025-04-02 13:38:40|20532.3|20520.3|20533.5|20521.5|20533.5|20521.5|20532.3|20520.3|6
1743601130000|2025-04-02 13:38:50|20531|20519|20533.4|20521.4|20533.4|20521.4|20531|20519|22
1743601140000|2025-04-02 13:39:00|20533.5|20521.5|20537.2|20525.2|20537.2|20525.2|20533.5|20521.5|10
1743601150000|2025-04-02 13:39:10|20536|20524|20537.2|20525.2|20537.2|20525.2|20535.9|20523.9|9
1743601160000|2025-04-02 13:39:20|20536|20524|20538.4|20526.4|20538.4|20526.4|20536|20524|25
1743601170000|2025-04-02 13:39:30|20539.6|20527.6|20537.1|20525.1|20539.6|20527.6|20536|20524|16
1743601180000|2025-04-02 13:39:40|20538.4|20526.4|20535.9|20523.9|20538.4|20526.4|20535.9|20523.9|24
1743601190000|2025-04-02 13:39:50|20533.4|20521.4|20524.7|20512.7|20534.6|20522.6|20524.7|20512.7|29
1743601200000|2025-04-02 13:40:00|20524.8|20512.8|20514.7|20502.7|20527.2|20515.2|20514.7|20502.7|24
1743601210000|2025-04-02 13:40:10|20514.6|20502.6|20513.4|20501.4|20514.7|20502.7|20513.4|20501.4|7
1743601220000|2025-04-02 13:40:20|20513.5|20501.5|20516|20504|20516|20504|20510.9|20498.9|56
1743601230000|2025-04-02 13:40:30|20518.3|20506.3|20529.6|20517.6|20529.6|20517.6|20518.3|20506.3|27
1743601240000|2025-04-02 13:40:40|20530.8|20518.8|20532.1|20520.1|20533.3|20521.3|20530.8|20518.8|41
1743601250000|2025-04-02 13:40:50|20533.3|20521.3|20534.6|20522.6|20534.6|20522.6|20533.3|20521.3|3
1743601260000|2025-04-02 13:41:00|20535.8|20523.8|20533.3|20521.3|20535.8|20523.8|20528.4|20516.4|90
1743601270000|2025-04-02 13:41:10|20535.7|20523.7|20533.4|20521.4|20535.9|20523.9|20532.1|20520.1|23
1743601280000|2025-04-02 13:41:20|20532.1|20520.1|20534.6|20522.6|20534.6|20522.6|20532.1|20520.1|8
1743601290000|2025-04-02 13:41:30|20534.7|20522.7|20544.6|20532.6|20544.6|20532.6|20534.6|20522.6|28
1743601300000|2025-04-02 13:41:40|20545.8|20533.8|20548.3|20536.3|20549.6|20537.6|20545.8|20533.8|6
1743601310000|2025-04-02 13:41:50|20548.2|20536.2|20537.2|20525.2|20548.2|20536.2|20537.2|20525.2|24
1743601320000|2025-04-02 13:42:00|20535.9|20523.9|20534.7|20522.7|20535.9|20523.9|20532.2|20520.2|21
1743601330000|2025-04-02 13:42:10|20533.5|20521.5|20530.9|20518.9|20533.5|20521.5|20530.9|20518.9|2
1743601340000|2025-04-02 13:42:20|20528.5|20516.5|20534.7|20522.7|20534.7|20522.7|20528.4|20516.4|14
1743601350000|2025-04-02 13:42:30|20535.9|20523.9|20529.7|20517.7|20535.9|20523.9|20529.7|20517.7|6
1743601360000|2025-04-02 13:42:40|20535.9|20523.9|20538.4|20526.4|20538.4|20526.4|20535.9|20523.9|6
1743601370000|2025-04-02 13:42:50|20539.6|20527.6|20528.5|20516.5|20540.9|20528.9|20527.3|20515.3|17
1743601380000|2025-04-02 13:43:00|20527.2|20515.2|20532.2|20520.2|20532.2|20520.2|20526|20514|24
1743601390000|2025-04-02 13:43:10|20532.1|20520.1|20532.1|20520.1|20532.1|20520.1|20532|20520|0
1743601400000|2025-04-02 13:43:20|20533.4|20521.4|20533.4|20521.4|20533.4|20521.4|20533.4|20521.4|1
1743601410000|2025-04-02 13:43:30|20534.6|20522.6|20534.6|20522.6|20534.6|20522.6|20533.4|20521.4|12
1743601420000|2025-04-02 13:43:40|20537.1|20525.1|20538.4|20526.4|20538.4|20526.4|20537.1|20525.1|13
1743601430000|2025-04-02 13:43:50|20540.8|20528.8|20543.4|20531.4|20543.4|20531.4|20540.8|20528.8|5
1743601440000|2025-04-02 13:44:00|20543.3|20531.3|20542.1|20530.1|20543.3|20531.3|20542.1|20530.1|6
1743601450000|2025-04-02 13:44:10|20543.4|20531.4|20545.9|20533.9|20545.9|20533.9|20543.4|20531.4|4
1743601460000|2025-04-02 13:44:20|20543.4|20531.4|20543.4|20531.4|20543.4|20531.4|20540.9|20528.9|9
1743601470000|2025-04-02 13:44:30|20544.6|20532.6|20552.1|20540.1|20554.6|20542.6|20544.6|20532.6|97
1743601480000|2025-04-02 13:44:40|20553.3|20541.3|20552.1|20540.1|20553.4|20541.4|20547.2|20535.2|22
1743601490000|2025-04-02 13:44:50|20550.9|20538.9|20549.6|20537.6|20550.9|20538.9|20549.6|20537.6|8
1743601500000|2025-04-02 13:45:00|20550.8|20538.8|20566.9|20554.9|20566.9|20554.9|20550.8|20538.8|34
1743601510000|2025-04-02 13:45:10|20565.7|20553.7|20564.5|20552.5|20565.7|20553.7|20564.5|20552.5|10
1743601520000|2025-04-02 13:45:20|20574.4|20562.4|20576.9|20564.9|20576.9|20564.9|20574.4|20562.4|23
1743601530000|2025-04-02 13:45:30|20574.4|20562.4|20575.6|20563.6|20575.6|20563.6|20573.1|20561.1|24
1743601540000|2025-04-02 13:45:40|20575.7|20563.7|20584.3|20572.3|20585.5|20573.5|20575.7|20563.7|45
1743601550000|2025-04-02 13:45:50|20585.5|20573.5|20585.5|20573.5|20585.6|20573.6|20584.3|20572.3|6
1743601560000|2025-04-02 13:46:00|20586.7|20574.7|20581.9|20569.9|20586.7|20574.7|20581.9|20569.9|24
1743601570000|2025-04-02 13:46:10|20581.7|20569.7|20574.2|20562.2|20581.7|20569.7|20573.1|20561.1|20
1743601580000|2025-04-02 13:46:20|20574.3|20562.3|20585.6|20573.6|20585.6|20573.6|20574.3|20562.3|18
1743601590000|2025-04-02 13:46:30|20586.7|20574.7|20587.9|20575.9|20589.2|20577.2|20585.6|20573.6|18
1743601600000|2025-04-02 13:46:40|20589.1|20577.1|20576.7|20564.7|20589.1|20577.1|20576.7|20564.7|46
1743601610000|2025-04-02 13:46:50|20576.9|20564.9|20576.9|20564.9|20576.9|20564.9|20575.6|20563.6|4
1743601620000|2025-04-02 13:47:00|20575.5|20563.5|20570.7|20558.7|20575.5|20563.5|20570.7|20558.7|12
1743601630000|2025-04-02 13:47:10|20574.3|20562.3|20568|20556|20574.3|20562.3|20568|20556|21
1743601640000|2025-04-02 13:47:20|20568.2|20556.2|20565.5|20553.5|20568.2|20556.2|20561.9|20549.9|8
1743601650000|2025-04-02 13:47:30|20564.2|20552.2|20564.2|20552.2|20564.3|20552.3|20564.2|20552.2|9
1743601660000|2025-04-02 13:47:40|20565.5|20553.5|20564.2|20552.2|20565.5|20553.5|20563|20551|6
1743601670000|2025-04-02 13:47:50|20563|20551|20561.8|20549.8|20564.2|20552.2|20561.8|20549.8|8
1743601680000|2025-04-02 13:48:00|20561.7|20549.7|20569.2|20557.2|20571.7|20559.7|20550.7|20538.7|17
1743601690000|2025-04-02 13:48:10|20570.4|20558.4|20570.4|20558.4|20572.8|20560.8|20568|20556|8
1743601700000|2025-04-02 13:48:20|20569.1|20557.1|20569.1|20557.1|20570.4|20558.4|20566.6|20554.6|15
1743601710000|2025-04-02 13:48:30|20577|20557|20579.2|20567.2|20579.2|20567.2|20576.7|20557|23
1743601720000|2025-04-02 13:48:40|20580.5|20568.5|20579.3|20567.3|20580.5|20568.5|20579.3|20567.3|7
1743601730000|2025-04-02 13:48:50|20578|20566|20596.9|20584.9|20598.1|20586.1|20578|20566|82
1743601740000|2025-04-02 13:49:00|20594.3|20582.3|20594.4|20582.4|20596.9|20584.9|20593.1|20581.1|12
1743601750000|2025-04-02 13:49:10|20595.6|20583.6|20595.7|20583.7|20596.9|20584.9|20593.2|20581.2|11
1743601760000|2025-04-02 13:49:20|20596.9|20584.9|20595.6|20583.6|20597|20585|20593.1|20581.1|14
1743601770000|2025-04-02 13:49:30|20596.8|20584.8|20593.1|20581.1|20596.9|20584.9|20592|20580|11
1743601780000|2025-04-02 13:49:40|20594.3|20582.3|20594.3|20582.3|20594.3|20582.3|20594.3|20582.3|7
1743601790000|2025-04-02 13:49:50|20599.3|20587.3|20599.3|20587.3|20599.3|20587.3|20599.3|20587.3|26
1743601800000|2025-04-02 13:50:00|20598.1|20586.1|20599.3|20587.3|20601.8|20589.8|20596.8|20584.8|26
1743601810000|2025-04-02 13:50:10|20598.1|20586.1|20598.1|20586.1|20598.1|20586.1|20598.1|20586.1|9
1743601820000|2025-04-02 13:50:20|20596.9|20584.9|20596.9|20584.9|20599.3|20587.3|20595.7|20583.7|8
1743601830000|2025-04-02 13:50:30|20595.7|20583.7|20590.8|20578.8|20595.7|20583.7|20589.5|20577.5|13
1743601840000|2025-04-02 13:50:40|20593.3|20581.3|20596.9|20584.9|20596.9|20584.9|20590.7|20578.7|11
1743601850000|2025-04-02 13:50:50|20597.4|20577.4|20591.9|20579.9|20597.4|20580|20591.9|20577.4|25
1743601860000|2025-04-02 13:51:00|20593.1|20581.1|20594.5|20582.5|20594.5|20582.5|20592|20580|9
1743601870000|2025-04-02 13:51:10|20594.4|20582.4|20594.6|20582.6|20596.9|20584.9|20590.7|20578.7|28
1743601880000|2025-04-02 13:51:20|20593.4|20581.4|20586.9|20574.9|20593.4|20581.4|20586.9|20574.9|7
1743601890000|2025-04-02 13:51:30|20584.6|20572.6|20577.1|20565.1|20584.6|20572.6|20577.1|20565.1|5
1743601900000|2025-04-02 13:51:40|20577|20565|20570.9|20558.9|20578.2|20566.2|20570.9|20558.9|6
1743601910000|2025-04-02 13:51:50|20574.5|20562.5|20573.4|20561.4|20574.5|20562.5|20573.4|20561.4|8
1743601920000|2025-04-02 13:52:00|20577|20565|20574.5|20562.5|20578.4|20566.4|20574.5|20562.5|15
1743601930000|2025-04-02 13:52:10|20579.4|20567.4|20581.9|20569.9|20583.2|20571.2|20579.4|20567.4|8
1743601940000|2025-04-02 13:52:20|20582|20570|20583.2|20571.2|20584.4|20572.4|20582|20570|11
1743601950000|2025-04-02 13:52:30|20584.4|20572.4|20587|20575|20588.2|20576.2|20583.2|20571.2|6
1743601960000|2025-04-02 13:52:40|20584.5|20572.5|20582.2|20570.2|20584.5|20572.5|20582.2|20570.2|5
1743601970000|2025-04-02 13:52:50|20583.3|20571.3|20577|20565|20583.3|20571.3|20577|20565|22
1743601980000|2025-04-02 13:53:00|20575.8|20563.8|20575.8|20563.8|20575.8|20563.8|20574.5|20562.5|1
1743601990000|2025-04-02 13:53:10|20573.3|20561.3|20569.6|20557.6|20573.3|20561.3|20569.6|20557.6|9
1743602000000|2025-04-02 13:53:20|20569.7|20557.7|20569.6|20557.6|20569.7|20557.7|20569.6|20557.6|8
1743602010000|2025-04-02 13:53:30|20568.3|20556.3|20562.3|20550.3|20568.3|20556.3|20562.3|20550.3|18
1743602020000|2025-04-02 13:53:40|20564.8|20552.8|20563.5|20551.5|20564.8|20552.8|20562.3|20550.3|11
1743602030000|2025-04-02 13:53:50|20562.2|20550.2|20562.1|20550.1|20564.6|20552.6|20559.6|20547.6|8
1743602040000|2025-04-02 13:54:00|20561|20549|20558.5|20546.5|20561|20549|20558.5|20546.5|5
1743602050000|2025-04-02 13:54:10|20558.3|20546.3|20556|20544|20558.5|20546.5|20554.6|20542.6|19
1743602060000|2025-04-02 13:54:20|20558.4|20546.4|20562.1|20550.1|20562.1|20550.1|20558.4|20546.4|4
1743602070000|2025-04-02 13:54:30|20561|20549|20562.2|20550.2|20563.3|20551.3|20561|20549|1
1743602080000|2025-04-02 13:54:40|20561|20549|20563.4|20551.4|20563.4|20551.4|20560.9|20548.9|2
1743602090000|2025-04-02 13:54:50|20559.8|20547.8|20563.4|20551.4|20563.4|20551.4|20559.8|20547.8|6
1743602100000|2025-04-02 13:55:00|20562.3|20550.3|20564.8|20552.8|20564.8|20552.8|20561.1|20549.1|4
1743602110000|2025-04-02 13:55:10|20565.9|20553.9|20568.3|20556.3|20568.4|20556.4|20565.9|20553.9|4
1743602120000|2025-04-02 13:55:20|20569.6|20557.6|20570.8|20558.8|20573.3|20561.3|20569.6|20557.6|8
1743602130000|2025-04-02 13:55:30|20572|20560|20569.6|20557.6|20572|20560|20568.4|20556.4|26
1743602140000|2025-04-02 13:55:40|20567.1|20555.1|20567.1|20555.1|20567.1|20555.1|20567.1|20555.1|8
1743602150000|2025-04-02 13:55:50|20565.9|20553.9|20564.7|20552.7|20565.9|20553.9|20563.4|20551.4|2
1743602160000|2025-04-02 13:56:00|20565.9|20553.9|20567.1|20555.1|20568.4|20556.4|20564.6|20552.6|12
1743602170000|2025-04-02 13:56:10|20568.3|20556.3|20568.4|20556.4|20568.4|20556.4|20567.1|20555.1|3
1743602180000|2025-04-02 13:56:20|20567.2|20555.2|20565.9|20553.9|20567.2|20555.2|20565.9|20553.9|9
1743602190000|2025-04-02 13:56:30|20570.8|20558.8|20574.5|20562.5|20574.5|20562.5|20570.8|20558.8|9
1743602200000|2025-04-02 13:56:40|20575.8|20563.8|20572|20560|20575.8|20563.8|20572|20560|25
1743602220000|2025-04-02 13:57:00|20569.6|20557.6|20564.6|20552.6|20569.6|20557.6|20560.9|20548.9|36
1743602230000|2025-04-02 13:57:10|20568.2|20556.2|20567.1|20555.1|20568.3|20556.3|20567.1|20555.1|5
1743602240000|2025-04-02 13:57:20|20567|20555|20567|20555|20567|20555|20565.8|20553.8|7
1743602250000|2025-04-02 13:57:30|20569.5|20557.5|20574.5|20562.5|20574.5|20562.5|20567|20555|20
1743602260000|2025-04-02 13:57:40|20576.9|20564.9|20576.9|20564.9|20576.9|20564.9|20574.5|20562.5|6
1743602270000|2025-04-02 13:57:50|20575.7|20563.7|20581.9|20569.9|20583.1|20571.1|20575.6|20563.6|11
1743602280000|2025-04-02 13:58:00|20583.1|20571.1|20574.4|20562.4|20583.1|20571.1|20574.4|20562.4|12
1743602290000|2025-04-02 13:58:10|20576.9|20564.9|20576.8|20564.8|20576.9|20564.9|20574.4|20562.4|4
1743602300000|2025-04-02 13:58:20|20575.6|20563.6|20576.9|20564.9|20576.9|20564.9|20573.1|20561.1|7
1743602310000|2025-04-02 13:58:30|20578.1|20566.1|20579.3|20567.3|20579.4|20567.4|20574.4|20562.4|18
1743602320000|2025-04-02 13:58:40|20578.1|20566.1|20576.8|20564.8|20578.1|20566.1|20576.8|20564.8|3
1743602330000|2025-04-02 13:58:50|20578.1|20566.1|20579.3|20567.3|20581.8|20569.8|20578.1|20566.1|52
1743602340000|2025-04-02 13:59:00|20581.8|20569.8|20576.8|20564.8|20581.8|20569.8|20576.8|20564.8|10
1743602350000|2025-04-02 13:59:10|20574.3|20562.3|20574.3|20562.3|20576.7|20564.7|20571.8|20559.8|4
1743602360000|2025-04-02 13:59:20|20575.5|20563.5|20575.5|20563.5|20575.5|20563.5|20575.5|20563.5|4
1743602370000|2025-04-02 13:59:30|20576.8|20564.8|20578|20566|20578|20566|20576.8|20564.8|8
1743602380000|2025-04-02 13:59:40|20579.3|20567.3|20564.3|20552.3|20579.3|20567.3|20564.3|20552.3|19
1743602390000|2025-04-02 13:59:50|20566.8|20554.8|20570.5|20558.5|20570.5|20558.5|20566.8|20554.8|19
1743602400000|2025-04-02 14:00:00|20566.9|20554.9|20558|20546|20566.9|20554.9|20551.8|20539.8|60
1743602410000|2025-04-02 14:00:10|20555.6|20543.6|20564.2|20552.2|20566.7|20554.7|20555.5|20543.5|27
1743602420000|2025-04-02 14:00:20|20563|20551|20564.2|20552.2|20564.2|20552.2|20559.2|20547.2|62
1743602430000|2025-04-02 14:00:30|20567.9|20555.9|20559.2|20547.2|20567.9|20555.9|20559.2|20547.2|19
1743602440000|2025-04-02 14:00:40|20560.5|20548.5|20560.4|20548.4|20560.5|20548.5|20560.4|20548.4|5
1743602450000|2025-04-02 14:00:50|||||||||1
1743602460000|2025-04-02 14:01:00|20559.2|20547.2|20560.4|20548.4|20560.4|20548.4|20555.4|20543.4|14
1743602470000|2025-04-02 14:01:10|20561.6|20549.6|20556.7|20544.7|20561.6|20549.6|20555.5|20543.5|10
1743602480000|2025-04-02 14:01:20|20559.2|20547.2|20557.9|20545.9|20559.2|20547.2|20557.9|20545.9|1
1743602490000|2025-04-02 14:01:30|20559.2|20547.2|20586.6|20574.6|20587.9|20575.9|20559.2|20547.2|32
1743602500000|2025-04-02 14:01:40|20587.9|20575.9|20589|20577|20590.3|20578.3|20586.5|20574.5|16
1743602510000|2025-04-02 14:01:50|20592.6|20580.6|20597.7|20585.7|20597.7|20585.7|20592.6|20580.6|14
1743602520000|2025-04-02 14:02:00|20596.5|20584.5|20597.7|20585.7|20597.7|20585.7|20595.2|20583.2|20
1743602530000|2025-04-02 14:02:10|20598.9|20586.9|20600.2|20588.2|20602.6|20590.6|20597.7|20585.7|21
1743602540000|2025-04-02 14:02:20|20601.4|20589.4|20602.7|20590.7|20602.7|20590.7|20597.7|20585.7|48
1743602550000|2025-04-02 14:02:30|20601.5|20589.5|20601.4|20589.4|20601.5|20589.5|20598.9|20586.9|5
1743602560000|2025-04-02 14:02:40|20600.2|20588.2|20596.5|20584.5|20600.2|20588.2|20591.5|20579.5|22
1743602570000|2025-04-02 14:02:50|20595.2|20583.2|20596.5|20584.5|20596.5|20584.5|20595.2|20583.2|4
1743602580000|2025-04-02 14:03:00|20598.9|20586.9|20602.7|20590.7|20602.7|20590.7|20598.9|20586.9|10
1743602590000|2025-04-02 14:03:10|20603.9|20591.9|20603.9|20591.9|20603.9|20591.9|20603.9|20591.9|4
1743602600000|2025-04-02 14:03:20|20600.1|20588.1|20601.3|20589.3|20605.1|20593.1|20600.1|20588.1|17
1743602610000|2025-04-02 14:03:30|20602.6|20590.6|20601.3|20589.3|20603.9|20591.9|20601.3|20589.3|5
1743602620000|2025-04-02 14:03:40|20602.5|20590.5|20594.1|20582.1|20603.9|20591.9|20594.1|20582.1|30
1743602630000|2025-04-02 14:03:50|20593.9|20581.9|20598.9|20586.9|20598.9|20586.9|20593.9|20581.9|5
1743602640000|2025-04-02 14:04:00|20599|20587|20597.6|20585.6|20599|20587|20597.5|20585.5|3
1743602650000|2025-04-02 14:04:10|20595.2|20583.2|20595.1|20583.1|20595.2|20583.2|20595.1|20583.1|5
1743602660000|2025-04-02 14:04:20|20595.2|20583.2|20592.7|20580.7|20595.2|20583.2|20592.7|20580.7|6
1743602670000|2025-04-02 14:04:30|20591.5|20579.5|20588.8|20576.8|20591.5|20579.5|20586.4|20574.4|13
1743602680000|2025-04-02 14:04:40|20590.1|20578.1|20586.5|20574.5|20590.1|20578.1|20585.2|20573.2|11
1743602690000|2025-04-02 14:04:50|20587.7|20575.7|20579|20567|20587.7|20575.7|20576.5|20564.5|9
1743602700000|2025-04-02 14:05:00|20580.2|20568.2|20570.2|20558.2|20580.2|20568.2|20567.7|20555.7|13
1743602710000|2025-04-02 14:05:10|20568.9|20556.9|20566.5|20554.5|20568.9|20556.9|20562.7|20550.7|11
1743602720000|2025-04-02 14:05:20|20565.2|20553.2|20556.5|20544.5|20565.2|20553.2|20555.3|20543.3|35
1743602730000|2025-04-02 14:05:30|20556.6|20544.6|20567.8|20555.8|20567.8|20555.8|20556.5|20544.5|49
1743602740000|2025-04-02 14:05:40|20566.6|20554.6|20561.6|20549.6|20567.8|20555.8|20559.1|20547.1|8
1743602750000|2025-04-02 14:05:50|20564.1|20552.1|20569|20557|20569|20557|20561.6|20549.6|28
1743602760000|2025-04-02 14:06:00|20571.5|20559.5|20571.5|20559.5|20571.5|20559.5|20571.5|20559.5|3
1743602780000|2025-04-02 14:06:20|20572.7|20560.7|20575.3|20563.3|20577.8|20565.8|20572.7|20560.7|5
1743602790000|2025-04-02 14:06:30|20576.5|20564.5|20574.1|20562.1|20577.8|20565.8|20572.8|20560.8|9
1743602800000|2025-04-02 14:06:40|20575.3|20563.3|20574.1|20562.1|20576.5|20564.5|20574|20562|4
1743602810000|2025-04-02 14:06:50|20572.7|20560.7|20566.6|20554.6|20572.7|20560.7|20566.6|20554.6|10
1743602820000|2025-04-02 14:07:00|20566.5|20554.5|20565.3|20553.3|20567.8|20555.8|20565.3|20553.3|4
1743602830000|2025-04-02 14:07:10|20566.6|20554.6|20567.8|20555.8|20567.8|20555.8|20562.8|20550.8|14
1743602840000|2025-04-02 14:07:20|20566.6|20554.6|20562.9|20550.9|20566.6|20554.6|20562.9|20550.9|78
1743602850000|2025-04-02 14:07:30|20562.8|20550.8|20565.4|20553.4|20565.4|20553.4|20561.6|20549.6|14
1743602860000|2025-04-02 14:07:40|20564.1|20552.1|20564.1|20552.1|20565.4|20553.4|20564.1|20552.1|7
1743602870000|2025-04-02 14:07:50|20561.7|20549.7|20559.1|20547.1|20561.7|20549.7|20559.1|20547.1|1
1743602880000|2025-04-02 14:08:00|20556.7|20544.7|20557.9|20545.9|20557.9|20545.9|20556.6|20544.6|2
1743602890000|2025-04-02 14:08:10|20556.7|20544.7|20566.6|20554.6|20566.6|20554.6|20556.6|20544.6|12
1743602900000|2025-04-02 14:08:20|20569.1|20557.1|20564.1|20552.1|20569.1|20557.1|20562.9|20550.9|8
1743602910000|2025-04-02 14:08:30|20561.7|20549.7|20555.4|20543.4|20564.1|20552.1|20555.4|20543.4|10
1743602920000|2025-04-02 14:08:40|20555.3|20543.3|20546.7|20534.7|20559|20547|20546.6|20534.6|14
1743602930000|2025-04-02 14:08:50|20545.4|20533.4|20546.6|20534.6|20547.8|20535.8|20544.2|20532.2|4
1743602940000|2025-04-02 14:09:00|20546.7|20534.7|20549.1|20537.1|20555.3|20543.3|20546.7|20534.7|8
1743602950000|2025-04-02 14:09:10|20546.7|20534.7|20554.1|20542.1|20555.3|20543.3|20546.7|20534.7|16
1743602960000|2025-04-02 14:09:20|20552.8|20540.8|20551.6|20539.6|20552.8|20540.8|20551.5|20539.5|35
1743602970000|2025-04-02 14:09:30|20552.7|20540.7|20554.1|20542.1|20554.1|20542.1|20552.7|20540.7|5
1743602980000|2025-04-02 14:09:40|20552.8|20540.8|20552.7|20540.7|20552.8|20540.8|20547.7|20535.7|6
1743602990000|2025-04-02 14:09:50|20551.5|20539.5|20550.2|20538.2|20551.5|20539.5|20549.1|20537.1|4
1743603000000|2025-04-02 14:10:00|20549.1|20537.1|20541.6|20529.6|20549.1|20537.1|20541.6|20529.6|15
1743603010000|2025-04-02 14:10:10|20540.4|20528.4|20539|20527|20541.6|20529.6|20536.5|20524.5|54
1743603020000|2025-04-02 14:10:20|20537.8|20525.8|20521.7|20509.7|20537.8|20525.8|20521.7|20509.7|11
1743603030000|2025-04-02 14:10:30|20520.5|20508.5|20524.2|20512.2|20524.2|20512.2|20517.9|20505.9|24
1743603040000|2025-04-02 14:10:40|20525.4|20513.4|20529.1|20517.1|20529.2|20517.2|20524.2|20512.2|8
1743603050000|2025-04-02 14:10:50|20527.9|20515.9|20521.7|20509.7|20529.2|20517.2|20521.7|20509.7|5
1743603060000|2025-04-02 14:11:00|20522.9|20510.9|20526.5|20514.5|20526.7|20514.7|20521.7|20509.7|5
1743603070000|2025-04-02 14:11:10|20526.6|20514.6|20531.6|20519.6|20533|20520.9|20525.4|20513|10
1743603080000|2025-04-02 14:11:20|20530.4|20518.4|20536.6|20524.6|20536.7|20524.7|20530.3|20518.3|3
1743603090000|2025-04-02 14:11:30|20535.4|20523.4|20541.7|20529.7|20541.7|20529.7|20531.7|20519.7|22
1743603100000|2025-04-02 14:11:40|20539.2|20527.2|20541.7|20529.7|20544|20532|20539.2|20527.2|4
1743603110000|2025-04-02 14:11:50|20540.4|20528.4|20541.7|20529.7|20544.2|20532.2|20537.9|20525.9|36
1743603120000|2025-04-02 14:12:00|20542.9|20530.9|20544.2|20532.2|20544.2|20532.2|20541.6|20529.6|15
1743603130000|2025-04-02 14:12:10|20546.6|20534.6|20545.3|20533.3|20546.7|20534.7|20545.3|20533.3|7
1743603140000|2025-04-02 14:12:20|20545.5|20533.5|20550.3|20538.3|20551.5|20539.5|20545.5|20533.5|2
1743603150000|2025-04-02 14:12:30|20549.1|20537.1|20549.1|20537.1|20549.1|20537.1|20548|20536|1
1743603160000|2025-04-02 14:12:40|||||||||1
1743603170000|2025-04-02 14:12:50|20550.3|20538.3|20554|20542|20555.3|20543.3|20550.3|20538.3|13
1743603180000|2025-04-02 14:13:00|20555.3|20543.3|20556.5|20544.5|20559|20547|20555.3|20543.3|8
1743603190000|2025-04-02 14:13:10|20555.3|20543.3|20557.7|20545.7|20557.7|20545.7|20555.3|20543.3|1
1743603200000|2025-04-02 14:13:20|20556.4|20544.4|20554|20542|20556.5|20544.5|20554|20542|3
1743603210000|2025-04-02 14:13:30|20555.2|20543.2|20556.5|20544.5|20560.2|20548.2|20555.2|20543.2|7
1743603220000|2025-04-02 14:13:40|20555.3|20543.3|20556.5|20544.5|20556.5|20544.5|20555.3|20543.3|16
1743603230000|2025-04-02 14:13:50|20555.3|20543.3|20556.5|20544.5|20556.5|20544.5|20555.3|20543.3|0
1743603240000|2025-04-02 14:14:00|20556.6|20544.6|20557.7|20545.7|20560.2|20548.2|20556.5|20544.5|9
1743603250000|2025-04-02 14:14:10|20556.5|20544.5|20556.5|20544.5|20556.5|20544.5|20556.5|20544.5|10
1743603260000|2025-04-02 14:14:20|20555.3|20543.3|20557.7|20545.7|20557.7|20545.7|20555.2|20543.2|2
1743603270000|2025-04-02 14:14:30|20560.2|20548.2|20560.2|20548.2|20560.2|20548.2|20560.2|20548.2|8
1743603280000|2025-04-02 14:14:40|||||||||6
1743603290000|2025-04-02 14:14:50|||||||||10
1743603300000|2025-04-02 14:15:00|20560.3|20548.3|20565.3|20553.3|20565.3|20553.3|20560.3|20548.3|9
1743603310000|2025-04-02 14:15:10|20562.7|20550.7|20565.2|20553.2|20565.3|20553.3|20562.7|20550.7|8
1743603320000|2025-04-02 14:15:20|20569|20557|20567.8|20555.8|20569|20557|20567.8|20555.8|1
1743603330000|2025-04-02 14:15:30|20569|20557|20570.3|20558.3|20571.5|20559.5|20569|20557|5
1743603340000|2025-04-02 14:15:40|20569|20557|20570.3|20558.3|20570.3|20558.3|20567.8|20555.8|17
1743603350000|2025-04-02 14:15:50|20567.8|20555.8|20574|20562|20574|20562|20567.8|20555.8|8
1743603360000|2025-04-02 14:16:00|20572.8|20560.8|20571.5|20559.5|20575.2|20563.2|20570.3|20558.3|13
1743603370000|2025-04-02 14:16:10|20572.7|20560.7|20575.3|20563.3|20575.3|20563.3|20571.5|20559.5|3
1743603380000|2025-04-02 14:16:20|20575.2|20563.2|20584|20572|20584|20572|20575.2|20563.2|11
1743603390000|2025-04-02 14:16:30|20585.2|20573.2|20585.2|20573.2|20587.7|20575.7|20584|20572|7
1743603400000|2025-04-02 14:16:40|20586.5|20574.5|20580.3|20568.3|20587.7|20575.7|20580.3|20568.3|31
1743603410000|2025-04-02 14:16:50|20581.5|20569.5|20584|20572|20584|20572|20580.3|20568.3|3
1743603420000|2025-04-02 14:17:00|20582.8|20570.8|20582.8|20570.8|20586.5|20574.5|20582.8|20570.8|8
1743603430000|2025-04-02 14:17:10|20582.9|20570.9|20584.1|20572.1|20584.1|20572.1|20582.9|20570.9|2
1743603440000|2025-04-02 14:17:20|20586.6|20574.6|20585.3|20573.3|20586.6|20574.6|20585.3|20573.3|3
1743603450000|2025-04-02 14:17:30|20587.8|20575.8|20585.3|20573.3|20587.8|20575.8|20585.3|20573.3|4
1743603460000|2025-04-02 14:17:40|20586.5|20574.5|20586.5|20574.5|20587.8|20575.8|20585.3|20573.3|9
1743603470000|2025-04-02 14:17:50|20585.3|20573.3|20586.6|20574.6|20587.8|20575.8|20585.3|20573.3|13
1743603480000|2025-04-02 14:18:00|20587.8|20575.8|20587.8|20575.8|20587.8|20575.8|20587.8|20575.8|5
1743603490000|2025-04-02 14:18:10|20586.5|20574.5|20585.3|20573.3|20586.5|20574.5|20584|20572|13
1743603500000|2025-04-02 14:18:20|20585.2|20573.2|20582.8|20570.8|20585.2|20573.2|20582.8|20570.8|12
1743603510000|2025-04-02 14:18:30|20582.9|20570.9|20584|20572|20584.1|20572.1|20582.9|20570.9|2
1743603520000|2025-04-02 14:18:40|20582.8|20570.8|20584|20572|20584|20572|20580.3|20568.3|4
1743603530000|2025-04-02 14:18:50|20582.8|20570.8|20582.8|20570.8|20582.8|20570.8|20582.8|20570.8|2
1743603540000|2025-04-02 14:19:00|20580.3|20568.3|20572.8|20560.8|20580.3|20568.3|20572.8|20560.8|11
1743603550000|2025-04-02 14:19:10|20571.6|20559.6|20571.6|20559.6|20572.8|20560.8|20571.6|20559.6|1
1743603560000|2025-04-02 14:19:20|20571.5|20559.5|20569.1|20557.1|20571.5|20559.5|20569.1|20557.1|5
1743603570000|2025-04-02 14:19:30|20572.8|20560.8|20574.1|20562.1|20574.1|20562.1|20572.8|20560.8|8
1743603580000|2025-04-02 14:19:40|20572.8|20560.8|20572.8|20560.8|20576.6|20564.6|20571.6|20559.6|10
1743603590000|2025-04-02 14:19:50|20570.4|20558.4|20567.8|20555.8|20570.4|20558.4|20567.8|20555.8|2
1743603600000|2025-04-02 14:20:00|20567.9|20555.9|20570.2|20558.2|20574|20562|20567.9|20555.9|15
1743603610000|2025-04-02 14:20:10|20571.4|20559.4|20570.2|20558.2|20572.7|20560.7|20570.2|20558.2|8
1743603620000|2025-04-02 14:20:20|20571.5|20559.5|20577.7|20565.7|20577.7|20565.7|20571.4|20559.4|14
1743603630000|2025-04-02 14:20:30|20577.6|20565.6|20576.4|20564.4|20577.6|20565.6|20576.4|20564.4|2
1743603640000|2025-04-02 14:20:40|20578.9|20566.9|20580.2|20568.2|20580.2|20568.2|20578.9|20566.9|5
1743603650000|2025-04-02 14:20:50|20581.4|20569.4|20579|20567|20585.2|20573.2|20579|20567|15
1743603660000|2025-04-02 14:21:00|20580.2|20568.2|20576.5|20564.5|20580.2|20568.2|20576.5|20564.5|5
1743603670000|2025-04-02 14:21:10|20576.4|20564.4|20585.2|20573.2|20585.2|20573.2|20576.4|20564.4|9
1743603680000|2025-04-02 14:21:20|20582.7|20570.7|20580.3|20568.3|20582.7|20570.7|20580.3|20568.3|3
1743603690000|2025-04-02 14:21:30|20579.1|20567.1|20581.5|20569.5|20581.5|20569.5|20579.1|20567.1|0
1743603700000|2025-04-02 14:21:40|20582.7|20570.7|20582.7|20570.7|20582.7|20570.7|20582.7|20570.7|5
1743603710000|2025-04-02 14:21:50|||||||||2
1743603720000|2025-04-02 14:22:00|20584|20572|20585.2|20573.2|20585.2|20573.2|20584|20572|4
1743603730000|2025-04-02 14:22:10|||||||||1
1743603740000|2025-04-02 14:22:20|||||||||3
1743603750000|2025-04-02 14:22:30|20586.4|20574.4|20587.7|20575.7|20587.7|20575.7|20586.4|20574.4|7
1743603760000|2025-04-02 14:22:40|20586.5|20574.5|20587.7|20575.7|20587.7|20575.7|20586.5|20574.5|6
1743603770000|2025-04-02 14:22:50|20586.5|20574.5|20586.5|20574.5|20586.5|20574.5|20586.5|20574.5|9
1743603780000|2025-04-02 14:23:00|20586.4|20574.4|20586.4|20574.4|20586.4|20574.4|20586.4|20574.4|2
1743603790000|2025-04-02 14:23:10|20587.6|20575.6|20585.1|20573.1|20587.7|20575.7|20585.1|20573.1|7
1743603800000|2025-04-02 14:23:20|20585.3|20573.3|20592.6|20580.6|20592.6|20580.6|20585.1|20573.1|15
1743603810000|2025-04-02 14:23:30|20592.5|20580.5|20593.8|20581.8|20593.8|20581.8|20588.9|20576.9|15
1743603820000|2025-04-02 14:23:40|20592.6|20580.6|20591.3|20579.3|20592.6|20580.6|20588.9|20576.9|3
1743603830000|2025-04-02 14:23:50|20596.3|20584.3|20595|20583|20596.3|20584.3|20593.8|20581.8|27
1743603840000|2025-04-02 14:24:00|20595.1|20583.1|20593.9|20581.9|20596.3|20584.3|20593.8|20581.8|17
1743603850000|2025-04-02 14:24:10|20593.8|20581.8|20593.8|20581.8|20593.8|20581.8|20593.8|20581.8|5
1743603860000|2025-04-02 14:24:20|20596.3|20584.3|20596.3|20584.3|20596.3|20584.3|20593.8|20581.8|17
1743603870000|2025-04-02 14:24:30|20595.1|20583.1|20595.1|20583.1|20595.1|20583.1|20593.9|20581.9|2
1743603880000|2025-04-02 14:24:40|20596.3|20584.3|20596.3|20584.3|20596.3|20584.3|20595.1|20583.1|2
1743603890000|2025-04-02 14:24:50|20595.1|20583.1|20596.3|20584.3|20596.3|20584.3|20595.1|20583.1|1
1743603900000|2025-04-02 14:25:00|20598.7|20586.7|20595|20583|20600|20588|20595|20583|7
1743603910000|2025-04-02 14:25:10|20594.9|20582.9|20593.8|20581.8|20595|20583|20592.6|20580.6|11
1743603920000|2025-04-02 14:25:20|20595|20583|20595|20583|20595|20583|20595|20583|0
1743603930000|2025-04-02 14:25:30|20597.4|20585.4|20598.7|20586.7|20598.8|20586.8|20597.4|20585.4|19
1743603940000|2025-04-02 14:25:40|20601.2|20589.2|20601.2|20589.2|20601.2|20589.2|20601.2|20589.2|15
1743603950000|2025-04-02 14:25:50|20602.4|20590.4|20605|20593|20605|20593|20600|20588|31
1743603960000|2025-04-02 14:26:00|20606.2|20594.2|20607.4|20595.4|20609.9|20597.9|20606.2|20594.2|38
1743603970000|2025-04-02 14:26:10|20603.7|20591.7|20606.1|20594.1|20606.2|20594.2|20597.5|20585.5|40
1743603980000|2025-04-02 14:26:20|20604.9|20592.9|20597.5|20585.5|20604.9|20592.9|20597.5|20585.5|3
1743603990000|2025-04-02 14:26:30|20593.8|20581.8|20588.8|20576.8|20593.8|20581.8|20588.8|20576.8|6
1743604000000|2025-04-02 14:26:40|20590|20578|20594.9|20582.9|20595|20583|20587.5|20575.5|25
1743604010000|2025-04-02 14:26:50|20595|20583|20583.9|20571.9|20595|20583|20583.8|20571.8|23
1743604020000|2025-04-02 14:27:00|20582.6|20570.6|20582.5|20570.5|20583.8|20571.8|20582.5|20570.5|5
1743604030000|2025-04-02 14:27:10|20578.8|20566.8|20576.3|20564.3|20580.1|20568.1|20576.3|20564.3|7
1743604040000|2025-04-02 14:27:20|20575.1|20563.1|20571.3|20559.3|20576.3|20564.3|20571.3|20559.3|10
1743604050000|2025-04-02 14:27:30|20570.1|20558.1|20578.8|20566.8|20581.3|20569.3|20568.9|20556.9|19
1743604060000|2025-04-02 14:27:40|20580|20568|20578.8|20566.8|20580|20568|20578.8|20566.8|1
1743604070000|2025-04-02 14:27:50|20574|20562|20573.9|20561.9|20575.1|20563.1|20573.9|20561.9|1
1743604080000|2025-04-02 14:28:00|20575.1|20563.1|20563.9|20551.9|20575.1|20563.1|20563.9|20551.9|21
1743604090000|2025-04-02 14:28:10|20566.3|20554.3|20568.8|20556.8|20568.8|20556.8|20561.3|20549.3|23
1743604100000|2025-04-02 14:28:20|20567.6|20555.6|20566.3|20554.3|20568.8|20556.8|20566.3|20554.3|0
1743604110000|2025-04-02 14:28:30|20566.4|20554.4|20566.3|20554.3|20566.4|20554.4|20566.3|20554.3|0
1743604120000|2025-04-02 14:28:40|20570|20558|20567.6|20555.6|20571.3|20559.3|20567.6|20555.6|17
1743604130000|2025-04-02 14:28:50|20568.8|20556.8|20567.6|20555.6|20568.8|20556.8|20566.4|20554.4|4
1743604140000|2025-04-02 14:29:00|20562.6|20550.6|20568.8|20556.8|20568.8|20556.8|20561.4|20549.4|11
1743604160000|2025-04-02 14:29:20|20568.9|20556.9|20571.3|20559.3|20571.3|20559.3|20568.9|20556.9|1
1743604170000|2025-04-02 14:29:30|||||||||4
1743604180000|2025-04-02 14:29:40|20570.1|20558.1|20576.3|20564.3|20576.3|20564.3|20570.1|20558.1|10
1743604190000|2025-04-02 14:29:50|20573.8|20561.8|20568.9|20556.9|20573.8|20561.8|20568.9|20556.9|3
1743604200000|2025-04-02 14:30:00|20570.1|20558.1|20571.4|20559.4|20571.4|20559.4|20570.1|20558.1|2
1743604210000|2025-04-02 14:30:10|20570.1|20558.1|20571.4|20559.4|20571.4|20559.4|20570.1|20558.1|1
1743604220000|2025-04-02 14:30:20|20572.7|20560.7|20572.6|20560.6|20572.7|20560.7|20572.6|20560.6|7
1743604240000|2025-04-02 14:30:40|20576.3|20564.3|20577.6|20565.6|20577.6|20565.6|20575.1|20563.1|7
1743604250000|2025-04-02 14:30:50|20577.5|20565.5|20582.6|20570.6|20582.6|20570.6|20577.5|20565.5|7
1743604260000|2025-04-02 14:31:00|20582.5|20570.5|20581.3|20569.3|20582.5|20570.5|20580.1|20568.1|2
1743604270000|2025-04-02 14:31:10|20582.5|20570.5|20580|20568|20583.8|20571.8|20580|20568|17
1743604280000|2025-04-02 14:31:20|20580.1|20568.1|20580|20568|20580.1|20568.1|20580|20568|0
1743604290000|2025-04-02 14:31:30|20580.1|20568.1|20583.8|20571.8|20583.8|20571.8|20580.1|20568.1|19
1743604300000|2025-04-02 14:31:40|20582.6|20570.6|20575.1|20563.1|20583.8|20571.8|20575.1|20563.1|25
1743604310000|2025-04-02 14:31:50|20577.5|20565.5|20580.1|20568.1|20580.1|20568.1|20577.5|20565.5|19
1743604320000|2025-04-02 14:32:00|20582.5|20570.5|20583.9|20571.9|20583.9|20571.9|20582.5|20570.5|4
1743604330000|2025-04-02 14:32:10|20583.8|20571.8|20585.1|20573.1|20585.1|20573.1|20582.5|20570.5|6
1743604340000|2025-04-02 14:32:20|20586.3|20574.3|20594.9|20582.9|20596.1|20584.1|20586.3|20574.3|12
1743604350000|2025-04-02 14:32:30|20597.4|20585.4|20594.9|20582.9|20597.4|20585.4|20594.9|20582.9|7
1743604360000|2025-04-02 14:32:40|20592.4|20580.4|20590|20578|20593.6|20581.6|20590|20578|8
1743604370000|2025-04-02 14:32:50|20588.8|20576.8|20590|20578|20590|20578|20587.6|20575.6|2
1743604380000|2025-04-02 14:33:00|20590.1|20578.1|20591.2|20579.2|20592.5|20580.5|20589.9|20577.9|12
1743604390000|2025-04-02 14:33:10|20592.4|20580.4|20590|20578|20592.4|20580.4|20590|20578|1
1743604400000|2025-04-02 14:33:20|20591.2|20579.2|20591.2|20579.2|20591.2|20579.2|20591.2|20579.2|3
1743604410000|2025-04-02 14:33:30|20590|20578|20592.5|20580.5|20592.5|20580.5|20590|20578|2
1743604420000|2025-04-02 14:33:40|20592.6|20580.6|20594.9|20582.9|20597.5|20585.5|20592.6|20580.6|11
1743604430000|2025-04-02 14:33:50|20597.4|20585.4|20599.9|20587.9|20599.9|20587.9|20597.4|20585.4|3
1743604440000|2025-04-02 14:34:00|20599.8|20587.8|20599.9|20587.9|20599.9|20587.9|20598.6|20586.6|33
1743604450000|2025-04-02 14:34:10|20601.1|20589.1|20599.9|20587.9|20601.1|20589.1|20599.9|20587.9|11
1743604460000|2025-04-02 14:34:20|||||||||8
1743604470000|2025-04-02 14:34:30|||||||||14
1743604480000|2025-04-02 14:34:40|20600|20588|20607.5|20595.5|20609.9|20597.9|20600|20588|71
1743604490000|2025-04-02 14:34:50|20606.3|20594.3|20605|20593|20606.3|20594.3|20605|20593|21
1743604500000|2025-04-02 14:35:00|20603.8|20591.8|20602.5|20590.5|20606.2|20594.2|20602.5|20590.5|6
1743604510000|2025-04-02 14:35:10|20603.7|20591.7|20606.2|20594.2|20606.2|20594.2|20603.7|20591.7|13
1743604530000|2025-04-02 14:35:30|20605|20593|20602.5|20590.5|20605|20593|20602.5|20590.5|2
1743604540000|2025-04-02 14:35:40|20604.9|20592.9|20601.2|20589.2|20604.9|20592.9|20601.2|20589.2|11
1743604550000|2025-04-02 14:35:50|20602.4|20590.4|20601.3|20589.3|20602.5|20590.5|20601.2|20589.2|6
1743604560000|2025-04-02 14:36:00|20600.1|20588.1|20588.8|20576.8|20601.3|20589.3|20588.8|20576.8|6
1743604570000|2025-04-02 14:36:10|20590|20578|20591.3|20579.3|20591.3|20579.3|20590|20578|1
1743604580000|2025-04-02 14:36:20|20592.5|20580.5|20593.8|20581.8|20593.8|20581.8|20590.1|20578.1|11
1743604590000|2025-04-02 14:36:30|20592.5|20580.5|20598.7|20586.7|20598.7|20586.7|20592.5|20580.5|12
1743604600000|2025-04-02 14:36:40|20600|20588|20598.8|20586.8|20600|20588|20598.8|20586.8|20
1743604610000|2025-04-02 14:36:50|20597.6|20585.6|20595.1|20583.1|20598.8|20586.8|20595.1|20583.1|9
1743604620000|2025-04-02 14:37:00|20596.3|20584.3|20596.3|20584.3|20596.3|20584.3|20596.3|20584.3|1
1743604630000|2025-04-02 14:37:10|20595.1|20583.1|20601.3|20589.3|20601.3|20589.3|20595.1|20583.1|12
1743604640000|2025-04-02 14:37:20|20600.1|20588.1|20596.3|20584.3|20600.1|20588.1|20593.8|20581.8|29
1743604650000|2025-04-02 14:37:30|20596.4|20584.4|20593.8|20581.8|20601.3|20589.3|20593.8|20581.8|26
1743604660000|2025-04-02 14:37:40|20592.6|20580.6|20587.6|20575.6|20592.6|20580.6|20587.6|20575.6|7
1743604670000|2025-04-02 14:37:50|20588.9|20576.9|20588.9|20576.9|20588.9|20576.9|20588.9|20576.9|2
1743604680000|2025-04-02 14:38:00|20586.4|20574.4|20585.1|20573.1|20588.9|20576.9|20585.1|20573.1|3
1743604690000|2025-04-02 14:38:10|20586.3|20574.3|20591.3|20579.3|20591.3|20579.3|20586.3|20574.3|31
1743604700000|2025-04-02 14:38:20|20590.1|20578.1|20591.4|20579.4|20592.6|20580.6|20590.1|20578.1|11
1743604710000|2025-04-02 14:38:30|20591.3|20579.3|20590.1|20578.1|20591.3|20579.3|20590.1|20578.1|2
1743604720000|2025-04-02 14:38:40|20591.4|20579.4|20600.1|20588.1|20600.1|20588.1|20591.4|20579.4|13
1743604730000|2025-04-02 14:38:50|20597.7|20585.7|20598.8|20586.8|20598.8|20586.8|20597.6|20585.6|8
1743604740000|2025-04-02 14:39:00|20598.9|20586.9|20597.6|20585.6|20598.9|20586.9|20597.6|20585.6|2
1743604750000|2025-04-02 14:39:10|||||||||2
1743604760000|2025-04-02 14:39:20|20598.8|20586.8|20597.6|20585.6|20598.8|20586.8|20596.4|20584.4|6
1743604770000|2025-04-02 14:39:30|||||||||2
1743604780000|2025-04-02 14:39:40|20595.2|20583.2|20598.8|20586.8|20598.8|20586.8|20595.2|20583.2|10
1743604790000|2025-04-02 14:39:50|20600.1|20588.1|20601.4|20589.4|20605.1|20593.1|20600.1|20588.1|33
1743604800000|2025-04-02 14:40:00|20602.6|20590.6|20605|20593|20605|20593|20601.4|20589.4|20
1743604810000|2025-04-02 14:40:10|20608.7|20596.7|20607.5|20595.5|20608.7|20596.7|20607.5|20595.5|7
1743604820000|2025-04-02 14:40:20|20606.2|20594.2|20606.2|20594.2|20606.2|20594.2|20606.2|20594.2|5
1743604830000|2025-04-02 14:40:30|20605|20593|20608.7|20596.7|20608.7|20596.7|20605|20593|6
1743604840000|2025-04-02 14:40:40|20607.5|20595.5|20611.2|20599.2|20611.2|20599.2|20607.5|20595.5|11
1743604850000|2025-04-02 14:40:50|20610|20598|20610|20598|20611.2|20599.2|20610|20598|3
1743604860000|2025-04-02 14:41:00|20612.4|20600.4|20611.1|20599.1|20614.9|20602.9|20611.1|20599.1|32
1743604870000|2025-04-02 14:41:10|20609.9|20597.9|20611.2|20599.2|20612.4|20600.4|20609.9|20597.9|3
1743604880000|2025-04-02 14:41:20|20612.4|20600.4|20613.7|20601.7|20614.9|20602.9|20612.4|20600.4|5
1743604890000|2025-04-02 14:41:30|20614.9|20602.9|20613.7|20601.7|20614.9|20602.9|20613.7|20601.7|5
1743604900000|2025-04-02 14:41:40|20613.6|20601.6|20612.4|20600.4|20613.7|20601.7|20612.4|20600.4|0
1743604910000|2025-04-02 14:41:50|20609.9|20597.9|20614.9|20602.9|20614.9|20602.9|20609.9|20597.9|6
1743604920000|2025-04-02 14:42:00|20615|20603|20615|20603|20615|20603|20615|20603|2
1743604930000|2025-04-02 14:42:10|20614.9|20602.9|20612.5|20600.5|20614.9|20602.9|20610|20598|8
1743604940000|2025-04-02 14:42:20|20613.7|20601.7|20612.5|20600.5|20613.7|20601.7|20612.5|20600.5|9
1743604950000|2025-04-02 14:42:30|20607.5|20595.5|20607.5|20595.5|20607.5|20595.5|20607.5|20595.5|5
1743604960000|2025-04-02 14:42:40|20606.3|20594.3|20606.2|20594.2|20607.5|20595.5|20606.2|20594.2|20
1743604970000|2025-04-02 14:42:50|20606.1|20594.1|20602.5|20590.5|20606.1|20594.1|20602.5|20590.5|5
1743604980000|2025-04-02 14:43:00|20601.3|20589.3|20604.9|20592.9|20604.9|20592.9|20601.3|20589.3|7
1743604990000|2025-04-02 14:43:10|20605|20593|20613.7|20601.7|20613.7|20601.7|20603.8|20591.8|12
1743605000000|2025-04-02 14:43:20|20614.9|20602.9|20608.7|20596.7|20614.9|20602.9|20608.7|20596.7|12
1743605020000|2025-04-02 14:43:40|20609.9|20597.9|20605|20593|20611.1|20599.1|20605|20593|8
1743605040000|2025-04-02 14:44:00|20606.2|20594.2|20606.3|20594.3|20606.3|20594.3|20605|20593|2
1743605050000|2025-04-02 14:44:10|20606.2|20594.2|20610|20598|20611.2|20599.2|20606.2|20594.2|19
1743605060000|2025-04-02 14:44:20|20611.2|20599.2|20611.2|20599.2|20611.2|20599.2|20610|20598|1
1743605070000|2025-04-02 14:44:30|20611.3|20599.3|20624.8|20612.8|20627.3|20615.3|20611.2|20599.2|21
1743605080000|2025-04-02 14:44:40|20623.7|20611.7|20626|20614|20626.1|20614.1|20623.7|20611.7|9
1743605090000|2025-04-02 14:44:50|20623.6|20611.6|20627.3|20615.3|20629.7|20617.7|20623.6|20611.6|35
1743605100000|2025-04-02 14:45:00|20629.7|20617.7|20629.7|20617.7|20629.7|20617.7|20627.3|20615.3|24
1743605110000|2025-04-02 14:45:10|20628.5|20616.5|20627.3|20615.3|20628.5|20616.5|20627.2|20615.2|9
1743605120000|2025-04-02 14:45:20|20628.5|20616.5|20627.3|20615.3|20628.5|20616.5|20627.3|20615.3|1
1743605130000|2025-04-02 14:45:30|20628.5|20616.5|20627.3|20615.3|20628.5|20616.5|20627.3|20615.3|7
1743605140000|2025-04-02 14:45:40|20626|20614|20626|20614|20626|20614|20626|20614|3
1743605150000|2025-04-02 14:45:50|20624.8|20612.8|20622.3|20610.3|20624.8|20612.8|20621.1|20609.1|6
1743605160000|2025-04-02 14:46:00|20621.1|20609.1|20621.1|20609.1|20623.6|20611.6|20619.9|20607.9|8
1743605170000|2025-04-02 14:46:10|20619.9|20607.9|20621.1|20609.1|20621.1|20609.1|20619.8|20607.8|7
1743605180000|2025-04-02 14:46:20|20619.9|20607.9|20626.1|20614.1|20626.1|20614.1|20619.9|20607.9|18
1743605190000|2025-04-02 14:46:30|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|9
1743605200000|2025-04-02 14:46:40|20622.3|20610.3|20618.7|20606.7|20624.8|20612.8|20618.6|20606.6|7
1743605210000|2025-04-02 14:46:50|20619.9|20607.9|20619.9|20607.9|20619.9|20607.9|20619.9|20607.9|1
1743605220000|2025-04-02 14:47:00|20619.8|20607.8|20619.9|20607.9|20619.9|20607.9|20619.8|20607.8|13
1743605230000|2025-04-02 14:47:10|20619.8|20607.8|20623.6|20611.6|20623.6|20611.6|20618.6|20606.6|14
1743605240000|2025-04-02 14:47:20|20624.8|20612.8|20624.9|20612.9|20624.9|20612.9|20624.8|20612.8|4
1743605250000|2025-04-02 14:47:30|20626.1|20614.1|20624.9|20612.9|20626.1|20614.1|20624.9|20612.9|9
1743605260000|2025-04-02 14:47:40|20623.6|20611.6|20621.2|20609.2|20623.6|20611.6|20621.2|20609.2|5
1743605270000|2025-04-02 14:47:50|20622.4|20610.4|20622.4|20610.4|20622.4|20610.4|20622.4|20610.4|4
1743605280000|2025-04-02 14:48:00|20623.6|20611.6|20626.1|20614.1|20626.1|20614.1|20623.6|20611.6|14
1743605290000|2025-04-02 14:48:10|20624.9|20612.9|20624.8|20612.8|20624.9|20612.9|20624.8|20612.8|0
1743605300000|2025-04-02 14:48:20|20624.9|20612.9|20624.9|20612.9|20624.9|20612.9|20624.9|20612.9|1
1743605310000|2025-04-02 14:48:30|20624.8|20612.8|20622.4|20610.4|20627.3|20615.3|20622.4|20610.4|11
1743605320000|2025-04-02 14:48:40|20617.4|20605.4|20619.8|20607.8|20619.8|20607.8|20616.2|20604.2|14
1743605330000|2025-04-02 14:48:50|20618.6|20606.6|20619.9|20607.9|20619.9|20607.9|20618.6|20606.6|1
1743605340000|2025-04-02 14:49:00|||||||||3
1743605350000|2025-04-02 14:49:10|20618.6|20606.6|20616.1|20604.1|20618.6|20606.6|20615|20603|21
1743605360000|2025-04-02 14:49:20|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|1
1743605370000|2025-04-02 14:49:30|20616.1|20604.1|20614.8|20602.8|20616.1|20604.1|20614.8|20602.8|17
1743605380000|2025-04-02 14:49:40|20614.9|20602.9|20618.5|20606.5|20618.5|20606.5|20614.9|20602.9|7
1743605390000|2025-04-02 14:49:50|20617.3|20605.3|20618.6|20606.6|20618.6|20606.6|20617.3|20605.3|1
1743605400000|2025-04-02 14:50:00|20619.8|20607.8|20623.5|20611.5|20624.7|20612.7|20619.8|20607.8|21
1743605410000|2025-04-02 14:50:10|20623.6|20611.6|20623.5|20611.5|20623.6|20611.6|20623.5|20611.5|25
1743605420000|2025-04-02 14:50:20|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|1
1743605430000|2025-04-02 14:50:30|20623.5|20611.5|20623.5|20611.5|20623.5|20611.5|20623.5|20611.5|5
1743605440000|2025-04-02 14:50:40|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|20623.5|20611.5|0
1743605450000|2025-04-02 14:50:50|20624.8|20612.8|20626|20614|20626|20614|20624.8|20612.8|28
1743605460000|2025-04-02 14:51:00|20627.2|20615.2|20626|20614|20629.7|20617.7|20626|20614|14
1743605470000|2025-04-02 14:51:10|20625.9|20613.9|20622.2|20610.2|20625.9|20613.9|20622.2|20610.2|8
1743605480000|2025-04-02 14:51:20|||||||||5
1743605490000|2025-04-02 14:51:30|20618.3|20606.3|20620.8|20608.8|20620.8|20608.8|20617.2|20605.2|12
1743605500000|2025-04-02 14:51:40|20618.5|20606.5|20623.3|20611.3|20626.8|20614.8|20618.5|20606.5|47
1743605510000|2025-04-02 14:51:50|20623.4|20611.4|20634.6|20622.6|20634.6|20622.6|20623.3|20611.3|91
1743605520000|2025-04-02 14:52:00|20635.8|20623.8|20635.8|20623.8|20635.8|20623.8|20630.8|20618.8|22
1743605530000|2025-04-02 14:52:10|20637|20625|20639.5|20627.5|20641.9|20629.9|20635.7|20623.7|124
1743605540000|2025-04-02 14:52:20|20640.7|20628.7|20643.2|20631.2|20643.2|20631.2|20639.5|20627.5|10
1743605550000|2025-04-02 14:52:30|20641.9|20629.9|20640.7|20628.7|20641.9|20629.9|20640.7|20628.7|19
1743605560000|2025-04-02 14:52:40|20640.6|20628.6|20638.2|20626.2|20640.6|20628.6|20638.2|20626.2|9
1743605570000|2025-04-02 14:52:50|20640.6|20628.6|20635.8|20623.8|20641.9|20629.9|20635.8|20623.8|15
1743605580000|2025-04-02 14:53:00|20637|20625|20637|20625|20637|20625|20635.7|20623.7|1
1743605590000|2025-04-02 14:53:10|20639.5|20627.5|20639.5|20627.5|20639.5|20627.5|20639.5|20627.5|7
1743605600000|2025-04-02 14:53:20|20642|20630|20644.4|20632.4|20644.4|20632.4|20642|20630|9
1743605610000|2025-04-02 14:53:30|20643.1|20631.1|20641.9|20629.9|20644.3|20632.3|20641.9|20629.9|10
1743605620000|2025-04-02 14:53:40|20639.4|20627.4|20639.4|20627.4|20640.6|20628.6|20639.4|20627.4|8
1743605630000|2025-04-02 14:53:50|20640.6|20628.6|20640.6|20628.6|20640.7|20628.7|20639.4|20627.4|10
1743605640000|2025-04-02 14:54:00|20641.8|20629.8|20640.6|20628.6|20644.4|20632.4|20640.6|20628.6|4
1743605660000|2025-04-02 14:54:20|20639.4|20627.4|20637|20625|20640.6|20628.6|20637|20625|2
1743605670000|2025-04-02 14:54:30|20638.2|20626.2|20639.5|20627.5|20640.7|20628.7|20638.2|20626.2|4
1743605680000|2025-04-02 14:54:40|20635.7|20623.7|20634.4|20622.4|20635.7|20623.7|20630.7|20618.7|36
1743605690000|2025-04-02 14:54:50|20635.6|20623.6|20634.4|20622.4|20635.6|20623.6|20634.4|20622.4|12
1743605700000|2025-04-02 14:55:00|20633.1|20621.1|20636.9|20624.9|20636.9|20624.9|20633.1|20621.1|7
1743605710000|2025-04-02 14:55:10|20640.6|20628.6|20643.1|20631.1|20643.1|20631.1|20640.6|20628.6|23
1743605720000|2025-04-02 14:55:20|20644.4|20632.4|20645.5|20633.5|20645.5|20633.5|20644.3|20632.3|15
1743605730000|2025-04-02 14:55:30|20646.8|20634.8|20645.5|20633.5|20646.8|20634.8|20644.3|20632.3|40
1743605740000|2025-04-02 14:55:40|20646.7|20634.7|20646.8|20634.8|20646.8|20634.8|20646.7|20634.7|7
1743605750000|2025-04-02 14:55:50|20645.5|20633.5|20646.8|20634.8|20646.8|20634.8|20645.5|20633.5|5
1743605760000|2025-04-02 14:56:00|||||||||5
1743605770000|2025-04-02 14:56:10|20648|20636|20649.3|20637.3|20649.3|20637.3|20648|20636|4
1743605780000|2025-04-02 14:56:20|||||||||2
1743605790000|2025-04-02 14:56:30|20649.2|20637.2|20651.7|20639.7|20651.7|20639.7|20649.2|20637.2|2
1743605800000|2025-04-02 14:56:40|20650.6|20638.6|20656.8|20644.8|20656.8|20644.8|20650.6|20638.6|32
1743605810000|2025-04-02 14:56:50|20656.7|20644.7|20650.6|20638.6|20656.8|20644.8|20650.5|20638.5|47
1743605820000|2025-04-02 14:57:00|20651.7|20639.7|20656.8|20644.8|20656.8|20644.8|20651.7|20639.7|15
1743605830000|2025-04-02 14:57:10|20656.7|20644.7|20657.9|20645.9|20657.9|20645.9|20656.7|20644.7|1
1743605840000|2025-04-02 14:57:20|20658|20646|20659.2|20647.2|20659.2|20647.2|20658|20646|8
1743605850000|2025-04-02 14:57:30|20658|20646|20660.4|20648.4|20660.4|20648.4|20656.8|20644.8|23
1743605860000|2025-04-02 14:57:40|20659.2|20647.2|20659.2|20647.2|20659.2|20647.2|20659.2|20647.2|0
1743605870000|2025-04-02 14:57:50|20658|20646|20651.8|20639.8|20658|20646|20651.8|20639.8|19
1743605880000|2025-04-02 14:58:00|20648.1|20636.1|20646.9|20634.9|20649.4|20637.4|20646.9|20634.9|53
1743605890000|2025-04-02 14:58:10|20644.4|20632.4|20643.1|20631.1|20645.6|20633.6|20643.1|20631.1|8
1743605900000|2025-04-02 14:58:20|||||||||4
1743605910000|2025-04-02 14:58:30|20641.9|20629.9|20636.9|20624.9|20641.9|20629.9|20635.7|20623.7|24
1743605920000|2025-04-02 14:58:40|20638.1|20626.1|20634.5|20622.5|20638.2|20626.2|20634.5|20622.5|24
1743605930000|2025-04-02 14:58:50|20633.3|20621.3|20628.3|20616.3|20634.5|20622.5|20628.3|20616.3|28
1743605940000|2025-04-02 14:59:00|20629.5|20617.5|20625.8|20613.8|20629.5|20617.5|20625.8|20613.8|9
1743605950000|2025-04-02 14:59:10|20628.2|20616.2|20625.8|20613.8|20628.3|20616.3|20625.8|20613.8|6
1743605960000|2025-04-02 14:59:20|20627|20615|20627|20615|20627|20615|20618.4|20606.4|38
1743605970000|2025-04-02 14:59:30|20628.2|20616.2|20628.2|20616.2|20629.5|20617.5|20628.2|20616.2|6
1743605980000|2025-04-02 14:59:40|20627|20615|20625.8|20613.8|20628.2|20616.2|20623.3|20611.3|31
1743605990000|2025-04-02 14:59:50|20627.1|20615.1|20630.8|20618.8|20630.8|20618.8|20627.1|20615.1|7
1743606000000|2025-04-02 15:00:00|20632|20620|20627.1|20615.1|20632|20620|20627.1|20615.1|18
1743606010000|2025-04-02 15:00:10|20627|20615|20625.8|20613.8|20628.3|20616.3|20625.8|20613.8|8
1743606020000|2025-04-02 15:00:20|||||||||1
1743606030000|2025-04-02 15:00:30|20624.6|20612.6|20625.7|20613.7|20625.8|20613.8|20624.6|20612.6|2
1743606040000|2025-04-02 15:00:40|20627|20615|20630.7|20618.7|20630.7|20618.7|20627|20615|4
1743606050000|2025-04-02 15:00:50|20630.6|20618.6|20638.2|20626.2|20638.2|20626.2|20630.6|20618.6|19
1743606060000|2025-04-02 15:01:00|20639.4|20627.4|20638.2|20626.2|20639.4|20627.4|20638.1|20626.1|11
1743606070000|2025-04-02 15:01:10|20638.1|20626.1|20634.5|20622.5|20638.2|20626.2|20633.3|20621.3|7
1743606080000|2025-04-02 15:01:20|20633.3|20621.3|20629.6|20617.6|20633.3|20621.3|20629.6|20617.6|3
1743606090000|2025-04-02 15:01:30|20627|20615|20629.5|20617.5|20629.5|20617.5|20627|20615|10
1743606100000|2025-04-02 15:01:40|||||||||2
1743606110000|2025-04-02 15:01:50|||||||||2
1743606120000|2025-04-02 15:02:00|20628.2|20616.2|20624.5|20612.5|20628.2|20616.2|20624.5|20612.5|14
1743606130000|2025-04-02 15:02:10|||||||||1
1743606140000|2025-04-02 15:02:20|20627|20615|20627|20615|20628.2|20616.2|20627|20615|17
1743606150000|2025-04-02 15:02:30|20628.2|20616.2|20633.2|20621.2|20633.2|20621.2|20628.2|20616.2|18
1743606160000|2025-04-02 15:02:40|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|1
1743606170000|2025-04-02 15:02:50|20633.2|20621.2|20632|20620|20633.2|20621.2|20632|20620|11
1743606180000|2025-04-02 15:03:00|20630.8|20618.8|20634.4|20622.4|20634.4|20622.4|20630.8|20618.8|1
1743606190000|2025-04-02 15:03:10|||||||||1
1743606200000|2025-04-02 15:03:20|20636.8|20624.8|20635.6|20623.6|20636.8|20624.8|20631.9|20619.9|6
1743606210000|2025-04-02 15:03:30|20634.4|20622.4|20639.4|20627.4|20639.4|20627.4|20634.4|20622.4|1
1743606220000|2025-04-02 15:03:40|20639.5|20627.5|20639.4|20627.4|20639.5|20627.5|20639.4|20627.4|4
1743606230000|2025-04-02 15:03:50|20640.6|20628.6|20640.7|20628.7|20640.7|20628.7|20640.6|20628.6|2
1743606240000|2025-04-02 15:04:00|||||||||10
1743606250000|2025-04-02 15:04:10|20641.9|20629.9|20646.9|20634.9|20648.2|20636.2|20641.9|20629.9|11
1743606260000|2025-04-02 15:04:20|20648.2|20636.2|20647|20635|20648.2|20636.2|20646.9|20634.9|30
1743606270000|2025-04-02 15:04:30|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|9
1743606280000|2025-04-02 15:04:40|20647|20635|20647|20635|20647|20635|20647|20635|8
1743606290000|2025-04-02 15:04:50|20645.8|20633.8|20647|20635|20647|20635|20645.8|20633.8|7
1743606300000|2025-04-02 15:05:00|20648.2|20636.2|20643.4|20631.4|20648.2|20636.2|20643.4|20631.4|11
1743606310000|2025-04-02 15:05:10|20643.3|20631.3|20642.1|20630.1|20643.3|20631.3|20642|20630|11
1743606320000|2025-04-02 15:05:20|20640.9|20628.9|20638.3|20626.3|20640.9|20628.9|20638.3|20626.3|5
1743606330000|2025-04-02 15:05:30|20639.5|20627.5|20637.1|20625.1|20639.6|20627.6|20637.1|20625.1|2
1743606340000|2025-04-02 15:05:40|20635.9|20623.9|20638.3|20626.3|20638.3|20626.3|20635.9|20623.9|11
1743606350000|2025-04-02 15:05:50|||||||||2
1743606360000|2025-04-02 15:06:00|20638.4|20626.4|20643.3|20631.3|20643.3|20631.3|20638.4|20626.4|2
1743606370000|2025-04-02 15:06:10|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|20643.3|20631.3|10
1743606380000|2025-04-02 15:06:20|20640.8|20628.8|20642.1|20630.1|20642.1|20630.1|20640.8|20628.8|7
1743606390000|2025-04-02 15:06:30|20639.7|20627.7|20640.8|20628.8|20640.8|20628.8|20639.7|20627.7|1
1743606400000|2025-04-02 15:06:40|20639.6|20627.6|20643.3|20631.3|20644.5|20632.5|20639.6|20627.6|14
1743606420000|2025-04-02 15:07:00|20644.5|20632.5|20643.3|20631.3|20644.5|20632.5|20643.3|20631.3|11
1743606430000|2025-04-02 15:07:10|20644.5|20632.5|20645.8|20633.8|20647|20635|20644.5|20632.5|6
1743606440000|2025-04-02 15:07:20|20644.6|20632.6|20645.8|20633.8|20645.8|20633.8|20644.5|20632.5|6
1743606450000|2025-04-02 15:07:30|20647|20635|20647|20635|20648.2|20636.2|20647|20635|6
1743606460000|2025-04-02 15:07:40|20645.8|20633.8|20644.5|20632.5|20645.8|20633.8|20644.5|20632.5|2
1743606470000|2025-04-02 15:07:50|20645.8|20633.8|20640.8|20628.8|20645.8|20633.8|20640.8|20628.8|21
1743606480000|2025-04-02 15:08:00|20642|20630|20640.8|20628.8|20642.1|20630.1|20637|20625|18
1743606490000|2025-04-02 15:08:10|20642|20630|20637|20625|20642|20630|20637|20625|2
1743606500000|2025-04-02 15:08:20|20637.1|20625.1|20638.3|20626.3|20638.3|20626.3|20634.6|20622.6|24
1743606510000|2025-04-02 15:08:30|20637.1|20625.1|20637.1|20625.1|20637.1|20625.1|20637.1|20625.1|7
1743606520000|2025-04-02 15:08:40|20637|20625|20638.3|20626.3|20642|20630|20637|20625|12
1743606530000|2025-04-02 15:08:50|20638.4|20626.4|20639.6|20627.6|20640.8|20628.8|20638.3|20626.3|7
1743606540000|2025-04-02 15:09:00|20642.1|20630.1|20642.1|20630.1|20642.1|20630.1|20642.1|20630.1|3
1743606550000|2025-04-02 15:09:10|20643.3|20631.3|20642.1|20630.1|20643.3|20631.3|20642.1|20630.1|6
1743606560000|2025-04-02 15:09:20|20645.8|20633.8|20649.5|20637.5|20649.5|20637.5|20644.6|20632.6|16
1743606570000|2025-04-02 15:09:30|20652.1|20640.1|20654.5|20642.5|20654.5|20642.5|20652.1|20640.1|37
1743606580000|2025-04-02 15:09:40|20653.3|20641.3|20648.3|20636.3|20653.3|20641.3|20648.3|20636.3|12
1743606590000|2025-04-02 15:09:50|20647.1|20635.1|20648.2|20636.2|20648.2|20636.2|20644.5|20632.5|16
1743606600000|2025-04-02 15:10:00|20649.4|20637.4|20649.5|20637.5|20649.5|20637.5|20649.4|20637.4|4
1743606610000|2025-04-02 15:10:10|20647|20635|20648.3|20636.3|20648.3|20636.3|20645.8|20633.8|11
1743606620000|2025-04-02 15:10:20|20647.1|20635.1|20647|20635|20648.3|20636.3|20647|20635|3
1743606630000|2025-04-02 15:10:30|20645.8|20633.8|20645.8|20633.8|20648.2|20636.2|20645.8|20633.8|9
1743606640000|2025-04-02 15:10:40|20644.6|20632.6|20644.5|20632.5|20645.8|20633.8|20644.5|20632.5|3
1743606650000|2025-04-02 15:10:50|20645.8|20633.8|20634.5|20622.5|20645.8|20633.8|20634.5|20622.5|15
1743606660000|2025-04-02 15:11:00|20634.6|20622.6|20634.6|20622.6|20637.1|20625.1|20634.6|20622.6|17
1743606670000|2025-04-02 15:11:10|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|0
1743606680000|2025-04-02 15:11:20|||||||||1
1743606690000|2025-04-02 15:11:30|20635.8|20623.8|20635.8|20623.8|20635.9|20623.9|20634.6|20622.6|16
1743606710000|2025-04-02 15:11:50|20634.6|20622.6|20633.3|20621.3|20634.6|20622.6|20632.1|20620.1|2
1743606720000|2025-04-02 15:12:00|20634.5|20622.5|20643.2|20631.2|20643.3|20631.3|20634.5|20622.5|15
1743606730000|2025-04-02 15:12:10|20643.3|20631.3|20639.5|20627.5|20643.3|20631.3|20639.5|20627.5|19
1743606740000|2025-04-02 15:12:20|20637|20625|20633.3|20621.3|20637|20625|20633.3|20621.3|3
1743606750000|2025-04-02 15:12:30|20632.1|20620.1|20633.3|20621.3|20635.7|20623.7|20632.1|20620.1|1
1743606760000|2025-04-02 15:12:40|||||||||1
1743606770000|2025-04-02 15:12:50|20634.5|20622.5|20632.1|20620.1|20638.3|20626.3|20632.1|20620.1|21
1743606780000|2025-04-02 15:13:00|20632.2|20620.2|20628.4|20616.4|20632.2|20620.2|20628.4|20616.4|9
1743606790000|2025-04-02 15:13:10|20627.1|20615.1|20630.9|20618.9|20630.9|20618.9|20627.1|20615.1|10
1743606800000|2025-04-02 15:13:20|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|1
1743606810000|2025-04-02 15:13:30|20633.3|20621.3|20633.3|20621.3|20633.3|20621.3|20633.3|20621.3|5
1743606820000|2025-04-02 15:13:40|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|2
1743606830000|2025-04-02 15:13:50|20633.3|20621.3|20629.7|20617.7|20633.3|20621.3|20628.4|20616.4|11
1743606840000|2025-04-02 15:14:00|20630.9|20618.9|20633.3|20621.3|20633.3|20621.3|20630.9|20618.9|5
1743606850000|2025-04-02 15:14:10|20632.1|20620.1|20633.3|20621.3|20633.3|20621.3|20632.1|20620.1|1
1743606860000|2025-04-02 15:14:20|20632.1|20620.1|20632.1|20620.1|20633.3|20621.3|20632.1|20620.1|4
1743606870000|2025-04-02 15:14:30|||||||||1
1743606880000|2025-04-02 15:14:40|20630.9|20618.9|20632.1|20620.1|20632.1|20620.1|20630.9|20618.9|2
1743606890000|2025-04-02 15:14:50|20630.9|20618.9|20628.4|20616.4|20630.9|20618.9|20628.4|20616.4|11
1743606900000|2025-04-02 15:15:00|20629.6|20617.6|20629.6|20617.6|20629.6|20617.6|20629.6|20617.6|3
1743606910000|2025-04-02 15:15:10|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|4
1743606920000|2025-04-02 15:15:20|||||||||1
1743606930000|2025-04-02 15:15:30|||||||||3
1743606940000|2025-04-02 15:15:40|||||||||1
1743606960000|2025-04-02 15:16:00|20634.5|20622.5|20638.3|20626.3|20638.3|20626.3|20634.5|20622.5|7
1743606970000|2025-04-02 15:16:10|20638.2|20626.2|20639.5|20627.5|20640.7|20628.7|20638.2|20626.2|4
1743606980000|2025-04-02 15:16:20|20640.7|20628.7|20638.3|20626.3|20642|20630|20638.3|20626.3|5
1743606990000|2025-04-02 15:16:30|20632.1|20620.1|20624.7|20612.7|20633.3|20621.3|20624.7|20612.7|15
1743607000000|2025-04-02 15:16:40|20625.9|20613.9|20627.1|20615.1|20627.1|20615.1|20625.9|20613.9|1
1743607010000|2025-04-02 15:16:50|20628.4|20616.4|20628.4|20616.4|20628.4|20616.4|20628.4|20616.4|4
1743607020000|2025-04-02 15:17:00|20627.2|20615.2|20623.4|20611.4|20628.4|20616.4|20623.4|20611.4|9
1743607030000|2025-04-02 15:17:10|20624.6|20612.6|20624.7|20612.7|20624.7|20612.7|20624.6|20612.6|0
1743607040000|2025-04-02 15:17:20|20623.4|20611.4|20624.7|20612.7|20624.7|20612.7|20623.4|20611.4|9
1743607050000|2025-04-02 15:17:30|20628.4|20616.4|20627.2|20615.2|20628.4|20616.4|20627.1|20615.1|4
1743607060000|2025-04-02 15:17:40|20629.7|20617.7|20629.7|20617.7|20630.9|20618.9|20629.7|20617.7|6
1743607070000|2025-04-02 15:17:50|20630.9|20618.9|20629.7|20617.7|20630.9|20618.9|20628.5|20616.5|0
1743607080000|2025-04-02 15:18:00|20628.4|20616.4|20629.6|20617.6|20630.8|20618.8|20628.4|20616.4|4
1743607090000|2025-04-02 15:18:10|20625.9|20613.9|20630.9|20618.9|20630.9|20618.9|20625.9|20613.9|1
1743607100000|2025-04-02 15:18:20|20629.6|20617.6|20630.8|20618.8|20630.9|20618.9|20629.6|20617.6|0
1743607110000|2025-04-02 15:18:30|20630.9|20618.9|20633.3|20621.3|20633.4|20621.4|20630.9|20618.9|4
1743607120000|2025-04-02 15:18:40|20633.4|20621.4|20633.4|20621.4|20634.6|20622.6|20633.4|20621.4|1
1743607130000|2025-04-02 15:18:50|20632.2|20620.2|20629.7|20617.7|20632.2|20620.2|20629.7|20617.7|2
1743607140000|2025-04-02 15:19:00|20628.3|20616.3|20628.3|20616.3|20628.5|20616.5|20627.2|20615.2|8
1743607150000|2025-04-02 15:19:10|20628.4|20616.4|20629.7|20617.7|20629.7|20617.7|20626|20614|4
1743607160000|2025-04-02 15:19:20|20629.6|20617.6|20632.2|20620.2|20632.2|20620.2|20629.6|20617.6|2
1743607170000|2025-04-02 15:19:30|20635.8|20623.8|20635.8|20623.8|20635.8|20623.8|20635.8|20623.8|3
1743607180000|2025-04-02 15:19:40|20635.9|20623.9|20637.2|20625.2|20637.2|20625.2|20634.7|20622.7|2
1743607190000|2025-04-02 15:19:50|20637.1|20625.1|20638.3|20626.3|20638.3|20626.3|20637.1|20625.1|1
1743607200000|2025-04-02 15:20:00|20639.6|20627.6|20643.3|20631.3|20643.3|20631.3|20639.6|20627.6|7
1743607210000|2025-04-02 15:20:10|20642.1|20630.1|20643.3|20631.3|20643.3|20631.3|20642.1|20630.1|3
1743607220000|2025-04-02 15:20:20|20642.1|20630.1|20639.6|20627.6|20642.1|20630.1|20639.6|20627.6|7
1743607230000|2025-04-02 15:20:30|20640.8|20628.8|20639.6|20627.6|20640.8|20628.8|20639.6|20627.6|4
1743607250000|2025-04-02 15:20:50|20637.3|20625.3|20634.6|20622.6|20637.3|20625.3|20634.6|20622.6|56
1743607260000|2025-04-02 15:21:00|||||||||2
1743607270000|2025-04-02 15:21:10|20635.8|20623.8|20634.6|20622.6|20635.8|20623.8|20634.6|20622.6|11
1743607280000|2025-04-02 15:21:20|20633.3|20621.3|20632.1|20620.1|20633.3|20621.3|20630.8|20618.8|10
1743607300000|2025-04-02 15:21:40|20630.9|20618.9|20630.8|20618.8|20630.9|20618.9|20630.8|20618.8|1
1743607310000|2025-04-02 15:21:50|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|20632.1|20620.1|0
1743607320000|2025-04-02 15:22:00|20630.8|20618.8|20628.3|20616.3|20630.8|20618.8|20628.3|20616.3|7
1743607330000|2025-04-02 15:22:10|20629.6|20617.6|20635.8|20623.8|20635.9|20623.9|20629.6|20617.6|19
1743607340000|2025-04-02 15:22:20|20638.3|20626.3|20637.1|20625.1|20638.3|20626.3|20637.1|20625.1|2
1743607350000|2025-04-02 15:22:30|||||||||1
1743607360000|2025-04-02 15:22:40|20638.3|20626.3|20638.4|20626.4|20639.6|20627.6|20638.3|20626.3|3
1743607370000|2025-04-02 15:22:50|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|0
1743607380000|2025-04-02 15:23:00|20639.5|20627.5|20638.3|20626.3|20639.5|20627.5|20638.3|20626.3|3
1743607390000|2025-04-02 15:23:10|20637.1|20625.1|20638.3|20626.3|20638.3|20626.3|20637.1|20625.1|3
1743607400000|2025-04-02 15:23:20|20639.6|20627.6|20637|20625|20643.2|20631.2|20637|20625|9
1743607410000|2025-04-02 15:23:30|20638.2|20626.2|20639.5|20627.5|20639.5|20627.5|20638.2|20626.2|2
1743607420000|2025-04-02 15:23:40|20639.6|20627.6|20629.6|20617.6|20639.6|20627.6|20629.6|20617.6|12
1743607430000|2025-04-02 15:23:50|20630.8|20618.8|20629.6|20617.6|20630.8|20618.8|20629.6|20617.6|4
1743607440000|2025-04-02 15:24:00|20632|20620|20637|20625|20637|20625|20632|20620|22
1743607460000|2025-04-02 15:24:20|20640.7|20628.7|20640.7|20628.7|20640.7|20628.7|20640.7|20628.7|14
1743607470000|2025-04-02 15:24:30|20639.5|20627.5|20640.7|20628.7|20640.7|20628.7|20639.5|20627.5|2
1743607480000|2025-04-02 15:24:40|20639.5|20627.5|20639.5|20627.5|20639.5|20627.5|20639.5|20627.5|0
1743607490000|2025-04-02 15:24:50|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|0
1743607500000|2025-04-02 15:25:00|20640.8|20628.8|20644.4|20632.4|20645.6|20633.6|20640.8|20628.8|12
1743607510000|2025-04-02 15:25:10|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|5
1743607520000|2025-04-02 15:25:20|20642|20630|20637|20625|20642|20630|20637|20625|3
1743607530000|2025-04-02 15:25:30|20636.9|20624.9|20638.2|20626.2|20638.3|20626.3|20633.2|20621.2|10
1743607550000|2025-04-02 15:25:50|||||||||1
1743607560000|2025-04-02 15:26:00|20639.5|20627.5|20643.2|20631.2|20643.2|20631.2|20639.5|20627.5|13
1743607580000|2025-04-02 15:26:20|||||||||6
1743607590000|2025-04-02 15:26:30|20644.4|20632.4|20649.5|20637.5|20653.2|20641.2|20643.2|20631.2|23
1743607600000|2025-04-02 15:26:40|20650.7|20638.7|20653.2|20641.2|20653.3|20641.3|20650.7|20638.7|6
1743607610000|2025-04-02 15:26:50|20654.4|20642.4|20651.9|20639.9|20654.4|20642.4|20651.9|20639.9|5
1743607620000|2025-04-02 15:27:00|20650.7|20638.7|20654.3|20642.3|20654.3|20642.3|20650.7|20638.7|9
1743607630000|2025-04-02 15:27:10|20654.4|20642.4|20649.4|20637.4|20654.4|20642.4|20649.4|20637.4|9
1743607640000|2025-04-02 15:27:20|20647|20635|20649.5|20637.5|20649.5|20637.5|20647|20635|7
1743607650000|2025-04-02 15:27:30|20648.3|20636.3|20648.3|20636.3|20648.3|20636.3|20648.2|20636.2|8
1743607660000|2025-04-02 15:27:40|20649.5|20637.5|20648.2|20636.2|20649.5|20637.5|20648.2|20636.2|0
1743607670000|2025-04-02 15:27:50|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|8
1743607680000|2025-04-02 15:28:00|20647|20635|20650.7|20638.7|20650.7|20638.7|20647|20635|3
1743607700000|2025-04-02 15:28:20|20649.5|20637.5|20647|20635|20649.5|20637.5|20645.8|20633.8|15
1743607710000|2025-04-02 15:28:30|20645.8|20633.8|20647|20635|20647|20635|20645.8|20633.8|0
1743607720000|2025-04-02 15:28:40|||||||||1
1743607730000|2025-04-02 15:28:50|20644.6|20632.6|20648.3|20636.3|20648.3|20636.3|20644.5|20632.5|11
1743607740000|2025-04-02 15:29:00|20647.1|20635.1|20645.8|20633.8|20647.1|20635.1|20645.8|20633.8|3
1743607750000|2025-04-02 15:29:10|20648.3|20636.3|20647.1|20635.1|20648.3|20636.3|20645.9|20633.9|23
1743607760000|2025-04-02 15:29:20|20645.8|20633.8|20645.9|20633.9|20645.9|20633.9|20645.8|20633.8|5
1743607770000|2025-04-02 15:29:30|20643.4|20631.4|20640.9|20628.9|20644.6|20632.6|20640.9|20628.9|47
1743607780000|2025-04-02 15:29:40|20643.3|20631.3|20643.4|20631.4|20643.4|20631.4|20642.1|20630.1|6
1743607790000|2025-04-02 15:29:50|20642.1|20630.1|20643.4|20631.4|20643.4|20631.4|20642.1|20630.1|0
1743607800000|2025-04-02 15:30:00|20645.9|20633.9|20647.1|20635.1|20648.3|20636.3|20644.6|20632.6|18
1743607810000|2025-04-02 15:30:10|20648.3|20636.3|20650.7|20638.7|20650.8|20638.8|20648.3|20636.3|6
1743607820000|2025-04-02 15:30:20|20653.2|20641.2|20659.5|20647.5|20659.5|20647.5|20652|20640|15
1743607830000|2025-04-02 15:30:30|20659.4|20647.4|20655.7|20643.7|20659.5|20647.5|20654.6|20642.6|14
1743607840000|2025-04-02 15:30:40|20654.5|20642.5|20654.5|20642.5|20654.5|20642.5|20654.5|20642.5|2
1743607850000|2025-04-02 15:30:50|20652.1|20640.1|20648.2|20636.2|20655.7|20643.7|20648.2|20636.2|17
1743607860000|2025-04-02 15:31:00|20647.1|20635.1|20649.4|20637.4|20649.4|20637.4|20645.7|20633.7|25
1743607870000|2025-04-02 15:31:10|20648.2|20636.2|20649.4|20637.4|20649.4|20637.4|20646.9|20634.9|3
1743607880000|2025-04-02 15:31:20|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|0
1743607890000|2025-04-02 15:31:30|20649.4|20637.4|20649.4|20637.4|20649.4|20637.4|20649.4|20637.4|2
1743607900000|2025-04-02 15:31:40|20650.7|20638.7|20653.2|20641.2|20653.2|20641.2|20650.7|20638.7|5
1743607910000|2025-04-02 15:31:50|||||||||1
1743607920000|2025-04-02 15:32:00|20654.4|20642.4|20654.4|20642.4|20654.4|20642.4|20654.4|20642.4|6
1743607930000|2025-04-02 15:32:10|20652|20640|20652|20640|20653.2|20641.2|20652|20640|12
1743607940000|2025-04-02 15:32:20|20655.7|20643.7|20655.8|20643.8|20655.8|20643.8|20655.7|20643.7|11
1743607950000|2025-04-02 15:32:30|20659.5|20647.5|20658.2|20646.2|20659.5|20647.5|20658.2|20646.2|1
1743607960000|2025-04-02 15:32:40|20658.1|20646.1|20656.9|20644.9|20658.1|20646.1|20656.9|20644.9|3
1743607970000|2025-04-02 15:32:50|20658.1|20646.1|20660.7|20648.7|20661.9|20649.9|20656.9|20644.9|6
1743607980000|2025-04-02 15:33:00|20663.1|20651.1|20663.2|20651.2|20665.7|20653.7|20660.7|20648.7|83
1743607990000|2025-04-02 15:33:10|20664.4|20652.4|20664.4|20652.4|20666.8|20654.8|20663.2|20651.2|6
1743608000000|2025-04-02 15:33:20|20665.6|20653.6|20668.1|20656.1|20669.3|20657.3|20664.4|20652.4|67
1743608010000|2025-04-02 15:33:30|20666.9|20654.9|20665.6|20653.6|20668.1|20656.1|20665.6|20653.6|19
1743608020000|2025-04-02 15:33:40|20664.4|20652.4|20664.4|20652.4|20665.6|20653.6|20664.4|20652.4|9
1743608030000|2025-04-02 15:33:50|20665.6|20653.6|20666.8|20654.8|20666.9|20654.9|20665.6|20653.6|9
1743608040000|2025-04-02 15:34:00|20666.9|20654.9|20664.4|20652.4|20666.9|20654.9|20664.4|20652.4|22
1743608050000|2025-04-02 15:34:10|20666.9|20654.9|20666.9|20654.9|20668.1|20656.1|20666.9|20654.9|8
1743608060000|2025-04-02 15:34:20|20663.2|20651.2|20661.9|20649.9|20663.2|20651.2|20661.9|20649.9|2
1743608070000|2025-04-02 15:34:30|20663.1|20651.1|20664.4|20652.4|20665.6|20653.6|20663.1|20651.1|14
1743608090000|2025-04-02 15:34:50|20666.8|20654.8|20666.8|20654.8|20666.8|20654.8|20666.8|20654.8|14
1743608100000|2025-04-02 15:35:00|20669.2|20657.2|20671.7|20659.7|20671.7|20659.7|20669.2|20657.2|24
1743608110000|2025-04-02 15:35:10|20671.8|20659.8|20675.5|20663.5|20678|20666|20671.8|20659.8|30
1743608120000|2025-04-02 15:35:20|20676.7|20664.7|20675.5|20663.5|20676.7|20664.7|20674.3|20662.3|17
1743608130000|2025-04-02 15:35:30|20680.3|20668.3|20676.6|20664.6|20680.3|20668.3|20676.6|20664.6|26
1743608140000|2025-04-02 15:35:40|20675.5|20663.5|20671.6|20659.6|20675.5|20663.5|20670.5|20658.5|6
1743608150000|2025-04-02 15:35:50|20670.5|20658.5|20671.6|20659.6|20671.6|20659.6|20670.5|20658.5|7
1743608160000|2025-04-02 15:36:00|20674.1|20662.1|20672.8|20660.8|20674.1|20662.1|20671.6|20659.6|10
1743608170000|2025-04-02 15:36:10|20674.1|20662.1|20677.8|20665.8|20677.8|20665.8|20674.1|20662.1|24
1743608180000|2025-04-02 15:36:20|20676.6|20664.6|20679.1|20667.1|20679.1|20667.1|20676.6|20664.6|11
1743608190000|2025-04-02 15:36:30|20681.5|20669.5|20682.9|20670.9|20682.9|20670.9|20677.8|20665.8|50
1743608200000|2025-04-02 15:36:40|20681.6|20669.6|20689.1|20677.1|20689.1|20677.1|20681.6|20669.6|14
1743608210000|2025-04-02 15:36:50|20687.9|20675.9|20686.6|20674.6|20687.9|20675.9|20686.6|20674.6|10
1743608220000|2025-04-02 15:37:00|20689.1|20677.1|20692.8|20680.8|20692.8|20680.8|20687.8|20675.8|14
1743608230000|2025-04-02 15:37:10|20694|20682|20694.1|20682.1|20694.1|20682.1|20694|20682|22
1743608240000|2025-04-02 15:37:20|20694|20682|20700.2|20688.2|20705.1|20693.1|20694|20682|127
1743608250000|2025-04-02 15:37:30|20701.4|20689.4|20707.6|20695.6|20710.1|20698.1|20701.4|20689.4|15
1743608260000|2025-04-02 15:37:40|20706.4|20694.4|20706.4|20694.4|20708.9|20696.9|20704|20692|19
1743608270000|2025-04-02 15:37:50|20707.6|20695.6|20710.1|20698.1|20710.1|20698.1|20706.4|20694.4|12
1743608280000|2025-04-02 15:38:00|20711.4|20699.4|20711.4|20699.4|20713.8|20701.8|20710.1|20698.1|45
1743608290000|2025-04-02 15:38:10|20710.1|20698.1|20705.1|20693.1|20712.6|20700.6|20705.1|20693.1|58
1743608300000|2025-04-02 15:38:20|20708.8|20696.8|20702.7|20690.7|20710|20698|20702.7|20690.7|33
1743608310000|2025-04-02 15:38:30|20703.9|20691.9|20702.6|20690.6|20706.4|20694.4|20701.2|20689.2|11
1743608320000|2025-04-02 15:38:40|20698.9|20686.9|20705.1|20693.1|20705.1|20693.1|20698.9|20686.9|31
1743608330000|2025-04-02 15:38:50|20703.9|20691.9|20706.4|20694.4|20706.4|20694.4|20703.9|20691.9|3
1743608340000|2025-04-02 15:39:00|20703.9|20691.9|20705.1|20693.1|20706.4|20694.4|20703.9|20691.9|12
1743608350000|2025-04-02 15:39:10|20703.9|20691.9|20703.8|20691.8|20706.2|20694.2|20703.8|20691.8|4
1743608360000|2025-04-02 15:39:20|20703.9|20691.9|20703.8|20691.8|20703.9|20691.9|20703.8|20691.8|21
1743608370000|2025-04-02 15:39:30|20700.1|20688.1|20702.6|20690.6|20702.6|20690.6|20700.1|20688.1|12
1743608380000|2025-04-02 15:39:40|20703.8|20691.8|20707.5|20695.5|20711.3|20699.3|20703.8|20691.8|21
1743608390000|2025-04-02 15:39:50|20708.8|20696.8|20754.7|20742.7|20754.7|20742.7|20708.8|20696.8|191
1743608400000|2025-04-02 15:40:00|20752.3|20740.3|20746.1|20734.1|20752.3|20740.3|20743.6|20731.6|74
1743608410000|2025-04-02 15:40:10|20746|20734|20736.1|20724.1|20749.8|20737.8|20736.1|20724.1|58
1743608420000|2025-04-02 15:40:20|20736|20724|20734.9|20722.9|20739.8|20727.8|20734.8|20722.8|18
1743608430000|2025-04-02 15:40:30|20734.8|20722.8|20729.9|20717.9|20737.3|20725.3|20728.6|20716.6|37
1743608440000|2025-04-02 15:40:40|20732.3|20720.3|20737.4|20725.4|20737.4|20725.4|20730|20718|11
1743608450000|2025-04-02 15:40:50|20735|20723|20735|20723|20740|20728|20735|20723|20
1743608460000|2025-04-02 15:41:00|20736.2|20724.2|20747.4|20735.4|20748.7|20736.7|20736.2|20724.2|34
1743608470000|2025-04-02 15:41:10|20747.3|20735.3|20739.9|20727.9|20747.3|20735.3|20739.9|20727.9|19
1743608480000|2025-04-02 15:41:20|20743.5|20731.5|20749.9|20737.9|20749.9|20737.9|20742.4|20730.4|24
1743608490000|2025-04-02 15:41:30|20748.7|20736.7|20748.6|20736.6|20748.7|20736.7|20746.2|20734.2|8
1743608500000|2025-04-02 15:41:40|20752.3|20740.3|20754.9|20742.9|20754.9|20742.9|20752.3|20740.3|17
1743608510000|2025-04-02 15:41:50|20753.6|20741.6|20754.9|20742.9|20758.5|20746.5|20753.6|20741.6|84
1743608520000|2025-04-02 15:42:00|20756.1|20744.1|20754.9|20742.9|20758.6|20746.6|20754.9|20742.9|10
1743608530000|2025-04-02 15:42:10|20756.1|20744.1|20757.3|20745.3|20757.4|20745.4|20753.6|20741.6|87
1743608540000|2025-04-02 15:42:20|20757.4|20745.4|20748.7|20736.7|20757.4|20745.4|20748.7|20736.7|8
1743608550000|2025-04-02 15:42:30|20748.6|20736.6|20733.8|20721.8|20748.6|20736.6|20733.8|20721.8|21
1743608560000|2025-04-02 15:42:40|20733.9|20721.9|20737.6|20725.6|20738.8|20726.8|20733.8|20721.8|20
1743608570000|2025-04-02 15:42:50|20734|20722|20735.2|20723.2|20737.6|20725.6|20731.5|20719.5|31
1743608580000|2025-04-02 15:43:00|20736.4|20724.4|20739|20727|20739|20727|20735.2|20723.2|46
1743608590000|2025-04-02 15:43:10|20738.9|20726.9|20736.5|20724.5|20738.9|20726.9|20732.8|20720.8|10
1743608600000|2025-04-02 15:43:20|20736.4|20724.4|20730.1|20718.1|20736.4|20724.4|20730.1|20718.1|12
1743608610000|2025-04-02 15:43:30|20730.2|20718.2|20726.4|20714.4|20730.2|20718.2|20725.1|20713.1|18
1743608620000|2025-04-02 15:43:40|20725.2|20713.2|20732.6|20720.6|20735.1|20723.1|20725.2|20713.2|47
1743608630000|2025-04-02 15:43:50|20730.1|20718.1|20725.2|20713.2|20730.1|20718.1|20722.8|20710.8|22
1743608640000|2025-04-02 15:44:00|20728.8|20716.8|20728.9|20716.9|20728.9|20716.9|20725.3|20713.3|9
1743608650000|2025-04-02 15:44:10|20732.6|20720.6|20731.4|20719.4|20733.9|20721.9|20730.2|20718.2|11
1743608660000|2025-04-02 15:44:20|20730.2|20718.2|20727.7|20715.7|20731.4|20719.4|20727.7|20715.7|18
1743608670000|2025-04-02 15:44:30|20728.9|20716.9|20730.2|20718.2|20730.2|20718.2|20727.7|20715.7|5
1743608680000|2025-04-02 15:44:40|20731.4|20719.4|20731.4|20719.4|20731.4|20719.4|20731.4|20719.4|2
1743608690000|2025-04-02 15:44:50|20728.9|20716.9|20730.1|20718.1|20730.1|20718.1|20721.4|20709.4|25
1743608700000|2025-04-02 15:45:00|20731.3|20719.3|20728.9|20716.9|20731.4|20719.4|20728.9|20716.9|7
1743608710000|2025-04-02 15:45:10|20730.1|20718.1|20723.9|20711.9|20731.4|20719.4|20723.9|20711.9|9
1743608720000|2025-04-02 15:45:20|20721.5|20709.5|20717.7|20705.7|20722.6|20710.6|20717.7|20705.7|28
1743608730000|2025-04-02 15:45:30|20722.5|20710.5|20720.2|20708.2|20722.6|20710.6|20716.4|20704.4|25
1743608740000|2025-04-02 15:45:40|20720.1|20708.1|20712.7|20700.7|20720.1|20708.1|20710.2|20698.2|18
1743608750000|2025-04-02 15:45:50|20713.9|20701.9|20707.7|20695.7|20713.9|20701.9|20706.5|20694.5|9
1743608760000|2025-04-02 15:46:00|20708.9|20696.9|20694|20682|20708.9|20696.9|20693.9|20681.9|31
1743608770000|2025-04-02 15:46:10|20695.2|20683.2|20697.7|20685.7|20697.7|20685.7|20695.2|20683.2|2
1743608780000|2025-04-02 15:46:20|20695.3|20683.3|20694|20682|20696.5|20684.5|20693.9|20681.9|33
1743608790000|2025-04-02 15:46:30|20694.3|20682.3|20695.3|20683.3|20697.9|20685.9|20694.1|20682.1|33
1743608800000|2025-04-02 15:46:40|20694.1|20682.1|20695.3|20683.3|20697.8|20685.8|20690.4|20678.4|8
1743608810000|2025-04-02 15:46:50|20700.3|20688.3|20701.6|20689.6|20704|20692|20700.3|20688.3|10
1743608820000|2025-04-02 15:47:00|20702.8|20690.8|20702.8|20690.8|20704|20692|20700.3|20688.3|7
1743608830000|2025-04-02 15:47:10|20701.6|20689.6|20707.7|20695.7|20710.2|20698.2|20701.6|20689.6|17
1743608850000|2025-04-02 15:47:30|20707.8|20695.8|20707.7|20695.7|20707.8|20695.8|20707.7|20695.7|3
1743608860000|2025-04-02 15:47:40|20706.5|20694.5|20707.7|20695.7|20707.7|20695.7|20706.5|20694.5|9
1743608870000|2025-04-02 15:47:50|20707.8|20695.8|20705.3|20693.3|20709|20697|20705.3|20693.3|14
1743608880000|2025-04-02 15:48:00|20706.5|20694.5|20709|20697|20709|20697|20706.5|20694.5|14
1743608890000|2025-04-02 15:48:10|20711.5|20699.5|20714|20702|20718.8|20706.8|20711.5|20699.5|46
1743608900000|2025-04-02 15:48:20|20713.8|20701.8|20717.6|20705.6|20717.6|20705.6|20713.8|20701.8|22
1743608910000|2025-04-02 15:48:30|20718.8|20706.8|20722.6|20710.6|20722.6|20710.6|20717.6|20705.6|39
1743608920000|2025-04-02 15:48:40|20721.4|20709.4|20725.1|20713.1|20727.5|20715.5|20721.3|20709.3|10
1743608930000|2025-04-02 15:48:50|20725|20713|20720.1|20708.1|20725|20713|20718.9|20706.9|12
1743608940000|2025-04-02 15:49:00|20718.8|20706.8|20725|20713|20726.3|20714.3|20718.8|20706.8|26
1743608960000|2025-04-02 15:49:20|20728.5|20716.5|20726.3|20714.3|20732.4|20720.4|20726.3|20714.3|31
1743608970000|2025-04-02 15:49:30|20726.2|20714.2|20730|20718|20730|20718|20726.2|20714.2|11
1743608980000|2025-04-02 15:49:40|20727.5|20715.5|20727.5|20715.5|20727.5|20715.5|20726.1|20714.1|9
1743608990000|2025-04-02 15:49:50|20728.6|20716.6|20722.6|20710.6|20728.6|20716.6|20722.6|20710.6|6
1743609000000|2025-04-02 15:50:00|20721.3|20709.3|20722.5|20710.5|20723.8|20711.8|20717.6|20705.6|29
1743609010000|2025-04-02 15:50:10|20726.1|20714.1|20728.8|20716.8|20730|20718|20726.1|20714.1|10
1743609020000|2025-04-02 15:50:20|20728.7|20716.7|20727.5|20715.5|20728.8|20716.8|20726.3|20714.3|3
1743609030000|2025-04-02 15:50:30|20727.4|20715.4|20725|20713|20727.4|20715.4|20722.6|20710.6|18
1743609040000|2025-04-02 15:50:40|20726.3|20714.3|20727.5|20715.5|20728.8|20716.8|20726.3|20714.3|8
1743609050000|2025-04-02 15:50:50|20726.3|20714.3|20722.4|20710.4|20727.5|20715.5|20722.4|20710.4|5
1743609060000|2025-04-02 15:51:00|20721.2|20709.2|20723.6|20711.6|20726.1|20714.1|20721.2|20709.2|12
1743609070000|2025-04-02 15:51:10|20722.4|20710.4|20724.8|20712.8|20724.8|20712.8|20717.4|20705.4|20
1743609080000|2025-04-02 15:51:20|20719.8|20707.8|20718.6|20706.6|20721|20709|20718.6|20706.6|10
1743609090000|2025-04-02 15:51:30|||||||||1
1743609100000|2025-04-02 15:51:40|20721|20709|20721|20709|20721|20709|20721|20709|5
1743609110000|2025-04-02 15:51:50|20721.1|20709.1|20721.1|20709.1|20721.1|20709.1|20721.1|20709.1|0
1743609120000|2025-04-02 15:52:00|20725.9|20713.9|20732.3|20720.3|20733.6|20721.6|20725.9|20713.9|38
1743609130000|2025-04-02 15:52:10|20728.6|20716.6|20728.6|20716.6|20728.6|20716.6|20728.6|20716.6|3
1743609140000|2025-04-02 15:52:20|20728.7|20716.7|20732.4|20720.4|20732.4|20720.4|20728.6|20716.6|25
1743609150000|2025-04-02 15:52:30|20733.6|20721.6|20731.1|20719.1|20733.6|20721.6|20731.1|20719.1|8
1743609160000|2025-04-02 15:52:40|20731.2|20719.2|20732.4|20720.4|20732.4|20720.4|20731.1|20719.1|17
1743609170000|2025-04-02 15:52:50|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|14
1743609180000|2025-04-02 15:53:00|20728.6|20716.6|20723.7|20711.7|20728.6|20716.6|20722.5|20710.5|7
1743609190000|2025-04-02 15:53:10|20726.1|20714.1|20723.7|20711.7|20726.2|20714.2|20723.7|20711.7|7
1743609200000|2025-04-02 15:53:20|20723.6|20711.6|20720|20708|20723.6|20711.6|20719.9|20707.9|6
1743609210000|2025-04-02 15:53:30|20718.8|20706.8|20722.5|20710.5|20722.5|20710.5|20718.7|20706.7|23
1743609220000|2025-04-02 15:53:40|20721.4|20709.4|20722.4|20710.4|20722.5|20710.5|20721.2|20709.2|3
1743609230000|2025-04-02 15:53:50|20721.2|20709.2|20726.2|20714.2|20727.3|20715.3|20721.2|20709.2|6
1743609240000|2025-04-02 15:54:00|20728.6|20716.6|20726.1|20714.1|20728.6|20716.6|20723.7|20711.7|9
1743609250000|2025-04-02 15:54:10|20724.9|20712.9|20727.4|20715.4|20727.4|20715.4|20724.9|20712.9|6
1743609260000|2025-04-02 15:54:20|20722.5|20710.5|20721.2|20709.2|20722.5|20710.5|20721.2|20709.2|9
1743609270000|2025-04-02 15:54:30|20720|20708|20720|20708|20720|20708|20720|20708|1
1743609280000|2025-04-02 15:54:40|20718.8|20706.8|20713.8|20701.8|20718.8|20706.8|20713.7|20701.7|10
1743609290000|2025-04-02 15:54:50|20713.7|20701.7|20713.7|20701.7|20713.7|20701.7|20711.3|20699.3|2
1743609300000|2025-04-02 15:55:00|20717.5|20705.5|20712.5|20700.5|20718.7|20706.7|20712.5|20700.5|20
1743609310000|2025-04-02 15:55:10|20711.3|20699.3|20711.3|20699.3|20713.7|20701.7|20711.3|20699.3|12
1743609320000|2025-04-02 15:55:20|20713.7|20701.7|20716.2|20704.2|20716.2|20704.2|20713.7|20701.7|6
1743609330000|2025-04-02 15:55:30|20715|20703|20712.5|20700.5|20716.3|20704.3|20711.3|20699.3|16
1743609340000|2025-04-02 15:55:40|20711.3|20699.3|20707.6|20695.6|20711.3|20699.3|20707.6|20695.6|6
1743609350000|2025-04-02 15:55:50|20708.8|20696.8|20712.5|20700.5|20712.5|20700.5|20708.8|20696.8|5
1743609360000|2025-04-02 15:56:00|20713.7|20701.7|20712.6|20700.6|20713.8|20701.8|20712.6|20700.6|4
1743609370000|2025-04-02 15:56:10|20713.8|20701.8|20710|20698|20713.8|20701.8|20710|20698|5
1743609380000|2025-04-02 15:56:20|20710.1|20698.1|20702.5|20690.5|20710.1|20698.1|20702.5|20690.5|10
1743609390000|2025-04-02 15:56:30|20701.3|20689.3|20706.3|20694.3|20706.3|20694.3|20701.3|20689.3|8
1743609400000|2025-04-02 15:56:40|20706.4|20694.4|20710.1|20698.1|20710.1|20698.1|20706.4|20694.4|2
1743609410000|2025-04-02 15:56:50|20710|20698|20710|20698|20710.1|20698.1|20710|20698|1
1743609420000|2025-04-02 15:57:00|20711.3|20699.3|20711.3|20699.3|20711.3|20699.3|20710|20698|9
1743609430000|2025-04-02 15:57:10|20712.5|20700.5|20713.8|20701.8|20715|20703|20712.5|20700.5|5
1743609440000|2025-04-02 15:57:20|20716.2|20704.2|20716.2|20704.2|20716.2|20704.2|20716.2|20704.2|7
1743609450000|2025-04-02 15:57:30|20717.4|20705.4|20716.2|20704.2|20721.2|20709.2|20716.2|20704.2|8
1743609460000|2025-04-02 15:57:40|20715|20703|20715|20703|20715|20703|20711.3|20699.3|26
1743609470000|2025-04-02 15:57:50|20713.8|20701.8|20713.8|20701.8|20713.8|20701.8|20713.8|20701.8|2
1743609480000|2025-04-02 15:58:00|20715|20703|20716.2|20704.2|20716.2|20704.2|20713.8|20701.8|5
1743609490000|2025-04-02 15:58:10|20716.3|20704.3|20716.3|20704.3|20716.3|20704.3|20716.3|20704.3|1
1743609500000|2025-04-02 15:58:20|20718.7|20706.7|20719.9|20707.9|20719.9|20707.9|20718.7|20706.7|6
1743609510000|2025-04-02 15:58:30|20718.7|20706.7|20717.5|20705.5|20718.7|20706.7|20717.5|20705.5|4
1743609520000|2025-04-02 15:58:40|20716.3|20704.3|20717.5|20705.5|20717.5|20705.5|20713.8|20701.8|6
1743609530000|2025-04-02 15:58:50|20717.4|20705.4|20718.7|20706.7|20718.7|20706.7|20716.2|20704.2|1
1743609540000|2025-04-02 15:59:00|20721.2|20709.2|20717.5|20705.5|20722.4|20710.4|20717.5|20705.5|10
1743609550000|2025-04-02 15:59:10|20718.7|20706.7|20716.2|20704.2|20720|20708|20716.2|20704.2|13
1743609560000|2025-04-02 15:59:20|20713.7|20701.7|20713.7|20701.7|20713.7|20701.7|20712.5|20700.5|3
1743609570000|2025-04-02 15:59:30|20713.8|20701.8|20719.9|20707.9|20721.2|20709.2|20713.8|20701.8|11
1743609580000|2025-04-02 15:59:40|20718.7|20706.7|20717.5|20705.5|20718.7|20706.7|20716.2|20704.2|9
1743609590000|2025-04-02 15:59:50|20716.3|20704.3|20711.4|20699.4|20716.3|20704.3|20711.4|20699.4|11
1743609600000|2025-04-02 16:00:00|20711.3|20699.3|20714.9|20702.9|20719.9|20707.9|20711.3|20699.3|47
1743609610000|2025-04-02 16:00:10|20717.3|20705.3|20714.9|20702.9|20717.4|20705.4|20714.9|20702.9|1
1743609620000|2025-04-02 16:00:20|20718.6|20706.6|20717.4|20705.4|20718.6|20706.6|20717.4|20705.4|3
1743609630000|2025-04-02 16:00:30|20718.6|20706.6|20714.9|20702.9|20719.9|20707.9|20714.9|20702.9|12
1743609640000|2025-04-02 16:00:40|20716|20704|20714.9|20702.9|20716|20704|20714.9|20702.9|1
1743609650000|2025-04-02 16:00:50|20713.7|20701.7|20714.9|20702.9|20714.9|20702.9|20713.6|20701.6|3
1743609660000|2025-04-02 16:01:00|20716|20704|20718.6|20706.6|20718.6|20706.6|20716|20704|3
1743609670000|2025-04-02 16:01:10|20718.5|20706.5|20718.6|20706.6|20718.6|20706.6|20718.5|20706.5|1
1743609680000|2025-04-02 16:01:20|20718.7|20706.7|20719.8|20707.8|20721.1|20709.1|20718.7|20706.7|9
1743609690000|2025-04-02 16:01:30|||||||||1
1743609700000|2025-04-02 16:01:40|20718.6|20706.6|20718.6|20706.6|20718.6|20706.6|20718.6|20706.6|1
1743609710000|2025-04-02 16:01:50|20718.7|20706.7|20718.5|20706.5|20721|20709|20716|20704|49
1743609720000|2025-04-02 16:02:00|20721|20709|20718.5|20706.5|20721|20709|20718.5|20706.5|2
1743609730000|2025-04-02 16:02:10|20723.4|20711.4|20725.9|20713.9|20726|20714|20723.4|20711.4|34
1743609740000|2025-04-02 16:02:20|20726|20714|20724.7|20712.7|20726|20714|20724.7|20712.7|16
1743609750000|2025-04-02 16:02:30|20726|20714|20726|20714|20726|20714|20726|20714|1
1743609760000|2025-04-02 16:02:40|20727.2|20715.2|20730.9|20718.9|20730.9|20718.9|20727.2|20715.2|43
1743609770000|2025-04-02 16:02:50|20731|20719|20740.8|20728.8|20742.1|20730.1|20730.9|20718.9|55
1743609780000|2025-04-02 16:03:00|20739.6|20727.6|20740.8|20728.8|20740.9|20728.9|20739.6|20727.6|17
1743609790000|2025-04-02 16:03:10|20738.4|20726.4|20739.6|20727.6|20740.8|20728.8|20738.3|20726.3|7
1743609800000|2025-04-02 16:03:20|20740.8|20728.8|20740.9|20728.9|20740.9|20728.9|20740.8|20728.8|5
1743609810000|2025-04-02 16:03:30|20738.5|20726.5|20738.4|20726.4|20738.5|20726.5|20738.4|20726.4|10
1743609820000|2025-04-02 16:03:40|20737.2|20725.2|20738.5|20726.5|20738.5|20726.5|20737.2|20725.2|2
1743609830000|2025-04-02 16:03:50|20740.9|20728.9|20740.8|20728.8|20740.9|20728.9|20740.8|20728.8|12
1743609840000|2025-04-02 16:04:00|20739.6|20727.6|20738.4|20726.4|20739.6|20727.6|20737.2|20725.2|7
1743609850000|2025-04-02 16:04:10|20737.2|20725.2|20735.9|20723.9|20737.2|20725.2|20735.9|20723.9|8
1743609860000|2025-04-02 16:04:20|20734.7|20722.7|20734.7|20722.7|20735.9|20723.9|20734.7|20722.7|1
1743609870000|2025-04-02 16:04:30|20735.9|20723.9|20733.4|20721.4|20735.9|20723.9|20733.4|20721.4|5
1743609880000|2025-04-02 16:04:40|20729.8|20717.8|20730.9|20718.9|20730.9|20718.9|20729.8|20717.8|17
1743609890000|2025-04-02 16:04:50|20732.1|20720.1|20732.2|20720.2|20732.2|20720.2|20732.1|20720.1|6
1743609900000|2025-04-02 16:05:00|20733.4|20721.4|20737.1|20725.1|20737.1|20725.1|20733.4|20721.4|4
1743609910000|2025-04-02 16:05:10|20737.2|20725.2|20738.4|20726.4|20739.6|20727.6|20737.2|20725.2|4
1743609920000|2025-04-02 16:05:20|20740.9|20728.9|20740.9|20728.9|20740.9|20728.9|20740.9|20728.9|14
1743609930000|2025-04-02 16:05:30|20739.7|20727.7|20742.1|20730.1|20742.1|20730.1|20738.4|20726.4|6
1743609940000|2025-04-02 16:05:40|20740.9|20728.9|20743.3|20731.3|20743.3|20731.3|20740.9|20728.9|5
1743609950000|2025-04-02 16:05:50|||||||||7
1743609960000|2025-04-02 16:06:00|20743.4|20731.4|20743.4|20731.4|20748.4|20736.4|20743.4|20731.4|21
1743609970000|2025-04-02 16:06:10|||||||||1
1743609980000|2025-04-02 16:06:20|20743.5|20731.5|20743.4|20731.4|20743.5|20731.5|20742.2|20730.2|27
1743609990000|2025-04-02 16:06:30|20743.5|20731.5|20743.5|20731.5|20743.5|20731.5|20743.4|20731.4|10
1743610000000|2025-04-02 16:06:40|20745.9|20733.9|20741|20729|20745.9|20733.9|20741|20729|15
1743610010000|2025-04-02 16:06:50|20742.2|20730.2|20744.7|20732.7|20744.7|20732.7|20742.2|20730.2|42
1743610020000|2025-04-02 16:07:00|20743.5|20731.5|20744.7|20732.7|20744.7|20732.7|20743.5|20731.5|2
1743610030000|2025-04-02 16:07:10|||||||||2
1743610040000|2025-04-02 16:07:20|20745.9|20733.9|20742.2|20730.2|20745.9|20733.9|20742.2|20730.2|7
1743610050000|2025-04-02 16:07:30|20742.3|20730.3|20742.2|20730.2|20742.3|20730.3|20742.2|20730.2|1
1743610060000|2025-04-02 16:07:40|20741|20729|20741|20729|20741|20729|20741|20729|2
1743610070000|2025-04-02 16:07:50|20740.9|20728.9|20732.3|20720.3|20740.9|20728.9|20732.2|20720.2|9
1743610080000|2025-04-02 16:08:00|20731.1|20719.1|20727.4|20715.4|20731.1|20719.1|20727.3|20715.3|14
1743610090000|2025-04-02 16:08:10|||||||||19
1743610110000|2025-04-02 16:08:30|20725|20713|20727.4|20715.4|20727.4|20715.4|20725|20713|7
1743610120000|2025-04-02 16:08:40|20727.3|20715.3|20726.2|20714.2|20727.3|20715.3|20724.9|20712.9|17
1743610130000|2025-04-02 16:08:50|20727.4|20715.4|20724.9|20712.9|20727.4|20715.4|20724.9|20712.9|1
1743610140000|2025-04-02 16:09:00|20726.1|20714.1|20723.6|20711.6|20727.3|20715.3|20723.6|20711.6|2
1743610150000|2025-04-02 16:09:10|20724.8|20712.8|20722.4|20710.4|20724.9|20712.9|20722.4|20710.4|6
1743610160000|2025-04-02 16:09:20|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|0
1743610170000|2025-04-02 16:09:30|20721.1|20709.1|20721.2|20709.2|20721.2|20709.2|20718.6|20706.6|18
1743610180000|2025-04-02 16:09:40|20719.9|20707.9|20718.7|20706.7|20719.9|20707.9|20718.7|20706.7|7
1743610190000|2025-04-02 16:09:50|20718.6|20706.6|20718.6|20706.6|20718.6|20706.6|20718.6|20706.6|3
1743610200000|2025-04-02 16:10:00|20716.2|20704.2|20714.9|20702.9|20717.4|20705.4|20714.9|20702.9|37
1743610210000|2025-04-02 16:10:10|20716|20704|20711.1|20699.1|20716.1|20704.1|20711.1|20699.1|14
1743610220000|2025-04-02 16:10:20|20712.4|20700.4|20713.6|20701.6|20713.6|20701.6|20711.1|20699.1|8
1743610230000|2025-04-02 16:10:30|20716|20704|20714.9|20702.9|20719.8|20707.8|20714.8|20702.8|30
1743610240000|2025-04-02 16:10:40|20717.3|20705.3|20713.5|20701.5|20717.3|20705.3|20712.3|20700.3|4
1743610250000|2025-04-02 16:10:50|20714.7|20702.7|20717.1|20705.1|20717.1|20705.1|20714.7|20702.7|3
1743610260000|2025-04-02 16:11:00|20715.9|20703.9|20715.9|20703.9|20715.9|20703.9|20715.9|20703.9|0
1743610270000|2025-04-02 16:11:10|20719.6|20707.6|20719.6|20707.6|20719.7|20707.7|20719.6|20707.6|3
1743610280000|2025-04-02 16:11:20|||||||||1
1743610290000|2025-04-02 16:11:30|20720.9|20708.9|20727.1|20715.1|20727.1|20715.1|20720.9|20708.9|4
1743610300000|2025-04-02 16:11:40|20724.6|20712.6|20724.6|20712.6|20724.6|20712.6|20723.4|20711.4|36
1743610310000|2025-04-02 16:11:50|20724.7|20712.7|20722.2|20710.2|20724.7|20712.7|20722.2|20710.2|4
1743610320000|2025-04-02 16:12:00|20723.4|20711.4|20717.2|20705.2|20727.2|20715.2|20717.2|20705.2|8
1743610330000|2025-04-02 16:12:10|20715.9|20703.9|20717.1|20705.1|20717.2|20705.2|20715.9|20703.9|3
1743610340000|2025-04-02 16:12:20|20714.7|20702.7|20709.7|20697.7|20715.9|20703.9|20708.6|20696.6|25
1743610350000|2025-04-02 16:12:30|20708.6|20696.6|20707.2|20695.2|20708.6|20696.6|20707.2|20695.2|14
1743610360000|2025-04-02 16:12:40|20711|20699|20718.4|20706.4|20719.6|20707.6|20711|20699|34
1743610370000|2025-04-02 16:12:50|20717.1|20705.1|20712.1|20700.1|20717.1|20705.1|20710.9|20698.9|11
1743610380000|2025-04-02 16:13:00|20710.9|20698.9|20704.7|20692.7|20712.1|20700.1|20704.6|20692.6|5
1743610390000|2025-04-02 16:13:10|20704.6|20692.6|20703.4|20691.4|20704.7|20692.7|20703.4|20691.4|6
1743610400000|2025-04-02 16:13:20|20704.6|20692.6|20700.9|20688.9|20704.6|20692.6|20700.9|20688.9|8
1743610410000|2025-04-02 16:13:30|20699.7|20687.7|20700.9|20688.9|20703.4|20691.4|20699.7|20687.7|7
1743610420000|2025-04-02 16:13:40|20699.7|20687.7|20702.1|20690.1|20702.1|20690.1|20699.7|20687.7|5
1743610430000|2025-04-02 16:13:50|20700.9|20688.9|20699.7|20687.7|20702.2|20690.2|20698.5|20686.5|6
1743610440000|2025-04-02 16:14:00|20700.9|20688.9|20702.2|20690.2|20703.4|20691.4|20700.9|20688.9|4
1743610450000|2025-04-02 16:14:10|20703.4|20691.4|20700.9|20688.9|20703.4|20691.4|20700.9|20688.9|10
1743610460000|2025-04-02 16:14:20|20702.1|20690.1|20703.4|20691.4|20703.4|20691.4|20702.1|20690.1|2
1743610470000|2025-04-02 16:14:30|20703.5|20691.5|20702.2|20690.2|20705.9|20693.9|20702.2|20690.2|6
1743610480000|2025-04-02 16:14:40|20704.6|20692.6|20707.1|20695.1|20707.1|20695.1|20704.6|20692.6|4
1743610490000|2025-04-02 16:14:50|20707.2|20695.2|20714.5|20702.5|20714.5|20702.5|20707.2|20695.2|18
1743610500000|2025-04-02 16:15:00|20714.6|20702.6|20714.5|20702.5|20714.6|20702.6|20713.3|20701.3|6
1743610520000|2025-04-02 16:15:20|20715.7|20703.7|20713.3|20701.3|20715.8|20703.8|20713.3|20701.3|7
1743610530000|2025-04-02 16:15:30|20710.9|20698.9|20715.8|20703.8|20715.8|20703.8|20710.9|20698.9|6
1743610540000|2025-04-02 16:15:40|20714.6|20702.6|20714.6|20702.6|20714.6|20702.6|20713.4|20701.4|2
1743610550000|2025-04-02 16:15:50|||||||||2
1743610560000|2025-04-02 16:16:00|20715.8|20703.8|20712.1|20700.1|20715.8|20703.8|20712.1|20700.1|6
1743610570000|2025-04-02 16:16:10|20710.8|20698.8|20709.6|20697.6|20710.8|20698.8|20709.6|20697.6|3
1743610580000|2025-04-02 16:16:20|20708.3|20696.3|20712|20700|20712|20700|20708.3|20696.3|4
1743610590000|2025-04-02 16:16:30|20710.8|20698.8|20704.6|20692.6|20710.8|20698.8|20704.6|20692.6|20
1743610600000|2025-04-02 16:16:40|20703.3|20691.3|20698.4|20686.4|20703.3|20691.3|20698.4|20686.4|7
1743610610000|2025-04-02 16:16:50|20700.9|20688.9|20694.6|20682.6|20702.1|20690.1|20694.6|20682.6|12
1743610620000|2025-04-02 16:17:00|20693.4|20681.4|20692.2|20680.2|20693.4|20681.4|20689.7|20677.7|13
1743610630000|2025-04-02 16:17:10|20691|20679|20702.1|20690.1|20702.1|20690.1|20691|20679|3
1743610640000|2025-04-02 16:17:20|20700.8|20688.8|20699.6|20687.6|20700.8|20688.8|20697.1|20685.1|13
1743610650000|2025-04-02 16:17:30|20698.4|20686.4|20698.4|20686.4|20698.4|20686.4|20698.4|20686.4|8
1743610660000|2025-04-02 16:17:40|20698.3|20686.3|20695.9|20683.9|20698.3|20686.3|20695.9|20683.9|21
1743610670000|2025-04-02 16:17:50|20698.4|20686.4|20693.5|20681.5|20698.4|20686.4|20693.5|20681.5|12
1743610680000|2025-04-02 16:18:00|20694.7|20682.7|20696|20684|20696|20684|20694.7|20682.7|10
1743610690000|2025-04-02 16:18:10|20698.4|20686.4|20692.3|20680.3|20698.5|20686.5|20692.3|20680.3|22
1743610700000|2025-04-02 16:18:20|20689.9|20677.9|20692.2|20680.2|20692.3|20680.3|20689.9|20677.9|11
1743610710000|2025-04-02 16:18:30|20691|20679|20691|20679|20693.5|20681.5|20691|20679|58
1743610720000|2025-04-02 16:18:40|20692.2|20680.2|20691|20679|20692.2|20680.2|20691|20679|12
1743610730000|2025-04-02 16:18:50|20692.2|20680.2|20691|20679|20692.3|20680.3|20691|20679|17
1743610740000|2025-04-02 16:19:00|20689.8|20677.8|20692.3|20680.3|20692.3|20680.3|20689.8|20677.8|38
1743610750000|2025-04-02 16:19:10|20693.5|20681.5|20692.3|20680.3|20693.5|20681.5|20691|20679|20
1743610760000|2025-04-02 16:19:20|20694.7|20682.7|20696|20684|20697.2|20685.2|20694.7|20682.7|22
1743610770000|2025-04-02 16:19:30|20697.2|20685.2|20694.8|20682.8|20697.2|20685.2|20694.8|20682.8|4
1743610780000|2025-04-02 16:19:40|20697.2|20685.2|20696|20684|20697.2|20685.2|20696|20684|27
1743610790000|2025-04-02 16:19:50|20697.2|20685.2|20696|20684|20697.2|20685.2|20694.8|20682.8|0
1743610800000|2025-04-02 16:20:00|20697.2|20685.2|20698.5|20686.5|20702.1|20690.1|20697.2|20685.2|7
1743610810000|2025-04-02 16:20:10|||||||||3
1743610820000|2025-04-02 16:20:20|20697.3|20685.3|20698.5|20686.5|20698.5|20686.5|20696|20684|14
1743610830000|2025-04-02 16:20:30|||||||||1
1743610850000|2025-04-02 16:20:50|||||||||1
1743610860000|2025-04-02 16:21:00|20699.7|20687.7|20696|20684|20699.7|20687.7|20696|20684|13
1743610870000|2025-04-02 16:21:10|20697.3|20685.3|20701|20689|20702.1|20690.1|20697.3|20685.3|5
1743610880000|2025-04-02 16:21:20|20702.2|20690.2|20712.2|20700.2|20712.2|20700.2|20702.2|20690.2|5
1743610890000|2025-04-02 16:21:30|20713.4|20701.4|20713.4|20701.4|20713.4|20701.4|20713.4|20701.4|1
1743610900000|2025-04-02 16:21:40|20714.7|20702.7|20714.7|20702.7|20714.7|20702.7|20713.4|20701.4|12
1743610910000|2025-04-02 16:21:50|20713.5|20701.5|20708.5|20696.5|20714.7|20702.7|20708.5|20696.5|8
1743610920000|2025-04-02 16:22:00|20706.1|20694.1|20707.3|20695.3|20707.3|20695.3|20706.1|20694.1|10
1743610930000|2025-04-02 16:22:10|20708.5|20696.5|20708.6|20696.6|20708.6|20696.6|20708.5|20696.5|1
1743610940000|2025-04-02 16:22:20|20708.5|20696.5|20708.5|20696.5|20708.5|20696.5|20708.5|20696.5|2
1743610950000|2025-04-02 16:22:30|20707.3|20695.3|20707.3|20695.3|20707.3|20695.3|20707.3|20695.3|5
1743610960000|2025-04-02 16:22:40|20708.6|20696.6|20709.8|20697.8|20711.1|20699.1|20708.6|20696.6|7
1743610970000|2025-04-02 16:22:50|20708.6|20696.6|20708.5|20696.5|20708.6|20696.6|20708.5|20696.5|10
1743610980000|2025-04-02 16:23:00|20708.4|20696.4|20707.2|20695.2|20708.4|20696.4|20706|20694|5
1743610990000|2025-04-02 16:23:10|20706|20694|20704.7|20692.7|20706|20694|20703.5|20691.5|7
1743611000000|2025-04-02 16:23:20|||||||||8
1743611010000|2025-04-02 16:23:30|20703.5|20691.5|20703.5|20691.5|20703.5|20691.5|20703.5|20691.5|1
1743611020000|2025-04-02 16:23:40|||||||||1
1743611030000|2025-04-02 16:23:50|||||||||1
1743611040000|2025-04-02 16:24:00|20703.4|20691.4|20700.9|20688.9|20703.4|20691.4|20699.7|20687.7|13
1743611050000|2025-04-02 16:24:10|20699.7|20687.7|20707|20695|20708.3|20696.3|20699.7|20687.7|14
1743611060000|2025-04-02 16:24:20|20708.2|20696.2|20713.3|20701.3|20713.3|20701.3|20707|20695|11
1743611070000|2025-04-02 16:24:30|20712.1|20700.1|20709.6|20697.6|20712.1|20700.1|20709.6|20697.6|3
1743611080000|2025-04-02 16:24:40|20704.6|20692.6|20704.5|20692.5|20704.6|20692.6|20704.5|20692.5|15
1743611090000|2025-04-02 16:24:50|20703.3|20691.3|20703.3|20691.3|20703.3|20691.3|20703.3|20691.3|0
1743611100000|2025-04-02 16:25:00|20702.1|20690.1|20700.8|20688.8|20702.1|20690.1|20699.6|20687.6|4
1743611110000|2025-04-02 16:25:10|20702|20690|20700.8|20688.8|20702|20690|20700.7|20688.7|2
1743611120000|2025-04-02 16:25:20|20703.2|20691.2|20703.2|20691.2|20703.2|20691.2|20703.2|20691.2|6
1743611130000|2025-04-02 16:25:30|20705.7|20693.7|20707|20695|20707|20695|20705.7|20693.7|2
1743611140000|2025-04-02 16:25:40|20705.8|20693.8|20707|20695|20708.2|20696.2|20705.8|20693.8|6
1743611150000|2025-04-02 16:25:50|20708.2|20696.2|20708.2|20696.2|20708.2|20696.2|20707|20695|3
1743611160000|2025-04-02 16:26:00|20707|20695|20707|20695|20707|20695|20707|20695|4
1743611170000|2025-04-02 16:26:10|20705.7|20693.7|20704.5|20692.5|20705.7|20693.7|20704.5|20692.5|1
1743611180000|2025-04-02 16:26:20|20703.3|20691.3|20704.5|20692.5|20704.5|20692.5|20703.2|20691.2|24
1743611190000|2025-04-02 16:26:30|20704.3|20692.3|20706.9|20694.9|20706.9|20694.9|20704.3|20692.3|5
1743611200000|2025-04-02 16:26:40|20706.8|20694.8|20704.4|20692.4|20706.8|20694.8|20703.2|20691.2|2
1743611210000|2025-04-02 16:26:50|||||||||11
1743611220000|2025-04-02 16:27:00|20703.2|20691.2|20701.9|20689.9|20703.2|20691.2|20701.9|20689.9|3
1743611230000|2025-04-02 16:27:10|20700.7|20688.7|20700.7|20688.7|20700.7|20688.7|20700.7|20688.7|7
1743611240000|2025-04-02 16:27:20|20700.5|20688.5|20695.7|20683.7|20700.5|20688.5|20695.7|20683.7|7
1743611250000|2025-04-02 16:27:30|20693.2|20681.2|20694.4|20682.4|20694.5|20682.5|20693.2|20681.2|3
1743611260000|2025-04-02 16:27:40|20694.5|20682.5|20698.1|20686.1|20698.1|20686.1|20694.4|20682.4|3
1743611270000|2025-04-02 16:27:50|20698.2|20686.2|20698.1|20686.1|20698.2|20686.2|20698.1|20686.1|6
1743611280000|2025-04-02 16:28:00|20699.3|20687.3|20696.8|20684.8|20701.8|20689.8|20696.8|20684.8|6
1743611290000|2025-04-02 16:28:10|||||||||8
1743611300000|2025-04-02 16:28:20|20698|20686|20701.7|20689.7|20701.7|20689.7|20698|20686|5
1743611310000|2025-04-02 16:28:30|20703|20691|20703|20691|20703|20691|20703|20691|4
1743611320000|2025-04-02 16:28:40|20703.2|20691.2|20706.7|20694.7|20706.7|20694.7|20703.2|20691.2|3
1743611330000|2025-04-02 16:28:50|20705.5|20693.5|20708|20696|20708|20696|20705.5|20693.5|4
1743611340000|2025-04-02 16:29:00|20711.7|20699.7|20705.5|20693.5|20711.7|20699.7|20705.5|20693.5|7
1743611350000|2025-04-02 16:29:10|20709.2|20697.2|20706.8|20694.8|20710.5|20698.5|20706.8|20694.8|5
1743611360000|2025-04-02 16:29:20|20706.7|20694.7|20710.5|20698.5|20710.5|20698.5|20706.7|20694.7|8
1743611370000|2025-04-02 16:29:30|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|20708.1|20696.1|11
1743611380000|2025-04-02 16:29:40|20708.1|20696.1|20709.3|20697.3|20709.3|20697.3|20708.1|20696.1|2
1743611390000|2025-04-02 16:29:50|20710.5|20698.5|20711.7|20699.7|20711.7|20699.7|20710.5|20698.5|5
1743611400000|2025-04-02 16:30:00|20710.5|20698.5|20711.8|20699.8|20711.8|20699.8|20709.3|20697.3|8
1743611410000|2025-04-02 16:30:10|20710.6|20698.6|20711.8|20699.8|20711.8|20699.8|20710.6|20698.6|7
1743611420000|2025-04-02 16:30:20|20713|20701|20716.7|20704.7|20716.7|20704.7|20713|20701|38
1743611430000|2025-04-02 16:30:30|20717.9|20705.9|20716.7|20704.7|20718|20706|20716.7|20704.7|7
1743611440000|2025-04-02 16:30:40|20715.5|20703.5|20715.5|20703.5|20716.7|20704.7|20714.3|20702.3|7
1743611450000|2025-04-02 16:30:50|20716.7|20704.7|20713|20701|20716.7|20704.7|20710.5|20698.5|40
1743611460000|2025-04-02 16:31:00|20714.2|20702.2|20711.7|20699.7|20714.2|20702.2|20711.7|20699.7|4
1743611470000|2025-04-02 16:31:10|20710.5|20698.5|20710.5|20698.5|20710.5|20698.5|20710.5|20698.5|3
1743611480000|2025-04-02 16:31:20|20712.9|20700.9|20714.2|20702.2|20714.2|20702.2|20711.8|20699.8|9
1743611490000|2025-04-02 16:31:30|20715.5|20703.5|20716.7|20704.7|20716.7|20704.7|20715.5|20703.5|38
1743611500000|2025-04-02 16:31:40|20717.9|20705.9|20717.9|20705.9|20717.9|20705.9|20717.9|20705.9|2
1743611510000|2025-04-02 16:31:50|||||||||1
1743611520000|2025-04-02 16:32:00|20720.4|20708.4|20725.3|20713.3|20726.5|20714.5|20720.4|20708.4|24
1743611530000|2025-04-02 16:32:10|20726.5|20714.5|20726.5|20714.5|20726.5|20714.5|20725.3|20713.3|8
1743611540000|2025-04-02 16:32:20|20725.3|20713.3|20727.8|20715.8|20727.8|20715.8|20725.2|20713.2|4
1743611550000|2025-04-02 16:32:30|20731.5|20719.5|20727.7|20715.7|20732.7|20720.7|20727.7|20715.7|23
1743611560000|2025-04-02 16:32:40|20727.8|20715.8|20727.8|20715.8|20727.8|20715.8|20727.8|20715.8|1
1743611570000|2025-04-02 16:32:50|20729|20717|20731.2|20719.2|20731.5|20719.5|20726.4|20714.4|56
1743611580000|2025-04-02 16:33:00|20736.2|20724.2|20735|20723|20736.2|20724.2|20735|20723|13
1743611590000|2025-04-02 16:33:10|20736.2|20724.2|20736.2|20724.2|20736.2|20724.2|20736.2|20724.2|23
1743611600000|2025-04-02 16:33:20|20735|20723|20736.2|20724.2|20736.2|20724.2|20735|20723|25
1743611610000|2025-04-02 16:33:30|20735|20723|20732.5|20720.5|20735|20723|20732.5|20720.5|9
1743611620000|2025-04-02 16:33:40|20732.6|20720.6|20733.9|20721.9|20736.4|20724.4|20732.6|20720.6|38
1743611630000|2025-04-02 16:33:50|20733.8|20721.8|20732.7|20720.7|20733.9|20721.9|20732.6|20720.6|7
1743611640000|2025-04-02 16:34:00|20733.9|20721.9|20733.9|20721.9|20733.9|20721.9|20733.9|20721.9|2
1743611650000|2025-04-02 16:34:10|20732.7|20720.7|20732.7|20720.7|20732.7|20720.7|20732.7|20720.7|9
1743611660000|2025-04-02 16:34:20|20732.8|20720.8|20734|20722|20734|20722|20732.8|20720.8|10
1743611670000|2025-04-02 16:34:30|20733.9|20721.9|20732.7|20720.7|20733.9|20721.9|20732.7|20720.7|1
1743611680000|2025-04-02 16:34:40|20730.2|20718.2|20727.7|20715.7|20730.2|20718.2|20727.7|20715.7|8
1743611690000|2025-04-02 16:34:50|20727.8|20715.8|20727.8|20715.8|20727.8|20715.8|20727.8|20715.8|1
1743611700000|2025-04-02 16:35:00|20726.5|20714.5|20730.2|20718.2|20730.3|20718.3|20726.5|20714.5|6
1743611710000|2025-04-02 16:35:10|20727.8|20715.8|20730.3|20718.3|20731.5|20719.5|20727.8|20715.8|12
1743611720000|2025-04-02 16:35:20|20730.2|20718.2|20737.7|20725.7|20737.7|20725.7|20730.2|20718.2|13
1743611730000|2025-04-02 16:35:30|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|20735.3|20723.3|5
1743611740000|2025-04-02 16:35:40|20737.7|20725.7|20737.7|20725.7|20737.7|20725.7|20737.7|20725.7|3
1743611750000|2025-04-02 16:35:50|||||||||1
1743611760000|2025-04-02 16:36:00|20740.2|20728.2|20736.4|20724.4|20740.2|20728.2|20736.4|20724.4|16
1743611770000|2025-04-02 16:36:10|20735.2|20723.2|20735.2|20723.2|20735.2|20723.2|20735.2|20723.2|3
1743611780000|2025-04-02 16:36:20|20735.3|20723.3|20732.9|20720.9|20735.3|20723.3|20732.8|20720.8|15
1743611790000|2025-04-02 16:36:30|20732.8|20720.8|20732.9|20720.9|20732.9|20720.9|20732.8|20720.8|2
1743611800000|2025-04-02 16:36:40|20735.3|20723.3|20735.3|20723.3|20735.3|20723.3|20735.3|20723.3|6
1743611810000|2025-04-02 16:36:50|20735.4|20723.4|20736.6|20724.6|20736.6|20724.6|20735.3|20723.3|3
1743611820000|2025-04-02 16:37:00|20735.4|20723.4|20732.8|20720.8|20736.6|20724.6|20732.8|20720.8|13
1743611830000|2025-04-02 16:37:10|20730.4|20718.4|20734|20722|20734|20722|20730.3|20718.3|6
1743611840000|2025-04-02 16:37:20|20733.9|20721.9|20734|20722|20734|20722|20732.8|20720.8|3
1743611850000|2025-04-02 16:37:30|20732.8|20720.8|20735.2|20723.2|20735.2|20723.2|20732.7|20720.7|1
1743611860000|2025-04-02 16:37:40|20735.3|20723.3|20735.3|20723.3|20736.5|20724.5|20735.3|20723.3|4
1743611870000|2025-04-02 16:37:50|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|1
1743611880000|2025-04-02 16:38:00|20735.3|20723.3|20735.2|20723.2|20735.3|20723.3|20735.2|20723.2|1
1743611890000|2025-04-02 16:38:10|20736.4|20724.4|20735.2|20723.2|20736.4|20724.4|20735.2|20723.2|3
1743611900000|2025-04-02 16:38:20|20736.4|20724.4|20740.1|20728.1|20740.2|20728.2|20736.4|20724.4|10
1743611910000|2025-04-02 16:38:30|20740.2|20728.2|20740.1|20728.1|20740.2|20728.2|20740.1|20728.1|0
1743611920000|2025-04-02 16:38:40|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|3
1743611930000|2025-04-02 16:38:50|20740.1|20728.1|20740.1|20728.1|20740.2|20728.2|20740.1|20728.1|0
1743611940000|2025-04-02 16:39:00|20746.4|20734.4|20740.2|20728.2|20747.6|20735.6|20740.2|20728.2|17
1743611950000|2025-04-02 16:39:10|20740.1|20728.1|20742.7|20730.7|20742.7|20730.7|20740.1|20728.1|9
1743611960000|2025-04-02 16:39:20|20743.9|20731.9|20743.9|20731.9|20743.9|20731.9|20743.9|20731.9|1
1743611970000|2025-04-02 16:39:30|20745.1|20733.1|20745.2|20733.2|20745.2|20733.2|20745.1|20733.1|0
1743611980000|2025-04-02 16:39:40|20746.4|20734.4|20746.4|20734.4|20746.4|20734.4|20746.4|20734.4|4
1743611990000|2025-04-02 16:39:50|20747.6|20735.6|20747.7|20735.7|20747.7|20735.7|20746.3|20734.3|15
1743612000000|2025-04-02 16:40:00|20750|20738|20748.8|20736.8|20750|20738|20748.8|20736.8|28
1743612010000|2025-04-02 16:40:10|20748.9|20736.9|20750.1|20738.1|20750.2|20738.2|20747.7|20735.7|3
1743612020000|2025-04-02 16:40:20|20750.2|20738.2|20750.1|20738.1|20750.2|20738.2|20750.1|20738.1|2
1743612030000|2025-04-02 16:40:30|20750|20738|20750.2|20738.2|20750.2|20738.2|20747.7|20735.7|11
1743612040000|2025-04-02 16:40:40|20749|20737|20747.8|20735.8|20749|20737|20747.7|20735.7|18
1743612050000|2025-04-02 16:40:50|20749|20737|20747.8|20735.8|20749|20737|20747.8|20735.8|2
1743612060000|2025-04-02 16:41:00|20749|20737|20749|20737|20749|20737|20749|20737|3
1743612070000|2025-04-02 16:41:10|20747.7|20735.7|20747.8|20735.8|20747.8|20735.8|20747.7|20735.7|2
1743612080000|2025-04-02 16:41:20|20747.7|20735.7|20749|20737|20749|20737|20747.7|20735.7|4
1743612090000|2025-04-02 16:41:30|20747.8|20735.8|20750.2|20738.2|20750.2|20738.2|20747.8|20735.8|3
1743612100000|2025-04-02 16:41:40|20750.1|20738.1|20744|20732|20750.1|20738.1|20744|20732|27
1743612110000|2025-04-02 16:41:50|20745.3|20733.3|20744|20732|20745.3|20733.3|20742.8|20730.8|4
1743612120000|2025-04-02 16:42:00|20742.8|20730.8|20744.1|20732.1|20744.1|20732.1|20742.8|20730.8|1
1743612130000|2025-04-02 16:42:10|20745.3|20733.3|20742.8|20730.8|20745.3|20733.3|20742.8|20730.8|7
1743612140000|2025-04-02 16:42:20|20747.7|20735.7|20747.8|20735.8|20747.8|20735.8|20747.7|20735.7|1
1743612150000|2025-04-02 16:42:30|20745.4|20733.4|20745.3|20733.3|20745.4|20733.4|20745.3|20733.3|17
1743612160000|2025-04-02 16:42:40|20742.8|20730.8|20742.8|20730.8|20742.8|20730.8|20742.8|20730.8|1
1743612170000|2025-04-02 16:42:50|20742.7|20730.7|20740.3|20728.3|20742.8|20730.8|20740.3|20728.3|2
1743612180000|2025-04-02 16:43:00|20741.6|20729.6|20735.3|20723.3|20741.6|20729.6|20735.3|20723.3|14
1743612200000|2025-04-02 16:43:20|||||||||1
1743612210000|2025-04-02 16:43:30|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|5
1743612220000|2025-04-02 16:43:40|20735.3|20723.3|20732.8|20720.8|20735.3|20723.3|20732.8|20720.8|5
1743612230000|2025-04-02 16:43:50|20732.7|20720.7|20731.6|20719.6|20732.7|20720.7|20731.5|20719.5|3
1743612240000|2025-04-02 16:44:00|20732.7|20720.7|20732.8|20720.8|20734|20722|20731.6|20719.6|4
1743612260000|2025-04-02 16:44:20|20734|20722|20735.2|20723.2|20735.3|20723.3|20734|20722|3
1743612270000|2025-04-02 16:44:30|20735.3|20723.3|20737.7|20725.7|20737.7|20725.7|20735.3|20723.3|3
1743612280000|2025-04-02 16:44:40|||||||||9
1743612290000|2025-04-02 16:44:50|20740.3|20728.3|20740.3|20728.3|20740.3|20728.3|20740.3|20728.3|16
1743612300000|2025-04-02 16:45:00|20740.4|20728.4|20740.2|20728.2|20742.7|20730.7|20740.2|20728.2|9
1743612310000|2025-04-02 16:45:10|20740.3|20728.3|20740.2|20728.2|20740.3|20728.3|20740.2|20728.2|0
1743612320000|2025-04-02 16:45:20|20741.4|20729.4|20741.5|20729.5|20741.5|20729.5|20741.4|20729.4|6
1743612330000|2025-04-02 16:45:30|20742.7|20730.7|20742.7|20730.7|20742.7|20730.7|20741.4|20729.4|4
1743612340000|2025-04-02 16:45:40|20741.5|20729.5|20741.5|20729.5|20741.5|20729.5|20741.5|20729.5|2
1743612350000|2025-04-02 16:45:50|20742.7|20730.7|20741.5|20729.5|20742.7|20730.7|20741.5|20729.5|1
1743612360000|2025-04-02 16:46:00|20742.7|20730.7|20744|20732|20744|20732|20742.7|20730.7|46
1743612370000|2025-04-02 16:46:10|20742.7|20730.7|20744|20732|20744|20732|20742.7|20730.7|1
1743612380000|2025-04-02 16:46:20|20746.5|20734.5|20745.3|20733.3|20746.5|20734.5|20745.3|20733.3|5
1743612390000|2025-04-02 16:46:30|20746.6|20734.6|20746.7|20734.7|20746.7|20734.7|20746.6|20734.6|2
1743612400000|2025-04-02 16:46:40|20747.9|20735.9|20746.7|20734.7|20749.2|20737.2|20746.7|20734.7|32
1743612410000|2025-04-02 16:46:50|20747.8|20735.8|20749.1|20737.1|20749.2|20737.2|20747.8|20735.8|6
1743612420000|2025-04-02 16:47:00|20749.2|20737.2|20747.8|20735.8|20749.2|20737.2|20745.4|20733.4|5
1743612430000|2025-04-02 16:47:10|20749|20737|20747.8|20735.8|20749|20737|20747.8|20735.8|3
1743612440000|2025-04-02 16:47:20|20749|20737|20749|20737|20749|20737|20747.8|20735.8|0
1743612450000|2025-04-02 16:47:30|20750.3|20738.3|20750.3|20738.3|20750.3|20738.3|20750.3|20738.3|8
1743612470000|2025-04-02 16:47:50|20747.8|20735.8|20747.8|20735.8|20749|20737|20746.5|20734.5|17
1743612480000|2025-04-02 16:48:00|20749|20737|20749|20737|20749.1|20737.1|20749|20737|7
1743612490000|2025-04-02 16:48:10|20750.3|20738.3|20757.7|20745.7|20757.7|20745.7|20750.3|20738.3|17
1743612500000|2025-04-02 16:48:20|20758.9|20746.9|20756.5|20744.5|20758.9|20746.9|20756.5|20744.5|35
1743612510000|2025-04-02 16:48:30|20755.3|20743.3|20747.8|20735.8|20757.8|20745.8|20747.7|20735.7|20
1743612520000|2025-04-02 16:48:40|20749|20737|20749|20737|20750.2|20738.2|20747.8|20735.8|4
1743612530000|2025-04-02 16:48:50|20747.8|20735.8|20749|20737|20749|20737|20747.8|20735.8|3
1743612540000|2025-04-02 16:49:00|20750.2|20738.2|20752.7|20740.7|20752.7|20740.7|20750.2|20738.2|2
1743612550000|2025-04-02 16:49:10|20751.5|20739.5|20752.7|20740.7|20752.7|20740.7|20750.2|20738.2|4
1743612560000|2025-04-02 16:49:20|20751.4|20739.4|20746.5|20734.5|20751.4|20739.4|20746.5|20734.5|14
1743612570000|2025-04-02 16:49:30|20747.7|20735.7|20749|20737|20749|20737|20747.7|20735.7|1
1743612580000|2025-04-02 16:49:40|20747.7|20735.7|20747.8|20735.8|20747.8|20735.8|20747.7|20735.7|2
1743612590000|2025-04-02 16:49:50|||||||||1
1743612600000|2025-04-02 16:50:00|20749|20737|20750.3|20738.3|20750.3|20738.3|20747.8|20735.8|7
1743612610000|2025-04-02 16:50:10|||||||||3
1743612620000|2025-04-02 16:50:20|20747.8|20735.8|20746.5|20734.5|20749|20737|20746.5|20734.5|6
1743612630000|2025-04-02 16:50:30|20745.3|20733.3|20746.5|20734.5|20746.6|20734.6|20745.3|20733.3|5
1743612640000|2025-04-02 16:50:40|20745.3|20733.3|20746.5|20734.5|20746.5|20734.5|20745.3|20733.3|0
1743612650000|2025-04-02 16:50:50|20744.1|20732.1|20737.9|20725.9|20744.1|20732.1|20737.9|20725.9|33
1743612660000|2025-04-02 16:51:00|20739.1|20727.1|20739.2|20727.2|20739.2|20727.2|20737.9|20725.9|25
1743612680000|2025-04-02 16:51:20|20738|20726|20736.9|20724.9|20738|20726|20735.7|20723.7|62
1743612690000|2025-04-02 16:51:30|||||||||1
1743612700000|2025-04-02 16:51:40|20735.6|20723.6|20735.6|20723.6|20735.6|20723.6|20735.6|20723.6|2
1743612710000|2025-04-02 16:51:50|20733.1|20721.1|20733.2|20721.2|20733.2|20721.2|20731.9|20719.9|4
1743612720000|2025-04-02 16:52:00|20733.1|20721.1|20727|20715|20733.1|20721.1|20727|20715|30
1743612740000|2025-04-02 16:52:20|20725.8|20713.8|20723.3|20711.3|20725.8|20713.8|20723.2|20711.2|35
1743612750000|2025-04-02 16:52:30|20723.2|20711.2|20723.3|20711.3|20723.3|20711.3|20723.2|20711.2|0
1743612760000|2025-04-02 16:52:40|20723.2|20711.2|20717|20705|20723.3|20711.3|20715.8|20703.8|17
1743612770000|2025-04-02 16:52:50|20714.5|20702.5|20714.6|20702.6|20715.8|20703.8|20714.5|20702.5|10
1743612780000|2025-04-02 16:53:00|20713.3|20701.3|20715.7|20703.7|20718.2|20706.2|20713.3|20701.3|19
1743612790000|2025-04-02 16:53:10|20715.8|20703.8|20714.5|20702.5|20715.8|20703.8|20714.5|20702.5|1
1743612800000|2025-04-02 16:53:20|20712.1|20700.1|20710.8|20698.8|20712.1|20700.1|20710.8|20698.8|4
1743612810000|2025-04-02 16:53:30|20712|20700|20709.5|20697.5|20713.2|20701.2|20709.5|20697.5|4
1743612820000|2025-04-02 16:53:40|20708.3|20696.3|20703.4|20691.4|20708.3|20696.3|20703.3|20691.3|27
1743612830000|2025-04-02 16:53:50|20700.9|20688.9|20700.9|20688.9|20700.9|20688.9|20700.9|20688.9|16
1743612840000|2025-04-02 16:54:00|20703.3|20691.3|20701.1|20689.1|20704.6|20692.6|20701.1|20689.1|59
1743612850000|2025-04-02 16:54:10|20701|20689|20702.2|20690.2|20702.3|20690.3|20698.5|20686.5|31
1743612860000|2025-04-02 16:54:20|20699.8|20687.8|20703.4|20691.4|20709.6|20697.6|20699.8|20687.8|39
1743612870000|2025-04-02 16:54:30|20702.2|20690.2|20703.4|20691.4|20703.4|20691.4|20702.2|20690.2|2
1743612880000|2025-04-02 16:54:40|20702.2|20690.2|20693.4|20681.4|20702.2|20690.2|20693.4|20681.4|25
1743612890000|2025-04-02 16:54:50|20689.8|20677.8|20692.2|20680.2|20692.2|20680.2|20689.8|20677.8|14
1743612900000|2025-04-02 16:55:00|20689.8|20677.8|20693.4|20681.4|20695.8|20683.8|20689.8|20677.8|11
1743612910000|2025-04-02 16:55:10|20692.2|20680.2|20699.7|20687.7|20699.7|20687.7|20690.9|20678.9|4
1743612920000|2025-04-02 16:55:20|20697.1|20685.1|20694.7|20682.7|20697.1|20685.1|20694.7|20682.7|2
1743612930000|2025-04-02 16:55:30|||||||||1
1743612940000|2025-04-02 16:55:40|20695.8|20683.8|20695.9|20683.9|20695.9|20683.9|20694.7|20682.7|5
1743612950000|2025-04-02 16:55:50|20694.6|20682.6|20692.2|20680.2|20694.6|20682.6|20692.2|20680.2|11
1743612960000|2025-04-02 16:56:00|||||||||4
1743612970000|2025-04-02 16:56:10|20694.7|20682.7|20697.1|20685.1|20697.1|20685.1|20694.7|20682.7|4
1743612980000|2025-04-02 16:56:20|20695.9|20683.9|20693.4|20681.4|20695.9|20683.9|20693.4|20681.4|3
1743612990000|2025-04-02 16:56:30|20692.2|20680.2|20694.7|20682.7|20694.7|20682.7|20692.2|20680.2|14
1743613010000|2025-04-02 16:56:50|20694.6|20682.6|20694.6|20682.6|20694.6|20682.6|20694.6|20682.6|0
1743613020000|2025-04-02 16:57:00|20693.4|20681.4|20692.2|20680.2|20693.4|20681.4|20692.2|20680.2|3
1743613030000|2025-04-02 16:57:10|20693.4|20681.4|20692.2|20680.2|20693.4|20681.4|20692.2|20680.2|6
1743613040000|2025-04-02 16:57:20|||||||||3
1743613060000|2025-04-02 16:57:40|20691|20679|20692.2|20680.2|20692.2|20680.2|20691|20679|4
1743613070000|2025-04-02 16:57:50|20693.5|20681.5|20692.3|20680.3|20693.5|20681.5|20692.2|20680.2|2
1743613080000|2025-04-02 16:58:00|20693.5|20681.5|20692.4|20680.4|20694.8|20682.8|20692.3|20680.3|7
1743613090000|2025-04-02 16:58:10|20693.6|20681.6|20692.3|20680.3|20693.6|20681.6|20691.1|20679.1|6
1743613100000|2025-04-02 16:58:20|20693.5|20681.5|20699.7|20687.7|20699.7|20687.7|20693.5|20681.5|14
1743613110000|2025-04-02 16:58:30|20698.6|20686.6|20699.8|20687.8|20699.8|20687.8|20698.6|20686.6|23
1743613120000|2025-04-02 16:58:40|20699.9|20687.9|20699.8|20687.8|20699.9|20687.9|20699.8|20687.8|7
1743613130000|2025-04-02 16:58:50|20701.1|20689.1|20699.8|20687.8|20701.1|20689.1|20699.8|20687.8|3
1743613140000|2025-04-02 16:59:00|20702.3|20690.3|20704.7|20692.7|20706|20694|20699.8|20687.8|3
1743613150000|2025-04-02 16:59:10|20704.8|20692.8|20704.8|20692.8|20704.8|20692.8|20704.7|20692.7|0
1743613160000|2025-04-02 16:59:20|20706|20694|20707.2|20695.2|20707.2|20695.2|20706|20694|4
1743613170000|2025-04-02 16:59:30|20708.4|20696.4|20707.2|20695.2|20708.5|20696.5|20707.2|20695.2|3
1743613180000|2025-04-02 16:59:40|20706|20694|20706|20694|20706|20694|20705.9|20693.9|3
1743613190000|2025-04-02 16:59:50|||||||||1
1743613200000|2025-04-02 17:00:00|20705.9|20693.9|20704.7|20692.7|20706|20694|20704.7|20692.7|8
1743613210000|2025-04-02 17:00:10|20705.9|20693.9|20705.9|20693.9|20708.4|20696.4|20705.9|20693.9|4
1743613220000|2025-04-02 17:00:20|20704.7|20692.7|20705.9|20693.9|20705.9|20693.9|20704.7|20692.7|2
1743613230000|2025-04-02 17:00:30|20707.1|20695.1|20707.2|20695.2|20707.2|20695.2|20707.1|20695.1|1
1743613240000|2025-04-02 17:00:40|||||||||1
1743613250000|2025-04-02 17:00:50|||||||||1
1743613260000|2025-04-02 17:01:00|20706|20694|20706|20694|20707.2|20695.2|20704.7|20692.7|9
1743613270000|2025-04-02 17:01:10|20704.7|20692.7|20706|20694|20707.2|20695.2|20704.7|20692.7|4
1743613280000|2025-04-02 17:01:20|20707.2|20695.2|20708.4|20696.4|20708.4|20696.4|20706|20694|4
1743613290000|2025-04-02 17:01:30|20710.9|20698.9|20707.2|20695.2|20710.9|20698.9|20707.2|20695.2|10
1743613300000|2025-04-02 17:01:40|20708.3|20696.3|20711|20699|20711|20699|20707.2|20695.2|1
1743613310000|2025-04-02 17:01:50|20710.9|20698.9|20712.2|20700.2|20712.2|20700.2|20710.9|20698.9|5
1743613320000|2025-04-02 17:02:00|20711|20699|20711|20699|20711|20699|20711|20699|2
1743613340000|2025-04-02 17:02:20|20712.2|20700.2|20714.5|20702.5|20714.5|20702.5|20712.2|20700.2|12
1743613350000|2025-04-02 17:02:30|||||||||2
1743613370000|2025-04-02 17:02:50|||||||||2
1743613380000|2025-04-02 17:03:00|20715.8|20703.8|20713.3|20701.3|20715.8|20703.8|20712|20700|7
1743613390000|2025-04-02 17:03:10|20714.5|20702.5|20713.3|20701.3|20714.5|20702.5|20713.3|20701.3|2
1743613410000|2025-04-02 17:03:30|20715.8|20703.8|20717|20705|20717|20705|20714.5|20702.5|6
1743613420000|2025-04-02 17:03:40|20718.2|20706.2|20715.8|20703.8|20718.3|20706.3|20715.8|20703.8|5
1743613440000|2025-04-02 17:04:00|||||||||2
1743613450000|2025-04-02 17:04:10|20717|20705|20718.3|20706.3|20720.8|20708.8|20717|20705|6
1743613460000|2025-04-02 17:04:20|20717|20705|20718.3|20706.3|20718.3|20706.3|20717|20705|5
1743613470000|2025-04-02 17:04:30|20715.8|20703.8|20714.5|20702.5|20715.8|20703.8|20714.5|20702.5|7
1743613480000|2025-04-02 17:04:40|20715.8|20703.8|20715.8|20703.8|20715.8|20703.8|20715.8|20703.8|0
1743613490000|2025-04-02 17:04:50|20715.9|20703.9|20715.9|20703.9|20715.9|20703.9|20715.9|20703.9|1
1743613500000|2025-04-02 17:05:00|||||||||3
1743613510000|2025-04-02 17:05:10|20718.3|20706.3|20718.3|20706.3|20718.3|20706.3|20718.3|20706.3|7
1743613520000|2025-04-02 17:05:20|||||||||5
1743613530000|2025-04-02 17:05:30|20718.4|20706.4|20718.4|20706.4|20718.4|20706.4|20718.4|20706.4|2
1743613540000|2025-04-02 17:05:40|||||||||6
1743613560000|2025-04-02 17:06:00|20713.4|20701.4|20709.7|20697.7|20713.4|20701.4|20709.7|20697.7|12
1743613570000|2025-04-02 17:06:10|20709.8|20697.8|20710.9|20698.9|20710.9|20698.9|20709.7|20697.7|3
1743613580000|2025-04-02 17:06:20|20709.7|20697.7|20708.6|20696.6|20709.7|20697.7|20708.6|20696.6|23
1743613600000|2025-04-02 17:06:40|20709.7|20697.7|20709.7|20697.7|20711|20699|20708.5|20696.5|3
1743613610000|2025-04-02 17:06:50|20711|20699|20711|20699|20711|20699|20711|20699|0
1743613620000|2025-04-02 17:07:00|20709.8|20697.8|20709.7|20697.7|20709.8|20697.8|20709.7|20697.7|3
1743613650000|2025-04-02 17:07:30|||||||||1
1743613660000|2025-04-02 17:07:40|20709.8|20697.8|20709.9|20697.9|20709.9|20697.9|20709.8|20697.8|2
1743613670000|2025-04-02 17:07:50|20711|20699|20711|20699|20711|20699|20711|20699|1
1743613680000|2025-04-02 17:08:00|20712.2|20700.2|20711|20699|20713.5|20701.5|20711|20699|12
1743613700000|2025-04-02 17:08:20|||||||||1
1743613720000|2025-04-02 17:08:40|20710.9|20698.9|20708.5|20696.5|20710.9|20698.9|20708.5|20696.5|9
1743613730000|2025-04-02 17:08:50|20708.4|20696.4|20706|20694|20708.4|20696.4|20706|20694|21
1743613740000|2025-04-02 17:09:00|||||||||2
1743613760000|2025-04-02 17:09:20|||||||||3
1743613770000|2025-04-02 17:09:30|20708.5|20696.5|20706|20694|20708.5|20696.5|20706|20694|5
1743613780000|2025-04-02 17:09:40|20707.2|20695.2|20706|20694|20707.2|20695.2|20706|20694|3
1743613790000|2025-04-02 17:09:50|20706.2|20694.2|20706|20694|20707.3|20695.3|20706|20694|8
1743613800000|2025-04-02 17:10:00|20707.3|20695.3|20713.5|20701.5|20713.5|20701.5|20707.3|20695.3|7
1743613810000|2025-04-02 17:10:10|||||||||1
1743613830000|2025-04-02 17:10:30|20714.8|20702.8|20714.8|20702.8|20714.8|20702.8|20713.6|20701.6|5
1743613840000|2025-04-02 17:10:40|20713.7|20701.7|20709.8|20697.8|20713.7|20701.7|20709.8|20697.8|13
1743613850000|2025-04-02 17:10:50|20711.1|20699.1|20711.1|20699.1|20711.1|20699.1|20711.1|20699.1|1
1743613860000|2025-04-02 17:11:00|20708.6|20696.6|20708.6|20696.6|20709.8|20697.8|20708.6|20696.6|8
1743613870000|2025-04-02 17:11:10|20707.5|20695.5|20707.5|20695.5|20707.5|20695.5|20707.5|20695.5|10
1743613880000|2025-04-02 17:11:20|20708.6|20696.6|20708.6|20696.6|20709.8|20697.8|20708.6|20696.6|6
1743613890000|2025-04-02 17:11:30|20706.1|20694.1|20706.1|20694.1|20706.1|20694.1|20706.1|20694.1|2
1743613910000|2025-04-02 17:11:50|||||||||3
1743613920000|2025-04-02 17:12:00|||||||||1
1743613930000|2025-04-02 17:12:10|20708.6|20696.6|20708.6|20696.6|20708.6|20696.6|20708.6|20696.6|2
1743613940000|2025-04-02 17:12:20|20708.5|20696.5|20708.6|20696.6|20708.6|20696.6|20708.5|20696.5|18
1743613950000|2025-04-02 17:12:30|20708.5|20696.5|20714.7|20702.7|20714.7|20702.7|20708.5|20696.5|19
1743613960000|2025-04-02 17:12:40|20713.5|20701.5|20717.2|20705.2|20717.2|20705.2|20713.5|20701.5|3
1743613980000|2025-04-02 17:13:00|20718.4|20706.4|20718.5|20706.5|20718.5|20706.5|20718.4|20706.4|2
1743613990000|2025-04-02 17:13:10|||||||||2
1743614010000|2025-04-02 17:13:30|||||||||1
1743614020000|2025-04-02 17:13:40|20716.1|20704.1|20717.3|20705.3|20717.3|20705.3|20716.1|20704.1|5
1743614030000|2025-04-02 17:13:50|20717.2|20705.2|20717.2|20705.2|20717.2|20705.2|20716|20704|2
1743614040000|2025-04-02 17:14:00|||||||||1
1743614060000|2025-04-02 17:14:20|20718.5|20706.5|20717.2|20705.2|20718.5|20706.5|20717.2|20705.2|1
1743614070000|2025-04-02 17:14:30|20718.4|20706.4|20718.5|20706.5|20718.5|20706.5|20718.4|20706.4|0
1743614080000|2025-04-02 17:14:40|||||||||3
1743614090000|2025-04-02 17:14:50|20721|20709|20713.6|20701.6|20721|20709|20713.6|20701.6|32
1743614100000|2025-04-02 17:15:00|20713.5|20701.5|20713.5|20701.5|20713.5|20701.5|20713.5|20701.5|2
1743614110000|2025-04-02 17:15:10|20716|20704|20718.5|20706.5|20718.5|20706.5|20716|20704|6
1743614120000|2025-04-02 17:15:20|||||||||4
1743614130000|2025-04-02 17:15:30|20718.6|20706.6|20722.3|20710.3|20722.3|20710.3|20718.6|20706.6|3
1743614140000|2025-04-02 17:15:40|20724.7|20712.7|20724.8|20712.8|20726|20714|20724.7|20712.7|6
1743614150000|2025-04-02 17:15:50|||||||||1
1743614160000|2025-04-02 17:16:00|20726|20714|20726.1|20714.1|20726.1|20714.1|20723.6|20711.6|11
1743614170000|2025-04-02 17:16:10|||||||||1
1743614190000|2025-04-02 17:16:30|||||||||1
1743614200000|2025-04-02 17:16:40|20726|20714|20727.3|20715.3|20727.3|20715.3|20726|20714|12
1743614210000|2025-04-02 17:16:50|20727.2|20715.2|20726|20714|20727.2|20715.2|20726|20714|0
1743614220000|2025-04-02 17:17:00|20726.1|20714.1|20731|20719|20731|20719|20726.1|20714.1|4
1743614230000|2025-04-02 17:17:10|20729.7|20717.7|20729.7|20717.7|20729.7|20717.7|20729.7|20717.7|1
1743614240000|2025-04-02 17:17:20|||||||||1
1743614250000|2025-04-02 17:17:30|20733.3|20721.3|20735.9|20723.9|20735.9|20723.9|20733.3|20721.3|7
1743614260000|2025-04-02 17:17:40|20735.8|20723.8|20735.8|20723.8|20735.9|20723.9|20734.6|20722.6|0
1743614270000|2025-04-02 17:17:50|20735.9|20723.9|20736|20724|20737.1|20725.1|20735.8|20723.8|11
1743614280000|2025-04-02 17:18:00|20735.8|20723.8|20734.6|20722.6|20735.8|20723.8|20734.6|20722.6|2
1743614290000|2025-04-02 17:18:10|20735.9|20723.9|20734.6|20722.6|20735.9|20723.9|20734.6|20722.6|2
1743614300000|2025-04-02 17:18:20|20733.3|20721.3|20730.9|20718.9|20733.3|20721.3|20730.9|20718.9|2
1743614330000|2025-04-02 17:18:50|20732.1|20720.1|20733.3|20721.3|20733.3|20721.3|20732.1|20720.1|9
1743614340000|2025-04-02 17:19:00|20732.1|20720.1|20732.1|20720.1|20733.3|20721.3|20732.1|20720.1|1
1743614350000|2025-04-02 17:19:10|20730.9|20718.9|20730.9|20718.9|20730.9|20718.9|20730.9|20718.9|0
1743614360000|2025-04-02 17:19:20|20732.1|20720.1|20730.9|20718.9|20733.3|20721.3|20730.9|20718.9|3
1743614370000|2025-04-02 17:19:30|||||||||1
1743614380000|2025-04-02 17:19:40|||||||||1
1743614400000|2025-04-02 17:20:00|20732.1|20720.1|20730.9|20718.9|20732.1|20720.1|20730.9|20718.9|7
1743614410000|2025-04-02 17:20:10|||||||||1
1743614420000|2025-04-02 17:20:20|20729.7|20717.7|20730.9|20718.9|20730.9|20718.9|20729.7|20717.7|9
1743614430000|2025-04-02 17:20:30|||||||||3
1743614450000|2025-04-02 17:20:50|20729.7|20717.7|20726|20714|20729.7|20717.7|20725.9|20713.9|18
1743614460000|2025-04-02 17:21:00|20728.4|20716.4|20728.4|20716.4|20728.4|20716.4|20728.4|20716.4|2
1743614470000|2025-04-02 17:21:10|20726|20714|20726|20714|20727.2|20715.2|20726|20714|6
1743614480000|2025-04-02 17:21:20|20727.2|20715.2|20727.2|20715.2|20727.2|20715.2|20727.2|20715.2|11
1743614490000|2025-04-02 17:21:30|20728.4|20716.4|20728.4|20716.4|20728.4|20716.4|20728.4|20716.4|28
1743614500000|2025-04-02 17:21:40|20729.7|20717.7|20729.7|20717.7|20729.7|20717.7|20729.7|20717.7|2
1743614510000|2025-04-02 17:21:50|20728.5|20716.5|20728.4|20716.4|20728.5|20716.5|20728.4|20716.4|50
1743614520000|2025-04-02 17:22:00|20728.5|20716.5|20723.5|20711.5|20728.5|20716.5|20723.5|20711.5|10
1743614530000|2025-04-02 17:22:10|||||||||5
1743614540000|2025-04-02 17:22:20|20724.7|20712.7|20724.7|20712.7|20724.7|20712.7|20724.7|20712.7|2
1743614550000|2025-04-02 17:22:30|20725.9|20713.9|20725.9|20713.9|20726|20714|20725.9|20713.9|1
1743614560000|2025-04-02 17:22:40|20726|20714|20723.5|20711.5|20726|20714|20723.5|20711.5|4
1743614570000|2025-04-02 17:22:50|20721|20709|20721|20709|20721|20709|20721|20709|3
1743614580000|2025-04-02 17:23:00|||||||||6
1743614590000|2025-04-02 17:23:10|20723.5|20711.5|20723.5|20711.5|20723.5|20711.5|20721|20709|39
1743614600000|2025-04-02 17:23:20|||||||||2
1743614610000|2025-04-02 17:23:30|20721|20709|20718.6|20706.6|20722.2|20710.2|20718.6|20706.6|15
1743614620000|2025-04-02 17:23:40|20717.3|20705.3|20717.3|20705.3|20717.3|20705.3|20717.3|20705.3|4
1743614640000|2025-04-02 17:24:00|20717.4|20705.4|20717.3|20705.3|20717.4|20705.4|20717.3|20705.3|1
1743614650000|2025-04-02 17:24:10|20717.4|20705.4|20716.2|20704.2|20718.6|20706.6|20716.1|20704.1|3
1743614660000|2025-04-02 17:24:20|20718.6|20706.6|20722.3|20710.3|20722.3|20710.3|20718.6|20706.6|7
1743614670000|2025-04-02 17:24:30|20723.6|20711.6|20723.6|20711.6|20723.6|20711.6|20723.6|20711.6|1
1743614690000|2025-04-02 17:24:50|20723.5|20711.5|20719.8|20707.8|20723.5|20711.5|20719.8|20707.8|1
1743614700000|2025-04-02 17:25:00|20719.9|20707.9|20726|20714|20726|20714|20719.9|20707.9|13
1743614710000|2025-04-02 17:25:10|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|0
1743614720000|2025-04-02 17:25:20|20726|20714|20726|20714|20726|20714|20726|20714|0
1743614730000|2025-04-02 17:25:30|20727.3|20715.3|20727.3|20715.3|20727.3|20715.3|20726.1|20714.1|3
1743614740000|2025-04-02 17:25:40|20728.5|20716.5|20728.5|20716.5|20728.5|20716.5|20728.5|20716.5|4
1743614750000|2025-04-02 17:25:50|20731.1|20719.1|20731.1|20719.1|20731.1|20719.1|20731.1|20719.1|6
1743614760000|2025-04-02 17:26:00|20732.3|20720.3|20731|20719|20732.3|20720.3|20731|20719|6
1743614770000|2025-04-02 17:26:10|20729.8|20717.8|20729.8|20717.8|20729.8|20717.8|20729.8|20717.8|1
1743614780000|2025-04-02 17:26:20|20728.6|20716.6|20728.5|20716.5|20728.6|20716.6|20728.5|20716.5|10
1743614790000|2025-04-02 17:26:30|20727.3|20715.3|20724.8|20712.8|20727.3|20715.3|20724.8|20712.8|5
1743614800000|2025-04-02 17:26:40|20727.3|20715.3|20726|20714|20727.3|20715.3|20726|20714|39
1743614820000|2025-04-02 17:27:00|20727.3|20715.3|20727.3|20715.3|20727.3|20715.3|20726.1|20714.1|7
1743614830000|2025-04-02 17:27:10|||||||||6
1743614840000|2025-04-02 17:27:20|20728.5|20716.5|20728.5|20716.5|20728.5|20716.5|20728.5|20716.5|12
1743614850000|2025-04-02 17:27:30|20731|20719|20731|20719|20731|20719|20731|20719|30
1743614870000|2025-04-02 17:27:50|20730.9|20718.9|20726.1|20714.1|20732.3|20720.3|20726.1|20714.1|20
1743614880000|2025-04-02 17:28:00|20723.6|20711.6|20723.6|20711.6|20723.6|20711.6|20722.4|20710.4|122
1743614890000|2025-04-02 17:28:10|||||||||6
1743614900000|2025-04-02 17:28:20|20724.9|20712.9|20724.9|20712.9|20727.4|20715.4|20723.7|20711.7|21
1743614910000|2025-04-02 17:28:30|20722.5|20710.5|20722.4|20710.4|20722.5|20710.5|20722.4|20710.4|6
1743614920000|2025-04-02 17:28:40|20723.6|20711.6|20724.9|20712.9|20724.9|20712.9|20723.6|20711.6|2
1743614930000|2025-04-02 17:28:50|20726.2|20714.2|20729.8|20717.8|20729.8|20717.8|20726.2|20714.2|16
1743614940000|2025-04-02 17:29:00|20729.9|20717.9|20726.2|20714.2|20729.9|20717.9|20725|20713|73
1743614950000|2025-04-02 17:29:10|20727.4|20715.4|20727.4|20715.4|20727.4|20715.4|20727.4|20715.4|2
1743614960000|2025-04-02 17:29:20|20728.6|20716.6|20728.7|20716.7|20728.7|20716.7|20728.6|20716.6|8
1743614970000|2025-04-02 17:29:30|20727.5|20715.5|20726.3|20714.3|20727.5|20715.5|20726.3|20714.3|27
1743614980000|2025-04-02 17:29:40|20725.1|20713.1|20725.1|20713.1|20726.3|20714.3|20725.1|20713.1|1
1743614990000|2025-04-02 17:29:50|20725|20713|20726.3|20714.3|20726.3|20714.3|20725|20713|2
1743615000000|2025-04-02 17:30:00|20726.2|20714.2|20727.5|20715.5|20730|20718|20726.2|20714.2|15
1743615010000|2025-04-02 17:30:10|20726.3|20714.3|20727.5|20715.5|20727.5|20715.5|20723.8|20711.8|15
1743615020000|2025-04-02 17:30:20|20725|20713|20730|20718|20730|20718|20725|20713|14
1743615030000|2025-04-02 17:30:30|20727.5|20715.5|20725|20713|20727.5|20715.5|20723.8|20711.8|12
1743615040000|2025-04-02 17:30:40|20726.2|20714.2|20725|20713|20726.2|20714.2|20725|20713|2
1743615050000|2025-04-02 17:30:50|20727.5|20715.5|20727.5|20715.5|20727.5|20715.5|20727.5|20715.5|24
1743615060000|2025-04-02 17:31:00|20725.1|20713.1|20725|20713|20725.1|20713.1|20725|20713|6
1743615070000|2025-04-02 17:31:10|20725.1|20713.1|20726.3|20714.3|20726.3|20714.3|20725.1|20713.1|14
1743615080000|2025-04-02 17:31:20|20725|20713|20725.1|20713.1|20725.1|20713.1|20725|20713|1
1743615090000|2025-04-02 17:31:30|20722.6|20710.6|20720.1|20708.1|20722.6|20710.6|20720.1|20708.1|5
1743615100000|2025-04-02 17:31:40|20721.3|20709.3|20722.6|20710.6|20722.6|20710.6|20721.3|20709.3|7
1743615110000|2025-04-02 17:31:50|20722.7|20710.7|20720.2|20708.2|20722.7|20710.7|20720.2|20708.2|120
1743615120000|2025-04-02 17:32:00|20723.7|20711.7|20721.4|20709.4|20723.7|20711.7|20721.4|20709.4|54
1743615130000|2025-04-02 17:32:10|20722.7|20710.7|20722.6|20710.6|20723.8|20711.8|20722.6|20710.6|5
1743615140000|2025-04-02 17:32:20|20722.7|20710.7|20726.4|20714.4|20726.4|20714.4|20722.6|20710.6|12
1743615150000|2025-04-02 17:32:30|20724|20712|20723.9|20711.9|20724|20712|20723.9|20711.9|8
1743615160000|2025-04-02 17:32:40|20721.4|20709.4|20722.6|20710.6|20722.6|20710.6|20721.4|20709.4|4
1743615170000|2025-04-02 17:32:50|20721.4|20709.4|20721.3|20709.3|20721.4|20709.4|20720.2|20708.2|6
1743615180000|2025-04-02 17:33:00|20720.2|20708.2|20721.4|20709.4|20721.4|20709.4|20720.2|20708.2|10
1743615190000|2025-04-02 17:33:10|20722.6|20710.6|20725.1|20713.1|20725.2|20713.2|20722.6|20710.6|9
1743615200000|2025-04-02 17:33:20|20723.9|20711.9|20722.6|20710.6|20723.9|20711.9|20722.6|20710.6|6
1743615210000|2025-04-02 17:33:30|20723.8|20711.8|20723.8|20711.8|20723.8|20711.8|20723.8|20711.8|1
1743615220000|2025-04-02 17:33:40|20723.9|20711.9|20723.9|20711.9|20724|20712|20723.9|20711.9|1
1743615230000|2025-04-02 17:33:50|20722.6|20710.6|20722.6|20710.6|20722.6|20710.6|20722.6|20710.6|3
1743615240000|2025-04-02 17:34:00|20720.1|20708.1|20719|20707|20721.3|20709.3|20719|20707|5
1743615250000|2025-04-02 17:34:10|20721.3|20709.3|20725.1|20713.1|20725.1|20713.1|20720.1|20708.1|11
1743615260000|2025-04-02 17:34:20|20723.9|20711.9|20722.6|20710.6|20723.9|20711.9|20722.6|20710.6|2
1743615270000|2025-04-02 17:34:30|20725.1|20713.1|20725.1|20713.1|20725.1|20713.1|20723.8|20711.8|5
1743615280000|2025-04-02 17:34:40|20723.9|20711.9|20723.9|20711.9|20723.9|20711.9|20723.9|20711.9|0
1743615290000|2025-04-02 17:34:50|20718.9|20706.9|20720.1|20708.1|20720.2|20708.2|20718.9|20706.9|7
1743615300000|2025-04-02 17:35:00|20717.7|20705.7|20722.6|20710.6|20722.6|20710.6|20717.7|20705.7|8
1743615310000|2025-04-02 17:35:10|||||||||1
1743615320000|2025-04-02 17:35:20|20725.1|20713.1|20725.1|20713.1|20725.1|20713.1|20725|20713|10
1743615330000|2025-04-02 17:35:30|20726.4|20714.4|20726.4|20714.4|20726.4|20714.4|20726.4|20714.4|1
1743615340000|2025-04-02 17:35:40|20726.3|20714.3|20725.1|20713.1|20726.3|20714.3|20725.1|20713.1|5
1743615350000|2025-04-02 17:35:50|20726.3|20714.3|20727.6|20715.6|20727.6|20715.6|20726.3|20714.3|1
1743615360000|2025-04-02 17:36:00|20726.4|20714.4|20726.4|20714.4|20726.4|20714.4|20726.4|20714.4|0
1743615370000|2025-04-02 17:36:10|||||||||2
1743615380000|2025-04-02 17:36:20|20730.1|20718.1|20732.6|20720.6|20732.6|20720.6|20730.1|20718.1|13
1743615390000|2025-04-02 17:36:30|20733.8|20721.8|20740.2|20728.2|20740.2|20728.2|20733.8|20721.8|8
1743615400000|2025-04-02 17:36:40|20740.1|20728.1|20740.1|20728.1|20740.1|20728.1|20740.1|20728.1|28
1743615410000|2025-04-02 17:36:50|20738.9|20726.9|20736.4|20724.4|20738.9|20726.9|20736.4|20724.4|33
1743615420000|2025-04-02 17:37:00|20734.1|20722.1|20730.2|20718.2|20734.1|20722.1|20730.2|20718.2|22
1743615430000|2025-04-02 17:37:10|20729.1|20717.1|20736.5|20724.5|20736.5|20724.5|20729.1|20717.1|8
1743615440000|2025-04-02 17:37:20|20736.6|20724.6|20735.2|20723.2|20736.6|20724.6|20735.2|20723.2|1
1743615450000|2025-04-02 17:37:30|20730.3|20718.3|20731.6|20719.6|20732.7|20720.7|20730.2|20718.2|16
1743615460000|2025-04-02 17:37:40|20732.7|20720.7|20735.2|20723.2|20735.2|20723.2|20732.7|20720.7|2
1743615470000|2025-04-02 17:37:50|20736.4|20724.4|20736.5|20724.5|20736.5|20724.5|20735.3|20723.3|2
1743615480000|2025-04-02 17:38:00|20736.6|20724.6|20737.8|20725.8|20737.8|20725.8|20736.6|20724.6|2
1743615490000|2025-04-02 17:38:10|20739.1|20727.1|20741.5|20729.5|20741.5|20729.5|20739.1|20727.1|2
1743615500000|2025-04-02 17:38:20|20741.6|20729.6|20741.5|20729.5|20741.6|20729.6|20741.5|20729.5|3
1743615510000|2025-04-02 17:38:30|20741.4|20729.4|20740.2|20728.2|20741.4|20729.4|20740.2|20728.2|4
1743615520000|2025-04-02 17:38:40|20739|20727|20739|20727|20739|20727|20739|20727|2
1743615530000|2025-04-02 17:38:50|20737.8|20725.8|20737.8|20725.8|20737.8|20725.8|20737.8|20725.8|9
1743615540000|2025-04-02 17:39:00|20735.3|20723.3|20731.5|20719.5|20735.3|20723.3|20731.5|20719.5|8
1743615550000|2025-04-02 17:39:10|||||||||2
1743615560000|2025-04-02 17:39:20|20732.8|20720.8|20732.8|20720.8|20732.8|20720.8|20732.8|20720.8|10
1743615570000|2025-04-02 17:39:30|20732.7|20720.7|20732.8|20720.8|20732.8|20720.8|20731.5|20719.5|2
1743615580000|2025-04-02 17:39:40|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|5
1743615590000|2025-04-02 17:39:50|20737.7|20725.7|20737.7|20725.7|20737.7|20725.7|20736.4|20724.4|10
1743615600000|2025-04-02 17:40:00|||||||||1
1743615610000|2025-04-02 17:40:10|20736.4|20724.4|20736.4|20724.4|20737.7|20725.7|20736.4|20724.4|8
1743615620000|2025-04-02 17:40:20|20735.2|20723.2|20735.2|20723.2|20735.2|20723.2|20735.2|20723.2|5
1743615630000|2025-04-02 17:40:30|20734|20722|20733.9|20721.9|20734|20722|20733.9|20721.9|5
1743615640000|2025-04-02 17:40:40|20732.8|20720.8|20735.3|20723.3|20736.5|20724.5|20732.8|20720.8|20
1743615650000|2025-04-02 17:40:50|20735.2|20723.2|20734.1|20722.1|20735.2|20723.2|20734.1|20722.1|3
1743615660000|2025-04-02 17:41:00|20735.3|20723.3|20735.3|20723.3|20735.3|20723.3|20734.1|20722.1|37
1743615670000|2025-04-02 17:41:10|20734.1|20722.1|20734.1|20722.1|20734.1|20722.1|20734.1|20722.1|5
1743615680000|2025-04-02 17:41:20|20734.2|20722.2|20737.8|20725.8|20737.8|20725.8|20734.2|20722.2|7
1743615690000|2025-04-02 17:41:30|20735.4|20723.4|20736.6|20724.6|20736.6|20724.6|20735.4|20723.4|6
1743615700000|2025-04-02 17:41:40|20736.4|20724.4|20734|20722|20736.4|20724.4|20734|20722|5
1743615710000|2025-04-02 17:41:50|20735.3|20723.3|20735.3|20723.3|20735.3|20723.3|20735.3|20723.3|3
1743615720000|2025-04-02 17:42:00|20734.1|20722.1|20732.8|20720.8|20734.1|20722.1|20731.6|20719.6|4
1743615740000|2025-04-02 17:42:20|20730.3|20718.3|20730.3|20718.3|20730.3|20718.3|20730.3|20718.3|1
1743615750000|2025-04-02 17:42:30|20732.8|20720.8|20727.8|20715.8|20732.8|20720.8|20727.8|20715.8|22
1743615760000|2025-04-02 17:42:40|20727.9|20715.9|20727.9|20715.9|20727.9|20715.9|20726.6|20714.6|19
1743615770000|2025-04-02 17:42:50|20729.1|20717.1|20727.9|20715.9|20729.1|20717.1|20727.9|20715.9|7
1743615780000|2025-04-02 17:43:00|20727.8|20715.8|20727.9|20715.9|20727.9|20715.9|20727.8|20715.8|0
1743615790000|2025-04-02 17:43:10|20730.4|20718.4|20730.3|20718.3|20730.4|20718.4|20730.3|20718.3|8
1743615800000|2025-04-02 17:43:20|20729.1|20717.1|20732.8|20720.8|20732.8|20720.8|20729.1|20717.1|17
1743615810000|2025-04-02 17:43:30|||||||||2
1743615820000|2025-04-02 17:43:40|20730.4|20718.4|20727.9|20715.9|20731.5|20719.5|20727.9|20715.9|5
1743615830000|2025-04-02 17:43:50|20729.1|20717.1|20729.1|20717.1|20729.1|20717.1|20727.9|20715.9|46
1743615840000|2025-04-02 17:44:00|20727.9|20715.9|20726.6|20714.6|20727.9|20715.9|20725.4|20713.4|9
1743615850000|2025-04-02 17:44:10|||||||||5
1743615860000|2025-04-02 17:44:20|20727.8|20715.8|20727.8|20715.8|20729|20717|20726.6|20714.6|7
1743615870000|2025-04-02 17:44:30|20732.7|20720.7|20731.6|20719.6|20732.7|20720.7|20731.5|20719.5|3
1743615880000|2025-04-02 17:44:40|20730.4|20718.4|20732.8|20720.8|20732.8|20720.8|20730.4|20718.4|3
1743615890000|2025-04-02 17:44:50|20731.6|20719.6|20735.3|20723.3|20735.3|20723.3|20730.4|20718.4|46
1743615900000|2025-04-02 17:45:00|20737.7|20725.7|20737.7|20725.7|20737.7|20725.7|20737.7|20725.7|34
1743615910000|2025-04-02 17:45:10|20734|20722|20734.2|20722.2|20736.6|20724.6|20732.8|20720.8|31
1743615920000|2025-04-02 17:45:20|20734.1|20722.1|20731.8|20719.8|20734.1|20722.1|20731.8|20719.8|6
1743615930000|2025-04-02 17:45:30|20731.6|20719.6|20731.6|20719.6|20731.6|20719.6|20731.6|20719.6|2
1743615940000|2025-04-02 17:45:40|20730.4|20718.4|20730.4|20718.4|20731.8|20719.8|20729.2|20717.2|17
1743615950000|2025-04-02 17:45:50|20729.2|20717.2|20730.4|20718.4|20730.4|20718.4|20729.2|20717.2|6
1743615960000|2025-04-02 17:46:00|20729.2|20717.2|20734.2|20722.2|20734.3|20722.3|20729.2|20717.2|19
1743615970000|2025-04-02 17:46:10|20733|20721|20733|20721|20734.2|20722.2|20733|20721|12
1743615980000|2025-04-02 17:46:20|20734.2|20722.2|20734.2|20722.2|20734.2|20722.2|20734.2|20722.2|12
1743615990000|2025-04-02 17:46:30|||||||||3
1743616000000|2025-04-02 17:46:40|20734.1|20722.1|20731.7|20719.7|20734.1|20722.1|20731.7|20719.7|11
1743616010000|2025-04-02 17:46:50|20732.9|20720.9|20730.4|20718.4|20732.9|20720.9|20730.4|20718.4|12
1743616020000|2025-04-02 17:47:00|20731.6|20719.6|20734.1|20722.1|20735.4|20723.4|20730.4|20718.4|49
1743616030000|2025-04-02 17:47:10|20734.2|20722.2|20734.1|20722.1|20734.2|20722.2|20734.1|20722.1|2
1743616040000|2025-04-02 17:47:20|20734.2|20722.2|20731.7|20719.7|20734.2|20722.2|20731.7|20719.7|24
1743616060000|2025-04-02 17:47:40|||||||||5
1743616070000|2025-04-02 17:47:50|||||||||3
1743616080000|2025-04-02 17:48:00|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|8
1743616090000|2025-04-02 17:48:10|20727.9|20715.9|20726.7|20714.7|20727.9|20715.9|20726.7|20714.7|22
1743616110000|2025-04-02 17:48:30|20725.5|20713.5|20724.2|20712.2|20725.5|20713.5|20724.2|20712.2|4
1743616120000|2025-04-02 17:48:40|||||||||4
1743616130000|2025-04-02 17:48:50|20725.4|20713.4|20724.2|20712.2|20725.4|20713.4|20724.2|20712.2|4
1743616150000|2025-04-02 17:49:10|20725.4|20713.4|20730.4|20718.4|20730.4|20718.4|20725.4|20713.4|9
1743616160000|2025-04-02 17:49:20|20730|20718|20721.6|20709.6|20730|20718|20721.5|20709.5|15
1743616170000|2025-04-02 17:49:30|20721.5|20709.5|20714|20702|20721.6|20709.6|20712.8|20700.8|9
1743616180000|2025-04-02 17:49:40|20713.9|20701.9|20709.1|20697.1|20713.9|20701.9|20709.1|20697.1|14
1743616190000|2025-04-02 17:49:50|20710.3|20698.3|20710.3|20698.3|20710.3|20698.3|20710.3|20698.3|7
1743616200000|2025-04-02 17:50:00|20709.1|20697.1|20711.6|20699.6|20711.6|20699.6|20707.9|20695.9|13
1743616210000|2025-04-02 17:50:10|20712.9|20700.9|20713.9|20701.9|20715.3|20703.3|20712.9|20700.9|7
1743616220000|2025-04-02 17:50:20|20715.3|20703.3|20712.8|20700.8|20715.3|20703.3|20711.6|20699.6|14
1743616230000|2025-04-02 17:50:30|20715.3|20703.3|20710.4|20698.4|20716.4|20704.4|20710.3|20698.3|10
1743616240000|2025-04-02 17:50:40|20711.6|20699.6|20716.6|20704.6|20717.8|20705.8|20711.6|20699.6|16
1743616250000|2025-04-02 17:50:50|20715.4|20703.4|20715.3|20703.3|20716.6|20704.6|20712.8|20700.8|15
1743616260000|2025-04-02 17:51:00|20714.1|20702.1|20711.6|20699.6|20714.1|20702.1|20711.6|20699.6|5
1743616270000|2025-04-02 17:51:10|20717.8|20705.8|20716.5|20704.5|20717.8|20705.8|20716.5|20704.5|7
1743616280000|2025-04-02 17:51:20|20717.7|20705.7|20717.7|20705.7|20719.1|20707.1|20716.5|20704.5|13
1743616290000|2025-04-02 17:51:30|20717.9|20705.9|20717.9|20705.9|20717.9|20705.9|20717.8|20705.8|16
1743616300000|2025-04-02 17:51:40|20716.7|20704.7|20716.6|20704.6|20716.7|20704.7|20716.5|20704.5|9
1743616310000|2025-04-02 17:51:50|20721.4|20709.4|20721.5|20709.5|20721.6|20709.6|20721.4|20709.4|9
1743616320000|2025-04-02 17:52:00|20719.1|20707.1|20716.6|20704.6|20719.1|20707.1|20716.6|20704.6|5
1743616330000|2025-04-02 17:52:10|20715.3|20703.3|20719|20707|20719.1|20707.1|20715.2|20703.2|9
1743616340000|2025-04-02 17:52:20|20719.1|20707.1|20721.5|20709.5|20721.5|20709.5|20719.1|20707.1|3
1743616350000|2025-04-02 17:52:30|20719|20707|20719|20707|20719.1|20707.1|20719|20707|2
1743616360000|2025-04-02 17:52:40|20719.1|20707.1|20717.9|20705.9|20719.1|20707.1|20717.7|20705.7|12
1743616370000|2025-04-02 17:52:50|20719.1|20707.1|20719.1|20707.1|20719.1|20707.1|20719.1|20707.1|1
1743616380000|2025-04-02 17:53:00|20717.9|20705.9|20716.6|20704.6|20717.9|20705.9|20715.4|20703.4|4
1743616390000|2025-04-02 17:53:10|20717.8|20705.8|20717.9|20705.9|20717.9|20705.9|20717.8|20705.8|2
1743616400000|2025-04-02 17:53:20|20719.1|20707.1|20719.1|20707.1|20719.1|20707.1|20719.1|20707.1|2
1743616410000|2025-04-02 17:53:30|20720.4|20708.4|20719|20707|20720.4|20708.4|20719|20707|4
1743616420000|2025-04-02 17:53:40|20717.9|20705.9|20720.4|20708.4|20720.4|20708.4|20717.9|20705.9|6
1743616430000|2025-04-02 17:53:50|20721.5|20709.5|20720.4|20708.4|20721.6|20709.6|20720.4|20708.4|9
1743616440000|2025-04-02 17:54:00|20724.1|20712.1|20724.2|20712.2|20724.2|20712.2|20724.1|20712.1|4
1743616450000|2025-04-02 17:54:10|20723|20711|20723|20711|20723|20711|20723|20711|12
1743616460000|2025-04-02 17:54:20|20722.9|20710.9|20725.5|20713.5|20726.7|20714.7|20722.9|20710.9|8
1743616470000|2025-04-02 17:54:30|20726.7|20714.7|20727.9|20715.9|20727.9|20715.9|20726.7|20714.7|11
1743616480000|2025-04-02 17:54:40|20728|20716|20734|20722|20734|20722|20727.9|20715.9|5
1743616490000|2025-04-02 17:54:50|20734.1|20722.1|20739|20727|20739|20727|20734.1|20722.1|37
1743616500000|2025-04-02 17:55:00|20736.7|20724.7|20738.9|20726.9|20739|20727|20736.5|20724.5|100
1743616510000|2025-04-02 17:55:10|20737.7|20725.7|20736.5|20724.5|20737.7|20725.7|20736.5|20724.5|12
1743616520000|2025-04-02 17:55:20|20734|20722|20734|20722|20734|20722|20734|20722|5
1743616530000|2025-04-02 17:55:30|20733.9|20721.9|20721.7|20709.7|20733.9|20721.9|20720.5|20708.5|11
1743616540000|2025-04-02 17:55:40|20720.5|20708.5|20720.5|20708.5|20720.5|20708.5|20720.5|20708.5|13
1743616550000|2025-04-02 17:55:50|||||||||5
1743616560000|2025-04-02 17:56:00|20721.7|20709.7|20716.8|20704.8|20722.8|20710.8|20716.8|20704.8|34
1743616570000|2025-04-02 17:56:10|20719.3|20707.3|20721.7|20709.7|20721.7|20709.7|20718|20706|17
1743616580000|2025-04-02 17:56:20|||||||||1
1743616590000|2025-04-02 17:56:30|20725.4|20713.4|20725.4|20713.4|20725.4|20713.4|20724.2|20712.2|8
1743616600000|2025-04-02 17:56:40|20725.5|20713.5|20724.2|20712.2|20727.9|20715.9|20724.2|20712.2|21
1743616610000|2025-04-02 17:56:50|20725.5|20713.5|20726.7|20714.7|20726.7|20714.7|20725.5|20713.5|6
1743616620000|2025-04-02 17:57:00|20725.5|20713.5|20730.4|20718.4|20730.4|20718.4|20725.5|20713.5|59
1743616630000|2025-04-02 17:57:10|20731.7|20719.7|20736.6|20724.6|20736.6|20724.6|20731.7|20719.7|38
1743616640000|2025-04-02 17:57:20|||||||||2
1743616650000|2025-04-02 17:57:30|||||||||5
1743616660000|2025-04-02 17:57:40|20736.7|20724.7|20736.6|20724.6|20736.7|20724.7|20736.6|20724.6|22
1743616670000|2025-04-02 17:57:50|20738.9|20726.9|20738.9|20726.9|20738.9|20726.9|20738.9|20726.9|34
1743616680000|2025-04-02 17:58:00|20741.3|20729.3|20743.9|20731.9|20744|20732|20739|20727|45
1743616690000|2025-04-02 17:58:10|20741.5|20729.5|20739|20727|20741.5|20729.5|20735.3|20723.3|27
1743616700000|2025-04-02 17:58:20|20738.9|20726.9|20735.2|20723.2|20740.2|20728.2|20735.2|20723.2|28
1743616710000|2025-04-02 17:58:30|20732.7|20720.7|20734|20722|20734.1|20722.1|20732.7|20720.7|21
1743616720000|2025-04-02 17:58:40|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|20736.5|20724.5|25
1743616730000|2025-04-02 17:58:50|20737.7|20725.7|20738.9|20726.9|20738.9|20726.9|20736.5|20724.5|5
1743616740000|2025-04-02 17:59:00|20739|20727|20734|20722|20739|20727|20734|20722|59
1743616750000|2025-04-02 17:59:10|20734.1|20722.1|20732.7|20720.7|20734.1|20722.1|20732.7|20720.7|30
1743616760000|2025-04-02 17:59:20|20731.5|20719.5|20730.2|20718.2|20732.7|20720.7|20729|20717|37
1743616770000|2025-04-02 17:59:30|20729|20717|20723.9|20711.9|20729|20717|20721.5|20709.5|134
1743616780000|2025-04-02 17:59:40|20725|20713|20731.4|20719.4|20733.8|20721.8|20723.9|20711.9|200
1743616790000|2025-04-02 17:59:50|20732.5|20720.5|20733.7|20721.7|20736.1|20724.1|20731.2|20719.2|107
1743616800000|2025-04-02 18:00:00|20732.4|20720.4|20727.5|20715.5|20732.4|20720.4|20727.5|20715.5|57
1743616810000|2025-04-02 18:00:10|20726.3|20714.3|20718.9|20706.9|20726.3|20714.3|20718.9|20706.9|30
1743616820000|2025-04-02 18:00:20|20720.1|20708.1|20720.1|20708.1|20721.4|20709.4|20718.8|20706.8|36
1743616830000|2025-04-02 18:00:30|20721.3|20709.3|20718.7|20706.7|20721.4|20709.4|20718.7|20706.7|13
1743616840000|2025-04-02 18:00:40|20718.8|20706.8|20718.8|20706.8|20720|20708|20718.8|20706.8|3
1743616850000|2025-04-02 18:00:50|20721.2|20709.2|20723.7|20711.7|20727.5|20715.5|20721.2|20709.2|56
1743616860000|2025-04-02 18:01:00|||||||||40
1743616870000|2025-04-02 18:01:10|20723.6|20711.6|20725|20713|20726.2|20714.2|20723.6|20711.6|181
1743616880000|2025-04-02 18:01:20|20726.2|20714.2|20725.1|20713.1|20726.2|20714.2|20723.8|20711.8|16
1743616890000|2025-04-02 18:01:30|20726.3|20714.3|20723.8|20711.8|20726.3|20714.3|20723.8|20711.8|8
1743616900000|2025-04-02 18:01:40|20725|20713|20723.8|20711.8|20726.3|20714.3|20723.8|20711.8|15
1743616910000|2025-04-02 18:01:50|20726.3|20714.3|20725|20713|20726.3|20714.3|20725|20713|6
1743616920000|2025-04-02 18:02:00|20723.8|20711.8|20718.7|20706.7|20723.8|20711.8|20718.7|20706.7|56
1743616930000|2025-04-02 18:02:10|20718.8|20706.8|20718.8|20706.8|20720|20708|20717.5|20705.5|43
1743616940000|2025-04-02 18:02:20|20720|20708|20720|20708|20720|20708|20717.5|20705.5|27
1743616950000|2025-04-02 18:02:30|20721.2|20709.2|20722.5|20710.5|20722.5|20710.5|20721.2|20709.2|13
1743616960000|2025-04-02 18:02:40|20721.3|20709.3|20722.5|20710.5|20722.5|20710.5|20721.3|20709.3|0
1743616970000|2025-04-02 18:02:50|20723.7|20711.7|20723.7|20711.7|20723.7|20711.7|20721.3|20709.3|2
1743616980000|2025-04-02 18:03:00|20722.5|20710.5|20722.5|20710.5|20722.5|20710.5|20718.8|20706.8|9
1743616990000|2025-04-02 18:03:10|20723.7|20711.7|20723.8|20711.8|20723.8|20711.8|20721.3|20709.3|9
1743617000000|2025-04-02 18:03:20|20723.7|20711.7|20723.7|20711.7|20723.8|20711.8|20723.7|20711.7|0
1743617010000|2025-04-02 18:03:30|20722.5|20710.5|20723.8|20711.8|20723.8|20711.8|20722.5|20710.5|10
1743617020000|2025-04-02 18:03:40|20723.7|20711.7|20725|20713|20725|20713|20722.5|20710.5|1
1743617030000|2025-04-02 18:03:50|20726.1|20714.1|20722.6|20710.6|20726.3|20714.3|20721.3|20709.3|43
1743617040000|2025-04-02 18:04:00|20722.5|20710.5|20712.6|20700.6|20723.7|20711.7|20711.6|20699.6|27
1743617050000|2025-04-02 18:04:10|20712.5|20700.5|20716.2|20704.2|20716.2|20704.2|20710.1|20698.1|42
1743617060000|2025-04-02 18:04:20|20715|20703|20720|20708|20720|20708|20715|20703|4
1743617070000|2025-04-02 18:04:30|20719.9|20707.9|20719.9|20707.9|20719.9|20707.9|20719.9|20707.9|3
1743617080000|2025-04-02 18:04:40|20721|20709|20719.9|20707.9|20721|20709|20719.9|20707.9|21
1743617090000|2025-04-02 18:04:50|20721.1|20709.1|20724.9|20712.9|20725|20713|20719.9|20707.9|28
1743687000000|2025-04-03 13:30:00|20425.8|20413.8|20366.4|20354.4|20425.8|20413.8|20354.6|20342.6|252
1743687010000|2025-04-03 13:30:10|20366.7|20354.7|20396.6|20384.6|20408.7|20396.7|20366.7|20354.7|109
1743687020000|2025-04-03 13:30:20|20396.5|20384.5|20402.6|20390.6|20405|20393|20390.3|20378.3|101
1743687030000|2025-04-03 13:30:30|20400.2|20388.2|20404|20392|20405.2|20393.2|20398.9|20386.9|145
1743687040000|2025-04-03 13:30:40|20405.2|20393.2|20428.9|20416.9|20433.9|20421.9|20400.2|20388.2|51
1743687050000|2025-04-03 13:30:50|20430.2|20418.2|20426.4|20414.4|20436.5|20424.5|20426.4|20414.4|47
1743687060000|2025-04-03 13:31:00|20427.6|20415.6|20438.6|20426.6|20441.1|20429.1|20415.2|20403.2|102
1743687070000|2025-04-03 13:31:10|20439.7|20427.7|20436|20424|20447.2|20435.2|20435.9|20423.9|136
1743687080000|2025-04-03 13:31:20|20435.9|20423.9|20438.6|20426.6|20439.7|20427.7|20423.8|20411.8|246
1743687090000|2025-04-03 13:31:30|20437.5|20425.5|20424.9|20412.9|20444.7|20432.7|20424.9|20412.9|68
1743687100000|2025-04-03 13:31:40|20422.5|20410.5|20435|20423|20435|20423|20422.5|20410.5|39
1743687110000|2025-04-03 13:31:50|20436.3|20424.3|20442.6|20430.6|20442.6|20430.6|20433.8|20421.8|30
1743687120000|2025-04-03 13:32:00|20446.1|20434.1|20445.2|20433.2|20446.5|20434.5|20440|20428|94
1743687130000|2025-04-03 13:32:10|20446.3|20434.3|20460.1|20448.1|20460.1|20448.1|20442.6|20430.6|57
1743687140000|2025-04-03 13:32:20|20460.2|20448.2|20458.8|20446.8|20461.3|20449.3|20452.6|20440.6|43
1743687150000|2025-04-03 13:32:30|20461.4|20449.4|20461.5|20449.5|20468.8|20456.8|20460.2|20448.2|62
1743687160000|2025-04-03 13:32:40|20459|20447|20474|20462|20474|20462|20458.8|20446.8|61
1743687170000|2025-04-03 13:32:50|20475.2|20463.2|20475.3|20463.3|20476.5|20464.5|20467.7|20455.7|33
1743687180000|2025-04-03 13:33:00|20475.2|20463.2|20477.8|20465.8|20480.3|20468.3|20470.4|20458.4|56
1743687190000|2025-04-03 13:33:10|20480.2|20468.2|20490.3|20478.3|20490.5|20478.5|20479.1|20467.1|75
1743687200000|2025-04-03 13:33:20|20488|20476|20489.1|20477.1|20494|20482|20482.8|20470.8|74
1743687210000|2025-04-03 13:33:30|20490.3|20478.3|20500.3|20488.3|20500.3|20488.3|20487.9|20475.9|70
1743687220000|2025-04-03 13:33:40|20499.1|20487.1|20494|20482|20499.1|20487.1|20490.2|20478.2|29
1743687230000|2025-04-03 13:33:50|20492.7|20480.7|20481.6|20469.6|20494|20482|20481.6|20469.6|48
1743687240000|2025-04-03 13:34:00|20480.3|20468.3|20480.5|20468.5|20486.6|20474.6|20480.3|20468.3|27
1743687250000|2025-04-03 13:34:10|20481.8|20469.8|20493.1|20481.1|20496.8|20484.8|20481.8|20469.8|83
1743687260000|2025-04-03 13:34:20|20498.1|20486.1|20494.3|20482.3|20498.1|20486.1|20491.8|20479.8|33
1743687270000|2025-04-03 13:34:30|20493.1|20481.1|20505.5|20493.5|20505.5|20493.5|20493.1|20481.1|17
1743687280000|2025-04-03 13:34:40|20499.3|20487.3|20506.7|20494.7|20509.2|20497.2|20499.3|20487.3|42
1743687290000|2025-04-03 13:34:50|20506.8|20494.8|20516.9|20504.9|20516.9|20504.9|20506.8|20494.8|38
1743687300000|2025-04-03 13:35:00|20515.6|20503.6|20518.1|20506.1|20521.9|20509.9|20513.2|20501.2|91
1743687310000|2025-04-03 13:35:10|20518|20506|20514.3|20502.3|20518|20506|20508|20496|17
1743687320000|2025-04-03 13:35:20|20513.1|20501.1|20510.6|20498.6|20514.3|20502.3|20501.9|20489.9|35
1743687330000|2025-04-03 13:35:30|20510.7|20498.7|20504.9|20492.9|20514.4|20502.4|20503.3|20491.3|65
1743687340000|2025-04-03 13:35:40|20503.7|20491.7|20500.1|20488.1|20506.2|20494.2|20499.9|20487.9|23
1743687350000|2025-04-03 13:35:50|20500|20488|20508.8|20496.8|20508.8|20496.8|20500|20488|16
1743687360000|2025-04-03 13:36:00|20505|20493|20500.2|20488.2|20506.3|20494.3|20500.2|20488.2|10
1743687370000|2025-04-03 13:36:10|20500|20488|20507.6|20495.6|20507.6|20495.6|20500|20488|14
1743687380000|2025-04-03 13:36:20|20507.7|20495.7|20512.5|20500.5|20513.7|20501.7|20507.7|20495.7|11
1743687390000|2025-04-03 13:36:30|20510.2|20498.2|20518.7|20506.7|20518.7|20506.7|20510.2|20498.2|10
1743687400000|2025-04-03 13:36:40|20522.3|20510.3|20534.4|20522.4|20534.6|20522.6|20522.2|20510.2|26
1743687410000|2025-04-03 13:36:50|20533.2|20521.2|20522|20510|20533.2|20521.2|20518.2|20503.8|94
1743687420000|2025-04-03 13:37:00|20520.8|20508.8|20540.4|20528.4|20540.5|20528.5|20520.8|20508.8|46
1743687430000|2025-04-03 13:37:10|20533.2|20521.2|20536.9|20524.9|20540.5|20528.5|20533.2|20521.2|51
1743687440000|2025-04-03 13:37:20|20538.1|20526.1|20536.8|20524.8|20538.1|20526.1|20531.9|20519.9|48
1743687450000|2025-04-03 13:37:30|20535.6|20523.6|20523.2|20511.2|20536.8|20524.8|20521.9|20509.9|29
1743687460000|2025-04-03 13:37:40|20520.6|20508.6|20519.3|20507.3|20526.8|20514.8|20513.3|20501.3|38
1743687470000|2025-04-03 13:37:50|20520.5|20508.5|20530.6|20518.6|20531.9|20519.9|20519.4|20507.4|44
1743687480000|2025-04-03 13:38:00|20526.9|20514.9|20532.1|20520.1|20532.1|20520.1|20522.1|20510.1|86
1743687490000|2025-04-03 13:38:10|20531.9|20519.9|20535.8|20523.8|20535.8|20523.8|20527.1|20515.1|11
1743687500000|2025-04-03 13:38:20|20538.3|20526.3|20559.6|20547.6|20560.7|20548.7|20538.3|20526.3|79
1743687510000|2025-04-03 13:38:30|20565.7|20553.7|20573.1|20561.1|20575.7|20563.7|20563.3|20551.3|71
1743687520000|2025-04-03 13:38:40|20573.2|20561.2|20569.4|20557.4|20574.3|20562.3|20560.7|20548.7|36
1743687530000|2025-04-03 13:38:50|20570.6|20558.6|20581.6|20569.6|20582.9|20570.9|20566.9|20554.9|98
1743687540000|2025-04-03 13:39:00|20580.4|20568.4|20592.9|20580.9|20592.9|20580.9|20579.2|20567.2|88
1743687550000|2025-04-03 13:39:10|20591.8|20579.8|20595.1|20583.1|20595.2|20583.2|20580.4|20568.4|45
1743687560000|2025-04-03 13:39:20|20594|20582|20595.1|20583.1|20602.6|20590.6|20594|20582|31
1743687570000|2025-04-03 13:39:30|20596.3|20584.3|20591.3|20579.3|20600.1|20588.1|20589|20577|43
1743687580000|2025-04-03 13:39:40|20592.6|20580.6|20599.8|20587.8|20599.8|20587.8|20590|20578|28
1743687590000|2025-04-03 13:39:50|20598.7|20586.7|20614.8|20602.8|20616|20604|20598.7|20586.7|36
1743687600000|2025-04-03 13:40:00|20613.6|20601.6|20603.7|20591.7|20613.6|20601.6|20597.4|20585.4|33
1743687610000|2025-04-03 13:40:10|20602.3|20590.3|20586.2|20574.2|20602.3|20590.3|20579.9|20567.9|40
1743687620000|2025-04-03 13:40:20|20588.6|20576.6|20578.4|20566.4|20588.6|20576.6|20575.9|20563.9|20
1743687630000|2025-04-03 13:40:30|20578.5|20566.5|20573.7|20561.7|20579.7|20567.7|20573.5|20561.5|14
1743687640000|2025-04-03 13:40:40|20578.4|20566.4|20557.3|20545.3|20579.7|20567.7|20557.3|20545.3|56
1743687650000|2025-04-03 13:40:50|20556.1|20544.1|20569.5|20557.5|20569.5|20557.5|20556.1|20544.1|31
1743687660000|2025-04-03 13:41:00|20564.8|20552.8|20583.4|20571.4|20583.4|20571.4|20564.8|20552.8|23
1743687670000|2025-04-03 13:41:10|20585.7|20573.7|20599.6|20587.6|20605.3|20593.3|20585.7|20573.7|67
1743687680000|2025-04-03 13:41:20|20600.8|20588.8|20597.1|20585.1|20603.1|20591.1|20591|20579|38
1743687690000|2025-04-03 13:41:30|20595.9|20583.9|20586|20574|20597|20585|20586|20574|18
1743687700000|2025-04-03 13:41:40|20588.4|20576.4|20579.7|20567.7|20590.8|20578.8|20579.7|20567.7|13
1743687710000|2025-04-03 13:41:50|20578.5|20566.5|20590.9|20578.9|20593.3|20581.3|20576.1|20564.1|31
1743687720000|2025-04-03 13:42:00|20589.7|20577.7|20579.7|20567.7|20592|20580|20579.7|20567.7|23
1743687730000|2025-04-03 13:42:10|20579.8|20567.8|20583.4|20571.4|20583.4|20571.4|20579.8|20567.8|9
1743687740000|2025-04-03 13:42:20|20580.9|20568.9|20554.9|20542.9|20580.9|20568.9|20554.9|20542.9|18
1743687750000|2025-04-03 13:42:30|20554.8|20542.8|20551.2|20539.2|20556.2|20544.2|20547.5|20535.5|31
1743687760000|2025-04-03 13:42:40|20550.9|20538.9|20551.2|20539.2|20552.6|20540.6|20541.4|20529.4|12
1743687770000|2025-04-03 13:42:50|20550.1|20538.1|20548.7|20536.7|20551.5|20538.1|20539.9|20527.9|45
1743687780000|2025-04-03 13:43:00|20547.4|20535.4|20532.7|20520.7|20547.4|20535.4|20532.7|20520.7|18
1743687790000|2025-04-03 13:43:10|20532.8|20520.8|20526.8|20506.8|20532.8|20520.8|20521.7|20506.8|36
1743687800000|2025-04-03 13:43:20|20521.6|20509.6|20520.5|20508.5|20521.7|20509.7|20519.3|20507.3|22
1743687810000|2025-04-03 13:43:30|20525.3|20513.3|20519.2|20507.2|20525.5|20513.5|20519.1|20507.1|35
1743687820000|2025-04-03 13:43:40|20519.3|20507.3|20514.2|20502.2|20519.3|20507.3|20514.2|20502.2|9
1743687830000|2025-04-03 13:43:50|20514.1|20502.1|20512.9|20500.9|20515.3|20503.3|20512.9|20500.9|4
1743687840000|2025-04-03 13:44:00|20511.7|20499.7|20521.7|20509.7|20521.7|20509.7|20509.2|20497.2|16
1743687850000|2025-04-03 13:44:10|20521.6|20509.6|20520.4|20508.4|20521.6|20509.6|20520.4|20508.4|0
1743687860000|2025-04-03 13:44:20|20519.2|20507.2|20523|20511|20523|20511|20519.2|20507.2|9
1743687870000|2025-04-03 13:44:30|20525.4|20513.4|20525.3|20513.3|20525.4|20513.4|20525.3|20513.3|10
1743687880000|2025-04-03 13:44:40|20523.9|20511.9|20513.1|20501.1|20524|20512|20513.1|20501.1|22
1743687890000|2025-04-03 13:44:50|20514.2|20502.2|20514.4|20502.4|20515.6|20503.6|20511.7|20499.7|32
1743687900000|2025-04-03 13:45:00|20513.2|20501.2|20513.1|20501.1|20513.2|20501.2|20509.5|20497.5|33
1743687910000|2025-04-03 13:45:10|20512|20500|20516.9|20504.9|20519.4|20507.4|20509.6|20497.6|34
1743687920000|2025-04-03 13:45:20|20518.1|20506.1|20513.1|20501.1|20520.6|20508.6|20513.1|20501.1|14
1743687930000|2025-04-03 13:45:30|20511.8|20499.8|20514.2|20502.2|20519.2|20507.2|20511.7|20499.7|54
1743687940000|2025-04-03 13:45:40|20515.4|20503.4|20517.8|20505.8|20517.8|20505.8|20515.4|20503.4|2
1743687950000|2025-04-03 13:45:50|20517.9|20505.9|20519.2|20507.2|20519.2|20507.2|20516.7|20504.7|5
1743687960000|2025-04-03 13:46:00|20516.7|20504.7|20527.9|20515.9|20535.4|20523.4|20514.2|20502.2|43
1743687970000|2025-04-03 13:46:10|20525.4|20513.4|20524.4|20512.4|20529.3|20517.3|20520.7|20508.7|11
1743687980000|2025-04-03 13:46:20|20522|20510|20524.4|20512.4|20524.4|20512.4|20522|20510|2
1743687990000|2025-04-03 13:46:30|20523.2|20511.2|20523.1|20511.1|20525.6|20513.6|20521.9|20509.9|3
1743688000000|2025-04-03 13:46:40|20520.7|20508.7|20508.2|20496.2|20520.7|20508.7|20508.2|20496.2|50
1743688010000|2025-04-03 13:46:50|20509.5|20497.5|20506.9|20494.9|20510.6|20498.6|20505.7|20493.7|10
1743688020000|2025-04-03 13:47:00|20505.7|20493.7|20508.2|20496.2|20508.2|20496.2|20504.5|20492.5|43
1743688030000|2025-04-03 13:47:10|20504.6|20492.6|20505.6|20493.6|20510.6|20498.6|20504.5|20492.5|24
1743688040000|2025-04-03 13:47:20|20508.1|20496.1|20508.1|20496.1|20508.1|20496.1|20504.5|20492.5|14
1743688050000|2025-04-03 13:47:30|20505.7|20493.7|20505.6|20493.6|20505.7|20493.7|20501.8|20489.8|23
1743688060000|2025-04-03 13:47:40|20504.4|20492.4|20505.5|20493.5|20505.6|20493.6|20504.2|20492.2|6
1743688070000|2025-04-03 13:47:50|20505.4|20493.4|20506.8|20494.8|20510.4|20498.4|20505.4|20493.4|11
1743688080000|2025-04-03 13:48:00|20508|20496|20504.4|20492.4|20509.2|20497.2|20504.4|20492.4|22
1743688090000|2025-04-03 13:48:10|20508|20496|20508.2|20496.2|20509.4|20497.4|20508|20496|35
1743688100000|2025-04-03 13:48:20|20508.1|20496.1|20506.9|20494.9|20508.1|20496.1|20505.7|20493.7|15
1743688110000|2025-04-03 13:48:30|20507|20495|20494.5|20482.5|20507|20495|20494.5|20482.5|12
1743688120000|2025-04-03 13:48:40|20495.6|20483.6|20505.7|20493.7|20505.7|20493.7|20495.6|20483.6|33
1743688130000|2025-04-03 13:48:50|20502.2|20490.2|20495.7|20483.7|20502.2|20490.2|20495.7|20483.7|22
1743688140000|2025-04-03 13:49:00|20492.2|20480.2|20493.3|20481.3|20493.3|20481.3|20489.5|20477.5|14
1743688150000|2025-04-03 13:49:10|20494.5|20482.5|20498|20486|20498.3|20486.3|20494.5|20482.5|7
1743688160000|2025-04-03 13:49:20|20496.9|20484.9|20498|20486|20498|20486|20496.9|20484.9|2
1743688170000|2025-04-03 13:49:30|20500.4|20488.4|20499.2|20487.2|20500.4|20488.4|20498|20486|7
1743688180000|2025-04-03 13:49:40|20500.5|20488.5|20500.5|20488.5|20500.5|20488.5|20498.1|20486.1|7
1743688190000|2025-04-03 13:49:50|20501.7|20489.7|20506.8|20494.8|20506.8|20494.8|20501.7|20489.7|8
1743688200000|2025-04-03 13:50:00|20504.2|20492.2|20503|20491|20504.2|20492.2|20498|20486|13
1743688210000|2025-04-03 13:50:10|20501.7|20489.7|20501.9|20489.9|20505.5|20493.5|20500.5|20488.5|4
1743688220000|2025-04-03 13:50:20|20503|20491|20496.9|20484.9|20503|20491|20496.8|20484.8|7
1743688230000|2025-04-03 13:50:30|20500.5|20488.5|20495.8|20483.8|20501.9|20489.9|20495.7|20483.7|33
1743688240000|2025-04-03 13:50:40|20495.7|20483.7|20498.2|20486.2|20498.3|20486.3|20495.7|20483.7|6
1743688250000|2025-04-03 13:50:50|20496.9|20484.9|20497|20485|20498.3|20486.3|20496.9|20484.9|14
1743688260000|2025-04-03 13:51:00|20497.1|20485.1|20499.5|20487.5|20499.5|20487.5|20497.1|20485.1|13
1743688270000|2025-04-03 13:51:10|20499.4|20487.4|20500.8|20488.8|20500.8|20488.8|20498.3|20486.3|7
1743688280000|2025-04-03 13:51:20|20503.3|20491.3|20503.3|20491.3|20504.5|20492.5|20503.3|20491.3|9
1743688290000|2025-04-03 13:51:30|20504.5|20492.5|20513.3|20501.3|20514.5|20502.5|20504.5|20492.5|30
1743688300000|2025-04-03 13:51:40|20513.2|20501.2|20510.8|20498.8|20513.2|20501.2|20507|20495|13
1743688310000|2025-04-03 13:51:50|20509.6|20497.6|20514.5|20502.5|20514.5|20502.5|20500.8|20488.8|11
1743688320000|2025-04-03 13:52:00|20514.4|20502.4|20518.2|20506.2|20518.2|20506.2|20513.2|20501.2|5
1743688330000|2025-04-03 13:52:10|20515.7|20503.7|20515.7|20503.7|20518.2|20506.2|20513.2|20501.2|4
1743688340000|2025-04-03 13:52:20|20513.3|20501.3|20523.3|20511.3|20523.3|20511.3|20513.3|20501.3|4
1743688350000|2025-04-03 13:52:30|20524.6|20512.6|20518.3|20506.3|20524.6|20512.6|20515.8|20503.8|3
1743688360000|2025-04-03 13:52:40|20519.5|20507.5|20520.7|20508.7|20524.5|20512.5|20518.3|20506.3|18
1743688370000|2025-04-03 13:52:50|20519.5|20507.5|20523.2|20511.2|20523.2|20511.2|20518.3|20506.3|11
1743688380000|2025-04-03 13:53:00|20522|20510|20522|20510|20522|20510|20518.3|20506.3|7
1743688390000|2025-04-03 13:53:10|20521.9|20509.9|20518.2|20506.2|20521.9|20509.9|20515.7|20503.7|9
1743688400000|2025-04-03 13:53:20|20518.3|20506.3|20518.2|20506.2|20520.6|20508.6|20515.7|20503.7|6
1743688410000|2025-04-03 13:53:30|20514.6|20502.6|20518|20506|20519.4|20507.4|20513.2|20501.2|18
1743688420000|2025-04-03 13:53:40|20519.4|20507.4|20517.9|20505.9|20519.4|20507.4|20511.9|20499.9|14
1743688430000|2025-04-03 13:53:50|20516.7|20504.7|20526.6|20514.6|20526.6|20514.6|20516.7|20504.7|25
1743688440000|2025-04-03 13:54:00|20524.2|20512.2|20522.9|20510.9|20524.2|20512.2|20522.9|20510.9|6
1743688450000|2025-04-03 13:54:10|20524.2|20512.2|20525.4|20513.4|20525.4|20513.4|20522.9|20510.9|1
1743688460000|2025-04-03 13:54:20|20525.3|20513.3|20519.1|20507.1|20525.3|20513.3|20517.9|20505.9|18
1743688470000|2025-04-03 13:54:30|20520.3|20508.3|20520.3|20508.3|20520.3|20508.3|20520.3|20508.3|0
1743688480000|2025-04-03 13:54:40|20521.6|20509.6|20521.6|20509.6|20521.6|20509.6|20521.6|20509.6|6
1743688490000|2025-04-03 13:54:50|||||||||1
1743688500000|2025-04-03 13:55:00|20520.4|20508.4|20515.5|20503.5|20520.4|20508.4|20512.9|20500.9|19
1743688510000|2025-04-03 13:55:10|20515.4|20503.4|20520.4|20508.4|20521.6|20509.6|20515.4|20503.4|10
1743688520000|2025-04-03 13:55:20|20521.5|20509.5|20521.7|20509.7|20521.7|20509.7|20521.5|20509.5|2
1743688530000|2025-04-03 13:55:30|20522.9|20510.9|20530.4|20518.4|20532.8|20520.8|20522.9|20510.9|9
1743688540000|2025-04-03 13:55:40|20531.6|20519.6|20527.9|20515.9|20531.6|20519.6|20521.8|20509.8|10
1743688550000|2025-04-03 13:55:50|20529|20517|20524.3|20512.3|20529|20517|20520.6|20508.6|7
1743688560000|2025-04-03 13:56:00|20523.2|20511.2|20525.6|20513.6|20526.8|20514.8|20520.7|20508.7|8
1743688570000|2025-04-03 13:56:10|20526.8|20514.8|20526.8|20514.8|20529.3|20517.3|20525.6|20513.6|3
1743688580000|2025-04-03 13:56:20|20528|20516|20531.6|20519.6|20531.6|20519.6|20528|20516|7
1743688590000|2025-04-03 13:56:30|20537.9|20525.9|20523|20511|20540.4|20528.4|20523|20511|19
1743688600000|2025-04-03 13:56:40|20526.7|20514.7|20526.7|20514.7|20526.7|20514.7|20525.5|20513.5|6
1743688610000|2025-04-03 13:56:50|20530.5|20518.5|20532.9|20520.9|20532.9|20520.9|20530.5|20518.5|6
1743688620000|2025-04-03 13:57:00|20533|20521|20528|20516|20534.1|20522.1|20528|20516|24
1743688630000|2025-04-03 13:57:10|20529.2|20517.2|20530.5|20518.5|20533|20521|20528|20516|6
1743688640000|2025-04-03 13:57:20|20528|20516|20529.3|20517.3|20529.3|20517.3|20526.8|20514.8|1
1743688650000|2025-04-03 13:57:30|20530.5|20518.5|20531.8|20519.8|20533|20521|20530.5|20518.5|33
1743688660000|2025-04-03 13:57:40|20534.3|20522.3|20531.8|20519.8|20534.3|20522.3|20531.8|20519.8|12
1743688670000|2025-04-03 13:57:50|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|20534.3|20522.3|4
1743688680000|2025-04-03 13:58:00|20534.2|20522.2|20535.4|20523.4|20535.4|20523.4|20534.2|20522.2|18
1743688690000|2025-04-03 13:58:10|20536.7|20524.7|20540.4|20528.4|20540.4|20528.4|20536.7|20524.7|0
1743688700000|2025-04-03 13:58:20|20537.9|20525.9|20535.4|20523.4|20537.9|20525.9|20534|20522|11
1743688710000|2025-04-03 13:58:30|20534.2|20522.2|20537.9|20525.9|20539.2|20527.2|20530.4|20518.4|9
1743688720000|2025-04-03 13:58:40|20539.2|20527.2|20522.9|20510.9|20541.5|20529.5|20522.9|20510.9|10
1743688730000|2025-04-03 13:58:50|20521.7|20509.7|20540.2|20528.2|20540.2|20528.2|20521.7|20509.7|210
1743688740000|2025-04-03 13:59:00|20539|20527|20530.4|20518.4|20540.2|20528.2|20529.2|20517.2|11
1743688750000|2025-04-03 13:59:10|20530.3|20518.3|20530.4|20518.4|20530.4|20518.4|20529.1|20517.1|1
1743688760000|2025-04-03 13:59:20|20531.6|20519.6|20534.2|20522.2|20535.4|20523.4|20530.2|20518.2|23
1743688770000|2025-04-03 13:59:30|20534|20522|20530.4|20518.4|20534|20522|20530.4|20518.4|5
1743688780000|2025-04-03 13:59:40|20530.3|20518.3|20527.9|20515.9|20530.3|20518.3|20527.9|20515.9|3
1743688790000|2025-04-03 13:59:50|20522.9|20510.9|20523|20511|20524.2|20512.2|20522.9|20510.9|2
1743688800000|2025-04-03 14:00:00|20522.9|20510.9|20518|20506|20522.9|20510.9|20518|20506|8
1743688810000|2025-04-03 14:00:10|20516.8|20504.8|20527.9|20515.9|20527.9|20515.9|20516.7|20504.7|25
1743688820000|2025-04-03 14:00:20|20527.8|20515.8|20525.3|20513.3|20529|20517|20525.3|20513.3|9
1743688830000|2025-04-03 14:00:30|20525.4|20513.4|20527.8|20515.8|20530.2|20518.2|20525.4|20513.4|20
1743688840000|2025-04-03 14:00:40|20527.9|20515.9|20515.4|20503.4|20532.9|20520.9|20514.2|20502.2|14
1743688850000|2025-04-03 14:00:50|20514.2|20502.2|20503.3|20491.3|20514.2|20502.2|20502.1|20490.1|50
1743688860000|2025-04-03 14:01:00|20503.4|20491.4|20503.4|20491.4|20503.5|20491.5|20503.3|20491.3|3
1743688870000|2025-04-03 14:01:10|20505.8|20493.8|20493.4|20481.4|20505.8|20493.8|20490.8|20478.8|41
1743688880000|2025-04-03 14:01:20|20482.9|20470.9|20483.4|20471.4|20488.4|20476.4|20479.9|20467.9|111
1743688890000|2025-04-03 14:01:30|20482.3|20470.3|20473.4|20461.4|20482.3|20470.3|20471.1|20459.1|19
1743688900000|2025-04-03 14:01:40|20471.1|20459.1|20468.4|20456.4|20473.4|20461.4|20468.4|20456.4|5
1743688910000|2025-04-03 14:01:50|20468.6|20456.6|20471|20459|20473.4|20461.4|20468.6|20456.6|20
1743688920000|2025-04-03 14:02:00|20468.6|20456.6|20468.5|20456.5|20468.6|20456.6|20466.2|20454.2|11
1743688930000|2025-04-03 14:02:10|20471|20459|20473.4|20461.4|20474.7|20462.7|20471|20459|16
1743688940000|2025-04-03 14:02:20|20478.4|20466.4|20480.9|20468.9|20480.9|20468.9|20475.9|20463.9|11
1743688950000|2025-04-03 14:02:30|20479.8|20467.8|20479.8|20467.8|20480.9|20468.9|20479.8|20467.8|5
1743688960000|2025-04-03 14:02:40|20478.4|20466.4|20473.4|20461.4|20478.4|20466.4|20473.3|20461.3|19
1743688970000|2025-04-03 14:02:50|20474.6|20462.6|20473.3|20461.3|20475.8|20463.8|20469.7|20457.7|3
1743688980000|2025-04-03 14:03:00|20473.4|20461.4|20470.9|20458.9|20475.9|20463.9|20470.9|20458.9|2
1743688990000|2025-04-03 14:03:10|20472.1|20460.1|20473.4|20461.4|20477.1|20465.1|20472.1|20460.1|6
1743689000000|2025-04-03 14:03:20|20472.2|20460.2|20468.4|20456.4|20472.2|20460.2|20468.4|20456.4|2
1743689010000|2025-04-03 14:03:30|20468.5|20456.5|20470.8|20458.8|20470.8|20458.8|20468.4|20456.4|7
1743689020000|2025-04-03 14:03:40|20471.1|20459.1|20471.1|20459.1|20471.1|20459.1|20471.1|20459.1|2
1743689030000|2025-04-03 14:03:50|20470.9|20458.9|20472.3|20460.3|20473.4|20461.4|20470.9|20458.9|5
1743689040000|2025-04-03 14:04:00|20475.9|20463.9|20477.3|20465.3|20478.4|20466.4|20475.9|20463.9|3
1743689050000|2025-04-03 14:04:10|20468.4|20456.4|20468.4|20456.4|20469.7|20457.7|20467.3|20455.3|9
1743689060000|2025-04-03 14:04:20|20469.6|20457.6|20473.4|20461.4|20473.4|20461.4|20469.6|20457.6|7
1743689070000|2025-04-03 14:04:30|20473.3|20461.3|20474.5|20462.5|20474.5|20462.5|20473.3|20461.3|4
1743689080000|2025-04-03 14:04:40|20472.1|20460.1|20472.1|20460.1|20472.1|20460.1|20470.9|20458.9|4
1743689090000|2025-04-03 14:04:50|20470.9|20458.9|20473.4|20461.4|20473.4|20461.4|20470.9|20458.9|8
1743689100000|2025-04-03 14:05:00|20474.5|20462.5|20468.5|20456.5|20475.9|20463.9|20468.4|20456.4|15
1743689110000|2025-04-03 14:05:10|20468.4|20456.4|20465.9|20453.9|20468.4|20456.4|20465.9|20453.9|13
1743689120000|2025-04-03 14:05:20|20464.8|20452.8|20469.7|20457.7|20469.7|20457.7|20463.4|20451.4|52
1743689130000|2025-04-03 14:05:30|20468.5|20456.5|20465.9|20453.9|20469.7|20457.7|20465.9|20453.9|14
1743689140000|2025-04-03 14:05:40|20465.8|20453.8|20468.4|20456.4|20468.4|20456.4|20462.1|20450.1|14
1743689150000|2025-04-03 14:05:50|20468.5|20456.5|20468.5|20456.5|20469.6|20457.6|20464.8|20452.8|20
1743689160000|2025-04-03 14:06:00|20468.4|20456.4|20475.9|20463.9|20476.1|20464.1|20468.4|20456.4|10
1743689170000|2025-04-03 14:06:10|20476|20464|20472.2|20460.2|20476.2|20464.2|20471.1|20459.1|4
1743689180000|2025-04-03 14:06:20|20471.1|20459.1|20462.2|20450.2|20473.5|20461.5|20462.2|20450.2|14
1743689190000|2025-04-03 14:06:30|20468.4|20456.4|20465.7|20453.7|20468.4|20456.4|20464.5|20452.5|21
1743689200000|2025-04-03 14:06:40|20464.5|20452.5|20465.6|20453.6|20466.9|20454.9|20463.2|20451.2|20
1743689210000|2025-04-03 14:06:50|20464.4|20452.4|20469.4|20457.4|20471.9|20459.9|20464.4|20452.4|20
1743689220000|2025-04-03 14:07:00|20468.1|20456.1|20466.9|20454.9|20468.2|20456.2|20466.9|20454.9|2
1743689230000|2025-04-03 14:07:10|20464.3|20452.3|20464.3|20452.3|20464.3|20452.3|20461.8|20449.8|38
1743689240000|2025-04-03 14:07:20|20464.4|20452.4|20464.4|20452.4|20464.4|20452.4|20461.8|20449.8|12
1743689250000|2025-04-03 14:07:30|20463.1|20451.1|20476.8|20464.8|20476.8|20464.8|20463.1|20451.1|77
1743689260000|2025-04-03 14:07:40|20476.7|20464.7|20483.1|20471.1|20485.2|20473.2|20476.7|20464.7|132
1743689270000|2025-04-03 14:07:50|20483|20471|20493|20481|20493|20481|20480.6|20468.6|20
1743689280000|2025-04-03 14:08:00|20494.2|20482.2|20490.5|20478.5|20495.5|20483.5|20490.5|20478.5|16
1743689290000|2025-04-03 14:08:10|20490.6|20478.6|20494.4|20482.4|20498.1|20486.1|20490.6|20478.6|16
1743689300000|2025-04-03 14:08:20|20494.2|20482.2|20493|20481|20495.6|20483.6|20491.9|20479.9|5
1743689310000|2025-04-03 14:08:30|20493.1|20481.1|20499.4|20487.4|20503|20491|20493.1|20481.1|7
1743689320000|2025-04-03 14:08:40|20498.2|20486.2|20496.9|20484.9|20499.4|20487.4|20496.9|20484.9|9
1743689330000|2025-04-03 14:08:50|20498.3|20486.3|20495.6|20483.6|20499.3|20487.3|20495.6|20483.6|5
1743689340000|2025-04-03 14:09:00|20493.3|20481.3|20491.9|20479.9|20495.6|20483.6|20491.9|20479.9|43
1743689350000|2025-04-03 14:09:10|20490.7|20478.7|20491.9|20479.9|20491.9|20479.9|20490.7|20478.7|3
1743689360000|2025-04-03 14:09:20|20493.2|20481.2|20499.3|20487.3|20499.3|20487.3|20493.2|20481.2|14
1743689370000|2025-04-03 14:09:30|20499.4|20487.4|20508.3|20496.3|20509.3|20497.3|20499.4|20487.4|29
1743689380000|2025-04-03 14:09:40|20508.2|20496.2|20510.7|20498.7|20510.8|20498.8|20508.2|20496.2|4
1743689390000|2025-04-03 14:09:50|20509.5|20497.5|20515.6|20503.6|20515.6|20503.6|20509.5|20497.5|7
1743689400000|2025-04-03 14:10:00|20516.9|20504.9|20516.9|20504.9|20516.9|20504.9|20515.8|20503.8|20
1743689410000|2025-04-03 14:10:10|20518.3|20506.3|20521.9|20509.9|20521.9|20509.9|20518.3|20506.3|6
1743689420000|2025-04-03 14:10:20|20523.1|20511.1|20516.9|20504.9|20523.2|20511.2|20516.9|20504.9|8
1743689430000|2025-04-03 14:10:30|20513.4|20501.4|20517|20505|20517|20505|20513.3|20501.3|9
1743689440000|2025-04-03 14:10:40|20517.1|20505.1|20525.6|20513.6|20525.6|20513.6|20515.9|20503.9|31
1743689450000|2025-04-03 14:10:50|20524.4|20512.4|20524.4|20512.4|20524.4|20512.4|20523.1|20511.1|11
1743689460000|2025-04-03 14:11:00|20524.5|20512.5|20528.3|20516.3|20528.3|20516.3|20524.5|20512.5|17
1743689470000|2025-04-03 14:11:10|20529.6|20517.6|20538.2|20526.2|20538.2|20526.2|20528.4|20516.4|51
1743689480000|2025-04-03 14:11:20|20538.3|20526.3|20545.6|20533.6|20549|20537|20538.2|20526.2|29
1743689490000|2025-04-03 14:11:30|20546.8|20534.8|20539.4|20527.4|20548.1|20536.1|20539.4|20527.4|19
1743689500000|2025-04-03 14:11:40|20539.5|20527.5|20533.1|20521.1|20539.5|20527.5|20530.6|20518.6|6
1743689510000|2025-04-03 14:11:50|20531.9|20519.9|20534.3|20522.3|20536.7|20524.7|20531.9|20519.9|5
1743689520000|2025-04-03 14:12:00|20533|20521|20531.8|20519.8|20535.5|20523.5|20531.8|20519.8|6
1743689530000|2025-04-03 14:12:10|20530.5|20518.5|20529.3|20517.3|20530.6|20518.6|20528.1|20516.1|4
1743689540000|2025-04-03 14:12:20|20525.6|20513.6|20529.3|20517.3|20529.3|20517.3|20525.6|20513.6|5
1743689550000|2025-04-03 14:12:30|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|20525.6|20513.6|1
1743689560000|2025-04-03 14:12:40|20529.3|20517.3|20525.6|20513.6|20531.6|20519.6|20524.5|20512.5|37
1743689570000|2025-04-03 14:12:50|20524.4|20512.4|20526.9|20514.9|20526.9|20514.9|20524.4|20512.4|10
1743689580000|2025-04-03 14:13:00|20525.7|20513.7|20524.4|20512.4|20525.7|20513.7|20524.4|20512.4|10
1743689590000|2025-04-03 14:13:10|20524.5|20512.5|20518.2|20506.2|20524.5|20512.5|20518.2|20506.2|2
1743689600000|2025-04-03 14:13:20|20517.1|20505.1|20517.1|20505.1|20519.6|20507.6|20514.6|20502.6|37
1743689610000|2025-04-03 14:13:30|20515.9|20503.9|20517.2|20505.2|20517.2|20505.2|20515.9|20503.9|2
1743689620000|2025-04-03 14:13:40|20518.5|20506.5|20518.5|20506.5|20520.9|20508.9|20518.4|20506.4|21
1743689630000|2025-04-03 14:13:50|20524.6|20512.6|20523.4|20511.4|20524.6|20512.6|20520.9|20508.9|22
1743689640000|2025-04-03 14:14:00|20525.9|20513.9|20513.4|20501.4|20527.1|20515.1|20513.4|20501.4|22
1743689650000|2025-04-03 14:14:10|20514.6|20502.6|20512.2|20500.2|20514.6|20502.6|20512.2|20500.2|6
1743689660000|2025-04-03 14:14:20|20513.4|20501.4|20511|20499|20513.4|20501.4|20508.4|20496.4|19
1743689670000|2025-04-03 14:14:30|20508.5|20496.5|20509.8|20497.8|20511|20499|20508.5|20496.5|25
1743689680000|2025-04-03 14:14:40|20508.6|20496.6|20518.5|20506.5|20518.5|20506.5|20507.3|20495.3|141
1743689690000|2025-04-03 14:14:50|20519.7|20507.7|20527.2|20515.2|20527.2|20515.2|20517.3|20505.3|11
1743689700000|2025-04-03 14:15:00|20524.9|20512.9|20521.2|20509.2|20524.9|20512.9|20521.2|20509.2|14
1743689710000|2025-04-03 14:15:10|20521.1|20509.1|20518.7|20506.7|20521.1|20509.1|20517.4|20505.4|14
1743689720000|2025-04-03 14:15:20|20518.5|20506.5|20517.4|20505.4|20518.7|20506.7|20517.4|20505.4|2
1743689730000|2025-04-03 14:15:30|20518.5|20506.5|20513.7|20501.7|20518.5|20506.5|20513.7|20501.7|9
1743689740000|2025-04-03 14:15:40|20518.6|20506.6|20521.2|20509.2|20522.4|20510.4|20517.4|20505.4|19
1743689750000|2025-04-03 14:15:50|20521.1|20509.1|20521.1|20509.1|20522.4|20510.4|20521.1|20509.1|1
1743689760000|2025-04-03 14:16:00|20522.4|20510.4|20519.9|20507.9|20522.4|20510.4|20519.9|20507.9|4
1743689770000|2025-04-03 14:16:10|20522.4|20510.4|20531|20519|20531|20519|20522.4|20510.4|8
1743689780000|2025-04-03 14:16:20|20534.6|20522.6|20531|20519|20534.6|20522.6|20531|20519|16
1743689790000|2025-04-03 14:16:30|20531.1|20519.1|20529.9|20517.9|20531.1|20519.1|20529.9|20517.9|5
1743689800000|2025-04-03 14:16:40|20528.7|20516.7|20522.4|20510.4|20528.7|20516.7|20521.2|20509.2|8
1743689810000|2025-04-03 14:16:50|20524.7|20512.7|20521|20509|20524.9|20512.9|20521|20509|8
1743689820000|2025-04-03 14:17:00|20527.2|20515.2|20528.6|20516.6|20531|20519|20527.2|20515.2|9
1743689830000|2025-04-03 14:17:10|20528.5|20516.5|20528.7|20516.7|20531|20519|20528.5|20516.5|4
1743689840000|2025-04-03 14:17:20|20529.9|20517.9|20528.5|20516.5|20532.2|20520.2|20528.5|20516.5|10
1743689850000|2025-04-03 14:17:30|20529.7|20517.7|20529.9|20517.9|20534.7|20522.7|20528.5|20516.5|43
1743689860000|2025-04-03 14:17:40|20528.6|20516.6|20532.3|20520.3|20538.5|20526.5|20528.5|20516.5|18
1743689870000|2025-04-03 14:17:50|20532.2|20520.2|20532.2|20520.2|20532.2|20520.2|20532.2|20520.2|1
1743689880000|2025-04-03 14:18:00|20529.7|20517.7|20528.5|20516.5|20529.7|20517.7|20527.3|20515.3|7
1743689890000|2025-04-03 14:18:10|20527.3|20515.3|20528.5|20516.5|20528.5|20516.5|20516.2|20504.2|15
1743689900000|2025-04-03 14:18:20|20529.7|20517.7|20531|20519|20532.2|20520.2|20529.7|20517.7|3
1743689910000|2025-04-03 14:18:30|20529.9|20517.9|20523.6|20511.6|20531|20519|20523.5|20511.5|4
1743689920000|2025-04-03 14:18:40|20524.8|20512.8|20531.2|20519.2|20531.2|20519.2|20524.8|20512.8|8
1743689930000|2025-04-03 14:18:50|20528.6|20516.6|20532.3|20520.3|20532.3|20520.3|20527.5|20515.5|27
1743689940000|2025-04-03 14:19:00|20532.5|20520.5|20533.5|20521.5|20538.5|20526.5|20531.2|20519.2|14
1743689950000|2025-04-03 14:19:10|20532.3|20520.3|20533.5|20521.5|20533.5|20521.5|20532.3|20520.3|3
1743689960000|2025-04-03 14:19:20|20533.7|20521.7|20529.8|20517.8|20533.7|20521.7|20528.7|20516.7|6
1743689970000|2025-04-03 14:19:30|20528.7|20516.7|20533.7|20521.7|20534.8|20522.8|20528.6|20516.6|5
1743689980000|2025-04-03 14:19:40|20534.8|20522.8|20534.9|20522.9|20534.9|20522.9|20534.8|20522.8|1
1743689990000|2025-04-03 14:19:50|20537.3|20525.3|20536.2|20524.2|20537.3|20525.3|20536.1|20524.1|15
1743690000000|2025-04-03 14:20:00|20534.8|20522.8|20530|20518|20534.8|20522.8|20530|20518|25
1743690010000|2025-04-03 14:20:10|20529.9|20517.9|20529.8|20517.8|20531.1|20519.1|20526.2|20514.2|13
1743690020000|2025-04-03 14:20:20|20528.7|20516.7|20521.2|20509.2|20529.8|20517.8|20521.2|20509.2|6
1743690030000|2025-04-03 14:20:30|20526|20514|20526.1|20514.1|20528.7|20516.7|20526|20514|20
1743690040000|2025-04-03 14:20:40|20524.9|20512.9|20516.2|20504.2|20524.9|20512.9|20514.9|20502.9|16
1743690050000|2025-04-03 14:20:50|20511.2|20499.2|20513.5|20501.5|20515.9|20503.9|20508.7|20496.7|16
1743690060000|2025-04-03 14:21:00|20514.7|20502.7|20511.1|20499.1|20516|20504|20511|20499|7
1743690070000|2025-04-03 14:21:10|20511.2|20499.2|20507.4|20495.4|20516|20504|20506.2|20494.2|11
1743690080000|2025-04-03 14:21:20|||||||||1
1743690090000|2025-04-03 14:21:30|20507.3|20495.3|20513.7|20501.7|20516.2|20504.2|20506.2|20494.2|21
1743690100000|2025-04-03 14:21:40|20512.4|20500.4|20511.2|20499.2|20513.7|20501.7|20511.2|20499.2|8
1743690110000|2025-04-03 14:21:50|20511.3|20499.3|20511.3|20499.3|20512.5|20500.5|20511.3|20499.3|0
1743690120000|2025-04-03 14:22:00|20510.1|20498.1|20505.1|20493.1|20511.3|20499.3|20505.1|20493.1|9
1743690130000|2025-04-03 14:22:10|20502.7|20490.7|20501.5|20489.5|20502.7|20490.7|20499|20487|14
1743690140000|2025-04-03 14:22:20|20504|20492|20504|20492|20509|20497|20500.2|20488.2|27
1743690150000|2025-04-03 14:22:30|20506.4|20494.4|20504|20492|20506.4|20494.4|20504|20492|1
1743690160000|2025-04-03 14:22:40|20504.1|20492.1|20506.5|20494.5|20507.7|20495.7|20504.1|20492.1|6
1743690170000|2025-04-03 14:22:50|20507.6|20495.6|20505.4|20493.4|20507.8|20495.8|20505.4|20493.4|12
1743690180000|2025-04-03 14:23:00|20502.9|20490.9|20502.9|20490.9|20502.9|20490.9|20502.9|20490.9|2
1743690190000|2025-04-03 14:23:10|20504.1|20492.1|20505.2|20493.2|20506.5|20494.5|20504.1|20492.1|10
1743690210000|2025-04-03 14:23:30|20503.9|20491.9|20500.2|20488.2|20503.9|20491.9|20499|20487|8
1743690220000|2025-04-03 14:23:40|20499|20487|20489|20477|20499|20487|20487.7|20475.7|21
1743690230000|2025-04-03 14:23:50|20488.9|20476.9|20490.2|20478.2|20490.2|20478.2|20487.7|20475.7|1
1743690240000|2025-04-03 14:24:00|20494|20482|20495.2|20483.2|20496.5|20484.5|20494|20482|11
1743690250000|2025-04-03 14:24:10|20495.1|20483.1|20489.1|20477.1|20496.4|20484.4|20489|20477|11
1743690260000|2025-04-03 14:24:20|20490.3|20478.3|20505.2|20493.2|20505.2|20493.2|20489.1|20477.1|49
1743690270000|2025-04-03 14:24:30|20505.1|20493.1|20505.1|20493.1|20505.2|20493.2|20502.6|20490.6|2
1743690280000|2025-04-03 14:24:40|20504|20492|20499|20487|20506.4|20494.4|20499|20487|11
1743690290000|2025-04-03 14:24:50|20500.3|20488.3|20501.3|20489.3|20503.8|20491.8|20500.3|20488.3|6
1743690300000|2025-04-03 14:25:00|20501.4|20489.4|20502.6|20490.6|20502.6|20490.6|20500.1|20488.1|8
1743690310000|2025-04-03 14:25:10|20505.1|20493.1|20503.8|20491.8|20505.1|20493.1|20502.6|20490.6|3
1743690320000|2025-04-03 14:25:20|||||||||5
1743690330000|2025-04-03 14:25:30|20504|20492|20509.1|20497.1|20509.1|20497.1|20501.5|20489.5|10
1743690340000|2025-04-03 14:25:40|20510.3|20498.3|20511.6|20499.6|20511.6|20499.6|20509.1|20497.1|3
1743690350000|2025-04-03 14:25:50|20513.9|20501.9|20521.6|20509.6|20522.8|20510.8|20513.9|20501.9|21
1743690360000|2025-04-03 14:26:00|20522.8|20510.8|20526.5|20514.5|20531.4|20519.4|20521.6|20509.6|2
1743690370000|2025-04-03 14:26:10|20526.6|20514.6|20536.4|20524.4|20536.4|20524.4|20526.6|20514.6|7
1743690380000|2025-04-03 14:26:20|20537.6|20525.6|20530.3|20518.3|20537.6|20525.6|20530.2|20518.2|10
1743690390000|2025-04-03 14:26:30|20529.1|20517.1|20523.9|20511.9|20529.1|20517.1|20523.9|20511.9|4
1743690400000|2025-04-03 14:26:40|20522.8|20510.8|20522.8|20510.8|20522.8|20510.8|20520.3|20508.3|4
1743690410000|2025-04-03 14:26:50|20521.5|20509.5|20521.4|20509.4|20523.9|20511.9|20521.4|20509.4|7
1743690420000|2025-04-03 14:27:00|20519|20507|20522.6|20510.6|20522.6|20510.6|20519|20507|3
1743690430000|2025-04-03 14:27:10|20522.8|20510.8|20536.3|20524.3|20536.3|20524.3|20522.8|20510.8|12
1743690440000|2025-04-03 14:27:20|20537.5|20525.5|20540|20528|20540|20528|20536.2|20524.2|3
1743690450000|2025-04-03 14:27:30|20536.3|20524.3|20547.5|20535.5|20547.5|20535.5|20536.3|20524.3|22
1743690460000|2025-04-03 14:27:40|20546.3|20534.3|20538.6|20526.6|20546.3|20534.3|20538.6|20526.6|23
1743690470000|2025-04-03 14:27:50|20536.3|20524.3|20536.1|20524.1|20539.9|20527.9|20535|20523|9
1743690480000|2025-04-03 14:28:00|20534.9|20522.9|20536.3|20524.3|20538.6|20526.6|20533.6|20521.6|5
1743690490000|2025-04-03 14:28:10|20536.1|20524.1|20532.5|20520.5|20536.3|20524.3|20531.3|20519.3|0
1743690500000|2025-04-03 14:28:20|20533.6|20521.6|20533.6|20521.6|20533.6|20521.6|20533.6|20521.6|1
1743690510000|2025-04-03 14:28:30|20531.1|20519.1|20531.1|20519.1|20531.1|20519.1|20531.1|20519.1|1
1743690520000|2025-04-03 14:28:40|20530|20518|20526.3|20514.3|20530|20518|20526.3|20514.3|13
1743690530000|2025-04-03 14:28:50|20527.5|20515.5|20525|20513|20527.5|20515.5|20525|20513|6
1743690540000|2025-04-03 14:29:00|20523.8|20511.8|20522.5|20510.5|20523.8|20511.8|20522.5|20510.5|11
1743690550000|2025-04-03 14:29:10|20523.6|20511.6|20531.1|20519.1|20531.1|20519.1|20523.6|20511.6|12
1743690560000|2025-04-03 14:29:20|20530|20518|20522.6|20510.6|20530|20518|20522.5|20510.5|4
1743690570000|2025-04-03 14:29:30|20521.3|20509.3|20522.5|20510.5|20522.5|20510.5|20521.3|20509.3|9
1743690580000|2025-04-03 14:29:40|20520.1|20508.1|20518.8|20506.8|20522.5|20510.5|20518.8|20506.8|10
1743690590000|2025-04-03 14:29:50|||||||||1
1743690600000|2025-04-03 14:30:00|20520|20508|20521.3|20509.3|20523.8|20511.8|20518.8|20506.8|8
1743690610000|2025-04-03 14:30:10|20521.2|20509.2|20523.8|20511.8|20523.8|20511.8|20521.2|20509.2|12
1743690620000|2025-04-03 14:30:20|20525|20513|20528.8|20516.8|20528.8|20516.8|20521.3|20509.3|8
1743690630000|2025-04-03 14:30:30|20526.3|20514.3|20525|20513|20526.3|20514.3|20523.8|20511.8|4
1743690640000|2025-04-03 14:30:40|20523.8|20511.8|20522.5|20510.5|20523.8|20511.8|20521.3|20509.3|4
1743690650000|2025-04-03 14:30:50|20523.7|20511.7|20521.3|20509.3|20523.7|20511.7|20521.3|20509.3|3
1743690660000|2025-04-03 14:31:00|20520.1|20508.1|20520|20508|20520.1|20508.1|20520|20508|0
1743690670000|2025-04-03 14:31:10|20518.8|20506.8|20513.8|20501.8|20518.8|20506.8|20513.8|20501.8|9
1743690680000|2025-04-03 14:31:20|20512.6|20500.6|20503.9|20491.9|20512.6|20500.6|20503.9|20491.9|9
1743690690000|2025-04-03 14:31:30|20501.6|20489.6|20493.9|20481.9|20501.6|20489.6|20493.9|20481.9|16
1743690700000|2025-04-03 14:31:40|20491.4|20479.4|20493.8|20481.8|20493.9|20481.9|20488.9|20476.9|18
1743690710000|2025-04-03 14:31:50|20493.9|20481.9|20492.6|20480.6|20493.9|20481.9|20492.6|20480.6|0
1743690720000|2025-04-03 14:32:00|20490.1|20478.1|20501.2|20489.2|20506.1|20494.1|20488.8|20476.8|15
1743690730000|2025-04-03 14:32:10|20501.3|20489.3|20498.6|20486.6|20503.6|20491.6|20498.6|20486.6|1
1743690740000|2025-04-03 14:32:20|20501|20489|20506.1|20494.1|20507.3|20495.3|20501|20489|4
1743690750000|2025-04-03 14:32:30|20506|20494|20506|20494|20506|20494|20503.6|20491.6|1
1743690760000|2025-04-03 14:32:40|20503.6|20491.6|20499.8|20487.8|20504.6|20492.6|20498.5|20486.5|1
1743690770000|2025-04-03 14:32:50|20501|20489|20501|20489|20501|20489|20499.8|20487.8|1
1743690780000|2025-04-03 14:33:00|20502.1|20490.1|20503.5|20491.5|20503.5|20491.5|20502.1|20490.1|6
1743690790000|2025-04-03 14:33:10|20502.3|20490.3|20502.3|20490.3|20504.8|20492.8|20501.1|20489.1|1
1743690800000|2025-04-03 14:33:20|20501|20489|20499.8|20487.8|20501|20489|20498.6|20486.6|7
1743690810000|2025-04-03 14:33:30|20502.3|20490.3|20504.8|20492.8|20509.8|20497.8|20502.3|20490.3|21
1743690820000|2025-04-03 14:33:40|20506|20494|20508.5|20496.5|20508.5|20496.5|20504.9|20492.9|17
1743690830000|2025-04-03 14:33:50|20506.1|20494.1|20508.5|20496.5|20508.5|20496.5|20504.9|20492.9|1
1743690850000|2025-04-03 14:34:10|20509.7|20497.7|20508.6|20496.6|20509.7|20497.7|20507.4|20495.4|4
1743690860000|2025-04-03 14:34:20|20507.4|20495.4|20503.6|20491.6|20507.4|20495.4|20503.6|20491.6|1
1743690870000|2025-04-03 14:34:30|20503.5|20491.5|20498.5|20486.5|20503.5|20491.5|20497.3|20485.3|2
1743690880000|2025-04-03 14:34:40|20496.1|20484.1|20496.1|20484.1|20497.3|20485.3|20496.1|20484.1|7
1743690890000|2025-04-03 14:34:50|20493.6|20481.6|20494.7|20482.7|20496|20484|20492.3|20480.3|24
1743690900000|2025-04-03 14:35:00|20494.8|20482.8|20487.3|20475.3|20494.8|20482.8|20487.3|20475.3|10
1743690910000|2025-04-03 14:35:10|20491|20479|20489.8|20477.8|20491|20479|20489.8|20477.8|3
1743690920000|2025-04-03 14:35:20|20487.2|20475.2|20483.5|20471.5|20487.2|20475.2|20482.3|20470.3|13
1743690930000|2025-04-03 14:35:30|20482.3|20470.3|20482.1|20470.1|20484.6|20472.6|20480.9|20468.9|17
1743690940000|2025-04-03 14:35:40|20480.8|20468.8|20468.5|20456.5|20480.8|20468.8|20466|20454|16
1743690950000|2025-04-03 14:35:50|20469.6|20457.6|20473.3|20461.3|20473.3|20461.3|20467.1|20455.1|6
1743690960000|2025-04-03 14:36:00|20475.7|20463.7|20468.3|20456.3|20475.8|20463.8|20468.3|20456.3|8
1743690970000|2025-04-03 14:36:10|20467.1|20455.1|20468.3|20456.3|20469.6|20457.6|20467|20455|62
1743690980000|2025-04-03 14:36:20|20469.5|20457.5|20468.3|20456.3|20469.6|20457.6|20467.1|20455.1|8
1743690990000|2025-04-03 14:36:30|20467.1|20455.1|20468.3|20456.3|20469.5|20457.5|20465.8|20453.8|7
1743691000000|2025-04-03 14:36:40|20468.4|20456.4|20468.3|20456.3|20469.5|20457.5|20465.9|20453.9|4
1743691010000|2025-04-03 14:36:50|20468.2|20456.2|20463.4|20451.4|20468.2|20456.2|20462.3|20450.3|89
1743691020000|2025-04-03 14:37:00|20462.2|20450.2|20465.8|20453.8|20465.8|20453.8|20461|20449|24
1743691030000|2025-04-03 14:37:10|20465.7|20453.7|20468.2|20456.2|20469.4|20457.4|20465.7|20453.7|27
1743691040000|2025-04-03 14:37:20|20467|20455|20473|20461|20475.4|20463.4|20465.7|20453.7|14
1743691050000|2025-04-03 14:37:30|20471.8|20459.8|20468|20456|20471.8|20459.8|20468|20456|4
1743691060000|2025-04-03 14:37:40|20463.1|20451.1|20463|20451|20464.3|20452.3|20461.7|20449.7|4
1743691070000|2025-04-03 14:37:50|20462.9|20450.9|20463|20451|20464.2|20452.2|20461.7|20449.7|8
1743691080000|2025-04-03 14:38:00|20462.9|20450.9|20461.8|20449.8|20464.3|20452.3|20461.8|20449.8|2
1743691090000|2025-04-03 14:38:10|20463|20451|20464.2|20452.2|20464.3|20452.3|20463|20451|10
1743691100000|2025-04-03 14:38:20|20466.7|20454.7|20464.3|20452.3|20467.9|20455.9|20463|20451|10
1743691110000|2025-04-03 14:38:30|20462|20450|20456.8|20444.8|20463|20451|20456.8|20444.8|19
1743691120000|2025-04-03 14:38:40|20454.5|20442.5|20455.6|20443.6|20457|20445|20450.8|20438.8|45
1743691130000|2025-04-03 14:38:50|20456.8|20444.8|20453.1|20441.1|20456.9|20444.9|20453.1|20441.1|11
1743691140000|2025-04-03 14:39:00|20452|20440|20458.2|20446.2|20458.2|20446.2|20452|20440|11
1743691150000|2025-04-03 14:39:10|20459.4|20447.4|20467|20455|20467|20455|20459.4|20447.4|9
1743691160000|2025-04-03 14:39:20|20465.9|20453.9|20469.4|20457.4|20470.8|20458.8|20465.8|20453.8|2
1743691170000|2025-04-03 14:39:30|20469.6|20457.6|20473.1|20461.1|20473.3|20461.3|20469.5|20457.5|4
1743691180000|2025-04-03 14:39:40|20472|20460|20478.1|20466.1|20478.1|20466.1|20472|20460|6
1743691190000|2025-04-03 14:39:50|20479.4|20467.4|20477|20465|20479.4|20467.4|20475.7|20463.7|9
1743691200000|2025-04-03 14:40:00|20478.1|20466.1|20481.9|20469.9|20481.9|20469.9|20475.8|20463.8|14
1743691210000|2025-04-03 14:40:10|20484.3|20472.3|20484.3|20472.3|20489.3|20477.3|20483.1|20471.1|9
1743691220000|2025-04-03 14:40:20|20485.5|20473.5|20484.3|20472.3|20486.8|20474.8|20484.3|20472.3|1
1743691230000|2025-04-03 14:40:30|20485.5|20473.5|20483.1|20471.1|20485.5|20473.5|20478.1|20466.1|11
1743691240000|2025-04-03 14:40:40|20483|20471|20473.1|20461.1|20483|20471|20473.1|20461.1|17
1743691250000|2025-04-03 14:40:50|20475.6|20463.6|20475.6|20463.6|20475.6|20463.6|20475.6|20463.6|1
1743691260000|2025-04-03 14:41:00|20475.5|20463.5|20467.8|20455.8|20475.5|20463.5|20467.8|20455.8|13
1743691270000|2025-04-03 14:41:10|20469|20457|20462.8|20450.8|20469|20457|20458|20446|13
1743691280000|2025-04-03 14:41:20|20465.4|20453.4|20464.3|20452.3|20466.7|20454.7|20463|20451|5
1743691290000|2025-04-03 14:41:30|20463.1|20451.1|20463.1|20451.1|20464.3|20452.3|20463.1|20451.1|1
1743691300000|2025-04-03 14:41:40|20464.3|20452.3|20458|20446|20464.3|20452.3|20458|20446|10
1743691310000|2025-04-03 14:41:50|20457.8|20445.8|20462.8|20450.8|20462.8|20450.8|20456.7|20444.7|5
1743691320000|2025-04-03 14:42:00|20461.7|20449.7|20455.3|20443.3|20462.8|20450.8|20455.3|20443.3|7
1743691330000|2025-04-03 14:42:10|20456.5|20444.5|20454.1|20442.1|20457.7|20445.7|20454.1|20442.1|11
1743691340000|2025-04-03 14:42:20|20452.8|20440.8|20452.8|20440.8|20454|20442|20448.9|20436.9|2
1743691350000|2025-04-03 14:42:30|20454|20442|20452.7|20440.7|20456.4|20444.4|20452.7|20440.7|19
1743691360000|2025-04-03 14:42:40|20451.5|20439.5|20451.4|20439.4|20451.5|20439.5|20447.7|20435.7|8
1743691370000|2025-04-03 14:42:50|20450.3|20438.3|20451.4|20439.4|20451.4|20439.4|20446.5|20434.5|8
1743691380000|2025-04-03 14:43:00|20455.3|20443.3|20453.9|20441.9|20455.3|20443.3|20453.9|20441.9|1
1743691390000|2025-04-03 14:43:10|20452.7|20440.7|20457.4|20445.4|20457.4|20445.4|20452.5|20440.5|5
1743691400000|2025-04-03 14:43:20|20462.5|20450.5|20461.1|20449.1|20462.5|20450.5|20461.1|20449.1|4
1743691410000|2025-04-03 14:43:30|20459.9|20447.9|20454.9|20442.9|20459.9|20447.9|20454.9|20442.9|7
1743691420000|2025-04-03 14:43:40|20457.3|20445.3|20452.4|20440.4|20457.3|20445.3|20452.4|20440.4|11
1743691430000|2025-04-03 14:43:50|20451.2|20439.2|20452.4|20440.4|20452.4|20440.4|20451.2|20439.2|0
1743691440000|2025-04-03 14:44:00|20453.6|20441.6|20456.4|20444.4|20457.5|20445.5|20452.5|20440.5|10
1743691450000|2025-04-03 14:44:10|20452.5|20440.5|20451.4|20439.4|20453.9|20441.9|20451.4|20439.4|15
1743691460000|2025-04-03 14:44:20|20452.7|20440.7|20453.8|20441.8|20453.9|20441.9|20452.5|20440.5|4
1743691470000|2025-04-03 14:44:30|20453.9|20441.9|20449|20437|20455.2|20443.2|20449|20437|13
1743691480000|2025-04-03 14:44:40|20450.3|20438.3|20454|20442|20454|20442|20450.2|20438.2|11
1743691490000|2025-04-03 14:44:50|||||||||7
1743691500000|2025-04-03 14:45:00|20452.7|20440.7|20454|20442|20454|20442|20450.3|20438.3|6
1743691510000|2025-04-03 14:45:10|20455.2|20443.2|20450.3|20438.3|20456.4|20444.4|20450.3|20438.3|18
1743691520000|2025-04-03 14:45:20|20450.2|20438.2|20450.2|20438.2|20451.5|20439.5|20450.2|20438.2|14
1743691530000|2025-04-03 14:45:30|20448.9|20436.9|20451.3|20439.3|20451.3|20439.3|20448.9|20436.9|7
1743691540000|2025-04-03 14:45:40|20451.4|20439.4|20451.4|20439.4|20451.4|20439.4|20450.2|20438.2|8
1743691550000|2025-04-03 14:45:50|20451.5|20439.5|20459|20447|20460.2|20448.2|20451.5|20439.5|12
1743691560000|2025-04-03 14:46:00|20460.2|20448.2|20457.7|20445.7|20460.2|20448.2|20455.3|20443.3|6
1743691570000|2025-04-03 14:46:10|20456.5|20444.5|20460.2|20448.2|20460.2|20448.2|20456.5|20444.5|5
1743691580000|2025-04-03 14:46:20|20459|20447|20460|20448|20460.2|20448.2|20458.8|20446.8|7
1743691590000|2025-04-03 14:46:30|20461.3|20449.3|20463.8|20451.8|20463.8|20451.8|20461.3|20449.3|3
1743691600000|2025-04-03 14:46:40|20465|20453|20465|20453|20465|20453|20465|20453|3
1743691610000|2025-04-03 14:46:50|20462.5|20450.5|20462.5|20450.5|20462.5|20450.5|20462.5|20450.5|3
1743691620000|2025-04-03 14:47:00|20462.6|20450.6|20462.6|20450.6|20465|20453|20462.5|20450.5|2
1743691630000|2025-04-03 14:47:10|20467.6|20455.6|20467.6|20455.6|20468.8|20456.8|20467.5|20455.5|3
1743691640000|2025-04-03 14:47:20|20467.5|20455.5|20463.8|20451.8|20467.5|20455.5|20463.8|20451.8|1
1743691650000|2025-04-03 14:47:30|20466.3|20454.3|20468.8|20456.8|20468.8|20456.8|20466.3|20454.3|8
1743691660000|2025-04-03 14:47:40|||||||||2
1743691670000|2025-04-03 14:47:50|20467.6|20455.6|20460.1|20448.1|20467.6|20455.6|20460.1|20448.1|20
1743691680000|2025-04-03 14:48:00|20461.3|20449.3|20465.2|20453.2|20465.2|20453.2|20460.1|20448.1|3
1743691690000|2025-04-03 14:48:10|20466.3|20454.3|20464|20452|20466.3|20454.3|20463.9|20451.9|1
1743691700000|2025-04-03 14:48:20|20465.2|20453.2|20466.4|20454.4|20466.4|20454.4|20465.2|20453.2|1
1743691710000|2025-04-03 14:48:30|20468.8|20456.8|20468.8|20456.8|20468.8|20456.8|20468.8|20456.8|13
1743691720000|2025-04-03 14:48:40|20467.6|20455.6|20468.8|20456.8|20468.8|20456.8|20466.3|20454.3|8
1743691730000|2025-04-03 14:48:50|20467.5|20455.5|20471.2|20459.2|20471.2|20459.2|20467.5|20455.5|18
1743691740000|2025-04-03 14:49:00|20470|20458|20494.7|20482.7|20498.5|20486.5|20470|20458|12
1743691750000|2025-04-03 14:49:10|20492.4|20480.4|20492.3|20480.3|20492.4|20480.4|20488.5|20476.5|6
1743691760000|2025-04-03 14:49:20|20492.4|20480.4|20484.7|20472.7|20492.4|20480.4|20483.5|20471.5|8
1743691770000|2025-04-03 14:49:30|20487.2|20475.2|20487.3|20475.3|20487.4|20475.4|20484.7|20472.7|10
1743691780000|2025-04-03 14:49:40|20487.4|20475.4|20487.4|20475.4|20488.6|20476.6|20487.4|20475.4|4
1743691790000|2025-04-03 14:49:50|20486.2|20474.2|20487.5|20475.5|20487.5|20475.5|20486.2|20474.2|0
1743691800000|2025-04-03 14:50:00|20486.3|20474.3|20483.8|20471.8|20487.5|20475.5|20483.8|20471.8|2
1743691810000|2025-04-03 14:50:10|20485|20473|20481.3|20469.3|20485|20473|20480|20468|8
1743691820000|2025-04-03 14:50:20|20480.2|20468.2|20482.5|20470.5|20482.5|20470.5|20478.8|20466.8|5
1743691830000|2025-04-03 14:50:30|20480.1|20468.1|20481.3|20469.3|20481.3|20469.3|20480.1|20468.1|2
1743691840000|2025-04-03 14:50:40|20482.5|20470.5|20483.8|20471.8|20485|20473|20482.5|20470.5|15
1743691850000|2025-04-03 14:50:50|20485|20473|20480.2|20468.2|20485|20473|20480.1|20468.1|3
1743691860000|2025-04-03 14:51:00|20480.1|20468.1|20480.1|20468.1|20480.1|20468.1|20480.1|20468.1|2
1743691870000|2025-04-03 14:51:10|20481.3|20469.3|20482.5|20470.5|20482.5|20470.5|20481.3|20469.3|3
1743691880000|2025-04-03 14:51:20|20481.3|20469.3|20477.6|20465.6|20481.3|20469.3|20477.6|20465.6|2
1743691890000|2025-04-03 14:51:30|20478.8|20466.8|20479.9|20467.9|20483.8|20471.8|20478.8|20466.8|5
1743691900000|2025-04-03 14:51:40|20478.7|20466.7|20477.8|20465.8|20481.3|20469.3|20477.4|20465.4|7
1743691910000|2025-04-03 14:51:50|20477.6|20465.6|20477.4|20465.4|20477.6|20465.6|20476.2|20464.2|2
1743691920000|2025-04-03 14:52:00|20476.2|20464.2|20475|20463|20476.2|20464.2|20473.7|20461.7|4
1743691930000|2025-04-03 14:52:10|20473.8|20461.8|20475|20463|20475|20463|20473.8|20461.8|1
1743691940000|2025-04-03 14:52:20|20473.7|20461.7|20473.7|20461.7|20475|20463|20473.7|20461.7|2
1743691950000|2025-04-03 14:52:30|20473.8|20461.8|20472.6|20460.6|20473.9|20461.9|20472.5|20460.5|1
1743691960000|2025-04-03 14:52:40|20472.5|20460.5|20472.6|20460.6|20472.6|20460.6|20470|20458|2
1743691970000|2025-04-03 14:52:50|20473.8|20461.8|20473.8|20461.8|20473.8|20461.8|20473.8|20461.8|0
1743691990000|2025-04-03 14:53:10|20477.3|20465.3|20477.5|20465.5|20478.8|20466.8|20477.3|20465.3|10
1743692000000|2025-04-03 14:53:20|20481.2|20469.2|20481.3|20469.3|20483.7|20471.7|20480|20468|5
1743692010000|2025-04-03 14:53:30|20480.8|20468.8|20482.2|20470.2|20482.2|20470.2|20474.8|20462.8|25
1743692020000|2025-04-03 14:53:40|20482.3|20470.3|20483.5|20471.5|20483.5|20471.5|20482.3|20470.3|1
1743692030000|2025-04-03 14:53:50|20484.8|20472.8|20487.2|20475.2|20487.2|20475.2|20484.8|20472.8|2
1743692040000|2025-04-03 14:54:00|20487.1|20475.1|20484.6|20472.6|20487.1|20475.1|20484.6|20472.6|3
1743692050000|2025-04-03 14:54:10|20483.4|20471.4|20484.6|20472.6|20484.6|20472.6|20483.4|20471.4|0
1743692060000|2025-04-03 14:54:20|20484.7|20472.7|20485.8|20473.8|20485.8|20473.8|20480.7|20468.7|13
1743692070000|2025-04-03 14:54:30|20487|20475|20483.4|20471.4|20488.2|20476.2|20483.4|20471.4|8
1743692080000|2025-04-03 14:54:40|20482.2|20470.2|20482.2|20470.2|20484.5|20472.5|20482.2|20470.2|6
1743692090000|2025-04-03 14:54:50|20481|20469|20481|20469|20481|20469|20481|20469|1
1743692100000|2025-04-03 14:55:00|20480.9|20468.9|20484.7|20472.7|20484.7|20472.7|20477.1|20465.1|5
1743692110000|2025-04-03 14:55:10|20484.6|20472.6|20487.1|20475.1|20487.1|20475.1|20484.6|20472.6|9
1743692120000|2025-04-03 14:55:20|20487|20475|20472.2|20460.2|20487.1|20475.1|20472.2|20460.2|12
1743692130000|2025-04-03 14:55:30|20473.4|20461.4|20477.2|20465.2|20477.2|20465.2|20473.4|20461.4|20
1743692140000|2025-04-03 14:55:40|20476|20464|20478.4|20466.4|20479.5|20467.5|20474.7|20462.7|2
1743692150000|2025-04-03 14:55:50|20479.6|20467.6|20474.7|20462.7|20479.7|20467.7|20474.7|20462.7|1
1743692160000|2025-04-03 14:56:00|20473.5|20461.5|20472.3|20460.3|20473.5|20461.5|20472.3|20460.3|1
1743692170000|2025-04-03 14:56:10|20469.8|20457.8|20469.8|20457.8|20469.8|20457.8|20467.3|20455.3|8
1743692180000|2025-04-03 14:56:20|20468.6|20456.6|20472.3|20460.3|20472.3|20460.3|20466.2|20454.2|9
1743692190000|2025-04-03 14:56:30|20472.2|20460.2|20469.8|20457.8|20472.3|20460.3|20468.6|20456.6|3
1743692200000|2025-04-03 14:56:40|20468.7|20456.7|20469.8|20457.8|20471|20459|20468.6|20456.6|3
1743692210000|2025-04-03 14:56:50|20471|20459|20467.3|20455.3|20471|20459|20467.3|20455.3|7
1743692220000|2025-04-03 14:57:00|20468.6|20456.6|20474.8|20462.8|20476|20464|20468.6|20456.6|16
1743692230000|2025-04-03 14:57:10|20474.7|20462.7|20474.8|20462.8|20476|20464|20472.3|20460.3|2
1743692240000|2025-04-03 14:57:20|20474.7|20462.7|20478.5|20466.5|20479.7|20467.7|20474.7|20462.7|5
1743692250000|2025-04-03 14:57:30|20480.9|20468.9|20476|20464|20480.9|20468.9|20476|20464|61
1743692260000|2025-04-03 14:57:40|20474.8|20462.8|20473.5|20461.5|20474.8|20462.8|20473.5|20461.5|0
1743692270000|2025-04-03 14:57:50|20473.4|20461.4|20476|20464|20477.2|20465.2|20473.4|20461.4|7
1743692280000|2025-04-03 14:58:00|20474.8|20462.8|20474.7|20462.7|20476|20464|20473.6|20461.6|9
1743692290000|2025-04-03 14:58:10|20473.6|20461.6|20473.6|20461.6|20473.6|20461.6|20473.6|20461.6|2
1743692300000|2025-04-03 14:58:20|20476|20464|20478.5|20466.5|20479.7|20467.7|20476|20464|8
1743692310000|2025-04-03 14:58:30|20477.2|20465.2|20478.5|20466.5|20480.9|20468.9|20476|20464|18
1743692320000|2025-04-03 14:58:40|20478.6|20466.6|20479.8|20467.8|20479.8|20467.8|20478.5|20466.5|5
1743692330000|2025-04-03 14:58:50|20480.9|20468.9|20478.6|20466.6|20480.9|20468.9|20478.5|20466.5|1
1743692340000|2025-04-03 14:59:00|20477.3|20465.3|20477.3|20465.3|20477.3|20465.3|20476|20464|3
1743692350000|2025-04-03 14:59:10|20480.9|20468.9|20487.3|20475.3|20487.3|20475.3|20480.9|20468.9|19
1743692360000|2025-04-03 14:59:20|20486.1|20474.1|20484.8|20472.8|20486.1|20474.1|20484.8|20472.8|1
1743692370000|2025-04-03 14:59:30|20484.7|20472.7|20487.2|20475.2|20488.3|20476.3|20484.7|20472.7|16
1743692380000|2025-04-03 14:59:40|20487.3|20475.3|20488.5|20476.5|20488.5|20476.5|20487.2|20475.2|3
1743692390000|2025-04-03 14:59:50|20487.2|20475.2|20484.7|20472.7|20487.2|20475.2|20484.7|20472.7|2
1743692400000|2025-04-03 15:00:00|20483.5|20471.5|20483.6|20471.6|20484.8|20472.8|20481|20469|9
1743692410000|2025-04-03 15:00:10|20482.3|20470.3|20480|20468|20482.3|20470.3|20480|20468|19
1743692420000|2025-04-03 15:00:20|20481.1|20469.1|20484.8|20472.8|20484.9|20472.9|20480|20468|12
1743692430000|2025-04-03 15:00:30|20484.9|20472.9|20484.8|20472.8|20486.1|20474.1|20484.8|20472.8|6
1743692440000|2025-04-03 15:00:40|20486|20474|20486.1|20474.1|20486.1|20474.1|20486|20474|0
1743692450000|2025-04-03 15:00:50|20492.3|20480.3|20492.4|20480.4|20494.8|20482.8|20492.3|20480.3|5
1743692460000|2025-04-03 15:01:00|20492.3|20480.3|20492.3|20480.3|20492.3|20480.3|20491.1|20479.1|3
1743692470000|2025-04-03 15:01:10|20491.1|20479.1|20491.1|20479.1|20491.1|20479.1|20491.1|20479.1|0
1743692480000|2025-04-03 15:01:20|20493.5|20481.5|20502.3|20490.3|20502.3|20490.3|20493.5|20481.5|9
1743692490000|2025-04-03 15:01:30|20503.5|20491.5|20503.6|20491.6|20503.6|20491.6|20503.5|20491.5|0
1743692500000|2025-04-03 15:01:40|20505.9|20493.9|20503.3|20491.3|20505.9|20493.9|20501|20489|17
1743692510000|2025-04-03 15:01:50|20505.8|20493.8|20505.8|20493.8|20505.8|20493.8|20503.3|20491.3|11
1743692520000|2025-04-03 15:02:00|20504.6|20492.6|20497.2|20485.2|20504.6|20492.6|20494.7|20482.7|11
1743692530000|2025-04-03 15:02:10|20497.1|20485.1|20504.6|20492.6|20504.6|20492.6|20497.1|20485.1|12
1743692540000|2025-04-03 15:02:20|20503.4|20491.4|20507|20495|20507|20495|20503.3|20491.3|3
1743692550000|2025-04-03 15:02:30|20508.3|20496.3|20508.2|20496.2|20509.4|20497.4|20505.8|20493.8|22
1743692560000|2025-04-03 15:02:40|20506.9|20494.9|20507|20495|20508.3|20496.3|20505.8|20493.8|10
1743692570000|2025-04-03 15:02:50|20505.8|20493.8|20499.5|20487.5|20505.8|20493.8|20499.5|20487.5|4
1743692580000|2025-04-03 15:03:00|20500.8|20488.8|20499.5|20487.5|20500.8|20488.8|20497.2|20485.2|11
1743692600000|2025-04-03 15:03:20|20497|20485|20500.8|20488.8|20500.8|20488.8|20495.8|20483.8|9
1743692610000|2025-04-03 15:03:30|20499.7|20487.7|20500.9|20488.9|20500.9|20488.9|20494.7|20482.7|13
1743692620000|2025-04-03 15:03:40|20499.7|20487.7|20505.8|20493.8|20505.8|20493.8|20499.7|20487.7|46
1743692630000|2025-04-03 15:03:50|20504.6|20492.6|20507|20495|20507.1|20495.1|20504.6|20492.6|1
1743692640000|2025-04-03 15:04:00|20508.2|20496.2|20505.8|20493.8|20508.2|20496.2|20505.8|20493.8|15
1743692650000|2025-04-03 15:04:10|20504.5|20492.5|20500.8|20488.8|20504.6|20492.6|20500.8|20488.8|3
1743692660000|2025-04-03 15:04:20|20500.7|20488.7|20519.3|20507.3|20519.3|20507.3|20500.7|20488.7|15
1743692670000|2025-04-03 15:04:30|20520.7|20508.7|20537.8|20525.8|20537.8|20525.8|20519.5|20507.5|21
1743692680000|2025-04-03 15:04:40|20533.1|20521.1|20532.9|20520.9|20533.1|20521.1|20532.9|20520.9|35
1743692690000|2025-04-03 15:04:50|20535.3|20523.3|20529|20517|20535.3|20523.3|20527.9|20515.9|16
1743692700000|2025-04-03 15:05:00|20527.9|20515.9|20520.4|20508.4|20527.9|20515.9|20520.4|20508.4|12
1743692710000|2025-04-03 15:05:10|20519.2|20507.2|20519|20507|20519.2|20507.2|20517.9|20505.9|8
1743692720000|2025-04-03 15:05:20|20517.9|20505.9|20525.3|20513.3|20525.3|20513.3|20517.9|20505.9|41
1743692730000|2025-04-03 15:05:30|20524|20512|20522.8|20510.8|20524|20512|20521.5|20509.5|5
1743692740000|2025-04-03 15:05:40|20522.9|20510.9|20522.9|20510.9|20522.9|20510.9|20522.9|20510.9|0
1743692750000|2025-04-03 15:05:50|20524|20512|20521.6|20509.6|20524|20512|20520.3|20508.3|6
1743692760000|2025-04-03 15:06:00|20521.5|20509.5|20520.4|20508.4|20521.5|20509.5|20520.4|20508.4|8
1743692770000|2025-04-03 15:06:10|20521.5|20509.5|20517.9|20505.9|20521.5|20509.5|20517.9|20505.9|14
1743692780000|2025-04-03 15:06:20|20519|20507|20521.5|20509.5|20521.5|20509.5|20517.9|20505.9|9
1743692790000|2025-04-03 15:06:30|20519.2|20507.2|20516.5|20504.5|20519.2|20507.2|20516.5|20504.5|5
1743692800000|2025-04-03 15:06:40|20514.2|20502.2|20514|20502|20514.2|20502.2|20512.9|20500.9|14
1743692810000|2025-04-03 15:06:50|20518.9|20506.9|20518.9|20506.9|20518.9|20506.9|20518.9|20506.9|10
1743692820000|2025-04-03 15:07:00|20517.7|20505.7|20520.2|20508.2|20520.2|20508.2|20517.7|20505.7|3
1743692830000|2025-04-03 15:07:10|20519|20507|20522.8|20510.8|20524|20512|20519|20507|9
1743692840000|2025-04-03 15:07:20|20524|20512|20524|20512|20524|20512|20524|20512|11
1743692850000|2025-04-03 15:07:30|20525.2|20513.2|20538.7|20526.7|20538.7|20526.7|20525.2|20513.2|9
1743692860000|2025-04-03 15:07:40|20537.6|20525.6|20542.3|20530.3|20542.3|20530.3|20537.5|20525.5|40
1743692870000|2025-04-03 15:07:50|20541.1|20529.1|20541.2|20529.2|20541.2|20529.2|20541.1|20529.1|3
1743692880000|2025-04-03 15:08:00|20542.4|20530.4|20548.7|20536.7|20550.1|20538.1|20542.4|20530.4|18
1743692890000|2025-04-03 15:08:10|20550|20538|20556.1|20544.1|20556.2|20544.2|20546.4|20534.4|17
1743692900000|2025-04-03 15:08:20|20556.2|20544.2|20556.2|20544.2|20557.5|20545.5|20554.9|20542.9|93
1743692910000|2025-04-03 15:08:30|20556.1|20544.1|20553.7|20541.7|20556.2|20544.2|20553.7|20541.7|4
1743692920000|2025-04-03 15:08:40|20554.9|20542.9|20548.7|20536.7|20554.9|20542.9|20548.7|20536.7|3
1743692930000|2025-04-03 15:08:50|20548.5|20536.5|20541.2|20529.2|20548.5|20536.5|20541.2|20529.2|10
1743692940000|2025-04-03 15:09:00|20540.1|20528.1|20540.1|20528.1|20540.1|20528.1|20540.1|20528.1|0
1743692950000|2025-04-03 15:09:10|20542.6|20530.6|20536.3|20524.3|20542.6|20530.6|20536.3|20524.3|11
1743692960000|2025-04-03 15:09:20|20535.1|20523.1|20540.1|20528.1|20540.1|20528.1|20533.9|20521.9|17
1743692970000|2025-04-03 15:09:30|20540|20528|20541.1|20529.1|20542.5|20530.5|20540|20528|27
1743692980000|2025-04-03 15:09:40|20541.2|20529.2|20538.8|20526.8|20541.2|20529.2|20537.5|20525.5|5
1743692990000|2025-04-03 15:09:50|20538.9|20526.9|20540|20528|20540|20528|20537.6|20525.6|1
1743693000000|2025-04-03 15:10:00|20542.5|20530.5|20540|20528|20542.5|20530.5|20540|20528|2
1743693010000|2025-04-03 15:10:10|20542.5|20530.5|20544.9|20532.9|20544.9|20532.9|20540|20528|20
1743693020000|2025-04-03 15:10:20|20545|20533|20547.4|20535.4|20547.4|20535.4|20545|20533|8
1743693030000|2025-04-03 15:10:30|20544.9|20532.9|20543.7|20531.7|20546.1|20534.1|20542.5|20530.5|10
1743693040000|2025-04-03 15:10:40|20543.6|20531.6|20547.4|20535.4|20547.4|20535.4|20543.6|20531.6|5
1743693050000|2025-04-03 15:10:50|20548.7|20536.7|20555|20543|20555|20543|20548.6|20536.6|13
1743693060000|2025-04-03 15:11:00|20553.7|20541.7|20552.4|20540.4|20554.9|20542.9|20552.4|20540.4|8
1743693070000|2025-04-03 15:11:10|20552.5|20540.5|20556.1|20544.1|20557.4|20545.4|20552.5|20540.5|8
1743693080000|2025-04-03 15:11:20|20554.9|20542.9|20552.4|20540.4|20556.1|20544.1|20552.4|20540.4|1
1743693090000|2025-04-03 15:11:30|20553.6|20541.6|20547.4|20535.4|20554.9|20542.9|20547.4|20535.4|13
1743693100000|2025-04-03 15:11:40|20547.3|20535.3|20549.9|20537.9|20549.9|20537.9|20547.3|20535.3|6
1743693110000|2025-04-03 15:11:50|20550|20538|20548.9|20536.9|20552.5|20540.5|20548.9|20536.9|9
1743693120000|2025-04-03 15:12:00|20547.7|20535.7|20547.5|20535.5|20547.7|20535.7|20547.5|20535.5|2
1743693130000|2025-04-03 15:12:10|20547.4|20535.4|20542.4|20530.4|20547.5|20535.5|20542.4|20530.4|8
1743693140000|2025-04-03 15:12:20|20542.5|20530.5|20541.3|20529.3|20543.6|20531.6|20541.2|20529.2|2
1743693150000|2025-04-03 15:12:30|20541.2|20529.2|20538.9|20526.9|20541.2|20529.2|20538.9|20526.9|5
1743693160000|2025-04-03 15:12:40|20537.7|20525.7|20533.9|20521.9|20537.7|20525.7|20533.9|20521.9|11
1743693170000|2025-04-03 15:12:50|20536.2|20524.2|20533.9|20521.9|20536.5|20524.5|20533.9|20521.9|17
1743693180000|2025-04-03 15:13:00|20532.7|20520.7|20533.9|20521.9|20533.9|20521.9|20532.5|20520.5|3
1743693190000|2025-04-03 15:13:10|20532.5|20520.5|20537.5|20525.5|20537.5|20525.5|20532.5|20520.5|14
1743693200000|2025-04-03 15:13:20|20536.3|20524.3|20540|20528|20540|20528|20536.2|20524.2|23
1743693210000|2025-04-03 15:13:30|20538.9|20526.9|20540|20528|20541.4|20529.4|20538.7|20526.7|3
1743693220000|2025-04-03 15:13:40|20539.9|20527.9|20541.2|20529.2|20541.2|20529.2|20539.9|20527.9|2
1743693230000|2025-04-03 15:13:50|20542.4|20530.4|20541.2|20529.2|20542.5|20530.5|20540|20528|3
1743693240000|2025-04-03 15:14:00|20540|20528|20542.5|20530.5|20542.5|20530.5|20540|20528|4
1743693250000|2025-04-03 15:14:10|20545|20533|20551.4|20539.4|20551.4|20539.4|20545|20533|7
1743693260000|2025-04-03 15:14:20|20551.2|20539.2|20550|20538|20551.2|20539.2|20550|20538|0
1743693270000|2025-04-03 15:14:30|20552.5|20540.5|20552.5|20540.5|20552.5|20540.5|20552.5|20540.5|2
1743693280000|2025-04-03 15:14:40|20550.1|20538.1|20548.8|20536.8|20550.1|20538.1|20548.8|20536.8|7
1743693290000|2025-04-03 15:14:50|20547.5|20535.5|20547.5|20535.5|20548.9|20536.9|20546.4|20534.4|10
1743693300000|2025-04-03 15:15:00|20546.4|20534.4|20545.2|20533.2|20547.5|20535.5|20545|20533|2
1743693310000|2025-04-03 15:15:10|20547.7|20535.7|20546.4|20534.4|20550.2|20538.2|20546.4|20534.4|9
1743693320000|2025-04-03 15:15:20|||||||||4
1743693330000|2025-04-03 15:15:30|20548.7|20536.7|20543.8|20531.8|20548.7|20536.7|20543.8|20531.8|14
1743693340000|2025-04-03 15:15:40|20542.7|20530.7|20546.3|20534.3|20546.5|20534.5|20542.7|20530.7|4
1743693350000|2025-04-03 15:15:50|20546.5|20534.5|20547.7|20535.7|20547.7|20535.7|20546.5|20534.5|3
1743693360000|2025-04-03 15:16:00|20547.6|20535.6|20542.7|20530.7|20549|20537|20541.5|20529.5|9
1743693370000|2025-04-03 15:16:10|20541.5|20529.5|20541.6|20529.6|20541.6|20529.6|20541.5|20529.5|9
1743693380000|2025-04-03 15:16:20|||||||||3
1743693390000|2025-04-03 15:16:30|20540.2|20528.2|20540.2|20528.2|20540.3|20528.3|20539.1|20527.1|4
1743693400000|2025-04-03 15:16:40|20540.3|20528.3|20537.8|20525.8|20540.3|20528.3|20537.8|20525.8|1
1743693410000|2025-04-03 15:16:50|20536.5|20524.5|20537.8|20525.8|20537.8|20525.8|20536.5|20524.5|3
1743693420000|2025-04-03 15:17:00|20539|20527|20539.1|20527.1|20540.3|20528.3|20537.8|20525.8|3
1743693430000|2025-04-03 15:17:10|20537.9|20525.9|20535.3|20523.3|20539|20527|20534.1|20522.1|12
1743693440000|2025-04-03 15:17:20|20534.1|20522.1|20534.1|20522.1|20535.3|20523.3|20534.1|20522.1|0
1743693450000|2025-04-03 15:17:30|20535.3|20523.3|20535.3|20523.3|20536.5|20524.5|20535.3|20523.3|6
1743693460000|2025-04-03 15:17:40|20534.1|20522.1|20540.3|20528.3|20540.3|20528.3|20534.1|20522.1|6
1743693470000|2025-04-03 15:17:50|20538|20526|20537.8|20525.8|20539|20527|20537.8|20525.8|7
1743693480000|2025-04-03 15:18:00|20534|20522|20534.1|20522.1|20535.3|20523.3|20534|20522|4
1743693490000|2025-04-03 15:18:10|20535.3|20523.3|20537.8|20525.8|20537.8|20525.8|20535.3|20523.3|3
1743693500000|2025-04-03 15:18:20|20542.7|20530.7|20546.6|20534.6|20549.1|20537.1|20542.7|20530.7|7
1743693510000|2025-04-03 15:18:30|20547.8|20535.8|20547.8|20535.8|20547.8|20535.8|20547.8|20535.8|1
1743693520000|2025-04-03 15:18:40|20546.6|20534.6|20550.3|20538.3|20551.5|20539.5|20546.6|20534.6|1
1743693530000|2025-04-03 15:18:50|20551.5|20539.5|20547.8|20535.8|20551.6|20539.6|20547.8|20535.8|5
1743693540000|2025-04-03 15:19:00|20549.1|20537.1|20546.6|20534.6|20549.1|20537.1|20546.6|20534.6|3
1743693550000|2025-04-03 15:19:10|20545.4|20533.4|20544.1|20532.1|20546.6|20534.6|20544.1|20532.1|5
1743693560000|2025-04-03 15:19:20|20544|20532|20544|20532|20545.2|20533.2|20543.9|20531.9|3
1743693570000|2025-04-03 15:19:30|20542.7|20530.7|20537.8|20525.8|20542.7|20530.7|20536.6|20524.6|5
1743693580000|2025-04-03 15:19:40|20536.6|20524.6|20539|20527|20539.1|20527.1|20536.6|20524.6|4
1743693590000|2025-04-03 15:19:50|20537.8|20525.8|20539|20527|20539|20527|20536.5|20524.5|7
1743693600000|2025-04-03 15:20:00|20537.8|20525.8|20537.8|20525.8|20538.9|20526.9|20535.3|20523.3|15
1743693620000|2025-04-03 15:20:20|20541.5|20529.5|20542.8|20530.8|20542.8|20530.8|20541.5|20529.5|9
1743693630000|2025-04-03 15:20:30|20542.7|20530.7|20540.3|20528.3|20542.8|20530.8|20540.3|20528.3|18
1743693640000|2025-04-03 15:20:40|20541.5|20529.5|20541.6|20529.6|20542.8|20530.8|20540.3|20528.3|1
1743693650000|2025-04-03 15:20:50|20541.5|20529.5|20535.3|20523.3|20541.5|20529.5|20535.2|20523.2|18
1743693660000|2025-04-03 15:21:00|||||||||2
1743693670000|2025-04-03 15:21:10|20535.2|20523.2|20535.2|20523.2|20535.2|20523.2|20535.2|20523.2|12
1743693680000|2025-04-03 15:21:20|||||||||1
1743693700000|2025-04-03 15:21:40|20535.1|20523.1|20532.6|20520.6|20535.2|20523.2|20532.6|20520.6|14
1743693710000|2025-04-03 15:21:50|20535.1|20523.1|20535.1|20523.1|20535.1|20523.1|20535.1|20523.1|2
1743693720000|2025-04-03 15:22:00|20533.9|20521.9|20522.7|20510.7|20533.9|20521.9|20522.7|20510.7|11
1743693730000|2025-04-03 15:22:10|20522.6|20510.6|20520.3|20508.3|20522.6|20510.6|20520.3|20508.3|11
1743693740000|2025-04-03 15:22:20|20521.5|20509.5|20524|20512|20525.1|20513.1|20521.5|20509.5|7
1743693750000|2025-04-03 15:22:30|20522.6|20510.6|20522.6|20510.6|20524|20512|20521.5|20509.5|1
1743693760000|2025-04-03 15:22:40|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|20521.5|20509.5|0
1743693770000|2025-04-03 15:22:50|20519|20507|20519|20507|20519|20507|20517.9|20505.9|5
1743693780000|2025-04-03 15:23:00|20516.6|20504.6|20521.5|20509.5|20522.6|20510.6|20516.6|20504.6|9
1743693790000|2025-04-03 15:23:10|20522.6|20510.6|20528.8|20516.8|20528.8|20516.8|20522.6|20510.6|7
1743693800000|2025-04-03 15:23:20|20532.3|20520.3|20551.2|20539.2|20551.2|20539.2|20532.3|20520.3|38
1743693810000|2025-04-03 15:23:30|20552.5|20540.5|20552.5|20540.5|20552.5|20540.5|20551.2|20539.2|1
1743693820000|2025-04-03 15:23:40|20551.2|20539.2|20551.2|20539.2|20551.2|20539.2|20548.8|20536.8|5
1743693830000|2025-04-03 15:23:50|20552.5|20540.5|20553.7|20541.7|20553.7|20541.7|20552.5|20540.5|6
1743693850000|2025-04-03 15:24:10|20554|20542|20550.1|20538.1|20554|20542|20548.8|20536.8|17
1743693860000|2025-04-03 15:24:20|20554.8|20542.8|20558.7|20546.7|20558.7|20546.7|20553.9|20541.9|27
1743693870000|2025-04-03 15:24:30|20556.2|20544.2|20558.7|20546.7|20558.7|20546.7|20556.2|20544.2|6
1743693880000|2025-04-03 15:24:40|20559.9|20547.9|20558.7|20546.7|20561.3|20549.3|20557.5|20545.5|8
1743693890000|2025-04-03 15:24:50|20559.8|20547.8|20562.3|20550.3|20564.8|20552.8|20558.7|20546.7|12
1743693900000|2025-04-03 15:25:00|20559.9|20547.9|20558.7|20546.7|20562.3|20550.3|20558.7|20546.7|13
1743693910000|2025-04-03 15:25:10|20557.5|20545.5|20556.2|20544.2|20557.5|20545.5|20556.2|20544.2|7
1743693920000|2025-04-03 15:25:20|20555.1|20543.1|20557.5|20545.5|20557.5|20545.5|20555.1|20543.1|10
1743693930000|2025-04-03 15:25:30|20557.6|20545.6|20557.4|20545.4|20560|20548|20557.4|20545.4|13
1743693940000|2025-04-03 15:25:40|20557.6|20545.6|20558.7|20546.7|20561.2|20549.2|20557.6|20545.6|20
1743693950000|2025-04-03 15:25:50|20557.5|20545.5|20564.7|20552.7|20567.3|20555.3|20557.5|20545.5|83
1743693960000|2025-04-03 15:26:00|20563.4|20551.4|20563.4|20551.4|20563.4|20551.4|20563.4|20551.4|2
1743693970000|2025-04-03 15:26:10|20564.6|20552.6|20564.6|20552.6|20564.7|20552.7|20563.4|20551.4|0
1743693980000|2025-04-03 15:26:20|20564.5|20552.5|20564.7|20552.7|20564.7|20552.7|20563.5|20551.5|3
1743693990000|2025-04-03 15:26:30|20559.8|20547.8|20554.8|20542.8|20559.8|20547.8|20554.8|20542.8|4
1743694000000|2025-04-03 15:26:40|20551|20539|20552.2|20540.2|20552.2|20540.2|20549.7|20537.7|5
1743694010000|2025-04-03 15:26:50|20552.3|20540.3|20552.2|20540.2|20552.3|20540.3|20552.2|20540.2|5
1743694020000|2025-04-03 15:27:00|20546.2|20534.2|20546.2|20534.2|20547.3|20535.3|20546.2|20534.2|14
1743694030000|2025-04-03 15:27:10|20546.1|20534.1|20552.2|20540.2|20552.2|20540.2|20546.1|20534.1|16
1743694040000|2025-04-03 15:27:20|20554.7|20542.7|20553.5|20541.5|20554.7|20542.7|20553.5|20541.5|4
1743694050000|2025-04-03 15:27:30|20554.7|20542.7|20549.7|20537.7|20554.7|20542.7|20549.7|20537.7|3
1743694060000|2025-04-03 15:27:40|20543.5|20531.5|20544.7|20532.7|20545.8|20533.8|20543.5|20531.5|4
1743694070000|2025-04-03 15:27:50|20545.9|20533.9|20545.8|20533.8|20545.9|20533.9|20545.8|20533.8|0
1743694080000|2025-04-03 15:28:00|20546|20534|20547.2|20535.2|20547.2|20535.2|20546|20534|0
1743694090000|2025-04-03 15:28:10|20549.7|20537.7|20548.5|20536.5|20549.7|20537.7|20548.5|20536.5|13
1743694100000|2025-04-03 15:28:20|20547.3|20535.3|20543.5|20531.5|20548.5|20536.5|20543.5|20531.5|3
1743694110000|2025-04-03 15:28:30|20543.4|20531.4|20548.4|20536.4|20548.4|20536.4|20543.4|20531.4|6
1743694120000|2025-04-03 15:28:40|20548.3|20536.3|20546|20534|20548.3|20536.3|20544.7|20532.7|6
1743694130000|2025-04-03 15:28:50|20548.3|20536.3|20552.2|20540.2|20552.2|20540.2|20548.3|20536.3|9
1743694140000|2025-04-03 15:29:00|20553.3|20541.3|20550.8|20538.8|20554.5|20542.5|20550.8|20538.8|7
1743694150000|2025-04-03 15:29:10|20549.7|20537.7|20548.4|20536.4|20549.7|20537.7|20548.3|20536.3|3
1743694160000|2025-04-03 15:29:20|20548.3|20536.3|20546|20534|20548.3|20536.3|20546|20534|5
1743694170000|2025-04-03 15:29:30|20544.7|20532.7|20541.1|20529.1|20544.8|20532.8|20541.1|20529.1|2
1743694180000|2025-04-03 15:29:40|20542.3|20530.3|20542.4|20530.4|20542.4|20530.4|20541.1|20529.1|1
1743694190000|2025-04-03 15:29:50|20542.3|20530.3|20536.1|20524.1|20542.4|20530.4|20536.1|20524.1|4
1743694200000|2025-04-03 15:30:00|20534.8|20522.8|20535.9|20523.9|20538.3|20526.3|20531|20519|20
1743694210000|2025-04-03 15:30:10|20533.6|20521.6|20534.7|20522.7|20536|20524|20533.5|20521.5|9
1743694220000|2025-04-03 15:30:20|20536|20524|20526|20514|20536|20524|20525.8|20513.8|23
1743694230000|2025-04-03 15:30:30|20524.7|20512.7|20528.4|20516.4|20529.5|20517.5|20524.7|20512.7|6
1743694240000|2025-04-03 15:30:40|20527.3|20515.3|20521|20509|20528.5|20516.5|20519.7|20507.7|15
1743694250000|2025-04-03 15:30:50|20522.2|20510.2|20528.5|20516.5|20528.5|20516.5|20522.2|20510.2|12
1743694260000|2025-04-03 15:31:00|20527.2|20515.2|20532.2|20520.2|20532.2|20520.2|20526|20514|4
1743694270000|2025-04-03 15:31:10|20533.4|20521.4|20532.2|20520.2|20533.4|20521.4|20532.2|20520.2|5
1743694280000|2025-04-03 15:31:20|20533.5|20521.5|20534.7|20522.7|20534.7|20522.7|20533.5|20521.5|3
1743694290000|2025-04-03 15:31:30|20536|20524|20532.2|20520.2|20537.2|20525.2|20532.2|20520.2|9
1743694300000|2025-04-03 15:31:40|20531.1|20519.1|20532.2|20520.2|20532.2|20520.2|20531.1|20519.1|0
1743694310000|2025-04-03 15:31:50|20531.1|20519.1|20527.5|20515.5|20531.1|20519.1|20526.1|20514.1|16
1743694320000|2025-04-03 15:32:00|||||||||1
1743694330000|2025-04-03 15:32:10|20528.6|20516.6|20526.1|20514.1|20530|20518|20526.1|20514.1|5
1743694340000|2025-04-03 15:32:20|20523.6|20511.6|20527.2|20515.2|20527.2|20515.2|20523.6|20511.6|6
1743694360000|2025-04-03 15:32:40|20528.4|20516.4|20528.5|20516.5|20529.6|20517.6|20528.4|20516.4|3
1743694370000|2025-04-03 15:32:50|20529.8|20517.8|20527.2|20515.2|20529.8|20517.8|20527.2|20515.2|6
1743694380000|2025-04-03 15:33:00|20526|20514|20526|20514|20526|20514|20524.8|20512.8|4
1743694390000|2025-04-03 15:33:10|20524.8|20512.8|20524.8|20512.8|20526|20514|20524.7|20512.7|1
1743694400000|2025-04-03 15:33:20|20524.7|20512.7|20524.8|20512.8|20526|20514|20524.7|20512.7|3
1743694410000|2025-04-03 15:33:30|20526|20514|20524.6|20512.6|20526|20514|20523.5|20511.5|5
1743694420000|2025-04-03 15:33:40|20523.5|20511.5|20523.5|20511.5|20524.6|20512.6|20523.5|20511.5|2
1743694430000|2025-04-03 15:33:50|20525.8|20513.8|20528.5|20516.5|20528.5|20516.5|20525.8|20513.8|12
1743694440000|2025-04-03 15:34:00|20527.3|20515.3|20529.6|20517.6|20532.1|20520.1|20527.3|20515.3|7
1743694450000|2025-04-03 15:34:10|20528.4|20516.4|20528.4|20516.4|20528.4|20516.4|20528.4|20516.4|1
1743694460000|2025-04-03 15:34:20|20527.2|20515.2|20530.8|20518.8|20530.8|20518.8|20525.8|20513.8|18
1743694470000|2025-04-03 15:34:30|20531|20519|20532.1|20520.1|20532.1|20520.1|20531|20519|1
1743694480000|2025-04-03 15:34:40|20531|20519|20529.7|20517.7|20531|20519|20528.5|20516.5|35
1743694490000|2025-04-03 15:34:50|20532.1|20520.1|20531|20519|20532.1|20520.1|20529.7|20517.7|7
1743694500000|2025-04-03 15:35:00|20528.5|20516.5|20531|20519|20531|20519|20528.5|20516.5|2
1743694510000|2025-04-03 15:35:10|20530.9|20518.9|20531|20519|20531|20519|20530.9|20518.9|0
1743694520000|2025-04-03 15:35:20|20529.6|20517.6|20527.1|20515.1|20529.6|20517.6|20527.1|20515.1|1
1743694530000|2025-04-03 15:35:30|20524.6|20512.6|20524.6|20512.6|20524.6|20512.6|20524.6|20512.6|1
1743694550000|2025-04-03 15:35:50|20526|20514|20526|20514|20526|20514|20526|20514|2
1743694560000|2025-04-03 15:36:00|20527.1|20515.1|20530.8|20518.8|20530.8|20518.8|20527.1|20515.1|10
1743694570000|2025-04-03 15:36:10|20528.4|20516.4|20525.5|20513.5|20528.4|20516.4|20518.4|20506.4|22
1743694580000|2025-04-03 15:36:20|20525.6|20513.6|20524.3|20512.3|20525.6|20513.6|20523|20511|1
1743694590000|2025-04-03 15:36:30|20524.4|20512.4|20530.5|20518.5|20530.5|20518.5|20524.4|20512.4|10
1743694600000|2025-04-03 15:36:40|20530.6|20518.6|20534.3|20522.3|20534.3|20522.3|20530.6|20518.6|10
1743694610000|2025-04-03 15:36:50|20533.2|20521.2|20533|20521|20534.3|20522.3|20533|20521|6
1743694620000|2025-04-03 15:37:00|20530.7|20518.7|20530.7|20518.7|20530.7|20518.7|20526.8|20514.8|9
1743694630000|2025-04-03 15:37:10|20528.1|20516.1|20526.8|20514.8|20528.1|20516.1|20526.8|20514.8|2
1743694640000|2025-04-03 15:37:20|20525.7|20513.7|20525.7|20513.7|20525.7|20513.7|20525.5|20513.5|5
1743694650000|2025-04-03 15:37:30|20526.8|20514.8|20533.2|20521.2|20533.2|20521.2|20526.8|20514.8|10
1743694660000|2025-04-03 15:37:40|20534.4|20522.4|20539.4|20527.4|20539.4|20527.4|20534.4|20522.4|3
1743694670000|2025-04-03 15:37:50|20537.1|20525.1|20538.2|20526.2|20538.2|20526.2|20535.7|20523.7|5
1743694680000|2025-04-03 15:38:00|20539.4|20527.4|20538.1|20526.1|20539.4|20527.4|20538.1|20526.1|1
1743694690000|2025-04-03 15:38:10|20537|20525|20533.1|20521.1|20537|20525|20533.1|20521.1|6
1743694700000|2025-04-03 15:38:20|20532|20520|20534.5|20522.5|20535.8|20523.8|20532|20520|9
1743694710000|2025-04-03 15:38:30|20535.6|20523.6|20534.5|20522.5|20535.6|20523.6|20534.5|20522.5|2
1743694720000|2025-04-03 15:38:40|20535.6|20523.6|20535.6|20523.6|20535.8|20523.8|20534.5|20522.5|20
1743694730000|2025-04-03 15:38:50|20535.7|20523.7|20525.6|20513.6|20535.7|20523.7|20524.5|20512.5|9
1743694740000|2025-04-03 15:39:00|20524.5|20512.5|20510.9|20498.9|20524.5|20512.5|20510.9|20498.9|25
1743694750000|2025-04-03 15:39:10|20513.3|20501.3|20513.3|20501.3|20513.3|20501.3|20513.3|20501.3|0
1743694760000|2025-04-03 15:39:20|20510.9|20498.9|20505.9|20493.9|20510.9|20498.9|20505.9|20493.9|5
1743694770000|2025-04-03 15:39:30|20507.1|20495.1|20513.3|20501.3|20513.3|20501.3|20505.9|20493.9|3
1743694780000|2025-04-03 15:39:40|20512.1|20500.1|20513.3|20501.3|20514.5|20502.5|20512.1|20500.1|3
1743694790000|2025-04-03 15:39:50|20514.5|20502.5|20514.5|20502.5|20514.5|20502.5|20514.5|20502.5|0
1743694800000|2025-04-03 15:40:00|20513.3|20501.3|20509.7|20497.7|20513.3|20501.3|20509.6|20497.6|13
1743694810000|2025-04-03 15:40:10|20509.6|20497.6|20513.3|20501.3|20513.3|20501.3|20508.4|20496.4|6
1743694820000|2025-04-03 15:40:20|20512.1|20500.1|20512.1|20500.1|20512.1|20500.1|20512.1|20500.1|0
1743694830000|2025-04-03 15:40:30|20508.4|20496.4|20508.4|20496.4|20508.4|20496.4|20508.4|20496.4|3
1743694840000|2025-04-03 15:40:40|20506.1|20494.1|20506.1|20494.1|20506.1|20494.1|20504.9|20492.9|13
1743694850000|2025-04-03 15:40:50|20504.8|20492.8|20503.6|20491.6|20504.8|20492.8|20501.2|20489.2|4
1743694860000|2025-04-03 15:41:00|20504.8|20492.8|20507.4|20495.4|20508.6|20496.6|20503.7|20491.7|2
1743694870000|2025-04-03 15:41:10|20508.6|20496.6|20511.1|20499.1|20512.3|20500.3|20508.6|20496.6|15
1743694880000|2025-04-03 15:41:20|20508.6|20496.6|20506.2|20494.2|20508.6|20496.6|20506.2|20494.2|5
1743694890000|2025-04-03 15:41:30|20506.1|20494.1|20504.8|20492.8|20506.1|20494.1|20503.6|20491.6|1
1743694900000|2025-04-03 15:41:40|20503.7|20491.7|20503.7|20491.7|20504.9|20492.9|20503.7|20491.7|1
1743694910000|2025-04-03 15:41:50|20503.6|20491.6|20506.1|20494.1|20506.1|20494.1|20502.4|20490.4|6
1743694920000|2025-04-03 15:42:00|20504.9|20492.9|20503.7|20491.7|20504.9|20492.9|20503.7|20491.7|12
1743694930000|2025-04-03 15:42:10|20504.9|20492.9|20503.7|20491.7|20504.9|20492.9|20503.7|20491.7|0
1743694940000|2025-04-03 15:42:20|20504.9|20492.9|20503.7|20491.7|20504.9|20492.9|20503.7|20491.7|0
1743694950000|2025-04-03 15:42:30|20504.9|20492.9|20504.9|20492.9|20506.2|20494.2|20504.9|20492.9|5
1743694960000|2025-04-03 15:42:40|20506.1|20494.1|20504.9|20492.9|20506.1|20494.1|20504.9|20492.9|3
1743694970000|2025-04-03 15:42:50|20506.1|20494.1|20507.4|20495.4|20507.4|20495.4|20506.1|20494.1|0
1743694980000|2025-04-03 15:43:00|20505|20493|20505|20493|20505|20493|20505|20493|20
1743694990000|2025-04-03 15:43:10|20508.7|20496.7|20507.5|20495.5|20508.7|20496.7|20507.5|20495.5|4
1743695000000|2025-04-03 15:43:20|20505.1|20493.1|20504.9|20492.9|20506.2|20494.2|20504.9|20492.9|19
1743695010000|2025-04-03 15:43:30|20506.2|20494.2|20507.4|20495.4|20507.4|20495.4|20506.2|20494.2|3
1743695020000|2025-04-03 15:43:40|20508.6|20496.6|20508.7|20496.7|20508.7|20496.7|20508.6|20496.6|6
1743695030000|2025-04-03 15:43:50|20507.5|20495.5|20506.2|20494.2|20508.7|20496.7|20506.2|20494.2|5
1743695040000|2025-04-03 15:44:00|20507.4|20495.4|20514.9|20502.9|20514.9|20502.9|20506.2|20494.2|18
1743695050000|2025-04-03 15:44:10|20515|20503|20515.1|20503.1|20515.1|20503.1|20515|20503|1
1743695060000|2025-04-03 15:44:20|20515|20503|20513.8|20501.8|20515.1|20503.1|20513.8|20501.8|1
1743695070000|2025-04-03 15:44:30|20515|20503|20512.5|20500.5|20515.1|20503.1|20512.5|20500.5|1
1743695080000|2025-04-03 15:44:40|20512.6|20500.6|20512.4|20500.4|20512.6|20500.6|20512.4|20500.4|8
1743695090000|2025-04-03 15:44:50|20510.1|20498.1|20506.2|20494.2|20510.1|20498.1|20505.1|20493.1|7
1743695100000|2025-04-03 15:45:00|20509.7|20497.7|20514.9|20502.9|20514.9|20502.9|20508.7|20496.7|22
1743695110000|2025-04-03 15:45:10|20513.6|20501.6|20512.4|20500.4|20513.6|20501.6|20512.4|20500.4|4
1743695120000|2025-04-03 15:45:20|||||||||1
1743695130000|2025-04-03 15:45:30|20512.3|20500.3|20508.6|20496.6|20512.3|20500.3|20508.6|20496.6|2
1743695150000|2025-04-03 15:45:50|||||||||2
1743695160000|2025-04-03 15:46:00|||||||||12
1743695170000|2025-04-03 15:46:10|20509.8|20497.8|20508.6|20496.6|20509.8|20497.8|20508.6|20496.6|4
1743695180000|2025-04-03 15:46:20|20509.7|20497.7|20512.4|20500.4|20513.6|20501.6|20509.7|20497.7|2
1743695190000|2025-04-03 15:46:30|20514.9|20502.9|20517.4|20505.4|20517.4|20505.4|20514.9|20502.9|19
1743695200000|2025-04-03 15:46:40|20515|20503|20515|20503|20515|20503|20514.9|20502.9|10
1743695210000|2025-04-03 15:46:50|20513.7|20501.7|20515|20503|20515|20503|20513.7|20501.7|3
1743695220000|2025-04-03 15:47:00|20517.5|20505.5|20516.3|20504.3|20517.5|20505.5|20513.7|20501.7|7
1743695230000|2025-04-03 15:47:10|20516.2|20504.2|20513.8|20501.8|20517.5|20505.5|20513.8|20501.8|5
1743695240000|2025-04-03 15:47:20|20513.7|20501.7|20510|20498|20513.7|20501.7|20508.7|20496.7|6
1743695260000|2025-04-03 15:47:40|20511.2|20499.2|20508.7|20496.7|20511.2|20499.2|20507.5|20495.5|3
1743695270000|2025-04-03 15:47:50|20507.5|20495.5|20510|20498|20511.2|20499.2|20507.5|20495.5|7
1743695280000|2025-04-03 15:48:00|20508.9|20496.9|20505|20493|20510|20498|20505|20493|4
1743695300000|2025-04-03 15:48:20|20502.5|20490.5|20502.6|20490.6|20502.6|20490.6|20498.9|20486.9|13
1743695310000|2025-04-03 15:48:30|20502.7|20490.7|20505|20493|20506.3|20494.3|20502.7|20490.7|9
1743695320000|2025-04-03 15:48:40|20506.2|20494.2|20506.4|20494.4|20506.4|20494.4|20505.1|20493.1|3
1743695330000|2025-04-03 15:48:50|20508.7|20496.7|20513.7|20501.7|20515|20503|20508.7|20496.7|7
1743695340000|2025-04-03 15:49:00|20513.8|20501.8|20512.5|20500.5|20515|20503|20511.4|20499.4|8
1743695350000|2025-04-03 15:49:10|20513.7|20501.7|20513.8|20501.8|20513.8|20501.8|20511.4|20499.4|1
1743695360000|2025-04-03 15:49:20|20512.5|20500.5|20511.4|20499.4|20512.5|20500.5|20511.4|20499.4|0
1743695370000|2025-04-03 15:49:30|||||||||2
1743695380000|2025-04-03 15:49:40|20512.5|20500.5|20518.9|20506.9|20518.9|20506.9|20512.5|20500.5|20
1743695390000|2025-04-03 15:49:50|20520|20508|20520|20508|20520|20508|20520|20508|1
1743695400000|2025-04-03 15:50:00|20518.9|20506.9|20517.7|20505.7|20518.9|20506.9|20517.7|20505.7|6
1743695410000|2025-04-03 15:50:10|20517.6|20505.6|20516.4|20504.4|20517.7|20505.7|20516.4|20504.4|4
1743695420000|2025-04-03 15:50:20|20518.9|20506.9|20516.4|20504.4|20521.3|20509.3|20516.4|20504.4|11
1743695430000|2025-04-03 15:50:30|20516.3|20504.3|20516.3|20504.3|20516.3|20504.3|20515|20503|1
1743695440000|2025-04-03 15:50:40|20518.7|20506.7|20518.8|20506.8|20520|20508|20517.6|20505.6|21
1743695450000|2025-04-03 15:50:50|20518.7|20506.7|20518.7|20506.7|20518.8|20506.8|20518.7|20506.7|0
1743695460000|2025-04-03 15:51:00|20518.6|20506.6|20513.9|20501.9|20518.6|20506.6|20513.9|20501.9|2
1743695470000|2025-04-03 15:51:10|20513.7|20501.7|20513.9|20501.9|20513.9|20501.9|20513.7|20501.7|6
1743695480000|2025-04-03 15:51:20|20516.2|20504.2|20513.9|20501.9|20516.2|20504.2|20513.9|20501.9|2
1743695490000|2025-04-03 15:51:30|20515|20503|20513.9|20501.9|20515|20503|20513.9|20501.9|1
1743695500000|2025-04-03 15:51:40|20513.8|20501.8|20513.9|20501.9|20513.9|20501.9|20513.8|20501.8|4
1743695510000|2025-04-03 15:51:50|20513.8|20501.8|20512.5|20500.5|20513.8|20501.8|20512.5|20500.5|1
1743695520000|2025-04-03 15:52:00|20513.7|20501.7|20509|20497|20513.7|20501.7|20509|20497|8
1743695530000|2025-04-03 15:52:10|20508.9|20496.9|20508.8|20496.8|20510.1|20498.1|20508.8|20496.8|3
1743695540000|2025-04-03 15:52:20|20510|20498|20508.8|20496.8|20510|20498|20508.8|20496.8|0
1743695550000|2025-04-03 15:52:30|20505.2|20493.2|20506.3|20494.3|20506.3|20494.3|20505.2|20493.2|5
1743695570000|2025-04-03 15:52:50|20508.8|20496.8|20508.8|20496.8|20510.1|20498.1|20507.6|20495.6|2
1743695580000|2025-04-03 15:53:00|20509|20497|20508.8|20496.8|20509|20497|20508.8|20496.8|18
1743695590000|2025-04-03 15:53:10|20510|20498|20508.9|20496.9|20510|20498|20507.7|20495.7|3
1743695600000|2025-04-03 15:53:20|20509|20497|20510.2|20498.2|20510.2|20498.2|20508.9|20496.9|0
1743695610000|2025-04-03 15:53:30|||||||||1
1743695620000|2025-04-03 15:53:40|||||||||4
1743695630000|2025-04-03 15:53:50|20507.7|20495.7|20507.7|20495.7|20507.7|20495.7|20506.4|20494.4|3
1743695640000|2025-04-03 15:54:00|20506.5|20494.5|20507.8|20495.8|20507.8|20495.8|20506.5|20494.5|1
1743695650000|2025-04-03 15:54:10|20507.7|20495.7|20513.8|20501.8|20513.8|20501.8|20507.7|20495.7|5
1743695660000|2025-04-03 15:54:20|20512.7|20500.7|20510.2|20498.2|20512.7|20500.7|20510.2|20498.2|1
1743695670000|2025-04-03 15:54:30|20511.3|20499.3|20512.6|20500.6|20512.6|20500.6|20510.2|20498.2|3
1743695680000|2025-04-03 15:54:40|20512.7|20500.7|20516.5|20504.5|20516.5|20504.5|20510.2|20498.2|9
1743695690000|2025-04-03 15:54:50|20516.3|20504.3|20516.5|20504.5|20516.5|20504.5|20516.3|20504.3|0
1743695700000|2025-04-03 15:55:00|20516.3|20504.3|20517.7|20505.7|20520.2|20508.2|20515.3|20503.3|10
1743695710000|2025-04-03 15:55:10|20516.3|20504.3|20516.4|20504.4|20516.4|20504.4|20516.3|20504.3|1
1743695720000|2025-04-03 15:55:20|20516.3|20504.3|20516.3|20504.3|20516.4|20504.4|20516.3|20504.3|0
1743695730000|2025-04-03 15:55:30|20515.2|20503.2|20513.9|20501.9|20515.2|20503.2|20513.9|20501.9|1
1743695740000|2025-04-03 15:55:40|20512.7|20500.7|20515.2|20503.2|20515.3|20503.3|20510.2|20498.2|15
1743695750000|2025-04-03 15:55:50|20516.4|20504.4|20512.8|20500.8|20516.4|20504.4|20511.6|20499.6|6
1743695760000|2025-04-03 15:56:00|20509.1|20497.1|20502.8|20490.8|20509.1|20497.1|20502.8|20490.8|7
1743695780000|2025-04-03 15:56:20|||||||||3
1743695790000|2025-04-03 15:56:30|20504.1|20492.1|20504.1|20492.1|20504.1|20492.1|20504.1|20492.1|6
1743695800000|2025-04-03 15:56:40|20502.8|20490.8|20504|20492|20504|20492|20502.8|20490.8|1
1743695810000|2025-04-03 15:56:50|20502.8|20490.8|20502.8|20490.8|20502.8|20490.8|20502.8|20490.8|1
1743695820000|2025-04-03 15:57:00|20504|20492|20504|20492|20504|20492|20504|20492|2
1743695830000|2025-04-03 15:57:10|20504.1|20492.1|20504.1|20492.1|20504.1|20492.1|20504.1|20492.1|0
1743695850000|2025-04-03 15:57:30|20502.8|20490.8|20491.6|20479.6|20502.8|20490.8|20490.4|20478.4|26
1743695860000|2025-04-03 15:57:40|20495.3|20483.3|20490.2|20478.2|20495.3|20483.3|20489|20477|20
1743695870000|2025-04-03 15:57:50|20489|20477|20489|20477|20492.6|20480.6|20489|20477|9
1743695880000|2025-04-03 15:58:00|20490.3|20478.3|20492.6|20480.6|20492.7|20480.7|20490.3|20478.3|5
1743695890000|2025-04-03 15:58:10|20496.5|20484.5|20495.1|20483.1|20496.5|20484.5|20495.1|20483.1|1
1743695900000|2025-04-03 15:58:20|20496.5|20484.5|20497.8|20485.8|20497.8|20485.8|20494|20482|14
1743695910000|2025-04-03 15:58:30|20497.6|20485.6|20499.1|20487.1|20504|20492|20497.6|20485.6|21
1743695920000|2025-04-03 15:58:40|20500.4|20488.4|20499|20487|20500.4|20488.4|20497.8|20485.8|0
1743695930000|2025-04-03 15:58:50|20500.1|20488.1|20506.5|20494.5|20506.5|20494.5|20499|20487|4
1743695940000|2025-04-03 15:59:00|20505.3|20493.3|20506.5|20494.5|20509|20497|20505.3|20493.3|5
1743695950000|2025-04-03 15:59:10|20505.3|20493.3|20505.3|20493.3|20505.3|20493.3|20505.3|20493.3|0
1743695960000|2025-04-03 15:59:20|20507.8|20495.8|20506.5|20494.5|20507.8|20495.8|20506.5|20494.5|2
1743695970000|2025-04-03 15:59:30|20507.8|20495.8|20506.6|20494.6|20507.8|20495.8|20506.5|20494.5|9
1743695980000|2025-04-03 15:59:40|20506.5|20494.5|20506.5|20494.5|20506.5|20494.5|20504.1|20492.1|1
1743695990000|2025-04-03 15:59:50|||||||||1
1743696000000|2025-04-03 16:00:00|20505.2|20493.2|20500.4|20488.4|20506.5|20494.5|20499.3|20487.3|4
1743696010000|2025-04-03 16:00:10|20504.1|20492.1|20504.3|20492.3|20505.4|20493.4|20504.1|20492.1|5
1743696020000|2025-04-03 16:00:20|20504.2|20492.2|20506.6|20494.6|20506.6|20494.6|20501.8|20489.8|6
1743696030000|2025-04-03 16:00:30|20509.1|20497.1|20506.6|20494.6|20509.1|20497.1|20506.6|20494.6|1
1743696040000|2025-04-03 16:00:40|20506.8|20494.8|20507.9|20495.9|20507.9|20495.9|20506.8|20494.8|0
1743696050000|2025-04-03 16:00:50|20506.8|20494.8|20506.8|20494.8|20506.8|20494.8|20506.8|20494.8|3
1743696060000|2025-04-03 16:01:00|20507.9|20495.9|20507.9|20495.9|20507.9|20495.9|20507.9|20495.9|2
1743696070000|2025-04-03 16:01:10|20505.4|20493.4|20505.4|20493.4|20506.6|20494.6|20505.4|20493.4|6
1743696080000|2025-04-03 16:01:20|20504.2|20492.2|20504.1|20492.1|20504.3|20492.3|20504.1|20492.1|1
1743696090000|2025-04-03 16:01:30|20504.3|20492.3|20507.9|20495.9|20507.9|20495.9|20504.1|20492.1|9
1743696100000|2025-04-03 16:01:40|||||||||26
1743696110000|2025-04-03 16:01:50|20506.7|20494.7|20516.6|20504.6|20516.6|20504.6|20505.4|20493.4|16
1743696120000|2025-04-03 16:02:00|20515.4|20503.4|20509.3|20497.3|20515.4|20503.4|20509.3|20497.3|6
1743696130000|2025-04-03 16:02:10|20509.1|20497.1|20506.6|20494.6|20509.1|20497.1|20506.6|20494.6|1
1743696140000|2025-04-03 16:02:20|20506.8|20494.8|20504.3|20492.3|20506.8|20494.8|20504.3|20492.3|1
1743696150000|2025-04-03 16:02:30|20505.4|20493.4|20505.4|20493.4|20506.8|20494.8|20504.3|20492.3|2
1743696160000|2025-04-03 16:02:40|20499.3|20487.3|20501.8|20489.8|20502.9|20490.9|20499.3|20487.3|6
1743696170000|2025-04-03 16:02:50|20502.9|20490.9|20502.9|20490.9|20502.9|20490.9|20501.8|20489.8|0
1743696180000|2025-04-03 16:03:00|20501.8|20489.8|20501.8|20489.8|20501.8|20489.8|20501.8|20489.8|0
1743696190000|2025-04-03 16:03:10|20506.5|20494.5|20509.3|20497.3|20509.3|20497.3|20505.5|20493.5|10
1743696200000|2025-04-03 16:03:20|20508|20496|20505.4|20493.4|20508|20496|20505.4|20493.4|2
1743696210000|2025-04-03 16:03:30|20506.8|20494.8|20511.8|20499.8|20511.8|20499.8|20506.8|20494.8|7
1743696220000|2025-04-03 16:03:40|20516.7|20504.7|20516.6|20504.6|20517.8|20505.8|20515.4|20503.4|14
1743696230000|2025-04-03 16:03:50|20516.5|20504.5|20517.8|20505.8|20517.8|20505.8|20516.5|20504.5|0
1743696240000|2025-04-03 16:04:00|20516.5|20504.5|20515.4|20503.4|20517.8|20505.8|20515.4|20503.4|6
1743696250000|2025-04-03 16:04:10|20514.2|20502.2|20512.9|20500.9|20515.3|20503.3|20512.9|20500.9|4
1743696260000|2025-04-03 16:04:20|20512.8|20500.8|20512.8|20500.8|20512.8|20500.8|20512.8|20500.8|7
1743696270000|2025-04-03 16:04:30|20515.3|20503.3|20516.5|20504.5|20516.6|20504.6|20515.3|20503.3|1
1743696280000|2025-04-03 16:04:40|20516.6|20504.6|20516.6|20504.6|20516.6|20504.6|20516.5|20504.5|2
1743696290000|2025-04-03 16:04:50|20516.5|20504.5|20515.3|20503.3|20516.5|20504.5|20515.3|20503.3|0
1743696300000|2025-04-03 16:05:00|20516.5|20504.5|20516.5|20504.5|20517.7|20505.7|20516.5|20504.5|3
1743696310000|2025-04-03 16:05:10|20517.7|20505.7|20522.7|20510.7|20525|20513|20517.7|20505.7|21
1743696320000|2025-04-03 16:05:20|20518.9|20506.9|20518.9|20506.9|20518.9|20506.9|20518.9|20506.9|4
1743696340000|2025-04-03 16:05:40|20517.8|20505.8|20520.3|20508.3|20520.3|20508.3|20517.8|20505.8|12
1743696350000|2025-04-03 16:05:50|20523.9|20511.9|20520.1|20508.1|20523.9|20511.9|20520.1|20508.1|7
1743696370000|2025-04-03 16:06:10|20517.8|20505.8|20517.6|20505.6|20517.8|20505.8|20517.6|20505.6|5
1743696380000|2025-04-03 16:06:20|20515.1|20503.1|20517.6|20505.6|20517.6|20505.6|20513.9|20501.9|12
1743696390000|2025-04-03 16:06:30|20517.7|20505.7|20507.6|20495.6|20517.7|20505.7|20507.5|20495.5|6
1743696400000|2025-04-03 16:06:40|20510.1|20498.1|20510.1|20498.1|20510.1|20498.1|20510.1|20498.1|4
1743696410000|2025-04-03 16:06:50|20511.3|20499.3|20510|20498|20511.3|20499.3|20507.6|20495.6|5
1743696420000|2025-04-03 16:07:00|20511.1|20499.1|20512.5|20500.5|20512.5|20500.5|20511.1|20499.1|2
1743696430000|2025-04-03 16:07:10|||||||||4
1743696440000|2025-04-03 16:07:20|20513.8|20501.8|20512.6|20500.6|20513.8|20501.8|20512.5|20500.5|3
1743696450000|2025-04-03 16:07:30|||||||||2
1743696460000|2025-04-03 16:07:40|20512.5|20500.5|20510.1|20498.1|20512.5|20500.5|20510.1|20498.1|3
1743696470000|2025-04-03 16:07:50|20513.7|20501.7|20512.5|20500.5|20513.8|20501.8|20512.5|20500.5|6
1743696480000|2025-04-03 16:08:00|20511.3|20499.3|20510|20498|20511.3|20499.3|20510|20498|3
1743696490000|2025-04-03 16:08:10|20508.7|20496.7|20509.9|20497.9|20510|20498|20508.7|20496.7|11
1743696500000|2025-04-03 16:08:20|20508.6|20496.6|20508.6|20496.6|20508.6|20496.6|20507.5|20495.5|4
1743696510000|2025-04-03 16:08:30|20509.8|20497.8|20512.4|20500.4|20513.6|20501.6|20509.8|20497.8|3
1743696520000|2025-04-03 16:08:40|20511.1|20499.1|20515|20503|20515|20503|20511.1|20499.1|4
1743696530000|2025-04-03 16:08:50|20512.5|20500.5|20515|20503|20515|20503|20512.5|20500.5|21
1743696540000|2025-04-03 16:09:00|20514.9|20502.9|20512.5|20500.5|20514.9|20502.9|20512.5|20500.5|1
1743696550000|2025-04-03 16:09:10|20513.6|20501.6|20513.6|20501.6|20513.6|20501.6|20513.6|20501.6|2
1743696560000|2025-04-03 16:09:20|20513.7|20501.7|20513.6|20501.6|20513.7|20501.7|20513.6|20501.6|0
1743696570000|2025-04-03 16:09:30|20512.5|20500.5|20511.1|20499.1|20512.5|20500.5|20511.1|20499.1|1
1743696580000|2025-04-03 16:09:40|20511.2|20499.2|20513.6|20501.6|20513.8|20501.8|20511.2|20499.2|2
1743696590000|2025-04-03 16:09:50|20514.8|20502.8|20514.9|20502.9|20514.9|20502.9|20514.8|20502.8|0
1743696600000|2025-04-03 16:10:00|20513.7|20501.7|20516.1|20504.1|20517.3|20505.3|20513.6|20501.6|5
1743696610000|2025-04-03 16:10:10|20514.9|20502.9|20514.9|20502.9|20514.9|20502.9|20513.7|20501.7|6
1743696620000|2025-04-03 16:10:20|20513.6|20501.6|20514.9|20502.9|20514.9|20502.9|20513.6|20501.6|2
1743696630000|2025-04-03 16:10:30|20513.6|20501.6|20513.6|20501.6|20513.6|20501.6|20513.6|20501.6|6
1743696640000|2025-04-03 16:10:40|20514.9|20502.9|20512.4|20500.4|20514.9|20502.9|20512.4|20500.4|3
1743696650000|2025-04-03 16:10:50|20511.3|20499.3|20511.3|20499.3|20511.3|20499.3|20511.3|20499.3|4
1743696660000|2025-04-03 16:11:00|20510.1|20498.1|20511.3|20499.3|20511.3|20499.3|20510.1|20498.1|6
1743696680000|2025-04-03 16:11:20|20512.5|20500.5|20513.7|20501.7|20513.8|20501.8|20512.5|20500.5|2
1743696690000|2025-04-03 16:11:30|20512.5|20500.5|20513.7|20501.7|20513.7|20501.7|20512.5|20500.5|1
1743696700000|2025-04-03 16:11:40|20509.9|20497.9|20509.9|20497.9|20509.9|20497.9|20509.9|20497.9|2
1743696710000|2025-04-03 16:11:50|20513.6|20501.6|20509.9|20497.9|20513.6|20501.6|20508.8|20496.8|6
1743696730000|2025-04-03 16:12:10|20508.8|20496.8|20514.9|20502.9|20516.1|20504.1|20508.8|20496.8|13
1743696740000|2025-04-03 16:12:20|20516|20504|20513.7|20501.7|20516.1|20504.1|20513.7|20501.7|2
1743696750000|2025-04-03 16:12:30|20514.9|20502.9|20513.7|20501.7|20514.9|20502.9|20513.7|20501.7|0
1743696760000|2025-04-03 16:12:40|20514.9|20502.9|20514.9|20502.9|20514.9|20502.9|20514.9|20502.9|9
1743696770000|2025-04-03 16:12:50|20513.6|20501.6|20516.1|20504.1|20516.1|20504.1|20513.5|20501.5|5
1743696780000|2025-04-03 16:13:00|20516|20504|20520.9|20508.9|20520.9|20508.9|20516|20504|6
1743696790000|2025-04-03 16:13:10|20522.2|20510.2|20524.8|20512.8|20527.3|20515.3|20522.2|20510.2|23
1743696800000|2025-04-03 16:13:20|20523.6|20511.6|20521.1|20509.1|20523.6|20511.6|20517.4|20505.4|11
1743696810000|2025-04-03 16:13:30|20523.5|20511.5|20521.1|20509.1|20523.5|20511.5|20521.1|20509.1|0
1743696820000|2025-04-03 16:13:40|20521|20509|20524.8|20512.8|20524.8|20512.8|20521|20509|11
1743696830000|2025-04-03 16:13:50|20523.8|20511.8|20523.6|20511.6|20524.9|20512.9|20523.6|20511.6|13
1743696840000|2025-04-03 16:14:00|20522.3|20510.3|20526.1|20514.1|20526.1|20514.1|20521.1|20509.1|10
1743696850000|2025-04-03 16:14:10|20527.3|20515.3|20527.3|20515.3|20527.4|20515.4|20526|20514|25
1743696860000|2025-04-03 16:14:20|20524.9|20512.9|20524.9|20512.9|20524.9|20512.9|20524.9|20512.9|3
1743696870000|2025-04-03 16:14:30|20521.2|20509.2|20521.2|20509.2|20522.4|20510.4|20521.2|20509.2|2
1743696880000|2025-04-03 16:14:40|20522.4|20510.4|20527.4|20515.4|20527.4|20515.4|20522.4|20510.4|6
1743696890000|2025-04-03 16:14:50|20526.2|20514.2|20527.4|20515.4|20527.4|20515.4|20526.1|20514.1|11
1743696900000|2025-04-03 16:15:00|20526.3|20514.3|20526.1|20514.1|20526.3|20514.3|20526.1|20514.1|4
1743696910000|2025-04-03 16:15:10|20527.3|20515.3|20526|20514|20527.4|20515.4|20526|20514|32
1743696920000|2025-04-03 16:15:20|20524.8|20512.8|20528.4|20516.4|20528.4|20516.4|20524.8|20512.8|47
1743696930000|2025-04-03 16:15:30|20527.3|20515.3|20528.5|20516.5|20528.5|20516.5|20527.3|20515.3|2
1743696940000|2025-04-03 16:15:40|20528.6|20516.6|20528.5|20516.5|20528.6|20516.6|20528.5|20516.5|0
1743696950000|2025-04-03 16:15:50|20528.6|20516.6|20528.6|20516.6|20528.6|20516.6|20528.6|20516.6|0
1743696960000|2025-04-03 16:16:00|20528.5|20516.5|20529.8|20517.8|20529.8|20517.8|20528.5|20516.5|2
1743696970000|2025-04-03 16:16:10|20528.5|20516.5|20528.4|20516.4|20528.5|20516.5|20527.3|20515.3|3
1743696980000|2025-04-03 16:16:20|20528.6|20516.6|20527.3|20515.3|20528.6|20516.6|20527.2|20515.2|4
1743696990000|2025-04-03 16:16:30|20526.1|20514.1|20524.8|20512.8|20527.3|20515.3|20524.7|20512.7|3
1743697000000|2025-04-03 16:16:40|20525.9|20513.9|20529.8|20517.8|20529.8|20517.8|20525.9|20513.9|1
1743697020000|2025-04-03 16:17:00|20527.3|20515.3|20525.9|20513.9|20527.3|20515.3|20524.8|20512.8|16
1743697030000|2025-04-03 16:17:10|20524.8|20512.8|20524.8|20512.8|20525.9|20513.9|20524.8|20512.8|4
1743697040000|2025-04-03 16:17:20|20526|20514|20525.9|20513.9|20526|20514|20525.9|20513.9|1
1743697050000|2025-04-03 16:17:30|20526|20514|20524.8|20512.8|20527.2|20515.2|20524.8|20512.8|3
1743697060000|2025-04-03 16:17:40|||||||||5
1743697070000|2025-04-03 16:17:50|20523.6|20511.6|20523.5|20511.5|20523.6|20511.6|20523.5|20511.5|1
1743697080000|2025-04-03 16:18:00|20523.6|20511.6|20524.8|20512.8|20524.8|20512.8|20523.6|20511.6|0
1743697090000|2025-04-03 16:18:10|20523.5|20511.5|20523.5|20511.5|20523.6|20511.6|20523.5|20511.5|1
1743697100000|2025-04-03 16:18:20|20523.6|20511.6|20524.8|20512.8|20524.8|20512.8|20522.3|20510.3|5
1743697110000|2025-04-03 16:18:30|20522.4|20510.4|20522.3|20510.3|20522.4|20510.4|20522.3|20510.3|6
1743697120000|2025-04-03 16:18:40|20524.8|20512.8|20524.8|20512.8|20524.8|20512.8|20524.8|20512.8|4
1743697130000|2025-04-03 16:18:50|20522.3|20510.3|20522.3|20510.3|20522.3|20510.3|20522.3|20510.3|3
1743697150000|2025-04-03 16:19:10|20517.4|20505.4|20517.3|20505.3|20517.4|20505.4|20514.9|20502.9|14
1743697180000|2025-04-03 16:19:40|20514.8|20502.8|20512.4|20500.4|20514.8|20502.8|20512.3|20500.3|24
1743697190000|2025-04-03 16:19:50|||||||||2
1743697200000|2025-04-03 16:20:00|20513.6|20501.6|20512.4|20500.4|20513.6|20501.6|20512.4|20500.4|3
1743697210000|2025-04-03 16:20:10|20513.6|20501.6|20506|20494|20513.6|20501.6|20505.9|20493.9|16
1743697220000|2025-04-03 16:20:20|20507.3|20495.3|20507.2|20495.2|20508.4|20496.4|20507.2|20495.2|10
1743697230000|2025-04-03 16:20:30|20507.3|20495.3|20507.3|20495.3|20507.3|20495.3|20507.3|20495.3|1
1743697240000|2025-04-03 16:20:40|20507.2|20495.2|20507.2|20495.2|20507.3|20495.3|20507.2|20495.2|1
1743697250000|2025-04-03 16:20:50|20509.7|20497.7|20509.7|20497.7|20509.7|20497.7|20509.7|20497.7|3
1743697260000|2025-04-03 16:21:00|20507.2|20495.2|20505.9|20493.9|20507.2|20495.2|20505.9|20493.9|3
1743697270000|2025-04-03 16:21:10|20507.2|20495.2|20508.4|20496.4|20508.4|20496.4|20505.9|20493.9|6
1743697280000|2025-04-03 16:21:20|20509.7|20497.7|20509.7|20497.7|20512.2|20500.2|20508.4|20496.4|9
1743697290000|2025-04-03 16:21:30|20512.1|20500.1|20518.3|20506.3|20518.4|20506.4|20510.9|20498.9|16
1743697300000|2025-04-03 16:21:40|20517.2|20505.2|20510.9|20498.9|20517.2|20505.2|20510.9|20498.9|5
1743697310000|2025-04-03 16:21:50|20509.7|20497.7|20509.7|20497.7|20509.7|20497.7|20509.7|20497.7|0
1743697320000|2025-04-03 16:22:00|20512.1|20500.1|20512.2|20500.2|20512.2|20500.2|20512.1|20500.1|1
1743697350000|2025-04-03 16:22:30|20514.7|20502.7|20518.4|20506.4|20518.4|20506.4|20514.7|20502.7|6
1743697360000|2025-04-03 16:22:40|20517.2|20505.2|20517.2|20505.2|20517.2|20505.2|20517.2|20505.2|1
1743697370000|2025-04-03 16:22:50|20513.5|20501.5|20514.7|20502.7|20514.7|20502.7|20513.5|20501.5|10
1743697400000|2025-04-03 16:23:20|20512.2|20500.2|20513.6|20501.6|20513.6|20501.6|20512.2|20500.2|7
1743697410000|2025-04-03 16:23:30|20510|20498|20510|20498|20510|20498|20510|20498|24
1743697420000|2025-04-03 16:23:40|20507.5|20495.5|20502.4|20490.4|20507.5|20495.5|20502.4|20490.4|23
1743697430000|2025-04-03 16:23:50|20500|20488|20495|20483|20500|20488|20492.5|20480.5|15
1743697440000|2025-04-03 16:24:00|20496.2|20484.2|20498.8|20486.8|20498.8|20486.8|20496.2|20484.2|4
1743697450000|2025-04-03 16:24:10|20497.5|20485.5|20497.5|20485.5|20498.7|20486.7|20497.5|20485.5|0
1743697460000|2025-04-03 16:24:20|20498.6|20486.6|20498.7|20486.7|20498.9|20486.9|20498.6|20486.6|5
1743697470000|2025-04-03 16:24:30|20500|20488|20495|20483|20500|20488|20495|20483|3
1743697480000|2025-04-03 16:24:40|20492.3|20480.3|20491.1|20479.1|20492.3|20480.3|20489.8|20477.8|61
1743697490000|2025-04-03 16:24:50|20490|20478|20490|20478|20491.1|20479.1|20490|20478|11
1743697500000|2025-04-03 16:25:00|20489.9|20477.9|20478.7|20466.7|20489.9|20477.9|20478.7|20466.7|20
1743697510000|2025-04-03 16:25:10|20476.2|20464.2|20470|20458|20476.2|20464.2|20468.7|20456.7|32
1743697520000|2025-04-03 16:25:20|20471.1|20459.1|20475|20463|20476.2|20464.2|20470|20458|2
1743697530000|2025-04-03 16:25:30|20472.5|20460.5|20472.5|20460.5|20472.5|20460.5|20472.5|20460.5|2
1743697540000|2025-04-03 16:25:40|20470|20458|20470|20458|20470|20458|20468.9|20456.9|6
1743697550000|2025-04-03 16:25:50|20470.2|20458.2|20472.5|20460.5|20472.5|20460.5|20470.2|20458.2|8
1743697560000|2025-04-03 16:26:00|20473.9|20461.9|20481.4|20469.4|20481.4|20469.4|20471.2|20459.2|16
1743697570000|2025-04-03 16:26:10|||||||||1
1743697580000|2025-04-03 16:26:20|20478.9|20466.9|20481.4|20469.4|20481.4|20469.4|20478.9|20466.9|5
1743697590000|2025-04-03 16:26:30|20481.5|20469.5|20481.2|20469.2|20486.3|20474.3|20481.2|20469.2|11
1743697600000|2025-04-03 16:26:40|20480|20468|20487.5|20475.5|20487.5|20475.5|20480|20468|16
1743697620000|2025-04-03 16:27:00|||||||||2
1743697630000|2025-04-03 16:27:10|20486.2|20474.2|20486.2|20474.2|20486.2|20474.2|20485|20473|16
1743697640000|2025-04-03 16:27:20|20487.4|20475.4|20487.5|20475.5|20487.5|20475.5|20487.4|20475.4|0
1743697650000|2025-04-03 16:27:30|20486.2|20474.2|20486.2|20474.2|20486.2|20474.2|20486.2|20474.2|7
1743697660000|2025-04-03 16:27:40|20487.4|20475.4|20485|20473|20487.4|20475.4|20485|20473|1
1743697670000|2025-04-03 16:27:50|20484.9|20472.9|20482.4|20470.4|20484.9|20472.9|20481.2|20469.2|2
1743697680000|2025-04-03 16:28:00|20481.2|20469.2|20478.7|20466.7|20481.2|20469.2|20477.5|20465.5|5
1743697690000|2025-04-03 16:28:10|20479.9|20467.9|20477.5|20465.5|20479.9|20467.9|20477.5|20465.5|3
1743697700000|2025-04-03 16:28:20|20477.4|20465.4|20473.7|20461.7|20477.4|20465.4|20472.5|20460.5|6
1743697710000|2025-04-03 16:28:30|20472.5|20460.5|20471.3|20459.3|20473.7|20461.7|20471.3|20459.3|2
1743697720000|2025-04-03 16:28:40|20471.2|20459.2|20474.9|20462.9|20474.9|20462.9|20471.2|20459.2|1
1743697730000|2025-04-03 16:28:50|20475|20463|20475|20463|20475|20463|20473.7|20461.7|1
1743697740000|2025-04-03 16:29:00|20476.3|20464.3|20475|20463|20477.4|20465.4|20475|20463|67
1743697750000|2025-04-03 16:29:10|20471.3|20459.3|20471.3|20459.3|20472.5|20460.5|20471.3|20459.3|3
1743697760000|2025-04-03 16:29:20|20474.9|20462.9|20476.2|20464.2|20477.4|20465.4|20474.9|20462.9|19
1743697770000|2025-04-03 16:29:30|20475|20463|20475|20463|20476.2|20464.2|20475|20463|2
1743697780000|2025-04-03 16:29:40|20476.2|20464.2|20469.9|20457.9|20476.2|20464.2|20469.9|20457.9|12
1743697790000|2025-04-03 16:29:50|20468.7|20456.7|20467.4|20455.4|20468.7|20456.7|20467.4|20455.4|1
1743697800000|2025-04-03 16:30:00|20472.2|20460.2|20474.9|20462.9|20474.9|20462.9|20472.2|20460.2|8
1743697810000|2025-04-03 16:30:10|20473.7|20461.7|20472.4|20460.4|20473.7|20461.7|20472.4|20460.4|5
1743697820000|2025-04-03 16:30:20|20471.2|20459.2|20458.5|20446.5|20472.4|20460.4|20458.5|20446.5|30
1743697830000|2025-04-03 16:30:30|20460.9|20448.9|20462.2|20450.2|20462.2|20450.2|20458.5|20446.5|17
1743697840000|2025-04-03 16:30:40|20462.3|20450.3|20457.4|20445.4|20462.3|20450.3|20457.4|20445.4|2
1743697850000|2025-04-03 16:30:50|20456.2|20444.2|20453.8|20441.8|20456.2|20444.2|20453.7|20441.7|7
1743697860000|2025-04-03 16:31:00|20454.9|20442.9|20452.6|20440.6|20455|20443|20452.6|20440.6|11
1743697870000|2025-04-03 16:31:10|20452.7|20440.7|20453.8|20441.8|20455.1|20443.1|20452.7|20440.7|9
1743697880000|2025-04-03 16:31:20|20453.9|20441.9|20458.8|20446.8|20458.8|20446.8|20453.9|20441.9|2
1743697890000|2025-04-03 16:31:30|20460|20448|20458.7|20446.7|20460|20448|20458.7|20446.7|4
1743697900000|2025-04-03 16:31:40|20457.5|20445.5|20461.2|20449.2|20461.2|20449.2|20456.2|20444.2|8
1743697910000|2025-04-03 16:31:50|20464.9|20452.9|20466.1|20454.1|20466.2|20454.2|20464.9|20452.9|22
1743697920000|2025-04-03 16:32:00|20461.1|20449.1|20466.1|20454.1|20466.1|20454.1|20461.1|20449.1|13
1743697930000|2025-04-03 16:32:10|20466.2|20454.2|20464.9|20452.9|20467.4|20455.4|20464.9|20452.9|4
1743697950000|2025-04-03 16:32:30|20464.8|20452.8|20461|20449|20464.8|20452.8|20461|20449|8
1743697960000|2025-04-03 16:32:40|20461.2|20449.2|20463.6|20451.6|20463.6|20451.6|20461|20449|7
1743697970000|2025-04-03 16:32:50|20463.7|20451.7|20461|20449|20464.9|20452.9|20461|20449|4
1743697980000|2025-04-03 16:33:00|20462.3|20450.3|20458.7|20446.7|20462.3|20450.3|20458.7|20446.7|6
1743697990000|2025-04-03 16:33:10|20457.5|20445.5|20457.5|20445.5|20460|20448|20457.5|20445.5|12
1743698000000|2025-04-03 16:33:20|20457.6|20445.6|20456.3|20444.3|20457.6|20445.6|20456.3|20444.3|6
1743698010000|2025-04-03 16:33:30|||||||||4
1743698020000|2025-04-03 16:33:40|20457.6|20445.6|20456.3|20444.3|20457.6|20445.6|20456.3|20444.3|5
1743698030000|2025-04-03 16:33:50|20457.5|20445.5|20460|20448|20460|20448|20457.5|20445.5|2
1743698040000|2025-04-03 16:34:00|20463.8|20451.8|20463.8|20451.8|20463.8|20451.8|20463.8|20451.8|9
1743698050000|2025-04-03 16:34:10|20463.7|20451.7|20462.5|20450.5|20463.7|20451.7|20462.5|20450.5|1
1743698060000|2025-04-03 16:34:20|20463.8|20451.8|20463.8|20451.8|20463.8|20451.8|20463.8|20451.8|2
1743698070000|2025-04-03 16:34:30|20463.7|20451.7|20461.3|20449.3|20463.7|20451.7|20461.3|20449.3|4
1743698080000|2025-04-03 16:34:40|20462.5|20450.5|20466.3|20454.3|20466.3|20454.3|20462.5|20450.5|10
1743698090000|2025-04-03 16:34:50|20465.2|20453.2|20467.5|20455.5|20467.5|20455.5|20463.8|20451.8|4
1743698100000|2025-04-03 16:35:00|20467.6|20455.6|20467.6|20455.6|20467.6|20455.6|20467.6|20455.6|0
1743698110000|2025-04-03 16:35:10|20468.8|20456.8|20470.1|20458.1|20472.6|20460.6|20468.8|20456.8|6
1743698120000|2025-04-03 16:35:20|20467.5|20455.5|20468.8|20456.8|20468.8|20456.8|20467.5|20455.5|9
1743698130000|2025-04-03 16:35:30|20470.1|20458.1|20471.2|20459.2|20471.3|20459.3|20470.1|20458.1|7
1743698140000|2025-04-03 16:35:40|20472.4|20460.4|20470|20458|20472.4|20460.4|20470|20458|7
1743698150000|2025-04-03 16:35:50|20469.8|20457.8|20469.9|20457.9|20470|20458|20467.5|20455.5|2
1743698160000|2025-04-03 16:36:00|20468.7|20456.7|20467.4|20455.4|20469.9|20457.9|20467.4|20455.4|13
1743698170000|2025-04-03 16:36:10|20467.5|20455.5|20466.3|20454.3|20468.7|20456.7|20466.2|20454.2|29
1743698180000|2025-04-03 16:36:20|20467.5|20455.5|20467.5|20455.5|20467.5|20455.5|20466.3|20454.3|2
1743698190000|2025-04-03 16:36:30|20466.3|20454.3|20467.5|20455.5|20467.5|20455.5|20466.3|20454.3|0
1743698200000|2025-04-03 16:36:40|20466.3|20454.3|20466.3|20454.3|20467.5|20455.5|20466.3|20454.3|1
1743698210000|2025-04-03 16:36:50|20465.1|20453.1|20467.6|20455.6|20467.6|20455.6|20465|20453|8
1743698220000|2025-04-03 16:37:00|20467.5|20455.5|20468.7|20456.7|20468.7|20456.7|20465|20453|10
1743698230000|2025-04-03 16:37:10|20467.6|20455.6|20467.6|20455.6|20467.6|20455.6|20467.6|20455.6|0
1743698240000|2025-04-03 16:37:20|20468.7|20456.7|20467.5|20455.5|20468.7|20456.7|20467.5|20455.5|3
1743698260000|2025-04-03 16:37:40|20468.7|20456.7|20469.9|20457.9|20469.9|20457.9|20468.7|20456.7|5
1743698270000|2025-04-03 16:37:50|20476.4|20464.4|20472.6|20460.6|20476.4|20464.4|20472.6|20460.6|13
1743698280000|2025-04-03 16:38:00|20471.3|20459.3|20470.1|20458.1|20471.3|20459.3|20470.1|20458.1|5
1743698300000|2025-04-03 16:38:20|20470|20458|20471.3|20459.3|20471.3|20459.3|20470|20458|4
1743698310000|2025-04-03 16:38:30|20471.2|20459.2|20470|20458|20471.2|20459.2|20470|20458|1
1743698320000|2025-04-03 16:38:40|20469.9|20457.9|20466.3|20454.3|20469.9|20457.9|20466.3|20454.3|24
1743698330000|2025-04-03 16:38:50|20466.2|20454.2|20465.1|20453.1|20466.2|20454.2|20465.1|20453.1|0
1743698350000|2025-04-03 16:39:10|20464.9|20452.9|20464.9|20452.9|20464.9|20452.9|20464.9|20452.9|3
1743698360000|2025-04-03 16:39:20|20465|20453|20466.2|20454.2|20466.2|20454.2|20465|20453|7
1743698370000|2025-04-03 16:39:30|20467.4|20455.4|20470|20458|20470|20458|20466.2|20454.2|14
1743698380000|2025-04-03 16:39:40|20471.2|20459.2|20471.2|20459.2|20471.2|20459.2|20471.2|20459.2|1
1743698390000|2025-04-03 16:39:50|20472.5|20460.5|20472.5|20460.5|20472.5|20460.5|20472.5|20460.5|12
1743698400000|2025-04-03 16:40:00|20472.4|20460.4|20470|20458|20472.4|20460.4|20470|20458|3
1743698410000|2025-04-03 16:40:10|20468.8|20456.8|20468.8|20456.8|20470|20458|20467.6|20455.6|8
1743698420000|2025-04-03 16:40:20|20467.6|20455.6|20467.6|20455.6|20467.6|20455.6|20466.3|20454.3|2
1743698430000|2025-04-03 16:40:30|20466.4|20454.4|20469.9|20457.9|20469.9|20457.9|20465.1|20453.1|10
1743698440000|2025-04-03 16:40:40|20470.1|20458.1|20471.2|20459.2|20471.3|20459.3|20470.1|20458.1|1
1743698450000|2025-04-03 16:40:50|20471.3|20459.3|20471.2|20459.2|20471.3|20459.3|20471.2|20459.2|2
1743698460000|2025-04-03 16:41:00|20470|20458|20468.6|20456.6|20470|20458|20467.5|20455.5|34
1743698470000|2025-04-03 16:41:10|20468.7|20456.7|20465|20453|20468.7|20456.7|20465|20453|8
1743698480000|2025-04-03 16:41:20|20466.2|20454.2|20465|20453|20466.2|20454.2|20465|20453|12
1743698490000|2025-04-03 16:41:30|20463.9|20451.9|20458.9|20446.9|20463.9|20451.9|20458.9|20446.9|8
1743698500000|2025-04-03 16:41:40|20460.1|20448.1|20457.7|20445.7|20460.1|20448.1|20457.7|20445.7|4
1743698510000|2025-04-03 16:41:50|20458.9|20446.9|20460.1|20448.1|20460.2|20448.2|20458.9|20446.9|2
1743698520000|2025-04-03 16:42:00|||||||||2
1743698530000|2025-04-03 16:42:10|20463.8|20451.8|20465|20453|20465|20453|20463.8|20451.8|7
1743698540000|2025-04-03 16:42:20|20466.3|20454.3|20467.5|20455.5|20467.5|20455.5|20466.3|20454.3|4
1743698560000|2025-04-03 16:42:40|20467.6|20455.6|20466.4|20454.4|20467.6|20455.6|20466.4|20454.4|2
1743698570000|2025-04-03 16:42:50|20467.5|20455.5|20465|20453|20467.5|20455.5|20465|20453|1
1743698580000|2025-04-03 16:43:00|20466.3|20454.3|20466.3|20454.3|20466.3|20454.3|20466.3|20454.3|6
1743698590000|2025-04-03 16:43:10|20466.2|20454.2|20466.3|20454.3|20466.3|20454.3|20466.2|20454.2|0
1743698600000|2025-04-03 16:43:20|20469.9|20457.9|20469.9|20457.9|20469.9|20457.9|20469.9|20457.9|13
1743698610000|2025-04-03 16:43:30|20467.4|20455.4|20467.4|20455.4|20467.4|20455.4|20467.4|20455.4|2
1743698620000|2025-04-03 16:43:40|20466.2|20454.2|20466.1|20454.1|20466.2|20454.2|20466.1|20454.1|4
1743698630000|2025-04-03 16:43:50|20464.9|20452.9|20464.9|20452.9|20466.1|20454.1|20464.9|20452.9|5
1743698660000|2025-04-03 16:44:20|20462.4|20450.4|20466.1|20454.1|20466.1|20454.1|20462.4|20450.4|27
1743698670000|2025-04-03 16:44:30|20467.4|20455.4|20467.4|20455.4|20467.4|20455.4|20467.4|20455.4|0
1743698690000|2025-04-03 16:44:50|20463.6|20451.6|20463.6|20451.6|20463.6|20451.6|20463.6|20451.6|17
1743698700000|2025-04-03 16:45:00|20464.9|20452.9|20464.9|20452.9|20464.9|20452.9|20464.9|20452.9|8
1743698710000|2025-04-03 16:45:10|||||||||1
1743698720000|2025-04-03 16:45:20|20467.4|20455.4|20467.4|20455.4|20467.4|20455.4|20467.4|20455.4|4
1743698730000|2025-04-03 16:45:30|20466.1|20454.1|20467.4|20455.4|20467.4|20455.4|20466.1|20454.1|2
1743698740000|2025-04-03 16:45:40|||||||||3
1743698750000|2025-04-03 16:45:50|20464.9|20452.9|20462.4|20450.4|20464.9|20452.9|20462.4|20450.4|6
1743698760000|2025-04-03 16:46:00|20463.5|20451.5|20461.2|20449.2|20463.5|20451.5|20460|20448|21
1743698770000|2025-04-03 16:46:10|20461.1|20449.1|20466.1|20454.1|20467.4|20455.4|20459.9|20447.9|27
1743698780000|2025-04-03 16:46:20|20467.3|20455.3|20456|20444|20469.7|20457.7|20456|20444|37
1743698790000|2025-04-03 16:46:30|20453.5|20441.5|20453.5|20441.5|20453.5|20441.5|20452.3|20440.3|13
1743698800000|2025-04-03 16:46:40|20454.6|20442.6|20454.8|20442.8|20454.8|20442.8|20453.5|20441.5|2
1743698810000|2025-04-03 16:46:50|20458.5|20446.5|20458.5|20446.5|20459.8|20447.8|20457.3|20445.3|8
1743698830000|2025-04-03 16:47:10|20461|20449|20462.2|20450.2|20462.2|20450.2|20461|20449|1
1743698840000|2025-04-03 16:47:20|20463.4|20451.4|20468.4|20456.4|20468.4|20456.4|20462.2|20450.2|13
1743698850000|2025-04-03 16:47:30|20468.5|20456.5|20469.6|20457.6|20473.2|20461.2|20468.5|20456.5|19
1743698860000|2025-04-03 16:47:40|20467.1|20455.1|20463.3|20451.3|20467.1|20455.1|20463.3|20451.3|10
1743698870000|2025-04-03 16:47:50|20462.1|20450.1|20463.3|20451.3|20463.4|20451.4|20462.1|20450.1|6
1743698880000|2025-04-03 16:48:00|20463.4|20451.4|20463.4|20451.4|20463.4|20451.4|20463.3|20451.3|1
1743698890000|2025-04-03 16:48:10|20463.3|20451.3|20467.1|20455.1|20467.1|20455.1|20463.3|20451.3|2
1743698920000|2025-04-03 16:48:40|20469.6|20457.6|20469.6|20457.6|20469.6|20457.6|20469.6|20457.6|9
1743698930000|2025-04-03 16:48:50|20469.7|20457.7|20472.1|20460.1|20472.1|20460.1|20469.7|20457.7|13
1743698940000|2025-04-03 16:49:00|20470.8|20458.8|20469.6|20457.6|20472.1|20460.1|20467.1|20455.1|29
1743698950000|2025-04-03 16:49:10|20467.1|20455.1|20467.1|20455.1|20467.1|20455.1|20467.1|20455.1|15
1743698980000|2025-04-03 16:49:40|20468.3|20456.3|20469.5|20457.5|20469.5|20457.5|20468.3|20456.3|9
1743699000000|2025-04-03 16:50:00|20469.4|20457.4|20471.9|20459.9|20471.9|20459.9|20469.4|20457.4|7
1743699010000|2025-04-03 16:50:10|20469.5|20457.5|20466.9|20454.9|20470.6|20458.6|20466.9|20454.9|13
1743699020000|2025-04-03 16:50:20|20465.7|20453.7|20464.5|20452.5|20468.1|20456.1|20464.5|20452.5|10
1743699030000|2025-04-03 16:50:30|20464.4|20452.4|20464.6|20452.6|20467|20455|20464.4|20452.4|10
1743699060000|2025-04-03 16:51:00|20467|20455|20467|20455|20467|20455|20467|20455|2
1743699070000|2025-04-03 16:51:10|20467.1|20455.1|20467.1|20455.1|20467.1|20455.1|20467.1|20455.1|3
1743699100000|2025-04-03 16:51:40|20467|20455|20465.9|20453.9|20467|20455|20465.9|20453.9|1
1743699110000|2025-04-03 16:51:50|20467|20455|20468.3|20456.3|20468.4|20456.4|20467|20455|1
1743699120000|2025-04-03 16:52:00|20469.5|20457.5|20463.1|20451.1|20469.5|20457.5|20463.1|20451.1|6
1743699130000|2025-04-03 16:52:10|20461.9|20449.9|20460.6|20448.6|20461.9|20449.9|20459.3|20447.3|7
1743699140000|2025-04-03 16:52:20|20461.7|20449.7|20459.3|20447.3|20461.7|20449.7|20459.3|20447.3|8
1743699150000|2025-04-03 16:52:30|20459.1|20447.1|20455.5|20443.5|20459.1|20447.1|20455.5|20443.5|11
1743699160000|2025-04-03 16:52:40|20455.6|20443.6|20454.3|20442.3|20455.6|20443.6|20454.3|20442.3|2
1743699170000|2025-04-03 16:52:50|20449.4|20437.4|20449.4|20437.4|20449.4|20437.4|20449.4|20437.4|16
1743699180000|2025-04-03 16:53:00|20451.8|20439.8|20445.6|20433.6|20451.8|20439.8|20443.1|20431.1|33
1743699190000|2025-04-03 16:53:10|20446.7|20434.7|20444.3|20432.3|20446.7|20434.7|20443.1|20431.1|7
1743699200000|2025-04-03 16:53:20|20445.6|20433.6|20443.1|20431.1|20446.7|20434.7|20443.1|20431.1|14
1743699210000|2025-04-03 16:53:30|20441.9|20429.9|20444.3|20432.3|20444.3|20432.3|20440.6|20428.6|8
1743699220000|2025-04-03 16:53:40|20446.7|20434.7|20446.7|20434.7|20448|20436|20445.5|20433.5|9
1743699230000|2025-04-03 16:53:50|20446.8|20434.8|20445.6|20433.6|20446.8|20434.8|20444.3|20432.3|6
1743699240000|2025-04-03 16:54:00|20445.5|20433.5|20445.6|20433.6|20445.6|20433.6|20445.5|20433.5|0
1743699250000|2025-04-03 16:54:10|20443.3|20431.3|20440.6|20428.6|20443.3|20431.3|20439.3|20427.3|14
1743699260000|2025-04-03 16:54:20|20441.8|20429.8|20443|20431|20446.8|20434.8|20441.6|20429.6|45
1743699270000|2025-04-03 16:54:30|20441.8|20429.8|20440.5|20428.5|20441.8|20429.8|20436.7|20424.7|43
1743699280000|2025-04-03 16:54:40|20441.8|20429.8|20441.8|20429.8|20441.8|20429.8|20441.8|20429.8|9
1743699290000|2025-04-03 16:54:50|20443|20431|20445.5|20433.5|20446.7|20434.7|20443|20431|4
1743699300000|2025-04-03 16:55:00|20446.7|20434.7|20444.2|20432.2|20448|20436|20444.2|20432.2|11
1743699310000|2025-04-03 16:55:10|20444.4|20432.4|20444.2|20432.2|20444.4|20432.4|20444.2|20432.2|5
1743699320000|2025-04-03 16:55:20|20444.1|20432.1|20449.1|20437.1|20449.1|20437.1|20444.1|20432.1|33
1743699330000|2025-04-03 16:55:30|20450.3|20438.3|20451.7|20439.7|20451.7|20439.7|20449.1|20437.1|0
1743699340000|2025-04-03 16:55:40|20450.5|20438.5|20451.7|20439.7|20451.7|20439.7|20450.5|20438.5|1
1743699350000|2025-04-03 16:55:50|20450.5|20438.5|20450.4|20438.4|20451.6|20439.6|20445.5|20433.5|33
1743699360000|2025-04-03 16:56:00|20450.5|20438.5|20447.9|20435.9|20451.6|20439.6|20447.9|20435.9|3
1743699370000|2025-04-03 16:56:10|20447.8|20435.8|20444.1|20432.1|20447.8|20435.8|20441.6|20429.6|15
1743699380000|2025-04-03 16:56:20|20442.9|20430.9|20436.6|20424.6|20445.3|20433.3|20436.6|20424.6|40
1743699390000|2025-04-03 16:56:30|20437.7|20425.7|20440.3|20428.3|20440.3|20428.3|20437.7|20425.7|24
1743699400000|2025-04-03 16:56:40|20440.2|20428.2|20444|20432|20444|20432|20440.2|20428.2|5
1743699410000|2025-04-03 16:56:50|20445.3|20433.3|20451.4|20439.4|20451.4|20439.4|20445.3|20433.3|33
1743699420000|2025-04-03 16:57:00|20449|20437|20445.5|20433.5|20450.2|20438.2|20445.5|20433.5|54
1743699430000|2025-04-03 16:57:10|20444.1|20432.1|20450.3|20438.3|20450.3|20438.3|20444.1|20432.1|15
1743699440000|2025-04-03 16:57:20|||||||||5
1743699450000|2025-04-03 16:57:30|||||||||3
1743699460000|2025-04-03 16:57:40|||||||||1
1743699470000|2025-04-03 16:57:50|20450.2|20438.2|20447.8|20435.8|20450.2|20438.2|20447.8|20435.8|2
1743699480000|2025-04-03 16:58:00|20445.5|20433.5|20441.6|20429.6|20446.6|20434.6|20441.6|20429.6|28
1743699490000|2025-04-03 16:58:10|20441.7|20429.7|20442.8|20430.8|20442.9|20430.9|20441.7|20429.7|5
1743699500000|2025-04-03 16:58:20|20441.6|20429.6|20444.1|20432.1|20444.1|20432.1|20441.6|20429.6|3
1743699520000|2025-04-03 16:58:40|20443|20431|20444.2|20432.2|20444.2|20432.2|20443|20431|9
1743699530000|2025-04-03 16:58:50|20443|20431|20444.1|20432.1|20445.4|20433.4|20443|20431|14
1743699540000|2025-04-03 16:59:00|20443|20431|20444.1|20432.1|20444.1|20432.1|20443|20431|3
1743699550000|2025-04-03 16:59:10|20443|20431|20440.4|20428.4|20444.1|20432.1|20440.4|20428.4|11
1743699560000|2025-04-03 16:59:20|20441.6|20429.6|20444.2|20432.2|20444.2|20432.2|20441.6|20429.6|12
1743699570000|2025-04-03 16:59:30|20444.1|20432.1|20442.8|20430.8|20444.1|20432.1|20442.8|20430.8|1
1743699580000|2025-04-03 16:59:40|20440.5|20428.5|20445.3|20433.3|20445.3|20433.3|20440.5|20428.5|9
1743699590000|2025-04-03 16:59:50|20444.1|20432.1|20440.4|20428.4|20445.3|20433.3|20440.4|20428.4|10
1743699600000|2025-04-03 17:00:00|20439.2|20427.2|20439|20427|20440.3|20428.3|20436.6|20424.6|10
1743699610000|2025-04-03 17:00:10|20437.8|20425.8|20436.5|20424.5|20437.8|20425.8|20435.1|20423.1|7
1743699620000|2025-04-03 17:00:20|20437.7|20425.7|20435.2|20423.2|20437.8|20425.8|20435.2|20423.2|22
1743699630000|2025-04-03 17:00:30|20435.1|20423.1|20430.1|20418.1|20435.2|20423.2|20430.1|20418.1|42
1743699640000|2025-04-03 17:00:40|20429|20417|20426.5|20414.5|20431.3|20419.3|20426.5|20414.5|34
1743699650000|2025-04-03 17:00:50|20421.5|20409.5|20416.3|20404.3|20421.5|20409.5|20416.3|20404.3|88
1743699660000|2025-04-03 17:01:00|20414|20402|20414.8|20402.8|20418.7|20406.7|20411.1|20399.1|59
1743699670000|2025-04-03 17:01:10|20414.9|20402.9|20416.2|20404.2|20417.5|20405.5|20414.9|20402.9|14
1743699680000|2025-04-03 17:01:20|20416.3|20404.3|20417.6|20405.6|20417.6|20405.6|20415|20403|16
1743699690000|2025-04-03 17:01:30|20416.5|20404.5|20415.1|20403.1|20418.8|20406.8|20415.1|20403.1|4
1743699700000|2025-04-03 17:01:40|20413.9|20401.9|20410|20398|20416.3|20404.3|20408.8|20396.8|5
1743699710000|2025-04-03 17:01:50|20409.9|20397.9|20412.5|20400.5|20412.5|20400.5|20409.9|20397.9|4
1743699720000|2025-04-03 17:02:00|20412.6|20400.6|20408.8|20396.8|20412.6|20400.6|20408.8|20396.8|6
1743699730000|2025-04-03 17:02:10|20411.2|20399.2|20410|20398|20413.7|20401.7|20410|20398|14
1743699740000|2025-04-03 17:02:20|||||||||4
1743699750000|2025-04-03 17:02:30|20410.1|20398.1|20410.1|20398.1|20410.1|20398.1|20410|20398|0
1743699760000|2025-04-03 17:02:40|20410.3|20398.3|20412.6|20400.6|20413.8|20401.8|20410.3|20398.3|11
1743699770000|2025-04-03 17:02:50|20415|20403|20416.3|20404.3|20418.8|20406.8|20415|20403|27
1743699780000|2025-04-03 17:03:00|20415.1|20403.1|20416.3|20404.3|20416.3|20404.3|20415.1|20403.1|4
1743699790000|2025-04-03 17:03:10|20417.5|20405.5|20420|20408|20420|20408|20417.5|20405.5|13
1743699800000|2025-04-03 17:03:20|20420.1|20408.1|20420|20408|20420.1|20408.1|20418.8|20406.8|8
1743699810000|2025-04-03 17:03:30|20421.1|20409.1|20427.5|20415.5|20427.5|20415.5|20421.1|20409.1|7
1743699820000|2025-04-03 17:03:40|20428.7|20416.7|20428.8|20416.8|20431.2|20419.2|20427.6|20415.6|10
1743699830000|2025-04-03 17:03:50|20431.1|20419.1|20430|20418|20431.2|20419.2|20430|20418|2
1743699840000|2025-04-03 17:04:00|20431.2|20419.2|20436.4|20424.4|20437.5|20425.5|20430|20418|18
1743699850000|2025-04-03 17:04:10|20437.5|20425.5|20443.8|20431.8|20443.8|20431.8|20437.5|20425.5|6
1743699870000|2025-04-03 17:04:30|20444|20432|20450|20438|20450|20438|20444|20432|3
1743699880000|2025-04-03 17:04:40|20450.1|20438.1|20448.8|20436.8|20450.1|20438.1|20447.6|20435.6|7
1743699890000|2025-04-03 17:04:50|20451.2|20439.2|20448.8|20436.8|20451.3|20439.3|20448.8|20436.8|11
1743699900000|2025-04-03 17:05:00|20446.4|20434.4|20448.8|20436.8|20448.8|20436.8|20446.4|20434.4|4
1743699910000|2025-04-03 17:05:10|20450.1|20438.1|20451.3|20439.3|20451.4|20439.4|20450.1|20438.1|10
1743699920000|2025-04-03 17:05:20|20451.2|20439.2|20448.8|20436.8|20451.2|20439.2|20448.8|20436.8|8
1743699930000|2025-04-03 17:05:30|20450|20438|20451.4|20439.4|20451.4|20439.4|20448.8|20436.8|2
1743699940000|2025-04-03 17:05:40|20450.1|20438.1|20450.1|20438.1|20450.1|20438.1|20450.1|20438.1|2
1743699950000|2025-04-03 17:05:50|20451.3|20439.3|20443.9|20431.9|20451.3|20439.3|20442.6|20430.6|8
1743699960000|2025-04-03 17:06:00|20442.6|20430.6|20443.9|20431.9|20446.4|20434.4|20442.6|20430.6|10
1743699970000|2025-04-03 17:06:10|||||||||1
1743699980000|2025-04-03 17:06:20|20441.4|20429.4|20442.6|20430.6|20442.6|20430.6|20441.4|20429.4|3
1743699990000|2025-04-03 17:06:30|20441.4|20429.4|20442.5|20430.5|20442.5|20430.5|20441.4|20429.4|4
1743700000000|2025-04-03 17:06:40|20442.6|20430.6|20442.6|20430.6|20442.6|20430.6|20442.6|20430.6|1
1743700010000|2025-04-03 17:06:50|20443.9|20431.9|20445.1|20433.1|20445.1|20433.1|20443.9|20431.9|4
1743700020000|2025-04-03 17:07:00|20443.9|20431.9|20446.4|20434.4|20446.4|20434.4|20443.9|20431.9|1
1743700030000|2025-04-03 17:07:10|20447.6|20435.6|20445.1|20433.1|20448.9|20436.9|20445.1|20433.1|10
1743700040000|2025-04-03 17:07:20|20447.5|20435.5|20448.7|20436.7|20448.7|20436.7|20447.5|20435.5|9
1743700050000|2025-04-03 17:07:30|20450|20438|20451.2|20439.2|20451.3|20439.3|20448.8|20436.8|5
1743700060000|2025-04-03 17:07:40|||||||||1
1743700070000|2025-04-03 17:07:50|20453.6|20441.6|20453.8|20441.8|20455|20443|20453.6|20441.6|35
1743700080000|2025-04-03 17:08:00|20453.7|20441.7|20448.8|20436.8|20453.8|20441.8|20448.8|20436.8|7
1743700090000|2025-04-03 17:08:10|20450|20438|20448.7|20436.7|20450|20438|20448.7|20436.7|4
1743700100000|2025-04-03 17:08:20|20448.8|20436.8|20446.3|20434.3|20448.8|20436.8|20446.3|20434.3|7
1743700110000|2025-04-03 17:08:30|20448.7|20436.7|20450|20438|20452.5|20440.5|20448.7|20436.7|9
1743700120000|2025-04-03 17:08:40|20448.7|20436.7|20450|20438|20450|20438|20446.4|20434.4|11
1743700130000|2025-04-03 17:08:50|20447.6|20435.6|20447.6|20435.6|20447.6|20435.6|20447.6|20435.6|1
1743700140000|2025-04-03 17:09:00|20447.5|20435.5|20447.5|20435.5|20447.5|20435.5|20446.3|20434.3|3
1743700160000|2025-04-03 17:09:20|20447.4|20435.4|20447.4|20435.4|20447.4|20435.4|20447.4|20435.4|0
1743700170000|2025-04-03 17:09:30|20447.5|20435.5|20446.2|20434.2|20447.5|20435.5|20446.2|20434.2|11
1743700180000|2025-04-03 17:09:40|20445|20433|20443.9|20431.9|20448.7|20436.7|20443.9|20431.9|20
1743700190000|2025-04-03 17:09:50|20443.8|20431.8|20446.4|20434.4|20447.5|20435.5|20443.8|20431.8|9
1743700200000|2025-04-03 17:10:00|20447.4|20435.4|20444.9|20432.9|20447.4|20435.4|20444.9|20432.9|16
1743700210000|2025-04-03 17:10:10|20446.3|20434.3|20443.8|20431.8|20446.3|20434.3|20442.6|20430.6|2
1743700220000|2025-04-03 17:10:20|20445.1|20433.1|20445.1|20433.1|20445.1|20433.1|20445.1|20433.1|0
1743700230000|2025-04-03 17:10:30|20447.6|20435.6|20445.2|20433.2|20448.8|20436.8|20445.2|20433.2|16
1743700240000|2025-04-03 17:10:40|20446.4|20434.4|20445.2|20433.2|20446.4|20434.4|20445.2|20433.2|2
1743700260000|2025-04-03 17:11:00|20445.3|20433.3|20446.4|20434.4|20447.6|20435.6|20445.3|20433.3|4
1743700270000|2025-04-03 17:11:10|20447.6|20435.6|20445.1|20433.1|20447.6|20435.6|20442.7|20430.7|0
1743700280000|2025-04-03 17:11:20|20445.3|20433.3|20447.6|20435.6|20447.7|20435.7|20445.3|20433.3|4
1743700290000|2025-04-03 17:11:30|20450.1|20438.1|20450.1|20438.1|20450.1|20438.1|20450.1|20438.1|0
1743700300000|2025-04-03 17:11:40|20447.7|20435.7|20447.7|20435.7|20447.7|20435.7|20445.2|20433.2|7
1743700310000|2025-04-03 17:11:50|20448.9|20436.9|20446.5|20434.5|20448.9|20436.9|20446.5|20434.5|0
1743700320000|2025-04-03 17:12:00|20447.7|20435.7|20446.4|20434.4|20447.7|20435.7|20446.4|20434.4|1
1743700330000|2025-04-03 17:12:10|20447.7|20435.7|20445.1|20433.1|20447.7|20435.7|20445.1|20433.1|3
1743700340000|2025-04-03 17:12:20|20447.6|20435.6|20447.7|20435.7|20447.7|20435.7|20446.4|20434.4|1
1743700350000|2025-04-03 17:12:30|20446.4|20434.4|20445.2|20433.2|20446.4|20434.4|20445.2|20433.2|1
1743700360000|2025-04-03 17:12:40|20445.1|20433.1|20446.3|20434.3|20446.3|20434.3|20445.1|20433.1|1
1743700370000|2025-04-03 17:12:50|20445.1|20433.1|20445.1|20433.1|20446.3|20434.3|20445.1|20433.1|2
1743700380000|2025-04-03 17:13:00|20443.8|20431.8|20443.8|20431.8|20443.8|20431.8|20443.8|20431.8|0
1743700390000|2025-04-03 17:13:10|20443.9|20431.9|20446.4|20434.4|20446.4|20434.4|20442.7|20430.7|20
1743700400000|2025-04-03 17:13:20|20445.2|20433.2|20447.6|20435.6|20447.7|20435.7|20443.9|20431.9|5
1743700420000|2025-04-03 17:13:40|20445.2|20433.2|20443.8|20431.8|20445.2|20433.2|20442.6|20430.6|9
1743700430000|2025-04-03 17:13:50|20443.9|20431.9|20441.4|20429.4|20443.9|20431.9|20441.4|20429.4|2
1743700440000|2025-04-03 17:14:00|20441.3|20429.3|20440.2|20428.2|20441.3|20429.3|20440.1|20428.1|1
1743700450000|2025-04-03 17:14:10|20442.7|20430.7|20443.9|20431.9|20443.9|20431.9|20442.7|20430.7|9
1743700460000|2025-04-03 17:14:20|20442.7|20430.7|20444.1|20432.1|20444.1|20432.1|20442.7|20430.7|7
1743700470000|2025-04-03 17:14:30|20442.9|20430.9|20440.3|20428.3|20442.9|20430.9|20440.3|20428.3|13
1743700480000|2025-04-03 17:14:40|20441.5|20429.5|20441.5|20429.5|20441.5|20429.5|20441.5|20429.5|4
1743700490000|2025-04-03 17:14:50|20440.3|20428.3|20439.2|20427.2|20441.5|20429.5|20439.2|20427.2|15
1743700500000|2025-04-03 17:15:00|20440.5|20428.5|20440.5|20428.5|20440.5|20428.5|20440.5|20428.5|2
1743700510000|2025-04-03 17:15:10|20441.7|20429.7|20442.9|20430.9|20444.2|20432.2|20441.7|20429.7|3
1743700520000|2025-04-03 17:15:20|20441.7|20429.7|20441.7|20429.7|20441.7|20429.7|20441.7|20429.7|0
1743700530000|2025-04-03 17:15:30|20442.9|20430.9|20444.1|20432.1|20444.1|20432.1|20442.9|20430.9|7
1743700540000|2025-04-03 17:15:40|20445.4|20433.4|20445.4|20433.4|20445.5|20433.5|20445.4|20433.4|2
1743700550000|2025-04-03 17:15:50|20445.5|20433.5|20446.6|20434.6|20446.6|20434.6|20445.4|20433.4|2
1743700560000|2025-04-03 17:16:00|20444.2|20432.2|20444.1|20432.1|20444.2|20432.2|20444.1|20432.1|2
1743700570000|2025-04-03 17:16:10|||||||||2
1743700580000|2025-04-03 17:16:20|20444.2|20432.2|20439.2|20427.2|20445.4|20433.4|20439.2|20427.2|3
1743700590000|2025-04-03 17:16:30|20440.4|20428.4|20440.5|20428.5|20441.6|20429.6|20439.2|20427.2|16
1743700600000|2025-04-03 17:16:40|20440.4|20428.4|20439.1|20427.1|20440.4|20428.4|20439.1|20427.1|3
1743700610000|2025-04-03 17:16:50|||||||||5
1743700620000|2025-04-03 17:17:00|||||||||1
1743700630000|2025-04-03 17:17:10|20439.2|20427.2|20442.9|20430.9|20443|20431|20439.2|20427.2|10
1743700640000|2025-04-03 17:17:20|20441.7|20429.7|20442.9|20430.9|20442.9|20430.9|20441.7|20429.7|1
1743700660000|2025-04-03 17:17:40|20443|20431|20445.4|20433.4|20445.4|20433.4|20443|20431|3
1743700670000|2025-04-03 17:17:50|20444.3|20432.3|20439.4|20427.4|20444.3|20432.3|20439.3|20427.3|34
1743700680000|2025-04-03 17:18:00|20439.3|20427.3|20441.7|20429.7|20444.1|20432.1|20439.3|20427.3|9
1743700690000|2025-04-03 17:18:10|20444.1|20432.1|20440.4|20428.4|20444.1|20432.1|20439.1|20427.1|16
1743700700000|2025-04-03 17:18:20|20439.1|20427.1|20440.3|20428.3|20440.3|20428.3|20439.1|20427.1|0
1743700710000|2025-04-03 17:18:30|20441.5|20429.5|20441.5|20429.5|20441.5|20429.5|20441.5|20429.5|0
1743700720000|2025-04-03 17:18:40|20442.8|20430.8|20442.8|20430.8|20442.9|20430.9|20442.8|20430.8|2
1743700730000|2025-04-03 17:18:50|20441.6|20429.6|20432.9|20420.9|20444|20432|20432.9|20420.9|11
1743700740000|2025-04-03 17:19:00|20436.7|20424.7|20434.2|20422.2|20436.7|20424.7|20434.2|20422.2|10
1743700750000|2025-04-03 17:19:10|20435.4|20423.4|20434.2|20422.2|20436.6|20424.6|20434.2|20422.2|4
1743700760000|2025-04-03 17:19:20|20435.4|20423.4|20436.6|20424.6|20436.6|20424.6|20435.4|20423.4|3
1743700770000|2025-04-03 17:19:30|20436.5|20424.5|20434.2|20422.2|20436.5|20424.5|20434.2|20422.2|4
1743700780000|2025-04-03 17:19:40|20434.1|20422.1|20432.9|20420.9|20434.1|20422.1|20431.8|20419.8|9
1743700790000|2025-04-03 17:19:50|20431.8|20419.8|20431.8|20419.8|20433|20421|20431.8|20419.8|10
1743700800000|2025-04-03 17:20:00|20433|20421|20434.3|20422.3|20435.5|20423.5|20433|20421|7
1743700810000|2025-04-03 17:20:10|20435.5|20423.5|20434.3|20422.3|20435.5|20423.5|20434.2|20422.2|2
1743700820000|2025-04-03 17:20:20|20434.2|20422.2|20434.2|20422.2|20434.2|20422.2|20434.2|20422.2|4
1743700830000|2025-04-03 17:20:30|20434.3|20422.3|20433|20421|20434.3|20422.3|20433|20421|8
1743700840000|2025-04-03 17:20:40|20431.8|20419.8|20431.8|20419.8|20431.9|20419.9|20431.8|20419.8|4
1743700850000|2025-04-03 17:20:50|||||||||2
1743700860000|2025-04-03 17:21:00|20431.9|20419.9|20433|20421|20434.2|20422.2|20431.9|20419.9|7
1743700870000|2025-04-03 17:21:10|20433.1|20421.1|20430.7|20418.7|20433.1|20421.1|20430.7|20418.7|5
1743700880000|2025-04-03 17:21:20|20426.9|20414.9|20425.7|20413.7|20426.9|20414.9|20424.4|20412.4|14
1743700890000|2025-04-03 17:21:30|20425.6|20413.6|20425.7|20413.7|20425.7|20413.7|20421.9|20409.9|33
1743700900000|2025-04-03 17:21:40|20424.4|20412.4|20420.5|20408.5|20424.4|20412.4|20420.5|20408.5|6
1743700910000|2025-04-03 17:21:50|20419.3|20407.3|20425.5|20413.5|20425.5|20413.5|20419.3|20407.3|12
1743700920000|2025-04-03 17:22:00|20423|20411|20421.7|20409.7|20423|20411|20420.4|20408.4|19
1743700930000|2025-04-03 17:22:10|20422.9|20410.9|20420.4|20408.4|20422.9|20410.9|20419.3|20407.3|5
1743700940000|2025-04-03 17:22:20|20422.9|20410.9|20422.9|20410.9|20422.9|20410.9|20422.9|20410.9|5
1743700950000|2025-04-03 17:22:30|20424.2|20412.2|20422.9|20410.9|20424.2|20412.2|20422.9|20410.9|1
1743700960000|2025-04-03 17:22:40|20420.6|20408.6|20420.5|20408.5|20420.6|20408.6|20420.5|20408.5|1
1743700970000|2025-04-03 17:22:50|20419.3|20407.3|20420.4|20408.4|20421.6|20409.6|20419.2|20407.2|9
1743700990000|2025-04-03 17:23:10|20416.9|20404.9|20420.4|20408.4|20420.4|20408.4|20416.9|20404.9|7
1743701000000|2025-04-03 17:23:20|20419.2|20407.2|20417.9|20405.9|20419.2|20407.2|20416.6|20404.6|12
1743701010000|2025-04-03 17:23:30|20419|20407|20417.9|20405.9|20420.4|20408.4|20417.9|20405.9|2
1743701020000|2025-04-03 17:23:40|20419|20407|20419.1|20407.1|20421.5|20409.5|20416.6|20404.6|10
1743701030000|2025-04-03 17:23:50|20419|20407|20420.2|20408.2|20420.2|20408.2|20419|20407|5
1743701040000|2025-04-03 17:24:00|20419|20407|20417.8|20405.8|20420.2|20408.2|20417.8|20405.8|4
1743701050000|2025-04-03 17:24:10|20416.6|20404.6|20416.6|20404.6|20416.6|20404.6|20416.6|20404.6|0
1743701060000|2025-04-03 17:24:20|20419|20407|20416.6|20404.6|20419|20407|20416.6|20404.6|7
1743701070000|2025-04-03 17:24:30|20417.8|20405.8|20417.7|20405.7|20417.8|20405.8|20416.5|20404.5|1
1743701080000|2025-04-03 17:24:40|20417.8|20405.8|20417.7|20405.7|20417.8|20405.8|20416.5|20404.5|6
1743701090000|2025-04-03 17:24:50|20418.9|20406.9|20419|20407|20419|20407|20417.7|20405.7|13
1743701100000|2025-04-03 17:25:00|20420.2|20408.2|20417.7|20405.7|20420.3|20408.3|20416.4|20404.4|16
1743701110000|2025-04-03 17:25:10|20416.4|20404.4|20416.4|20404.4|20416.5|20404.5|20416.3|20404.3|6
1743701120000|2025-04-03 17:25:20|20417.5|20405.5|20415.1|20403.1|20417.5|20405.5|20415|20403|25
1743701130000|2025-04-03 17:25:30|20416.3|20404.3|20415|20403|20416.3|20404.3|20415|20403|3
1743701140000|2025-04-03 17:25:40|20413.9|20401.9|20413.9|20401.9|20413.9|20401.9|20413.9|20401.9|0
1743701150000|2025-04-03 17:25:50|20408.7|20396.7|20408.7|20396.7|20409.9|20397.9|20406.2|20394.2|35
1743701160000|2025-04-03 17:26:00|20411.2|20399.2|20410|20398|20412.5|20400.5|20410|20398|7
1743701170000|2025-04-03 17:26:10|20407.5|20395.5|20407.5|20395.5|20407.5|20395.5|20407.5|20395.5|1
1743701180000|2025-04-03 17:26:20|20406.3|20394.3|20412.4|20400.4|20412.4|20400.4|20406.3|20394.3|42
1743701190000|2025-04-03 17:26:30|20411.2|20399.2|20411|20399|20412.3|20400.3|20411|20399|4
1743701200000|2025-04-03 17:26:40|20410.9|20398.9|20404.6|20392.6|20410.9|20398.9|20403.4|20391.4|13
1743701210000|2025-04-03 17:26:50|20403.5|20391.5|20402.2|20390.2|20403.5|20391.5|20401|20389|29
1743701220000|2025-04-03 17:27:00|20403.4|20391.4|20404.7|20392.7|20404.7|20392.7|20402.2|20390.2|6
1743701230000|2025-04-03 17:27:10|20404.6|20392.6|20408.3|20396.3|20408.3|20396.3|20404.6|20392.6|7
1743701240000|2025-04-03 17:27:20|20406|20394|20406|20394|20406|20394|20406|20394|3
1743701250000|2025-04-03 17:27:30|20412.2|20400.2|20404.7|20392.7|20412.2|20400.2|20404.7|20392.7|24
1743701260000|2025-04-03 17:27:40|20406|20394|20407.2|20395.2|20407.2|20395.2|20404.7|20392.7|9
1743701270000|2025-04-03 17:27:50|20408.4|20396.4|20403.5|20391.5|20408.4|20396.4|20403.5|20391.5|16
1743701280000|2025-04-03 17:28:00|20404.8|20392.8|20408.3|20396.3|20408.3|20396.3|20404.7|20392.7|10
1743701290000|2025-04-03 17:28:10|20408.5|20396.5|20412.3|20400.3|20412.3|20400.3|20408.5|20396.5|10
1743701300000|2025-04-03 17:28:20|20412.4|20400.4|20412.4|20400.4|20416|20404|20412.4|20400.4|9
1743701310000|2025-04-03 17:28:30|20413.6|20401.6|20414.8|20402.8|20414.8|20402.8|20412.4|20400.4|10
1743701320000|2025-04-03 17:28:40|20416|20404|20416|20404|20416|20404|20413.6|20401.6|12
1743701330000|2025-04-03 17:28:50|20409.7|20397.7|20413.5|20401.5|20413.5|20401.5|20406|20394|48
1743701340000|2025-04-03 17:29:00|20413.4|20401.4|20412.1|20400.1|20413.4|20401.4|20410.9|20398.9|7
1743701350000|2025-04-03 17:29:10|20409.6|20397.6|20408.4|20396.4|20409.6|20397.6|20408.4|20396.4|2
1743701360000|2025-04-03 17:29:20|20409.6|20397.6|20408.5|20396.5|20410.9|20398.9|20408.5|20396.5|5
1743701370000|2025-04-03 17:29:30|20409.7|20397.7|20411|20399|20411|20399|20409.7|20397.7|5
1743701380000|2025-04-03 17:29:40|||||||||2
1743701390000|2025-04-03 17:29:50|20410.9|20398.9|20408.5|20396.5|20411|20399|20408.3|20396.3|9
1743701400000|2025-04-03 17:30:00|20408.4|20396.4|20408.5|20396.5|20408.5|20396.5|20408.4|20396.4|0
1743701410000|2025-04-03 17:30:10|20409.7|20397.7|20408.5|20396.5|20412|20400|20408.3|20396.3|54
1743701420000|2025-04-03 17:30:20|20408.4|20396.4|20413.3|20401.3|20414.5|20402.5|20408.4|20396.4|13
1743701430000|2025-04-03 17:30:30|20408.5|20396.5|20392.3|20380.3|20408.5|20396.5|20389.7|20377.7|40
1743701440000|2025-04-03 17:30:40|20392.2|20380.2|20394.7|20382.7|20395.8|20383.8|20391|20379|30
1743701450000|2025-04-03 17:30:50|20394.8|20382.8|20394.8|20382.8|20394.8|20382.8|20392.2|20380.2|21
1743701460000|2025-04-03 17:31:00|20396|20384|20394.9|20382.9|20397.2|20385.2|20393.5|20381.5|16
1743701470000|2025-04-03 17:31:10|20397.4|20385.4|20397.2|20385.2|20397.4|20385.4|20396|20384|10
1743701480000|2025-04-03 17:31:20|20397.3|20385.3|20397.4|20385.4|20398.5|20386.5|20394.9|20382.9|18
1743701490000|2025-04-03 17:31:30|20396.2|20384.2|20400.9|20388.9|20402.2|20390.2|20396.2|20384.2|28
1743701500000|2025-04-03 17:31:40|20401|20389|20398.5|20386.5|20401|20389|20398.5|20386.5|9
1743701510000|2025-04-03 17:31:50|20399.7|20387.7|20402.2|20390.2|20402.2|20390.2|20399.7|20387.7|6
1743701520000|2025-04-03 17:32:00|20399.9|20387.9|20402.2|20390.2|20402.2|20390.2|20399.8|20387.8|2
1743701530000|2025-04-03 17:32:10|20401|20389|20403.5|20391.5|20403.5|20391.5|20401|20389|7
1743701540000|2025-04-03 17:32:20|20408.4|20396.4|20408.4|20396.4|20409.6|20397.6|20408.4|20396.4|81
1743701550000|2025-04-03 17:32:30|20409.6|20397.6|20409.6|20397.6|20409.6|20397.6|20409.6|20397.6|1
1743701560000|2025-04-03 17:32:40|20410.8|20398.8|20407|20395|20412|20400|20407|20395|4
1743701570000|2025-04-03 17:32:50|20405.8|20393.8|20400.8|20388.8|20405.8|20393.8|20400.8|20388.8|9
1743701580000|2025-04-03 17:33:00|20402|20390|20400.8|20388.8|20403.2|20391.2|20399.5|20387.5|7
1743701590000|2025-04-03 17:33:10|20402|20390|20404.5|20392.5|20404.5|20392.5|20402|20390|16
1743701600000|2025-04-03 17:33:20|20403.2|20391.2|20399.5|20387.5|20403.2|20391.2|20399.5|20387.5|7
1743701610000|2025-04-03 17:33:30|20400.7|20388.7|20410.5|20398.5|20410.5|20398.5|20400.7|20388.7|30
1743701620000|2025-04-03 17:33:40|20411.6|20399.6|20412.8|20400.8|20412.8|20400.8|20411.6|20399.6|7
1743701630000|2025-04-03 17:33:50|20414.2|20402.2|20420.4|20408.4|20420.4|20408.4|20414.2|20402.2|15
1743701640000|2025-04-03 17:34:00|20420.5|20408.5|20424.1|20412.1|20424.1|20412.1|20420.4|20408.4|8
1743701650000|2025-04-03 17:34:10|||||||||5
1743701660000|2025-04-03 17:34:20|20422.9|20410.9|20434.1|20422.1|20434.1|20422.1|20422.9|20410.9|7
1743701670000|2025-04-03 17:34:30|20430.3|20418.3|20434.1|20422.1|20435.3|20423.3|20429.1|20417.1|26
1743701680000|2025-04-03 17:34:40|20432.9|20420.9|20432.8|20420.8|20435.2|20423.2|20432.8|20420.8|77
1743701690000|2025-04-03 17:34:50|20434.1|20422.1|20434.1|20422.1|20435.2|20423.2|20432.8|20420.8|3
1743701700000|2025-04-03 17:35:00|20432.9|20420.9|20434.2|20422.2|20434.2|20422.2|20427.9|20415.9|13
1743701710000|2025-04-03 17:35:10|20433|20421|20429.2|20417.2|20433|20421|20429.2|20417.2|12
1743701720000|2025-04-03 17:35:20|20428|20416|20426.9|20414.9|20429.4|20417.4|20425.6|20413.6|17
1743701730000|2025-04-03 17:35:30|20425.7|20413.7|20426.9|20414.9|20426.9|20414.9|20425.7|20413.7|2
1743701740000|2025-04-03 17:35:40|20428.1|20416.1|20429.4|20417.4|20430.5|20418.5|20428.1|20416.1|8
1743701750000|2025-04-03 17:35:50|20428.2|20416.2|20426.9|20414.9|20428.2|20416.2|20426.9|20414.9|3
1743701760000|2025-04-03 17:36:00|20429.4|20417.4|20428.1|20416.1|20430.6|20418.6|20426.9|20414.9|10
1743701770000|2025-04-03 17:36:10|20429.4|20417.4|20426.9|20414.9|20429.4|20417.4|20424.4|20412.4|4
1743701780000|2025-04-03 17:36:20|20425.7|20413.7|20422|20410|20425.7|20413.7|20421.9|20409.9|4
1743701790000|2025-04-03 17:36:30|20421.9|20409.9|20419.5|20407.5|20421.9|20409.9|20419.5|20407.5|1
1743701810000|2025-04-03 17:36:50|20420.7|20408.7|20425.7|20413.7|20426.9|20414.9|20420.7|20408.7|7
1743701820000|2025-04-03 17:37:00|20427|20415|20426.9|20414.9|20429.4|20417.4|20426.9|20414.9|23
1743701830000|2025-04-03 17:37:10|20427|20415|20422|20410|20427|20415|20422|20410|6
1743701840000|2025-04-03 17:37:20|20421.9|20409.9|20420.8|20408.8|20422|20410|20420.8|20408.8|8
1743701850000|2025-04-03 17:37:30|20422|20410|20422.1|20410.1|20422.1|20410.1|20422|20410|2
1743701870000|2025-04-03 17:37:50|20423.3|20411.3|20430.8|20418.8|20430.9|20418.9|20422.2|20410.2|14
1743701880000|2025-04-03 17:38:00|20430.9|20418.9|20430.9|20418.9|20430.9|20418.9|20430.8|20418.8|30
1743701890000|2025-04-03 17:38:10|20430.8|20418.8|20428.5|20416.5|20430.8|20418.8|20428.4|20416.4|9
1743701900000|2025-04-03 17:38:20|20428.4|20416.4|20432.1|20420.1|20432.1|20420.1|20427.2|20415.2|22
1743701910000|2025-04-03 17:38:30|20433.3|20421.3|20430.8|20418.8|20433.3|20421.3|20430.8|20418.8|2
1743701920000|2025-04-03 17:38:40|20432|20420|20428.3|20416.3|20432|20420|20427|20415|2
1743701930000|2025-04-03 17:38:50|20427.2|20415.2|20427|20415|20427.2|20415.2|20424.6|20412.6|2
1743701940000|2025-04-03 17:39:00|20427.2|20415.2|20427.1|20415.1|20428.3|20416.3|20427.1|20415.1|5
1743701950000|2025-04-03 17:39:10|20427.2|20415.2|20428.3|20416.3|20428.4|20416.4|20427.1|20415.1|4
1743701960000|2025-04-03 17:39:20|20429.5|20417.5|20428.3|20416.3|20429.6|20417.6|20428.3|20416.3|4
1743701970000|2025-04-03 17:39:30|20428.4|20416.4|20428.3|20416.3|20428.4|20416.4|20428.3|20416.3|0
1743701980000|2025-04-03 17:39:40|20428.4|20416.4|20430.8|20418.8|20430.8|20418.8|20428.4|20416.4|9
1743701990000|2025-04-03 17:39:50|20430.7|20418.7|20430.8|20418.8|20430.8|20418.8|20429.5|20417.5|3
1743702000000|2025-04-03 17:40:00|20429.6|20417.6|20429.6|20417.6|20429.6|20417.6|20428.4|20416.4|8
1743702010000|2025-04-03 17:40:10|20430.8|20418.8|20429.5|20417.5|20430.8|20418.8|20429.5|20417.5|10
1743702020000|2025-04-03 17:40:20|20428.3|20416.3|20428.3|20416.3|20429.5|20417.5|20428.3|20416.3|1
1743702030000|2025-04-03 17:40:30|20429.5|20417.5|20429.5|20417.5|20429.5|20417.5|20429.5|20417.5|7
1743702050000|2025-04-03 17:40:50|20427.1|20415.1|20420.9|20408.9|20427.1|20415.1|20420.8|20408.8|32
1743702060000|2025-04-03 17:41:00|20420.8|20408.8|20423.3|20411.3|20423.3|20411.3|20420.8|20408.8|3
1743702070000|2025-04-03 17:41:10|20424.6|20412.6|20423.3|20411.3|20424.6|20412.6|20423.3|20411.3|3
1743702080000|2025-04-03 17:41:20|20424.7|20412.7|20424.7|20412.7|20425.9|20413.9|20424.7|20412.7|6
1743702090000|2025-04-03 17:41:30|20426|20414|20425.9|20413.9|20426|20414|20425.9|20413.9|0
1743702100000|2025-04-03 17:41:40|20426|20414|20423.6|20411.6|20426|20414|20423.6|20411.6|4
1743702110000|2025-04-03 17:41:50|20423.5|20411.5|20420.9|20408.9|20424.7|20412.7|20420.9|20408.9|23
1743702120000|2025-04-03 17:42:00|20422.2|20410.2|20420.9|20408.9|20423.3|20411.3|20420.9|20408.9|10
1743702130000|2025-04-03 17:42:10|20422.1|20410.1|20417.2|20405.2|20422.2|20410.2|20417.2|20405.2|19
1743702140000|2025-04-03 17:42:20|20416|20404|20422.1|20410.1|20422.1|20410.1|20414.7|20402.7|11
1743702150000|2025-04-03 17:42:30|20420.9|20408.9|20419.7|20407.7|20420.9|20408.9|20419.6|20407.6|4
1743702160000|2025-04-03 17:42:40|20421.1|20409.1|20429.6|20417.6|20430.8|20418.8|20421.1|20409.1|18
1743702170000|2025-04-03 17:42:50|20429.7|20417.7|20427.3|20415.3|20430.9|20418.9|20427.3|20415.3|13
1743702180000|2025-04-03 17:43:00|20429.6|20417.6|20432.1|20420.1|20432.1|20420.1|20427.3|20415.3|20
1743702190000|2025-04-03 17:43:10|20430.9|20418.9|20429.6|20417.6|20432.1|20420.1|20429.6|20417.6|6
1743702200000|2025-04-03 17:43:20|20432|20420|20434.6|20422.6|20434.6|20422.6|20432|20420|7
1743702210000|2025-04-03 17:43:30|20437|20425|20434.6|20422.6|20437.2|20425.2|20434.6|20422.6|14
1743702220000|2025-04-03 17:43:40|20434.7|20422.7|20434.6|20422.6|20434.7|20422.7|20434.6|20422.6|6
1743702230000|2025-04-03 17:43:50|20433.4|20421.4|20432.2|20420.2|20434.6|20422.6|20432.2|20420.2|3
1743702240000|2025-04-03 17:44:00|20429.9|20417.9|20429.6|20417.6|20429.9|20417.9|20428.5|20416.5|4
1743702250000|2025-04-03 17:44:10|20431|20419|20433.3|20421.3|20433.4|20421.4|20429.6|20417.6|21
1743702260000|2025-04-03 17:44:20|20432.1|20420.1|20433.5|20421.5|20434.6|20422.6|20430.9|20418.9|4
1743702270000|2025-04-03 17:44:30|20432.4|20420.4|20438.5|20426.5|20438.5|20426.5|20432.3|20420.3|7
1743702280000|2025-04-03 17:44:40|20437.2|20425.2|20437.1|20425.1|20439.7|20427.7|20437.1|20425.1|5
1743702290000|2025-04-03 17:44:50|20437.2|20425.2|20434.8|20422.8|20437.2|20425.2|20434.7|20422.7|5
1743702300000|2025-04-03 17:45:00|20433.5|20421.5|20438.5|20426.5|20438.5|20426.5|20433.5|20421.5|2
1743702310000|2025-04-03 17:45:10|20439.6|20427.6|20439.6|20427.6|20441|20429|20439.6|20427.6|3
1743702320000|2025-04-03 17:45:20|20438.5|20426.5|20434.6|20422.6|20438.5|20426.5|20434.6|20422.6|10
1743702330000|2025-04-03 17:45:30|20434.7|20422.7|20437.3|20425.3|20437.3|20425.3|20434.6|20422.6|8
1743702340000|2025-04-03 17:45:40|20434.6|20422.6|20429.6|20417.6|20434.7|20422.7|20429.6|20417.6|4
1743702350000|2025-04-03 17:45:50|20430.8|20418.8|20428.5|20416.5|20430.8|20418.8|20428.4|20416.4|12
1743702360000|2025-04-03 17:46:00|20428.4|20416.4|20431|20419|20431|20419|20422.3|20410.3|26
1743702370000|2025-04-03 17:46:10|20432.1|20420.1|20431|20419|20432.2|20420.2|20431|20419|7
1743702380000|2025-04-03 17:46:20|20433.3|20421.3|20433.5|20421.5|20434.6|20422.6|20432.3|20420.3|7
1743702390000|2025-04-03 17:46:30|20434.6|20422.6|20435.9|20423.9|20435.9|20423.9|20434.6|20422.6|7
1743702400000|2025-04-03 17:46:40|20434.6|20422.6|20433.5|20421.5|20434.6|20422.6|20433.5|20421.5|3
1743702410000|2025-04-03 17:46:50|20435.8|20423.8|20437.3|20425.3|20437.3|20425.3|20435.8|20423.8|17
1743702420000|2025-04-03 17:47:00|20438.5|20426.5|20441|20429|20441|20429|20438.5|20426.5|4
1743702430000|2025-04-03 17:47:10|20438.6|20426.6|20438.6|20426.6|20438.6|20426.6|20437.4|20425.4|36
1743702440000|2025-04-03 17:47:20|20437.4|20425.4|20435.1|20423.1|20438.8|20426.8|20435|20423|15
1743702450000|2025-04-03 17:47:30|20435|20423|20436.3|20424.3|20436.3|20424.3|20433.8|20421.8|20
1743702460000|2025-04-03 17:47:40|20436.4|20424.4|20436.4|20424.4|20436.4|20424.4|20436.4|20424.4|4
1743702470000|2025-04-03 17:47:50|20438.8|20426.8|20435.2|20423.2|20438.8|20426.8|20435.2|20423.2|15
1743702480000|2025-04-03 17:48:00|20436.3|20424.3|20435.2|20423.2|20436.6|20424.6|20434|20422|9
1743702490000|2025-04-03 17:48:10|20434.1|20422.1|20435.2|20423.2|20436.5|20424.5|20434.1|20422.1|5
1743702500000|2025-04-03 17:48:20|20434.1|20422.1|20437.7|20425.7|20437.8|20425.8|20434.1|20422.1|20
1743702510000|2025-04-03 17:48:30|20437.8|20425.8|20442.9|20430.9|20442.9|20430.9|20437.8|20425.8|6
1743702520000|2025-04-03 17:48:40|20442.7|20430.7|20442.7|20430.7|20442.7|20430.7|20440.2|20428.2|2
1743702530000|2025-04-03 17:48:50|20441.6|20429.6|20441.6|20429.6|20441.6|20429.6|20440.4|20428.4|0
1743702540000|2025-04-03 17:49:00|20442.7|20430.7|20440.2|20428.2|20442.7|20430.7|20440.2|20428.2|4
1743702550000|2025-04-03 17:49:10|||||||||6
1743702560000|2025-04-03 17:49:20|20439.1|20427.1|20437.8|20425.8|20439.1|20427.1|20436.6|20424.6|17
1743702570000|2025-04-03 17:49:30|20440.2|20428.2|20440.4|20428.4|20441.7|20429.7|20437.9|20425.9|41
1743702580000|2025-04-03 17:49:40|20439.2|20427.2|20434.1|20422.1|20440.5|20428.5|20434.1|20422.1|63
1743702590000|2025-04-03 17:49:50|20433|20421|20440.4|20428.4|20440.4|20428.4|20431.8|20419.8|12
1743702600000|2025-04-03 17:50:00|20442.9|20430.9|20461.3|20449.3|20461.3|20449.3|20441.7|20429.7|44
1743702610000|2025-04-03 17:50:10|20461.4|20449.4|20461.3|20449.3|20463.8|20451.8|20456.3|20444.3|35
1743702620000|2025-04-03 17:50:20|20462.5|20450.5|20462.4|20450.4|20462.5|20450.5|20461.3|20449.3|16
1743702630000|2025-04-03 17:50:30|20462.5|20450.5|20462.4|20450.4|20462.5|20450.5|20462.4|20450.4|4
1743702640000|2025-04-03 17:50:40|20461.3|20449.3|20462.6|20450.6|20464.9|20452.9|20460.2|20448.2|30
1743702650000|2025-04-03 17:50:50|20462.4|20450.4|20448.8|20436.8|20462.4|20450.4|20447.6|20435.6|45
1743702660000|2025-04-03 17:51:00|20447.7|20435.7|20451.4|20439.4|20457.6|20445.6|20446.3|20434.3|12
1743702670000|2025-04-03 17:51:10|20453.9|20441.9|20458.8|20446.8|20460|20448|20452.7|20440.7|13
1743702680000|2025-04-03 17:51:20|20457.6|20445.6|20462.5|20450.5|20462.6|20450.6|20457.6|20445.6|5
1743702690000|2025-04-03 17:51:30|20460.1|20448.1|20455.1|20443.1|20460.1|20448.1|20455.1|20443.1|4
1743702700000|2025-04-03 17:51:40|20452.7|20440.7|20452.7|20440.7|20452.7|20440.7|20448.9|20436.9|13
1743702710000|2025-04-03 17:51:50|20450.2|20438.2|20452.6|20440.6|20452.6|20440.6|20450.2|20438.2|17
1743702720000|2025-04-03 17:52:00|20454.9|20442.9|20450.1|20438.1|20455.1|20443.1|20450.1|20438.1|7
1743702730000|2025-04-03 17:52:10|20447.6|20435.6|20447.4|20435.4|20447.6|20435.6|20447.4|20435.4|2
1743702740000|2025-04-03 17:52:20|20449.9|20437.9|20452.4|20440.4|20452.4|20440.4|20449.9|20437.9|6
1743702750000|2025-04-03 17:52:30|20452.6|20440.6|20454.9|20442.9|20454.9|20442.9|20452.6|20440.6|6
1743702760000|2025-04-03 17:52:40|20452.6|20440.6|20449.9|20437.9|20452.6|20440.6|20449.9|20437.9|1
1743702770000|2025-04-03 17:52:50|20450|20438|20452.4|20440.4|20452.4|20440.4|20449.9|20437.9|2
1743702780000|2025-04-03 17:53:00|20453.7|20441.7|20453.7|20441.7|20453.7|20441.7|20453.7|20441.7|12
1743702790000|2025-04-03 17:53:10|20452.6|20440.6|20454.9|20442.9|20454.9|20442.9|20452.5|20440.5|5
1743702800000|2025-04-03 17:53:20|20454.5|20442.5|20452.4|20440.4|20454.5|20442.5|20451.2|20439.2|13
1743702810000|2025-04-03 17:53:30|20453.6|20441.6|20452.4|20440.4|20453.7|20441.7|20452.4|20440.4|4
1743702820000|2025-04-03 17:53:40|20451.2|20439.2|20453.7|20441.7|20453.7|20441.7|20451.2|20439.2|8
1743702830000|2025-04-03 17:53:50|20454.9|20442.9|20455.1|20443.1|20456.2|20444.2|20454.9|20442.9|5
1743702840000|2025-04-03 17:54:00|20455|20443|20454.9|20442.9|20456.1|20444.1|20453.7|20441.7|11
1743702850000|2025-04-03 17:54:10|20453.7|20441.7|20454.9|20442.9|20456.3|20444.3|20452.4|20440.4|24
1743702860000|2025-04-03 17:54:20|20455|20443|20454.9|20442.9|20456.2|20444.2|20454.9|20442.9|10
1743702870000|2025-04-03 17:54:30|20456.2|20444.2|20455.1|20443.1|20456.2|20444.2|20455.1|20443.1|44
1743702880000|2025-04-03 17:54:40|20447.6|20435.6|20447.7|20435.7|20448.8|20436.8|20447.6|20435.6|41
1743702890000|2025-04-03 17:54:50|20447.6|20435.6|20444.9|20432.9|20448.7|20436.7|20444.9|20432.9|12
1743702900000|2025-04-03 17:55:00|20443.7|20431.7|20439.9|20427.9|20443.7|20431.7|20438.7|20426.7|11
1743702910000|2025-04-03 17:55:10|20440.1|20428.1|20452.4|20440.4|20452.4|20440.4|20440.1|20428.1|15
1743702920000|2025-04-03 17:55:20|20453.7|20441.7|20452.3|20440.3|20456.2|20444.2|20452.2|20440.2|16
1743702930000|2025-04-03 17:55:30|20452.4|20440.4|20454.7|20442.7|20454.7|20442.7|20452.2|20440.2|13
1743702940000|2025-04-03 17:55:40|20453.6|20441.6|20454.7|20442.7|20454.7|20442.7|20451.1|20439.1|18
1743702950000|2025-04-03 17:55:50|20453.6|20441.6|20453.5|20441.5|20453.6|20441.6|20453.5|20441.5|5
1743702960000|2025-04-03 17:56:00|20451|20439|20452.2|20440.2|20453.5|20441.5|20451|20439|21
1743702970000|2025-04-03 17:56:10|20453.4|20441.4|20452.1|20440.1|20453.5|20441.5|20452.1|20440.1|12
1743702980000|2025-04-03 17:56:20|20453.3|20441.3|20454.6|20442.6|20454.7|20442.7|20453.3|20441.3|19
1743702990000|2025-04-03 17:56:30|20453.4|20441.4|20454.7|20442.7|20454.7|20442.7|20453.4|20441.4|4
1743703000000|2025-04-03 17:56:40|20453.6|20441.6|20454.7|20442.7|20454.8|20442.8|20453.6|20441.6|3
1743703010000|2025-04-03 17:56:50|20453.6|20441.6|20455|20443|20456.1|20444.1|20453.6|20441.6|33
1743703020000|2025-04-03 17:57:00|20455.1|20443.1|20452.6|20440.6|20455.1|20443.1|20452.6|20440.6|12
1743703030000|2025-04-03 17:57:10|20451.2|20439.2|20453.8|20441.8|20453.8|20441.8|20451.1|20439.1|5
1743703040000|2025-04-03 17:57:20|20451.5|20439.5|20452.7|20440.7|20452.7|20440.7|20451.5|20439.5|36
1743703050000|2025-04-03 17:57:30|20453.9|20441.9|20456.4|20444.4|20457.6|20445.6|20453.9|20441.9|13
1743703060000|2025-04-03 17:57:40|20457.6|20445.6|20458.8|20446.8|20458.8|20446.8|20453.8|20441.8|32
1743703070000|2025-04-03 17:57:50|20459.9|20447.9|20458.6|20446.6|20461.1|20449.1|20458.6|20446.6|24
1743703080000|2025-04-03 17:58:00|20460|20448|20454.1|20442.1|20461.1|20449.1|20451.6|20439.6|84
1743703090000|2025-04-03 17:58:10|20452.9|20440.9|20455.3|20443.3|20456.5|20444.5|20452.9|20440.9|38
1743703100000|2025-04-03 17:58:20|20454.1|20442.1|20451.8|20439.8|20456.5|20444.5|20451.8|20439.8|55
1743703110000|2025-04-03 17:58:30|||||||||34
1743703120000|2025-04-03 17:58:40|20456.8|20444.8|20459|20447|20461.3|20449.3|20455|20443|89
1743703130000|2025-04-03 17:58:50|20456.5|20444.5|20454.2|20442.2|20457.9|20445.9|20454.2|20442.2|24
1743703140000|2025-04-03 17:59:00|20451.8|20439.8|20449.3|20437.3|20451.8|20439.8|20449.1|20437.1|45
1743703150000|2025-04-03 17:59:10|20449.4|20437.4|20454.6|20442.6|20454.6|20442.6|20448.2|20436.2|72
1743703160000|2025-04-03 17:59:20|20454.5|20442.5|20459.3|20447.3|20459.3|20447.3|20454.4|20442.4|51
1743703170000|2025-04-03 17:59:30|20454.5|20442.5|20457.7|20445.7|20460.2|20448.2|20452.1|20440.1|165
1743703180000|2025-04-03 17:59:40|20457.8|20445.8|20457.7|20445.7|20460.2|20448.2|20457.5|20445.5|232
1743703190000|2025-04-03 17:59:50|20457.8|20445.8|20448.9|20436.9|20457.8|20445.8|20447.8|20435.8|361
1743703200000|2025-04-03 18:00:00|20450.2|20438.2|20447.8|20435.8|20450.3|20438.3|20447.8|20435.8|30
1743703210000|2025-04-03 18:00:10|20450.2|20438.2|20450.3|20438.3|20450.3|20438.3|20450.2|20438.2|25
1743703220000|2025-04-03 18:00:20|20450.2|20438.2|20460|20448|20460.1|20448.1|20450.2|20438.2|93
1743703230000|2025-04-03 18:00:30|20458.9|20446.9|20458.9|20446.9|20460.1|20448.1|20457.6|20445.6|26
1743703240000|2025-04-03 18:00:40|20457.6|20445.6|20460.2|20448.2|20460.2|20448.2|20457.6|20445.6|7
1743703250000|2025-04-03 18:00:50|20460.1|20448.1|20460.2|20448.2|20465.2|20453.2|20460.1|20448.1|19
1743703260000|2025-04-03 18:01:00|20460.1|20448.1|20463.7|20451.7|20465|20453|20460.1|20448.1|13
1743703270000|2025-04-03 18:01:10|20463.8|20451.8|20462.5|20450.5|20465|20453|20462.4|20450.4|22
1743703280000|2025-04-03 18:01:20|20461.2|20449.2|20463.6|20451.6|20463.6|20451.6|20461.2|20449.2|2
1743703290000|2025-04-03 18:01:30|20463.7|20451.7|20461.2|20449.2|20464.9|20452.9|20461.2|20449.2|6
1743703300000|2025-04-03 18:01:40|20461.3|20449.3|20463.7|20451.7|20463.7|20451.7|20461.2|20449.2|5
1743703310000|2025-04-03 18:01:50|20463.6|20451.6|20461.2|20449.2|20463.6|20451.6|20461.2|20449.2|6
1743703320000|2025-04-03 18:02:00|20460|20448|20466|20454|20466.1|20454.1|20460|20448|19
1743703330000|2025-04-03 18:02:10|20467.2|20455.2|20463.6|20451.6|20467.2|20455.2|20463.5|20451.5|21
1743703340000|2025-04-03 18:02:20|20464.8|20452.8|20466|20454|20467.2|20455.2|20462.4|20450.4|9
1743703350000|2025-04-03 18:02:30|20456.1|20444.1|20456.2|20444.2|20456.2|20444.2|20454.9|20442.9|132
1743703360000|2025-04-03 18:02:40|20455|20443|20456.3|20444.3|20457.4|20445.4|20455|20443|5
1743703370000|2025-04-03 18:02:50|20458.6|20446.6|20455|20443|20460|20448|20455|20443|7
1743703380000|2025-04-03 18:03:00|20455.1|20443.1|20456.3|20444.3|20456.3|20444.3|20455|20443|6
1743703390000|2025-04-03 18:03:10|20457.5|20445.5|20452.6|20440.6|20458.7|20446.7|20452.5|20440.5|6
1743703400000|2025-04-03 18:03:20|20455.1|20443.1|20456.3|20444.3|20457.6|20445.6|20455.1|20443.1|12
1743703410000|2025-04-03 18:03:30|20456.4|20444.4|20458.8|20446.8|20458.8|20446.8|20456.3|20444.3|8
1743703420000|2025-04-03 18:03:40|20455.2|20443.2|20455|20443|20456.3|20444.3|20455|20443|26
1743703430000|2025-04-03 18:03:50|20455.1|20443.1|20455.1|20443.1|20457.4|20445.4|20454.9|20442.9|19
1743703440000|2025-04-03 18:04:00|20455|20443|20454.9|20442.9|20457.6|20445.6|20454.9|20442.9|44
1743703450000|2025-04-03 18:04:10|20456|20444|20455|20443|20456.2|20444.2|20454.9|20442.9|22
1743703460000|2025-04-03 18:04:20|20454.9|20442.9|20459.9|20447.9|20459.9|20447.9|20454.9|20442.9|9
1743703470000|2025-04-03 18:04:30|20460|20448|20461.1|20449.1|20461.2|20449.2|20459.9|20447.9|18
1743703480000|2025-04-03 18:04:40|20461.2|20449.2|20461.1|20449.1|20461.2|20449.2|20459.9|20447.9|14
1743703490000|2025-04-03 18:04:50|20461.2|20449.2|20461.1|20449.1|20461.2|20449.2|20457.4|20445.4|36
1743773400000|2025-04-04 13:30:00|20201.5|20189.5|20224.7|20212.7|20282.3|20262.3|20201.5|20189.5|483
1743773410000|2025-04-04 13:30:10|20224.8|20212.8|20191.2|20179.2|20224.8|20212.8|20191.2|20179.2|235
1743773420000|2025-04-04 13:30:20|20192.5|20180.5|20163.8|20151.8|20216.5|20204.5|20163.8|20151.8|139
1743773430000|2025-04-04 13:30:30|20156.8|20144.8|20132.3|20120.3|20167.4|20155.4|20131.1|20119.1|345
1743773440000|2025-04-04 13:30:40|20131.1|20119.1|20106|20094|20139.2|20127.2|20100.9|20088.9|160
1743773450000|2025-04-04 13:30:50|20099.9|20087.9|20140.5|20128.5|20140.6|20128.6|20088.7|20076.7|155
1743773460000|2025-04-04 13:31:00|20145.8|20133.8|20126|20114|20154.5|20142.5|20121.2|20109.2|157
1743773470000|2025-04-04 13:31:10|20124.9|20112.9|20136|20124|20138.5|20126.5|20122.5|20110.5|56
1743773480000|2025-04-04 13:31:20|20134.8|20122.8|20132.3|20120.3|20143.5|20131.5|20128.4|20116.4|70
1743773490000|2025-04-04 13:31:30|20133.4|20121.4|20139.7|20127.7|20151|20139|20133.4|20121.4|37
1743773500000|2025-04-04 13:31:40|20140.9|20128.9|20150.9|20138.9|20152.4|20140.4|20128.4|20116.4|76
1743773510000|2025-04-04 13:31:50|20146|20134|20128.8|20116.8|20146|20134|20126.2|20114.2|75
1743773520000|2025-04-04 13:32:00|20131.1|20119.1|20135|20123|20135.1|20123.1|20123.6|20111.6|42
1743773530000|2025-04-04 13:32:10|20133.7|20121.7|20101.3|20089.3|20136.2|20124.2|20099|20087|115
1743773540000|2025-04-04 13:32:20|20097.7|20085.7|20115|20103|20115|20103|20089.9|20077.9|46
1743773550000|2025-04-04 13:32:30|20116.1|20104.1|20091.2|20079.2|20116.1|20104.1|20090|20078|106
1743773560000|2025-04-04 13:32:40|20091.3|20079.3|20109|20097|20111.4|20099.4|20091.3|20079.3|118
1743773570000|2025-04-04 13:32:50|20110.2|20098.2|20124|20112|20124.1|20112.1|20110.2|20098.2|63
1743773580000|2025-04-04 13:33:00|20127.5|20115.5|20125.3|20113.3|20130.3|20118.3|20119.1|20107.1|49
1743773590000|2025-04-04 13:33:10|20128.8|20116.8|20126.3|20114.3|20132.5|20120.5|20126.2|20114.2|35
1743773600000|2025-04-04 13:33:20|20125.2|20113.2|20136|20124|20137.3|20125.3|20114.5|20102.5|54
1743773610000|2025-04-04 13:33:30|20135|20123|20129.9|20117.9|20135|20123|20117.5|20105.5|65
1743773620000|2025-04-04 13:33:40|20129.8|20117.8|20136.1|20124.1|20138.6|20126.6|20129.8|20117.8|47
1743773630000|2025-04-04 13:33:50|20123.8|20111.8|20127.5|20115.5|20129.9|20117.9|20121.3|20109.3|22
1743773640000|2025-04-04 13:34:00|20126.3|20114.3|20122.4|20110.4|20126.3|20114.3|20121|20109|14
1743773650000|2025-04-04 13:34:10|20122.3|20110.3|20123.4|20111.4|20128.7|20116.7|20120.9|20108.9|26
1743773660000|2025-04-04 13:34:20|20123.6|20111.6|20123.3|20111.3|20128.2|20116.2|20119.7|20107.7|30
1743773670000|2025-04-04 13:34:30|20122.2|20110.2|20100.8|20088.8|20125.8|20113.8|20100.8|20088.8|59
1743773680000|2025-04-04 13:34:40|20100.9|20088.9|20091|20079|20100.9|20088.9|20089.6|20077.6|58
1743773690000|2025-04-04 13:34:50|20092.2|20080.2|20099.8|20087.8|20099.8|20087.8|20087.2|20075.2|41
1743773700000|2025-04-04 13:35:00|20098.6|20086.6|20101.3|20089.3|20111.2|20099.2|20095.1|20083.1|60
1743773710000|2025-04-04 13:35:10|20098.6|20086.6|20100|20088|20100|20088|20093.6|20081.6|17
1743773720000|2025-04-04 13:35:20|20101.1|20089.1|20096.1|20084.1|20105|20093|20092.6|20080.6|37
1743773730000|2025-04-04 13:35:30|20098.6|20086.6|20078.9|20066.9|20098.6|20086.6|20071.6|20059.6|41
1743773740000|2025-04-04 13:35:40|20077.7|20065.7|20065.3|20053.3|20078.9|20066.9|20058.8|20046.8|60
1743773750000|2025-04-04 13:35:50|20064|20052|20081.2|20069.2|20081.2|20069.2|20061.5|20049.5|58
1743773760000|2025-04-04 13:36:00|20083.5|20071.5|20094|20082|20100.2|20088.2|20075|20063|51
1743773770000|2025-04-04 13:36:10|20095.2|20083.2|20094|20082|20106.3|20094.3|20093.9|20081.9|22
1743773780000|2025-04-04 13:36:20|20092.7|20080.7|20099.2|20087.2|20099.3|20087.3|20090.3|20078.3|21
1743773790000|2025-04-04 13:36:30|20096.8|20084.8|20104|20092|20104.1|20092.1|20095.5|20083.5|31
1743773800000|2025-04-04 13:36:40|20101.7|20089.7|20100.8|20088.8|20101.7|20089.7|20094.3|20082.3|27
1743773810000|2025-04-04 13:36:50|20103.3|20091.3|20089.7|20077.7|20109.5|20097.5|20089.7|20077.7|95
1743773820000|2025-04-04 13:37:00|20089.8|20077.8|20072.3|20060.3|20092.1|20080.1|20072.3|20060.3|36
1743773830000|2025-04-04 13:37:10|20073.6|20061.6|20087|20075|20087|20075|20073.6|20061.6|20
1743773840000|2025-04-04 13:37:20|20086.9|20074.9|20084.4|20072.4|20086.9|20074.9|20084.4|20072.4|19
1743773850000|2025-04-04 13:37:30|20086.1|20074.1|20069.4|20057.4|20086.1|20074.1|20066.9|20054.9|38
1743773860000|2025-04-04 13:37:40|20068.2|20056.2|20069.5|20057.5|20072.1|20060.1|20068.2|20056.2|16
1743773870000|2025-04-04 13:37:50|20070.7|20058.7|20082.9|20070.9|20087|20075|20070.7|20058.7|47
1743773880000|2025-04-04 13:38:00|20084.1|20072.1|20086.6|20074.6|20086.7|20074.7|20080.4|20068.4|25
1743773890000|2025-04-04 13:38:10|20095.3|20083.3|20101.6|20089.6|20114.2|20102.2|20092.8|20080.8|34
1743773900000|2025-04-04 13:38:20|20101.7|20089.7|20104.5|20092.5|20104.5|20092.5|20101.7|20089.7|7
1743773910000|2025-04-04 13:38:30|20104.4|20092.4|20110.4|20098.4|20114.2|20102.2|20104.4|20092.4|31
1743773920000|2025-04-04 13:38:40|20109.3|20097.3|20111.7|20099.7|20111.8|20099.8|20109.3|20097.3|8
1743773930000|2025-04-04 13:38:50|20109.3|20097.3|20117|20105|20117|20105|20104.7|20092.7|31
1743773940000|2025-04-04 13:39:00|20118.1|20106.1|20115.7|20103.7|20129.5|20117.5|20113.3|20101.3|54
1743773950000|2025-04-04 13:39:10|20114.6|20102.6|20100.7|20088.7|20114.6|20102.6|20100.7|20088.7|6
1743773960000|2025-04-04 13:39:20|20101.9|20089.9|20113.2|20101.2|20113.2|20101.2|20101.9|20089.9|17
1743773970000|2025-04-04 13:39:30|20115.7|20103.7|20125.9|20113.9|20128.3|20116.3|20114.5|20102.5|19
1743773980000|2025-04-04 13:39:40|20122.1|20110.1|20128.2|20116.2|20130.5|20118.5|20121|20109|16
1743773990000|2025-04-04 13:39:50|20127|20115|20129.5|20117.5|20129.5|20117.5|20127|20115|18
1743774000000|2025-04-04 13:40:00|20127|20115|20129.4|20117.4|20131.8|20119.8|20126.9|20114.9|21
1743774010000|2025-04-04 13:40:10|20128.1|20116.1|20131.7|20119.7|20131.7|20119.7|20123.1|20111.1|19
1743774020000|2025-04-04 13:40:20|20128|20116|20119.5|20107.5|20129.2|20117.2|20115.6|20103.6|29
1743774030000|2025-04-04 13:40:30|20118.4|20106.4|20117|20105|20119.5|20107.5|20114.5|20102.5|7
1743774040000|2025-04-04 13:40:40|20114.5|20102.5|20117|20105|20119.5|20107.5|20112|20100|20
1743774050000|2025-04-04 13:40:50|20116.9|20104.9|20107.1|20095.1|20118.2|20106.2|20107|20095|15
1743774060000|2025-04-04 13:41:00|20104.7|20092.7|20102|20090|20105.9|20093.9|20100.9|20088.9|22
1743774070000|2025-04-04 13:41:10|20102.1|20090.1|20109.5|20097.5|20109.5|20097.5|20102.1|20090.1|11
1743774080000|2025-04-04 13:41:20|20112.1|20100.1|20103.4|20091.4|20114.5|20102.5|20103.4|20091.4|9
1743774090000|2025-04-04 13:41:30|20101|20089|20090.8|20078.8|20101|20089|20089.5|20077.5|24
1743774100000|2025-04-04 13:41:40|20089.5|20077.5|20097.2|20085.2|20097.2|20085.2|20089.5|20077.5|12
1743774110000|2025-04-04 13:41:50|20098.5|20086.5|20092.2|20080.2|20098.5|20086.5|20089.6|20077.6|7
1743774120000|2025-04-04 13:42:00|20090.9|20078.9|20094.5|20082.5|20094.5|20082.5|20089.7|20077.7|14
1743774130000|2025-04-04 13:42:10|20099.5|20087.5|20099.3|20087.3|20103.2|20091.2|20094.5|20082.5|30
1743774140000|2025-04-04 13:42:20|20099.4|20087.4|20103.4|20091.4|20111.9|20099.9|20099.4|20087.4|12
1743774150000|2025-04-04 13:42:30|20105.7|20093.7|20096.8|20084.8|20106.9|20094.9|20094.9|20082.9|45
1743774160000|2025-04-04 13:42:40|20096.9|20084.9|20101.8|20089.8|20101.8|20089.8|20095.7|20083.7|8
1743774170000|2025-04-04 13:42:50|20100.6|20088.6|20101.8|20089.8|20101.8|20089.8|20095.9|20083.9|9
1743774180000|2025-04-04 13:43:00|20099.3|20087.3|20104.3|20092.3|20105.5|20093.5|20094.5|20082.5|10
1743774190000|2025-04-04 13:43:10|20106.9|20094.9|20109.3|20097.3|20114.2|20102.2|20106.9|20094.9|13
1743774200000|2025-04-04 13:43:20|20111.7|20099.7|20119.2|20107.2|20123|20111|20111.7|20099.7|7
1743774210000|2025-04-04 13:43:30|20129.3|20117.3|20131.5|20119.5|20131.5|20119.5|20126.7|20114.7|10
1743774220000|2025-04-04 13:43:40|20129.2|20117.2|20127.8|20115.8|20129.2|20117.2|20125.6|20113.6|5
1743774230000|2025-04-04 13:43:50|20126.7|20114.7|20131.7|20119.7|20134|20122|20125.5|20113.5|28
1743774240000|2025-04-04 13:44:00|20131.6|20119.6|20129|20117|20135.2|20123.2|20126.7|20114.7|12
1743774250000|2025-04-04 13:44:10|20127.8|20115.8|20124.2|20112.2|20130.4|20118.4|20118|20106|24
1743774260000|2025-04-04 13:44:20|20123|20111|20125.7|20113.7|20127|20115|20119.3|20107.3|13
1743774270000|2025-04-04 13:44:30|20124.5|20112.5|20140.6|20128.6|20143.2|20131.2|20122|20110|17
1743774280000|2025-04-04 13:44:40|20139.4|20127.4|20132|20120|20143.3|20131.3|20130.8|20118.8|15
1743774290000|2025-04-04 13:44:50|20131.9|20119.9|20127.1|20115.1|20131.9|20119.9|20122.2|20110.2|20
1743774300000|2025-04-04 13:45:00|20124.8|20112.8|20119.9|20107.9|20127.1|20115.1|20115.9|20103.9|29
1743774310000|2025-04-04 13:45:10|20119.8|20107.8|20107.1|20095.1|20120.9|20108.9|20107.1|20095.1|62
1743774320000|2025-04-04 13:45:20|20109.6|20097.6|20107|20095|20110.6|20098.6|20107|20095|14
1743774330000|2025-04-04 13:45:30|20104.7|20092.7|20109.8|20097.8|20112.3|20100.3|20104.7|20092.7|27
1743774340000|2025-04-04 13:45:40|20111|20099|20109.7|20097.7|20111|20099|20107.2|20095.2|12
1743774350000|2025-04-04 13:45:50|20111.1|20099.1|20117.2|20105.2|20117.2|20105.2|20111.1|20099.1|9
1743774360000|2025-04-04 13:46:00|20117.1|20105.1|20132|20120|20134.6|20122.6|20116|20104|37
1743774370000|2025-04-04 13:46:10|20130.7|20118.7|20121.9|20109.9|20133.2|20121.2|20121.9|20109.9|19
1743774380000|2025-04-04 13:46:20|20119.5|20107.5|20134.5|20122.5|20134.5|20122.5|20119.5|20107.5|21
1743774390000|2025-04-04 13:46:30|20135.7|20123.7|20127.3|20115.3|20135.8|20123.8|20123.2|20111.2|45
1743774400000|2025-04-04 13:46:40|20128.6|20116.6|20127.4|20115.4|20134.7|20122.7|20127.3|20115.3|29
1743774410000|2025-04-04 13:46:50|20128.6|20116.6|20138.3|20126.3|20138.3|20126.3|20126.2|20114.2|24
1743774420000|2025-04-04 13:47:00|20138.5|20126.5|20137.4|20125.4|20138.6|20126.6|20136|20124|44
1743774430000|2025-04-04 13:47:10|20137.2|20125.2|20147.2|20135.2|20150.8|20138.8|20137.2|20125.2|16
1743774440000|2025-04-04 13:47:20|20144.9|20132.9|20146.1|20134.1|20148.4|20136.4|20144.7|20132.7|10
1743774450000|2025-04-04 13:47:30|20147.2|20135.2|20143.7|20131.7|20148.6|20136.6|20142.3|20130.3|7
1743774460000|2025-04-04 13:47:40|20142.6|20130.6|20142.4|20130.4|20144.9|20132.9|20137.7|20125.7|10
1743774470000|2025-04-04 13:47:50|20144.8|20132.8|20145|20133|20145|20133|20142.6|20130.6|12
1743774480000|2025-04-04 13:48:00|20143.8|20131.8|20150|20138|20154.7|20142.7|20143.6|20131.6|16
1743774490000|2025-04-04 13:48:10|20149.9|20137.9|20147.4|20135.4|20149.9|20137.9|20138.8|20126.8|30
1743774500000|2025-04-04 13:48:20|20149.9|20137.9|20146|20134|20150|20138|20142.4|20130.4|29
1743774510000|2025-04-04 13:48:30|20147.1|20135.1|20152.2|20140.2|20164.7|20152.7|20147.1|20135.1|20
1743774520000|2025-04-04 13:48:40|20152.1|20140.1|20147|20135|20152.1|20140.1|20144.5|20132.5|20
1743774530000|2025-04-04 13:48:50|20148.2|20136.2|20141.9|20129.9|20148.2|20136.2|20140.7|20128.7|17
1743774540000|2025-04-04 13:49:00|20144.2|20132.2|20158.2|20146.2|20159.4|20147.4|20144.2|20132.2|39
1743774550000|2025-04-04 13:49:10|20159.3|20147.3|20160.5|20148.5|20160.6|20148.6|20153.1|20141.1|26
1743774560000|2025-04-04 13:49:20|20163|20151|20164.4|20152.4|20164.4|20152.4|20160.7|20148.7|17
1743774570000|2025-04-04 13:49:30|20160.9|20148.9|20163.2|20151.2|20163.2|20151.2|20160.6|20148.6|15
1743774580000|2025-04-04 13:49:40|20161.8|20149.8|20164.7|20152.7|20164.7|20152.7|20150.7|20138.7|48
1743774590000|2025-04-04 13:49:50|20164.6|20152.6|20157|20145|20165.9|20153.9|20157|20145|18
1743774600000|2025-04-04 13:50:00|20157.1|20145.1|20157.3|20145.3|20160.9|20148.9|20157.1|20145.1|8
1743774610000|2025-04-04 13:50:10|20158.4|20146.4|20161.2|20149.2|20166|20154|20156|20144|21
1743774620000|2025-04-04 13:50:20|20159.9|20147.9|20152.4|20140.4|20159.9|20147.9|20152.4|20140.4|12
1743774630000|2025-04-04 13:50:30|20153.5|20141.5|20161.1|20149.1|20161.1|20149.1|20153.5|20141.5|9
1743774640000|2025-04-04 13:50:40|20159.9|20147.9|20157.5|20145.5|20161.1|20149.1|20157.5|20145.5|11
1743774650000|2025-04-04 13:50:50|20155.2|20143.2|20152.4|20140.4|20157.5|20145.5|20152.4|20140.4|4
1743774660000|2025-04-04 13:51:00|20150|20138|20145|20133|20150.1|20138.1|20145|20133|17
1743774670000|2025-04-04 13:51:10|20143.6|20131.6|20135.1|20123.1|20143.6|20131.6|20135|20123|19
1743774680000|2025-04-04 13:51:20|20133.8|20121.8|20133.7|20121.7|20140|20128|20131.2|20119.2|19
1743774690000|2025-04-04 13:51:30|20134.9|20122.9|20132.6|20120.6|20136|20124|20132.5|20120.5|19
1743774700000|2025-04-04 13:51:40|20129.9|20117.9|20131.2|20119.2|20131.2|20119.2|20129.9|20117.9|14
1743774710000|2025-04-04 13:51:50|20132.4|20120.4|20127.5|20115.5|20132.4|20120.4|20127.4|20115.4|12
1743774720000|2025-04-04 13:52:00|20128.6|20116.6|20127.6|20115.6|20128.7|20116.7|20126.1|20114.1|11
1743774730000|2025-04-04 13:52:10|20126.3|20114.3|20131.2|20119.2|20132.6|20120.6|20126.3|20114.3|18
1743774740000|2025-04-04 13:52:20|20132.5|20120.5|20130.1|20118.1|20133.7|20121.7|20130|20118|5
1743774750000|2025-04-04 13:52:30|20128.8|20116.8|20124.5|20112.5|20128.8|20116.8|20123.4|20111.4|31
1743774760000|2025-04-04 13:52:40|20123.3|20111.3|20115.8|20103.8|20123.3|20111.3|20115.8|20103.8|45
1743774770000|2025-04-04 13:52:50|20115.9|20103.9|20128.5|20116.5|20129.8|20117.8|20115.9|20103.9|46
1743774780000|2025-04-04 13:53:00|20129.7|20117.7|20124.7|20112.7|20130.9|20118.9|20124.7|20112.7|21
1743774790000|2025-04-04 13:53:10|20123.4|20111.4|20127.2|20115.2|20132|20120|20119.8|20107.8|16
1743774800000|2025-04-04 13:53:20|20123.5|20111.5|20123.5|20111.5|20123.6|20111.6|20123.5|20111.5|23
1743774810000|2025-04-04 13:53:30|20127.4|20115.4|20126|20114|20128.5|20116.5|20126|20114|13
1743774820000|2025-04-04 13:53:40|20123.7|20111.7|20123.5|20111.5|20123.7|20111.7|20123.5|20111.5|13
1743774830000|2025-04-04 13:53:50|20123.4|20111.4|20122.3|20110.3|20123.4|20111.4|20122.3|20110.3|2
1743774840000|2025-04-04 13:54:00|20130|20118|20128.6|20116.6|20130|20118|20127.5|20115.5|2
1743774850000|2025-04-04 13:54:10|20128.7|20116.7|20123.9|20111.9|20132.6|20120.6|20123.9|20111.9|18
1743774860000|2025-04-04 13:54:20|20123.8|20111.8|20118.9|20106.9|20125.1|20113.1|20118.8|20106.8|37
1743774870000|2025-04-04 13:54:30|20118.7|20106.7|20120.2|20108.2|20120.2|20108.2|20118.7|20106.7|9
1743774880000|2025-04-04 13:54:40|20118.9|20106.9|20118.8|20106.8|20120.2|20108.2|20118.7|20106.7|10
1743774890000|2025-04-04 13:54:50|20118.7|20106.7|20113.9|20101.9|20118.7|20106.7|20111.5|20099.5|35
1743774900000|2025-04-04 13:55:00|20116.4|20104.4|20114|20102|20117.7|20105.7|20112.7|20100.7|12
1743774910000|2025-04-04 13:55:10|20112.7|20100.7|20104.9|20092.9|20112.9|20100.9|20102.4|20090.4|21
1743774920000|2025-04-04 13:55:20|20105|20093|20102.6|20090.6|20106.3|20094.3|20102.5|20090.5|13
1743774930000|2025-04-04 13:55:30|20101.3|20089.3|20087.7|20075.7|20101.3|20089.3|20086.4|20074.4|64
1743774940000|2025-04-04 13:55:40|20087.6|20075.6|20087.7|20075.7|20093.9|20081.9|20087.6|20075.6|22
1743774950000|2025-04-04 13:55:50|20087.6|20075.6|20092.6|20080.6|20095.1|20083.1|20087.6|20075.6|12
1743774960000|2025-04-04 13:56:00|20091.3|20079.3|20093.5|20081.5|20095.1|20083.1|20089.9|20077.9|24
1743774970000|2025-04-04 13:56:10|20096|20084|20102.1|20090.1|20102.1|20090.1|20096|20084|20
1743774980000|2025-04-04 13:56:20|20100.9|20088.9|20104.7|20092.7|20104.9|20092.9|20100.9|20088.9|27
1743774990000|2025-04-04 13:56:30|20103.4|20091.4|20093.3|20081.3|20103.4|20091.4|20093.3|20081.3|38
1743775000000|2025-04-04 13:56:40|20092.2|20080.2|20087.2|20075.2|20092.2|20080.2|20084.7|20072.7|12
1743775010000|2025-04-04 13:56:50|20087.3|20075.3|20086|20074|20087.3|20075.3|20084.8|20072.8|9
1743775020000|2025-04-04 13:57:00|20073.5|20061.5|20075|20063|20082.4|20070.4|20073.5|20061.5|56
1743775030000|2025-04-04 13:57:10|20076.2|20064.2|20093.7|20081.7|20093.7|20081.7|20076.2|20064.2|51
1743775040000|2025-04-04 13:57:20|20101.2|20089.2|20099.7|20087.7|20102.4|20090.4|20098.5|20086.5|16
1743775050000|2025-04-04 13:57:30|20099.8|20087.8|20101|20089|20101|20089|20099.8|20087.8|3
1743775060000|2025-04-04 13:57:40|20102.2|20090.2|20099.9|20087.9|20102.2|20090.2|20098.7|20086.7|11
1743775070000|2025-04-04 13:57:50|20101|20089|20105.8|20093.8|20105.8|20093.8|20097.3|20085.3|18
1743775080000|2025-04-04 13:58:00|20105.9|20093.9|20103.4|20091.4|20108.4|20096.4|20103.4|20091.4|7
1743775090000|2025-04-04 13:58:10|20093.5|20081.5|20090.9|20078.9|20093.5|20081.5|20087.4|20075.4|7
1743775100000|2025-04-04 13:58:20|20090.8|20078.8|20089.7|20077.7|20090.8|20078.8|20087.2|20075.2|17
1743775110000|2025-04-04 13:58:30|20088.5|20076.5|20088.4|20076.4|20088.5|20076.5|20088.4|20076.4|6
1743775120000|2025-04-04 13:58:40|20094.7|20082.7|20095.9|20083.9|20097.3|20085.3|20094.7|20082.7|5
1743775130000|2025-04-04 13:58:50|20094.7|20082.7|20092.3|20080.3|20095.8|20083.8|20088.5|20076.5|14
1743775140000|2025-04-04 13:59:00|20088.5|20076.5|20094.9|20082.9|20094.9|20082.9|20088.5|20076.5|12
1743775150000|2025-04-04 13:59:10|20093.5|20081.5|20092.3|20080.3|20093.5|20081.5|20092.3|20080.3|0
1743775160000|2025-04-04 13:59:20|20093.5|20081.5|20092.3|20080.3|20099.7|20087.7|20091|20079|15
1743775170000|2025-04-04 13:59:30|20090.9|20078.9|20092.2|20080.2|20093.3|20081.3|20089.7|20077.7|14
1743775180000|2025-04-04 13:59:40|20093.3|20081.3|20084.8|20072.8|20093.3|20081.3|20084.8|20072.8|1
1743775190000|2025-04-04 13:59:50|20084.7|20072.7|20082|20070|20084.7|20072.7|20082|20070|20
1743775200000|2025-04-04 14:00:00|20080.8|20068.8|20069.6|20057.6|20082.1|20070.1|20069.6|20057.6|9
1743775210000|2025-04-04 14:00:10|20069.5|20057.5|20069.3|20057.3|20069.5|20057.5|20065.6|20053.6|11
1743775220000|2025-04-04 14:00:20|20067|20055|20066.8|20054.8|20067|20055|20065.6|20053.6|9
1743775230000|2025-04-04 14:00:30|20068.1|20056.1|20074.6|20062.6|20074.6|20062.6|20066.9|20054.9|23
1743775240000|2025-04-04 14:00:40|20074.7|20062.7|20082.1|20070.1|20083.2|20071.2|20073.3|20061.3|10
1743775250000|2025-04-04 14:00:50|20080.9|20068.9|20085.8|20073.8|20085.8|20073.8|20080.9|20068.9|9
1743775260000|2025-04-04 14:01:00|20087.1|20075.1|20082.2|20070.2|20087.1|20075.1|20079.6|20067.6|9
1743775270000|2025-04-04 14:01:10|20084.6|20072.6|20092.3|20080.3|20092.3|20080.3|20084.6|20072.6|5
1743775280000|2025-04-04 14:01:20|20093.5|20081.5|20100.2|20088.2|20101.3|20089.3|20092.3|20080.3|42
1743775290000|2025-04-04 14:01:30|20098.9|20086.9|20097.4|20085.4|20098.9|20086.9|20094.9|20082.9|10
1743775300000|2025-04-04 14:01:40|20096.3|20084.3|20092.5|20080.5|20096.3|20084.3|20091.3|20079.3|14
1743775310000|2025-04-04 14:01:50|20088.8|20076.8|20092.4|20080.4|20092.4|20080.4|20088.8|20076.8|6
1743775320000|2025-04-04 14:02:00|20090|20078|20089.9|20077.9|20092.5|20080.5|20087.3|20075.3|9
1743775330000|2025-04-04 14:02:10|20088.7|20076.7|20087.3|20075.3|20092.5|20080.5|20087.3|20075.3|8
1743775340000|2025-04-04 14:02:20|20087.4|20075.4|20081.2|20069.2|20088.7|20076.7|20081.2|20069.2|11
1743775350000|2025-04-04 14:02:30|20080|20068|20075|20063|20080|20068|20074.9|20062.9|4
1743775360000|2025-04-04 14:02:40|20073.9|20061.9|20078.9|20066.9|20078.9|20066.9|20073.8|20061.8|6
1743775370000|2025-04-04 14:02:50|20076.4|20064.4|20072.7|20060.7|20080.2|20068.2|20072.7|20060.7|25
1743775380000|2025-04-04 14:03:00|20075.1|20063.1|20077.5|20065.5|20077.5|20065.5|20074.1|20062.1|6
1743775390000|2025-04-04 14:03:10|20073.4|20053.4|20066.6|20054.6|20073.4|20055.8|20064.1|20052.1|88
1743775400000|2025-04-04 14:03:20|20064|20052|20060|20048|20065.3|20053.3|20057.7|20045.7|44
1743775410000|2025-04-04 14:03:30|20061.2|20049.2|20057.2|20045.2|20063.7|20051.7|20053.6|20041.6|25
1743775420000|2025-04-04 14:03:40|20057.1|20045.1|20062.1|20050.1|20066.2|20054.2|20055.8|20043.8|16
1743775430000|2025-04-04 14:03:50|20064.5|20052.5|20057.3|20045.3|20064.6|20052.6|20057.3|20045.3|45
1743775440000|2025-04-04 14:04:00|20058.5|20046.5|20056.3|20044.3|20069.6|20057.6|20056.3|20044.3|33
1743775450000|2025-04-04 14:04:10|20056.1|20044.1|20058.4|20046.4|20065.7|20053.7|20052.3|20040.3|61
1743775460000|2025-04-04 14:04:20|20059.5|20047.5|20052|20040|20059.6|20047.6|20052|20040|11
1743775470000|2025-04-04 14:04:30|20050.6|20038.6|20054.2|20042.2|20054.2|20042.2|20050.6|20038.6|9
1743775480000|2025-04-04 14:04:40|20054.1|20042.1|20051.8|20039.8|20054.1|20042.1|20050.2|20038.2|19
1743775490000|2025-04-04 14:04:50|20052.9|20040.9|20050.4|20038.4|20054.3|20042.3|20050.4|20038.4|4
1743775500000|2025-04-04 14:05:00|20055.4|20043.4|20061.8|20049.8|20065.4|20053.4|20055.4|20043.4|41
1743775510000|2025-04-04 14:05:10|20064.3|20052.3|20059.1|20047.1|20064.3|20052.3|20059.1|20047.1|7
1743775520000|2025-04-04 14:05:20|20054.4|20042.4|20056.9|20044.9|20059.3|20047.3|20054.3|20042.3|7
1743775530000|2025-04-04 14:05:30|20056.8|20044.8|20056.9|20044.9|20058.1|20046.1|20054.4|20042.4|7
1743775540000|2025-04-04 14:05:40|20055.7|20043.7|20049.3|20037.3|20056.9|20044.9|20049.3|20037.3|4
1743775550000|2025-04-04 14:05:50|20048.1|20036.1|20046.8|20034.8|20048.1|20036.1|20039.3|20027.3|25
1743775560000|2025-04-04 14:06:00|20045.6|20033.6|20019.3|20007.3|20045.6|20033.6|20019.3|20007.3|29
1743775570000|2025-04-04 14:06:10|20019.2|20007.2|20018|20006|20019.3|20007.3|20015.4|20003.4|40
1743775580000|2025-04-04 14:06:20|20016.8|20004.8|20016.6|20004.6|20018.2|20006.2|20011.8|19999.8|42
1743775590000|2025-04-04 14:06:30|20019.4|20007.4|20025.7|20013.7|20025.7|20013.7|20019.4|20007.4|23
1743775600000|2025-04-04 14:06:40|20024.5|20012.5|20039.2|20027.2|20040.5|20028.5|20022.1|20010.1|52
1743775610000|2025-04-04 14:06:50|20040.5|20028.5|20041.6|20029.6|20041.6|20029.6|20035.4|20023.4|11
1743775620000|2025-04-04 14:07:00|20045.1|20033.1|20034.2|20022.2|20045.1|20033.1|20029.3|20017.3|39
1743775630000|2025-04-04 14:07:10|20030.8|20018.8|20030.6|20018.6|20033.2|20021.2|20029.4|20017.4|19
1743775640000|2025-04-04 14:07:20|20031.7|20019.7|20039.4|20027.4|20044.2|20032.2|20031.7|20019.7|39
1743775650000|2025-04-04 14:07:30|20036.9|20024.9|20036.9|20024.9|20040.6|20028.6|20036.7|20024.7|10
1743775660000|2025-04-04 14:07:40|20035.8|20023.8|20034.5|20022.5|20039.5|20027.5|20033.2|20021.2|22
1743775670000|2025-04-04 14:07:50|20035.7|20023.7|20028.5|20016.5|20035.8|20023.8|20027.3|20015.3|36
1743775680000|2025-04-04 14:08:00|20027.3|20015.3|20022.3|20010.3|20028.5|20016.5|20019.8|20007.8|19
1743775690000|2025-04-04 14:08:10|20024.8|20012.8|20035.9|20023.9|20036|20024|20024.6|20012.6|14
1743775700000|2025-04-04 14:08:20|20037|20025|20042.3|20030.3|20042.3|20030.3|20037|20025|7
1743775710000|2025-04-04 14:08:30|20042.4|20030.4|20044.8|20032.8|20046.1|20034.1|20041.2|20029.2|20
1743775720000|2025-04-04 14:08:40|20046.1|20034.1|20045.8|20033.8|20047.2|20035.2|20043.5|20031.5|23
1743775730000|2025-04-04 14:08:50|20046|20034|20035|20023|20046|20034|20035|20023|24
1743775740000|2025-04-04 14:09:00|20036.1|20024.1|20035|20023|20036.2|20024.2|20035|20023|25
1743775750000|2025-04-04 14:09:10|20037.5|20025.5|20037.3|20025.3|20042.1|20030.1|20037.1|20025.1|29
1743775760000|2025-04-04 14:09:20|20036.1|20024.1|20052|20040|20052|20040|20034.8|20022.8|29
1743775770000|2025-04-04 14:09:30|20049.6|20037.6|20051.1|20039.1|20051.9|20039.9|20049.6|20037.6|30
1743775780000|2025-04-04 14:09:40|20051|20039|20044.6|20032.6|20053.7|20041.7|20044.6|20032.6|19
1743775790000|2025-04-04 14:09:50|20044.5|20032.5|20047|20035|20048.2|20036.2|20042.1|20030.1|10
1743775800000|2025-04-04 14:10:00|20045.9|20033.9|20041.9|20029.9|20047|20035|20041.9|20029.9|34
1743775810000|2025-04-04 14:10:10|20040.7|20028.7|20038.3|20026.3|20040.8|20028.8|20036.9|20024.9|15
1743775820000|2025-04-04 14:10:20|20038.2|20026.2|20040.6|20028.6|20043.1|20031.1|20038.2|20026.2|20
1743775830000|2025-04-04 14:10:30|20040.7|20028.7|20042.1|20030.1|20044.4|20032.4|20040.7|20028.7|10
1743775840000|2025-04-04 14:10:40|20041|20029|20043.3|20031.3|20044.4|20032.4|20040.9|20028.9|14
1743775850000|2025-04-04 14:10:50|20044.4|20032.4|20048.6|20036.6|20052|20040|20044.4|20032.4|17
1743775860000|2025-04-04 14:11:00|20048.4|20036.4|20042.1|20030.1|20048.4|20036.4|20042.1|20030.1|12
1743775870000|2025-04-04 14:11:10|20041.9|20029.9|20038.5|20026.5|20041.9|20029.9|20036|20024|28
1743775880000|2025-04-04 14:11:20|20038.6|20026.6|20043.5|20031.5|20045.9|20033.9|20038.6|20026.6|13
1743775890000|2025-04-04 14:11:30|20043.4|20031.4|20035.8|20023.8|20043.4|20031.4|20035.8|20023.8|5
1743775900000|2025-04-04 14:11:40|20029.6|20017.6|20044.3|20032.3|20044.3|20032.3|20029.6|20017.6|48
1743775910000|2025-04-04 14:11:50|20043.2|20031.2|20041.7|20029.7|20043.2|20031.2|20040.5|20028.5|33
1743775920000|2025-04-04 14:12:00|20041.6|20029.6|20036.7|20024.7|20041.7|20029.7|20031.9|20019.9|13
1743775930000|2025-04-04 14:12:10|20036.9|20024.9|20038.1|20026.1|20038.1|20026.1|20036.8|20024.8|3
1743775940000|2025-04-04 14:12:20|20039.3|20027.3|20051.7|20039.7|20051.7|20039.7|20039.3|20027.3|31
1743775950000|2025-04-04 14:12:30|20051.6|20039.6|20040.5|20028.5|20051.7|20039.7|20040.5|20028.5|20
1743775960000|2025-04-04 14:12:40|20036.8|20024.8|20038|20026|20038|20026|20035.6|20023.6|23
1743775970000|2025-04-04 14:12:50|20040.5|20028.5|20039.3|20027.3|20041.7|20029.7|20039.3|20027.3|15
1743775980000|2025-04-04 14:13:00|||||||||2
1743775990000|2025-04-04 14:13:10|20039.2|20027.2|20038.1|20026.1|20039.2|20027.2|20038.1|20026.1|3
1743776000000|2025-04-04 14:13:20|20039.2|20027.2|20041.7|20029.7|20043|20031|20039.2|20027.2|8
1743776010000|2025-04-04 14:13:30|20041.8|20029.8|20049.1|20037.1|20051.7|20039.7|20041.8|20029.8|12
1743776020000|2025-04-04 14:13:40|20049|20037|20050.4|20038.4|20050.4|20038.4|20049|20037|2
1743776030000|2025-04-04 14:13:50|20049.1|20037.1|20047.9|20035.9|20050.4|20038.4|20047.9|20035.9|6
1743776040000|2025-04-04 14:14:00|20049|20037|20050.3|20038.3|20050.4|20038.4|20047.9|20035.9|7
1743776050000|2025-04-04 14:14:10|20049.2|20037.2|20047.9|20035.9|20052.9|20040.9|20047.9|20035.9|18
1743776060000|2025-04-04 14:14:20|20049|20037|20047.9|20035.9|20049|20037|20045.4|20033.4|6
1743776070000|2025-04-04 14:14:30|20045.4|20033.4|20050.3|20038.3|20051.5|20039.5|20045.4|20033.4|14
1743776080000|2025-04-04 14:14:40|20050.4|20038.4|20053.9|20041.9|20059|20047|20050.3|20038.3|26
1743776090000|2025-04-04 14:14:50|20056.4|20044.4|20052.6|20040.6|20062.7|20050.7|20052.6|20040.6|33
1743776100000|2025-04-04 14:15:00|20052.7|20040.7|20058.8|20046.8|20060.2|20048.2|20050.2|20038.2|40
1743776110000|2025-04-04 14:15:10|20056.3|20044.3|20052.7|20040.7|20056.3|20044.3|20052.6|20040.6|13
1743776120000|2025-04-04 14:15:20|20053.8|20041.8|20055.2|20043.2|20056.2|20044.2|20053.8|20041.8|6
1743776130000|2025-04-04 14:15:30|20053.8|20041.8|20055.2|20043.2|20055.2|20043.2|20052.5|20040.5|42
1743776140000|2025-04-04 14:15:40|20055.1|20043.1|20052.3|20040.3|20055.1|20043.1|20052.3|20040.3|67
1743776150000|2025-04-04 14:15:50|20052.2|20040.2|20046.1|20034.1|20052.2|20040.2|20042.5|20030.5|25
1743776160000|2025-04-04 14:16:00|20046|20034|20051|20039|20051|20039|20044.8|20032.8|9
1743776170000|2025-04-04 14:16:10|20053.5|20041.5|20042.2|20030.2|20053.6|20041.6|20042.2|20030.2|16
1743776180000|2025-04-04 14:16:20|20042.3|20030.3|20038.7|20026.7|20044.8|20032.8|20038.6|20026.6|20
1743776190000|2025-04-04 14:16:30|20038.6|20026.6|20028.8|20016.8|20038.6|20026.6|20028.8|20016.8|51
1743776200000|2025-04-04 14:16:40|20028.7|20016.7|20028.8|20016.8|20030|20018|20027.5|20015.5|44
1743776210000|2025-04-04 14:16:50|20028.6|20016.6|20020.2|20008.2|20028.6|20016.6|20020.2|20008.2|16
1743776220000|2025-04-04 14:17:00|20020.1|20008.1|20020.1|20008.1|20022.3|20010.3|20018.8|20006.8|13
1743776230000|2025-04-04 14:17:10|20018.9|20006.9|20020.2|20008.2|20020.2|20008.2|20018.9|20006.9|2
1743776240000|2025-04-04 14:17:20|20021.3|20009.3|20025|20013|20025|20013|20020|20008|22
1743776250000|2025-04-04 14:17:30|20023.8|20011.8|20033.8|20021.8|20035|20023|20023.8|20011.8|24
1743776260000|2025-04-04 14:17:40|20032.7|20020.7|20028.8|20016.8|20032.7|20020.7|20026.3|20014.3|12
1743776270000|2025-04-04 14:17:50|20027.6|20015.6|20021.4|20009.4|20028.8|20016.8|20021.3|20009.3|40
1743776280000|2025-04-04 14:18:00|20021.5|20009.5|20025.2|20013.2|20027.7|20015.7|20021.5|20009.5|16
1743776290000|2025-04-04 14:18:10|20025.1|20013.1|20025.2|20013.2|20025.2|20013.2|20023.8|20011.8|4
1743776300000|2025-04-04 14:18:20|20026.4|20014.4|20037.5|20025.5|20037.5|20025.5|20026.4|20014.4|10
1743776310000|2025-04-04 14:18:30|20036.3|20024.3|20031.3|20019.3|20036.3|20024.3|20030.1|20018.1|9
1743776320000|2025-04-04 14:18:40|20031.2|20019.2|20030|20018|20033.6|20021.6|20030|20018|10
1743776330000|2025-04-04 14:18:50|20032.5|20020.5|20028.8|20016.8|20032.5|20020.5|20028.8|20016.8|7
1743776340000|2025-04-04 14:19:00|20027.7|20015.7|20027.6|20015.6|20032.5|20020.5|20027.5|20015.5|29
1743776350000|2025-04-04 14:19:10|20027.5|20015.5|20033.7|20021.7|20033.8|20021.8|20027.5|20015.5|8
1743776360000|2025-04-04 14:19:20|20034.9|20022.9|20033.8|20021.8|20034.9|20022.9|20033.8|20021.8|2
1743776370000|2025-04-04 14:19:30|20041.3|20029.3|20042.3|20030.3|20045|20033|20038.6|20026.6|12
1743776380000|2025-04-04 14:19:40|20040|20028|20033.6|20021.6|20040|20028|20033.6|20021.6|36
1743776390000|2025-04-04 14:19:50|20035|20023|20036.1|20024.1|20036.1|20024.1|20035|20023|8
1743776400000|2025-04-04 14:20:00|20035|20023|20037.5|20025.5|20037.5|20025.5|20035|20023|11
1743776410000|2025-04-04 14:20:10|20039.8|20027.8|20044.8|20032.8|20045|20033|20039.8|20027.8|17
1743776420000|2025-04-04 14:20:20|20047.2|20035.2|20039.8|20027.8|20048.4|20036.4|20037.3|20025.3|14
1743776430000|2025-04-04 14:20:30|20038.5|20026.5|20040.9|20028.9|20042.3|20030.3|20038.5|20026.5|12
1743776440000|2025-04-04 14:20:40|20042.3|20030.3|20044.9|20032.9|20048.4|20036.4|20040.9|20028.9|21
1743776450000|2025-04-04 14:20:50|20046.1|20034.1|20044.9|20032.9|20048.4|20036.4|20044.9|20032.9|11
1743776460000|2025-04-04 14:21:00|20046|20034|20052.1|20040.1|20052.1|20040.1|20044.8|20032.8|13
1743776470000|2025-04-04 14:21:10|20053.2|20041.2|20058.4|20046.4|20059.7|20047.7|20050.8|20038.8|14
1743776480000|2025-04-04 14:21:20|20057.2|20045.2|20063.2|20051.2|20063.4|20051.4|20057.2|20045.2|13
1743776490000|2025-04-04 14:21:30|20063.3|20051.3|20075.9|20063.9|20075.9|20063.9|20063.3|20051.3|20
1743776500000|2025-04-04 14:21:40|20076.1|20064.1|20073.6|20061.6|20077.3|20065.3|20071|20059|20
1743776510000|2025-04-04 14:21:50|20072.5|20060.5|20075.9|20063.9|20077.2|20065.2|20072.3|20060.3|25
1743776520000|2025-04-04 14:22:00|20074.8|20062.8|20068.2|20056.2|20076.1|20064.1|20067.1|20055.1|28
1743776530000|2025-04-04 14:22:10|20068.4|20056.4|20067.2|20055.2|20068.4|20056.4|20067.1|20055.1|20
1743776540000|2025-04-04 14:22:20|20068.3|20056.3|20074.7|20062.7|20074.7|20062.7|20068.3|20056.3|14
1743776550000|2025-04-04 14:22:30|20073.5|20061.5|20074.8|20062.8|20074.8|20062.8|20073.4|20061.4|8
1743776560000|2025-04-04 14:22:40|20074.6|20062.6|20067.4|20055.4|20074.6|20062.6|20067.4|20055.4|3
1743776570000|2025-04-04 14:22:50|20068.4|20056.4|20057.4|20045.4|20068.4|20056.4|20057.2|20045.2|21
1743776580000|2025-04-04 14:23:00|20057.3|20045.3|20058.4|20046.4|20059.8|20047.8|20057.3|20045.3|28
1743776590000|2025-04-04 14:23:10|20058.5|20046.5|20055.9|20043.9|20058.5|20046.5|20055.8|20043.8|25
1743776600000|2025-04-04 14:23:20|20057.1|20045.1|20059.6|20047.6|20063.4|20051.4|20055.9|20043.9|25
1743776610000|2025-04-04 14:23:30|20060.7|20048.7|20057.3|20045.3|20063.4|20051.4|20053.2|20041.2|23
1743776620000|2025-04-04 14:23:40|20057.2|20045.2|20053.4|20041.4|20057.3|20045.3|20053.3|20041.3|9
1743776630000|2025-04-04 14:23:50|20054.6|20042.6|20053.3|20041.3|20055.7|20043.7|20052.3|20040.3|2
1743776640000|2025-04-04 14:24:00|20052.1|20040.1|20045.7|20033.7|20052.1|20040.1|20045.7|20033.7|16
1743776650000|2025-04-04 14:24:10|20044.6|20032.6|20044.5|20032.5|20045.7|20033.7|20044.5|20032.5|12
1743776660000|2025-04-04 14:24:20|20044.6|20032.6|20049.6|20037.6|20049.6|20037.6|20044.6|20032.6|11
1743776670000|2025-04-04 14:24:30|20052.1|20040.1|20048.4|20036.4|20053.2|20041.2|20047.1|20035.1|9
1743776680000|2025-04-04 14:24:40|20050.7|20038.7|20050.9|20038.9|20053.4|20041.4|20048.4|20036.4|30
1743776690000|2025-04-04 14:24:50|20053.3|20041.3|20043.4|20031.4|20053.4|20041.4|20043.4|20031.4|12
1743776700000|2025-04-04 14:25:00|20043.3|20031.3|20045.7|20033.7|20045.7|20033.7|20043.3|20031.3|9
1743776710000|2025-04-04 14:25:10|20043.3|20031.3|20044.6|20032.6|20044.6|20032.6|20039.7|20027.7|24
1743776720000|2025-04-04 14:25:20|20045.8|20033.8|20038.5|20026.5|20045.8|20033.8|20038.5|20026.5|22
1743776730000|2025-04-04 14:25:30|20039.7|20027.7|20041|20029|20041|20029|20038.6|20026.6|7
1743776740000|2025-04-04 14:25:40|20040.9|20028.9|20038.5|20026.5|20041|20029|20036.1|20024.1|11
1743776750000|2025-04-04 14:25:50|20038.6|20026.6|20032.3|20020.3|20038.6|20026.6|20031|20019|10
1743776760000|2025-04-04 14:26:00|20041|20029|20039.8|20027.8|20041|20029|20039.8|20027.8|1
1743776770000|2025-04-04 14:26:10|20040.9|20028.9|20038.6|20026.6|20041|20029|20037.4|20025.4|6
1743776780000|2025-04-04 14:26:20|20039.9|20027.9|20036.1|20024.1|20039.9|20027.9|20034.9|20022.9|24
1743776790000|2025-04-04 14:26:30|20034.9|20022.9|20035|20023|20035|20023|20032.4|20020.4|12
1743776800000|2025-04-04 14:26:40|20034.9|20022.9|20031.3|20019.3|20034.9|20022.9|20030|20018|25
1743776810000|2025-04-04 14:26:50|20032.4|20020.4|20032.6|20020.6|20033.8|20021.8|20032.4|20020.4|8
1743776820000|2025-04-04 14:27:00|20032.5|20020.5|20030.2|20018.2|20032.5|20020.5|20027.6|20015.6|14
1743776830000|2025-04-04 14:27:10|20030.1|20018.1|20030.1|20018.1|20030.2|20018.2|20030.1|20018.1|3
1743776840000|2025-04-04 14:27:20|20030.2|20018.2|20041.4|20029.4|20041.4|20029.4|20030.2|20018.2|29
1743776850000|2025-04-04 14:27:30|20037.6|20025.6|20036.4|20024.4|20041.3|20029.3|20035.2|20023.2|12
1743776860000|2025-04-04 14:27:40|20036.5|20024.5|20036.8|20024.8|20044|20032|20036.4|20024.4|22
1743776870000|2025-04-04 14:27:50|20037.9|20025.9|20036.7|20024.7|20037.9|20025.9|20035.3|20023.3|2
1743776880000|2025-04-04 14:28:00|20038|20026|20029.2|20017.2|20039.2|20027.2|20029.2|20017.2|14
1743776890000|2025-04-04 14:28:10|20030.3|20018.3|20029.2|20017.2|20030.3|20018.3|20027.8|20015.8|3
1743776900000|2025-04-04 14:28:20|20031.6|20019.6|20026.8|20014.8|20031.7|20019.7|20025.3|20013.3|24
1743776910000|2025-04-04 14:28:30|20025.6|20013.6|20033|20021|20034.3|20022.3|20025.6|20013.6|19
1743776920000|2025-04-04 14:28:40|20029.4|20017.4|20030.5|20018.5|20030.5|20018.5|20029.4|20017.4|7
1743776930000|2025-04-04 14:28:50|20029.4|20017.4|20021.9|20009.9|20030.5|20018.5|20020.7|20008.7|18
1743776940000|2025-04-04 14:29:00|20023|20011|20023.2|20011.2|20024.4|20012.4|20021.9|20009.9|4
1743776950000|2025-04-04 14:29:10|20023.1|20011.1|20022|20010|20023.1|20011.1|20022|20010|11
1743776960000|2025-04-04 14:29:20|20020.9|20008.9|20020.7|20008.7|20021.9|20009.9|20018|20006|34
1743776970000|2025-04-04 14:29:30|20020.6|20008.6|20021.9|20009.9|20027|20015|20020.6|20008.6|40
1743776980000|2025-04-04 14:29:40|20020.7|20008.7|20021.8|20009.8|20021.8|20009.8|20020.5|20008.5|7
1743776990000|2025-04-04 14:29:50|20024.2|20012.2|20015.3|20003.3|20024.2|20012.2|20015.3|20003.3|21
1743777000000|2025-04-04 14:30:00|20026.6|20014.6|20026.7|20014.7|20031.7|20019.7|20024.1|20012.1|34
1743777010000|2025-04-04 14:30:10|20026.6|20014.6|20019.1|20007.1|20026.6|20014.6|20019.1|20007.1|15
1743777020000|2025-04-04 14:30:20|20016.7|20004.7|20015.3|20003.3|20016.7|20004.7|20015.2|20003.2|12
1743777030000|2025-04-04 14:30:30|20013|20001|20004|19992|20013|20001|20001.5|19989.5|35
1743777040000|2025-04-04 14:30:40|20003.9|19991.9|19991.4|19979.4|20003.9|19991.9|19991.3|19979.3|26
1743777050000|2025-04-04 14:30:50|19990.3|19978.3|19997.6|19985.6|19998.8|19986.8|19990.3|19978.3|21
1743777060000|2025-04-04 14:31:00|19997.5|19985.5|19989.8|19977.8|19998.7|19986.7|19989.8|19977.8|34
1743777070000|2025-04-04 14:31:10|19992.3|19980.3|19996|19984|19999.7|19987.7|19992.2|19980.2|36
1743777080000|2025-04-04 14:31:20|19996.1|19984.1|19994.7|19982.7|19997.2|19985.2|19994.7|19982.7|34
1743777090000|2025-04-04 14:31:30|19997.2|19985.2|20003.6|19991.6|20003.6|19991.6|19996|19984|10
1743777100000|2025-04-04 14:31:40|20003.7|19991.7|20009.5|19997.5|20010.9|19998.9|20003.7|19991.7|14
1743777110000|2025-04-04 14:31:50|20014.7|20002.7|20028.4|20016.4|20028.4|20016.4|20014.7|20002.7|30
1743777120000|2025-04-04 14:32:00|20027.2|20015.2|20024.7|20012.7|20027.2|20015.2|20019.7|20007.7|16
1743777130000|2025-04-04 14:32:10|20025.9|20013.9|20023.6|20011.6|20028.7|20016.7|20023.6|20011.6|23
1743777140000|2025-04-04 14:32:20|20026|20014|20025|20013|20028.5|20016.5|20024.9|20012.9|5
1743777150000|2025-04-04 14:32:30|20028.6|20016.6|20028.6|20016.6|20028.6|20016.6|20028.6|20016.6|5
1743777160000|2025-04-04 14:32:40|20027.4|20015.4|20023.8|20011.8|20027.4|20015.4|20023.8|20011.8|4
1743777170000|2025-04-04 14:32:50|20022.5|20010.5|20016.3|20004.3|20022.5|20010.5|20016.3|20004.3|4
1743777180000|2025-04-04 14:33:00|20017.4|20005.4|20012.5|20000.5|20017.4|20005.4|20012.4|20000.4|6
1743777190000|2025-04-04 14:33:10|20013.9|20001.9|20012.6|20000.6|20016.5|20004.5|20009|19997|21
1743777200000|2025-04-04 14:33:20|20013.8|20001.8|20013.8|20001.8|20017.6|20005.6|20011.3|19999.3|14
1743777210000|2025-04-04 14:33:30|20011.3|19999.3|20006.3|19994.3|20012.4|20000.4|20006.3|19994.3|6
1743777220000|2025-04-04 14:33:40|20006.2|19994.2|20008.8|19996.8|20012.5|20000.5|20006.2|19994.2|5
1743777230000|2025-04-04 14:33:50|20011.3|19999.3|20016.1|20004.1|20019|20007|20008.8|19996.8|23
1743777240000|2025-04-04 14:34:00|20014.8|20002.8|20011.3|19999.3|20015|20003|20011.3|19999.3|7
1743777250000|2025-04-04 14:34:10|20011.2|19999.2|20017.4|20005.4|20018.7|20006.7|20008.8|19996.8|28
1743777260000|2025-04-04 14:34:20|20020|20008|20012.4|20000.4|20020|20008|20009.9|19997.9|52
1743777270000|2025-04-04 14:34:30|20013.7|20001.7|20013.7|20001.7|20013.7|20001.7|20013.7|20001.7|0
1743777280000|2025-04-04 14:34:40|20011.3|19999.3|20018.8|20006.8|20019.9|20007.9|20011.3|19999.3|42
1743777290000|2025-04-04 14:34:50|20018.7|20006.7|20012.5|20000.5|20018.7|20006.7|20012.4|20000.4|9
1743777300000|2025-04-04 14:35:00|20013.7|20001.7|20023.8|20011.8|20023.8|20011.8|20013.7|20001.7|16
1743777310000|2025-04-04 14:35:10|20026.1|20014.1|20016.4|20004.4|20026.1|20014.1|20013.8|20001.8|21
1743777320000|2025-04-04 14:35:20|20016.2|20004.2|20011.4|19999.4|20016.4|20004.4|20010.2|19998.2|19
1743777330000|2025-04-04 14:35:30|20011.3|19999.3|20016.3|20004.3|20016.3|20004.3|20011.3|19999.3|14
1743777340000|2025-04-04 14:35:40|20016.4|20004.4|20018.9|20006.9|20021.3|20009.3|20013.9|20001.9|8
1743777350000|2025-04-04 14:35:50|20018.8|20006.8|20016.3|20004.3|20018.9|20006.9|20016.3|20004.3|1
1743777360000|2025-04-04 14:36:00|20016.4|20004.4|20013.9|20001.9|20021.3|20009.3|20013.9|20001.9|20
1743777370000|2025-04-04 14:36:10|20012.8|20000.8|20012.6|20000.6|20013.9|20001.9|20011.4|19999.4|17
1743777380000|2025-04-04 14:36:20|20011.4|19999.4|20013.9|20001.9|20015.1|20003.1|20011.4|19999.4|10
1743777390000|2025-04-04 14:36:30|20015.1|20003.1|20030.3|20018.3|20030.3|20018.3|20013.9|20001.9|12
1743777400000|2025-04-04 14:36:40|20029.1|20017.1|20013.9|20001.9|20029.1|20017.1|20013.9|20001.9|9
1743777410000|2025-04-04 14:36:50|20015.3|20003.3|20006.6|19994.6|20015.3|20003.3|20006.6|19994.6|11
1743777420000|2025-04-04 14:37:00|20005.5|19993.5|20001.6|19989.6|20006.6|19994.6|19999.1|19987.1|21
1743777430000|2025-04-04 14:37:10|19995.4|19983.4|19988.7|19976.7|19999.2|19987.2|19985.1|19973.1|44
1743777440000|2025-04-04 14:37:20|19991.5|19979.5|19997.8|19985.8|19997.8|19985.8|19991.5|19979.5|6
1743777450000|2025-04-04 14:37:30|19999|19987|20001.3|19989.3|20001.3|19989.3|19996.6|19984.6|11
1743777460000|2025-04-04 14:37:40|20000.1|19988.1|20000.1|19988.1|20002.6|19990.6|19998.8|19986.8|3
1743777470000|2025-04-04 14:37:50|20003.7|19991.7|19998.8|19986.8|20003.7|19991.7|19998.8|19986.8|6
1743777480000|2025-04-04 14:38:00|20001.2|19989.2|20001.2|19989.2|20001.2|19989.2|20001.2|19989.2|1
1743777490000|2025-04-04 14:38:10|20000.1|19988.1|19997.6|19985.6|20001.2|19989.2|19996.3|19984.3|3
1743777500000|2025-04-04 14:38:20|19996.2|19984.2|19988.9|19976.9|19997.6|19985.6|19988.9|19976.9|16
1743777510000|2025-04-04 14:38:30|19988.8|19976.8|19991.2|19979.2|19991.2|19979.2|19986.3|19974.3|14
1743777520000|2025-04-04 14:38:40|19992.4|19980.4|19993.6|19981.6|19994.9|19982.9|19991.3|19979.3|7
1743777530000|2025-04-04 14:38:50|19993.7|19981.7|19996.3|19984.3|19996.3|19984.3|19993.6|19981.6|7
1743777540000|2025-04-04 14:39:00|19997.5|19985.5|19991.3|19979.3|19997.5|19985.5|19991.3|19979.3|3
1743777550000|2025-04-04 14:39:10|19991.4|19979.4|19992.6|19980.6|19992.7|19980.7|19987.7|19975.7|13
1743777560000|2025-04-04 14:39:20|19990.1|19978.1|19984.9|19972.9|19990.1|19978.1|19983.7|19971.7|10
1743777570000|2025-04-04 14:39:30|19986|19974|19987.4|19975.4|19987.4|19975.4|19984.9|19972.9|0
1743777580000|2025-04-04 14:39:40|19988.6|19976.6|19990.2|19978.2|19991.4|19979.4|19986.2|19974.2|21
1743777590000|2025-04-04 14:39:50|19990.1|19978.1|19991.4|19979.4|19991.4|19979.4|19988.9|19976.9|3
1743777600000|2025-04-04 14:40:00|19990.3|19978.3|19988.8|19976.8|19990.3|19978.3|19988.8|19976.8|6
1743777610000|2025-04-04 14:40:10|19988.9|19976.9|19986.3|19974.3|19988.9|19976.9|19985.1|19973.1|10
1743777620000|2025-04-04 14:40:20|19985.1|19973.1|19987.6|19975.6|19987.6|19975.6|19983.9|19971.9|9
1743777630000|2025-04-04 14:40:30|19986.4|19974.4|19982.6|19970.6|19986.4|19974.4|19981.4|19969.4|16
1743777640000|2025-04-04 14:40:40|19981.4|19969.4|19982.6|19970.6|19983.9|19971.9|19981.4|19969.4|23
1743777650000|2025-04-04 14:40:50|19981.4|19969.4|19981.6|19969.6|19982.7|19970.7|19981.4|19969.4|12
1743777660000|2025-04-04 14:41:00|19981.5|19969.5|19987.9|19975.9|19987.9|19975.9|19981.5|19969.5|11
1743777670000|2025-04-04 14:41:10|19991.6|19979.6|19984.1|19972.1|19991.6|19979.6|19982.8|19970.8|10
1743777680000|2025-04-04 14:41:20|19984|19972|19976.3|19964.3|19985.3|19973.3|19975.2|19963.2|27
1743777690000|2025-04-04 14:41:30|19975.1|19963.1|19976.4|19964.4|19977.6|19965.6|19975.1|19963.1|33
1743777700000|2025-04-04 14:41:40|19975.2|19963.2|19986.4|19974.4|19986.4|19974.4|19975.1|19963.1|48
1743777710000|2025-04-04 14:41:50|19985.1|19973.1|19976.2|19964.2|19987.6|19975.6|19976.2|19964.2|78
1743777720000|2025-04-04 14:42:00|19976.3|19964.3|19981.4|19969.4|19983.7|19971.7|19975.2|19963.2|5
1743777730000|2025-04-04 14:42:10|19981.3|19969.3|19981.3|19969.3|19983.7|19971.7|19980.2|19968.2|3
1743777740000|2025-04-04 14:42:20|19981.4|19969.4|19978.7|19966.7|19982.6|19970.6|19976.4|19964.4|3
1743777750000|2025-04-04 14:42:30|19973.8|19961.8|19972.8|19960.8|19979|19967|19970.3|19958.3|110
1743777760000|2025-04-04 14:42:40|19976.4|19964.4|19976.5|19964.5|19977.8|19965.8|19976.4|19964.4|11
1743777770000|2025-04-04 14:42:50|19976.6|19964.6|19975.4|19963.4|19977.8|19965.8|19975.4|19963.4|19
1743777780000|2025-04-04 14:43:00|19973|19961|19973|19961|19973|19961|19972.9|19960.9|4
1743777790000|2025-04-04 14:43:10|19972.8|19960.8|19955.6|19943.6|19973|19961|19955.6|19943.6|15
1743777800000|2025-04-04 14:43:20|19955.5|19943.5|19938.1|19926.1|19955.5|19943.5|19931.9|19919.9|167
1743777810000|2025-04-04 14:43:30|19937|19925|19934.3|19922.3|19937|19925|19934.3|19922.3|6
1743777820000|2025-04-04 14:43:40|19934.4|19922.4|19937.9|19925.9|19946.6|19934.6|19934.4|19922.4|21
1743777830000|2025-04-04 14:43:50|19941.6|19929.6|19947.9|19935.9|19947.9|19935.9|19941.6|19929.6|22
1743777840000|2025-04-04 14:44:00|19951.7|19939.7|19959|19947|19959|19947|19951.7|19939.7|4
1743777850000|2025-04-04 14:44:10|19954|19942|19952.9|19940.9|19954.3|19942.3|19946.6|19934.6|49
1743777860000|2025-04-04 14:44:20|19951.7|19939.7|19944.2|19932.2|19951.7|19939.7|19944.2|19932.2|13
1743777870000|2025-04-04 14:44:30|19945.3|19933.3|19932.8|19920.8|19945.3|19933.3|19930.3|19918.3|22
1743777880000|2025-04-04 14:44:40|19932.7|19920.7|19930.2|19918.2|19932.7|19920.7|19927.8|19915.8|26
1743777890000|2025-04-04 14:44:50|19936.4|19924.4|19924.2|19912.2|19937.7|19925.7|19924.2|19912.2|69
1743777900000|2025-04-04 14:45:00|19921.9|19909.9|19924.5|19912.5|19927.9|19915.9|19921.9|19909.9|25
1743777910000|2025-04-04 14:45:10|19924.4|19912.4|19917.8|19905.8|19925.6|19913.6|19917.8|19905.8|36
1743777920000|2025-04-04 14:45:20|19919|19907|19912.9|19900.9|19920.2|19908.2|19912.8|19900.8|39
1743777930000|2025-04-04 14:45:30|19914.3|19902.3|19913.3|19901.3|19915.4|19903.4|19905.6|19893.6|31
1743777940000|2025-04-04 14:45:40|19912.2|19900.2|19906.9|19894.9|19912.2|19900.2|19905.6|19893.6|45
1743777950000|2025-04-04 14:45:50|19905.7|19893.7|19905.6|19893.6|19908|19896|19905.4|19893.4|12
1743777960000|2025-04-04 14:46:00|19907|19895|19911.8|19899.8|19911.9|19899.9|19907|19895|14
1743777970000|2025-04-04 14:46:10|19913.1|19901.1|19919.5|19907.5|19928.1|19916.1|19913.1|19901.1|53
1743777980000|2025-04-04 14:46:20|19919.4|19907.4|19912.1|19900.1|19919.5|19907.5|19912.1|19900.1|61
1743777990000|2025-04-04 14:46:30|19910.8|19898.8|19913.1|19901.1|19914.3|19902.3|19907|19895|17
1743778000000|2025-04-04 14:46:40|19913|19901|19921.7|19909.7|19921.7|19909.7|19912.9|19900.9|13
1743778010000|2025-04-04 14:46:50|19924.2|19912.2|19921.8|19909.8|19927.9|19915.9|19921.8|19909.8|47
1743778020000|2025-04-04 14:47:00|19921.7|19909.7|19913.1|19901.1|19921.7|19909.7|19909.5|19897.5|18
1743778030000|2025-04-04 14:47:10|19912.9|19900.9|19910.6|19898.6|19912.9|19900.9|19906.9|19894.9|76
1743778040000|2025-04-04 14:47:20|19909.5|19897.5|19905.7|19893.7|19910.7|19898.7|19905.7|19893.7|17
1743778050000|2025-04-04 14:47:30|19908.1|19896.1|19902.3|19890.3|19912|19900|19902.3|19890.3|62
1743778060000|2025-04-04 14:47:40|19903.4|19891.4|19899.9|19887.9|19906|19894|19899.9|19887.9|14
1743778070000|2025-04-04 14:47:50|19899.8|19887.8|19899.9|19887.9|19902.3|19890.3|19899.8|19887.8|19
1743778080000|2025-04-04 14:48:00|19901.1|19889.1|19896.3|19884.3|19901.1|19889.1|19896.3|19884.3|14
1743778090000|2025-04-04 14:48:10|||||||||53
1743778100000|2025-04-04 14:48:20|19898.7|19886.7|19900|19888|19901.2|19889.2|19898.7|19886.7|51
1743778110000|2025-04-04 14:48:30|19901.2|19889.2|19899.8|19887.8|19901.2|19889.2|19898.6|19886.6|15
1743778120000|2025-04-04 14:48:40|19898.7|19886.7|19893.7|19881.7|19899.8|19887.8|19893.7|19881.7|32
1743778130000|2025-04-04 14:48:50|19894.8|19882.8|19893.6|19881.6|19896.1|19884.1|19893.6|19881.6|10
1743778140000|2025-04-04 14:49:00|19888.8|19876.8|19897.4|19885.4|19897.4|19885.4|19887.5|19875.5|40
1743778150000|2025-04-04 14:49:10|19897.5|19885.5|19898.6|19886.6|19899.8|19887.8|19891|19879|41
1743778160000|2025-04-04 14:49:20|19899.8|19887.8|19899.8|19887.8|19902.3|19890.3|19898.7|19886.7|46
1743778170000|2025-04-04 14:49:30|19896|19884|19899.6|19887.6|19899.7|19887.7|19894.6|19882.6|21
1743778180000|2025-04-04 14:49:40|19897.2|19885.2|19895.9|19883.9|19898.3|19886.3|19895.7|19883.7|16
1743778190000|2025-04-04 14:49:50|19898.2|19886.2|19893.4|19881.4|19898.2|19886.2|19891|19879|28
1743778200000|2025-04-04 14:50:00|19893.3|19881.3|19894.7|19882.7|19899.6|19887.6|19893.3|19881.3|24
1743778210000|2025-04-04 14:50:10|19894.6|19882.6|19895.8|19883.8|19900.7|19888.7|19892.1|19880.1|28
1743778220000|2025-04-04 14:50:20|19901.7|19889.7|19896.9|19884.9|19901.7|19889.7|19896.9|19884.9|14
1743778230000|2025-04-04 14:50:30|19898.1|19886.1|19895.6|19883.6|19898.1|19886.1|19895.6|19883.6|11
1743778240000|2025-04-04 14:50:40|19898|19886|19896.9|19884.9|19898|19886|19896.9|19884.9|6
1743778250000|2025-04-04 14:50:50|19896.8|19884.8|19894.6|19882.6|19896.8|19884.8|19892.1|19880.1|38
1743778260000|2025-04-04 14:51:00|19895.8|19883.8|19899.5|19887.5|19899.5|19887.5|19894.6|19882.6|19
1743778270000|2025-04-04 14:51:10|19901.8|19889.8|19899.4|19887.4|19901.8|19889.8|19898.1|19886.1|5
1743778280000|2025-04-04 14:51:20|19900.7|19888.7|19924.2|19912.2|19924.2|19912.2|19900.7|19888.7|20
1743778290000|2025-04-04 14:51:30|19925.5|19913.5|19926.5|19914.5|19927.9|19915.9|19919.3|19907.3|87
1743778300000|2025-04-04 14:51:40|19926.6|19914.6|19920.5|19908.5|19926.6|19914.6|19918|19906|23
1743778310000|2025-04-04 14:51:50|19915.5|19903.5|19919.5|19907.5|19919.5|19907.5|19915.5|19903.5|13
1743778320000|2025-04-04 14:52:00|19918.3|19906.3|19927|19915|19927|19915|19916.9|19904.9|30
1743778330000|2025-04-04 14:52:10|19926.8|19914.8|19917|19905|19926.8|19914.8|19916.9|19904.9|19
1743778340000|2025-04-04 14:52:20|19919.3|19907.3|19925.6|19913.6|19926.8|19914.8|19917|19905|19
1743778350000|2025-04-04 14:52:30|19927|19915|19926.9|19914.9|19928.1|19916.1|19925.6|19913.6|36
1743778360000|2025-04-04 14:52:40|19935.4|19923.4|19934.3|19922.3|19936.8|19924.8|19934.3|19922.3|12
1743778370000|2025-04-04 14:52:50|19931.8|19919.8|19920.6|19908.6|19931.9|19919.9|19920.6|19908.6|13
1743778380000|2025-04-04 14:53:00|19919.4|19907.4|19921.8|19909.8|19927.8|19915.8|19919.4|19907.4|42
1743778390000|2025-04-04 14:53:10|19922.9|19910.9|19924.2|19912.2|19926.7|19914.7|19921.8|19909.8|11
1743778400000|2025-04-04 14:53:20|19925.3|19913.3|19931.6|19919.6|19931.6|19919.6|19919.3|19907.3|32
1743778410000|2025-04-04 14:53:30|19932.9|19920.9|19930.4|19918.4|19932.9|19920.9|19926.7|19914.7|22
1743778420000|2025-04-04 14:53:40|19932.9|19920.9|19941.6|19929.6|19942.9|19930.9|19932.9|19920.9|11
1743778430000|2025-04-04 14:53:50|19942.7|19930.7|19948.9|19936.9|19950.2|19938.2|19942.7|19930.7|16
1743778440000|2025-04-04 14:54:00|19947.7|19935.7|19945.2|19933.2|19947.7|19935.7|19942.7|19930.7|10
1743778450000|2025-04-04 14:54:10|19948.9|19936.9|19956.8|19944.8|19964.1|19952.1|19948.9|19936.9|43
1743778460000|2025-04-04 14:54:20|19959.1|19947.1|19955.2|19943.2|19959.2|19947.2|19952.8|19940.8|19
1743778470000|2025-04-04 14:54:30|19958|19946|19956.6|19944.6|19959.3|19947.3|19955.3|19943.3|26
1743778480000|2025-04-04 14:54:40|19956.7|19944.7|19943.9|19931.9|19959.2|19947.2|19940.3|19928.3|27
1743778490000|2025-04-04 14:54:50|19944.1|19932.1|19956.4|19944.4|19956.4|19944.4|19944.1|19932.1|9
1743778500000|2025-04-04 14:55:00|19951.6|19939.6|19946.6|19934.6|19951.6|19939.6|19946.6|19934.6|41
1743778510000|2025-04-04 14:55:10|19946.7|19934.7|19944.1|19932.1|19949.1|19937.1|19944.1|19932.1|10
1743778520000|2025-04-04 14:55:20|19942.9|19930.9|19944.2|19932.2|19944.2|19932.2|19939.1|19927.1|14
1743778530000|2025-04-04 14:55:30|19944.3|19932.3|19929.3|19917.3|19944.4|19932.4|19929.3|19917.3|19
1743778540000|2025-04-04 14:55:40|19927|19915|19933.2|19921.2|19933.2|19921.2|19926.8|19914.8|27
1743778550000|2025-04-04 14:55:50|19934.3|19922.3|19927.1|19915.1|19935.8|19923.8|19927.1|19915.1|25
1743778560000|2025-04-04 14:56:00|19923.3|19911.3|19919.6|19907.6|19923.3|19911.3|19919.6|19907.6|15
1743778570000|2025-04-04 14:56:10|19920.8|19908.8|19920.9|19908.9|19922|19910|19918.4|19906.4|10
1743778580000|2025-04-04 14:56:20|19919.7|19907.7|19916|19904|19919.7|19907.7|19914.8|19902.8|11
1743778590000|2025-04-04 14:56:30|19917.2|19905.2|19909.8|19897.8|19917.2|19905.2|19909.8|19897.8|17
1743778600000|2025-04-04 14:56:40|19917.1|19905.1|19924.6|19912.6|19925.9|19913.9|19917.1|19905.1|34
1743778610000|2025-04-04 14:56:50|19923.5|19911.5|19924.7|19912.7|19926|19914|19922.2|19910.2|6
1743778620000|2025-04-04 14:57:00|19923.6|19911.6|19924.8|19912.8|19926|19914|19922.2|19910.2|3
1743778630000|2025-04-04 14:57:10|19923.7|19911.7|19926|19914|19928.6|19916.6|19923.7|19911.7|35
1743778640000|2025-04-04 14:57:20|19926.1|19914.1|19934.7|19922.7|19934.8|19922.8|19923.7|19911.7|36
1743778650000|2025-04-04 14:57:30|19934.8|19922.8|19939.8|19927.8|19939.8|19927.8|19932.4|19920.4|16
1743778660000|2025-04-04 14:57:40|19939.7|19927.7|19931.1|19919.1|19939.7|19927.7|19927.4|19915.4|41
1743778670000|2025-04-04 14:57:50|19929.9|19917.9|19933.7|19921.7|19933.7|19921.7|19929.9|19917.9|4
1743778680000|2025-04-04 14:58:00|19944.7|19932.7|19942.4|19930.4|19944.7|19932.7|19942.4|19930.4|26
1743778690000|2025-04-04 14:58:10|19941.3|19929.3|19942.4|19930.4|19949.7|19937.7|19941.3|19929.3|15
1743778700000|2025-04-04 14:58:20|19941.2|19929.2|19943.7|19931.7|19943.7|19931.7|19941.1|19929.1|13
1743778710000|2025-04-04 14:58:30|19942.4|19930.4|19954.7|19942.7|19954.7|19942.7|19942.4|19930.4|26
1743778720000|2025-04-04 14:58:40|19951.2|19939.2|19953.5|19941.5|19956.1|19944.1|19951.2|19939.2|22
1743778730000|2025-04-04 14:58:50|19956|19944|19949.7|19937.7|19956|19944|19948.5|19936.5|31
1743778740000|2025-04-04 14:59:00|19947.2|19935.2|19959.8|19947.8|19959.8|19947.8|19943.7|19931.7|44
1743778750000|2025-04-04 14:59:10|19963.4|19951.4|19964.7|19952.7|19972.2|19960.1|19962.4|19950.4|39
1743778760000|2025-04-04 14:59:20|19964.6|19952.6|19959.6|19947.6|19964.6|19952.6|19959.6|19947.6|14
1743778770000|2025-04-04 14:59:30|19957.3|19945.3|19957|19945|19963.3|19951.3|19952.1|19940.1|22
1743778780000|2025-04-04 14:59:40|19956.9|19944.9|19954.5|19942.5|19956.9|19944.9|19953.3|19941.3|15
1743778790000|2025-04-04 14:59:50|19954.4|19942.4|19952.3|19940.3|19954.6|19942.6|19949.6|19937.6|12
1743778800000|2025-04-04 15:00:00|19952.1|19940.1|19954.9|19942.9|19956.1|19944.1|19944.8|19932.8|66
1743778810000|2025-04-04 15:00:10|19954.8|19942.8|19942.4|19930.4|19956.1|19944.1|19942.4|19930.4|41
1743778820000|2025-04-04 15:00:20|19943.6|19931.6|19949.8|19937.8|19949.8|19937.8|19941.1|19929.1|13
1743778830000|2025-04-04 15:00:30|19951.1|19939.1|19944.9|19932.9|19952.5|19940.5|19944.9|19932.9|2
1743778840000|2025-04-04 15:00:40|19945|19933|19946.1|19934.1|19947.5|19935.5|19945|19933|43
1743778850000|2025-04-04 15:00:50|19947.4|19935.4|19957.3|19945.3|19960|19948|19947.4|19935.4|39
1743778860000|2025-04-04 15:01:00|19956.1|19944.1|19964.9|19952.9|19965|19953|19950|19938|21
1743778870000|2025-04-04 15:01:10|19966.1|19954.1|19977.4|19965.4|19978.5|19966.5|19966.1|19954.1|23
1743778880000|2025-04-04 15:01:20|19975|19963|19990|19978|19990|19978|19973.8|19961.8|80
1743778890000|2025-04-04 15:01:30|19992.5|19980.5|20004.6|19992.6|20004.8|19992.8|19992.3|19980.3|29
1743778900000|2025-04-04 15:01:40|20006.9|19994.9|19994.8|19982.8|20007.1|19995.1|19994.8|19982.8|20
1743778910000|2025-04-04 15:01:50|19994.7|19982.7|19989.8|19977.8|19997.3|19985.3|19989.6|19977.6|14
1743778920000|2025-04-04 15:02:00|19989.7|19977.7|19988.5|19976.5|19989.7|19977.7|19985.9|19973.9|30
1743778930000|2025-04-04 15:02:10|19988.6|19976.6|19997.3|19985.3|19998.4|19986.4|19988.6|19976.6|40
1743778940000|2025-04-04 15:02:20|19998.4|19986.4|19999.8|19987.8|20000.7|19988.7|19993.5|19981.5|42
1743778950000|2025-04-04 15:02:30|20000.9|19988.9|19992.3|19980.3|20000.9|19988.9|19987.2|19975.2|28
1743778960000|2025-04-04 15:02:40|19997.3|19985.3|19985|19973|19997.3|19985.3|19985|19973|16
1743778970000|2025-04-04 15:02:50|19982.5|19970.5|19977.5|19965.5|19983.7|19971.7|19977.5|19965.5|15
1743778980000|2025-04-04 15:03:00|19977.6|19965.6|19975|19963|19979.8|19967.8|19973.7|19961.7|27
1743778990000|2025-04-04 15:03:10|19973.8|19961.8|19971.2|19959.2|19976.1|19964.1|19971.2|19959.2|10
1743779000000|2025-04-04 15:03:20|19970.1|19958.1|19984.9|19972.9|19987.3|19975.3|19969.9|19957.9|68
1743779010000|2025-04-04 15:03:30|19987.2|19975.2|19987.3|19975.3|19989.8|19977.8|19982.4|19970.4|14
1743779020000|2025-04-04 15:03:40|19986.1|19974.1|19987.5|19975.5|19988.4|19976.4|19984.9|19972.9|2
1743779030000|2025-04-04 15:03:50|19988.6|19976.6|19971.1|19959.1|19988.6|19976.6|19970.2|19958.2|13
1743779040000|2025-04-04 15:04:00|19972.5|19960.5|19980.1|19968.1|19982.5|19970.5|19972.4|19960.4|11
1743779050000|2025-04-04 15:04:10|19981.2|19969.2|19988.9|19976.9|19988.9|19976.9|19981.2|19969.2|19
1743779060000|2025-04-04 15:04:20|19992.8|19980.8|19990.2|19978.2|19992.8|19980.8|19990.1|19978.1|8
1743779070000|2025-04-04 15:04:30|19990.3|19978.3|19992.9|19980.9|19994|19982|19990.1|19978.1|16
1743779080000|2025-04-04 15:04:40|19992.8|19980.8|20007.7|19995.7|20007.7|19995.7|19986.5|19974.5|37
1743779090000|2025-04-04 15:04:50|20007.6|19995.6|19997.5|19985.5|20007.6|19995.6|19997.5|19985.5|15
1743779100000|2025-04-04 15:05:00|20000|19988|20015.8|20003.8|20026.8|20014.8|19997.5|19985.5|100
1743779110000|2025-04-04 15:05:10|20014.6|20002.6|20029.2|20017.2|20029.2|20017.2|20012|20000|19
1743779120000|2025-04-04 15:05:20|20030.4|20018.4|20019.3|20007.3|20031.6|20019.6|20019.3|20006.9|62
1743779130000|2025-04-04 15:05:30|20021.6|20009.6|20009.6|19997.6|20021.7|20009.7|20009.6|19997.6|18
1743779140000|2025-04-04 15:05:40|20012|20000|20000.8|19988.8|20014.4|20002.4|20000.8|19988.8|68
1743779150000|2025-04-04 15:05:50|19999.5|19987.5|20006.9|19994.9|20007.9|19995.9|19998.2|19986.2|19
1743779160000|2025-04-04 15:06:00|20005.7|19993.7|20004.5|19992.5|20008.2|19996.2|20004.5|19992.5|7
1743779170000|2025-04-04 15:06:10|20004.6|19992.6|20026.9|20014.9|20034.1|20022.1|20003.2|19991.2|26
1743779180000|2025-04-04 15:06:20|20026.8|20014.8|20034.2|20022.2|20036.7|20024.7|20026.8|20014.8|5
1743779190000|2025-04-04 15:06:30|20034.3|20022.3|20035.5|20023.5|20044.2|20032.2|20034.3|20022.3|18
1743779200000|2025-04-04 15:06:40|20036.8|20024.8|20044.2|20032.2|20044.4|20032.4|20036.8|20024.8|5
1743779210000|2025-04-04 15:06:50|20044.3|20032.3|20034.6|20022.6|20044.3|20032.3|20034.4|20022.4|66
1743779220000|2025-04-04 15:07:00|20034.5|20022.5|20027|20015|20035.7|20023.7|20019.8|20007.8|22
1743779230000|2025-04-04 15:07:10|20030.7|20018.7|20034.5|20022.5|20034.5|20022.5|20030.7|20018.7|19
1743779240000|2025-04-04 15:07:20|20035.7|20023.7|20046.8|20034.8|20051.8|20039.8|20032.1|20020.1|7
1743779250000|2025-04-04 15:07:30|20046.7|20034.7|20051.7|20039.7|20051.7|20039.7|20044.4|20032.4|29
1743779260000|2025-04-04 15:07:40|20051.8|20039.8|20057.1|20045.1|20057.1|20045.1|20050.5|20038.5|15
1743779270000|2025-04-04 15:07:50|20061.9|20049.9|20064.3|20052.3|20067.9|20055.9|20047.1|20035.1|81
1743779280000|2025-04-04 15:08:00|20061.9|20049.9|20056.9|20044.9|20061.9|20049.9|20053.1|20041.1|21
1743779290000|2025-04-04 15:08:10|20054.6|20042.6|20042.1|20030.1|20056.9|20044.9|20042.1|20030.1|41
1743779300000|2025-04-04 15:08:20|20040.8|20028.8|20037.1|20025.1|20044.6|20032.6|20037.1|20025.1|24
1743779310000|2025-04-04 15:08:30|20035.8|20023.8|20032.1|20020.1|20035.8|20023.8|20032.1|20020.1|11
1743779320000|2025-04-04 15:08:40|20034.4|20022.4|20037.1|20025.1|20039.6|20027.6|20034.4|20022.4|12
1743779330000|2025-04-04 15:08:50|20034.8|20022.8|20025.7|20013.7|20034.8|20022.8|20024.5|20012.5|33
1743779340000|2025-04-04 15:09:00|20024.6|20012.6|20009.8|19997.8|20029.3|20017.3|20007.5|19995.5|51
1743779350000|2025-04-04 15:09:10|20009.5|19997.5|20005.9|19993.9|20009.7|19997.7|20004.9|19992.9|41
1743779360000|2025-04-04 15:09:20|20007.1|19995.1|20014.6|20002.6|20014.6|20002.6|20005.9|19993.9|7
1743779370000|2025-04-04 15:09:30|20013.4|20001.4|20018.3|20006.3|20018.3|20006.3|20012.2|20000.2|9
1743779380000|2025-04-04 15:09:40|20017.1|20005.1|20013.3|20001.3|20017.1|20005.1|20013.3|20001.3|3
1743779390000|2025-04-04 15:09:50|20014.5|20002.5|20019.6|20007.6|20019.6|20007.6|20009.6|19997.6|9
1743779400000|2025-04-04 15:10:00|20019.7|20007.7|20017.2|20005.2|20019.7|20007.7|20017.2|20005.2|5
1743779410000|2025-04-04 15:10:10|20017.1|20005.1|20024.6|20012.6|20024.6|20012.6|20017.1|20005.1|17
1743779420000|2025-04-04 15:10:20|20022.2|20010.2|20025.9|20013.9|20029.6|20017.6|20022.2|20010.2|31
1743779430000|2025-04-04 15:10:30|20029.6|20017.6|20019.8|20007.8|20029.6|20017.6|20019.8|20007.8|14
1743779440000|2025-04-04 15:10:40|20018.4|20006.4|20019.7|20007.7|20022.3|20010.3|20018.4|20006.4|7
1743779450000|2025-04-04 15:10:50|20017.3|20005.3|20008.5|19996.5|20017.3|20005.3|20008.5|19996.5|17
1743779460000|2025-04-04 15:11:00|20003.9|19991.9|20014.6|20002.6|20014.6|20002.6|20003.4|19991.4|29
1743779470000|2025-04-04 15:11:10|20013.4|20001.4|20014.7|20002.7|20018.4|20006.4|20011.1|19999.1|16
1743779480000|2025-04-04 15:11:20|20013.4|20001.4|20011|19999|20017.3|20005.3|20011|19999|27
1743779490000|2025-04-04 15:11:30|20007.4|19995.4|20007.4|19995.4|20011.1|19999.1|20007.4|19995.4|3
1743779500000|2025-04-04 15:11:40|20008.5|19996.5|20014.8|20002.8|20014.9|20002.9|20004.9|19992.9|24
1743779510000|2025-04-04 15:11:50|20013.6|20001.6|20013.8|20001.8|20016.1|20004.1|20009.9|19997.9|12
1743779520000|2025-04-04 15:12:00|20012.6|20000.6|20017.3|20005.3|20019.9|20007.9|20009.9|19997.9|10
1743779530000|2025-04-04 15:12:10|20017.4|20005.4|20008.8|19996.8|20021|20009|20008.7|19996.7|13
1743779540000|2025-04-04 15:12:20|20009.9|19997.9|20013.6|20001.6|20014.9|20002.9|20008.7|19996.7|4
1743779550000|2025-04-04 15:12:30|20012.4|20000.4|20017.4|20005.4|20018.6|20006.6|20009.9|19997.9|27
1743779560000|2025-04-04 15:12:40|20016.3|20004.3|20032.3|20020.3|20032.3|20020.3|20012.6|20000.6|19
1743779570000|2025-04-04 15:12:50|20032.4|20020.4|20045.9|20033.9|20046.1|20034.1|20032.4|20020.4|56
1743779580000|2025-04-04 15:13:00|20044.7|20032.7|20042.2|20030.2|20045.8|20033.8|20042.2|20030.2|11
1743779590000|2025-04-04 15:13:10|20040.9|20028.9|20038.3|20026.3|20042.2|20030.2|20037.2|20025.2|17
1743779600000|2025-04-04 15:13:20|20038.4|20026.4|20029.7|20017.7|20038.4|20026.4|20029.7|20017.7|14
1743779610000|2025-04-04 15:13:30|20030.8|20018.8|20028.4|20016.4|20033.5|20021.5|20028.4|20016.4|11
1743779620000|2025-04-04 15:13:40|20029.7|20017.7|20033.4|20021.4|20033.4|20021.4|20029.7|20017.7|7
1743779630000|2025-04-04 15:13:50|20032.2|20020.2|20032.2|20020.2|20033.4|20021.4|20029.7|20017.7|3
1743779640000|2025-04-04 15:14:00|20031.1|20019.1|20017.2|20005.2|20035.8|20023.8|20017.2|20005.2|49
1743779650000|2025-04-04 15:14:10|20019.7|20007.7|20020.9|20008.9|20023.4|20011.4|20018.6|20006.6|8
1743779660000|2025-04-04 15:14:20|20023.3|20011.3|20023.4|20011.4|20029.6|20017.6|20019.7|20007.7|44
1743779670000|2025-04-04 15:14:30|20023.3|20011.3|20017.1|20005.1|20024.6|20012.6|20016|20004|14
1743779680000|2025-04-04 15:14:40|20018.3|20006.3|20017.1|20005.1|20019.6|20007.6|20017.1|20005.1|11
1743779690000|2025-04-04 15:14:50|20018.4|20006.4|20017.1|20005.1|20019.6|20007.6|20017.1|20005.1|3
1743779700000|2025-04-04 15:15:00|20014.7|20002.7|20017.2|20005.2|20018.4|20006.4|20014.6|20002.6|14
1743779710000|2025-04-04 15:15:10|20017.1|20005.1|20005.9|19993.9|20019.6|20007.6|20005.8|19993.8|78
1743779720000|2025-04-04 15:15:20|20006|19994|20024.7|20012.7|20024.7|20012.7|20006|19994|17
1743779730000|2025-04-04 15:15:30|20022.4|20010.4|20022.4|20010.4|20023.6|20011.6|20022.4|20010.4|4
1743779740000|2025-04-04 15:15:40|20017.4|20005.4|20017.4|20005.4|20017.4|20005.4|20017.4|20005.4|2
1743779750000|2025-04-04 15:15:50|20015.1|20003.1|20007.2|19995.2|20015.1|20003.1|20007.2|19995.2|8
1743779760000|2025-04-04 15:16:00|20006.1|19994.1|20007.3|19995.3|20008.5|19996.5|20005.9|19993.9|33
1743779770000|2025-04-04 15:16:10|20007.4|19995.4|20017.4|20005.4|20017.4|20005.4|20004.9|19992.9|62
1743779780000|2025-04-04 15:16:20|20019.7|20007.7|20012.4|20000.4|20019.7|20007.7|20011.2|19999.2|6
1743779790000|2025-04-04 15:16:30|20012.3|20000.3|19997.2|19985.2|20012.3|20000.3|19997.2|19985.2|8
1743779800000|2025-04-04 15:16:40|19996.1|19984.1|19993.6|19981.6|19996.1|19984.1|19992.4|19980.4|10
1743779810000|2025-04-04 15:16:50|19994.7|19982.7|19992.5|19980.5|20002.9|19990.9|19992.5|19980.5|32
1743779820000|2025-04-04 15:17:00|19992.4|19980.4|19991.2|19979.2|19996|19984|19991.2|19979.2|10
1743779830000|2025-04-04 15:17:10|19992.3|19980.3|20004.7|19992.7|20004.7|19992.7|19989.9|19977.9|37
1743779840000|2025-04-04 15:17:20|20003.6|19991.6|20006|19994|20006|19994|20000.9|19988.9|4
1743779850000|2025-04-04 15:17:30|20003.5|19991.5|19999.9|19987.9|20003.5|19991.5|19998.6|19986.6|17
1743779860000|2025-04-04 15:17:40|20000|19988|20000|19988|20000|19988|19999.9|19987.9|0
1743779870000|2025-04-04 15:17:50|19999.9|19987.9|19998.7|19986.7|19999.9|19987.9|19997.3|19985.3|29
1743779880000|2025-04-04 15:18:00|19996.4|19984.4|19998.7|19986.7|19998.7|19986.7|19996.2|19984.2|8
1743779890000|2025-04-04 15:18:10|19998.8|19986.8|19997.5|19985.5|20001.2|19989.2|19997.5|19985.5|6
1743779900000|2025-04-04 15:18:20|19999.8|19987.8|20007.4|19995.4|20008.7|19996.7|19999.8|19987.8|14
1743779910000|2025-04-04 15:18:30|20007.3|19995.3|20007.6|19995.6|20007.6|19995.6|20006.1|19994.1|3
1743779920000|2025-04-04 15:18:40|20006.4|19994.4|20007.7|19995.7|20007.8|19995.8|20004|19992|14
1743779930000|2025-04-04 15:18:50|20007.8|19995.8|20001.6|19989.6|20007.8|19995.8|20001.6|19989.6|6
1743779940000|2025-04-04 15:19:00|20000.5|19988.5|20011.8|19999.8|20017.9|20005.9|20000.5|19988.5|61
1743779950000|2025-04-04 15:19:10|20011.7|19999.7|20009.1|19997.1|20015.5|20003.5|20009.1|19997.1|11
1743779960000|2025-04-04 15:19:20|20010.3|19998.3|20022.8|20010.8|20025.3|20013.3|20010.3|19998.3|45
1743779970000|2025-04-04 15:19:30|20021.5|20009.5|20030.3|20018.3|20032.6|20020.6|20021.5|20009.5|6
1743779980000|2025-04-04 15:19:40|20030.2|20018.2|20035.1|20023.1|20045.9|20033.9|20029|20017|30
1743779990000|2025-04-04 15:19:50|20034.9|20022.9|20034.9|20022.9|20037.4|20025.4|20027.5|20015.5|16
1743780000000|2025-04-04 15:20:00|20034.8|20022.8|20041.1|20029.1|20046.3|20031.6|20033.6|20021.6|30
1743780010000|2025-04-04 15:20:10|20039.9|20027.9|20035|20023|20041.1|20029.1|20035|20023|6
1743780020000|2025-04-04 15:20:20|20036.3|20024.3|20037.5|20025.5|20037.5|20025.5|20036.3|20024.3|11
1743780030000|2025-04-04 15:20:30|20036.4|20024.4|20032.5|20020.5|20036.4|20024.4|20032.4|20020.4|15
1743780040000|2025-04-04 15:20:40|20030.1|20018.1|20030.1|20018.1|20032.4|20020.4|20027.5|20015.5|3
1743780050000|2025-04-04 15:20:50|20032.6|20020.6|20033.5|20021.5|20033.5|20021.5|20029.9|20017.9|14
1743780060000|2025-04-04 15:21:00|20033.4|20021.4|20037.2|20025.2|20037.2|20025.2|20029.7|20017.7|22
1743780070000|2025-04-04 15:21:10|20041.9|20029.9|20042.2|20030.2|20049.4|20037.4|20041.9|20029.9|19
1743780080000|2025-04-04 15:21:20|20043.4|20031.4|20059.4|20047.4|20059.6|20047.6|20043.4|20031.4|17
1743780090000|2025-04-04 15:21:30|20063.3|20051.3|20056.8|20044.8|20063.3|20051.3|20053.3|20041.3|14
1743780100000|2025-04-04 15:21:40|20050.9|20038.9|20053.4|20041.4|20053.4|20041.4|20048.4|20036.4|11
1743780110000|2025-04-04 15:21:50|20053.3|20041.3|20061.8|20049.8|20061.8|20049.8|20042.4|20030.4|15
1743780120000|2025-04-04 15:22:00|20058.2|20046.2|20055.8|20043.8|20059.5|20047.5|20054.6|20042.6|15
1743780130000|2025-04-04 15:22:10|20057|20045|20074.4|20062.4|20074.4|20062.4|20057|20045|28
1743780140000|2025-04-04 15:22:20|20069.4|20057.4|20059.5|20047.5|20071.8|20059.8|20059.5|20047.5|15
1743780150000|2025-04-04 15:22:30|20058.4|20046.4|20058.4|20046.4|20064.4|20052.4|20054.7|20042.7|39
1743780160000|2025-04-04 15:22:40|20058.3|20046.3|20054.7|20042.7|20059.5|20047.5|20051|20039|30
1743780170000|2025-04-04 15:22:50|20047.3|20035.3|20044.7|20032.7|20047.3|20035.3|20044.7|20032.7|3
1743780180000|2025-04-04 15:23:00|20043.5|20031.5|20048.5|20036.5|20049.7|20037.7|20043.5|20031.5|11
1743780190000|2025-04-04 15:23:10|20050.8|20038.8|20049.9|20037.9|20056.1|20044.1|20049.9|20037.9|18
1743780200000|2025-04-04 15:23:20|20051.1|20039.1|20054.6|20042.6|20054.7|20042.7|20051.1|20039.1|5
1743780210000|2025-04-04 15:23:30|20054.5|20042.5|20059.6|20047.6|20062.2|20050.2|20054.5|20042.5|11
1743780220000|2025-04-04 15:23:40|20058.5|20046.5|20042.4|20030.4|20059.6|20047.6|20038.7|20026.7|38
1743780230000|2025-04-04 15:23:50|20044.8|20032.8|20051.1|20039.1|20051.2|20039.2|20044.8|20032.8|16
1743780240000|2025-04-04 15:24:00|20048.7|20036.7|20057.2|20045.2|20058.9|20045.2|20048.7|20036.7|1
1743780250000|2025-04-04 15:24:10|20058.8|20038.8|20053.5|20041.5|20058.8|20041.6|20052.2|20038.6|8
1743780260000|2025-04-04 15:24:20|20054.6|20042.6|20057.3|20045.3|20057.3|20045.3|20054.6|20042.6|7
1743780270000|2025-04-04 15:24:30|20058.6|20046.6|20052.3|20040.3|20058.6|20046.6|20052.3|20040.3|3
1743780280000|2025-04-04 15:24:40|20051.1|20039.1|20051.2|20039.2|20052.4|20040.4|20050|20038|2
1743780290000|2025-04-04 15:24:50|20052.4|20040.4|20059.8|20047.8|20059.9|20047.9|20052.4|20040.4|10
1743780300000|2025-04-04 15:25:00|20059.6|20047.6|20039.9|20027.9|20059.6|20047.6|20039.9|20027.9|15
1743780310000|2025-04-04 15:25:10|20040|20028|20042.1|20030.1|20043.5|20031.5|20039.8|20027.8|11
1743780320000|2025-04-04 15:25:20|20042.2|20030.2|20039.7|20027.7|20042.2|20030.2|20038.5|20026.5|10
1743780330000|2025-04-04 15:25:30|20037.3|20025.3|20039.8|20027.8|20041|20029|20034.8|20022.8|5
1743780340000|2025-04-04 15:25:40|20041|20029|20031.1|20019.1|20041|20029|20031.1|20019.1|8
1743780350000|2025-04-04 15:25:50|20029.8|20017.8|20012.6|20000.6|20029.8|20017.8|20012.6|20000.6|17
1743780360000|2025-04-04 15:26:00|20010.2|19998.2|20010.2|19998.2|20016|20004|20009|19997|26
1743780370000|2025-04-04 15:26:10|20011.3|19999.3|20010.2|19998.2|20011.3|19999.3|20010.2|19998.2|2
1743780380000|2025-04-04 15:26:20|20011.3|19999.3|20009|19997|20015|20003|20009|19997|14
1743780390000|2025-04-04 15:26:30|20008.8|19996.8|19991.4|19979.4|20010.2|19998.2|19991.4|19979.4|34
1743780400000|2025-04-04 15:26:40|19990.3|19978.3|19986.4|19974.4|19993.9|19981.9|19986.3|19974.3|14
1743780410000|2025-04-04 15:26:50|19987.5|19975.5|19991.4|19979.4|19991.4|19979.4|19986.4|19974.4|17
1743780420000|2025-04-04 15:27:00|19991.3|19979.3|19991.2|19979.2|19991.3|19979.3|19990|19978|7
1743780430000|2025-04-04 15:27:10|19992.5|19980.5|19992.6|19980.6|20000.1|19988.1|19990.4|19978.4|34
1743780440000|2025-04-04 15:27:20|19991.4|19979.4|19993.6|19981.6|19993.7|19981.7|19991.2|19979.2|7
1743780450000|2025-04-04 15:27:30|||||||||8
1743780460000|2025-04-04 15:27:40|19991.2|19979.2|19992.6|19980.6|19993.7|19981.7|19991.2|19979.2|8
1743780470000|2025-04-04 15:27:50|20000.1|19988.1|20001|19989|20001|19989|19995.1|19983.1|23
1743780480000|2025-04-04 15:28:00|20000.9|19988.9|19997.4|19985.4|20000.9|19988.9|19997.4|19985.4|5
1743780490000|2025-04-04 15:28:10|19999.8|19987.8|19999.8|19987.8|19999.8|19987.8|19999.8|19987.8|2
1743780500000|2025-04-04 15:28:20|20001|19989|19999.9|19987.9|20001|19989|19998.5|19986.5|59
1743780510000|2025-04-04 15:28:30|19997.4|19985.4|20004.7|19992.7|20004.8|19992.8|19997.4|19985.4|14
1743780520000|2025-04-04 15:28:40|20002.4|19990.4|19993.5|19981.5|20004.7|19992.7|19993.5|19981.5|1
1743780530000|2025-04-04 15:28:50|19994.7|19982.7|19988.6|19976.6|19994.7|19982.7|19988.6|19976.6|3
1743780540000|2025-04-04 15:29:00|19987.5|19975.5|19992.3|19980.3|19992.3|19980.3|19986.1|19974.1|16
1743780550000|2025-04-04 15:29:10|19992.2|19980.2|19989.9|19977.9|19992.2|19980.2|19987.3|19975.3|9
1743780560000|2025-04-04 15:29:20|19988.5|19976.5|19986.1|19974.1|19988.5|19976.5|19986.1|19974.1|11
1743780570000|2025-04-04 15:29:30|19986|19974|19991|19979|19991|19979|19986|19974|17
1743780580000|2025-04-04 15:29:40|19991.1|19979.1|19992.4|19980.4|19992.4|19980.4|19991|19979|2
1743780590000|2025-04-04 15:29:50|19991|19979|19992.4|19980.4|19992.4|19980.4|19991|19979|4
1743780600000|2025-04-04 15:30:00|19991.1|19979.1|19986|19974|19993.5|19981.5|19986|19974|10
1743780610000|2025-04-04 15:30:10|19987.4|19975.4|19986|19974|19988.5|19976.5|19985.8|19973.8|28
1743780620000|2025-04-04 15:30:20|19983.4|19971.4|19979.8|19967.8|19983.5|19971.5|19978.5|19966.5|30
1743780630000|2025-04-04 15:30:30|19979.9|19967.9|19982.4|19970.4|19982.4|19970.4|19979.9|19967.9|17
1743780640000|2025-04-04 15:30:40|19983.5|19971.5|19981.1|19969.1|19984.9|19972.9|19981.1|19969.1|9
1743780650000|2025-04-04 15:30:50|19981|19969|19978.6|19966.6|19981.1|19969.1|19978.6|19966.6|7
1743780660000|2025-04-04 15:31:00|19978.5|19966.5|19978.6|19966.6|19978.7|19966.7|19978.5|19966.5|18
1743780670000|2025-04-04 15:31:10|19971.1|19959.1|19967.4|19955.4|19971.1|19959.1|19965|19953|13
1743780680000|2025-04-04 15:31:20|19968.5|19956.5|19973.5|19961.5|19976|19964|19968.5|19956.5|15
1743780690000|2025-04-04 15:31:30|19974.7|19962.7|19973.7|19961.7|19974.9|19962.9|19973.7|19961.7|13
1743780700000|2025-04-04 15:31:40|19973.6|19961.6|19973.6|19961.6|19973.6|19961.6|19968.6|19956.6|8
1743780710000|2025-04-04 15:31:50|19974.9|19962.9|19974.9|19962.9|19974.9|19962.9|19974.9|19962.9|0
1743780720000|2025-04-04 15:32:00|19973.6|19961.6|19981.2|19969.2|19981.2|19969.2|19972.4|19960.4|27
1743780730000|2025-04-04 15:32:10|19990|19978|19985.2|19973.2|19990|19978|19985.2|19973.2|17
1743780740000|2025-04-04 15:32:20|19985.1|19973.1|19983.7|19971.7|19985.1|19973.1|19983.7|19971.7|0
1743780750000|2025-04-04 15:32:30|19982.4|19970.4|19981|19969|19982.4|19970.4|19981|19969|4
1743780760000|2025-04-04 15:32:40|19981.2|19969.2|19981|19969|19982.4|19970.4|19981|19969|8
1743780770000|2025-04-04 15:32:50|19984.8|19972.8|19984.8|19972.8|19987|19975|19983.5|19971.5|8
1743780780000|2025-04-04 15:33:00|19986|19974|19987.2|19975.2|19987.3|19975.3|19986|19974|2
1743780790000|2025-04-04 15:33:10|19988.3|19976.3|19995.8|19983.8|19995.9|19983.9|19984.7|19972.7|24
1743780800000|2025-04-04 15:33:20|19994.7|19982.7|19997|19985|19998.3|19986.3|19993.3|19981.3|3
1743780810000|2025-04-04 15:33:30|19991|19979|19997.2|19985.2|19998.3|19986.3|19990.8|19978.8|36
1743780820000|2025-04-04 15:33:40|19998.3|19986.3|20004.5|19992.5|20004.5|19992.5|19997.2|19985.2|6
1743780830000|2025-04-04 15:33:50|20003.3|19991.3|20006.9|19994.9|20006.9|19994.9|20003.1|19991.1|4
1743780840000|2025-04-04 15:34:00|20006.8|19994.8|20003.1|19991.1|20006.8|19994.8|20003.1|19991.1|2
1743780850000|2025-04-04 15:34:10|20008|19996|20003.1|19991.1|20008|19996|20003.1|19991.1|10
1743780860000|2025-04-04 15:34:20|20003|19991|20006.8|19994.8|20009.4|19997.4|20003|19991|21
1743780870000|2025-04-04 15:34:30|20005.6|19993.6|20014.3|20002.3|20014.3|20002.3|20005.6|19993.6|20
1743780880000|2025-04-04 15:34:40|20013.1|20001.1|20007.9|19995.9|20013.1|20001.1|20007.9|19995.9|14
1743780890000|2025-04-04 15:34:50|20005.6|19993.6|19999.3|19987.3|20006.9|19994.9|19999.3|19987.3|6
1743780900000|2025-04-04 15:35:00|20000.4|19988.4|20009.1|19997.1|20009.1|19997.1|20000.4|19988.4|11
1743780910000|2025-04-04 15:35:10|20006.8|19994.8|20006.7|19994.7|20006.8|19994.8|20006.7|19994.7|4
1743780920000|2025-04-04 15:35:20|20006.8|19994.8|20022.8|20010.8|20022.8|20010.8|20006.8|19994.8|17
1743780930000|2025-04-04 15:35:30|20021.7|20009.7|20017.8|20005.8|20022.8|20010.8|20017.8|20005.8|7
1743780940000|2025-04-04 15:35:40|20019.1|20007.1|20011.6|19999.6|20019.1|20007.1|20011.6|19999.6|7
1743780950000|2025-04-04 15:35:50|20009.3|19997.3|20011.7|19999.7|20013|20001|20009.3|19997.3|8
1743780960000|2025-04-04 15:36:00|20010.5|19998.5|20011.9|19999.9|20015.6|20003.6|20010.5|19998.5|4
1743780970000|2025-04-04 15:36:10|20014.3|20002.3|20009.5|19997.5|20014.5|20002.5|20009.5|19997.5|1
1743780980000|2025-04-04 15:36:20|20012|20000|20007|19995|20012|20000|20007|19995|4
1743780990000|2025-04-04 15:36:30|20004.5|19992.5|20004.5|19992.5|20006.9|19994.9|20004.5|19992.5|1
1743781000000|2025-04-04 15:36:40|20005.6|19993.6|20002.1|19990.1|20005.6|19993.6|19994.7|19982.7|25
1743781010000|2025-04-04 15:36:50|20004.4|19992.4|20004.5|19992.5|20004.6|19992.6|20002.1|19990.1|3
1743781020000|2025-04-04 15:37:00|20009.2|19997.2|20009.5|19997.5|20012|20000|20005.8|19993.8|22
1743781030000|2025-04-04 15:37:10|20008.2|19996.2|20012|20000|20012|20000|20004.6|19992.6|3
1743781040000|2025-04-04 15:37:20|20017|20005|20021.8|20009.8|20025.4|20013.4|20014.5|20002.5|20
1743781050000|2025-04-04 15:37:30|20019.3|20007.3|20016.8|20004.8|20019.3|20007.3|20016.8|20004.8|23
1743781060000|2025-04-04 15:37:40|20015.6|20003.6|20015.5|20003.5|20018.1|20006.1|20014.4|20002.4|1
1743781070000|2025-04-04 15:37:50|20015.6|20003.6|20010.5|19998.5|20018.1|20006.1|20010.5|19998.5|9
1743781080000|2025-04-04 15:38:00|20010.6|19998.6|20012.8|20000.8|20016.8|20004.8|20010.6|19998.6|8
1743781090000|2025-04-04 15:38:10|20012.9|20000.9|20014.1|20002.1|20016.8|20004.8|20012.9|20000.9|10
1743781100000|2025-04-04 15:38:20|20014.2|20002.2|20015.4|20003.4|20015.4|20003.4|20014.1|20002.1|0
1743781110000|2025-04-04 15:38:30|20017.8|20005.8|20016.8|20004.8|20022.7|20010.7|20014.2|20002.2|19
1743781120000|2025-04-04 15:38:40|20019.1|20007.1|20020.6|20008.6|20023|20011|20019.1|20007.1|3
1743781130000|2025-04-04 15:38:50|20021.6|20009.6|20013.9|20001.9|20021.7|20009.7|20013.9|20001.9|15
1743781140000|2025-04-04 15:39:00|20012.4|20000.4|20008.9|19996.9|20012.4|20000.4|20007.6|19995.6|15
1743781150000|2025-04-04 15:39:10|20006.6|19994.6|19995.4|19983.4|20006.6|19994.6|19995.4|19983.4|4
1743781160000|2025-04-04 15:39:20|19994.4|19982.4|19994.5|19982.5|19995.5|19983.5|19990.6|19978.6|26
1743781170000|2025-04-04 15:39:30|19996.8|19984.8|19992|19980|19998.1|19986.1|19992|19980|16
1743781180000|2025-04-04 15:39:40|19990.8|19978.8|19980.6|19968.6|19990.8|19978.8|19980.6|19968.6|16
1743781190000|2025-04-04 15:39:50|19979.5|19967.5|19981.8|19969.8|19981.8|19969.8|19979.5|19967.5|6
1743781200000|2025-04-04 15:40:00|19981.9|19969.9|19984.3|19972.3|19984.3|19972.3|19981.9|19969.9|7
1743781210000|2025-04-04 15:40:10|19984.5|19972.5|19985.7|19973.7|19989.4|19977.4|19984.5|19972.5|7
1743781220000|2025-04-04 15:40:20|19985.8|19973.8|20002.1|19990.1|20002.1|19990.1|19985.8|19973.8|27
1743781230000|2025-04-04 15:40:30|20001|19989|19997.1|19985.1|20001|19989|19997.1|19985.1|15
1743781240000|2025-04-04 15:40:40|19994.8|19982.8|19992.1|19980.1|19994.8|19982.8|19992.1|19980.1|2
1743781250000|2025-04-04 15:40:50|19992.2|19980.2|20000.8|19988.8|20000.8|19988.8|19992.2|19980.2|4
1743781260000|2025-04-04 15:41:00|19998.3|19986.3|19997|19985|19998.4|19986.4|19997|19985|1
1743781270000|2025-04-04 15:41:10|19994.5|19982.5|19988.3|19976.3|19994.5|19982.5|19987.1|19975.1|4
1743781280000|2025-04-04 15:41:20|19987.1|19975.1|19982.1|19970.1|19988.3|19976.3|19982.1|19970.1|5
1743781290000|2025-04-04 15:41:30|19981|19969|19982.1|19970.1|19982.1|19970.1|19980.9|19968.9|5
1743781300000|2025-04-04 15:41:40|19983.3|19971.3|19987.3|19975.3|19987.3|19975.3|19982.1|19970.1|20
1743781310000|2025-04-04 15:41:50|19988.5|19976.5|19996|19984|19997.2|19985.2|19988.5|19976.5|1
1743781320000|2025-04-04 15:42:00|19994.8|19982.8|19999.6|19987.6|19999.8|19987.8|19994.8|19982.8|7
1743781330000|2025-04-04 15:42:10|19997.1|19985.1|19997.2|19985.2|19997.2|19985.2|19997.1|19985.1|4
1743781340000|2025-04-04 15:42:20|19996.1|19984.1|20007.1|19995.1|20008.5|19996.5|19994.8|19982.8|14
1743781350000|2025-04-04 15:42:30|20006|19994|20011.8|19999.8|20014.5|20002.5|20006|19994|15
1743781360000|2025-04-04 15:42:40|20010.7|19998.7|20008.1|19996.1|20010.7|19998.7|20008.1|19996.1|2
1743781370000|2025-04-04 15:42:50|20008.2|19996.2|20010.5|19998.5|20010.5|19998.5|20008.2|19996.2|10
1743781380000|2025-04-04 15:43:00|20010.6|19998.6|20008.1|19996.1|20010.6|19998.6|20008|19996|9
1743781390000|2025-04-04 15:43:10|20006.9|19994.9|19994.2|19982.2|20006.9|19994.9|19994.2|19982.2|11
1743781400000|2025-04-04 15:43:20|19993.1|19981.1|19989.3|19977.3|19994.2|19982.2|19989.3|19977.3|4
1743781410000|2025-04-04 15:43:30|19992.9|19980.9|19994.2|19982.2|19994.2|19982.2|19991.8|19979.8|15
1743781420000|2025-04-04 15:43:40|19994.3|19982.3|19996.8|19984.8|19999.3|19987.3|19994.3|19982.3|6
1743781430000|2025-04-04 15:43:50|19996.7|19984.7|19994.2|19982.2|19996.7|19984.7|19990.7|19978.7|3
1743781440000|2025-04-04 15:44:00|19994.3|19982.3|19994.3|19982.3|19994.4|19982.4|19993.2|19981.2|4
1743781450000|2025-04-04 15:44:10|19991.8|19979.8|19989.3|19977.3|19991.8|19979.8|19989.3|19977.3|3
1743781460000|2025-04-04 15:44:20|19989.2|19977.2|19986.7|19974.7|19989.2|19977.2|19984.2|19972.2|6
1743781470000|2025-04-04 15:44:30|19985.6|19973.6|19989.3|19977.3|19989.4|19977.4|19985.5|19973.5|3
1743781480000|2025-04-04 15:44:40|19988.1|19976.1|19984.4|19972.4|19988.1|19976.1|19984.4|19972.4|1
1743781490000|2025-04-04 15:44:50|19983.2|19971.2|19966.9|19954.9|19983.2|19971.2|19965.8|19953.8|29
1743781500000|2025-04-04 15:45:00|19968.3|19956.3|19969.5|19957.5|19970.8|19958.8|19967.1|19955.1|14
1743781510000|2025-04-04 15:45:10|19968.4|19956.4|19968.3|19956.3|19973.3|19961.3|19968.3|19956.3|10
1743781520000|2025-04-04 15:45:20|19969.4|19957.4|19969.3|19957.3|19970.7|19958.7|19968.3|19956.3|3
1743781530000|2025-04-04 15:45:30|19969.2|19957.2|19971.7|19959.7|19971.7|19959.7|19968.1|19956.1|10
1743781540000|2025-04-04 15:45:40|19971.8|19959.8|19958.2|19946.2|19972.9|19960.9|19958.1|19946.1|21
1743781550000|2025-04-04 15:45:50|19955.6|19943.6|19956.9|19944.9|19956.9|19944.9|19955.6|19943.6|14
1743781560000|2025-04-04 15:46:00|19956.8|19944.8|19966.9|19954.9|19967|19955|19956.8|19944.8|21
1743781570000|2025-04-04 15:46:10|19965.7|19953.7|19962|19950|19967|19955|19962|19950|1
1743781580000|2025-04-04 15:46:20|19963.3|19951.3|19966.9|19954.9|19968.2|19956.2|19963.3|19951.3|7
1743781590000|2025-04-04 15:46:30|19965.6|19953.6|19954.4|19942.4|19965.6|19953.6|19954.4|19942.4|85
1743781600000|2025-04-04 15:46:40|19953.3|19941.3|19954.4|19942.4|19954.4|19942.4|19953.3|19941.3|4
1743781610000|2025-04-04 15:46:50|19956.7|19944.7|19963.2|19951.2|19964.3|19952.3|19956.7|19944.7|20
1743781620000|2025-04-04 15:47:00|19961.9|19949.9|19965.7|19953.7|19966.9|19954.9|19960.7|19948.7|25
1743781630000|2025-04-04 15:47:10|19969.5|19957.5|19974.5|19962.5|19979.5|19967.5|19969.5|19957.5|13
1743781640000|2025-04-04 15:47:20|19975.7|19963.7|19975.8|19963.8|19977|19965|19974.5|19962.5|8
1743781650000|2025-04-04 15:47:30|19975.7|19963.7|19979.4|19967.4|19979.4|19967.4|19972|19960|6
1743781660000|2025-04-04 15:47:40|19980.6|19968.6|19979.5|19967.5|19982|19970|19977|19965|5
1743781670000|2025-04-04 15:47:50|19977.1|19965.1|19976|19964|19979.4|19967.4|19976|19964|5
1743781680000|2025-04-04 15:48:00|19978.5|19966.5|19967.3|19955.3|19978.5|19966.5|19967.3|19955.3|6
1743781690000|2025-04-04 15:48:10|19967.2|19955.2|19977.2|19965.2|19977.2|19965.2|19967.2|19955.2|9
1743781700000|2025-04-04 15:48:20|19978.4|19966.4|19980.9|19968.9|19983.3|19971.3|19978.4|19966.4|6
1743781710000|2025-04-04 15:48:30|19980.7|19968.7|19988.4|19976.4|19988.4|19976.4|19980.7|19968.7|5
1743781720000|2025-04-04 15:48:40|||||||||1
1743781730000|2025-04-04 15:48:50|19984.9|19972.9|19987.1|19975.1|19988.4|19976.4|19984.9|19972.9|21
1743781740000|2025-04-04 15:49:00|19986|19974|19982|19970|19986|19974|19979.4|19967.4|9
1743781750000|2025-04-04 15:49:10|19981.9|19969.9|19986.9|19974.9|19988.3|19976.3|19981.9|19969.9|4
1743781760000|2025-04-04 15:49:20|19987|19975|19989.4|19977.4|19992|19980|19986.9|19974.9|14
1743781770000|2025-04-04 15:49:30|19986|19974|19983.3|19971.3|19986|19974|19982|19970|10
1743781780000|2025-04-04 15:49:40|19982.1|19970.1|19976.9|19964.9|19982.1|19970.1|19976.9|19964.9|3
1743781790000|2025-04-04 15:49:50|19974.4|19962.4|19972.1|19960.1|19974.5|19962.5|19972.1|19960.1|5
1743781800000|2025-04-04 15:50:00|19972.2|19960.2|19972.2|19960.2|19973.4|19961.4|19972.1|19960.1|1
1743781810000|2025-04-04 15:50:10|19973.4|19961.4|19970.9|19958.9|19973.4|19961.4|19970.9|19958.9|10
1743781820000|2025-04-04 15:50:20|19967.3|19955.3|19964.8|19952.8|19967.3|19955.3|19964.8|19952.8|11
1743781830000|2025-04-04 15:50:30|19963.5|19951.5|19962.2|19950.2|19964.7|19952.7|19959.8|19947.8|18
1743781840000|2025-04-04 15:50:40|19962.3|19950.3|19962.3|19950.3|19962.3|19950.3|19962.3|19950.3|5
1743781850000|2025-04-04 15:50:50|19965.8|19953.8|19965.9|19953.9|19965.9|19953.9|19965.8|19953.8|6
1743781860000|2025-04-04 15:51:00|19964.6|19952.6|19970.9|19958.9|19970.9|19958.9|19964.6|19952.6|12
1743781870000|2025-04-04 15:51:10|19971|19959|19970.9|19958.9|19972.3|19960.3|19970.9|19958.9|5
1743781880000|2025-04-04 15:51:20|19971|19959|19968.5|19956.5|19971|19959|19968.5|19956.5|1
1743781890000|2025-04-04 15:51:30|19968.4|19956.4|19969.8|19957.8|19969.8|19957.8|19968.4|19956.4|6
1743781900000|2025-04-04 15:51:40|19968.5|19956.5|19970.9|19958.9|19970.9|19958.9|19968.4|19956.4|15
1743781910000|2025-04-04 15:51:50|19969.7|19957.7|19964.5|19952.5|19969.7|19957.7|19964.5|19952.5|23
1743781920000|2025-04-04 15:52:00|19963.4|19951.4|19963.3|19951.3|19963.4|19951.4|19960.9|19948.9|8
1743781930000|2025-04-04 15:52:10|19960.9|19948.9|19962.2|19950.2|19963.3|19951.3|19960.9|19948.9|6
1743781940000|2025-04-04 15:52:20|19962.1|19950.1|19962.2|19950.2|19962.2|19950.2|19962.1|19950.1|0
1743781950000|2025-04-04 15:52:30|19962.1|19950.1|19962.2|19950.2|19962.2|19950.2|19962.1|19950.1|6
1743781960000|2025-04-04 15:52:40|19961|19949|19959.8|19947.8|19961|19949|19957.3|19945.3|10
1743781970000|2025-04-04 15:52:50|19959.9|19947.9|19957.5|19945.5|19962.3|19950.3|19957.5|19945.5|2
1743781980000|2025-04-04 15:53:00|19956.3|19944.3|19956.1|19944.1|19956.3|19944.3|19953.6|19941.6|8
1743781990000|2025-04-04 15:53:10|19955|19943|19955|19943|19956.1|19944.1|19953.8|19941.8|6
1743782000000|2025-04-04 15:53:20|19954.8|19942.8|19952.3|19940.3|19956.1|19944.1|19951.2|19939.2|6
1743782010000|2025-04-04 15:53:30|19951.1|19939.1|19951|19939|19951.1|19939.1|19950.9|19938.9|5
1743782020000|2025-04-04 15:53:40|||||||||7
1743782030000|2025-04-04 15:53:50|19950.9|19938.9|19951|19939|19951|19939|19950.9|19938.9|2
1743782040000|2025-04-04 15:54:00|19944.8|19932.8|19948.6|19936.6|19949.8|19937.8|19944.8|19932.8|4
1743782050000|2025-04-04 15:54:10|19952.3|19940.3|19953.2|19941.2|19954.7|19942.7|19951|19939|14
1743782060000|2025-04-04 15:54:20|19949.6|19937.6|19948.4|19936.4|19951.9|19939.9|19947.1|19935.1|4
1743782070000|2025-04-04 15:54:30|19947.1|19935.1|19948.1|19936.1|19948.1|19936.1|19945.8|19933.8|6
1743782080000|2025-04-04 15:54:40|19947|19935|19948.1|19936.1|19948.1|19936.1|19946.9|19934.9|8
1743782090000|2025-04-04 15:54:50|19946.9|19934.9|19945.7|19933.7|19948.1|19936.1|19945.6|19933.6|12
1743782100000|2025-04-04 15:55:00|19946.9|19934.9|19953.1|19941.1|19953.1|19941.1|19946.9|19934.9|12
1743782110000|2025-04-04 15:55:10|19950.7|19938.7|19949.6|19937.6|19961.9|19949.9|19948.2|19936.2|20
1743782120000|2025-04-04 15:55:20|19952|19940|19950.9|19938.9|19952.2|19940.2|19948.4|19936.4|7
1743782130000|2025-04-04 15:55:30|19949.8|19937.8|19950.9|19938.9|19950.9|19938.9|19949.6|19937.6|7
1743782140000|2025-04-04 15:55:40|19949.8|19937.8|19948.4|19936.4|19949.8|19937.8|19948.4|19936.4|7
1743782150000|2025-04-04 15:55:50|19948.2|19936.2|19952.1|19940.1|19952.1|19940.1|19948.2|19936.2|6
1743782160000|2025-04-04 15:56:00|19950.9|19938.9|19954.8|19942.8|19954.8|19942.8|19949.8|19937.8|4
1743782170000|2025-04-04 15:56:10|19952.4|19940.4|19948.2|19936.2|19952.4|19940.4|19948.2|19936.2|11
1743782180000|2025-04-04 15:56:20|19948.3|19936.3|19948.4|19936.4|19950.9|19938.9|19948.3|19936.3|6
1743782190000|2025-04-04 15:56:30|19948.3|19936.3|19948.4|19936.4|19952.1|19940.1|19948.3|19936.3|3
1743782200000|2025-04-04 15:56:40|19945|19933|19944.6|19932.6|19945.7|19933.7|19943.2|19931.2|7
1743782210000|2025-04-04 15:56:50|19944.4|19932.4|19943.2|19931.2|19944.4|19932.4|19943.2|19931.2|4
1743782220000|2025-04-04 15:57:00|19944.6|19932.6|19950.7|19938.7|19950.7|19938.7|19943.4|19931.4|11
1743782230000|2025-04-04 15:57:10|19949.6|19937.6|19942.3|19930.3|19949.6|19937.6|19942.3|19930.3|25
1743782240000|2025-04-04 15:57:20|19942.2|19930.2|19940.7|19928.7|19942.2|19930.2|19940.7|19928.7|4
1743782250000|2025-04-04 15:57:30|19942.2|19930.2|19942.1|19930.1|19944.5|19932.5|19942.1|19930.1|15
1743782260000|2025-04-04 15:57:40|19942|19930|19938.2|19926.2|19942|19930|19938.2|19926.2|10
1743782270000|2025-04-04 15:57:50|19938|19926|19938.3|19926.3|19939.6|19927.6|19935.8|19923.8|12
1743782280000|2025-04-04 15:58:00|19941.8|19929.8|19942.1|19930.1|19942.1|19930.1|19938.4|19926.4|7
1743782290000|2025-04-04 15:58:10|19940.8|19928.8|19938.3|19926.3|19940.8|19928.8|19938.3|19926.3|4
1743782300000|2025-04-04 15:58:20|19936.9|19924.9|19942.1|19930.1|19942.1|19930.1|19936.9|19924.9|5
1743782310000|2025-04-04 15:58:30|19940.9|19928.9|19940.9|19928.9|19943.3|19931.3|19940.9|19928.9|4
1743782320000|2025-04-04 15:58:40|19940.8|19928.8|19937.1|19925.1|19940.8|19928.8|19935.8|19923.8|9
1743782330000|2025-04-04 15:58:50|19937.2|19925.2|19942.1|19930.1|19945.7|19933.7|19937.1|19925.1|8
1743782340000|2025-04-04 15:59:00|19942|19930|19940.9|19928.9|19942.1|19930.1|19940.8|19928.8|6
1743782350000|2025-04-04 15:59:10|19940.7|19928.7|19934.8|19922.8|19940.7|19928.7|19932.4|19920.4|8
1743782360000|2025-04-04 15:59:20|19935.9|19923.9|19934.7|19922.7|19935.9|19923.9|19934.7|19922.7|1
1743782370000|2025-04-04 15:59:30|19933.5|19921.5|19932.3|19920.3|19934.6|19922.6|19930.9|19918.9|7
1743782380000|2025-04-04 15:59:40|19929.6|19917.6|19929.8|19917.8|19929.8|19917.8|19928.5|19916.5|12
1743782390000|2025-04-04 15:59:50|19930.9|19918.9|19938.5|19926.5|19938.5|19926.5|19930.9|19918.9|14
1743782400000|2025-04-04 16:00:00|19938.4|19926.4|19949.9|19937.9|19951.1|19939.1|19938.4|19926.4|10
1743782410000|2025-04-04 16:00:10|19951|19939|19946.1|19934.1|19951|19939|19945|19933|4
1743782420000|2025-04-04 16:00:20|||||||||1
1743782430000|2025-04-04 16:00:30|19947.3|19935.3|19943.6|19931.6|19948.6|19936.6|19940|19928|10
1743782440000|2025-04-04 16:00:40|19942.5|19930.5|19946.1|19934.1|19946.1|19934.1|19942.5|19930.5|1
1743782450000|2025-04-04 16:00:50|19945.9|19933.9|19944.8|19932.8|19946|19934|19944.8|19932.8|0
1743782460000|2025-04-04 16:01:00|19944.9|19932.9|19942.3|19930.3|19944.9|19932.9|19942.3|19930.3|12
1743782470000|2025-04-04 16:01:10|19941|19929|19942.3|19930.3|19942.3|19930.3|19939.8|19927.8|8
1743782480000|2025-04-04 16:01:20|19943.4|19931.4|19943.5|19931.5|19944.8|19932.8|19942.4|19930.4|1
1743782490000|2025-04-04 16:01:30|19942.3|19930.3|19938.6|19926.6|19942.3|19930.3|19938.5|19926.5|23
1743782500000|2025-04-04 16:01:40|19938.5|19926.5|19944.7|19932.7|19944.7|19932.7|19938.5|19926.5|12
1743782510000|2025-04-04 16:01:50|19944.6|19932.6|19947.1|19935.1|19948.2|19936.2|19944.6|19932.6|8
1743782520000|2025-04-04 16:02:00|19945.9|19933.9|19948.2|19936.2|19948.2|19936.2|19944.5|19932.5|10
1743782530000|2025-04-04 16:02:10|19947|19935|19950.6|19938.6|19950.6|19938.6|19947|19935|7
1743782540000|2025-04-04 16:02:20|19951.9|19939.9|19949.5|19937.5|19951.9|19939.9|19949.4|19937.4|7
1743782550000|2025-04-04 16:02:30|19949.4|19937.4|19949.4|19937.4|19949.5|19937.5|19948.2|19936.2|9
1743782560000|2025-04-04 16:02:40|19947|19935|19954.4|19942.4|19954.4|19942.4|19947|19935|10
1743782570000|2025-04-04 16:02:50|||||||||7
1743782580000|2025-04-04 16:03:00|19955.7|19943.7|19947.1|19935.1|19955.7|19943.7|19947.1|19935.1|10
1743782590000|2025-04-04 16:03:10|19945.9|19933.9|19944.6|19932.6|19945.9|19933.9|19944.6|19932.6|1
1743782600000|2025-04-04 16:03:20|19945.7|19933.7|19948.4|19936.4|19949.6|19937.6|19945.7|19933.7|16
1743782610000|2025-04-04 16:03:30|19948.3|19936.3|19953.2|19941.2|19953.2|19941.2|19948.3|19936.3|6
1743782620000|2025-04-04 16:03:40|19950.7|19938.7|19949.6|19937.6|19950.7|19938.7|19948.3|19936.3|8
1743782630000|2025-04-04 16:03:50|19952.1|19940.1|19952.1|19940.1|19953|19941|19950.7|19938.7|9
1743782640000|2025-04-04 16:04:00|19952|19940|19949.6|19937.6|19957.1|19945.1|19949.6|19937.6|15
1743782650000|2025-04-04 16:04:10|19948.4|19936.4|19947.1|19935.1|19948.4|19936.4|19947.1|19935.1|1
1743782660000|2025-04-04 16:04:20|19948.2|19936.2|19947|19935|19948.2|19936.2|19947|19935|2
1743782670000|2025-04-04 16:04:30|19948.1|19936.1|19948.1|19936.1|19948.1|19936.1|19948.1|19936.1|0
1743782680000|2025-04-04 16:04:40|19945.8|19933.8|19945.8|19933.8|19945.8|19933.8|19945.8|19933.8|1
1743782690000|2025-04-04 16:04:50|19949.4|19937.4|19947|19935|19949.4|19937.4|19947|19935|2
1743782700000|2025-04-04 16:05:00|19943.5|19931.5|19940.7|19928.7|19944.4|19932.4|19940.7|19928.7|9
1743782710000|2025-04-04 16:05:10|19940.6|19928.6|19935.7|19923.7|19940.6|19928.6|19935.7|19923.7|8
1743782720000|2025-04-04 16:05:20|19936.9|19924.9|19934.5|19922.5|19938.1|19926.1|19934.3|19922.3|9
1743782730000|2025-04-04 16:05:30|19935.6|19923.6|19936.9|19924.9|19938.1|19926.1|19935.6|19923.6|28
1743782740000|2025-04-04 16:05:40|19936.8|19924.8|19936.8|19924.8|19936.9|19924.9|19935.6|19923.6|19
1743782750000|2025-04-04 16:05:50|19936.9|19924.9|19939.3|19927.3|19939.3|19927.3|19934.4|19922.4|3
1743782760000|2025-04-04 16:06:00|19939.2|19927.2|19939.2|19927.2|19939.3|19927.3|19939.2|19927.2|0
1743782770000|2025-04-04 16:06:10|19936.9|19924.9|19936.8|19924.8|19936.9|19924.9|19936.8|19924.8|3
1743782780000|2025-04-04 16:06:20|19935.6|19923.6|19931.7|19919.7|19936.8|19924.8|19931.7|19919.7|44
1743782790000|2025-04-04 16:06:30|19931.6|19919.6|19925.3|19913.3|19931.6|19919.6|19925.3|19913.3|11
1743782800000|2025-04-04 16:06:40|19926.5|19914.5|19930.3|19918.3|19930.3|19918.3|19925.3|19913.3|6
1743782810000|2025-04-04 16:06:50|19927.8|19915.8|19940.1|19928.1|19941.4|19929.4|19926.5|19914.5|37
1743782820000|2025-04-04 16:07:00|19939|19927|19934.1|19922.1|19939|19927|19934.1|19922.1|4
1743782830000|2025-04-04 16:07:10|19929.1|19917.1|19929.2|19917.2|19931.5|19919.5|19927.8|19915.8|7
1743782840000|2025-04-04 16:07:20|19929|19917|19928.8|19916.8|19932.6|19920.6|19928.8|19916.8|8
1743782850000|2025-04-04 16:07:30|19926.3|19914.3|19926.3|19914.3|19926.3|19914.3|19926.3|19914.3|7
1743782860000|2025-04-04 16:07:40|19925.1|19913.1|19920|19908|19927.4|19915.4|19920|19908|14
1743782870000|2025-04-04 16:07:50|19921.2|19909.2|19926.3|19914.3|19927.4|19915.4|19920|19908|8
1743782880000|2025-04-04 16:08:00|19926.4|19914.4|19928.8|19916.8|19928.8|19916.8|19926.3|19914.3|8
1743782890000|2025-04-04 16:08:10|19929.9|19917.9|19931.4|19919.4|19931.4|19919.4|19929.9|19917.9|1
1743782900000|2025-04-04 16:08:20|19932.5|19920.5|19927.4|19915.4|19936.1|19924.1|19927.4|19915.4|4
1743782910000|2025-04-04 16:08:30|19928.6|19916.6|19929.9|19917.9|19929.9|19917.9|19928.6|19916.6|4
1743782920000|2025-04-04 16:08:40|19928.7|19916.7|19932.4|19920.4|19932.4|19920.4|19928.7|19916.7|2
1743782930000|2025-04-04 16:08:50|19931.3|19919.3|19917.4|19905.4|19931.3|19919.3|19917.4|19905.4|22
1743782940000|2025-04-04 16:09:00|19918.6|19906.6|19916.1|19904.1|19918.6|19906.6|19913.7|19901.7|9
1743782950000|2025-04-04 16:09:10|19916.2|19904.2|19916.2|19904.2|19916.2|19904.2|19916.2|19904.2|2
1743782960000|2025-04-04 16:09:20|19916.1|19904.1|19914.9|19902.9|19917.2|19905.2|19913.7|19901.7|33
1743782970000|2025-04-04 16:09:30|19915|19903|19916.1|19904.1|19916.3|19904.3|19914.9|19902.9|3
1743782980000|2025-04-04 16:09:40|19917.3|19905.3|19917.4|19905.4|19917.4|19905.4|19917.3|19905.3|1
1743782990000|2025-04-04 16:09:50|19919.9|19907.9|19917.4|19905.4|19919.9|19907.9|19917.4|19905.4|7
1743783000000|2025-04-04 16:10:00|19918.6|19906.6|19917.4|19905.4|19918.6|19906.6|19917.4|19905.4|4
1743783010000|2025-04-04 16:10:10|19916.3|19904.3|19914.9|19902.9|19916.3|19904.3|19912.6|19900.6|27
1743783020000|2025-04-04 16:10:20|19913.8|19901.8|19923.7|19911.7|19923.7|19911.7|19913.8|19901.8|16
1743783030000|2025-04-04 16:10:30|19923.8|19911.8|19933.8|19921.8|19933.9|19921.9|19923.8|19911.8|27
1743783040000|2025-04-04 16:10:40|19934.9|19922.9|19931.4|19919.4|19938.7|19926.7|19931.3|19919.3|14
1743783050000|2025-04-04 16:10:50|19932.4|19920.4|19933.8|19921.8|19933.8|19921.8|19932.4|19920.4|3
1743783060000|2025-04-04 16:11:00|19932.5|19920.5|19933.8|19921.8|19933.8|19921.8|19931.3|19919.3|6
1743783070000|2025-04-04 16:11:10|19932.6|19920.6|19936.3|19924.3|19936.3|19924.3|19932.6|19920.6|4
1743783090000|2025-04-04 16:11:30|19937.5|19925.5|19937.5|19925.5|19938.8|19926.8|19935.1|19923.1|8
1743783100000|2025-04-04 16:11:40|19936.3|19924.3|19937.5|19925.5|19937.5|19925.5|19936.3|19924.3|2
1743783110000|2025-04-04 16:11:50|19937.4|19925.4|19938.7|19926.7|19939.9|19927.9|19937.4|19925.4|4
1743783120000|2025-04-04 16:12:00|19937.5|19925.5|19937.3|19925.3|19937.5|19925.5|19937.3|19925.3|2
1743783130000|2025-04-04 16:12:10|19936.2|19924.2|19936.1|19924.1|19937.4|19925.4|19936.1|19924.1|6
1743783140000|2025-04-04 16:12:20|19934.9|19922.9|19933.7|19921.7|19934.9|19922.9|19933.7|19921.7|0
1743783150000|2025-04-04 16:12:30|19934.9|19922.9|19933.7|19921.7|19934.9|19922.9|19933.7|19921.7|6
1743783160000|2025-04-04 16:12:40|19934.9|19922.9|19935|19923|19935|19923|19934.9|19922.9|1
1743783170000|2025-04-04 16:12:50|19934.9|19922.9|19934.9|19922.9|19936.1|19924.1|19934.9|19922.9|1
1743783180000|2025-04-04 16:13:00|19933.7|19921.7|19937.4|19925.4|19937.4|19925.4|19933.7|19921.7|20
1743783190000|2025-04-04 16:13:10|19937.3|19925.3|19934.9|19922.9|19937.4|19925.4|19934.8|19922.8|14
1743783200000|2025-04-04 16:13:20|19935.1|19923.1|19941.2|19929.2|19941.2|19929.2|19935.1|19923.1|7
1743783210000|2025-04-04 16:13:30|19941|19929|19941.2|19929.2|19942.5|19930.5|19937.4|19925.4|6
1743783220000|2025-04-04 16:13:40|19941.1|19929.1|19941.1|19929.1|19941.1|19929.1|19941.1|19929.1|1
1743783230000|2025-04-04 16:13:50|19942.5|19930.5|19943.5|19931.5|19946|19934|19942.4|19930.4|4
1743783240000|2025-04-04 16:14:00|19946.1|19934.1|19946.1|19934.1|19946.1|19934.1|19943.6|19931.6|1
1743783250000|2025-04-04 16:14:10|19946.2|19934.2|19948.5|19936.5|19948.5|19936.5|19946.2|19934.2|4
1743783260000|2025-04-04 16:14:20|19946|19934|19948.5|19936.5|19948.6|19936.6|19944.9|19932.9|3
1743783270000|2025-04-04 16:14:30|19949.8|19937.8|19946|19934|19949.8|19937.8|19946|19934|3
1743783280000|2025-04-04 16:14:40|19944.9|19932.9|19939.9|19927.9|19944.9|19932.9|19939.9|19927.9|4
1743783290000|2025-04-04 16:14:50|19937.4|19925.4|19939.9|19927.9|19941|19929|19937.4|19925.4|4
1743783300000|2025-04-04 16:15:00|19938.7|19926.7|19931.2|19919.2|19938.7|19926.7|19931.2|19919.2|13
1743783310000|2025-04-04 16:15:10|19931.3|19919.3|19923.8|19911.8|19931.4|19919.4|19922.6|19910.6|19
1743783320000|2025-04-04 16:15:20|19922.7|19910.7|19922.5|19910.5|19923.8|19911.8|19921.3|19909.3|3
1743783330000|2025-04-04 16:15:30|19923.6|19911.6|19921.3|19909.3|19923.7|19911.7|19921.3|19909.3|1
1743783340000|2025-04-04 16:15:40|19922.5|19910.5|19921.3|19909.3|19922.5|19910.5|19921.3|19909.3|3
1743783350000|2025-04-04 16:15:50|19920.1|19908.1|19920.1|19908.1|19920.1|19908.1|19920.1|19908.1|1
1743783360000|2025-04-04 16:16:00|||||||||6
1743783370000|2025-04-04 16:16:10|19920|19908|19917.5|19905.5|19920|19908|19917.5|19905.5|5
1743783380000|2025-04-04 16:16:20|19917.6|19905.6|19918.9|19906.9|19918.9|19906.9|19917.6|19905.6|22
1743783390000|2025-04-04 16:16:30|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|2
1743783400000|2025-04-04 16:16:40|19917.7|19905.7|19916.3|19904.3|19920.1|19908.1|19916.3|19904.3|4
1743783420000|2025-04-04 16:17:00|19915.2|19903.2|19915.3|19903.3|19915.3|19903.3|19915.2|19903.2|27
1743783430000|2025-04-04 16:17:10|19910.3|19898.3|19901.2|19889.2|19910.3|19898.3|19901.2|19889.2|10
1743783440000|2025-04-04 16:17:20|19900|19888|19903.9|19891.9|19903.9|19891.9|19900|19888|15
1743783450000|2025-04-04 16:17:30|19906.4|19894.4|19908.7|19896.7|19908.7|19896.7|19906.2|19894.2|10
1743783460000|2025-04-04 16:17:40|19911.1|19899.1|19909.9|19897.9|19912.4|19900.4|19909.9|19897.9|7
1743783470000|2025-04-04 16:17:50|19913.6|19901.6|19913.6|19901.6|19913.6|19901.6|19913.6|19901.6|5
1743783480000|2025-04-04 16:18:00|19912.5|19900.5|19916.2|19904.2|19918.7|19906.7|19912.4|19900.4|11
1743783490000|2025-04-04 16:18:10|19917.4|19905.4|19914.9|19902.9|19917.4|19905.4|19914.9|19902.9|2
1743783500000|2025-04-04 16:18:20|19915|19903|19912.4|19900.4|19915|19903|19912.4|19900.4|4
1743783510000|2025-04-04 16:18:30|19907.8|19895.8|19908.7|19896.7|19909.9|19897.9|19907.8|19895.8|10
1743783520000|2025-04-04 16:18:40|19906.2|19894.2|19902.6|19890.6|19906.2|19894.2|19900.1|19888.1|26
1743783530000|2025-04-04 16:18:50|19903.7|19891.7|19898.7|19886.7|19904.9|19892.9|19896.2|19884.2|12
1743783540000|2025-04-04 16:19:00|19898.5|19886.5|19896.2|19884.2|19898.5|19886.5|19896|19884|9
1743783550000|2025-04-04 16:19:10|19897.5|19885.5|19897.4|19885.4|19897.5|19885.5|19895|19883|3
1743783560000|2025-04-04 16:19:20|19896|19884|19896|19884|19896|19884|19896|19884|8
1743783570000|2025-04-04 16:19:30|19896.1|19884.1|19898.5|19886.5|19898.6|19886.6|19896.1|19884.1|22
1743783580000|2025-04-04 16:19:40|19896.1|19884.1|19894.9|19882.9|19896.2|19884.2|19894.9|19882.9|26
1743783590000|2025-04-04 16:19:50|19895|19883|19884.9|19872.9|19895|19883|19884.9|19872.9|32
1743783600000|2025-04-04 16:20:00|19885.1|19873.1|19888.7|19876.7|19891.1|19879.1|19885.1|19873.1|9
1743783610000|2025-04-04 16:20:10|19887.5|19875.5|19883.7|19871.7|19887.5|19875.5|19882.5|19870.5|25
1743783620000|2025-04-04 16:20:20|19883.6|19871.6|19883.7|19871.7|19883.7|19871.7|19882.5|19870.5|11
1743783630000|2025-04-04 16:20:30|19885|19873|19882.6|19870.6|19885|19873|19882.6|19870.6|9
1743783640000|2025-04-04 16:20:40|19883.7|19871.7|19881.3|19869.3|19883.7|19871.7|19880.2|19868.2|29
1743783650000|2025-04-04 16:20:50|||||||||4
1743783660000|2025-04-04 16:21:00|19882.5|19870.5|19882.6|19870.6|19883.7|19871.7|19882.5|19870.5|1
1743783670000|2025-04-04 16:21:10|19882.7|19870.7|19883.9|19871.9|19883.9|19871.9|19882.7|19870.7|10
1743783680000|2025-04-04 16:21:20|19883.8|19871.8|19882.4|19870.4|19883.8|19871.8|19879.8|19867.8|58
1743783690000|2025-04-04 16:21:30|19886.1|19874.1|19882.4|19870.4|19886.1|19874.1|19882.4|19870.4|12
1743783700000|2025-04-04 16:21:40|19882.3|19870.3|19882.3|19870.3|19882.4|19870.4|19882.3|19870.3|5
1743783710000|2025-04-04 16:21:50|19884.8|19872.8|19884.9|19872.9|19886.1|19874.1|19884.8|19872.8|14
1743783720000|2025-04-04 16:22:00|19884.8|19872.8|19887.4|19875.4|19887.4|19875.4|19884.8|19872.8|14
1743783730000|2025-04-04 16:22:10|19887.5|19875.5|19892.4|19880.4|19893.5|19881.5|19887.5|19875.5|6
1743783740000|2025-04-04 16:22:20|19893.5|19881.5|19893.5|19881.5|19893.5|19881.5|19893.5|19881.5|0
1743783750000|2025-04-04 16:22:30|19892.4|19880.4|19889.8|19877.8|19892.4|19880.4|19889.8|19877.8|9
1743783760000|2025-04-04 16:22:40|19888.5|19876.5|19884.9|19872.9|19888.5|19876.5|19884.8|19872.8|8
1743783770000|2025-04-04 16:22:50|19884.8|19872.8|19888.5|19876.5|19888.5|19876.5|19884.8|19872.8|6
1743783780000|2025-04-04 16:23:00|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|19887.4|19875.4|0
1743783790000|2025-04-04 16:23:10|19887.6|19875.6|19895.1|19883.1|19896.2|19884.2|19887.6|19875.6|15
1743783800000|2025-04-04 16:23:20|19893.9|19881.9|19892.4|19880.4|19895.1|19883.1|19892.4|19880.4|7
1743783810000|2025-04-04 16:23:30|19887.4|19875.4|19890|19878|19891.2|19879.2|19887.4|19875.4|9
1743783820000|2025-04-04 16:23:40|19891.1|19879.1|19887.5|19875.5|19891.2|19879.2|19887.4|19875.4|4
1743783830000|2025-04-04 16:23:50|19888.7|19876.7|19888.6|19876.6|19888.7|19876.7|19888.6|19876.6|5
1743783840000|2025-04-04 16:24:00|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|19888.6|19876.6|3
1743783850000|2025-04-04 16:24:10|19891|19879|19896.2|19884.2|19898.5|19886.5|19888.7|19876.7|14
1743783860000|2025-04-04 16:24:20|19895|19883|19897.4|19885.4|19897.4|19885.4|19894.9|19882.9|7
1743783870000|2025-04-04 16:24:30|19897.5|19885.5|19897.4|19885.4|19897.5|19885.5|19897.4|19885.4|0
1743783880000|2025-04-04 16:24:40|19898.7|19886.7|19894.9|19882.9|19901.1|19889.1|19893.5|19881.5|19
1743783890000|2025-04-04 16:24:50|19896.1|19884.1|19896.2|19884.2|19896.2|19884.2|19894.9|19882.9|1
1743783900000|2025-04-04 16:25:00|19898.7|19886.7|19898.7|19886.7|19898.7|19886.7|19898.7|19886.7|8
1743783910000|2025-04-04 16:25:10|19897.5|19885.5|19908.7|19896.7|19908.7|19896.7|19897.5|19885.5|6
1743783920000|2025-04-04 16:25:20|19911.1|19899.1|19905|19893|19911.1|19899.1|19905|19893|7
1743783930000|2025-04-04 16:25:30|19904.8|19892.8|19908.4|19896.4|19908.4|19896.4|19903.7|19891.7|6
1743783940000|2025-04-04 16:25:40|19908.7|19896.7|19908.7|19896.7|19909.8|19897.8|19907.5|19895.5|3
1743783950000|2025-04-04 16:25:50|19912.2|19900.2|19908.5|19896.5|19912.2|19900.2|19907.3|19895.3|18
1743783960000|2025-04-04 16:26:00|19907.3|19895.3|19904.8|19892.8|19913.4|19901.4|19904.8|19892.8|37
1743783970000|2025-04-04 16:26:10|19903.5|19891.5|19903.7|19891.7|19907.2|19895.2|19903.5|19891.5|13
1743783980000|2025-04-04 16:26:20|19904.8|19892.8|19907.3|19895.3|19908.6|19896.6|19904.8|19892.8|9
1743783990000|2025-04-04 16:26:30|19907.2|19895.2|19906.2|19894.2|19907.2|19895.2|19904.7|19892.7|6
1743784000000|2025-04-04 16:26:40|19907.3|19895.3|19906.1|19894.1|19907.3|19895.3|19904.9|19892.9|2
1743784010000|2025-04-04 16:26:50|19906.2|19894.2|19897.3|19885.3|19906.2|19894.2|19896|19884|4
1743784020000|2025-04-04 16:27:00|19896.2|19884.2|19898.6|19886.6|19898.7|19886.7|19896.2|19884.2|11
1743784030000|2025-04-04 16:27:10|19899.8|19887.8|19904.8|19892.8|19904.8|19892.8|19898.7|19886.7|6
1743784040000|2025-04-04 16:27:20|19907.3|19895.3|19907.3|19895.3|19908.5|19896.5|19906|19894|8
1743784050000|2025-04-04 16:27:30|19906|19894|19903.7|19891.7|19906|19894|19903.7|19891.7|0
1743784060000|2025-04-04 16:27:40|19903.5|19891.5|19898.5|19886.5|19904.8|19892.8|19898.5|19886.5|6
1743784070000|2025-04-04 16:27:50|19896.2|19884.2|19899.8|19887.8|19899.8|19887.8|19896.2|19884.2|2
1743784080000|2025-04-04 16:28:00|19901|19889|19898.7|19886.7|19903.5|19891.5|19898.7|19886.7|10
1743784090000|2025-04-04 16:28:10|19899.8|19887.8|19897.3|19885.3|19899.8|19887.8|19896.2|19884.2|6
1743784100000|2025-04-04 16:28:20|19897.4|19885.4|19897.3|19885.3|19898.6|19886.6|19897.3|19885.3|3
1743784110000|2025-04-04 16:28:30|19899.8|19887.8|19907.3|19895.3|19911.1|19899.1|19899.8|19887.8|39
1743784120000|2025-04-04 16:28:40|19909.6|19897.6|19908.5|19896.5|19909.7|19897.7|19908.5|19896.5|4
1743784130000|2025-04-04 16:28:50|19907.3|19895.3|19904.6|19892.6|19907.3|19895.3|19903.6|19891.6|4
1743784140000|2025-04-04 16:29:00|19905.9|19893.9|19909.8|19897.8|19912.1|19900.1|19905.9|19893.9|8
1743784150000|2025-04-04 16:29:10|19911|19899|19912.2|19900.2|19914.5|19902.5|19908.5|19896.5|18
1743784160000|2025-04-04 16:29:20|19912.1|19900.1|19908.3|19896.3|19912.1|19900.1|19908.3|19896.3|7
1743784170000|2025-04-04 16:29:30|19907.1|19895.1|19905.8|19893.8|19907.1|19895.1|19905.8|19893.8|4
1743784180000|2025-04-04 16:29:40|19904.6|19892.6|19906|19894|19906|19894|19904.6|19892.6|3
1743784190000|2025-04-04 16:29:50|19905.8|19893.8|19906|19894|19906|19894|19905.8|19893.8|0
1743784200000|2025-04-04 16:30:00|19905.9|19893.9|19912.2|19900.2|19912.2|19900.2|19905.9|19893.9|10
1743784210000|2025-04-04 16:30:10|19912.1|19900.1|19914.5|19902.5|19914.5|19902.5|19912.1|19900.1|1
1743784220000|2025-04-04 16:30:20|19914.4|19902.4|19914.4|19902.4|19915.7|19903.7|19913.3|19901.3|13
1743784230000|2025-04-04 16:30:30|19915.7|19903.7|19915.7|19903.7|19915.7|19903.7|19914.5|19902.5|9
1743784240000|2025-04-04 16:30:40|19914.4|19902.4|19909.4|19897.4|19914.4|19902.4|19909.4|19897.4|4
1743784250000|2025-04-04 16:30:50|19909.2|19897.2|19906.9|19894.9|19909.2|19897.2|19906.9|19894.9|7
1743784260000|2025-04-04 16:31:00|19908.1|19896.1|19904.3|19892.3|19908.1|19896.1|19904.3|19892.3|6
1743784270000|2025-04-04 16:31:10|19905.5|19893.5|19904.3|19892.3|19905.5|19893.5|19904.3|19892.3|1
1743784280000|2025-04-04 16:31:20|19904.4|19892.4|19903.1|19891.1|19904.4|19892.4|19903.1|19891.1|7
1743784290000|2025-04-04 16:31:30|19901.9|19889.9|19905.6|19893.6|19905.7|19893.7|19901.9|19889.9|6
1743784300000|2025-04-04 16:31:40|19909.2|19897.2|19913.1|19901.1|19913.1|19901.1|19908.1|19896.1|11
1743784310000|2025-04-04 16:31:50|19911.9|19899.9|19915.7|19903.7|19915.7|19903.7|19911.9|19899.9|29
1743784320000|2025-04-04 16:32:00|19915.6|19903.6|19910.7|19898.7|19915.6|19903.6|19910.7|19898.7|6
1743784330000|2025-04-04 16:32:10|19909.4|19897.4|19909.4|19897.4|19910.6|19898.6|19904.5|19892.5|17
1743784340000|2025-04-04 16:32:20|19905.9|19893.9|19916.8|19904.8|19916.8|19904.8|19905.9|19893.9|12
1743784350000|2025-04-04 16:32:30|19922.1|19910.1|19919.5|19907.5|19922.1|19910.1|19919.5|19907.5|7
1743784360000|2025-04-04 16:32:40|19917|19905|19903.3|19891.3|19917|19905|19903.3|19891.3|23
1743784370000|2025-04-04 16:32:50|19903.5|19891.5|19893.4|19881.4|19903.5|19891.5|19893.4|19881.4|16
1743784380000|2025-04-04 16:33:00|19893.5|19881.5|19891|19879|19893.5|19881.5|19888.7|19876.7|15
1743784390000|2025-04-04 16:33:10|19888.6|19876.6|19886.1|19874.1|19889.8|19877.8|19886.1|19874.1|6
1743784400000|2025-04-04 16:33:20|19889.4|19877.4|19889.6|19877.6|19889.7|19877.7|19889.4|19877.4|28
1743784410000|2025-04-04 16:33:30|19886.1|19874.1|19886.1|19874.1|19886.1|19874.1|19886.1|19874.1|12
1743784420000|2025-04-04 16:33:40|19886.2|19874.2|19888.4|19876.4|19889.6|19877.6|19886.1|19874.1|7
1743784430000|2025-04-04 16:33:50|19883.8|19871.8|19873.3|19861.3|19887.1|19875.1|19861|19849|67
1743784440000|2025-04-04 16:34:00|19879.5|19867.5|19870.8|19858.8|19879.5|19867.5|19870.8|19858.8|34
1743784450000|2025-04-04 16:34:10|19870.7|19858.7|19863.4|19851.4|19870.7|19858.7|19863.3|19851.3|18
1743784460000|2025-04-04 16:34:20|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|19863.3|19851.3|5
1743784470000|2025-04-04 16:34:30|19863.5|19851.5|19866|19854|19866|19854|19863.4|19851.4|9
1743784480000|2025-04-04 16:34:40|19867.1|19855.1|19865.9|19853.9|19867.1|19855.1|19863.5|19851.5|6
1743784490000|2025-04-04 16:34:50|19864.6|19852.6|19856|19844|19865.8|19853.8|19854.4|19842.4|19
1743784500000|2025-04-04 16:35:00|19855.8|19843.8|19858.4|19846.4|19858.4|19846.4|19855.8|19843.8|6
1743784510000|2025-04-04 16:35:10|19858.3|19846.3|19858.3|19846.3|19858.3|19846.3|19857.1|19845.1|16
1743784520000|2025-04-04 16:35:20|19858.1|19846.1|19858.1|19846.1|19858.1|19846.1|19858.1|19846.1|7
1743784530000|2025-04-04 16:35:30|19856.9|19844.9|19855.8|19843.8|19858.1|19846.1|19855.6|19843.6|11
1743784540000|2025-04-04 16:35:40|19854.6|19842.6|19855.8|19843.8|19855.8|19843.8|19854.6|19842.6|10
1743784550000|2025-04-04 16:35:50|19856.9|19844.9|19847.1|19835.1|19856.9|19844.9|19847.1|19835.1|18
1743784560000|2025-04-04 16:36:00|19848.4|19836.4|19849.7|19837.7|19851|19839|19847.3|19835.3|23
1743784570000|2025-04-04 16:36:10|19851|19839|19849.8|19837.8|19856|19844|19849.8|19837.8|278
1743784580000|2025-04-04 16:36:20|19844.8|19832.8|19844.8|19832.8|19847.3|19835.3|19844.8|19832.8|24
1743784590000|2025-04-04 16:36:30|19841.2|19829.2|19844.8|19832.8|19844.8|19832.8|19841|19829|14
1743784600000|2025-04-04 16:36:40|19843.5|19831.5|19844.9|19832.9|19844.9|19832.9|19839.6|19827.6|18
1743784610000|2025-04-04 16:36:50|19846.1|19834.1|19842.3|19830.3|19846.1|19834.1|19839.7|19827.7|26
1743784620000|2025-04-04 16:37:00|19842.5|19830.5|19853.6|19841.6|19853.6|19841.6|19842.4|19830.4|81
1743784630000|2025-04-04 16:37:10|19854.8|19842.8|19850.8|19838.8|19854.8|19842.8|19847.1|19835.1|9
1743784640000|2025-04-04 16:37:20|19853.3|19841.3|19849.6|19837.6|19853.4|19841.4|19843.3|19831.3|21
1743784650000|2025-04-04 16:37:30|19848.5|19836.5|19856|19844|19857.2|19845.2|19848.5|19836.5|10
1743784660000|2025-04-04 16:37:40|19851.1|19839.1|19854.8|19842.8|19854.8|19842.8|19851|19839|20
1743784670000|2025-04-04 16:37:50|19851.1|19839.1|19853.4|19841.4|19853.5|19841.5|19851|19839|11
1743784680000|2025-04-04 16:38:00|19853.5|19841.5|19856.9|19844.9|19860.6|19848.6|19853.3|19841.3|17
1743784690000|2025-04-04 16:38:10|19852.1|19840.1|19852|19840|19852.1|19840.1|19850.8|19838.8|23
1743784700000|2025-04-04 16:38:20|19850.9|19838.9|19850.8|19838.8|19851.9|19839.9|19849.6|19837.6|7
1743784710000|2025-04-04 16:38:30|19849.5|19837.5|19845.7|19833.7|19850.7|19838.7|19844.2|19832.2|19
1743784720000|2025-04-04 16:38:40|19846.9|19834.9|19845.6|19833.6|19848.1|19836.1|19845.6|19833.6|4
1743784730000|2025-04-04 16:38:50|19845.5|19833.5|19844.2|19832.2|19845.5|19833.5|19844.2|19832.2|16
1743784740000|2025-04-04 16:39:00|19844.4|19832.4|19844|19832|19846.7|19834.7|19844|19832|21
1743784750000|2025-04-04 16:39:10|19841.7|19829.7|19839|19827|19844|19832|19839|19827|18
1743784760000|2025-04-04 16:39:20|19840.4|19828.4|19834|19822|19840.4|19828.4|19834|19822|16
1743784770000|2025-04-04 16:39:30|19834.1|19822.1|19833|19821|19834.1|19822.1|19833|19821|3
1743784780000|2025-04-04 16:39:40|19826.4|19814.4|19817.9|19805.9|19826.7|19814.7|19817.9|19805.9|22
1743784790000|2025-04-04 16:39:50|19819.2|19807.2|19815.6|19803.6|19821.6|19809.6|19814.4|19802.4|54
1743784800000|2025-04-04 16:40:00|19816.8|19804.8|19818.3|19806.3|19820.7|19808.7|19815.6|19803.6|32
1743784810000|2025-04-04 16:40:10|19818.2|19806.2|19818.2|19806.2|19818.2|19806.2|19818.2|19806.2|2
1743784820000|2025-04-04 16:40:20|19815.9|19803.9|19815.7|19803.7|19819.4|19807.4|19815.7|19803.7|12
1743784830000|2025-04-04 16:40:30|19815.8|19803.8|19818.1|19806.1|19818.1|19806.1|19815.8|19803.8|4
1743784840000|2025-04-04 16:40:40|19821.9|19809.9|19820.7|19808.7|19823.1|19811.1|19820.7|19808.7|14
1743784850000|2025-04-04 16:40:50|19821.9|19809.9|19823.1|19811.1|19823.1|19811.1|19820.7|19808.7|5
1743784860000|2025-04-04 16:41:00|19824.3|19812.3|19834.3|19822.3|19834.3|19822.3|19823.1|19811.1|27
1743784870000|2025-04-04 16:41:10|19833|19821|19835.6|19823.6|19837|19825|19829.5|19817.5|33
1743784880000|2025-04-04 16:41:20|19834.6|19822.6|19850.6|19838.6|19850.6|19838.6|19833.2|19821.2|10
1743784890000|2025-04-04 16:41:30|19849.5|19837.5|19845.6|19833.6|19849.5|19837.5|19845.5|19833.5|4
1743784900000|2025-04-04 16:41:40|19845.7|19833.7|19845.7|19833.7|19850.7|19838.7|19845.6|19833.6|10
1743784910000|2025-04-04 16:41:50|19845.4|19833.4|19836.7|19824.7|19845.4|19833.4|19836.7|19824.7|12
1743784920000|2025-04-04 16:42:00|19836.8|19824.8|19834.3|19822.3|19836.8|19824.8|19834.2|19822.2|5
1743784930000|2025-04-04 16:42:10|19834.2|19822.2|19836.5|19824.5|19836.6|19824.6|19832.9|19820.9|21
1743784940000|2025-04-04 16:42:20|19837.8|19825.8|19837.9|19825.9|19839|19827|19837.8|19825.8|7
1743784950000|2025-04-04 16:42:30|19837.8|19825.8|19830.3|19818.3|19837.8|19825.8|19829.2|19817.2|24
1743784960000|2025-04-04 16:42:40|19830.2|19818.2|19827.8|19815.8|19833.8|19821.8|19827.7|19815.7|12
1743784970000|2025-04-04 16:42:50|||||||||2
1743784980000|2025-04-04 16:43:00|19830.4|19818.4|19830.3|19818.3|19830.4|19818.4|19830.3|19818.3|8
1743784990000|2025-04-04 16:43:10|19830.2|19818.2|19823|19811|19830.2|19818.2|19820.4|19808.4|50
1743785000000|2025-04-04 16:43:20|19823.1|19811.1|19823|19811|19823.1|19811.1|19823|19811|2
1743785010000|2025-04-04 16:43:30|19822.9|19810.9|19821.8|19809.8|19822.9|19810.9|19820.6|19808.6|4
1743785020000|2025-04-04 16:43:40|19820.6|19808.6|19820.5|19808.5|19823|19811|19820.5|19808.5|2
1743785030000|2025-04-04 16:43:50|19821.7|19809.7|19819.4|19807.4|19821.7|19809.7|19819.4|19807.4|5
1743785040000|2025-04-04 16:44:00|19818.2|19806.2|19820.7|19808.7|19820.7|19808.7|19818.2|19806.2|7
1743785050000|2025-04-04 16:44:10|19815.8|19803.8|19815.8|19803.8|19815.8|19803.8|19815.8|19803.8|9
1743785060000|2025-04-04 16:44:20|19814.7|19802.7|19813.1|19801.1|19814.7|19802.7|19813.1|19801.1|6
1743785070000|2025-04-04 16:44:30|19813.2|19801.2|19815.9|19803.9|19815.9|19803.9|19813.2|19801.2|7
1743785080000|2025-04-04 16:44:40|19817.1|19805.1|19815.9|19803.9|19818.3|19806.3|19815.9|19803.9|9
1743785090000|2025-04-04 16:44:50|19808.6|19796.6|19804.8|19792.8|19808.6|19796.6|19803.4|19791.4|45
1743785100000|2025-04-04 16:45:00|19803.6|19791.6|19808.7|19796.7|19809.9|19797.9|19801.1|19789.1|25
1743785110000|2025-04-04 16:45:10|19808.6|19796.6|19808.6|19796.6|19813.4|19801.4|19807.5|19795.5|25
1743785120000|2025-04-04 16:45:20|19809.8|19797.8|19816.1|19804.1|19818.6|19806.6|19807.5|19795.5|10
1743785130000|2025-04-04 16:45:30|19817.3|19805.3|19814.8|19802.8|19818.6|19806.6|19814.8|19802.8|17
1743785140000|2025-04-04 16:45:40|19816|19804|19816|19804|19818.3|19806.3|19816|19804|5
1743785150000|2025-04-04 16:45:50|19815.8|19803.8|19808.5|19796.5|19815.8|19803.8|19808.5|19796.5|8
1743785160000|2025-04-04 16:46:00|19810.8|19798.8|19810.8|19798.8|19810.8|19798.8|19810.8|19798.8|7
1743785170000|2025-04-04 16:46:10|19807.2|19795.2|19808.3|19796.3|19809.5|19797.5|19807.2|19795.2|2
1743785180000|2025-04-04 16:46:20|19807|19795|19805.8|19793.8|19807|19795|19805.8|19793.8|3
1743785190000|2025-04-04 16:46:30|||||||||3
1743785200000|2025-04-04 16:46:40|19805.9|19793.9|19808.3|19796.3|19808.5|19796.5|19805.9|19793.9|4
1743785210000|2025-04-04 16:46:50|19810.8|19798.8|19809.6|19797.6|19810.8|19798.8|19809.6|19797.6|3
1743785220000|2025-04-04 16:47:00|19806.8|19794.8|19812.1|19800.1|19812.1|19800.1|19805.6|19793.6|14
1743785230000|2025-04-04 16:47:10|19810.9|19798.9|19808.6|19796.6|19813.2|19801.2|19807.4|19795.4|41
1743785240000|2025-04-04 16:47:20|19807.5|19795.5|19806.1|19794.1|19809.7|19797.7|19806.1|19794.1|8
1743785250000|2025-04-04 16:47:30|19805|19793|19806.1|19794.1|19807.3|19795.3|19805|19793|5
1743785260000|2025-04-04 16:47:40|19806|19794|19806|19794|19806|19794|19806|19794|4
1743785270000|2025-04-04 16:47:50|||||||||3
1743785280000|2025-04-04 16:48:00|19806.1|19794.1|19808.5|19796.5|19808.6|19796.6|19806.1|19794.1|11
1743785290000|2025-04-04 16:48:10|19808.4|19796.4|19806|19794|19809.7|19797.7|19806|19794|13
1743785300000|2025-04-04 16:48:20|19804.9|19792.9|19803.5|19791.5|19804.9|19792.9|19803.5|19791.5|66
1743785310000|2025-04-04 16:48:30|19804.7|19792.7|19807.3|19795.3|19808.6|19796.6|19804.7|19792.7|10
1743785320000|2025-04-04 16:48:40|19808.4|19796.4|19809.8|19797.8|19811|19799|19808.4|19796.4|16
1743785330000|2025-04-04 16:48:50|19810.9|19798.9|19812.3|19800.3|19812.3|19800.3|19810.9|19798.9|5
1743785340000|2025-04-04 16:49:00|||||||||2
1743785350000|2025-04-04 16:49:10|19812.1|19800.1|19813.5|19801.5|19822|19810|19811|19799|26
1743785360000|2025-04-04 16:49:20|19815.9|19803.9|19816|19804|19816|19804|19814.7|19802.7|2
1743785370000|2025-04-04 16:49:30|19817.3|19805.3|19818.5|19806.5|19818.5|19806.5|19817.3|19805.3|1
1743785380000|2025-04-04 16:49:40|19818.6|19806.6|19815.9|19803.9|19819.8|19807.8|19815.9|19803.9|10
1743785390000|2025-04-04 16:49:50|19817.1|19805.1|19816|19804|19817.2|19805.2|19814.8|19802.8|4
1743785400000|2025-04-04 16:50:00|19818.6|19806.6|19815.9|19803.9|19818.6|19806.6|19814.7|19802.7|11
1743785410000|2025-04-04 16:50:10|19815.8|19803.8|19815.9|19803.9|19815.9|19803.9|19813.4|19801.4|4
1743785420000|2025-04-04 16:50:20|19815.8|19803.8|19815.9|19803.9|19815.9|19803.9|19815.8|19803.8|0
1743785430000|2025-04-04 16:50:30|19816.1|19804.1|19816.1|19804.1|19817.2|19805.2|19816.1|19804.1|2
1743785440000|2025-04-04 16:50:40|19816|19804|19815.9|19803.9|19816|19804|19815.9|19803.9|0
1743785450000|2025-04-04 16:50:50|19817.1|19805.1|19815.9|19803.9|19817.1|19805.1|19815.9|19803.9|7
1743785470000|2025-04-04 16:51:10|19814.7|19802.7|19817|19805|19817.1|19805.1|19814.7|19802.7|14
1743785480000|2025-04-04 16:51:20|19815.9|19803.9|19818.2|19806.2|19818.2|19806.2|19814.7|19802.7|5
1743785490000|2025-04-04 16:51:30|19818.4|19806.4|19819.5|19807.5|19819.6|19807.6|19818.3|19806.3|30
1743785500000|2025-04-04 16:51:40|19820.7|19808.7|19822|19810|19823.4|19811.4|19820.7|19808.7|7
1743785510000|2025-04-04 16:51:50|19823.1|19811.1|19826.9|19814.9|19827|19815|19820.8|19808.8|8
1743785520000|2025-04-04 16:52:00|19828.2|19816.2|19828.2|19816.2|19828.4|19816.4|19824.5|19812.5|15
1743785530000|2025-04-04 16:52:10|19828.3|19816.3|19826.2|19814.2|19829.5|19817.5|19824.5|19812.5|29
1743785540000|2025-04-04 16:52:20|19826.1|19814.1|19823.4|19811.4|19828.6|19816.6|19823.4|19811.4|14
1743785550000|2025-04-04 16:52:30|19823.3|19811.3|19820.8|19808.8|19823.3|19811.3|19820.8|19808.8|0
1743785560000|2025-04-04 16:52:40|19820.9|19808.9|19823.2|19811.2|19823.2|19811.2|19820.9|19808.9|1
1743785570000|2025-04-04 16:52:50|19827.1|19815.1|19828.3|19816.3|19830.9|19818.9|19826|19814|27
1743785580000|2025-04-04 16:53:00|19829.4|19817.4|19827|19815|19829.4|19817.4|19827|19815|3
1743785590000|2025-04-04 16:53:10|19827.1|19815.1|19828.2|19816.2|19828.2|19816.2|19827|19815|5
1743785600000|2025-04-04 16:53:20|19828.3|19816.3|19828.3|19816.3|19829.5|19817.5|19828.3|19816.3|15
1743785610000|2025-04-04 16:53:30|19828.4|19816.4|19828.3|19816.3|19828.4|19816.4|19828.3|19816.3|4
1743785620000|2025-04-04 16:53:40|19818.6|19806.6|19822.2|19810.2|19822.2|19810.2|19818.6|19806.6|60
1743785630000|2025-04-04 16:53:50|19820.9|19808.9|19818.3|19806.3|19820.9|19808.9|19813.4|19801.4|20
1743785640000|2025-04-04 16:54:00|19819.5|19807.5|19819.5|19807.5|19819.5|19807.5|19818.4|19806.4|5
1743785650000|2025-04-04 16:54:10|19820.8|19808.8|19814.6|19802.6|19820.9|19808.9|19814.6|19802.6|17
1743785660000|2025-04-04 16:54:20|19815.9|19803.9|19818.4|19806.4|19818.4|19806.4|19814.7|19802.7|22
1743785670000|2025-04-04 16:54:30|19817.2|19805.2|19818.5|19806.5|19818.6|19806.6|19814.8|19802.8|30
1743785680000|2025-04-04 16:54:40|19818.4|19806.4|19814.5|19802.5|19818.4|19806.4|19812.2|19800.2|22
1743785690000|2025-04-04 16:54:50|19813.4|19801.4|19813.4|19801.4|19814.5|19802.5|19813.4|19801.4|0
1743785700000|2025-04-04 16:55:00|19813.2|19801.2|19815.9|19803.9|19815.9|19803.9|19813.2|19801.2|10
1743785710000|2025-04-04 16:55:10|19817|19805|19822|19810|19822|19810|19817|19805|20
1743785720000|2025-04-04 16:55:20|19823.3|19811.3|19823.3|19811.3|19823.3|19811.3|19823.3|19811.3|33
1743785730000|2025-04-04 16:55:30|19825.8|19813.8|19828.2|19816.2|19828.2|19816.2|19825.7|19813.7|10
1743785740000|2025-04-04 16:55:40|19826.9|19814.9|19824.4|19812.4|19826.9|19814.9|19823.3|19811.3|4
1743785750000|2025-04-04 16:55:50|19826.7|19814.7|19828.3|19816.3|19828.3|19816.3|19826.7|19814.7|9
1743785760000|2025-04-04 16:56:00|19827.1|19815.1|19830.7|19818.7|19830.7|19818.7|19827.1|19815.1|7
1743785770000|2025-04-04 16:56:10|19829.4|19817.4|19844.7|19832.7|19844.7|19832.7|19828.3|19816.3|36
1743785780000|2025-04-04 16:56:20|19850.9|19838.9|19853.4|19841.4|19853.4|19841.4|19850.9|19838.9|14
1743785790000|2025-04-04 16:56:30|19852.2|19840.2|19857|19845|19857|19845|19852.2|19840.2|21
1743785800000|2025-04-04 16:56:40|19857.1|19845.1|19849.7|19837.7|19857.1|19845.1|19846.1|19834.1|46
1743785810000|2025-04-04 16:56:50|19850.9|19838.9|19848.6|19836.6|19853.5|19841.5|19848.6|19836.6|10
1743785820000|2025-04-04 16:57:00|19847.3|19835.3|19851.1|19839.1|19854.7|19842.7|19846.1|19834.1|13
1743785830000|2025-04-04 16:57:10|19851|19839|19837.1|19825.1|19851|19839|19835.9|19823.9|16
1743785840000|2025-04-04 16:57:20|19836|19824|19840.7|19828.7|19840.8|19828.8|19834.7|19822.7|10
1743785850000|2025-04-04 16:57:30|19843.2|19831.2|19844.4|19832.4|19844.4|19832.4|19843.2|19831.2|7
1743785860000|2025-04-04 16:57:40|19846.7|19834.7|19850.7|19838.7|19853.1|19841.1|19846.7|19834.7|16
1743785870000|2025-04-04 16:57:50|19856.9|19844.9|19855.7|19843.7|19858.1|19846.1|19855.7|19843.7|6
1743785880000|2025-04-04 16:58:00|19855.6|19843.6|19858.2|19846.2|19858.2|19846.2|19846.8|19834.8|16
1743785890000|2025-04-04 16:58:10|19859.4|19847.4|19855.8|19843.8|19859.4|19847.4|19855.8|19843.8|3
1743785900000|2025-04-04 16:58:20|19855.9|19843.9|19854.5|19842.5|19857|19845|19854.5|19842.5|2
1743785910000|2025-04-04 16:58:30|19853.4|19841.4|19864.6|19852.6|19864.7|19852.7|19853.4|19841.4|6
1743785920000|2025-04-04 16:58:40|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|0
1743785930000|2025-04-04 16:58:50|19862.2|19850.2|19869.8|19857.8|19869.8|19857.8|19859.9|19847.9|13
1743785940000|2025-04-04 16:59:00|19868.6|19856.6|19871.1|19859.1|19871.2|19859.2|19867.3|19855.3|23
1743785950000|2025-04-04 16:59:10|19874.7|19862.7|19874.7|19862.7|19875.9|19863.9|19872.2|19860.2|14
1743785960000|2025-04-04 16:59:20|19875.9|19863.9|19879.6|19867.6|19880.9|19868.9|19875.9|19863.9|25
1743785970000|2025-04-04 16:59:30|19881|19869|19880.9|19868.9|19881|19869|19880.9|19868.9|3
1743785980000|2025-04-04 16:59:40|19881.1|19869.1|19873.5|19861.5|19881.1|19869.1|19872.3|19860.3|7
1743785990000|2025-04-04 16:59:50|19872.3|19860.3|19868.4|19856.4|19875.9|19863.9|19868.4|19856.4|8
1743786000000|2025-04-04 17:00:00|19868.6|19856.6|19872.2|19860.2|19874.7|19862.7|19866|19854|6
1743786010000|2025-04-04 17:00:10|19869.9|19857.9|19868.6|19856.6|19871.1|19859.1|19866.2|19854.2|10
1743786020000|2025-04-04 17:00:20|19876.1|19864.1|19875.9|19863.9|19879.6|19867.6|19874.8|19862.8|34
1743786030000|2025-04-04 17:00:30|19873.3|19861.3|19873.4|19861.4|19873.4|19861.4|19872.2|19860.2|7
1743786040000|2025-04-04 17:00:40|19872.2|19860.2|19873.2|19861.2|19876.9|19864.9|19872.1|19860.1|9
1743786050000|2025-04-04 17:00:50|19870.9|19858.9|19870.9|19858.9|19873.2|19861.2|19868.2|19856.2|17
1743786060000|2025-04-04 17:01:00|19872|19860|19863.2|19851.2|19872|19860|19859.5|19847.5|13
1743786070000|2025-04-04 17:01:10|19860.9|19848.9|19863.3|19851.3|19863.3|19851.3|19860.9|19848.9|13
1743786080000|2025-04-04 17:01:20|19865.8|19853.8|19867|19855|19867|19855|19865.8|19853.8|4
1743786090000|2025-04-04 17:01:30|19863.4|19851.4|19873.2|19861.2|19873.2|19861.2|19863.3|19851.3|14
1743786100000|2025-04-04 17:01:40|||||||||4
1743786110000|2025-04-04 17:01:50|19870.9|19858.9|19868.4|19856.4|19870.9|19858.9|19868.4|19856.4|2
1743786120000|2025-04-04 17:02:00|19868.2|19856.2|19865.7|19853.7|19868.2|19856.2|19865.7|19853.7|1
1743786130000|2025-04-04 17:02:10|19865.5|19853.5|19859.5|19847.5|19865.5|19853.5|19859.5|19847.5|9
1743786140000|2025-04-04 17:02:20|19860.7|19848.7|19859.3|19847.3|19860.7|19848.7|19859.3|19847.3|6
1743786150000|2025-04-04 17:02:30|19858.2|19846.2|19856.9|19844.9|19858.2|19846.2|19856.9|19844.9|5
1743786160000|2025-04-04 17:02:40|19858.2|19846.2|19854.3|19842.3|19858.2|19846.2|19854.3|19842.3|14
1743786170000|2025-04-04 17:02:50|19850.6|19838.6|19851.8|19839.8|19851.8|19839.8|19850.6|19838.6|11
1743786180000|2025-04-04 17:03:00|19851.9|19839.9|19858.2|19846.2|19858.2|19846.2|19851.9|19839.9|10
1743786190000|2025-04-04 17:03:10|19857|19845|19857|19845|19858.2|19846.2|19857|19845|9
1743786200000|2025-04-04 17:03:20|19858.2|19846.2|19861.8|19849.8|19861.8|19849.8|19857|19845|13
1743786210000|2025-04-04 17:03:30|19863.2|19851.2|19861.8|19849.8|19864.3|19852.3|19860.7|19848.7|6
1743786220000|2025-04-04 17:03:40|19863|19851|19858.1|19846.1|19864.2|19852.2|19858|19846|12
1743786230000|2025-04-04 17:03:50|19858|19846|19856.8|19844.8|19859.1|19847.1|19855.6|19843.6|7
1743786240000|2025-04-04 17:04:00|19858|19846|19864.3|19852.3|19864.3|19852.3|19855.7|19843.7|7
1743786250000|2025-04-04 17:04:10|19862|19850|19861.9|19849.9|19862|19850|19860.7|19848.7|6
1743786260000|2025-04-04 17:04:20|19862|19850|19863.1|19851.1|19864.3|19852.3|19862|19850|6
1743786270000|2025-04-04 17:04:30|19863.2|19851.2|19863.1|19851.1|19863.2|19851.2|19863.1|19851.1|1
1743786280000|2025-04-04 17:04:40|19860.7|19848.7|19862|19850|19862|19850|19860.7|19848.7|6
1743786290000|2025-04-04 17:04:50|19860.8|19848.8|19863.3|19851.3|19864.5|19852.5|19859.6|19847.6|17
1743786300000|2025-04-04 17:05:00|19863.1|19851.1|19864.5|19852.5|19864.5|19852.5|19863.1|19851.1|1
1743786310000|2025-04-04 17:05:10|19863.3|19851.3|19863.1|19851.1|19863.3|19851.3|19860.7|19848.7|10
1743786320000|2025-04-04 17:05:20|19862|19850|19855.8|19843.8|19862|19850|19855.8|19843.8|11
1743786330000|2025-04-04 17:05:30|||||||||3
1743786340000|2025-04-04 17:05:40|19859.7|19847.7|19862|19850|19862|19850|19858.1|19846.1|25
1743786350000|2025-04-04 17:05:50|19862.2|19850.2|19862.2|19850.2|19862.2|19850.2|19862.2|19850.2|3
1743786360000|2025-04-04 17:06:00|19862|19850|19863.3|19851.3|19863.3|19851.3|19862|19850|5
1743786370000|2025-04-04 17:06:10|19863.5|19851.5|19859.5|19847.5|19864.7|19852.7|19858.5|19846.5|10
1743786380000|2025-04-04 17:06:20|19859.6|19847.6|19858.3|19846.3|19859.6|19847.6|19858.3|19846.3|1
1743786400000|2025-04-04 17:06:40|19857.2|19845.2|19844.7|19832.7|19857.2|19845.2|19842.2|19830.2|30
1743786410000|2025-04-04 17:06:50|||||||||5
1743786420000|2025-04-04 17:07:00|19839.8|19827.8|19843.3|19831.3|19843.3|19831.3|19835.8|19823.8|13
1743786430000|2025-04-04 17:07:10|||||||||2
1743786440000|2025-04-04 17:07:20|||||||||2
1743786450000|2025-04-04 17:07:30|19840.9|19828.9|19840.8|19828.8|19842.1|19830.1|19840.8|19828.8|7
1743786470000|2025-04-04 17:07:50|||||||||7
1743786480000|2025-04-04 17:08:00|19837.3|19825.3|19833.7|19821.7|19837.3|19825.3|19833.7|19821.7|18
1743786490000|2025-04-04 17:08:10|19833.6|19821.6|19833.5|19821.5|19833.6|19821.6|19833.3|19821.3|3
1743786500000|2025-04-04 17:08:20|19832.4|19820.4|19831|19819|19832.4|19820.4|19829.7|19817.7|12
1743786510000|2025-04-04 17:08:30|19829.9|19817.9|19830|19818|19832.4|19820.4|19829.9|19817.9|14
1743786520000|2025-04-04 17:08:40|19831.1|19819.1|19836.1|19824.1|19836.2|19824.2|19830|19818|17
1743786530000|2025-04-04 17:08:50|19836.2|19824.2|19835|19823|19839.9|19827.9|19835|19823|7
1743786540000|2025-04-04 17:09:00|19834.9|19822.9|19835|19823|19835|19823|19833.7|19821.7|0
1743786550000|2025-04-04 17:09:10|19833.7|19821.7|19832.4|19820.4|19836.1|19824.1|19832.4|19820.4|7
1743786560000|2025-04-04 17:09:20|19830.1|19818.1|19828.9|19816.9|19830.1|19818.1|19828.9|19816.9|7
1743786570000|2025-04-04 17:09:30|||||||||6
1743786590000|2025-04-04 17:09:50|19827.8|19815.8|19826.4|19814.4|19827.8|19815.8|19826.4|19814.4|10
1743786600000|2025-04-04 17:10:00|||||||||2
1743786610000|2025-04-04 17:10:10|19825.3|19813.3|19825.2|19813.2|19826.4|19814.4|19825.2|19813.2|6
1743786620000|2025-04-04 17:10:20|19824|19812|19822.7|19810.7|19824|19812|19822.7|19810.7|5
1743786630000|2025-04-04 17:10:30|19823.8|19811.8|19819.9|19807.9|19823.8|19811.8|19819.9|19807.9|23
1743786640000|2025-04-04 17:10:40|||||||||9
1743786650000|2025-04-04 17:10:50|19819.8|19807.8|19818.5|19806.5|19822.2|19810.2|19817.5|19805.5|9
1743786660000|2025-04-04 17:11:00|19818.4|19806.4|19818.4|19806.4|19818.4|19806.4|19818.4|19806.4|0
1743786670000|2025-04-04 17:11:10|19818.2|19806.2|19817.2|19805.2|19818.2|19806.2|19817.1|19805.1|7
1743786680000|2025-04-04 17:11:20|19818.3|19806.3|19819.6|19807.6|19819.6|19807.6|19818.3|19806.3|6
1743786690000|2025-04-04 17:11:30|19819.5|19807.5|19815.8|19803.8|19819.5|19807.5|19814.7|19802.7|7
1743786710000|2025-04-04 17:11:50|19817.1|19805.1|19814.6|19802.6|19818.4|19806.4|19814.6|19802.6|7
1743786720000|2025-04-04 17:12:00|19815.8|19803.8|19814.8|19802.8|19817.3|19805.3|19814.8|19802.8|14
1743786730000|2025-04-04 17:12:10|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|19814.9|19802.9|1
1743786740000|2025-04-04 17:12:20|19814.8|19802.8|19809.8|19797.8|19814.8|19802.8|19809.8|19797.8|9
1743786750000|2025-04-04 17:12:30|19810.9|19798.9|19809.7|19797.7|19811|19799|19808.3|19796.3|14
1743786760000|2025-04-04 17:12:40|19810.8|19798.8|19807.4|19795.4|19810.8|19798.8|19807.4|19795.4|12
1743786770000|2025-04-04 17:12:50|19808.5|19796.5|19807.4|19795.4|19808.5|19796.5|19807.4|19795.4|6
1743786780000|2025-04-04 17:13:00|19808.5|19796.5|19806|19794|19808.5|19796.5|19806|19794|20
1743786790000|2025-04-04 17:13:10|19807.2|19795.2|19806|19794|19807.2|19795.2|19804.9|19792.9|9
1743786820000|2025-04-04 17:13:40|19806.2|19794.2|19808.6|19796.6|19808.6|19796.6|19806.2|19794.2|12
1743786830000|2025-04-04 17:13:50|19809.8|19797.8|19809.8|19797.8|19809.8|19797.8|19809.8|19797.8|0
1743786840000|2025-04-04 17:14:00|19811|19799|19811|19799|19811|19799|19811|19799|6
1743786850000|2025-04-04 17:14:10|||||||||2
1743786860000|2025-04-04 17:14:20|||||||||3
1743786870000|2025-04-04 17:14:30|19810.8|19798.8|19810.8|19798.8|19810.9|19798.9|19809.6|19797.6|10
1743786880000|2025-04-04 17:14:40|19809.6|19797.6|19810.8|19798.8|19810.8|19798.8|19809.6|19797.6|2
1743786890000|2025-04-04 17:14:50|19809.6|19797.6|19810.8|19798.8|19810.8|19798.8|19809.6|19797.6|10
1743786900000|2025-04-04 17:15:00|19809.6|19797.6|19808.3|19796.3|19809.6|19797.6|19807.1|19795.1|6
1743786910000|2025-04-04 17:15:10|19809.6|19797.6|19807.1|19795.1|19809.6|19797.6|19807.1|19795.1|10
1743786920000|2025-04-04 17:15:20|19807|19795|19808.3|19796.3|19808.3|19796.3|19807|19795|5
1743786940000|2025-04-04 17:15:40|19810.6|19798.6|19809.5|19797.5|19810.6|19798.6|19807|19795|12
1743786950000|2025-04-04 17:15:50|19807|19795|19808.1|19796.1|19808.2|19796.2|19805.8|19793.8|19
1743786960000|2025-04-04 17:16:00|19809.3|19797.3|19809.4|19797.4|19809.4|19797.4|19809.3|19797.3|3
1743786970000|2025-04-04 17:16:10|19806.9|19794.9|19806.9|19794.9|19806.9|19794.9|19806.9|19794.9|9
1743786980000|2025-04-04 17:16:20|19806.8|19794.8|19806.7|19794.7|19806.8|19794.8|19805.5|19793.5|14
1743786990000|2025-04-04 17:16:30|19806.8|19794.8|19806.8|19794.8|19806.8|19794.8|19806.8|19794.8|1
1743787000000|2025-04-04 17:16:40|||||||||2
1743787010000|2025-04-04 17:16:50|19805.6|19793.6|19805.6|19793.6|19805.6|19793.6|19805.6|19793.6|5
1743787020000|2025-04-04 17:17:00|19806.8|19794.8|19806.7|19794.7|19806.8|19794.8|19806.7|19794.7|3
1743787030000|2025-04-04 17:17:10|19806.8|19794.8|19806.8|19794.8|19806.8|19794.8|19806.8|19794.8|1
1743787050000|2025-04-04 17:17:30|19806.7|19794.7|19804.3|19792.3|19806.7|19794.7|19804.3|19792.3|5
1743787070000|2025-04-04 17:17:50|19803.2|19791.2|19803.2|19791.2|19803.2|19791.2|19803.2|19791.2|8
1743787080000|2025-04-04 17:18:00|19804.3|19792.3|19804.3|19792.3|19804.3|19792.3|19804.3|19792.3|15
1743787100000|2025-04-04 17:18:20|19802|19790|19802|19790|19803.2|19791.2|19802|19790|49
1743787110000|2025-04-04 17:18:30|19801.9|19789.9|19801.8|19789.8|19801.9|19789.9|19801.8|19789.8|20
1743787120000|2025-04-04 17:18:40|19797.2|19785.2|19797.2|19785.2|19797.2|19785.2|19797.2|19785.2|40
1743787130000|2025-04-04 17:18:50|19799.5|19787.5|19800.7|19788.7|19800.7|19788.7|19799.5|19787.5|8
1743787140000|2025-04-04 17:19:00|19799.5|19787.5|19800.7|19788.7|19800.7|19788.7|19799.5|19787.5|4
1743787150000|2025-04-04 17:19:10|19800.9|19788.9|19800.9|19788.9|19800.9|19788.9|19800.9|19788.9|0
1743787160000|2025-04-04 17:19:20|19798.6|19786.6|19798.6|19786.6|19798.6|19786.6|19798.6|19786.6|7
1743787170000|2025-04-04 17:19:30|19798.5|19786.5|19798.5|19786.5|19798.5|19786.5|19798.5|19786.5|0
1743787180000|2025-04-04 17:19:40|||||||||1
1743787190000|2025-04-04 17:19:50|19797.3|19785.3|19798.5|19786.5|19799.6|19787.6|19797.2|19785.2|9
1743787200000|2025-04-04 17:20:00|19797.3|19785.3|19797.2|19785.2|19797.3|19785.3|19797.2|19785.2|2
1743787230000|2025-04-04 17:20:30|||||||||1
1743787240000|2025-04-04 17:20:40|||||||||1
1743787250000|2025-04-04 17:20:50|||||||||25
1743787260000|2025-04-04 17:21:00|19799.5|19787.5|19799.5|19787.5|19799.5|19787.5|19799.5|19787.5|11
1743787270000|2025-04-04 17:21:10|19798.4|19786.4|19797.2|19785.2|19800.8|19788.8|19797.2|19785.2|8
1743787280000|2025-04-04 17:21:20|19798.4|19786.4|19799.6|19787.6|19799.6|19787.6|19798.4|19786.4|11
1743787300000|2025-04-04 17:21:40|||||||||3
1743787310000|2025-04-04 17:21:50|19797.3|19785.3|19797.2|19785.2|19797.3|19785.3|19797.2|19785.2|2
1743787320000|2025-04-04 17:22:00|||||||||4
1743787330000|2025-04-04 17:22:10|||||||||1
1743787340000|2025-04-04 17:22:20|||||||||1
1743787370000|2025-04-04 17:22:50|||||||||2
1743787380000|2025-04-04 17:23:00|||||||||3
1743787390000|2025-04-04 17:23:10|19799.5|19787.5|19798.4|19786.4|19799.5|19787.5|19798.4|19786.4|8
1743787410000|2025-04-04 17:23:30|19799.5|19787.5|19799.5|19787.5|19799.5|19787.5|19798.4|19786.4|13
1743787420000|2025-04-04 17:23:40|||||||||3
1743787430000|2025-04-04 17:23:50|||||||||2
1743787440000|2025-04-04 17:24:00|19798.4|19786.4|19797.2|19785.2|19798.4|19786.4|19797.2|19785.2|4
1743787460000|2025-04-04 17:24:20|||||||||5
1743787470000|2025-04-04 17:24:30|||||||||26
1743787480000|2025-04-04 17:24:40|||||||||8
1743787500000|2025-04-04 17:25:00|||||||||33
1743787510000|2025-04-04 17:25:10|||||||||13
1743787520000|2025-04-04 17:25:20|||||||||8
1743787530000|2025-04-04 17:25:30|||||||||7
1743787540000|2025-04-04 17:25:40|||||||||1
1743787550000|2025-04-04 17:25:50|||||||||9
1743787560000|2025-04-04 17:26:00|||||||||7
1743787570000|2025-04-04 17:26:10|||||||||5
1743787590000|2025-04-04 17:26:30|||||||||1
1743787600000|2025-04-04 17:26:40|||||||||5
1743787610000|2025-04-04 17:26:50|||||||||1
1743787620000|2025-04-04 17:27:00|||||||||30
1743787630000|2025-04-04 17:27:10|||||||||4
1743787640000|2025-04-04 17:27:20|||||||||10
1743787650000|2025-04-04 17:27:30|||||||||4
1743787660000|2025-04-04 17:27:40|||||||||2
1743787680000|2025-04-04 17:28:00|||||||||4
1743787690000|2025-04-04 17:28:10|||||||||13
1743787700000|2025-04-04 17:28:20|||||||||3
1743787710000|2025-04-04 17:28:30|||||||||7
1743787740000|2025-04-04 17:29:00|||||||||1
1743787750000|2025-04-04 17:29:10|||||||||15
1743787760000|2025-04-04 17:29:20|||||||||1
1743787770000|2025-04-04 17:29:30|||||||||1
1743787780000|2025-04-04 17:29:40|||||||||1
1743787790000|2025-04-04 17:29:50|||||||||3
1743787810000|2025-04-04 17:30:10|||||||||3
1743787830000|2025-04-04 17:30:30|||||||||3
1743787840000|2025-04-04 17:30:40|||||||||2
1743787850000|2025-04-04 17:30:50|||||||||5
1743787880000|2025-04-04 17:31:20|||||||||2
1743787900000|2025-04-04 17:31:40|||||||||6
1743787910000|2025-04-04 17:31:50|||||||||4
1743787920000|2025-04-04 17:32:00|||||||||4
1743787930000|2025-04-04 17:32:10|||||||||4
1743787940000|2025-04-04 17:32:20|||||||||4
1743787950000|2025-04-04 17:32:30|||||||||5
1743787970000|2025-04-04 17:32:50|||||||||69
1743787980000|2025-04-04 17:33:00|||||||||16
1743787990000|2025-04-04 17:33:10|||||||||9
1743788010000|2025-04-04 17:33:30|||||||||4
1743788020000|2025-04-04 17:33:40|||||||||1
1743788030000|2025-04-04 17:33:50|||||||||4
1743788040000|2025-04-04 17:34:00|||||||||3
1743788050000|2025-04-04 17:34:10|||||||||16
1743788060000|2025-04-04 17:34:20|||||||||5
1743788080000|2025-04-04 17:34:40|||||||||17
1743788090000|2025-04-04 17:34:50|19798.3|19786.3|19798.3|19786.3|19799.5|19787.5|19797.2|19785.2|179
1743788100000|2025-04-04 17:35:00|19799.5|19787.5|19798.3|19786.3|19799.5|19787.5|19798.3|19786.3|8
1743788110000|2025-04-04 17:35:10|19797.2|19785.2|19797.2|19785.2|19799.5|19787.5|19797.2|19785.2|10
1743788120000|2025-04-04 17:35:20|||||||||14
1743788130000|2025-04-04 17:35:30|||||||||8
1743788140000|2025-04-04 17:35:40|||||||||1
1743788170000|2025-04-04 17:36:10|||||||||7
1743788190000|2025-04-04 17:36:30|||||||||20
1743788200000|2025-04-04 17:36:40|||||||||2
1743788220000|2025-04-04 17:37:00|||||||||1
1743788230000|2025-04-04 17:37:10|||||||||1
1743788240000|2025-04-04 17:37:20|19798.3|19786.3|19798.3|19786.3|19798.5|19786.5|19797.8|19785.8|34
1743788250000|2025-04-04 17:37:30|||||||||7
1743788260000|2025-04-04 17:37:40|||||||||22
1743788270000|2025-04-04 17:37:50|||||||||2
1743788280000|2025-04-04 17:38:00|19797.6|19785.6|19797.8|19785.8|19797.8|19785.8|19797.5|19785.5|24
1743788290000|2025-04-04 17:38:10|19797.9|19785.9|19797.9|19785.9|19797.9|19785.9|19797.9|19785.9|5
1743788300000|2025-04-04 17:38:20|19797.8|19785.8|19797.6|19785.6|19797.8|19785.8|19797.6|19785.6|10
1743788310000|2025-04-04 17:38:30|19797.7|19785.7|19797.7|19785.7|19797.7|19785.7|19797.7|19785.7|1
1743788320000|2025-04-04 17:38:40|19798.9|19786.9|19797.7|19785.7|19800|19788|19797.7|19785.7|41
1743788330000|2025-04-04 17:38:50|19798.8|19786.8|19798.9|19786.9|19800|19788|19798.8|19786.8|13
1743788350000|2025-04-04 17:39:10|19797.7|19785.7|19800|19788|19800.1|19788.1|19797.7|19785.7|13
1743788360000|2025-04-04 17:39:20|19799.9|19787.9|19799.9|19787.9|19799.9|19787.9|19799.9|19787.9|15
1743788370000|2025-04-04 17:39:30|||||||||2
1743788380000|2025-04-04 17:39:40|19798.8|19786.8|19799|19787|19799|19787|19798.8|19786.8|20
1743788390000|2025-04-04 17:39:50|19800|19788|19800|19788|19800|19788|19800|19788|7
1743788400000|2025-04-04 17:40:00|19797.7|19785.7|19797.8|19785.8|19797.8|19785.8|19797.7|19785.7|7
1743788410000|2025-04-04 17:40:10|19797.9|19785.9|19797.9|19785.9|19797.9|19785.9|19797.9|19785.9|6
1743788420000|2025-04-04 17:40:20|||||||||4
1743788430000|2025-04-04 17:40:30|19797.7|19785.7|19797.6|19785.6|19798.8|19786.8|19797.6|19785.6|7
1743788440000|2025-04-04 17:40:40|19797.5|19785.5|19797.5|19785.5|19797.5|19785.5|19797.5|19785.5|6
1743788450000|2025-04-04 17:40:50|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|0
1743788460000|2025-04-04 17:41:00|||||||||8
1743788470000|2025-04-04 17:41:10|19798.2|19786.2|19797.7|19785.7|19798.2|19786.2|19797.7|19785.7|1
1743788490000|2025-04-04 17:41:30|||||||||15
1743788500000|2025-04-04 17:41:40|19797.4|19785.4|19797.4|19785.4|19797.4|19785.4|19797.4|19785.4|6
1743788510000|2025-04-04 17:41:50|19797.3|19785.3|19797.3|19785.3|19797.3|19785.3|19797.3|19785.3|1
1743788520000|2025-04-04 17:42:00|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|1
1743788550000|2025-04-04 17:42:30|||||||||1
1743788560000|2025-04-04 17:42:40|||||||||2
1743788590000|2025-04-04 17:43:10|||||||||2
1743788610000|2025-04-04 17:43:30|||||||||21
1743788620000|2025-04-04 17:43:40|||||||||1
1743788640000|2025-04-04 17:44:00|||||||||11
1743788650000|2025-04-04 17:44:10|||||||||35
1743788710000|2025-04-04 17:45:10|19797.3|19785.3|19797.5|19785.5|19797.6|19785.6|19797.3|19785.3|6
1743788720000|2025-04-04 17:45:20|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|3
1743788730000|2025-04-04 17:45:30|||||||||4
1743788740000|2025-04-04 17:45:40|||||||||12
1743788750000|2025-04-04 17:45:50|||||||||2
1743788760000|2025-04-04 17:46:00|||||||||4
1743788770000|2025-04-04 17:46:10|||||||||2
1743788780000|2025-04-04 17:46:20|||||||||7
1743788790000|2025-04-04 17:46:30|||||||||6
1743788800000|2025-04-04 17:46:40|||||||||6
1743788810000|2025-04-04 17:46:50|||||||||12
1743788820000|2025-04-04 17:47:00|||||||||12
1743788830000|2025-04-04 17:47:10|||||||||9
1743788840000|2025-04-04 17:47:20|||||||||8
1743788850000|2025-04-04 17:47:30|||||||||2
1743788860000|2025-04-04 17:47:40|||||||||4
1743788880000|2025-04-04 17:48:00|||||||||9
1743788890000|2025-04-04 17:48:10|||||||||4
1743788900000|2025-04-04 17:48:20|||||||||3
1743788910000|2025-04-04 17:48:30|||||||||1
1743788920000|2025-04-04 17:48:40|||||||||18
1743788930000|2025-04-04 17:48:50|||||||||7
1743788940000|2025-04-04 17:49:00|||||||||17
1743788950000|2025-04-04 17:49:10|||||||||5
1743788960000|2025-04-04 17:49:20|||||||||9
1743788970000|2025-04-04 17:49:30|||||||||135
1743788980000|2025-04-04 17:49:40|19798.3|19786.3|19801.3|19789.3|19802.5|19790.5|19798.3|19786.3|44
1743788990000|2025-04-04 17:49:50|19802.5|19790.5|19800|19788|19802.5|19790.5|19800|19788|20
1743789000000|2025-04-04 17:50:00|19799.9|19787.9|19799.8|19787.8|19799.9|19787.9|19797.7|19785.7|33
1743789010000|2025-04-04 17:50:10|19798.6|19786.6|19798.6|19786.6|19799.8|19787.8|19798.6|19786.6|4
1743789020000|2025-04-04 17:50:20|19801|19789|19798.6|19786.6|19801|19789|19797.5|19785.5|28
1743789030000|2025-04-04 17:50:30|19799.8|19787.8|19797.5|19785.5|19799.8|19787.8|19797.5|19785.5|6
1743789040000|2025-04-04 17:50:40|19799.8|19787.8|19798.6|19786.6|19799.8|19787.8|19797.5|19785.5|6
1743789050000|2025-04-04 17:50:50|19797.5|19785.5|19797.5|19785.5|19797.5|19785.5|19797.5|19785.5|1
1743789060000|2025-04-04 17:51:00|||||||||3
1743789070000|2025-04-04 17:51:10|||||||||17
1743789080000|2025-04-04 17:51:20|||||||||4
1743789090000|2025-04-04 17:51:30|19798.3|19786.3|19797.9|19785.9|19798.3|19786.3|19797.9|19785.9|63
1743789100000|2025-04-04 17:51:40|19797.8|19785.8|19797.5|19785.5|19798.9|19786.9|19797.5|19785.5|62
1743789110000|2025-04-04 17:51:50|19797.6|19785.6|19797.5|19785.5|19797.6|19785.6|19797.5|19785.5|15
1743789120000|2025-04-04 17:52:00|||||||||3
1743789130000|2025-04-04 17:52:10|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|1
1743789140000|2025-04-04 17:52:20|||||||||1
1743789150000|2025-04-04 17:52:30|||||||||5
1743789160000|2025-04-04 17:52:40|||||||||1
1743789180000|2025-04-04 17:53:00|||||||||5
1743789190000|2025-04-04 17:53:10|||||||||1
1743789200000|2025-04-04 17:53:20|||||||||1
1743789210000|2025-04-04 17:53:30|||||||||5
1743789240000|2025-04-04 17:54:00|||||||||10
1743789250000|2025-04-04 17:54:10|||||||||1
1743789260000|2025-04-04 17:54:20|||||||||2
1743789270000|2025-04-04 17:54:30|||||||||2
1743789280000|2025-04-04 17:54:40|||||||||1
1743789290000|2025-04-04 17:54:50|||||||||9
1743789300000|2025-04-04 17:55:00|||||||||16
1743789310000|2025-04-04 17:55:10|||||||||26
1743789320000|2025-04-04 17:55:20|||||||||7
1743789330000|2025-04-04 17:55:30|||||||||9
1743789340000|2025-04-04 17:55:40|||||||||23
1743789350000|2025-04-04 17:55:50|||||||||15
1743789360000|2025-04-04 17:56:00|||||||||18
1743789380000|2025-04-04 17:56:20|||||||||25
1743789390000|2025-04-04 17:56:30|||||||||167
1743789400000|2025-04-04 17:56:40|||||||||20
1743789410000|2025-04-04 17:56:50|||||||||19
1743789420000|2025-04-04 17:57:00|||||||||10
1743789430000|2025-04-04 17:57:10|||||||||50
1743789440000|2025-04-04 17:57:20|||||||||7
1743789450000|2025-04-04 17:57:30|||||||||45
1743789460000|2025-04-04 17:57:40|||||||||2
1743789470000|2025-04-04 17:57:50|||||||||11
1743789480000|2025-04-04 17:58:00|||||||||6
1743789490000|2025-04-04 17:58:10|||||||||45
1743789500000|2025-04-04 17:58:20|||||||||28
1743789510000|2025-04-04 17:58:30|||||||||9
1743789520000|2025-04-04 17:58:40|||||||||11
1743789530000|2025-04-04 17:58:50|||||||||23
1743789540000|2025-04-04 17:59:00|19797.3|19785.3|19797.1|19785.1|19797.3|19785.3|19797.1|19785.1|26
1743789550000|2025-04-04 17:59:10|||||||||23
1743789560000|2025-04-04 17:59:20|||||||||59
1743789570000|2025-04-04 17:59:30|||||||||103
1743789580000|2025-04-04 17:59:40|||||||||161
1743789590000|2025-04-04 17:59:50|||||||||245
1743789600000|2025-04-04 18:00:00|19797.8|19785.8|19797.4|19785.4|19797.8|19785.8|19797.4|19785.4|147
1743789610000|2025-04-04 18:00:10|19797.5|19785.5|19797.4|19785.4|19797.5|19785.5|19797.4|19785.4|30
1743789620000|2025-04-04 18:00:20|19797.5|19785.5|19797.4|19785.4|19797.5|19785.5|19797.4|19785.4|20
1743789640000|2025-04-04 18:00:40|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|19797.1|19785.1|29
1743789650000|2025-04-04 18:00:50|||||||||7
1743789660000|2025-04-04 18:01:00|||||||||13
1743789670000|2025-04-04 18:01:10|||||||||2
1743789680000|2025-04-04 18:01:20|||||||||6
1743789690000|2025-04-04 18:01:30|19784.7|19772.7|19784.7|19772.7|19784.7|19772.7|19784.7|19772.7|18
1743789700000|2025-04-04 18:01:40|||||||||31
1743789710000|2025-04-04 18:01:50|||||||||3
1743789720000|2025-04-04 18:02:00|||||||||2
1743789730000|2025-04-04 18:02:10|||||||||5
1743789740000|2025-04-04 18:02:20|||||||||1
1743789750000|2025-04-04 18:02:30|||||||||18
1743789760000|2025-04-04 18:02:40|||||||||28
1743789770000|2025-04-04 18:02:50|||||||||3
1743789780000|2025-04-04 18:03:00|||||||||14
1743789790000|2025-04-04 18:03:10|||||||||4
1743789800000|2025-04-04 18:03:20|||||||||9
1743789810000|2025-04-04 18:03:30|||||||||1
1743789820000|2025-04-04 18:03:40|||||||||15
1743789830000|2025-04-04 18:03:50|||||||||3
1743789840000|2025-04-04 18:04:00|||||||||16
1743789860000|2025-04-04 18:04:20|||||||||2
1743789880000|2025-04-04 18:04:40|||||||||2
1743789890000|2025-04-04 18:04:50|||||||||31
1744032600000|2025-04-07 13:30:00|19598.4|19568.4|19464.7|19452.7|19598.4|19577.4|19462.2|19450.2|247
1744032610000|2025-04-07 13:30:10|19461.3|19449.3|19440|19428|19465.8|19453.8|19430.7|19418.7|179
1744032620000|2025-04-07 13:30:20|19441.3|19429.3|19455.2|19443.2|19457.7|19445.7|19412.4|19400.4|185
1744032630000|2025-04-07 13:30:30|19452.7|19440.7|19472.2|19460.2|19472.4|19460.4|19446.6|19434.6|100
1744032640000|2025-04-07 13:30:40|19470|19458|19480.7|19468.7|19481.9|19469.9|19458.9|19446.9|101
1744032650000|2025-04-07 13:30:50|19479.6|19467.6|19500.5|19488.5|19516.6|19504.6|19479.6|19467.6|115
1744032660000|2025-04-07 13:31:00|19506.6|19494.6|19535.5|19523.5|19537.7|19525.7|19501.4|19489.4|103
1744032670000|2025-04-07 13:31:10|19535.3|19523.3|19518|19506|19544.1|19532.1|19506.6|19494.6|100
1744032680000|2025-04-07 13:31:20|19519.1|19507.1|19509.3|19497.3|19520.3|19508.3|19498.3|19486.3|76
1744032690000|2025-04-07 13:31:30|19508.2|19496.2|19499.3|19487.3|19517.8|19505.8|19494.6|19482.6|67
1744032700000|2025-04-07 13:31:40|19499.4|19487.4|19509.1|19497.1|19514.3|19502.3|19493|19481|54
1744032710000|2025-04-07 13:31:50|19511.8|19499.8|19521.9|19509.9|19523.5|19511.5|19504.7|19492.7|60
1744032720000|2025-04-07 13:32:00|19515.8|19503.8|19487.7|19475.7|19520.5|19508.5|19486.6|19474.6|75
1744032730000|2025-04-07 13:32:10|19491.1|19479.1|19495.5|19483.5|19500.2|19488.2|19485.2|19473.2|66
1744032740000|2025-04-07 13:32:20|19496.6|19484.6|19483|19471|19502.4|19490.4|19483|19471|73
1744032750000|2025-04-07 13:32:30|19481.9|19469.9|19467.5|19455.5|19481.9|19469.9|19463.8|19451.8|55
1744032760000|2025-04-07 13:32:40|19468.8|19456.8|19489.9|19477.9|19489.9|19477.9|19468.8|19456.8|39
1744032770000|2025-04-07 13:32:50|19487.7|19475.7|19490.5|19478.5|19491.4|19479.4|19473.2|19461.2|72
1744032780000|2025-04-07 13:33:00|19491.6|19479.6|19520.5|19508.5|19522.7|19510.7|19490.3|19478.3|51
1744032790000|2025-04-07 13:33:10|19521.6|19509.6|19498|19486|19521.6|19509.6|19498|19486|59
1744032800000|2025-04-07 13:33:20|19503|19491|19484.4|19472.4|19503|19491|19484.4|19472.4|38
1744032810000|2025-04-07 13:33:30|19485.5|19473.5|19466.3|19454.3|19485.5|19473.5|19459.4|19447.4|69
1744032820000|2025-04-07 13:33:40|19465.5|19453.5|19455.5|19443.5|19469.1|19457.1|19445.5|19433.5|74
1744032830000|2025-04-07 13:33:50|19456.6|19444.6|19460.2|19448.2|19469.6|19457.6|19456.6|19444.6|51
1744032840000|2025-04-07 13:34:00|19458|19446|19440.2|19428.2|19461.4|19449.4|19439.1|19427.1|57
1744032850000|2025-04-07 13:34:10|19442.7|19430.7|19448.6|19436.6|19453|19441|19435.8|19423.8|50
1744032860000|2025-04-07 13:34:20|19446.4|19434.4|19465|19453|19473.5|19461.5|19443.9|19431.9|64
1744032870000|2025-04-07 13:34:30|19467.7|19455.7|19486.3|19474.3|19487.5|19475.5|19463.8|19451.8|56
1744032880000|2025-04-07 13:34:40|19481.7|19469.7|19495.2|19483.2|19496.4|19484.4|19476.3|19464.3|31
1744032890000|2025-04-07 13:34:50|19496.3|19484.3|19508.6|19496.6|19508.6|19496.6|19493.6|19481.6|40
1744032900000|2025-04-07 13:35:00|19506.4|19494.4|19499.4|19487.4|19509.7|19497.7|19498.3|19486.3|44
1744032910000|2025-04-07 13:35:10|19499.2|19487.2|19488.8|19476.8|19499.2|19487.2|19486.1|19474.1|78
1744032920000|2025-04-07 13:35:20|19490|19478|19473.8|19461.8|19491.3|19479.3|19473.8|19461.8|30
1744032930000|2025-04-07 13:35:30|19470.2|19458.2|19490.2|19478.2|19490.2|19478.2|19470.2|19458.2|17
1744032940000|2025-04-07 13:35:40|19489.1|19477.1|19487.8|19475.8|19491.6|19479.6|19485.3|19473.3|12
1744032950000|2025-04-07 13:35:50|19486.7|19474.7|19505.2|19493.2|19506.4|19494.4|19485.3|19473.3|17
1744032960000|2025-04-07 13:36:00|19505|19493|19503.9|19491.9|19505|19493|19489.1|19477.1|33
1744032970000|2025-04-07 13:36:10|19506.3|19494.3|19511.7|19499.7|19514.5|19502.5|19506.3|19494.3|79
1744032980000|2025-04-07 13:36:20|19510.5|19498.5|19510.3|19498.3|19516.6|19504.6|19510.3|19498.3|48
1744032990000|2025-04-07 13:36:30|19509.1|19497.1|19494.1|19482.1|19509.1|19497.1|19489.2|19477.2|53
1744033000000|2025-04-07 13:36:40|19496.3|19484.3|19505.5|19493.5|19505.6|19493.6|19493|19481|46
1744033010000|2025-04-07 13:36:50|19500.5|19488.5|19500.5|19488.5|19506.7|19494.7|19498|19486|55
1744033020000|2025-04-07 13:37:00|19501.6|19489.6|19498.1|19486.1|19501.6|19489.6|19490.8|19478.8|26
1744033030000|2025-04-07 13:37:10|19498.3|19486.3|19512.7|19500.7|19512.8|19500.8|19498.3|19486.3|38
1744033040000|2025-04-07 13:37:20|19511.6|19499.6|19509.1|19497.1|19513|19501|19506.7|19494.7|69
1744033050000|2025-04-07 13:37:30|19508|19496|19499.2|19487.2|19508|19496|19495.5|19483.5|38
1744033060000|2025-04-07 13:37:40|19501.7|19489.7|19517|19505|19518.3|19506.3|19499.5|19487.5|74
1744033070000|2025-04-07 13:37:50|19515.9|19503.9|19503.1|19491.1|19515.9|19503.9|19498.1|19486.1|54
1744033080000|2025-04-07 13:38:00|19504.4|19492.4|19514.5|19502.5|19518.3|19506.3|19504.4|19492.4|77
1744033090000|2025-04-07 13:38:10|19514.4|19502.4|19518.3|19506.3|19520.6|19508.6|19514.4|19502.4|17
1744033100000|2025-04-07 13:38:20|19518.1|19506.1|19522|19510|19525.5|19513.5|19513.1|19501.1|50
1744033110000|2025-04-07 13:38:30|19520.6|19508.6|19531.6|19519.6|19532.8|19520.8|19514.2|19502.2|38
1744033120000|2025-04-07 13:38:40|19532.7|19520.7|19525.6|19513.6|19535.6|19523.6|19525.6|19513.6|69
1744033130000|2025-04-07 13:38:50|19524.2|19512.2|19502.8|19490.8|19524.2|19512.2|19501.4|19489.4|64
1744033140000|2025-04-07 13:39:00|19495|19483|19482|19470|19495|19483|19478.1|19466.1|64
1744033150000|2025-04-07 13:39:10|19486.7|19474.7|19480.2|19468.2|19486.7|19474.7|19473.1|19461.1|77
1744033160000|2025-04-07 13:39:20|19481.2|19469.2|19478.9|19466.9|19481.4|19469.4|19477.5|19465.5|29
1744033170000|2025-04-07 13:39:30|19474.8|19462.8|19468|19456|19475.9|19463.9|19464.2|19452.2|60
1744033180000|2025-04-07 13:39:40|19469.1|19457.1|19475.5|19463.5|19476.6|19464.6|19468|19456|36
1744033190000|2025-04-07 13:39:50|19476.7|19464.7|19473.3|19461.3|19476.7|19464.7|19461.9|19449.9|48
1744033200000|2025-04-07 13:40:00|19473.1|19461.1|19473|19461|19484.1|19472.1|19467.2|19455.2|78
1744033210000|2025-04-07 13:40:10|19474.1|19462.1|19479.4|19467.4|19483.1|19471.1|19471.2|19459.2|51
1744033220000|2025-04-07 13:40:20|19482.8|19470.8|19497.2|19485.2|19506.9|19494.9|19482.8|19470.8|70
1744033230000|2025-04-07 13:40:30|19499.4|19487.4|19509.1|19497.1|19509.1|19497.1|19498.3|19486.3|40
1744033240000|2025-04-07 13:40:40|19506.9|19494.9|19518.9|19506.9|19520|19508|19505.6|19493.6|52
1744033250000|2025-04-07 13:40:50|19525|19513|19518.7|19506.7|19530|19518|19518.7|19506.7|35
1744033260000|2025-04-07 13:41:00|19521.2|19509.2|19518.9|19506.9|19521.2|19509.2|19508.9|19496.9|82
1744033270000|2025-04-07 13:41:10|19518.7|19506.7|19495.8|19483.8|19521.1|19509.1|19493.4|19481.4|25
1744033280000|2025-04-07 13:41:20|19495.9|19483.9|19499.4|19487.4|19504.7|19492.7|19494.7|19482.7|41
1744033290000|2025-04-07 13:41:30|19498.3|19486.3|19503.3|19491.3|19511.9|19499.9|19498.3|19486.3|37
1744033300000|2025-04-07 13:41:40|19504.7|19492.7|19505.6|19493.6|19508.1|19496.1|19499.8|19487.8|42
1744033310000|2025-04-07 13:41:50|19507.8|19495.8|19489.2|19477.2|19507.8|19495.8|19481.9|19469.9|36
1744033320000|2025-04-07 13:42:00|19489.4|19477.4|19482.3|19470.3|19491.6|19479.6|19476.6|19464.6|55
1744033330000|2025-04-07 13:42:10|19479.8|19467.8|19493.7|19481.7|19493.7|19481.7|19479.8|19467.8|33
1744033340000|2025-04-07 13:42:20|19492.6|19480.6|19493.7|19481.7|19504.7|19492.7|19492.3|19480.3|33
1744033350000|2025-04-07 13:42:30|19493.6|19481.6|19488.4|19476.4|19494.7|19482.7|19487.2|19475.2|13
1744033360000|2025-04-07 13:42:40|19489.8|19477.8|19484.8|19472.8|19490.9|19478.9|19483.7|19471.7|23
1744033370000|2025-04-07 13:42:50|19485.9|19473.9|19492.5|19480.5|19492.5|19480.5|19484.8|19472.8|13
1744033380000|2025-04-07 13:43:00|19492.6|19480.6|19488.7|19476.7|19492.6|19480.6|19483.9|19471.9|27
1744033390000|2025-04-07 13:43:10|19489.8|19477.8|19497.3|19485.3|19499.5|19487.5|19488.7|19476.7|29
1744033400000|2025-04-07 13:43:20|19498.4|19486.4|19498.7|19486.7|19500.8|19488.8|19488.7|19476.7|45
1744033410000|2025-04-07 13:43:30|19499.8|19487.8|19498.7|19486.7|19503.7|19491.7|19498.7|19486.7|20
1744033420000|2025-04-07 13:43:40|19493.7|19481.7|19493.7|19481.7|19497.6|19485.6|19492.6|19480.6|12
1744033430000|2025-04-07 13:43:50|19494.8|19482.8|19501.5|19489.5|19502.6|19490.6|19492.6|19480.6|49
1744033440000|2025-04-07 13:44:00|19501.7|19489.7|19494|19482|19505.5|19493.5|19487.8|19475.8|34
1744033450000|2025-04-07 13:44:10|19497.6|19485.6|19507.6|19495.6|19507.6|19495.6|19492.9|19480.9|28
1744033460000|2025-04-07 13:44:20|19507.9|19495.9|19506.1|19494.1|19518.1|19506.1|19504.7|19492.7|66
1744033470000|2025-04-07 13:44:30|19503.6|19491.6|19502.5|19490.5|19506.4|19494.4|19501.1|19489.1|45
1744033480000|2025-04-07 13:44:40|19503.6|19491.6|19497.3|19485.3|19506.1|19494.1|19497.3|19485.3|28
1744033490000|2025-04-07 13:44:50|19496.1|19484.1|19507.3|19495.3|19507.3|19495.3|19496.1|19484.1|74
1744033500000|2025-04-07 13:45:00|19510.1|19498.1|19531.5|19519.5|19531.5|19519.5|19510.1|19498.1|85
1744033510000|2025-04-07 13:45:10|19531.4|19519.4|19520.1|19508.1|19531.5|19519.5|19520.1|19508.1|21
1744033520000|2025-04-07 13:45:20|19520.3|19508.3|19501.2|19489.2|19525.5|19511.7|19499.8|19487.8|92
1744033530000|2025-04-07 13:45:30|19502.3|19490.3|19500|19488|19503.9|19491.9|19493.6|19481.6|37
1744033540000|2025-04-07 13:45:40|19493.9|19481.9|19485|19473|19497.6|19485.6|19485|19473|140
1744033550000|2025-04-07 13:45:50|19483.9|19471.9|19480.3|19468.3|19484|19472|19477.9|19465.9|32
1744033560000|2025-04-07 13:46:00|19481.4|19469.4|19494.2|19482.2|19499.2|19487.2|19480|19468|22
1744033570000|2025-04-07 13:46:10|19495.3|19483.3|19499.5|19487.5|19502.9|19490.9|19492.8|19480.8|29
1744033580000|2025-04-07 13:46:20|19499.3|19487.3|19509.5|19497.5|19517|19505|19498.1|19486.1|34
1744033590000|2025-04-07 13:46:30|19510.6|19498.6|19509.3|19497.3|19517|19505|19508.2|19496.2|18
1744033600000|2025-04-07 13:46:40|19506.1|19494.1|19502|19490|19508.2|19496.2|19502|19490|24
1744033610000|2025-04-07 13:46:50|19505.9|19493.9|19497.2|19485.2|19505.9|19493.9|19494.8|19482.8|37
1744033620000|2025-04-07 13:47:00|19497|19485|19494.7|19482.7|19498.2|19486.2|19493.4|19481.4|11
1744033630000|2025-04-07 13:47:10|19494.5|19482.5|19499.8|19487.8|19507.3|19495.3|19493.4|19481.4|20
1744033640000|2025-04-07 13:47:20|19499.5|19487.5|19503.2|19491.2|19503.2|19491.2|19491.8|19479.8|35
1744033650000|2025-04-07 13:47:30|19502.2|19490.2|19503.1|19491.1|19503.2|19491.2|19499.5|19487.5|14
1744033660000|2025-04-07 13:47:40|19505.6|19493.6|19503.4|19491.4|19512.9|19500.9|19503.4|19491.4|28
1744033670000|2025-04-07 13:47:50|19503.6|19491.6|19513.4|19501.4|19513.4|19501.4|19495.6|19483.6|37
1744033680000|2025-04-07 13:48:00|19513.2|19501.2|19513.9|19501.9|19513.9|19501.9|19508.7|19496.7|38
1744033690000|2025-04-07 13:48:10|19525.9|19513.9|19523.4|19511.4|19531.4|19519.4|19522.3|19510.3|36
1744033700000|2025-04-07 13:48:20|19524.5|19512.5|19533.6|19521.6|19543.4|19531.4|19524.5|19512.5|41
1744033710000|2025-04-07 13:48:30|19535.7|19523.7|19536.5|19524.5|19540|19528|19533.6|19521.6|18
1744033720000|2025-04-07 13:48:40|19543.7|19531.7|19535.1|19523.1|19551.2|19539.2|19535.1|19523.1|73
1744033730000|2025-04-07 13:48:50|19536.4|19524.4|19550.1|19538.1|19551.4|19539.4|19536.4|19524.4|27
1744033740000|2025-04-07 13:49:00|19551.2|19539.2|19555.4|19543.4|19556.7|19544.7|19550.3|19538.3|24
1744033750000|2025-04-07 13:49:10|19543.7|19531.7|19540.1|19528.1|19547.5|19535.5|19540.1|19528.1|23
1744033760000|2025-04-07 13:49:20|19537.6|19525.6|19564.2|19552.2|19564.2|19552.2|19537.6|19525.6|60
1744033770000|2025-04-07 13:49:30|19563.2|19551.2|19554.3|19542.3|19563.2|19551.2|19554.3|19542.3|12
1744033780000|2025-04-07 13:49:40|19554.2|19542.2|19557.9|19545.9|19561.8|19549.8|19549.5|19537.5|38
1744033790000|2025-04-07 13:49:50|19554.3|19542.3|19550.4|19538.4|19556.7|19544.7|19549|19537|24
1744033800000|2025-04-07 13:50:00|19549|19537|19564.5|19552.5|19564.5|19552.5|19546.5|19534.5|51
1744033810000|2025-04-07 13:50:10|19570.7|19558.7|19577.3|19565.3|19580.9|19568.9|19570.7|19558.7|41
1744033820000|2025-04-07 13:50:20|19580.9|19568.9|19584.6|19572.6|19584.6|19572.6|19580.7|19568.7|53
1744033830000|2025-04-07 13:50:30|19583.5|19571.5|19583.1|19571.1|19584.5|19572.5|19580.7|19568.7|81
1744033840000|2025-04-07 13:50:40|19583.2|19571.2|19588.1|19576.1|19589.6|19577.6|19583.2|19571.2|50
1744033850000|2025-04-07 13:50:50|19587.9|19575.9|19578.1|19566.1|19589|19577|19578.1|19566.1|11
1744033860000|2025-04-07 13:51:00|19577|19565|19574.3|19562.3|19580.7|19568.7|19566.8|19554.8|31
1744033870000|2025-04-07 13:51:10|19577.9|19565.9|19580.6|19568.6|19580.6|19568.6|19571.8|19559.8|26
1744033880000|2025-04-07 13:51:20|19580.7|19568.7|19590.4|19578.4|19594.5|19582.5|19580.7|19568.7|17
1744033890000|2025-04-07 13:51:30|19591.5|19579.5|19591.5|19579.5|19591.7|19579.7|19585.4|19573.4|14
1744033900000|2025-04-07 13:51:40|19590.4|19578.4|19582.4|19570.4|19594|19582|19578.5|19566.5|39
1744033910000|2025-04-07 13:51:50|19582.3|19570.3|19574.8|19562.8|19582.3|19570.3|19574.8|19562.8|32
1744033920000|2025-04-07 13:52:00|19573.7|19561.7|19569.8|19557.8|19574.9|19562.9|19567.6|19555.6|52
1744033930000|2025-04-07 13:52:10|19569.6|19557.6|19577.3|19565.3|19580.9|19568.9|19566.2|19554.2|27
1744033940000|2025-04-07 13:52:20|19578.4|19566.4|19584.8|19572.8|19586|19574|19578.4|19566.4|12
1744033950000|2025-04-07 13:52:30|19582.6|19570.6|19588.4|19576.4|19588.4|19576.4|19579.5|19567.5|19
1744033960000|2025-04-07 13:52:40|19588.2|19576.2|19587.1|19575.1|19588.2|19576.2|19583.4|19571.4|14
1744033970000|2025-04-07 13:52:50|19586|19574|19589.6|19577.6|19591.2|19579.2|19583.2|19571.2|27
1744033980000|2025-04-07 13:53:00|19587.3|19575.3|19591.3|19579.3|19591.3|19579.3|19587.3|19575.3|50
1744033990000|2025-04-07 13:53:10|19590.3|19578.3|19582.4|19570.4|19591.3|19579.3|19577.8|19565.8|79
1744034000000|2025-04-07 13:53:20|19581.3|19569.3|19575.3|19563.3|19582.4|19570.4|19575.3|19563.3|13
1744034010000|2025-04-07 13:53:30|19577.8|19565.8|19596.7|19584.7|19601.5|19589.5|19577.6|19565.6|95
1744034020000|2025-04-07 13:53:40|19599|19587|19591.8|19579.8|19602.7|19590.7|19590.6|19578.6|74
1744034030000|2025-04-07 13:53:50|19591.7|19579.7|19592.7|19580.7|19595.4|19583.4|19582.6|19570.6|41
1744034040000|2025-04-07 13:54:00|19591.7|19579.7|19590.4|19578.4|19596.2|19584.2|19588.8|19576.8|33
1744034050000|2025-04-07 13:54:10|19590.2|19578.2|19608.4|19596.4|19609.3|19597.3|19590.2|19578.2|85
1744034060000|2025-04-07 13:54:20|19603.5|19591.5|19605.1|19593.1|19607.9|19595.9|19602.4|19590.4|30
1744034070000|2025-04-07 13:54:30|19602.9|19590.9|19621.5|19609.5|19621.5|19609.5|19602.9|19590.9|31
1744034080000|2025-04-07 13:54:40|19620.2|19608.2|19622.6|19610.6|19622.9|19610.9|19618.2|19606.2|41
1744034090000|2025-04-07 13:54:50|19622.3|19610.3|19621|19609|19624|19612|19619.9|19607.9|65
1744034100000|2025-04-07 13:55:00|19622.1|19610.1|19624|19612|19624.2|19612.2|19609|19597|31
1744034110000|2025-04-07 13:55:10|19624.2|19612.2|19624|19612|19624.2|19612.2|19619|19607|16
1744034120000|2025-04-07 13:55:20|19621.6|19609.6|19612.7|19600.7|19621.6|19609.6|19611.8|19599.8|24
1744034130000|2025-04-07 13:55:30|19611.5|19599.5|19606.6|19594.6|19612.6|19600.6|19602.6|19590.6|35
1744034140000|2025-04-07 13:55:40|19605.4|19593.4|19609.3|19597.3|19614.1|19602.1|19604.3|19592.3|35
1744034150000|2025-04-07 13:55:50|19610.4|19598.4|19620.7|19608.7|19620.7|19608.7|19608.2|19596.2|13
1744034160000|2025-04-07 13:56:00|19620.6|19608.6|19617.9|19605.9|19622.9|19610.9|19616.5|19604.5|56
1744034170000|2025-04-07 13:56:10|19619|19607|19625.4|19613.4|19629.3|19617.3|19619|19607|83
1744034180000|2025-04-07 13:56:20|19626.5|19614.5|19619.6|19607.6|19626.5|19614.5|19617.1|19605.1|23
1744034190000|2025-04-07 13:56:30|19619.3|19607.3|19621|19609|19621|19609|19618.2|19606.2|27
1744034200000|2025-04-07 13:56:40|19623.4|19611.4|19645.2|19633.2|19645.2|19633.2|19623.2|19611.2|65
1744034210000|2025-04-07 13:56:50|19644|19632|19642.9|19630.9|19645.7|19633.7|19631.8|19619.8|27
1744034220000|2025-04-07 13:57:00|19643|19631|19640.9|19628.9|19643|19631|19633.5|19621.5|31
1744034230000|2025-04-07 13:57:10|19640.7|19628.7|19648.2|19636.2|19649.3|19637.3|19640.7|19628.7|14
1744034240000|2025-04-07 13:57:20|19646|19634|19627.7|19615.7|19647.7|19635.7|19625.2|19613.2|59
1744034250000|2025-04-07 13:57:30|19627.6|19615.6|19636.5|19624.5|19636.5|19624.5|19627.6|19615.6|22
1744034260000|2025-04-07 13:57:40|19635.1|19623.1|19638.2|19626.2|19645.5|19633.5|19635.1|19623.1|20
1744034270000|2025-04-07 13:57:50|19636.8|19624.8|19639.3|19627.3|19644.3|19632.3|19636.8|19624.8|16
1744034280000|2025-04-07 13:58:00|19638|19626|19631.5|19619.5|19639|19627|19631.5|19619.5|4
1744034290000|2025-04-07 13:58:10|19629|19617|19622.7|19610.7|19629|19617|19622.4|19610.4|16
1744034300000|2025-04-07 13:58:20|19621.6|19609.6|19620.5|19608.5|19626.3|19614.3|19620.1|19608.1|16
1744034310000|2025-04-07 13:58:30|19619.4|19607.4|19627.6|19615.6|19629.9|19617.9|19617.9|19605.9|37
1744034320000|2025-04-07 13:58:40|19625.2|19613.2|19629|19617|19634|19622|19625.1|19613.1|27
1744034330000|2025-04-07 13:58:50|19630.1|19618.1|19630.1|19618.1|19631.5|19619.5|19626.5|19614.5|13
1744034340000|2025-04-07 13:59:00|19631.6|19619.6|19626.8|19614.8|19631.6|19619.6|19621.9|19609.9|19
1744034350000|2025-04-07 13:59:10|19625.7|19613.7|19644.4|19632.4|19644.4|19632.4|19621.9|19609.9|21
1744034360000|2025-04-07 13:59:20|19643.2|19631.2|19643.2|19631.2|19643.2|19631.2|19640.7|19628.7|8
1744034370000|2025-04-07 13:59:30|19643|19631|19643.2|19631.2|19648|19636|19640.7|19628.7|32
1744034380000|2025-04-07 13:59:40|19643|19631|19643|19631|19643|19631|19638.2|19626.2|3
1744034390000|2025-04-07 13:59:50|19641.8|19629.8|19657.3|19645.3|19658.3|19646.3|19639.8|19627.8|55
1744034400000|2025-04-07 14:00:00|19656.9|19644.9|19647.3|19635.3|19661|19649|19647.3|19635.3|51
1744034410000|2025-04-07 14:00:10|19648.3|19636.3|19648.7|19636.7|19652.4|19640.4|19647.6|19635.6|27
1744034420000|2025-04-07 14:00:20|19656.3|19636.3|19651.9|19639.9|19656.3|19642.3|19651.9|19636.3|35
1744034430000|2025-04-07 14:00:30|19655.5|19643.5|19647.1|19635.1|19657.1|19645.1|19647.1|19635.1|30
1744034440000|2025-04-07 14:00:40|19646.8|19634.8|19643.3|19631.3|19649.4|19637.4|19642.3|19630.3|34
1744034450000|2025-04-07 14:00:50|19645.8|19633.8|19650.8|19638.8|19653.3|19641.3|19644.8|19632.8|15
1744034460000|2025-04-07 14:01:00|19653|19641|19648.5|19636.5|19653|19641|19646|19634|18
1744034470000|2025-04-07 14:01:10|19648.8|19636.8|19651.3|19639.3|19662.6|19650.6|19648.8|19636.8|25
1744034480000|2025-04-07 14:01:20|19649.9|19637.9|19648.5|19636.5|19651.2|19639.2|19648.5|19636.5|13
1744034490000|2025-04-07 14:01:30|19649.7|19637.7|19646.3|19634.3|19649.7|19637.7|19643.8|19631.8|39
1744034500000|2025-04-07 14:01:40|19648.8|19636.8|19652.6|19640.6|19652.6|19640.6|19646.6|19634.6|17
1744034510000|2025-04-07 14:01:50|19651.3|19639.3|19647.6|19635.6|19651.3|19639.3|19644|19632|12
1744034520000|2025-04-07 14:02:00|19646.6|19634.6|19643.8|19631.8|19647.7|19635.7|19639.1|19627.1|29
1744034530000|2025-04-07 14:02:10|19643.7|19631.7|19660.1|19648.1|19660.1|19648.1|19642.6|19630.6|21
1744034540000|2025-04-07 14:02:20|19659|19647|19654.9|19642.9|19659.1|19647.1|19651.3|19639.3|18
1744034550000|2025-04-07 14:02:30|19656.3|19644.3|19654.9|19642.9|19660.1|19648.1|19654.9|19642.9|48
1744034560000|2025-04-07 14:02:40|19653.2|19641.2|19646.3|19634.3|19653.2|19641.2|19643.6|19631.6|19
1744034570000|2025-04-07 14:02:50|19648.5|19636.5|19645.1|19633.1|19651.3|19639.3|19643.8|19631.8|24
1744034580000|2025-04-07 14:03:00|19666|19654|19660.7|19648.7|19672.2|19660.2|19660.7|19648.7|224
1744034590000|2025-04-07 14:03:10|19662.9|19650.9|19680.8|19668.8|19684.6|19672.6|19662.9|19650.9|57
1744034600000|2025-04-07 14:03:20|19679.7|19667.7|19681.3|19669.3|19692.4|19680.4|19679.6|19667.6|67
1744034610000|2025-04-07 14:03:30|19681|19669|19681.3|19669.3|19686.3|19674.3|19676|19664|35
1744034620000|2025-04-07 14:03:40|19681.1|19669.1|19668.8|19656.8|19681.1|19669.1|19665.2|19653.2|29
1744034630000|2025-04-07 14:03:50|19667.7|19655.7|19665.2|19653.2|19671.3|19659.3|19665.2|19653.2|10
1744034640000|2025-04-07 14:04:00|19666.3|19654.3|19661.5|19649.5|19675.2|19663.2|19661.5|19649.5|22
1744034650000|2025-04-07 14:04:10|19660.4|19648.4|19656.5|19644.5|19662.7|19650.7|19656.5|19644.5|13
1744034660000|2025-04-07 14:04:20|19656.3|19644.3|19667.7|19655.7|19667.7|19655.7|19656.3|19644.3|15
1744034670000|2025-04-07 14:04:30|19664.4|19652.4|19670.2|19658.2|19670.2|19658.2|19664.1|19652.1|19
1744034680000|2025-04-07 14:04:40|19672.7|19660.7|19655.2|19643.2|19672.7|19660.7|19655.2|19643.2|22
1744034690000|2025-04-07 14:04:50|19656.3|19644.3|19667.7|19655.7|19667.7|19655.7|19656.3|19644.3|30
1744034700000|2025-04-07 14:05:00|19675.2|19663.2|19656.5|19644.5|19675.2|19663.2|19656.5|19644.5|26
1744034710000|2025-04-07 14:05:10|19655.4|19643.4|19656.5|19644.5|19657.7|19645.7|19655.2|19643.2|20
1744034720000|2025-04-07 14:05:20|19659.1|19647.1|19650.7|19638.7|19660|19648|19650.7|19638.7|24
1744034730000|2025-04-07 14:05:30|19649.6|19637.6|19643.8|19631.8|19649.6|19637.6|19642.2|19630.2|26
1744034740000|2025-04-07 14:05:40|19642.7|19630.7|19632.2|19620.2|19644.9|19632.9|19632.2|19620.2|18
1744034750000|2025-04-07 14:05:50|19631|19619|19618.5|19606.5|19632.1|19620.1|19618.5|19606.5|32
1744034760000|2025-04-07 14:06:00|19611|19599|19611|19599|19613.3|19601.3|19609.9|19597.9|15
1744034770000|2025-04-07 14:06:10|19613.3|19601.3|19630.8|19618.8|19630.8|19618.8|19613.3|19601.3|28
1744034780000|2025-04-07 14:06:20|19631.9|19619.9|19631|19619|19633.2|19621.2|19630.5|19618.5|18
1744034790000|2025-04-07 14:06:30|19636.4|19624.4|19647.5|19635.5|19648.8|19636.8|19636.3|19624.3|28
1744034800000|2025-04-07 14:06:40|19648.6|19636.6|19646|19634|19649.9|19637.9|19642.2|19630.2|10
1744034810000|2025-04-07 14:06:50|19644.9|19632.9|19638.5|19626.5|19648|19636|19636.1|19624.1|28
1744034820000|2025-04-07 14:07:00|19636.3|19624.3|19618.8|19606.8|19637.2|19625.2|19618.6|19606.6|29
1744034830000|2025-04-07 14:07:10|19621.3|19609.3|19612.9|19600.9|19621.3|19609.3|19612.9|19600.9|13
1744034840000|2025-04-07 14:07:20|19613.8|19601.8|19635|19623|19635|19623|19612.4|19600.4|59
1744034850000|2025-04-07 14:07:30|19636.3|19624.3|19635.2|19623.2|19636.3|19624.3|19625.3|19613.3|30
1744034860000|2025-04-07 14:07:40|19635|19623|19636|19624|19639.6|19627.6|19634.7|19622.7|27
1744034870000|2025-04-07 14:07:50|19638.3|19626.3|19639.7|19627.7|19640.8|19628.8|19637.2|19625.2|14
1744034880000|2025-04-07 14:08:00|19639.6|19627.6|19632.2|19620.2|19639.6|19627.6|19632.1|19620.1|14
1744034890000|2025-04-07 14:08:10|19633.3|19621.3|19633.5|19621.5|19637.1|19625.1|19633.3|19621.3|19
1744034900000|2025-04-07 14:08:20|19633.3|19621.3|19634.6|19622.6|19634.6|19622.6|19633.3|19621.3|15
1744034910000|2025-04-07 14:08:30|19633.5|19621.5|19638.5|19626.5|19639.9|19627.9|19633.5|19621.5|13
1744034920000|2025-04-07 14:08:40|19641.9|19629.9|19644.4|19632.4|19649.6|19637.6|19641.9|19629.9|14
1744034930000|2025-04-07 14:08:50|19640.5|19628.5|19634.6|19622.6|19640.5|19628.5|19634.2|19622.2|17
1744034940000|2025-04-07 14:09:00|19635.7|19623.7|19638.5|19626.5|19639.6|19627.6|19631.7|19619.7|55
1744034950000|2025-04-07 14:09:10|19638.3|19626.3|19636.7|19624.7|19640.7|19628.7|19635.7|19623.7|16
1744034960000|2025-04-07 14:09:20|19641.7|19629.7|19649.2|19637.2|19649.2|19637.2|19641.7|19629.7|3
1744034970000|2025-04-07 14:09:30|19651.7|19639.7|19643.2|19631.2|19652.8|19640.8|19643.2|19631.2|10
1744034980000|2025-04-07 14:09:40|19641.7|19629.7|19650.3|19638.3|19651.6|19639.6|19641.7|19629.7|19
1744034990000|2025-04-07 14:09:50|19649.1|19637.1|19650.3|19638.3|19651.7|19639.7|19646.4|19634.4|29
1744035000000|2025-04-07 14:10:00|19651.4|19639.4|19651.7|19639.7|19655.3|19643.3|19646.6|19634.6|41
1744035010000|2025-04-07 14:10:10|19653|19641|19674.2|19662.2|19674.4|19662.4|19653|19641|40
1744035020000|2025-04-07 14:10:20|19674.4|19662.4|19690.6|19678.6|19692.8|19680.8|19674.2|19662.2|15
1744035030000|2025-04-07 14:10:30|19689.6|19677.6|19686|19674|19691.7|19679.7|19684.4|19672.4|43
1744035040000|2025-04-07 14:10:40|19689.9|19677.9|19688.6|19676.6|19694.9|19682.9|19687.5|19675.5|23
1744035050000|2025-04-07 14:10:50|19688.8|19676.8|19691.3|19679.3|19693.8|19681.8|19685.3|19673.3|30
1744035060000|2025-04-07 14:11:00|19693.5|19681.5|19704.1|19692.1|19708.6|19696.6|19691.3|19679.3|359
1744035070000|2025-04-07 14:11:10|19702.7|19690.7|19705.5|19693.5|19705.5|19693.5|19701.4|19689.4|29
1744035080000|2025-04-07 14:11:20|19706.9|19694.9|19709.2|19697.2|19713|19701|19706.6|19694.6|35
1744035090000|2025-04-07 14:11:30|19710.3|19698.3|19719.1|19707.1|19720.5|19708.5|19710.3|19698.3|35
1744035100000|2025-04-07 14:11:40|19717.7|19705.7|19716.7|19704.7|19720.6|19708.6|19709.1|19697.1|67
1744035110000|2025-04-07 14:11:50|19719.2|19707.2|19728.3|19716.3|19730|19718|19716.9|19704.9|60
1744035120000|2025-04-07 14:12:00|19728.5|19716.5|19738.5|19726.5|19739.7|19727.7|19728.5|19716.5|39
1744035130000|2025-04-07 14:12:10|19737.4|19725.4|19748|19736|19756.9|19744.9|19737.4|19725.4|70
1744035140000|2025-04-07 14:12:20|19750.3|19738.3|19740.5|19728.5|19751.4|19739.4|19727.1|19715.1|109
1744035150000|2025-04-07 14:12:30|19738.3|19726.3|19730.5|19718.5|19739.4|19727.4|19724.2|19712.2|57
1744035160000|2025-04-07 14:12:40|19740.3|19728.3|19760.2|19748.2|19760.2|19748.2|19740.3|19728.3|118
1744035170000|2025-04-07 14:12:50|19760.3|19748.3|19758.9|19746.9|19769.2|19757.2|19758.3|19746.3|136
1744035180000|2025-04-07 14:13:00|19758.6|19746.6|19760.3|19748.3|19763.8|19751.8|19746.3|19734.3|70
1744035190000|2025-04-07 14:13:10|19763.9|19751.9|19760|19748|19765.3|19753.3|19756.4|19744.4|39
1744035200000|2025-04-07 14:13:20|19763.6|19751.6|19768.9|19756.9|19772.7|19760.7|19758.6|19746.6|60
1744035210000|2025-04-07 14:13:30|19766.4|19754.4|19749.7|19737.7|19768.9|19756.9|19747|19735|35
1744035220000|2025-04-07 14:13:40|19748.6|19736.6|19752.5|19740.5|19752.5|19740.5|19747.2|19735.2|8
1744035230000|2025-04-07 14:13:50|19753.6|19741.6|19761.7|19749.7|19764.2|19752.2|19751.3|19739.3|40
1744035240000|2025-04-07 14:14:00|19763.9|19751.9|19771.7|19759.7|19773|19761|19761.7|19749.7|58
1744035250000|2025-04-07 14:14:10|19769.5|19757.5|19765.5|19753.5|19775.5|19763.5|19765.5|19753.5|95
1744035260000|2025-04-07 14:14:20|19765.2|19753.2|19756.6|19744.6|19773.9|19761.9|19756.6|19744.6|92
1744035270000|2025-04-07 14:14:30|19753.9|19741.9|19750.3|19738.3|19766.3|19754.3|19750.3|19738.3|37
1744035280000|2025-04-07 14:14:40|19748.9|19736.9|19736.4|19724.4|19748.9|19736.9|19736.4|19724.4|22
1744035290000|2025-04-07 14:14:50|19736.3|19724.3|19738.9|19726.9|19739.1|19727.1|19730.2|19718.2|48
1744035300000|2025-04-07 14:15:00|19747.7|19735.7|19736.6|19724.6|19747.7|19735.7|19736.6|19724.6|15
1744035310000|2025-04-07 14:15:10|19738.9|19726.9|19738.6|19726.6|19738.9|19726.9|19733.9|19721.9|23
1744035320000|2025-04-07 14:15:20|19738.9|19726.9|19753.8|19741.8|19753.8|19741.8|19738.9|19726.9|36
1744035330000|2025-04-07 14:15:30|19757.3|19745.3|19773.9|19761.9|19773.9|19761.9|19757.3|19745.3|46
1744035340000|2025-04-07 14:15:40|19772.8|19760.8|19746.4|19734.4|19773.8|19761.8|19746.4|19734.4|35
1744035350000|2025-04-07 14:15:50|19745|19733|19738.9|19726.9|19746.4|19734.4|19738.9|19726.9|16
1744035360000|2025-04-07 14:16:00|19740.2|19728.2|19748.9|19736.9|19748.9|19736.9|19738.8|19726.8|23
1744035370000|2025-04-07 14:16:10|19761.1|19749.1|19759.8|19747.8|19766.1|19754.1|19757.5|19745.5|50
1744035380000|2025-04-07 14:16:20|19758.8|19746.8|19750.8|19738.8|19759.8|19747.8|19750.8|19738.8|5
1744035390000|2025-04-07 14:16:30|19748.6|19736.6|19773.4|19761.4|19774.7|19762.7|19748.6|19736.6|37
1744035400000|2025-04-07 14:16:40|19772.5|19760.5|19807|19795|19807|19795|19768.4|19756.4|79
1744035410000|2025-04-07 14:16:50|19805.9|19793.9|19806.1|19794.1|19807.2|19795.2|19800.9|19788.9|26
1744035420000|2025-04-07 14:17:00|19806.2|19794.2|19806.1|19794.1|19806.2|19794.2|19795.8|19783.8|56
1744035430000|2025-04-07 14:17:10|19825.6|19813.6|19798.1|19786.1|19825.6|19813.6|19798.1|19786.1|63
1744035440000|2025-04-07 14:17:20|19796.9|19784.9|19786.1|19774.1|19796.9|19784.9|19781.1|19769.1|41
1744035450000|2025-04-07 14:17:30|19785|19773|19799.5|19787.5|19806.2|19794.2|19785|19773|35
1744035460000|2025-04-07 14:17:40|19802.4|19782.4|19800.9|19788.9|19813.7|19801.7|19792.2|19780.2|40
1744035470000|2025-04-07 14:17:50|19802|19790|19824.4|19812.4|19824.4|19812.4|19797.3|19785.3|65
1744035480000|2025-04-07 14:18:00|19823.3|19811.3|19841.2|19829.2|19842.3|19830.3|19815|19803|33
1744035490000|2025-04-07 14:18:10|19840|19828|19837.5|19825.5|19847.5|19835.5|19836.6|19824.6|21
1744035500000|2025-04-07 14:18:20|19835.1|19823.1|19845.5|19833.5|19847.6|19835.6|19827.8|19815.8|44
1744035510000|2025-04-07 14:18:30|19845.1|19833.1|19822.5|19810.5|19847.6|19835.6|19822.5|19810.5|50
1744035520000|2025-04-07 14:18:40|19830|19818|19855.9|19843.9|19855.9|19843.9|19827.2|19815.2|31
1744035530000|2025-04-07 14:18:50|19858.4|19846.4|19870|19858|19873.3|19861.3|19855.9|19843.5|65
1744035540000|2025-04-07 14:19:00|19868.3|19856.3|19888.8|19868.8|19888.8|19873.6|19859.8|19847.8|32
1744035550000|2025-04-07 14:19:10|19883.9|19871.9|19889.5|19877.5|19892.6|19880.6|19869.8|19857.8|61
1744035560000|2025-04-07 14:19:20|19885.9|19873.9|19898.4|19886.4|19898.4|19886.4|19875.3|19863.3|49
1744035570000|2025-04-07 14:19:30|19898.3|19886.3|19868|19856|19901|19887.5|19868|19856|16
1744035580000|2025-04-07 14:19:40|19865.1|19853.1|19844.5|19832.5|19866.7|19854.7|19844.5|19831|16
1744035590000|2025-04-07 14:19:50|19845.8|19833.8|19844.7|19832.7|19849.2|19837.2|19835.1|19823.1|59
1744035600000|2025-04-07 14:20:00|19844.5|19832.5|19831.1|19819.1|19846.9|19834.9|19826.1|19814.1|34
1744035610000|2025-04-07 14:20:10|19832.3|19820.3|19837.5|19825.5|19847.2|19835.2|19831.2|19819.2|33
1744035620000|2025-04-07 14:20:20|19838.4|19826.4|19834.8|19822.8|19839.7|19827.7|19827.3|19815.3|18
1744035630000|2025-04-07 14:20:30|19835.9|19823.9|19840.9|19828.9|19842.5|19830.5|19827.6|19815.6|18
1744035640000|2025-04-07 14:20:40|19842.2|19830.2|19825|19813|19842.2|19830.2|19821.2|19809.2|19
1744035650000|2025-04-07 14:20:50|19827.3|19815.3|19794|19782|19827.5|19815.5|19794|19782|72
1744035660000|2025-04-07 14:21:00|19792.9|19780.9|19785.8|19773.8|19800.4|19788.4|19784|19772|53
1744035670000|2025-04-07 14:21:10|19785.6|19773.6|19786.4|19774.4|19786.4|19774.4|19772.8|19760.8|18
1744035680000|2025-04-07 14:21:20|19787.9|19775.9|19777.5|19765.5|19790.1|19778.1|19772.8|19760.8|36
1744035690000|2025-04-07 14:21:30|19776.4|19764.4|19770.1|19758.1|19777.3|19765.3|19770.1|19758.1|6
1744035700000|2025-04-07 14:21:40|19772.6|19760.6|19767.2|19755.2|19774|19762|19763.7|19751.7|35
1744035710000|2025-04-07 14:21:50|19768.6|19756.6|19767.5|19755.5|19771.1|19759.1|19764.8|19752.8|20
1744035720000|2025-04-07 14:22:00|19767.3|19755.3|19761.2|19749.2|19773.9|19761.9|19761.2|19749.2|15
1744035730000|2025-04-07 14:22:10|19761.1|19749.1|19732.6|19720.6|19769.3|19757.3|19732.6|19720.6|42
1744035740000|2025-04-07 14:22:20|19734.8|19722.8|19763.4|19751.4|19763.4|19751.4|19734|19722|28
1744035750000|2025-04-07 14:22:30|19764.5|19752.5|19800.1|19788.1|19800.1|19788.1|19763.9|19751.9|41
1744035760000|2025-04-07 14:22:40|19799|19787|19814.8|19802.8|19822.2|19810.2|19797.3|19785.3|34
1744035770000|2025-04-07 14:22:50|19817.2|19805.2|19809.8|19797.8|19818.4|19806.4|19802.5|19790.5|47
1744035780000|2025-04-07 14:23:00|19809.5|19797.5|19808.6|19796.6|19817.5|19805.5|19800|19788|25
1744035790000|2025-04-07 14:23:10|19797.3|19785.3|19800|19788|19808.9|19796.9|19792.3|19780.3|46
1744035800000|2025-04-07 14:23:20|19794.7|19782.7|19789.8|19777.8|19796.1|19784.1|19789.7|19777.7|14
1744035810000|2025-04-07 14:23:30|19792.5|19780.5|19782.3|19770.3|19792.5|19780.5|19782.3|19770.3|19
1744035820000|2025-04-07 14:23:40|19780.1|19768.1|19758.9|19746.9|19780.1|19768.1|19758.9|19746.9|22
1744035830000|2025-04-07 14:23:50|19752.6|19740.6|19748.9|19736.9|19762|19750|19748.9|19736.9|55
1744035840000|2025-04-07 14:24:00|19747.6|19735.6|19743.6|19731.6|19750|19738|19743.6|19731.6|22
1744035850000|2025-04-07 14:24:10|19738.9|19726.9|19730.3|19718.3|19740.3|19728.3|19730.3|19718.3|36
1744035860000|2025-04-07 14:24:20|19731.4|19719.4|19731.2|19719.2|19735.3|19723.3|19727.5|19715.5|21
1744035870000|2025-04-07 14:24:30|19732.3|19720.3|19741.2|19729.2|19744.5|19732.5|19731.5|19719.5|28
1744035880000|2025-04-07 14:24:40|19740.1|19728.1|19737.6|19725.6|19741.4|19729.4|19734|19722|20
1744035890000|2025-04-07 14:24:50|19737.5|19725.5|19741.5|19729.5|19741.5|19729.5|19732.5|19720.5|19
1744035900000|2025-04-07 14:25:00|19741.7|19729.7|19755|19743|19756.1|19744.1|19741.7|19729.7|25
1744035910000|2025-04-07 14:25:10|19756.2|19744.2|19757.5|19745.5|19767.3|19755.3|19751.5|19739.5|22
1744035920000|2025-04-07 14:25:20|19755|19743|19741.4|19729.4|19757.1|19745.1|19741.4|19729.4|32
1744035930000|2025-04-07 14:25:30|19741.5|19729.5|19750.4|19738.4|19755.1|19743.1|19740.4|19728.4|57
1744035940000|2025-04-07 14:25:40|19747.8|19735.8|19735|19723|19749.5|19737.5|19728.9|19716.9|18
1744035950000|2025-04-07 14:25:50|19733.7|19721.7|19742.8|19730.8|19759.2|19747.2|19733.7|19721.7|33
1744035960000|2025-04-07 14:26:00|19740.6|19728.6|19735.3|19723.3|19740.6|19728.6|19733.9|19721.9|9
1744035970000|2025-04-07 14:26:10|19735.1|19723.1|19732.6|19720.6|19735.3|19723.3|19730.3|19718.3|14
1744035980000|2025-04-07 14:26:20|19734.8|19722.8|19738.7|19726.7|19739.8|19727.8|19734.8|19722.8|20
1744035990000|2025-04-07 14:26:30|19739.8|19727.8|19742.1|19730.1|19749.8|19737.8|19737.3|19725.3|22
1744036000000|2025-04-07 14:26:40|19742.3|19730.3|19735|19723|19747.3|19735.3|19733.7|19721.7|11
1744036010000|2025-04-07 14:26:50|19733.9|19721.9|19734.8|19722.8|19736|19724|19730|19718|12
1744036020000|2025-04-07 14:27:00|19733.7|19721.7|19726|19714|19735|19723|19725|19713|10
1744036030000|2025-04-07 14:27:10|19725|19713|19715|19703|19725|19713|19710.3|19698.3|31
1744036040000|2025-04-07 14:27:20|19712.5|19700.5|19717.5|19705.5|19719.6|19707.6|19709.8|19697.8|24
1744036050000|2025-04-07 14:27:30|19714.2|19702.2|19707.1|19695.1|19716|19704|19706.2|19694.2|31
1744036060000|2025-04-07 14:27:40|19706|19694|19707.5|19695.5|19718.4|19706.4|19706|19694|62
1744036070000|2025-04-07 14:27:50|19705.1|19693.1|19710.3|19698.3|19715.3|19703.3|19703.9|19691.9|25
1744036080000|2025-04-07 14:28:00|19710.1|19698.1|19715.1|19703.1|19723.5|19711.5|19707.5|19695.5|30
1744036090000|2025-04-07 14:28:10|19714.9|19702.9|19704.9|19692.9|19714.9|19702.9|19704.8|19692.8|12
1744036100000|2025-04-07 14:28:20|19697.3|19685.3|19694.6|19682.6|19699.6|19687.6|19693.4|19681.4|47
1744036110000|2025-04-07 14:28:30|19693.4|19681.4|19692.4|19680.4|19697.3|19685.3|19688.5|19676.5|40
1744036120000|2025-04-07 14:28:40|19693.5|19681.5|19698.5|19686.5|19704.6|19692.6|19693.5|19681.5|20
1744036130000|2025-04-07 14:28:50|19697.4|19685.4|19689.9|19677.9|19698.4|19686.4|19689.9|19677.9|5
1744036140000|2025-04-07 14:29:00|19691.2|19679.2|19690.9|19678.9|19696|19684|19687.3|19675.3|12
1744036150000|2025-04-07 14:29:10|19689.9|19677.9|19689.6|19677.6|19692.4|19680.4|19685.7|19673.7|52
1744036160000|2025-04-07 14:29:20|19687.4|19675.4|19714.8|19702.8|19714.8|19702.8|19686|19674|15
1744036170000|2025-04-07 14:29:30|19713.4|19701.4|19714.5|19702.5|19714.6|19702.6|19705.3|19693.3|21
1744036180000|2025-04-07 14:29:40|19712.3|19700.3|19714.8|19702.8|19717.1|19705.1|19706|19694|19
1744036190000|2025-04-07 14:29:50|19714.6|19702.6|19707|19695|19714.6|19702.6|19704.8|19692.8|8
1744036200000|2025-04-07 14:30:00|19704.6|19692.6|19693.5|19681.5|19705.7|19693.7|19693.5|19681.5|15
1744036210000|2025-04-07 14:30:10|19692.1|19680.1|19691|19679|19692.1|19680.1|19687.3|19675.3|12
1744036220000|2025-04-07 14:30:20|19688.8|19676.8|19674.8|19662.8|19688.8|19676.8|19674.8|19662.8|38
1744036230000|2025-04-07 14:30:30|19673.7|19661.7|19672.1|19660.1|19676|19664|19671|19659|23
1744036240000|2025-04-07 14:30:40|19671|19659|19669.6|19657.6|19676|19664|19669.6|19657.6|7
1744036250000|2025-04-07 14:30:50|19669.8|19657.8|19672.4|19660.4|19677.3|19665.3|19667.3|19655.3|17
1744036260000|2025-04-07 14:31:00|19672.3|19660.3|19662.4|19650.4|19672.3|19660.3|19655.1|19643.1|129
1744036270000|2025-04-07 14:31:10|19657.6|19645.6|19666.3|19654.3|19669.9|19657.9|19657.4|19645.4|28
1744036280000|2025-04-07 14:31:20|19671|19659|19669.3|19657.3|19671.3|19659.3|19667.7|19655.7|14
1744036290000|2025-04-07 14:31:30|19664.2|19652.2|19667.7|19655.7|19668.8|19656.8|19662.9|19650.9|7
1744036300000|2025-04-07 14:31:40|19666.7|19654.7|19670.4|19658.4|19677.7|19665.7|19666.7|19654.7|35
1744036310000|2025-04-07 14:31:50|19671.5|19659.5|19668.8|19656.8|19675.2|19663.2|19667.7|19655.7|17
1744036320000|2025-04-07 14:32:00|19672.6|19660.6|19657.9|19645.9|19672.7|19660.7|19657.9|19645.9|49
1744036330000|2025-04-07 14:32:10|19657.7|19645.7|19659.3|19647.3|19662.7|19650.7|19653.1|19641.1|17
1744036340000|2025-04-07 14:32:20|19661.7|19649.7|19648.1|19636.1|19661.7|19649.7|19645.4|19633.4|32
1744036350000|2025-04-07 14:32:30|19649.2|19637.2|19647.9|19635.9|19650.2|19638.2|19640.4|19628.4|29
1744036360000|2025-04-07 14:32:40|19649.2|19637.2|19660.1|19648.1|19660.6|19648.6|19649.2|19637.2|15
1744036370000|2025-04-07 14:32:50|19660.7|19648.7|19668.2|19656.2|19669.5|19657.5|19660.7|19648.7|41
1744036380000|2025-04-07 14:33:00|19668.1|19656.1|19654.5|19642.5|19668.2|19656.2|19654.5|19642.5|10
1744036390000|2025-04-07 14:33:10|19655.9|19643.9|19672.7|19660.7|19672.7|19660.7|19655.9|19643.9|22
1744036400000|2025-04-07 14:33:20|19670.6|19658.6|19674.9|19662.9|19674.9|19662.9|19666.3|19654.3|9
1744036410000|2025-04-07 14:33:30|19676|19664|19681.3|19669.3|19687.7|19675.7|19673.7|19661.7|39
1744036420000|2025-04-07 14:33:40|19682.4|19670.4|19696.3|19684.3|19698.7|19686.7|19681.5|19669.5|24
1744036430000|2025-04-07 14:33:50|19695.2|19683.2|19682.6|19670.6|19696.3|19684.3|19682.6|19670.6|8
1744036440000|2025-04-07 14:34:00|19681.3|19669.3|19666.8|19654.8|19683.5|19671.5|19666.8|19654.8|53
1744036450000|2025-04-07 14:34:10|19665.7|19653.7|19666.8|19654.8|19669.6|19657.6|19660.7|19648.7|24
1744036460000|2025-04-07 14:34:20|19667.9|19655.9|19677.6|19665.6|19678.8|19666.8|19661.8|19649.8|33
1744036470000|2025-04-07 14:34:30|19677.4|19665.4|19668.2|19656.2|19678.8|19666.8|19664.6|19652.6|12
1744036480000|2025-04-07 14:34:40|19668|19656|19662|19650|19668.2|19656.2|19661|19649|16
1744036490000|2025-04-07 14:34:50|19668.2|19656.2|19666|19654|19675.7|19663.7|19666|19654|21
1744036500000|2025-04-07 14:35:00|19665.9|19653.9|19664.6|19652.6|19667.3|19655.3|19657.9|19645.9|11
1744036510000|2025-04-07 14:35:10|19662.4|19650.4|19657.1|19645.1|19665.9|19653.9|19654.8|19642.8|7
1744036520000|2025-04-07 14:35:20|19657.3|19645.3|19644.6|19632.6|19657.3|19645.3|19637.4|19625.4|27
1744036530000|2025-04-07 14:35:30|19643.5|19631.5|19637.4|19625.4|19647.3|19635.3|19637.4|19625.4|26
1744036540000|2025-04-07 14:35:40|19638.5|19626.5|19639.6|19627.6|19639.6|19627.6|19634.9|19622.9|20
1744036550000|2025-04-07 14:35:50|19636|19624|19633.2|19621.2|19637.1|19625.1|19632.4|19620.4|12
1744036560000|2025-04-07 14:36:00|19625.2|19613.2|19631.9|19619.9|19635.7|19623.7|19623.5|19611.5|17
1744036570000|2025-04-07 14:36:10|19636.5|19624.5|19624.4|19612.4|19638.2|19626.2|19624.4|19612.4|25
1744036580000|2025-04-07 14:36:20|19622.3|19610.3|19614.9|19602.9|19624.3|19612.3|19604.6|19592.6|32
1744036590000|2025-04-07 14:36:30|19612.4|19600.4|19626.9|19614.9|19629.4|19617.4|19612.3|19600.3|26
1744036600000|2025-04-07 14:36:40|19627.1|19615.1|19634.3|19622.3|19636.9|19624.9|19624.8|19612.8|15
1744036610000|2025-04-07 14:36:50|19633.2|19621.2|19638.2|19626.2|19638.2|19626.2|19631.8|19619.8|16
1744036620000|2025-04-07 14:37:00|19640.7|19628.7|19631.9|19619.9|19640.7|19628.7|19631.9|19619.9|9
1744036630000|2025-04-07 14:37:10|19630.7|19618.7|19634.6|19622.6|19635.8|19623.8|19630.7|19618.7|7
1744036640000|2025-04-07 14:37:20|19634.4|19622.4|19619|19607|19634.4|19622.4|19619|19607|16
1744036650000|2025-04-07 14:37:30|19622.9|19610.9|19614.3|19602.3|19622.9|19610.9|19612.9|19600.9|9
1744036660000|2025-04-07 14:37:40|19615.2|19603.2|19612.7|19600.7|19620.4|19608.4|19612.7|19600.7|18
1744036670000|2025-04-07 14:37:50|19612.6|19600.6|19615.4|19603.4|19621.5|19609.5|19610.1|19598.1|27
1744036680000|2025-04-07 14:38:00|19614.3|19602.3|19605.4|19593.4|19615.4|19603.4|19604.6|19592.6|19
1744036690000|2025-04-07 14:38:10|19606.6|19594.6|19599.1|19587.1|19609.1|19597.1|19599.1|19587.1|33
1744036700000|2025-04-07 14:38:20|19599.3|19587.3|19611.3|19599.3|19616.8|19604.8|19598.7|19586.7|25
1744036710000|2025-04-07 14:38:30|19610.2|19598.2|19612.6|19600.6|19612.6|19600.6|19607.6|19595.6|14
1744036720000|2025-04-07 14:38:40|19610.1|19598.1|19602.2|19590.2|19610.1|19598.1|19601.2|19589.2|17
1744036730000|2025-04-07 14:38:50|19603.5|19591.5|19601.2|19589.2|19606.2|19594.2|19598.3|19586.3|20
1744036740000|2025-04-07 14:39:00|19601.1|19589.1|19587.7|19575.7|19601.1|19589.1|19585.4|19573.4|25
1744036750000|2025-04-07 14:39:10|19587.9|19575.9|19584.3|19572.3|19588|19576|19584|19572|8
1744036760000|2025-04-07 14:39:20|19583.2|19571.2|19611.6|19599.6|19611.6|19599.6|19583|19571|58
1744036770000|2025-04-07 14:39:30|19611.8|19599.8|19613.8|19601.8|19616.5|19604.5|19611.3|19599.3|25
1744036780000|2025-04-07 14:39:40|19612.7|19600.7|19599.1|19587.1|19612.7|19600.7|19599.1|19587.1|15
1744036790000|2025-04-07 14:39:50|19600.2|19588.2|19600.4|19588.4|19602.9|19590.9|19595.4|19583.4|15
1744036800000|2025-04-07 14:40:00|19599.1|19587.1|19603.2|19591.2|19608.3|19596.3|19595.4|19583.4|30
1744036810000|2025-04-07 14:40:10|19599.6|19587.6|19600.7|19588.7|19603.3|19591.3|19599.3|19587.3|9
1744036820000|2025-04-07 14:40:20|19601.8|19589.8|19609.3|19597.3|19609.3|19597.3|19601.8|19589.8|8
1744036830000|2025-04-07 14:40:30|19608|19596|19593.2|19581.2|19608|19596|19589.4|19577.4|12
1744036840000|2025-04-07 14:40:40|19596.9|19584.9|19589.6|19577.6|19596.9|19584.9|19589.6|19577.6|5
1744036850000|2025-04-07 14:40:50|19586.9|19574.9|19595.7|19583.7|19595.7|19583.7|19584.6|19572.6|29
1744036860000|2025-04-07 14:41:00|19594.6|19582.6|19607.9|19595.9|19609|19597|19594.6|19582.6|17
1744036870000|2025-04-07 14:41:10|19604.1|19592.1|19600.4|19588.4|19604.1|19592.1|19597.9|19585.9|14
1744036880000|2025-04-07 14:41:20|19599.3|19587.3|19606.8|19594.8|19611.5|19599.5|19599.3|19587.3|12
1744036890000|2025-04-07 14:41:30|19607.9|19595.9|19589.6|19577.6|19607.9|19595.9|19589.6|19577.6|9
1744036900000|2025-04-07 14:41:40|19590.7|19578.7|19590.7|19578.7|19591.8|19579.8|19589.6|19577.6|9
1744036910000|2025-04-07 14:41:50|19594.3|19582.3|19592.1|19580.1|19595.7|19583.7|19592.1|19580.1|10
1744036920000|2025-04-07 14:42:00|19595.8|19583.8|19589.7|19577.7|19595.8|19583.8|19589.7|19577.7|7
1744036930000|2025-04-07 14:42:10|19589.9|19577.9|19588.5|19576.5|19592.2|19580.2|19588.5|19576.5|13
1744036940000|2025-04-07 14:42:20|19591|19579|19584.9|19572.9|19591|19579|19583.6|19571.6|9
1744036950000|2025-04-07 14:42:30|19586|19574|19593.2|19581.2|19593.2|19581.2|19583.5|19571.5|16
1744036960000|2025-04-07 14:42:40|19593.5|19581.5|19597.5|19585.5|19602.4|19590.4|19593.5|19581.5|37
1744036970000|2025-04-07 14:42:50|19598.6|19586.6|19598.8|19586.8|19599.9|19587.9|19598.6|19586.6|12
1744036980000|2025-04-07 14:43:00|19604.9|19592.9|19597.4|19585.4|19604.9|19592.9|19597.4|19585.4|6
1744036990000|2025-04-07 14:43:10|19598.5|19586.5|19598.5|19586.5|19599.7|19587.7|19596|19584|8
1744037000000|2025-04-07 14:43:20|19597.4|19585.4|19594.7|19582.7|19597.4|19585.4|19592.1|19580.1|9
1744037010000|2025-04-07 14:43:30|19593.6|19581.6|19593.3|19581.3|19593.6|19581.6|19588.6|19576.6|26
1744037020000|2025-04-07 14:43:40|19592.2|19580.2|19597.9|19585.9|19604.9|19592.9|19592.2|19580.2|11
1744037030000|2025-04-07 14:43:50|19597.7|19585.7|19595.5|19583.5|19600.2|19588.2|19595.5|19583.5|22
1744037040000|2025-04-07 14:44:00|19594.3|19582.3|19594.1|19582.1|19598|19586|19591.8|19579.8|8
1744037050000|2025-04-07 14:44:10|19591.9|19579.9|19580.8|19568.8|19591.9|19579.9|19580.5|19568.5|22
1744037060000|2025-04-07 14:44:20|19581.9|19569.9|19573.3|19561.3|19581.9|19569.9|19573.3|19561.3|29
1744037070000|2025-04-07 14:44:30|19574.7|19562.7|19572.2|19560.2|19574.7|19562.7|19572.2|19560.2|9
1744037080000|2025-04-07 14:44:40|19574.6|19562.6|19572.9|19560.9|19576.9|19564.9|19571.6|19559.6|15
1744037090000|2025-04-07 14:44:50|19571.6|19559.6|19571.6|19559.6|19574.1|19562.1|19570.4|19558.4|20
1744037100000|2025-04-07 14:45:00|19572.7|19560.7|19574.1|19562.1|19578.8|19566.8|19571.9|19559.9|27
1744037110000|2025-04-07 14:45:10|19573.9|19561.9|19573.8|19561.8|19573.9|19561.9|19571.1|19559.1|12
1744037120000|2025-04-07 14:45:20|19572.7|19560.7|19578.8|19566.8|19578.8|19566.8|19572.7|19560.7|13
1744037130000|2025-04-07 14:45:30|19578.9|19566.9|19573.8|19561.8|19578.9|19566.9|19573.8|19561.8|5
1744037140000|2025-04-07 14:45:40|19574.9|19562.9|19576.3|19564.3|19577.7|19565.7|19574.9|19562.9|13
1744037150000|2025-04-07 14:45:50|19576.4|19564.4|19591.3|19579.3|19593.8|19581.8|19576.4|19564.4|18
1744037160000|2025-04-07 14:46:00|19589.1|19577.1|19593.8|19581.8|19593.8|19581.8|19585.2|19573.2|20
1744037170000|2025-04-07 14:46:10|19593.6|19581.6|19592.7|19580.7|19593.8|19581.8|19585.2|19573.2|20
1744037180000|2025-04-07 14:46:20|19593.8|19581.8|19601.3|19589.3|19606.3|19594.3|19593.8|19581.8|33
1744037190000|2025-04-07 14:46:30|19596.3|19584.3|19592.5|19580.5|19596.3|19584.3|19592.5|19580.5|5
1744037200000|2025-04-07 14:46:40|19591.4|19579.4|19610.2|19598.2|19614.9|19602.9|19591.4|19579.4|23
1744037210000|2025-04-07 14:46:50|19609.1|19597.1|19613.6|19601.6|19615|19603|19605.5|19593.5|23
1744037220000|2025-04-07 14:47:00|19613.8|19601.8|19621|19609|19621|19609|19608.8|19596.8|20
1744037230000|2025-04-07 14:47:10|19618.5|19606.5|19607.4|19595.4|19621|19609|19607.4|19595.4|29
1744037240000|2025-04-07 14:47:20|19611.1|19599.1|19622.7|19610.7|19622.7|19610.7|19609.9|19597.9|13
1744037250000|2025-04-07 14:47:30|19623.8|19611.8|19635.2|19623.2|19642.5|19630.5|19619.9|19607.9|22
1744037260000|2025-04-07 14:47:40|19636.3|19624.3|19640.2|19628.2|19642.5|19630.5|19635.2|19623.2|10
1744037270000|2025-04-07 14:47:50|19635.2|19623.2|19626.6|19614.6|19639.1|19627.1|19626.6|19614.6|10
1744037280000|2025-04-07 14:48:00|19628.9|19616.9|19621.6|19609.6|19628.9|19616.9|19620.5|19608.5|6
1744037290000|2025-04-07 14:48:10|19622.7|19610.7|19629.4|19617.4|19629.4|19617.4|19620.5|19608.5|26
1744037300000|2025-04-07 14:48:20|19636.7|19624.7|19635.3|19623.3|19642.7|19630.7|19632.1|19620.1|15
1744037310000|2025-04-07 14:48:30|19638|19626|19638.8|19626.8|19647.4|19635.4|19636.6|19624.6|25
1744037320000|2025-04-07 14:48:40|19641|19629|19636|19624|19642.5|19630.5|19636|19624|9
1744037330000|2025-04-07 14:48:50|19638.1|19626.1|19623.8|19611.8|19638.1|19626.1|19623.8|19611.8|17
1744037340000|2025-04-07 14:49:00|19619.4|19607.4|19625.2|19613.2|19626.4|19614.4|19618.9|19606.9|17
1744037350000|2025-04-07 14:49:10|19623.8|19611.8|19620|19608|19623.8|19611.8|19620|19608|3
1744037360000|2025-04-07 14:49:20|19620.2|19608.2|19625.2|19613.2|19635|19623|19620.2|19608.2|25
1744037370000|2025-04-07 14:49:30|19626.3|19614.3|19618.8|19606.8|19626.3|19614.3|19617.7|19605.7|8
1744037380000|2025-04-07 14:49:40|19618.9|19606.9|19611.4|19599.4|19618.9|19606.9|19611.3|19599.3|8
1744037390000|2025-04-07 14:49:50|19611.3|19599.3|19622.5|19610.5|19623.8|19611.8|19611.3|19599.3|18
1744037400000|2025-04-07 14:50:00|19623.6|19611.6|19612.7|19600.7|19623.6|19611.6|19612.7|19600.7|5
1744037410000|2025-04-07 14:50:10|19612.5|19600.5|19600|19588|19612.5|19600.5|19598.9|19586.9|25
1744037420000|2025-04-07 14:50:20|19592.7|19580.7|19587.7|19575.7|19592.7|19580.7|19587.7|19575.7|11
1744037430000|2025-04-07 14:50:30|19586.3|19574.3|19583.8|19571.8|19586.3|19574.3|19583.8|19571.8|10
1744037440000|2025-04-07 14:50:40|19581.4|19569.4|19597.7|19585.7|19600|19588|19581.4|19569.4|25
1744037450000|2025-04-07 14:50:50|19597.5|19585.5|19597.4|19585.4|19598.8|19586.8|19597.4|19585.4|0
1744037460000|2025-04-07 14:51:00|19598.8|19586.8|19618.4|19606.4|19619.7|19607.7|19597.5|19585.5|40
1744037470000|2025-04-07 14:51:10|19614.7|19602.7|19606.4|19594.4|19615.9|19603.9|19606.4|19594.4|18
1744037480000|2025-04-07 14:51:20|19606.3|19594.3|19605|19593|19607.5|19595.5|19605|19593|2
1744037490000|2025-04-07 14:51:30|19606.1|19594.1|19609.9|19597.9|19609.9|19597.9|19606.1|19594.1|10
1744037500000|2025-04-07 14:51:40|19607.4|19595.4|19607.4|19595.4|19607.4|19595.4|19604.9|19592.9|3
1744037510000|2025-04-07 14:51:50|19610.6|19598.6|19605|19593|19610.9|19598.9|19598.9|19586.9|20
1744037520000|2025-04-07 14:52:00|19603.9|19591.9|19603.8|19591.8|19607.5|19595.5|19602.3|19590.3|3
1744037530000|2025-04-07 14:52:10|19603.6|19591.6|19628.1|19616.1|19629.5|19617.5|19598.8|19586.8|24
1744037540000|2025-04-07 14:52:20|19628.3|19616.3|19612.3|19600.3|19628.3|19616.3|19612.3|19600.3|15
1744037550000|2025-04-07 14:52:30|19611.3|19599.3|19605.9|19593.9|19611.3|19599.3|19604.8|19592.8|6
1744037560000|2025-04-07 14:52:40|19604.8|19592.8|19600.9|19588.9|19606.1|19594.1|19600.9|19588.9|1
1744037570000|2025-04-07 14:52:50|19599.8|19587.8|19592.2|19580.2|19599.8|19587.8|19589.8|19577.8|14
1744037580000|2025-04-07 14:53:00|19591.1|19579.1|19592.7|19580.7|19596.3|19584.3|19589.8|19577.8|14
1744037590000|2025-04-07 14:53:10|19593.8|19581.8|19591.4|19579.4|19595.2|19583.2|19590.2|19578.2|4
1744037600000|2025-04-07 14:53:20|19590.2|19578.2|19604.1|19592.1|19607.5|19595.5|19590.2|19578.2|12
1744037610000|2025-04-07 14:53:30|19605.2|19593.2|19611.3|19599.3|19611.3|19599.3|19605|19593|18
1744037620000|2025-04-07 14:53:40|19611.4|19599.4|19616.1|19604.1|19616.1|19604.1|19603.7|19591.7|30
1744037630000|2025-04-07 14:53:50|19614.8|19602.8|19613.4|19601.4|19623.4|19611.4|19613.4|19601.4|9
1744037640000|2025-04-07 14:54:00|19612.3|19600.3|19612.3|19600.3|19623.4|19611.4|19612.3|19600.3|30
1744037650000|2025-04-07 14:54:10|19613.3|19601.3|19625.9|19613.9|19628.4|19616.4|19613.3|19601.3|22
1744037660000|2025-04-07 14:54:20|19620.9|19608.9|19634.5|19622.5|19634.5|19622.5|19619.8|19607.8|25
1744037670000|2025-04-07 14:54:30|19635.8|19623.8|19642|19630|19644.2|19632.2|19634.5|19622.5|28
1744037680000|2025-04-07 14:54:40|19645.5|19633.5|19652.3|19640.3|19657.3|19645.3|19642|19630|18
1744037690000|2025-04-07 14:54:50|19650.2|19638.2|19647.2|19635.2|19652.3|19640.3|19637.3|19625.3|14
1744037700000|2025-04-07 14:55:00|19652|19640|19651.2|19639.2|19662.3|19650.3|19647.7|19635.7|35
1744037710000|2025-04-07 14:55:10|19650.2|19638.2|19642.3|19630.3|19651.2|19639.2|19642.3|19630.3|10
1744037720000|2025-04-07 14:55:20|19641.2|19629.2|19637.8|19625.8|19641.2|19629.2|19634.8|19622.8|9
1744037730000|2025-04-07 14:55:30|19638.9|19626.9|19632.6|19620.6|19639.8|19627.8|19630.1|19618.1|19
1744037740000|2025-04-07 14:55:40|19631.6|19619.6|19625.1|19613.1|19631.6|19619.6|19625.1|19613.1|13
1744037750000|2025-04-07 14:55:50|19626.2|19614.2|19622.6|19610.6|19628.7|19616.7|19620.1|19608.1|9
1744037760000|2025-04-07 14:56:00|19621.6|19609.6|19626.2|19614.2|19626.2|19614.2|19617.6|19605.6|19
1744037770000|2025-04-07 14:56:10|19625.1|19613.1|19622.5|19610.5|19625.1|19613.1|19617.6|19605.6|5
1744037780000|2025-04-07 14:56:20|19620|19608|19617.6|19605.6|19622.3|19610.3|19617.6|19605.6|7
1744037790000|2025-04-07 14:56:30|19616.4|19604.4|19615.9|19603.9|19623.6|19611.6|19615.9|19603.9|8
1744037800000|2025-04-07 14:56:40|19614.8|19602.8|19609.7|19597.7|19614.8|19602.8|19609.7|19597.7|5
1744037810000|2025-04-07 14:56:50|19609.8|19597.8|19616.7|19604.7|19616.7|19604.7|19607|19595|20
1744037820000|2025-04-07 14:57:00|19624.5|19612.5|19617|19605|19628.1|19616.1|19617|19605|6
1744037830000|2025-04-07 14:57:10|19614.5|19602.5|19604.5|19592.5|19615.6|19603.6|19604.5|19592.5|19
1744037840000|2025-04-07 14:57:20|19608.3|19596.3|19614.5|19602.5|19614.5|19602.5|19608.1|19596.1|12
1744037850000|2025-04-07 14:57:30|19615.6|19603.6|19617|19605|19619.5|19607.5|19614.5|19602.5|7
1744037860000|2025-04-07 14:57:40|19616.9|19604.9|19610.4|19598.4|19616.9|19604.9|19610.4|19598.4|3
1744037870000|2025-04-07 14:57:50|19610.6|19598.6|19605.3|19593.3|19610.6|19598.6|19605.3|19593.3|17
1744037880000|2025-04-07 14:58:00|19606.4|19594.4|19615.3|19603.3|19617.8|19605.8|19606.4|19594.4|16
1744037890000|2025-04-07 14:58:10|19614.2|19602.2|19614.2|19602.2|19615.3|19603.3|19614.2|19602.2|1
1744037900000|2025-04-07 14:58:20|19613.1|19601.1|19606.9|19594.9|19613.1|19601.1|19605.4|19593.4|16
1744037910000|2025-04-07 14:58:30|19605.6|19593.6|19608.1|19596.1|19610.6|19598.6|19605.6|19593.6|5
1744037920000|2025-04-07 14:58:40|19607|19595|19597.2|19585.2|19608.3|19596.3|19597|19585|21
1744037930000|2025-04-07 14:58:50|19600.9|19588.9|19592.3|19580.3|19600.9|19588.9|19592.3|19580.3|19
1744037940000|2025-04-07 14:59:00|19594.8|19582.8|19598.4|19586.4|19603.4|19591.4|19594.8|19582.8|15
1744037950000|2025-04-07 14:59:10|19599.5|19587.5|19600.9|19588.9|19601|19588.9|19595.8|19581|2
1744037960000|2025-04-07 14:59:20|19599.8|19587.8|19593.7|19581.7|19602.3|19590.3|19593.7|19581.7|16
1744037970000|2025-04-07 14:59:30|19592.5|19580.5|19595|19583|19595.1|19583.1|19591.2|19579.2|8
1744037980000|2025-04-07 14:59:40|19595.6|19583.6|19592.3|19580.3|19604.8|19592.8|19590|19578|9
1744037990000|2025-04-07 14:59:50|19592.5|19580.5|19597.3|19585.3|19597.3|19585.3|19591.4|19579.4|11
1744038000000|2025-04-07 15:00:00|19595.1|19583.1|19600|19588|19600.1|19588.1|19592.5|19580.5|24
1744038010000|2025-04-07 15:00:10|19597.5|19585.5|19595.6|19583.6|19599.3|19587.3|19592.3|19580.3|30
1744038020000|2025-04-07 15:00:20|19596.8|19584.8|19601.7|19589.7|19602.8|19590.8|19594.5|19582.5|79
1744038030000|2025-04-07 15:00:30|19601.5|19589.5|19599.2|19587.2|19602.9|19590.9|19599.2|19587.2|14
1744038040000|2025-04-07 15:00:40|19598.1|19586.1|19599.2|19587.2|19599.2|19587.2|19595.4|19583.4|7
1744038050000|2025-04-07 15:00:50|19598.1|19586.1|19596.7|19584.7|19600.3|19588.3|19596.7|19584.7|3
1744038060000|2025-04-07 15:01:00|19597.9|19585.9|19596.7|19584.7|19606.7|19594.7|19596.7|19584.7|12
1744038070000|2025-04-07 15:01:10|19598.9|19586.9|19596.7|19584.7|19599.2|19587.2|19596.5|19584.5|3
1744038080000|2025-04-07 15:01:20|19597.8|19585.8|19591.4|19579.4|19597.9|19585.9|19584.2|19572.2|9
1744038090000|2025-04-07 15:01:30|19590.3|19578.3|19601.7|19589.7|19601.7|19589.7|19589.2|19577.2|14
1744038100000|2025-04-07 15:01:40|19599.5|19587.5|19584.2|19572.2|19599.5|19587.5|19584.2|19572.2|9
1744038110000|2025-04-07 15:01:50|19586.4|19574.4|19581.4|19569.4|19590.3|19578.3|19581.4|19569.4|12
1744038120000|2025-04-07 15:02:00|19581.2|19569.2|19583.9|19571.9|19586.2|19574.2|19581.2|19569.2|24
1744038130000|2025-04-07 15:02:10|19585|19573|19580|19568|19586.2|19574.2|19580|19568|5
1744038140000|2025-04-07 15:02:20|19579.8|19567.8|19581.4|19569.4|19581.4|19569.4|19576.5|19564.5|8
1744038150000|2025-04-07 15:02:30|19581.2|19569.2|19588.9|19576.9|19591.4|19579.4|19577.5|19565.5|18
1744038160000|2025-04-07 15:02:40|19586.7|19574.7|19584.2|19572.2|19589.2|19577.2|19584.2|19572.2|7
1744038170000|2025-04-07 15:02:50|19585.3|19573.3|19585.6|19573.6|19586.7|19574.7|19577.8|19565.8|19
1744038180000|2025-04-07 15:03:00|19584.5|19572.5|19564.8|19552.8|19584.5|19572.5|19564.6|19552.6|30
1744038190000|2025-04-07 15:03:10|19565.9|19553.9|19573.4|19561.4|19574.5|19562.5|19564.6|19552.6|8
1744038200000|2025-04-07 15:03:20|19572.3|19560.3|19567.3|19555.3|19573.4|19561.4|19565.9|19553.9|6
1744038210000|2025-04-07 15:03:30|19568.4|19556.4|19562.3|19550.3|19568.4|19556.4|19562.3|19550.3|3
1744038220000|2025-04-07 15:03:40|19563.4|19551.4|19570.9|19558.9|19575|19563|19563.4|19551.4|25
1744038230000|2025-04-07 15:03:50|19570|19558|19567.6|19555.6|19574.8|19562.8|19567.5|19555.5|14
1744038240000|2025-04-07 15:04:00|19570.1|19558.1|19579.8|19567.8|19579.8|19567.8|19570|19558|19
1744038250000|2025-04-07 15:04:10|19579.6|19567.6|19582|19570|19582|19570|19576.2|19564.2|40
1744038260000|2025-04-07 15:04:20|19579.8|19567.8|19589.6|19577.6|19589.8|19577.8|19579.8|19567.8|20
1744038270000|2025-04-07 15:04:30|19587.3|19575.3|19589.5|19577.5|19590.9|19578.9|19582.3|19570.3|6
1744038280000|2025-04-07 15:04:40|19590.6|19578.6|19624.3|19612.3|19634.3|19622.3|19590.6|19578.6|65
1744038290000|2025-04-07 15:04:50|19625.6|19613.6|19622|19610|19634.3|19622.3|19620.9|19608.9|10
1744038300000|2025-04-07 15:05:00|19621|19609|19623.2|19611.2|19624.6|19612.6|19618.4|19606.4|10
1744038310000|2025-04-07 15:05:10|19622.1|19610.1|19618.4|19606.4|19622.1|19610.1|19614.6|19602.6|10
1744038320000|2025-04-07 15:05:20|19619.5|19607.5|19614.5|19602.5|19623.4|19611.4|19614.5|19602.5|16
1744038330000|2025-04-07 15:05:30|19609.8|19597.8|19609.5|19597.5|19615.6|19603.6|19609.5|19597.5|25
1744038340000|2025-04-07 15:05:40|19607|19595|19598.1|19586.1|19607|19595|19597|19585|6
1744038350000|2025-04-07 15:05:50|19597|19585|19609.2|19597.2|19609.2|19597.2|19595.7|19583.7|20
1744038360000|2025-04-07 15:06:00|19607|19595|19607.9|19595.9|19615.3|19603.3|19606.7|19594.7|11
1744038370000|2025-04-07 15:06:10|19609.2|19597.2|19601.5|19589.5|19609.2|19597.2|19599.2|19587.2|8
1744038380000|2025-04-07 15:06:20|19602.6|19590.6|19597.8|19585.8|19602.8|19590.8|19597.8|19585.8|12
1744038390000|2025-04-07 15:06:30|19594.2|19582.2|19592.8|19580.8|19594.2|19582.2|19588.1|19576.1|10
1744038400000|2025-04-07 15:06:40|19591.7|19579.7|19595.3|19583.3|19595.3|19583.3|19587.8|19575.8|8
1744038410000|2025-04-07 15:06:50|19603.5|19591.5|19596.7|19584.7|19604|19592|19596.7|19584.7|7
1744038420000|2025-04-07 15:07:00|19591.5|19579.5|19599|19587|19599.6|19587.6|19589.2|19577.2|11
1744038430000|2025-04-07 15:07:10|19597.8|19585.8|19594.2|19582.2|19597.8|19585.8|19589.3|19577.3|15
1744038440000|2025-04-07 15:07:20|19591.7|19579.7|19590.4|19578.4|19592.9|19580.9|19589.2|19577.2|9
1744038450000|2025-04-07 15:07:30|19587.7|19575.7|19587.7|19575.7|19589|19577|19581.7|19569.7|11
1744038460000|2025-04-07 15:07:40|19585.7|19573.7|19583.1|19571.1|19585.7|19573.7|19581.8|19569.8|6
1744038470000|2025-04-07 15:07:50|19584.2|19572.2|19585.6|19573.6|19589.5|19577.5|19584.2|19572.2|12
1744038480000|2025-04-07 15:08:00|19585.4|19573.4|19581.7|19569.7|19585.4|19573.4|19581.7|19569.7|5
1744038490000|2025-04-07 15:08:10|19584.3|19572.3|19585.2|19573.2|19591.7|19579.7|19584.2|19572.2|9
1744038500000|2025-04-07 15:08:20|19582.7|19570.7|19586.3|19574.3|19586.3|19574.3|19580.2|19568.2|17
1744038510000|2025-04-07 15:08:30|19585.2|19573.2|19581.7|19569.7|19585.2|19573.2|19578.8|19566.8|39
1744038520000|2025-04-07 15:08:40|19581.5|19569.5|19579.2|19567.2|19581.5|19569.5|19579.2|19567.2|5
1744038530000|2025-04-07 15:08:50|19579|19567|19579.2|19567.2|19579.2|19567.2|19579|19567|1
1744038540000|2025-04-07 15:09:00|19579.1|19567.1|19575.2|19563.2|19582.7|19570.7|19575.2|19563.2|10
1744038550000|2025-04-07 15:09:10|19576.6|19564.6|19581.6|19569.6|19584|19572|19575.2|19563.2|16
1744038560000|2025-04-07 15:09:20|19580.4|19568.4|19581.3|19569.3|19583.8|19571.8|19579|19567|8
1744038570000|2025-04-07 15:09:30|19578.8|19566.8|19573.8|19561.8|19578.8|19566.8|19573.7|19561.7|15
1744038580000|2025-04-07 15:09:40|19572.7|19560.7|19563.8|19551.8|19572.7|19560.7|19562.7|19550.7|17
1744038590000|2025-04-07 15:09:50|19562.7|19550.7|19560.1|19548.1|19562.7|19550.7|19559.9|19547.9|7
1744038600000|2025-04-07 15:10:00|19571.3|19559.3|19567.6|19555.6|19574|19562|19566.3|19554.3|28
1744038610000|2025-04-07 15:10:10|19567.4|19555.4|19556|19544|19567.6|19555.6|19556|19544|31
1744038620000|2025-04-07 15:10:20|19556.2|19544.2|19558.4|19546.4|19558.5|19546.5|19556|19544|18
1744038630000|2025-04-07 15:10:30|19556|19544|19558.8|19546.8|19563.5|19551.5|19553.7|19541.7|13
1744038640000|2025-04-07 15:10:40|19559.9|19547.9|19554.9|19542.9|19562.4|19550.4|19553.7|19541.7|7
1744038650000|2025-04-07 15:10:50|19557.4|19545.4|19569.9|19557.9|19569.9|19557.9|19557.4|19545.4|11
1744038660000|2025-04-07 15:11:00|19567.4|19555.4|19561|19549|19567.4|19555.4|19559.9|19547.9|18
1744038670000|2025-04-07 15:11:10|19559.9|19547.9|19554.9|19542.9|19559.9|19547.9|19554.9|19542.9|1
1744038680000|2025-04-07 15:11:20|19554.8|19542.8|19556|19544|19558.5|19546.5|19553.5|19541.5|11
1744038690000|2025-04-07 15:11:30|19557.1|19545.1|19553.5|19541.5|19557.1|19545.1|19553.4|19541.4|4
1744038700000|2025-04-07 15:11:40|19550.9|19538.9|19553.5|19541.5|19554.6|19542.6|19549.6|19537.6|18
1744038710000|2025-04-07 15:11:50|19554.6|19542.6|19549.8|19537.8|19557.1|19545.1|19549.6|19537.6|42
1744038720000|2025-04-07 15:12:00|19551|19539|19546.3|19534.3|19551.3|19539.3|19544.6|19532.6|16
1744038730000|2025-04-07 15:12:10|19544.9|19532.9|19546.3|19534.3|19547.1|19535.1|19544.9|19532.9|10
1744038740000|2025-04-07 15:12:20|19547.4|19535.4|19544.6|19532.6|19549.9|19537.9|19544.6|19532.6|16
1744038750000|2025-04-07 15:12:30|19544.8|19532.8|19546.3|19534.3|19550.1|19538.1|19544.8|19532.8|13
1744038760000|2025-04-07 15:12:40|19546.2|19534.2|19533.8|19521.8|19546.2|19534.2|19532.4|19520.4|37
1744038770000|2025-04-07 15:12:50|19532.7|19520.7|19536.6|19524.6|19537.7|19525.7|19532.7|19520.7|22
1744038780000|2025-04-07 15:13:00|19535.4|19523.4|19540.2|19528.2|19541.3|19529.3|19535.4|19523.4|11
1744038790000|2025-04-07 15:13:10|19542.6|19530.6|19547.4|19535.4|19547.4|19535.4|19542.6|19530.6|24
1744038800000|2025-04-07 15:13:20|19548.8|19536.8|19545.4|19533.4|19548.8|19536.8|19543.8|19531.8|19
1744038810000|2025-04-07 15:13:30|19544|19532|19543.8|19531.8|19554.9|19542.9|19543.8|19531.8|18
1744038820000|2025-04-07 15:13:40|19549.8|19537.8|19547.4|19535.4|19549.8|19537.8|19544.9|19532.9|4
1744038830000|2025-04-07 15:13:50|19543.8|19531.8|19543.7|19531.7|19543.8|19531.8|19541.5|19529.5|16
1744038840000|2025-04-07 15:14:00|19542.6|19530.6|19542.6|19530.6|19546.3|19534.3|19541.3|19529.3|5
1744038850000|2025-04-07 15:14:10|19543.8|19531.8|19541.3|19529.3|19543.8|19531.8|19541.3|19529.3|4
1744038860000|2025-04-07 15:14:20|19542.6|19530.6|19537.7|19525.7|19547.6|19535.6|19537.7|19525.7|14
1744038870000|2025-04-07 15:14:30|19534.1|19522.1|19534|19522|19535.2|19523.2|19532.7|19520.7|9
1744038880000|2025-04-07 15:14:40|19531.3|19519.3|19523.7|19511.7|19531.3|19519.3|19521|19509|45
1744038890000|2025-04-07 15:14:50|19522.4|19510.4|19526.3|19514.3|19528.8|19516.8|19521|19509|10
1744038900000|2025-04-07 15:15:00|19527.4|19515.4|19521.6|19509.6|19531.2|19519.2|19521.6|19509.6|20
1744038910000|2025-04-07 15:15:10|19523.8|19511.8|19525.2|19513.2|19526.6|19514.6|19521.6|19509.6|16
1744038920000|2025-04-07 15:15:20|19524.1|19512.1|19516|19504|19525.2|19513.2|19514.9|19502.9|11
1744038930000|2025-04-07 15:15:30|19514.9|19502.9|19507.7|19495.7|19516|19504|19506.5|19494.5|34
1744038940000|2025-04-07 15:15:40|19508.8|19496.8|19503.8|19491.8|19508.8|19496.8|19501.3|19489.3|24
1744038950000|2025-04-07 15:15:50|19502.7|19490.7|19503.6|19491.6|19504.9|19492.9|19502.7|19490.7|11
1744038960000|2025-04-07 15:16:00|19503.5|19491.5|19507.2|19495.2|19507.4|19495.4|19502.4|19490.4|20
1744038970000|2025-04-07 15:16:10|19508.5|19496.5|19501|19489|19511|19499|19501|19489|28
1744038980000|2025-04-07 15:16:20|19499.6|19487.6|19498.3|19486.3|19509.6|19497.6|19498.2|19486.2|17
1744038990000|2025-04-07 15:16:30|19499.4|19487.4|19506.1|19494.1|19506.1|19494.1|19494.9|19482.9|24
1744039000000|2025-04-07 15:16:40|19506.3|19494.3|19494.9|19482.9|19506.3|19494.3|19494.9|19482.9|5
1744039010000|2025-04-07 15:16:50|19493.8|19481.8|19498.8|19486.8|19498.8|19486.8|19492.7|19480.7|17
1744039020000|2025-04-07 15:17:00|19500.1|19488.1|19497.7|19485.7|19500.2|19488.2|19497.7|19485.7|29
1744039030000|2025-04-07 15:17:10|19495.4|19483.4|19499.1|19487.1|19500.4|19488.4|19495.4|19483.4|16
1744039040000|2025-04-07 15:17:20|19498|19486|19494.1|19482.1|19498|19486|19494|19482|22
1744039050000|2025-04-07 15:17:30|19492.7|19480.7|19481.3|19469.3|19492.7|19480.7|19481.3|19469.3|35
1744039060000|2025-04-07 15:17:40|19480.2|19468.2|19475.2|19463.2|19480.2|19468.2|19475.2|19463.2|16
1744039070000|2025-04-07 15:17:50|19476.3|19464.3|19476.8|19464.8|19480.2|19468.2|19476.3|19464.3|14
1744039080000|2025-04-07 15:18:00|19476.6|19464.6|19481.6|19469.6|19484.1|19472.1|19476.6|19464.6|18
1744039090000|2025-04-07 15:18:10|19484|19472|19486.6|19474.6|19487.9|19475.9|19481.6|19469.6|16
1744039100000|2025-04-07 15:18:20|19485.5|19473.5|19481.6|19469.6|19486.5|19474.5|19481.6|19469.6|21
1744039110000|2025-04-07 15:18:30|19484|19472|19481.3|19469.3|19484|19472|19480.2|19468.2|5
1744039120000|2025-04-07 15:18:40|19480.2|19468.2|19483.8|19471.8|19483.8|19471.8|19480.2|19468.2|7
1744039130000|2025-04-07 15:18:50|19485|19473|19488.8|19476.8|19488.8|19476.8|19483.6|19471.6|6
1744039140000|2025-04-07 15:19:00|19489.9|19477.9|19488.8|19476.8|19491.3|19479.3|19486.6|19474.6|11
1744039150000|2025-04-07 15:19:10|19491.1|19479.1|19484.7|19472.7|19491.1|19479.1|19484.7|19472.7|16
1744039160000|2025-04-07 15:19:20|19482.4|19470.4|19483.8|19471.8|19483.8|19471.8|19480.5|19468.5|13
1744039170000|2025-04-07 15:19:30|19483.9|19471.9|19486.6|19474.6|19487.7|19475.7|19483.8|19471.8|10
1744039180000|2025-04-07 15:19:40|19487.7|19475.7|19481.6|19469.6|19491.6|19479.6|19480.5|19468.5|6
1744039190000|2025-04-07 15:19:50|19482.7|19470.7|19481.6|19469.6|19482.7|19470.7|19480.5|19468.5|2
1744039200000|2025-04-07 15:20:00|19480.5|19468.5|19499.4|19487.4|19500.4|19488.4|19480.4|19468.4|18
1744039210000|2025-04-07 15:20:10|19500.5|19488.5|19509.1|19497.1|19509.1|19497.1|19499.3|19487.3|9
1744039220000|2025-04-07 15:20:20|19506.9|19494.9|19499.4|19487.4|19506.9|19494.9|19499.4|19487.4|6
1744039230000|2025-04-07 15:20:30|19500.5|19488.5|19500.7|19488.7|19501.9|19489.9|19496.9|19484.9|11
1744039240000|2025-04-07 15:20:40|19501.9|19489.9|19486.8|19474.8|19501.9|19489.9|19486.8|19474.8|19
1744039250000|2025-04-07 15:20:50|19484.4|19472.4|19499.4|19487.4|19501.9|19489.9|19484.4|19472.4|7
1744039260000|2025-04-07 15:21:00|19497.2|19485.2|19489.6|19477.6|19498.3|19486.3|19489.6|19477.6|14
1744039270000|2025-04-07 15:21:10|19489.4|19477.4|19487.1|19475.1|19489.4|19477.4|19487.1|19475.1|2
1744039280000|2025-04-07 15:21:20|19489.4|19477.4|19484.1|19472.1|19489.4|19477.4|19484.1|19472.1|8
1744039290000|2025-04-07 15:21:30|19485.5|19473.5|19481.8|19469.8|19485.5|19473.5|19480.5|19468.5|14
1744039300000|2025-04-07 15:21:40|19477.4|19465.4|19479.3|19467.3|19479.4|19467.4|19476.9|19464.9|10
1744039310000|2025-04-07 15:21:50|19479.4|19467.4|19480.8|19468.8|19483.2|19471.2|19479.4|19467.4|14
1744039320000|2025-04-07 15:22:00|19483|19471|19483.2|19471.2|19484.4|19472.4|19480.5|19468.5|10
1744039330000|2025-04-07 15:22:10|19483|19471|19485.5|19473.5|19490.5|19478.5|19483|19471|14
1744039340000|2025-04-07 15:22:20|19485.3|19473.3|19483.2|19471.2|19486.4|19474.4|19479.3|19467.3|27
1744039350000|2025-04-07 15:22:30|19485.5|19473.5|19450.8|19438.8|19485.5|19473.5|19450.6|19438.6|9
1744039360000|2025-04-07 15:22:40|19453.1|19441.1|19455.6|19443.6|19455.6|19443.6|19450.6|19438.6|44
1744039370000|2025-04-07 15:22:50|19455.8|19443.8|19458.1|19446.1|19460.8|19448.8|19453.3|19441.3|14
1744039380000|2025-04-07 15:23:00|19457.1|19445.1|19470.2|19458.2|19470.2|19458.2|19457.1|19445.1|52
1744039390000|2025-04-07 15:23:10|19470|19458|19464.9|19452.9|19470|19458|19464.9|19452.9|2
1744039400000|2025-04-07 15:23:20|19467.4|19455.4|19469.7|19457.7|19469.9|19457.9|19466.3|19454.3|8
1744039410000|2025-04-07 15:23:30|19469.9|19457.9|19472.5|19460.5|19478.1|19466.1|19469.9|19457.9|50
1744039420000|2025-04-07 15:23:40|19473.6|19461.6|19458.3|19446.3|19473.6|19461.6|19458.3|19446.3|12
1744039430000|2025-04-07 15:23:50|19455.3|19443.3|19451.4|19439.4|19460.6|19448.6|19451.4|19439.4|40
1744039440000|2025-04-07 15:24:00|19450|19438|19450.2|19438.2|19452.7|19440.7|19445.3|19433.3|56
1744039450000|2025-04-07 15:24:10|19453.8|19441.8|19456.4|19444.4|19460.2|19448.2|19453.8|19441.8|19
1744039460000|2025-04-07 15:24:20|19455.9|19443.9|19462.8|19450.8|19464.5|19452.5|19455.9|19443.9|45
1744039470000|2025-04-07 15:24:30|19462.7|19450.7|19462.7|19450.7|19462.7|19450.7|19461.3|19449.3|8
1744039480000|2025-04-07 15:24:40|19461.4|19449.4|19463.9|19451.9|19466.1|19454.1|19461.3|19449.3|15
1744039490000|2025-04-07 15:24:50|19463.8|19451.8|19461.4|19449.4|19463.8|19451.8|19460.3|19448.3|8
1744039500000|2025-04-07 15:25:00|19459.1|19447.1|19457.5|19445.5|19459.1|19447.1|19456.3|19444.3|7
1744039510000|2025-04-07 15:25:10|19460.3|19448.3|19467.7|19455.7|19470|19458|19460.3|19448.3|14
1744039520000|2025-04-07 15:25:20|19468.8|19456.8|19467.8|19455.8|19470|19458|19466.6|19454.6|15
1744039530000|2025-04-07 15:25:30|19466.7|19454.7|19470.3|19458.3|19470.3|19458.3|19466.4|19454.4|10
1744039540000|2025-04-07 15:25:40|19471.4|19459.4|19467.8|19455.8|19471.4|19459.4|19462.8|19450.8|19
1744039550000|2025-04-07 15:25:50|19466.7|19454.7|19465.3|19453.3|19471.4|19459.4|19465.3|19453.3|14
1744039560000|2025-04-07 15:26:00|19467.8|19455.8|19470.2|19458.2|19471.6|19459.6|19467.8|19455.8|10
1744039570000|2025-04-07 15:26:10|19468.9|19456.9|19456.4|19444.4|19468.9|19456.9|19456.4|19444.4|14
1744039580000|2025-04-07 15:26:20|19458.9|19446.9|19457.8|19445.8|19458.9|19446.9|19453.9|19441.9|30
1744039590000|2025-04-07 15:26:30|19456.7|19444.7|19457.7|19445.7|19458.9|19446.9|19455.3|19443.3|12
1744039600000|2025-04-07 15:26:40|19458.8|19446.8|19460.3|19448.3|19464.2|19452.2|19456.4|19444.4|21
1744039610000|2025-04-07 15:26:50|19460.2|19448.2|19453.9|19441.9|19460.2|19448.2|19453.9|19441.9|3
1744039620000|2025-04-07 15:27:00|19448.9|19436.9|19446.9|19434.9|19451.4|19439.4|19446.9|19434.9|57
1744039630000|2025-04-07 15:27:10|19443|19431|19440.6|19428.6|19445.5|19433.5|19440.6|19428.6|20
1744039640000|2025-04-07 15:27:20|19439.2|19427.2|19431.7|19419.7|19439.4|19427.4|19430.6|19418.6|27
1744039650000|2025-04-07 15:27:30|19430.6|19418.6|19426.9|19414.9|19430.6|19418.6|19425.8|19413.8|23
1744039660000|2025-04-07 15:27:40|19427|19415|19419.5|19407.5|19427|19415|19419.5|19407.5|21
1744039670000|2025-04-07 15:27:50|19420.6|19408.6|19417.5|19405.5|19424.8|19412.8|19417.5|19405.5|14
1744039680000|2025-04-07 15:28:00|19419.8|19407.8|19417.3|19405.3|19422.3|19410.3|19417.3|19405.3|27
1744039690000|2025-04-07 15:28:10|19418.3|19406.3|19418.8|19406.8|19423.6|19411.6|19417.2|19405.2|29
1744039700000|2025-04-07 15:28:20|19408.8|19396.8|19397.3|19385.3|19408.8|19396.8|19397.3|19385.3|34
1744039710000|2025-04-07 15:28:30|19401.4|19389.4|19396.3|19384.3|19403.6|19391.6|19394.8|19382.8|25
1744039720000|2025-04-07 15:28:40|19395|19383|19399.8|19387.8|19399.8|19387.8|19391.3|19379.3|32
1744039730000|2025-04-07 15:28:50|19398.8|19386.8|19396.3|19384.3|19399.8|19387.8|19395|19383|17
1744039740000|2025-04-07 15:29:00|19395.2|19383.2|19391.6|19379.6|19406.4|19394.4|19391.4|19379.4|36
1744039750000|2025-04-07 15:29:10|19392.7|19380.7|19389.1|19377.1|19393|19381|19389.1|19377.1|11
1744039760000|2025-04-07 15:29:20|19391.4|19379.4|19408.6|19396.6|19409.8|19397.8|19390.2|19378.2|14
1744039770000|2025-04-07 15:29:30|19406.2|19394.2|19399.5|19387.5|19408.7|19396.7|19395.9|19383.9|8
1744039780000|2025-04-07 15:29:40|19395.9|19383.9|19408.7|19396.7|19412|19400|19395.9|19383.9|9
1744039790000|2025-04-07 15:29:50|19408.6|19396.6|19408.4|19396.4|19415|19403|19408.4|19396.4|29
1744039800000|2025-04-07 15:30:00|19405.9|19393.9|19406.6|19394.6|19415.3|19403.3|19405.9|19393.9|44
1744039810000|2025-04-07 15:30:10|19404.2|19392.2|19408|19396|19410.5|19398.5|19402.8|19390.8|8
1744039820000|2025-04-07 15:30:20|19409.1|19397.1|19415.5|19403.5|19415.5|19403.5|19406.6|19394.6|14
1744039830000|2025-04-07 15:30:30|19412.7|19400.7|19412.7|19400.7|19412.7|19400.7|19412.7|19400.7|8
1744039840000|2025-04-07 15:30:40|19413.7|19401.7|19412.6|19400.6|19415.3|19403.3|19410.3|19398.3|18
1744039850000|2025-04-07 15:30:50|19414.1|19402.1|19426.6|19414.6|19426.9|19414.9|19414.1|19402.1|21
1744039860000|2025-04-07 15:31:00|19425.5|19413.5|19424.2|19412.2|19425.5|19413.5|19420.5|19408.5|9
1744039870000|2025-04-07 15:31:10|19425.5|19413.5|19430.5|19418.5|19433|19421|19423.3|19411.3|12
1744039880000|2025-04-07 15:31:20|19431.7|19419.7|19431.6|19419.6|19435.5|19423.5|19426.7|19414.7|18
1744039890000|2025-04-07 15:31:30|19434.8|19422.8|19435.5|19423.5|19435.5|19423.5|19434.2|19422.2|11
1744039900000|2025-04-07 15:31:40|19437.6|19425.6|19451.4|19439.4|19455.3|19443.3|19437.6|19425.6|32
1744039910000|2025-04-07 15:31:50|19450.3|19438.3|19455.1|19443.1|19455.1|19443.1|19446.7|19434.7|10
1744039920000|2025-04-07 15:32:00|19455|19443|19454.1|19442.1|19455.1|19443.1|19452.6|19440.6|3
1744039930000|2025-04-07 15:32:10|19453.9|19441.9|19442.6|19430.6|19453.9|19441.9|19441.6|19429.6|13
1744039940000|2025-04-07 15:32:20|19442.8|19430.8|19436.7|19424.7|19446.4|19434.4|19436.7|19424.7|12
1744039950000|2025-04-07 15:32:30|19435.5|19423.5|19434.4|19422.4|19435.5|19423.5|19434|19422|9
1744039960000|2025-04-07 15:32:40|19433.1|19421.1|19441.5|19429.5|19442.8|19430.8|19433.1|19421.1|24
1744039970000|2025-04-07 15:32:50|19442.6|19430.6|19446.9|19434.9|19448.6|19436.6|19442.6|19430.6|4
1744039980000|2025-04-07 15:33:00|19444.7|19432.7|19459.2|19447.2|19460.5|19448.5|19444|19432|6
1744039990000|2025-04-07 15:33:10|19458.1|19446.1|19450.5|19438.5|19459|19447|19449.4|19437.4|2
1744040000000|2025-04-07 15:33:20|19449.2|19437.2|19475.8|19463.8|19475.8|19463.8|19449.2|19437.2|28
1744040010000|2025-04-07 15:33:30|19476.7|19464.7|19475|19463|19478.6|19466.6|19471.2|19459.2|16
1744040020000|2025-04-07 15:33:40|19473.9|19461.9|19469.8|19457.8|19476.1|19464.1|19469.8|19457.8|6
1744040030000|2025-04-07 15:33:50|19468.7|19456.7|19463.7|19451.7|19468.7|19456.7|19463.6|19451.6|4
1744040040000|2025-04-07 15:34:00|19460.5|19448.5|19458|19446|19460.5|19448.5|19454|19442|16
1744040050000|2025-04-07 15:34:10|19456.9|19444.9|19452|19440|19456.9|19444.9|19452|19440|2
1744040060000|2025-04-07 15:34:20|19451.9|19439.9|19451.5|19439.5|19452.8|19440.8|19451.5|19439.5|0
1744040070000|2025-04-07 15:34:30|19452.6|19440.6|19441.5|19429.5|19452.6|19440.6|19441.5|19429.5|2
1744040080000|2025-04-07 15:34:40|19440.4|19428.4|19434.4|19422.4|19441.5|19429.5|19431.9|19419.9|15
1744040090000|2025-04-07 15:34:50|19435.4|19423.4|19437.2|19425.2|19437.2|19425.2|19434.4|19422.4|6
1744040110000|2025-04-07 15:35:10|19438.3|19426.3|19454.5|19442.5|19456.9|19444.9|19438.3|19426.3|24
1744040120000|2025-04-07 15:35:20|19455.6|19443.6|19457.2|19445.2|19457.2|19445.2|19455.6|19443.6|0
1744040130000|2025-04-07 15:35:30|19457|19445|19460.8|19448.8|19460.8|19448.8|19457|19445|4
1744040140000|2025-04-07 15:35:40|19462.9|19450.9|19464.4|19452.4|19466.9|19454.9|19462|19450|12
1744040150000|2025-04-07 15:35:50|19465.4|19453.4|19464.4|19452.4|19469.2|19457.2|19464.4|19452.4|0
1744040160000|2025-04-07 15:36:00|19463.3|19451.3|19457|19445|19463.3|19451.3|19457|19445|7
1744040170000|2025-04-07 15:36:10|19453.6|19441.6|19453.3|19441.3|19454.5|19442.5|19449.3|19437.3|3
1744040180000|2025-04-07 15:36:20|19454.3|19442.3|19461.8|19449.8|19464.7|19452.7|19454.3|19442.3|6
1744040190000|2025-04-07 15:36:30|19464.5|19452.5|19459.3|19447.3|19466.7|19454.7|19459.3|19447.3|11
1744040200000|2025-04-07 15:36:40|19460.4|19448.4|19465.8|19453.8|19467.2|19455.2|19459.3|19447.3|5
1744040210000|2025-04-07 15:36:50|19463.4|19451.4|19469.3|19457.3|19469.3|19457.3|19462|19450|18
1744040220000|2025-04-07 15:37:00|19471.8|19459.8|19465.8|19453.8|19471.8|19459.8|19464.7|19452.7|5
1744040230000|2025-04-07 15:37:10|19465.6|19453.6|19459.7|19447.7|19465.6|19453.6|19459.5|19447.5|6
1744040240000|2025-04-07 15:37:20|19459.5|19447.5|19466.8|19454.8|19466.8|19454.8|19459.5|19447.5|7
1744040250000|2025-04-07 15:37:30|19466.7|19454.7|19462.9|19450.9|19466.7|19454.7|19461.8|19449.8|1
1744040260000|2025-04-07 15:37:40|19469.3|19457.3|19461.8|19449.8|19469.3|19457.3|19461.8|19449.8|4
1744040270000|2025-04-07 15:37:50|19464.3|19452.3|19456.7|19444.7|19464.5|19452.5|19456.7|19444.7|8
1744040280000|2025-04-07 15:38:00|19457.8|19445.8|19464|19452|19464|19452|19454.5|19442.5|5
1744040290000|2025-04-07 15:38:10|19464.2|19452.2|19494|19482|19494|19482|19464.2|19452.2|21
1744040300000|2025-04-07 15:38:20|19492.6|19480.6|19499|19487|19501.4|19489.4|19490.3|19478.3|7
1744040310000|2025-04-07 15:38:30|19498.7|19486.7|19501.4|19489.4|19501.4|19489.4|19494|19482|9
1744040320000|2025-04-07 15:38:40|19501.5|19489.5|19502.6|19490.6|19504|19492|19496.5|19484.5|5
1744040330000|2025-04-07 15:38:50|19501.5|19489.5|19510.1|19498.1|19510.1|19498.1|19498.9|19486.9|22
1744040340000|2025-04-07 15:39:00|19509|19497|19503.7|19491.7|19510.1|19498.1|19502.6|19490.6|7
1744040350000|2025-04-07 15:39:10|19502.6|19490.6|19496|19484|19503.7|19491.7|19495|19483|2
1744040360000|2025-04-07 15:39:20|19495.9|19483.9|19503.7|19491.7|19503.7|19491.7|19495.9|19483.9|11
1744040370000|2025-04-07 15:39:30|19501.5|19489.5|19508.7|19496.7|19508.7|19496.7|19501.5|19489.5|4
1744040380000|2025-04-07 15:39:40|19508.5|19496.5|19502.6|19490.6|19517.6|19505.6|19499.6|19487.6|17
1744040390000|2025-04-07 15:39:50|19503.7|19491.7|19493.7|19481.7|19503.7|19491.7|19493.7|19481.7|9
1744040400000|2025-04-07 15:40:00|19492.6|19480.6|19501.5|19489.5|19503.7|19491.7|19489|19477|10
1744040410000|2025-04-07 15:40:10|19499|19487|19505.1|19493.1|19505.1|19493.1|19498.7|19486.7|11
1744040420000|2025-04-07 15:40:20|19511.5|19499.5|19511.2|19499.2|19518.7|19506.7|19511.2|19499.2|14
1744040430000|2025-04-07 15:40:30|19511|19499|19516.2|19504.2|19516.2|19504.2|19511|19499|4
1744040440000|2025-04-07 15:40:40|19515.1|19503.1|19523.7|19511.7|19525.9|19513.9|19513.7|19501.7|29
1744040450000|2025-04-07 15:40:50|19519.8|19507.8|19521.7|19509.7|19529.8|19517.8|19515.9|19503.9|18
1744040460000|2025-04-07 15:41:00|19521.2|19509.2|19511.4|19499.4|19521.2|19509.2|19511.2|19499.2|13
1744040470000|2025-04-07 15:41:10|19512.6|19500.6|19506.5|19494.5|19516.5|19504.5|19506.5|19494.5|16
1744040480000|2025-04-07 15:41:20|19508.9|19496.9|19513.9|19501.9|19513.9|19501.9|19507.6|19495.6|9
1744040490000|2025-04-07 15:41:30|19512.6|19500.6|19526.5|19514.5|19526.7|19514.7|19511.5|19499.5|7
1744040500000|2025-04-07 15:41:40|19526.8|19514.8|19524.3|19512.3|19528.7|19516.7|19520.1|19508.1|11
1744040510000|2025-04-07 15:41:50|19531.4|19519.4|19536|19524|19536.7|19524.7|19525.6|19513.6|18
1744040520000|2025-04-07 15:42:00|19536.4|19524.4|19551.5|19539.5|19555.9|19543.9|19534|19522|4
1744040530000|2025-04-07 15:42:10|19550.4|19538.4|19539.3|19527.3|19550.4|19538.4|19539.3|19527.3|7
1744040540000|2025-04-07 15:42:20|19539|19527|19531.8|19519.8|19539|19527|19531.8|19519.8|3
1744040550000|2025-04-07 15:42:30|19524.3|19512.3|19516.8|19504.8|19524.3|19512.3|19516.7|19504.7|10
1744040560000|2025-04-07 15:42:40|19519.2|19507.2|19527.9|19515.9|19527.9|19515.9|19519.2|19507.2|11
1744040570000|2025-04-07 15:42:50|19529.3|19517.3|19524.2|19512.2|19529.3|19517.3|19524.2|19512.2|3
1744040580000|2025-04-07 15:43:00|19524|19512|19509.2|19497.2|19524|19512|19509.2|19497.2|13
1744040590000|2025-04-07 15:43:10|19510.4|19498.4|19514.2|19502.2|19515.3|19503.3|19506.8|19494.8|20
1744040600000|2025-04-07 15:43:20|19513.1|19501.1|19516.5|19504.5|19516.5|19504.5|19511.5|19499.5|19
1744040610000|2025-04-07 15:43:30|19516.8|19504.8|19524|19512|19524|19512|19516.8|19504.8|3
1744040620000|2025-04-07 15:43:40|19525.1|19513.1|19522.9|19510.9|19527.9|19515.9|19521.8|19509.8|8
1744040630000|2025-04-07 15:43:50|19521.8|19509.8|19516.5|19504.5|19521.8|19509.8|19516.5|19504.5|13
1744040640000|2025-04-07 15:44:00|19516.3|19504.3|19507.8|19495.8|19516.3|19504.3|19507.8|19495.8|4
1744040650000|2025-04-07 15:44:10|19506.7|19494.7|19501.3|19489.3|19507.8|19495.8|19501.3|19489.3|11
1744040660000|2025-04-07 15:44:20|19505.7|19493.7|19499|19487|19506.3|19494.3|19499|19487|7
1744040670000|2025-04-07 15:44:30|19500.1|19488.1|19486.5|19474.5|19500.1|19488.1|19486.5|19474.5|13
1744040680000|2025-04-07 15:44:40|19488.7|19476.7|19495.1|19483.1|19495.2|19483.2|19488.7|19476.7|9
1744040690000|2025-04-07 15:44:50|19500.4|19488.4|19508.8|19496.8|19511.3|19499.3|19500.4|19488.4|23
1744040700000|2025-04-07 15:45:00|19506.7|19494.7|19497.6|19485.6|19507.6|19495.6|19496.5|19484.5|2
1744040710000|2025-04-07 15:45:10|19498.8|19486.8|19506.5|19494.5|19506.5|19494.5|19497.9|19485.9|6
1744040720000|2025-04-07 15:45:20|19506.3|19494.3|19518.5|19506.5|19518.7|19506.7|19506.3|19494.3|9
1744040730000|2025-04-07 15:45:30|19518.7|19506.7|19513.5|19501.5|19520.9|19508.9|19511.2|19499.2|7
1744040740000|2025-04-07 15:45:40|19514.6|19502.6|19519.8|19507.8|19519.8|19507.8|19514.6|19502.6|1
1744040750000|2025-04-07 15:45:50|19518.7|19506.7|19516.2|19504.2|19522.3|19510.3|19516.2|19504.2|10
1744040760000|2025-04-07 15:46:00|19514.9|19502.9|19508.7|19496.7|19514.9|19502.9|19507.3|19495.3|6
1744040770000|2025-04-07 15:46:10|19509.8|19497.8|19518.7|19506.7|19518.7|19506.7|19507.4|19495.4|8
1744040780000|2025-04-07 15:46:20|19517.6|19505.6|19518.7|19506.7|19522.4|19510.4|19517.6|19505.6|2
1744040790000|2025-04-07 15:46:30|19517.4|19505.4|19512.3|19500.3|19517.4|19505.4|19511.2|19499.2|1
1744040800000|2025-04-07 15:46:40|19511|19499|19508.7|19496.7|19511.2|19499.2|19504.8|19492.8|7
1744040810000|2025-04-07 15:46:50|19506|19494|19502.3|19490.3|19507.1|19495.1|19501.2|19489.2|7
1744040820000|2025-04-07 15:47:00|19501.2|19489.2|19505.9|19493.9|19506.8|19494.8|19501.2|19489.2|10
1744040830000|2025-04-07 15:47:10|19504.8|19492.8|19486.2|19474.2|19504.8|19492.8|19486.2|19474.2|14
1744040840000|2025-04-07 15:47:20|19485.1|19473.1|19493.5|19481.5|19493.5|19481.5|19477.6|19465.6|13
1744040850000|2025-04-07 15:47:30|19495.7|19483.7|19492.3|19480.3|19495.7|19483.7|19492.3|19480.3|5
1744040860000|2025-04-07 15:47:40|19494.8|19482.8|19496|19484|19502.1|19490.1|19493.5|19481.5|13
1744040870000|2025-04-07 15:47:50|19497.1|19485.1|19498.5|19486.5|19498.7|19486.7|19497.1|19485.1|1
1744040880000|2025-04-07 15:48:00|19498.4|19486.4|19493.4|19481.4|19498.5|19486.5|19493.4|19481.4|6
1744040890000|2025-04-07 15:48:10|19486|19474|19488.4|19476.4|19488.5|19476.5|19481|19469|17
1744040900000|2025-04-07 15:48:20|19493.2|19481.2|19488.7|19476.7|19493.4|19481.4|19488.5|19476.5|16
1744040910000|2025-04-07 15:48:30|19488.5|19476.5|19493.5|19481.5|19493.5|19481.5|19488.5|19476.5|4
1744040920000|2025-04-07 15:48:40|19494.8|19482.8|19488.7|19476.7|19494.8|19482.8|19488.7|19476.7|4
1744040930000|2025-04-07 15:48:50|19484|19472|19479|19467|19486.2|19474.2|19479|19467|20
1744040940000|2025-04-07 15:49:00|19476.6|19464.6|19479.3|19467.3|19479.3|19467.3|19471.8|19459.8|24
1744040950000|2025-04-07 15:49:10|19476.8|19464.8|19469.6|19457.6|19479|19467|19469.6|19457.6|13
1744040960000|2025-04-07 15:49:20|19470.7|19458.7|19460.7|19448.7|19472|19460|19460.7|19448.7|10
1744040970000|2025-04-07 15:49:30|19460.5|19448.5|19469.1|19457.1|19470.1|19458.1|19460.4|19448.4|17
1744040980000|2025-04-07 15:49:40|19473.8|19461.8|19479.3|19467.3|19479.3|19467.3|19472|19460|7
1744040990000|2025-04-07 15:49:50|19479.1|19467.1|19487.7|19475.7|19490.4|19478.4|19478|19466|14
1744041000000|2025-04-07 15:50:00|19486.5|19474.5|19493.7|19481.7|19494|19482|19485.4|19473.4|25
1744041010000|2025-04-07 15:50:10|19492.6|19480.6|19484|19472|19492.6|19480.6|19483.8|19471.8|11
1744041020000|2025-04-07 15:50:20|19482.6|19470.6|19476.2|19464.2|19482.6|19470.6|19476.2|19464.2|16
1744041030000|2025-04-07 15:50:30|19481.6|19469.6|19486.2|19474.2|19487.2|19475.2|19481.6|19469.6|18
1744041040000|2025-04-07 15:50:40|19488.3|19476.3|19499|19487|19499|19487|19488.3|19476.3|6
1744041050000|2025-04-07 15:50:50|19500.1|19488.1|19506.3|19494.3|19507.4|19495.4|19500.1|19488.1|8
1744041060000|2025-04-07 15:51:00|19506.2|19494.2|19521.2|19509.2|19521.2|19509.2|19501.3|19489.3|20
1744041070000|2025-04-07 15:51:10|19521|19509|19509.9|19497.9|19521|19509|19509.9|19497.9|6
1744041080000|2025-04-07 15:51:20|19508.8|19496.8|19511.2|19499.2|19512.2|19500.2|19508.8|19496.8|4
1744041090000|2025-04-07 15:51:30|19512.2|19500.2|19515.7|19503.7|19520.5|19508.5|19512.2|19500.2|40
1744041100000|2025-04-07 15:51:40|19514.6|19502.6|19506.8|19494.8|19514.6|19502.6|19498.3|19486.3|14
1744041110000|2025-04-07 15:51:50|19505.7|19493.7|19500.5|19488.5|19510.2|19498.2|19499.4|19487.4|7
1744041120000|2025-04-07 15:52:00|19499.4|19487.4|19500.2|19488.2|19500.7|19488.7|19498|19486|11
1744041130000|2025-04-07 15:52:10|19500.5|19488.5|19499.1|19487.1|19500.5|19488.5|19499.1|19487.1|3
1744041140000|2025-04-07 15:52:20|19497.7|19485.7|19498|19486|19499.4|19487.4|19495.5|19483.5|14
1744041150000|2025-04-07 15:52:30|19498.3|19486.3|19498.3|19486.3|19498.3|19486.3|19498.2|19486.2|6
1744041160000|2025-04-07 15:52:40|19500.5|19488.5|19506.9|19494.9|19508|19496|19500.5|19488.5|7
1744041170000|2025-04-07 15:52:50|19503.2|19491.2|19499.6|19487.6|19503.2|19491.2|19498.3|19486.3|10
1744041180000|2025-04-07 15:53:00|19496.9|19484.9|19500.8|19488.8|19500.8|19488.8|19494.6|19482.6|7
1744041190000|2025-04-07 15:53:10|19501.9|19489.9|19503.3|19491.3|19503.3|19491.3|19500.8|19488.8|2
1744041200000|2025-04-07 15:53:20|19502.2|19490.2|19490.7|19478.7|19502.2|19490.2|19490.7|19478.7|9
1744041210000|2025-04-07 15:53:30|19489.6|19477.6|19485.8|19473.8|19490.7|19478.7|19480.8|19468.8|34
1744041220000|2025-04-07 15:53:40|19487.2|19475.2|19488.5|19476.5|19491.8|19479.8|19487.2|19475.2|11
1744041230000|2025-04-07 15:53:50|19489.1|19477.1|19485.5|19473.5|19490.2|19478.2|19485.5|19473.5|2
1744041240000|2025-04-07 15:54:00|||||||||1
1744041250000|2025-04-07 15:54:10|19486.6|19474.6|19481.9|19469.9|19486.8|19474.8|19481.9|19469.9|6
1744041260000|2025-04-07 15:54:20|19480.8|19468.8|19467.2|19455.2|19481.9|19469.9|19467.2|19455.2|7
1744041270000|2025-04-07 15:54:30|19471.9|19459.9|19460.7|19448.7|19471.9|19459.9|19460.5|19448.5|10
1744041280000|2025-04-07 15:54:40|19461.8|19449.8|19460.5|19448.5|19463.2|19451.2|19460.5|19448.5|2
1744041290000|2025-04-07 15:54:50|19459.4|19447.4|19460.5|19448.5|19461.6|19449.6|19457.9|19445.9|4
1744041300000|2025-04-07 15:55:00|19461.6|19449.6|19476.6|19464.6|19476.6|19464.6|19460.5|19448.5|22
1744041310000|2025-04-07 15:55:10|19475.5|19463.5|19475.5|19463.5|19482.8|19470.8|19473.3|19461.3|13
1744041320000|2025-04-07 15:55:20|19476.9|19464.9|19475.5|19463.5|19479.4|19467.4|19468.2|19456.2|8
1744041330000|2025-04-07 15:55:30|19475.7|19463.7|19476|19464|19477.1|19465.1|19473.5|19461.5|8
1744041340000|2025-04-07 15:55:40|19475.8|19463.8|19474.4|19462.4|19475.8|19463.8|19469.4|19457.4|17
1744041350000|2025-04-07 15:55:50|19476.6|19464.6|19481.9|19469.9|19485.7|19473.7|19476.6|19464.6|18
1744041360000|2025-04-07 15:56:00|19484.4|19472.4|19483.6|19471.6|19487.2|19475.2|19482.1|19470.1|4
1744041370000|2025-04-07 15:56:10|19484.6|19472.6|19490.8|19478.8|19490.8|19478.8|19482.1|19470.1|18
1744041380000|2025-04-07 15:56:20|19488.5|19476.5|19490.8|19478.8|19494.4|19482.4|19488.5|19476.5|5
1744041390000|2025-04-07 15:56:30|19493|19481|19493.5|19481.5|19498.5|19486.5|19493|19481|3
1744041400000|2025-04-07 15:56:40|19491.1|19479.1|19526.1|19514.1|19527.2|19515.2|19491.1|19479.1|35
1744041410000|2025-04-07 15:56:50|19526|19514|19523.6|19511.6|19526.3|19514.3|19523|19511|2
1744041420000|2025-04-07 15:57:00|19524.9|19512.9|19531.4|19519.4|19535.2|19523.2|19516.3|19504.3|13
1744041430000|2025-04-07 15:57:10|19532.5|19520.5|19535|19523|19535.2|19523.2|19531.8|19519.8|3
1744041440000|2025-04-07 15:57:20|19537.4|19525.4|19531.4|19519.4|19537.5|19525.5|19531.4|19519.4|7
1744041450000|2025-04-07 15:57:30|19532.5|19520.5|19536.3|19524.3|19537.2|19525.2|19532.5|19520.5|6
1744041460000|2025-04-07 15:57:40|19535|19523|19538.9|19526.9|19541.3|19529.3|19535|19523|7
1744041470000|2025-04-07 15:57:50|19540|19528|19540.8|19528.8|19542.2|19530.2|19536.1|19524.1|7
1744041480000|2025-04-07 15:58:00|19539.7|19527.7|19554.9|19542.9|19556|19544|19539.7|19527.7|6
1744041490000|2025-04-07 15:58:10|19557.2|19545.2|19556.3|19544.3|19564.6|19552.6|19556.1|19544.1|11
1744041500000|2025-04-07 15:58:20|19556.1|19544.1|19545.8|19533.8|19556.1|19544.1|19545.8|19533.8|11
1744041510000|2025-04-07 15:58:30|19547.1|19535.1|19550.8|19538.8|19553.5|19541.5|19547.1|19535.1|8
1744041520000|2025-04-07 15:58:40|19549.7|19537.7|19543.5|19531.5|19549.7|19537.7|19541.9|19529.9|5
1744041530000|2025-04-07 15:58:50|19542.2|19530.2|19533.5|19521.5|19542.2|19530.2|19533.5|19521.5|19
1744041540000|2025-04-07 15:59:00|19535.8|19523.8|19521.3|19509.3|19536|19524|19521.3|19509.3|18
1744041550000|2025-04-07 15:59:10|19521|19509|19513.3|19501.3|19521|19509|19505.6|19493.6|10
1744041560000|2025-04-07 15:59:20|19511.1|19499.1|19506|19494|19511.1|19499.1|19506|19494|2
1744041570000|2025-04-07 15:59:30|19517.5|19497.5|19519.6|19507.6|19521.9|19509.9|19510.8|19497.5|28
1744041580000|2025-04-07 15:59:40|19520.6|19508.6|19508.3|19496.3|19520.8|19508.8|19508.3|19496.3|7
1744041590000|2025-04-07 15:59:50|19506.1|19494.1|19505.8|19493.8|19509.7|19497.7|19505.8|19493.8|7
1744041600000|2025-04-07 16:00:00|19500.8|19488.8|19494.7|19482.7|19501.9|19489.9|19493.5|19481.5|11
1744041610000|2025-04-07 16:00:10|19493.5|19481.5|19488.3|19476.3|19493.5|19481.5|19488.3|19476.3|7
1744041620000|2025-04-07 16:00:20|19490.8|19478.8|19491|19479|19492.1|19480.1|19489.9|19477.9|5
1744041630000|2025-04-07 16:00:30|19492|19480|19488.5|19476.5|19492.2|19480.2|19486.1|19474.1|7
1744041640000|2025-04-07 16:00:40|19487|19475|19483.5|19471.5|19487|19475|19479.7|19467.7|12
1744041650000|2025-04-07 16:00:50|19486.9|19474.9|19499.7|19487.7|19501|19489|19486.9|19474.9|5
1744041660000|2025-04-07 16:01:00|19503|19491|19493.6|19481.6|19503.5|19491.5|19493.6|19481.6|7
1744041670000|2025-04-07 16:01:10|19492.5|19480.5|19488.9|19476.9|19494.9|19482.9|19486.4|19474.4|9
1744041680000|2025-04-07 16:01:20|19490|19478|19497.5|19485.5|19497.5|19485.5|19490|19478|9
1744041690000|2025-04-07 16:01:30|19496.4|19484.4|19492.5|19480.5|19497.7|19485.7|19492.5|19480.5|9
1744041700000|2025-04-07 16:01:40|19487.5|19475.5|19486.4|19474.4|19488.9|19476.9|19486.4|19474.4|11
1744041710000|2025-04-07 16:01:50|19485.2|19473.2|19485.2|19473.2|19486.4|19474.4|19485.2|19473.2|5
1744041720000|2025-04-07 16:02:00|19487.5|19475.5|19496.3|19484.3|19496.3|19484.3|19486.3|19474.3|7
1744041730000|2025-04-07 16:02:10|19497.4|19485.4|19496.3|19484.3|19502.5|19490.5|19496.3|19484.3|9
1744041740000|2025-04-07 16:02:20|19494.1|19482.1|19489.7|19477.7|19494.1|19482.1|19489.7|19477.7|4
1744041750000|2025-04-07 16:02:30|19491.3|19479.3|19491.1|19479.1|19491.3|19479.3|19491.1|19479.1|2
1744041760000|2025-04-07 16:02:40|19496.1|19484.1|19498.6|19486.6|19508.4|19496.4|19496.1|19484.1|64
1744041770000|2025-04-07 16:02:50|19498.4|19486.4|19495.8|19483.8|19498.4|19486.4|19493.3|19481.3|2
1744041780000|2025-04-07 16:03:00|19498|19486|19493.3|19481.3|19499.5|19487.5|19493.3|19481.3|8
1744041790000|2025-04-07 16:03:10|19493.1|19481.1|19492.2|19480.2|19495.8|19483.8|19492.2|19480.2|3
1744041800000|2025-04-07 16:03:20|19492|19480|19491.1|19479.1|19493.3|19481.3|19489.7|19477.7|6
1744041810000|2025-04-07 16:03:30|19490.9|19478.9|19491.1|19479.1|19491.9|19479.9|19489.7|19477.7|7
1744041820000|2025-04-07 16:03:40|19492.2|19480.2|19493.4|19481.4|19497.2|19485.2|19491.1|19479.1|2
1744041830000|2025-04-07 16:03:50|19493.6|19481.6|19503.4|19491.4|19503.4|19491.4|19493.6|19481.6|6
1744041840000|2025-04-07 16:04:00|19503.3|19491.3|19506.1|19494.1|19506.1|19494.1|19503.3|19491.3|8
1744041850000|2025-04-07 16:04:10|19507.2|19495.2|19507.2|19495.2|19507.2|19495.2|19506.1|19494.1|0
1744041860000|2025-04-07 16:04:20|19509.5|19497.5|19493.3|19481.3|19509.7|19497.7|19493.3|19481.3|20
1744041870000|2025-04-07 16:04:30|19493.4|19481.4|19495.8|19483.8|19495.8|19483.8|19491.1|19479.1|4
1744041880000|2025-04-07 16:04:40|19495.9|19483.9|19504.8|19492.8|19506.1|19494.1|19495.9|19483.9|9
1744041890000|2025-04-07 16:04:50|19505.9|19493.9|19505.8|19493.8|19507.2|19495.2|19501.3|19489.3|3
1744041900000|2025-04-07 16:05:00|19512.3|19500.3|19510.5|19498.5|19512.8|19500.8|19504.7|19492.7|15
1744041910000|2025-04-07 16:05:10|19508|19496|19505.5|19493.5|19509.2|19497.2|19505.5|19493.5|1
1744041920000|2025-04-07 16:05:20|19506.6|19494.6|19498.3|19486.3|19506.6|19494.6|19498.3|19486.3|8
1744041930000|2025-04-07 16:05:30|19495.8|19483.8|19510.6|19498.6|19510.6|19498.6|19495.8|19483.8|11
1744041940000|2025-04-07 16:05:40|19513|19501|19511.9|19499.9|19514.2|19502.2|19511.9|19499.9|3
1744041950000|2025-04-07 16:05:50|19514.2|19502.2|19513.1|19501.1|19514.2|19502.2|19510.6|19498.6|3
1744041960000|2025-04-07 16:06:00|19512|19500|19506.1|19494.1|19512|19500|19504.4|19492.4|10
1744041970000|2025-04-07 16:06:10|19503.6|19491.6|19510.8|19498.8|19510.9|19498.9|19503.6|19491.6|3
1744041980000|2025-04-07 16:06:20|19510.9|19498.9|19516.1|19504.1|19519.7|19507.7|19510.9|19498.9|2
1744041990000|2025-04-07 16:06:30|19517.2|19505.2|19520.9|19508.9|19521.9|19509.9|19517.2|19505.2|4
1744042000000|2025-04-07 16:06:40|19519.8|19507.8|19508.6|19496.6|19519.8|19507.8|19508.6|19496.6|10
1744042010000|2025-04-07 16:06:50|19508.3|19496.3|19508.6|19496.6|19511.1|19499.1|19507.2|19495.2|1
1744042020000|2025-04-07 16:07:00|19510.8|19498.8|19512.2|19500.2|19514.4|19502.4|19508.6|19496.6|6
1744042030000|2025-04-07 16:07:10|19511.1|19499.1|19520.9|19508.9|19521.1|19509.1|19510.9|19498.9|8
1744042040000|2025-04-07 16:07:20|19516.1|19504.1|19511.1|19499.1|19516.1|19504.1|19509.8|19497.8|5
1744042050000|2025-04-07 16:07:30|19510|19498|19518.6|19506.6|19518.6|19506.6|19510|19498|4
1744042060000|2025-04-07 16:07:40|19519.7|19507.7|19521.1|19509.1|19526.1|19514.1|19519.7|19507.7|12
1744042070000|2025-04-07 16:07:50|19520.9|19508.9|19513.6|19501.6|19520.9|19508.9|19513.6|19501.6|2
1744042080000|2025-04-07 16:08:00|19514.7|19502.7|19506.1|19494.1|19514.7|19502.7|19506.1|19494.1|11
1744042090000|2025-04-07 16:08:10|19505|19493|19496.2|19484.2|19506.1|19494.1|19496.2|19484.2|6
1744042100000|2025-04-07 16:08:20|19496.1|19484.1|19491.1|19479.1|19496.1|19484.1|19489.8|19477.8|2
1744042110000|2025-04-07 16:08:30|19494.7|19482.7|19503.4|19491.4|19503.4|19491.4|19493.6|19481.6|17
1744042120000|2025-04-07 16:08:40|19505.8|19493.8|19503.6|19491.6|19505.8|19493.8|19503.6|19491.6|2
1744042130000|2025-04-07 16:08:50|19502.5|19490.5|19502.2|19490.2|19503.6|19491.6|19499.7|19487.7|3
1744042140000|2025-04-07 16:09:00|19501.1|19489.1|19496.2|19484.2|19502.3|19490.3|19496.2|19484.2|3
1744042150000|2025-04-07 16:09:10|19495|19483|19494.7|19482.7|19496.1|19484.1|19492.5|19480.5|7
1744042160000|2025-04-07 16:09:20|19494.8|19482.8|19503.6|19491.6|19503.6|19491.6|19494.8|19482.8|14
1744042170000|2025-04-07 16:09:30|19501.1|19489.1|19499.8|19487.8|19503.6|19491.6|19498.9|19486.9|4
1744042180000|2025-04-07 16:09:40|19498.6|19486.6|19498.6|19486.6|19499.8|19487.8|19498.6|19486.6|0
1744042190000|2025-04-07 16:09:50|19496.1|19484.1|19496.1|19484.1|19496.1|19484.1|19496.1|19484.1|0
1744042200000|2025-04-07 16:10:00|19492.5|19480.5|19502.2|19490.2|19502.2|19490.2|19492.5|19480.5|5
1744042210000|2025-04-07 16:10:10|19506.1|19494.1|19501.1|19489.1|19510.8|19498.8|19501.1|19489.1|8
1744042220000|2025-04-07 16:10:20|19500.9|19488.9|19502.2|19490.2|19502.2|19490.2|19500.9|19488.9|0
1744042230000|2025-04-07 16:10:30|19501.1|19489.1|19503.6|19491.6|19506.1|19494.1|19501.1|19489.1|4
1744042240000|2025-04-07 16:10:40|19507.5|19495.5|19497.3|19485.3|19508.4|19496.4|19497.3|19485.3|4
1744042250000|2025-04-07 16:10:50|19496.8|19484.8|19489.7|19477.7|19496.8|19484.8|19488.7|19476.7|16
1744042260000|2025-04-07 16:11:00|19489.5|19477.5|19496.1|19484.1|19496.1|19484.1|19485.1|19473.1|14
1744042270000|2025-04-07 16:11:10|19497.2|19485.2|19503.4|19491.4|19505.8|19493.8|19496.1|19484.1|7
1744042280000|2025-04-07 16:11:20|19506.7|19494.7|19505.9|19493.9|19506.7|19494.7|19503.6|19491.6|6
1744042290000|2025-04-07 16:11:30|19503.6|19491.6|19507.2|19495.2|19508.6|19496.6|19502.5|19490.5|3
1744042300000|2025-04-07 16:11:40|19506.1|19494.1|19511.1|19499.1|19516.2|19504.2|19506.1|19494.1|7
1744042310000|2025-04-07 16:11:50|19510.9|19498.9|19506.1|19494.1|19510.9|19498.9|19506.1|19494.1|1
1744042320000|2025-04-07 16:12:00|19504.7|19492.7|19513.4|19501.4|19513.4|19501.4|19504.7|19492.7|3
1744042330000|2025-04-07 16:12:10|19519.7|19507.7|19516.1|19504.1|19523.6|19511.6|19516.1|19504.1|6
1744042340000|2025-04-07 16:12:20|19517.5|19505.5|19513.4|19501.4|19517.5|19505.5|19512.3|19500.3|8
1744042350000|2025-04-07 16:12:30|19510.9|19498.9|19507.2|19495.2|19510.9|19498.9|19507.2|19495.2|4
1744042360000|2025-04-07 16:12:40|19508.6|19496.6|19510.7|19498.7|19510.9|19498.9|19508.6|19496.6|7
1744042370000|2025-04-07 16:12:50|19509.7|19497.7|19513.6|19501.6|19516.8|19504.8|19508.6|19496.6|3
1744042380000|2025-04-07 16:13:00|19511.4|19499.4|19509.5|19497.5|19511.4|19499.4|19509.5|19497.5|4
1744042390000|2025-04-07 16:13:10|19508.1|19496.1|19502.2|19490.2|19508.1|19496.1|19500.9|19488.9|7
1744042400000|2025-04-07 16:13:20|19506.1|19494.1|19506.1|19494.1|19506.1|19494.1|19505.9|19493.9|4
1744042410000|2025-04-07 16:13:30|19511.1|19499.1|19500|19488|19511.1|19499.1|19500|19488|10
1744042420000|2025-04-07 16:13:40|19498.9|19486.9|19506.4|19494.4|19506.4|19494.4|19497.5|19485.5|15
1744042430000|2025-04-07 16:13:50|19506.2|19494.2|19508.7|19496.7|19511.4|19499.4|19503.9|19491.9|2
1744042440000|2025-04-07 16:14:00|19507.5|19495.5|19498.7|19486.7|19507.5|19495.5|19498.7|19486.7|2
1744042450000|2025-04-07 16:14:10|19499.8|19487.8|19508.4|19496.4|19513.6|19501.6|19497.5|19485.5|19
1744042460000|2025-04-07 16:14:20|19504.6|19492.6|19503.6|19491.6|19504.6|19492.6|19503.6|19491.6|0
1744042470000|2025-04-07 16:14:30|19503.4|19491.4|19502.3|19490.3|19503.6|19491.6|19501.1|19489.1|2
1744042480000|2025-04-07 16:14:40|19500.9|19488.9|19503.6|19491.6|19504.6|19492.6|19500.9|19488.9|4
1744042490000|2025-04-07 16:14:50|19503.4|19491.4|19508.2|19496.2|19508.2|19496.2|19503.4|19491.4|6
1744042500000|2025-04-07 16:15:00|19510.6|19498.6|19521.1|19509.1|19523.4|19511.4|19508.6|19496.6|14
1744042510000|2025-04-07 16:15:10|19521.2|19509.2|19528.6|19516.6|19530.9|19518.9|19516.1|19504.1|16
1744042520000|2025-04-07 16:15:20|19529.6|19517.6|19528.6|19516.6|19532.1|19520.1|19528.6|19516.6|3
1744042530000|2025-04-07 16:15:30|19531.1|19519.1|19533.9|19521.9|19536.9|19521.9|19528.6|19516.6|12
1744042540000|2025-04-07 16:15:40|19531.5|19519.5|19545.9|19533.9|19545.9|19533.9|19531.5|19519.5|29
1744042550000|2025-04-07 16:15:50|19541.2|19529.2|19538.9|19526.9|19541.2|19529.2|19538.5|19526.5|2
1744042560000|2025-04-07 16:16:00|19538.7|19526.7|19536.7|19524.7|19549.2|19537.2|19536.4|19524.4|23
1744042570000|2025-04-07 16:16:10|19534|19522|19536.5|19524.5|19536.7|19524.7|19534|19522|3
1744042580000|2025-04-07 16:16:20|19534.2|19522.2|19534|19522|19535.3|19523.3|19532.9|19520.9|4
1744042590000|2025-04-07 16:16:30|19533.9|19521.9|19544|19532|19544|19532|19531.5|19519.5|10
1744042600000|2025-04-07 16:16:40|19541.8|19529.8|19540.1|19528.1|19541.8|19529.8|19536.7|19524.7|27
1744042610000|2025-04-07 16:16:50|19543.7|19531.7|19545|19533|19545|19533|19543.7|19531.7|12
1744042620000|2025-04-07 16:17:00|19545.1|19533.1|19547|19535|19547|19535|19542.8|19530.8|84
1744042630000|2025-04-07 16:17:10|19546.7|19534.7|19549.2|19537.2|19549.4|19537.4|19546.7|19534.7|10
1744042640000|2025-04-07 16:17:20|19549.4|19537.4|19559|19547|19567.9|19555.9|19546.9|19534.9|47
1744042650000|2025-04-07 16:17:30|19557.9|19545.9|19561.5|19549.5|19561.7|19549.7|19552.9|19540.9|7
1744042660000|2025-04-07 16:17:40|19560.4|19548.4|19551.5|19539.5|19562.9|19550.9|19551.4|19539.4|8
1744042670000|2025-04-07 16:17:50|19549.3|19537.3|19554.5|19542.5|19557.9|19545.9|19546.7|19534.7|26
1744042680000|2025-04-07 16:18:00|19552.8|19540.8|19545.6|19533.6|19552.8|19540.8|19544.5|19532.5|18
1744042690000|2025-04-07 16:18:10|19543.4|19531.4|19549|19537|19549|19537|19535.4|19523.4|45
1744042700000|2025-04-07 16:18:20|19549.2|19537.2|19553.7|19541.7|19553.7|19541.7|19547.9|19535.9|3
1744042710000|2025-04-07 16:18:30|19557.6|19545.6|19561.2|19549.2|19561.2|19549.2|19557.6|19545.6|6
1744042720000|2025-04-07 16:18:40|19555.1|19543.1|19552.6|19540.6|19556.4|19544.4|19552.6|19540.6|6
1744042730000|2025-04-07 16:18:50|19550.4|19538.4|19550.1|19538.1|19551.2|19539.2|19549.2|19537.2|3
1744042740000|2025-04-07 16:19:00|19549|19537|19546.4|19534.4|19550.1|19538.1|19544|19532|7
1744042750000|2025-04-07 16:19:10|19546.5|19534.5|19547.9|19535.9|19550.9|19538.9|19546.5|19534.5|9
1744042760000|2025-04-07 16:19:20|19547.6|19535.6|19542.9|19530.9|19550.1|19538.1|19542.9|19530.9|5
1744042770000|2025-04-07 16:19:30|19541.7|19529.7|19542.9|19530.9|19542.9|19530.9|19540.6|19528.6|7
1744042780000|2025-04-07 16:19:40|19541.8|19529.8|19542.9|19530.9|19547.9|19535.9|19541.8|19529.8|7
1744042790000|2025-04-07 16:19:50|19545.1|19533.1|19537.6|19525.6|19545.1|19533.1|19533.9|19521.9|3
1744042800000|2025-04-07 16:20:00|19538.7|19526.7|19535.1|19523.1|19540.1|19528.1|19530.1|19518.1|9
1744042810000|2025-04-07 16:20:10|19537.5|19525.5|19555.4|19543.4|19556.7|19544.7|19537.5|19525.5|12
1744042820000|2025-04-07 16:20:20|19556.5|19544.5|19550.6|19538.6|19556.5|19544.5|19548.1|19536.1|2
1744042830000|2025-04-07 16:20:30|19549.3|19537.3|19547.9|19535.9|19550.4|19538.4|19546.8|19534.8|7
1744042840000|2025-04-07 16:20:40|19543.4|19531.4|19541.5|19529.5|19543.4|19531.4|19541.5|19529.5|4
1744042850000|2025-04-07 16:20:50|19541.7|19529.7|19545.4|19533.4|19547.9|19535.9|19541.5|19529.5|8
1744042860000|2025-04-07 16:21:00|19546.5|19534.5|19544.3|19532.3|19546.5|19534.5|19541.5|19529.5|31
1744042870000|2025-04-07 16:21:10|19542.9|19530.9|19547.9|19535.9|19547.9|19535.9|19542.9|19530.9|1
1744042880000|2025-04-07 16:21:20|19549|19537|19556.7|19544.7|19561.5|19549.5|19546.8|19534.8|30
1744042890000|2025-04-07 16:21:30|19555.6|19543.6|19550.1|19538.1|19556.5|19544.5|19550.1|19538.1|5
1744042900000|2025-04-07 16:21:40|19549|19537|19530.4|19518.4|19549|19537|19530.4|19518.4|15
1744042910000|2025-04-07 16:21:50|19531.5|19519.5|19537.6|19525.6|19537.8|19525.8|19531.5|19519.5|17
1744042920000|2025-04-07 16:22:00|19538.7|19526.7|19533.9|19521.9|19539.8|19527.8|19529.9|19517.9|5
1744042930000|2025-04-07 16:22:10|19532.9|19520.9|19534|19522|19534|19522|19532.9|19520.9|2
1744042940000|2025-04-07 16:22:20|19532.9|19520.9|19530.1|19518.1|19532.9|19520.9|19529.2|19517.2|10
1744042950000|2025-04-07 16:22:30|19532.4|19520.4|19530.3|19518.3|19532.8|19520.8|19529|19517|7
1744042960000|2025-04-07 16:22:40|19531.4|19519.4|19529|19517|19534|19522|19529|19517|6
1744042970000|2025-04-07 16:22:50|19529.2|19517.2|19524.5|19512.5|19529.2|19517.2|19524.5|19512.5|17
1744042980000|2025-04-07 16:23:00|19526.8|19514.8|19533.2|19521.2|19533.2|19521.2|19526.8|19514.8|8
1744042990000|2025-04-07 16:23:10|19532.1|19520.1|19532|19520|19532.9|19520.9|19530.7|19518.7|2
1744043000000|2025-04-07 16:23:20|19531.8|19519.8|19537.9|19525.9|19538.1|19526.1|19531.8|19519.8|14
1744043010000|2025-04-07 16:23:30|19536.8|19524.8|19533.2|19521.2|19536.8|19524.8|19533.2|19521.2|2
1744043020000|2025-04-07 16:23:40|19531.8|19519.8|19530.4|19518.4|19531.8|19519.8|19530.4|19518.4|22
1744043030000|2025-04-07 16:23:50|19531.5|19519.5|19534.2|19522.2|19535.4|19523.4|19531.5|19519.5|6
1744043040000|2025-04-07 16:24:00|19535.4|19523.4|19529.2|19517.2|19535.4|19523.4|19529.2|19517.2|11
1744043050000|2025-04-07 16:24:10|19525.7|19513.7|19525.7|19513.7|19526.8|19514.8|19524.3|19512.3|9
1744043060000|2025-04-07 16:24:20|19525.6|19513.6|19518.2|19506.2|19525.6|19513.6|19518.2|19506.2|5
1744043070000|2025-04-07 16:24:30|19521|19509|19520.4|19508.4|19525.7|19513.7|19518.4|19506.4|11
1744043080000|2025-04-07 16:24:40|19520.6|19508.6|19522.9|19510.9|19524.3|19512.3|19520.6|19508.6|2
1744043090000|2025-04-07 16:24:50|19521.8|19509.8|19520.4|19508.4|19523.1|19511.1|19519.3|19507.3|1
1744043100000|2025-04-07 16:25:00|19519.3|19507.3|19526.5|19514.5|19528.7|19516.7|19519.3|19507.3|11
1744043110000|2025-04-07 16:25:10|19526.8|19514.8|19541.3|19529.3|19541.3|19529.3|19526.8|19514.8|11
1744043120000|2025-04-07 16:25:20|19537.6|19525.6|19555.3|19543.3|19557.8|19545.8|19537.6|19525.6|25
1744043130000|2025-04-07 16:25:30|19557.8|19545.8|19557.7|19545.7|19559|19547|19554|19542|13
1744043140000|2025-04-07 16:25:40|19557.9|19545.9|19559|19547|19559|19547|19556.5|19544.5|4
1744043150000|2025-04-07 16:25:50|19557.9|19545.9|19555.1|19543.1|19557.9|19545.9|19552.7|19540.7|10
1744043160000|2025-04-07 16:26:00|19556.2|19544.2|19552.6|19540.6|19556.2|19544.2|19542.9|19530.9|7
1744043170000|2025-04-07 16:26:10|19550.4|19538.4|19542.9|19530.9|19550.4|19538.4|19537.9|19525.9|6
1744043180000|2025-04-07 16:26:20|19547.7|19535.7|19545.4|19533.4|19547.7|19535.7|19545.4|19533.4|6
1744043190000|2025-04-07 16:26:30|19537.9|19525.9|19535.4|19523.4|19537.9|19525.9|19532.9|19520.9|11
1744043200000|2025-04-07 16:26:40|19536.5|19524.5|19556.5|19544.5|19556.5|19544.5|19535.4|19523.4|16
1744043210000|2025-04-07 16:26:50|19555.2|19543.2|19552.9|19540.9|19556.5|19544.5|19552.9|19540.9|5
1744043220000|2025-04-07 16:27:00|19550.4|19538.4|19547.9|19535.9|19551.7|19539.7|19547.9|19535.9|7
1744043230000|2025-04-07 16:27:10|19549|19537|19545.4|19533.4|19549|19537|19545.2|19533.2|5
1744043240000|2025-04-07 16:27:20|19546.5|19534.5|19552.9|19540.9|19552.9|19540.9|19546.5|19534.5|7
1744043250000|2025-04-07 16:27:30|19551.8|19539.8|19556.5|19544.5|19556.5|19544.5|19547.9|19535.9|20
1744043260000|2025-04-07 16:27:40|19557.7|19545.7|19547.9|19535.9|19557.7|19545.7|19547.9|19535.9|36
1744043270000|2025-04-07 16:27:50|19546.8|19534.8|19550.2|19538.2|19550.2|19538.2|19546.8|19534.8|1
1744043280000|2025-04-07 16:28:00|19552.7|19540.7|19560.4|19548.4|19561.6|19549.6|19552.7|19540.7|8
1744043290000|2025-04-07 16:28:10|19562.7|19550.7|19555.4|19543.4|19562.9|19550.9|19555.4|19543.4|10
1744043300000|2025-04-07 16:28:20|19556.5|19544.5|19547.9|19535.9|19556.5|19544.5|19547.7|19535.7|9
1744043310000|2025-04-07 16:28:30|19546.8|19534.8|19550.2|19538.2|19550.2|19538.2|19545.4|19533.4|9
1744043320000|2025-04-07 16:28:40|19551.5|19539.5|19549.1|19537.1|19555.2|19543.2|19549.1|19537.1|5
1744043330000|2025-04-07 16:28:50|19549.5|19537.5|19550.7|19538.7|19555.7|19543.7|19549.5|19537.5|16
1744043340000|2025-04-07 16:29:00|19549.6|19537.6|19540.7|19528.7|19549.6|19537.6|19540.7|19528.7|7
1744043350000|2025-04-07 16:29:10|19540.6|19528.6|19548.2|19536.2|19548.2|19536.2|19540.6|19528.6|5
1744043360000|2025-04-07 16:29:20|19546.8|19534.8|19548.4|19536.4|19553.1|19541.1|19546.8|19534.8|7
1744043370000|2025-04-07 16:29:30|19548.2|19536.2|19548.4|19536.4|19548.4|19536.4|19545.7|19533.7|3
1744043380000|2025-04-07 16:29:40|19547.1|19535.1|19543.5|19531.5|19547.1|19535.1|19543.5|19531.5|14
1744043390000|2025-04-07 16:29:50|19542.4|19530.4|19540.7|19528.7|19542.4|19530.4|19540.7|19528.7|2
1744043400000|2025-04-07 16:30:00|19539.6|19527.6|19539.3|19527.3|19539.6|19527.6|19534.5|19522.5|18
1744043410000|2025-04-07 16:30:10|19540.4|19528.4|19538.2|19526.2|19541.8|19529.8|19538|19526|7
1744043420000|2025-04-07 16:30:20|19537.1|19525.1|19532.1|19520.1|19537.1|19525.1|19532.1|19520.1|4
1744043430000|2025-04-07 16:30:30|19532|19520|19527.1|19515.1|19532|19520|19519.6|19507.6|26
1744043440000|2025-04-07 16:30:40|19529.6|19517.6|19529.5|19517.5|19529.6|19517.6|19526|19514|7
1744043450000|2025-04-07 16:30:50|19529.6|19517.6|19538.4|19526.4|19542|19530|19529.6|19517.6|20
1744043460000|2025-04-07 16:31:00|19536.2|19524.2|19528.5|19516.5|19536.2|19524.2|19528.5|19516.5|1
1744043470000|2025-04-07 16:31:10|19527.3|19515.3|19522.4|19510.4|19527.3|19515.3|19522.4|19510.4|23
1744043480000|2025-04-07 16:31:20|19519.9|19507.9|19524.8|19512.8|19527.3|19515.3|19519.9|19507.9|21
1744043490000|2025-04-07 16:31:30|19524.6|19512.6|19522.3|19510.3|19524.6|19512.6|19522.1|19510.1|4
1744043500000|2025-04-07 16:31:40|19524.6|19512.6|19538.5|19526.5|19538.5|19526.5|19524.6|19512.6|9
1744043510000|2025-04-07 16:31:50|19537.4|19525.4|19534.9|19522.9|19538.7|19526.7|19534.9|19522.9|12
1744043520000|2025-04-07 16:32:00|19537.3|19525.3|19539.8|19527.8|19541|19529|19537.3|19525.3|12
1744043530000|2025-04-07 16:32:10|19539.9|19527.9|19544.8|19532.8|19548.5|19536.5|19539.9|19527.9|8
1744043540000|2025-04-07 16:32:20|19546.9|19534.9|19544.9|19532.9|19547.4|19535.4|19544.9|19532.9|5
1744043550000|2025-04-07 16:32:30|19544.6|19532.6|19549.9|19537.9|19551.3|19539.3|19544.6|19532.6|4
1744043560000|2025-04-07 16:32:40|19549.8|19537.8|19539.8|19527.8|19549.8|19537.8|19539.8|19527.8|5
1744043570000|2025-04-07 16:32:50|19540.9|19528.9|19548.5|19536.5|19551.9|19539.9|19540.9|19528.9|48
1744043580000|2025-04-07 16:33:00|19555.4|19543.4|19557.9|19545.9|19560.4|19548.4|19555.4|19543.4|7
1744043590000|2025-04-07 16:33:10|19558|19546|19560.4|19548.4|19560.4|19548.4|19556.8|19544.8|4
1744043600000|2025-04-07 16:33:20|19559.3|19547.3|19559.3|19547.3|19561.8|19549.8|19558.2|19546.2|5
1744043610000|2025-04-07 16:33:30|19556.8|19544.8|19561.8|19549.8|19561.8|19549.8|19556.8|19544.8|7
1744043620000|2025-04-07 16:33:40|19557.4|19545.4|19549.4|19537.4|19557.4|19545.4|19549.4|19537.4|6
1744043630000|2025-04-07 16:33:50|19548.2|19536.2|19554.3|19542.3|19554.3|19542.3|19548.2|19536.2|9
1744043640000|2025-04-07 16:34:00|19553.2|19541.2|19552.9|19540.9|19553.2|19541.2|19551.8|19539.8|4
1744043650000|2025-04-07 16:34:10|19553|19541|19543.5|19531.5|19553|19541|19541|19529|10
1744043660000|2025-04-07 16:34:20|19544.6|19532.6|19548.2|19536.2|19549.6|19537.6|19544.6|19532.6|4
1744043670000|2025-04-07 16:34:30|19550.4|19538.4|19553.2|19541.2|19553.2|19541.2|19549.6|19537.6|15
1744043680000|2025-04-07 16:34:40|19554.3|19542.3|19560.7|19548.7|19563|19551|19554.3|19542.3|10
1744043690000|2025-04-07 16:34:50|19561.8|19549.8|19560.7|19548.7|19564.3|19552.3|19560.7|19548.7|2
1744043700000|2025-04-07 16:35:00|19559.4|19547.4|19556.8|19544.8|19560.5|19548.5|19555.7|19543.7|15
1744043710000|2025-04-07 16:35:10|19557.9|19545.9|19561.8|19549.8|19561.8|19549.8|19557.9|19545.9|2
1744043720000|2025-04-07 16:35:20|19562.9|19550.9|19560.7|19548.7|19564.6|19552.6|19558.2|19546.2|30
1744043730000|2025-04-07 16:35:30|19559.6|19547.6|19558.5|19546.5|19560.7|19548.7|19558.2|19546.2|3
1744043740000|2025-04-07 16:35:40|19552.4|19540.4|19557.1|19545.1|19557.1|19545.1|19552.4|19540.4|9
1744043750000|2025-04-07 16:35:50|19557.3|19545.3|19571.3|19559.3|19575.7|19563.7|19557.3|19545.3|17
1744043760000|2025-04-07 16:36:00|19571|19559|19563.5|19551.5|19571|19559|19563.5|19551.5|1
1744043770000|2025-04-07 16:36:10|19559|19547|19556.3|19544.3|19559|19547|19556.3|19544.3|5
1744043780000|2025-04-07 16:36:20|19557.4|19545.4|19551.3|19539.3|19557.4|19545.4|19551.3|19539.3|13
1744043790000|2025-04-07 16:36:30|19550.1|19538.1|19547.6|19535.6|19550.1|19538.1|19547.6|19535.6|15
1744043800000|2025-04-07 16:36:40|19548.8|19536.8|19541.3|19529.3|19548.8|19536.8|19540.2|19528.2|4
1744043810000|2025-04-07 16:36:50|19546.3|19534.3|19546|19534|19547.7|19535.7|19544.9|19532.9|7
1744043820000|2025-04-07 16:37:00|19544.9|19532.9|19541|19529|19546|19534|19539.9|19527.9|5
1744043830000|2025-04-07 16:37:10|19539.9|19527.9|19543.5|19531.5|19544.6|19532.6|19539.9|19527.9|9
1744043840000|2025-04-07 16:37:20|19544.6|19532.6|19548.5|19536.5|19549.9|19537.9|19544.6|19532.6|9
1744043850000|2025-04-07 16:37:30|19547.4|19535.4|19549.9|19537.9|19549.9|19537.9|19547.4|19535.4|2
1744043860000|2025-04-07 16:37:40|19549.7|19537.7|19566.3|19554.3|19567.4|19555.4|19549.7|19537.7|7
1744043870000|2025-04-07 16:37:50|19567.4|19555.4|19573.7|19561.7|19573.7|19561.7|19566|19554|6
1744043880000|2025-04-07 16:38:00|19579.7|19567.7|19593.8|19581.8|19595.1|19583.1|19578.5|19566.5|84
1744043890000|2025-04-07 16:38:10|19592.7|19580.7|19590.1|19578.1|19593.8|19581.8|19590.1|19578.1|5
1744043900000|2025-04-07 16:38:20|19591.3|19579.3|19591.3|19579.3|19591.3|19579.3|19590.1|19578.1|4
1744043910000|2025-04-07 16:38:30|19592.4|19580.4|19606.3|19594.3|19607.4|19595.4|19592.4|19580.4|25
1744043920000|2025-04-07 16:38:40|19605.1|19593.1|19601.3|19589.3|19605.1|19593.1|19598.8|19586.8|11
1744043930000|2025-04-07 16:38:50|19602.4|19590.4|19598.6|19586.6|19603.6|19591.6|19598.6|19586.6|6
1744043940000|2025-04-07 16:39:00|19598.8|19586.8|19597.4|19585.4|19598.8|19586.8|19597.2|19585.2|27
1744043950000|2025-04-07 16:39:10|19599.1|19587.1|19597.6|19585.6|19600.2|19588.2|19597.4|19585.4|4
1744043960000|2025-04-07 16:39:20|19599.9|19587.9|19587.6|19575.6|19599.9|19587.9|19586.3|19574.3|34
1744043970000|2025-04-07 16:39:30|19587.7|19575.7|19576.5|19564.5|19587.7|19575.7|19576.5|19564.5|43
1744043980000|2025-04-07 16:39:40|19574.1|19562.1|19559|19547|19574.1|19562.1|19559|19547|3
1744043990000|2025-04-07 16:39:50|19561.5|19549.5|19559|19547|19561.5|19549.5|19559|19547|6
1744044000000|2025-04-07 16:40:00|19560.1|19548.1|19556.5|19544.5|19560.2|19548.2|19554.1|19542.1|14
1744044010000|2025-04-07 16:40:10|19555.2|19543.2|19563.8|19551.8|19563.8|19551.8|19555.2|19543.2|27
1744044020000|2025-04-07 16:40:20|19563.6|19551.6|19555|19543|19563.6|19551.6|19555|19543|3
1744044030000|2025-04-07 16:40:30|19555.2|19543.2|19546.6|19534.6|19555.2|19543.2|19546.5|19534.5|8
1744044040000|2025-04-07 16:40:40|19545.2|19533.2|19541.6|19529.6|19546.3|19534.3|19539.9|19527.9|7
1744044050000|2025-04-07 16:40:50|19541.5|19529.5|19537.4|19525.4|19541.5|19529.5|19534.9|19522.9|18
1744044060000|2025-04-07 16:41:00|19535.2|19523.2|19532.5|19520.5|19535.2|19523.2|19531.3|19519.3|8
1744044070000|2025-04-07 16:41:10|19526.9|19514.9|19528.6|19516.6|19531|19519|19526.1|19514.1|19
1744044080000|2025-04-07 16:41:20|19527.4|19515.4|19521.3|19509.3|19528.8|19516.8|19521.3|19509.3|5
1744044090000|2025-04-07 16:41:30|19521.1|19509.1|19504.9|19492.9|19522.4|19510.4|19504.9|19492.9|25
1744044100000|2025-04-07 16:41:40|19506.1|19494.1|19498.8|19486.8|19506.1|19494.1|19498.8|19486.8|14
1744044110000|2025-04-07 16:41:50|19499.1|19487.1|19498.5|19486.5|19503.6|19491.6|19498.5|19486.5|7
1744044120000|2025-04-07 16:42:00|19499.6|19487.6|19499.9|19487.9|19502.4|19490.4|19496.3|19484.3|9
1744044130000|2025-04-07 16:42:10|19501.1|19489.1|19501.1|19489.1|19502.4|19490.4|19501.1|19489.1|8
1744044140000|2025-04-07 16:42:20|19499.9|19487.9|19498.5|19486.5|19499.9|19487.9|19498.5|19486.5|5
1744044150000|2025-04-07 16:42:30|19497.4|19485.4|19493.8|19481.8|19497.4|19485.4|19492.4|19480.4|9
1744044160000|2025-04-07 16:42:40|19493.6|19481.6|19498.6|19486.6|19498.8|19486.8|19492.4|19480.4|8
1744044170000|2025-04-07 16:42:50|19497.4|19485.4|19501|19489|19501|19489|19491.3|19479.3|14
1744044180000|2025-04-07 16:43:00|19498.8|19486.8|19501.4|19489.4|19504.1|19492.1|19498.8|19486.8|26
1744044190000|2025-04-07 16:43:10|19501.6|19489.6|19497.5|19485.5|19503.8|19491.8|19497.5|19485.5|9
1744044200000|2025-04-07 16:43:20|19495.4|19483.4|19506.1|19494.1|19506.3|19494.3|19495.4|19483.4|68
1744044210000|2025-04-07 16:43:30|19506.3|19494.3|19491.3|19479.3|19507.4|19495.4|19491.3|19479.3|12
1744044220000|2025-04-07 16:43:40|19491.1|19479.1|19501.1|19489.1|19501.1|19489.1|19488.8|19476.8|21
1744044230000|2025-04-07 16:43:50|19498.6|19486.6|19498.8|19486.8|19498.8|19486.8|19496.3|19484.3|2
1744044240000|2025-04-07 16:44:00|19493.8|19481.8|19491.6|19479.6|19493.9|19481.9|19490.4|19478.4|27
1744044250000|2025-04-07 16:44:10|19491.4|19479.4|19497.5|19485.5|19497.5|19485.5|19491.4|19479.4|13
1744044260000|2025-04-07 16:44:20|19497.4|19485.4|19501.3|19489.3|19504.6|19492.6|19496.3|19484.3|6
1744044270000|2025-04-07 16:44:30|19502.5|19490.5|19502.5|19490.5|19502.5|19490.5|19501.3|19489.3|4
1744044280000|2025-04-07 16:44:40|19505.2|19493.2|19501.4|19489.4|19505.2|19493.2|19501.4|19489.4|3
1744044290000|2025-04-07 16:44:50|19500.2|19488.2|19496.3|19484.3|19501.3|19489.3|19496.3|19484.3|3
1744044300000|2025-04-07 16:45:00|19494.9|19482.9|19491.6|19479.6|19494.9|19482.9|19491.4|19479.4|2
1744044310000|2025-04-07 16:45:10|19494.9|19482.9|19496.6|19484.6|19496.6|19484.6|19492.8|19480.8|12
1744044320000|2025-04-07 16:45:20|19497.7|19485.7|19496.3|19484.3|19503.8|19491.8|19491.6|19479.6|22
1744044330000|2025-04-07 16:45:30|19503.1|19491.1|19506.3|19494.3|19508|19496|19502.1|19490.1|30
1744044340000|2025-04-07 16:45:40|19507.5|19495.5|19504.9|19492.9|19509.9|19497.9|19503.8|19491.8|3
1744044350000|2025-04-07 16:45:50|19503.6|19491.6|19499.9|19487.9|19503.6|19491.6|19499.9|19487.9|3
1744044360000|2025-04-07 16:46:00|19498.8|19486.8|19503.1|19491.1|19504.6|19492.6|19497.4|19485.4|12
1744044370000|2025-04-07 16:46:10|19502|19490|19503.5|19491.5|19509.5|19497.5|19502|19490|8
1744044380000|2025-04-07 16:46:20|19505.8|19493.8|19508.5|19496.5|19508.5|19496.5|19505.8|19493.8|1
1744044390000|2025-04-07 16:46:30|19502|19490|19502|19490|19502|19490|19502|19490|7
1744044400000|2025-04-07 16:46:40|19499.7|19487.7|19497.4|19485.4|19499.7|19487.7|19497.4|19485.4|13
1744044410000|2025-04-07 16:46:50|19497.2|19485.2|19490|19478|19497.2|19485.2|19490|19478|10
1744044420000|2025-04-07 16:47:00|19491.4|19479.4|19498.8|19486.8|19498.8|19486.8|19491.4|19479.4|4
1744044430000|2025-04-07 16:47:10|19499.9|19487.9|19504.9|19492.9|19504.9|19492.9|19499.9|19487.9|2
1744044440000|2025-04-07 16:47:20|19499.1|19487.1|19500|19488|19502.4|19490.4|19498.8|19486.8|7
1744044450000|2025-04-07 16:47:30|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|0
1744044460000|2025-04-07 16:47:40|19498.6|19486.6|19501.4|19489.4|19501.4|19489.4|19498.6|19486.6|3
1744044470000|2025-04-07 16:47:50|19501.3|19489.3|19496.4|19484.4|19502.4|19490.4|19496.4|19484.4|2
1744044480000|2025-04-07 16:48:00|19496.3|19484.3|19503.5|19491.5|19504.7|19492.7|19493.8|19481.8|9
1744044490000|2025-04-07 16:48:10|19509.7|19497.7|19509.5|19497.5|19509.7|19497.7|19508.4|19496.4|12
1744044500000|2025-04-07 16:48:20|19509.7|19497.7|19503.1|19491.1|19509.7|19497.7|19503.1|19491.1|13
1744044510000|2025-04-07 16:48:30|19502|19490|19500.6|19488.6|19502|19490|19499.5|19487.5|9
1744044520000|2025-04-07 16:48:40|19499.5|19487.5|19499.5|19487.5|19501.9|19489.9|19499.5|19487.5|2
1744044530000|2025-04-07 16:48:50|19497|19485|19494.9|19482.9|19497.2|19485.2|19494.9|19482.9|13
1744044540000|2025-04-07 16:49:00|19495|19483|19497.4|19485.4|19497.4|19485.4|19495|19483|7
1744044550000|2025-04-07 16:49:10|19502.5|19490.5|19503.8|19491.8|19503.8|19491.8|19497.5|19485.5|15
1744044560000|2025-04-07 16:49:20|19504.9|19492.9|19502.4|19490.4|19504.9|19492.9|19501.3|19489.3|2
1744044570000|2025-04-07 16:49:30|19501.3|19489.3|19497.4|19485.4|19502.4|19490.4|19497.4|19485.4|11
1744044580000|2025-04-07 16:49:40|19498.4|19486.4|19502.4|19490.4|19502.4|19490.4|19498.4|19486.4|7
1744044590000|2025-04-07 16:49:50|19507.5|19495.5|19507.4|19495.4|19507.5|19495.5|19501.3|19489.3|24
1744044600000|2025-04-07 16:50:00|19514.9|19502.9|19507.5|19495.5|19514.9|19502.9|19506.4|19494.4|18
1744044610000|2025-04-07 16:50:10|19508.8|19496.8|19497.7|19485.7|19510|19498|19497.7|19485.7|4
1744044620000|2025-04-07 16:50:20|19499.1|19487.1|19499.1|19487.1|19501.3|19489.3|19499.1|19487.1|1
1744044630000|2025-04-07 16:50:30|19493.9|19481.9|19496.6|19484.6|19496.6|19484.6|19493.9|19481.9|4
1744044640000|2025-04-07 16:50:40|19497.8|19485.8|19492.7|19480.7|19497.8|19485.8|19492.7|19480.7|3
1744044650000|2025-04-07 16:50:50|19493|19481|19496.6|19484.6|19496.6|19484.6|19493|19481|3
1744044660000|2025-04-07 16:51:00|19497.7|19485.7|19504.1|19492.1|19508.8|19496.8|19497.7|19485.7|8
1744044670000|2025-04-07 16:51:10|19503|19491|19496.6|19484.6|19505.2|19493.2|19496.6|19484.6|2
1744044680000|2025-04-07 16:51:20|19495.3|19483.3|19496.6|19484.6|19497.7|19485.7|19495.3|19483.3|6
1744044690000|2025-04-07 16:51:30|19494.1|19482.1|19490.2|19478.2|19494.1|19482.1|19489.1|19477.1|5
1744044700000|2025-04-07 16:51:40|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|0
1744044720000|2025-04-07 16:52:00|19488|19476|19478.8|19466.8|19488|19476|19477.3|19465.3|16
1744044730000|2025-04-07 16:52:10|19480|19468|19482.5|19470.5|19485.9|19473.9|19480|19468|5
1744044740000|2025-04-07 16:52:20|19482.3|19470.3|19479.1|19467.1|19482.7|19470.7|19477.7|19465.7|11
1744044750000|2025-04-07 16:52:30|19480.2|19468.2|19480.2|19468.2|19480.2|19468.2|19480.2|19468.2|0
1744044760000|2025-04-07 16:52:40|19480.3|19468.3|19480.3|19468.3|19482.7|19470.7|19480.3|19468.3|6
1744044770000|2025-04-07 16:52:50|19479.1|19467.1|19489.1|19477.1|19490.2|19478.2|19479.1|19467.1|24
1744044780000|2025-04-07 16:53:00|19488.9|19476.9|19478.9|19466.9|19488.9|19476.9|19478.9|19466.9|4
1744044790000|2025-04-07 16:53:10|19480.2|19468.2|19469.1|19457.1|19480.2|19468.2|19469.1|19457.1|6
1744044800000|2025-04-07 16:53:20|19468|19456|19473.7|19461.7|19473.9|19461.9|19466.6|19454.6|11
1744044810000|2025-04-07 16:53:30|19474.1|19462.1|19476.6|19464.6|19477.7|19465.7|19474.1|19462.1|6
1744044820000|2025-04-07 16:53:40|19477.7|19465.7|19469.1|19457.1|19477.7|19465.7|19469.1|19457.1|5
1744044830000|2025-04-07 16:53:50|19468|19456|19466.6|19454.6|19468|19456|19466.4|19454.4|1
1744044840000|2025-04-07 16:54:00|19467.7|19455.7|19480.2|19468.2|19480.2|19468.2|19466.6|19454.6|20
1744044850000|2025-04-07 16:54:10|19480|19468|19483.4|19471.4|19483.6|19471.6|19477.5|19465.5|9
1744044860000|2025-04-07 16:54:20|19483.6|19471.6|19483.6|19471.6|19483.6|19471.6|19483.6|19471.6|0
1744044870000|2025-04-07 16:54:30|19482.5|19470.5|19466.2|19454.2|19482.5|19470.5|19466.2|19454.2|13
1744044880000|2025-04-07 16:54:40|19468.6|19456.6|19471.1|19459.1|19471.1|19459.1|19466.2|19454.2|5
1744044890000|2025-04-07 16:54:50|19472.2|19460.2|19469.8|19457.8|19474.8|19462.8|19467.6|19455.6|8
1744044900000|2025-04-07 16:55:00|19470|19458|19478.7|19466.7|19481.4|19469.4|19470|19458|12
1744044910000|2025-04-07 16:55:10|19478.9|19466.9|19468.7|19456.7|19478.9|19466.9|19468.7|19456.7|12
1744044920000|2025-04-07 16:55:20|19467.6|19455.6|19467.3|19455.3|19468.4|19456.4|19466.2|19454.2|2
1744044930000|2025-04-07 16:55:30|19466.1|19454.1|19468.7|19456.7|19468.9|19456.9|19464.8|19452.8|14
1744044940000|2025-04-07 16:55:40|19467.6|19455.6|19459.8|19447.8|19467.6|19455.6|19458.7|19446.7|9
1744044950000|2025-04-07 16:55:50|19462.6|19450.6|19456.1|19444.1|19462.6|19450.6|19453.9|19441.9|10
1744044960000|2025-04-07 16:56:00|19457.2|19445.2|19451.6|19439.6|19461.2|19449.2|19451.6|19439.6|19
1744044970000|2025-04-07 16:56:10|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|4
1744044980000|2025-04-07 16:56:20|19458.9|19446.9|19463.7|19451.7|19466.2|19454.2|19458.9|19446.9|9
1744044990000|2025-04-07 16:56:30|19462.6|19450.6|19458.7|19446.7|19463.7|19451.7|19458.7|19446.7|2
1744045000000|2025-04-07 16:56:40|19457.6|19445.6|19457.3|19445.3|19458.7|19446.7|19453.7|19441.7|4
1744045010000|2025-04-07 16:56:50|19454.1|19442.1|19456.2|19444.2|19458.9|19446.9|19454.1|19442.1|5
1744045020000|2025-04-07 16:57:00|19455.1|19443.1|19455.1|19443.1|19457.6|19445.6|19452.6|19440.6|4
1744045030000|2025-04-07 16:57:10|19456.2|19444.2|19457.8|19445.8|19457.8|19445.8|19454.2|19442.2|4
1744045040000|2025-04-07 16:57:20|19458.9|19446.9|19457.8|19445.8|19458.9|19446.9|19457.8|19445.8|2
1744045050000|2025-04-07 16:57:30|19457.6|19445.6|19455|19443|19457.6|19445.6|19455|19443|2
1744045060000|2025-04-07 16:57:40|19456.2|19444.2|19454.8|19442.8|19457.3|19445.3|19454.8|19442.8|12
1744045070000|2025-04-07 16:57:50|19453.7|19441.7|19453.7|19441.7|19453.7|19441.7|19453.6|19441.6|6
1744045080000|2025-04-07 16:58:00|19452.6|19440.6|19453.7|19441.7|19453.7|19441.7|19451.2|19439.2|5
1744045090000|2025-04-07 16:58:10|19452.6|19440.6|19456.2|19444.2|19456.2|19444.2|19452.6|19440.6|4
1744045100000|2025-04-07 16:58:20|19455.1|19443.1|19447.5|19435.5|19455.1|19443.1|19447.5|19435.5|14
1744045110000|2025-04-07 16:58:30|19445.3|19433.3|19446.5|19434.5|19447.6|19435.6|19444|19432|11
1744045120000|2025-04-07 16:58:40|19445.5|19433.5|19449|19437|19450.1|19438.1|19445.5|19433.5|10
1744045130000|2025-04-07 16:58:50|19450.1|19438.1|19455.1|19443.1|19455.1|19443.1|19450.1|19438.1|6
1744045140000|2025-04-07 16:59:00|19459.8|19447.8|19458.7|19446.7|19460.1|19448.1|19457.8|19445.8|11
1744045150000|2025-04-07 16:59:10|19459|19447|19461.5|19449.5|19462.9|19450.9|19459|19447|10
1744045160000|2025-04-07 16:59:20|19460.3|19448.3|19465.1|19453.1|19466.2|19454.2|19460.3|19448.3|7
1744045170000|2025-04-07 16:59:30|19463.7|19451.7|19461.2|19449.2|19463.7|19451.7|19461.2|19449.2|3
1744045180000|2025-04-07 16:59:40|19459|19447|19459|19447|19459|19447|19459|19447|2
1744045190000|2025-04-07 16:59:50|19457.9|19445.9|19451.5|19439.5|19457.9|19445.9|19449|19437|20
1744045200000|2025-04-07 17:00:00|19452.6|19440.6|19476.2|19464.2|19476.2|19464.2|19451.5|19439.5|15
1744045210000|2025-04-07 17:00:10|19483.6|19471.6|19506.2|19494.2|19506.2|19494.2|19483.6|19471.6|59
1744045220000|2025-04-07 17:00:20|19503.9|19491.9|19515.3|19503.3|19517.8|19505.8|19503.9|19491.9|24
1744045230000|2025-04-07 17:00:30|19514.2|19502.2|19509|19497|19520.1|19508.1|19509|19497|14
1744045240000|2025-04-07 17:00:40|19508.9|19496.9|19548.4|19536.4|19553.7|19541.7|19508.9|19496.9|27
1744045250000|2025-04-07 17:00:50|19547.1|19535.1|19550.7|19538.7|19558.2|19546.2|19547.1|19535.1|22
1744045260000|2025-04-07 17:01:00|19550.9|19538.9|19545.9|19533.9|19550.9|19538.9|19538.4|19526.4|9
1744045270000|2025-04-07 17:01:10|19546.1|19534.1|19546.2|19534.2|19547.5|19535.5|19539|19527|32
1744045280000|2025-04-07 17:01:20|19546.5|19534.5|19532.8|19520.8|19546.5|19534.5|19532.6|19520.6|27
1744045290000|2025-04-07 17:01:30|19532.6|19520.6|19526.5|19514.5|19534.2|19522.2|19526.5|19514.5|14
1744045300000|2025-04-07 17:01:40|19526.4|19514.4|19531.5|19519.5|19535.9|19523.9|19526.4|19514.4|11
1744045310000|2025-04-07 17:01:50|19532.6|19520.6|19531.1|19519.1|19534|19522|19531.1|19519.1|7
1744045320000|2025-04-07 17:02:00|19530|19518|19522.6|19510.6|19535.1|19523.1|19522.6|19510.6|119
1744045330000|2025-04-07 17:02:10|19523.9|19511.9|19507.6|19495.6|19523.9|19511.9|19507.6|19495.6|25
1744045340000|2025-04-07 17:02:20|19508.7|19496.7|19499|19487|19508.7|19496.7|19499|19487|11
1744045350000|2025-04-07 17:02:30|19501.2|19489.2|19505|19493|19508.9|19496.9|19501.2|19489.2|12
1744045360000|2025-04-07 17:02:40|19503.9|19491.9|19503.7|19491.7|19504|19492|19502.8|19490.8|2
1744045370000|2025-04-07 17:02:50|19502.6|19490.6|19506.5|19494.5|19506.5|19494.5|19502.6|19490.6|3
1744045380000|2025-04-07 17:03:00|19505.4|19493.4|19514|19502|19514|19502|19505.4|19493.4|7
1744045390000|2025-04-07 17:03:10|19515.1|19503.1|19511.2|19499.2|19516.2|19504.2|19510.1|19498.1|11
1744045400000|2025-04-07 17:03:20|19512.3|19500.3|19511.2|19499.2|19512.3|19500.3|19511.2|19499.2|0
1744045410000|2025-04-07 17:03:30|19513.5|19501.5|19506.2|19494.2|19513.5|19501.5|19506|19494|4
1744045420000|2025-04-07 17:03:40|19507.3|19495.3|19504.8|19492.8|19508.4|19496.4|19504.8|19492.8|4
1744045430000|2025-04-07 17:03:50|19503.4|19491.4|19495.1|19483.1|19503.5|19491.5|19495.1|19483.1|8
1744045440000|2025-04-07 17:04:00|19495|19483|19488.7|19476.7|19496|19484|19488.7|19476.7|1
1744045450000|2025-04-07 17:04:10|19483.5|19471.5|19473.7|19461.7|19483.5|19471.5|19473.7|19461.7|13
1744045460000|2025-04-07 17:04:20|19473.2|19461.2|19466|19454|19473.2|19461.2|19465|19453|14
1744045470000|2025-04-07 17:04:30|19466.2|19454.2|19466|19454|19466.2|19454.2|19458.9|19446.9|18
1744045480000|2025-04-07 17:04:40|19463.7|19451.7|19468.7|19456.7|19468.7|19456.7|19463.7|19451.7|5
1744045490000|2025-04-07 17:04:50|19467.5|19455.5|19468.4|19456.4|19468.7|19456.7|19466.2|19454.2|1
1744045500000|2025-04-07 17:05:00|19469.8|19457.8|19471|19459|19472.3|19460.3|19469.8|19457.8|4
1744045510000|2025-04-07 17:05:10|19470.6|19458.6|19468.7|19456.7|19470.6|19458.6|19467.3|19455.3|5
1744045520000|2025-04-07 17:05:20|19468.5|19456.5|19468.5|19456.5|19468.5|19456.5|19468.5|19456.5|0
1744045530000|2025-04-07 17:05:30|19468.4|19456.4|19462.3|19450.3|19468.5|19456.5|19462.3|19450.3|4
1744045540000|2025-04-07 17:05:40|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|6
1744045550000|2025-04-07 17:05:50|19462.4|19450.4|19463.5|19451.5|19464.9|19452.9|19459|19447|6
1744045560000|2025-04-07 17:06:00|19461.4|19449.4|19456|19444|19461.4|19449.4|19453.7|19441.7|14
1744045570000|2025-04-07 17:06:10|19459.9|19447.9|19461.2|19449.2|19461.2|19449.2|19456.2|19444.2|7
1744045580000|2025-04-07 17:06:20|19462.3|19450.3|19458.5|19446.5|19462.3|19450.3|19456.2|19444.2|22
1744045590000|2025-04-07 17:06:30|19458.7|19446.7|19458.5|19446.5|19459.5|19447.5|19455.9|19443.9|23
1744045600000|2025-04-07 17:06:40|19460.7|19448.7|19456.2|19444.2|19461.2|19449.2|19456.2|19444.2|3
1744045610000|2025-04-07 17:06:50|19456|19444|19471|19459|19477.1|19465.1|19456|19444|16
1744045620000|2025-04-07 17:07:00|19472.1|19460.1|19474.8|19462.8|19475.6|19463.6|19472.1|19460.1|3
1744045630000|2025-04-07 17:07:10|19474.5|19462.5|19472|19460|19474.5|19462.5|19470.7|19458.7|3
1744045640000|2025-04-07 17:07:20|19468.7|19456.7|19474.5|19462.5|19474.5|19462.5|19468.1|19456.1|24
1744045650000|2025-04-07 17:07:30|19475.7|19463.7|19482.9|19470.9|19482.9|19470.9|19475.6|19463.6|5
1744045660000|2025-04-07 17:07:40|19484|19472|19480.6|19468.6|19486.6|19474.6|19480.6|19468.6|7
1744045670000|2025-04-07 17:07:50|19482.7|19470.7|19475.4|19463.4|19483.8|19471.8|19475.4|19463.4|7
1744045680000|2025-04-07 17:08:00|19474.3|19462.3|19479.1|19467.1|19479.1|19467.1|19471.8|19459.8|8
1744045690000|2025-04-07 17:08:10|19482.6|19470.6|19492.7|19480.7|19495.1|19483.1|19482.6|19470.6|14
1744045700000|2025-04-07 17:08:20|19489.3|19477.3|19485.1|19473.1|19489.3|19477.3|19485.1|19473.1|0
1744045710000|2025-04-07 17:08:30|19482.9|19470.9|19480.2|19468.2|19482.9|19470.9|19475.2|19463.2|3
1744045720000|2025-04-07 17:08:40|19480.1|19468.1|19477.7|19465.7|19480.1|19468.1|19477.7|19465.7|1
1744045730000|2025-04-07 17:08:50|19478.8|19466.8|19477.6|19465.6|19478.8|19466.8|19477.6|19465.6|2
1744045740000|2025-04-07 17:09:00|19476.5|19464.5|19470.2|19458.2|19476.5|19464.5|19470.2|19458.2|12
1744045750000|2025-04-07 17:09:10|19470.4|19458.4|19473|19461|19474.1|19462.1|19469.3|19457.3|9
1744045760000|2025-04-07 17:09:20|19476.3|19464.3|19475.4|19463.4|19480.4|19468.4|19475.4|19463.4|6
1744045770000|2025-04-07 17:09:30|19475.2|19463.2|19485.4|19473.4|19485.4|19473.4|19472.9|19460.9|9
1744045780000|2025-04-07 17:09:40|19484.1|19472.1|19482.9|19470.9|19487.9|19475.9|19482.9|19470.9|6
1744045790000|2025-04-07 17:09:50|19484.1|19472.1|19476.6|19464.6|19484.1|19472.1|19475.4|19463.4|6
1744045800000|2025-04-07 17:10:00|19479.9|19467.9|19481.8|19469.8|19485.1|19473.1|19478|19466|8
1744045810000|2025-04-07 17:10:10|19480.4|19468.4|19478|19466|19480.4|19468.4|19478|19466|1
1744045820000|2025-04-07 17:10:20|19476.6|19464.6|19475.2|19463.2|19476.6|19464.6|19468|19456|9
1744045830000|2025-04-07 17:10:30|19473|19461|19475.2|19463.2|19477.9|19465.9|19472.9|19460.9|3
1744045840000|2025-04-07 17:10:40|19477.4|19465.4|19487.4|19475.4|19491.3|19479.3|19477.4|19465.4|10
1744045850000|2025-04-07 17:10:50|19487.6|19475.6|19484|19472|19487.6|19475.6|19484|19472|1
1744045860000|2025-04-07 17:11:00|19481.6|19469.6|19480.2|19468.2|19481.6|19469.6|19479.1|19467.1|9
1744045870000|2025-04-07 17:11:10|19479.1|19467.1|19484.1|19472.1|19484.1|19472.1|19479.1|19467.1|2
1744045880000|2025-04-07 17:11:20|19492.7|19480.7|19492.9|19480.9|19493|19481|19491.9|19479.9|2
1744045890000|2025-04-07 17:11:30|19490.4|19478.4|19490.4|19478.4|19492.9|19480.9|19487.9|19475.9|7
1744045900000|2025-04-07 17:11:40|19488.2|19476.2|19489.4|19477.4|19491.6|19479.6|19488.2|19476.2|1
1744045910000|2025-04-07 17:11:50|19490.7|19478.7|19493.4|19481.4|19494.4|19482.4|19490.7|19478.7|3
1744045920000|2025-04-07 17:12:00|19492.1|19480.1|19494.4|19482.4|19494.4|19482.4|19492.1|19480.1|2
1744045930000|2025-04-07 17:12:10|19493.2|19481.2|19491.9|19479.9|19494.1|19482.1|19491.8|19479.8|9
1744045940000|2025-04-07 17:12:20|19494.1|19482.1|19492.9|19480.9|19494.1|19482.1|19491.8|19479.8|6
1744045950000|2025-04-07 17:12:30|19493|19481|19497.9|19485.9|19499.1|19487.1|19493|19481|7
1744045960000|2025-04-07 17:12:40|19499.1|19487.1|19487.7|19475.7|19500.2|19488.2|19487.7|19475.7|12
1744045970000|2025-04-07 17:12:50|19491.6|19479.6|19495.2|19483.2|19495.2|19483.2|19491.6|19479.6|4
1744045980000|2025-04-07 17:13:00|19494.1|19482.1|19497.6|19485.6|19497.6|19485.6|19491.6|19479.6|8
1744045990000|2025-04-07 17:13:10|19498.6|19486.6|19487.7|19475.7|19498.6|19486.6|19487.7|19475.7|7
1744046000000|2025-04-07 17:13:20|19493.8|19481.8|19499|19487|19502.7|19490.7|19492.7|19480.7|5
1744046010000|2025-04-07 17:13:30|19497.9|19485.9|19492.9|19480.9|19497.9|19485.9|19492.9|19480.9|2
1744046020000|2025-04-07 17:13:40|19494|19482|19497.6|19485.6|19497.7|19485.7|19494|19482|6
1744046030000|2025-04-07 17:13:50|19497.7|19485.7|19492.7|19480.7|19499.1|19487.1|19492.7|19480.7|17
1744046040000|2025-04-07 17:14:00|19494.1|19482.1|19504.9|19492.9|19504.9|19492.9|19494.1|19482.1|6
1744046050000|2025-04-07 17:14:10|19502.5|19490.5|19504.6|19492.6|19507.4|19495.4|19502.4|19490.4|14
1744046060000|2025-04-07 17:14:20|19504.9|19492.9|19514.6|19502.6|19518.3|19506.3|19502.4|19490.4|36
1744046070000|2025-04-07 17:14:30|19516.8|19504.8|19511|19499|19517.1|19505.1|19511|19499|5
1744046080000|2025-04-07 17:14:40|19512.1|19500.1|19499.9|19487.9|19512.1|19500.1|19499.9|19487.9|74
1744046090000|2025-04-07 17:14:50|19499.7|19487.7|19494.9|19482.9|19499.7|19487.7|19491.3|19479.3|14
1744046100000|2025-04-07 17:15:00|19496|19484|19496|19484|19496|19484|19494.9|19482.9|7
1744046110000|2025-04-07 17:15:10|19496.1|19484.1|19502.4|19490.4|19502.4|19490.4|19496.1|19484.1|3
1744046120000|2025-04-07 17:15:20|19502.2|19490.2|19499.9|19487.9|19502.2|19490.2|19497.4|19485.4|2
1744046130000|2025-04-07 17:15:30|19501|19489|19507.4|19495.4|19509.9|19497.9|19501|19489|7
1744046140000|2025-04-07 17:15:40|19509.6|19497.6|19509.9|19497.9|19509.9|19497.9|19508.5|19496.5|3
1744046150000|2025-04-07 17:15:50|19508.8|19496.8|19500.2|19488.2|19509.9|19497.9|19500|19488|10
1744046160000|2025-04-07 17:16:00|19498.8|19486.8|19507.4|19495.4|19507.4|19495.4|19498.6|19486.6|12
1744046170000|2025-04-07 17:16:10|19509.9|19497.9|19513.8|19501.8|19513.8|19501.8|19509.9|19497.9|3
1744046180000|2025-04-07 17:16:20|19516.1|19504.1|19512.5|19500.5|19517.4|19505.4|19512.5|19500.5|4
1744046190000|2025-04-07 17:16:30|19511.4|19499.4|19507.7|19495.7|19511.4|19499.4|19507.7|19495.7|3
1744046200000|2025-04-07 17:16:40|19509.9|19497.9|19510|19498|19510|19498|19509.9|19497.9|5
1744046210000|2025-04-07 17:16:50|19508.6|19496.6|19512.4|19500.4|19516.3|19504.3|19506.3|19494.3|18
1744046220000|2025-04-07 17:17:00|19512.2|19500.2|19517.1|19505.1|19518.5|19506.5|19512.2|19500.2|3
1744046230000|2025-04-07 17:17:10|19521|19509|19518.5|19506.5|19521|19509|19518.5|19506.5|5
1744046240000|2025-04-07 17:17:20|19517.4|19505.4|19517.4|19505.4|19519.9|19507.9|19514.6|19502.6|14
1744046250000|2025-04-07 17:17:30|19517.1|19505.1|19519.6|19507.6|19521|19509|19517.1|19505.1|8
1744046260000|2025-04-07 17:17:40|19518.5|19506.5|19514.9|19502.9|19521|19509|19514.9|19502.9|5
1744046270000|2025-04-07 17:17:50|19513.8|19501.8|19509.9|19497.9|19513.8|19501.8|19508.6|19496.6|5
1744046280000|2025-04-07 17:18:00|19511|19499|19512.7|19500.7|19513.8|19501.8|19510.2|19498.2|14
1744046290000|2025-04-07 17:18:10|19516.3|19504.3|19520.4|19508.4|19521.6|19509.6|19516|19504|29
1744046300000|2025-04-07 17:18:20|19521.6|19509.6|19520.2|19508.2|19524.1|19512.1|19517.9|19505.9|5
1744046310000|2025-04-07 17:18:30|19522.4|19510.4|19518.6|19506.6|19522.4|19510.4|19518.6|19506.6|2
1744046320000|2025-04-07 17:18:40|19513.3|19501.3|19516.3|19504.3|19516.3|19504.3|19512.7|19500.7|6
1744046330000|2025-04-07 17:18:50|19522.4|19510.4|19524.9|19512.9|19524.9|19512.9|19521.3|19509.3|15
1744046340000|2025-04-07 17:19:00|19525|19513|19522.7|19510.7|19526.3|19514.3|19522.5|19510.5|3
1744046350000|2025-04-07 17:19:10|19522.5|19510.5|19525|19513|19526|19514|19519.1|19507.1|16
1744046360000|2025-04-07 17:19:20|19522.7|19510.7|19523.8|19511.8|19528.8|19516.8|19522.7|19510.7|12
1744046370000|2025-04-07 17:19:30|19522.7|19510.7|19522.5|19510.5|19523.8|19511.8|19521.3|19509.3|6
1744046380000|2025-04-07 17:19:40|19523.6|19511.6|19525|19513|19526.9|19514.9|19523.6|19511.6|4
1744046390000|2025-04-07 17:19:50|19527.5|19515.5|19527.4|19515.4|19527.5|19515.5|19522.4|19510.4|7
1744046400000|2025-04-07 17:20:00|19528.5|19516.5|19526.1|19514.1|19528.6|19516.6|19522|19510|3
1744046410000|2025-04-07 17:20:10|19526|19514|19522|19510|19526|19514|19522|19510|18
1744046420000|2025-04-07 17:20:20|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19518.6|19506.6|7
1744046430000|2025-04-07 17:20:30|19521|19509|19518.6|19506.6|19521.1|19509.1|19516.1|19504.1|6
1744046440000|2025-04-07 17:20:40|19518.5|19506.5|19521|19509|19521|19509|19518.5|19506.5|5
1744046450000|2025-04-07 17:20:50|19517.4|19505.4|19521.1|19509.1|19521.1|19509.1|19517.4|19505.4|1
1744046460000|2025-04-07 17:21:00|19521.3|19509.3|19522.7|19510.7|19523.9|19511.9|19520.2|19508.2|16
1744046470000|2025-04-07 17:21:10|19521.3|19509.3|19519.9|19507.9|19522.4|19510.4|19518.8|19506.8|22
1744046480000|2025-04-07 17:21:20|19518.8|19506.8|19517.7|19505.7|19519.9|19507.9|19515.2|19503.2|10
1744046490000|2025-04-07 17:21:30|19517.4|19505.4|19517.4|19505.4|19518.5|19506.5|19516.3|19504.3|1
1744046500000|2025-04-07 17:21:40|19517.2|19505.2|19517.4|19505.4|19519.9|19507.9|19513.8|19501.8|6
1744046510000|2025-04-07 17:21:50|19518.8|19506.8|19515.2|19503.2|19518.8|19506.8|19513.9|19501.9|7
1744046520000|2025-04-07 17:22:00|19514.1|19502.1|19518.8|19506.8|19520.2|19508.2|19514.1|19502.1|16
1744046530000|2025-04-07 17:22:10|19519.9|19507.9|19523.9|19511.9|19523.9|19511.9|19519.9|19507.9|2
1744046540000|2025-04-07 17:22:20|19523.8|19511.8|19523.8|19511.8|19523.8|19511.8|19522.5|19510.5|5
1744046550000|2025-04-07 17:22:30|19528.8|19516.8|19526.3|19514.3|19528.8|19516.8|19525.2|19513.2|8
1744046560000|2025-04-07 17:22:40|19525.2|19513.2|19517.7|19505.7|19525.2|19513.2|19517.7|19505.7|4
1744046570000|2025-04-07 17:22:50|19518.8|19506.8|19517.7|19505.7|19518.8|19506.8|19517.7|19505.7|0
1744046580000|2025-04-07 17:23:00|19518.8|19506.8|19520.2|19508.2|19520.2|19508.2|19514.1|19502.1|14
1744046590000|2025-04-07 17:23:10|19522.7|19510.7|19525.2|19513.2|19526.3|19514.3|19521.6|19509.6|5
1744046600000|2025-04-07 17:23:20|19526.4|19514.4|19526.6|19514.6|19526.6|19514.6|19526.3|19514.3|0
1744046610000|2025-04-07 17:23:30|19527.7|19515.7|19525.2|19513.2|19528.9|19516.9|19522.8|19510.8|2
1744046620000|2025-04-07 17:23:40|19524.1|19512.1|19525.2|19513.2|19525.2|19513.2|19522.5|19510.5|3
1744046630000|2025-04-07 17:23:50|19526.3|19514.3|19526.6|19514.6|19528.9|19516.9|19526.3|19514.3|3
1744046640000|2025-04-07 17:24:00|19524.1|19512.1|19529.1|19517.1|19529.1|19517.1|19522.7|19510.7|6
1744046650000|2025-04-07 17:24:10|19526.9|19514.9|19527.8|19515.8|19527.8|19515.8|19522.7|19510.7|2
1744046660000|2025-04-07 17:24:20|19528|19516|19529.1|19517.1|19533|19521|19526.7|19514.7|19
1744046670000|2025-04-07 17:24:30|19528|19516|19530.3|19518.3|19530.3|19518.3|19527.7|19515.7|2
1744046680000|2025-04-07 17:24:40|19532.5|19520.5|19530.5|19518.5|19534.1|19522.1|19529.1|19517.1|5
1744046690000|2025-04-07 17:24:50|19529.4|19517.4|19529.1|19517.1|19529.4|19517.4|19529.1|19517.1|0
1744046700000|2025-04-07 17:25:00|19530.2|19518.2|19528|19516|19531.6|19519.6|19528|19516|8
1744046710000|2025-04-07 17:25:10|19529.1|19517.1|19533|19521|19533|19521|19529.1|19517.1|3
1744046720000|2025-04-07 17:25:20|19534.1|19522.1|19534.1|19522.1|19534.2|19522.2|19534.1|19522.1|4
1744046730000|2025-04-07 17:25:30|19535.5|19523.5|19536.7|19524.7|19536.7|19524.7|19535.5|19523.5|3
1744046740000|2025-04-07 17:25:40|19531.7|19519.7|19531.7|19519.7|19532.8|19520.8|19528|19516|11
1744046750000|2025-04-07 17:25:50|19531.6|19519.6|19534.2|19522.2|19534.2|19522.2|19529.2|19517.2|14
1744046760000|2025-04-07 17:26:00|19534.1|19522.1|19533|19521|19536.3|19524.3|19533|19521|5
1744046770000|2025-04-07 17:26:10|19531.6|19519.6|19531.4|19519.4|19532.8|19520.8|19527.8|19515.8|15
1744046780000|2025-04-07 17:26:20|19529.1|19517.1|19526.6|19514.6|19529.1|19517.1|19525.3|19513.3|16
1744046790000|2025-04-07 17:26:30|19527.7|19515.7|19536.2|19524.2|19536.2|19524.2|19527.7|19515.7|5
1744046800000|2025-04-07 17:26:40|19536.4|19524.4|19530.2|19518.2|19537.7|19525.7|19530.2|19518.2|10
1744046810000|2025-04-07 17:26:50|19528.9|19516.9|19528.9|19516.9|19528.9|19516.9|19528.9|19516.9|1
1744046820000|2025-04-07 17:27:00|19531.2|19519.2|19538.9|19526.9|19538.9|19526.9|19530.2|19518.2|2
1744046830000|2025-04-07 17:27:10|19537.7|19525.7|19530.5|19518.5|19538|19526|19530.5|19518.5|8
1744046840000|2025-04-07 17:27:20|19532.7|19520.7|19525.5|19513.5|19532.7|19520.7|19525.3|19513.3|13
1744046850000|2025-04-07 17:27:30|19524.1|19512.1|19520.5|19508.5|19526.6|19514.6|19520.5|19508.5|7
1744046860000|2025-04-07 17:27:40|19522.8|19510.8|19523|19511|19524.1|19512.1|19520.5|19508.5|7
1744046870000|2025-04-07 17:27:50|19524.1|19512.1|19525.5|19513.5|19526.7|19514.7|19524.1|19512.1|1
1744046880000|2025-04-07 17:28:00|19526.6|19514.6|19541.6|19529.6|19541.6|19529.6|19526.6|19514.6|6
1744046890000|2025-04-07 17:28:10|19539.1|19527.1|19538|19526|19542.8|19530.8|19537.7|19525.7|16
1744046900000|2025-04-07 17:28:20|19536.9|19524.9|19533|19521|19536.9|19524.9|19528|19516|11
1744046910000|2025-04-07 17:28:30|19531.9|19519.9|19531.6|19519.6|19532.7|19520.7|19528|19516|6
1744046920000|2025-04-07 17:28:40|19528|19516|19529.1|19517.1|19529.1|19517.1|19528|19516|2
1744046930000|2025-04-07 17:28:50|19531.6|19519.6|19529.1|19517.1|19531.6|19519.6|19529.1|19517.1|6
1744046940000|2025-04-07 17:29:00|19526.7|19514.7|19531.7|19519.7|19531.7|19519.7|19526.7|19514.7|8
1744046950000|2025-04-07 17:29:10|19533|19521|19535.3|19523.3|19535.5|19523.5|19533|19521|3
1744046960000|2025-04-07 17:29:20|19535.5|19523.5|19536.9|19524.9|19538|19526|19534.2|19522.2|5
1744046970000|2025-04-07 17:29:30|19538|19526|19538|19526|19538|19526|19538|19526|1
1744046980000|2025-04-07 17:29:40|19539.1|19527.1|19540.5|19528.5|19543.9|19531.9|19539.1|19527.1|12
1744046990000|2025-04-07 17:29:50|19540.1|19528.1|19535.1|19523.1|19540.1|19528.1|19533|19521|12
1744047000000|2025-04-07 17:30:00|19534.1|19522.1|19542.8|19530.8|19543.9|19531.9|19534.1|19522.1|8
1744047010000|2025-04-07 17:30:10|19542.6|19530.6|19540.1|19528.1|19542.6|19530.6|19537.6|19525.6|4
1744047020000|2025-04-07 17:30:20|19539.1|19527.1|19537.8|19525.8|19540.3|19528.3|19537.8|19525.8|9
1744047030000|2025-04-07 17:30:30|19534.2|19522.2|19531.9|19519.9|19535.3|19523.3|19531.9|19519.9|12
1744047040000|2025-04-07 17:30:40|19531.7|19519.7|19531.6|19519.6|19532.8|19520.8|19531.6|19519.6|4
1744047050000|2025-04-07 17:30:50|19529.2|19517.2|19528.9|19516.9|19531.4|19519.4|19525.5|19513.5|7
1744047060000|2025-04-07 17:31:00|19527.8|19515.8|19527.8|19515.8|19530|19518|19525.1|19513.1|13
1744047070000|2025-04-07 17:31:10|19527.6|19515.6|19522.6|19510.6|19530.1|19518.1|19522.6|19510.6|9
1744047080000|2025-04-07 17:31:20|19521.5|19509.5|19520|19508|19521.5|19509.5|19520|19508|1
1744047090000|2025-04-07 17:31:30|19516.7|19504.7|19498.9|19486.9|19517.3|19505.3|19497.6|19485.6|21
1744047100000|2025-04-07 17:31:40|19497.6|19485.6|19508.7|19496.7|19508.7|19496.7|19496.5|19484.5|33
1744047110000|2025-04-07 17:31:50|19508.9|19496.9|19506.2|19494.2|19509.8|19497.8|19506.2|19494.2|8
1744047120000|2025-04-07 17:32:00|19508.4|19496.4|19517|19505|19519.5|19507.5|19508.4|19496.4|9
1744047130000|2025-04-07 17:32:10|19518.1|19506.1|19512|19500|19518.2|19506.2|19510.9|19498.9|40
1744047140000|2025-04-07 17:32:20|19512.3|19500.3|19510.7|19498.7|19512.3|19500.3|19509.5|19497.5|4
1744047150000|2025-04-07 17:32:30|19505.9|19493.9|19507.3|19495.3|19507.3|19495.3|19502.3|19490.3|10
1744047160000|2025-04-07 17:32:40|19508.4|19496.4|19502.3|19490.3|19512.3|19500.3|19502.3|19490.3|7
1744047170000|2025-04-07 17:32:50|19503.4|19491.4|19500.6|19488.6|19503.4|19491.4|19500.6|19488.6|27
1744047180000|2025-04-07 17:33:00|19502|19490|19512|19500|19512|19500|19502|19490|13
1744047190000|2025-04-07 17:33:10|||||||||1
1744047200000|2025-04-07 17:33:20|19513.1|19501.1|19519.2|19507.2|19519.2|19507.2|19513.1|19501.1|9
1744047210000|2025-04-07 17:33:30|19517|19505|19519.3|19507.3|19519.3|19507.3|19517|19505|0
1744047220000|2025-04-07 17:33:40|19520.6|19508.6|19517|19505|19520.6|19508.6|19517|19505|5
1744047230000|2025-04-07 17:33:50|19518.1|19506.1|19518.2|19506.2|19519.5|19507.5|19518.1|19506.1|3
1744047240000|2025-04-07 17:34:00|19519.3|19507.3|19517|19505|19519.5|19507.5|19517|19505|3
1744047250000|2025-04-07 17:34:10|19518.2|19506.2|19521.7|19509.7|19524.3|19512.3|19518.2|19506.2|4
1744047260000|2025-04-07 17:34:20|19521.8|19509.8|19530.6|19518.6|19531.7|19519.7|19521.7|19509.7|24
1744047270000|2025-04-07 17:34:30|19529.5|19517.5|19525.4|19513.4|19533.9|19521.9|19524.2|19512.2|6
1744047280000|2025-04-07 17:34:40|19526.7|19514.7|19524.2|19512.2|19526.7|19514.7|19523.1|19511.1|5
1744047290000|2025-04-07 17:34:50|19525.3|19513.3|19532.9|19520.9|19534.2|19522.2|19524.2|19512.2|11
1744047300000|2025-04-07 17:35:00|19533.1|19521.1|19534.2|19522.2|19540.4|19528.4|19531.7|19519.7|25
1744047310000|2025-04-07 17:35:10|19533.8|19521.8|19534.2|19522.2|19534.2|19522.2|19533.8|19521.8|5
1744047320000|2025-04-07 17:35:20|19533.1|19521.1|19526.7|19514.7|19533.1|19521.1|19524.2|19512.2|16
1744047330000|2025-04-07 17:35:30|19524.3|19512.3|19531.7|19519.7|19531.7|19519.7|19517|19505|26
1744047340000|2025-04-07 17:35:40|19529.5|19517.5|19534.2|19522.2|19536.7|19524.7|19529.2|19517.2|2
1744047350000|2025-04-07 17:35:50|19532|19520|19531.8|19519.8|19534.2|19522.2|19531.8|19519.8|0
1744047360000|2025-04-07 17:36:00|19533.1|19521.1|19541.7|19529.7|19541.7|19529.7|19533.1|19521.1|50
1744047370000|2025-04-07 17:36:10|19542|19530|19543.4|19531.4|19543.4|19531.4|19540.6|19528.6|6
1744047380000|2025-04-07 17:36:20|19544.3|19532.3|19542|19530|19544.8|19532.8|19540.9|19528.9|26
1744047390000|2025-04-07 17:36:30|19542.1|19530.1|19549.8|19537.8|19550.9|19538.9|19542.1|19530.1|43
1744047400000|2025-04-07 17:36:40|19548.5|19536.5|19552.3|19540.3|19552.3|19540.3|19548.5|19536.5|14
1744047410000|2025-04-07 17:36:50|19553.4|19541.4|19548.5|19536.5|19553.4|19541.4|19548.5|19536.5|14
1744047420000|2025-04-07 17:37:00|19549.6|19537.6|19549.8|19537.8|19549.8|19537.8|19549.6|19537.6|3
1744047430000|2025-04-07 17:37:10|19548.7|19536.7|19539.8|19527.8|19548.7|19536.7|19538.4|19526.4|10
1744047440000|2025-04-07 17:37:20|19540.9|19528.9|19540.9|19528.9|19540.9|19528.9|19535.9|19523.9|11
1744047450000|2025-04-07 17:37:30|19542.3|19530.3|19540.9|19528.9|19542.3|19530.3|19540.9|19528.9|2
1744047460000|2025-04-07 17:37:40|19542.3|19530.3|19534.8|19522.8|19543.4|19531.4|19534.8|19522.8|16
1744047470000|2025-04-07 17:37:50|19535.9|19523.9|19534.8|19522.8|19537.3|19525.3|19530.9|19518.9|31
1744047480000|2025-04-07 17:38:00|19535.9|19523.9|19542|19530|19542.1|19530.1|19535.9|19523.9|8
1744047490000|2025-04-07 17:38:10|19543.4|19531.4|19537|19525|19544.5|19532.5|19535.9|19523.9|45
1744047500000|2025-04-07 17:38:20|19536.8|19524.8|19536.7|19524.7|19538.1|19526.1|19533.5|19521.5|6
1744047510000|2025-04-07 17:38:30|19536.8|19524.8|19534.5|19522.5|19536.8|19524.8|19533.4|19521.4|1
1744047520000|2025-04-07 17:38:40|19535.6|19523.6|19534.3|19522.3|19536.7|19524.7|19534.3|19522.3|3
1744047530000|2025-04-07 17:38:50|19532|19520|19530.6|19518.6|19533.1|19521.1|19530.6|19518.6|3
1744047540000|2025-04-07 17:39:00|19532|19520|19541.7|19529.7|19541.7|19529.7|19532|19520|23
1744047550000|2025-04-07 17:39:10|19542|19530|19546.5|19534.5|19547.7|19535.7|19542|19530|7
1744047560000|2025-04-07 17:39:20|19547.7|19535.7|19546.3|19534.3|19547.7|19535.7|19544.1|19532.1|5
1744047570000|2025-04-07 17:39:30|19543.8|19531.8|19543.8|19531.8|19543.8|19531.8|19543.8|19531.8|1
1744047580000|2025-04-07 17:39:40|19541.6|19529.6|19547.6|19535.6|19547.6|19535.6|19540.2|19528.2|8
1744047590000|2025-04-07 17:39:50|19546.3|19534.3|19548.5|19536.5|19551|19539|19546.3|19534.3|8
1744047600000|2025-04-07 17:40:00|19547.4|19535.4|19547.7|19535.7|19549.8|19537.8|19546.5|19534.5|30
1744047610000|2025-04-07 17:40:10|19548.8|19536.8|19546.3|19534.3|19551|19539|19546.3|19534.3|15
1744047620000|2025-04-07 17:40:20|19546.6|19534.6|19542.9|19530.9|19546.6|19534.6|19542.9|19530.9|9
1744047630000|2025-04-07 17:40:30|19540.7|19528.7|19533.1|19521.1|19540.7|19528.7|19533.1|19521.1|15
1744047640000|2025-04-07 17:40:40|19533.2|19521.2|19533.1|19521.1|19534.5|19522.5|19532|19520|11
1744047650000|2025-04-07 17:40:50|19533.2|19521.2|19525.9|19513.9|19535.7|19523.7|19524.8|19512.8|27
1744047660000|2025-04-07 17:41:00|19527.1|19515.1|19527.3|19515.3|19528.4|19516.4|19525.9|19513.9|7
1744047670000|2025-04-07 17:41:10|19528.4|19516.4|19535.6|19523.6|19535.6|19523.6|19527.3|19515.3|6
1744047680000|2025-04-07 17:41:20|19534.5|19522.5|19530.7|19518.7|19534.5|19522.5|19529.5|19517.5|12
1744047690000|2025-04-07 17:41:30|19530.6|19518.6|19522|19510|19530.6|19518.6|19520.5|19508.5|19
1744047700000|2025-04-07 17:41:40|19519.8|19507.8|19512.3|19500.3|19519.8|19507.8|19509.8|19497.8|65
1744047710000|2025-04-07 17:41:50|19513.4|19501.4|19507.6|19495.6|19515.1|19503.1|19506.2|19494.2|49
1744047720000|2025-04-07 17:42:00|19509.9|19497.9|19492.6|19480.6|19509.9|19497.9|19492.6|19480.6|79
1744047730000|2025-04-07 17:42:10|19494.8|19482.8|19497.3|19485.3|19497.3|19485.3|19487.6|19475.6|51
1744047740000|2025-04-07 17:42:20|19497.4|19485.4|19497.3|19485.3|19497.6|19485.6|19492.6|19480.6|37
1744047750000|2025-04-07 17:42:30|19497.4|19485.4|19481.2|19469.2|19497.4|19485.4|19481.2|19469.2|25
1744047760000|2025-04-07 17:42:40|19483.5|19471.5|19482.6|19470.6|19487.3|19475.3|19482.6|19470.6|18
1744047770000|2025-04-07 17:42:50|19483.7|19471.7|19499.8|19487.8|19499.8|19487.8|19483.7|19471.7|32
1744047780000|2025-04-07 17:43:00|19500.9|19488.9|19516.2|19504.2|19516.2|19504.2|19499.8|19487.8|16
1744047790000|2025-04-07 17:43:10|19515.1|19503.1|19512.6|19500.6|19515.1|19503.1|19512.4|19500.4|8
1744047800000|2025-04-07 17:43:20|19513.7|19501.7|19514.9|19502.9|19514.9|19502.9|19513.7|19501.7|2
1744047810000|2025-04-07 17:43:30|19513.8|19501.8|19517.4|19505.4|19517.4|19505.4|19507.6|19495.6|10
1744047820000|2025-04-07 17:43:40|19516|19504|19514.8|19502.8|19516|19504|19513.8|19501.8|2
1744047830000|2025-04-07 17:43:50|19512.6|19500.6|19502.6|19490.6|19515.2|19503.2|19502.6|19490.6|10
1744047840000|2025-04-07 17:44:00|19501.3|19489.3|19505.1|19493.1|19505.1|19493.1|19496.3|19484.3|19
1744047850000|2025-04-07 17:44:10|19510.2|19498.2|19517.6|19505.6|19522.6|19510.6|19510.2|19498.2|20
1744047860000|2025-04-07 17:44:20|19516.3|19504.3|19512.6|19500.6|19520.9|19508.9|19512.6|19500.6|18
1744047870000|2025-04-07 17:44:30|19513.8|19501.8|19502.6|19490.6|19514.9|19502.9|19502.6|19490.6|7
1744047880000|2025-04-07 17:44:40|19500.1|19488.1|19502.6|19490.6|19502.6|19490.6|19500.1|19488.1|8
1744047890000|2025-04-07 17:44:50|19503.7|19491.7|19497.7|19485.7|19503.7|19491.7|19496.5|19484.5|15
1744047900000|2025-04-07 17:45:00|19499.9|19487.9|19506.9|19494.9|19509.3|19497.3|19499.9|19487.9|59
1744047910000|2025-04-07 17:45:10|19509.3|19497.3|19495.5|19483.5|19509.3|19497.3|19495.5|19483.5|20
1744047920000|2025-04-07 17:45:20|19496.9|19484.9|19495.5|19483.5|19500.7|19488.7|19495.5|19483.5|18
1744047930000|2025-04-07 17:45:30|19495.4|19483.4|19481.6|19469.6|19497.7|19485.7|19481.6|19469.6|37
1744047940000|2025-04-07 17:45:40|19481.9|19469.9|19479.4|19467.4|19486.6|19474.6|19479.3|19467.3|4
1744047950000|2025-04-07 17:45:50|19480.5|19468.5|19484.3|19472.3|19485.5|19473.5|19479.4|19467.4|21
1744047960000|2025-04-07 17:46:00|19485.5|19473.5|19479.4|19467.4|19486.8|19474.8|19476.6|19464.6|28
1744047970000|2025-04-07 17:46:10|19480.5|19468.5|19461.9|19449.9|19483|19471|19461.9|19449.9|12
1744047980000|2025-04-07 17:46:20|19460.8|19448.8|19459.1|19447.1|19463|19451|19459.1|19447.1|15
1744047990000|2025-04-07 17:46:30|19459.4|19447.4|19458|19446|19459.4|19447.4|19448.2|19436.2|27
1744048000000|2025-04-07 17:46:40|19456.9|19444.9|19459.1|19447.1|19459.1|19447.1|19456.9|19444.9|5
1744048010000|2025-04-07 17:46:50|19458|19446|19458|19446|19461.6|19449.6|19457.9|19445.9|6
1744048020000|2025-04-07 17:47:00|19459.1|19447.1|19465.4|19453.4|19479|19467|19459.1|19447.1|41
1744048030000|2025-04-07 17:47:10|19467.5|19455.5|19465.2|19453.2|19475|19463|19464.1|19452.1|11
1744048040000|2025-04-07 17:47:20|19466.5|19454.5|19468.8|19456.8|19471.5|19459.5|19466.3|19454.3|20
1744048050000|2025-04-07 17:47:30|19467.7|19455.7|19472.5|19460.5|19472.5|19460.5|19465.5|19453.5|28
1744048060000|2025-04-07 17:47:40|19475|19463|19476.3|19464.3|19476.3|19464.3|19473.8|19461.8|10
1744048070000|2025-04-07 17:47:50|19477.4|19465.4|19479.1|19467.1|19482.7|19470.7|19477.4|19465.4|16
1744048080000|2025-04-07 17:48:00|19479|19467|19486.3|19474.3|19486.3|19474.3|19479|19467|21
1744048090000|2025-04-07 17:48:10|19487.4|19475.4|19471.6|19459.6|19487.4|19475.4|19471.6|19459.6|28
1744048100000|2025-04-07 17:48:20|19471.3|19459.3|19469|19457|19471.5|19459.5|19465.2|19453.2|21
1744048110000|2025-04-07 17:48:30|19464.6|19452.6|19461.3|19449.3|19465.2|19453.2|19457.7|19445.7|34
1744048120000|2025-04-07 17:48:40|19460.2|19448.2|19447.9|19435.9|19461.3|19449.3|19447.9|19435.9|25
1744048130000|2025-04-07 17:48:50|19448.8|19436.8|19444.3|19432.3|19455.2|19443.2|19444.3|19432.3|33
1744048140000|2025-04-07 17:49:00|19446.4|19434.4|19439.1|19427.1|19446.8|19434.8|19439.1|19427.1|23
1744048150000|2025-04-07 17:49:10|19438|19426|19438.9|19426.9|19440|19428|19436.6|19424.6|19
1744048160000|2025-04-07 17:49:20|19439.1|19427.1|19429.1|19417.1|19439.1|19427.1|19429.1|19417.1|40
1744048170000|2025-04-07 17:49:30|19427.9|19415.9|19421.6|19409.6|19427.9|19415.9|19420.2|19408.2|27
1744048180000|2025-04-07 17:49:40|19421.4|19409.4|19425|19413|19425.2|19413.2|19420.4|19408.4|13
1744048190000|2025-04-07 17:49:50|19425.2|19413.2|19433.9|19421.9|19437.7|19425.7|19424.1|19412.1|18
1744048200000|2025-04-07 17:50:00|19434.1|19422.1|19439.1|19427.1|19439.1|19427.1|19426.8|19414.8|43
1744048210000|2025-04-07 17:50:10|19441.3|19429.3|19454.1|19442.1|19455.4|19443.4|19441.3|19429.3|31
1744048220000|2025-04-07 17:50:20|19456.4|19444.4|19456.6|19444.6|19461.4|19449.4|19456.4|19444.4|17
1744048230000|2025-04-07 17:50:30|19452.9|19440.9|19446.4|19434.4|19454.1|19442.1|19443.9|19431.9|33
1744048240000|2025-04-07 17:50:40|19446.6|19434.6|19451.3|19439.3|19451.4|19439.4|19446.6|19434.6|14
1744048250000|2025-04-07 17:50:50|19451.4|19439.4|19453.8|19441.8|19455.2|19443.2|19450.2|19438.2|23
1744048260000|2025-04-07 17:51:00|19451.6|19439.6|19456.1|19444.1|19457.4|19445.4|19451.4|19439.4|23
1744048270000|2025-04-07 17:51:10|19457.4|19445.4|19448.8|19436.8|19457.4|19445.4|19448.8|19436.8|17
1744048280000|2025-04-07 17:51:20|19448.6|19436.6|19446.3|19434.3|19453.5|19441.5|19446.3|19434.3|27
1744048290000|2025-04-07 17:51:30|19444.1|19432.1|19446.1|19434.1|19448.6|19436.6|19441.3|19429.3|17
1744048300000|2025-04-07 17:51:40|19446|19434|19448.6|19436.6|19448.8|19436.8|19446|19434|43
1744048310000|2025-04-07 17:51:50|19447.5|19435.5|19441.6|19429.6|19448.6|19436.6|19441.6|19429.6|19
1744048320000|2025-04-07 17:52:00|19441.4|19429.4|19430.2|19418.2|19441.4|19429.4|19429.1|19417.1|20
1744048330000|2025-04-07 17:52:10|19433.9|19421.9|19431.8|19419.8|19440.2|19428.2|19431.8|19419.8|46
1744048340000|2025-04-07 17:52:20|19431.4|19419.4|19426.6|19414.6|19432.7|19420.7|19425.2|19413.2|32
1744048350000|2025-04-07 17:52:30|19424.4|19412.4|19420|19408|19428.6|19416.6|19420|19408|58
1744048360000|2025-04-07 17:52:40|19418.9|19406.9|19424.9|19412.9|19424.9|19412.9|19418.9|19406.9|33
1744048370000|2025-04-07 17:52:50|19426.3|19414.3|19422.4|19410.4|19427.4|19415.4|19421.3|19409.3|17
1744048380000|2025-04-07 17:53:00|19421.3|19409.3|19423.6|19411.6|19436|19424|19421.3|19409.3|27
1744048390000|2025-04-07 17:53:10|19424.9|19412.9|19423.8|19411.8|19424.9|19412.9|19419.9|19407.9|16
1744048400000|2025-04-07 17:53:20|19423.6|19411.6|19427.5|19415.5|19431|19419|19423.6|19411.6|37
1744048410000|2025-04-07 17:53:30|19421.3|19409.3|19418.8|19406.8|19423.5|19411.5|19418.8|19406.8|115
1744048420000|2025-04-07 17:53:40|19419.9|19407.9|19426.3|19414.3|19426.3|19414.3|19417.5|19405.5|22
1744048430000|2025-04-07 17:53:50|19427.4|19415.4|19431.3|19419.3|19436.1|19424.1|19427.4|19415.4|8
1744048440000|2025-04-07 17:54:00|19428.9|19416.9|19418.8|19406.8|19432.4|19420.4|19418.8|19406.8|51
1744048450000|2025-04-07 17:54:10|19419.9|19407.9|19418.9|19406.9|19423.6|19411.6|19418.4|19406.4|21
1744048460000|2025-04-07 17:54:20|19418.8|19406.8|19420.8|19408.8|19423.6|19411.6|19418.6|19406.6|39
1744048470000|2025-04-07 17:54:30|19420|19408|19421.6|19409.6|19421.9|19409.9|19415.5|19403.5|49
1744048480000|2025-04-07 17:54:40|19422.8|19410.8|19415.5|19403.5|19426.4|19414.4|19415.5|19403.5|17
1744048490000|2025-04-07 17:54:50|19415.3|19403.3|19405.5|19393.5|19415.3|19403.3|19403.2|19391.2|60
1744048500000|2025-04-07 17:55:00|19405.7|19393.7|19400.7|19388.7|19405.7|19393.7|19400.7|19388.7|48
1744048510000|2025-04-07 17:55:10|19401.7|19389.7|19408|19396|19412.5|19400.5|19401.7|19389.7|21
1744048520000|2025-04-07 17:55:20|19406.6|19394.6|19406.9|19394.9|19409.6|19397.6|19400.5|19388.5|53
1744048530000|2025-04-07 17:55:30|19404.4|19392.4|19389.4|19377.4|19404.4|19392.4|19388.3|19376.3|48
1744048540000|2025-04-07 17:55:40|19390.5|19378.5|19387.1|19375.1|19390.8|19378.8|19384.7|19372.7|37
1744048550000|2025-04-07 17:55:50|19383.3|19371.3|19376.3|19364.3|19383.6|19371.6|19372.5|19360.5|106
1744048560000|2025-04-07 17:56:00|19376.1|19364.1|19388.9|19376.9|19391.1|19379.1|19373.8|19361.8|20
1744048570000|2025-04-07 17:56:10|19391.3|19379.3|19378.5|19366.5|19391.3|19379.3|19376.1|19364.1|27
1744048580000|2025-04-07 17:56:20|19378.6|19366.6|19373.6|19361.6|19382.1|19370.1|19373.6|19361.6|37
1744048590000|2025-04-07 17:56:30|19374.7|19362.7|19382.4|19370.4|19383.3|19371.3|19366.1|19354.1|71
1744048600000|2025-04-07 17:56:40|19376.3|19364.3|19394.7|19382.7|19397.2|19385.2|19374.7|19362.7|84
1744048610000|2025-04-07 17:56:50|19397.2|19385.2|19399.7|19387.7|19402.2|19390.2|19397.2|19385.2|17
1744048620000|2025-04-07 17:57:00|19402.2|19390.2|19397.9|19385.9|19403.5|19391.5|19396.3|19384.3|56
1744048630000|2025-04-07 17:57:10|19400.4|19388.4|19419.7|19407.7|19419.7|19407.7|19400.4|19388.4|48
1744048640000|2025-04-07 17:57:20|19420.8|19408.8|19410|19398|19423.6|19411.6|19410|19398|29
1744048650000|2025-04-07 17:57:30|19412.4|19400.4|19395.4|19383.4|19414.6|19402.6|19394.1|19382.1|38
1744048660000|2025-04-07 17:57:40|19396.4|19384.4|19387.5|19375.5|19396.4|19384.4|19386.4|19374.4|25
1744048670000|2025-04-07 17:57:50|19388.6|19376.6|19381.4|19369.4|19388.8|19376.8|19380.2|19368.2|22
1744048680000|2025-04-07 17:58:00|19379.3|19367.3|19396.9|19384.9|19396.9|19384.9|19379.1|19367.1|94
1744048690000|2025-04-07 17:58:10|19396.8|19384.8|19388.2|19376.2|19400.2|19388.2|19387.1|19375.1|83
1744048700000|2025-04-07 17:58:20|19389.3|19377.3|19400.7|19388.7|19400.7|19388.7|19388.2|19376.2|47
1744048710000|2025-04-07 17:58:30|19399.4|19387.4|19394.6|19382.6|19399.4|19387.4|19393.2|19381.2|30
1744048720000|2025-04-07 17:58:40|19393.5|19381.5|19397.1|19385.1|19399.6|19387.6|19390.7|19378.7|43
1744048730000|2025-04-07 17:58:50|19401.4|19389.4|19403.2|19391.2|19403.2|19391.2|19399.3|19387.3|22
1744048740000|2025-04-07 17:59:00|19396.8|19384.8|19390.7|19378.7|19401.6|19389.6|19389.3|19377.3|132
1744048750000|2025-04-07 17:59:10|19391.8|19379.8|19386.6|19374.6|19392.1|19380.1|19384.3|19372.3|82
1744048760000|2025-04-07 17:59:20|19385.5|19373.5|19388.1|19376.1|19391.1|19379.1|19384.4|19372.4|117
1744048770000|2025-04-07 17:59:30|19388.5|19376.5|19379.5|19367.5|19388.5|19376.5|19378.5|19366.5|137
1744048780000|2025-04-07 17:59:40|19378.5|19366.5|19376|19364|19379.4|19367.4|19375.8|19363.8|167
1744048790000|2025-04-07 17:59:50|19375.6|19363.6|19375.5|19363.5|19375.6|19363.6|19372.7|19360.7|202
1744048800000|2025-04-07 18:00:00|19375.2|19363.2|19372.2|19360.2|19375.2|19363.2|19372.2|19360.2|65
1744048810000|2025-04-07 18:00:10|19373.6|19361.6|19375.2|19363.2|19375.3|19363.3|19372.5|19360.5|66
1744048820000|2025-04-07 18:00:20|19373.7|19361.7|19375|19363|19380|19368|19372.7|19360.7|94
1744048830000|2025-04-07 18:00:30|19374.8|19362.8|19372.2|19360.2|19375|19363|19372.2|19360.2|70
1744048840000|2025-04-07 18:00:40|19374.7|19362.7|19374.7|19362.7|19374.7|19362.7|19374.5|19362.5|57
1744048850000|2025-04-07 18:00:50|19379|19367|19372.2|19360.2|19379.7|19367.7|19372.2|19360.2|95
1744048860000|2025-04-07 18:01:00|19364.8|19352.8|19376.1|19364.1|19377.5|19365.5|19363.9|19351.9|61
1744048870000|2025-04-07 18:01:10|19375|19363|19376.4|19364.4|19377.5|19365.5|19372.5|19360.5|24
1744048880000|2025-04-07 18:01:20|19377.5|19365.5|19386.4|19374.4|19387.5|19375.5|19372.6|19360.6|47
1744048890000|2025-04-07 18:01:30|19387.8|19375.8|19390.1|19378.1|19392.5|19380.5|19387.6|19375.6|9
1744048900000|2025-04-07 18:01:40|19391.4|19379.4|19388.9|19376.9|19393.6|19381.6|19388.9|19376.9|10
1744048910000|2025-04-07 18:01:50|19388.7|19376.7|19396.1|19384.1|19397.3|19385.3|19386.2|19374.2|23
1744048920000|2025-04-07 18:02:00|19397.2|19385.2|19393.6|19381.6|19397.2|19385.2|19393.6|19381.6|16
1744048930000|2025-04-07 18:02:10|19394.7|19382.7|19401.2|19389.2|19404.8|19392.8|19394.7|19382.7|23
1744048940000|2025-04-07 18:02:20|19399.8|19387.8|19410.1|19398.1|19413.7|19401.7|19399.8|19387.8|61
1744048950000|2025-04-07 18:02:30|19408.9|19396.9|19399.8|19387.8|19408.9|19396.9|19398.7|19386.7|76
1744048960000|2025-04-07 18:02:40|19398.7|19386.7|19387.8|19375.8|19403.9|19391.9|19387.8|19375.8|27
1744048970000|2025-04-07 18:02:50|19387.6|19375.6|19401.4|19389.4|19401.4|19389.4|19386.6|19374.6|65
1744048980000|2025-04-07 18:03:00|19401.2|19389.2|19397.6|19385.6|19401.4|19389.4|19395|19383|41
1744048990000|2025-04-07 18:03:10|19397.3|19385.3|19402.5|19390.5|19408.6|19396.6|19389.1|19377.1|70
1744049000000|2025-04-07 18:03:20|19402.3|19390.3|19396.4|19384.4|19402.3|19390.3|19396.4|19384.4|21
1744049010000|2025-04-07 18:03:30|19397.5|19385.5|19404.8|19392.8|19404.8|19392.8|19397.3|19385.3|9
1744049020000|2025-04-07 18:03:40|19402.6|19390.6|19405.5|19393.5|19406.5|19394.5|19402.6|19390.6|26
1744049030000|2025-04-07 18:03:50|19406.5|19394.5|19403|19391|19407.6|19395.6|19401.5|19389.5|38
1744049040000|2025-04-07 18:04:00|19403.1|19391.1|19400.6|19388.6|19404.4|19392.4|19400.6|19388.6|21
1744049050000|2025-04-07 18:04:10|19404|19392|19405.6|19393.6|19406.7|19394.7|19398.1|19386.1|31
1744049060000|2025-04-07 18:04:20|19406.7|19394.7|19406.4|19394.4|19407.5|19395.5|19405.3|19393.3|11
1744049070000|2025-04-07 18:04:30|19408.6|19396.6|19416.4|19404.4|19417.5|19405.5|19408.6|19396.6|66
1744049080000|2025-04-07 18:04:40|19417.5|19405.5|19413.6|19401.6|19417.5|19405.5|19413.6|19401.6|9
1744049090000|2025-04-07 18:04:50|19413.7|19401.7|19424|19412|19425.5|19413.3|19413.7|19401.7|82
1744032600000|2025-04-07 13:30:00|19598.4|19568.4|19464.7|19452.7|19598.4|19577.4|19462.2|19450.2|247
1744032610000|2025-04-07 13:30:10|19461.3|19449.3|19440|19428|19465.8|19453.8|19430.7|19418.7|179
1744032620000|2025-04-07 13:30:20|19441.3|19429.3|19455.2|19443.2|19457.7|19445.7|19412.4|19400.4|185
1744032630000|2025-04-07 13:30:30|19452.7|19440.7|19472.2|19460.2|19472.4|19460.4|19446.6|19434.6|100
1744032640000|2025-04-07 13:30:40|19470|19458|19480.7|19468.7|19481.9|19469.9|19458.9|19446.9|101
1744032650000|2025-04-07 13:30:50|19479.6|19467.6|19500.5|19488.5|19516.6|19504.6|19479.6|19467.6|115
1744032660000|2025-04-07 13:31:00|19506.6|19494.6|19535.5|19523.5|19537.7|19525.7|19501.4|19489.4|103
1744032670000|2025-04-07 13:31:10|19535.3|19523.3|19518|19506|19544.1|19532.1|19506.6|19494.6|100
1744032680000|2025-04-07 13:31:20|19519.1|19507.1|19509.3|19497.3|19520.3|19508.3|19498.3|19486.3|76
1744032690000|2025-04-07 13:31:30|19508.2|19496.2|19499.3|19487.3|19517.8|19505.8|19494.6|19482.6|67
1744032700000|2025-04-07 13:31:40|19499.4|19487.4|19509.1|19497.1|19514.3|19502.3|19493|19481|54
1744032710000|2025-04-07 13:31:50|19511.8|19499.8|19521.9|19509.9|19523.5|19511.5|19504.7|19492.7|60
1744032720000|2025-04-07 13:32:00|19515.8|19503.8|19487.7|19475.7|19520.5|19508.5|19486.6|19474.6|75
1744032730000|2025-04-07 13:32:10|19491.1|19479.1|19495.5|19483.5|19500.2|19488.2|19485.2|19473.2|66
1744032740000|2025-04-07 13:32:20|19496.6|19484.6|19483|19471|19502.4|19490.4|19483|19471|73
1744032750000|2025-04-07 13:32:30|19481.9|19469.9|19467.5|19455.5|19481.9|19469.9|19463.8|19451.8|55
1744032760000|2025-04-07 13:32:40|19468.8|19456.8|19489.9|19477.9|19489.9|19477.9|19468.8|19456.8|39
1744032770000|2025-04-07 13:32:50|19487.7|19475.7|19490.5|19478.5|19491.4|19479.4|19473.2|19461.2|72
1744032780000|2025-04-07 13:33:00|19491.6|19479.6|19520.5|19508.5|19522.7|19510.7|19490.3|19478.3|51
1744032790000|2025-04-07 13:33:10|19521.6|19509.6|19498|19486|19521.6|19509.6|19498|19486|59
1744032800000|2025-04-07 13:33:20|19503|19491|19484.4|19472.4|19503|19491|19484.4|19472.4|38
1744032810000|2025-04-07 13:33:30|19485.5|19473.5|19466.3|19454.3|19485.5|19473.5|19459.4|19447.4|69
1744032820000|2025-04-07 13:33:40|19465.5|19453.5|19455.5|19443.5|19469.1|19457.1|19445.5|19433.5|74
1744032830000|2025-04-07 13:33:50|19456.6|19444.6|19460.2|19448.2|19469.6|19457.6|19456.6|19444.6|51
1744032840000|2025-04-07 13:34:00|19458|19446|19440.2|19428.2|19461.4|19449.4|19439.1|19427.1|57
1744032850000|2025-04-07 13:34:10|19442.7|19430.7|19448.6|19436.6|19453|19441|19435.8|19423.8|50
1744032860000|2025-04-07 13:34:20|19446.4|19434.4|19465|19453|19473.5|19461.5|19443.9|19431.9|64
1744032870000|2025-04-07 13:34:30|19467.7|19455.7|19486.3|19474.3|19487.5|19475.5|19463.8|19451.8|56
1744032880000|2025-04-07 13:34:40|19481.7|19469.7|19495.2|19483.2|19496.4|19484.4|19476.3|19464.3|31
1744032890000|2025-04-07 13:34:50|19496.3|19484.3|19508.6|19496.6|19508.6|19496.6|19493.6|19481.6|40
1744032900000|2025-04-07 13:35:00|19506.4|19494.4|19499.4|19487.4|19509.7|19497.7|19498.3|19486.3|44
1744032910000|2025-04-07 13:35:10|19499.2|19487.2|19488.8|19476.8|19499.2|19487.2|19486.1|19474.1|78
1744032920000|2025-04-07 13:35:20|19490|19478|19473.8|19461.8|19491.3|19479.3|19473.8|19461.8|30
1744032930000|2025-04-07 13:35:30|19470.2|19458.2|19490.2|19478.2|19490.2|19478.2|19470.2|19458.2|17
1744032940000|2025-04-07 13:35:40|19489.1|19477.1|19487.8|19475.8|19491.6|19479.6|19485.3|19473.3|12
1744032950000|2025-04-07 13:35:50|19486.7|19474.7|19505.2|19493.2|19506.4|19494.4|19485.3|19473.3|17
1744032960000|2025-04-07 13:36:00|19505|19493|19503.9|19491.9|19505|19493|19489.1|19477.1|33
1744032970000|2025-04-07 13:36:10|19506.3|19494.3|19511.7|19499.7|19514.5|19502.5|19506.3|19494.3|79
1744032980000|2025-04-07 13:36:20|19510.5|19498.5|19510.3|19498.3|19516.6|19504.6|19510.3|19498.3|48
1744032990000|2025-04-07 13:36:30|19509.1|19497.1|19494.1|19482.1|19509.1|19497.1|19489.2|19477.2|53
1744033000000|2025-04-07 13:36:40|19496.3|19484.3|19505.5|19493.5|19505.6|19493.6|19493|19481|46
1744033010000|2025-04-07 13:36:50|19500.5|19488.5|19500.5|19488.5|19506.7|19494.7|19498|19486|55
1744033020000|2025-04-07 13:37:00|19501.6|19489.6|19498.1|19486.1|19501.6|19489.6|19490.8|19478.8|26
1744033030000|2025-04-07 13:37:10|19498.3|19486.3|19512.7|19500.7|19512.8|19500.8|19498.3|19486.3|38
1744033040000|2025-04-07 13:37:20|19511.6|19499.6|19509.1|19497.1|19513|19501|19506.7|19494.7|69
1744033050000|2025-04-07 13:37:30|19508|19496|19499.2|19487.2|19508|19496|19495.5|19483.5|38
1744033060000|2025-04-07 13:37:40|19501.7|19489.7|19517|19505|19518.3|19506.3|19499.5|19487.5|74
1744033070000|2025-04-07 13:37:50|19515.9|19503.9|19503.1|19491.1|19515.9|19503.9|19498.1|19486.1|54
1744033080000|2025-04-07 13:38:00|19504.4|19492.4|19514.5|19502.5|19518.3|19506.3|19504.4|19492.4|77
1744033090000|2025-04-07 13:38:10|19514.4|19502.4|19518.3|19506.3|19520.6|19508.6|19514.4|19502.4|17
1744033100000|2025-04-07 13:38:20|19518.1|19506.1|19522|19510|19525.5|19513.5|19513.1|19501.1|50
1744033110000|2025-04-07 13:38:30|19520.6|19508.6|19531.6|19519.6|19532.8|19520.8|19514.2|19502.2|38
1744033120000|2025-04-07 13:38:40|19532.7|19520.7|19525.6|19513.6|19535.6|19523.6|19525.6|19513.6|69
1744033130000|2025-04-07 13:38:50|19524.2|19512.2|19502.8|19490.8|19524.2|19512.2|19501.4|19489.4|64
1744033140000|2025-04-07 13:39:00|19495|19483|19482|19470|19495|19483|19478.1|19466.1|64
1744033150000|2025-04-07 13:39:10|19486.7|19474.7|19480.2|19468.2|19486.7|19474.7|19473.1|19461.1|77
1744033160000|2025-04-07 13:39:20|19481.2|19469.2|19478.9|19466.9|19481.4|19469.4|19477.5|19465.5|29
1744033170000|2025-04-07 13:39:30|19474.8|19462.8|19468|19456|19475.9|19463.9|19464.2|19452.2|60
1744033180000|2025-04-07 13:39:40|19469.1|19457.1|19475.5|19463.5|19476.6|19464.6|19468|19456|36
1744033190000|2025-04-07 13:39:50|19476.7|19464.7|19473.3|19461.3|19476.7|19464.7|19461.9|19449.9|48
1744033200000|2025-04-07 13:40:00|19473.1|19461.1|19473|19461|19484.1|19472.1|19467.2|19455.2|78
1744033210000|2025-04-07 13:40:10|19474.1|19462.1|19479.4|19467.4|19483.1|19471.1|19471.2|19459.2|51
1744033220000|2025-04-07 13:40:20|19482.8|19470.8|19497.2|19485.2|19506.9|19494.9|19482.8|19470.8|70
1744033230000|2025-04-07 13:40:30|19499.4|19487.4|19509.1|19497.1|19509.1|19497.1|19498.3|19486.3|40
1744033240000|2025-04-07 13:40:40|19506.9|19494.9|19518.9|19506.9|19520|19508|19505.6|19493.6|52
1744033250000|2025-04-07 13:40:50|19525|19513|19518.7|19506.7|19530|19518|19518.7|19506.7|35
1744033260000|2025-04-07 13:41:00|19521.2|19509.2|19518.9|19506.9|19521.2|19509.2|19508.9|19496.9|82
1744033270000|2025-04-07 13:41:10|19518.7|19506.7|19495.8|19483.8|19521.1|19509.1|19493.4|19481.4|25
1744033280000|2025-04-07 13:41:20|19495.9|19483.9|19499.4|19487.4|19504.7|19492.7|19494.7|19482.7|41
1744033290000|2025-04-07 13:41:30|19498.3|19486.3|19503.3|19491.3|19511.9|19499.9|19498.3|19486.3|37
1744033300000|2025-04-07 13:41:40|19504.7|19492.7|19505.6|19493.6|19508.1|19496.1|19499.8|19487.8|42
1744033310000|2025-04-07 13:41:50|19507.8|19495.8|19489.2|19477.2|19507.8|19495.8|19481.9|19469.9|36
1744033320000|2025-04-07 13:42:00|19489.4|19477.4|19482.3|19470.3|19491.6|19479.6|19476.6|19464.6|55
1744033330000|2025-04-07 13:42:10|19479.8|19467.8|19493.7|19481.7|19493.7|19481.7|19479.8|19467.8|33
1744033340000|2025-04-07 13:42:20|19492.6|19480.6|19493.7|19481.7|19504.7|19492.7|19492.3|19480.3|33
1744033350000|2025-04-07 13:42:30|19493.6|19481.6|19488.4|19476.4|19494.7|19482.7|19487.2|19475.2|13
1744033360000|2025-04-07 13:42:40|19489.8|19477.8|19484.8|19472.8|19490.9|19478.9|19483.7|19471.7|23
1744033370000|2025-04-07 13:42:50|19485.9|19473.9|19492.5|19480.5|19492.5|19480.5|19484.8|19472.8|13
1744033380000|2025-04-07 13:43:00|19492.6|19480.6|19488.7|19476.7|19492.6|19480.6|19483.9|19471.9|27
1744033390000|2025-04-07 13:43:10|19489.8|19477.8|19497.3|19485.3|19499.5|19487.5|19488.7|19476.7|29
1744033400000|2025-04-07 13:43:20|19498.4|19486.4|19498.7|19486.7|19500.8|19488.8|19488.7|19476.7|45
1744033410000|2025-04-07 13:43:30|19499.8|19487.8|19498.7|19486.7|19503.7|19491.7|19498.7|19486.7|20
1744033420000|2025-04-07 13:43:40|19493.7|19481.7|19493.7|19481.7|19497.6|19485.6|19492.6|19480.6|12
1744033430000|2025-04-07 13:43:50|19494.8|19482.8|19501.5|19489.5|19502.6|19490.6|19492.6|19480.6|49
1744033440000|2025-04-07 13:44:00|19501.7|19489.7|19494|19482|19505.5|19493.5|19487.8|19475.8|34
1744033450000|2025-04-07 13:44:10|19497.6|19485.6|19507.6|19495.6|19507.6|19495.6|19492.9|19480.9|28
1744033460000|2025-04-07 13:44:20|19507.9|19495.9|19506.1|19494.1|19518.1|19506.1|19504.7|19492.7|66
1744033470000|2025-04-07 13:44:30|19503.6|19491.6|19502.5|19490.5|19506.4|19494.4|19501.1|19489.1|45
1744033480000|2025-04-07 13:44:40|19503.6|19491.6|19497.3|19485.3|19506.1|19494.1|19497.3|19485.3|28
1744033490000|2025-04-07 13:44:50|19496.1|19484.1|19507.3|19495.3|19507.3|19495.3|19496.1|19484.1|74
1744033500000|2025-04-07 13:45:00|19510.1|19498.1|19531.5|19519.5|19531.5|19519.5|19510.1|19498.1|85
1744033510000|2025-04-07 13:45:10|19531.4|19519.4|19520.1|19508.1|19531.5|19519.5|19520.1|19508.1|21
1744033520000|2025-04-07 13:45:20|19520.3|19508.3|19501.2|19489.2|19525.5|19511.7|19499.8|19487.8|92
1744033530000|2025-04-07 13:45:30|19502.3|19490.3|19500|19488|19503.9|19491.9|19493.6|19481.6|37
1744033540000|2025-04-07 13:45:40|19493.9|19481.9|19485|19473|19497.6|19485.6|19485|19473|140
1744033550000|2025-04-07 13:45:50|19483.9|19471.9|19480.3|19468.3|19484|19472|19477.9|19465.9|32
1744033560000|2025-04-07 13:46:00|19481.4|19469.4|19494.2|19482.2|19499.2|19487.2|19480|19468|22
1744033570000|2025-04-07 13:46:10|19495.3|19483.3|19499.5|19487.5|19502.9|19490.9|19492.8|19480.8|29
1744033580000|2025-04-07 13:46:20|19499.3|19487.3|19509.5|19497.5|19517|19505|19498.1|19486.1|34
1744033590000|2025-04-07 13:46:30|19510.6|19498.6|19509.3|19497.3|19517|19505|19508.2|19496.2|18
1744033600000|2025-04-07 13:46:40|19506.1|19494.1|19502|19490|19508.2|19496.2|19502|19490|24
1744033610000|2025-04-07 13:46:50|19505.9|19493.9|19497.2|19485.2|19505.9|19493.9|19494.8|19482.8|37
1744033620000|2025-04-07 13:47:00|19497|19485|19494.7|19482.7|19498.2|19486.2|19493.4|19481.4|11
1744033630000|2025-04-07 13:47:10|19494.5|19482.5|19499.8|19487.8|19507.3|19495.3|19493.4|19481.4|20
1744033640000|2025-04-07 13:47:20|19499.5|19487.5|19503.2|19491.2|19503.2|19491.2|19491.8|19479.8|35
1744033650000|2025-04-07 13:47:30|19502.2|19490.2|19503.1|19491.1|19503.2|19491.2|19499.5|19487.5|14
1744033660000|2025-04-07 13:47:40|19505.6|19493.6|19503.4|19491.4|19512.9|19500.9|19503.4|19491.4|28
1744033670000|2025-04-07 13:47:50|19503.6|19491.6|19513.4|19501.4|19513.4|19501.4|19495.6|19483.6|37
1744033680000|2025-04-07 13:48:00|19513.2|19501.2|19513.9|19501.9|19513.9|19501.9|19508.7|19496.7|38
1744033690000|2025-04-07 13:48:10|19525.9|19513.9|19523.4|19511.4|19531.4|19519.4|19522.3|19510.3|36
1744033700000|2025-04-07 13:48:20|19524.5|19512.5|19533.6|19521.6|19543.4|19531.4|19524.5|19512.5|41
1744033710000|2025-04-07 13:48:30|19535.7|19523.7|19536.5|19524.5|19540|19528|19533.6|19521.6|18
1744033720000|2025-04-07 13:48:40|19543.7|19531.7|19535.1|19523.1|19551.2|19539.2|19535.1|19523.1|73
1744033730000|2025-04-07 13:48:50|19536.4|19524.4|19550.1|19538.1|19551.4|19539.4|19536.4|19524.4|27
1744033740000|2025-04-07 13:49:00|19551.2|19539.2|19555.4|19543.4|19556.7|19544.7|19550.3|19538.3|24
1744033750000|2025-04-07 13:49:10|19543.7|19531.7|19540.1|19528.1|19547.5|19535.5|19540.1|19528.1|23
1744033760000|2025-04-07 13:49:20|19537.6|19525.6|19564.2|19552.2|19564.2|19552.2|19537.6|19525.6|60
1744033770000|2025-04-07 13:49:30|19563.2|19551.2|19554.3|19542.3|19563.2|19551.2|19554.3|19542.3|12
1744033780000|2025-04-07 13:49:40|19554.2|19542.2|19557.9|19545.9|19561.8|19549.8|19549.5|19537.5|38
1744033790000|2025-04-07 13:49:50|19554.3|19542.3|19550.4|19538.4|19556.7|19544.7|19549|19537|24
1744033800000|2025-04-07 13:50:00|19549|19537|19564.5|19552.5|19564.5|19552.5|19546.5|19534.5|51
1744033810000|2025-04-07 13:50:10|19570.7|19558.7|19577.3|19565.3|19580.9|19568.9|19570.7|19558.7|41
1744033820000|2025-04-07 13:50:20|19580.9|19568.9|19584.6|19572.6|19584.6|19572.6|19580.7|19568.7|53
1744033830000|2025-04-07 13:50:30|19583.5|19571.5|19583.1|19571.1|19584.5|19572.5|19580.7|19568.7|81
1744033840000|2025-04-07 13:50:40|19583.2|19571.2|19588.1|19576.1|19589.6|19577.6|19583.2|19571.2|50
1744033850000|2025-04-07 13:50:50|19587.9|19575.9|19578.1|19566.1|19589|19577|19578.1|19566.1|11
1744033860000|2025-04-07 13:51:00|19577|19565|19574.3|19562.3|19580.7|19568.7|19566.8|19554.8|31
1744033870000|2025-04-07 13:51:10|19577.9|19565.9|19580.6|19568.6|19580.6|19568.6|19571.8|19559.8|26
1744033880000|2025-04-07 13:51:20|19580.7|19568.7|19590.4|19578.4|19594.5|19582.5|19580.7|19568.7|17
1744033890000|2025-04-07 13:51:30|19591.5|19579.5|19591.5|19579.5|19591.7|19579.7|19585.4|19573.4|14
1744033900000|2025-04-07 13:51:40|19590.4|19578.4|19582.4|19570.4|19594|19582|19578.5|19566.5|39
1744033910000|2025-04-07 13:51:50|19582.3|19570.3|19574.8|19562.8|19582.3|19570.3|19574.8|19562.8|32
1744033920000|2025-04-07 13:52:00|19573.7|19561.7|19569.8|19557.8|19574.9|19562.9|19567.6|19555.6|52
1744033930000|2025-04-07 13:52:10|19569.6|19557.6|19577.3|19565.3|19580.9|19568.9|19566.2|19554.2|27
1744033940000|2025-04-07 13:52:20|19578.4|19566.4|19584.8|19572.8|19586|19574|19578.4|19566.4|12
1744033950000|2025-04-07 13:52:30|19582.6|19570.6|19588.4|19576.4|19588.4|19576.4|19579.5|19567.5|19
1744033960000|2025-04-07 13:52:40|19588.2|19576.2|19587.1|19575.1|19588.2|19576.2|19583.4|19571.4|14
1744033970000|2025-04-07 13:52:50|19586|19574|19589.6|19577.6|19591.2|19579.2|19583.2|19571.2|27
1744033980000|2025-04-07 13:53:00|19587.3|19575.3|19591.3|19579.3|19591.3|19579.3|19587.3|19575.3|50
1744033990000|2025-04-07 13:53:10|19590.3|19578.3|19582.4|19570.4|19591.3|19579.3|19577.8|19565.8|79
1744034000000|2025-04-07 13:53:20|19581.3|19569.3|19575.3|19563.3|19582.4|19570.4|19575.3|19563.3|13
1744034010000|2025-04-07 13:53:30|19577.8|19565.8|19596.7|19584.7|19601.5|19589.5|19577.6|19565.6|95
1744034020000|2025-04-07 13:53:40|19599|19587|19591.8|19579.8|19602.7|19590.7|19590.6|19578.6|74
1744034030000|2025-04-07 13:53:50|19591.7|19579.7|19592.7|19580.7|19595.4|19583.4|19582.6|19570.6|41
1744034040000|2025-04-07 13:54:00|19591.7|19579.7|19590.4|19578.4|19596.2|19584.2|19588.8|19576.8|33
1744034050000|2025-04-07 13:54:10|19590.2|19578.2|19608.4|19596.4|19609.3|19597.3|19590.2|19578.2|85
1744034060000|2025-04-07 13:54:20|19603.5|19591.5|19605.1|19593.1|19607.9|19595.9|19602.4|19590.4|30
1744034070000|2025-04-07 13:54:30|19602.9|19590.9|19621.5|19609.5|19621.5|19609.5|19602.9|19590.9|31
1744034080000|2025-04-07 13:54:40|19620.2|19608.2|19622.6|19610.6|19622.9|19610.9|19618.2|19606.2|41
1744034090000|2025-04-07 13:54:50|19622.3|19610.3|19621|19609|19624|19612|19619.9|19607.9|65
1744034100000|2025-04-07 13:55:00|19622.1|19610.1|19624|19612|19624.2|19612.2|19609|19597|31
1744034110000|2025-04-07 13:55:10|19624.2|19612.2|19624|19612|19624.2|19612.2|19619|19607|16
1744034120000|2025-04-07 13:55:20|19621.6|19609.6|19612.7|19600.7|19621.6|19609.6|19611.8|19599.8|24
1744034130000|2025-04-07 13:55:30|19611.5|19599.5|19606.6|19594.6|19612.6|19600.6|19602.6|19590.6|35
1744034140000|2025-04-07 13:55:40|19605.4|19593.4|19609.3|19597.3|19614.1|19602.1|19604.3|19592.3|35
1744034150000|2025-04-07 13:55:50|19610.4|19598.4|19620.7|19608.7|19620.7|19608.7|19608.2|19596.2|13
1744034160000|2025-04-07 13:56:00|19620.6|19608.6|19617.9|19605.9|19622.9|19610.9|19616.5|19604.5|56
1744034170000|2025-04-07 13:56:10|19619|19607|19625.4|19613.4|19629.3|19617.3|19619|19607|83
1744034180000|2025-04-07 13:56:20|19626.5|19614.5|19619.6|19607.6|19626.5|19614.5|19617.1|19605.1|23
1744034190000|2025-04-07 13:56:30|19619.3|19607.3|19621|19609|19621|19609|19618.2|19606.2|27
1744034200000|2025-04-07 13:56:40|19623.4|19611.4|19645.2|19633.2|19645.2|19633.2|19623.2|19611.2|65
1744034210000|2025-04-07 13:56:50|19644|19632|19642.9|19630.9|19645.7|19633.7|19631.8|19619.8|27
1744034220000|2025-04-07 13:57:00|19643|19631|19640.9|19628.9|19643|19631|19633.5|19621.5|31
1744034230000|2025-04-07 13:57:10|19640.7|19628.7|19648.2|19636.2|19649.3|19637.3|19640.7|19628.7|14
1744034240000|2025-04-07 13:57:20|19646|19634|19627.7|19615.7|19647.7|19635.7|19625.2|19613.2|59
1744034250000|2025-04-07 13:57:30|19627.6|19615.6|19636.5|19624.5|19636.5|19624.5|19627.6|19615.6|22
1744034260000|2025-04-07 13:57:40|19635.1|19623.1|19638.2|19626.2|19645.5|19633.5|19635.1|19623.1|20
1744034270000|2025-04-07 13:57:50|19636.8|19624.8|19639.3|19627.3|19644.3|19632.3|19636.8|19624.8|16
1744034280000|2025-04-07 13:58:00|19638|19626|19631.5|19619.5|19639|19627|19631.5|19619.5|4
1744034290000|2025-04-07 13:58:10|19629|19617|19622.7|19610.7|19629|19617|19622.4|19610.4|16
1744034300000|2025-04-07 13:58:20|19621.6|19609.6|19620.5|19608.5|19626.3|19614.3|19620.1|19608.1|16
1744034310000|2025-04-07 13:58:30|19619.4|19607.4|19627.6|19615.6|19629.9|19617.9|19617.9|19605.9|37
1744034320000|2025-04-07 13:58:40|19625.2|19613.2|19629|19617|19634|19622|19625.1|19613.1|27
1744034330000|2025-04-07 13:58:50|19630.1|19618.1|19630.1|19618.1|19631.5|19619.5|19626.5|19614.5|13
1744034340000|2025-04-07 13:59:00|19631.6|19619.6|19626.8|19614.8|19631.6|19619.6|19621.9|19609.9|19
1744034350000|2025-04-07 13:59:10|19625.7|19613.7|19644.4|19632.4|19644.4|19632.4|19621.9|19609.9|21
1744034360000|2025-04-07 13:59:20|19643.2|19631.2|19643.2|19631.2|19643.2|19631.2|19640.7|19628.7|8
1744034370000|2025-04-07 13:59:30|19643|19631|19643.2|19631.2|19648|19636|19640.7|19628.7|32
1744034380000|2025-04-07 13:59:40|19643|19631|19643|19631|19643|19631|19638.2|19626.2|3
1744034390000|2025-04-07 13:59:50|19641.8|19629.8|19657.3|19645.3|19658.3|19646.3|19639.8|19627.8|55
1744034400000|2025-04-07 14:00:00|19656.9|19644.9|19647.3|19635.3|19661|19649|19647.3|19635.3|51
1744034410000|2025-04-07 14:00:10|19648.3|19636.3|19648.7|19636.7|19652.4|19640.4|19647.6|19635.6|27
1744034420000|2025-04-07 14:00:20|19656.3|19636.3|19651.9|19639.9|19656.3|19642.3|19651.9|19636.3|35
1744034430000|2025-04-07 14:00:30|19655.5|19643.5|19647.1|19635.1|19657.1|19645.1|19647.1|19635.1|30
1744034440000|2025-04-07 14:00:40|19646.8|19634.8|19643.3|19631.3|19649.4|19637.4|19642.3|19630.3|34
1744034450000|2025-04-07 14:00:50|19645.8|19633.8|19650.8|19638.8|19653.3|19641.3|19644.8|19632.8|15
1744034460000|2025-04-07 14:01:00|19653|19641|19648.5|19636.5|19653|19641|19646|19634|18
1744034470000|2025-04-07 14:01:10|19648.8|19636.8|19651.3|19639.3|19662.6|19650.6|19648.8|19636.8|25
1744034480000|2025-04-07 14:01:20|19649.9|19637.9|19648.5|19636.5|19651.2|19639.2|19648.5|19636.5|13
1744034490000|2025-04-07 14:01:30|19649.7|19637.7|19646.3|19634.3|19649.7|19637.7|19643.8|19631.8|39
1744034500000|2025-04-07 14:01:40|19648.8|19636.8|19652.6|19640.6|19652.6|19640.6|19646.6|19634.6|17
1744034510000|2025-04-07 14:01:50|19651.3|19639.3|19647.6|19635.6|19651.3|19639.3|19644|19632|12
1744034520000|2025-04-07 14:02:00|19646.6|19634.6|19643.8|19631.8|19647.7|19635.7|19639.1|19627.1|29
1744034530000|2025-04-07 14:02:10|19643.7|19631.7|19660.1|19648.1|19660.1|19648.1|19642.6|19630.6|21
1744034540000|2025-04-07 14:02:20|19659|19647|19654.9|19642.9|19659.1|19647.1|19651.3|19639.3|18
1744034550000|2025-04-07 14:02:30|19656.3|19644.3|19654.9|19642.9|19660.1|19648.1|19654.9|19642.9|48
1744034560000|2025-04-07 14:02:40|19653.2|19641.2|19646.3|19634.3|19653.2|19641.2|19643.6|19631.6|19
1744034570000|2025-04-07 14:02:50|19648.5|19636.5|19645.1|19633.1|19651.3|19639.3|19643.8|19631.8|24
1744034580000|2025-04-07 14:03:00|19666|19654|19660.7|19648.7|19672.2|19660.2|19660.7|19648.7|224
1744034590000|2025-04-07 14:03:10|19662.9|19650.9|19680.8|19668.8|19684.6|19672.6|19662.9|19650.9|57
1744034600000|2025-04-07 14:03:20|19679.7|19667.7|19681.3|19669.3|19692.4|19680.4|19679.6|19667.6|67
1744034610000|2025-04-07 14:03:30|19681|19669|19681.3|19669.3|19686.3|19674.3|19676|19664|35
1744034620000|2025-04-07 14:03:40|19681.1|19669.1|19668.8|19656.8|19681.1|19669.1|19665.2|19653.2|29
1744034630000|2025-04-07 14:03:50|19667.7|19655.7|19665.2|19653.2|19671.3|19659.3|19665.2|19653.2|10
1744034640000|2025-04-07 14:04:00|19666.3|19654.3|19661.5|19649.5|19675.2|19663.2|19661.5|19649.5|22
1744034650000|2025-04-07 14:04:10|19660.4|19648.4|19656.5|19644.5|19662.7|19650.7|19656.5|19644.5|13
1744034660000|2025-04-07 14:04:20|19656.3|19644.3|19667.7|19655.7|19667.7|19655.7|19656.3|19644.3|15
1744034670000|2025-04-07 14:04:30|19664.4|19652.4|19670.2|19658.2|19670.2|19658.2|19664.1|19652.1|19
1744034680000|2025-04-07 14:04:40|19672.7|19660.7|19655.2|19643.2|19672.7|19660.7|19655.2|19643.2|22
1744034690000|2025-04-07 14:04:50|19656.3|19644.3|19667.7|19655.7|19667.7|19655.7|19656.3|19644.3|30
1744034700000|2025-04-07 14:05:00|19675.2|19663.2|19656.5|19644.5|19675.2|19663.2|19656.5|19644.5|26
1744034710000|2025-04-07 14:05:10|19655.4|19643.4|19656.5|19644.5|19657.7|19645.7|19655.2|19643.2|20
1744034720000|2025-04-07 14:05:20|19659.1|19647.1|19650.7|19638.7|19660|19648|19650.7|19638.7|24
1744034730000|2025-04-07 14:05:30|19649.6|19637.6|19643.8|19631.8|19649.6|19637.6|19642.2|19630.2|26
1744034740000|2025-04-07 14:05:40|19642.7|19630.7|19632.2|19620.2|19644.9|19632.9|19632.2|19620.2|18
1744034750000|2025-04-07 14:05:50|19631|19619|19618.5|19606.5|19632.1|19620.1|19618.5|19606.5|32
1744034760000|2025-04-07 14:06:00|19611|19599|19611|19599|19613.3|19601.3|19609.9|19597.9|15
1744034770000|2025-04-07 14:06:10|19613.3|19601.3|19630.8|19618.8|19630.8|19618.8|19613.3|19601.3|28
1744034780000|2025-04-07 14:06:20|19631.9|19619.9|19631|19619|19633.2|19621.2|19630.5|19618.5|18
1744034790000|2025-04-07 14:06:30|19636.4|19624.4|19647.5|19635.5|19648.8|19636.8|19636.3|19624.3|28
1744034800000|2025-04-07 14:06:40|19648.6|19636.6|19646|19634|19649.9|19637.9|19642.2|19630.2|10
1744034810000|2025-04-07 14:06:50|19644.9|19632.9|19638.5|19626.5|19648|19636|19636.1|19624.1|28
1744034820000|2025-04-07 14:07:00|19636.3|19624.3|19618.8|19606.8|19637.2|19625.2|19618.6|19606.6|29
1744034830000|2025-04-07 14:07:10|19621.3|19609.3|19612.9|19600.9|19621.3|19609.3|19612.9|19600.9|13
1744034840000|2025-04-07 14:07:20|19613.8|19601.8|19635|19623|19635|19623|19612.4|19600.4|59
1744034850000|2025-04-07 14:07:30|19636.3|19624.3|19635.2|19623.2|19636.3|19624.3|19625.3|19613.3|30
1744034860000|2025-04-07 14:07:40|19635|19623|19636|19624|19639.6|19627.6|19634.7|19622.7|27
1744034870000|2025-04-07 14:07:50|19638.3|19626.3|19639.7|19627.7|19640.8|19628.8|19637.2|19625.2|14
1744034880000|2025-04-07 14:08:00|19639.6|19627.6|19632.2|19620.2|19639.6|19627.6|19632.1|19620.1|14
1744034890000|2025-04-07 14:08:10|19633.3|19621.3|19633.5|19621.5|19637.1|19625.1|19633.3|19621.3|19
1744034900000|2025-04-07 14:08:20|19633.3|19621.3|19634.6|19622.6|19634.6|19622.6|19633.3|19621.3|15
1744034910000|2025-04-07 14:08:30|19633.5|19621.5|19638.5|19626.5|19639.9|19627.9|19633.5|19621.5|13
1744034920000|2025-04-07 14:08:40|19641.9|19629.9|19644.4|19632.4|19649.6|19637.6|19641.9|19629.9|14
1744034930000|2025-04-07 14:08:50|19640.5|19628.5|19634.6|19622.6|19640.5|19628.5|19634.2|19622.2|17
1744034940000|2025-04-07 14:09:00|19635.7|19623.7|19638.5|19626.5|19639.6|19627.6|19631.7|19619.7|55
1744034950000|2025-04-07 14:09:10|19638.3|19626.3|19636.7|19624.7|19640.7|19628.7|19635.7|19623.7|16
1744034960000|2025-04-07 14:09:20|19641.7|19629.7|19649.2|19637.2|19649.2|19637.2|19641.7|19629.7|3
1744034970000|2025-04-07 14:09:30|19651.7|19639.7|19643.2|19631.2|19652.8|19640.8|19643.2|19631.2|10
1744034980000|2025-04-07 14:09:40|19641.7|19629.7|19650.3|19638.3|19651.6|19639.6|19641.7|19629.7|19
1744034990000|2025-04-07 14:09:50|19649.1|19637.1|19650.3|19638.3|19651.7|19639.7|19646.4|19634.4|29
1744035000000|2025-04-07 14:10:00|19651.4|19639.4|19651.7|19639.7|19655.3|19643.3|19646.6|19634.6|41
1744035010000|2025-04-07 14:10:10|19653|19641|19674.2|19662.2|19674.4|19662.4|19653|19641|40
1744035020000|2025-04-07 14:10:20|19674.4|19662.4|19690.6|19678.6|19692.8|19680.8|19674.2|19662.2|15
1744035030000|2025-04-07 14:10:30|19689.6|19677.6|19686|19674|19691.7|19679.7|19684.4|19672.4|43
1744035040000|2025-04-07 14:10:40|19689.9|19677.9|19688.6|19676.6|19694.9|19682.9|19687.5|19675.5|23
1744035050000|2025-04-07 14:10:50|19688.8|19676.8|19691.3|19679.3|19693.8|19681.8|19685.3|19673.3|30
1744035060000|2025-04-07 14:11:00|19693.5|19681.5|19704.1|19692.1|19708.6|19696.6|19691.3|19679.3|359
1744035070000|2025-04-07 14:11:10|19702.7|19690.7|19705.5|19693.5|19705.5|19693.5|19701.4|19689.4|29
1744035080000|2025-04-07 14:11:20|19706.9|19694.9|19709.2|19697.2|19713|19701|19706.6|19694.6|35
1744035090000|2025-04-07 14:11:30|19710.3|19698.3|19719.1|19707.1|19720.5|19708.5|19710.3|19698.3|35
1744035100000|2025-04-07 14:11:40|19717.7|19705.7|19716.7|19704.7|19720.6|19708.6|19709.1|19697.1|67
1744035110000|2025-04-07 14:11:50|19719.2|19707.2|19728.3|19716.3|19730|19718|19716.9|19704.9|60
1744035120000|2025-04-07 14:12:00|19728.5|19716.5|19738.5|19726.5|19739.7|19727.7|19728.5|19716.5|39
1744035130000|2025-04-07 14:12:10|19737.4|19725.4|19748|19736|19756.9|19744.9|19737.4|19725.4|70
1744035140000|2025-04-07 14:12:20|19750.3|19738.3|19740.5|19728.5|19751.4|19739.4|19727.1|19715.1|109
1744035150000|2025-04-07 14:12:30|19738.3|19726.3|19730.5|19718.5|19739.4|19727.4|19724.2|19712.2|57
1744035160000|2025-04-07 14:12:40|19740.3|19728.3|19760.2|19748.2|19760.2|19748.2|19740.3|19728.3|118
1744035170000|2025-04-07 14:12:50|19760.3|19748.3|19758.9|19746.9|19769.2|19757.2|19758.3|19746.3|136
1744035180000|2025-04-07 14:13:00|19758.6|19746.6|19760.3|19748.3|19763.8|19751.8|19746.3|19734.3|70
1744035190000|2025-04-07 14:13:10|19763.9|19751.9|19760|19748|19765.3|19753.3|19756.4|19744.4|39
1744035200000|2025-04-07 14:13:20|19763.6|19751.6|19768.9|19756.9|19772.7|19760.7|19758.6|19746.6|60
1744035210000|2025-04-07 14:13:30|19766.4|19754.4|19749.7|19737.7|19768.9|19756.9|19747|19735|35
1744035220000|2025-04-07 14:13:40|19748.6|19736.6|19752.5|19740.5|19752.5|19740.5|19747.2|19735.2|8
1744035230000|2025-04-07 14:13:50|19753.6|19741.6|19761.7|19749.7|19764.2|19752.2|19751.3|19739.3|40
1744035240000|2025-04-07 14:14:00|19763.9|19751.9|19771.7|19759.7|19773|19761|19761.7|19749.7|58
1744035250000|2025-04-07 14:14:10|19769.5|19757.5|19765.5|19753.5|19775.5|19763.5|19765.5|19753.5|95
1744035260000|2025-04-07 14:14:20|19765.2|19753.2|19756.6|19744.6|19773.9|19761.9|19756.6|19744.6|92
1744035270000|2025-04-07 14:14:30|19753.9|19741.9|19750.3|19738.3|19766.3|19754.3|19750.3|19738.3|37
1744035280000|2025-04-07 14:14:40|19748.9|19736.9|19736.4|19724.4|19748.9|19736.9|19736.4|19724.4|22
1744035290000|2025-04-07 14:14:50|19736.3|19724.3|19738.9|19726.9|19739.1|19727.1|19730.2|19718.2|48
1744035300000|2025-04-07 14:15:00|19747.7|19735.7|19736.6|19724.6|19747.7|19735.7|19736.6|19724.6|15
1744035310000|2025-04-07 14:15:10|19738.9|19726.9|19738.6|19726.6|19738.9|19726.9|19733.9|19721.9|23
1744035320000|2025-04-07 14:15:20|19738.9|19726.9|19753.8|19741.8|19753.8|19741.8|19738.9|19726.9|36
1744035330000|2025-04-07 14:15:30|19757.3|19745.3|19773.9|19761.9|19773.9|19761.9|19757.3|19745.3|46
1744035340000|2025-04-07 14:15:40|19772.8|19760.8|19746.4|19734.4|19773.8|19761.8|19746.4|19734.4|35
1744035350000|2025-04-07 14:15:50|19745|19733|19738.9|19726.9|19746.4|19734.4|19738.9|19726.9|16
1744035360000|2025-04-07 14:16:00|19740.2|19728.2|19748.9|19736.9|19748.9|19736.9|19738.8|19726.8|23
1744035370000|2025-04-07 14:16:10|19761.1|19749.1|19759.8|19747.8|19766.1|19754.1|19757.5|19745.5|50
1744035380000|2025-04-07 14:16:20|19758.8|19746.8|19750.8|19738.8|19759.8|19747.8|19750.8|19738.8|5
1744035390000|2025-04-07 14:16:30|19748.6|19736.6|19773.4|19761.4|19774.7|19762.7|19748.6|19736.6|37
1744035400000|2025-04-07 14:16:40|19772.5|19760.5|19807|19795|19807|19795|19768.4|19756.4|79
1744035410000|2025-04-07 14:16:50|19805.9|19793.9|19806.1|19794.1|19807.2|19795.2|19800.9|19788.9|26
1744035420000|2025-04-07 14:17:00|19806.2|19794.2|19806.1|19794.1|19806.2|19794.2|19795.8|19783.8|56
1744035430000|2025-04-07 14:17:10|19825.6|19813.6|19798.1|19786.1|19825.6|19813.6|19798.1|19786.1|63
1744035440000|2025-04-07 14:17:20|19796.9|19784.9|19786.1|19774.1|19796.9|19784.9|19781.1|19769.1|41
1744035450000|2025-04-07 14:17:30|19785|19773|19799.5|19787.5|19806.2|19794.2|19785|19773|35
1744035460000|2025-04-07 14:17:40|19802.4|19782.4|19800.9|19788.9|19813.7|19801.7|19792.2|19780.2|40
1744035470000|2025-04-07 14:17:50|19802|19790|19824.4|19812.4|19824.4|19812.4|19797.3|19785.3|65
1744035480000|2025-04-07 14:18:00|19823.3|19811.3|19841.2|19829.2|19842.3|19830.3|19815|19803|33
1744035490000|2025-04-07 14:18:10|19840|19828|19837.5|19825.5|19847.5|19835.5|19836.6|19824.6|21
1744035500000|2025-04-07 14:18:20|19835.1|19823.1|19845.5|19833.5|19847.6|19835.6|19827.8|19815.8|44
1744035510000|2025-04-07 14:18:30|19845.1|19833.1|19822.5|19810.5|19847.6|19835.6|19822.5|19810.5|50
1744035520000|2025-04-07 14:18:40|19830|19818|19855.9|19843.9|19855.9|19843.9|19827.2|19815.2|31
1744035530000|2025-04-07 14:18:50|19858.4|19846.4|19870|19858|19873.3|19861.3|19855.9|19843.5|65
1744035540000|2025-04-07 14:19:00|19868.3|19856.3|19888.8|19868.8|19888.8|19873.6|19859.8|19847.8|32
1744035550000|2025-04-07 14:19:10|19883.9|19871.9|19889.5|19877.5|19892.6|19880.6|19869.8|19857.8|61
1744035560000|2025-04-07 14:19:20|19885.9|19873.9|19898.4|19886.4|19898.4|19886.4|19875.3|19863.3|49
1744035570000|2025-04-07 14:19:30|19898.3|19886.3|19868|19856|19901|19887.5|19868|19856|16
1744035580000|2025-04-07 14:19:40|19865.1|19853.1|19844.5|19832.5|19866.7|19854.7|19844.5|19831|16
1744035590000|2025-04-07 14:19:50|19845.8|19833.8|19844.7|19832.7|19849.2|19837.2|19835.1|19823.1|59
1744035600000|2025-04-07 14:20:00|19844.5|19832.5|19831.1|19819.1|19846.9|19834.9|19826.1|19814.1|34
1744035610000|2025-04-07 14:20:10|19832.3|19820.3|19837.5|19825.5|19847.2|19835.2|19831.2|19819.2|33
1744035620000|2025-04-07 14:20:20|19838.4|19826.4|19834.8|19822.8|19839.7|19827.7|19827.3|19815.3|18
1744035630000|2025-04-07 14:20:30|19835.9|19823.9|19840.9|19828.9|19842.5|19830.5|19827.6|19815.6|18
1744035640000|2025-04-07 14:20:40|19842.2|19830.2|19825|19813|19842.2|19830.2|19821.2|19809.2|19
1744035650000|2025-04-07 14:20:50|19827.3|19815.3|19794|19782|19827.5|19815.5|19794|19782|72
1744035660000|2025-04-07 14:21:00|19792.9|19780.9|19785.8|19773.8|19800.4|19788.4|19784|19772|53
1744035670000|2025-04-07 14:21:10|19785.6|19773.6|19786.4|19774.4|19786.4|19774.4|19772.8|19760.8|18
1744035680000|2025-04-07 14:21:20|19787.9|19775.9|19777.5|19765.5|19790.1|19778.1|19772.8|19760.8|36
1744035690000|2025-04-07 14:21:30|19776.4|19764.4|19770.1|19758.1|19777.3|19765.3|19770.1|19758.1|6
1744035700000|2025-04-07 14:21:40|19772.6|19760.6|19767.2|19755.2|19774|19762|19763.7|19751.7|35
1744035710000|2025-04-07 14:21:50|19768.6|19756.6|19767.5|19755.5|19771.1|19759.1|19764.8|19752.8|20
1744035720000|2025-04-07 14:22:00|19767.3|19755.3|19761.2|19749.2|19773.9|19761.9|19761.2|19749.2|15
1744035730000|2025-04-07 14:22:10|19761.1|19749.1|19732.6|19720.6|19769.3|19757.3|19732.6|19720.6|42
1744035740000|2025-04-07 14:22:20|19734.8|19722.8|19763.4|19751.4|19763.4|19751.4|19734|19722|28
1744035750000|2025-04-07 14:22:30|19764.5|19752.5|19800.1|19788.1|19800.1|19788.1|19763.9|19751.9|41
1744035760000|2025-04-07 14:22:40|19799|19787|19814.8|19802.8|19822.2|19810.2|19797.3|19785.3|34
1744035770000|2025-04-07 14:22:50|19817.2|19805.2|19809.8|19797.8|19818.4|19806.4|19802.5|19790.5|47
1744035780000|2025-04-07 14:23:00|19809.5|19797.5|19808.6|19796.6|19817.5|19805.5|19800|19788|25
1744035790000|2025-04-07 14:23:10|19797.3|19785.3|19800|19788|19808.9|19796.9|19792.3|19780.3|46
1744035800000|2025-04-07 14:23:20|19794.7|19782.7|19789.8|19777.8|19796.1|19784.1|19789.7|19777.7|14
1744035810000|2025-04-07 14:23:30|19792.5|19780.5|19782.3|19770.3|19792.5|19780.5|19782.3|19770.3|19
1744035820000|2025-04-07 14:23:40|19780.1|19768.1|19758.9|19746.9|19780.1|19768.1|19758.9|19746.9|22
1744035830000|2025-04-07 14:23:50|19752.6|19740.6|19748.9|19736.9|19762|19750|19748.9|19736.9|55
1744035840000|2025-04-07 14:24:00|19747.6|19735.6|19743.6|19731.6|19750|19738|19743.6|19731.6|22
1744035850000|2025-04-07 14:24:10|19738.9|19726.9|19730.3|19718.3|19740.3|19728.3|19730.3|19718.3|36
1744035860000|2025-04-07 14:24:20|19731.4|19719.4|19731.2|19719.2|19735.3|19723.3|19727.5|19715.5|21
1744035870000|2025-04-07 14:24:30|19732.3|19720.3|19741.2|19729.2|19744.5|19732.5|19731.5|19719.5|28
1744035880000|2025-04-07 14:24:40|19740.1|19728.1|19737.6|19725.6|19741.4|19729.4|19734|19722|20
1744035890000|2025-04-07 14:24:50|19737.5|19725.5|19741.5|19729.5|19741.5|19729.5|19732.5|19720.5|19
1744035900000|2025-04-07 14:25:00|19741.7|19729.7|19755|19743|19756.1|19744.1|19741.7|19729.7|25
1744035910000|2025-04-07 14:25:10|19756.2|19744.2|19757.5|19745.5|19767.3|19755.3|19751.5|19739.5|22
1744035920000|2025-04-07 14:25:20|19755|19743|19741.4|19729.4|19757.1|19745.1|19741.4|19729.4|32
1744035930000|2025-04-07 14:25:30|19741.5|19729.5|19750.4|19738.4|19755.1|19743.1|19740.4|19728.4|57
1744035940000|2025-04-07 14:25:40|19747.8|19735.8|19735|19723|19749.5|19737.5|19728.9|19716.9|18
1744035950000|2025-04-07 14:25:50|19733.7|19721.7|19742.8|19730.8|19759.2|19747.2|19733.7|19721.7|33
1744035960000|2025-04-07 14:26:00|19740.6|19728.6|19735.3|19723.3|19740.6|19728.6|19733.9|19721.9|9
1744035970000|2025-04-07 14:26:10|19735.1|19723.1|19732.6|19720.6|19735.3|19723.3|19730.3|19718.3|14
1744035980000|2025-04-07 14:26:20|19734.8|19722.8|19738.7|19726.7|19739.8|19727.8|19734.8|19722.8|20
1744035990000|2025-04-07 14:26:30|19739.8|19727.8|19742.1|19730.1|19749.8|19737.8|19737.3|19725.3|22
1744036000000|2025-04-07 14:26:40|19742.3|19730.3|19735|19723|19747.3|19735.3|19733.7|19721.7|11
1744036010000|2025-04-07 14:26:50|19733.9|19721.9|19734.8|19722.8|19736|19724|19730|19718|12
1744036020000|2025-04-07 14:27:00|19733.7|19721.7|19726|19714|19735|19723|19725|19713|10
1744036030000|2025-04-07 14:27:10|19725|19713|19715|19703|19725|19713|19710.3|19698.3|31
1744036040000|2025-04-07 14:27:20|19712.5|19700.5|19717.5|19705.5|19719.6|19707.6|19709.8|19697.8|24
1744036050000|2025-04-07 14:27:30|19714.2|19702.2|19707.1|19695.1|19716|19704|19706.2|19694.2|31
1744036060000|2025-04-07 14:27:40|19706|19694|19707.5|19695.5|19718.4|19706.4|19706|19694|62
1744036070000|2025-04-07 14:27:50|19705.1|19693.1|19710.3|19698.3|19715.3|19703.3|19703.9|19691.9|25
1744036080000|2025-04-07 14:28:00|19710.1|19698.1|19715.1|19703.1|19723.5|19711.5|19707.5|19695.5|30
1744036090000|2025-04-07 14:28:10|19714.9|19702.9|19704.9|19692.9|19714.9|19702.9|19704.8|19692.8|12
1744036100000|2025-04-07 14:28:20|19697.3|19685.3|19694.6|19682.6|19699.6|19687.6|19693.4|19681.4|47
1744036110000|2025-04-07 14:28:30|19693.4|19681.4|19692.4|19680.4|19697.3|19685.3|19688.5|19676.5|40
1744036120000|2025-04-07 14:28:40|19693.5|19681.5|19698.5|19686.5|19704.6|19692.6|19693.5|19681.5|20
1744036130000|2025-04-07 14:28:50|19697.4|19685.4|19689.9|19677.9|19698.4|19686.4|19689.9|19677.9|5
1744036140000|2025-04-07 14:29:00|19691.2|19679.2|19690.9|19678.9|19696|19684|19687.3|19675.3|12
1744036150000|2025-04-07 14:29:10|19689.9|19677.9|19689.6|19677.6|19692.4|19680.4|19685.7|19673.7|52
1744036160000|2025-04-07 14:29:20|19687.4|19675.4|19714.8|19702.8|19714.8|19702.8|19686|19674|15
1744036170000|2025-04-07 14:29:30|19713.4|19701.4|19714.5|19702.5|19714.6|19702.6|19705.3|19693.3|21
1744036180000|2025-04-07 14:29:40|19712.3|19700.3|19714.8|19702.8|19717.1|19705.1|19706|19694|19
1744036190000|2025-04-07 14:29:50|19714.6|19702.6|19707|19695|19714.6|19702.6|19704.8|19692.8|8
1744036200000|2025-04-07 14:30:00|19704.6|19692.6|19693.5|19681.5|19705.7|19693.7|19693.5|19681.5|15
1744036210000|2025-04-07 14:30:10|19692.1|19680.1|19691|19679|19692.1|19680.1|19687.3|19675.3|12
1744036220000|2025-04-07 14:30:20|19688.8|19676.8|19674.8|19662.8|19688.8|19676.8|19674.8|19662.8|38
1744036230000|2025-04-07 14:30:30|19673.7|19661.7|19672.1|19660.1|19676|19664|19671|19659|23
1744036240000|2025-04-07 14:30:40|19671|19659|19669.6|19657.6|19676|19664|19669.6|19657.6|7
1744036250000|2025-04-07 14:30:50|19669.8|19657.8|19672.4|19660.4|19677.3|19665.3|19667.3|19655.3|17
1744036260000|2025-04-07 14:31:00|19672.3|19660.3|19662.4|19650.4|19672.3|19660.3|19655.1|19643.1|129
1744036270000|2025-04-07 14:31:10|19657.6|19645.6|19666.3|19654.3|19669.9|19657.9|19657.4|19645.4|28
1744036280000|2025-04-07 14:31:20|19671|19659|19669.3|19657.3|19671.3|19659.3|19667.7|19655.7|14
1744036290000|2025-04-07 14:31:30|19664.2|19652.2|19667.7|19655.7|19668.8|19656.8|19662.9|19650.9|7
1744036300000|2025-04-07 14:31:40|19666.7|19654.7|19670.4|19658.4|19677.7|19665.7|19666.7|19654.7|35
1744036310000|2025-04-07 14:31:50|19671.5|19659.5|19668.8|19656.8|19675.2|19663.2|19667.7|19655.7|17
1744036320000|2025-04-07 14:32:00|19672.6|19660.6|19657.9|19645.9|19672.7|19660.7|19657.9|19645.9|49
1744036330000|2025-04-07 14:32:10|19657.7|19645.7|19659.3|19647.3|19662.7|19650.7|19653.1|19641.1|17
1744036340000|2025-04-07 14:32:20|19661.7|19649.7|19648.1|19636.1|19661.7|19649.7|19645.4|19633.4|32
1744036350000|2025-04-07 14:32:30|19649.2|19637.2|19647.9|19635.9|19650.2|19638.2|19640.4|19628.4|29
1744036360000|2025-04-07 14:32:40|19649.2|19637.2|19660.1|19648.1|19660.6|19648.6|19649.2|19637.2|15
1744036370000|2025-04-07 14:32:50|19660.7|19648.7|19668.2|19656.2|19669.5|19657.5|19660.7|19648.7|41
1744036380000|2025-04-07 14:33:00|19668.1|19656.1|19654.5|19642.5|19668.2|19656.2|19654.5|19642.5|10
1744036390000|2025-04-07 14:33:10|19655.9|19643.9|19672.7|19660.7|19672.7|19660.7|19655.9|19643.9|22
1744036400000|2025-04-07 14:33:20|19670.6|19658.6|19674.9|19662.9|19674.9|19662.9|19666.3|19654.3|9
1744036410000|2025-04-07 14:33:30|19676|19664|19681.3|19669.3|19687.7|19675.7|19673.7|19661.7|39
1744036420000|2025-04-07 14:33:40|19682.4|19670.4|19696.3|19684.3|19698.7|19686.7|19681.5|19669.5|24
1744036430000|2025-04-07 14:33:50|19695.2|19683.2|19682.6|19670.6|19696.3|19684.3|19682.6|19670.6|8
1744036440000|2025-04-07 14:34:00|19681.3|19669.3|19666.8|19654.8|19683.5|19671.5|19666.8|19654.8|53
1744036450000|2025-04-07 14:34:10|19665.7|19653.7|19666.8|19654.8|19669.6|19657.6|19660.7|19648.7|24
1744036460000|2025-04-07 14:34:20|19667.9|19655.9|19677.6|19665.6|19678.8|19666.8|19661.8|19649.8|33
1744036470000|2025-04-07 14:34:30|19677.4|19665.4|19668.2|19656.2|19678.8|19666.8|19664.6|19652.6|12
1744036480000|2025-04-07 14:34:40|19668|19656|19662|19650|19668.2|19656.2|19661|19649|16
1744036490000|2025-04-07 14:34:50|19668.2|19656.2|19666|19654|19675.7|19663.7|19666|19654|21
1744036500000|2025-04-07 14:35:00|19665.9|19653.9|19664.6|19652.6|19667.3|19655.3|19657.9|19645.9|11
1744036510000|2025-04-07 14:35:10|19662.4|19650.4|19657.1|19645.1|19665.9|19653.9|19654.8|19642.8|7
1744036520000|2025-04-07 14:35:20|19657.3|19645.3|19644.6|19632.6|19657.3|19645.3|19637.4|19625.4|27
1744036530000|2025-04-07 14:35:30|19643.5|19631.5|19637.4|19625.4|19647.3|19635.3|19637.4|19625.4|26
1744036540000|2025-04-07 14:35:40|19638.5|19626.5|19639.6|19627.6|19639.6|19627.6|19634.9|19622.9|20
1744036550000|2025-04-07 14:35:50|19636|19624|19633.2|19621.2|19637.1|19625.1|19632.4|19620.4|12
1744036560000|2025-04-07 14:36:00|19625.2|19613.2|19631.9|19619.9|19635.7|19623.7|19623.5|19611.5|17
1744036570000|2025-04-07 14:36:10|19636.5|19624.5|19624.4|19612.4|19638.2|19626.2|19624.4|19612.4|25
1744036580000|2025-04-07 14:36:20|19622.3|19610.3|19614.9|19602.9|19624.3|19612.3|19604.6|19592.6|32
1744036590000|2025-04-07 14:36:30|19612.4|19600.4|19626.9|19614.9|19629.4|19617.4|19612.3|19600.3|26
1744036600000|2025-04-07 14:36:40|19627.1|19615.1|19634.3|19622.3|19636.9|19624.9|19624.8|19612.8|15
1744036610000|2025-04-07 14:36:50|19633.2|19621.2|19638.2|19626.2|19638.2|19626.2|19631.8|19619.8|16
1744036620000|2025-04-07 14:37:00|19640.7|19628.7|19631.9|19619.9|19640.7|19628.7|19631.9|19619.9|9
1744036630000|2025-04-07 14:37:10|19630.7|19618.7|19634.6|19622.6|19635.8|19623.8|19630.7|19618.7|7
1744036640000|2025-04-07 14:37:20|19634.4|19622.4|19619|19607|19634.4|19622.4|19619|19607|16
1744036650000|2025-04-07 14:37:30|19622.9|19610.9|19614.3|19602.3|19622.9|19610.9|19612.9|19600.9|9
1744036660000|2025-04-07 14:37:40|19615.2|19603.2|19612.7|19600.7|19620.4|19608.4|19612.7|19600.7|18
1744036670000|2025-04-07 14:37:50|19612.6|19600.6|19615.4|19603.4|19621.5|19609.5|19610.1|19598.1|27
1744036680000|2025-04-07 14:38:00|19614.3|19602.3|19605.4|19593.4|19615.4|19603.4|19604.6|19592.6|19
1744036690000|2025-04-07 14:38:10|19606.6|19594.6|19599.1|19587.1|19609.1|19597.1|19599.1|19587.1|33
1744036700000|2025-04-07 14:38:20|19599.3|19587.3|19611.3|19599.3|19616.8|19604.8|19598.7|19586.7|25
1744036710000|2025-04-07 14:38:30|19610.2|19598.2|19612.6|19600.6|19612.6|19600.6|19607.6|19595.6|14
1744036720000|2025-04-07 14:38:40|19610.1|19598.1|19602.2|19590.2|19610.1|19598.1|19601.2|19589.2|17
1744036730000|2025-04-07 14:38:50|19603.5|19591.5|19601.2|19589.2|19606.2|19594.2|19598.3|19586.3|20
1744036740000|2025-04-07 14:39:00|19601.1|19589.1|19587.7|19575.7|19601.1|19589.1|19585.4|19573.4|25
1744036750000|2025-04-07 14:39:10|19587.9|19575.9|19584.3|19572.3|19588|19576|19584|19572|8
1744036760000|2025-04-07 14:39:20|19583.2|19571.2|19611.6|19599.6|19611.6|19599.6|19583|19571|58
1744036770000|2025-04-07 14:39:30|19611.8|19599.8|19613.8|19601.8|19616.5|19604.5|19611.3|19599.3|25
1744036780000|2025-04-07 14:39:40|19612.7|19600.7|19599.1|19587.1|19612.7|19600.7|19599.1|19587.1|15
1744036790000|2025-04-07 14:39:50|19600.2|19588.2|19600.4|19588.4|19602.9|19590.9|19595.4|19583.4|15
1744036800000|2025-04-07 14:40:00|19599.1|19587.1|19603.2|19591.2|19608.3|19596.3|19595.4|19583.4|30
1744036810000|2025-04-07 14:40:10|19599.6|19587.6|19600.7|19588.7|19603.3|19591.3|19599.3|19587.3|9
1744036820000|2025-04-07 14:40:20|19601.8|19589.8|19609.3|19597.3|19609.3|19597.3|19601.8|19589.8|8
1744036830000|2025-04-07 14:40:30|19608|19596|19593.2|19581.2|19608|19596|19589.4|19577.4|12
1744036840000|2025-04-07 14:40:40|19596.9|19584.9|19589.6|19577.6|19596.9|19584.9|19589.6|19577.6|5
1744036850000|2025-04-07 14:40:50|19586.9|19574.9|19595.7|19583.7|19595.7|19583.7|19584.6|19572.6|29
1744036860000|2025-04-07 14:41:00|19594.6|19582.6|19607.9|19595.9|19609|19597|19594.6|19582.6|17
1744036870000|2025-04-07 14:41:10|19604.1|19592.1|19600.4|19588.4|19604.1|19592.1|19597.9|19585.9|14
1744036880000|2025-04-07 14:41:20|19599.3|19587.3|19606.8|19594.8|19611.5|19599.5|19599.3|19587.3|12
1744036890000|2025-04-07 14:41:30|19607.9|19595.9|19589.6|19577.6|19607.9|19595.9|19589.6|19577.6|9
1744036900000|2025-04-07 14:41:40|19590.7|19578.7|19590.7|19578.7|19591.8|19579.8|19589.6|19577.6|9
1744036910000|2025-04-07 14:41:50|19594.3|19582.3|19592.1|19580.1|19595.7|19583.7|19592.1|19580.1|10
1744036920000|2025-04-07 14:42:00|19595.8|19583.8|19589.7|19577.7|19595.8|19583.8|19589.7|19577.7|7
1744036930000|2025-04-07 14:42:10|19589.9|19577.9|19588.5|19576.5|19592.2|19580.2|19588.5|19576.5|13
1744036940000|2025-04-07 14:42:20|19591|19579|19584.9|19572.9|19591|19579|19583.6|19571.6|9
1744036950000|2025-04-07 14:42:30|19586|19574|19593.2|19581.2|19593.2|19581.2|19583.5|19571.5|16
1744036960000|2025-04-07 14:42:40|19593.5|19581.5|19597.5|19585.5|19602.4|19590.4|19593.5|19581.5|37
1744036970000|2025-04-07 14:42:50|19598.6|19586.6|19598.8|19586.8|19599.9|19587.9|19598.6|19586.6|12
1744036980000|2025-04-07 14:43:00|19604.9|19592.9|19597.4|19585.4|19604.9|19592.9|19597.4|19585.4|6
1744036990000|2025-04-07 14:43:10|19598.5|19586.5|19598.5|19586.5|19599.7|19587.7|19596|19584|8
1744037000000|2025-04-07 14:43:20|19597.4|19585.4|19594.7|19582.7|19597.4|19585.4|19592.1|19580.1|9
1744037010000|2025-04-07 14:43:30|19593.6|19581.6|19593.3|19581.3|19593.6|19581.6|19588.6|19576.6|26
1744037020000|2025-04-07 14:43:40|19592.2|19580.2|19597.9|19585.9|19604.9|19592.9|19592.2|19580.2|11
1744037030000|2025-04-07 14:43:50|19597.7|19585.7|19595.5|19583.5|19600.2|19588.2|19595.5|19583.5|22
1744037040000|2025-04-07 14:44:00|19594.3|19582.3|19594.1|19582.1|19598|19586|19591.8|19579.8|8
1744037050000|2025-04-07 14:44:10|19591.9|19579.9|19580.8|19568.8|19591.9|19579.9|19580.5|19568.5|22
1744037060000|2025-04-07 14:44:20|19581.9|19569.9|19573.3|19561.3|19581.9|19569.9|19573.3|19561.3|29
1744037070000|2025-04-07 14:44:30|19574.7|19562.7|19572.2|19560.2|19574.7|19562.7|19572.2|19560.2|9
1744037080000|2025-04-07 14:44:40|19574.6|19562.6|19572.9|19560.9|19576.9|19564.9|19571.6|19559.6|15
1744037090000|2025-04-07 14:44:50|19571.6|19559.6|19571.6|19559.6|19574.1|19562.1|19570.4|19558.4|20
1744037100000|2025-04-07 14:45:00|19572.7|19560.7|19574.1|19562.1|19578.8|19566.8|19571.9|19559.9|27
1744037110000|2025-04-07 14:45:10|19573.9|19561.9|19573.8|19561.8|19573.9|19561.9|19571.1|19559.1|12
1744037120000|2025-04-07 14:45:20|19572.7|19560.7|19578.8|19566.8|19578.8|19566.8|19572.7|19560.7|13
1744037130000|2025-04-07 14:45:30|19578.9|19566.9|19573.8|19561.8|19578.9|19566.9|19573.8|19561.8|5
1744037140000|2025-04-07 14:45:40|19574.9|19562.9|19576.3|19564.3|19577.7|19565.7|19574.9|19562.9|13
1744037150000|2025-04-07 14:45:50|19576.4|19564.4|19591.3|19579.3|19593.8|19581.8|19576.4|19564.4|18
1744037160000|2025-04-07 14:46:00|19589.1|19577.1|19593.8|19581.8|19593.8|19581.8|19585.2|19573.2|20
1744037170000|2025-04-07 14:46:10|19593.6|19581.6|19592.7|19580.7|19593.8|19581.8|19585.2|19573.2|20
1744037180000|2025-04-07 14:46:20|19593.8|19581.8|19601.3|19589.3|19606.3|19594.3|19593.8|19581.8|33
1744037190000|2025-04-07 14:46:30|19596.3|19584.3|19592.5|19580.5|19596.3|19584.3|19592.5|19580.5|5
1744037200000|2025-04-07 14:46:40|19591.4|19579.4|19610.2|19598.2|19614.9|19602.9|19591.4|19579.4|23
1744037210000|2025-04-07 14:46:50|19609.1|19597.1|19613.6|19601.6|19615|19603|19605.5|19593.5|23
1744037220000|2025-04-07 14:47:00|19613.8|19601.8|19621|19609|19621|19609|19608.8|19596.8|20
1744037230000|2025-04-07 14:47:10|19618.5|19606.5|19607.4|19595.4|19621|19609|19607.4|19595.4|29
1744037240000|2025-04-07 14:47:20|19611.1|19599.1|19622.7|19610.7|19622.7|19610.7|19609.9|19597.9|13
1744037250000|2025-04-07 14:47:30|19623.8|19611.8|19635.2|19623.2|19642.5|19630.5|19619.9|19607.9|22
1744037260000|2025-04-07 14:47:40|19636.3|19624.3|19640.2|19628.2|19642.5|19630.5|19635.2|19623.2|10
1744037270000|2025-04-07 14:47:50|19635.2|19623.2|19626.6|19614.6|19639.1|19627.1|19626.6|19614.6|10
1744037280000|2025-04-07 14:48:00|19628.9|19616.9|19621.6|19609.6|19628.9|19616.9|19620.5|19608.5|6
1744037290000|2025-04-07 14:48:10|19622.7|19610.7|19629.4|19617.4|19629.4|19617.4|19620.5|19608.5|26
1744037300000|2025-04-07 14:48:20|19636.7|19624.7|19635.3|19623.3|19642.7|19630.7|19632.1|19620.1|15
1744037310000|2025-04-07 14:48:30|19638|19626|19638.8|19626.8|19647.4|19635.4|19636.6|19624.6|25
1744037320000|2025-04-07 14:48:40|19641|19629|19636|19624|19642.5|19630.5|19636|19624|9
1744037330000|2025-04-07 14:48:50|19638.1|19626.1|19623.8|19611.8|19638.1|19626.1|19623.8|19611.8|17
1744037340000|2025-04-07 14:49:00|19619.4|19607.4|19625.2|19613.2|19626.4|19614.4|19618.9|19606.9|17
1744037350000|2025-04-07 14:49:10|19623.8|19611.8|19620|19608|19623.8|19611.8|19620|19608|3
1744037360000|2025-04-07 14:49:20|19620.2|19608.2|19625.2|19613.2|19635|19623|19620.2|19608.2|25
1744037370000|2025-04-07 14:49:30|19626.3|19614.3|19618.8|19606.8|19626.3|19614.3|19617.7|19605.7|8
1744037380000|2025-04-07 14:49:40|19618.9|19606.9|19611.4|19599.4|19618.9|19606.9|19611.3|19599.3|8
1744037390000|2025-04-07 14:49:50|19611.3|19599.3|19622.5|19610.5|19623.8|19611.8|19611.3|19599.3|18
1744037400000|2025-04-07 14:50:00|19623.6|19611.6|19612.7|19600.7|19623.6|19611.6|19612.7|19600.7|5
1744037410000|2025-04-07 14:50:10|19612.5|19600.5|19600|19588|19612.5|19600.5|19598.9|19586.9|25
1744037420000|2025-04-07 14:50:20|19592.7|19580.7|19587.7|19575.7|19592.7|19580.7|19587.7|19575.7|11
1744037430000|2025-04-07 14:50:30|19586.3|19574.3|19583.8|19571.8|19586.3|19574.3|19583.8|19571.8|10
1744037440000|2025-04-07 14:50:40|19581.4|19569.4|19597.7|19585.7|19600|19588|19581.4|19569.4|25
1744037450000|2025-04-07 14:50:50|19597.5|19585.5|19597.4|19585.4|19598.8|19586.8|19597.4|19585.4|0
1744037460000|2025-04-07 14:51:00|19598.8|19586.8|19618.4|19606.4|19619.7|19607.7|19597.5|19585.5|40
1744037470000|2025-04-07 14:51:10|19614.7|19602.7|19606.4|19594.4|19615.9|19603.9|19606.4|19594.4|18
1744037480000|2025-04-07 14:51:20|19606.3|19594.3|19605|19593|19607.5|19595.5|19605|19593|2
1744037490000|2025-04-07 14:51:30|19606.1|19594.1|19609.9|19597.9|19609.9|19597.9|19606.1|19594.1|10
1744037500000|2025-04-07 14:51:40|19607.4|19595.4|19607.4|19595.4|19607.4|19595.4|19604.9|19592.9|3
1744037510000|2025-04-07 14:51:50|19610.6|19598.6|19605|19593|19610.9|19598.9|19598.9|19586.9|20
1744037520000|2025-04-07 14:52:00|19603.9|19591.9|19603.8|19591.8|19607.5|19595.5|19602.3|19590.3|3
1744037530000|2025-04-07 14:52:10|19603.6|19591.6|19628.1|19616.1|19629.5|19617.5|19598.8|19586.8|24
1744037540000|2025-04-07 14:52:20|19628.3|19616.3|19612.3|19600.3|19628.3|19616.3|19612.3|19600.3|15
1744037550000|2025-04-07 14:52:30|19611.3|19599.3|19605.9|19593.9|19611.3|19599.3|19604.8|19592.8|6
1744037560000|2025-04-07 14:52:40|19604.8|19592.8|19600.9|19588.9|19606.1|19594.1|19600.9|19588.9|1
1744037570000|2025-04-07 14:52:50|19599.8|19587.8|19592.2|19580.2|19599.8|19587.8|19589.8|19577.8|14
1744037580000|2025-04-07 14:53:00|19591.1|19579.1|19592.7|19580.7|19596.3|19584.3|19589.8|19577.8|14
1744037590000|2025-04-07 14:53:10|19593.8|19581.8|19591.4|19579.4|19595.2|19583.2|19590.2|19578.2|4
1744037600000|2025-04-07 14:53:20|19590.2|19578.2|19604.1|19592.1|19607.5|19595.5|19590.2|19578.2|12
1744037610000|2025-04-07 14:53:30|19605.2|19593.2|19611.3|19599.3|19611.3|19599.3|19605|19593|18
1744037620000|2025-04-07 14:53:40|19611.4|19599.4|19616.1|19604.1|19616.1|19604.1|19603.7|19591.7|30
1744037630000|2025-04-07 14:53:50|19614.8|19602.8|19613.4|19601.4|19623.4|19611.4|19613.4|19601.4|9
1744037640000|2025-04-07 14:54:00|19612.3|19600.3|19612.3|19600.3|19623.4|19611.4|19612.3|19600.3|30
1744037650000|2025-04-07 14:54:10|19613.3|19601.3|19625.9|19613.9|19628.4|19616.4|19613.3|19601.3|22
1744037660000|2025-04-07 14:54:20|19620.9|19608.9|19634.5|19622.5|19634.5|19622.5|19619.8|19607.8|25
1744037670000|2025-04-07 14:54:30|19635.8|19623.8|19642|19630|19644.2|19632.2|19634.5|19622.5|28
1744037680000|2025-04-07 14:54:40|19645.5|19633.5|19652.3|19640.3|19657.3|19645.3|19642|19630|18
1744037690000|2025-04-07 14:54:50|19650.2|19638.2|19647.2|19635.2|19652.3|19640.3|19637.3|19625.3|14
1744037700000|2025-04-07 14:55:00|19652|19640|19651.2|19639.2|19662.3|19650.3|19647.7|19635.7|35
1744037710000|2025-04-07 14:55:10|19650.2|19638.2|19642.3|19630.3|19651.2|19639.2|19642.3|19630.3|10
1744037720000|2025-04-07 14:55:20|19641.2|19629.2|19637.8|19625.8|19641.2|19629.2|19634.8|19622.8|9
1744037730000|2025-04-07 14:55:30|19638.9|19626.9|19632.6|19620.6|19639.8|19627.8|19630.1|19618.1|19
1744037740000|2025-04-07 14:55:40|19631.6|19619.6|19625.1|19613.1|19631.6|19619.6|19625.1|19613.1|13
1744037750000|2025-04-07 14:55:50|19626.2|19614.2|19622.6|19610.6|19628.7|19616.7|19620.1|19608.1|9
1744037760000|2025-04-07 14:56:00|19621.6|19609.6|19626.2|19614.2|19626.2|19614.2|19617.6|19605.6|19
1744037770000|2025-04-07 14:56:10|19625.1|19613.1|19622.5|19610.5|19625.1|19613.1|19617.6|19605.6|5
1744037780000|2025-04-07 14:56:20|19620|19608|19617.6|19605.6|19622.3|19610.3|19617.6|19605.6|7
1744037790000|2025-04-07 14:56:30|19616.4|19604.4|19615.9|19603.9|19623.6|19611.6|19615.9|19603.9|8
1744037800000|2025-04-07 14:56:40|19614.8|19602.8|19609.7|19597.7|19614.8|19602.8|19609.7|19597.7|5
1744037810000|2025-04-07 14:56:50|19609.8|19597.8|19616.7|19604.7|19616.7|19604.7|19607|19595|20
1744037820000|2025-04-07 14:57:00|19624.5|19612.5|19617|19605|19628.1|19616.1|19617|19605|6
1744037830000|2025-04-07 14:57:10|19614.5|19602.5|19604.5|19592.5|19615.6|19603.6|19604.5|19592.5|19
1744037840000|2025-04-07 14:57:20|19608.3|19596.3|19614.5|19602.5|19614.5|19602.5|19608.1|19596.1|12
1744037850000|2025-04-07 14:57:30|19615.6|19603.6|19617|19605|19619.5|19607.5|19614.5|19602.5|7
1744037860000|2025-04-07 14:57:40|19616.9|19604.9|19610.4|19598.4|19616.9|19604.9|19610.4|19598.4|3
1744037870000|2025-04-07 14:57:50|19610.6|19598.6|19605.3|19593.3|19610.6|19598.6|19605.3|19593.3|17
1744037880000|2025-04-07 14:58:00|19606.4|19594.4|19615.3|19603.3|19617.8|19605.8|19606.4|19594.4|16
1744037890000|2025-04-07 14:58:10|19614.2|19602.2|19614.2|19602.2|19615.3|19603.3|19614.2|19602.2|1
1744037900000|2025-04-07 14:58:20|19613.1|19601.1|19606.9|19594.9|19613.1|19601.1|19605.4|19593.4|16
1744037910000|2025-04-07 14:58:30|19605.6|19593.6|19608.1|19596.1|19610.6|19598.6|19605.6|19593.6|5
1744037920000|2025-04-07 14:58:40|19607|19595|19597.2|19585.2|19608.3|19596.3|19597|19585|21
1744037930000|2025-04-07 14:58:50|19600.9|19588.9|19592.3|19580.3|19600.9|19588.9|19592.3|19580.3|19
1744037940000|2025-04-07 14:59:00|19594.8|19582.8|19598.4|19586.4|19603.4|19591.4|19594.8|19582.8|15
1744037950000|2025-04-07 14:59:10|19599.5|19587.5|19600.9|19588.9|19601|19588.9|19595.8|19581|2
1744037960000|2025-04-07 14:59:20|19599.8|19587.8|19593.7|19581.7|19602.3|19590.3|19593.7|19581.7|16
1744037970000|2025-04-07 14:59:30|19592.5|19580.5|19595|19583|19595.1|19583.1|19591.2|19579.2|8
1744037980000|2025-04-07 14:59:40|19595.6|19583.6|19592.3|19580.3|19604.8|19592.8|19590|19578|9
1744037990000|2025-04-07 14:59:50|19592.5|19580.5|19597.3|19585.3|19597.3|19585.3|19591.4|19579.4|11
1744038000000|2025-04-07 15:00:00|19595.1|19583.1|19600|19588|19600.1|19588.1|19592.5|19580.5|24
1744038010000|2025-04-07 15:00:10|19597.5|19585.5|19595.6|19583.6|19599.3|19587.3|19592.3|19580.3|30
1744038020000|2025-04-07 15:00:20|19596.8|19584.8|19601.7|19589.7|19602.8|19590.8|19594.5|19582.5|79
1744038030000|2025-04-07 15:00:30|19601.5|19589.5|19599.2|19587.2|19602.9|19590.9|19599.2|19587.2|14
1744038040000|2025-04-07 15:00:40|19598.1|19586.1|19599.2|19587.2|19599.2|19587.2|19595.4|19583.4|7
1744038050000|2025-04-07 15:00:50|19598.1|19586.1|19596.7|19584.7|19600.3|19588.3|19596.7|19584.7|3
1744038060000|2025-04-07 15:01:00|19597.9|19585.9|19596.7|19584.7|19606.7|19594.7|19596.7|19584.7|12
1744038070000|2025-04-07 15:01:10|19598.9|19586.9|19596.7|19584.7|19599.2|19587.2|19596.5|19584.5|3
1744038080000|2025-04-07 15:01:20|19597.8|19585.8|19591.4|19579.4|19597.9|19585.9|19584.2|19572.2|9
1744038090000|2025-04-07 15:01:30|19590.3|19578.3|19601.7|19589.7|19601.7|19589.7|19589.2|19577.2|14
1744038100000|2025-04-07 15:01:40|19599.5|19587.5|19584.2|19572.2|19599.5|19587.5|19584.2|19572.2|9
1744038110000|2025-04-07 15:01:50|19586.4|19574.4|19581.4|19569.4|19590.3|19578.3|19581.4|19569.4|12
1744038120000|2025-04-07 15:02:00|19581.2|19569.2|19583.9|19571.9|19586.2|19574.2|19581.2|19569.2|24
1744038130000|2025-04-07 15:02:10|19585|19573|19580|19568|19586.2|19574.2|19580|19568|5
1744038140000|2025-04-07 15:02:20|19579.8|19567.8|19581.4|19569.4|19581.4|19569.4|19576.5|19564.5|8
1744038150000|2025-04-07 15:02:30|19581.2|19569.2|19588.9|19576.9|19591.4|19579.4|19577.5|19565.5|18
1744038160000|2025-04-07 15:02:40|19586.7|19574.7|19584.2|19572.2|19589.2|19577.2|19584.2|19572.2|7
1744038170000|2025-04-07 15:02:50|19585.3|19573.3|19585.6|19573.6|19586.7|19574.7|19577.8|19565.8|19
1744038180000|2025-04-07 15:03:00|19584.5|19572.5|19564.8|19552.8|19584.5|19572.5|19564.6|19552.6|30
1744038190000|2025-04-07 15:03:10|19565.9|19553.9|19573.4|19561.4|19574.5|19562.5|19564.6|19552.6|8
1744038200000|2025-04-07 15:03:20|19572.3|19560.3|19567.3|19555.3|19573.4|19561.4|19565.9|19553.9|6
1744038210000|2025-04-07 15:03:30|19568.4|19556.4|19562.3|19550.3|19568.4|19556.4|19562.3|19550.3|3
1744038220000|2025-04-07 15:03:40|19563.4|19551.4|19570.9|19558.9|19575|19563|19563.4|19551.4|25
1744038230000|2025-04-07 15:03:50|19570|19558|19567.6|19555.6|19574.8|19562.8|19567.5|19555.5|14
1744038240000|2025-04-07 15:04:00|19570.1|19558.1|19579.8|19567.8|19579.8|19567.8|19570|19558|19
1744038250000|2025-04-07 15:04:10|19579.6|19567.6|19582|19570|19582|19570|19576.2|19564.2|40
1744038260000|2025-04-07 15:04:20|19579.8|19567.8|19589.6|19577.6|19589.8|19577.8|19579.8|19567.8|20
1744038270000|2025-04-07 15:04:30|19587.3|19575.3|19589.5|19577.5|19590.9|19578.9|19582.3|19570.3|6
1744038280000|2025-04-07 15:04:40|19590.6|19578.6|19624.3|19612.3|19634.3|19622.3|19590.6|19578.6|65
1744038290000|2025-04-07 15:04:50|19625.6|19613.6|19622|19610|19634.3|19622.3|19620.9|19608.9|10
1744038300000|2025-04-07 15:05:00|19621|19609|19623.2|19611.2|19624.6|19612.6|19618.4|19606.4|10
1744038310000|2025-04-07 15:05:10|19622.1|19610.1|19618.4|19606.4|19622.1|19610.1|19614.6|19602.6|10
1744038320000|2025-04-07 15:05:20|19619.5|19607.5|19614.5|19602.5|19623.4|19611.4|19614.5|19602.5|16
1744038330000|2025-04-07 15:05:30|19609.8|19597.8|19609.5|19597.5|19615.6|19603.6|19609.5|19597.5|25
1744038340000|2025-04-07 15:05:40|19607|19595|19598.1|19586.1|19607|19595|19597|19585|6
1744038350000|2025-04-07 15:05:50|19597|19585|19609.2|19597.2|19609.2|19597.2|19595.7|19583.7|20
1744038360000|2025-04-07 15:06:00|19607|19595|19607.9|19595.9|19615.3|19603.3|19606.7|19594.7|11
1744038370000|2025-04-07 15:06:10|19609.2|19597.2|19601.5|19589.5|19609.2|19597.2|19599.2|19587.2|8
1744038380000|2025-04-07 15:06:20|19602.6|19590.6|19597.8|19585.8|19602.8|19590.8|19597.8|19585.8|12
1744038390000|2025-04-07 15:06:30|19594.2|19582.2|19592.8|19580.8|19594.2|19582.2|19588.1|19576.1|10
1744038400000|2025-04-07 15:06:40|19591.7|19579.7|19595.3|19583.3|19595.3|19583.3|19587.8|19575.8|8
1744038410000|2025-04-07 15:06:50|19603.5|19591.5|19596.7|19584.7|19604|19592|19596.7|19584.7|7
1744038420000|2025-04-07 15:07:00|19591.5|19579.5|19599|19587|19599.6|19587.6|19589.2|19577.2|11
1744038430000|2025-04-07 15:07:10|19597.8|19585.8|19594.2|19582.2|19597.8|19585.8|19589.3|19577.3|15
1744038440000|2025-04-07 15:07:20|19591.7|19579.7|19590.4|19578.4|19592.9|19580.9|19589.2|19577.2|9
1744038450000|2025-04-07 15:07:30|19587.7|19575.7|19587.7|19575.7|19589|19577|19581.7|19569.7|11
1744038460000|2025-04-07 15:07:40|19585.7|19573.7|19583.1|19571.1|19585.7|19573.7|19581.8|19569.8|6
1744038470000|2025-04-07 15:07:50|19584.2|19572.2|19585.6|19573.6|19589.5|19577.5|19584.2|19572.2|12
1744038480000|2025-04-07 15:08:00|19585.4|19573.4|19581.7|19569.7|19585.4|19573.4|19581.7|19569.7|5
1744038490000|2025-04-07 15:08:10|19584.3|19572.3|19585.2|19573.2|19591.7|19579.7|19584.2|19572.2|9
1744038500000|2025-04-07 15:08:20|19582.7|19570.7|19586.3|19574.3|19586.3|19574.3|19580.2|19568.2|17
1744038510000|2025-04-07 15:08:30|19585.2|19573.2|19581.7|19569.7|19585.2|19573.2|19578.8|19566.8|39
1744038520000|2025-04-07 15:08:40|19581.5|19569.5|19579.2|19567.2|19581.5|19569.5|19579.2|19567.2|5
1744038530000|2025-04-07 15:08:50|19579|19567|19579.2|19567.2|19579.2|19567.2|19579|19567|1
1744038540000|2025-04-07 15:09:00|19579.1|19567.1|19575.2|19563.2|19582.7|19570.7|19575.2|19563.2|10
1744038550000|2025-04-07 15:09:10|19576.6|19564.6|19581.6|19569.6|19584|19572|19575.2|19563.2|16
1744038560000|2025-04-07 15:09:20|19580.4|19568.4|19581.3|19569.3|19583.8|19571.8|19579|19567|8
1744038570000|2025-04-07 15:09:30|19578.8|19566.8|19573.8|19561.8|19578.8|19566.8|19573.7|19561.7|15
1744038580000|2025-04-07 15:09:40|19572.7|19560.7|19563.8|19551.8|19572.7|19560.7|19562.7|19550.7|17
1744038590000|2025-04-07 15:09:50|19562.7|19550.7|19560.1|19548.1|19562.7|19550.7|19559.9|19547.9|7
1744038600000|2025-04-07 15:10:00|19571.3|19559.3|19567.6|19555.6|19574|19562|19566.3|19554.3|28
1744038610000|2025-04-07 15:10:10|19567.4|19555.4|19556|19544|19567.6|19555.6|19556|19544|31
1744038620000|2025-04-07 15:10:20|19556.2|19544.2|19558.4|19546.4|19558.5|19546.5|19556|19544|18
1744038630000|2025-04-07 15:10:30|19556|19544|19558.8|19546.8|19563.5|19551.5|19553.7|19541.7|13
1744038640000|2025-04-07 15:10:40|19559.9|19547.9|19554.9|19542.9|19562.4|19550.4|19553.7|19541.7|7
1744038650000|2025-04-07 15:10:50|19557.4|19545.4|19569.9|19557.9|19569.9|19557.9|19557.4|19545.4|11
1744038660000|2025-04-07 15:11:00|19567.4|19555.4|19561|19549|19567.4|19555.4|19559.9|19547.9|18
1744038670000|2025-04-07 15:11:10|19559.9|19547.9|19554.9|19542.9|19559.9|19547.9|19554.9|19542.9|1
1744038680000|2025-04-07 15:11:20|19554.8|19542.8|19556|19544|19558.5|19546.5|19553.5|19541.5|11
1744038690000|2025-04-07 15:11:30|19557.1|19545.1|19553.5|19541.5|19557.1|19545.1|19553.4|19541.4|4
1744038700000|2025-04-07 15:11:40|19550.9|19538.9|19553.5|19541.5|19554.6|19542.6|19549.6|19537.6|18
1744038710000|2025-04-07 15:11:50|19554.6|19542.6|19549.8|19537.8|19557.1|19545.1|19549.6|19537.6|42
1744038720000|2025-04-07 15:12:00|19551|19539|19546.3|19534.3|19551.3|19539.3|19544.6|19532.6|16
1744038730000|2025-04-07 15:12:10|19544.9|19532.9|19546.3|19534.3|19547.1|19535.1|19544.9|19532.9|10
1744038740000|2025-04-07 15:12:20|19547.4|19535.4|19544.6|19532.6|19549.9|19537.9|19544.6|19532.6|16
1744038750000|2025-04-07 15:12:30|19544.8|19532.8|19546.3|19534.3|19550.1|19538.1|19544.8|19532.8|13
1744038760000|2025-04-07 15:12:40|19546.2|19534.2|19533.8|19521.8|19546.2|19534.2|19532.4|19520.4|37
1744038770000|2025-04-07 15:12:50|19532.7|19520.7|19536.6|19524.6|19537.7|19525.7|19532.7|19520.7|22
1744038780000|2025-04-07 15:13:00|19535.4|19523.4|19540.2|19528.2|19541.3|19529.3|19535.4|19523.4|11
1744038790000|2025-04-07 15:13:10|19542.6|19530.6|19547.4|19535.4|19547.4|19535.4|19542.6|19530.6|24
1744038800000|2025-04-07 15:13:20|19548.8|19536.8|19545.4|19533.4|19548.8|19536.8|19543.8|19531.8|19
1744038810000|2025-04-07 15:13:30|19544|19532|19543.8|19531.8|19554.9|19542.9|19543.8|19531.8|18
1744038820000|2025-04-07 15:13:40|19549.8|19537.8|19547.4|19535.4|19549.8|19537.8|19544.9|19532.9|4
1744038830000|2025-04-07 15:13:50|19543.8|19531.8|19543.7|19531.7|19543.8|19531.8|19541.5|19529.5|16
1744038840000|2025-04-07 15:14:00|19542.6|19530.6|19542.6|19530.6|19546.3|19534.3|19541.3|19529.3|5
1744038850000|2025-04-07 15:14:10|19543.8|19531.8|19541.3|19529.3|19543.8|19531.8|19541.3|19529.3|4
1744038860000|2025-04-07 15:14:20|19542.6|19530.6|19537.7|19525.7|19547.6|19535.6|19537.7|19525.7|14
1744038870000|2025-04-07 15:14:30|19534.1|19522.1|19534|19522|19535.2|19523.2|19532.7|19520.7|9
1744038880000|2025-04-07 15:14:40|19531.3|19519.3|19523.7|19511.7|19531.3|19519.3|19521|19509|45
1744038890000|2025-04-07 15:14:50|19522.4|19510.4|19526.3|19514.3|19528.8|19516.8|19521|19509|10
1744038900000|2025-04-07 15:15:00|19527.4|19515.4|19521.6|19509.6|19531.2|19519.2|19521.6|19509.6|20
1744038910000|2025-04-07 15:15:10|19523.8|19511.8|19525.2|19513.2|19526.6|19514.6|19521.6|19509.6|16
1744038920000|2025-04-07 15:15:20|19524.1|19512.1|19516|19504|19525.2|19513.2|19514.9|19502.9|11
1744038930000|2025-04-07 15:15:30|19514.9|19502.9|19507.7|19495.7|19516|19504|19506.5|19494.5|34
1744038940000|2025-04-07 15:15:40|19508.8|19496.8|19503.8|19491.8|19508.8|19496.8|19501.3|19489.3|24
1744038950000|2025-04-07 15:15:50|19502.7|19490.7|19503.6|19491.6|19504.9|19492.9|19502.7|19490.7|11
1744038960000|2025-04-07 15:16:00|19503.5|19491.5|19507.2|19495.2|19507.4|19495.4|19502.4|19490.4|20
1744038970000|2025-04-07 15:16:10|19508.5|19496.5|19501|19489|19511|19499|19501|19489|28
1744038980000|2025-04-07 15:16:20|19499.6|19487.6|19498.3|19486.3|19509.6|19497.6|19498.2|19486.2|17
1744038990000|2025-04-07 15:16:30|19499.4|19487.4|19506.1|19494.1|19506.1|19494.1|19494.9|19482.9|24
1744039000000|2025-04-07 15:16:40|19506.3|19494.3|19494.9|19482.9|19506.3|19494.3|19494.9|19482.9|5
1744039010000|2025-04-07 15:16:50|19493.8|19481.8|19498.8|19486.8|19498.8|19486.8|19492.7|19480.7|17
1744039020000|2025-04-07 15:17:00|19500.1|19488.1|19497.7|19485.7|19500.2|19488.2|19497.7|19485.7|29
1744039030000|2025-04-07 15:17:10|19495.4|19483.4|19499.1|19487.1|19500.4|19488.4|19495.4|19483.4|16
1744039040000|2025-04-07 15:17:20|19498|19486|19494.1|19482.1|19498|19486|19494|19482|22
1744039050000|2025-04-07 15:17:30|19492.7|19480.7|19481.3|19469.3|19492.7|19480.7|19481.3|19469.3|35
1744039060000|2025-04-07 15:17:40|19480.2|19468.2|19475.2|19463.2|19480.2|19468.2|19475.2|19463.2|16
1744039070000|2025-04-07 15:17:50|19476.3|19464.3|19476.8|19464.8|19480.2|19468.2|19476.3|19464.3|14
1744039080000|2025-04-07 15:18:00|19476.6|19464.6|19481.6|19469.6|19484.1|19472.1|19476.6|19464.6|18
1744039090000|2025-04-07 15:18:10|19484|19472|19486.6|19474.6|19487.9|19475.9|19481.6|19469.6|16
1744039100000|2025-04-07 15:18:20|19485.5|19473.5|19481.6|19469.6|19486.5|19474.5|19481.6|19469.6|21
1744039110000|2025-04-07 15:18:30|19484|19472|19481.3|19469.3|19484|19472|19480.2|19468.2|5
1744039120000|2025-04-07 15:18:40|19480.2|19468.2|19483.8|19471.8|19483.8|19471.8|19480.2|19468.2|7
1744039130000|2025-04-07 15:18:50|19485|19473|19488.8|19476.8|19488.8|19476.8|19483.6|19471.6|6
1744039140000|2025-04-07 15:19:00|19489.9|19477.9|19488.8|19476.8|19491.3|19479.3|19486.6|19474.6|11
1744039150000|2025-04-07 15:19:10|19491.1|19479.1|19484.7|19472.7|19491.1|19479.1|19484.7|19472.7|16
1744039160000|2025-04-07 15:19:20|19482.4|19470.4|19483.8|19471.8|19483.8|19471.8|19480.5|19468.5|13
1744039170000|2025-04-07 15:19:30|19483.9|19471.9|19486.6|19474.6|19487.7|19475.7|19483.8|19471.8|10
1744039180000|2025-04-07 15:19:40|19487.7|19475.7|19481.6|19469.6|19491.6|19479.6|19480.5|19468.5|6
1744039190000|2025-04-07 15:19:50|19482.7|19470.7|19481.6|19469.6|19482.7|19470.7|19480.5|19468.5|2
1744039200000|2025-04-07 15:20:00|19480.5|19468.5|19499.4|19487.4|19500.4|19488.4|19480.4|19468.4|18
1744039210000|2025-04-07 15:20:10|19500.5|19488.5|19509.1|19497.1|19509.1|19497.1|19499.3|19487.3|9
1744039220000|2025-04-07 15:20:20|19506.9|19494.9|19499.4|19487.4|19506.9|19494.9|19499.4|19487.4|6
1744039230000|2025-04-07 15:20:30|19500.5|19488.5|19500.7|19488.7|19501.9|19489.9|19496.9|19484.9|11
1744039240000|2025-04-07 15:20:40|19501.9|19489.9|19486.8|19474.8|19501.9|19489.9|19486.8|19474.8|19
1744039250000|2025-04-07 15:20:50|19484.4|19472.4|19499.4|19487.4|19501.9|19489.9|19484.4|19472.4|7
1744039260000|2025-04-07 15:21:00|19497.2|19485.2|19489.6|19477.6|19498.3|19486.3|19489.6|19477.6|14
1744039270000|2025-04-07 15:21:10|19489.4|19477.4|19487.1|19475.1|19489.4|19477.4|19487.1|19475.1|2
1744039280000|2025-04-07 15:21:20|19489.4|19477.4|19484.1|19472.1|19489.4|19477.4|19484.1|19472.1|8
1744039290000|2025-04-07 15:21:30|19485.5|19473.5|19481.8|19469.8|19485.5|19473.5|19480.5|19468.5|14
1744039300000|2025-04-07 15:21:40|19477.4|19465.4|19479.3|19467.3|19479.4|19467.4|19476.9|19464.9|10
1744039310000|2025-04-07 15:21:50|19479.4|19467.4|19480.8|19468.8|19483.2|19471.2|19479.4|19467.4|14
1744039320000|2025-04-07 15:22:00|19483|19471|19483.2|19471.2|19484.4|19472.4|19480.5|19468.5|10
1744039330000|2025-04-07 15:22:10|19483|19471|19485.5|19473.5|19490.5|19478.5|19483|19471|14
1744039340000|2025-04-07 15:22:20|19485.3|19473.3|19483.2|19471.2|19486.4|19474.4|19479.3|19467.3|27
1744039350000|2025-04-07 15:22:30|19485.5|19473.5|19450.8|19438.8|19485.5|19473.5|19450.6|19438.6|9
1744039360000|2025-04-07 15:22:40|19453.1|19441.1|19455.6|19443.6|19455.6|19443.6|19450.6|19438.6|44
1744039370000|2025-04-07 15:22:50|19455.8|19443.8|19458.1|19446.1|19460.8|19448.8|19453.3|19441.3|14
1744039380000|2025-04-07 15:23:00|19457.1|19445.1|19470.2|19458.2|19470.2|19458.2|19457.1|19445.1|52
1744039390000|2025-04-07 15:23:10|19470|19458|19464.9|19452.9|19470|19458|19464.9|19452.9|2
1744039400000|2025-04-07 15:23:20|19467.4|19455.4|19469.7|19457.7|19469.9|19457.9|19466.3|19454.3|8
1744039410000|2025-04-07 15:23:30|19469.9|19457.9|19472.5|19460.5|19478.1|19466.1|19469.9|19457.9|50
1744039420000|2025-04-07 15:23:40|19473.6|19461.6|19458.3|19446.3|19473.6|19461.6|19458.3|19446.3|12
1744039430000|2025-04-07 15:23:50|19455.3|19443.3|19451.4|19439.4|19460.6|19448.6|19451.4|19439.4|40
1744039440000|2025-04-07 15:24:00|19450|19438|19450.2|19438.2|19452.7|19440.7|19445.3|19433.3|56
1744039450000|2025-04-07 15:24:10|19453.8|19441.8|19456.4|19444.4|19460.2|19448.2|19453.8|19441.8|19
1744039460000|2025-04-07 15:24:20|19455.9|19443.9|19462.8|19450.8|19464.5|19452.5|19455.9|19443.9|45
1744039470000|2025-04-07 15:24:30|19462.7|19450.7|19462.7|19450.7|19462.7|19450.7|19461.3|19449.3|8
1744039480000|2025-04-07 15:24:40|19461.4|19449.4|19463.9|19451.9|19466.1|19454.1|19461.3|19449.3|15
1744039490000|2025-04-07 15:24:50|19463.8|19451.8|19461.4|19449.4|19463.8|19451.8|19460.3|19448.3|8
1744039500000|2025-04-07 15:25:00|19459.1|19447.1|19457.5|19445.5|19459.1|19447.1|19456.3|19444.3|7
1744039510000|2025-04-07 15:25:10|19460.3|19448.3|19467.7|19455.7|19470|19458|19460.3|19448.3|14
1744039520000|2025-04-07 15:25:20|19468.8|19456.8|19467.8|19455.8|19470|19458|19466.6|19454.6|15
1744039530000|2025-04-07 15:25:30|19466.7|19454.7|19470.3|19458.3|19470.3|19458.3|19466.4|19454.4|10
1744039540000|2025-04-07 15:25:40|19471.4|19459.4|19467.8|19455.8|19471.4|19459.4|19462.8|19450.8|19
1744039550000|2025-04-07 15:25:50|19466.7|19454.7|19465.3|19453.3|19471.4|19459.4|19465.3|19453.3|14
1744039560000|2025-04-07 15:26:00|19467.8|19455.8|19470.2|19458.2|19471.6|19459.6|19467.8|19455.8|10
1744039570000|2025-04-07 15:26:10|19468.9|19456.9|19456.4|19444.4|19468.9|19456.9|19456.4|19444.4|14
1744039580000|2025-04-07 15:26:20|19458.9|19446.9|19457.8|19445.8|19458.9|19446.9|19453.9|19441.9|30
1744039590000|2025-04-07 15:26:30|19456.7|19444.7|19457.7|19445.7|19458.9|19446.9|19455.3|19443.3|12
1744039600000|2025-04-07 15:26:40|19458.8|19446.8|19460.3|19448.3|19464.2|19452.2|19456.4|19444.4|21
1744039610000|2025-04-07 15:26:50|19460.2|19448.2|19453.9|19441.9|19460.2|19448.2|19453.9|19441.9|3
1744039620000|2025-04-07 15:27:00|19448.9|19436.9|19446.9|19434.9|19451.4|19439.4|19446.9|19434.9|57
1744039630000|2025-04-07 15:27:10|19443|19431|19440.6|19428.6|19445.5|19433.5|19440.6|19428.6|20
1744039640000|2025-04-07 15:27:20|19439.2|19427.2|19431.7|19419.7|19439.4|19427.4|19430.6|19418.6|27
1744039650000|2025-04-07 15:27:30|19430.6|19418.6|19426.9|19414.9|19430.6|19418.6|19425.8|19413.8|23
1744039660000|2025-04-07 15:27:40|19427|19415|19419.5|19407.5|19427|19415|19419.5|19407.5|21
1744039670000|2025-04-07 15:27:50|19420.6|19408.6|19417.5|19405.5|19424.8|19412.8|19417.5|19405.5|14
1744039680000|2025-04-07 15:28:00|19419.8|19407.8|19417.3|19405.3|19422.3|19410.3|19417.3|19405.3|27
1744039690000|2025-04-07 15:28:10|19418.3|19406.3|19418.8|19406.8|19423.6|19411.6|19417.2|19405.2|29
1744039700000|2025-04-07 15:28:20|19408.8|19396.8|19397.3|19385.3|19408.8|19396.8|19397.3|19385.3|34
1744039710000|2025-04-07 15:28:30|19401.4|19389.4|19396.3|19384.3|19403.6|19391.6|19394.8|19382.8|25
1744039720000|2025-04-07 15:28:40|19395|19383|19399.8|19387.8|19399.8|19387.8|19391.3|19379.3|32
1744039730000|2025-04-07 15:28:50|19398.8|19386.8|19396.3|19384.3|19399.8|19387.8|19395|19383|17
1744039740000|2025-04-07 15:29:00|19395.2|19383.2|19391.6|19379.6|19406.4|19394.4|19391.4|19379.4|36
1744039750000|2025-04-07 15:29:10|19392.7|19380.7|19389.1|19377.1|19393|19381|19389.1|19377.1|11
1744039760000|2025-04-07 15:29:20|19391.4|19379.4|19408.6|19396.6|19409.8|19397.8|19390.2|19378.2|14
1744039770000|2025-04-07 15:29:30|19406.2|19394.2|19399.5|19387.5|19408.7|19396.7|19395.9|19383.9|8
1744039780000|2025-04-07 15:29:40|19395.9|19383.9|19408.7|19396.7|19412|19400|19395.9|19383.9|9
1744039790000|2025-04-07 15:29:50|19408.6|19396.6|19408.4|19396.4|19415|19403|19408.4|19396.4|29
1744039800000|2025-04-07 15:30:00|19405.9|19393.9|19406.6|19394.6|19415.3|19403.3|19405.9|19393.9|44
1744039810000|2025-04-07 15:30:10|19404.2|19392.2|19408|19396|19410.5|19398.5|19402.8|19390.8|8
1744039820000|2025-04-07 15:30:20|19409.1|19397.1|19415.5|19403.5|19415.5|19403.5|19406.6|19394.6|14
1744039830000|2025-04-07 15:30:30|19412.7|19400.7|19412.7|19400.7|19412.7|19400.7|19412.7|19400.7|8
1744039840000|2025-04-07 15:30:40|19413.7|19401.7|19412.6|19400.6|19415.3|19403.3|19410.3|19398.3|18
1744039850000|2025-04-07 15:30:50|19414.1|19402.1|19426.6|19414.6|19426.9|19414.9|19414.1|19402.1|21
1744039860000|2025-04-07 15:31:00|19425.5|19413.5|19424.2|19412.2|19425.5|19413.5|19420.5|19408.5|9
1744039870000|2025-04-07 15:31:10|19425.5|19413.5|19430.5|19418.5|19433|19421|19423.3|19411.3|12
1744039880000|2025-04-07 15:31:20|19431.7|19419.7|19431.6|19419.6|19435.5|19423.5|19426.7|19414.7|18
1744039890000|2025-04-07 15:31:30|19434.8|19422.8|19435.5|19423.5|19435.5|19423.5|19434.2|19422.2|11
1744039900000|2025-04-07 15:31:40|19437.6|19425.6|19451.4|19439.4|19455.3|19443.3|19437.6|19425.6|32
1744039910000|2025-04-07 15:31:50|19450.3|19438.3|19455.1|19443.1|19455.1|19443.1|19446.7|19434.7|10
1744039920000|2025-04-07 15:32:00|19455|19443|19454.1|19442.1|19455.1|19443.1|19452.6|19440.6|3
1744039930000|2025-04-07 15:32:10|19453.9|19441.9|19442.6|19430.6|19453.9|19441.9|19441.6|19429.6|13
1744039940000|2025-04-07 15:32:20|19442.8|19430.8|19436.7|19424.7|19446.4|19434.4|19436.7|19424.7|12
1744039950000|2025-04-07 15:32:30|19435.5|19423.5|19434.4|19422.4|19435.5|19423.5|19434|19422|9
1744039960000|2025-04-07 15:32:40|19433.1|19421.1|19441.5|19429.5|19442.8|19430.8|19433.1|19421.1|24
1744039970000|2025-04-07 15:32:50|19442.6|19430.6|19446.9|19434.9|19448.6|19436.6|19442.6|19430.6|4
1744039980000|2025-04-07 15:33:00|19444.7|19432.7|19459.2|19447.2|19460.5|19448.5|19444|19432|6
1744039990000|2025-04-07 15:33:10|19458.1|19446.1|19450.5|19438.5|19459|19447|19449.4|19437.4|2
1744040000000|2025-04-07 15:33:20|19449.2|19437.2|19475.8|19463.8|19475.8|19463.8|19449.2|19437.2|28
1744040010000|2025-04-07 15:33:30|19476.7|19464.7|19475|19463|19478.6|19466.6|19471.2|19459.2|16
1744040020000|2025-04-07 15:33:40|19473.9|19461.9|19469.8|19457.8|19476.1|19464.1|19469.8|19457.8|6
1744040030000|2025-04-07 15:33:50|19468.7|19456.7|19463.7|19451.7|19468.7|19456.7|19463.6|19451.6|4
1744040040000|2025-04-07 15:34:00|19460.5|19448.5|19458|19446|19460.5|19448.5|19454|19442|16
1744040050000|2025-04-07 15:34:10|19456.9|19444.9|19452|19440|19456.9|19444.9|19452|19440|2
1744040060000|2025-04-07 15:34:20|19451.9|19439.9|19451.5|19439.5|19452.8|19440.8|19451.5|19439.5|0
1744040070000|2025-04-07 15:34:30|19452.6|19440.6|19441.5|19429.5|19452.6|19440.6|19441.5|19429.5|2
1744040080000|2025-04-07 15:34:40|19440.4|19428.4|19434.4|19422.4|19441.5|19429.5|19431.9|19419.9|15
1744040090000|2025-04-07 15:34:50|19435.4|19423.4|19437.2|19425.2|19437.2|19425.2|19434.4|19422.4|6
1744040110000|2025-04-07 15:35:10|19438.3|19426.3|19454.5|19442.5|19456.9|19444.9|19438.3|19426.3|24
1744040120000|2025-04-07 15:35:20|19455.6|19443.6|19457.2|19445.2|19457.2|19445.2|19455.6|19443.6|0
1744040130000|2025-04-07 15:35:30|19457|19445|19460.8|19448.8|19460.8|19448.8|19457|19445|4
1744040140000|2025-04-07 15:35:40|19462.9|19450.9|19464.4|19452.4|19466.9|19454.9|19462|19450|12
1744040150000|2025-04-07 15:35:50|19465.4|19453.4|19464.4|19452.4|19469.2|19457.2|19464.4|19452.4|0
1744040160000|2025-04-07 15:36:00|19463.3|19451.3|19457|19445|19463.3|19451.3|19457|19445|7
1744040170000|2025-04-07 15:36:10|19453.6|19441.6|19453.3|19441.3|19454.5|19442.5|19449.3|19437.3|3
1744040180000|2025-04-07 15:36:20|19454.3|19442.3|19461.8|19449.8|19464.7|19452.7|19454.3|19442.3|6
1744040190000|2025-04-07 15:36:30|19464.5|19452.5|19459.3|19447.3|19466.7|19454.7|19459.3|19447.3|11
1744040200000|2025-04-07 15:36:40|19460.4|19448.4|19465.8|19453.8|19467.2|19455.2|19459.3|19447.3|5
1744040210000|2025-04-07 15:36:50|19463.4|19451.4|19469.3|19457.3|19469.3|19457.3|19462|19450|18
1744040220000|2025-04-07 15:37:00|19471.8|19459.8|19465.8|19453.8|19471.8|19459.8|19464.7|19452.7|5
1744040230000|2025-04-07 15:37:10|19465.6|19453.6|19459.7|19447.7|19465.6|19453.6|19459.5|19447.5|6
1744040240000|2025-04-07 15:37:20|19459.5|19447.5|19466.8|19454.8|19466.8|19454.8|19459.5|19447.5|7
1744040250000|2025-04-07 15:37:30|19466.7|19454.7|19462.9|19450.9|19466.7|19454.7|19461.8|19449.8|1
1744040260000|2025-04-07 15:37:40|19469.3|19457.3|19461.8|19449.8|19469.3|19457.3|19461.8|19449.8|4
1744040270000|2025-04-07 15:37:50|19464.3|19452.3|19456.7|19444.7|19464.5|19452.5|19456.7|19444.7|8
1744040280000|2025-04-07 15:38:00|19457.8|19445.8|19464|19452|19464|19452|19454.5|19442.5|5
1744040290000|2025-04-07 15:38:10|19464.2|19452.2|19494|19482|19494|19482|19464.2|19452.2|21
1744040300000|2025-04-07 15:38:20|19492.6|19480.6|19499|19487|19501.4|19489.4|19490.3|19478.3|7
1744040310000|2025-04-07 15:38:30|19498.7|19486.7|19501.4|19489.4|19501.4|19489.4|19494|19482|9
1744040320000|2025-04-07 15:38:40|19501.5|19489.5|19502.6|19490.6|19504|19492|19496.5|19484.5|5
1744040330000|2025-04-07 15:38:50|19501.5|19489.5|19510.1|19498.1|19510.1|19498.1|19498.9|19486.9|22
1744040340000|2025-04-07 15:39:00|19509|19497|19503.7|19491.7|19510.1|19498.1|19502.6|19490.6|7
1744040350000|2025-04-07 15:39:10|19502.6|19490.6|19496|19484|19503.7|19491.7|19495|19483|2
1744040360000|2025-04-07 15:39:20|19495.9|19483.9|19503.7|19491.7|19503.7|19491.7|19495.9|19483.9|11
1744040370000|2025-04-07 15:39:30|19501.5|19489.5|19508.7|19496.7|19508.7|19496.7|19501.5|19489.5|4
1744040380000|2025-04-07 15:39:40|19508.5|19496.5|19502.6|19490.6|19517.6|19505.6|19499.6|19487.6|17
1744040390000|2025-04-07 15:39:50|19503.7|19491.7|19493.7|19481.7|19503.7|19491.7|19493.7|19481.7|9
1744040400000|2025-04-07 15:40:00|19492.6|19480.6|19501.5|19489.5|19503.7|19491.7|19489|19477|10
1744040410000|2025-04-07 15:40:10|19499|19487|19505.1|19493.1|19505.1|19493.1|19498.7|19486.7|11
1744040420000|2025-04-07 15:40:20|19511.5|19499.5|19511.2|19499.2|19518.7|19506.7|19511.2|19499.2|14
1744040430000|2025-04-07 15:40:30|19511|19499|19516.2|19504.2|19516.2|19504.2|19511|19499|4
1744040440000|2025-04-07 15:40:40|19515.1|19503.1|19523.7|19511.7|19525.9|19513.9|19513.7|19501.7|29
1744040450000|2025-04-07 15:40:50|19519.8|19507.8|19521.7|19509.7|19529.8|19517.8|19515.9|19503.9|18
1744040460000|2025-04-07 15:41:00|19521.2|19509.2|19511.4|19499.4|19521.2|19509.2|19511.2|19499.2|13
1744040470000|2025-04-07 15:41:10|19512.6|19500.6|19506.5|19494.5|19516.5|19504.5|19506.5|19494.5|16
1744040480000|2025-04-07 15:41:20|19508.9|19496.9|19513.9|19501.9|19513.9|19501.9|19507.6|19495.6|9
1744040490000|2025-04-07 15:41:30|19512.6|19500.6|19526.5|19514.5|19526.7|19514.7|19511.5|19499.5|7
1744040500000|2025-04-07 15:41:40|19526.8|19514.8|19524.3|19512.3|19528.7|19516.7|19520.1|19508.1|11
1744040510000|2025-04-07 15:41:50|19531.4|19519.4|19536|19524|19536.7|19524.7|19525.6|19513.6|18
1744040520000|2025-04-07 15:42:00|19536.4|19524.4|19551.5|19539.5|19555.9|19543.9|19534|19522|4
1744040530000|2025-04-07 15:42:10|19550.4|19538.4|19539.3|19527.3|19550.4|19538.4|19539.3|19527.3|7
1744040540000|2025-04-07 15:42:20|19539|19527|19531.8|19519.8|19539|19527|19531.8|19519.8|3
1744040550000|2025-04-07 15:42:30|19524.3|19512.3|19516.8|19504.8|19524.3|19512.3|19516.7|19504.7|10
1744040560000|2025-04-07 15:42:40|19519.2|19507.2|19527.9|19515.9|19527.9|19515.9|19519.2|19507.2|11
1744040570000|2025-04-07 15:42:50|19529.3|19517.3|19524.2|19512.2|19529.3|19517.3|19524.2|19512.2|3
1744040580000|2025-04-07 15:43:00|19524|19512|19509.2|19497.2|19524|19512|19509.2|19497.2|13
1744040590000|2025-04-07 15:43:10|19510.4|19498.4|19514.2|19502.2|19515.3|19503.3|19506.8|19494.8|20
1744040600000|2025-04-07 15:43:20|19513.1|19501.1|19516.5|19504.5|19516.5|19504.5|19511.5|19499.5|19
1744040610000|2025-04-07 15:43:30|19516.8|19504.8|19524|19512|19524|19512|19516.8|19504.8|3
1744040620000|2025-04-07 15:43:40|19525.1|19513.1|19522.9|19510.9|19527.9|19515.9|19521.8|19509.8|8
1744040630000|2025-04-07 15:43:50|19521.8|19509.8|19516.5|19504.5|19521.8|19509.8|19516.5|19504.5|13
1744040640000|2025-04-07 15:44:00|19516.3|19504.3|19507.8|19495.8|19516.3|19504.3|19507.8|19495.8|4
1744040650000|2025-04-07 15:44:10|19506.7|19494.7|19501.3|19489.3|19507.8|19495.8|19501.3|19489.3|11
1744040660000|2025-04-07 15:44:20|19505.7|19493.7|19499|19487|19506.3|19494.3|19499|19487|7
1744040670000|2025-04-07 15:44:30|19500.1|19488.1|19486.5|19474.5|19500.1|19488.1|19486.5|19474.5|13
1744040680000|2025-04-07 15:44:40|19488.7|19476.7|19495.1|19483.1|19495.2|19483.2|19488.7|19476.7|9
1744040690000|2025-04-07 15:44:50|19500.4|19488.4|19508.8|19496.8|19511.3|19499.3|19500.4|19488.4|23
1744040700000|2025-04-07 15:45:00|19506.7|19494.7|19497.6|19485.6|19507.6|19495.6|19496.5|19484.5|2
1744040710000|2025-04-07 15:45:10|19498.8|19486.8|19506.5|19494.5|19506.5|19494.5|19497.9|19485.9|6
1744040720000|2025-04-07 15:45:20|19506.3|19494.3|19518.5|19506.5|19518.7|19506.7|19506.3|19494.3|9
1744040730000|2025-04-07 15:45:30|19518.7|19506.7|19513.5|19501.5|19520.9|19508.9|19511.2|19499.2|7
1744040740000|2025-04-07 15:45:40|19514.6|19502.6|19519.8|19507.8|19519.8|19507.8|19514.6|19502.6|1
1744040750000|2025-04-07 15:45:50|19518.7|19506.7|19516.2|19504.2|19522.3|19510.3|19516.2|19504.2|10
1744040760000|2025-04-07 15:46:00|19514.9|19502.9|19508.7|19496.7|19514.9|19502.9|19507.3|19495.3|6
1744040770000|2025-04-07 15:46:10|19509.8|19497.8|19518.7|19506.7|19518.7|19506.7|19507.4|19495.4|8
1744040780000|2025-04-07 15:46:20|19517.6|19505.6|19518.7|19506.7|19522.4|19510.4|19517.6|19505.6|2
1744040790000|2025-04-07 15:46:30|19517.4|19505.4|19512.3|19500.3|19517.4|19505.4|19511.2|19499.2|1
1744040800000|2025-04-07 15:46:40|19511|19499|19508.7|19496.7|19511.2|19499.2|19504.8|19492.8|7
1744040810000|2025-04-07 15:46:50|19506|19494|19502.3|19490.3|19507.1|19495.1|19501.2|19489.2|7
1744040820000|2025-04-07 15:47:00|19501.2|19489.2|19505.9|19493.9|19506.8|19494.8|19501.2|19489.2|10
1744040830000|2025-04-07 15:47:10|19504.8|19492.8|19486.2|19474.2|19504.8|19492.8|19486.2|19474.2|14
1744040840000|2025-04-07 15:47:20|19485.1|19473.1|19493.5|19481.5|19493.5|19481.5|19477.6|19465.6|13
1744040850000|2025-04-07 15:47:30|19495.7|19483.7|19492.3|19480.3|19495.7|19483.7|19492.3|19480.3|5
1744040860000|2025-04-07 15:47:40|19494.8|19482.8|19496|19484|19502.1|19490.1|19493.5|19481.5|13
1744040870000|2025-04-07 15:47:50|19497.1|19485.1|19498.5|19486.5|19498.7|19486.7|19497.1|19485.1|1
1744040880000|2025-04-07 15:48:00|19498.4|19486.4|19493.4|19481.4|19498.5|19486.5|19493.4|19481.4|6
1744040890000|2025-04-07 15:48:10|19486|19474|19488.4|19476.4|19488.5|19476.5|19481|19469|17
1744040900000|2025-04-07 15:48:20|19493.2|19481.2|19488.7|19476.7|19493.4|19481.4|19488.5|19476.5|16
1744040910000|2025-04-07 15:48:30|19488.5|19476.5|19493.5|19481.5|19493.5|19481.5|19488.5|19476.5|4
1744040920000|2025-04-07 15:48:40|19494.8|19482.8|19488.7|19476.7|19494.8|19482.8|19488.7|19476.7|4
1744040930000|2025-04-07 15:48:50|19484|19472|19479|19467|19486.2|19474.2|19479|19467|20
1744040940000|2025-04-07 15:49:00|19476.6|19464.6|19479.3|19467.3|19479.3|19467.3|19471.8|19459.8|24
1744040950000|2025-04-07 15:49:10|19476.8|19464.8|19469.6|19457.6|19479|19467|19469.6|19457.6|13
1744040960000|2025-04-07 15:49:20|19470.7|19458.7|19460.7|19448.7|19472|19460|19460.7|19448.7|10
1744040970000|2025-04-07 15:49:30|19460.5|19448.5|19469.1|19457.1|19470.1|19458.1|19460.4|19448.4|17
1744040980000|2025-04-07 15:49:40|19473.8|19461.8|19479.3|19467.3|19479.3|19467.3|19472|19460|7
1744040990000|2025-04-07 15:49:50|19479.1|19467.1|19487.7|19475.7|19490.4|19478.4|19478|19466|14
1744041000000|2025-04-07 15:50:00|19486.5|19474.5|19493.7|19481.7|19494|19482|19485.4|19473.4|25
1744041010000|2025-04-07 15:50:10|19492.6|19480.6|19484|19472|19492.6|19480.6|19483.8|19471.8|11
1744041020000|2025-04-07 15:50:20|19482.6|19470.6|19476.2|19464.2|19482.6|19470.6|19476.2|19464.2|16
1744041030000|2025-04-07 15:50:30|19481.6|19469.6|19486.2|19474.2|19487.2|19475.2|19481.6|19469.6|18
1744041040000|2025-04-07 15:50:40|19488.3|19476.3|19499|19487|19499|19487|19488.3|19476.3|6
1744041050000|2025-04-07 15:50:50|19500.1|19488.1|19506.3|19494.3|19507.4|19495.4|19500.1|19488.1|8
1744041060000|2025-04-07 15:51:00|19506.2|19494.2|19521.2|19509.2|19521.2|19509.2|19501.3|19489.3|20
1744041070000|2025-04-07 15:51:10|19521|19509|19509.9|19497.9|19521|19509|19509.9|19497.9|6
1744041080000|2025-04-07 15:51:20|19508.8|19496.8|19511.2|19499.2|19512.2|19500.2|19508.8|19496.8|4
1744041090000|2025-04-07 15:51:30|19512.2|19500.2|19515.7|19503.7|19520.5|19508.5|19512.2|19500.2|40
1744041100000|2025-04-07 15:51:40|19514.6|19502.6|19506.8|19494.8|19514.6|19502.6|19498.3|19486.3|14
1744041110000|2025-04-07 15:51:50|19505.7|19493.7|19500.5|19488.5|19510.2|19498.2|19499.4|19487.4|7
1744041120000|2025-04-07 15:52:00|19499.4|19487.4|19500.2|19488.2|19500.7|19488.7|19498|19486|11
1744041130000|2025-04-07 15:52:10|19500.5|19488.5|19499.1|19487.1|19500.5|19488.5|19499.1|19487.1|3
1744041140000|2025-04-07 15:52:20|19497.7|19485.7|19498|19486|19499.4|19487.4|19495.5|19483.5|14
1744041150000|2025-04-07 15:52:30|19498.3|19486.3|19498.3|19486.3|19498.3|19486.3|19498.2|19486.2|6
1744041160000|2025-04-07 15:52:40|19500.5|19488.5|19506.9|19494.9|19508|19496|19500.5|19488.5|7
1744041170000|2025-04-07 15:52:50|19503.2|19491.2|19499.6|19487.6|19503.2|19491.2|19498.3|19486.3|10
1744041180000|2025-04-07 15:53:00|19496.9|19484.9|19500.8|19488.8|19500.8|19488.8|19494.6|19482.6|7
1744041190000|2025-04-07 15:53:10|19501.9|19489.9|19503.3|19491.3|19503.3|19491.3|19500.8|19488.8|2
1744041200000|2025-04-07 15:53:20|19502.2|19490.2|19490.7|19478.7|19502.2|19490.2|19490.7|19478.7|9
1744041210000|2025-04-07 15:53:30|19489.6|19477.6|19485.8|19473.8|19490.7|19478.7|19480.8|19468.8|34
1744041220000|2025-04-07 15:53:40|19487.2|19475.2|19488.5|19476.5|19491.8|19479.8|19487.2|19475.2|11
1744041230000|2025-04-07 15:53:50|19489.1|19477.1|19485.5|19473.5|19490.2|19478.2|19485.5|19473.5|2
1744041240000|2025-04-07 15:54:00|||||||||1
1744041250000|2025-04-07 15:54:10|19486.6|19474.6|19481.9|19469.9|19486.8|19474.8|19481.9|19469.9|6
1744041260000|2025-04-07 15:54:20|19480.8|19468.8|19467.2|19455.2|19481.9|19469.9|19467.2|19455.2|7
1744041270000|2025-04-07 15:54:30|19471.9|19459.9|19460.7|19448.7|19471.9|19459.9|19460.5|19448.5|10
1744041280000|2025-04-07 15:54:40|19461.8|19449.8|19460.5|19448.5|19463.2|19451.2|19460.5|19448.5|2
1744041290000|2025-04-07 15:54:50|19459.4|19447.4|19460.5|19448.5|19461.6|19449.6|19457.9|19445.9|4
1744041300000|2025-04-07 15:55:00|19461.6|19449.6|19476.6|19464.6|19476.6|19464.6|19460.5|19448.5|22
1744041310000|2025-04-07 15:55:10|19475.5|19463.5|19475.5|19463.5|19482.8|19470.8|19473.3|19461.3|13
1744041320000|2025-04-07 15:55:20|19476.9|19464.9|19475.5|19463.5|19479.4|19467.4|19468.2|19456.2|8
1744041330000|2025-04-07 15:55:30|19475.7|19463.7|19476|19464|19477.1|19465.1|19473.5|19461.5|8
1744041340000|2025-04-07 15:55:40|19475.8|19463.8|19474.4|19462.4|19475.8|19463.8|19469.4|19457.4|17
1744041350000|2025-04-07 15:55:50|19476.6|19464.6|19481.9|19469.9|19485.7|19473.7|19476.6|19464.6|18
1744041360000|2025-04-07 15:56:00|19484.4|19472.4|19483.6|19471.6|19487.2|19475.2|19482.1|19470.1|4
1744041370000|2025-04-07 15:56:10|19484.6|19472.6|19490.8|19478.8|19490.8|19478.8|19482.1|19470.1|18
1744041380000|2025-04-07 15:56:20|19488.5|19476.5|19490.8|19478.8|19494.4|19482.4|19488.5|19476.5|5
1744041390000|2025-04-07 15:56:30|19493|19481|19493.5|19481.5|19498.5|19486.5|19493|19481|3
1744041400000|2025-04-07 15:56:40|19491.1|19479.1|19526.1|19514.1|19527.2|19515.2|19491.1|19479.1|35
1744041410000|2025-04-07 15:56:50|19526|19514|19523.6|19511.6|19526.3|19514.3|19523|19511|2
1744041420000|2025-04-07 15:57:00|19524.9|19512.9|19531.4|19519.4|19535.2|19523.2|19516.3|19504.3|13
1744041430000|2025-04-07 15:57:10|19532.5|19520.5|19535|19523|19535.2|19523.2|19531.8|19519.8|3
1744041440000|2025-04-07 15:57:20|19537.4|19525.4|19531.4|19519.4|19537.5|19525.5|19531.4|19519.4|7
1744041450000|2025-04-07 15:57:30|19532.5|19520.5|19536.3|19524.3|19537.2|19525.2|19532.5|19520.5|6
1744041460000|2025-04-07 15:57:40|19535|19523|19538.9|19526.9|19541.3|19529.3|19535|19523|7
1744041470000|2025-04-07 15:57:50|19540|19528|19540.8|19528.8|19542.2|19530.2|19536.1|19524.1|7
1744041480000|2025-04-07 15:58:00|19539.7|19527.7|19554.9|19542.9|19556|19544|19539.7|19527.7|6
1744041490000|2025-04-07 15:58:10|19557.2|19545.2|19556.3|19544.3|19564.6|19552.6|19556.1|19544.1|11
1744041500000|2025-04-07 15:58:20|19556.1|19544.1|19545.8|19533.8|19556.1|19544.1|19545.8|19533.8|11
1744041510000|2025-04-07 15:58:30|19547.1|19535.1|19550.8|19538.8|19553.5|19541.5|19547.1|19535.1|8
1744041520000|2025-04-07 15:58:40|19549.7|19537.7|19543.5|19531.5|19549.7|19537.7|19541.9|19529.9|5
1744041530000|2025-04-07 15:58:50|19542.2|19530.2|19533.5|19521.5|19542.2|19530.2|19533.5|19521.5|19
1744041540000|2025-04-07 15:59:00|19535.8|19523.8|19521.3|19509.3|19536|19524|19521.3|19509.3|18
1744041550000|2025-04-07 15:59:10|19521|19509|19513.3|19501.3|19521|19509|19505.6|19493.6|10
1744041560000|2025-04-07 15:59:20|19511.1|19499.1|19506|19494|19511.1|19499.1|19506|19494|2
1744041570000|2025-04-07 15:59:30|19517.5|19497.5|19519.6|19507.6|19521.9|19509.9|19510.8|19497.5|28
1744041580000|2025-04-07 15:59:40|19520.6|19508.6|19508.3|19496.3|19520.8|19508.8|19508.3|19496.3|7
1744041590000|2025-04-07 15:59:50|19506.1|19494.1|19505.8|19493.8|19509.7|19497.7|19505.8|19493.8|7
1744041600000|2025-04-07 16:00:00|19500.8|19488.8|19494.7|19482.7|19501.9|19489.9|19493.5|19481.5|11
1744041610000|2025-04-07 16:00:10|19493.5|19481.5|19488.3|19476.3|19493.5|19481.5|19488.3|19476.3|7
1744041620000|2025-04-07 16:00:20|19490.8|19478.8|19491|19479|19492.1|19480.1|19489.9|19477.9|5
1744041630000|2025-04-07 16:00:30|19492|19480|19488.5|19476.5|19492.2|19480.2|19486.1|19474.1|7
1744041640000|2025-04-07 16:00:40|19487|19475|19483.5|19471.5|19487|19475|19479.7|19467.7|12
1744041650000|2025-04-07 16:00:50|19486.9|19474.9|19499.7|19487.7|19501|19489|19486.9|19474.9|5
1744041660000|2025-04-07 16:01:00|19503|19491|19493.6|19481.6|19503.5|19491.5|19493.6|19481.6|7
1744041670000|2025-04-07 16:01:10|19492.5|19480.5|19488.9|19476.9|19494.9|19482.9|19486.4|19474.4|9
1744041680000|2025-04-07 16:01:20|19490|19478|19497.5|19485.5|19497.5|19485.5|19490|19478|9
1744041690000|2025-04-07 16:01:30|19496.4|19484.4|19492.5|19480.5|19497.7|19485.7|19492.5|19480.5|9
1744041700000|2025-04-07 16:01:40|19487.5|19475.5|19486.4|19474.4|19488.9|19476.9|19486.4|19474.4|11
1744041710000|2025-04-07 16:01:50|19485.2|19473.2|19485.2|19473.2|19486.4|19474.4|19485.2|19473.2|5
1744041720000|2025-04-07 16:02:00|19487.5|19475.5|19496.3|19484.3|19496.3|19484.3|19486.3|19474.3|7
1744041730000|2025-04-07 16:02:10|19497.4|19485.4|19496.3|19484.3|19502.5|19490.5|19496.3|19484.3|9
1744041740000|2025-04-07 16:02:20|19494.1|19482.1|19489.7|19477.7|19494.1|19482.1|19489.7|19477.7|4
1744041750000|2025-04-07 16:02:30|19491.3|19479.3|19491.1|19479.1|19491.3|19479.3|19491.1|19479.1|2
1744041760000|2025-04-07 16:02:40|19496.1|19484.1|19498.6|19486.6|19508.4|19496.4|19496.1|19484.1|64
1744041770000|2025-04-07 16:02:50|19498.4|19486.4|19495.8|19483.8|19498.4|19486.4|19493.3|19481.3|2
1744041780000|2025-04-07 16:03:00|19498|19486|19493.3|19481.3|19499.5|19487.5|19493.3|19481.3|8
1744041790000|2025-04-07 16:03:10|19493.1|19481.1|19492.2|19480.2|19495.8|19483.8|19492.2|19480.2|3
1744041800000|2025-04-07 16:03:20|19492|19480|19491.1|19479.1|19493.3|19481.3|19489.7|19477.7|6
1744041810000|2025-04-07 16:03:30|19490.9|19478.9|19491.1|19479.1|19491.9|19479.9|19489.7|19477.7|7
1744041820000|2025-04-07 16:03:40|19492.2|19480.2|19493.4|19481.4|19497.2|19485.2|19491.1|19479.1|2
1744041830000|2025-04-07 16:03:50|19493.6|19481.6|19503.4|19491.4|19503.4|19491.4|19493.6|19481.6|6
1744041840000|2025-04-07 16:04:00|19503.3|19491.3|19506.1|19494.1|19506.1|19494.1|19503.3|19491.3|8
1744041850000|2025-04-07 16:04:10|19507.2|19495.2|19507.2|19495.2|19507.2|19495.2|19506.1|19494.1|0
1744041860000|2025-04-07 16:04:20|19509.5|19497.5|19493.3|19481.3|19509.7|19497.7|19493.3|19481.3|20
1744041870000|2025-04-07 16:04:30|19493.4|19481.4|19495.8|19483.8|19495.8|19483.8|19491.1|19479.1|4
1744041880000|2025-04-07 16:04:40|19495.9|19483.9|19504.8|19492.8|19506.1|19494.1|19495.9|19483.9|9
1744041890000|2025-04-07 16:04:50|19505.9|19493.9|19505.8|19493.8|19507.2|19495.2|19501.3|19489.3|3
1744041900000|2025-04-07 16:05:00|19512.3|19500.3|19510.5|19498.5|19512.8|19500.8|19504.7|19492.7|15
1744041910000|2025-04-07 16:05:10|19508|19496|19505.5|19493.5|19509.2|19497.2|19505.5|19493.5|1
1744041920000|2025-04-07 16:05:20|19506.6|19494.6|19498.3|19486.3|19506.6|19494.6|19498.3|19486.3|8
1744041930000|2025-04-07 16:05:30|19495.8|19483.8|19510.6|19498.6|19510.6|19498.6|19495.8|19483.8|11
1744041940000|2025-04-07 16:05:40|19513|19501|19511.9|19499.9|19514.2|19502.2|19511.9|19499.9|3
1744041950000|2025-04-07 16:05:50|19514.2|19502.2|19513.1|19501.1|19514.2|19502.2|19510.6|19498.6|3
1744041960000|2025-04-07 16:06:00|19512|19500|19506.1|19494.1|19512|19500|19504.4|19492.4|10
1744041970000|2025-04-07 16:06:10|19503.6|19491.6|19510.8|19498.8|19510.9|19498.9|19503.6|19491.6|3
1744041980000|2025-04-07 16:06:20|19510.9|19498.9|19516.1|19504.1|19519.7|19507.7|19510.9|19498.9|2
1744041990000|2025-04-07 16:06:30|19517.2|19505.2|19520.9|19508.9|19521.9|19509.9|19517.2|19505.2|4
1744042000000|2025-04-07 16:06:40|19519.8|19507.8|19508.6|19496.6|19519.8|19507.8|19508.6|19496.6|10
1744042010000|2025-04-07 16:06:50|19508.3|19496.3|19508.6|19496.6|19511.1|19499.1|19507.2|19495.2|1
1744042020000|2025-04-07 16:07:00|19510.8|19498.8|19512.2|19500.2|19514.4|19502.4|19508.6|19496.6|6
1744042030000|2025-04-07 16:07:10|19511.1|19499.1|19520.9|19508.9|19521.1|19509.1|19510.9|19498.9|8
1744042040000|2025-04-07 16:07:20|19516.1|19504.1|19511.1|19499.1|19516.1|19504.1|19509.8|19497.8|5
1744042050000|2025-04-07 16:07:30|19510|19498|19518.6|19506.6|19518.6|19506.6|19510|19498|4
1744042060000|2025-04-07 16:07:40|19519.7|19507.7|19521.1|19509.1|19526.1|19514.1|19519.7|19507.7|12
1744042070000|2025-04-07 16:07:50|19520.9|19508.9|19513.6|19501.6|19520.9|19508.9|19513.6|19501.6|2
1744042080000|2025-04-07 16:08:00|19514.7|19502.7|19506.1|19494.1|19514.7|19502.7|19506.1|19494.1|11
1744042090000|2025-04-07 16:08:10|19505|19493|19496.2|19484.2|19506.1|19494.1|19496.2|19484.2|6
1744042100000|2025-04-07 16:08:20|19496.1|19484.1|19491.1|19479.1|19496.1|19484.1|19489.8|19477.8|2
1744042110000|2025-04-07 16:08:30|19494.7|19482.7|19503.4|19491.4|19503.4|19491.4|19493.6|19481.6|17
1744042120000|2025-04-07 16:08:40|19505.8|19493.8|19503.6|19491.6|19505.8|19493.8|19503.6|19491.6|2
1744042130000|2025-04-07 16:08:50|19502.5|19490.5|19502.2|19490.2|19503.6|19491.6|19499.7|19487.7|3
1744042140000|2025-04-07 16:09:00|19501.1|19489.1|19496.2|19484.2|19502.3|19490.3|19496.2|19484.2|3
1744042150000|2025-04-07 16:09:10|19495|19483|19494.7|19482.7|19496.1|19484.1|19492.5|19480.5|7
1744042160000|2025-04-07 16:09:20|19494.8|19482.8|19503.6|19491.6|19503.6|19491.6|19494.8|19482.8|14
1744042170000|2025-04-07 16:09:30|19501.1|19489.1|19499.8|19487.8|19503.6|19491.6|19498.9|19486.9|4
1744042180000|2025-04-07 16:09:40|19498.6|19486.6|19498.6|19486.6|19499.8|19487.8|19498.6|19486.6|0
1744042190000|2025-04-07 16:09:50|19496.1|19484.1|19496.1|19484.1|19496.1|19484.1|19496.1|19484.1|0
1744042200000|2025-04-07 16:10:00|19492.5|19480.5|19502.2|19490.2|19502.2|19490.2|19492.5|19480.5|5
1744042210000|2025-04-07 16:10:10|19506.1|19494.1|19501.1|19489.1|19510.8|19498.8|19501.1|19489.1|8
1744042220000|2025-04-07 16:10:20|19500.9|19488.9|19502.2|19490.2|19502.2|19490.2|19500.9|19488.9|0
1744042230000|2025-04-07 16:10:30|19501.1|19489.1|19503.6|19491.6|19506.1|19494.1|19501.1|19489.1|4
1744042240000|2025-04-07 16:10:40|19507.5|19495.5|19497.3|19485.3|19508.4|19496.4|19497.3|19485.3|4
1744042250000|2025-04-07 16:10:50|19496.8|19484.8|19489.7|19477.7|19496.8|19484.8|19488.7|19476.7|16
1744042260000|2025-04-07 16:11:00|19489.5|19477.5|19496.1|19484.1|19496.1|19484.1|19485.1|19473.1|14
1744042270000|2025-04-07 16:11:10|19497.2|19485.2|19503.4|19491.4|19505.8|19493.8|19496.1|19484.1|7
1744042280000|2025-04-07 16:11:20|19506.7|19494.7|19505.9|19493.9|19506.7|19494.7|19503.6|19491.6|6
1744042290000|2025-04-07 16:11:30|19503.6|19491.6|19507.2|19495.2|19508.6|19496.6|19502.5|19490.5|3
1744042300000|2025-04-07 16:11:40|19506.1|19494.1|19511.1|19499.1|19516.2|19504.2|19506.1|19494.1|7
1744042310000|2025-04-07 16:11:50|19510.9|19498.9|19506.1|19494.1|19510.9|19498.9|19506.1|19494.1|1
1744042320000|2025-04-07 16:12:00|19504.7|19492.7|19513.4|19501.4|19513.4|19501.4|19504.7|19492.7|3
1744042330000|2025-04-07 16:12:10|19519.7|19507.7|19516.1|19504.1|19523.6|19511.6|19516.1|19504.1|6
1744042340000|2025-04-07 16:12:20|19517.5|19505.5|19513.4|19501.4|19517.5|19505.5|19512.3|19500.3|8
1744042350000|2025-04-07 16:12:30|19510.9|19498.9|19507.2|19495.2|19510.9|19498.9|19507.2|19495.2|4
1744042360000|2025-04-07 16:12:40|19508.6|19496.6|19510.7|19498.7|19510.9|19498.9|19508.6|19496.6|7
1744042370000|2025-04-07 16:12:50|19509.7|19497.7|19513.6|19501.6|19516.8|19504.8|19508.6|19496.6|3
1744042380000|2025-04-07 16:13:00|19511.4|19499.4|19509.5|19497.5|19511.4|19499.4|19509.5|19497.5|4
1744042390000|2025-04-07 16:13:10|19508.1|19496.1|19502.2|19490.2|19508.1|19496.1|19500.9|19488.9|7
1744042400000|2025-04-07 16:13:20|19506.1|19494.1|19506.1|19494.1|19506.1|19494.1|19505.9|19493.9|4
1744042410000|2025-04-07 16:13:30|19511.1|19499.1|19500|19488|19511.1|19499.1|19500|19488|10
1744042420000|2025-04-07 16:13:40|19498.9|19486.9|19506.4|19494.4|19506.4|19494.4|19497.5|19485.5|15
1744042430000|2025-04-07 16:13:50|19506.2|19494.2|19508.7|19496.7|19511.4|19499.4|19503.9|19491.9|2
1744042440000|2025-04-07 16:14:00|19507.5|19495.5|19498.7|19486.7|19507.5|19495.5|19498.7|19486.7|2
1744042450000|2025-04-07 16:14:10|19499.8|19487.8|19508.4|19496.4|19513.6|19501.6|19497.5|19485.5|19
1744042460000|2025-04-07 16:14:20|19504.6|19492.6|19503.6|19491.6|19504.6|19492.6|19503.6|19491.6|0
1744042470000|2025-04-07 16:14:30|19503.4|19491.4|19502.3|19490.3|19503.6|19491.6|19501.1|19489.1|2
1744042480000|2025-04-07 16:14:40|19500.9|19488.9|19503.6|19491.6|19504.6|19492.6|19500.9|19488.9|4
1744042490000|2025-04-07 16:14:50|19503.4|19491.4|19508.2|19496.2|19508.2|19496.2|19503.4|19491.4|6
1744042500000|2025-04-07 16:15:00|19510.6|19498.6|19521.1|19509.1|19523.4|19511.4|19508.6|19496.6|14
1744042510000|2025-04-07 16:15:10|19521.2|19509.2|19528.6|19516.6|19530.9|19518.9|19516.1|19504.1|16
1744042520000|2025-04-07 16:15:20|19529.6|19517.6|19528.6|19516.6|19532.1|19520.1|19528.6|19516.6|3
1744042530000|2025-04-07 16:15:30|19531.1|19519.1|19533.9|19521.9|19536.9|19521.9|19528.6|19516.6|12
1744042540000|2025-04-07 16:15:40|19531.5|19519.5|19545.9|19533.9|19545.9|19533.9|19531.5|19519.5|29
1744042550000|2025-04-07 16:15:50|19541.2|19529.2|19538.9|19526.9|19541.2|19529.2|19538.5|19526.5|2
1744042560000|2025-04-07 16:16:00|19538.7|19526.7|19536.7|19524.7|19549.2|19537.2|19536.4|19524.4|23
1744042570000|2025-04-07 16:16:10|19534|19522|19536.5|19524.5|19536.7|19524.7|19534|19522|3
1744042580000|2025-04-07 16:16:20|19534.2|19522.2|19534|19522|19535.3|19523.3|19532.9|19520.9|4
1744042590000|2025-04-07 16:16:30|19533.9|19521.9|19544|19532|19544|19532|19531.5|19519.5|10
1744042600000|2025-04-07 16:16:40|19541.8|19529.8|19540.1|19528.1|19541.8|19529.8|19536.7|19524.7|27
1744042610000|2025-04-07 16:16:50|19543.7|19531.7|19545|19533|19545|19533|19543.7|19531.7|12
1744042620000|2025-04-07 16:17:00|19545.1|19533.1|19547|19535|19547|19535|19542.8|19530.8|84
1744042630000|2025-04-07 16:17:10|19546.7|19534.7|19549.2|19537.2|19549.4|19537.4|19546.7|19534.7|10
1744042640000|2025-04-07 16:17:20|19549.4|19537.4|19559|19547|19567.9|19555.9|19546.9|19534.9|47
1744042650000|2025-04-07 16:17:30|19557.9|19545.9|19561.5|19549.5|19561.7|19549.7|19552.9|19540.9|7
1744042660000|2025-04-07 16:17:40|19560.4|19548.4|19551.5|19539.5|19562.9|19550.9|19551.4|19539.4|8
1744042670000|2025-04-07 16:17:50|19549.3|19537.3|19554.5|19542.5|19557.9|19545.9|19546.7|19534.7|26
1744042680000|2025-04-07 16:18:00|19552.8|19540.8|19545.6|19533.6|19552.8|19540.8|19544.5|19532.5|18
1744042690000|2025-04-07 16:18:10|19543.4|19531.4|19549|19537|19549|19537|19535.4|19523.4|45
1744042700000|2025-04-07 16:18:20|19549.2|19537.2|19553.7|19541.7|19553.7|19541.7|19547.9|19535.9|3
1744042710000|2025-04-07 16:18:30|19557.6|19545.6|19561.2|19549.2|19561.2|19549.2|19557.6|19545.6|6
1744042720000|2025-04-07 16:18:40|19555.1|19543.1|19552.6|19540.6|19556.4|19544.4|19552.6|19540.6|6
1744042730000|2025-04-07 16:18:50|19550.4|19538.4|19550.1|19538.1|19551.2|19539.2|19549.2|19537.2|3
1744042740000|2025-04-07 16:19:00|19549|19537|19546.4|19534.4|19550.1|19538.1|19544|19532|7
1744042750000|2025-04-07 16:19:10|19546.5|19534.5|19547.9|19535.9|19550.9|19538.9|19546.5|19534.5|9
1744042760000|2025-04-07 16:19:20|19547.6|19535.6|19542.9|19530.9|19550.1|19538.1|19542.9|19530.9|5
1744042770000|2025-04-07 16:19:30|19541.7|19529.7|19542.9|19530.9|19542.9|19530.9|19540.6|19528.6|7
1744042780000|2025-04-07 16:19:40|19541.8|19529.8|19542.9|19530.9|19547.9|19535.9|19541.8|19529.8|7
1744042790000|2025-04-07 16:19:50|19545.1|19533.1|19537.6|19525.6|19545.1|19533.1|19533.9|19521.9|3
1744042800000|2025-04-07 16:20:00|19538.7|19526.7|19535.1|19523.1|19540.1|19528.1|19530.1|19518.1|9
1744042810000|2025-04-07 16:20:10|19537.5|19525.5|19555.4|19543.4|19556.7|19544.7|19537.5|19525.5|12
1744042820000|2025-04-07 16:20:20|19556.5|19544.5|19550.6|19538.6|19556.5|19544.5|19548.1|19536.1|2
1744042830000|2025-04-07 16:20:30|19549.3|19537.3|19547.9|19535.9|19550.4|19538.4|19546.8|19534.8|7
1744042840000|2025-04-07 16:20:40|19543.4|19531.4|19541.5|19529.5|19543.4|19531.4|19541.5|19529.5|4
1744042850000|2025-04-07 16:20:50|19541.7|19529.7|19545.4|19533.4|19547.9|19535.9|19541.5|19529.5|8
1744042860000|2025-04-07 16:21:00|19546.5|19534.5|19544.3|19532.3|19546.5|19534.5|19541.5|19529.5|31
1744042870000|2025-04-07 16:21:10|19542.9|19530.9|19547.9|19535.9|19547.9|19535.9|19542.9|19530.9|1
1744042880000|2025-04-07 16:21:20|19549|19537|19556.7|19544.7|19561.5|19549.5|19546.8|19534.8|30
1744042890000|2025-04-07 16:21:30|19555.6|19543.6|19550.1|19538.1|19556.5|19544.5|19550.1|19538.1|5
1744042900000|2025-04-07 16:21:40|19549|19537|19530.4|19518.4|19549|19537|19530.4|19518.4|15
1744042910000|2025-04-07 16:21:50|19531.5|19519.5|19537.6|19525.6|19537.8|19525.8|19531.5|19519.5|17
1744042920000|2025-04-07 16:22:00|19538.7|19526.7|19533.9|19521.9|19539.8|19527.8|19529.9|19517.9|5
1744042930000|2025-04-07 16:22:10|19532.9|19520.9|19534|19522|19534|19522|19532.9|19520.9|2
1744042940000|2025-04-07 16:22:20|19532.9|19520.9|19530.1|19518.1|19532.9|19520.9|19529.2|19517.2|10
1744042950000|2025-04-07 16:22:30|19532.4|19520.4|19530.3|19518.3|19532.8|19520.8|19529|19517|7
1744042960000|2025-04-07 16:22:40|19531.4|19519.4|19529|19517|19534|19522|19529|19517|6
1744042970000|2025-04-07 16:22:50|19529.2|19517.2|19524.5|19512.5|19529.2|19517.2|19524.5|19512.5|17
1744042980000|2025-04-07 16:23:00|19526.8|19514.8|19533.2|19521.2|19533.2|19521.2|19526.8|19514.8|8
1744042990000|2025-04-07 16:23:10|19532.1|19520.1|19532|19520|19532.9|19520.9|19530.7|19518.7|2
1744043000000|2025-04-07 16:23:20|19531.8|19519.8|19537.9|19525.9|19538.1|19526.1|19531.8|19519.8|14
1744043010000|2025-04-07 16:23:30|19536.8|19524.8|19533.2|19521.2|19536.8|19524.8|19533.2|19521.2|2
1744043020000|2025-04-07 16:23:40|19531.8|19519.8|19530.4|19518.4|19531.8|19519.8|19530.4|19518.4|22
1744043030000|2025-04-07 16:23:50|19531.5|19519.5|19534.2|19522.2|19535.4|19523.4|19531.5|19519.5|6
1744043040000|2025-04-07 16:24:00|19535.4|19523.4|19529.2|19517.2|19535.4|19523.4|19529.2|19517.2|11
1744043050000|2025-04-07 16:24:10|19525.7|19513.7|19525.7|19513.7|19526.8|19514.8|19524.3|19512.3|9
1744043060000|2025-04-07 16:24:20|19525.6|19513.6|19518.2|19506.2|19525.6|19513.6|19518.2|19506.2|5
1744043070000|2025-04-07 16:24:30|19521|19509|19520.4|19508.4|19525.7|19513.7|19518.4|19506.4|11
1744043080000|2025-04-07 16:24:40|19520.6|19508.6|19522.9|19510.9|19524.3|19512.3|19520.6|19508.6|2
1744043090000|2025-04-07 16:24:50|19521.8|19509.8|19520.4|19508.4|19523.1|19511.1|19519.3|19507.3|1
1744043100000|2025-04-07 16:25:00|19519.3|19507.3|19526.5|19514.5|19528.7|19516.7|19519.3|19507.3|11
1744043110000|2025-04-07 16:25:10|19526.8|19514.8|19541.3|19529.3|19541.3|19529.3|19526.8|19514.8|11
1744043120000|2025-04-07 16:25:20|19537.6|19525.6|19555.3|19543.3|19557.8|19545.8|19537.6|19525.6|25
1744043130000|2025-04-07 16:25:30|19557.8|19545.8|19557.7|19545.7|19559|19547|19554|19542|13
1744043140000|2025-04-07 16:25:40|19557.9|19545.9|19559|19547|19559|19547|19556.5|19544.5|4
1744043150000|2025-04-07 16:25:50|19557.9|19545.9|19555.1|19543.1|19557.9|19545.9|19552.7|19540.7|10
1744043160000|2025-04-07 16:26:00|19556.2|19544.2|19552.6|19540.6|19556.2|19544.2|19542.9|19530.9|7
1744043170000|2025-04-07 16:26:10|19550.4|19538.4|19542.9|19530.9|19550.4|19538.4|19537.9|19525.9|6
1744043180000|2025-04-07 16:26:20|19547.7|19535.7|19545.4|19533.4|19547.7|19535.7|19545.4|19533.4|6
1744043190000|2025-04-07 16:26:30|19537.9|19525.9|19535.4|19523.4|19537.9|19525.9|19532.9|19520.9|11
1744043200000|2025-04-07 16:26:40|19536.5|19524.5|19556.5|19544.5|19556.5|19544.5|19535.4|19523.4|16
1744043210000|2025-04-07 16:26:50|19555.2|19543.2|19552.9|19540.9|19556.5|19544.5|19552.9|19540.9|5
1744043220000|2025-04-07 16:27:00|19550.4|19538.4|19547.9|19535.9|19551.7|19539.7|19547.9|19535.9|7
1744043230000|2025-04-07 16:27:10|19549|19537|19545.4|19533.4|19549|19537|19545.2|19533.2|5
1744043240000|2025-04-07 16:27:20|19546.5|19534.5|19552.9|19540.9|19552.9|19540.9|19546.5|19534.5|7
1744043250000|2025-04-07 16:27:30|19551.8|19539.8|19556.5|19544.5|19556.5|19544.5|19547.9|19535.9|20
1744043260000|2025-04-07 16:27:40|19557.7|19545.7|19547.9|19535.9|19557.7|19545.7|19547.9|19535.9|36
1744043270000|2025-04-07 16:27:50|19546.8|19534.8|19550.2|19538.2|19550.2|19538.2|19546.8|19534.8|1
1744043280000|2025-04-07 16:28:00|19552.7|19540.7|19560.4|19548.4|19561.6|19549.6|19552.7|19540.7|8
1744043290000|2025-04-07 16:28:10|19562.7|19550.7|19555.4|19543.4|19562.9|19550.9|19555.4|19543.4|10
1744043300000|2025-04-07 16:28:20|19556.5|19544.5|19547.9|19535.9|19556.5|19544.5|19547.7|19535.7|9
1744043310000|2025-04-07 16:28:30|19546.8|19534.8|19550.2|19538.2|19550.2|19538.2|19545.4|19533.4|9
1744043320000|2025-04-07 16:28:40|19551.5|19539.5|19549.1|19537.1|19555.2|19543.2|19549.1|19537.1|5
1744043330000|2025-04-07 16:28:50|19549.5|19537.5|19550.7|19538.7|19555.7|19543.7|19549.5|19537.5|16
1744043340000|2025-04-07 16:29:00|19549.6|19537.6|19540.7|19528.7|19549.6|19537.6|19540.7|19528.7|7
1744043350000|2025-04-07 16:29:10|19540.6|19528.6|19548.2|19536.2|19548.2|19536.2|19540.6|19528.6|5
1744043360000|2025-04-07 16:29:20|19546.8|19534.8|19548.4|19536.4|19553.1|19541.1|19546.8|19534.8|7
1744043370000|2025-04-07 16:29:30|19548.2|19536.2|19548.4|19536.4|19548.4|19536.4|19545.7|19533.7|3
1744043380000|2025-04-07 16:29:40|19547.1|19535.1|19543.5|19531.5|19547.1|19535.1|19543.5|19531.5|14
1744043390000|2025-04-07 16:29:50|19542.4|19530.4|19540.7|19528.7|19542.4|19530.4|19540.7|19528.7|2
1744043400000|2025-04-07 16:30:00|19539.6|19527.6|19539.3|19527.3|19539.6|19527.6|19534.5|19522.5|18
1744043410000|2025-04-07 16:30:10|19540.4|19528.4|19538.2|19526.2|19541.8|19529.8|19538|19526|7
1744043420000|2025-04-07 16:30:20|19537.1|19525.1|19532.1|19520.1|19537.1|19525.1|19532.1|19520.1|4
1744043430000|2025-04-07 16:30:30|19532|19520|19527.1|19515.1|19532|19520|19519.6|19507.6|26
1744043440000|2025-04-07 16:30:40|19529.6|19517.6|19529.5|19517.5|19529.6|19517.6|19526|19514|7
1744043450000|2025-04-07 16:30:50|19529.6|19517.6|19538.4|19526.4|19542|19530|19529.6|19517.6|20
1744043460000|2025-04-07 16:31:00|19536.2|19524.2|19528.5|19516.5|19536.2|19524.2|19528.5|19516.5|1
1744043470000|2025-04-07 16:31:10|19527.3|19515.3|19522.4|19510.4|19527.3|19515.3|19522.4|19510.4|23
1744043480000|2025-04-07 16:31:20|19519.9|19507.9|19524.8|19512.8|19527.3|19515.3|19519.9|19507.9|21
1744043490000|2025-04-07 16:31:30|19524.6|19512.6|19522.3|19510.3|19524.6|19512.6|19522.1|19510.1|4
1744043500000|2025-04-07 16:31:40|19524.6|19512.6|19538.5|19526.5|19538.5|19526.5|19524.6|19512.6|9
1744043510000|2025-04-07 16:31:50|19537.4|19525.4|19534.9|19522.9|19538.7|19526.7|19534.9|19522.9|12
1744043520000|2025-04-07 16:32:00|19537.3|19525.3|19539.8|19527.8|19541|19529|19537.3|19525.3|12
1744043530000|2025-04-07 16:32:10|19539.9|19527.9|19544.8|19532.8|19548.5|19536.5|19539.9|19527.9|8
1744043540000|2025-04-07 16:32:20|19546.9|19534.9|19544.9|19532.9|19547.4|19535.4|19544.9|19532.9|5
1744043550000|2025-04-07 16:32:30|19544.6|19532.6|19549.9|19537.9|19551.3|19539.3|19544.6|19532.6|4
1744043560000|2025-04-07 16:32:40|19549.8|19537.8|19539.8|19527.8|19549.8|19537.8|19539.8|19527.8|5
1744043570000|2025-04-07 16:32:50|19540.9|19528.9|19548.5|19536.5|19551.9|19539.9|19540.9|19528.9|48
1744043580000|2025-04-07 16:33:00|19555.4|19543.4|19557.9|19545.9|19560.4|19548.4|19555.4|19543.4|7
1744043590000|2025-04-07 16:33:10|19558|19546|19560.4|19548.4|19560.4|19548.4|19556.8|19544.8|4
1744043600000|2025-04-07 16:33:20|19559.3|19547.3|19559.3|19547.3|19561.8|19549.8|19558.2|19546.2|5
1744043610000|2025-04-07 16:33:30|19556.8|19544.8|19561.8|19549.8|19561.8|19549.8|19556.8|19544.8|7
1744043620000|2025-04-07 16:33:40|19557.4|19545.4|19549.4|19537.4|19557.4|19545.4|19549.4|19537.4|6
1744043630000|2025-04-07 16:33:50|19548.2|19536.2|19554.3|19542.3|19554.3|19542.3|19548.2|19536.2|9
1744043640000|2025-04-07 16:34:00|19553.2|19541.2|19552.9|19540.9|19553.2|19541.2|19551.8|19539.8|4
1744043650000|2025-04-07 16:34:10|19553|19541|19543.5|19531.5|19553|19541|19541|19529|10
1744043660000|2025-04-07 16:34:20|19544.6|19532.6|19548.2|19536.2|19549.6|19537.6|19544.6|19532.6|4
1744043670000|2025-04-07 16:34:30|19550.4|19538.4|19553.2|19541.2|19553.2|19541.2|19549.6|19537.6|15
1744043680000|2025-04-07 16:34:40|19554.3|19542.3|19560.7|19548.7|19563|19551|19554.3|19542.3|10
1744043690000|2025-04-07 16:34:50|19561.8|19549.8|19560.7|19548.7|19564.3|19552.3|19560.7|19548.7|2
1744043700000|2025-04-07 16:35:00|19559.4|19547.4|19556.8|19544.8|19560.5|19548.5|19555.7|19543.7|15
1744043710000|2025-04-07 16:35:10|19557.9|19545.9|19561.8|19549.8|19561.8|19549.8|19557.9|19545.9|2
1744043720000|2025-04-07 16:35:20|19562.9|19550.9|19560.7|19548.7|19564.6|19552.6|19558.2|19546.2|30
1744043730000|2025-04-07 16:35:30|19559.6|19547.6|19558.5|19546.5|19560.7|19548.7|19558.2|19546.2|3
1744043740000|2025-04-07 16:35:40|19552.4|19540.4|19557.1|19545.1|19557.1|19545.1|19552.4|19540.4|9
1744043750000|2025-04-07 16:35:50|19557.3|19545.3|19571.3|19559.3|19575.7|19563.7|19557.3|19545.3|17
1744043760000|2025-04-07 16:36:00|19571|19559|19563.5|19551.5|19571|19559|19563.5|19551.5|1
1744043770000|2025-04-07 16:36:10|19559|19547|19556.3|19544.3|19559|19547|19556.3|19544.3|5
1744043780000|2025-04-07 16:36:20|19557.4|19545.4|19551.3|19539.3|19557.4|19545.4|19551.3|19539.3|13
1744043790000|2025-04-07 16:36:30|19550.1|19538.1|19547.6|19535.6|19550.1|19538.1|19547.6|19535.6|15
1744043800000|2025-04-07 16:36:40|19548.8|19536.8|19541.3|19529.3|19548.8|19536.8|19540.2|19528.2|4
1744043810000|2025-04-07 16:36:50|19546.3|19534.3|19546|19534|19547.7|19535.7|19544.9|19532.9|7
1744043820000|2025-04-07 16:37:00|19544.9|19532.9|19541|19529|19546|19534|19539.9|19527.9|5
1744043830000|2025-04-07 16:37:10|19539.9|19527.9|19543.5|19531.5|19544.6|19532.6|19539.9|19527.9|9
1744043840000|2025-04-07 16:37:20|19544.6|19532.6|19548.5|19536.5|19549.9|19537.9|19544.6|19532.6|9
1744043850000|2025-04-07 16:37:30|19547.4|19535.4|19549.9|19537.9|19549.9|19537.9|19547.4|19535.4|2
1744043860000|2025-04-07 16:37:40|19549.7|19537.7|19566.3|19554.3|19567.4|19555.4|19549.7|19537.7|7
1744043870000|2025-04-07 16:37:50|19567.4|19555.4|19573.7|19561.7|19573.7|19561.7|19566|19554|6
1744043880000|2025-04-07 16:38:00|19579.7|19567.7|19593.8|19581.8|19595.1|19583.1|19578.5|19566.5|84
1744043890000|2025-04-07 16:38:10|19592.7|19580.7|19590.1|19578.1|19593.8|19581.8|19590.1|19578.1|5
1744043900000|2025-04-07 16:38:20|19591.3|19579.3|19591.3|19579.3|19591.3|19579.3|19590.1|19578.1|4
1744043910000|2025-04-07 16:38:30|19592.4|19580.4|19606.3|19594.3|19607.4|19595.4|19592.4|19580.4|25
1744043920000|2025-04-07 16:38:40|19605.1|19593.1|19601.3|19589.3|19605.1|19593.1|19598.8|19586.8|11
1744043930000|2025-04-07 16:38:50|19602.4|19590.4|19598.6|19586.6|19603.6|19591.6|19598.6|19586.6|6
1744043940000|2025-04-07 16:39:00|19598.8|19586.8|19597.4|19585.4|19598.8|19586.8|19597.2|19585.2|27
1744043950000|2025-04-07 16:39:10|19599.1|19587.1|19597.6|19585.6|19600.2|19588.2|19597.4|19585.4|4
1744043960000|2025-04-07 16:39:20|19599.9|19587.9|19587.6|19575.6|19599.9|19587.9|19586.3|19574.3|34
1744043970000|2025-04-07 16:39:30|19587.7|19575.7|19576.5|19564.5|19587.7|19575.7|19576.5|19564.5|43
1744043980000|2025-04-07 16:39:40|19574.1|19562.1|19559|19547|19574.1|19562.1|19559|19547|3
1744043990000|2025-04-07 16:39:50|19561.5|19549.5|19559|19547|19561.5|19549.5|19559|19547|6
1744044000000|2025-04-07 16:40:00|19560.1|19548.1|19556.5|19544.5|19560.2|19548.2|19554.1|19542.1|14
1744044010000|2025-04-07 16:40:10|19555.2|19543.2|19563.8|19551.8|19563.8|19551.8|19555.2|19543.2|27
1744044020000|2025-04-07 16:40:20|19563.6|19551.6|19555|19543|19563.6|19551.6|19555|19543|3
1744044030000|2025-04-07 16:40:30|19555.2|19543.2|19546.6|19534.6|19555.2|19543.2|19546.5|19534.5|8
1744044040000|2025-04-07 16:40:40|19545.2|19533.2|19541.6|19529.6|19546.3|19534.3|19539.9|19527.9|7
1744044050000|2025-04-07 16:40:50|19541.5|19529.5|19537.4|19525.4|19541.5|19529.5|19534.9|19522.9|18
1744044060000|2025-04-07 16:41:00|19535.2|19523.2|19532.5|19520.5|19535.2|19523.2|19531.3|19519.3|8
1744044070000|2025-04-07 16:41:10|19526.9|19514.9|19528.6|19516.6|19531|19519|19526.1|19514.1|19
1744044080000|2025-04-07 16:41:20|19527.4|19515.4|19521.3|19509.3|19528.8|19516.8|19521.3|19509.3|5
1744044090000|2025-04-07 16:41:30|19521.1|19509.1|19504.9|19492.9|19522.4|19510.4|19504.9|19492.9|25
1744044100000|2025-04-07 16:41:40|19506.1|19494.1|19498.8|19486.8|19506.1|19494.1|19498.8|19486.8|14
1744044110000|2025-04-07 16:41:50|19499.1|19487.1|19498.5|19486.5|19503.6|19491.6|19498.5|19486.5|7
1744044120000|2025-04-07 16:42:00|19499.6|19487.6|19499.9|19487.9|19502.4|19490.4|19496.3|19484.3|9
1744044130000|2025-04-07 16:42:10|19501.1|19489.1|19501.1|19489.1|19502.4|19490.4|19501.1|19489.1|8
1744044140000|2025-04-07 16:42:20|19499.9|19487.9|19498.5|19486.5|19499.9|19487.9|19498.5|19486.5|5
1744044150000|2025-04-07 16:42:30|19497.4|19485.4|19493.8|19481.8|19497.4|19485.4|19492.4|19480.4|9
1744044160000|2025-04-07 16:42:40|19493.6|19481.6|19498.6|19486.6|19498.8|19486.8|19492.4|19480.4|8
1744044170000|2025-04-07 16:42:50|19497.4|19485.4|19501|19489|19501|19489|19491.3|19479.3|14
1744044180000|2025-04-07 16:43:00|19498.8|19486.8|19501.4|19489.4|19504.1|19492.1|19498.8|19486.8|26
1744044190000|2025-04-07 16:43:10|19501.6|19489.6|19497.5|19485.5|19503.8|19491.8|19497.5|19485.5|9
1744044200000|2025-04-07 16:43:20|19495.4|19483.4|19506.1|19494.1|19506.3|19494.3|19495.4|19483.4|68
1744044210000|2025-04-07 16:43:30|19506.3|19494.3|19491.3|19479.3|19507.4|19495.4|19491.3|19479.3|12
1744044220000|2025-04-07 16:43:40|19491.1|19479.1|19501.1|19489.1|19501.1|19489.1|19488.8|19476.8|21
1744044230000|2025-04-07 16:43:50|19498.6|19486.6|19498.8|19486.8|19498.8|19486.8|19496.3|19484.3|2
1744044240000|2025-04-07 16:44:00|19493.8|19481.8|19491.6|19479.6|19493.9|19481.9|19490.4|19478.4|27
1744044250000|2025-04-07 16:44:10|19491.4|19479.4|19497.5|19485.5|19497.5|19485.5|19491.4|19479.4|13
1744044260000|2025-04-07 16:44:20|19497.4|19485.4|19501.3|19489.3|19504.6|19492.6|19496.3|19484.3|6
1744044270000|2025-04-07 16:44:30|19502.5|19490.5|19502.5|19490.5|19502.5|19490.5|19501.3|19489.3|4
1744044280000|2025-04-07 16:44:40|19505.2|19493.2|19501.4|19489.4|19505.2|19493.2|19501.4|19489.4|3
1744044290000|2025-04-07 16:44:50|19500.2|19488.2|19496.3|19484.3|19501.3|19489.3|19496.3|19484.3|3
1744044300000|2025-04-07 16:45:00|19494.9|19482.9|19491.6|19479.6|19494.9|19482.9|19491.4|19479.4|2
1744044310000|2025-04-07 16:45:10|19494.9|19482.9|19496.6|19484.6|19496.6|19484.6|19492.8|19480.8|12
1744044320000|2025-04-07 16:45:20|19497.7|19485.7|19496.3|19484.3|19503.8|19491.8|19491.6|19479.6|22
1744044330000|2025-04-07 16:45:30|19503.1|19491.1|19506.3|19494.3|19508|19496|19502.1|19490.1|30
1744044340000|2025-04-07 16:45:40|19507.5|19495.5|19504.9|19492.9|19509.9|19497.9|19503.8|19491.8|3
1744044350000|2025-04-07 16:45:50|19503.6|19491.6|19499.9|19487.9|19503.6|19491.6|19499.9|19487.9|3
1744044360000|2025-04-07 16:46:00|19498.8|19486.8|19503.1|19491.1|19504.6|19492.6|19497.4|19485.4|12
1744044370000|2025-04-07 16:46:10|19502|19490|19503.5|19491.5|19509.5|19497.5|19502|19490|8
1744044380000|2025-04-07 16:46:20|19505.8|19493.8|19508.5|19496.5|19508.5|19496.5|19505.8|19493.8|1
1744044390000|2025-04-07 16:46:30|19502|19490|19502|19490|19502|19490|19502|19490|7
1744044400000|2025-04-07 16:46:40|19499.7|19487.7|19497.4|19485.4|19499.7|19487.7|19497.4|19485.4|13
1744044410000|2025-04-07 16:46:50|19497.2|19485.2|19490|19478|19497.2|19485.2|19490|19478|10
1744044420000|2025-04-07 16:47:00|19491.4|19479.4|19498.8|19486.8|19498.8|19486.8|19491.4|19479.4|4
1744044430000|2025-04-07 16:47:10|19499.9|19487.9|19504.9|19492.9|19504.9|19492.9|19499.9|19487.9|2
1744044440000|2025-04-07 16:47:20|19499.1|19487.1|19500|19488|19502.4|19490.4|19498.8|19486.8|7
1744044450000|2025-04-07 16:47:30|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|19498.9|19486.9|0
1744044460000|2025-04-07 16:47:40|19498.6|19486.6|19501.4|19489.4|19501.4|19489.4|19498.6|19486.6|3
1744044470000|2025-04-07 16:47:50|19501.3|19489.3|19496.4|19484.4|19502.4|19490.4|19496.4|19484.4|2
1744044480000|2025-04-07 16:48:00|19496.3|19484.3|19503.5|19491.5|19504.7|19492.7|19493.8|19481.8|9
1744044490000|2025-04-07 16:48:10|19509.7|19497.7|19509.5|19497.5|19509.7|19497.7|19508.4|19496.4|12
1744044500000|2025-04-07 16:48:20|19509.7|19497.7|19503.1|19491.1|19509.7|19497.7|19503.1|19491.1|13
1744044510000|2025-04-07 16:48:30|19502|19490|19500.6|19488.6|19502|19490|19499.5|19487.5|9
1744044520000|2025-04-07 16:48:40|19499.5|19487.5|19499.5|19487.5|19501.9|19489.9|19499.5|19487.5|2
1744044530000|2025-04-07 16:48:50|19497|19485|19494.9|19482.9|19497.2|19485.2|19494.9|19482.9|13
1744044540000|2025-04-07 16:49:00|19495|19483|19497.4|19485.4|19497.4|19485.4|19495|19483|7
1744044550000|2025-04-07 16:49:10|19502.5|19490.5|19503.8|19491.8|19503.8|19491.8|19497.5|19485.5|15
1744044560000|2025-04-07 16:49:20|19504.9|19492.9|19502.4|19490.4|19504.9|19492.9|19501.3|19489.3|2
1744044570000|2025-04-07 16:49:30|19501.3|19489.3|19497.4|19485.4|19502.4|19490.4|19497.4|19485.4|11
1744044580000|2025-04-07 16:49:40|19498.4|19486.4|19502.4|19490.4|19502.4|19490.4|19498.4|19486.4|7
1744044590000|2025-04-07 16:49:50|19507.5|19495.5|19507.4|19495.4|19507.5|19495.5|19501.3|19489.3|24
1744044600000|2025-04-07 16:50:00|19514.9|19502.9|19507.5|19495.5|19514.9|19502.9|19506.4|19494.4|18
1744044610000|2025-04-07 16:50:10|19508.8|19496.8|19497.7|19485.7|19510|19498|19497.7|19485.7|4
1744044620000|2025-04-07 16:50:20|19499.1|19487.1|19499.1|19487.1|19501.3|19489.3|19499.1|19487.1|1
1744044630000|2025-04-07 16:50:30|19493.9|19481.9|19496.6|19484.6|19496.6|19484.6|19493.9|19481.9|4
1744044640000|2025-04-07 16:50:40|19497.8|19485.8|19492.7|19480.7|19497.8|19485.8|19492.7|19480.7|3
1744044650000|2025-04-07 16:50:50|19493|19481|19496.6|19484.6|19496.6|19484.6|19493|19481|3
1744044660000|2025-04-07 16:51:00|19497.7|19485.7|19504.1|19492.1|19508.8|19496.8|19497.7|19485.7|8
1744044670000|2025-04-07 16:51:10|19503|19491|19496.6|19484.6|19505.2|19493.2|19496.6|19484.6|2
1744044680000|2025-04-07 16:51:20|19495.3|19483.3|19496.6|19484.6|19497.7|19485.7|19495.3|19483.3|6
1744044690000|2025-04-07 16:51:30|19494.1|19482.1|19490.2|19478.2|19494.1|19482.1|19489.1|19477.1|5
1744044700000|2025-04-07 16:51:40|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|19489.1|19477.1|0
1744044720000|2025-04-07 16:52:00|19488|19476|19478.8|19466.8|19488|19476|19477.3|19465.3|16
1744044730000|2025-04-07 16:52:10|19480|19468|19482.5|19470.5|19485.9|19473.9|19480|19468|5
1744044740000|2025-04-07 16:52:20|19482.3|19470.3|19479.1|19467.1|19482.7|19470.7|19477.7|19465.7|11
1744044750000|2025-04-07 16:52:30|19480.2|19468.2|19480.2|19468.2|19480.2|19468.2|19480.2|19468.2|0
1744044760000|2025-04-07 16:52:40|19480.3|19468.3|19480.3|19468.3|19482.7|19470.7|19480.3|19468.3|6
1744044770000|2025-04-07 16:52:50|19479.1|19467.1|19489.1|19477.1|19490.2|19478.2|19479.1|19467.1|24
1744044780000|2025-04-07 16:53:00|19488.9|19476.9|19478.9|19466.9|19488.9|19476.9|19478.9|19466.9|4
1744044790000|2025-04-07 16:53:10|19480.2|19468.2|19469.1|19457.1|19480.2|19468.2|19469.1|19457.1|6
1744044800000|2025-04-07 16:53:20|19468|19456|19473.7|19461.7|19473.9|19461.9|19466.6|19454.6|11
1744044810000|2025-04-07 16:53:30|19474.1|19462.1|19476.6|19464.6|19477.7|19465.7|19474.1|19462.1|6
1744044820000|2025-04-07 16:53:40|19477.7|19465.7|19469.1|19457.1|19477.7|19465.7|19469.1|19457.1|5
1744044830000|2025-04-07 16:53:50|19468|19456|19466.6|19454.6|19468|19456|19466.4|19454.4|1
1744044840000|2025-04-07 16:54:00|19467.7|19455.7|19480.2|19468.2|19480.2|19468.2|19466.6|19454.6|20
1744044850000|2025-04-07 16:54:10|19480|19468|19483.4|19471.4|19483.6|19471.6|19477.5|19465.5|9
1744044860000|2025-04-07 16:54:20|19483.6|19471.6|19483.6|19471.6|19483.6|19471.6|19483.6|19471.6|0
1744044870000|2025-04-07 16:54:30|19482.5|19470.5|19466.2|19454.2|19482.5|19470.5|19466.2|19454.2|13
1744044880000|2025-04-07 16:54:40|19468.6|19456.6|19471.1|19459.1|19471.1|19459.1|19466.2|19454.2|5
1744044890000|2025-04-07 16:54:50|19472.2|19460.2|19469.8|19457.8|19474.8|19462.8|19467.6|19455.6|8
1744044900000|2025-04-07 16:55:00|19470|19458|19478.7|19466.7|19481.4|19469.4|19470|19458|12
1744044910000|2025-04-07 16:55:10|19478.9|19466.9|19468.7|19456.7|19478.9|19466.9|19468.7|19456.7|12
1744044920000|2025-04-07 16:55:20|19467.6|19455.6|19467.3|19455.3|19468.4|19456.4|19466.2|19454.2|2
1744044930000|2025-04-07 16:55:30|19466.1|19454.1|19468.7|19456.7|19468.9|19456.9|19464.8|19452.8|14
1744044940000|2025-04-07 16:55:40|19467.6|19455.6|19459.8|19447.8|19467.6|19455.6|19458.7|19446.7|9
1744044950000|2025-04-07 16:55:50|19462.6|19450.6|19456.1|19444.1|19462.6|19450.6|19453.9|19441.9|10
1744044960000|2025-04-07 16:56:00|19457.2|19445.2|19451.6|19439.6|19461.2|19449.2|19451.6|19439.6|19
1744044970000|2025-04-07 16:56:10|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|19453.9|19441.9|4
1744044980000|2025-04-07 16:56:20|19458.9|19446.9|19463.7|19451.7|19466.2|19454.2|19458.9|19446.9|9
1744044990000|2025-04-07 16:56:30|19462.6|19450.6|19458.7|19446.7|19463.7|19451.7|19458.7|19446.7|2
1744045000000|2025-04-07 16:56:40|19457.6|19445.6|19457.3|19445.3|19458.7|19446.7|19453.7|19441.7|4
1744045010000|2025-04-07 16:56:50|19454.1|19442.1|19456.2|19444.2|19458.9|19446.9|19454.1|19442.1|5
1744045020000|2025-04-07 16:57:00|19455.1|19443.1|19455.1|19443.1|19457.6|19445.6|19452.6|19440.6|4
1744045030000|2025-04-07 16:57:10|19456.2|19444.2|19457.8|19445.8|19457.8|19445.8|19454.2|19442.2|4
1744045040000|2025-04-07 16:57:20|19458.9|19446.9|19457.8|19445.8|19458.9|19446.9|19457.8|19445.8|2
1744045050000|2025-04-07 16:57:30|19457.6|19445.6|19455|19443|19457.6|19445.6|19455|19443|2
1744045060000|2025-04-07 16:57:40|19456.2|19444.2|19454.8|19442.8|19457.3|19445.3|19454.8|19442.8|12
1744045070000|2025-04-07 16:57:50|19453.7|19441.7|19453.7|19441.7|19453.7|19441.7|19453.6|19441.6|6
1744045080000|2025-04-07 16:58:00|19452.6|19440.6|19453.7|19441.7|19453.7|19441.7|19451.2|19439.2|5
1744045090000|2025-04-07 16:58:10|19452.6|19440.6|19456.2|19444.2|19456.2|19444.2|19452.6|19440.6|4
1744045100000|2025-04-07 16:58:20|19455.1|19443.1|19447.5|19435.5|19455.1|19443.1|19447.5|19435.5|14
1744045110000|2025-04-07 16:58:30|19445.3|19433.3|19446.5|19434.5|19447.6|19435.6|19444|19432|11
1744045120000|2025-04-07 16:58:40|19445.5|19433.5|19449|19437|19450.1|19438.1|19445.5|19433.5|10
1744045130000|2025-04-07 16:58:50|19450.1|19438.1|19455.1|19443.1|19455.1|19443.1|19450.1|19438.1|6
1744045140000|2025-04-07 16:59:00|19459.8|19447.8|19458.7|19446.7|19460.1|19448.1|19457.8|19445.8|11
1744045150000|2025-04-07 16:59:10|19459|19447|19461.5|19449.5|19462.9|19450.9|19459|19447|10
1744045160000|2025-04-07 16:59:20|19460.3|19448.3|19465.1|19453.1|19466.2|19454.2|19460.3|19448.3|7
1744045170000|2025-04-07 16:59:30|19463.7|19451.7|19461.2|19449.2|19463.7|19451.7|19461.2|19449.2|3
1744045180000|2025-04-07 16:59:40|19459|19447|19459|19447|19459|19447|19459|19447|2
1744045190000|2025-04-07 16:59:50|19457.9|19445.9|19451.5|19439.5|19457.9|19445.9|19449|19437|20
1744045200000|2025-04-07 17:00:00|19452.6|19440.6|19476.2|19464.2|19476.2|19464.2|19451.5|19439.5|15
1744045210000|2025-04-07 17:00:10|19483.6|19471.6|19506.2|19494.2|19506.2|19494.2|19483.6|19471.6|59
1744045220000|2025-04-07 17:00:20|19503.9|19491.9|19515.3|19503.3|19517.8|19505.8|19503.9|19491.9|24
1744045230000|2025-04-07 17:00:30|19514.2|19502.2|19509|19497|19520.1|19508.1|19509|19497|14
1744045240000|2025-04-07 17:00:40|19508.9|19496.9|19548.4|19536.4|19553.7|19541.7|19508.9|19496.9|27
1744045250000|2025-04-07 17:00:50|19547.1|19535.1|19550.7|19538.7|19558.2|19546.2|19547.1|19535.1|22
1744045260000|2025-04-07 17:01:00|19550.9|19538.9|19545.9|19533.9|19550.9|19538.9|19538.4|19526.4|9
1744045270000|2025-04-07 17:01:10|19546.1|19534.1|19546.2|19534.2|19547.5|19535.5|19539|19527|32
1744045280000|2025-04-07 17:01:20|19546.5|19534.5|19532.8|19520.8|19546.5|19534.5|19532.6|19520.6|27
1744045290000|2025-04-07 17:01:30|19532.6|19520.6|19526.5|19514.5|19534.2|19522.2|19526.5|19514.5|14
1744045300000|2025-04-07 17:01:40|19526.4|19514.4|19531.5|19519.5|19535.9|19523.9|19526.4|19514.4|11
1744045310000|2025-04-07 17:01:50|19532.6|19520.6|19531.1|19519.1|19534|19522|19531.1|19519.1|7
1744045320000|2025-04-07 17:02:00|19530|19518|19522.6|19510.6|19535.1|19523.1|19522.6|19510.6|119
1744045330000|2025-04-07 17:02:10|19523.9|19511.9|19507.6|19495.6|19523.9|19511.9|19507.6|19495.6|25
1744045340000|2025-04-07 17:02:20|19508.7|19496.7|19499|19487|19508.7|19496.7|19499|19487|11
1744045350000|2025-04-07 17:02:30|19501.2|19489.2|19505|19493|19508.9|19496.9|19501.2|19489.2|12
1744045360000|2025-04-07 17:02:40|19503.9|19491.9|19503.7|19491.7|19504|19492|19502.8|19490.8|2
1744045370000|2025-04-07 17:02:50|19502.6|19490.6|19506.5|19494.5|19506.5|19494.5|19502.6|19490.6|3
1744045380000|2025-04-07 17:03:00|19505.4|19493.4|19514|19502|19514|19502|19505.4|19493.4|7
1744045390000|2025-04-07 17:03:10|19515.1|19503.1|19511.2|19499.2|19516.2|19504.2|19510.1|19498.1|11
1744045400000|2025-04-07 17:03:20|19512.3|19500.3|19511.2|19499.2|19512.3|19500.3|19511.2|19499.2|0
1744045410000|2025-04-07 17:03:30|19513.5|19501.5|19506.2|19494.2|19513.5|19501.5|19506|19494|4
1744045420000|2025-04-07 17:03:40|19507.3|19495.3|19504.8|19492.8|19508.4|19496.4|19504.8|19492.8|4
1744045430000|2025-04-07 17:03:50|19503.4|19491.4|19495.1|19483.1|19503.5|19491.5|19495.1|19483.1|8
1744045440000|2025-04-07 17:04:00|19495|19483|19488.7|19476.7|19496|19484|19488.7|19476.7|1
1744045450000|2025-04-07 17:04:10|19483.5|19471.5|19473.7|19461.7|19483.5|19471.5|19473.7|19461.7|13
1744045460000|2025-04-07 17:04:20|19473.2|19461.2|19466|19454|19473.2|19461.2|19465|19453|14
1744045470000|2025-04-07 17:04:30|19466.2|19454.2|19466|19454|19466.2|19454.2|19458.9|19446.9|18
1744045480000|2025-04-07 17:04:40|19463.7|19451.7|19468.7|19456.7|19468.7|19456.7|19463.7|19451.7|5
1744045490000|2025-04-07 17:04:50|19467.5|19455.5|19468.4|19456.4|19468.7|19456.7|19466.2|19454.2|1
1744045500000|2025-04-07 17:05:00|19469.8|19457.8|19471|19459|19472.3|19460.3|19469.8|19457.8|4
1744045510000|2025-04-07 17:05:10|19470.6|19458.6|19468.7|19456.7|19470.6|19458.6|19467.3|19455.3|5
1744045520000|2025-04-07 17:05:20|19468.5|19456.5|19468.5|19456.5|19468.5|19456.5|19468.5|19456.5|0
1744045530000|2025-04-07 17:05:30|19468.4|19456.4|19462.3|19450.3|19468.5|19456.5|19462.3|19450.3|4
1744045540000|2025-04-07 17:05:40|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|19463.7|19451.7|6
1744045550000|2025-04-07 17:05:50|19462.4|19450.4|19463.5|19451.5|19464.9|19452.9|19459|19447|6
1744045560000|2025-04-07 17:06:00|19461.4|19449.4|19456|19444|19461.4|19449.4|19453.7|19441.7|14
1744045570000|2025-04-07 17:06:10|19459.9|19447.9|19461.2|19449.2|19461.2|19449.2|19456.2|19444.2|7
1744045580000|2025-04-07 17:06:20|19462.3|19450.3|19458.5|19446.5|19462.3|19450.3|19456.2|19444.2|22
1744045590000|2025-04-07 17:06:30|19458.7|19446.7|19458.5|19446.5|19459.5|19447.5|19455.9|19443.9|23
1744045600000|2025-04-07 17:06:40|19460.7|19448.7|19456.2|19444.2|19461.2|19449.2|19456.2|19444.2|3
1744045610000|2025-04-07 17:06:50|19456|19444|19471|19459|19477.1|19465.1|19456|19444|16
1744045620000|2025-04-07 17:07:00|19472.1|19460.1|19474.8|19462.8|19475.6|19463.6|19472.1|19460.1|3
1744045630000|2025-04-07 17:07:10|19474.5|19462.5|19472|19460|19474.5|19462.5|19470.7|19458.7|3
1744045640000|2025-04-07 17:07:20|19468.7|19456.7|19474.5|19462.5|19474.5|19462.5|19468.1|19456.1|24
1744045650000|2025-04-07 17:07:30|19475.7|19463.7|19482.9|19470.9|19482.9|19470.9|19475.6|19463.6|5
1744045660000|2025-04-07 17:07:40|19484|19472|19480.6|19468.6|19486.6|19474.6|19480.6|19468.6|7
1744045670000|2025-04-07 17:07:50|19482.7|19470.7|19475.4|19463.4|19483.8|19471.8|19475.4|19463.4|7
1744045680000|2025-04-07 17:08:00|19474.3|19462.3|19479.1|19467.1|19479.1|19467.1|19471.8|19459.8|8
1744045690000|2025-04-07 17:08:10|19482.6|19470.6|19492.7|19480.7|19495.1|19483.1|19482.6|19470.6|14
1744045700000|2025-04-07 17:08:20|19489.3|19477.3|19485.1|19473.1|19489.3|19477.3|19485.1|19473.1|0
1744045710000|2025-04-07 17:08:30|19482.9|19470.9|19480.2|19468.2|19482.9|19470.9|19475.2|19463.2|3
1744045720000|2025-04-07 17:08:40|19480.1|19468.1|19477.7|19465.7|19480.1|19468.1|19477.7|19465.7|1
1744045730000|2025-04-07 17:08:50|19478.8|19466.8|19477.6|19465.6|19478.8|19466.8|19477.6|19465.6|2
1744045740000|2025-04-07 17:09:00|19476.5|19464.5|19470.2|19458.2|19476.5|19464.5|19470.2|19458.2|12
1744045750000|2025-04-07 17:09:10|19470.4|19458.4|19473|19461|19474.1|19462.1|19469.3|19457.3|9
1744045760000|2025-04-07 17:09:20|19476.3|19464.3|19475.4|19463.4|19480.4|19468.4|19475.4|19463.4|6
1744045770000|2025-04-07 17:09:30|19475.2|19463.2|19485.4|19473.4|19485.4|19473.4|19472.9|19460.9|9
1744045780000|2025-04-07 17:09:40|19484.1|19472.1|19482.9|19470.9|19487.9|19475.9|19482.9|19470.9|6
1744045790000|2025-04-07 17:09:50|19484.1|19472.1|19476.6|19464.6|19484.1|19472.1|19475.4|19463.4|6
1744045800000|2025-04-07 17:10:00|19479.9|19467.9|19481.8|19469.8|19485.1|19473.1|19478|19466|8
1744045810000|2025-04-07 17:10:10|19480.4|19468.4|19478|19466|19480.4|19468.4|19478|19466|1
1744045820000|2025-04-07 17:10:20|19476.6|19464.6|19475.2|19463.2|19476.6|19464.6|19468|19456|9
1744045830000|2025-04-07 17:10:30|19473|19461|19475.2|19463.2|19477.9|19465.9|19472.9|19460.9|3
1744045840000|2025-04-07 17:10:40|19477.4|19465.4|19487.4|19475.4|19491.3|19479.3|19477.4|19465.4|10
1744045850000|2025-04-07 17:10:50|19487.6|19475.6|19484|19472|19487.6|19475.6|19484|19472|1
1744045860000|2025-04-07 17:11:00|19481.6|19469.6|19480.2|19468.2|19481.6|19469.6|19479.1|19467.1|9
1744045870000|2025-04-07 17:11:10|19479.1|19467.1|19484.1|19472.1|19484.1|19472.1|19479.1|19467.1|2
1744045880000|2025-04-07 17:11:20|19492.7|19480.7|19492.9|19480.9|19493|19481|19491.9|19479.9|2
1744045890000|2025-04-07 17:11:30|19490.4|19478.4|19490.4|19478.4|19492.9|19480.9|19487.9|19475.9|7
1744045900000|2025-04-07 17:11:40|19488.2|19476.2|19489.4|19477.4|19491.6|19479.6|19488.2|19476.2|1
1744045910000|2025-04-07 17:11:50|19490.7|19478.7|19493.4|19481.4|19494.4|19482.4|19490.7|19478.7|3
1744045920000|2025-04-07 17:12:00|19492.1|19480.1|19494.4|19482.4|19494.4|19482.4|19492.1|19480.1|2
1744045930000|2025-04-07 17:12:10|19493.2|19481.2|19491.9|19479.9|19494.1|19482.1|19491.8|19479.8|9
1744045940000|2025-04-07 17:12:20|19494.1|19482.1|19492.9|19480.9|19494.1|19482.1|19491.8|19479.8|6
1744045950000|2025-04-07 17:12:30|19493|19481|19497.9|19485.9|19499.1|19487.1|19493|19481|7
1744045960000|2025-04-07 17:12:40|19499.1|19487.1|19487.7|19475.7|19500.2|19488.2|19487.7|19475.7|12
1744045970000|2025-04-07 17:12:50|19491.6|19479.6|19495.2|19483.2|19495.2|19483.2|19491.6|19479.6|4
1744045980000|2025-04-07 17:13:00|19494.1|19482.1|19497.6|19485.6|19497.6|19485.6|19491.6|19479.6|8
1744045990000|2025-04-07 17:13:10|19498.6|19486.6|19487.7|19475.7|19498.6|19486.6|19487.7|19475.7|7
1744046000000|2025-04-07 17:13:20|19493.8|19481.8|19499|19487|19502.7|19490.7|19492.7|19480.7|5
1744046010000|2025-04-07 17:13:30|19497.9|19485.9|19492.9|19480.9|19497.9|19485.9|19492.9|19480.9|2
1744046020000|2025-04-07 17:13:40|19494|19482|19497.6|19485.6|19497.7|19485.7|19494|19482|6
1744046030000|2025-04-07 17:13:50|19497.7|19485.7|19492.7|19480.7|19499.1|19487.1|19492.7|19480.7|17
1744046040000|2025-04-07 17:14:00|19494.1|19482.1|19504.9|19492.9|19504.9|19492.9|19494.1|19482.1|6
1744046050000|2025-04-07 17:14:10|19502.5|19490.5|19504.6|19492.6|19507.4|19495.4|19502.4|19490.4|14
1744046060000|2025-04-07 17:14:20|19504.9|19492.9|19514.6|19502.6|19518.3|19506.3|19502.4|19490.4|36
1744046070000|2025-04-07 17:14:30|19516.8|19504.8|19511|19499|19517.1|19505.1|19511|19499|5
1744046080000|2025-04-07 17:14:40|19512.1|19500.1|19499.9|19487.9|19512.1|19500.1|19499.9|19487.9|74
1744046090000|2025-04-07 17:14:50|19499.7|19487.7|19494.9|19482.9|19499.7|19487.7|19491.3|19479.3|14
1744046100000|2025-04-07 17:15:00|19496|19484|19496|19484|19496|19484|19494.9|19482.9|7
1744046110000|2025-04-07 17:15:10|19496.1|19484.1|19502.4|19490.4|19502.4|19490.4|19496.1|19484.1|3
1744046120000|2025-04-07 17:15:20|19502.2|19490.2|19499.9|19487.9|19502.2|19490.2|19497.4|19485.4|2
1744046130000|2025-04-07 17:15:30|19501|19489|19507.4|19495.4|19509.9|19497.9|19501|19489|7
1744046140000|2025-04-07 17:15:40|19509.6|19497.6|19509.9|19497.9|19509.9|19497.9|19508.5|19496.5|3
1744046150000|2025-04-07 17:15:50|19508.8|19496.8|19500.2|19488.2|19509.9|19497.9|19500|19488|10
1744046160000|2025-04-07 17:16:00|19498.8|19486.8|19507.4|19495.4|19507.4|19495.4|19498.6|19486.6|12
1744046170000|2025-04-07 17:16:10|19509.9|19497.9|19513.8|19501.8|19513.8|19501.8|19509.9|19497.9|3
1744046180000|2025-04-07 17:16:20|19516.1|19504.1|19512.5|19500.5|19517.4|19505.4|19512.5|19500.5|4
1744046190000|2025-04-07 17:16:30|19511.4|19499.4|19507.7|19495.7|19511.4|19499.4|19507.7|19495.7|3
1744046200000|2025-04-07 17:16:40|19509.9|19497.9|19510|19498|19510|19498|19509.9|19497.9|5
1744046210000|2025-04-07 17:16:50|19508.6|19496.6|19512.4|19500.4|19516.3|19504.3|19506.3|19494.3|18
1744046220000|2025-04-07 17:17:00|19512.2|19500.2|19517.1|19505.1|19518.5|19506.5|19512.2|19500.2|3
1744046230000|2025-04-07 17:17:10|19521|19509|19518.5|19506.5|19521|19509|19518.5|19506.5|5
1744046240000|2025-04-07 17:17:20|19517.4|19505.4|19517.4|19505.4|19519.9|19507.9|19514.6|19502.6|14
1744046250000|2025-04-07 17:17:30|19517.1|19505.1|19519.6|19507.6|19521|19509|19517.1|19505.1|8
1744046260000|2025-04-07 17:17:40|19518.5|19506.5|19514.9|19502.9|19521|19509|19514.9|19502.9|5
1744046270000|2025-04-07 17:17:50|19513.8|19501.8|19509.9|19497.9|19513.8|19501.8|19508.6|19496.6|5
1744046280000|2025-04-07 17:18:00|19511|19499|19512.7|19500.7|19513.8|19501.8|19510.2|19498.2|14
1744046290000|2025-04-07 17:18:10|19516.3|19504.3|19520.4|19508.4|19521.6|19509.6|19516|19504|29
1744046300000|2025-04-07 17:18:20|19521.6|19509.6|19520.2|19508.2|19524.1|19512.1|19517.9|19505.9|5
1744046310000|2025-04-07 17:18:30|19522.4|19510.4|19518.6|19506.6|19522.4|19510.4|19518.6|19506.6|2
1744046320000|2025-04-07 17:18:40|19513.3|19501.3|19516.3|19504.3|19516.3|19504.3|19512.7|19500.7|6
1744046330000|2025-04-07 17:18:50|19522.4|19510.4|19524.9|19512.9|19524.9|19512.9|19521.3|19509.3|15
1744046340000|2025-04-07 17:19:00|19525|19513|19522.7|19510.7|19526.3|19514.3|19522.5|19510.5|3
1744046350000|2025-04-07 17:19:10|19522.5|19510.5|19525|19513|19526|19514|19519.1|19507.1|16
1744046360000|2025-04-07 17:19:20|19522.7|19510.7|19523.8|19511.8|19528.8|19516.8|19522.7|19510.7|12
1744046370000|2025-04-07 17:19:30|19522.7|19510.7|19522.5|19510.5|19523.8|19511.8|19521.3|19509.3|6
1744046380000|2025-04-07 17:19:40|19523.6|19511.6|19525|19513|19526.9|19514.9|19523.6|19511.6|4
1744046390000|2025-04-07 17:19:50|19527.5|19515.5|19527.4|19515.4|19527.5|19515.5|19522.4|19510.4|7
1744046400000|2025-04-07 17:20:00|19528.5|19516.5|19526.1|19514.1|19528.6|19516.6|19522|19510|3
1744046410000|2025-04-07 17:20:10|19526|19514|19522|19510|19526|19514|19522|19510|18
1744046420000|2025-04-07 17:20:20|19519.9|19507.9|19519.9|19507.9|19519.9|19507.9|19518.6|19506.6|7
1744046430000|2025-04-07 17:20:30|19521|19509|19518.6|19506.6|19521.1|19509.1|19516.1|19504.1|6
1744046440000|2025-04-07 17:20:40|19518.5|19506.5|19521|19509|19521|19509|19518.5|19506.5|5
1744046450000|2025-04-07 17:20:50|19517.4|19505.4|19521.1|19509.1|19521.1|19509.1|19517.4|19505.4|1
1744046460000|2025-04-07 17:21:00|19521.3|19509.3|19522.7|19510.7|19523.9|19511.9|19520.2|19508.2|16
1744046470000|2025-04-07 17:21:10|19521.3|19509.3|19519.9|19507.9|19522.4|19510.4|19518.8|19506.8|22
1744046480000|2025-04-07 17:21:20|19518.8|19506.8|19517.7|19505.7|19519.9|19507.9|19515.2|19503.2|10
1744046490000|2025-04-07 17:21:30|19517.4|19505.4|19517.4|19505.4|19518.5|19506.5|19516.3|19504.3|1
1744046500000|2025-04-07 17:21:40|19517.2|19505.2|19517.4|19505.4|19519.9|19507.9|19513.8|19501.8|6
1744046510000|2025-04-07 17:21:50|19518.8|19506.8|19515.2|19503.2|19518.8|19506.8|19513.9|19501.9|7
1744046520000|2025-04-07 17:22:00|19514.1|19502.1|19518.8|19506.8|19520.2|19508.2|19514.1|19502.1|16
1744046530000|2025-04-07 17:22:10|19519.9|19507.9|19523.9|19511.9|19523.9|19511.9|19519.9|19507.9|2
1744046540000|2025-04-07 17:22:20|19523.8|19511.8|19523.8|19511.8|19523.8|19511.8|19522.5|19510.5|5
1744046550000|2025-04-07 17:22:30|19528.8|19516.8|19526.3|19514.3|19528.8|19516.8|19525.2|19513.2|8
1744046560000|2025-04-07 17:22:40|19525.2|19513.2|19517.7|19505.7|19525.2|19513.2|19517.7|19505.7|4
1744046570000|2025-04-07 17:22:50|19518.8|19506.8|19517.7|19505.7|19518.8|19506.8|19517.7|19505.7|0
1744046580000|2025-04-07 17:23:00|19518.8|19506.8|19520.2|19508.2|19520.2|19508.2|19514.1|19502.1|14
1744046590000|2025-04-07 17:23:10|19522.7|19510.7|19525.2|19513.2|19526.3|19514.3|19521.6|19509.6|5
1744046600000|2025-04-07 17:23:20|19526.4|19514.4|19526.6|19514.6|19526.6|19514.6|19526.3|19514.3|0
1744046610000|2025-04-07 17:23:30|19527.7|19515.7|19525.2|19513.2|19528.9|19516.9|19522.8|19510.8|2
1744046620000|2025-04-07 17:23:40|19524.1|19512.1|19525.2|19513.2|19525.2|19513.2|19522.5|19510.5|3
1744046630000|2025-04-07 17:23:50|19526.3|19514.3|19526.6|19514.6|19528.9|19516.9|19526.3|19514.3|3
1744046640000|2025-04-07 17:24:00|19524.1|19512.1|19529.1|19517.1|19529.1|19517.1|19522.7|19510.7|6
1744046650000|2025-04-07 17:24:10|19526.9|19514.9|19527.8|19515.8|19527.8|19515.8|19522.7|19510.7|2
1744046660000|2025-04-07 17:24:20|19528|19516|19529.1|19517.1|19533|19521|19526.7|19514.7|19
1744046670000|2025-04-07 17:24:30|19528|19516|19530.3|19518.3|19530.3|19518.3|19527.7|19515.7|2
1744046680000|2025-04-07 17:24:40|19532.5|19520.5|19530.5|19518.5|19534.1|19522.1|19529.1|19517.1|5
1744046690000|2025-04-07 17:24:50|19529.4|19517.4|19529.1|19517.1|19529.4|19517.4|19529.1|19517.1|0
1744046700000|2025-04-07 17:25:00|19530.2|19518.2|19528|19516|19531.6|19519.6|19528|19516|8
1744046710000|2025-04-07 17:25:10|19529.1|19517.1|19533|19521|19533|19521|19529.1|19517.1|3
1744046720000|2025-04-07 17:25:20|19534.1|19522.1|19534.1|19522.1|19534.2|19522.2|19534.1|19522.1|4
1744046730000|2025-04-07 17:25:30|19535.5|19523.5|19536.7|19524.7|19536.7|19524.7|19535.5|19523.5|3
1744046740000|2025-04-07 17:25:40|19531.7|19519.7|19531.7|19519.7|19532.8|19520.8|19528|19516|11
1744046750000|2025-04-07 17:25:50|19531.6|19519.6|19534.2|19522.2|19534.2|19522.2|19529.2|19517.2|14
1744046760000|2025-04-07 17:26:00|19534.1|19522.1|19533|19521|19536.3|19524.3|19533|19521|5
1744046770000|2025-04-07 17:26:10|19531.6|19519.6|19531.4|19519.4|19532.8|19520.8|19527.8|19515.8|15
1744046780000|2025-04-07 17:26:20|19529.1|19517.1|19526.6|19514.6|19529.1|19517.1|19525.3|19513.3|16
1744046790000|2025-04-07 17:26:30|19527.7|19515.7|19536.2|19524.2|19536.2|19524.2|19527.7|19515.7|5
1744046800000|2025-04-07 17:26:40|19536.4|19524.4|19530.2|19518.2|19537.7|19525.7|19530.2|19518.2|10
1744046810000|2025-04-07 17:26:50|19528.9|19516.9|19528.9|19516.9|19528.9|19516.9|19528.9|19516.9|1
1744046820000|2025-04-07 17:27:00|19531.2|19519.2|19538.9|19526.9|19538.9|19526.9|19530.2|19518.2|2
1744046830000|2025-04-07 17:27:10|19537.7|19525.7|19530.5|19518.5|19538|19526|19530.5|19518.5|8
1744046840000|2025-04-07 17:27:20|19532.7|19520.7|19525.5|19513.5|19532.7|19520.7|19525.3|19513.3|13
1744046850000|2025-04-07 17:27:30|19524.1|19512.1|19520.5|19508.5|19526.6|19514.6|19520.5|19508.5|7
1744046860000|2025-04-07 17:27:40|19522.8|19510.8|19523|19511|19524.1|19512.1|19520.5|19508.5|7
1744046870000|2025-04-07 17:27:50|19524.1|19512.1|19525.5|19513.5|19526.7|19514.7|19524.1|19512.1|1
1744046880000|2025-04-07 17:28:00|19526.6|19514.6|19541.6|19529.6|19541.6|19529.6|19526.6|19514.6|6
1744046890000|2025-04-07 17:28:10|19539.1|19527.1|19538|19526|19542.8|19530.8|19537.7|19525.7|16
1744046900000|2025-04-07 17:28:20|19536.9|19524.9|19533|19521|19536.9|19524.9|19528|19516|11
1744046910000|2025-04-07 17:28:30|19531.9|19519.9|19531.6|19519.6|19532.7|19520.7|19528|19516|6
1744046920000|2025-04-07 17:28:40|19528|19516|19529.1|19517.1|19529.1|19517.1|19528|19516|2
1744046930000|2025-04-07 17:28:50|19531.6|19519.6|19529.1|19517.1|19531.6|19519.6|19529.1|19517.1|6
1744046940000|2025-04-07 17:29:00|19526.7|19514.7|19531.7|19519.7|19531.7|19519.7|19526.7|19514.7|8
1744046950000|2025-04-07 17:29:10|19533|19521|19535.3|19523.3|19535.5|19523.5|19533|19521|3
1744046960000|2025-04-07 17:29:20|19535.5|19523.5|19536.9|19524.9|19538|19526|19534.2|19522.2|5
1744046970000|2025-04-07 17:29:30|19538|19526|19538|19526|19538|19526|19538|19526|1
1744046980000|2025-04-07 17:29:40|19539.1|19527.1|19540.5|19528.5|19543.9|19531.9|19539.1|19527.1|12
1744046990000|2025-04-07 17:29:50|19540.1|19528.1|19535.1|19523.1|19540.1|19528.1|19533|19521|12
1744047000000|2025-04-07 17:30:00|19534.1|19522.1|19542.8|19530.8|19543.9|19531.9|19534.1|19522.1|8
1744047010000|2025-04-07 17:30:10|19542.6|19530.6|19540.1|19528.1|19542.6|19530.6|19537.6|19525.6|4
1744047020000|2025-04-07 17:30:20|19539.1|19527.1|19537.8|19525.8|19540.3|19528.3|19537.8|19525.8|9
1744047030000|2025-04-07 17:30:30|19534.2|19522.2|19531.9|19519.9|19535.3|19523.3|19531.9|19519.9|12
1744047040000|2025-04-07 17:30:40|19531.7|19519.7|19531.6|19519.6|19532.8|19520.8|19531.6|19519.6|4
1744047050000|2025-04-07 17:30:50|19529.2|19517.2|19528.9|19516.9|19531.4|19519.4|19525.5|19513.5|7
1744047060000|2025-04-07 17:31:00|19527.8|19515.8|19527.8|19515.8|19530|19518|19525.1|19513.1|13
1744047070000|2025-04-07 17:31:10|19527.6|19515.6|19522.6|19510.6|19530.1|19518.1|19522.6|19510.6|9
1744047080000|2025-04-07 17:31:20|19521.5|19509.5|19520|19508|19521.5|19509.5|19520|19508|1
1744047090000|2025-04-07 17:31:30|19516.7|19504.7|19498.9|19486.9|19517.3|19505.3|19497.6|19485.6|21
1744047100000|2025-04-07 17:31:40|19497.6|19485.6|19508.7|19496.7|19508.7|19496.7|19496.5|19484.5|33
1744047110000|2025-04-07 17:31:50|19508.9|19496.9|19506.2|19494.2|19509.8|19497.8|19506.2|19494.2|8
1744047120000|2025-04-07 17:32:00|19508.4|19496.4|19517|19505|19519.5|19507.5|19508.4|19496.4|9
1744047130000|2025-04-07 17:32:10|19518.1|19506.1|19512|19500|19518.2|19506.2|19510.9|19498.9|40
1744047140000|2025-04-07 17:32:20|19512.3|19500.3|19510.7|19498.7|19512.3|19500.3|19509.5|19497.5|4
1744047150000|2025-04-07 17:32:30|19505.9|19493.9|19507.3|19495.3|19507.3|19495.3|19502.3|19490.3|10
1744047160000|2025-04-07 17:32:40|19508.4|19496.4|19502.3|19490.3|19512.3|19500.3|19502.3|19490.3|7
1744047170000|2025-04-07 17:32:50|19503.4|19491.4|19500.6|19488.6|19503.4|19491.4|19500.6|19488.6|27
1744047180000|2025-04-07 17:33:00|19502|19490|19512|19500|19512|19500|19502|19490|13
1744047190000|2025-04-07 17:33:10|||||||||1
1744047200000|2025-04-07 17:33:20|19513.1|19501.1|19519.2|19507.2|19519.2|19507.2|19513.1|19501.1|9
1744047210000|2025-04-07 17:33:30|19517|19505|19519.3|19507.3|19519.3|19507.3|19517|19505|0
1744047220000|2025-04-07 17:33:40|19520.6|19508.6|19517|19505|19520.6|19508.6|19517|19505|5
1744047230000|2025-04-07 17:33:50|19518.1|19506.1|19518.2|19506.2|19519.5|19507.5|19518.1|19506.1|3
1744047240000|2025-04-07 17:34:00|19519.3|19507.3|19517|19505|19519.5|19507.5|19517|19505|3
1744047250000|2025-04-07 17:34:10|19518.2|19506.2|19521.7|19509.7|19524.3|19512.3|19518.2|19506.2|4
1744047260000|2025-04-07 17:34:20|19521.8|19509.8|19530.6|19518.6|19531.7|19519.7|19521.7|19509.7|24
1744047270000|2025-04-07 17:34:30|19529.5|19517.5|19525.4|19513.4|19533.9|19521.9|19524.2|19512.2|6
1744047280000|2025-04-07 17:34:40|19526.7|19514.7|19524.2|19512.2|19526.7|19514.7|19523.1|19511.1|5
1744047290000|2025-04-07 17:34:50|19525.3|19513.3|19532.9|19520.9|19534.2|19522.2|19524.2|19512.2|11
1744047300000|2025-04-07 17:35:00|19533.1|19521.1|19534.2|19522.2|19540.4|19528.4|19531.7|19519.7|25
1744047310000|2025-04-07 17:35:10|19533.8|19521.8|19534.2|19522.2|19534.2|19522.2|19533.8|19521.8|5
1744047320000|2025-04-07 17:35:20|19533.1|19521.1|19526.7|19514.7|19533.1|19521.1|19524.2|19512.2|16
1744047330000|2025-04-07 17:35:30|19524.3|19512.3|19531.7|19519.7|19531.7|19519.7|19517|19505|26
1744047340000|2025-04-07 17:35:40|19529.5|19517.5|19534.2|19522.2|19536.7|19524.7|19529.2|19517.2|2
1744047350000|2025-04-07 17:35:50|19532|19520|19531.8|19519.8|19534.2|19522.2|19531.8|19519.8|0
1744047360000|2025-04-07 17:36:00|19533.1|19521.1|19541.7|19529.7|19541.7|19529.7|19533.1|19521.1|50
1744047370000|2025-04-07 17:36:10|19542|19530|19543.4|19531.4|19543.4|19531.4|19540.6|19528.6|6
1744047380000|2025-04-07 17:36:20|19544.3|19532.3|19542|19530|19544.8|19532.8|19540.9|19528.9|26
1744047390000|2025-04-07 17:36:30|19542.1|19530.1|19549.8|19537.8|19550.9|19538.9|19542.1|19530.1|43
1744047400000|2025-04-07 17:36:40|19548.5|19536.5|19552.3|19540.3|19552.3|19540.3|19548.5|19536.5|14
1744047410000|2025-04-07 17:36:50|19553.4|19541.4|19548.5|19536.5|19553.4|19541.4|19548.5|19536.5|14
1744047420000|2025-04-07 17:37:00|19549.6|19537.6|19549.8|19537.8|19549.8|19537.8|19549.6|19537.6|3
1744047430000|2025-04-07 17:37:10|19548.7|19536.7|19539.8|19527.8|19548.7|19536.7|19538.4|19526.4|10
1744047440000|2025-04-07 17:37:20|19540.9|19528.9|19540.9|19528.9|19540.9|19528.9|19535.9|19523.9|11
1744047450000|2025-04-07 17:37:30|19542.3|19530.3|19540.9|19528.9|19542.3|19530.3|19540.9|19528.9|2
1744047460000|2025-04-07 17:37:40|19542.3|19530.3|19534.8|19522.8|19543.4|19531.4|19534.8|19522.8|16
1744047470000|2025-04-07 17:37:50|19535.9|19523.9|19534.8|19522.8|19537.3|19525.3|19530.9|19518.9|31
1744047480000|2025-04-07 17:38:00|19535.9|19523.9|19542|19530|19542.1|19530.1|19535.9|19523.9|8
1744047490000|2025-04-07 17:38:10|19543.4|19531.4|19537|19525|19544.5|19532.5|19535.9|19523.9|45
1744047500000|2025-04-07 17:38:20|19536.8|19524.8|19536.7|19524.7|19538.1|19526.1|19533.5|19521.5|6
1744047510000|2025-04-07 17:38:30|19536.8|19524.8|19534.5|19522.5|19536.8|19524.8|19533.4|19521.4|1
1744047520000|2025-04-07 17:38:40|19535.6|19523.6|19534.3|19522.3|19536.7|19524.7|19534.3|19522.3|3
1744047530000|2025-04-07 17:38:50|19532|19520|19530.6|19518.6|19533.1|19521.1|19530.6|19518.6|3
1744047540000|2025-04-07 17:39:00|19532|19520|19541.7|19529.7|19541.7|19529.7|19532|19520|23
1744047550000|2025-04-07 17:39:10|19542|19530|19546.5|19534.5|19547.7|19535.7|19542|19530|7
1744047560000|2025-04-07 17:39:20|19547.7|19535.7|19546.3|19534.3|19547.7|19535.7|19544.1|19532.1|5
1744047570000|2025-04-07 17:39:30|19543.8|19531.8|19543.8|19531.8|19543.8|19531.8|19543.8|19531.8|1
1744047580000|2025-04-07 17:39:40|19541.6|19529.6|19547.6|19535.6|19547.6|19535.6|19540.2|19528.2|8
1744047590000|2025-04-07 17:39:50|19546.3|19534.3|19548.5|19536.5|19551|19539|19546.3|19534.3|8
1744047600000|2025-04-07 17:40:00|19547.4|19535.4|19547.7|19535.7|19549.8|19537.8|19546.5|19534.5|30
1744047610000|2025-04-07 17:40:10|19548.8|19536.8|19546.3|19534.3|19551|19539|19546.3|19534.3|15
1744047620000|2025-04-07 17:40:20|19546.6|19534.6|19542.9|19530.9|19546.6|19534.6|19542.9|19530.9|9
1744047630000|2025-04-07 17:40:30|19540.7|19528.7|19533.1|19521.1|19540.7|19528.7|19533.1|19521.1|15
1744047640000|2025-04-07 17:40:40|19533.2|19521.2|19533.1|19521.1|19534.5|19522.5|19532|19520|11
1744047650000|2025-04-07 17:40:50|19533.2|19521.2|19525.9|19513.9|19535.7|19523.7|19524.8|19512.8|27
1744047660000|2025-04-07 17:41:00|19527.1|19515.1|19527.3|19515.3|19528.4|19516.4|19525.9|19513.9|7
1744047670000|2025-04-07 17:41:10|19528.4|19516.4|19535.6|19523.6|19535.6|19523.6|19527.3|19515.3|6
1744047680000|2025-04-07 17:41:20|19534.5|19522.5|19530.7|19518.7|19534.5|19522.5|19529.5|19517.5|12
1744047690000|2025-04-07 17:41:30|19530.6|19518.6|19522|19510|19530.6|19518.6|19520.5|19508.5|19
1744047700000|2025-04-07 17:41:40|19519.8|19507.8|19512.3|19500.3|19519.8|19507.8|19509.8|19497.8|65
1744047710000|2025-04-07 17:41:50|19513.4|19501.4|19507.6|19495.6|19515.1|19503.1|19506.2|19494.2|49
1744047720000|2025-04-07 17:42:00|19509.9|19497.9|19492.6|19480.6|19509.9|19497.9|19492.6|19480.6|79
1744047730000|2025-04-07 17:42:10|19494.8|19482.8|19497.3|19485.3|19497.3|19485.3|19487.6|19475.6|51
1744047740000|2025-04-07 17:42:20|19497.4|19485.4|19497.3|19485.3|19497.6|19485.6|19492.6|19480.6|37
1744047750000|2025-04-07 17:42:30|19497.4|19485.4|19481.2|19469.2|19497.4|19485.4|19481.2|19469.2|25
1744047760000|2025-04-07 17:42:40|19483.5|19471.5|19482.6|19470.6|19487.3|19475.3|19482.6|19470.6|18
1744047770000|2025-04-07 17:42:50|19483.7|19471.7|19499.8|19487.8|19499.8|19487.8|19483.7|19471.7|32
1744047780000|2025-04-07 17:43:00|19500.9|19488.9|19516.2|19504.2|19516.2|19504.2|19499.8|19487.8|16
1744047790000|2025-04-07 17:43:10|19515.1|19503.1|19512.6|19500.6|19515.1|19503.1|19512.4|19500.4|8
1744047800000|2025-04-07 17:43:20|19513.7|19501.7|19514.9|19502.9|19514.9|19502.9|19513.7|19501.7|2
1744047810000|2025-04-07 17:43:30|19513.8|19501.8|19517.4|19505.4|19517.4|19505.4|19507.6|19495.6|10
1744047820000|2025-04-07 17:43:40|19516|19504|19514.8|19502.8|19516|19504|19513.8|19501.8|2
1744047830000|2025-04-07 17:43:50|19512.6|19500.6|19502.6|19490.6|19515.2|19503.2|19502.6|19490.6|10
1744047840000|2025-04-07 17:44:00|19501.3|19489.3|19505.1|19493.1|19505.1|19493.1|19496.3|19484.3|19
1744047850000|2025-04-07 17:44:10|19510.2|19498.2|19517.6|19505.6|19522.6|19510.6|19510.2|19498.2|20
1744047860000|2025-04-07 17:44:20|19516.3|19504.3|19512.6|19500.6|19520.9|19508.9|19512.6|19500.6|18
1744047870000|2025-04-07 17:44:30|19513.8|19501.8|19502.6|19490.6|19514.9|19502.9|19502.6|19490.6|7
1744047880000|2025-04-07 17:44:40|19500.1|19488.1|19502.6|19490.6|19502.6|19490.6|19500.1|19488.1|8
1744047890000|2025-04-07 17:44:50|19503.7|19491.7|19497.7|19485.7|19503.7|19491.7|19496.5|19484.5|15
1744047900000|2025-04-07 17:45:00|19499.9|19487.9|19506.9|19494.9|19509.3|19497.3|19499.9|19487.9|59
1744047910000|2025-04-07 17:45:10|19509.3|19497.3|19495.5|19483.5|19509.3|19497.3|19495.5|19483.5|20
1744047920000|2025-04-07 17:45:20|19496.9|19484.9|19495.5|19483.5|19500.7|19488.7|19495.5|19483.5|18
1744047930000|2025-04-07 17:45:30|19495.4|19483.4|19481.6|19469.6|19497.7|19485.7|19481.6|19469.6|37
1744047940000|2025-04-07 17:45:40|19481.9|19469.9|19479.4|19467.4|19486.6|19474.6|19479.3|19467.3|4
1744047950000|2025-04-07 17:45:50|19480.5|19468.5|19484.3|19472.3|19485.5|19473.5|19479.4|19467.4|21
1744047960000|2025-04-07 17:46:00|19485.5|19473.5|19479.4|19467.4|19486.8|19474.8|19476.6|19464.6|28
1744047970000|2025-04-07 17:46:10|19480.5|19468.5|19461.9|19449.9|19483|19471|19461.9|19449.9|12
1744047980000|2025-04-07 17:46:20|19460.8|19448.8|19459.1|19447.1|19463|19451|19459.1|19447.1|15
1744047990000|2025-04-07 17:46:30|19459.4|19447.4|19458|19446|19459.4|19447.4|19448.2|19436.2|27
1744048000000|2025-04-07 17:46:40|19456.9|19444.9|19459.1|19447.1|19459.1|19447.1|19456.9|19444.9|5
1744048010000|2025-04-07 17:46:50|19458|19446|19458|19446|19461.6|19449.6|19457.9|19445.9|6
1744048020000|2025-04-07 17:47:00|19459.1|19447.1|19465.4|19453.4|19479|19467|19459.1|19447.1|41
1744048030000|2025-04-07 17:47:10|19467.5|19455.5|19465.2|19453.2|19475|19463|19464.1|19452.1|11
1744048040000|2025-04-07 17:47:20|19466.5|19454.5|19468.8|19456.8|19471.5|19459.5|19466.3|19454.3|20
1744048050000|2025-04-07 17:47:30|19467.7|19455.7|19472.5|19460.5|19472.5|19460.5|19465.5|19453.5|28
1744048060000|2025-04-07 17:47:40|19475|19463|19476.3|19464.3|19476.3|19464.3|19473.8|19461.8|10
1744048070000|2025-04-07 17:47:50|19477.4|19465.4|19479.1|19467.1|19482.7|19470.7|19477.4|19465.4|16
1744048080000|2025-04-07 17:48:00|19479|19467|19486.3|19474.3|19486.3|19474.3|19479|19467|21
1744048090000|2025-04-07 17:48:10|19487.4|19475.4|19471.6|19459.6|19487.4|19475.4|19471.6|19459.6|28
1744048100000|2025-04-07 17:48:20|19471.3|19459.3|19469|19457|19471.5|19459.5|19465.2|19453.2|21
1744048110000|2025-04-07 17:48:30|19464.6|19452.6|19461.3|19449.3|19465.2|19453.2|19457.7|19445.7|34
1744048120000|2025-04-07 17:48:40|19460.2|19448.2|19447.9|19435.9|19461.3|19449.3|19447.9|19435.9|25
1744048130000|2025-04-07 17:48:50|19448.8|19436.8|19444.3|19432.3|19455.2|19443.2|19444.3|19432.3|33
1744048140000|2025-04-07 17:49:00|19446.4|19434.4|19439.1|19427.1|19446.8|19434.8|19439.1|19427.1|23
1744048150000|2025-04-07 17:49:10|19438|19426|19438.9|19426.9|19440|19428|19436.6|19424.6|19
1744048160000|2025-04-07 17:49:20|19439.1|19427.1|19429.1|19417.1|19439.1|19427.1|19429.1|19417.1|40
1744048170000|2025-04-07 17:49:30|19427.9|19415.9|19421.6|19409.6|19427.9|19415.9|19420.2|19408.2|27
1744048180000|2025-04-07 17:49:40|19421.4|19409.4|19425|19413|19425.2|19413.2|19420.4|19408.4|13
1744048190000|2025-04-07 17:49:50|19425.2|19413.2|19433.9|19421.9|19437.7|19425.7|19424.1|19412.1|18
1744048200000|2025-04-07 17:50:00|19434.1|19422.1|19439.1|19427.1|19439.1|19427.1|19426.8|19414.8|43
1744048210000|2025-04-07 17:50:10|19441.3|19429.3|19454.1|19442.1|19455.4|19443.4|19441.3|19429.3|31
1744048220000|2025-04-07 17:50:20|19456.4|19444.4|19456.6|19444.6|19461.4|19449.4|19456.4|19444.4|17
1744048230000|2025-04-07 17:50:30|19452.9|19440.9|19446.4|19434.4|19454.1|19442.1|19443.9|19431.9|33
1744048240000|2025-04-07 17:50:40|19446.6|19434.6|19451.3|19439.3|19451.4|19439.4|19446.6|19434.6|14
1744048250000|2025-04-07 17:50:50|19451.4|19439.4|19453.8|19441.8|19455.2|19443.2|19450.2|19438.2|23
1744048260000|2025-04-07 17:51:00|19451.6|19439.6|19456.1|19444.1|19457.4|19445.4|19451.4|19439.4|23
1744048270000|2025-04-07 17:51:10|19457.4|19445.4|19448.8|19436.8|19457.4|19445.4|19448.8|19436.8|17
1744048280000|2025-04-07 17:51:20|19448.6|19436.6|19446.3|19434.3|19453.5|19441.5|19446.3|19434.3|27
1744048290000|2025-04-07 17:51:30|19444.1|19432.1|19446.1|19434.1|19448.6|19436.6|19441.3|19429.3|17
1744048300000|2025-04-07 17:51:40|19446|19434|19448.6|19436.6|19448.8|19436.8|19446|19434|43
1744048310000|2025-04-07 17:51:50|19447.5|19435.5|19441.6|19429.6|19448.6|19436.6|19441.6|19429.6|19
1744048320000|2025-04-07 17:52:00|19441.4|19429.4|19430.2|19418.2|19441.4|19429.4|19429.1|19417.1|20
1744048330000|2025-04-07 17:52:10|19433.9|19421.9|19431.8|19419.8|19440.2|19428.2|19431.8|19419.8|46
1744048340000|2025-04-07 17:52:20|19431.4|19419.4|19426.6|19414.6|19432.7|19420.7|19425.2|19413.2|32
1744048350000|2025-04-07 17:52:30|19424.4|19412.4|19420|19408|19428.6|19416.6|19420|19408|58
1744048360000|2025-04-07 17:52:40|19418.9|19406.9|19424.9|19412.9|19424.9|19412.9|19418.9|19406.9|33
1744048370000|2025-04-07 17:52:50|19426.3|19414.3|19422.4|19410.4|19427.4|19415.4|19421.3|19409.3|17
1744048380000|2025-04-07 17:53:00|19421.3|19409.3|19423.6|19411.6|19436|19424|19421.3|19409.3|27
1744048390000|2025-04-07 17:53:10|19424.9|19412.9|19423.8|19411.8|19424.9|19412.9|19419.9|19407.9|16
1744048400000|2025-04-07 17:53:20|19423.6|19411.6|19427.5|19415.5|19431|19419|19423.6|19411.6|37
1744048410000|2025-04-07 17:53:30|19421.3|19409.3|19418.8|19406.8|19423.5|19411.5|19418.8|19406.8|115
1744048420000|2025-04-07 17:53:40|19419.9|19407.9|19426.3|19414.3|19426.3|19414.3|19417.5|19405.5|22
1744048430000|2025-04-07 17:53:50|19427.4|19415.4|19431.3|19419.3|19436.1|19424.1|19427.4|19415.4|8
1744048440000|2025-04-07 17:54:00|19428.9|19416.9|19418.8|19406.8|19432.4|19420.4|19418.8|19406.8|51
1744048450000|2025-04-07 17:54:10|19419.9|19407.9|19418.9|19406.9|19423.6|19411.6|19418.4|19406.4|21
1744048460000|2025-04-07 17:54:20|19418.8|19406.8|19420.8|19408.8|19423.6|19411.6|19418.6|19406.6|39
1744048470000|2025-04-07 17:54:30|19420|19408|19421.6|19409.6|19421.9|19409.9|19415.5|19403.5|49
1744048480000|2025-04-07 17:54:40|19422.8|19410.8|19415.5|19403.5|19426.4|19414.4|19415.5|19403.5|17
1744048490000|2025-04-07 17:54:50|19415.3|19403.3|19405.5|19393.5|19415.3|19403.3|19403.2|19391.2|60
1744048500000|2025-04-07 17:55:00|19405.7|19393.7|19400.7|19388.7|19405.7|19393.7|19400.7|19388.7|48
1744048510000|2025-04-07 17:55:10|19401.7|19389.7|19408|19396|19412.5|19400.5|19401.7|19389.7|21
1744048520000|2025-04-07 17:55:20|19406.6|19394.6|19406.9|19394.9|19409.6|19397.6|19400.5|19388.5|53
1744048530000|2025-04-07 17:55:30|19404.4|19392.4|19389.4|19377.4|19404.4|19392.4|19388.3|19376.3|48
1744048540000|2025-04-07 17:55:40|19390.5|19378.5|19387.1|19375.1|19390.8|19378.8|19384.7|19372.7|37
1744048550000|2025-04-07 17:55:50|19383.3|19371.3|19376.3|19364.3|19383.6|19371.6|19372.5|19360.5|106
1744048560000|2025-04-07 17:56:00|19376.1|19364.1|19388.9|19376.9|19391.1|19379.1|19373.8|19361.8|20
1744048570000|2025-04-07 17:56:10|19391.3|19379.3|19378.5|19366.5|19391.3|19379.3|19376.1|19364.1|27
1744048580000|2025-04-07 17:56:20|19378.6|19366.6|19373.6|19361.6|19382.1|19370.1|19373.6|19361.6|37
1744048590000|2025-04-07 17:56:30|19374.7|19362.7|19382.4|19370.4|19383.3|19371.3|19366.1|19354.1|71
1744048600000|2025-04-07 17:56:40|19376.3|19364.3|19394.7|19382.7|19397.2|19385.2|19374.7|19362.7|84
1744048610000|2025-04-07 17:56:50|19397.2|19385.2|19399.7|19387.7|19402.2|19390.2|19397.2|19385.2|17
1744048620000|2025-04-07 17:57:00|19402.2|19390.2|19397.9|19385.9|19403.5|19391.5|19396.3|19384.3|56
1744048630000|2025-04-07 17:57:10|19400.4|19388.4|19419.7|19407.7|19419.7|19407.7|19400.4|19388.4|48
1744048640000|2025-04-07 17:57:20|19420.8|19408.8|19410|19398|19423.6|19411.6|19410|19398|29
1744048650000|2025-04-07 17:57:30|19412.4|19400.4|19395.4|19383.4|19414.6|19402.6|19394.1|19382.1|38
1744048660000|2025-04-07 17:57:40|19396.4|19384.4|19387.5|19375.5|19396.4|19384.4|19386.4|19374.4|25
1744048670000|2025-04-07 17:57:50|19388.6|19376.6|19381.4|19369.4|19388.8|19376.8|19380.2|19368.2|22
1744048680000|2025-04-07 17:58:00|19379.3|19367.3|19396.9|19384.9|19396.9|19384.9|19379.1|19367.1|94
1744048690000|2025-04-07 17:58:10|19396.8|19384.8|19388.2|19376.2|19400.2|19388.2|19387.1|19375.1|83
1744048700000|2025-04-07 17:58:20|19389.3|19377.3|19400.7|19388.7|19400.7|19388.7|19388.2|19376.2|47
1744048710000|2025-04-07 17:58:30|19399.4|19387.4|19394.6|19382.6|19399.4|19387.4|19393.2|19381.2|30
1744048720000|2025-04-07 17:58:40|19393.5|19381.5|19397.1|19385.1|19399.6|19387.6|19390.7|19378.7|43
1744048730000|2025-04-07 17:58:50|19401.4|19389.4|19403.2|19391.2|19403.2|19391.2|19399.3|19387.3|22
1744048740000|2025-04-07 17:59:00|19396.8|19384.8|19390.7|19378.7|19401.6|19389.6|19389.3|19377.3|132
1744048750000|2025-04-07 17:59:10|19391.8|19379.8|19386.6|19374.6|19392.1|19380.1|19384.3|19372.3|82
1744048760000|2025-04-07 17:59:20|19385.5|19373.5|19388.1|19376.1|19391.1|19379.1|19384.4|19372.4|117
1744048770000|2025-04-07 17:59:30|19388.5|19376.5|19379.5|19367.5|19388.5|19376.5|19378.5|19366.5|137
1744048780000|2025-04-07 17:59:40|19378.5|19366.5|19376|19364|19379.4|19367.4|19375.8|19363.8|167
1744048790000|2025-04-07 17:59:50|19375.6|19363.6|19375.5|19363.5|19375.6|19363.6|19372.7|19360.7|202
1744048800000|2025-04-07 18:00:00|19375.2|19363.2|19372.2|19360.2|19375.2|19363.2|19372.2|19360.2|65
1744048810000|2025-04-07 18:00:10|19373.6|19361.6|19375.2|19363.2|19375.3|19363.3|19372.5|19360.5|66
1744048820000|2025-04-07 18:00:20|19373.7|19361.7|19375|19363|19380|19368|19372.7|19360.7|94
1744048830000|2025-04-07 18:00:30|19374.8|19362.8|19372.2|19360.2|19375|19363|19372.2|19360.2|70
1744048840000|2025-04-07 18:00:40|19374.7|19362.7|19374.7|19362.7|19374.7|19362.7|19374.5|19362.5|57
1744048850000|2025-04-07 18:00:50|19379|19367|19372.2|19360.2|19379.7|19367.7|19372.2|19360.2|95
1744048860000|2025-04-07 18:01:00|19364.8|19352.8|19376.1|19364.1|19377.5|19365.5|19363.9|19351.9|61
1744048870000|2025-04-07 18:01:10|19375|19363|19376.4|19364.4|19377.5|19365.5|19372.5|19360.5|24
1744048880000|2025-04-07 18:01:20|19377.5|19365.5|19386.4|19374.4|19387.5|19375.5|19372.6|19360.6|47
1744048890000|2025-04-07 18:01:30|19387.8|19375.8|19390.1|19378.1|19392.5|19380.5|19387.6|19375.6|9
1744048900000|2025-04-07 18:01:40|19391.4|19379.4|19388.9|19376.9|19393.6|19381.6|19388.9|19376.9|10
1744048910000|2025-04-07 18:01:50|19388.7|19376.7|19396.1|19384.1|19397.3|19385.3|19386.2|19374.2|23
1744048920000|2025-04-07 18:02:00|19397.2|19385.2|19393.6|19381.6|19397.2|19385.2|19393.6|19381.6|16
1744048930000|2025-04-07 18:02:10|19394.7|19382.7|19401.2|19389.2|19404.8|19392.8|19394.7|19382.7|23
1744048940000|2025-04-07 18:02:20|19399.8|19387.8|19410.1|19398.1|19413.7|19401.7|19399.8|19387.8|61
1744048950000|2025-04-07 18:02:30|19408.9|19396.9|19399.8|19387.8|19408.9|19396.9|19398.7|19386.7|76
1744048960000|2025-04-07 18:02:40|19398.7|19386.7|19387.8|19375.8|19403.9|19391.9|19387.8|19375.8|27
1744048970000|2025-04-07 18:02:50|19387.6|19375.6|19401.4|19389.4|19401.4|19389.4|19386.6|19374.6|65
1744048980000|2025-04-07 18:03:00|19401.2|19389.2|19397.6|19385.6|19401.4|19389.4|19395|19383|41
1744048990000|2025-04-07 18:03:10|19397.3|19385.3|19402.5|19390.5|19408.6|19396.6|19389.1|19377.1|70
1744049000000|2025-04-07 18:03:20|19402.3|19390.3|19396.4|19384.4|19402.3|19390.3|19396.4|19384.4|21
1744049010000|2025-04-07 18:03:30|19397.5|19385.5|19404.8|19392.8|19404.8|19392.8|19397.3|19385.3|9
1744049020000|2025-04-07 18:03:40|19402.6|19390.6|19405.5|19393.5|19406.5|19394.5|19402.6|19390.6|26
1744049030000|2025-04-07 18:03:50|19406.5|19394.5|19403|19391|19407.6|19395.6|19401.5|19389.5|38
1744049040000|2025-04-07 18:04:00|19403.1|19391.1|19400.6|19388.6|19404.4|19392.4|19400.6|19388.6|21
1744049050000|2025-04-07 18:04:10|19404|19392|19405.6|19393.6|19406.7|19394.7|19398.1|19386.1|31
1744049060000|2025-04-07 18:04:20|19406.7|19394.7|19406.4|19394.4|19407.5|19395.5|19405.3|19393.3|11
1744049070000|2025-04-07 18:04:30|19408.6|19396.6|19416.4|19404.4|19417.5|19405.5|19408.6|19396.6|66
1744049080000|2025-04-07 18:04:40|19417.5|19405.5|19413.6|19401.6|19417.5|19405.5|19413.6|19401.6|9
1744049090000|2025-04-07 18:04:50|19413.7|19401.7|19424|19412|19425.5|19413.3|19413.7|19401.7|82
1744119000000|2025-04-08 13:30:00|19672.1|19660.1|19658.1|19646.1|19674.2|19662.2|19634.5|19622.5|224
1744119010000|2025-04-08 13:30:10|19661.7|19649.7|19655.9|19643.9|19673.1|19661.1|19646.3|19634.3|146
1744119020000|2025-04-08 13:30:20|19655.8|19643.8|19631.1|19619.1|19660.8|19648.8|19630.2|19618.2|58
1744119030000|2025-04-08 13:30:30|19634.7|19622.7|19616.1|19604.1|19634.7|19622.7|19616.1|19604.1|59
1744119040000|2025-04-08 13:30:40|19618.6|19606.6|19621.4|19609.4|19622|19610|19614.7|19602.7|70
1744119050000|2025-04-08 13:30:50|19617.7|19605.7|19640.4|19628.4|19642.5|19630.5|19615.9|19603.9|69
1744119060000|2025-04-08 13:31:00|19639.1|19627.1|19646.3|19634.3|19650|19638|19635.2|19623.2|113
1744119070000|2025-04-08 13:31:10|19645.2|19633.2|19631.5|19619.5|19647.4|19635.4|19629|19617|77
1744119080000|2025-04-08 13:31:20|19631.6|19619.6|19641.3|19629.3|19644|19632|19629.9|19617.9|24
1744119090000|2025-04-08 13:31:30|19642.4|19630.4|19654.5|19642.5|19663.4|19651.4|19641.3|19629.3|94
1744119100000|2025-04-08 13:31:40|19655.7|19643.7|19661.1|19649.1|19668.8|19656.8|19653.1|19641.1|57
1744119110000|2025-04-08 13:31:50|19660|19648|19664.2|19652.2|19677|19665|19660|19648|83
1744119120000|2025-04-08 13:32:00|19662|19650|19679.9|19667.9|19679.9|19667.9|19660.6|19648.6|54
1744119130000|2025-04-08 13:32:10|19677.7|19665.7|19685.4|19673.4|19691.7|19679.7|19677.6|19665.6|32
1744119140000|2025-04-08 13:32:20|19686.5|19674.5|19676.5|19664.5|19701.7|19689.7|19676.5|19664.5|96
1744119150000|2025-04-08 13:32:30|19674.2|19662.2|19676.3|19664.3|19677.4|19665.4|19664.2|19652.2|72
1744119160000|2025-04-08 13:32:40|19679.9|19667.9|19681.7|19669.7|19682.7|19670.7|19670.2|19658.2|59
1744119170000|2025-04-08 13:32:50|19682.7|19670.7|19690.8|19678.8|19698.5|19686.5|19682.7|19670.7|64
1744119180000|2025-04-08 13:33:00|19688.5|19676.5|19673.4|19661.4|19691|19679|19673.4|19661.4|28
1744119190000|2025-04-08 13:33:10|19672.4|19660.4|19666.3|19654.3|19672.4|19660.4|19660.1|19648.1|64
1744119200000|2025-04-08 13:33:20|19665.2|19653.2|19666.7|19654.7|19666.7|19654.7|19659.2|19647.2|70
1744119210000|2025-04-08 13:33:30|19666.5|19654.5|19649.9|19637.9|19666.5|19654.5|19647.4|19635.4|33
1744119220000|2025-04-08 13:33:40|19649.5|19637.5|19660.6|19648.6|19660.6|19648.6|19649.5|19637.5|36
1744119230000|2025-04-08 13:33:50|19659.5|19647.5|19652.5|19640.5|19663.1|19651.1|19647.5|19635.5|55
1744119240000|2025-04-08 13:34:00|19652.7|19640.7|19627.4|19615.4|19652.7|19640.7|19625|19613|35
1744119250000|2025-04-08 13:34:10|19628.4|19616.4|19655.4|19643.4|19658.4|19646.4|19628.4|19616.4|137
1744119260000|2025-04-08 13:34:20|19654.3|19642.3|19650.9|19638.9|19654.3|19642.3|19647.5|19635.5|17
1744119270000|2025-04-08 13:34:30|19647.4|19635.4|19651.3|19639.3|19651.5|19639.5|19642.4|19630.4|22
1744119280000|2025-04-08 13:34:40|19650.2|19638.2|19637.7|19625.7|19650.2|19638.2|19637.7|19625.7|27
1744119290000|2025-04-08 13:34:50|19637.5|19625.5|19650.2|19638.2|19652.4|19640.4|19631.6|19619.6|41
1744119300000|2025-04-08 13:35:00|19651.3|19639.3|19645.9|19633.9|19652.5|19640.5|19644.9|19632.9|25
1744119310000|2025-04-08 13:35:10|19647.2|19635.2|19646.8|19634.8|19650.2|19638.2|19646.5|19634.5|27
1744119320000|2025-04-08 13:35:20|19643.2|19631.2|19640.7|19628.7|19643.2|19631.2|19639.5|19627.5|6
1744119330000|2025-04-08 13:35:30|19639.7|19627.7|19636.3|19624.3|19643.6|19631.6|19636.3|19624.3|32
1744119340000|2025-04-08 13:35:40|19636.1|19624.1|19630.7|19618.7|19636.1|19624.1|19630.7|19618.7|15
1744119350000|2025-04-08 13:35:50|19629.7|19617.7|19627|19615|19629.7|19617.7|19625|19613|9
1744119360000|2025-04-08 13:36:00|19625.9|19613.9|19636.6|19624.6|19636.6|19624.6|19625.9|19613.9|53
1744119370000|2025-04-08 13:36:10|19637|19625|19629.3|19617.3|19639.5|19627.5|19629.3|19617.3|28
1744119380000|2025-04-08 13:36:20|19630.6|19618.6|19627.5|19615.5|19632.7|19620.7|19627.5|19615.5|21
1744119390000|2025-04-08 13:36:30|19628.1|19616.1|19624.3|19612.3|19628.1|19616.1|19621.6|19609.6|16
1744119400000|2025-04-08 13:36:40|19624.1|19612.1|19630.6|19618.6|19631.6|19619.6|19624.1|19612.1|24
1744119410000|2025-04-08 13:36:50|19631.6|19619.6|19632.7|19620.7|19634.1|19622.1|19626.4|19614.4|30
1744119420000|2025-04-08 13:37:00|19631.4|19619.4|19637.5|19625.5|19637.7|19625.7|19631.4|19619.4|16
1744119430000|2025-04-08 13:37:10|19644.3|19632.3|19646.3|19634.3|19650|19638|19643|19631|36
1744119440000|2025-04-08 13:37:20|19651.3|19639.3|19653.8|19641.8|19653.9|19641.9|19648.8|19636.8|71
1744119450000|2025-04-08 13:37:30|19652.7|19640.7|19659.5|19647.5|19660.7|19648.7|19649.8|19637.8|34
1744119460000|2025-04-08 13:37:40|19660.7|19648.7|19668.1|19656.1|19668.1|19656.1|19659.8|19647.8|57
1744119470000|2025-04-08 13:37:50|19668.2|19656.2|19668.1|19656.1|19675.6|19663.6|19667|19655|21
1744119480000|2025-04-08 13:38:00|19665.6|19653.6|19660.6|19648.6|19665.6|19653.6|19653.4|19641.4|26
1744119490000|2025-04-08 13:38:10|19658.2|19646.2|19653.1|19641.1|19658.2|19646.2|19652|19640|15
1744119500000|2025-04-08 13:38:20|19650.9|19638.9|19644.7|19632.7|19653.2|19641.2|19639.7|19627.7|26
1744119510000|2025-04-08 13:38:30|19645.9|19633.9|19638.1|19626.1|19647|19635|19635.7|19623.7|30
1744119520000|2025-04-08 13:38:40|19638.4|19626.4|19637.2|19625.2|19638.4|19626.4|19630.9|19618.9|24
1744119530000|2025-04-08 13:38:50|19635.9|19623.9|19628.8|19616.8|19635.9|19623.9|19628.8|19616.8|40
1744119540000|2025-04-08 13:39:00|19631.3|19619.3|19629.8|19617.8|19632.3|19620.3|19627.7|19615.7|18
1744119550000|2025-04-08 13:39:10|19633.6|19621.6|19628.8|19616.8|19636.1|19624.1|19628.8|19616.8|68
1744119560000|2025-04-08 13:39:20|19630|19618|19630.9|19618.9|19630.9|19618.9|19627.3|19615.3|23
1744119570000|2025-04-08 13:39:30|19630.7|19618.7|19631.1|19619.1|19631.1|19619.1|19630.6|19618.6|68
1744119580000|2025-04-08 13:39:40|19633.1|19621.1|19634.8|19622.8|19637|19625|19632|19620|16
1744119590000|2025-04-08 13:39:50|19633.4|19621.4|19630.9|19618.9|19633.4|19621.4|19630.7|19618.7|5
1744119600000|2025-04-08 13:40:00|19629.8|19617.8|19631.3|19619.3|19636.3|19624.3|19628.6|19616.6|28
1744119610000|2025-04-08 13:40:10|19633.6|19621.6|19636.3|19624.3|19636.3|19624.3|19633.6|19621.6|19
1744119620000|2025-04-08 13:40:20|19638.6|19626.6|19635.9|19623.9|19638.6|19626.6|19633.4|19621.4|43
1744119630000|2025-04-08 13:40:30|19638.4|19626.4|19639.7|19627.7|19642.2|19630.2|19636.3|19624.3|31
1744119640000|2025-04-08 13:40:40|19639.5|19627.5|19644.3|19632.3|19647.7|19635.7|19638.4|19626.4|31
1744119650000|2025-04-08 13:40:50|19645.7|19633.7|19643.4|19631.4|19650.7|19638.7|19641.1|19629.1|31
1744119660000|2025-04-08 13:41:00|19644.5|19632.5|19634.5|19622.5|19644.5|19632.5|19634.5|19622.5|14
1744119670000|2025-04-08 13:41:10|19632|19620|19611.8|19599.8|19632|19620|19611.8|19599.8|40
1744119680000|2025-04-08 13:41:20|19611.6|19599.6|19623.2|19611.2|19624.3|19612.3|19609.7|19597.7|38
1744119690000|2025-04-08 13:41:30|19623|19611|19610.4|19598.4|19623|19611|19610.4|19598.4|32
1744119700000|2025-04-08 13:41:40|19609.1|19597.1|19608.2|19596.2|19610.5|19598.5|19603.8|19591.8|190
1744119710000|2025-04-08 13:41:50|19606.6|19594.6|19600.9|19588.9|19608|19596|19600.9|19588.9|37
1744119720000|2025-04-08 13:42:00|19599.5|19587.5|19605.2|19593.2|19606.4|19594.4|19597.3|19585.3|76
1744119730000|2025-04-08 13:42:10|19604.1|19592.1|19626.1|19614.1|19626.1|19614.1|19602.7|19590.7|29
1744119740000|2025-04-08 13:42:20|19627.3|19615.3|19622.7|19610.7|19627.3|19615.3|19622.5|19610.5|11
1744119750000|2025-04-08 13:42:30|19626.1|19614.1|19625.9|19613.9|19629.6|19617.6|19615.9|19603.9|52
1744119760000|2025-04-08 13:42:40|19627|19615|19622.3|19610.3|19628.6|19616.6|19621.2|19609.2|40
1744119770000|2025-04-08 13:42:50|19621.2|19609.2|19622.7|19610.7|19628.7|19616.7|19620.2|19608.2|19
1744119780000|2025-04-08 13:43:00|19622.5|19610.5|19618.7|19606.7|19622.5|19610.5|19616.4|19604.4|13
1744119790000|2025-04-08 13:43:10|19618.9|19606.9|19624.8|19612.8|19628.4|19616.4|19618.7|19606.7|43
1744119800000|2025-04-08 13:43:20|19628.2|19616.2|19628|19616|19628.2|19616.2|19625.5|19613.5|19
1744119810000|2025-04-08 13:43:30|19626.6|19614.6|19625.5|19613.5|19627|19615|19625.5|19613.5|21
1744119820000|2025-04-08 13:43:40|19625.2|19613.2|19623.4|19611.4|19628|19616|19620.9|19608.9|29
1744119830000|2025-04-08 13:43:50|19622.3|19610.3|19616.4|19604.4|19622.3|19610.3|19616.2|19604.2|12
1744119840000|2025-04-08 13:44:00|19618.7|19606.7|19620.2|19608.2|19621.2|19609.2|19616.9|19604.9|14
1744119850000|2025-04-08 13:44:10|19620.3|19608.3|19621.2|19609.2|19621.4|19609.4|19618.7|19606.7|26
1744119860000|2025-04-08 13:44:20|19620.9|19608.9|19616.2|19604.2|19620.9|19608.9|19613.7|19601.7|10
1744119870000|2025-04-08 13:44:30|19615.2|19603.2|19618.7|19606.7|19621.2|19609.2|19615.2|19603.2|18
1744119880000|2025-04-08 13:44:40|19616.2|19604.2|19616.2|19604.2|19616.2|19604.2|19616.1|19604.1|14
1744119890000|2025-04-08 13:44:50|19616.1|19604.1|19615.9|19603.9|19617.3|19605.3|19615.9|19603.9|51
1744119900000|2025-04-08 13:45:00|19618.4|19606.4|19620.5|19608.5|19624.1|19612.1|19618.4|19606.4|19
1744119910000|2025-04-08 13:45:10|19619.3|19607.3|19624.8|19612.8|19625.5|19613.5|19618.2|19606.2|18
1744119920000|2025-04-08 13:45:20|19625|19613|19619.3|19607.3|19628.6|19616.6|19615.5|19603.5|53
1744119930000|2025-04-08 13:45:30|19619.1|19607.1|19609.1|19597.1|19620.5|19608.5|19607.7|19595.7|12
1744119940000|2025-04-08 13:45:40|19610.2|19598.2|19610.4|19598.4|19610.4|19598.4|19605.5|19593.5|17
1744119950000|2025-04-08 13:45:50|19608|19596|19599.6|19587.6|19608|19596|19599.1|19587.1|36
1744119960000|2025-04-08 13:46:00|19601.8|19589.8|19603.4|19591.4|19607.1|19595.1|19601.8|19589.8|12
1744119970000|2025-04-08 13:46:10|19603|19591|19613.2|19601.2|19613.4|19601.4|19600.9|19588.9|20
1744119980000|2025-04-08 13:46:20|19613.4|19601.4|19610.9|19598.9|19613.4|19601.4|19610.7|19598.7|4
1744119990000|2025-04-08 13:46:30|19617|19605|19617|19605|19617|19605|19617|19605|29
1744120000000|2025-04-08 13:46:40|19618|19606|19615.5|19603.5|19618|19606|19613|19601|10
1744120010000|2025-04-08 13:46:50|19616.8|19604.8|19613|19601|19616.8|19604.8|19610.9|19598.9|8
1744120020000|2025-04-08 13:47:00|19614.1|19602.1|19615.2|19603.2|19616.6|19604.6|19614.1|19602.1|11
1744120030000|2025-04-08 13:47:10|19614.1|19602.1|19612.7|19600.7|19614.1|19602.1|19612.7|19600.7|3
1744120040000|2025-04-08 13:47:20|19616.2|19604.2|19624.1|19612.1|19624.1|19612.1|19615.2|19603.2|26
1744120050000|2025-04-08 13:47:30|19623.9|19611.9|19622.7|19610.7|19626.2|19614.2|19622.7|19610.7|11
1744120060000|2025-04-08 13:47:40|19623.7|19611.7|19625.2|19613.2|19625.2|19613.2|19622.5|19610.5|11
1744120070000|2025-04-08 13:47:50|19623.7|19611.7|19622.5|19610.5|19623.7|19611.7|19622.3|19610.3|41
1744120080000|2025-04-08 13:48:00|19620.3|19608.3|19621.6|19609.6|19623|19611|19620.3|19608.3|24
1744120090000|2025-04-08 13:48:10|19622.7|19610.7|19624.1|19612.1|19628|19616|19622.7|19610.7|20
1744120100000|2025-04-08 13:48:20|19625.2|19613.2|19627.7|19615.7|19628.7|19616.7|19624.1|19612.1|20
1744120110000|2025-04-08 13:48:30|19627.5|19615.5|19627.7|19615.7|19627.7|19615.7|19627.5|19615.5|2
1744120120000|2025-04-08 13:48:40|19626.4|19614.4|19627.8|19615.8|19627.8|19615.8|19625.2|19613.2|11
1744120130000|2025-04-08 13:48:50|19626.8|19614.8|19625.2|19613.2|19626.8|19614.8|19625.2|19613.2|9
1744120140000|2025-04-08 13:49:00|19625|19613|19629.8|19617.8|19629.8|19617.8|19625|19613|27
1744120150000|2025-04-08 13:49:10|19630|19618|19629.8|19617.8|19630|19618|19627.5|19615.5|17
1744120160000|2025-04-08 13:49:20|19628.9|19616.9|19624.8|19612.8|19628.9|19616.9|19624.8|19612.8|15
1744120170000|2025-04-08 13:49:30|19624.6|19612.6|19629.8|19617.8|19629.8|19617.8|19624.6|19612.6|18
1744120180000|2025-04-08 13:49:40|19628.6|19616.6|19629.6|19617.6|19629.8|19617.8|19628.6|19616.6|9
1744120190000|2025-04-08 13:49:50|19632.5|19620.5|19625.2|19613.2|19632.7|19620.7|19625.2|19613.2|34
1744120200000|2025-04-08 13:50:00|19627.5|19615.5|19643.4|19631.4|19643.4|19631.4|19627.5|19615.5|30
1744120210000|2025-04-08 13:50:10|19645.5|19633.5|19645.5|19633.5|19647|19635|19640.7|19628.7|28
1744120220000|2025-04-08 13:50:20|19643|19631|19639.4|19627.4|19643|19631|19639.4|19627.4|28
1744120230000|2025-04-08 13:50:30|19641.8|19629.8|19651.9|19639.9|19651.9|19639.9|19639.4|19627.4|45
1744120240000|2025-04-08 13:50:40|19649.4|19637.4|19657.1|19645.1|19657.1|19645.1|19649.4|19637.4|31
1744120250000|2025-04-08 13:50:50|19656.9|19644.9|19653.6|19641.6|19657.3|19645.3|19652.5|19640.5|39
1744120260000|2025-04-08 13:51:00|19653.7|19641.7|19658.7|19646.7|19659.6|19647.6|19652.3|19640.3|21
1744120270000|2025-04-08 13:51:10|19658.4|19646.4|19657.3|19645.3|19659.3|19647.3|19654.6|19642.6|20
1744120280000|2025-04-08 13:51:20|19658.5|19646.5|19664.4|19652.4|19664.4|19652.4|19658.5|19646.5|93
1744120290000|2025-04-08 13:51:30|19663|19651|19659.8|19647.8|19663.2|19651.2|19652.7|19640.7|19
1744120300000|2025-04-08 13:51:40|19660.9|19648.9|19663.4|19651.4|19663.4|19651.4|19659.6|19647.6|15
1744120310000|2025-04-08 13:51:50|19669.6|19657.6|19664.8|19652.8|19672.3|19660.3|19662.3|19650.3|39
1744120320000|2025-04-08 13:52:00|19665.9|19653.9|19665.7|19653.7|19667.1|19655.1|19663.4|19651.4|14
1744120330000|2025-04-08 13:52:10|19665.5|19653.5|19668|19656|19669.4|19657.4|19665.5|19653.5|10
1744120340000|2025-04-08 13:52:20|19665.5|19653.5|19658.4|19646.4|19665.9|19653.9|19657.1|19645.1|20
1744120350000|2025-04-08 13:52:30|19657.3|19645.3|19657.5|19645.5|19657.5|19645.5|19654.8|19642.8|19
1744120360000|2025-04-08 13:52:40|19661.2|19649.2|19657.5|19645.5|19661.2|19649.2|19656.2|19644.2|11
1744120370000|2025-04-08 13:52:50|19657.3|19645.3|19665|19653|19665|19653|19657.3|19645.3|21
1744120380000|2025-04-08 13:53:00|19667.3|19655.3|19666.2|19654.2|19667.6|19655.6|19665.1|19653.1|17
1744120390000|2025-04-08 13:53:10|19666.6|19654.6|19665.1|19653.1|19669.1|19657.1|19664.1|19652.1|3
1744120400000|2025-04-08 13:53:20|19663.7|19651.7|19663.7|19651.7|19663.9|19651.9|19662.6|19650.6|4
1744120410000|2025-04-08 13:53:30|19661.2|19649.2|19663.2|19651.2|19666.9|19654.9|19661.2|19649.2|12
1744120420000|2025-04-08 13:53:40|19668.2|19656.2|19671.9|19659.9|19671.9|19659.9|19668.2|19656.2|13
1744120430000|2025-04-08 13:53:50|19673|19661|19673.2|19661.2|19673.2|19661.2|19670.7|19658.7|32
1744120440000|2025-04-08 13:54:00|19671.9|19659.9|19665.8|19653.8|19673.2|19661.2|19665.8|19653.8|62
1744120450000|2025-04-08 13:54:10|19664.8|19652.8|19665.7|19653.7|19665.7|19653.7|19663.3|19651.3|4
1744120460000|2025-04-08 13:54:20|19664.6|19652.6|19660.8|19648.8|19664.6|19652.6|19660.8|19648.8|13
1744120470000|2025-04-08 13:54:30|19660.7|19648.7|19658|19646|19660.7|19648.7|19656.9|19644.9|5
1744120480000|2025-04-08 13:54:40|19658.2|19646.2|19661.7|19649.7|19663|19651|19658.2|19646.2|11
1744120490000|2025-04-08 13:54:50|19661.9|19649.9|19659.4|19647.4|19661.9|19649.9|19658|19646|8
1744120500000|2025-04-08 13:55:00|19659.2|19647.2|19640.8|19628.8|19659.2|19647.2|19640.8|19628.8|76
1744120510000|2025-04-08 13:55:10|19641|19629|19636.2|19624.2|19641|19629|19632.6|19620.6|32
1744120520000|2025-04-08 13:55:20|19638.7|19626.7|19643.7|19631.7|19650.7|19638.7|19638.7|19626.7|15
1744120530000|2025-04-08 13:55:30|19643.3|19631.3|19641|19629|19643.3|19631.3|19639.8|19627.8|8
1744120540000|2025-04-08 13:55:40|19639.9|19627.9|19633.7|19621.7|19639.9|19627.9|19632.6|19620.6|8
1744120550000|2025-04-08 13:55:50|19631.4|19619.4|19631.4|19619.4|19631.4|19619.4|19631.4|19619.4|2
1744120560000|2025-04-08 13:56:00|19628.7|19616.7|19626.4|19614.4|19628.7|19616.7|19626.4|19614.4|10
1744120570000|2025-04-08 13:56:10|19627.4|19615.4|19629|19617|19629|19617|19626.5|19614.5|9
1744120580000|2025-04-08 13:56:20|19628|19616|19627.6|19615.6|19630.1|19618.1|19627.6|19615.6|23
1744120590000|2025-04-08 13:56:30|19627.8|19615.8|19630.1|19618.1|19632.6|19620.6|19627.8|19615.8|15
1744120600000|2025-04-08 13:56:40|19629|19617|19631.4|19619.4|19634.9|19622.9|19629|19617|30
1744120610000|2025-04-08 13:56:50|19631.2|19619.2|19633.7|19621.7|19634.8|19622.8|19629|19617|19
1744120620000|2025-04-08 13:57:00|19634.8|19622.8|19630.1|19618.1|19634.8|19622.8|19630.1|19618.1|30
1744120630000|2025-04-08 13:57:10|19631.2|19619.2|19631.5|19619.5|19631.5|19619.5|19631.2|19619.2|2
1744120640000|2025-04-08 13:57:20|19630.1|19618.1|19622.1|19610.1|19630.1|19618.1|19622.1|19610.1|17
1744120650000|2025-04-08 13:57:30|19623.1|19611.1|19626.9|19614.9|19628.3|19616.3|19622.2|19610.2|9
1744120660000|2025-04-08 13:57:40|19625.8|19613.8|19629.2|19617.2|19630.5|19618.5|19625.8|19613.8|11
1744120670000|2025-04-08 13:57:50|19626.9|19614.9|19629.4|19617.4|19632.1|19620.1|19626.9|19614.9|5
1744120680000|2025-04-08 13:58:00|19630.6|19618.6|19626.9|19614.9|19630.6|19618.6|19625.8|19613.8|5
1744120690000|2025-04-08 13:58:10|19625.6|19613.6|19624.6|19612.6|19626.9|19614.9|19624.6|19612.6|7
1744120700000|2025-04-08 13:58:20|19627.2|19615.2|19629.4|19617.4|19629.4|19617.4|19627.2|19615.2|11
1744120710000|2025-04-08 13:58:30|19626.9|19614.9|19626.9|19614.9|19626.9|19614.9|19624.6|19612.6|11
1744120720000|2025-04-08 13:58:40|19629.4|19617.4|19626.9|19614.9|19630.5|19618.5|19626.9|19614.9|22
1744120730000|2025-04-08 13:58:50|19625.8|19613.8|19626.9|19614.9|19626.9|19614.9|19625.6|19613.6|0
1744120740000|2025-04-08 13:59:00|19629.2|19617.2|19629.7|19617.7|19629.7|19617.7|19625.8|19613.8|14
1744120750000|2025-04-08 13:59:10|19627.2|19615.2|19631.2|19619.2|19632.4|19620.4|19627.2|19615.2|14
1744120760000|2025-04-08 13:59:20|19631.3|19619.3|19639|19627|19639|19627|19631.2|19619.2|21
1744120770000|2025-04-08 13:59:30|19637.6|19625.6|19633.7|19621.7|19637.6|19625.6|19630.1|19618.1|12
1744120780000|2025-04-08 13:59:40|19634.7|19622.7|19633.3|19621.3|19634.7|19622.7|19633.3|19621.3|10
1744120790000|2025-04-08 13:59:50|19633.7|19621.7|19632.4|19620.4|19635.5|19623.5|19631.3|19619.3|11
1744120800000|2025-04-08 14:00:00|19631.3|19619.3|19619.2|19607.2|19631.3|19619.3|19617.9|19605.9|64
1744120810000|2025-04-08 14:00:10|19619.4|19607.4|19615.6|19603.6|19620.4|19608.4|19615.6|19603.6|21
1744120820000|2025-04-08 14:00:20|19614.5|19602.5|19601.9|19589.9|19615.8|19603.8|19601.9|19589.9|11
1744120830000|2025-04-08 14:00:30|19601.7|19589.7|19594.9|19582.9|19601.9|19589.9|19594.9|19582.9|36
1744120840000|2025-04-08 14:00:40|19594.4|19582.4|19595.8|19583.8|19598.3|19586.3|19589.4|19577.4|40
1744120850000|2025-04-08 14:00:50|19594.5|19582.5|19588.3|19576.3|19594.7|19582.7|19588.3|19576.3|7
1744120860000|2025-04-08 14:01:00|19589.5|19577.5|19587|19575|19589.5|19577.5|19585.8|19573.8|17
1744120870000|2025-04-08 14:01:10|19586.9|19574.9|19587|19575|19589.4|19577.4|19585.4|19573.4|13
1744120880000|2025-04-08 14:01:20|19586.9|19574.9|19577.2|19565.2|19588.3|19576.3|19577.2|19565.2|22
1744120890000|2025-04-08 14:01:30|19578.3|19566.3|19582.2|19570.2|19583.3|19571.3|19576|19564|28
1744120900000|2025-04-08 14:01:40|19583.3|19571.3|19584.7|19572.7|19585.8|19573.8|19582.2|19570.2|12
1744120910000|2025-04-08 14:01:50|19583.3|19571.3|19579.7|19567.7|19583.3|19571.3|19579.7|19567.7|10
1744120920000|2025-04-08 14:02:00|19580.8|19568.8|19584.7|19572.7|19587.2|19575.2|19580.8|19568.8|9
1744120930000|2025-04-08 14:02:10|19585.8|19573.8|19589.4|19577.4|19589.4|19577.4|19582.2|19570.2|12
1744120940000|2025-04-08 14:02:20|19591.9|19579.9|19594.4|19582.4|19596.9|19584.9|19591.9|19579.9|14
1744120950000|2025-04-08 14:02:30|19593.3|19581.3|19587|19575|19593.3|19581.3|19587|19575|5
1744120960000|2025-04-08 14:02:40|19588.1|19576.1|19589.4|19577.4|19589.4|19577.4|19586.9|19574.9|8
1744120970000|2025-04-08 14:02:50|19590.4|19578.4|19590.6|19578.6|19590.6|19578.6|19588.3|19576.3|13
1744120980000|2025-04-08 14:03:00|19590.4|19578.4|19587.9|19575.9|19590.4|19578.4|19585.6|19573.6|7
1744120990000|2025-04-08 14:03:10|19589.4|19577.4|19590.3|19578.3|19590.6|19578.6|19587.9|19575.9|18
1744121000000|2025-04-08 14:03:20|19590.4|19578.4|19593.3|19581.3|19594.4|19582.4|19590.4|19578.4|14
1744121010000|2025-04-08 14:03:30|19591.1|19579.1|19586|19574|19591.1|19579.1|19583.6|19571.6|12
1744121020000|2025-04-08 14:03:40|19586.1|19574.1|19589.7|19577.7|19593.3|19581.3|19586.1|19574.1|16
1744121030000|2025-04-08 14:03:50|19588.3|19576.3|19591.9|19579.9|19593.3|19581.3|19588.3|19576.3|15
1744121040000|2025-04-08 14:04:00|19592|19580|19584.7|19572.7|19593.1|19581.1|19584.7|19572.7|9
1744121050000|2025-04-08 14:04:10|19583.6|19571.6|19583.6|19571.6|19583.8|19571.8|19583.6|19571.6|1
1744121060000|2025-04-08 14:04:20|19583.8|19571.8|19593.5|19581.5|19593.5|19581.5|19583.8|19571.8|37
1744121070000|2025-04-08 14:04:30|19593.6|19581.6|19593.6|19581.6|19593.6|19581.6|19591.1|19579.1|9
1744121080000|2025-04-08 14:04:40|19591.5|19579.5|19588.6|19576.6|19591.5|19579.5|19588.6|19576.6|11
1744121090000|2025-04-08 14:04:50|||||||||3
1744121100000|2025-04-08 14:05:00|19588.5|19576.5|19582.6|19570.6|19592.7|19580.7|19580.1|19568.1|46
1744121110000|2025-04-08 14:05:10|19581.3|19569.3|19590.1|19578.1|19590.1|19578.1|19581.1|19569.1|13
1744121120000|2025-04-08 14:05:20|19592.4|19580.4|19583.6|19571.6|19592.4|19580.4|19583.6|19571.6|3
1744121130000|2025-04-08 14:05:30|19582.6|19570.6|19580.1|19568.1|19582.6|19570.6|19580.1|19568.1|11
1744121140000|2025-04-08 14:05:40|19581.3|19569.3|19581.3|19569.3|19581.3|19569.3|19579|19567|3
1744121150000|2025-04-08 14:05:50|19581.1|19569.1|19582.6|19570.6|19583.6|19571.6|19576.3|19564.3|19
1744121160000|2025-04-08 14:06:00|19583.6|19571.6|19576.1|19564.1|19583.6|19571.6|19576.1|19564.1|45
1744121170000|2025-04-08 14:06:10|19577.6|19565.6|19576.7|19564.7|19579|19567|19576.5|19564.5|32
1744121180000|2025-04-08 14:06:20|19577.9|19565.9|19576.8|19564.8|19577.9|19565.9|19576.7|19564.7|8
1744121190000|2025-04-08 14:06:30|19573.3|19561.3|19576.7|19564.7|19576.7|19564.7|19571.7|19559.7|16
1744121200000|2025-04-08 14:06:40|19575.4|19563.4|19571.8|19559.8|19575.4|19563.4|19571.8|19559.8|5
1744121210000|2025-04-08 14:06:50|19571.5|19559.5|19567.7|19555.7|19571.7|19559.7|19565.4|19553.4|31
1744121220000|2025-04-08 14:07:00|19570.4|19558.4|19569.2|19557.2|19571.8|19559.8|19567.9|19555.9|14
1744121230000|2025-04-08 14:07:10|19566.8|19554.8|19567.9|19555.9|19567.9|19555.9|19566.5|19554.5|12
1744121240000|2025-04-08 14:07:20|19566.8|19554.8|19564.3|19552.3|19566.8|19554.8|19564|19552|17
1744121250000|2025-04-08 14:07:30|19563.3|19551.3|19561.8|19549.8|19563.3|19551.3|19559.3|19547.3|38
1744121260000|2025-04-08 14:07:40|19560.4|19548.4|19552|19540|19560.4|19548.4|19552|19540|47
1744121270000|2025-04-08 14:07:50|19552.2|19540.2|19552.2|19540.2|19554.7|19542.7|19552|19540|4
1744121280000|2025-04-08 14:08:00|19551.1|19539.1|19552.2|19540.2|19552.2|19540.2|19551.1|19539.1|0
1744121290000|2025-04-08 14:08:10|19551.1|19539.1|19552.2|19540.2|19552.2|19540.2|19551.1|19539.1|2
1744121300000|2025-04-08 14:08:20|19551.1|19539.1|19549.9|19537.9|19552.4|19540.4|19549.9|19537.9|2
1744121310000|2025-04-08 14:08:30|19550|19538|19557.2|19545.2|19557.2|19545.2|19550|19538|18
1744121320000|2025-04-08 14:08:40|19559.7|19547.7|19557|19545|19563.3|19551.3|19556.8|19544.8|14
1744121330000|2025-04-08 14:08:50|19557.2|19545.2|19552.2|19540.2|19558.1|19546.1|19552.2|19540.2|12
1744121340000|2025-04-08 14:09:00|19551.1|19539.1|19551.1|19539.1|19552.2|19540.2|19551.1|19539.1|15
1744121350000|2025-04-08 14:09:10|19550.9|19538.9|19552.2|19540.2|19553.6|19541.6|19549.9|19537.9|6
1744121360000|2025-04-08 14:09:20|19552.4|19540.4|19546.1|19534.1|19552.4|19540.4|19543.6|19531.6|12
1744121370000|2025-04-08 14:09:30|19545.9|19533.9|19544.7|19532.7|19545.9|19533.9|19543.6|19531.6|11
1744121380000|2025-04-08 14:09:40|19544.9|19532.9|19547.2|19535.2|19547.2|19535.2|19543.2|19531.2|4
1744121390000|2025-04-08 14:09:50|19545.9|19533.9|19544.5|19532.5|19545.9|19533.9|19544.5|19532.5|4
1744121400000|2025-04-08 14:10:00|19542.2|19530.2|19539.7|19527.7|19542.2|19530.2|19539.7|19527.7|5
1744121410000|2025-04-08 14:10:10|19542.2|19530.2|19547|19535|19548.2|19536.2|19542.2|19530.2|40
1744121420000|2025-04-08 14:10:20|19549.3|19537.3|19546.6|19534.6|19549.5|19537.5|19546.6|19534.6|16
1744121430000|2025-04-08 14:10:30|19546.5|19534.5|19548.8|19536.8|19551.5|19539.5|19546.5|19534.5|29
1744121440000|2025-04-08 14:10:40|19549|19537|19554|19542|19554|19542|19549|19537|12
1744121450000|2025-04-08 14:10:50|19552.5|19540.5|19550|19538|19552.5|19540.5|19549.9|19537.9|3
1744121460000|2025-04-08 14:11:00|19551.1|19539.1|19534.3|19522.3|19551.1|19539.1|19534.3|19522.3|61
1744121470000|2025-04-08 14:11:10|19534.5|19522.5|19539|19527|19539.3|19527.3|19534.5|19522.5|19
1744121480000|2025-04-08 14:11:20|19536.6|19524.6|19546.6|19534.6|19546.6|19534.6|19535.2|19523.2|34
1744121490000|2025-04-08 14:11:30|19549.1|19537.1|19556.3|19544.3|19556.3|19544.3|19549.1|19537.1|19
1744121500000|2025-04-08 14:11:40|19558.6|19546.6|19567.9|19555.9|19569.1|19557.1|19558.6|19546.6|20
1744121510000|2025-04-08 14:11:50|19566.5|19554.5|19555.4|19543.4|19567.9|19555.9|19554|19542|33
1744121520000|2025-04-08 14:12:00|19552.2|19540.2|19559.9|19547.9|19559.9|19547.9|19550.2|19538.2|38
1744121530000|2025-04-08 14:12:10|19558.8|19546.8|19562.5|19550.5|19568.2|19556.2|19558.6|19546.6|27
1744121540000|2025-04-08 14:12:20|19562.4|19550.4|19544.1|19532.1|19563.6|19551.6|19544|19532|38
1744121550000|2025-04-08 14:12:30|19544|19532|19547.5|19535.5|19551.1|19539.1|19544|19532|47
1744121560000|2025-04-08 14:12:40|19547.4|19535.4|19549.7|19537.7|19550|19538|19546.3|19534.3|13
1744121570000|2025-04-08 14:12:50|19549.9|19537.9|19535.4|19523.4|19549.9|19537.9|19535.4|19523.4|16
1744121580000|2025-04-08 14:13:00|19534|19522|19539|19527|19539|19527|19532.9|19520.9|25
1744121590000|2025-04-08 14:13:10|19537.9|19525.9|19545|19533|19545|19533|19537.9|19525.9|13
1744121600000|2025-04-08 14:13:20|19546.1|19534.1|19542.5|19530.5|19546.1|19534.1|19542.5|19530.5|1
1744121610000|2025-04-08 14:13:30|19541.1|19529.1|19544|19532|19544|19532|19541.1|19529.1|12
1744121620000|2025-04-08 14:13:40|19546.1|19534.1|19550.9|19538.9|19555|19543|19546.1|19534.1|9
1744121630000|2025-04-08 14:13:50|19550.7|19538.7|19554.7|19542.7|19554.7|19542.7|19547.2|19535.2|13
1744121640000|2025-04-08 14:14:00|19557.2|19545.2|19549.5|19537.5|19557.2|19545.2|19549.5|19537.5|14
1744121650000|2025-04-08 14:14:10|19550.6|19538.6|19547.7|19535.7|19554.7|19542.7|19547.7|19535.7|18
1744121660000|2025-04-08 14:14:20|19548.9|19536.9|19545|19533|19548.9|19536.9|19543.8|19531.8|15
1744121670000|2025-04-08 14:14:30|19543.6|19531.6|19548.6|19536.6|19548.8|19536.8|19543.6|19531.6|6
1744121680000|2025-04-08 14:14:40|19548.8|19536.8|19554.7|19542.7|19554.7|19542.7|19548.8|19536.8|7
1744121690000|2025-04-08 14:14:50|19553.6|19541.6|19555.9|19543.9|19556.1|19544.1|19552.5|19540.5|21
1744121700000|2025-04-08 14:15:00|19556.1|19544.1|19547.5|19535.5|19556.1|19544.1|19546.3|19534.3|22
1744121710000|2025-04-08 14:15:10|19548.6|19536.6|19547.7|19535.7|19550|19538|19544.3|19532.3|19
1744121720000|2025-04-08 14:15:20|19546.6|19534.6|19546.8|19534.8|19547|19535|19544.3|19532.3|26
1744121730000|2025-04-08 14:15:30|19550|19538|19555.7|19543.7|19555.7|19543.7|19550|19538|23
1744121740000|2025-04-08 14:15:40|19556.8|19544.8|19561.8|19549.8|19566.8|19554.8|19556.8|19544.8|23
1744121750000|2025-04-08 14:15:50|19563|19551|19561.8|19549.8|19564.3|19552.3|19561.8|19549.8|14
1744121760000|2025-04-08 14:16:00|19561.6|19549.6|19559.3|19547.3|19561.6|19549.6|19557|19545|6
1744121770000|2025-04-08 14:16:10|19561.8|19549.8|19561.8|19549.8|19565.5|19553.5|19556.8|19544.8|26
1744121780000|2025-04-08 14:16:20|19560.5|19548.5|19568.2|19556.2|19568.2|19556.2|19560.5|19548.5|31
1744121790000|2025-04-08 14:16:30|19567.1|19555.1|19573.2|19561.2|19573.2|19561.2|19565.7|19553.7|15
1744121800000|2025-04-08 14:16:40|19573|19561|19568.2|19556.2|19573.2|19561.2|19568|19556|7
1744121810000|2025-04-08 14:16:50|19568|19556|19570.4|19558.4|19572.9|19560.9|19564.5|19552.5|19
1744121820000|2025-04-08 14:17:00|19575.5|19563.5|19563.4|19551.4|19575.5|19563.5|19563.4|19551.4|15
1744121830000|2025-04-08 14:17:10|19562.3|19550.3|19565.9|19553.9|19565.9|19553.9|19558.4|19546.4|23
1744121840000|2025-04-08 14:17:20|19565.7|19553.7|19564.6|19552.6|19565.7|19553.7|19559.6|19547.6|11
1744121850000|2025-04-08 14:17:30|19563.6|19551.6|19561.1|19549.1|19564.6|19552.6|19561.1|19549.1|10
1744121860000|2025-04-08 14:17:40|19562.1|19550.1|19562.1|19550.1|19562.1|19550.1|19561.1|19549.1|67
1744121870000|2025-04-08 14:17:50|||||||||11
1744121880000|2025-04-08 14:18:00|19562.5|19550.5|19562.1|19550.1|19563.6|19551.6|19560.9|19548.9|19
1744121890000|2025-04-08 14:18:10|19561.8|19549.8|19554.6|19542.6|19561.8|19549.8|19554.6|19542.6|17
1744121900000|2025-04-08 14:18:20|19558.4|19546.4|19552.3|19540.3|19558.4|19546.4|19552.3|19540.3|19
1744121910000|2025-04-08 14:18:30|19551.2|19539.2|19550.2|19538.2|19551.2|19539.2|19550.2|19538.2|15
1744121920000|2025-04-08 14:18:40|19548.6|19536.6|19547.3|19535.3|19548.6|19536.6|19547.1|19535.1|3
1744121930000|2025-04-08 14:18:50|19547.1|19535.1|19544.8|19532.8|19547.3|19535.3|19544.8|19532.8|6
1744121940000|2025-04-08 14:19:00|19542.7|19530.7|19543.9|19531.9|19543.9|19531.9|19542.7|19530.7|83
1744121950000|2025-04-08 14:19:10|19545|19533|19545.3|19533.3|19548|19536|19545|19533|66
1744121960000|2025-04-08 14:19:20|19544.3|19532.3|19545|19533|19545.2|19533.2|19541.8|19529.8|23
1744121970000|2025-04-08 14:19:30|19547.7|19535.7|19553.6|19541.6|19556.1|19544.1|19547.7|19535.7|20
1744121980000|2025-04-08 14:19:40|19553.9|19541.9|19551.4|19539.4|19553.9|19541.9|19551.4|19539.4|6
1744121990000|2025-04-08 14:19:50|19551.1|19539.1|19550|19538|19551.1|19539.1|19550|19538|3
1744122000000|2025-04-08 14:20:00|19550.3|19538.3|19552.7|19540.7|19552.7|19540.7|19550.3|19538.3|5
1744122010000|2025-04-08 14:20:10|19552.5|19540.5|19553.7|19541.7|19561.1|19549.1|19552.5|19540.5|14
1744122020000|2025-04-08 14:20:20|19554.8|19542.8|19553.9|19541.9|19555.2|19543.2|19553.7|19541.7|2
1744122030000|2025-04-08 14:20:30|19551.4|19539.4|19552.5|19540.5|19556.4|19544.4|19550|19538|19
1744122040000|2025-04-08 14:20:40|19552.7|19540.7|19552.7|19540.7|19552.7|19540.7|19550|19538|5
1744122050000|2025-04-08 14:20:50|19552.8|19540.8|19555|19543|19555|19543|19552.8|19540.8|9
1744122060000|2025-04-08 14:21:00|19558.9|19546.9|19557.5|19545.5|19560|19548|19556.4|19544.4|7
1744122070000|2025-04-08 14:21:10|19556.4|19544.4|19566.1|19554.1|19566.1|19554.1|19555|19543|22
1744122080000|2025-04-08 14:21:20|19565.9|19553.9|19566.1|19554.1|19566.1|19554.1|19564.8|19552.8|4
1744122090000|2025-04-08 14:21:30|19563.6|19551.6|19573.2|19561.2|19573.6|19561.6|19563.6|19551.6|17
1744122100000|2025-04-08 14:21:40|19573.6|19561.6|19572.1|19560.1|19573.6|19561.6|19571.1|19559.1|3
1744122110000|2025-04-08 14:21:50|19572|19560|19572.7|19560.7|19575.2|19563.2|19571.1|19559.1|13
1744122120000|2025-04-08 14:22:00|19571.4|19559.4|19580.2|19568.2|19583.9|19571.9|19569.1|19557.1|28
1744122130000|2025-04-08 14:22:10|19580|19568|19572.5|19560.5|19581.1|19569.1|19571.4|19559.4|29
1744122140000|2025-04-08 14:22:20|19570|19558|19570.2|19558.2|19571.4|19559.4|19567.7|19555.7|80
1744122150000|2025-04-08 14:22:30|19567.8|19555.8|19568.9|19556.9|19568.9|19556.9|19567.5|19555.5|5
1744122160000|2025-04-08 14:22:40|19570|19558|19570|19558|19574.6|19562.6|19570|19558|18
1744122170000|2025-04-08 14:22:50|19568.9|19556.9|19574.6|19562.6|19574.6|19562.6|19565|19553|18
1744122180000|2025-04-08 14:23:00|19573.6|19561.6|19567.1|19555.1|19573.6|19561.6|19566.1|19554.1|24
1744122190000|2025-04-08 14:23:10|19566|19554|19568.5|19556.5|19569.6|19557.6|19566|19554|3
1744122200000|2025-04-08 14:23:20|19569.6|19557.6|19567.3|19555.3|19572.1|19560.1|19567.3|19555.3|6
1744122210000|2025-04-08 14:23:30|19568.4|19556.4|19565.3|19553.3|19568.4|19556.4|19565.3|19553.3|9
1744122220000|2025-04-08 14:23:40|19565.5|19553.5|19565.3|19553.3|19568|19556|19563.9|19551.9|11
1744122230000|2025-04-08 14:23:50|19571.4|19559.4|19566.4|19554.4|19571.4|19559.4|19566.4|19554.4|16
1744122240000|2025-04-08 14:24:00|19565.2|19553.2|19561.4|19549.4|19566.4|19554.4|19561.4|19549.4|9
1744122250000|2025-04-08 14:24:10|19566|19554|19574.6|19562.6|19575.7|19563.7|19566|19554|32
1744122260000|2025-04-08 14:24:20|19574.4|19562.4|19567.5|19555.5|19574.6|19562.6|19566.4|19554.4|13
1744122270000|2025-04-08 14:24:30|19567.6|19555.6|19567.8|19555.8|19570|19558|19566.8|19554.8|23
1744122280000|2025-04-08 14:24:40|19568.9|19556.9|19572.8|19560.8|19572.8|19560.8|19568.9|19556.9|6
1744122290000|2025-04-08 14:24:50|19571.8|19559.8|19570|19558|19572.6|19560.6|19568.2|19556.2|33
1744122300000|2025-04-08 14:25:00|19568.9|19556.9|19565.1|19553.1|19570|19558|19560.1|19548.1|20
1744122310000|2025-04-08 14:25:10|19565|19553|19562.5|19550.5|19565|19553|19560.1|19548.1|7
1744122320000|2025-04-08 14:25:20|19560.1|19548.1|19562.5|19550.5|19562.5|19550.5|19560|19548|9
1744122330000|2025-04-08 14:25:30|19561.4|19549.4|19571|19559|19572.1|19560.1|19561.2|19549.2|15
1744122340000|2025-04-08 14:25:40|19567.8|19555.8|19575|19563|19575|19563|19566.2|19554.2|9
1744122350000|2025-04-08 14:25:50|19573.9|19561.9|19576|19564|19576.4|19564.4|19570|19558|15
1744122360000|2025-04-08 14:26:00|19575|19563|19580.3|19568.3|19581.6|19569.6|19568.7|19556.7|24
1744122370000|2025-04-08 14:26:10|19580.5|19568.5|19583.2|19571.2|19585.5|19573.5|19579.2|19567.2|17
1744122380000|2025-04-08 14:26:20|19582.1|19570.1|19578.3|19566.3|19583.2|19571.2|19578.3|19566.3|13
1744122390000|2025-04-08 14:26:30|19578.2|19566.2|19575.8|19563.8|19578.3|19566.3|19575.7|19563.7|18
1744122400000|2025-04-08 14:26:40|19575.7|19563.7|19575.8|19563.8|19577.1|19565.1|19575.7|19563.7|22
1744122410000|2025-04-08 14:26:50|19575.7|19563.7|19575.7|19563.7|19575.8|19563.8|19575.7|19563.7|5
1744122420000|2025-04-08 14:27:00|19578.5|19566.5|19581.2|19569.2|19583.5|19571.5|19578.5|19566.5|22
1744122430000|2025-04-08 14:27:10|19581|19569|19582.3|19570.3|19583.5|19571.5|19581|19569|7
1744122440000|2025-04-08 14:27:20|19581.9|19569.9|19582.1|19570.1|19582.1|19570.1|19580.8|19568.8|2
1744122450000|2025-04-08 14:27:30|19583.2|19571.2|19584.6|19572.6|19584.6|19572.6|19583.2|19571.2|10
1744122460000|2025-04-08 14:27:40|19587.8|19575.8|19592.1|19580.1|19592.1|19580.1|19587.8|19575.8|36
1744122470000|2025-04-08 14:27:50|19591.9|19579.9|19589.6|19577.6|19591.9|19579.9|19589.4|19577.4|8
1744122480000|2025-04-08 14:28:00|19590.7|19578.7|19591|19579|19593.3|19581.3|19589.6|19577.6|44
1744122490000|2025-04-08 14:28:10|19587.3|19575.3|19579.9|19567.9|19587.4|19575.4|19579.9|19567.9|16
1744122500000|2025-04-08 14:28:20|19578.7|19566.7|19577.6|19565.6|19581.2|19569.2|19576.2|19564.2|42
1744122510000|2025-04-08 14:28:30|19577.3|19565.3|19567.1|19555.1|19577.3|19565.3|19567.1|19555.1|10
1744122520000|2025-04-08 14:28:40|19566|19554|19568.5|19556.5|19568.5|19556.5|19564.6|19552.6|6
1744122530000|2025-04-08 14:28:50|19567.4|19555.4|19572.4|19560.4|19574.8|19562.8|19567.4|19555.4|19
1744122540000|2025-04-08 14:29:00|19573.5|19561.5|19573.5|19561.5|19578.5|19566.5|19572.3|19560.3|18
1744122550000|2025-04-08 14:29:10|19574.6|19562.6|19568.5|19556.5|19574.6|19562.6|19568.5|19556.5|0
1744122560000|2025-04-08 14:29:20|19571|19559|19569.9|19557.9|19571|19559|19569.8|19557.8|11
1744122570000|2025-04-08 14:29:30|19571|19559|19575.8|19563.8|19578.2|19566.2|19571|19559|13
1744122580000|2025-04-08 14:29:40|19575.7|19563.7|19584.8|19572.8|19584.8|19572.8|19575.7|19563.7|23
1744122590000|2025-04-08 14:29:50|19584.6|19572.6|19573.5|19561.5|19584.6|19572.6|19573.5|19561.5|10
1744122600000|2025-04-08 14:30:00|19574.6|19562.6|19573.5|19561.5|19574.9|19562.9|19567.4|19555.4|16
1744122610000|2025-04-08 14:30:10|19570.8|19558.8|19573.3|19561.3|19573.3|19561.3|19570.8|19558.8|27
1744122620000|2025-04-08 14:30:20|19573.2|19561.2|19567.1|19555.1|19573.2|19561.2|19565.8|19553.8|10
1744122630000|2025-04-08 14:30:30|19566|19554|19565.7|19553.7|19567.1|19555.1|19565.7|19553.7|1
1744122640000|2025-04-08 14:30:40|19563.5|19551.5|19560.3|19548.3|19563.5|19551.5|19560.3|19548.3|34
1744122650000|2025-04-08 14:30:50|19560.5|19548.5|19557.8|19545.8|19560.5|19548.5|19557.8|19545.8|21
1744122660000|2025-04-08 14:31:00|19556.4|19544.4|19552.8|19540.8|19556.4|19544.4|19552.8|19540.8|6
1744122670000|2025-04-08 14:31:10|19547.8|19535.8|19549.2|19537.2|19551.6|19539.6|19546.6|19534.6|10
1744122680000|2025-04-08 14:31:20|19550.3|19538.3|19546.7|19534.7|19550.3|19538.3|19546.7|19534.7|10
1744122690000|2025-04-08 14:31:30|19547.8|19535.8|19550.1|19538.1|19550.3|19538.3|19547.8|19535.8|23
1744122700000|2025-04-08 14:31:40|19547.8|19535.8|19548.9|19536.9|19548.9|19536.9|19546.5|19534.5|9
1744122710000|2025-04-08 14:31:50|19547.8|19535.8|19550.3|19538.3|19550.3|19538.3|19547.6|19535.6|2
1744122720000|2025-04-08 14:32:00|19550.5|19538.5|19552.8|19540.8|19553.9|19541.9|19550.5|19538.5|12
1744122730000|2025-04-08 14:32:10|19551.7|19539.7|19553|19541|19553|19541|19551.7|19539.7|2
1744122740000|2025-04-08 14:32:20|19555.5|19543.5|19554.2|19542.2|19557.8|19545.8|19553|19541|14
1744122750000|2025-04-08 14:32:30|19553|19541|19549.2|19537.2|19555.3|19543.3|19548|19536|8
1744122760000|2025-04-08 14:32:40|19548.1|19536.1|19550.5|19538.5|19550.5|19538.5|19548|19536|2
1744122770000|2025-04-08 14:32:50|19552.8|19540.8|19550.5|19538.5|19555.3|19543.3|19550.5|19538.5|22
1744122780000|2025-04-08 14:33:00|19550.6|19538.6|19555.5|19543.5|19556.9|19544.9|19550.6|19538.6|20
1744122790000|2025-04-08 14:33:10|||||||||2
1744122800000|2025-04-08 14:33:20|19558|19546|19564|19552|19569.2|19557.2|19558|19546|15
1744122810000|2025-04-08 14:33:30|19563.9|19551.9|19562.8|19550.8|19563.9|19551.9|19560.3|19548.3|7
1744122820000|2025-04-08 14:33:40|19560.3|19548.3|19559|19547|19563|19551|19558.1|19546.1|3
1744122830000|2025-04-08 14:33:50|19556.7|19544.7|19560.3|19548.3|19560.5|19548.5|19556.7|19544.7|10
1744122840000|2025-04-08 14:34:00|19560.5|19548.5|19560.3|19548.3|19563|19551|19560.3|19548.3|6
1744122850000|2025-04-08 14:34:10|19560.1|19548.1|19560.5|19548.5|19560.5|19548.5|19556.4|19544.4|4
1744122860000|2025-04-08 14:34:20|19562.8|19550.8|19561.7|19549.7|19563|19551|19560.5|19548.5|5
1744122870000|2025-04-08 14:34:30|19560.6|19548.6|19559.2|19547.2|19561.7|19549.7|19559.2|19547.2|2
1744122880000|2025-04-08 14:34:40|19558.9|19546.9|19565.3|19553.3|19566.7|19554.7|19558.9|19546.9|11
1744122890000|2025-04-08 14:34:50|19566.7|19554.7|19560.3|19548.3|19566.7|19554.7|19560.3|19548.3|3
1744122900000|2025-04-08 14:35:00|19557.8|19545.8|19557.8|19545.8|19559.2|19547.2|19557.8|19545.8|13
1744122910000|2025-04-08 14:35:10|19558.1|19546.1|19558.1|19546.1|19559.2|19547.2|19555.6|19543.6|12
1744122920000|2025-04-08 14:35:20|19555.6|19543.6|19564.6|19552.6|19564.6|19552.6|19555.6|19543.6|18
1744122930000|2025-04-08 14:35:30|19564.4|19552.4|19561.9|19549.9|19564.4|19552.4|19559.6|19547.6|17
1744122940000|2025-04-08 14:35:40|19560.6|19548.6|19555.5|19543.5|19560.6|19548.6|19555.5|19543.5|3
1744122950000|2025-04-08 14:35:50|19557.6|19545.6|19561.7|19549.7|19561.7|19549.7|19557.6|19545.6|11
1744122960000|2025-04-08 14:36:00|19560.6|19548.6|19559.4|19547.4|19560.6|19548.6|19558.3|19546.3|7
1744122970000|2025-04-08 14:36:10|19558.1|19546.1|19560.6|19548.6|19560.6|19548.6|19558.1|19546.1|0
1744122980000|2025-04-08 14:36:20|19559.6|19547.6|19555.6|19543.6|19560.6|19548.6|19555.6|19543.6|2
1744122990000|2025-04-08 14:36:30|19555.8|19543.8|19553.1|19541.1|19555.8|19543.8|19552.1|19540.1|7
1744123000000|2025-04-08 14:36:40|19553.3|19541.3|19553.1|19541.1|19553.3|19541.3|19553.1|19541.1|1
1744123020000|2025-04-08 14:37:00|19555.8|19543.8|19550.8|19538.8|19555.8|19543.8|19550.8|19538.8|8
1744123030000|2025-04-08 14:37:10|19550.6|19538.6|19549.6|19537.6|19550.8|19538.8|19545.8|19533.8|9
1744123040000|2025-04-08 14:37:20|19548.5|19536.5|19548.1|19536.1|19548.5|19536.5|19548.1|19536.1|0
1744123050000|2025-04-08 14:37:30|19548.5|19536.5|19549.9|19537.9|19554.9|19542.9|19548.5|19536.5|16
1744123060000|2025-04-08 14:37:40|19551.2|19539.2|19551|19539|19551.2|19539.2|19551|19539|1
1744123070000|2025-04-08 14:37:50|19548.7|19536.7|19547.4|19535.4|19551|19539|19547.4|19535.4|12
1744123080000|2025-04-08 14:38:00|19548.5|19536.5|19543.5|19531.5|19548.5|19536.5|19543.5|19531.5|9
1744123090000|2025-04-08 14:38:10|19543.1|19531.1|19545.6|19533.6|19545.8|19533.8|19543.1|19531.1|17
1744123100000|2025-04-08 14:38:20|19545.8|19533.8|19545.6|19533.6|19545.8|19533.8|19543.1|19531.1|6
1744123110000|2025-04-08 14:38:30|19546|19534|19553.1|19541.1|19553.1|19541.1|19546|19534|11
1744123120000|2025-04-08 14:38:40|19550.6|19538.6|19551.9|19539.9|19553.1|19541.1|19549.6|19537.6|30
1744123130000|2025-04-08 14:38:50|19551.7|19539.7|19552.9|19540.9|19556.7|19544.7|19551.7|19539.7|8
1744123140000|2025-04-08 14:39:00|19552.8|19540.8|19551.7|19539.7|19552.9|19540.9|19551.7|19539.7|1
1744123150000|2025-04-08 14:39:10|19550.4|19538.4|19554.2|19542.2|19554.2|19542.2|19549.2|19537.2|15
1744123160000|2025-04-08 14:39:20|19555.3|19543.3|19559.2|19547.2|19561.7|19549.7|19554.2|19542.2|9
1744123170000|2025-04-08 14:39:30|19560.4|19548.4|19566.3|19554.3|19566.3|19554.3|19559.2|19547.2|7
1744123180000|2025-04-08 14:39:40|19565.3|19553.3|19569.9|19557.9|19571.3|19559.3|19565.3|19553.3|5
1744123190000|2025-04-08 14:39:50|19569|19557|19571.3|19559.3|19571.3|19559.3|19568.8|19556.8|5
1744123200000|2025-04-08 14:40:00|19573.7|19561.7|19571.3|19559.3|19573.8|19561.8|19571.2|19559.2|6
1744123210000|2025-04-08 14:40:10|19572.4|19560.4|19578.8|19566.8|19578.8|19566.8|19572.4|19560.4|9
1744123220000|2025-04-08 14:40:20|19577.8|19565.8|19575.4|19563.4|19578.8|19566.8|19572.6|19560.6|16
1744123230000|2025-04-08 14:40:30|19575.3|19563.3|19574.2|19562.2|19575.3|19563.3|19572.8|19560.8|5
1744123240000|2025-04-08 14:40:40|19575.3|19563.3|19569|19557|19575.4|19563.4|19569|19557|13
1744123250000|2025-04-08 14:40:50|19570.1|19558.1|19568.8|19556.8|19570.1|19558.1|19568.8|19556.8|1
1744123260000|2025-04-08 14:41:00|19568.7|19556.7|19565.1|19553.1|19568.8|19556.8|19565.1|19553.1|5
1744123270000|2025-04-08 14:41:10|19560.3|19548.3|19561.5|19549.5|19562.8|19550.8|19560.3|19548.3|7
1744123280000|2025-04-08 14:41:20|19561.3|19549.3|19551.7|19539.7|19562.8|19550.8|19551.7|19539.7|12
1744123290000|2025-04-08 14:41:30|19550.4|19538.4|19552.8|19540.8|19552.8|19540.8|19550.3|19538.3|7
1744123300000|2025-04-08 14:41:40|19555.3|19543.3|19558.8|19546.8|19560.1|19548.1|19555.3|19543.3|5
1744123310000|2025-04-08 14:41:50|19557.4|19545.4|19555.3|19543.3|19557.6|19545.6|19551.7|19539.7|12
1744123320000|2025-04-08 14:42:00|19554.2|19542.2|19554.2|19542.2|19555.3|19543.3|19552.8|19540.8|3
1744123330000|2025-04-08 14:42:10|19555.4|19543.4|19554.2|19542.2|19555.4|19543.4|19554.2|19542.2|3
1744123340000|2025-04-08 14:42:20|19552.9|19540.9|19546.7|19534.7|19553.1|19541.1|19546.7|19534.7|8
1744123350000|2025-04-08 14:42:30|19547.8|19535.8|19547.8|19535.8|19547.8|19535.8|19547.8|19535.8|1
1744123360000|2025-04-08 14:42:40|19547.9|19535.9|19547.9|19535.9|19547.9|19535.9|19547.9|19535.9|0
1744123370000|2025-04-08 14:42:50|19547.8|19535.8|19547.8|19535.8|19549.2|19537.2|19547.8|19535.8|1
1744123380000|2025-04-08 14:43:00|19547.9|19535.9|19546.7|19534.7|19547.9|19535.9|19542.8|19530.8|20
1744123390000|2025-04-08 14:43:10|19546.5|19534.5|19547.8|19535.8|19550.3|19538.3|19546.5|19534.5|10
1744123400000|2025-04-08 14:43:20|19550.1|19538.1|19550.3|19538.3|19550.3|19538.3|19549.2|19537.2|5
1744123410000|2025-04-08 14:43:30|19549|19537|19547.8|19535.8|19549.2|19537.2|19547.8|19535.8|2
1744123420000|2025-04-08 14:43:40|19546.5|19534.5|19543.8|19531.8|19547.8|19535.8|19543.8|19531.8|7
1744123430000|2025-04-08 14:43:50|19544.2|19532.2|19544|19532|19544.2|19532.2|19544|19532|3
1744123440000|2025-04-08 14:44:00|19544.2|19532.2|19542.6|19530.6|19545.3|19533.3|19541.7|19529.7|9
1744123450000|2025-04-08 14:44:10|||||||||1
1744123460000|2025-04-08 14:44:20|19543.6|19531.6|19543.6|19531.6|19543.6|19531.6|19542.6|19530.6|10
1744123470000|2025-04-08 14:44:30|19544.7|19532.7|19537.6|19525.6|19544.7|19532.7|19537.6|19525.6|18
1744123480000|2025-04-08 14:44:40|19537.4|19525.4|19537.6|19525.6|19537.6|19525.6|19537.4|19525.4|6
1744123500000|2025-04-08 14:45:00|19537.4|19525.4|19537|19525|19537.4|19525.4|19534.9|19522.9|12
1744123510000|2025-04-08 14:45:10|19536.1|19524.1|19527.9|19515.9|19536.1|19524.1|19527.9|19515.9|8
1744123520000|2025-04-08 14:45:20|19527.7|19515.7|19527.7|19515.7|19527.7|19515.7|19527.7|19515.7|1
1744123530000|2025-04-08 14:45:30|19526.7|19514.7|19529.2|19517.2|19529.2|19517.2|19526.7|19514.7|21
1744123540000|2025-04-08 14:45:40|19527.7|19515.7|19530.2|19518.2|19530.2|19518.2|19527.7|19515.7|1
1744123550000|2025-04-08 14:45:50|19528.1|19516.1|19527.7|19515.7|19528.1|19516.1|19526.7|19514.7|5
1744123560000|2025-04-08 14:46:00|19526.7|19514.7|19522.7|19510.7|19526.7|19514.7|19521.7|19509.7|5
1744123570000|2025-04-08 14:46:10|19522.6|19510.6|19516.5|19504.5|19522.6|19510.6|19516.5|19504.5|20
1744123580000|2025-04-08 14:46:20|19516.7|19504.7|19515.2|19503.2|19520.1|19508.1|19515.2|19503.2|19
1744123590000|2025-04-08 14:46:30|19514.9|19502.9|19515.4|19503.4|19515.4|19503.4|19512.6|19500.6|9
1744123600000|2025-04-08 14:46:40|19517.7|19505.7|19517.7|19505.7|19522.7|19510.7|19516.7|19504.7|18
1744123610000|2025-04-08 14:46:50|19516.7|19504.7|19515.2|19503.2|19519.2|19507.2|19515.2|19503.2|7
1744123620000|2025-04-08 14:47:00|19516.3|19504.3|19513.8|19501.8|19517.7|19505.7|19513.1|19501.1|9
1744123630000|2025-04-08 14:47:10|19516.3|19504.3|19516.3|19504.3|19516.3|19504.3|19515.2|19503.2|10
1744123640000|2025-04-08 14:47:20|19515.2|19503.2|19513.8|19501.8|19515.2|19503.2|19512.7|19500.7|5
1744123650000|2025-04-08 14:47:30|19512.7|19500.7|19512.7|19500.7|19513.8|19501.8|19512.7|19500.7|32
1744123660000|2025-04-08 14:47:40|19510.2|19498.2|19507.7|19495.7|19510.2|19498.2|19507.7|19495.7|25
1744123670000|2025-04-08 14:47:50|19507.6|19495.6|19503.8|19491.8|19507.6|19495.6|19503.8|19491.8|17
1744123680000|2025-04-08 14:48:00|19502.7|19490.7|19486.7|19474.7|19502.7|19490.7|19486.7|19474.7|74
1744123690000|2025-04-08 14:48:10|19485.6|19473.6|19489.2|19477.2|19490.6|19478.6|19485.6|19473.6|7
1744123700000|2025-04-08 14:48:20|19490.4|19478.4|19488.1|19476.1|19490.6|19478.6|19488.1|19476.1|10
1744123710000|2025-04-08 14:48:30|19490.4|19478.4|19490.6|19478.6|19490.6|19478.6|19485.4|19473.4|65
1744123720000|2025-04-08 14:48:40|19489.5|19477.5|19487|19475|19490.6|19478.6|19487|19475|11
1744123730000|2025-04-08 14:48:50|19485.9|19473.9|19487|19475|19490.6|19478.6|19485.6|19473.6|52
1744123740000|2025-04-08 14:49:00|19488.1|19476.1|19487|19475|19488.1|19476.1|19487|19475|2
1744123750000|2025-04-08 14:49:10|19488.1|19476.1|19490.6|19478.6|19490.6|19478.6|19488.1|19476.1|20
1744123760000|2025-04-08 14:49:20|19492|19480|19484.5|19472.5|19493.1|19481.1|19484.5|19472.5|5
1744123770000|2025-04-08 14:49:30|19483.4|19471.4|19480.6|19468.6|19483.4|19471.4|19480.6|19468.6|2
1744123780000|2025-04-08 14:49:40|19478.4|19466.4|19471.8|19459.8|19478.4|19466.4|19471.8|19459.8|46
1744123790000|2025-04-08 14:49:50|19472|19460|19471.7|19459.7|19473.1|19461.1|19469.3|19457.3|18
1744123800000|2025-04-08 14:50:00|19471.8|19459.8|19472.9|19460.9|19473.1|19461.1|19470.4|19458.4|18
1744123810000|2025-04-08 14:50:10|19472.7|19460.7|19478.8|19466.8|19482.4|19470.4|19472.7|19460.7|21
1744123820000|2025-04-08 14:50:20|19479.9|19467.9|19469.5|19457.5|19479.9|19467.9|19469.5|19457.5|26
1744123830000|2025-04-08 14:50:30|19469.3|19457.3|19477.9|19465.9|19477.9|19465.9|19466.7|19454.7|12
1744123840000|2025-04-08 14:50:40|19477.7|19465.7|19477.5|19465.5|19477.7|19465.7|19474.2|19462.2|3
1744123850000|2025-04-08 14:50:50|19476.3|19464.3|19482.7|19470.7|19483.8|19471.8|19476.3|19464.3|14
1744123860000|2025-04-08 14:51:00|19481.7|19469.7|19483.1|19471.1|19484.2|19472.2|19481.7|19469.7|15
1744123870000|2025-04-08 14:51:10|19484.2|19472.2|19485.6|19473.6|19485.6|19473.6|19484.2|19472.2|3
1744123880000|2025-04-08 14:51:20|19484.2|19472.2|19480.6|19468.6|19484.2|19472.2|19480.6|19468.6|5
1744123890000|2025-04-08 14:51:30|19480.4|19468.4|19480.6|19468.6|19480.6|19468.6|19480.4|19468.4|0
1744123900000|2025-04-08 14:51:40|19481.7|19469.7|19484.2|19472.2|19485.4|19473.4|19481.7|19469.7|10
1744123910000|2025-04-08 14:51:50|19483.1|19471.1|19485.4|19473.4|19487.9|19475.9|19482.7|19470.7|5
1744123920000|2025-04-08 14:52:00|19484.3|19472.3|19477.7|19465.7|19484.3|19472.3|19476.3|19464.3|4
1744123930000|2025-04-08 14:52:10|19475.2|19463.2|19472.7|19460.7|19480.2|19468.2|19472.7|19460.7|24
1744123940000|2025-04-08 14:52:20|19467.7|19455.7|19468.8|19456.8|19470.2|19458.2|19467.7|19455.7|12
1744123950000|2025-04-08 14:52:30|19467.7|19455.7|19472.7|19460.7|19473.8|19461.8|19467.7|19455.7|8
1744123960000|2025-04-08 14:52:40|19475.2|19463.2|19475.2|19463.2|19475.2|19463.2|19475|19463|4
1744123970000|2025-04-08 14:52:50|19475|19463|19477.4|19465.4|19478.8|19466.8|19475|19463|10
1744123980000|2025-04-08 14:53:00|||||||||2
1744123990000|2025-04-08 14:53:10|19474.9|19462.9|19468.8|19456.8|19474.9|19462.9|19468.8|19456.8|9
1744124000000|2025-04-08 14:53:20|19467.7|19455.7|19473.4|19461.4|19473.4|19461.4|19467.7|19455.7|21
1744124010000|2025-04-08 14:53:30|19474.9|19462.9|19473.4|19461.4|19474.9|19462.9|19473.4|19461.4|2
1744124020000|2025-04-08 14:53:40|19474.9|19462.9|19469.9|19457.9|19474.9|19462.9|19469.9|19457.9|5
1744124030000|2025-04-08 14:53:50|19468.8|19456.8|19462.4|19450.4|19468.8|19456.8|19462.4|19450.4|12
1744124040000|2025-04-08 14:54:00|19460.2|19448.2|19467.4|19455.4|19470.9|19458.9|19460.2|19448.2|164
1744124050000|2025-04-08 14:54:10|19466.3|19454.3|19466.1|19454.1|19469.5|19457.5|19463.8|19451.8|11
1744124060000|2025-04-08 14:54:20|19467.2|19455.2|19465.9|19453.9|19468.4|19456.4|19462.4|19450.4|8
1744124070000|2025-04-08 14:54:30|19464.9|19452.9|19467.2|19455.2|19467.2|19455.2|19464.9|19452.9|8
1744124080000|2025-04-08 14:54:40|19465.9|19453.9|19467.4|19455.4|19469.5|19457.5|19464.9|19452.9|3
1744124090000|2025-04-08 14:54:50|19465.9|19453.9|19460.9|19448.9|19465.9|19453.9|19460.9|19448.9|7
1744124100000|2025-04-08 14:55:00|19462|19450|19459.5|19447.5|19465.6|19453.6|19459.5|19447.5|12
1744124110000|2025-04-08 14:55:10|19457|19445|19464.7|19452.7|19464.7|19452.7|19457|19445|13
1744124120000|2025-04-08 14:55:20|19464.5|19452.5|19463.2|19451.2|19466.8|19454.8|19463.1|19451.1|13
1744124130000|2025-04-08 14:55:30|19463.1|19451.1|19460.9|19448.9|19464.5|19452.5|19460.9|19448.9|7
1744124140000|2025-04-08 14:55:40|19461.8|19449.8|19463.1|19451.1|19463.1|19451.1|19459.5|19447.5|14
1744124150000|2025-04-08 14:55:50|19462|19450|19458.1|19446.1|19462|19450|19458.1|19446.1|5
1744124160000|2025-04-08 14:56:00|19459.3|19447.3|19464.3|19452.3|19464.3|19452.3|19458.1|19446.1|14
1744124170000|2025-04-08 14:56:10|19464.1|19452.1|19464.5|19452.5|19465.6|19453.6|19463.2|19451.2|2
1744124180000|2025-04-08 14:56:20|19463.4|19451.4|19464.5|19452.5|19464.5|19452.5|19459.1|19447.1|9
1744124190000|2025-04-08 14:56:30|19464.3|19452.3|19465.2|19453.2|19466.6|19454.6|19464.1|19452.1|6
1744124200000|2025-04-08 14:56:40|19465.4|19453.4|19461.6|19449.6|19465.4|19453.4|19461.6|19449.6|2
1744124210000|2025-04-08 14:56:50|19462|19450|19457|19445|19463.1|19451.1|19457|19445|13
1744124220000|2025-04-08 14:57:00|19457.2|19445.2|19457|19445|19457.2|19445.2|19457|19445|1
1744124230000|2025-04-08 14:57:10|19456.8|19444.8|19457|19445|19459.5|19447.5|19454.5|19442.5|25
1744124240000|2025-04-08 14:57:20|19463.4|19451.4|19463.2|19451.2|19463.4|19451.4|19463.2|19451.2|5
1744124250000|2025-04-08 14:57:30|19463.4|19451.4|19467|19455|19467|19455|19460.7|19448.7|18
1744124260000|2025-04-08 14:57:40|19469.1|19457.1|19472|19460|19472|19460|19469.1|19457.1|5
1744124270000|2025-04-08 14:57:50|19469.8|19457.8|19473.2|19461.2|19473.4|19461.4|19469.5|19457.5|9
1744124280000|2025-04-08 14:58:00|19472|19460|19468.1|19456.1|19472|19460|19467|19455|8
1744124290000|2025-04-08 14:58:10|19469.1|19457.1|19465.9|19453.9|19469.5|19457.5|19460.9|19448.9|31
1744124300000|2025-04-08 14:58:20|19463.4|19451.4|19463.2|19451.2|19464.5|19452.5|19463.2|19451.2|5
1744124310000|2025-04-08 14:58:30|19463.1|19451.1|19459.5|19447.5|19463.1|19451.1|19459.5|19447.5|2
1744124320000|2025-04-08 14:58:40|19457|19445|19459.5|19447.5|19459.5|19447.5|19455.7|19443.7|11
1744124330000|2025-04-08 14:58:50|19458.2|19446.2|19457.3|19445.3|19459.7|19447.7|19455.9|19443.9|7
1744124340000|2025-04-08 14:59:00|19457.2|19445.2|19457|19445|19458.4|19446.4|19457|19445|5
1744124350000|2025-04-08 14:59:10|19455.9|19443.9|19459.5|19447.5|19459.5|19447.5|19455.6|19443.6|10
1744124360000|2025-04-08 14:59:20|19459.3|19447.3|19459.5|19447.5|19459.5|19447.5|19457|19445|5
1744124370000|2025-04-08 14:59:30|19465.6|19453.6|19463.1|19451.1|19465.7|19453.7|19460.7|19448.7|9
1744124380000|2025-04-08 14:59:40|19460.9|19448.9|19460.9|19448.9|19462|19450|19460.9|19448.9|0
1744124390000|2025-04-08 14:59:50|19460.7|19448.7|19458.4|19446.4|19460.7|19448.7|19458.4|19446.4|4
1744124400000|2025-04-08 15:00:00|19457.3|19445.3|19453.8|19441.8|19457.3|19445.3|19453.4|19441.4|27
1744124410000|2025-04-08 15:00:10|19453.6|19441.6|19452.3|19440.3|19453.8|19441.8|19452.3|19440.3|2
1744124420000|2025-04-08 15:00:20|19453.4|19441.4|19448.8|19436.8|19453.4|19441.4|19448.6|19436.6|3
1744124430000|2025-04-08 15:00:30|19449.8|19437.8|19443.6|19431.6|19451.1|19439.1|19443.6|19431.6|39
1744124440000|2025-04-08 15:00:40|19442.5|19430.5|19446.3|19434.3|19446.3|19434.3|19442.5|19430.5|26
1744124450000|2025-04-08 15:00:50|19447.3|19435.3|19448.4|19436.4|19449.8|19437.8|19446.1|19434.1|9
1744124460000|2025-04-08 15:01:00|19449.5|19437.5|19447.3|19435.3|19449.8|19437.8|19447.3|19435.3|1
1744124470000|2025-04-08 15:01:10|19447.5|19435.5|19451.1|19439.1|19453.4|19441.4|19447.5|19435.5|10
1744124480000|2025-04-08 15:01:20|19451.3|19439.3|19451.3|19439.3|19451.3|19439.3|19451.3|19439.3|2
1744124490000|2025-04-08 15:01:30|19452.3|19440.3|19448.8|19436.8|19452.3|19440.3|19448.8|19436.8|2
1744124500000|2025-04-08 15:01:40|19447.5|19435.5|19444.8|19432.8|19448.6|19436.6|19444.8|19432.8|4
1744124510000|2025-04-08 15:01:50|19442.5|19430.5|19444.8|19432.8|19446.3|19434.3|19442.3|19430.3|19
1744124520000|2025-04-08 15:02:00|19445|19433|19440|19428|19445.2|19433.2|19440|19428|16
1744124530000|2025-04-08 15:02:10|19442.3|19430.3|19448.8|19436.8|19451.3|19439.3|19442.3|19430.3|20
1744124540000|2025-04-08 15:02:20|19449.8|19437.8|19450.2|19438.2|19450.2|19438.2|19449.8|19437.8|1
1744124550000|2025-04-08 15:02:30|19452.5|19440.5|19452.7|19440.7|19452.7|19440.7|19451.6|19439.6|5
1744124560000|2025-04-08 15:02:40|19451.6|19439.6|19448.8|19436.8|19451.6|19439.6|19448.8|19436.8|1
1744124570000|2025-04-08 15:02:50|19449.8|19437.8|19449.8|19437.8|19449.8|19437.8|19449.8|19437.8|13
1744124580000|2025-04-08 15:03:00|19451.1|19439.1|19448.4|19436.4|19452.3|19440.3|19448.4|19436.4|10
1744124590000|2025-04-08 15:03:10|19447.3|19435.3|19445.9|19433.9|19448.6|19436.6|19445.9|19433.9|3
1744124600000|2025-04-08 15:03:20|19446.3|19434.3|19445.9|19433.9|19446.3|19434.3|19445.9|19433.9|1
1744124610000|2025-04-08 15:03:30|19443.4|19431.4|19442.3|19430.3|19443.4|19431.4|19442.3|19430.3|2
1744124620000|2025-04-08 15:03:40|19457.7|19445.7|19471.3|19459.3|19471.3|19459.3|19456.6|19444.6|58
1744124630000|2025-04-08 15:03:50|19470.2|19458.2|19459.1|19447.1|19470.2|19458.2|19459.1|19447.1|8
1744124640000|2025-04-08 15:04:00|19458.9|19446.9|19455.2|19443.2|19458.9|19446.9|19451.2|19439.2|19
1744124650000|2025-04-08 15:04:10|19455|19443|19457.7|19445.7|19457.7|19445.7|19452.7|19440.7|7
1744124660000|2025-04-08 15:04:20|19458|19446|19462.7|19450.7|19463.7|19451.7|19458|19446|9
1744124670000|2025-04-08 15:04:30|19465|19453|19458.7|19446.7|19465|19453|19458.7|19446.7|6
1744124680000|2025-04-08 15:04:40|19458.6|19446.6|19451.2|19439.2|19458.6|19446.6|19451.2|19439.2|4
1744124690000|2025-04-08 15:04:50|19453.6|19441.6|19458.7|19446.7|19458.7|19446.7|19453.6|19441.6|4
1744124700000|2025-04-08 15:05:00|19457.7|19445.7|19454.1|19442.1|19459.8|19447.8|19453|19441|8
1744124710000|2025-04-08 15:05:10|19452.7|19440.7|19451.6|19439.6|19452.9|19440.9|19451.6|19439.6|5
1744124720000|2025-04-08 15:05:20|19451.4|19439.4|19451.6|19439.6|19451.6|19439.6|19451.4|19439.4|0
1744124730000|2025-04-08 15:05:30|||||||||1
1744124740000|2025-04-08 15:05:40|19452.7|19440.7|19457.7|19445.7|19457.7|19445.7|19452.7|19440.7|14
1744124750000|2025-04-08 15:05:50|19461.1|19449.1|19460.2|19448.2|19461.2|19449.2|19457.5|19445.5|9
1744124760000|2025-04-08 15:06:00|19461.2|19449.2|19463.7|19451.7|19463.9|19451.9|19460.2|19448.2|38
1744124770000|2025-04-08 15:06:10|19461.4|19449.4|19450.2|19438.2|19461.4|19449.4|19450.2|19438.2|36
1744124780000|2025-04-08 15:06:20|19449.1|19437.1|19446.6|19434.6|19450.2|19438.2|19446.2|19434.2|8
1744124790000|2025-04-08 15:06:30|19446.4|19434.4|19445.2|19433.2|19447.5|19435.5|19445.2|19433.2|8
1744124800000|2025-04-08 15:06:40|19445|19433|19447.5|19435.5|19447.7|19435.7|19445|19433|14
1744124810000|2025-04-08 15:06:50|19447.7|19435.7|19449.8|19437.8|19452.1|19440.1|19447.7|19435.7|13
1744124820000|2025-04-08 15:07:00|19448.7|19436.7|19446.4|19434.4|19448.7|19436.7|19445.2|19433.2|14
1744124830000|2025-04-08 15:07:10|19446.2|19434.2|19449.1|19437.1|19454.1|19442.1|19446.2|19434.2|16
1744124840000|2025-04-08 15:07:20|19448|19436|19442.3|19430.3|19449.1|19437.1|19442.3|19430.3|18
1744124850000|2025-04-08 15:07:30|19441.1|19429.1|19440|19428|19441.2|19429.2|19440|19428|5
1744124860000|2025-04-08 15:07:40|19438.7|19426.7|19447.1|19435.1|19447.1|19435.1|19438.7|19426.7|18
1744124870000|2025-04-08 15:07:50|19448.4|19436.4|19449.8|19437.8|19449.8|19437.8|19443.7|19431.7|9
1744124880000|2025-04-08 15:08:00|19448.7|19436.7|19446.2|19434.2|19448.7|19436.7|19444.8|19432.8|2
1744124890000|2025-04-08 15:08:10|19447.3|19435.3|19444.8|19432.8|19447.3|19435.3|19444.8|19432.8|2
1744124900000|2025-04-08 15:08:20|19442.7|19430.7|19439.8|19427.8|19442.7|19430.7|19439.8|19427.8|1
1744124910000|2025-04-08 15:08:30|19437.7|19425.7|19440.9|19428.9|19442.1|19430.1|19437.3|19425.3|7
1744124920000|2025-04-08 15:08:40|19439.8|19427.8|19440.9|19428.9|19440.9|19428.9|19439.8|19427.8|9
1744124930000|2025-04-08 15:08:50|19439.8|19427.8|19442.1|19430.1|19442.1|19430.1|19439.6|19427.6|8
1744124940000|2025-04-08 15:09:00|19441.2|19429.2|19442.7|19430.7|19442.7|19430.7|19440.2|19428.2|7
1744124950000|2025-04-08 15:09:10|19440.2|19428.2|19440.2|19428.2|19440.2|19428.2|19440|19428|2
1744124960000|2025-04-08 15:09:20|19442.7|19430.7|19441.2|19429.2|19443.9|19431.9|19441.2|19429.2|4
1744124970000|2025-04-08 15:09:30|19442.7|19430.7|19442.7|19430.7|19442.7|19430.7|19442.7|19430.7|8
1744124980000|2025-04-08 15:09:40|19440.2|19428.2|19437.7|19425.7|19440.2|19428.2|19436.6|19424.6|5
1744124990000|2025-04-08 15:09:50|19436.6|19424.6|19437.7|19425.7|19438.9|19426.9|19436.6|19424.6|2
1744125000000|2025-04-08 15:10:00|19436.6|19424.6|19440.2|19428.2|19442.7|19430.7|19435.2|19423.2|21
1744125010000|2025-04-08 15:10:10|19442.5|19430.5|19441.2|19429.2|19442.5|19430.5|19440.3|19428.3|8
1744125020000|2025-04-08 15:10:20|19440.2|19428.2|19438.7|19426.7|19440.2|19428.2|19438.7|19426.7|2
1744125030000|2025-04-08 15:10:30|19437.7|19425.7|19442.5|19430.5|19445|19433|19437.7|19425.7|5
1744125040000|2025-04-08 15:10:40|19441.4|19429.4|19443.4|19431.4|19445|19433|19441.2|19429.2|16
1744125050000|2025-04-08 15:10:50|||||||||2
1744125060000|2025-04-08 15:11:00|19441|19429|19442.3|19430.3|19444.8|19432.8|19440.9|19428.9|10
1744125070000|2025-04-08 15:11:10|19443.4|19431.4|19441.2|19429.2|19443.5|19431.5|19441|19429|6
1744125080000|2025-04-08 15:11:20|19441|19429|19440|19428|19441.2|19429.2|19440|19428|1
1744125090000|2025-04-08 15:11:30|||||||||2
1744125100000|2025-04-08 15:11:40|19438.7|19426.7|19439.6|19427.6|19439.6|19427.6|19436.2|19424.2|14
1744125110000|2025-04-08 15:11:50|19438.5|19426.5|19439.8|19427.8|19439.8|19427.8|19438.5|19426.5|1
1744125120000|2025-04-08 15:12:00|19442.3|19430.3|19437.3|19425.3|19442.3|19430.3|19437.3|19425.3|7
1744125130000|2025-04-08 15:12:10|19435.9|19423.9|19432.5|19420.5|19439.1|19427.1|19432.5|19420.5|22
1744125140000|2025-04-08 15:12:20|19434.8|19422.8|19432.5|19420.5|19435|19423|19432.5|19420.5|23
1744125150000|2025-04-08 15:12:30|19431.2|19419.2|19430.1|19418.1|19431.2|19419.2|19430.1|19418.1|5
1744125160000|2025-04-08 15:12:40|19431.2|19419.2|19431.2|19419.2|19432.5|19420.5|19430|19418|9
1744125170000|2025-04-08 15:12:50|19432.5|19420.5|19427.1|19415.1|19435|19423|19427.1|19415.1|20
1744125180000|2025-04-08 15:13:00|19427.3|19415.3|19429.8|19417.8|19429.8|19417.8|19427.3|19415.3|11
1744125190000|2025-04-08 15:13:10|19429.6|19417.6|19428.4|19416.4|19429.8|19417.8|19428.4|19416.4|7
1744125200000|2025-04-08 15:13:20|19427.3|19415.3|19432.1|19420.1|19435.9|19423.9|19427.3|19415.3|16
1744125210000|2025-04-08 15:13:30|19432.3|19420.3|19425|19413|19434.8|19422.8|19424.8|19412.8|32
1744125220000|2025-04-08 15:13:40|19426.2|19414.2|19412.6|19400.6|19426.2|19414.2|19410.1|19398.1|35
1744125230000|2025-04-08 15:13:50|19411.6|19399.6|19402.6|19390.6|19411.6|19399.6|19401.6|19389.6|51
1744125240000|2025-04-08 15:14:00|19400.5|19388.5|19397.6|19385.6|19400.5|19388.5|19396.2|19384.2|12
1744125250000|2025-04-08 15:14:10|19396.2|19384.2|19397.6|19385.6|19398.9|19386.9|19395.1|19383.1|13
1744125260000|2025-04-08 15:14:20|19399.1|19387.1|19397.6|19385.6|19399.1|19387.1|19397.6|19385.6|1
1744125270000|2025-04-08 15:14:30|19395.1|19383.1|19397.6|19385.6|19397.6|19385.6|19395.1|19383.1|3
1744125280000|2025-04-08 15:14:40|19393.9|19381.9|19395.1|19383.1|19395.1|19383.1|19393.9|19381.9|8
1744125290000|2025-04-08 15:14:50|19396.4|19384.4|19400.1|19388.1|19400.1|19388.1|19396.4|19384.4|19
1744125300000|2025-04-08 15:15:00|19399.1|19387.1|19407.5|19395.5|19407.5|19395.5|19398.3|19386.3|31
1744125310000|2025-04-08 15:15:10|19412.3|19400.3|19413.7|19401.7|19415.9|19403.9|19410.1|19398.1|31
1744125320000|2025-04-08 15:15:20|19406.6|19394.6|19406.2|19394.2|19408.9|19396.9|19405.1|19393.1|28
1744125330000|2025-04-08 15:15:30|19406.4|19394.4|19406.2|19394.2|19406.4|19394.4|19405.1|19393.1|1
1744125340000|2025-04-08 15:15:40|19402.6|19390.6|19403.5|19391.5|19407.3|19395.3|19401.2|19389.2|11
1744125350000|2025-04-08 15:15:50|19403.3|19391.3|19401.2|19389.2|19405.1|19393.1|19401.2|19389.2|3
1744125360000|2025-04-08 15:16:00|19400.1|19388.1|19402.3|19390.3|19402.3|19390.3|19398.7|19386.7|19
1744125370000|2025-04-08 15:16:10|19403.5|19391.5|19407.1|19395.1|19407.1|19395.1|19401.2|19389.2|9
1744125380000|2025-04-08 15:16:20|19406|19394|19411.2|19399.2|19413.3|19401.3|19405.8|19393.8|3
1744125390000|2025-04-08 15:16:30|19410.8|19398.8|19408.5|19396.5|19411.2|19399.2|19408.3|19396.3|1
1744125400000|2025-04-08 15:16:40|19408.7|19396.7|19398.3|19386.3|19409.8|19397.8|19398.3|19386.3|16
1744125410000|2025-04-08 15:16:50|19397.3|19385.3|19387.6|19375.6|19398.3|19386.3|19387.6|19375.6|92
1744125420000|2025-04-08 15:17:00|19389.1|19377.1|19392.6|19380.6|19392.6|19380.6|19389.1|19377.1|8
1744125430000|2025-04-08 15:17:10|19393.7|19381.7|19392.6|19380.6|19393.7|19381.7|19392.6|19380.6|1
1744125440000|2025-04-08 15:17:20|19390.1|19378.1|19392.6|19380.6|19392.6|19380.6|19390.1|19378.1|2
1744125450000|2025-04-08 15:17:30|19393.9|19381.9|19398.7|19386.7|19398.7|19386.7|19393.9|19381.9|8
1744125460000|2025-04-08 15:17:40|19397.6|19385.6|19393.7|19381.7|19397.6|19385.6|19392.6|19380.6|7
1744125470000|2025-04-08 15:17:50|19397.3|19385.3|19399.8|19387.8|19402.3|19390.3|19397.3|19385.3|17
1744125480000|2025-04-08 15:18:00|19402.3|19390.3|19404.6|19392.6|19405.8|19393.8|19402.3|19390.3|15
1744125490000|2025-04-08 15:18:10|19404.8|19392.8|19404.8|19392.8|19406|19394|19401.2|19389.2|11
1744125500000|2025-04-08 15:18:20|19399.9|19387.9|19394.9|19382.9|19399.9|19387.9|19391.2|19379.2|20
1744125510000|2025-04-08 15:18:30|19393.7|19381.7|19396.2|19384.2|19399.8|19387.8|19393.7|19381.7|11
1744125520000|2025-04-08 15:18:40|19397.3|19385.3|19393.7|19381.7|19397.3|19385.3|19391.2|19379.2|1
1744125530000|2025-04-08 15:18:50|19394.8|19382.8|19392.1|19380.1|19394.8|19382.8|19392.1|19380.1|8
1744125540000|2025-04-08 15:19:00|19394.8|19382.8|19394.8|19382.8|19394.8|19382.8|19393.5|19381.5|1
1744125550000|2025-04-08 15:19:10|19394.9|19382.9|19392.4|19380.4|19395.8|19383.8|19392.4|19380.4|10
1744125560000|2025-04-08 15:19:20|19391.2|19379.2|19393.7|19381.7|19394.8|19382.8|19391.2|19379.2|5
1744125570000|2025-04-08 15:19:30|19394.8|19382.8|19399.8|19387.8|19401|19389|19394.8|19382.8|15
1744125580000|2025-04-08 15:19:40|19401.2|19389.2|19406.2|19394.2|19408.5|19396.5|19400.8|19388.8|8
1744125590000|2025-04-08 15:19:50|19406|19394|19413.3|19401.3|19414.6|19402.6|19406|19394|16
1744125600000|2025-04-08 15:20:00|19414.4|19402.4|19428.5|19416.5|19428.5|19416.5|19411|19399|21
1744125610000|2025-04-08 15:20:10|19428.7|19416.7|19449.4|19437.4|19450.5|19438.5|19428.7|19416.7|68
1744125620000|2025-04-08 15:20:20|19448|19436|19444.4|19432.4|19453.9|19441.9|19444.4|19432.4|38
1744125630000|2025-04-08 15:20:30|19445.5|19433.5|19439.4|19427.4|19445.5|19433.5|19439.4|19427.4|3
1744125640000|2025-04-08 15:20:40|19438|19426|19437.6|19425.6|19438|19426|19431.9|19419.9|17
1744125650000|2025-04-08 15:20:50|19438.2|19426.2|19436|19424|19439.2|19427.2|19434.6|19422.6|33
1744125660000|2025-04-08 15:21:00|19435.8|19423.8|19453.2|19441.2|19454.2|19442.2|19435.8|19423.8|25
1744125670000|2025-04-08 15:21:10|19455.3|19443.3|19457.6|19445.6|19457.8|19445.8|19451.9|19439.9|16
1744125680000|2025-04-08 15:21:20|19464|19452|19466.9|19454.9|19466.9|19454.9|19457.6|19445.6|25
1744125690000|2025-04-08 15:21:30|19469|19457|19462.8|19450.8|19470.5|19458.5|19462.8|19450.8|7
1744125700000|2025-04-08 15:21:40|19463|19451|19476|19464|19476|19464|19461.5|19449.5|55
1744125710000|2025-04-08 15:21:50|19477.1|19465.1|19465.1|19453.1|19483|19471|19465.1|19453.1|32
1744125720000|2025-04-08 15:22:00|19464.9|19452.9|19470.1|19458.1|19470.1|19458.1|19462.6|19450.6|14
1744125730000|2025-04-08 15:22:10|19477.3|19465.3|19494.8|19482.8|19499.8|19487.8|19477.3|19465.3|26
1744125740000|2025-04-08 15:22:20|19499.6|19487.6|19507.6|19495.6|19507.6|19495.6|19494.8|19482.8|28
1744125750000|2025-04-08 15:22:30|19507.4|19495.4|19502.4|19490.4|19507.6|19495.6|19499.4|19487.4|32
1744125760000|2025-04-08 15:22:40|19501.9|19489.9|19496.2|19484.2|19502.6|19490.6|19493.7|19481.7|12
1744125770000|2025-04-08 15:22:50|19496.4|19484.4|19485.5|19473.5|19496.5|19484.5|19485.3|19473.3|20
1744125780000|2025-04-08 15:23:00|19485.3|19473.3|19480.3|19468.3|19485.3|19473.3|19480.1|19468.1|5
1744125790000|2025-04-08 15:23:10|19480.5|19468.5|19476.5|19464.5|19482.6|19470.6|19476.5|19464.5|11
1744125800000|2025-04-08 15:23:20|19485.1|19473.1|19488|19476|19490.3|19478.3|19485.1|19473.1|23
1744125810000|2025-04-08 15:23:30|19487.8|19475.8|19485.3|19473.3|19490.1|19478.1|19485.3|19473.3|10
1744125820000|2025-04-08 15:23:40|19487.6|19475.6|19481.4|19469.4|19487.6|19475.6|19477.6|19465.6|11
1744125830000|2025-04-08 15:23:50|19480.1|19468.1|19480.1|19468.1|19480.1|19468.1|19476.7|19464.7|5
1744125840000|2025-04-08 15:24:00|19480.3|19468.3|19463|19451|19480.5|19468.5|19463|19451|12
1744125850000|2025-04-08 15:24:10|19461.5|19449.5|19453.1|19441.1|19461.7|19449.7|19450.6|19438.6|18
1744125860000|2025-04-08 15:24:20|19450.8|19438.8|19457.6|19445.6|19459|19447|19450.8|19438.8|11
1744125870000|2025-04-08 15:24:30|19456.5|19444.5|19454|19442|19456.5|19444.5|19452.6|19440.6|6
1744125880000|2025-04-08 15:24:40|19453|19441|19450.5|19438.5|19453|19441|19450.3|19438.3|1
1744125890000|2025-04-08 15:24:50|19448|19436|19448.1|19436.1|19449|19437|19448|19436|5
1744125900000|2025-04-08 15:25:00|19448|19436|19434.4|19422.4|19449.2|19437.2|19434.4|19422.4|13
1744125910000|2025-04-08 15:25:10|19436.7|19424.7|19423.7|19411.7|19436.7|19424.7|19418|19406|20
1744125920000|2025-04-08 15:25:20|19425.8|19413.8|19428.3|19416.3|19435.6|19423.6|19425.8|19413.8|14
1744125930000|2025-04-08 15:25:30|19432.8|19420.8|19433.1|19421.1|19433.1|19421.1|19432.8|19420.8|2
1744125940000|2025-04-08 15:25:40|19430.8|19418.8|19430.8|19418.8|19430.8|19418.8|19430.8|19418.8|3
1744125950000|2025-04-08 15:25:50|19433.3|19421.3|19433.3|19421.3|19435.6|19423.6|19433.3|19421.3|3
1744125960000|2025-04-08 15:26:00|19430.8|19418.8|19428.3|19416.3|19430.8|19418.8|19428.3|19416.3|10
1744125970000|2025-04-08 15:26:10|19427.2|19415.2|19425.8|19413.8|19428.3|19416.3|19425.8|19413.8|22
1744125980000|2025-04-08 15:26:20|19423.7|19411.7|19423.5|19411.5|19427.1|19415.1|19423.5|19411.5|2
1744125990000|2025-04-08 15:26:30|19424.7|19412.7|19423.5|19411.5|19424.7|19412.7|19422.4|19410.4|7
1744126000000|2025-04-08 15:26:40|19422.4|19410.4|19423.7|19411.7|19424.7|19412.7|19422.4|19410.4|1
1744126010000|2025-04-08 15:26:50|19423.5|19411.5|19423.7|19411.7|19426.2|19414.2|19423.5|19411.5|12
1744126020000|2025-04-08 15:27:00|19424.7|19412.7|19425.8|19413.8|19427.2|19415.2|19424.7|19412.7|0
1744126030000|2025-04-08 15:27:10|19427.4|19415.4|19432.2|19420.2|19434.9|19422.9|19427.4|19415.4|14
1744126040000|2025-04-08 15:27:20|19431.2|19419.2|19432.1|19420.1|19432.1|19420.1|19431|19419|2
1744126050000|2025-04-08 15:27:30|19432.2|19420.2|19429.7|19417.7|19432.2|19420.2|19429.7|19417.7|0
1744126060000|2025-04-08 15:27:40|19432.2|19420.2|19427.2|19415.2|19432.2|19420.2|19425.8|19413.8|10
1744126070000|2025-04-08 15:27:50|||||||||1
1744126080000|2025-04-08 15:28:00|19425.1|19413.1|19416.2|19404.2|19425.8|19413.8|19416|19404|23
1744126090000|2025-04-08 15:28:10|19417.1|19405.1|19419.7|19407.7|19419.7|19407.7|19417.1|19405.1|4
1744126100000|2025-04-08 15:28:20|19416.2|19404.2|19422.6|19410.6|19422.6|19410.6|19416.2|19404.2|15
1744126110000|2025-04-08 15:28:30|19421.2|19409.2|19418.7|19406.7|19421.2|19409.2|19418.7|19406.7|5
1744126120000|2025-04-08 15:28:40|19421|19409|19421|19409|19421|19409|19419.9|19407.9|2
1744126130000|2025-04-08 15:28:50|19422.2|19410.2|19421.9|19409.9|19422.2|19410.2|19419.9|19407.9|0
1744126140000|2025-04-08 15:29:00|19422|19410|19419.7|19407.7|19422|19410|19419.7|19407.7|0
1744126150000|2025-04-08 15:29:10|19417.2|19405.2|19412.2|19400.2|19417.2|19405.2|19412.2|19400.2|6
1744126160000|2025-04-08 15:29:20|19407.2|19395.2|19406.2|19394.2|19407.2|19395.2|19406.2|19394.2|14
1744126170000|2025-04-08 15:29:30|19407.2|19395.2|19407.2|19395.2|19407.2|19395.2|19407.2|19395.2|4
1744126180000|2025-04-08 15:29:40|19409.7|19397.7|19403.7|19391.7|19409.9|19397.9|19403.7|19391.7|25
1744126190000|2025-04-08 15:29:50|19405.8|19393.8|19405.8|19393.8|19405.8|19393.8|19405.8|19393.8|3
1744126200000|2025-04-08 15:30:00|19404.7|19392.7|19408.7|19396.7|19412.2|19400.2|19404.7|19392.7|21
1744126210000|2025-04-08 15:30:10|19408.5|19396.5|19407.2|19395.2|19408.7|19396.7|19407.2|19395.2|2
1744126220000|2025-04-08 15:30:20|19408.5|19396.5|19403.3|19391.3|19408.5|19396.5|19403.3|19391.3|9
1744126230000|2025-04-08 15:30:30|19403.5|19391.5|19400.8|19388.8|19404.7|19392.7|19398.3|19386.3|9
1744126240000|2025-04-08 15:30:40|19408.1|19396.1|19402.9|19390.9|19409.2|19397.2|19402.9|19390.9|52
1744126250000|2025-04-08 15:30:50|19403.1|19391.1|19426.9|19414.9|19427.6|19415.6|19403.1|19391.1|9
1744126260000|2025-04-08 15:31:00|19426.5|19414.5|19421.5|19409.5|19426.5|19414.5|19420.4|19408.4|9
1744126270000|2025-04-08 15:31:10|19420.4|19408.4|19417.9|19405.9|19420.4|19408.4|19417.8|19405.8|4
1744126280000|2025-04-08 15:31:20|19416.9|19404.9|19413.1|19401.1|19416.9|19404.9|19413.1|19401.1|11
1744126290000|2025-04-08 15:31:30|19412|19400|19415.4|19403.4|19416.9|19404.9|19408.3|19396.3|6
1744126300000|2025-04-08 15:31:40|19415.8|19403.8|19423.1|19411.1|19426.7|19414.7|19415.8|19403.8|10
1744126310000|2025-04-08 15:31:50|19422.9|19410.9|19425.4|19413.4|19425.4|19413.4|19421.9|19409.9|13
1744126320000|2025-04-08 15:32:00|19420.8|19408.8|19419.4|19407.4|19423.1|19411.1|19419.4|19407.4|16
1744126330000|2025-04-08 15:32:10|19420.4|19408.4|19418.3|19406.3|19420.4|19408.4|19417.9|19405.9|2
1744126340000|2025-04-08 15:32:20|19417.9|19405.9|19415.8|19403.8|19419.4|19407.4|19415.4|19403.4|9
1744126350000|2025-04-08 15:32:30|19416.9|19404.9|19413.1|19401.1|19417.9|19405.9|19412.9|19400.9|4
1744126360000|2025-04-08 15:32:40|19413.3|19401.3|19409.5|19397.5|19413.3|19401.3|19409.4|19397.4|2
1744126370000|2025-04-08 15:32:50|19409.4|19397.4|19413.5|19401.5|19413.5|19401.5|19409.4|19397.4|22
1744126380000|2025-04-08 15:33:00|19409.5|19397.5|19413.3|19401.3|19413.3|19401.3|19409.4|19397.4|9
1744126390000|2025-04-08 15:33:10|19413.1|19401.1|19415.8|19403.8|19415.8|19403.8|19413.1|19401.1|5
1744126400000|2025-04-08 15:33:20|19414.7|19402.7|19413.3|19401.3|19414.7|19402.7|19412.2|19400.2|3
1744126410000|2025-04-08 15:33:30|19421.9|19409.9|19420.8|19408.8|19421.9|19409.9|19420.8|19408.8|6
1744126420000|2025-04-08 15:33:40|19419.7|19407.7|19419.7|19407.7|19419.7|19407.7|19419.5|19407.5|0
1744126430000|2025-04-08 15:33:50|19420.8|19408.8|19425.8|19413.8|19425.8|19413.8|19420.8|19408.8|22
1744126440000|2025-04-08 15:34:00|19426.9|19414.9|19428.3|19416.3|19431.9|19419.9|19426.9|19414.9|4
1744126450000|2025-04-08 15:34:10|19429.4|19417.4|19426.1|19414.1|19429.7|19417.7|19426.1|19414.1|0
1744126460000|2025-04-08 15:34:20|19426|19414|19425.8|19413.8|19429.7|19417.7|19425.8|19413.8|7
1744126470000|2025-04-08 15:34:30|19426.7|19414.7|19435.8|19423.8|19437|19425|19426.7|19414.7|21
1744126480000|2025-04-08 15:34:40|19434.7|19422.7|19425.8|19413.8|19435.8|19423.8|19425.8|19413.8|4
1744126490000|2025-04-08 15:34:50|19426.1|19414.1|19421.1|19409.1|19426.1|19414.1|19421|19409|2
1744126500000|2025-04-08 15:35:00|19422|19410|19416.8|19404.8|19422|19410|19412|19400|21
1744126510000|2025-04-08 15:35:10|19417.9|19405.9|19427.6|19415.6|19427.6|19415.6|19415.4|19403.4|23
1744126520000|2025-04-08 15:35:20|19426.5|19414.5|19419|19407|19427.6|19415.6|19419|19407|2
1744126530000|2025-04-08 15:35:30|19420.1|19408.1|19425.4|19413.4|19425.4|19413.4|19419|19407|5
1744126540000|2025-04-08 15:35:40|19422.2|19410.2|19420.4|19408.4|19422.2|19410.2|19418.3|19406.3|5
1744126550000|2025-04-08 15:35:50|19429|19417|19437.7|19425.7|19437.7|19425.7|19429|19417|6
1744126560000|2025-04-08 15:36:00|19439|19427|19440.1|19428.1|19442.4|19430.4|19437.6|19425.6|32
1744126570000|2025-04-08 15:36:10|19437.6|19425.6|19442.4|19430.4|19442.4|19430.4|19437.6|19425.6|6
1744126580000|2025-04-08 15:36:20|19441.3|19429.3|19439.7|19427.7|19444.5|19432.5|19439.7|19427.7|30
1744126590000|2025-04-08 15:36:30|19437.6|19425.6|19436.1|19424.1|19438.6|19426.6|19436.1|19424.1|6
1744126600000|2025-04-08 15:36:40|19435.1|19423.1|19432.2|19420.2|19436.1|19424.1|19432.2|19420.2|14
1744126610000|2025-04-08 15:36:50|19432|19420|19432.2|19420.2|19433.3|19421.3|19430.9|19418.9|9
1744126620000|2025-04-08 15:37:00|19431.8|19419.8|19435.1|19423.1|19437.6|19425.6|19429.7|19417.7|4
1744126630000|2025-04-08 15:37:10|19433.8|19421.8|19426.3|19414.3|19433.8|19421.8|19426.3|19414.3|1
1744126640000|2025-04-08 15:37:20|19427.6|19415.6|19427.6|19415.6|19433.6|19421.6|19427.4|19415.4|9
1744126650000|2025-04-08 15:37:30|19426.5|19414.5|19426.5|19414.5|19427.9|19415.9|19425.8|19413.8|6
1744126660000|2025-04-08 15:37:40|19425.4|19413.4|19417.9|19405.9|19425.4|19413.4|19416.5|19404.5|9
1744126670000|2025-04-08 15:37:50|19416.8|19404.8|19416.5|19404.5|19417.7|19405.7|19416.5|19404.5|2
1744126680000|2025-04-08 15:38:00|19412.7|19400.7|19417.6|19405.6|19418.6|19406.6|19412.6|19400.6|15
1744126690000|2025-04-08 15:38:10|19418.6|19406.6|19417.6|19405.6|19418.6|19406.6|19417.6|19405.6|0
1744126700000|2025-04-08 15:38:20|19416.5|19404.5|19417.6|19405.6|19417.6|19405.6|19416.5|19404.5|0
1744126710000|2025-04-08 15:38:30|19417.5|19405.5|19413.1|19401.1|19417.5|19405.5|19413.1|19401.1|8
1744126720000|2025-04-08 15:38:40|19412.9|19400.9|19405.8|19393.8|19412.9|19400.9|19405.6|19393.6|10
1744126730000|2025-04-08 15:38:50|19404.7|19392.7|19402|19390|19404.7|19392.7|19400.8|19388.8|7
1744126740000|2025-04-08 15:39:00|19404.5|19392.5|19412.9|19400.9|19414.2|19402.2|19404.5|19392.5|22
1744126750000|2025-04-08 15:39:10|19414|19402|19408.3|19396.3|19414|19402|19408.3|19396.3|3
1744126760000|2025-04-08 15:39:20|19407.9|19395.9|19409|19397|19409|19397|19407.9|19395.9|0
1744126770000|2025-04-08 15:39:30|19409.2|19397.2|19411.7|19399.7|19411.7|19399.7|19409.2|19397.2|6
1744126780000|2025-04-08 15:39:40|19414.3|19402.3|19411.5|19399.5|19414.3|19402.3|19411.5|19399.5|7
1744126790000|2025-04-08 15:39:50|19413.8|19401.8|19414|19402|19416.5|19404.5|19413.8|19401.8|11
1744126800000|2025-04-08 15:40:00|19416.1|19404.1|19420.4|19408.4|19422|19410|19411.5|19399.5|24
1744126810000|2025-04-08 15:40:10|19421.5|19409.5|19416.5|19404.5|19421.5|19409.5|19416.5|19404.5|4
1744126820000|2025-04-08 15:40:20|19413.3|19401.3|19405.8|19393.8|19413.3|19401.3|19405.8|19393.8|11
1744126830000|2025-04-08 15:40:30|19406.6|19394.6|19408.1|19396.1|19408.1|19396.1|19400.6|19388.6|32
1744126840000|2025-04-08 15:40:40|19408.3|19396.3|19405.4|19393.4|19408.3|19396.3|19405.4|19393.4|1
1744126850000|2025-04-08 15:40:50|19406.5|19394.5|19400.4|19388.4|19406.5|19394.5|19400.4|19388.4|8
1744126860000|2025-04-08 15:41:00|19400.6|19388.6|19400.4|19388.4|19400.6|19388.6|19400.4|19388.4|2
1744126870000|2025-04-08 15:41:10|19401.6|19389.6|19415|19403|19415.4|19403.4|19401.6|19389.6|13
1744126880000|2025-04-08 15:41:20|19414|19402|19407.9|19395.9|19414|19402|19407.9|19395.9|5
1744126890000|2025-04-08 15:41:30|19407.7|19395.7|19405.4|19393.4|19409|19397|19405.4|19393.4|2
1744126900000|2025-04-08 15:41:40|19404|19392|19402.9|19390.9|19404|19392|19402.9|19390.9|9
1744126910000|2025-04-08 15:41:50|19404|19392|19401.5|19389.5|19404.3|19392.3|19401.5|19389.5|7
1744126920000|2025-04-08 15:42:00|19402.9|19390.9|19411.5|19399.5|19412.5|19400.5|19402.9|19390.9|21
1744126930000|2025-04-08 15:42:10|19412.5|19400.5|19412.5|19400.5|19413.8|19401.8|19410.4|19398.4|9
1744126940000|2025-04-08 15:42:20|19413.8|19401.8|19411.3|19399.3|19415|19403|19410|19398|12
1744126950000|2025-04-08 15:42:30|19410|19398|19407.7|19395.7|19410|19398|19407.7|19395.7|1
1744126960000|2025-04-08 15:42:40|19408.8|19396.8|19404.1|19392.1|19408.8|19396.8|19404.1|19392.1|8
1744126970000|2025-04-08 15:42:50|19406.3|19394.3|19412.5|19400.5|19415|19403|19406.3|19394.3|8
1744126980000|2025-04-08 15:43:00|19412.7|19400.7|19420.2|19408.2|19420.2|19408.2|19410.4|19398.4|4
1744126990000|2025-04-08 15:43:10|19420|19408|19412.9|19400.9|19422.5|19410.5|19412.9|19400.9|4
1744127000000|2025-04-08 15:43:20|19414|19402|19413.8|19401.8|19414|19402|19411.5|19399.5|2
1744127010000|2025-04-08 15:43:30|19412.7|19400.7|19416.5|19404.5|19416.5|19404.5|19412.5|19400.5|3
1744127020000|2025-04-08 15:43:40|19410.4|19398.4|19410.4|19398.4|19411.5|19399.5|19410.4|19398.4|25
1744127030000|2025-04-08 15:43:50|19411.5|19399.5|19411.6|19399.6|19411.6|19399.6|19411.5|19399.5|1
1744127040000|2025-04-08 15:44:00|19412.9|19400.9|19406.8|19394.8|19414.1|19402.1|19406.8|19394.8|18
1744127050000|2025-04-08 15:44:10|19405.7|19393.7|19410.2|19398.2|19410.2|19398.2|19405.6|19393.6|8
1744127060000|2025-04-08 15:44:20|19410.6|19398.6|19408.1|19396.1|19410.6|19398.6|19408.1|19396.1|3
1744127070000|2025-04-08 15:44:30|19410.2|19398.2|19414.3|19402.3|19414.3|19402.3|19410.2|19398.2|14
1744127080000|2025-04-08 15:44:40|19414.1|19402.1|19412.9|19400.9|19414.1|19402.1|19412.9|19400.9|2
1744127090000|2025-04-08 15:44:50|19413.1|19401.1|19411.8|19399.8|19413.1|19401.1|19410.4|19398.4|1
1744127100000|2025-04-08 15:45:00|19410.7|19398.7|19405.6|19393.6|19411.8|19399.8|19404.1|19392.1|22
1744127110000|2025-04-08 15:45:10|19406.6|19394.6|19405.6|19393.6|19406.6|19394.6|19405.6|19393.6|0
1744127120000|2025-04-08 15:45:20|19406.6|19394.6|19405.6|19393.6|19406.6|19394.6|19405.6|19393.6|0
1744127130000|2025-04-08 15:45:30|19407.9|19395.9|19407|19395|19409|19397|19405.7|19393.7|6
1744127140000|2025-04-08 15:45:40|19405.9|19393.9|19407|19395|19407|19395|19405.7|19393.7|1
1744127150000|2025-04-08 15:45:50|19408.2|19396.2|19404.8|19392.8|19408.2|19396.2|19403.4|19391.4|17
1744127160000|2025-04-08 15:46:00|19402.7|19390.7|19397.2|19385.2|19403.4|19391.4|19397.2|19385.2|28
1744127170000|2025-04-08 15:46:10|19398.6|19386.6|19399.3|19387.3|19399.3|19387.3|19396.8|19384.8|18
1744127180000|2025-04-08 15:46:20|19400.6|19388.6|19396.8|19384.8|19400.6|19388.6|19396.8|19384.8|18
1744127190000|2025-04-08 15:46:30|19399.3|19387.3|19399.3|19387.3|19399.3|19387.3|19399.3|19387.3|38
1744127200000|2025-04-08 15:46:40|19399.5|19387.5|19405.6|19393.6|19405.6|19393.6|19399.3|19387.3|6
1744127210000|2025-04-08 15:46:50|19405.4|19393.4|19405.7|19393.7|19405.7|19393.7|19405.4|19393.4|0
1744127220000|2025-04-08 15:47:00|19405.6|19393.6|19402.9|19390.9|19406.8|19394.8|19401.8|19389.8|5
1744127230000|2025-04-08 15:47:10|19403.2|19391.2|19406.8|19394.8|19409.3|19397.3|19403.2|19391.2|9
1744127240000|2025-04-08 15:47:20|19405.7|19393.7|19404.7|19392.7|19405.7|19393.7|19401.8|19389.8|6
1744127250000|2025-04-08 15:47:30|19404.5|19392.5|19402.2|19390.2|19404.7|19392.7|19402.2|19390.2|7
1744127260000|2025-04-08 15:47:40|19402|19390|19402|19390|19402.2|19390.2|19402|19390|0
1744127270000|2025-04-08 15:47:50|19402.2|19390.2|19403.4|19391.4|19404.7|19392.7|19402|19390|8
1744127280000|2025-04-08 15:48:00|19404.5|19392.5|19407|19395|19410.7|19398.7|19404.5|19392.5|17
1744127290000|2025-04-08 15:48:10|19407.2|19395.2|19409.3|19397.3|19409.3|19397.3|19407|19395|1
1744127300000|2025-04-08 15:48:20|19408.2|19396.2|19405.9|19393.9|19408.2|19396.2|19404.7|19392.7|6
1744127310000|2025-04-08 15:48:30|19405.7|19393.7|19405.9|19393.9|19405.9|19393.9|19405.7|19393.7|1
1744127320000|2025-04-08 15:48:40|19404.8|19392.8|19407.2|19395.2|19407.2|19395.2|19404.7|19392.7|2
1744127330000|2025-04-08 15:48:50|19406.1|19394.1|19404.7|19392.7|19406.1|19394.1|19404.7|19392.7|2
1744127340000|2025-04-08 15:49:00|19399.8|19387.8|19397.3|19385.3|19399.8|19387.8|19397.3|19385.3|23
1744127350000|2025-04-08 15:49:10|19398.6|19386.6|19398.6|19386.6|19399.6|19387.6|19397.1|19385.1|5
1744127360000|2025-04-08 15:49:20|19397.1|19385.1|19398.6|19386.6|19399.6|19387.6|19397.1|19385.1|7
1744127370000|2025-04-08 15:49:30|19390.9|19378.9|19387.1|19375.1|19391.8|19379.8|19387.1|19375.1|14
1744127380000|2025-04-08 15:49:40|19388.2|19376.2|19387.3|19375.3|19388.2|19376.2|19384.8|19372.8|16
1744127390000|2025-04-08 15:49:50|19386.3|19374.3|19392.3|19380.3|19394.6|19382.6|19386.3|19374.3|13
1744127400000|2025-04-08 15:50:00|19389.8|19377.8|19389.8|19377.8|19392.3|19380.3|19389.6|19377.6|9
1744127410000|2025-04-08 15:50:10|19388.8|19376.8|19392.3|19380.3|19392.3|19380.3|19388.8|19376.8|8
1744127420000|2025-04-08 15:50:20|19391.3|19379.3|19391.1|19379.1|19391.3|19379.3|19391.1|19379.1|5
1744127430000|2025-04-08 15:50:30|19391.3|19379.3|19391.1|19379.1|19392.3|19380.3|19388.6|19376.6|20
1744127440000|2025-04-08 15:50:40|19392.1|19380.1|19389.6|19377.6|19392.1|19380.1|19389.6|19377.6|2
1744127450000|2025-04-08 15:50:50|19388.6|19376.6|19392.3|19380.3|19392.3|19380.3|19388.6|19376.6|11
1744127460000|2025-04-08 15:51:00|19394.6|19382.6|19394.8|19382.8|19395|19383|19393.7|19381.7|16
1744127470000|2025-04-08 15:51:10|19395|19383|19389.6|19377.6|19396.8|19384.8|19389.6|19377.6|15
1744127480000|2025-04-08 15:51:20|19384.6|19372.6|19384.6|19372.6|19384.6|19372.6|19384.6|19372.6|34
1744127490000|2025-04-08 15:51:30|19386.2|19374.2|19386.1|19374.1|19391.1|19379.1|19386.1|19374.1|16
1744127500000|2025-04-08 15:51:40|19385|19373|19380|19368|19385|19373|19380|19368|11
1744127510000|2025-04-08 15:51:50|19376.2|19364.2|19376.1|19364.1|19376.2|19364.2|19374.6|19362.6|21
1744127520000|2025-04-08 15:52:00|19374.8|19362.8|19373.6|19361.6|19375.9|19363.9|19373.2|19361.2|9
1744127530000|2025-04-08 15:52:10|19373.4|19361.4|19351.2|19339.2|19373.4|19361.4|19348.9|19336.9|46
1744127540000|2025-04-08 15:52:20|19352.3|19340.3|19348.6|19336.6|19358.7|19346.7|19348.6|19336.6|26
1744127550000|2025-04-08 15:52:30|19347.5|19335.5|19348.2|19336.2|19351.1|19339.1|19347.5|19335.5|23
1744127560000|2025-04-08 15:52:40|19348.4|19336.4|19345.9|19333.9|19350.9|19338.9|19345.9|19333.9|21
1744127570000|2025-04-08 15:52:50|19345.7|19333.7|19343.2|19331.2|19348.2|19336.2|19337.3|19325.3|15
1744127580000|2025-04-08 15:53:00|19343.6|19331.6|19346.2|19334.2|19347.5|19335.5|19342.5|19330.5|24
1744127590000|2025-04-08 15:53:10|19346.1|19334.1|19342.7|19330.7|19346.1|19334.1|19342.7|19330.7|6
1744127600000|2025-04-08 15:53:20|19344.8|19332.8|19348.4|19336.4|19348.6|19336.6|19344.8|19332.8|8
1744127610000|2025-04-08 15:53:30|19350.9|19338.9|19358.2|19346.2|19358.2|19346.2|19348.6|19336.6|21
1744127620000|2025-04-08 15:53:40|19358.4|19346.4|19360.7|19348.7|19364.3|19352.3|19358.4|19346.4|13
1744127630000|2025-04-08 15:53:50|19361.8|19349.8|19362.1|19350.1|19362.1|19350.1|19358.4|19346.4|6
1744127640000|2025-04-08 15:54:00|19362|19350|19366.8|19354.8|19367|19355|19359.6|19347.6|9
1744127650000|2025-04-08 15:54:10|19367|19355|19376.1|19364.1|19376.1|19364.1|19365.7|19353.7|11
1744127660000|2025-04-08 15:54:20|19377.1|19365.1|19378.2|19366.2|19385.7|19373.7|19377.1|19365.1|31
1744127670000|2025-04-08 15:54:30|19376.1|19364.1|19378.6|19366.6|19379.6|19367.6|19375.7|19363.7|17
1744127680000|2025-04-08 15:54:40|19379.6|19367.6|19378.2|19366.2|19380.7|19368.7|19376.1|19364.1|26
1744127690000|2025-04-08 15:54:50|19377.1|19365.1|19375.7|19363.7|19377.1|19365.1|19374.6|19362.6|3
1744127700000|2025-04-08 15:55:00|19373.6|19361.6|19366.1|19354.1|19374.6|19362.6|19366.1|19354.1|13
1744127710000|2025-04-08 15:55:10|19367.1|19355.1|19363.6|19351.6|19367.5|19355.5|19363.6|19351.6|4
1744127720000|2025-04-08 15:55:20|19365|19353|19363.6|19351.6|19365|19353|19363.6|19351.6|3
1744127730000|2025-04-08 15:55:30|19364.6|19352.6|19361.1|19349.1|19367.1|19355.1|19361.1|19349.1|17
1744127740000|2025-04-08 15:55:40|19362.1|19350.1|19353.4|19341.4|19362.1|19350.1|19352.5|19340.5|15
1744127750000|2025-04-08 15:55:50|19353.6|19341.6|19351.2|19339.2|19353.6|19341.6|19351.2|19339.2|2
1744127760000|2025-04-08 15:56:00|19351.1|19339.1|19357.1|19345.1|19357.1|19345.1|19351.1|19339.1|9
1744127770000|2025-04-08 15:56:10|19352.1|19340.1|19353.7|19341.7|19354.6|19342.6|19352.1|19340.1|13
1744127780000|2025-04-08 15:56:20|19353.6|19341.6|19352.5|19340.5|19353.7|19341.7|19352.5|19340.5|1
1744127790000|2025-04-08 15:56:30|19352.3|19340.3|19367.1|19355.1|19367.1|19355.1|19352.3|19340.3|25
1744127800000|2025-04-08 15:56:40|19366.9|19354.9|19374.6|19362.6|19375.7|19363.7|19366.9|19354.9|13
1744127810000|2025-04-08 15:56:50|19377.1|19365.1|19377.1|19365.1|19377.1|19365.1|19377.1|19365.1|3
1744127820000|2025-04-08 15:57:00|19380.7|19368.7|19375.9|19363.9|19380.7|19368.7|19375.9|19363.9|7
1744127830000|2025-04-08 15:57:10|19378.2|19366.2|19378.2|19366.2|19379.6|19367.6|19378.2|19366.2|8
1744127840000|2025-04-08 15:57:20|19376|19364|19375.7|19363.7|19377.1|19365.1|19375.7|19363.7|4
1744127850000|2025-04-08 15:57:30|19375.9|19363.9|19368.4|19356.4|19375.9|19363.9|19368.4|19356.4|7
1744127860000|2025-04-08 15:57:40|19368.2|19356.2|19363.2|19351.2|19372.1|19360.1|19362.1|19350.1|20
1744127870000|2025-04-08 15:57:50|19363.4|19351.4|19357.1|19345.1|19363.5|19351.5|19352.1|19340.1|23
1744127880000|2025-04-08 15:58:00|19357.5|19345.5|19357.1|19345.1|19358.5|19346.5|19356|19344|15
1744127890000|2025-04-08 15:58:10|19359.6|19347.6|19362.1|19350.1|19362.1|19350.1|19359.6|19347.6|8
1744127900000|2025-04-08 15:58:20|19361|19349|19361|19349|19361|19349|19361|19349|3
1744127910000|2025-04-08 15:58:30|19362.1|19350.1|19359.6|19347.6|19362.1|19350.1|19359.4|19347.4|22
1744127920000|2025-04-08 15:58:40|19359.4|19347.4|19359.6|19347.6|19359.6|19347.6|19359.4|19347.4|0
1744127930000|2025-04-08 15:58:50|19359.4|19347.4|19362.1|19350.1|19364.4|19352.4|19359.4|19347.4|17
1744127940000|2025-04-08 15:59:00|19361|19349|19359.4|19347.4|19361.8|19349.8|19359.4|19347.4|1
1744127950000|2025-04-08 15:59:10|19359.3|19347.3|19359.3|19347.3|19359.4|19347.4|19359.3|19347.3|2
1744127960000|2025-04-08 15:59:20|19362.1|19350.1|19360.7|19348.7|19362.1|19350.1|19360.7|19348.7|5
1744127980000|2025-04-08 15:59:40|19360.9|19348.9|19361.8|19349.8|19361.9|19349.9|19359.6|19347.6|2
1744127990000|2025-04-08 15:59:50|19364.1|19352.1|19361.8|19349.8|19364.1|19352.1|19360.7|19348.7|7
1744128000000|2025-04-08 16:00:00|19359.6|19347.6|19360.7|19348.7|19364.4|19352.4|19359.3|19347.3|15
1744128010000|2025-04-08 16:00:10|19361.8|19349.8|19362.1|19350.1|19363.4|19351.4|19360.7|19348.7|2
1744128020000|2025-04-08 16:00:20|19363.2|19351.2|19363.2|19351.2|19364.4|19352.4|19362.1|19350.1|2
1744128030000|2025-04-08 16:00:30|19362.1|19350.1|19363.2|19351.2|19364.2|19352.2|19361.7|19349.7|11
1744128040000|2025-04-08 16:00:40|19362.1|19350.1|19360.3|19348.3|19362.1|19350.1|19360.3|19348.3|1
1744128050000|2025-04-08 16:00:50|19359.2|19347.2|19359.4|19347.4|19360.5|19348.5|19359.2|19347.2|2
1744128060000|2025-04-08 16:01:00|19359.2|19347.2|19364.2|19352.2|19364.2|19352.2|19359.1|19347.1|43
1744128070000|2025-04-08 16:01:10|19364.4|19352.4|19364.6|19352.6|19367.1|19355.1|19362.1|19350.1|13
1744128080000|2025-04-08 16:01:20|19364.8|19352.8|19363.2|19351.2|19364.8|19352.8|19362.1|19350.1|22
1744128090000|2025-04-08 16:01:30|19363.4|19351.4|19364.6|19352.6|19364.6|19352.6|19362.1|19350.1|0
1744128100000|2025-04-08 16:01:40|19367.1|19355.1|19360.7|19348.7|19367.1|19355.1|19360.7|19348.7|4
1744128110000|2025-04-08 16:01:50|19362.1|19350.1|19373.2|19361.2|19373.2|19361.2|19362.1|19350.1|22
1744128120000|2025-04-08 16:02:00|19372.1|19360.1|19375.7|19363.7|19380.7|19368.7|19372.1|19360.1|9
1744128130000|2025-04-08 16:02:10|19373.2|19361.2|19383|19371|19383.2|19371.2|19367.5|19355.5|49
1744128140000|2025-04-08 16:02:20|19383.2|19371.2|19379.2|19367.2|19383.2|19371.2|19379.2|19367.2|10
1744128150000|2025-04-08 16:02:30|19380.3|19368.3|19379.2|19367.2|19380.3|19368.3|19379.2|19367.2|3
1744128160000|2025-04-08 16:02:40|19380.3|19368.3|19381.6|19369.6|19381.6|19369.6|19379.2|19367.2|14
1744128170000|2025-04-08 16:02:50|19381.4|19369.4|19385.3|19373.3|19386.7|19374.7|19381.4|19369.4|9
1744128180000|2025-04-08 16:03:00|19388.9|19376.9|19397.5|19385.5|19398|19386|19388.9|19376.9|25
1744128190000|2025-04-08 16:03:10|19396.4|19384.4|19401.4|19389.4|19406.4|19394.4|19396.4|19384.4|20
1744128200000|2025-04-08 16:03:20|19400|19388|19403.9|19391.9|19403.9|19391.9|19400|19388|7
1744128210000|2025-04-08 16:03:30|19405|19393|19395.3|19383.3|19406|19394|19395.3|19383.3|7
1744128220000|2025-04-08 16:03:40|19402.8|19390.8|19402.5|19390.5|19403.9|19391.9|19401.4|19389.4|44
1744128230000|2025-04-08 16:03:50|19401.4|19389.4|19401.4|19389.4|19401.4|19389.4|19401.4|19389.4|2
1744128240000|2025-04-08 16:04:00|19402.5|19390.5|19406|19394|19407.5|19395.5|19402.5|19390.5|32
1744128250000|2025-04-08 16:04:10|19406.2|19394.2|19391.4|19379.4|19406.4|19394.4|19391.4|19379.4|23
1744128260000|2025-04-08 16:04:20|19389.2|19377.2|19381.6|19369.6|19390.1|19378.1|19381.6|19369.6|15
1744128270000|2025-04-08 16:04:30|19380.3|19368.3|19381.4|19369.4|19381.6|19369.6|19380.3|19368.3|2
1744128280000|2025-04-08 16:04:40|19381.6|19369.6|19388.9|19376.9|19392.4|19380.4|19381.6|19369.6|12
1744128290000|2025-04-08 16:04:50|19389.9|19377.9|19393.9|19381.9|19393.9|19381.9|19389.9|19377.9|4
1744128300000|2025-04-08 16:05:00|19396|19384|19393.7|19381.7|19396.4|19384.4|19392.4|19380.4|3
1744128310000|2025-04-08 16:05:10|19394.1|19382.1|19393.7|19381.7|19396.2|19384.2|19393.7|19381.7|7
1744128320000|2025-04-08 16:05:20|19392.4|19380.4|19388.9|19376.9|19393.7|19381.7|19387.4|19375.4|30
1744128330000|2025-04-08 16:05:30|19389.9|19377.9|19390.1|19378.1|19390.1|19378.1|19389.9|19377.9|3
1744128340000|2025-04-08 16:05:40|19389.9|19377.9|19384.9|19372.9|19389.9|19377.9|19384.9|19372.9|5
1744128350000|2025-04-08 16:05:50|19383.9|19371.9|19378.7|19366.7|19383.9|19371.9|19378.7|19366.7|41
1744128360000|2025-04-08 16:06:00|||||||||4
1744128380000|2025-04-08 16:06:20|19384.9|19372.9|19382.4|19370.4|19384.9|19372.9|19382.4|19370.4|9
1744128390000|2025-04-08 16:06:30|19382.8|19370.8|19382.6|19370.6|19383.9|19371.9|19380.1|19368.1|2
1744128400000|2025-04-08 16:06:40|19382.4|19370.4|19380.1|19368.1|19382.4|19370.4|19380.1|19368.1|0
1744128410000|2025-04-08 16:06:50|19379|19367|19378.7|19366.7|19384.9|19372.9|19378.7|19366.7|9
1744128420000|2025-04-08 16:07:00|19378.9|19366.9|19366.4|19354.4|19378.9|19366.9|19366.4|19354.4|22
1744128430000|2025-04-08 16:07:10|19365.3|19353.3|19372.4|19360.4|19372.4|19360.4|19365.3|19353.3|19
1744128440000|2025-04-08 16:07:20|19373.5|19361.5|19377.4|19365.4|19379.9|19367.9|19371.4|19359.4|8
1744128450000|2025-04-08 16:07:30|19377.8|19365.8|19377.4|19365.4|19378.9|19366.9|19377.4|19365.4|1
1744128460000|2025-04-08 16:07:40|19381.4|19369.4|19380.3|19368.3|19381.4|19369.4|19380.3|19368.3|5
1744128470000|2025-04-08 16:07:50|19381.4|19369.4|19387.8|19375.8|19391.4|19379.4|19381.4|19369.4|17
1744128480000|2025-04-08 16:08:00|19386.7|19374.7|19385.3|19373.3|19387.6|19375.6|19385.3|19373.3|0
1744128490000|2025-04-08 16:08:10|19384.9|19372.9|19384.9|19372.9|19385.1|19373.1|19384.9|19372.9|0
1744128500000|2025-04-08 16:08:20|19383.9|19371.9|19383.7|19371.7|19383.9|19371.9|19383.7|19371.7|27
1744128510000|2025-04-08 16:08:30|19383.9|19371.9|19388.5|19376.5|19389.8|19377.8|19383.9|19371.9|7
1744128520000|2025-04-08 16:08:40|19387.4|19375.4|19387.4|19375.4|19387.4|19375.4|19387.4|19375.4|0
1744128530000|2025-04-08 16:08:50|19386.2|19374.2|19383.3|19371.3|19386.2|19374.2|19383.3|19371.3|41
1744128540000|2025-04-08 16:09:00|19383.5|19371.5|19383.5|19371.5|19383.7|19371.7|19383.5|19371.5|12
1744128550000|2025-04-08 16:09:10|19383.7|19371.7|19383.9|19371.9|19383.9|19371.9|19383.7|19371.7|1
1744128560000|2025-04-08 16:09:20|19383.7|19371.7|19383.5|19371.5|19384.6|19372.6|19383.5|19371.5|11
1744128570000|2025-04-08 16:09:30|19383.3|19371.3|19387.4|19375.4|19389.8|19377.8|19383.3|19371.3|36
1744128580000|2025-04-08 16:09:40|19388.5|19376.5|19387.4|19375.4|19388.7|19376.7|19387.4|19375.4|0
1744128590000|2025-04-08 16:09:50|19388.5|19376.5|19391|19379|19391.4|19379.4|19388.5|19376.5|3
1744128600000|2025-04-08 16:10:00|19390.6|19378.6|19392.2|19380.2|19392.4|19380.4|19387.4|19375.4|24
1744128610000|2025-04-08 16:10:10|19391|19379|19391|19379|19391|19379|19391|19379|0
1744128620000|2025-04-08 16:10:20|19389.6|19377.6|19387.4|19375.4|19391|19379|19387.4|19375.4|2
1744128630000|2025-04-08 16:10:30|19388.7|19376.7|19391.4|19379.4|19391.4|19379.4|19388.7|19376.7|1
1744128640000|2025-04-08 16:10:40|19392.4|19380.4|19388.9|19376.9|19392.4|19380.4|19388.7|19376.7|4
1744128650000|2025-04-08 16:10:50|19387.8|19375.8|19380.3|19368.3|19387.8|19375.8|19378.9|19366.9|6
1744128660000|2025-04-08 16:11:00|19379.9|19367.9|19383.9|19371.9|19383.9|19371.9|19378.9|19366.9|11
1744128670000|2025-04-08 16:11:10|19384.9|19372.9|19385.1|19373.1|19386.4|19374.4|19381.4|19369.4|9
1744128680000|2025-04-08 16:11:20|19384.9|19372.9|19382.4|19370.4|19386.4|19374.4|19381.4|19369.4|2
1744128690000|2025-04-08 16:11:30|19381.4|19369.4|19382.4|19370.4|19382.4|19370.4|19379.9|19367.9|3
1744128700000|2025-04-08 16:11:40|19383.9|19371.9|19382.6|19370.6|19383.9|19371.9|19378.8|19366.8|3
1744128710000|2025-04-08 16:11:50|19382.4|19370.4|19383.8|19371.8|19383.8|19371.8|19382.4|19370.4|0
1744128720000|2025-04-08 16:12:00|19386.3|19374.3|19397.4|19385.4|19397.4|19385.4|19386.3|19374.3|23
1744128730000|2025-04-08 16:12:10|19396.3|19384.3|19396.3|19384.3|19397.4|19385.4|19394.9|19382.9|2
1744128740000|2025-04-08 16:12:20|19397.4|19385.4|19397.4|19385.4|19397.6|19385.6|19397.4|19385.4|0
1744128750000|2025-04-08 16:12:30|19398.5|19386.5|19401.3|19389.3|19401.3|19389.3|19397.4|19385.4|5
1744128760000|2025-04-08 16:12:40|19408.5|19396.5|19407.4|19395.4|19408.8|19396.8|19404.9|19392.9|12
1744128770000|2025-04-08 16:12:50|19408.5|19396.5|19404.9|19392.9|19408.5|19396.5|19403.8|19391.8|1
1744128780000|2025-04-08 16:13:00|19406.2|19394.2|19401.3|19389.3|19406.2|19394.2|19401.3|19389.3|4
1744128790000|2025-04-08 16:13:10|19402.4|19390.4|19402.4|19390.4|19402.6|19390.6|19399.9|19387.9|9
1744128800000|2025-04-08 16:13:20|19403.8|19391.8|19400.3|19388.3|19403.8|19391.8|19397.6|19385.6|9
1744128810000|2025-04-08 16:13:30|19398.1|19386.1|19403.8|19391.8|19404|19392|19397.8|19385.8|4
1744128820000|2025-04-08 16:13:40|19407.6|19395.6|19398.8|19386.8|19407.6|19395.6|19398.8|19386.8|25
1744128830000|2025-04-08 16:13:50|19397.8|19385.8|19407.8|19395.8|19410.1|19398.1|19397.8|19385.8|9
1744128840000|2025-04-08 16:14:00|19408.8|19396.8|19412.6|19400.6|19413.8|19401.8|19408.8|19396.8|9
1744128850000|2025-04-08 16:14:10|19413.8|19401.8|19420.1|19408.1|19423.8|19411.8|19413.8|19401.8|17
1744128860000|2025-04-08 16:14:20|19419.9|19407.9|19414.9|19402.9|19419.9|19407.9|19413.8|19401.8|3
1744128870000|2025-04-08 16:14:30|19413.8|19401.8|19420.1|19408.1|19420.3|19408.3|19413.8|19401.8|5
1744128880000|2025-04-08 16:14:40|19411.3|19399.3|19412.6|19400.6|19412.6|19400.6|19410.3|19398.3|4
1744128890000|2025-04-08 16:14:50|19410.3|19398.3|19405.3|19393.3|19410.3|19398.3|19405.3|19393.3|1
1744128900000|2025-04-08 16:15:00|19407.6|19395.6|19405.3|19393.3|19407.6|19395.6|19405.1|19393.1|1
1744128910000|2025-04-08 16:15:10|19405.1|19393.1|19405.1|19393.1|19407.6|19395.6|19404.9|19392.9|15
1744128920000|2025-04-08 16:15:20|19404|19392|19405.1|19393.1|19406.3|19394.3|19404|19392|4
1744128930000|2025-04-08 16:15:30|19403.8|19391.8|19403.8|19391.8|19405.1|19393.1|19403.8|19391.8|5
1744128940000|2025-04-08 16:15:40|||||||||5
1744128950000|2025-04-08 16:15:50|19396.3|19384.3|19388.5|19376.5|19396.3|19384.3|19383.5|19371.5|44
1744128960000|2025-04-08 16:16:00|19387.4|19375.4|19396.2|19384.2|19396.2|19384.2|19387.4|19375.4|14
1744128970000|2025-04-08 16:16:10|19397.4|19385.4|19396|19384|19397.4|19385.4|19396|19384|2
1744128980000|2025-04-08 16:16:20|19397|19385|19392.4|19380.4|19397.2|19385.2|19392.4|19380.4|5
1744128990000|2025-04-08 16:16:30|19393.5|19381.5|19389.9|19377.9|19393.5|19381.5|19389.9|19377.9|0
1744129000000|2025-04-08 16:16:40|19391|19379|19399.9|19387.9|19401|19389|19391|19379|7
1744129010000|2025-04-08 16:16:50|19399.7|19387.7|19401.3|19389.3|19401.3|19389.3|19397.2|19385.2|5
1744129020000|2025-04-08 16:17:00|19399.9|19387.9|19400.3|19388.3|19401.3|19389.3|19396.5|19384.5|11
1744129030000|2025-04-08 16:17:10|19399|19387|19397.9|19385.9|19399|19387|19397.8|19385.8|3
1744129040000|2025-04-08 16:17:20|19397.8|19385.8|19401.7|19389.7|19405.1|19393.1|19397.8|19385.8|17
1744129050000|2025-04-08 16:17:30|19402.9|19390.9|19408.1|19396.1|19409.4|19397.4|19402.9|19390.9|2
1744129060000|2025-04-08 16:17:40|19407|19395|19405.6|19393.6|19407|19395|19405.4|19393.4|0
1744129070000|2025-04-08 16:17:50|19409|19397|19409.2|19397.2|19409.2|19397.2|19409|19397|6
1744129080000|2025-04-08 16:18:00|19409|19397|19415.6|19403.6|19415.6|19403.6|19409|19397|28
1744129090000|2025-04-08 16:18:10|19415.4|19403.4|19411.9|19399.9|19415.4|19403.4|19410.6|19398.6|5
1744129100000|2025-04-08 16:18:20|19411.7|19399.7|19410.6|19398.6|19411.7|19399.7|19409.5|19397.5|3
1744129110000|2025-04-08 16:18:30|19410.4|19398.4|19413.1|19401.1|19413.1|19401.1|19410.4|19398.4|8
1744129120000|2025-04-08 16:18:40|19412.9|19400.9|19416.7|19404.7|19418.1|19406.1|19412.9|19400.9|3
1744129130000|2025-04-08 16:18:50|19416.9|19404.9|19416.9|19404.9|19416.9|19404.9|19416.9|19404.9|0
1744129140000|2025-04-08 16:19:00|19414.4|19402.4|19422.8|19410.8|19422.8|19410.8|19414.4|19402.4|5
1744129150000|2025-04-08 16:19:10|19422.7|19410.7|19434.4|19422.4|19434.4|19422.4|19415.6|19403.6|21
1744129160000|2025-04-08 16:19:20|19433.1|19421.1|19440.6|19428.6|19443.1|19431.1|19433.1|19421.1|8
1744129170000|2025-04-08 16:19:30|19438.5|19426.5|19430.6|19418.6|19438.5|19426.5|19430.6|19418.6|6
1744129180000|2025-04-08 16:19:40|19433.1|19421.1|19425.6|19413.6|19433.1|19421.1|19423.3|19411.3|17
1744129190000|2025-04-08 16:19:50|19424.5|19412.5|19427|19415|19427|19415|19419.5|19407.5|4
1744129200000|2025-04-08 16:20:00|19425.6|19413.6|19421|19409|19426|19414|19421|19409|6
1744129210000|2025-04-08 16:20:10|19422|19410|19428.5|19416.5|19428.5|19416.5|19422|19410|7
1744129220000|2025-04-08 16:20:20|19429.7|19417.7|19425.6|19413.6|19429.7|19417.7|19425.6|19413.6|0
1744129230000|2025-04-08 16:20:30|19424.5|19412.5|19423.5|19411.5|19424.5|19412.5|19421|19409|3
1744129240000|2025-04-08 16:20:40|19422.4|19410.4|19433.5|19421.5|19433.5|19421.5|19422.4|19410.4|11
1744129250000|2025-04-08 16:20:50|19432.4|19420.4|19434.5|19422.5|19434.5|19422.5|19431|19419|3
1744129260000|2025-04-08 16:21:00|19433.5|19421.5|19424.5|19412.5|19433.5|19421.5|19423.5|19411.5|26
1744129270000|2025-04-08 16:21:10|19423.5|19411.5|19426|19414|19428.3|19416.3|19423.5|19411.5|4
1744129280000|2025-04-08 16:21:20|19425.8|19413.8|19436|19424|19436|19424|19425.8|19413.8|6
1744129300000|2025-04-08 16:21:40|19434.5|19422.5|19427.2|19415.2|19434.5|19422.5|19427.2|19415.2|2
1744129310000|2025-04-08 16:21:50|19427|19415|19426|19414|19428.5|19416.5|19426|19414|6
1744129320000|2025-04-08 16:22:00|19424.7|19412.7|19421|19409|19424.7|19412.7|19421|19409|2
1744129330000|2025-04-08 16:22:10|19422|19410|19415.6|19403.6|19422.2|19410.2|19415.6|19403.6|5
1744129340000|2025-04-08 16:22:20|19417|19405|19413.5|19401.5|19418.3|19406.3|19413.5|19401.5|12
1744129350000|2025-04-08 16:22:30|19412.4|19400.4|19414.7|19402.7|19417.2|19405.2|19412.2|19400.2|15
1744129360000|2025-04-08 16:22:40|19414.5|19402.5|19414.7|19402.7|19414.7|19402.7|19413.5|19401.5|0
1744129370000|2025-04-08 16:22:50|19413.5|19401.5|19412.2|19400.2|19414.7|19402.7|19412.2|19400.2|3
1744129380000|2025-04-08 16:23:00|19415.8|19403.8|19416|19404|19416|19404|19412.4|19400.4|10
1744129390000|2025-04-08 16:23:10|19417.2|19405.2|19415.9|19403.9|19417.2|19405.2|19415.9|19403.9|1
1744129400000|2025-04-08 16:23:20|19417.2|19405.2|19417.4|19405.4|19419.7|19407.7|19417.2|19405.2|7
1744129410000|2025-04-08 16:23:30|19417|19405|19413.4|19401.4|19418.4|19406.4|19413.4|19401.4|6
1744129420000|2025-04-08 16:23:40|19414.5|19402.5|19418.3|19406.3|19418.3|19406.3|19414.5|19402.5|8
1744129430000|2025-04-08 16:23:50|19417|19405|19414.5|19402.5|19418.3|19406.3|19414.5|19402.5|1
1744129440000|2025-04-08 16:24:00|19413.4|19401.4|19413.3|19401.3|19415.8|19403.8|19413.3|19401.3|3
1744129450000|2025-04-08 16:24:10|19413.4|19401.4|19414.5|19402.5|19416.8|19404.8|19413.4|19401.4|3
1744129460000|2025-04-08 16:24:20|19415.6|19403.6|19414.5|19402.5|19415.8|19403.8|19414.5|19402.5|0
1744129470000|2025-04-08 16:24:30|19413.4|19401.4|19413.4|19401.4|19413.4|19401.4|19413.4|19401.4|1
1744129480000|2025-04-08 16:24:40|19414.5|19402.5|19410.9|19398.9|19414.5|19402.5|19410.9|19398.9|1
1744129490000|2025-04-08 16:24:50|19410.8|19398.8|19410.9|19398.9|19412|19400|19410.8|19398.8|4
1744129500000|2025-04-08 16:25:00|19410.8|19398.8|19410.6|19398.6|19412|19400|19409.9|19397.9|4
1744129510000|2025-04-08 16:25:10|19410.8|19398.8|19412|19400|19412|19400|19410.6|19398.6|6
1744129520000|2025-04-08 16:25:20|19410.9|19398.9|19410.9|19398.9|19410.9|19398.9|19410.9|19398.9|1
1744129530000|2025-04-08 16:25:30|19410.8|19398.8|19412|19400|19412|19400|19410.8|19398.8|0
1744129540000|2025-04-08 16:25:40|19413.3|19401.3|19415.9|19403.9|19415.9|19403.9|19413.3|19401.3|2
1744129550000|2025-04-08 16:25:50|19414.7|19402.7|19414.7|19402.7|19414.7|19402.7|19414.7|19402.7|0
1744129580000|2025-04-08 16:26:20|19412|19400|19412.2|19400.2|19413.3|19401.3|19412|19400|6
1744129590000|2025-04-08 16:26:30|19413.4|19401.4|19414.5|19402.5|19418.4|19406.4|19413.4|19401.4|4
1744129600000|2025-04-08 16:26:40|19416.7|19404.7|19415.9|19403.9|19417|19405|19415.9|19403.9|1
1744129610000|2025-04-08 16:26:50|19417|19405|19415.9|19403.9|19417|19405|19415.8|19403.8|6
1744129620000|2025-04-08 16:27:00|19415.8|19403.8|19413.4|19401.4|19415.9|19403.9|19413.4|19401.4|3
1744129630000|2025-04-08 16:27:10|19413.3|19401.3|19414.5|19402.5|19414.5|19402.5|19413.3|19401.3|1
1744129640000|2025-04-08 16:27:20|19413.4|19401.4|19414.7|19402.7|19414.7|19402.7|19413.4|19401.4|1
1744129650000|2025-04-08 16:27:30|19414.5|19402.5|19413.4|19401.4|19414.5|19402.5|19413.4|19401.4|0
1744129660000|2025-04-08 16:27:40|19414.5|19402.5|19414.5|19402.5|19414.5|19402.5|19413.4|19401.4|1
1744129670000|2025-04-08 16:27:50|19417|19405|19419.5|19407.5|19419.7|19407.7|19417|19405|9
1744129680000|2025-04-08 16:28:00|19417|19405|19419.7|19407.7|19419.7|19407.7|19417|19405|5
1744129690000|2025-04-08 16:28:10|19422.2|19410.2|19422|19410|19424.5|19412.5|19420.9|19408.9|11
1744129700000|2025-04-08 16:28:20|19420.9|19408.9|19418.4|19406.4|19422|19410|19418.4|19406.4|3
1744129710000|2025-04-08 16:28:30|19419.5|19407.5|19420.9|19408.9|19420.9|19408.9|19419.5|19407.5|1
1744129720000|2025-04-08 16:28:40|19419.9|19407.9|19419.5|19407.5|19419.9|19407.9|19419.5|19407.5|0
1744129730000|2025-04-08 16:28:50|19419.7|19407.7|19419.5|19407.5|19419.7|19407.7|19419.5|19407.5|0
1744129740000|2025-04-08 16:29:00|19417.4|19405.4|19412.2|19400.2|19417.4|19405.4|19412.2|19400.2|16
1744129760000|2025-04-08 16:29:20|19414.7|19402.7|19417|19405|19417|19405|19414.7|19402.7|9
1744129770000|2025-04-08 16:29:30|19414.9|19402.9|19413.4|19401.4|19414.9|19402.9|19413.4|19401.4|1
1744129780000|2025-04-08 16:29:40|19414.5|19402.5|19413.4|19401.4|19414.7|19402.7|19413.4|19401.4|1
1744129790000|2025-04-08 16:29:50|19414.5|19402.5|19414.5|19402.5|19414.7|19402.7|19414.5|19402.5|0
1744129800000|2025-04-08 16:30:00|19413.4|19401.4|19412.4|19400.4|19414.9|19402.9|19409.9|19397.9|10
1744129810000|2025-04-08 16:30:10|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|2
1744129820000|2025-04-08 16:30:20|19418.1|19406.1|19415|19403|19418.6|19406.6|19415|19403|7
1744129830000|2025-04-08 16:30:30|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|19414.9|19402.9|0
1744129840000|2025-04-08 16:30:40|19414.8|19402.8|19413.8|19401.8|19415|19403|19413.8|19401.8|29
1744129850000|2025-04-08 16:30:50|19413.6|19401.6|19419.8|19407.8|19419.8|19407.8|19413.6|19401.6|6
1744129860000|2025-04-08 16:31:00|19422.3|19410.3|19416.3|19404.3|19422.3|19410.3|19416.3|19404.3|17
1744129870000|2025-04-08 16:31:10|19415.2|19403.2|19424.7|19412.7|19424.7|19412.7|19415|19403|7
1744129880000|2025-04-08 16:31:20|19422.3|19410.3|19420|19408|19422.3|19410.3|19420|19408|2
1744129890000|2025-04-08 16:31:30|19417.9|19405.9|19415|19403|19417.9|19405.9|19415|19403|18
1744129900000|2025-04-08 16:31:40|19386.6|19374.6|19374.1|19362.1|19389.1|19377.1|19372|19360|185
1744129910000|2025-04-08 16:31:50|19374.5|19362.5|19371.8|19359.8|19378.1|19366.1|19371.8|19359.8|7
1744129920000|2025-04-08 16:32:00|19372.9|19360.9|19376.5|19364.5|19378.8|19366.8|19371.6|19359.6|14
1744129930000|2025-04-08 16:32:10|19375.2|19363.2|19376.5|19364.5|19379.8|19367.8|19374.1|19362.1|9
1744129940000|2025-04-08 16:32:20|19377.5|19365.5|19376.6|19364.6|19385.2|19373.2|19376.6|19364.6|18
1744129950000|2025-04-08 16:32:30|19377.7|19365.7|19377.7|19365.7|19377.7|19365.7|19376.6|19364.6|7
1744129960000|2025-04-08 16:32:40|19381.6|19369.6|19381.3|19369.3|19382.7|19370.7|19380.2|19368.2|18
1744129970000|2025-04-08 16:32:50|19381.6|19369.6|19376.8|19364.8|19381.6|19369.6|19376.6|19364.6|11
1744129980000|2025-04-08 16:33:00|19377|19365|19378.1|19366.1|19380.2|19368.2|19376.8|19364.8|6
1744129990000|2025-04-08 16:33:10|19377.9|19365.9|19374.5|19362.5|19378.1|19366.1|19373.4|19361.4|5
1744130000000|2025-04-08 16:33:20|19373.4|19361.4|19370.6|19358.6|19373.4|19361.4|19370.6|19358.6|8
1744130010000|2025-04-08 16:33:30|19371.6|19359.6|19374.3|19362.3|19374.5|19362.5|19371.6|19359.6|11
1744130020000|2025-04-08 16:33:40|19374.5|19362.5|19375.6|19363.6|19375.6|19363.6|19374.5|19362.5|7
1744130030000|2025-04-08 16:33:50|19377.7|19365.7|19376.8|19364.8|19378.1|19366.1|19370.7|19358.7|14
1744130040000|2025-04-08 16:34:00|19378.1|19366.1|19376.8|19364.8|19378.1|19366.1|19376.8|19364.8|0
1744130050000|2025-04-08 16:34:10|19377.9|19365.9|19376.8|19364.8|19378.1|19366.1|19376.8|19364.8|2
1744130060000|2025-04-08 16:34:20|19378.1|19366.1|19377.9|19365.9|19378.1|19366.1|19377.9|19365.9|1
1744130070000|2025-04-08 16:34:30|19378.1|19366.1|19378.1|19366.1|19378.1|19366.1|19378.1|19366.1|0
1744130080000|2025-04-08 16:34:40|19379.3|19367.3|19380.4|19368.4|19380.4|19368.4|19379.3|19367.3|5
1744130090000|2025-04-08 16:34:50|19379.1|19367.1|19375.4|19363.4|19379.1|19367.1|19375.2|19363.2|2
1744130100000|2025-04-08 16:35:00|19375.2|19363.2|19371.6|19359.6|19375.2|19363.2|19370.4|19358.4|13
1744130110000|2025-04-08 16:35:10|19371.4|19359.4|19372.7|19360.7|19372.7|19360.7|19370.2|19358.2|34
1744130120000|2025-04-08 16:35:20|19371.6|19359.6|19372.7|19360.7|19372.7|19360.7|19371.6|19359.6|0
1744130130000|2025-04-08 16:35:30|19370.5|19358.5|19372.5|19360.5|19372.5|19360.5|19370.2|19358.2|5
1744130140000|2025-04-08 16:35:40|19374.7|19362.7|19375.4|19363.4|19375.4|19363.4|19374.7|19362.7|4
1744130150000|2025-04-08 16:35:50|19377.5|19365.5|19377.7|19365.7|19377.7|19365.7|19377.5|19365.5|3
1744130160000|2025-04-08 16:36:00|19371.6|19359.6|19372.7|19360.7|19372.7|19360.7|19370.2|19358.2|7
1744130170000|2025-04-08 16:36:10|19371.4|19359.4|19372.7|19360.7|19373.9|19361.9|19371.4|19359.4|13
1744130180000|2025-04-08 16:36:20|19373.8|19361.8|19383.9|19371.9|19383.9|19371.9|19373.8|19361.8|13
1744130190000|2025-04-08 16:36:30|19385.2|19373.2|19380.5|19368.5|19385.4|19373.4|19380.2|19368.2|5
1744130200000|2025-04-08 16:36:40|19380.2|19368.2|19380.2|19368.2|19381.6|19369.6|19377.9|19365.9|4
1744130210000|2025-04-08 16:36:50|19381.3|19369.3|19381.3|19369.3|19381.3|19369.3|19380.2|19368.2|1
1744130220000|2025-04-08 16:37:00|19381.4|19369.4|19382.9|19370.9|19382.9|19370.9|19381.4|19369.4|3
1744130230000|2025-04-08 16:37:10|19382.7|19370.7|19382.7|19370.7|19382.7|19370.7|19382.7|19370.7|0
1744130240000|2025-04-08 16:37:20|19381.4|19369.4|19376.6|19364.6|19381.4|19369.4|19376.6|19364.6|7
1744130250000|2025-04-08 16:37:30|19377.7|19365.7|19377.7|19365.7|19377.9|19365.9|19377.7|19365.7|0
1744130260000|2025-04-08 16:37:40|19375.2|19363.2|19372.7|19360.7|19375.2|19363.2|19372.7|19360.7|4
1744130270000|2025-04-08 16:37:50|19371.6|19359.6|19372.9|19360.9|19372.9|19360.9|19371.6|19359.6|6
1744130280000|2025-04-08 16:38:00|19372.7|19360.7|19369.8|19357.8|19372.7|19360.7|19369.8|19357.8|36
1744130290000|2025-04-08 16:38:10|19370|19358|19369.8|19357.8|19370|19358|19369.8|19357.8|11
1744130300000|2025-04-08 16:38:20|19369.6|19357.6|19364.8|19352.8|19369.8|19357.8|19363.4|19351.4|24
1744130310000|2025-04-08 16:38:30|19362.3|19350.3|19360.2|19348.2|19362.3|19350.3|19360|19348|310
1744130320000|2025-04-08 16:38:40|19360.4|19348.4|19360.2|19348.2|19360.4|19348.4|19360.2|19348.2|24
1744130330000|2025-04-08 16:38:50|||||||||3
1744130340000|2025-04-08 16:39:00|19360|19348|19362.7|19350.7|19362.7|19350.7|19359.8|19347.8|43
1744130350000|2025-04-08 16:39:10|19365|19353|19361.2|19349.2|19365|19353|19360|19348|14
1744130360000|2025-04-08 16:39:20|19359.6|19347.6|19362.3|19350.3|19364.8|19352.8|19359.6|19347.6|11
1744130370000|2025-04-08 16:39:30|19359.8|19347.8|19359.8|19347.8|19360.9|19348.9|19359.8|19347.8|3
1744130380000|2025-04-08 16:39:40|19359.6|19347.6|19362.3|19350.3|19362.3|19350.3|19359.6|19347.6|7
1744130390000|2025-04-08 16:39:50|19361.2|19349.2|19359.8|19347.8|19362.3|19350.3|19359.8|19347.8|1
1744130400000|2025-04-08 16:40:00|19359.6|19347.6|19353.7|19341.7|19359.6|19347.6|19352.3|19340.3|19
1744130410000|2025-04-08 16:40:10|19352.3|19340.3|19352.3|19340.3|19354.8|19342.8|19352.3|19340.3|8
1744130420000|2025-04-08 16:40:20|19354.8|19342.8|19353.4|19341.4|19354.8|19342.8|19353.4|19341.4|14
1744130430000|2025-04-08 16:40:30|19354.6|19342.6|19352.1|19340.1|19354.6|19342.6|19352.1|19340.1|2
1744130440000|2025-04-08 16:40:40|19352|19340|19353.4|19341.4|19354.8|19342.8|19352|19340|7
1744130450000|2025-04-08 16:40:50|19352.3|19340.3|19346.8|19334.8|19353.4|19341.4|19345.9|19333.9|8
1744130460000|2025-04-08 16:41:00|19347|19335|19341.8|19329.8|19347|19335|19339.6|19327.6|28
1744130470000|2025-04-08 16:41:10|19342|19330|19343|19331|19344.5|19332.5|19342|19330|33
1744130480000|2025-04-08 16:41:20|19344.1|19332.1|19336.6|19324.6|19344.5|19332.5|19335.5|19323.5|21
1744130490000|2025-04-08 16:41:30|19336.8|19324.8|19325.9|19313.9|19339.1|19327.1|19323.4|19311.4|20
1744130500000|2025-04-08 16:41:40|19327|19315|19335.7|19323.7|19336.8|19324.8|19327|19315|11
1744130510000|2025-04-08 16:41:50|19336.8|19324.8|19333|19321|19337|19325|19325.9|19313.9|12
1744130520000|2025-04-08 16:42:00|19331.9|19319.9|19325.5|19313.5|19333.2|19321.2|19324.4|19312.4|16
1744130530000|2025-04-08 16:42:10|19323.4|19311.4|19320.5|19308.5|19323.4|19311.4|19319.1|19307.1|16
1744130540000|2025-04-08 16:42:20|19320.3|19308.3|19320.5|19308.5|19321.8|19309.8|19319.4|19307.4|11
1744130550000|2025-04-08 16:42:30|19321.6|19309.6|19326.9|19314.9|19326.9|19314.9|19318|19306|40
1744130560000|2025-04-08 16:42:40|19326.6|19314.6|19322.3|19310.3|19326.6|19314.6|19318.4|19306.4|26
1744130570000|2025-04-08 16:42:50|19318.4|19306.4|19321.9|19309.9|19321.9|19309.9|19318.4|19306.4|6
1744130580000|2025-04-08 16:43:00|19320.9|19308.9|19314.8|19302.8|19321.9|19309.9|19314.6|19302.6|12
1744130590000|2025-04-08 16:43:10|19316.9|19304.9|19315.9|19303.9|19317.1|19305.1|19315.9|19303.9|7
1744130600000|2025-04-08 16:43:20|19314.8|19302.8|19318.7|19306.7|19319.8|19307.8|19311.2|19299.2|20
1744130610000|2025-04-08 16:43:30|19319.8|19307.8|19321.1|19309.1|19321.2|19309.2|19319.8|19307.8|7
1744130620000|2025-04-08 16:43:40|19321.2|19309.2|19328.7|19316.7|19328.7|19316.7|19319.8|19307.8|7
1744130630000|2025-04-08 16:43:50|19331.1|19319.1|19330.2|19318.2|19335.3|19323.3|19330.2|19318.2|15
1744130640000|2025-04-08 16:44:00|19330.3|19318.3|19341.6|19329.6|19342.8|19330.8|19330.3|19318.3|25
1744130650000|2025-04-08 16:44:10|19340.5|19328.5|19334.1|19322.1|19340.5|19328.5|19331.6|19319.6|9
1744130660000|2025-04-08 16:44:20|19335.2|19323.2|19316.6|19304.6|19335.3|19323.3|19316.2|19304.2|24
1744130670000|2025-04-08 16:44:30|19315.5|19303.5|19322.7|19310.7|19323.9|19311.9|19315.5|19303.5|12
1744130680000|2025-04-08 16:44:40|19324.8|19312.8|19330.2|19318.2|19331.2|19319.2|19324.8|19312.8|10
1744130690000|2025-04-08 16:44:50|19331.4|19319.4|19326.4|19314.4|19336.6|19324.6|19326.4|19314.4|31
1744130700000|2025-04-08 16:45:00|19327.7|19315.7|19328.9|19316.9|19330.3|19318.3|19327.5|19315.5|11
1744130710000|2025-04-08 16:45:10|19330.2|19318.2|19310|19298|19331.2|19319.2|19310|19298|46
1744130720000|2025-04-08 16:45:20|19305.2|19293.2|19307.5|19295.5|19307.5|19295.5|19305.2|19293.2|35
1744130730000|2025-04-08 16:45:30|19306.4|19294.4|19306.2|19294.2|19307.5|19295.5|19306.2|19294.2|5
1744130740000|2025-04-08 16:45:40|19307.5|19295.5|19311.4|19299.4|19313.7|19301.7|19307.5|19295.5|16
1744130750000|2025-04-08 16:45:50|19308.2|19296.2|19313.7|19301.7|19313.7|19301.7|19305|19293|25
1744130760000|2025-04-08 16:46:00|19311.4|19299.4|19315|19303|19315|19303|19310.2|19298.2|26
1744130770000|2025-04-08 16:46:10|19313.7|19301.7|19313.7|19301.7|19315|19303|19313.7|19301.7|2
1744130780000|2025-04-08 16:46:20|19315.1|19303.1|19324.8|19312.8|19327.3|19315.3|19315.1|19303.1|12
1744130790000|2025-04-08 16:46:30|19325.9|19313.9|19331.2|19319.2|19331.2|19319.2|19324.8|19312.8|11
1744130800000|2025-04-08 16:46:40|19330.1|19318.1|19339.1|19327.1|19341.6|19329.6|19328.9|19316.9|12
1744130810000|2025-04-08 16:46:50|19338.9|19326.9|19339.1|19327.1|19340|19328|19337.8|19325.8|3
1744130820000|2025-04-08 16:47:00|19338|19326|19345.3|19333.3|19345.3|19333.3|19338|19326|9
1744130830000|2025-04-08 16:47:10|19347.5|19335.5|19347.6|19335.6|19347.8|19335.8|19346.6|19334.6|6
1744130840000|2025-04-08 16:47:20|19346.6|19334.6|19340|19328|19346.6|19334.6|19332.6|19320.6|18
1744130850000|2025-04-08 16:47:30|19340.1|19328.1|19346.6|19334.6|19346.6|19334.6|19340.1|19328.1|5
1744130860000|2025-04-08 16:47:40|19347.6|19335.6|19347.6|19335.6|19347.6|19335.6|19347.6|19335.6|0
1744130870000|2025-04-08 16:47:50|19348.7|19336.7|19343.7|19331.7|19350.3|19338.3|19342.6|19330.6|7
1744130880000|2025-04-08 16:48:00|19342.6|19330.6|19340.1|19328.1|19342.6|19330.6|19336.2|19324.2|4
1744130890000|2025-04-08 16:48:10|19341.2|19329.2|19350.1|19338.1|19350.1|19338.1|19340.1|19328.1|4
1744130900000|2025-04-08 16:48:20|19349.1|19337.1|19356.2|19344.2|19356.4|19344.4|19347.8|19335.8|11
1744130910000|2025-04-08 16:48:30|19354.1|19342.1|19352.3|19340.3|19364.8|19352.8|19351.2|19339.2|18
1744130920000|2025-04-08 16:48:40|19353.5|19341.5|19348.4|19336.4|19353.5|19341.5|19348.4|19336.4|3
1744130930000|2025-04-08 16:48:50|19346.2|19334.2|19345.9|19333.9|19348.4|19336.4|19345.9|19333.9|7
1744130940000|2025-04-08 16:49:00|19347.1|19335.1|19350.9|19338.9|19350.9|19338.9|19343.4|19331.4|5
1744130950000|2025-04-08 16:49:10|19351.9|19339.9|19353.4|19341.4|19353.5|19341.5|19351.9|19339.9|0
1744130960000|2025-04-08 16:49:20|19355.9|19343.9|19355.9|19343.9|19355.9|19343.9|19354.6|19342.6|8
1744130970000|2025-04-08 16:49:30|19356.9|19344.9|19360.8|19348.8|19361.9|19349.9|19355.9|19343.9|2
1744130980000|2025-04-08 16:49:40|19360.7|19348.7|19358|19346|19360.8|19348.8|19358|19346|3
1744130990000|2025-04-08 16:49:50|19358.2|19346.2|19364.8|19352.8|19364.8|19352.8|19355.8|19343.8|14
1744131000000|2025-04-08 16:50:00|19362.5|19350.5|19361|19349|19362.5|19350.5|19353.5|19341.5|12
1744131010000|2025-04-08 16:50:10|19360.8|19348.8|19363.7|19351.7|19364.8|19352.8|19360.8|19348.8|16
1744131020000|2025-04-08 16:50:20|19364.8|19352.8|19364.8|19352.8|19364.8|19352.8|19363.3|19351.3|1
1744131030000|2025-04-08 16:50:30|19363.5|19351.5|19364.6|19352.6|19364.6|19352.6|19361.2|19349.2|8
1744131040000|2025-04-08 16:50:40|19363.5|19351.5|19355.8|19343.8|19363.5|19351.5|19353.5|19341.5|3
1744131050000|2025-04-08 16:50:50|19354.8|19342.8|19358.5|19346.5|19359.6|19347.6|19353.5|19341.5|4
1744131060000|2025-04-08 16:51:00|19358.3|19346.3|19363.3|19351.3|19363.3|19351.3|19355.3|19343.3|5
1744131070000|2025-04-08 16:51:10|19362.3|19350.3|19363.5|19351.5|19363.5|19351.5|19362.3|19350.3|3
1744131080000|2025-04-08 16:51:20|19364.6|19352.6|19358.5|19346.5|19364.8|19352.8|19358.5|19346.5|6
1744131090000|2025-04-08 16:51:30|19358.3|19346.3|19358.3|19346.3|19358.5|19346.5|19358.3|19346.3|6
1744131100000|2025-04-08 16:51:40|19358.5|19346.5|19360.8|19348.8|19361|19349|19358.3|19346.3|6
1744131110000|2025-04-08 16:51:50|19360.7|19348.7|19355.8|19343.8|19360.7|19348.7|19355.8|19343.8|4
1744131120000|2025-04-08 16:52:00|19354.8|19342.8|19355.7|19343.7|19355.7|19343.7|19352.3|19340.3|1
1744131130000|2025-04-08 16:52:10|19355.8|19343.8|19358.3|19346.3|19358.3|19346.3|19351.2|19339.2|7
1744131140000|2025-04-08 16:52:20|19357.3|19345.3|19347.3|19335.3|19357.3|19345.3|19347.3|19335.3|4
1744131150000|2025-04-08 16:52:30|19345.1|19333.1|19350.7|19338.7|19352.1|19340.1|19345.1|19333.1|10
1744131160000|2025-04-08 16:52:40|19349.6|19337.6|19343|19331|19349.6|19337.6|19339.6|19327.6|10
1744131170000|2025-04-08 16:52:50|19343.2|19331.2|19345.7|19333.7|19345.7|19333.7|19340.8|19328.8|3
1744131180000|2025-04-08 16:53:00|19344.6|19332.6|19345.5|19333.5|19345.5|19333.5|19344.4|19332.4|4
1744131190000|2025-04-08 16:53:10|19344.4|19332.4|19343.3|19331.3|19344.4|19332.4|19343.2|19331.2|2
1744131200000|2025-04-08 16:53:20|19340.7|19328.7|19339.4|19327.4|19340.7|19328.7|19338.2|19326.2|3
1744131210000|2025-04-08 16:53:30|19340.5|19328.5|19348|19336|19348|19336|19340.5|19328.5|8
1744131220000|2025-04-08 16:53:40|19346.9|19334.9|19346.7|19334.7|19348|19336|19346.7|19334.7|0
1744131230000|2025-04-08 16:53:50|19349|19337|19350.5|19338.5|19350.5|19338.5|19348.2|19336.2|4
1744131240000|2025-04-08 16:54:00|19350.7|19338.7|19351.9|19339.9|19351.9|19339.9|19350.5|19338.5|2
1744131250000|2025-04-08 16:54:10|19350.8|19338.8|19353.2|19341.2|19354.4|19342.4|19350.8|19338.8|1
1744131260000|2025-04-08 16:54:20|19354.4|19342.4|19353.2|19341.2|19354.4|19342.4|19351.9|19339.9|1
1744131270000|2025-04-08 16:54:30|19353|19341|19354.4|19342.4|19354.4|19342.4|19353|19341|0
1744131280000|2025-04-08 16:54:40|19353.2|19341.2|19350.8|19338.8|19353.2|19341.2|19350.8|19338.8|6
1744131290000|2025-04-08 16:54:50|19350.5|19338.5|19348.2|19336.2|19351.9|19339.9|19345.8|19333.8|1
1744131300000|2025-04-08 16:55:00|19347.1|19335.1|19348|19336|19349|19337|19347.1|19335.1|2
1744131310000|2025-04-08 16:55:10|19345.8|19333.8|19350.6|19338.6|19350.6|19338.6|19345.8|19333.8|8
1744131320000|2025-04-08 16:55:20|19350.5|19338.5|19351.9|19339.9|19351.9|19339.9|19350.5|19338.5|0
1744131330000|2025-04-08 16:55:30|19353|19341|19355.6|19343.6|19355.6|19343.6|19353|19341|1
1744131340000|2025-04-08 16:55:40|19355.5|19343.5|19356.9|19344.9|19356.9|19344.9|19355.5|19343.5|0
1744131350000|2025-04-08 16:55:50|19360.5|19348.5|19365.6|19353.6|19366.9|19354.9|19360.5|19348.5|15
1744131360000|2025-04-08 16:56:00|19365.5|19353.5|19362.3|19350.3|19365.5|19353.5|19362.3|19350.3|4
1744131370000|2025-04-08 16:56:10|19361.9|19349.9|19356.9|19344.9|19361.9|19349.9|19356.9|19344.9|3
1744131380000|2025-04-08 16:56:20|19361.2|19349.2|19353.3|19341.3|19361.2|19349.2|19353.3|19341.3|11
1744131390000|2025-04-08 16:56:30|19353.1|19341.1|19351.9|19339.9|19353.1|19341.1|19351.9|19339.9|0
1744131400000|2025-04-08 16:56:40|19350.8|19338.8|19345.5|19333.5|19350.8|19338.8|19345.5|19333.5|6
1744131410000|2025-04-08 16:56:50|19345.6|19333.6|19343.1|19331.1|19345.6|19333.6|19343|19331|2
1744131420000|2025-04-08 16:57:00|19344.2|19332.2|19343|19331|19344.2|19332.2|19343|19331|1
1744131430000|2025-04-08 16:57:10|19343.1|19331.1|19335.5|19323.5|19343.1|19331.1|19335.5|19323.5|3
1744131440000|2025-04-08 16:57:20|19334.4|19322.4|19335.5|19323.5|19335.5|19323.5|19334.4|19322.4|3
1744131450000|2025-04-08 16:57:30|19338.7|19326.7|19343.1|19331.1|19344.4|19332.4|19338|19326|20
1744131460000|2025-04-08 16:57:40|19344.2|19332.2|19354.4|19342.4|19354.6|19342.6|19344.2|19332.2|8
1744131470000|2025-04-08 16:57:50|19353.3|19341.3|19349.7|19337.7|19354.4|19342.4|19349.7|19337.7|19
1744131480000|2025-04-08 16:58:00|19348.7|19336.7|19336.2|19324.2|19348.7|19336.7|19336|19324|4
1744131490000|2025-04-08 16:58:10|19338.3|19326.3|19338.3|19326.3|19338.3|19326.3|19338.3|19326.3|0
1744131500000|2025-04-08 16:58:20|19337.2|19325.2|19337.2|19325.2|19337.2|19325.2|19337.2|19325.2|1
1744131510000|2025-04-08 16:58:30|19337.1|19325.1|19334.7|19322.7|19337.2|19325.2|19334.7|19322.7|2
1744131520000|2025-04-08 16:58:40|19336|19324|19332.1|19320.1|19336|19324|19332.1|19320.1|13
1744131530000|2025-04-08 16:58:50|19330.8|19318.8|19326.2|19314.2|19331|19319|19326.2|19314.2|5
1744131540000|2025-04-08 16:59:00|19326|19314|19324.6|19312.6|19326|19314|19323.5|19311.5|12
1744131550000|2025-04-08 16:59:10|19325.6|19313.6|19321.9|19309.9|19325.6|19313.6|19321.9|19309.9|7
1744131560000|2025-04-08 16:59:20|||||||||1
1744131570000|2025-04-08 16:59:30|19323.3|19311.3|19324.4|19312.4|19324.4|19312.4|19323.3|19311.3|2
1744131580000|2025-04-08 16:59:40|19323.3|19311.3|19319.7|19307.7|19323.3|19311.3|19319.6|19307.6|7
1744131590000|2025-04-08 16:59:50|19315.6|19303.6|19316.9|19304.9|19316.9|19304.9|19314.2|19302.2|19
1744131600000|2025-04-08 17:00:00|19315.8|19303.8|19316.2|19304.2|19316.2|19304.2|19314.6|19302.6|15
1744131610000|2025-04-08 17:00:10|19317.2|19305.2|19319.7|19307.7|19319.7|19307.7|19317.2|19305.2|8
1744131630000|2025-04-08 17:00:30|19317.4|19305.4|19319.7|19307.7|19319.7|19307.7|19317.2|19305.2|2
1744131640000|2025-04-08 17:00:40|19318.7|19306.7|19318.7|19306.7|19319.7|19307.7|19317.2|19305.2|2
1744131650000|2025-04-08 17:00:50|19317.4|19305.4|19314.7|19302.7|19317.4|19305.4|19314.7|19302.7|18
1744131660000|2025-04-08 17:01:00|19317.2|19305.2|19318.3|19306.3|19323.3|19311.3|19316.2|19304.2|20
1744131670000|2025-04-08 17:01:10|19317.2|19305.2|19313.3|19301.3|19317.2|19305.2|19312.2|19300.2|29
1744131680000|2025-04-08 17:01:20|19314.4|19302.4|19314.4|19302.4|19314.6|19302.6|19314.4|19302.4|7
1744131690000|2025-04-08 17:01:30|19315.4|19303.4|19319.4|19307.4|19319.4|19307.4|19315.4|19303.4|6
1744131700000|2025-04-08 17:01:40|19318.3|19306.3|19318.1|19306.1|19318.3|19306.3|19318.1|19306.1|1
1744131710000|2025-04-08 17:01:50|19319.4|19307.4|19324.6|19312.6|19324.6|19312.6|19319.4|19307.4|11
1744131720000|2025-04-08 17:02:00|19324.7|19312.7|19319.9|19307.9|19325.8|19313.8|19319.7|19307.7|4
1744131730000|2025-04-08 17:02:10|19318.5|19306.5|19318.5|19306.5|19320.8|19308.8|19316.2|19304.2|6
1744131740000|2025-04-08 17:02:20|19319.7|19307.7|19321|19309|19322.2|19310.2|19319.7|19307.7|3
1744131750000|2025-04-08 17:02:30|19320.8|19308.8|19319.7|19307.7|19322.2|19310.2|19319.7|19307.7|0
1744131760000|2025-04-08 17:02:40|19318.7|19306.7|19317.2|19305.2|19318.7|19306.7|19316|19304|6
1744131770000|2025-04-08 17:02:50|19315.1|19303.1|19316|19304|19316|19304|19312.2|19300.2|8
1744131780000|2025-04-08 17:03:00|19317|19305|19317|19305|19317.2|19305.2|19314.7|19302.7|12
1744131790000|2025-04-08 17:03:10|19317.9|19305.9|19318.3|19306.3|19319.7|19307.7|19316.9|19304.9|10
1744131800000|2025-04-08 17:03:20|19315.8|19303.8|19313.5|19301.5|19317.2|19305.2|19313.5|19301.5|2
1744131810000|2025-04-08 17:03:30|19314.5|19302.5|19314.7|19302.7|19314.7|19302.7|19313.5|19301.5|4
1744131820000|2025-04-08 17:03:40|19313.7|19301.7|19314.7|19302.7|19314.7|19302.7|19313.3|19301.3|7
1744131840000|2025-04-08 17:04:00|19312.2|19300.2|19312.2|19300.2|19312.2|19300.2|19312.2|19300.2|5
1744131850000|2025-04-08 17:04:10|19312|19300|19314.7|19302.7|19314.7|19302.7|19310.8|19298.8|4
1744131860000|2025-04-08 17:04:20|19314.9|19302.9|19314.9|19302.9|19316|19304|19314.7|19302.7|11
1744131870000|2025-04-08 17:04:30|19316|19304|19311.2|19299.2|19316.2|19304.2|19311.2|19299.2|16
1744131880000|2025-04-08 17:04:40|19310.1|19298.1|19309.7|19297.7|19310.1|19298.1|19309.7|19297.7|2
1744131890000|2025-04-08 17:04:50|19311.9|19299.9|19318.5|19306.5|19318.5|19306.5|19311.2|19299.2|24
1744131900000|2025-04-08 17:05:00|19317.4|19305.4|19316.3|19304.3|19319.7|19307.7|19316.1|19304.1|4
1744131910000|2025-04-08 17:05:10|19316.1|19304.1|19320.1|19308.1|19320.1|19308.1|19316.1|19304.1|15
1744131920000|2025-04-08 17:05:20|19319|19307|19322.8|19310.8|19322.8|19310.8|19319|19307|6
1744131930000|2025-04-08 17:05:30|19322.6|19310.6|19317.8|19305.8|19322.6|19310.6|19317.8|19305.8|3
1744131940000|2025-04-08 17:05:40|19317.6|19305.6|19316.5|19304.5|19317.6|19305.6|19315.1|19303.1|4
1744131950000|2025-04-08 17:05:50|19317.6|19305.6|19317.8|19305.8|19317.8|19305.8|19317.6|19305.6|4
1744131960000|2025-04-08 17:06:00|19317.9|19305.9|19317.9|19305.9|19319|19307|19317.8|19305.8|5
1744131970000|2025-04-08 17:06:10|19317.8|19305.8|19315.3|19303.3|19317.8|19305.8|19315.3|19303.3|2
1744131980000|2025-04-08 17:06:20|19315.1|19303.1|19315.1|19303.1|19316.3|19304.3|19315.1|19303.1|11
1744131990000|2025-04-08 17:06:30|19312.8|19300.8|19312.6|19300.6|19314|19302|19312.6|19300.6|10
1744132000000|2025-04-08 17:06:40|19312.8|19300.8|19312.6|19300.6|19312.8|19300.8|19312.6|19300.6|1
1744132010000|2025-04-08 17:06:50|19312.8|19300.8|19313.8|19301.8|19313.8|19301.8|19312.8|19300.8|7
1744132020000|2025-04-08 17:07:00|19313.6|19301.6|19311.3|19299.3|19313.6|19301.6|19310.3|19298.3|7
1744132030000|2025-04-08 17:07:10|19312.6|19300.6|19312.6|19300.6|19312.6|19300.6|19312.6|19300.6|1
1744132040000|2025-04-08 17:07:20|19311.3|19299.3|19311.3|19299.3|19311.3|19299.3|19310.1|19298.1|3
1744132050000|2025-04-08 17:07:30|19311.1|19299.1|19311.3|19299.3|19311.3|19299.3|19311.1|19299.1|0
1744132060000|2025-04-08 17:07:40|19310.1|19298.1|19310.1|19298.1|19310.1|19298.1|19310.1|19298.1|4
1744132070000|2025-04-08 17:07:50|||||||||12
1744132080000|2025-04-08 17:08:00|19309.9|19297.9|19309.9|19297.9|19309.9|19297.9|19309.9|19297.9|1
1744132090000|2025-04-08 17:08:10|19309.7|19297.7|19312.6|19300.6|19314.7|19302.7|19309.7|19297.7|169
1744132100000|2025-04-08 17:08:20|19313.6|19301.6|19309.9|19297.9|19313.6|19301.6|19309.9|19297.9|35
1744132110000|2025-04-08 17:08:30|19309.7|19297.7|19310.1|19298.1|19310.1|19298.1|19309.7|19297.7|8
1744132120000|2025-04-08 17:08:40|19309.9|19297.9|19317.6|19305.6|19317.6|19305.6|19309.9|19297.9|5
1744132130000|2025-04-08 17:08:50|19315.1|19303.1|19315.1|19303.1|19315.1|19303.1|19311.5|19299.5|17
1744132140000|2025-04-08 17:09:00|19315.2|19303.2|19317.6|19305.6|19317.6|19305.6|19315.2|19303.2|1
1744132150000|2025-04-08 17:09:10|19320.1|19308.1|19320.1|19308.1|19322.6|19310.6|19320.1|19308.1|9
1744132160000|2025-04-08 17:09:20|19317.9|19305.9|19310.1|19298.1|19317.9|19305.9|19310.1|19298.1|34
1744132170000|2025-04-08 17:09:30|19312.4|19300.4|19311.1|19299.1|19312.4|19300.4|19311.1|19299.1|5
1744132180000|2025-04-08 17:09:40|19310.1|19298.1|19314.9|19302.9|19314.9|19302.9|19310.1|19298.1|64
1744132190000|2025-04-08 17:09:50|19316|19304|19327.6|19315.6|19330.1|19318.1|19316|19304|20
1744132200000|2025-04-08 17:10:00|19326.5|19314.5|19306.5|19294.5|19326.5|19314.5|19306.5|19294.5|33
1744132210000|2025-04-08 17:10:10|19306.7|19294.7|19316.5|19304.5|19316.5|19304.5|19305.4|19293.4|33
1744132220000|2025-04-08 17:10:20|19315.4|19303.4|19318.6|19306.6|19318.8|19306.8|19315.4|19303.4|6
1744132230000|2025-04-08 17:10:30|19316.5|19304.5|19316.5|19304.5|19316.5|19304.5|19316.5|19304.5|5
1744132240000|2025-04-08 17:10:40|19315.4|19303.4|19320.1|19308.1|19320.1|19308.1|19315.4|19303.4|6
1744132250000|2025-04-08 17:10:50|19322.6|19310.6|19323.8|19311.8|19329|19317|19322.6|19310.6|13
1744132260000|2025-04-08 17:11:00|19324.9|19312.9|19323.8|19311.8|19325.1|19313.1|19322.7|19310.7|6
1744132270000|2025-04-08 17:11:10|19323.6|19311.6|19331.5|19319.5|19331.5|19319.5|19323.6|19311.6|16
1744132280000|2025-04-08 17:11:20|19331.3|19319.3|19322.6|19310.6|19331.3|19319.3|19321.1|19309.1|5
1744132290000|2025-04-08 17:11:30|19321.5|19309.5|19323.6|19311.6|19323.6|19311.6|19320.4|19308.4|4
1744132300000|2025-04-08 17:11:40|19323.8|19311.8|19327.6|19315.6|19327.6|19315.6|19321.5|19309.5|8
1744132310000|2025-04-08 17:11:50|19326.5|19314.5|19326.5|19314.5|19326.5|19314.5|19326.5|19314.5|2
1744132320000|2025-04-08 17:12:00|19327.6|19315.6|19317.6|19305.6|19327.6|19315.6|19317.6|19305.6|6
1744132330000|2025-04-08 17:12:10|19316.5|19304.5|19314|19302|19317.7|19305.7|19312.7|19300.7|14
1744132340000|2025-04-08 17:12:20|19315.1|19303.1|19307.7|19295.7|19315.1|19303.1|19307.7|19293.3|20
1744132350000|2025-04-08 17:12:30|19306.7|19294.7|19304|19292|19306.7|19294.7|19303.3|19291.3|16
1744132360000|2025-04-08 17:12:40|19304.2|19292.2|19303.8|19291.8|19304.2|19292.2|19302.7|19290.7|5
1744132370000|2025-04-08 17:12:50|19302.7|19290.7|19301.8|19289.8|19302.9|19290.9|19301.7|19289.7|9
1744132380000|2025-04-08 17:13:00|19306.8|19294.8|19309.3|19297.3|19309.3|19297.3|19306.8|19294.8|8
1744132390000|2025-04-08 17:13:10|19309.2|19297.2|19308.1|19296.1|19309.3|19297.3|19306.8|19294.8|1
1744132400000|2025-04-08 17:13:20|19309.3|19297.3|19305.6|19293.6|19309.3|19297.3|19305.4|19293.4|2
1744132410000|2025-04-08 17:13:30|19306.8|19294.8|19311.8|19299.8|19311.8|19299.8|19306.8|19294.8|9
1744132420000|2025-04-08 17:13:40|19312.9|19300.9|19311.7|19299.7|19312.9|19300.9|19309.7|19297.7|12
1744132430000|2025-04-08 17:13:50|19309.3|19297.3|19310.4|19298.4|19310.6|19298.6|19307.9|19295.9|7
1744132440000|2025-04-08 17:14:00|19311.5|19299.5|19310.4|19298.4|19311.8|19299.8|19307.9|19295.9|8
1744132450000|2025-04-08 17:14:10|19309.2|19297.2|19309|19297|19309.2|19297.2|19306.8|19294.8|3
1744132460000|2025-04-08 17:14:20|19307.9|19295.9|19307.9|19295.9|19309|19297|19307.9|19295.9|1
1744132470000|2025-04-08 17:14:30|19310.2|19298.2|19322.5|19310.5|19322.5|19310.5|19310.2|19298.2|19
1744132480000|2025-04-08 17:14:40|19321.5|19309.5|19320.2|19308.2|19322.9|19310.9|19319.2|19307.2|8
1744132490000|2025-04-08 17:14:50|19321.5|19309.5|19317.9|19305.9|19321.5|19309.5|19317.9|19305.9|0
1744132500000|2025-04-08 17:15:00|19321.5|19309.5|19324.3|19312.3|19325|19313|19321.5|19309.5|6
1744132510000|2025-04-08 17:15:10|19324|19312|19325.4|19313.4|19326.5|19314.5|19322.7|19310.7|7
1744132520000|2025-04-08 17:15:20|19324|19312|19322.9|19310.9|19324.3|19312.3|19321.8|19309.8|8
1744132530000|2025-04-08 17:15:30|19321.8|19309.8|19327|19315|19328.1|19316.1|19321.8|19309.8|38
1744132540000|2025-04-08 17:15:40|19328.1|19316.1|19320.8|19308.8|19334.3|19322.3|19320.8|19308.8|83
1744132550000|2025-04-08 17:15:50|19321.8|19309.8|19319.3|19307.3|19321.8|19309.8|19318.3|19306.3|11
1744132560000|2025-04-08 17:16:00|19318.3|19306.3|19317|19305|19318.3|19306.3|19315.9|19303.9|1
1744132570000|2025-04-08 17:16:10|19317.2|19305.2|19315.8|19303.8|19319.7|19307.7|19315.8|19303.8|4
1744132580000|2025-04-08 17:16:20|19316.8|19304.8|19314.7|19302.7|19317|19305|19314.7|19302.7|4
1744132590000|2025-04-08 17:16:30|19313.4|19301.4|19315.9|19303.9|19315.9|19303.9|19313.4|19301.4|4
1744132600000|2025-04-08 17:16:40|19314.9|19302.9|19315.8|19303.8|19315.9|19303.9|19313.4|19301.4|3
1744132610000|2025-04-08 17:16:50|19314.7|19302.7|19314.7|19302.7|19315.9|19303.9|19314.7|19302.7|3
1744132620000|2025-04-08 17:17:00|19315.8|19303.8|19313.6|19301.6|19315.9|19303.9|19313.6|19301.6|65
1744132630000|2025-04-08 17:17:10|19315|19303|19316.1|19304.1|19316.1|19304.1|19315|19303|42
1744132640000|2025-04-08 17:17:20|19315|19303|19315.8|19303.8|19316.1|19304.1|19313.6|19301.6|18
1744132650000|2025-04-08 17:17:30|19316.1|19304.1|19329.9|19317.9|19330|19318|19316.1|19304.1|53
1744132660000|2025-04-08 17:17:40|19328.8|19316.8|19327.2|19315.2|19329.9|19317.9|19325|19313|1
1744132670000|2025-04-08 17:17:50|19326.1|19314.1|19332.2|19320.2|19332.5|19320.5|19324.9|19312.9|36
1744132680000|2025-04-08 17:18:00|19330|19318|19332.5|19320.5|19332.5|19320.5|19329.9|19317.9|4
1744132690000|2025-04-08 17:18:10|19332.4|19320.4|19330|19318|19332.4|19320.4|19329.9|19317.9|3
1744132700000|2025-04-08 17:18:20|19329.9|19317.9|19333.8|19321.8|19333.8|19321.8|19329.9|19317.9|5
1744132710000|2025-04-08 17:18:30|19332.7|19320.7|19328.6|19316.6|19332.7|19320.7|19327.4|19315.4|3
1744132720000|2025-04-08 17:18:40|19327.5|19315.5|19332.5|19320.5|19332.5|19320.5|19327.5|19315.5|2
1744132730000|2025-04-08 17:18:50|19333.6|19321.6|19332.2|19320.2|19333.6|19321.6|19332.2|19320.2|17
1744132740000|2025-04-08 17:19:00|19332.5|19320.5|19335|19323|19338.6|19326.6|19332.5|19320.5|16
1744132750000|2025-04-08 17:19:10|19334.9|19322.9|19341.3|19329.3|19341.3|19329.3|19334.9|19322.9|2
1744132760000|2025-04-08 17:19:20|19341.1|19329.1|19344.9|19332.9|19345|19333|19341.1|19329.1|7
1744132770000|2025-04-08 17:19:30|19344.7|19332.7|19346.1|19334.1|19346.1|19334.1|19343.6|19331.6|9
1744132780000|2025-04-08 17:19:40|19345|19333|19346.1|19334.1|19346.1|19334.1|19343.6|19331.6|0
1744132790000|2025-04-08 17:19:50|19346.3|19334.3|19348.8|19336.8|19348.8|19336.8|19346.1|19334.1|3
1744132800000|2025-04-08 17:20:00|19346.6|19334.6|19337.9|19325.9|19346.6|19334.6|19337.9|19325.9|7
1744132810000|2025-04-08 17:20:10|19337.5|19325.5|19336.3|19324.3|19337.5|19325.5|19335|19323|2
1744132820000|2025-04-08 17:20:20|19341.6|19329.6|19341.1|19329.1|19342.3|19330.3|19340|19328|4
1744132830000|2025-04-08 17:20:30|19340|19328|19342.3|19330.3|19342.5|19330.5|19338.8|19326.8|18
1744132840000|2025-04-08 17:20:40|19340|19328|19340|19328|19340|19328|19340|19328|0
1744132850000|2025-04-08 17:20:50|19338.6|19326.6|19332.2|19320.2|19338.6|19326.6|19331.8|19319.8|18
1744132860000|2025-04-08 17:21:00|19332|19320|19334.7|19322.7|19337|19325|19332|19320|1
1744132870000|2025-04-08 17:21:10|19335.7|19323.7|19334.7|19322.7|19335.7|19323.7|19333.6|19321.6|1
1744132880000|2025-04-08 17:21:20|19335.7|19323.7|19332.2|19320.2|19335.7|19323.7|19332|19320|7
1744132890000|2025-04-08 17:21:30|19333.2|19321.2|19331.1|19319.1|19334.7|19322.7|19331.1|19319.1|11
1744132900000|2025-04-08 17:21:40|19332.2|19320.2|19329.8|19317.8|19332.2|19320.2|19329.8|19317.8|2
1744132910000|2025-04-08 17:21:50|19329.7|19317.7|19330|19318|19331.1|19319.1|19329|19317|5
1744132920000|2025-04-08 17:22:00|19329.8|19317.8|19330|19318|19331.1|19319.1|19329.8|19317.8|1
1744132930000|2025-04-08 17:22:10|19329|19317|19325|19313|19329|19317|19325|19313|1
1744132940000|2025-04-08 17:22:20|19324|19312|19323.6|19311.6|19324|19312|19323.6|19311.6|1
1744132950000|2025-04-08 17:22:30|19321.5|19309.5|19322.5|19310.5|19323.6|19311.6|19321.5|19309.5|3
1744132960000|2025-04-08 17:22:40|19323.8|19311.8|19322.5|19310.5|19323.8|19311.8|19322.5|19310.5|0
1744132970000|2025-04-08 17:22:50|19323.6|19311.6|19322.5|19310.5|19323.6|19311.6|19322.5|19310.5|2
1744132980000|2025-04-08 17:23:00|19321.4|19309.4|19329.8|19317.8|19329.8|19317.8|19321.4|19309.4|3
1744132990000|2025-04-08 17:23:10|19328.8|19316.8|19331.1|19319.1|19331.3|19319.3|19328.6|19316.6|4
1744133000000|2025-04-08 17:23:20|19328.6|19316.6|19333.6|19321.6|19333.6|19321.6|19328.6|19316.6|6
1744133010000|2025-04-08 17:23:30|19329.8|19317.8|19332.2|19320.2|19332.3|19320.3|19329.7|19317.7|4
1744133020000|2025-04-08 17:23:40|19331.1|19319.1|19332.5|19320.5|19332.7|19320.7|19330|19318|3
1744133030000|2025-04-08 17:23:50|19331.1|19319.1|19326.1|19314.1|19331.1|19319.1|19325|19313|15
1744133040000|2025-04-08 17:24:00|19325|19313|19326.1|19314.1|19326.1|19314.1|19324.8|19312.8|2
1744133050000|2025-04-08 17:24:10|19325|19313|19325|19313|19325|19313|19325|19313|4
1744133060000|2025-04-08 17:24:20|19326.1|19314.1|19327.5|19315.5|19327.5|19315.5|19325|19313|5
1744133070000|2025-04-08 17:24:30|19325.2|19313.2|19325|19313|19326.1|19314.1|19325|19313|1
1744133080000|2025-04-08 17:24:40|19325.2|19313.2|19327.5|19315.5|19328.6|19316.6|19325|19313|5
1744133090000|2025-04-08 17:24:50|19326.4|19314.4|19327.3|19315.3|19327.3|19315.3|19325|19313|3
1744133100000|2025-04-08 17:25:00|19326.1|19314.1|19322.3|19310.3|19327.3|19315.3|19322.3|19310.3|3
1744133110000|2025-04-08 17:25:10|19321.3|19309.3|19322.5|19310.5|19322.5|19310.5|19317.7|19305.7|32
1744133120000|2025-04-08 17:25:20|19321.3|19309.3|19318.8|19306.8|19321.3|19309.3|19318.8|19306.8|1
1744133140000|2025-04-08 17:25:40|19316.3|19304.3|19317.7|19305.7|19318.8|19306.8|19316.3|19304.3|5
1744133150000|2025-04-08 17:25:50|19318.8|19306.8|19323.8|19311.8|19323.8|19311.8|19318.8|19306.8|4
1744133160000|2025-04-08 17:26:00|19322.5|19310.5|19318.8|19306.8|19322.5|19310.5|19318.8|19306.8|3
1744133170000|2025-04-08 17:26:10|19320.2|19308.2|19323.9|19311.9|19324.1|19312.1|19320.2|19308.2|11
1744133180000|2025-04-08 17:26:20|19320.4|19308.4|19321.4|19309.4|19322.7|19310.7|19320.4|19308.4|2
1744133190000|2025-04-08 17:26:30|19322.5|19310.5|19321.4|19309.4|19322.5|19310.5|19321.4|19309.4|7
1744133200000|2025-04-08 17:26:40|19320.4|19308.4|19316.4|19304.4|19320.4|19308.4|19316.4|19304.4|7
1744133210000|2025-04-08 17:26:50|19318.9|19306.9|19316.4|19304.4|19318.9|19306.9|19316.4|19304.4|2
1744133220000|2025-04-08 17:27:00|19315.4|19303.4|19315.4|19303.4|19316.4|19304.4|19315.4|19303.4|11
1744133230000|2025-04-08 17:27:10|19318.6|19306.6|19320.2|19308.2|19320.2|19308.2|19318.6|19306.6|16
1744133240000|2025-04-08 17:27:20|19321.4|19309.4|19323.9|19311.9|19327.5|19315.5|19321.4|19309.4|13
1744133250000|2025-04-08 17:27:30|19324.1|19312.1|19317.9|19305.9|19324.1|19312.1|19317.7|19305.7|3
1744133260000|2025-04-08 17:27:40|19318.9|19306.9|19317.9|19305.9|19318.9|19306.9|19317.9|19305.9|3
1744133270000|2025-04-08 17:27:50|19318.9|19306.9|19317.9|19305.9|19319.1|19307.1|19316.6|19304.6|5
1744133280000|2025-04-08 17:28:00|19318.9|19306.9|19332.5|19320.5|19332.5|19320.5|19318.9|19306.9|18
1744133290000|2025-04-08 17:28:10|19331.4|19319.4|19334.1|19322.1|19336.6|19324.6|19331.4|19319.4|11
1744133300000|2025-04-08 17:28:20|19333.9|19321.9|19335.4|19323.4|19335.4|19323.4|19332.9|19320.9|4
1744133310000|2025-04-08 17:28:30|19338.9|19326.9|19337.5|19325.5|19342.5|19330.5|19337.5|19325.5|41
1744133320000|2025-04-08 17:28:40|19334.3|19322.3|19331.4|19319.4|19335|19323|19329.3|19317.3|6
1744133330000|2025-04-08 17:28:50|19327.9|19315.9|19330.2|19318.2|19332.5|19320.5|19327.7|19315.7|21
1744133340000|2025-04-08 17:29:00|19328.9|19316.9|19327.7|19315.7|19330|19318|19326.4|19314.4|0
1744133350000|2025-04-08 17:29:10|19326.6|19314.6|19322.9|19310.9|19326.6|19314.6|19322.9|19310.9|2
1744133360000|2025-04-08 17:29:20|19321.8|19309.8|19320.4|19308.4|19321.8|19309.8|19318.9|19306.9|10
1744133370000|2025-04-08 17:29:30|19319.3|19307.3|19312.9|19300.9|19319.3|19307.3|19312.9|19300.9|5
1744133380000|2025-04-08 17:29:40|19313.9|19301.9|19313.9|19301.9|19316.4|19304.4|19313.9|19301.9|12
1744133390000|2025-04-08 17:29:50|19312.9|19300.9|19312.9|19300.9|19315|19303|19312.9|19300.9|4
1744133400000|2025-04-08 17:30:00|19313.9|19301.9|19312.5|19300.5|19313.9|19301.9|19311.4|19299.4|50
1744133410000|2025-04-08 17:30:10|19311.2|19299.2|19316.1|19304.1|19316.1|19304.1|19311.2|19299.2|5
1744133420000|2025-04-08 17:30:20|19315|19303|19314.8|19302.8|19315|19303|19312.5|19300.5|5
1744133430000|2025-04-08 17:30:30|19313.6|19301.6|19314.8|19302.8|19314.8|19302.8|19313.6|19301.6|1
1744133440000|2025-04-08 17:30:40|19313.7|19301.7|19312.3|19300.3|19314.8|19302.8|19312.3|19300.3|7
1744133450000|2025-04-08 17:30:50|19311.2|19299.2|19311.2|19299.2|19311.2|19299.2|19311.2|19299.2|2
1744133460000|2025-04-08 17:31:00|19310.2|19298.2|19309.1|19297.1|19310.2|19298.2|19309.1|19297.1|11
1744133470000|2025-04-08 17:31:10|19311.2|19299.2|19313.6|19301.6|19313.6|19301.6|19311.2|19299.2|9
1744133480000|2025-04-08 17:31:20|19313.7|19301.7|19311.2|19299.2|19314.6|19302.6|19311.2|19299.2|4
1744133490000|2025-04-08 17:31:30|19310.2|19298.2|19306.1|19294.1|19310.2|19298.2|19304.6|19292.6|25
1744133500000|2025-04-08 17:31:40|19305|19293|19312.5|19300.5|19312.5|19300.5|19304.8|19292.8|12
1744133510000|2025-04-08 17:31:50|19311.4|19299.4|19307.5|19295.5|19313.6|19301.6|19307.1|19295.1|12
1744133520000|2025-04-08 17:32:00|19307.3|19295.3|19311.1|19299.1|19312.5|19300.5|19307.3|19295.3|4
1744133530000|2025-04-08 17:32:10|19311.2|19299.2|19315.9|19303.9|19315.9|19303.9|19311.2|19299.2|4
1744133540000|2025-04-08 17:32:20|19313.7|19301.7|19312.1|19300.1|19314.8|19302.8|19311.1|19299.1|10
1744133550000|2025-04-08 17:32:30|19312.3|19300.3|19322.5|19310.5|19325|19313|19312.3|19300.3|6
1744133560000|2025-04-08 17:32:40|19322.7|19310.7|19327.5|19315.5|19327.5|19315.5|19322.7|19310.7|12
1744133570000|2025-04-08 17:32:50|19327.1|19315.1|19333.6|19321.6|19333.6|19321.6|19327.1|19315.1|6
1744133580000|2025-04-08 17:33:00|19334.6|19322.6|19333.6|19321.6|19337.3|19325.3|19332.1|19320.1|8
1744133590000|2025-04-08 17:33:10|19334.6|19322.6|19332.3|19320.3|19334.6|19322.6|19329.6|19317.6|0
1744133600000|2025-04-08 17:33:20|19333.4|19321.4|19333.4|19321.4|19333.6|19321.6|19331.1|19319.1|2
1744133610000|2025-04-08 17:33:30|19333.7|19321.7|19338.6|19326.6|19338.6|19326.6|19333.6|19321.6|6
1744133620000|2025-04-08 17:33:40|19338.9|19326.9|19337.5|19325.5|19341.2|19329.2|19337.5|19325.5|29
1744133630000|2025-04-08 17:33:50|19338.6|19326.6|19337.5|19325.5|19338.6|19326.6|19337.5|19325.5|0
1744133640000|2025-04-08 17:34:00|19337.3|19325.3|19333.5|19321.5|19338.5|19326.5|19332.5|19320.5|2
1744133650000|2025-04-08 17:34:10|19335|19323|19331|19319|19335|19323|19331|19319|4
1744133660000|2025-04-08 17:34:20|19330|19318|19328.5|19316.5|19332.5|19320.5|19328.5|19316.5|2
1744133670000|2025-04-08 17:34:30|19331|19319|19334.6|19322.6|19334.6|19322.6|19331|19319|6
1744133680000|2025-04-08 17:34:40|19333.5|19321.5|19326|19314|19333.5|19321.5|19326|19314|4
1744133690000|2025-04-08 17:34:50|19322.5|19310.5|19321|19309|19323.7|19311.7|19320.9|19308.9|14
1744133700000|2025-04-08 17:35:00|19321.4|19309.4|19321|19309|19322.1|19310.1|19321|19309|17
1744133710000|2025-04-08 17:35:10|19322.1|19310.1|19325.7|19313.7|19325.7|19313.7|19321|19309|7
1744133720000|2025-04-08 17:35:20|19326|19314|19329.6|19317.6|19334.6|19322.6|19325|19313|15
1744133730000|2025-04-08 17:35:30|19331.8|19319.8|19333.4|19321.4|19337.1|19325.1|19331.8|19319.8|13
1744133740000|2025-04-08 17:35:40|19333.5|19321.5|19334.6|19322.6|19337.3|19325.3|19333.4|19321.4|7
1744133750000|2025-04-08 17:35:50|19333.5|19321.5|19333.5|19321.5|19333.5|19321.5|19333.4|19321.4|5
1744133760000|2025-04-08 17:36:00|19333.4|19321.4|19332.1|19320.1|19333.4|19321.4|19331|19319|2
1744133770000|2025-04-08 17:36:10|19331|19319|19333.7|19321.7|19335.9|19323.9|19331|19319|14
1744133780000|2025-04-08 17:36:20|19334.8|19322.8|19328.5|19316.5|19334.8|19322.8|19328.4|19316.4|6
1744133790000|2025-04-08 17:36:30|19328.4|19316.4|19324.8|19312.8|19328.4|19316.4|19323.5|19311.5|3
1744133800000|2025-04-08 17:36:40|19323.7|19311.7|19325|19313|19327.1|19315.1|19323.7|19311.7|2
1744133810000|2025-04-08 17:36:50|19324.8|19312.8|19327.3|19315.3|19327.3|19315.3|19324.8|19312.8|2
1744133820000|2025-04-08 17:37:00|19327.1|19315.1|19322.3|19310.3|19327.3|19315.3|19316.4|19304.4|8
1744133830000|2025-04-08 17:37:10|19322.1|19310.1|19322.5|19310.5|19323.5|19311.5|19322.1|19310.1|3
1744133840000|2025-04-08 17:37:20|19321.4|19309.4|19320|19308|19321.4|19309.4|19320|19308|2
1744133850000|2025-04-08 17:37:30|19321|19309|19323.9|19311.9|19323.9|19311.9|19321|19309|7
1744133860000|2025-04-08 17:37:40|19326|19314|19332.5|19320.5|19333.5|19321.5|19326|19314|10
1744133870000|2025-04-08 17:37:50|19333.5|19321.5|19330|19318|19333.7|19321.7|19330|19318|3
1744133880000|2025-04-08 17:38:00|19329.8|19317.8|19329.6|19317.6|19329.8|19317.8|19327.1|19315.1|6
1744133890000|2025-04-08 17:38:10|19333.4|19321.4|19333.4|19321.4|19333.4|19321.4|19333.4|19321.4|5
1744133900000|2025-04-08 17:38:20|19332.3|19320.3|19334.6|19322.6|19336|19324|19332.1|19320.1|13
1744133910000|2025-04-08 17:38:30|19336|19324|19335|19323|19337.1|19325.1|19334.6|19322.6|1
1744133920000|2025-04-08 17:38:40|19336.9|19324.9|19348|19336|19348|19336|19336.9|19324.9|12
1744133930000|2025-04-08 17:38:50|19348.2|19336.2|19348|19336|19348.2|19336.2|19348|19336|1
1744133940000|2025-04-08 17:39:00|19348.4|19336.4|19348.2|19336.2|19350.7|19338.7|19348.2|19336.2|6
1744133950000|2025-04-08 17:39:10|19339.6|19327.6|19345.7|19333.7|19345.7|19333.7|19338.5|19326.5|17
1744133960000|2025-04-08 17:39:20|19344.6|19332.6|19340.7|19328.7|19344.6|19332.6|19340.7|19328.7|3
1744133970000|2025-04-08 17:39:30|19340.8|19328.8|19353.2|19341.2|19353.2|19341.2|19340.8|19328.8|14
1744133980000|2025-04-08 17:39:40|19352.1|19340.1|19342.1|19330.1|19352.1|19340.1|19342.1|19330.1|25
1744133990000|2025-04-08 17:39:50|19341.9|19329.9|19343.3|19331.3|19343.3|19331.3|19341.9|19329.9|0
1744134000000|2025-04-08 17:40:00|19343.2|19331.2|19342.5|19330.5|19343.5|19331.5|19338.7|19326.7|15
1744134010000|2025-04-08 17:40:10|19343.5|19331.5|19343.5|19331.5|19343.5|19331.5|19340|19328|7
1744134020000|2025-04-08 17:40:20|19342.1|19330.1|19340|19328|19343.5|19331.5|19340|19328|2
1744134030000|2025-04-08 17:40:30|19341|19329|19340|19328|19343.3|19331.3|19340|19328|6
1744134040000|2025-04-08 17:40:40|19338.7|19326.7|19339.8|19327.8|19340|19328|19338.7|19326.7|3
1744134050000|2025-04-08 17:40:50|19340|19328|19338.7|19326.7|19341|19329|19338.7|19326.7|2
1744134060000|2025-04-08 17:41:00|19336.6|19324.6|19338.5|19326.5|19339.6|19327.6|19335|19323|10
1744134070000|2025-04-08 17:41:10|19340|19328|19349.6|19337.6|19349.6|19337.6|19340|19328|10
1744134080000|2025-04-08 17:41:20|19343|19331|19342.5|19330.5|19343|19331|19340|19328|29
1744134090000|2025-04-08 17:41:30|19344.6|19332.6|19340|19328|19344.6|19332.6|19339.8|19327.8|1
1744134100000|2025-04-08 17:41:40|19343.2|19331.2|19341|19329|19343.2|19331.2|19339.8|19327.8|17
1744134110000|2025-04-08 17:41:50|19342.1|19330.1|19338.5|19326.5|19342.3|19330.3|19337.5|19325.5|4
1744134120000|2025-04-08 17:42:00|19337.5|19325.5|19333.7|19321.7|19338.5|19326.5|19332.5|19320.5|6
1744134130000|2025-04-08 17:42:10|19332.4|19320.4|19333.7|19321.7|19334.9|19322.9|19332.4|19320.4|2
1744134140000|2025-04-08 17:42:20|19332.6|19320.6|19328.5|19316.5|19332.6|19320.6|19326|19314|22
1744134150000|2025-04-08 17:42:30|19329.8|19317.8|19329.9|19317.9|19329.9|19317.9|19329.8|19317.8|3
1744134160000|2025-04-08 17:42:40|19331|19319|19322.8|19310.8|19331|19319|19322.8|19310.8|15
1744134170000|2025-04-08 17:42:50|19323.9|19311.9|19329.9|19317.9|19329.9|19317.9|19323.9|19311.9|14
1744134180000|2025-04-08 17:43:00|19331|19319|19332.4|19320.4|19332.4|19320.4|19331|19319|7
1744134190000|2025-04-08 17:43:10|19333.5|19321.5|19334.6|19322.6|19334.9|19322.9|19333.5|19321.5|4
1744134200000|2025-04-08 17:43:20|19335.7|19323.7|19333.5|19321.5|19336|19324|19332.4|19320.4|3
1744134210000|2025-04-08 17:43:30|19334.4|19322.4|19338.5|19326.5|19338.7|19326.7|19334.4|19322.4|24
1744134220000|2025-04-08 17:43:40|19337.4|19325.4|19341|19329|19341|19329|19336.2|19324.2|21
1744134230000|2025-04-08 17:43:50|19338.9|19326.9|19337.4|19325.4|19339.6|19327.6|19334.6|19322.6|11
1744134240000|2025-04-08 17:44:00|19338.5|19326.5|19334.9|19322.9|19338.5|19326.5|19331.4|19319.4|13
1744134250000|2025-04-08 17:44:10|19334.8|19322.8|19331|19319|19336|19324|19331|19319|4
1744134260000|2025-04-08 17:44:20|19332.3|19320.3|19329.8|19317.8|19332.3|19320.3|19328.9|19316.9|2
1744134270000|2025-04-08 17:44:30|19330.8|19318.8|19329.9|19317.9|19331|19319|19328.5|19316.5|1
1744134280000|2025-04-08 17:44:40|19328.9|19316.9|19324.8|19312.8|19328.9|19316.9|19324.8|19312.8|6
1744134290000|2025-04-08 17:44:50|19324.9|19312.9|19324.9|19312.9|19326|19314|19322.4|19310.4|18
1744134300000|2025-04-08 17:45:00|19324.8|19312.8|19323.5|19311.5|19326.2|19314.2|19323.5|19311.5|4
1744134310000|2025-04-08 17:45:10|19323.7|19311.7|19319.9|19307.9|19323.7|19311.7|19319.9|19307.9|2
1744134320000|2025-04-08 17:45:20|19319.8|19307.8|19318.7|19306.7|19319.8|19307.8|19317.4|19305.4|3
1744134330000|2025-04-08 17:45:30|19317.6|19305.6|19319.9|19307.9|19321|19309|19317.4|19305.4|13
1744134340000|2025-04-08 17:45:40|19317.8|19305.8|19317.4|19305.4|19318.9|19306.9|19317.4|19305.4|0
1744134350000|2025-04-08 17:45:50|19317.6|19305.6|19321.2|19309.2|19321.4|19309.4|19317.4|19305.4|4
1744134360000|2025-04-08 17:46:00|19321|19309|19318.9|19306.9|19321|19309|19317.4|19305.4|4
1744134370000|2025-04-08 17:46:10|19317.6|19305.6|19317.6|19305.6|19318.9|19306.9|19317.6|19305.6|1
1744134380000|2025-04-08 17:46:20|19317.4|19305.4|19317.4|19305.4|19317.4|19305.4|19317.4|19305.4|0
1744134400000|2025-04-08 17:46:40|19316.4|19304.4|19316|19304|19316.4|19304.4|19313.9|19301.9|14
1744134410000|2025-04-08 17:46:50|19314.9|19302.9|19316|19304|19316.4|19304.4|19313.9|19301.9|2
1744134420000|2025-04-08 17:47:00|19315.1|19303.1|19311.4|19299.4|19316|19304|19311.4|19299.4|6
1744134430000|2025-04-08 17:47:10|19310.1|19298.1|19311.4|19299.4|19311.4|19299.4|19310.1|19298.1|8
1744134440000|2025-04-08 17:47:20|19311.2|19299.2|19308.9|19296.9|19311.2|19299.2|19308.9|19296.9|13
1744134450000|2025-04-08 17:47:30|19309|19297|19308|19296|19309|19297|19308|19296|101
1744134460000|2025-04-08 17:47:40|19309.2|19297.2|19309.8|19297.8|19309.8|19297.8|19308.5|19296.5|72
1744134470000|2025-04-08 17:47:50|19309.6|19297.6|19307.3|19295.3|19309.8|19297.8|19306|19294|5
1744134480000|2025-04-08 17:48:00|19309.6|19297.6|19308.3|19296.3|19309.8|19297.8|19307.1|19295.1|27
1744134490000|2025-04-08 17:48:10|19307.3|19295.3|19318.5|19306.5|19318.5|19306.5|19307.1|19295.1|20
1744134500000|2025-04-08 17:48:20|19317.1|19305.1|19316.7|19304.7|19318.5|19306.5|19316.7|19304.7|6
1744134510000|2025-04-08 17:48:30|19314.6|19302.6|19311|19299|19314.6|19302.6|19311|19299|88
1744134520000|2025-04-08 17:48:40|19309.9|19297.9|19316.4|19304.4|19316.4|19304.4|19309.9|19297.9|10
1744134530000|2025-04-08 17:48:50|19316.2|19304.2|19314.9|19302.9|19317.6|19305.6|19312.8|19300.8|3
1744134540000|2025-04-08 17:49:00|19315.1|19303.1|19316.4|19304.4|19317.4|19305.4|19314.9|19302.9|19
1744134550000|2025-04-08 17:49:10|19315.3|19303.3|19317.4|19305.4|19317.4|19305.4|19315.3|19303.3|2
1744134560000|2025-04-08 17:49:20|19316.4|19304.4|19329.9|19317.9|19329.9|19317.9|19316.4|19304.4|13
1744134570000|2025-04-08 17:49:30|19331|19319|19332.1|19320.1|19332.1|19320.1|19329.6|19317.6|7
1744134580000|2025-04-08 17:49:40|19331.7|19319.7|19324.9|19312.9|19331.7|19319.7|19324.9|19312.9|5
1744134590000|2025-04-08 17:49:50|19326|19314|19324.9|19312.9|19326|19314|19324.9|19312.9|1
1744134600000|2025-04-08 17:50:00|19324.8|19312.8|19324.6|19312.6|19324.8|19312.8|19322.1|19310.1|13
1744134610000|2025-04-08 17:50:10|19323.5|19311.5|19322.1|19310.1|19323.5|19311.5|19322.1|19310.1|1
1744134620000|2025-04-08 17:50:20|19327.1|19315.1|19327.1|19315.1|19327.1|19315.1|19327.1|19315.1|1
1744134630000|2025-04-08 17:50:30|19329.6|19317.6|19330.6|19318.6|19330.6|19318.6|19329.6|19317.6|8
1744134640000|2025-04-08 17:50:40|19330.8|19318.8|19338.1|19326.1|19338.1|19326.1|19330.8|19318.8|3
1744134650000|2025-04-08 17:50:50|19337.1|19325.1|19338.1|19326.1|19339.2|19327.2|19332.1|19320.1|17
1744134660000|2025-04-08 17:51:00|19339.4|19327.4|19339.6|19327.6|19341.9|19329.9|19339.4|19327.4|16
1744134670000|2025-04-08 17:51:10|19338.1|19326.1|19352.8|19340.8|19352.8|19340.8|19338.1|19326.1|49
1744134680000|2025-04-08 17:51:20|19351.7|19339.7|19350.3|19338.3|19351.7|19339.7|19349.2|19337.2|6
1744134690000|2025-04-08 17:51:30|19348.1|19336.1|19348|19336|19350.3|19338.3|19343|19331|11
1744134700000|2025-04-08 17:51:40|19347.8|19335.8|19350.3|19338.3|19351.7|19339.7|19344.4|19332.4|5
1744134710000|2025-04-08 17:51:50|19349.2|19337.2|19345.5|19333.5|19349.2|19337.2|19343.1|19331.1|10
1744134720000|2025-04-08 17:52:00|19346.7|19334.7|19346.7|19334.7|19346.7|19334.7|19343|19331|2
1744134730000|2025-04-08 17:52:10|19348|19336|19355.3|19343.3|19355.3|19343.3|19348|19336|12
1744134740000|2025-04-08 17:52:20|19354.2|19342.2|19360.6|19348.6|19361.7|19349.7|19350.6|19338.6|23
1744134750000|2025-04-08 17:52:30|19360.5|19348.5|19357.1|19345.1|19360.6|19348.6|19357.1|19345.1|6
1744134760000|2025-04-08 17:52:40|19356.7|19344.7|19350.6|19338.6|19358.1|19346.1|19350.6|19338.6|6
1744134770000|2025-04-08 17:52:50|19366.7|19354.7|19364.6|19352.6|19366.7|19354.7|19364.6|19352.6|9
1744134780000|2025-04-08 17:53:00|19365.5|19353.5|19367.8|19355.8|19367.8|19355.8|19365.5|19353.5|5
1744134790000|2025-04-08 17:53:10|19368.1|19356.1|19368.1|19356.1|19371.7|19359.7|19367.8|19355.8|27
1744134800000|2025-04-08 17:53:20|19367.8|19355.8|19365.4|19353.4|19372.8|19360.8|19363.1|19351.1|30
1744134810000|2025-04-08 17:53:30|19362.9|19350.9|19371.7|19359.7|19371.7|19359.7|19362.9|19350.9|7
1744134820000|2025-04-08 17:53:40|19372.8|19360.8|19375.4|19363.4|19377.8|19365.8|19370.6|19358.6|43
1744134830000|2025-04-08 17:53:50|19376.5|19364.5|19367.8|19355.8|19376.7|19364.7|19366.7|19354.7|8
1744134840000|2025-04-08 17:54:00|19375.3|19363.3|19377.6|19365.6|19377.8|19365.8|19375.3|19363.3|43
1744134850000|2025-04-08 17:54:10|19376.2|19364.2|19377.4|19365.4|19377.6|19365.6|19375.1|19363.1|6
1744134860000|2025-04-08 17:54:20|19376.3|19364.3|19377.8|19365.8|19378.8|19366.8|19375.3|19363.3|7
1744134870000|2025-04-08 17:54:30|19380.3|19368.3|19375.1|19363.1|19381.3|19369.3|19372.8|19360.8|13
1744134880000|2025-04-08 17:54:40|19374|19362|19366.3|19354.3|19374|19362|19366.3|19354.3|20
1744134890000|2025-04-08 17:54:50|19367.4|19355.4|19364.9|19352.9|19367.6|19355.6|19364.9|19352.9|7
1744134900000|2025-04-08 17:55:00|19362.4|19350.4|19356.3|19344.3|19362.4|19350.4|19356.3|19344.3|49
1744134910000|2025-04-08 17:55:10|19357.4|19345.4|19357.6|19345.6|19357.6|19345.6|19355.1|19343.1|16
1744134920000|2025-04-08 17:55:20|19357.4|19345.4|19352.8|19340.8|19357.4|19345.4|19352.8|19340.8|7
1744134930000|2025-04-08 17:55:30|19351.5|19339.5|19351.5|19339.5|19352.8|19340.8|19351.5|19339.5|7
1744134940000|2025-04-08 17:55:40|19351.3|19339.3|19351.3|19339.3|19351.3|19339.3|19351.3|19339.3|28
1744134950000|2025-04-08 17:55:50|||||||||7
1744134960000|2025-04-08 17:56:00|19352.4|19340.4|19357.6|19345.6|19361.3|19349.3|19352.4|19340.4|19
1744134970000|2025-04-08 17:56:10|19357.4|19345.4|19355.1|19343.1|19358.8|19346.8|19354.9|19342.9|8
1744134980000|2025-04-08 17:56:20|19354.9|19342.9|19352.8|19340.8|19354.9|19342.9|19352.6|19340.6|2
1744134990000|2025-04-08 17:56:30|19354|19342|19353.8|19341.8|19354|19342|19352.8|19340.8|5
1744135000000|2025-04-08 17:56:40|19352.8|19340.8|19351.1|19339.1|19352.8|19340.8|19351.1|19339.1|1
1744135010000|2025-04-08 17:56:50|19351.3|19339.3|19352.8|19340.8|19352.8|19340.8|19351.1|19339.1|10
1744135020000|2025-04-08 17:57:00|19352.6|19340.6|19351.3|19339.3|19352.6|19340.6|19351.3|19339.3|0
1744135030000|2025-04-08 17:57:10|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|19347.8|19335.8|57
1744135040000|2025-04-08 17:57:20|19346.3|19334.3|19340.3|19328.3|19346.3|19334.3|19340.3|19328.3|20
1744135050000|2025-04-08 17:57:30|19340.1|19328.1|19338.6|19326.6|19340.1|19328.1|19336.3|19324.3|43
1744135060000|2025-04-08 17:57:40|19336.5|19324.5|19336.3|19324.3|19336.5|19324.5|19336.3|19324.3|2
1744135070000|2025-04-08 17:57:50|19337.4|19325.4|19336.3|19324.3|19337.4|19325.4|19336.3|19324.3|2
1744135080000|2025-04-08 17:58:00|19335.1|19323.1|19336.3|19324.3|19336.3|19324.3|19325.6|19313.6|52
1744135090000|2025-04-08 17:58:10|19333.8|19321.8|19333.8|19321.8|19333.8|19321.8|19333.8|19321.8|4
1744135100000|2025-04-08 17:58:20|19334|19322|19331.3|19319.3|19335.1|19323.1|19331.3|19319.3|5
1744135110000|2025-04-08 17:58:30|19330.3|19318.3|19327.8|19315.8|19331.3|19319.3|19327.8|19315.8|13
1744135120000|2025-04-08 17:58:40|19327.7|19315.7|19326.7|19314.7|19327.7|19315.7|19325.6|19313.6|2
1744135130000|2025-04-08 17:58:50|19325.6|19313.6|19326.7|19314.7|19326.7|19314.7|19325.6|19313.6|1
1744135140000|2025-04-08 17:59:00|19324|19312|19325.2|19313.2|19326.1|19314.1|19324|19312|25
1744135150000|2025-04-08 17:59:10|19326.3|19314.3|19325.8|19313.8|19326.3|19314.3|19324.9|19312.9|51
1744135160000|2025-04-08 17:59:20|19327|19315|19323.5|19311.5|19327|19315|19323.5|19311.5|47
1744135170000|2025-04-08 17:59:30|19323.8|19311.8|19324|19312|19326.1|19314.1|19323.6|19311.6|204
1744135180000|2025-04-08 17:59:40|19323.6|19311.6|19323.6|19311.6|19324|19312|19322.4|19310.4|114
1744135190000|2025-04-08 17:59:50|19324|19312|19319|19307|19324.4|19312.4|19316.9|19304.9|250
1744135200000|2025-04-08 18:00:00|19319.2|19307.2|19329.2|19317.2|19329.2|19317.2|19319.2|19307.2|57
1744135210000|2025-04-08 18:00:10|19326.9|19314.9|19326.5|19314.5|19326.9|19314.9|19326.5|19314.5|53
1744135220000|2025-04-08 18:00:20|19326.3|19314.3|19326.9|19314.9|19329.4|19317.4|19326.3|19314.3|40
1744135230000|2025-04-08 18:00:30|19326.7|19314.7|19327.9|19315.9|19329.2|19317.2|19326.5|19314.5|24
1744135240000|2025-04-08 18:00:40|19326.9|19314.9|19326.9|19314.9|19327.9|19315.9|19326.9|19314.9|10
1744135250000|2025-04-08 18:00:50|19327|19315|19332|19320|19334.4|19322.4|19327|19315|45
1744135260000|2025-04-08 18:01:00|19333.1|19321.1|19332.7|19320.7|19334.4|19322.4|19331.5|19319.5|18
1744135270000|2025-04-08 18:01:10|19333.8|19321.8|19329.9|19317.9|19334|19322|19328.8|19316.8|13
1744135280000|2025-04-08 18:01:20|19330.2|19318.2|19335.2|19323.2|19335.2|19323.2|19330.2|19318.2|4
1744135290000|2025-04-08 18:01:30|19336.3|19324.3|19340.2|19328.2|19340.2|19328.2|19336.3|19324.3|6
1744135300000|2025-04-08 18:01:40|19341.3|19329.3|19343.6|19331.6|19343.6|19331.6|19340.2|19328.2|21
1744135310000|2025-04-08 18:01:50|19343.4|19331.4|19341.1|19329.1|19343.6|19331.6|19341.1|19329.1|6
1744135320000|2025-04-08 18:02:00|19340.9|19328.9|19340.9|19328.9|19342.4|19330.4|19340.9|19328.9|15
1744135330000|2025-04-08 18:02:10|19340.8|19328.8|19338.4|19326.4|19340.9|19328.9|19335.9|19323.9|10
1744135340000|2025-04-08 18:02:20|19337.4|19325.4|19333.6|19321.6|19339.5|19327.5|19333.4|19321.4|19
1744135350000|2025-04-08 18:02:30|19334.7|19322.7|19337.2|19325.2|19338.4|19326.4|19334.7|19322.7|6
1744135360000|2025-04-08 18:02:40|19335.9|19323.9|19341.1|19329.1|19341.1|19329.1|19335.9|19323.9|13
1744135370000|2025-04-08 18:02:50|19340.9|19328.9|19340.8|19328.8|19340.9|19328.9|19340.8|19328.8|19
1744135380000|2025-04-08 18:03:00|19340.9|19328.9|19340.9|19328.9|19341.1|19329.1|19340.9|19328.9|10
1744135390000|2025-04-08 18:03:10|19340.8|19328.8|19340.9|19328.9|19340.9|19328.9|19340.8|19328.8|0
1744135400000|2025-04-08 18:03:20|19340.6|19328.6|19340.4|19328.4|19340.6|19328.6|19340.4|19328.4|31
1744135410000|2025-04-08 18:03:30|19330.6|19318.6|19329.3|19317.3|19330.6|19318.6|19329.3|19317.3|18
1744135420000|2025-04-08 18:03:40|19330.4|19318.4|19332.9|19320.9|19332.9|19320.9|19330.4|19318.4|33
1744135430000|2025-04-08 18:03:50|19336.6|19324.6|19335.9|19323.9|19337.7|19325.7|19334|19322|21
1744135440000|2025-04-08 18:04:00|19337.2|19325.2|19338.4|19326.4|19339.9|19327.9|19337.2|19325.2|10
1744135450000|2025-04-08 18:04:10|19338.6|19326.6|19336.3|19324.3|19338.6|19326.6|19334.9|19322.9|25
1744135460000|2025-04-08 18:04:20|19337.4|19325.4|19336.3|19324.3|19339.9|19327.9|19335.2|19323.2|23
1744135470000|2025-04-08 18:04:30|19337.4|19325.4|19338.4|19326.4|19338.4|19326.4|19336.1|19324.1|3
1744135480000|2025-04-08 18:04:40|19337.4|19325.4|19334|19322|19337.4|19325.4|19334|19322|8
1744135490000|2025-04-08 18:04:50|19336.1|19324.1|19336.3|19324.3|19337.4|19325.4|19334.1|19322.1|4
1744205400000|2025-04-09 13:30:00|19279.8|19267.8|19253.8|19241.8|19290.3|19271.9|19247.9|19235.9|128
1744205410000|2025-04-09 13:30:10|19254|19242|19259|19247|19267.9|19255.9|19254|19242|67
1744205420000|2025-04-09 13:30:20|19258.8|19246.8|19244.2|19232.2|19260.2|19248.2|19236.9|19224.9|73
1744205430000|2025-04-09 13:30:30|19245.2|19233.2|19235.2|19223.2|19245.2|19233.2|19234.2|19222.2|37
1744205440000|2025-04-09 13:30:40|19236.3|19224.3|19235.2|19223.2|19236.3|19224.3|19229.2|19217.2|21
1744205450000|2025-04-09 13:30:50|19234.2|19222.2|19215.6|19203.6|19234.2|19222.2|19211.9|19199.9|39
1744205460000|2025-04-09 13:31:00|19211.4|19199.4|19182.7|19170.7|19211.4|19199.4|19182.7|19170.7|105
1744205470000|2025-04-09 13:31:10|19181.7|19169.7|19179|19167|19183.1|19171.1|19168.8|19156.8|80
1744205480000|2025-04-09 13:31:20|19177.7|19165.7|19166.1|19154.1|19178.8|19166.8|19163.6|19151.6|82
1744205490000|2025-04-09 13:31:30|19166.3|19154.3|19161.3|19149.3|19174.8|19162.8|19161.3|19149.3|50
1744205500000|2025-04-09 13:31:40|19162.7|19150.7|19175.2|19163.2|19178.6|19166.6|19162.7|19150.7|100
1744205510000|2025-04-09 13:31:50|19175|19163|19199|19187|19203.4|19191.4|19175|19163|36
1744205520000|2025-04-09 13:32:00|19200.5|19188.5|19189|19177|19200.5|19188.5|19183.2|19171.2|22
1744205530000|2025-04-09 13:32:10|19188.8|19176.8|19188.8|19176.8|19191.5|19179.5|19180.7|19168.7|30
1744205540000|2025-04-09 13:32:20|19188.6|19176.6|19199.7|19187.7|19199.7|19187.7|19176.1|19164.1|61
1744205550000|2025-04-09 13:32:30|19195.9|19183.9|19190.6|19178.6|19197.2|19185.2|19186.1|19174.1|30
1744205560000|2025-04-09 13:32:40|19190.8|19178.8|19197.2|19185.2|19197.2|19185.2|19183.6|19171.6|13
1744205570000|2025-04-09 13:32:50|19197.4|19185.4|19197.8|19185.8|19203.4|19191.4|19191.1|19179.1|37
1744205580000|2025-04-09 13:33:00|19197.4|19185.4|19198.4|19186.4|19203.4|19191.4|19197.2|19185.2|16
1744205590000|2025-04-09 13:33:10|19198.6|19186.6|19212.6|19200.6|19218.6|19206.6|19197.2|19185.2|31
1744205600000|2025-04-09 13:33:20|19214.7|19202.7|19215.1|19203.1|19220.1|19208.1|19212.6|19200.6|136
1744205610000|2025-04-09 13:33:30|19216.3|19204.3|19226.9|19214.9|19235.9|19223.9|19215.1|19203.1|67
1744205620000|2025-04-09 13:33:40|19226.3|19214.3|19229|19217|19235.3|19223.3|19224|19212|32
1744205630000|2025-04-09 13:33:50|19228.6|19216.6|19223.6|19211.6|19230.1|19218.1|19221.1|19209.1|29
1744205640000|2025-04-09 13:34:00|19224.7|19212.7|19232.3|19220.3|19235.5|19223.5|19223.8|19211.8|46
1744205650000|2025-04-09 13:34:10|19231.1|19219.1|19236.3|19224.3|19236.5|19224.5|19231.1|19219.1|63
1744205660000|2025-04-09 13:34:20|19236.5|19224.5|19229.2|19217.2|19236.5|19224.5|19229.2|19217.2|15
1744205670000|2025-04-09 13:34:30|19226.9|19214.9|19230.8|19218.8|19230.8|19218.8|19224.7|19212.7|23
1744205680000|2025-04-09 13:34:40|19234.7|19222.7|19239.7|19227.7|19239.7|19227.7|19233.5|19221.5|40
1744205690000|2025-04-09 13:34:50|19238.9|19226.9|19232.7|19220.7|19238.9|19226.9|19229.6|19217.6|35
1744205700000|2025-04-09 13:35:00|19231.7|19219.7|19226.9|19214.9|19233.8|19221.8|19226.9|19214.9|23
1744205710000|2025-04-09 13:35:10|19225.8|19213.8|19223.7|19211.7|19226|19214|19223.7|19211.7|39
1744205720000|2025-04-09 13:35:20|19222.6|19210.6|19222.6|19210.6|19223.7|19211.7|19220.5|19208.5|18
1744205730000|2025-04-09 13:35:30|19223.9|19211.9|19220.5|19208.5|19223.9|19211.9|19220.5|19208.5|18
1744205740000|2025-04-09 13:35:40|19219.5|19207.5|19231.6|19219.6|19235.3|19223.3|19218.4|19206.4|43
1744205750000|2025-04-09 13:35:50|19229.9|19217.9|19250.5|19238.5|19250.5|19238.5|19229.9|19217.9|57
1744205760000|2025-04-09 13:36:00|19252|19240|19247|19235|19253.2|19241.2|19245.5|19233.5|32
1744205770000|2025-04-09 13:36:10|19246.8|19234.8|19244.7|19232.7|19253.4|19241.4|19244.3|19232.3|19
1744205780000|2025-04-09 13:36:20|19244.3|19232.3|19231.8|19219.8|19245.3|19233.3|19231.8|19219.8|11
1744205790000|2025-04-09 13:36:30|19232.2|19220.2|19233|19221|19234.3|19222.3|19229.7|19217.7|16
1744205800000|2025-04-09 13:36:40|19231.8|19219.8|19226.6|19214.6|19231.8|19219.8|19222.6|19210.6|38
1744205810000|2025-04-09 13:36:50|19226.8|19214.8|19223|19211|19226.8|19214.8|19220.5|19208.5|28
1744205820000|2025-04-09 13:37:00|19222.8|19210.8|19215.9|19203.9|19223.9|19211.9|19214.5|19202.5|30
1744205830000|2025-04-09 13:37:10|19213.4|19201.4|19211.1|19199.1|19215.9|19203.9|19206.3|19194.3|62
1744205840000|2025-04-09 13:37:20|19210.1|19198.1|19206.1|19194.1|19212.2|19200.2|19206.1|19194.1|36
1744205850000|2025-04-09 13:37:30|19205.1|19193.1|19205.1|19193.1|19206.3|19194.3|19203.4|19191.4|33
1744205860000|2025-04-09 13:37:40|19204|19192|19216.5|19204.5|19216.5|19204.5|19203|19191|41
1744205870000|2025-04-09 13:37:50|19218.8|19206.8|19209.4|19197.4|19218.8|19206.8|19209|19197|20
1744205880000|2025-04-09 13:38:00|19209.2|19197.2|19196.4|19184.4|19209.2|19197.2|19196.4|19184.4|74
1744205890000|2025-04-09 13:38:10|19197.5|19185.5|19210.6|19198.6|19211.8|19199.8|19197.5|19185.5|127
1744205900000|2025-04-09 13:38:20|19213.1|19201.1|19224.5|19212.5|19225.8|19213.8|19210.6|19198.6|113
1744205910000|2025-04-09 13:38:30|19224.7|19212.7|19234.5|19222.5|19238.9|19226.9|19219.3|19207.3|51
1744205920000|2025-04-09 13:38:40|19235.4|19223.4|19249.7|19237.7|19249.7|19237.7|19234.1|19222.1|29
1744205930000|2025-04-09 13:38:50|19249.5|19237.5|19259.9|19247.9|19261.2|19249.2|19248.3|19236.3|110
1744205940000|2025-04-09 13:39:00|19259.5|19247.5|19251|19239|19261|19249|19251|19239|9
1744205950000|2025-04-09 13:39:10|19247.2|19235.2|19248.7|19236.7|19248.7|19236.7|19243.5|19231.5|9
1744205960000|2025-04-09 13:39:20|19247.6|19235.6|19261|19249|19261.2|19249.2|19246.4|19234.4|30
1744205970000|2025-04-09 13:39:30|19263.5|19251.5|19266|19254|19267.4|19255.4|19254.9|19242.9|73
1744205980000|2025-04-09 13:39:40|19264.9|19252.9|19254.9|19242.9|19267.4|19255.4|19254.9|19242.9|11
1744205990000|2025-04-09 13:39:50|19254.7|19242.7|19274.1|19262.1|19274.1|19262.1|19253.9|19241.9|37
1744206000000|2025-04-09 13:40:00|19273|19261|19275.3|19263.3|19277.4|19265.4|19267.8|19255.8|17
1744206010000|2025-04-09 13:40:10|19274.1|19262.1|19267.2|19255.2|19278.9|19266.9|19265.3|19253.3|22
1744206020000|2025-04-09 13:40:20|19269.5|19257.5|19254.9|19242.9|19271|19259|19254.9|19242.9|18
1744206030000|2025-04-09 13:40:30|19250.1|19238.1|19245.3|19233.3|19250.1|19238.1|19245.3|19233.3|12
1744206040000|2025-04-09 13:40:40|19246.4|19234.4|19242.4|19230.4|19252.6|19240.6|19242.4|19230.4|17
1744206050000|2025-04-09 13:40:50|19242.2|19230.2|19250.1|19238.1|19250.1|19238.1|19239.9|19227.9|9
1744206060000|2025-04-09 13:41:00|19246.8|19234.8|19247.8|19235.8|19249.9|19237.9|19245.1|19233.1|24
1744206070000|2025-04-09 13:41:10|19249.1|19237.1|19260.1|19248.1|19261.4|19249.4|19247.8|19235.8|4
1744206080000|2025-04-09 13:41:20|19260.5|19248.5|19277.8|19265.8|19277.8|19265.8|19260.5|19248.5|34
1744206090000|2025-04-09 13:41:30|19278|19266|19276.6|19264.6|19279.3|19267.3|19267.8|19255.8|118
1744206100000|2025-04-09 13:41:40|19275.3|19263.3|19285.7|19273.7|19289.5|19277.5|19273.2|19261.2|73
1744206110000|2025-04-09 13:41:50|19286.8|19274.8|19287|19275|19292.8|19280.8|19279.5|19267.5|29
1744206120000|2025-04-09 13:42:00|19290.7|19278.7|19297.6|19285.6|19301.4|19289.4|19288.4|19276.4|49
1744206130000|2025-04-09 13:42:10|19294.4|19282.4|19288.2|19276.2|19297.8|19285.8|19288.2|19276.2|39
1744206140000|2025-04-09 13:42:20|19288.9|19276.9|19268.4|19256.4|19288.9|19276.9|19268.4|19256.4|44
1744206150000|2025-04-09 13:42:30|19266.9|19254.9|19263.2|19251.2|19266.9|19254.9|19261.9|19249.9|22
1744206160000|2025-04-09 13:42:40|19262.1|19250.1|19260.5|19248.5|19263|19251|19255.5|19243.5|23
1744206170000|2025-04-09 13:42:50|19260.3|19248.3|19260.5|19248.5|19260.5|19248.5|19253.9|19241.9|10
1744206180000|2025-04-09 13:43:00|19260.3|19248.3|19259.1|19247.1|19261.7|19249.7|19255.3|19243.3|28
1744206190000|2025-04-09 13:43:10|19258.9|19246.9|19267.8|19255.8|19273.9|19261.9|19258.9|19246.9|31
1744206200000|2025-04-09 13:43:20|19267.6|19255.6|19273.9|19261.9|19273.9|19261.9|19267.6|19255.6|5
1744206210000|2025-04-09 13:43:30|19272.8|19260.8|19272.4|19260.4|19276.4|19264.4|19272.4|19260.4|12
1744206220000|2025-04-09 13:43:40|19271.2|19259.2|19287.4|19275.4|19289.9|19277.9|19271.2|19259.2|23
1744206230000|2025-04-09 13:43:50|19287.6|19275.6|19282.6|19270.6|19291.4|19279.4|19282.6|19270.6|26
1744206240000|2025-04-09 13:44:00|19285.8|19273.8|19282.4|19270.4|19285.8|19273.8|19277.4|19265.4|19
1744206250000|2025-04-09 13:44:10|19284.9|19272.9|19277.2|19265.2|19289.9|19277.9|19277.2|19265.2|21
1744206260000|2025-04-09 13:44:20|19272|19260|19277.4|19265.4|19277.4|19265.4|19272|19260|39
1744206270000|2025-04-09 13:44:30|19274.9|19262.9|19280.3|19268.3|19283.7|19271.7|19274.9|19262.9|23
1744206280000|2025-04-09 13:44:40|19278.9|19266.9|19269.9|19257.9|19278.9|19266.9|19269.9|19257.9|12
1744206290000|2025-04-09 13:44:50|19267.4|19255.4|19259.9|19247.9|19269.5|19257.5|19259.5|19247.5|59
1744206300000|2025-04-09 13:45:00|19264.5|19252.5|19279.7|19267.7|19279.7|19267.7|19264.5|19252.5|23
1744206310000|2025-04-09 13:45:10|19279.5|19267.5|19267|19255|19279.5|19267.5|19267|19255|16
1744206320000|2025-04-09 13:45:20|19265.8|19253.8|19262.4|19250.4|19265.8|19253.8|19261|19249|7
1744206330000|2025-04-09 13:45:30|19262|19250|19271.2|19259.2|19272.4|19260.4|19261|19249|13
1744206340000|2025-04-09 13:45:40|19271|19259|19262.4|19250.4|19271.2|19259.2|19262.2|19250.2|14
1744206350000|2025-04-09 13:45:50|19262.2|19250.2|19257.2|19245.2|19262.4|19250.4|19257.2|19245.2|18
1744206360000|2025-04-09 13:46:00|19258.5|19246.5|19262.4|19250.4|19263.5|19251.5|19254.9|19242.9|25
1744206370000|2025-04-09 13:46:10|19261.3|19249.3|19263.5|19251.5|19264.9|19252.9|19258.5|19246.5|10
1744206380000|2025-04-09 13:46:20|19260.3|19248.3|19263.5|19251.5|19263.6|19251.6|19258.5|19246.5|16
1744206390000|2025-04-09 13:46:30|19264.7|19252.7|19272.9|19260.9|19272.9|19260.9|19264.5|19252.5|15
1744206400000|2025-04-09 13:46:40|19273.9|19261.9|19260.9|19248.9|19273.9|19261.9|19260.9|19248.9|29
1744206410000|2025-04-09 13:46:50|19260.8|19248.8|19265.9|19253.9|19267|19255|19260.8|19248.8|9
1744206420000|2025-04-09 13:47:00|19265.8|19253.8|19268.1|19256.1|19273.4|19261.4|19265.8|19253.8|18
1744206430000|2025-04-09 13:47:10|19266.6|19254.6|19264.5|19252.5|19269.5|19257.5|19264.5|19252.5|16
1744206440000|2025-04-09 13:47:20|19265.6|19253.6|19263.1|19251.1|19265.6|19253.6|19263.1|19251.1|1
1744206450000|2025-04-09 13:47:30|19260.9|19248.9|19264.5|19252.5|19264.5|19252.5|19259.3|19247.3|12
1744206460000|2025-04-09 13:47:40|19263.4|19251.4|19268.2|19256.2|19269.5|19257.5|19263.4|19251.4|12
1744206470000|2025-04-09 13:47:50|19269.5|19257.5|19280.7|19268.7|19284.5|19272.5|19269.5|19257.5|18
1744206480000|2025-04-09 13:48:00|19282|19270|19276.6|19264.6|19282.9|19270.9|19276.6|19264.6|14
1744206490000|2025-04-09 13:48:10|19275.4|19263.4|19264.1|19252.1|19275.4|19263.4|19264.1|19252.1|10
1744206500000|2025-04-09 13:48:20|19263|19251|19265.2|19253.2|19265.2|19253.2|19261.6|19249.6|8
1744206510000|2025-04-09 13:48:30|19264.1|19252.1|19270.5|19258.5|19273.7|19261.7|19264.1|19252.1|31
1744206520000|2025-04-09 13:48:40|19270.2|19258.2|19277.7|19265.7|19277.7|19265.7|19270.2|19258.2|54
1744206530000|2025-04-09 13:48:50|19276.6|19264.6|19271.4|19259.4|19276.6|19264.6|19271.4|19259.4|2
1744206540000|2025-04-09 13:49:00|19273.7|19261.7|19271|19259|19273.9|19261.9|19266.6|19254.6|24
1744206550000|2025-04-09 13:49:10|19272.3|19260.3|19272.7|19260.7|19274.1|19262.1|19271.6|19259.6|5
1744206560000|2025-04-09 13:49:20|19270.5|19258.5|19269.1|19257.1|19270.5|19258.5|19268.7|19256.7|4
1744206570000|2025-04-09 13:49:30|19267.7|19255.7|19270.2|19258.2|19270.3|19258.3|19266.6|19254.6|8
1744206580000|2025-04-09 13:49:40|19270.3|19258.3|19276.6|19264.6|19276.6|19264.6|19270.2|19258.2|8
1744206590000|2025-04-09 13:49:50|19277.6|19265.6|19281.4|19269.4|19284.1|19272.1|19277.6|19265.6|40
1744206600000|2025-04-09 13:50:00|19281.6|19269.6|19279.1|19267.1|19281.6|19269.6|19275.5|19263.5|4
1744206610000|2025-04-09 13:50:10|19280.1|19268.1|19276.2|19264.2|19280.3|19268.3|19274.1|19262.1|10
1744206620000|2025-04-09 13:50:20|19275.1|19263.1|19279.6|19267.6|19283.3|19271.3|19274.1|19262.1|29
1744206630000|2025-04-09 13:50:30|19279.4|19267.4|19280.8|19268.8|19284.6|19272.6|19274.6|19262.6|34
1744206640000|2025-04-09 13:50:40|19279.4|19267.4|19291.7|19279.7|19291.7|19279.7|19276.9|19264.9|29
1744206650000|2025-04-09 13:50:50|19290.4|19278.4|19294.2|19282.2|19302.5|19290.5|19289.4|19277.4|20
1744206660000|2025-04-09 13:51:00|19294.4|19282.4|19301.7|19289.7|19301.7|19289.7|19290.8|19278.8|23
1744206670000|2025-04-09 13:51:10|19302.9|19290.9|19286|19274|19302.9|19290.9|19284.8|19272.8|72
1744206680000|2025-04-09 13:51:20|19283.3|19271.3|19289.8|19277.8|19289.8|19277.8|19280.8|19268.8|20
1744206690000|2025-04-09 13:51:30|19294.8|19282.8|19281.2|19269.2|19294.8|19282.8|19281.2|19269.2|25
1744206700000|2025-04-09 13:51:40|19280.1|19268.1|19273.7|19261.7|19282.4|19270.4|19272.4|19260.4|7
1744206710000|2025-04-09 13:51:50|19276.2|19264.2|19281|19269|19282.2|19270.2|19273.7|19261.7|17
1744206720000|2025-04-09 13:52:00|19282.2|19270.2|19285.8|19273.8|19286.9|19274.9|19278.7|19266.7|35
1744206730000|2025-04-09 13:52:10|19287.9|19275.9|19284.7|19272.7|19288.5|19276.5|19280.6|19268.6|30
1744206740000|2025-04-09 13:52:20|19284.4|19272.4|19290.4|19278.4|19295.4|19283.4|19284.4|19272.4|8
1744206750000|2025-04-09 13:52:30|19290.6|19278.6|19300.2|19288.2|19303.3|19291.3|19287.9|19275.9|32
1744206760000|2025-04-09 13:52:40|19299.4|19287.4|19293.1|19281.1|19299.4|19287.4|19293.1|19281.1|12
1744206770000|2025-04-09 13:52:50|19293.3|19281.3|19288.3|19276.3|19293.3|19281.3|19288.3|19276.3|2
1744206780000|2025-04-09 13:53:00|19286.2|19274.2|19281.9|19269.9|19286.2|19274.2|19280.8|19268.8|8
1744206790000|2025-04-09 13:53:10|19280.8|19268.8|19282.7|19270.7|19287.9|19275.9|19280.8|19268.8|62
1744206800000|2025-04-09 13:53:20|19285.2|19273.2|19302.5|19290.5|19302.5|19290.5|19285.2|19273.2|52
1744206810000|2025-04-09 13:53:30|19303.6|19291.6|19297.1|19285.1|19304.6|19292.6|19294.8|19282.8|14
1744206820000|2025-04-09 13:53:40|19296.9|19284.9|19307.5|19295.5|19309.6|19297.6|19296.9|19284.9|47
1744206830000|2025-04-09 13:53:50|19308.6|19296.6|19307.5|19295.5|19309.2|19297.2|19305|19293|30
1744206840000|2025-04-09 13:54:00|19307.1|19295.1|19295.4|19283.4|19307.1|19295.1|19295.4|19283.4|17
1744206850000|2025-04-09 13:54:10|19294.3|19282.3|19290.4|19278.4|19294.3|19282.3|19290.4|19278.4|8
1744206860000|2025-04-09 13:54:20|19289.1|19277.1|19293.3|19281.3|19295.4|19283.4|19282|19270|19
1744206870000|2025-04-09 13:54:30|19292.2|19280.2|19293.3|19281.3|19297.2|19285.2|19288.7|19276.7|25
1744206880000|2025-04-09 13:54:40|19292.2|19280.2|19296.8|19284.8|19296.8|19284.8|19292.2|19280.2|10
1744206890000|2025-04-09 13:54:50|19297.9|19285.9|19290.8|19278.8|19299.3|19287.3|19290.8|19278.8|17
1744206900000|2025-04-09 13:55:00|19288.3|19276.3|19291.2|19279.2|19294.3|19282.3|19288.3|19276.3|25
1744206910000|2025-04-09 13:55:10|19289.9|19277.9|19303.3|19291.3|19303.3|19291.3|19289.9|19277.9|14
1744206920000|2025-04-09 13:55:20|19303.5|19291.5|19307.4|19295.4|19312.2|19300.2|19302.2|19290.2|11
1744206930000|2025-04-09 13:55:30|19306|19294|19298.7|19286.7|19306.2|19294.2|19298.5|19286.5|5
1744206940000|2025-04-09 13:55:40|19298.5|19286.5|19304.9|19292.9|19304.9|19292.9|19297.2|19285.2|12
1744206950000|2025-04-09 13:55:50|19306.2|19294.2|19309.7|19297.7|19309.7|19297.7|19306.2|19294.2|16
1744206960000|2025-04-09 13:56:00|19303.5|19291.5|19307.9|19295.9|19309.3|19297.3|19300.8|19288.8|42
1744206970000|2025-04-09 13:56:10|19308.1|19296.1|19304.7|19292.7|19308.3|19296.3|19293.7|19281.7|19
1744206980000|2025-04-09 13:56:20|19303.7|19291.7|19311|19299|19311|19299|19302.2|19290.2|28
1744206990000|2025-04-09 13:56:30|19309.7|19297.7|19305.8|19293.8|19311|19299|19305.8|19293.8|7
1744207000000|2025-04-09 13:56:40|19303.7|19291.7|19302.4|19290.4|19303.7|19291.7|19300.8|19288.8|12
1744207010000|2025-04-09 13:56:50|19299.3|19287.3|19297.2|19285.2|19299.3|19287.3|19296.2|19284.2|5
1744207020000|2025-04-09 13:57:00|19295.1|19283.1|19289.9|19277.9|19295.1|19283.1|19287.2|19275.2|32
1744207030000|2025-04-09 13:57:10|19291.2|19279.2|19288.3|19276.3|19291.2|19279.2|19286.8|19274.8|10
1744207040000|2025-04-09 13:57:20|19288.1|19276.1|19295.6|19283.6|19295.8|19283.8|19286.8|19274.8|22
1744207050000|2025-04-09 13:57:30|19294.3|19282.3|19293.3|19281.3|19297.9|19285.9|19291.8|19279.8|6
1744207060000|2025-04-09 13:57:40|19292.9|19280.9|19296.2|19284.2|19298.7|19286.7|19291.8|19279.8|42
1744207070000|2025-04-09 13:57:50|19297.5|19285.5|19305|19293|19307.5|19295.5|19297.5|19285.5|17
1744207080000|2025-04-09 13:58:00|19305.2|19293.2|19295.4|19283.4|19305.4|19293.4|19293.9|19281.9|10
1744207090000|2025-04-09 13:58:10|19293.3|19281.3|19298.9|19286.9|19301.4|19289.4|19292.7|19280.7|8
1744207100000|2025-04-09 13:58:20|19297.9|19285.9|19300.4|19288.4|19301.6|19289.6|19296.4|19284.4|13
1744207110000|2025-04-09 13:58:30|19299.3|19287.3|19296.4|19284.4|19299.3|19287.3|19296.4|19284.4|3
1744207120000|2025-04-09 13:58:40|19297.9|19285.9|19302.7|19290.7|19302.7|19290.7|19297.9|19285.9|16
1744207130000|2025-04-09 13:58:50|19303.7|19291.7|19301.6|19289.6|19304.1|19292.1|19301.6|19289.6|6
1744207140000|2025-04-09 13:59:00|19302.9|19290.9|19297|19285|19302.9|19290.9|19294.3|19282.3|23
1744207150000|2025-04-09 13:59:10|19296.8|19284.8|19299.3|19287.3|19303.1|19291.1|19294.5|19282.5|24
1744207160000|2025-04-09 13:59:20|19297.9|19285.9|19293.1|19281.1|19297.9|19285.9|19293.1|19281.1|9
1744207170000|2025-04-09 13:59:30|19290.6|19278.6|19283.9|19271.9|19290.6|19278.6|19281.8|19269.8|35
1744207180000|2025-04-09 13:59:40|19282.9|19270.9|19293.9|19281.9|19295.2|19283.2|19282.7|19270.7|33
1744207190000|2025-04-09 13:59:50|19295|19283|19285.4|19273.4|19295|19283|19285.4|19273.4|6
1744207200000|2025-04-09 14:00:00|19286.4|19274.4|19285|19273|19290|19278|19283.9|19271.9|7
1744207210000|2025-04-09 14:00:10|19283.9|19271.9|19293.3|19281.3|19295.4|19283.4|19283.9|19271.9|44
1744207220000|2025-04-09 14:00:20|19292.9|19280.9|19277.2|19265.2|19293.3|19281.3|19277.2|19265.2|14
1744207230000|2025-04-09 14:00:30|19272.4|19260.4|19269.9|19257.9|19272.4|19260.4|19265.1|19253.1|36
1744207240000|2025-04-09 14:00:40|19270.1|19258.1|19271.6|19259.6|19275.1|19263.1|19265.5|19253.5|17
1744207250000|2025-04-09 14:00:50|19269.3|19257.3|19258.7|19246.7|19271.6|19259.6|19257.6|19245.6|43
1744207260000|2025-04-09 14:01:00|19261.8|19249.8|19254.5|19242.5|19262.6|19250.6|19251.4|19239.4|26
1744207270000|2025-04-09 14:01:10|19254.1|19242.1|19262.6|19250.6|19262.6|19250.6|19254.1|19242.1|28
1744207280000|2025-04-09 14:01:20|19262.4|19250.4|19258.7|19246.7|19262.4|19250.4|19258.7|19246.7|2
1744207290000|2025-04-09 14:01:30|19259.1|19247.1|19262.6|19250.6|19267.6|19255.6|19259.1|19247.1|17
1744207300000|2025-04-09 14:01:40|19261.6|19249.6|19251.2|19239.2|19261.6|19249.6|19251.2|19239.2|8
1744207310000|2025-04-09 14:01:50|19250.1|19238.1|19246.2|19234.2|19250.1|19238.1|19245.1|19233.1|12
1744207320000|2025-04-09 14:02:00|19247.2|19235.2|19247.4|19235.4|19248.7|19236.7|19245.1|19233.1|10
1744207330000|2025-04-09 14:02:10|19247.6|19235.6|19248.9|19236.9|19250.1|19238.1|19246.2|19234.2|8
1744207340000|2025-04-09 14:02:20|19248.7|19236.7|19240.5|19228.5|19248.7|19236.7|19240.5|19228.5|11
1744207350000|2025-04-09 14:02:30|19240.3|19228.3|19241.6|19229.6|19242.6|19230.6|19240.3|19228.3|6
1744207360000|2025-04-09 14:02:40|19242.6|19230.6|19248.7|19236.7|19251.4|19239.4|19241.6|19229.6|18
1744207370000|2025-04-09 14:02:50|19244.1|19232.1|19244.1|19232.1|19246.2|19234.2|19241.6|19229.6|8
1744207380000|2025-04-09 14:03:00|19243.7|19231.7|19245.3|19233.3|19245.3|19233.3|19240.3|19228.3|20
1744207390000|2025-04-09 14:03:10|19244.1|19232.1|19245.5|19233.5|19245.5|19233.5|19241.6|19229.6|31
1744207400000|2025-04-09 14:03:20|19245.7|19233.7|19240.9|19228.9|19245.7|19233.7|19231.3|19219.3|100
1744207410000|2025-04-09 14:03:30|19241.1|19229.1|19237.3|19225.3|19241.1|19229.1|19235.2|19223.2|26
1744207420000|2025-04-09 14:03:40|19238.4|19226.4|19237.1|19225.1|19238.6|19226.6|19234.8|19222.8|26
1744207430000|2025-04-09 14:03:50|19235.9|19223.9|19233.4|19221.4|19237.1|19225.1|19231.9|19219.9|16
1744207440000|2025-04-09 14:04:00|19232.3|19220.3|19228.4|19216.4|19233.4|19221.4|19228.4|19216.4|12
1744207450000|2025-04-09 14:04:10|19228.6|19216.6|19229.8|19217.8|19229.8|19217.8|19226.5|19214.5|12
1744207460000|2025-04-09 14:04:20|19232.3|19220.3|19224.6|19212.6|19233.4|19221.4|19224.6|19212.6|25
1744207470000|2025-04-09 14:04:30|19225.9|19213.9|19224.8|19212.8|19227.3|19215.3|19223.6|19211.6|15
1744207480000|2025-04-09 14:04:40|19225.9|19213.9|19230.9|19218.9|19230.9|19218.9|19225.9|19213.9|15
1744207490000|2025-04-09 14:04:50|19232.3|19220.3|19230.9|19218.9|19234.8|19222.8|19230.9|19218.9|24
1744207500000|2025-04-09 14:05:00|19234.4|19222.4|19226.1|19214.1|19234.6|19222.6|19226.1|19214.1|20
1744207510000|2025-04-09 14:05:10|19225.7|19213.7|19221.3|19209.3|19226.1|19214.1|19217.3|19205.3|164
1744207520000|2025-04-09 14:05:20|19219.8|19207.8|19224.8|19212.8|19224.8|19212.8|19215|19203|13
1744207530000|2025-04-09 14:05:30|19225.9|19213.9|19218.4|19206.4|19227.1|19215.1|19218.4|19206.4|10
1744207540000|2025-04-09 14:05:40|19223.4|19211.4|19219.8|19207.8|19223.4|19211.4|19219.8|19207.8|5
1744207550000|2025-04-09 14:05:50|19218.4|19206.4|19218.6|19206.6|19218.6|19206.6|19214.8|19202.8|15
1744207560000|2025-04-09 14:06:00|19218.8|19206.8|19211.5|19199.5|19222.3|19210.3|19211.5|19199.5|20
1744207570000|2025-04-09 14:06:10|19211.3|19199.3|19213.4|19201.4|19213.4|19201.4|19208.6|19196.6|29
1744207580000|2025-04-09 14:06:20|19210.9|19198.9|19210.7|19198.7|19210.9|19198.9|19208.4|19196.4|28
1744207590000|2025-04-09 14:06:30|19209.6|19197.6|19209.4|19197.4|19210.5|19198.5|19208|19196|11
1744207600000|2025-04-09 14:06:40|19209.2|19197.2|19214.4|19202.4|19215.5|19203.5|19208.2|19196.2|17
1744207610000|2025-04-09 14:06:50|19213.4|19201.4|19213|19201|19213.4|19201.4|19210.5|19198.5|2
1744207620000|2025-04-09 14:07:00|19208.8|19196.8|19199.4|19187.4|19209.4|19197.4|19196.9|19184.9|68
1744207630000|2025-04-09 14:07:10|19198.4|19186.4|19184.4|19172.4|19199.4|19187.4|19184.4|19172.4|19
1744207640000|2025-04-09 14:07:20|19183.2|19171.2|19188|19176|19189|19177|19183|19171|30
1744207650000|2025-04-09 14:07:30|19191.3|19179.3|19193.2|19181.2|19193.2|19181.2|19187.8|19175.8|32
1744207660000|2025-04-09 14:07:40|19193|19181|19193.6|19181.6|19193.6|19181.6|19183.8|19171.8|93
1744207670000|2025-04-09 14:07:50|19194.7|19182.7|19197.4|19185.4|19197.4|19185.4|19191.1|19179.1|18
1744207680000|2025-04-09 14:08:00|19199.7|19187.7|19209.5|19197.5|19209.5|19197.5|19199.7|19187.7|21
1744207690000|2025-04-09 14:08:10|19208|19196|19204.1|19192.1|19208.2|19196.2|19203.4|19191.4|15
1744207700000|2025-04-09 14:08:20|19203|19191|19199.1|19187.1|19204.1|19192.1|19197.9|19185.9|42
1744207710000|2025-04-09 14:08:30|19198.2|19186.2|19200.4|19188.4|19202.5|19190.5|19195.2|19183.2|28
1744207720000|2025-04-09 14:08:40|19200.3|19188.3|19195.2|19183.2|19200.3|19188.3|19195.2|19183.2|0
1744207730000|2025-04-09 14:08:50|19194.1|19182.1|19198.9|19186.9|19201.4|19189.4|19193.7|19181.7|14
1744207740000|2025-04-09 14:09:00|19200|19188|19196.4|19184.4|19202.8|19190.8|19193.9|19181.9|24
1744207750000|2025-04-09 14:09:10|19197.5|19185.5|19193.7|19181.7|19198.7|19186.7|19193.7|19181.7|25
1744207760000|2025-04-09 14:09:20|19190|19178|19186.9|19174.9|19190|19178|19184.6|19172.6|17
1744207770000|2025-04-09 14:09:30|19187.9|19175.9|19188.5|19176.5|19193.5|19181.5|19186.9|19174.9|14
1744207780000|2025-04-09 14:09:40|19188.1|19176.1|19181|19169|19188.1|19176.1|19181|19169|10
1744207790000|2025-04-09 14:09:50|19178.9|19166.9|19178.7|19166.7|19178.9|19166.9|19178.7|19166.7|39
1744207800000|2025-04-09 14:10:00|19181|19169|19184.6|19172.6|19187.5|19175.5|19181|19169|32
1744207810000|2025-04-09 14:10:10|19185.6|19173.6|19188.3|19176.3|19188.3|19176.3|19185.6|19173.6|3
1744207820000|2025-04-09 14:10:20|19185.8|19173.8|19190.6|19178.6|19190.8|19178.8|19184.6|19172.6|19
1744207830000|2025-04-09 14:10:30|19189.6|19177.6|19187.1|19175.1|19190.8|19178.8|19187.1|19175.1|4
1744207840000|2025-04-09 14:10:40|19185.6|19173.6|19182.1|19170.1|19187.1|19175.1|19182.1|19170.1|3
1744207850000|2025-04-09 14:10:50|19182.3|19170.3|19189.6|19177.6|19190.6|19178.6|19182.3|19170.3|11
1744207860000|2025-04-09 14:11:00|19188.1|19176.1|19190.8|19178.8|19197.1|19185.1|19187.1|19175.1|20
1744207870000|2025-04-09 14:11:10|19187.1|19175.1|19182.1|19170.1|19188.1|19176.1|19182.1|19170.1|22
1744207880000|2025-04-09 14:11:20|19181|19169|19182.2|19170.2|19183.3|19171.3|19178.3|19166.3|18
1744207890000|2025-04-09 14:11:30|19181.9|19169.9|19176.9|19164.9|19181.9|19169.9|19174.4|19162.4|23
1744207900000|2025-04-09 14:11:40|19177.1|19165.1|19178.1|19166.1|19178.1|19166.1|19175.6|19163.6|3
1744207910000|2025-04-09 14:11:50|19175.8|19163.8|19177|19165|19177|19165|19174.7|19162.7|15
1744207920000|2025-04-09 14:12:00|19175.8|19163.8|19176.9|19164.9|19177|19165|19174.7|19162.7|3
1744207930000|2025-04-09 14:12:10|19180.6|19168.6|19176|19164|19182|19170|19176|19164|36
1744207940000|2025-04-09 14:12:20|19175.8|19163.8|19176|19164|19177|19165|19172.2|19160.2|28
1744207950000|2025-04-09 14:12:30|19174.9|19162.9|19182.8|19170.8|19183.7|19171.7|19174.9|19162.9|22
1744207960000|2025-04-09 14:12:40|19183|19171|19184.9|19172.9|19189.1|19177.1|19183|19171|28
1744207970000|2025-04-09 14:12:50|19183.9|19171.9|19179.9|19167.9|19183.9|19171.9|19179.9|19167.9|6
1744207980000|2025-04-09 14:13:00|19181.2|19169.2|19179.9|19167.9|19181.2|19169.2|19179.9|19167.9|1
1744207990000|2025-04-09 14:13:10|19181.2|19169.2|19182.4|19170.4|19186.2|19174.2|19179.9|19167.9|9
1744208000000|2025-04-09 14:13:20|19182.2|19170.2|19181|19169|19182.2|19170.2|19179.9|19167.9|10
1744208010000|2025-04-09 14:13:30|19183.5|19171.5|19185.8|19173.8|19189.5|19177.5|19183.3|19171.3|27
1744208020000|2025-04-09 14:13:40|19185.6|19173.6|19187|19175|19187|19175|19183.1|19171.1|10
1744208030000|2025-04-09 14:13:50|19186.8|19174.8|19189.3|19177.3|19189.3|19177.3|19183.3|19171.3|5
1744208040000|2025-04-09 14:14:00|19188.3|19176.3|19184.5|19172.5|19188.3|19176.3|19183.3|19171.3|16
1744208050000|2025-04-09 14:14:10|19188.1|19176.1|19193.1|19181.1|19195.6|19183.6|19188.1|19176.1|33
1744208060000|2025-04-09 14:14:20|19192|19180|19191.4|19179.4|19194.1|19182.1|19190.4|19178.4|5
1744208070000|2025-04-09 14:14:30|19192.7|19180.7|19195.2|19183.2|19195.2|19183.2|19192.7|19180.7|12
1744208080000|2025-04-09 14:14:40|19193.7|19181.7|19194.3|19182.3|19194.3|19182.3|19191.6|19179.6|13
1744208090000|2025-04-09 14:14:50|19194.1|19182.1|19191.6|19179.6|19194.1|19182.1|19191.6|19179.6|1
1744208100000|2025-04-09 14:15:00|19192.7|19180.7|19191.6|19179.6|19195.4|19183.4|19191.6|19179.6|10
1744208110000|2025-04-09 14:15:10|19192.9|19180.9|19196|19184|19196|19184|19192|19180|12
1744208120000|2025-04-09 14:15:20|19200.2|19188.2|19199.5|19187.5|19203.5|19191.5|19199.5|19187.5|22
1744208130000|2025-04-09 14:15:30|19197.4|19185.4|19189.5|19177.5|19197.4|19185.4|19188.5|19176.5|13
1744208140000|2025-04-09 14:15:40|19189.7|19177.7|19191.6|19179.6|19193.3|19181.3|19189.5|19177.5|6
1744208150000|2025-04-09 14:15:50|19192.9|19180.9|19184.1|19172.1|19192.9|19180.9|19183.9|19171.9|10
1744208160000|2025-04-09 14:16:00|19183.1|19171.1|19168.3|19156.3|19183.1|19171.1|19168.3|19156.3|21
1744208170000|2025-04-09 14:16:10|19166.8|19154.8|19169.1|19157.1|19173.1|19161.1|19165.8|19153.8|15
1744208180000|2025-04-09 14:16:20|19168.1|19156.1|19168.1|19156.1|19169.3|19157.3|19167|19155|12
1744208190000|2025-04-09 14:16:30|19167|19155|19160.8|19148.8|19167|19155|19160.8|19148.8|29
1744208200000|2025-04-09 14:16:40|19162.2|19150.2|19160.1|19148.1|19162.2|19150.2|19159.1|19147.1|17
1744208210000|2025-04-09 14:16:50|19159.7|19147.7|19153.5|19141.5|19159.7|19147.7|19147.6|19135.6|14
1744208220000|2025-04-09 14:17:00|19152.2|19140.2|19158.1|19146.1|19159.5|19147.5|19151|19139|15
1744208230000|2025-04-09 14:17:10|19158.3|19146.3|19167|19155|19169.3|19157.3|19157|19145|9
1744208240000|2025-04-09 14:17:20|19166|19154|19165.8|19153.8|19166|19154|19163.5|19151.5|8
1744208250000|2025-04-09 14:17:30|19168.9|19156.9|19173.1|19161.1|19174.3|19162.3|19168.9|19156.9|18
1744208260000|2025-04-09 14:17:40|19174.3|19162.3|19171.8|19159.8|19174.5|19162.5|19171.8|19159.8|6
1744208270000|2025-04-09 14:17:50|19172|19160|19172.7|19160.7|19172.9|19160.9|19171.6|19159.6|2
1744208280000|2025-04-09 14:18:00|19171.6|19159.6|19173.3|19161.3|19175.2|19163.2|19171|19159|17
1744208290000|2025-04-09 14:18:10|19173.5|19161.5|19173.5|19161.5|19175.2|19163.2|19173.5|19161.5|13
1744208300000|2025-04-09 14:18:20|19168.7|19156.7|19173.7|19161.7|19176.2|19164.2|19168.7|19156.7|15
1744208310000|2025-04-09 14:18:30|19173.5|19161.5|19169.3|19157.3|19174.8|19162.8|19169.3|19157.3|54
1744208320000|2025-04-09 14:18:40|19172.9|19160.9|19167.9|19155.9|19174.3|19162.3|19166.6|19154.6|15
1744208330000|2025-04-09 14:18:50|19167.7|19155.7|19163.3|19151.3|19167.9|19155.9|19163.3|19151.3|13
1744208340000|2025-04-09 14:19:00|19162.2|19150.2|19168.1|19156.1|19168.1|19156.1|19162|19150|11
1744208350000|2025-04-09 14:19:10|19166.8|19154.8|19158.5|19146.5|19168.3|19156.3|19158.5|19146.5|40
1744208360000|2025-04-09 14:19:20|19158.7|19146.7|19161.4|19149.4|19163.9|19151.9|19158.5|19146.5|18
1744208370000|2025-04-09 14:19:30|19160.3|19148.3|19159.1|19147.1|19161.6|19149.6|19159.1|19147.1|10
1744208380000|2025-04-09 14:19:40|19161.4|19149.4|19162.6|19150.6|19162.6|19150.6|19160.1|19148.1|13
1744208390000|2025-04-09 14:19:50|19161.4|19149.4|19164.3|19152.3|19169.3|19157.3|19161.4|19149.4|37
1744208400000|2025-04-09 14:20:00|19164.1|19152.1|19163.9|19151.9|19166.4|19154.4|19162.8|19150.8|15
1744208410000|2025-04-09 14:20:10|19164.1|19152.1|19160.3|19148.3|19164.1|19152.1|19160.3|19148.3|8
1744208420000|2025-04-09 14:20:20|19161.6|19149.6|19160.3|19148.3|19161.6|19149.6|19155.5|19143.5|17
1744208430000|2025-04-09 14:20:30|19161.4|19149.4|19155.7|19143.7|19161.4|19149.4|19155.7|19143.7|18
1744208440000|2025-04-09 14:20:40|19155.5|19143.5|19157|19145|19157|19145|19153.2|19141.2|18
1744208450000|2025-04-09 14:20:50|19161.6|19149.6|19165.3|19153.3|19165.3|19153.3|19157|19145|36
1744208460000|2025-04-09 14:21:00|19164.3|19152.3|19164.9|19152.9|19164.9|19152.9|19157.8|19145.8|14
1744208470000|2025-04-09 14:21:10|19163.9|19151.9|19159.9|19147.9|19163.9|19151.9|19159.9|19147.9|2
1744208480000|2025-04-09 14:21:20|19158.9|19146.9|19157.4|19145.4|19158.9|19146.9|19157.4|19145.4|1
1744208490000|2025-04-09 14:21:30|19156.4|19144.4|19152.4|19140.4|19156.4|19144.4|19152.2|19140.2|20
1744208500000|2025-04-09 14:21:40|19149.9|19137.9|19147.4|19135.4|19149.9|19137.9|19146.4|19134.4|9
1744208510000|2025-04-09 14:21:50|19148.5|19136.5|19147.4|19135.4|19148.5|19136.5|19147.2|19135.2|7
1744208520000|2025-04-09 14:22:00|19147.2|19135.2|19147.2|19135.2|19147.4|19135.4|19143.7|19131.7|52
1744208530000|2025-04-09 14:22:10|19147.4|19135.4|19152.4|19140.4|19154.9|19142.9|19147.4|19135.4|14
1744208540000|2025-04-09 14:22:20|19148.7|19136.7|19143.7|19131.7|19148.7|19136.7|19143.7|19131.7|15
1744208550000|2025-04-09 14:22:30|19143.9|19131.9|19144.1|19132.1|19146.4|19134.4|19141.6|19129.6|34
1744208560000|2025-04-09 14:22:40|19146.6|19134.6|19148|19136|19148|19136|19145.3|19133.3|16
1744208570000|2025-04-09 14:22:50|19147.8|19135.8|19146.7|19134.7|19151.6|19139.6|19145.7|19133.7|48
1744208580000|2025-04-09 14:23:00|19146.9|19134.9|19150.7|19138.7|19151.7|19139.7|19146.9|19134.9|47
1744208590000|2025-04-09 14:23:10|19158|19146|19161.7|19149.7|19164.2|19152.2|19158|19146|7
1744208600000|2025-04-09 14:23:20|19160.7|19148.7|19153.2|19141.2|19160.7|19148.7|19151.7|19139.7|5
1744208610000|2025-04-09 14:23:30|19153|19141|19157.8|19145.8|19163.2|19151.2|19153|19141|34
1744208620000|2025-04-09 14:23:40|19155.7|19143.7|19158.8|19146.8|19159|19147|19155.3|19143.3|6
1744208630000|2025-04-09 14:23:50|19157.8|19145.8|19162.4|19150.4|19164.9|19152.9|19157.4|19145.4|8
1744208640000|2025-04-09 14:24:00|19162.2|19150.2|19169.9|19157.9|19171|19159|19162.2|19150.2|16
1744208650000|2025-04-09 14:24:10|19166.2|19154.2|19163.5|19151.5|19166.2|19154.2|19163.5|19151.5|9
1744208660000|2025-04-09 14:24:20|19163.3|19151.3|19159.7|19147.7|19163.7|19151.7|19159.7|19147.7|17
1744208670000|2025-04-09 14:24:30|19159.9|19147.9|19153.5|19141.5|19160.8|19148.8|19153.5|19141.5|15
1744208680000|2025-04-09 14:24:40|19151|19139|19148.6|19136.6|19151|19139|19148.6|19136.6|7
1744208690000|2025-04-09 14:24:50|19150.8|19138.8|19151|19139|19151|19139|19150.8|19138.8|9
1744208700000|2025-04-09 14:25:00|19152.4|19140.4|19150.9|19138.9|19152.4|19140.4|19148.6|19136.6|19
1744208710000|2025-04-09 14:25:10|19150.8|19138.8|19149.9|19137.9|19150.8|19138.8|19147.4|19135.4|11
1744208720000|2025-04-09 14:25:20|19148.8|19136.8|19153.8|19141.8|19153.8|19141.8|19148.6|19136.6|14
1744208730000|2025-04-09 14:25:30|19156.3|19144.3|19157.4|19145.4|19159.5|19147.5|19156.3|19144.3|14
1744208740000|2025-04-09 14:25:40|19155.3|19143.3|19152.8|19140.8|19156.3|19144.3|19152.8|19140.8|5
1744208750000|2025-04-09 14:25:50|19150.3|19138.3|19154.9|19142.9|19157.6|19145.6|19150.3|19138.3|15
1744208760000|2025-04-09 14:26:00|19153.4|19141.4|19150.7|19138.7|19155.9|19143.9|19148.4|19136.4|16
1744208770000|2025-04-09 14:26:10|19149.7|19137.7|19155.9|19143.9|19155.9|19143.9|19147.4|19135.4|14
1744208780000|2025-04-09 14:26:20|19158.4|19146.4|19155.9|19143.9|19158.4|19146.4|19154.7|19142.7|11
1744208790000|2025-04-09 14:26:30|19155.7|19143.7|19150.5|19138.5|19160.5|19148.5|19150.5|19138.5|30
1744208800000|2025-04-09 14:26:40|19149.3|19137.3|19152.7|19140.7|19152.7|19140.7|19149.3|19137.3|11
1744208810000|2025-04-09 14:26:50|19152.9|19140.9|19150.4|19138.4|19152.9|19140.9|19149.3|19137.3|5
1744208820000|2025-04-09 14:27:00|19150.5|19138.5|19152.7|19140.7|19152.7|19140.7|19149.1|19137.1|19
1744208830000|2025-04-09 14:27:10|19155.2|19143.2|19152.7|19140.7|19155.2|19143.2|19151.6|19139.6|8
1744208840000|2025-04-09 14:27:20|19155.2|19143.2|19156.4|19144.4|19158.9|19146.9|19155.2|19143.2|4
1744208850000|2025-04-09 14:27:30|19157.7|19145.7|19162.7|19150.7|19163.9|19151.9|19154.1|19142.1|16
1744208860000|2025-04-09 14:27:40|19161.4|19149.4|19157.8|19145.8|19162.7|19150.7|19155.3|19143.3|10
1744208870000|2025-04-09 14:27:50|19156.8|19144.8|19151.4|19139.4|19156.8|19144.8|19151.2|19139.2|7
1744208880000|2025-04-09 14:28:00|19151.2|19139.2|19150.3|19138.3|19153.9|19141.9|19150.1|19138.1|8
1744208890000|2025-04-09 14:28:10|19151.6|19139.6|19152.6|19140.6|19152.6|19140.6|19151.6|19139.6|3
1744208900000|2025-04-09 14:28:20|19155.1|19143.1|19155.1|19143.1|19156.6|19144.6|19155.1|19143.1|9
1744208910000|2025-04-09 14:28:30|19155.3|19143.3|19152|19140|19155.3|19143.3|19149.3|19137.3|34
1744208920000|2025-04-09 14:28:40|19151.6|19139.6|19143.2|19131.2|19151.6|19139.6|19143|19131|22
1744208930000|2025-04-09 14:28:50|19144.5|19132.5|19144.5|19132.5|19144.5|19132.5|19143|19131|7
1744208940000|2025-04-09 14:29:00|19145.5|19133.5|19143|19131|19148|19136|19143|19131|10
1744208950000|2025-04-09 14:29:10|19144.3|19132.3|19144.3|19132.3|19144.5|19132.5|19143|19131|21
1744208960000|2025-04-09 14:29:20|19143.2|19131.2|19142|19130|19148|19136|19140.7|19128.7|22
1744208970000|2025-04-09 14:29:30|19140.9|19128.9|19139.7|19127.7|19141.8|19129.8|19139.5|19127.5|6
1744208980000|2025-04-09 14:29:40|19140.7|19128.7|19140.7|19128.7|19140.7|19128.7|19139.7|19127.7|11
1744208990000|2025-04-09 14:29:50|19139.7|19127.7|19141.8|19129.8|19142|19130|19137.8|19125.8|19
1744209000000|2025-04-09 14:30:00|19142|19130|19139.1|19127.1|19145.3|19133.3|19139.1|19127.1|13
1744209010000|2025-04-09 14:30:10|19138|19126|19146.6|19134.6|19147.6|19135.6|19137.8|19125.8|9
1744209020000|2025-04-09 14:30:20|19149.7|19137.7|19145.5|19133.5|19150.3|19138.3|19143|19131|26
1744209030000|2025-04-09 14:30:30|19145.7|19133.7|19148|19136|19150.5|19138.5|19145.7|19133.7|35
1744209040000|2025-04-09 14:30:40|19139.5|19127.5|19150.7|19138.7|19150.7|19138.7|19137|19125|34
1744209050000|2025-04-09 14:30:50|19150.5|19138.5|19155.5|19143.5|19156.6|19144.6|19150.5|19138.5|13
1744209060000|2025-04-09 14:31:00|19153|19141|19148|19136|19154.1|19142.1|19148|19136|21
1744209070000|2025-04-09 14:31:10|19147.8|19135.8|19154.5|19142.5|19155.7|19143.7|19143.2|19131.2|34
1744209080000|2025-04-09 14:31:20|19153.4|19141.4|19162|19150|19165.5|19153.5|19152|19140|16
1744209090000|2025-04-09 14:31:30|19163|19151|19163|19151|19165.5|19153.5|19161.8|19149.8|18
1744209100000|2025-04-09 14:31:40|19162|19150|19165.3|19153.3|19165.3|19153.3|19162|19150|16
1744209110000|2025-04-09 14:31:50|19165.5|19153.5|19165.5|19153.5|19165.5|19153.5|19164.3|19152.3|2
1744209120000|2025-04-09 14:32:00|19164.5|19152.5|19171.6|19159.6|19174.1|19162.1|19164.1|19152.1|13
1744209130000|2025-04-09 14:32:10|19172.6|19160.6|19180.1|19168.1|19180.1|19168.1|19172.6|19160.6|21
1744209140000|2025-04-09 14:32:20|19174.1|19162.1|19180.5|19168.5|19180.5|19168.5|19174.1|19162.1|17
1744209150000|2025-04-09 14:32:30|19180.1|19168.1|19189.7|19177.7|19189.7|19177.7|19175.9|19163.9|16
1744209160000|2025-04-09 14:32:40|19190.9|19178.9|19194.7|19182.7|19194.7|19182.7|19190.9|19178.9|8
1744209170000|2025-04-09 14:32:50|19195.7|19183.7|19193|19181|19195.9|19183.9|19191.8|19179.8|3
1744209180000|2025-04-09 14:33:00|19192|19180|19191.8|19179.8|19194.3|19182.3|19185.5|19173.5|14
1744209190000|2025-04-09 14:33:10|19194.3|19182.3|19194.3|19182.3|19196.6|19184.6|19193|19181|11
1744209200000|2025-04-09 14:33:20|19194.5|19182.5|19197.8|19185.8|19199.3|19187.3|19192|19180|19
1744209210000|2025-04-09 14:33:30|19195.9|19183.9|19194.1|19182.1|19197.6|19185.6|19194.1|19182.1|17
1744209220000|2025-04-09 14:33:40|19195.1|19183.1|19198.9|19186.9|19199.1|19187.1|19193.9|19181.9|8
1744209230000|2025-04-09 14:33:50|19198.7|19186.7|19192.4|19180.4|19198.7|19186.7|19192.4|19180.4|4
1744209240000|2025-04-09 14:34:00|19191.4|19179.4|19203.7|19191.7|19206.2|19194.2|19189.9|19177.9|21
1744209250000|2025-04-09 14:34:10|19210.4|19198.4|19213.3|19201.3|19214.5|19202.5|19210.4|19198.4|65
1744209260000|2025-04-09 14:34:20|19213.5|19201.5|19221.2|19209.2|19222.2|19210.2|19213.5|19201.5|13
1744209270000|2025-04-09 14:34:30|19228.7|19216.7|19259.8|19247.8|19261|19249|19228.5|19216.5|160
1744209280000|2025-04-09 14:34:40|19260|19248|19250.2|19238.2|19260|19248|19249.8|19237.8|22
1744209290000|2025-04-09 14:34:50|19249.8|19237.8|19248.1|19236.1|19249.8|19237.8|19246.6|19234.6|58
1744209300000|2025-04-09 14:35:00|19247|19235|19252.7|19240.7|19255.2|19243.2|19244.1|19232.1|10
1744209310000|2025-04-09 14:35:10|19250.2|19238.2|19252.7|19240.7|19257.7|19245.7|19250.2|19238.2|7
1744209320000|2025-04-09 14:35:20|19250.2|19238.2|19247.7|19235.7|19250.2|19238.2|19245.4|19233.4|2
1744209330000|2025-04-09 14:35:30|19247.9|19235.9|19245.8|19233.8|19253.1|19241.1|19245.8|19233.8|22
1744209340000|2025-04-09 14:35:40|19245.6|19233.6|19247.7|19235.7|19247.7|19235.7|19243.1|19231.1|2
1744209350000|2025-04-09 14:35:50|19255.2|19243.2|19255.6|19243.6|19262|19250|19251.6|19239.6|42
1744209360000|2025-04-09 14:36:00|19255.2|19243.2|19231|19219|19255.2|19243.2|19228.7|19216.7|94
1744209370000|2025-04-09 14:36:10|19232.4|19220.4|19238.5|19226.5|19238.5|19226.5|19226.2|19214.2|24
1744209380000|2025-04-09 14:36:20|19238.1|19226.1|19232|19220|19238.3|19226.3|19232|19220|8
1744209390000|2025-04-09 14:36:30|19230.8|19218.8|19231|19219|19231.2|19219.2|19227.4|19215.4|5
1744209400000|2025-04-09 14:36:40|19227.4|19215.4|19223.5|19211.5|19227.4|19215.4|19223.5|19211.5|4
1744209410000|2025-04-09 14:36:50|19228.5|19216.5|19223.5|19211.5|19228.5|19216.5|19223.5|19211.5|5
1744209420000|2025-04-09 14:37:00|19222.9|19210.9|19216|19204|19222.9|19210.9|19216|19204|28
1744209430000|2025-04-09 14:37:10|19218.5|19206.5|19223.5|19211.5|19223.5|19211.5|19213.3|19201.3|26
1744209440000|2025-04-09 14:37:20|19222.4|19210.4|19221|19209|19224.7|19212.7|19221|19209|9
1744209450000|2025-04-09 14:37:30|19218.9|19206.9|19222.2|19210.2|19223.5|19211.5|19214.9|19202.9|9
1744209460000|2025-04-09 14:37:40|19221|19209|19215.8|19203.8|19221|19209|19215.6|19203.6|2
1744209470000|2025-04-09 14:37:50|19215.6|19203.6|19210.8|19198.8|19216.6|19204.6|19210.6|19198.6|8
1744209480000|2025-04-09 14:38:00|19215.4|19203.4|19211.8|19199.8|19215.4|19203.4|19210.8|19198.8|6
1744209490000|2025-04-09 14:38:10|19210.6|19198.6|19210.6|19198.6|19210.6|19198.6|19209.3|19197.3|6
1744209500000|2025-04-09 14:38:20|19208.5|19196.5|19210.6|19198.6|19210.6|19198.6|19207.9|19195.9|8
1744209510000|2025-04-09 14:38:30|19208.1|19196.1|19203.3|19191.3|19208.1|19196.1|19203.1|19191.1|12
1744209520000|2025-04-09 14:38:40|19203.1|19191.1|19198.1|19186.1|19203.1|19191.1|19198.1|19186.1|13
1744209530000|2025-04-09 14:38:50|19197|19185|19196.4|19184.4|19200.2|19188.2|19196.4|19184.4|8
1744209540000|2025-04-09 14:39:00|19195.4|19183.4|19192.3|19180.3|19195.4|19183.4|19191.2|19179.2|9
1744209550000|2025-04-09 14:39:10|19193.5|19181.5|19197.3|19185.3|19198.1|19186.1|19192.3|19180.3|19
1744209560000|2025-04-09 14:39:20|19197.9|19185.9|19200.4|19188.4|19202.7|19190.7|19197.9|19185.9|30
1744209570000|2025-04-09 14:39:30|19203.3|19191.3|19210.4|19198.4|19210.4|19198.4|19203.1|19191.1|8
1744209580000|2025-04-09 14:39:40|19209.3|19197.3|19202.7|19190.7|19209.3|19197.3|19202.7|19190.7|12
1744209590000|2025-04-09 14:39:50|19203.7|19191.7|19202.7|19190.7|19205.2|19193.2|19200.2|19188.2|6
1744209600000|2025-04-09 14:40:00|19203.7|19191.7|19215|19203|19215|19203|19203.7|19191.7|12
1744209610000|2025-04-09 14:40:10|19211.6|19199.6|19210|19198|19211.6|19199.6|19209.8|19197.8|4
1744209620000|2025-04-09 14:40:20|19209.8|19197.8|19207.1|19195.1|19209.8|19197.8|19207.1|19195.1|2
1744209630000|2025-04-09 14:40:30|19205|19193|19209.4|19197.4|19209.8|19197.8|19202.3|19190.3|12
1744209640000|2025-04-09 14:40:40|19210.4|19198.4|19219.4|19207.4|19219.8|19207.8|19210.4|19198.4|10
1744209650000|2025-04-09 14:40:50|19218.1|19206.1|19219.2|19207.2|19219.6|19207.6|19216.9|19204.9|8
1744209660000|2025-04-09 14:41:00|19220.6|19208.6|19216.9|19204.9|19220.6|19208.6|19216.9|19204.9|6
1744209670000|2025-04-09 14:41:10|19214.4|19202.4|19221.7|19209.7|19223.1|19211.1|19214.4|19202.4|9
1744209680000|2025-04-09 14:41:20|19220.8|19208.8|19219.4|19207.4|19221.9|19209.9|19219.2|19207.2|10
1744209690000|2025-04-09 14:41:30|19216.7|19204.7|19215.6|19203.6|19218.1|19206.1|19214.4|19202.4|8
1744209700000|2025-04-09 14:41:40|19216.7|19204.7|19220.6|19208.6|19220.8|19208.8|19216.7|19204.7|11
1744209710000|2025-04-09 14:41:50|19218.1|19206.1|19216.9|19204.9|19218.1|19206.1|19216.9|19204.9|4
1744209720000|2025-04-09 14:42:00|19215.8|19203.8|19215.6|19203.6|19215.8|19203.8|19214.4|19202.4|5
1744209730000|2025-04-09 14:42:10|19218.1|19206.1|19219.4|19207.4|19223.1|19211.1|19216.9|19204.9|13
1744209740000|2025-04-09 14:42:20|19219|19207|19221.9|19209.9|19222.1|19210.1|19216.9|19204.9|4
1744209750000|2025-04-09 14:42:30|19219.8|19207.8|19221.7|19209.7|19221.9|19209.9|19218.1|19206.1|4
1744209760000|2025-04-09 14:42:40|19221.9|19209.9|19216.9|19204.9|19221.9|19209.9|19216.9|19204.9|3
1744209770000|2025-04-09 14:42:50|||||||||4
1744209780000|2025-04-09 14:43:00|19216.7|19204.7|19211.9|19199.9|19216.7|19204.7|19211.9|19199.9|6
1744209790000|2025-04-09 14:43:10|19209.6|19197.6|19202.1|19190.1|19209.6|19197.6|19202.1|19190.1|7
1744209800000|2025-04-09 14:43:20|19203.1|19191.1|19204.2|19192.2|19204.2|19192.2|19202.9|19190.9|6
1744209810000|2025-04-09 14:43:30|19204.4|19192.4|19202.3|19190.3|19204.6|19192.6|19200.8|19188.8|51
1744209820000|2025-04-09 14:43:40|19197.5|19185.5|19198.5|19186.5|19198.5|19186.5|19197.3|19185.3|11
1744209830000|2025-04-09 14:43:50|19199.6|19187.6|19205|19193|19205|19193|19197.5|19185.5|23
1744209840000|2025-04-09 14:44:00|19202.5|19190.5|19203.5|19191.5|19204.6|19192.6|19202.5|19190.5|1
1744209850000|2025-04-09 14:44:10|19204.6|19192.6|19205|19193|19212.3|19200.3|19204.6|19192.6|17
1744209860000|2025-04-09 14:44:20|19204.8|19192.8|19205|19193|19205|19193|19204.6|19192.6|2
1744209870000|2025-04-09 14:44:30|19203.9|19191.9|19199.8|19187.8|19204.8|19192.8|19199.8|19187.8|6
1744209880000|2025-04-09 14:44:40|19200|19188|19207.1|19195.1|19207.1|19195.1|19200|19188|9
1744209890000|2025-04-09 14:44:50|19206|19194|19207.7|19195.7|19215|19203|19205|19193|11
1744209900000|2025-04-09 14:45:00|19207.3|19195.3|19202.7|19190.7|19210|19198|19202.7|19190.7|6
1744209910000|2025-04-09 14:45:10|19201.4|19189.4|19203.7|19191.7|19205.2|19193.2|19201.4|19189.4|3
1744209920000|2025-04-09 14:45:20|19204.8|19192.8|19206|19194|19206|19194|19204.8|19192.8|1
1744209930000|2025-04-09 14:45:30|19203.9|19191.9|19207.3|19195.3|19208.7|19196.7|19203.9|19191.9|10
1744209940000|2025-04-09 14:45:40|19209.6|19197.6|19207.5|19195.5|19210|19198|19207.3|19195.3|5
1744209950000|2025-04-09 14:45:50|19208.5|19196.5|19205.3|19193.3|19208.5|19196.5|19205.1|19193.1|8
1744209960000|2025-04-09 14:46:00|19208.5|19196.5|19207.6|19195.6|19212.6|19200.6|19206.4|19194.4|7
1744209970000|2025-04-09 14:46:10|19212.3|19200.3|19212.3|19200.3|19216|19204|19212.3|19200.3|24
1744209980000|2025-04-09 14:46:20|19213.5|19201.5|19217.4|19205.4|19217.4|19205.4|19212.3|19200.3|8
1744209990000|2025-04-09 14:46:30|19214.9|19202.9|19210.1|19198.1|19214.9|19202.9|19209.1|19197.1|9
1744210000000|2025-04-09 14:46:40|19210.3|19198.3|19205.1|19193.1|19210.3|19198.3|19205.1|19193.1|2
1744210010000|2025-04-09 14:46:50|19205.3|19193.3|19202.8|19190.8|19205.3|19193.3|19202.8|19190.8|7
1744210020000|2025-04-09 14:47:00|19201.8|19189.8|19199.3|19187.3|19202.8|19190.8|19199.3|19187.3|13
1744210030000|2025-04-09 14:47:10|19198.2|19186.2|19198|19186|19198.2|19186.2|19198|19186|2
1744210040000|2025-04-09 14:47:20|19197.8|19185.8|19193.2|19181.2|19197.8|19185.8|19193.2|19181.2|6
1744210050000|2025-04-09 14:47:30|19195.3|19183.3|19195.3|19183.3|19199.1|19187.1|19195.3|19183.3|13
1744210060000|2025-04-09 14:47:40|19194.3|19182.3|19192.8|19180.8|19194.3|19182.3|19192.8|19180.8|0
1744210070000|2025-04-09 14:47:50|19191.8|19179.8|19190.3|19178.3|19192.8|19180.8|19190.3|19178.3|4
1744210080000|2025-04-09 14:48:00|19188.2|19176.2|19185.3|19173.3|19188.2|19176.2|19185.3|19173.3|5
1744210090000|2025-04-09 14:48:10|19184.1|19172.1|19185.3|19173.3|19185.3|19173.3|19184.1|19172.1|10
1744210100000|2025-04-09 14:48:20|19184.3|19172.3|19185.1|19173.1|19185.3|19173.3|19184.3|19172.3|7
1744210110000|2025-04-09 14:48:30|19186.2|19174.2|19178.7|19166.7|19186.2|19174.2|19178.7|19166.7|25
1744210120000|2025-04-09 14:48:40|19177.8|19165.8|19178.9|19166.9|19178.9|19166.9|19176.6|19164.6|7
1744210130000|2025-04-09 14:48:50|19183.9|19171.9|19187.6|19175.6|19190.1|19178.1|19183.9|19171.9|17
1744210140000|2025-04-09 14:49:00|19188.7|19176.7|19187.2|19175.2|19188.7|19176.7|19185.1|19173.1|0
1744210150000|2025-04-09 14:49:10|19187|19175|19185.6|19173.6|19187|19175|19184.5|19172.5|5
1744210160000|2025-04-09 14:49:20|19184.5|19172.5|19187|19175|19191.8|19179.8|19184.3|19172.3|11
1744210170000|2025-04-09 14:49:30|19186.8|19174.8|19187.2|19175.2|19187.2|19175.2|19186.8|19174.8|6
1744210180000|2025-04-09 14:49:40|19187.4|19175.4|19187.4|19175.4|19187.4|19175.4|19187.4|19175.4|0
1744210190000|2025-04-09 14:49:50|19188.5|19176.5|19194.7|19182.7|19194.7|19182.7|19188.5|19176.5|9
1744210200000|2025-04-09 14:50:00|19195.8|19183.8|19196.8|19184.8|19196.8|19184.8|19193.5|19181.5|9
1744210210000|2025-04-09 14:50:10|19197|19185|19192|19180|19198.1|19186.1|19192|19180|6
1744210220000|2025-04-09 14:50:20|19191.8|19179.8|19194.5|19182.5|19194.5|19182.5|19191.8|19179.8|2
1744210230000|2025-04-09 14:50:30|19192.4|19180.4|19192|19180|19194.3|19182.3|19192|19180|2
1744210240000|2025-04-09 14:50:40|19191.8|19179.8|19192|19180|19192|19180|19191.8|19179.8|1
1744210250000|2025-04-09 14:50:50|19193.1|19181.1|19189.5|19177.5|19193.1|19181.1|19189.5|19177.5|5
1744210260000|2025-04-09 14:51:00|19189.3|19177.3|19189.5|19177.5|19190.6|19178.6|19189.3|19177.3|2
1744210270000|2025-04-09 14:51:10|19188.5|19176.5|19184.5|19172.5|19188.5|19176.5|19184.5|19172.5|5
1744210280000|2025-04-09 14:51:20|19182|19170|19184.7|19172.7|19185.8|19173.8|19182|19170|6
1744210290000|2025-04-09 14:51:30|19184.5|19172.5|19185.1|19173.1|19187.6|19175.6|19182.6|19170.6|12
1744210300000|2025-04-09 14:51:40|19186.2|19174.2|19182.8|19170.8|19186.2|19174.2|19182.8|19170.8|2
1744210310000|2025-04-09 14:51:50|19180.3|19168.3|19177.8|19165.8|19181.4|19169.4|19177.8|19165.8|24
1744210320000|2025-04-09 14:52:00|19178.9|19166.9|19185.1|19173.1|19185.3|19173.3|19178.9|19166.9|14
1744210330000|2025-04-09 14:52:10|19185.3|19173.3|19182.4|19170.4|19187.6|19175.6|19182.2|19170.2|9
1744210340000|2025-04-09 14:52:20|19182.2|19170.2|19182.4|19170.4|19182.4|19170.4|19182.2|19170.2|2
1744210350000|2025-04-09 14:52:30|19182.2|19170.2|19179.9|19167.9|19182.2|19170.2|19179.9|19167.9|2
1744210360000|2025-04-09 14:52:40|||||||||1
1744210370000|2025-04-09 14:52:50|19177.8|19165.8|19176.6|19164.6|19177.8|19165.8|19176.6|19164.6|21
1744210380000|2025-04-09 14:53:00|||||||||2
1744210390000|2025-04-09 14:53:10|19172.4|19160.4|19172.4|19160.4|19172.4|19160.4|19172.4|19160.4|37
1744210400000|2025-04-09 14:53:20|19171.2|19159.2|19179.5|19167.5|19179.7|19167.7|19171.2|19159.2|19
1744210410000|2025-04-09 14:53:30|19181.2|19169.2|19186|19174|19187|19175|19177.4|19165.4|17
1744210420000|2025-04-09 14:53:40|19185.8|19173.8|19187|19175|19187.2|19175.2|19185.8|19173.8|1
1744210430000|2025-04-09 14:53:50|19186|19174|19188.3|19176.3|19188.5|19176.5|19185.8|19173.8|2
1744210440000|2025-04-09 14:54:00|19187.2|19175.2|19187.2|19175.2|19188.3|19176.3|19185.8|19173.8|6
1744210450000|2025-04-09 14:54:10|19187|19175|19190.6|19178.6|19190.6|19178.6|19184.7|19172.7|6
1744210460000|2025-04-09 14:54:20|19189.5|19177.5|19194.3|19182.3|19194.3|19182.3|19187.9|19175.9|7
1744210470000|2025-04-09 14:54:30|19191.8|19179.8|19194.3|19182.3|19194.3|19182.3|19191.8|19179.8|1
1744210480000|2025-04-09 14:54:40|19193.3|19181.3|19186.8|19174.8|19193.3|19181.3|19186.8|19174.8|4
1744210490000|2025-04-09 14:54:50|19185.8|19173.8|19182.7|19170.7|19186.8|19174.8|19182.5|19170.5|2
1744210500000|2025-04-09 14:55:00|19181.4|19169.4|19184.1|19172.1|19184.1|19172.1|19181.4|19169.4|15
1744210510000|2025-04-09 14:55:10|19183.9|19171.9|19181.2|19169.2|19184.1|19172.1|19180.2|19168.2|9
1744210520000|2025-04-09 14:55:20|19181.4|19169.4|19183.7|19171.7|19185.4|19173.4|19181.4|19169.4|6
1744210530000|2025-04-09 14:55:30|19183.9|19171.9|19183.7|19171.7|19183.9|19171.9|19183.7|19171.7|2
1744210540000|2025-04-09 14:55:40|19182.7|19170.7|19186.2|19174.2|19186.2|19174.2|19182.7|19170.7|36
1744210550000|2025-04-09 14:55:50|19186.4|19174.4|19182.7|19170.7|19186.4|19174.4|19182.5|19170.5|3
1744210560000|2025-04-09 14:56:00|19181.4|19169.4|19176.4|19164.4|19181.4|19169.4|19176.4|19164.4|10
1744210570000|2025-04-09 14:56:10|19176.2|19164.2|19176.2|19164.2|19177.3|19165.3|19176.2|19164.2|3
1744210580000|2025-04-09 14:56:20|19177.3|19165.3|19179.8|19167.8|19179.8|19167.8|19175.2|19163.2|17
1744210590000|2025-04-09 14:56:30|19178.7|19166.7|19179.8|19167.8|19179.8|19167.8|19178.3|19166.3|4
1744210600000|2025-04-09 14:56:40|19178.7|19166.7|19178.5|19166.5|19178.7|19166.7|19178.5|19166.5|6
1744210610000|2025-04-09 14:56:50|19178.7|19166.7|19177.3|19165.3|19178.7|19166.7|19177.3|19165.3|5
1744210620000|2025-04-09 14:57:00|19179.6|19167.6|19181.2|19169.2|19181.2|19169.2|19178.5|19166.5|8
1744210630000|2025-04-09 14:57:10|19181|19169|19180.8|19168.8|19183.3|19171.3|19180.6|19168.6|24
1744210640000|2025-04-09 14:57:20|19181.9|19169.9|19181.9|19169.9|19181.9|19169.9|19181.7|19169.7|0
1744210650000|2025-04-09 14:57:30|19181.7|19169.7|19179.4|19167.4|19181.7|19169.7|19179.4|19167.4|2
1744210660000|2025-04-09 14:57:40|19179.2|19167.2|19179.2|19167.2|19179.2|19167.2|19179.2|19167.2|3
1744210670000|2025-04-09 14:57:50|19179.4|19167.4|19178.3|19166.3|19179.4|19167.4|19178.1|19166.1|4
1744210680000|2025-04-09 14:58:00|19179.4|19167.4|19182.9|19170.9|19189.6|19177.6|19179.4|19167.4|30
1744210690000|2025-04-09 14:58:10|19181.9|19169.9|19181.5|19169.5|19182.5|19170.5|19181.5|19169.5|3
1744210700000|2025-04-09 14:58:20|19182.5|19170.5|19181.5|19169.5|19182.5|19170.5|19181.5|19169.5|8
1744210710000|2025-04-09 14:58:30|19183.6|19171.6|19184|19172|19185|19173|19183.6|19171.6|8
1744210720000|2025-04-09 14:58:40|19183.8|19171.8|19173.6|19161.6|19183.8|19171.8|19173.6|19161.6|25
1744210730000|2025-04-09 14:58:50|19174.6|19162.6|19170.2|19158.2|19175.2|19163.2|19170.2|19158.2|17
1744210740000|2025-04-09 14:59:00|19169.2|19157.2|19170|19158|19172.3|19160.3|19167.7|19155.7|10
1744210750000|2025-04-09 14:59:10|19169.8|19157.8|19177.1|19165.1|19179.4|19167.4|19169.8|19157.8|8
1744210760000|2025-04-09 14:59:20|19178.2|19166.2|19167.3|19155.3|19178.2|19166.2|19167.1|19155.1|79
1744210770000|2025-04-09 14:59:30|19166.3|19154.3|19163.8|19151.8|19167.5|19155.5|19163.8|19151.8|10
1744210780000|2025-04-09 14:59:40|19165|19153|19165|19153|19166.1|19154.1|19165|19153|1
1744210790000|2025-04-09 14:59:50|19164.8|19152.8|19162.5|19150.5|19164.8|19152.8|19162.5|19150.5|5
1744210800000|2025-04-09 15:00:00|19163.6|19151.6|19169.2|19157.2|19169.6|19157.6|19161.3|19149.3|20
1744210810000|2025-04-09 15:00:10|19169.4|19157.4|19164.6|19152.6|19169.4|19157.4|19164.6|19152.6|1
1744210820000|2025-04-09 15:00:20|19163.4|19151.4|19167.1|19155.1|19167.1|19155.1|19163.4|19151.4|7
1744210830000|2025-04-09 15:00:30|19166.7|19154.7|19158.8|19146.8|19166.7|19154.7|19158.8|19146.8|14
1744210840000|2025-04-09 15:00:40|19159.8|19147.8|19160|19148|19160|19148|19159.8|19147.8|6
1744210850000|2025-04-09 15:00:50|19161.1|19149.1|19160.9|19148.9|19161.1|19149.1|19160|19148|4
1744210860000|2025-04-09 15:01:00|19159.8|19147.8|19162.1|19150.1|19162.1|19150.1|19158.4|19146.4|20
1744210870000|2025-04-09 15:01:10|19161.1|19149.1|19162.1|19150.1|19162.1|19150.1|19160.9|19148.9|9
1744210880000|2025-04-09 15:01:20|19160.9|19148.9|19160.9|19148.9|19163.2|19151.2|19160.9|19148.9|2
1744210890000|2025-04-09 15:01:30|19162.1|19150.1|19170.7|19158.7|19170.7|19158.7|19162.1|19150.1|10
1744210900000|2025-04-09 15:01:40|19169.6|19157.6|19168|19156|19169.6|19157.6|19165.9|19153.9|1
1744210910000|2025-04-09 15:01:50|19168.4|19156.4|19167.1|19155.1|19168.4|19156.4|19165.7|19153.7|16
1744210920000|2025-04-09 15:02:00|19172.1|19160.1|19173.2|19161.2|19174.6|19162.6|19171.9|19159.9|28
1744210930000|2025-04-09 15:02:10|19172.1|19160.1|19169.4|19157.4|19172.1|19160.1|19169.4|19157.4|1
1744210940000|2025-04-09 15:02:20|19168.4|19156.4|19167.1|19155.1|19168.4|19156.4|19166.7|19154.7|7
1744210950000|2025-04-09 15:02:30|19166.9|19154.9|19162.3|19150.3|19166.9|19154.9|19162.3|19150.3|4
1744210960000|2025-04-09 15:02:40|19166.9|19154.9|19164.2|19152.2|19168|19156|19164.2|19152.2|13
1744210980000|2025-04-09 15:03:00|19174|19162|19175.3|19163.3|19177.6|19165.6|19174|19162|44
1744210990000|2025-04-09 15:03:10|19174|19162|19170.5|19158.5|19174|19162|19170.5|19158.5|4
1744211000000|2025-04-09 15:03:20|19171.5|19159.5|19176.7|19164.7|19180.3|19168.3|19171.5|19159.5|4
1744211010000|2025-04-09 15:03:30|19177.8|19165.8|19176.5|19164.5|19177.8|19165.8|19174.2|19162.2|14
1744211020000|2025-04-09 15:03:40|19176.3|19164.3|19178.8|19166.8|19178.8|19166.8|19176.1|19164.1|11
1744211030000|2025-04-09 15:03:50|19178.6|19166.6|19178.8|19166.8|19178.8|19166.8|19176.3|19164.3|8
1744211040000|2025-04-09 15:04:00|19177.8|19165.8|19178.6|19166.6|19178.8|19166.8|19177.8|19165.8|9
1744211050000|2025-04-09 15:04:10|19176.3|19164.3|19178.8|19166.8|19178.8|19166.8|19176.1|19164.1|9
1744211060000|2025-04-09 15:04:20|19178.6|19166.6|19181.3|19169.3|19181.3|19169.3|19178.6|19166.6|2
1744211070000|2025-04-09 15:04:30|19181.1|19169.1|19178.8|19166.8|19181.1|19169.1|19177.4|19165.4|32
1744211080000|2025-04-09 15:04:40|19177.4|19165.4|19176.7|19164.7|19177.8|19165.8|19175.3|19163.3|36
1744211090000|2025-04-09 15:04:50|19177.8|19165.8|19179.2|19167.2|19179.2|19167.2|19177.8|19165.8|11
1744211100000|2025-04-09 15:05:00|19178|19166|19184.6|19172.6|19184.6|19172.6|19178|19166|17
1744211110000|2025-04-09 15:05:10|19184.4|19172.4|19184.4|19172.4|19184.6|19172.6|19179.4|19167.4|15
1744211120000|2025-04-09 15:05:20|19184.2|19172.2|19202.7|19190.7|19203.6|19191.6|19183.2|19171.2|25
1744211130000|2025-04-09 15:05:30|19202.3|19190.3|19202.7|19190.7|19205.4|19193.4|19201.1|19189.1|19
1744211140000|2025-04-09 15:05:40|19205.4|19193.4|19203.1|19191.1|19206.6|19194.6|19201.6|19189.6|31
1744211150000|2025-04-09 15:05:50|19204.1|19192.1|19205.2|19193.2|19209.3|19197.3|19204.1|19192.1|6
1744211160000|2025-04-09 15:06:00|19215.8|19203.8|19213.3|19201.3|19217|19205|19211.8|19199.8|19
1744211170000|2025-04-09 15:06:10|19214.3|19202.3|19225.1|19213.1|19226.4|19214.4|19214.3|19202.3|17
1744211180000|2025-04-09 15:06:20|19225.3|19213.3|19218.3|19206.3|19226.4|19214.4|19214.9|19202.9|22
1744211190000|2025-04-09 15:06:30|19218.7|19206.7|19221|19209|19221|19209|19218.7|19206.7|5
1744211200000|2025-04-09 15:06:40|19224.3|19212.3|19222.2|19210.2|19224.3|19212.3|19221|19209|8
1744211210000|2025-04-09 15:06:50|19223.3|19211.3|19218.5|19206.5|19223.7|19211.7|19217.2|19205.2|15
1744211220000|2025-04-09 15:07:00|19218.3|19206.3|19221.6|19209.6|19222.4|19210.4|19213.9|19201.9|20
1744211230000|2025-04-09 15:07:10|19222.6|19210.6|19221.4|19209.4|19223.9|19211.9|19221.4|19209.4|3
1744211240000|2025-04-09 15:07:20|19219.1|19207.1|19216.4|19204.4|19219.1|19207.1|19215.1|19203.1|3
1744211250000|2025-04-09 15:07:30|19215.3|19203.3|19218.9|19206.9|19218.9|19206.9|19214.1|19202.1|5
1744211260000|2025-04-09 15:07:40|19217.8|19205.8|19211.8|19199.8|19222.2|19210.2|19211.8|19199.8|6
1744211270000|2025-04-09 15:07:50|19212.8|19200.8|19213.9|19201.9|19213.9|19201.9|19212.8|19200.8|5
1744211280000|2025-04-09 15:08:00|19214.1|19202.1|19221.4|19209.4|19223.9|19211.9|19212.8|19200.8|24
1744211290000|2025-04-09 15:08:10|19224.9|19212.9|19227.4|19215.4|19228.4|19216.4|19224.9|19212.9|23
1744211300000|2025-04-09 15:08:20|19228.4|19216.4|19224.9|19212.9|19228.4|19216.4|19223.8|19211.8|15
1744211310000|2025-04-09 15:08:30|19225.9|19213.9|19235.3|19223.3|19238.6|19226.6|19225.9|19213.9|16
1744211320000|2025-04-09 15:08:40|19234.9|19222.9|19228.6|19216.6|19234.9|19222.9|19226.1|19214.1|12
1744211330000|2025-04-09 15:08:50|19229.7|19217.7|19228.2|19216.2|19230.9|19218.9|19228.2|19216.2|3
1744211340000|2025-04-09 15:09:00|19227.2|19215.2|19217.2|19205.2|19227.2|19215.2|19217.2|19205.2|5
1744211350000|2025-04-09 15:09:10|19217|19205|19219.3|19207.3|19219.3|19207.3|19214.5|19202.5|3
1744211360000|2025-04-09 15:09:20|19218.2|19206.2|19212.2|19200.2|19218.2|19206.2|19212.2|19200.2|2
1744211370000|2025-04-09 15:09:30|19212|19200|19208.9|19196.9|19213|19201|19208.2|19196.2|3
1744211380000|2025-04-09 15:09:40|19208|19196|19208.9|19196.9|19209.3|19197.3|19207.8|19195.8|4
1744211390000|2025-04-09 15:09:50|19208.7|19196.7|19206.2|19194.2|19208.9|19196.9|19206.2|19194.2|4
1744211400000|2025-04-09 15:10:00|19205.1|19193.1|19202|19190|19205.1|19193.1|19202|19190|7
1744211410000|2025-04-09 15:10:10|19201|19189|19200.6|19188.6|19201|19189|19199.5|19187.5|10
1744211420000|2025-04-09 15:10:20|19200.4|19188.4|19203.5|19191.5|19203.5|19191.5|19198.3|19186.3|6
1744211430000|2025-04-09 15:10:30|19203.1|19191.1|19203.5|19191.5|19203.5|19191.5|19201|19189|2
1744211440000|2025-04-09 15:10:40|19208.7|19196.7|19212|19200|19212|19200|19208.7|19196.7|42
1744211450000|2025-04-09 15:10:50|19213.5|19201.5|19216.6|19204.6|19216.6|19204.6|19211|19199|29
1744211460000|2025-04-09 15:11:00|19216.8|19204.8|19212|19200|19216.8|19204.8|19207|19195|24
1744211470000|2025-04-09 15:11:10|19211.8|19199.8|19217.6|19205.6|19223|19211|19211.8|19199.8|25
1744211480000|2025-04-09 15:11:20|19222.8|19210.8|19227.8|19215.8|19227.8|19215.8|19222.8|19210.8|14
1744211490000|2025-04-09 15:11:30|19222.4|19210.4|19234.1|19222.1|19234.1|19222.1|19222.4|19210.4|8
1744211500000|2025-04-09 15:11:40|19234.3|19222.3|19230.5|19218.5|19234.3|19222.3|19230.5|19218.5|16
1744211510000|2025-04-09 15:11:50|19231.6|19219.6|19228.9|19216.9|19231.6|19219.6|19227.8|19215.8|12
1744211520000|2025-04-09 15:12:00|19227.8|19215.8|19236.2|19224.2|19238.3|19226.3|19227.4|19215.4|16
1744211530000|2025-04-09 15:12:10|19236|19224|19231.4|19219.4|19236.2|19224.2|19231.4|19219.4|5
1744211540000|2025-04-09 15:12:20|19230.3|19218.3|19243|19231|19246.6|19234.6|19229.3|19217.3|25
1744211550000|2025-04-09 15:12:30|19242.8|19230.8|19235.1|19223.1|19245.8|19230.8|19234.3|19222.3|4
1744211560000|2025-04-09 15:12:40|19237.2|19225.2|19243.6|19231.6|19243.6|19231.6|19235.7|19223.7|26
1744211570000|2025-04-09 15:12:50|19242.5|19230.5|19244|19232|19246.1|19234.1|19242.4|19230.4|5
1744211580000|2025-04-09 15:13:00|19243.8|19231.8|19241.1|19229.1|19243.8|19231.8|19239.7|19227.7|6
1744211590000|2025-04-09 15:13:10|19240|19228|19243.4|19231.4|19244.8|19232.8|19238.6|19226.6|17
1744211600000|2025-04-09 15:13:20|19242.3|19230.3|19237.5|19225.5|19242.3|19230.3|19237.5|19225.5|6
1744211610000|2025-04-09 15:13:30|19236.5|19224.5|19235|19223|19236.5|19224.5|19233.6|19221.6|12
1744211620000|2025-04-09 15:13:40|19234.2|19222.2|19234.6|19222.6|19235.2|19223.2|19232.3|19220.3|9
1744211630000|2025-04-09 15:13:50|19233.6|19221.6|19217.1|19205.1|19233.6|19221.6|19217.1|19205.1|12
1744211640000|2025-04-09 15:14:00|19218.2|19206.2|19217.1|19205.1|19218.2|19206.2|19217.1|19205.1|1
1744211650000|2025-04-09 15:14:10|19218.4|19206.4|19228.2|19216.2|19228.2|19216.2|19216.1|19204.1|15
1744211660000|2025-04-09 15:14:20|19227.1|19215.1|19224.6|19212.6|19227.1|19215.1|19224.6|19212.6|1
1744211670000|2025-04-09 15:14:30|19225.7|19213.7|19221.1|19209.1|19225.7|19213.7|19220|19208|4
1744211680000|2025-04-09 15:14:40|19220|19208|19218.4|19206.4|19220|19208|19218.4|19206.4|5
1744211690000|2025-04-09 15:14:50|19216.9|19204.9|19215.4|19203.4|19217.7|19205.7|19215.4|19203.4|5
1744211700000|2025-04-09 15:15:00|19217.7|19205.7|19222.5|19210.5|19226.1|19214.1|19217.7|19205.7|8
1744211710000|2025-04-09 15:15:10|19223.6|19211.6|19227.9|19215.9|19227.9|19215.9|19223.6|19211.6|4
1744211720000|2025-04-09 15:15:20|19228.1|19216.1|19232.9|19220.9|19234.2|19222.2|19226.9|19214.9|31
1744211730000|2025-04-09 15:15:30|19235|19223|19242.1|19230.1|19246.3|19234.3|19235|19223|24
1744211740000|2025-04-09 15:15:40|19240.6|19228.6|19235|19223|19242.1|19230.1|19235|19223|9
1744211750000|2025-04-09 15:15:50|19234|19222|19239|19227|19239|19227|19234|19222|2
1744211760000|2025-04-09 15:16:00|19241.5|19229.5|19239.4|19227.4|19241.5|19229.5|19239.4|19227.4|16
1744211770000|2025-04-09 15:16:10|||||||||3
1744211780000|2025-04-09 15:16:20|||||||||4
1744211790000|2025-04-09 15:16:30|19236.2|19224.2|19231.9|19219.9|19236.2|19224.2|19231.9|19219.9|10
1744211800000|2025-04-09 15:16:40|19234|19222|19233.1|19221.1|19234|19222|19233.1|19221.1|21
1744211810000|2025-04-09 15:16:50|19234.2|19222.2|19233.1|19221.1|19235.6|19223.6|19233.1|19221.1|6
1744211820000|2025-04-09 15:17:00|19232.1|19220.1|19234.2|19222.2|19234.2|19222.2|19232.1|19220.1|0
1744211830000|2025-04-09 15:17:10|19235.6|19223.6|19235.4|19223.4|19237.9|19225.9|19235.4|19223.4|7
1744211850000|2025-04-09 15:17:30|19235.6|19223.6|19240.2|19228.2|19240.2|19228.2|19235.6|19223.6|5
1744211860000|2025-04-09 15:17:40|19238.8|19226.8|19247.1|19235.1|19247.3|19235.3|19238.8|19226.8|6
1744211870000|2025-04-09 15:17:50|19245.9|19233.9|19242.1|19230.1|19245.9|19233.9|19242.1|19230.1|3
1744211880000|2025-04-09 15:18:00|19241.1|19229.1|19239.6|19227.6|19242.1|19230.1|19239.6|19227.6|0
1744211890000|2025-04-09 15:18:10|19243.4|19231.4|19245.2|19233.2|19247.1|19235.1|19242.3|19230.3|19
1744211900000|2025-04-09 15:18:20|19245.4|19233.4|19248.8|19236.8|19248.8|19236.8|19245.4|19233.4|9
1744211910000|2025-04-09 15:18:30|19245.6|19233.6|19245.2|19233.2|19245.6|19233.6|19245.2|19233.2|3
1744211920000|2025-04-09 15:18:40|19247.5|19235.5|19245.2|19233.2|19247.5|19235.5|19245.2|19233.2|7
1744211930000|2025-04-09 15:18:50|19247.5|19235.5|19246.5|19234.5|19247.5|19235.5|19246.5|19234.5|9
1744211940000|2025-04-09 15:19:00|19247.5|19235.5|19247.5|19235.5|19247.5|19235.5|19247.5|19235.5|0
1744211960000|2025-04-09 15:19:20|19246.5|19234.5|19247.7|19235.7|19247.7|19235.7|19245.2|19233.2|7
1744211970000|2025-04-09 15:19:30|19245.4|19233.4|19246.5|19234.5|19248.8|19236.8|19245.4|19233.4|13
1744211980000|2025-04-09 15:19:40|19245.4|19233.4|19245.4|19233.4|19245.4|19233.4|19245.4|19233.4|6
1744211990000|2025-04-09 15:19:50|19247.5|19235.5|19245.4|19233.4|19247.5|19235.5|19245.4|19233.4|1
1744212000000|2025-04-09 15:20:00|19244.4|19232.4|19240|19228|19244.4|19232.4|19240|19228|5
1744212010000|2025-04-09 15:20:10|19241.1|19229.1|19240|19228|19241.1|19229.1|19240|19228|2
1744212020000|2025-04-09 15:20:20|19239|19227|19246.9|19234.9|19248|19236|19239|19227|14
1744212030000|2025-04-09 15:20:30|19243.4|19231.4|19245.7|19233.7|19245.9|19233.9|19243.4|19231.4|13
1744212040000|2025-04-09 15:20:40|19247.3|19235.3|19246.3|19234.3|19248.6|19236.6|19245.5|19233.5|60
1744212050000|2025-04-09 15:20:50|19246.7|19234.7|19270|19258|19270|19258|19246.3|19234.3|20
1744212060000|2025-04-09 15:21:00|19269.8|19257.8|19271.7|19259.7|19274.2|19262.2|19267.5|19255.5|13
1744212070000|2025-04-09 15:21:10|19267.9|19255.9|19270.2|19258.2|19270.9|19258.9|19267.9|19255.9|4
1744212080000|2025-04-09 15:21:20|19271.3|19259.3|19271.3|19259.3|19272.5|19260.5|19271.3|19259.3|10
1744212090000|2025-04-09 15:21:30|19271.1|19259.1|19271.5|19259.5|19271.5|19259.5|19267.7|19255.7|9
1744212100000|2025-04-09 15:21:40|19270.8|19258.8|19271.3|19259.3|19272.7|19260.7|19270.4|19258.4|9
1744212110000|2025-04-09 15:21:50|19271.1|19259.1|19269.6|19257.6|19271.1|19259.1|19269.6|19257.6|2
1744212120000|2025-04-09 15:22:00|19269.8|19257.8|19267.3|19255.3|19269.8|19257.8|19267.3|19255.3|14
1744212130000|2025-04-09 15:22:10|19266.7|19254.7|19267.3|19255.3|19267.3|19255.3|19266.3|19254.3|7
1744212140000|2025-04-09 15:22:20|19266.1|19254.1|19263.6|19251.6|19266.1|19254.1|19263.6|19251.6|6
1744212150000|2025-04-09 15:22:30|19266.1|19254.1|19267.3|19255.3|19268.4|19256.4|19266.1|19254.1|13
1744212160000|2025-04-09 15:22:40|19266.1|19254.1|19264|19252|19266.7|19254.7|19261.7|19249.7|13
1744212170000|2025-04-09 15:22:50|19263|19251|19259.2|19247.2|19264|19252|19259.2|19247.2|1
1744212180000|2025-04-09 15:23:00|19256.9|19244.9|19256.9|19244.9|19256.9|19244.9|19256.7|19244.7|2
1744212190000|2025-04-09 15:23:10|19258|19246|19261.7|19249.7|19265.5|19253.5|19258|19246|10
1744212200000|2025-04-09 15:23:20|19260.5|19248.5|19256.9|19244.9|19261.7|19249.7|19256.9|19244.9|6
1744212210000|2025-04-09 15:23:30|19257.8|19245.8|19255.9|19243.9|19257.8|19245.8|19255.9|19243.9|5
1744212220000|2025-04-09 15:23:40|19256.9|19244.9|19253.2|19241.2|19256.9|19244.9|19253.2|19241.2|8
1744212230000|2025-04-09 15:23:50|19254.6|19242.6|19252.1|19240.1|19254.6|19242.6|19252.1|19240.1|4
1744212240000|2025-04-09 15:24:00|19253.2|19241.2|19260.5|19248.5|19260.5|19248.5|19252.1|19240.1|8
1744212250000|2025-04-09 15:24:10|19260.7|19248.7|19264.4|19252.4|19266.7|19254.7|19260.7|19248.7|6
1744212260000|2025-04-09 15:24:20|19264.2|19252.2|19264.2|19252.2|19264.4|19252.4|19264.2|19252.2|1
1744212270000|2025-04-09 15:24:30|19267.6|19255.6|19265.5|19253.5|19267.6|19255.6|19265.5|19253.5|2
1744212280000|2025-04-09 15:24:40|19266.5|19254.5|19256.7|19244.7|19268.2|19256.2|19256.7|19244.7|15
1744212290000|2025-04-09 15:24:50|19255.3|19243.3|19251.7|19239.7|19255.3|19243.3|19249.4|19237.4|7
1744212300000|2025-04-09 15:25:00|19251.9|19239.9|19250.9|19238.9|19251.9|19239.9|19249.6|19237.6|14
1744212310000|2025-04-09 15:25:10|19254.4|19242.4|19256.9|19244.9|19256.9|19244.9|19254.4|19242.4|12
1744212320000|2025-04-09 15:25:20|19254.4|19242.4|19255.9|19243.9|19255.9|19243.9|19253.4|19241.4|15
1744212330000|2025-04-09 15:25:30|19256.1|19244.1|19255.7|19243.7|19257.1|19245.1|19253.4|19241.4|2
1744212340000|2025-04-09 15:25:40|19255.9|19243.9|19263.4|19251.4|19263.4|19251.4|19255.9|19243.9|10
1744212350000|2025-04-09 15:25:50|19267.1|19255.1|19268.8|19256.8|19270.9|19258.9|19264.6|19252.6|8
1744212360000|2025-04-09 15:26:00|19268.4|19256.4|19264.6|19252.6|19268.4|19256.4|19264.6|19252.6|4
1744212370000|2025-04-09 15:26:10|19262.5|19250.5|19262.3|19250.3|19262.5|19250.5|19262.3|19250.3|1
1744212380000|2025-04-09 15:26:20|19260|19248|19262.1|19250.1|19262.1|19250.1|19260|19248|6
1744212390000|2025-04-09 15:26:30|19261.1|19249.1|19262.1|19250.1|19262.1|19250.1|19259.8|19247.8|6
1744212400000|2025-04-09 15:26:40|19264.6|19252.6|19269.4|19257.4|19269.4|19257.4|19264.6|19252.6|17
1744212410000|2025-04-09 15:26:50|19269.2|19257.2|19273.9|19261.9|19273.9|19261.9|19269.2|19257.2|9
1744212420000|2025-04-09 15:27:00|19273.7|19261.7|19278.7|19266.7|19278.9|19266.9|19273.7|19261.7|45
1744212430000|2025-04-09 15:27:10|19278.9|19266.9|19293.9|19281.9|19296.2|19284.2|19277.6|19265.6|44
1744212440000|2025-04-09 15:27:20|19293.7|19281.7|19298.5|19286.5|19303.5|19291.5|19291.4|19279.4|25
1744212450000|2025-04-09 15:27:30|19298.3|19286.3|19300.6|19288.6|19300.6|19288.6|19295.6|19283.6|6
1744212460000|2025-04-09 15:27:40|19300.4|19288.4|19305.4|19293.4|19305.4|19293.4|19297.9|19285.9|10
1744212470000|2025-04-09 15:27:50|19302.9|19290.9|19305.2|19293.2|19305.2|19293.2|19302.9|19290.9|7
1744212480000|2025-04-09 15:28:00|19303.1|19291.1|19298.1|19286.1|19303.1|19291.1|19297.9|19285.9|13
1744212490000|2025-04-09 15:28:10|19296|19284|19290.1|19278.1|19296|19284|19288.9|19276.9|12
1744212500000|2025-04-09 15:28:20|19288.9|19276.9|19287.5|19275.5|19292.5|19280.5|19284.7|19272.7|16
1744212510000|2025-04-09 15:28:30|19286.4|19274.4|19288.9|19276.9|19289.1|19277.1|19285.2|19273.2|6
1744212520000|2025-04-09 15:28:40|19287.9|19275.9|19270.4|19258.4|19287.9|19275.9|19270.4|19258.4|30
1744212530000|2025-04-09 15:28:50|19272.5|19260.5|19257.5|19245.5|19272.9|19260.9|19257.5|19245.5|70
1744212540000|2025-04-09 15:29:00|19257.7|19245.7|19255.4|19243.4|19257.9|19245.9|19255.2|19243.2|1
1744212550000|2025-04-09 15:29:10|19256.4|19244.4|19272.5|19260.5|19272.5|19260.5|19256.4|19244.4|20
1744212560000|2025-04-09 15:29:20|19273.5|19261.5|19273.7|19261.7|19273.9|19261.9|19272.7|19260.7|16
1744212570000|2025-04-09 15:29:30|||||||||6
1744212580000|2025-04-09 15:29:40|19280|19268|19285|19273|19285|19273|19277.1|19265.1|6
1744212590000|2025-04-09 15:29:50|19286|19274|19278.3|19266.3|19286|19274|19278.3|19266.3|17
1744212600000|2025-04-09 15:30:00|19279.3|19267.3|19280.6|19268.6|19280.6|19268.6|19279.3|19267.3|4
1744212610000|2025-04-09 15:30:10|||||||||1
1744212620000|2025-04-09 15:30:20|19279.3|19267.3|19272.7|19260.7|19279.3|19267.3|19272.7|19260.7|8
1744212630000|2025-04-09 15:30:30|19271.4|19259.4|19270.4|19258.4|19274.8|19262.8|19270.4|19258.4|7
1744212640000|2025-04-09 15:30:40|19270.2|19258.2|19267.3|19255.3|19270.2|19258.2|19267.3|19255.3|9
1744212650000|2025-04-09 15:30:50|19267.5|19255.5|19270.2|19258.2|19272.5|19260.5|19267.5|19255.5|9
1744212660000|2025-04-09 15:31:00|19270|19258|19258.1|19246.1|19271|19259|19257.9|19245.9|14
1744212670000|2025-04-09 15:31:10|19254.7|19242.7|19253.3|19241.3|19255.8|19243.8|19253.3|19241.3|3
1744212680000|2025-04-09 15:31:20|19251.2|19239.2|19250.4|19238.4|19251.2|19239.2|19250.4|19238.4|1
1744212690000|2025-04-09 15:31:30|19251.4|19239.4|19246.4|19234.4|19251.4|19239.4|19246.4|19234.4|6
1744212700000|2025-04-09 15:31:40|19245.4|19233.4|19242.9|19230.9|19246.4|19234.4|19242.9|19230.9|5
1744212710000|2025-04-09 15:31:50|19241.8|19229.8|19240.4|19228.4|19241.8|19229.8|19240.4|19228.4|2
1744212720000|2025-04-09 15:32:00|19238.9|19226.9|19236.4|19224.4|19239.1|19227.1|19236.4|19224.4|2
1744212730000|2025-04-09 15:32:10|||||||||6
1744212740000|2025-04-09 15:32:20|||||||||3
1744212750000|2025-04-09 15:32:30|19236.2|19224.2|19236.2|19224.2|19236.2|19224.2|19236.2|19224.2|12
1744212760000|2025-04-09 15:32:40|||||||||3
1744212770000|2025-04-09 15:32:50|||||||||1
1744212780000|2025-04-09 15:33:00|19236|19224|19237.3|19225.3|19237.3|19225.3|19236|19224|9
1744212790000|2025-04-09 15:33:10|19239.4|19227.4|19239.6|19227.6|19239.6|19227.6|19237.3|19225.3|2
1744212800000|2025-04-09 15:33:20|19237.3|19225.3|19239.6|19227.6|19240.8|19228.8|19237.3|19225.3|2
1744212810000|2025-04-09 15:33:30|19239.4|19227.4|19239.6|19227.6|19239.6|19227.6|19237.3|19225.3|2
1744212820000|2025-04-09 15:33:40|19238.3|19226.3|19237.1|19225.1|19238.3|19226.3|19236|19224|7
1744212830000|2025-04-09 15:33:50|19238.1|19226.1|19238.9|19226.9|19240.2|19228.2|19236|19224|8
1744212840000|2025-04-09 15:34:00|19239.1|19227.1|19242.7|19230.7|19243.7|19231.7|19238.9|19226.9|10
1744212850000|2025-04-09 15:34:10|19242.5|19230.5|19240.2|19228.2|19242.5|19230.5|19240.2|19228.2|1
1744212860000|2025-04-09 15:34:20|19251.4|19239.4|19248.3|19236.3|19251.4|19239.4|19246.8|19234.8|13
1744212870000|2025-04-09 15:34:30|19249.3|19237.3|19250.8|19238.8|19250.8|19238.8|19248.1|19236.1|11
1744212880000|2025-04-09 15:34:40|19248.3|19236.3|19248.3|19236.3|19249.3|19237.3|19248.3|19236.3|3
1744212890000|2025-04-09 15:34:50|19244.1|19232.1|19245.4|19233.4|19247|19235|19243.1|19231.1|25
1744212900000|2025-04-09 15:35:00|19246.4|19234.4|19252.5|19240.5|19252.5|19240.5|19245.4|19233.4|11
1744212910000|2025-04-09 15:35:10|19252.9|19240.9|19252.9|19240.9|19252.9|19240.9|19252.7|19240.7|7
1744212920000|2025-04-09 15:35:20|19253.9|19241.9|19260|19248|19265.4|19253.4|19253.1|19241.1|2
1744212930000|2025-04-09 15:35:30|19260.2|19248.2|19258.9|19246.9|19260.2|19248.2|19257.7|19245.7|0
1744212940000|2025-04-09 15:35:40|19262.1|19250.1|19264.8|19252.8|19267.3|19255.3|19262.1|19250.1|13
1744212950000|2025-04-09 15:35:50|19263.7|19251.7|19259.8|19247.8|19263.7|19251.7|19259.8|19247.8|1
1744212960000|2025-04-09 15:36:00|19258.7|19246.7|19257.1|19245.1|19258.7|19246.7|19257.1|19245.1|5
1744212970000|2025-04-09 15:36:10|19257.3|19245.3|19257.1|19245.1|19258.3|19246.3|19257.1|19245.1|2
1744212980000|2025-04-09 15:36:20|19258.3|19246.3|19265.8|19253.8|19265.8|19253.8|19258.3|19246.3|9
1744212990000|2025-04-09 15:36:30|19263.3|19251.3|19263.3|19251.3|19263.3|19251.3|19261.2|19249.2|7
1744213000000|2025-04-09 15:36:40|19267.3|19255.3|19262.5|19250.5|19267.3|19255.3|19262.5|19250.5|18
1744213010000|2025-04-09 15:36:50|||||||||1
1744213020000|2025-04-09 15:37:00|19263.5|19251.5|19264.8|19252.8|19265.8|19253.8|19263.5|19251.5|10
1744213030000|2025-04-09 15:37:10|19265.8|19253.8|19265.8|19253.8|19267.1|19255.1|19264.6|19252.6|6
1744213040000|2025-04-09 15:37:20|19266.9|19254.9|19272.1|19260.1|19273.3|19261.3|19266.9|19254.9|15
1744213050000|2025-04-09 15:37:30|19271|19259|19264.8|19252.8|19271|19259|19264.8|19252.8|8
1744213060000|2025-04-09 15:37:40|19262.5|19250.5|19262.5|19250.5|19262.5|19250.5|19262.5|19250.5|1
1744213070000|2025-04-09 15:37:50|19262.7|19250.7|19260.4|19248.4|19262.7|19250.7|19260.4|19248.4|1
1744213080000|2025-04-09 15:38:00|19261.4|19249.4|19263.7|19251.7|19263.7|19251.7|19261.4|19249.4|12
1744213090000|2025-04-09 15:38:10|19270|19258|19272.1|19260.1|19273.3|19261.3|19267.5|19255.5|8
1744213100000|2025-04-09 15:38:20|19272.3|19260.3|19272.3|19260.3|19273.3|19261.3|19272.3|19260.3|1
1744213110000|2025-04-09 15:38:30|19273.3|19261.3|19275.8|19263.8|19278.1|19266.1|19273.3|19261.3|2
1744213120000|2025-04-09 15:38:40|19277.1|19265.1|19275.8|19263.8|19277.3|19265.3|19275.8|19263.8|4
1744213130000|2025-04-09 15:38:50|19273.5|19261.5|19272.3|19260.3|19274.6|19262.6|19272.3|19260.3|23
1744213140000|2025-04-09 15:39:00|19275|19263|19274.4|19262.4|19275.4|19263.4|19273.3|19261.3|21
1744213160000|2025-04-09 15:39:20|19261.9|19249.9|19257.3|19245.3|19261.9|19249.9|19257.3|19245.3|12
1744213170000|2025-04-09 15:39:30|19256.2|19244.2|19248.1|19236.1|19256.2|19244.2|19248.1|19236.1|20
1744213180000|2025-04-09 15:39:40|19246.7|19234.7|19241.7|19229.7|19246.7|19234.7|19241.7|19229.7|7
1744213190000|2025-04-09 15:39:50|19242.7|19230.7|19238.1|19226.1|19242.9|19230.9|19238.1|19226.1|7
1744213200000|2025-04-09 15:40:00|19235.6|19223.6|19240.2|19228.2|19240.4|19228.4|19235.2|19223.2|33
1744213210000|2025-04-09 15:40:10|19237.9|19225.9|19235.4|19223.4|19237.9|19225.9|19235.2|19223.2|6
1744213220000|2025-04-09 15:40:20|19235.2|19223.2|19229.4|19217.4|19235.4|19223.4|19229.4|19217.4|10
1744213230000|2025-04-09 15:40:30|19229.2|19217.2|19227.9|19215.9|19229.2|19217.2|19225.4|19213.4|14
1744213240000|2025-04-09 15:40:40|19229.4|19217.4|19227.9|19215.9|19229.4|19217.4|19227.9|19215.9|6
1744213250000|2025-04-09 15:40:50|19226.9|19214.9|19229.2|19217.2|19230.4|19218.4|19226.9|19214.9|7
1744213260000|2025-04-09 15:41:00|19230|19218|19235|19223|19235|19223|19229|19217|9
1744213270000|2025-04-09 15:41:10|19236.1|19224.1|19236.7|19224.7|19240.5|19228.5|19235.9|19223.9|13
1744213280000|2025-04-09 15:41:20|19236.9|19224.9|19239.2|19227.2|19240.5|19228.5|19236.9|19224.9|4
1744213290000|2025-04-09 15:41:30|19240.3|19228.3|19240.5|19228.5|19243|19231|19239.2|19227.2|8
1744213300000|2025-04-09 15:41:40|19241.5|19229.5|19244.2|19232.2|19244.2|19232.2|19241.5|19229.5|2
1744213310000|2025-04-09 15:41:50|19244.4|19232.4|19242.8|19230.8|19245.5|19233.5|19242.8|19230.8|5
1744213320000|2025-04-09 15:42:00|19243|19231|19244|19232|19244|19232|19243|19231|1
1744213330000|2025-04-09 15:42:10|19243|19231|19243.4|19231.4|19243.4|19231.4|19241.3|19229.3|13
1744213340000|2025-04-09 15:42:20|19243.6|19231.6|19246.1|19234.1|19246.1|19234.1|19243.6|19231.6|2
1744213350000|2025-04-09 15:42:30|19246.3|19234.3|19238.8|19226.8|19246.3|19234.3|19238.8|19226.8|10
1744213360000|2025-04-09 15:42:40|19241.1|19229.1|19240.1|19228.1|19241.3|19229.3|19238.6|19226.6|27
1744213370000|2025-04-09 15:42:50|19237.6|19225.6|19238.8|19226.8|19238.8|19226.8|19237.6|19225.6|2
1744213380000|2025-04-09 15:43:00|19233.5|19221.5|19233.5|19221.5|19233.5|19221.5|19233.5|19221.5|4
1744213390000|2025-04-09 15:43:10|19232.5|19220.5|19233.3|19221.3|19233.3|19221.3|19230|19218|8
1744213400000|2025-04-09 15:43:20|19231.2|19219.2|19236.2|19224.2|19236.4|19224.4|19229.8|19217.8|6
1744213410000|2025-04-09 15:43:30|19240.2|19228.2|19239.1|19227.1|19240.2|19228.2|19239.1|19227.1|5
1744213420000|2025-04-09 15:43:40|19244.3|19232.3|19242.2|19230.2|19244.3|19232.3|19242|19230|16
1744213430000|2025-04-09 15:43:50|19239.9|19227.9|19237.4|19225.4|19239.9|19227.9|19237.4|19225.4|2
1744213440000|2025-04-09 15:44:00|19236|19224|19236|19224|19236|19224|19236|19224|5
1744213460000|2025-04-09 15:44:20|19235.4|19223.4|19230.1|19218.1|19235.4|19223.4|19228.5|19216.5|13
1744213470000|2025-04-09 15:44:30|19228.9|19216.9|19221|19209|19228.9|19216.9|19221|19209|6
1744213480000|2025-04-09 15:44:40|19218.9|19206.9|19225.1|19213.1|19225.1|19213.1|19217.4|19205.4|6
1744213490000|2025-04-09 15:44:50|19224.9|19212.9|19224.9|19212.9|19225.1|19213.1|19224.9|19212.9|2
1744213500000|2025-04-09 15:45:00|19226|19214|19229.5|19217.5|19229.5|19217.5|19226|19214|9
1744213510000|2025-04-09 15:45:10|19229.7|19217.7|19231|19219|19231|19219|19229.7|19217.7|2
1744213520000|2025-04-09 15:45:20|19230.8|19218.8|19229.5|19217.5|19230.8|19218.8|19229.5|19217.5|3
1744213530000|2025-04-09 15:45:30|19230.6|19218.6|19229.9|19217.9|19231|19219|19229.9|19217.9|1
1744213540000|2025-04-09 15:45:40|19231|19219|19238.9|19226.9|19238.9|19226.9|19231|19219|24
1744213550000|2025-04-09 15:45:50|19242.6|19230.6|19246.6|19234.6|19246.6|19234.6|19242.4|19230.4|9
1744213560000|2025-04-09 15:46:00|19247.6|19235.6|19242|19230|19247.6|19235.6|19241.8|19229.8|5
1744213570000|2025-04-09 15:46:10|19243.1|19231.1|19237|19225|19243.1|19231.1|19237|19225|5
1744213580000|2025-04-09 15:46:20|19236.8|19224.8|19229.7|19217.7|19236.8|19224.8|19229.7|19217.7|5
1744213590000|2025-04-09 15:46:30|19229.5|19217.5|19228.3|19216.3|19229.5|19217.5|19228.3|19216.3|1
1744213600000|2025-04-09 15:46:40|19230.8|19218.8|19230.6|19218.6|19230.8|19218.8|19230.6|19218.6|7
1744213610000|2025-04-09 15:46:50|19230.8|19218.8|19233.1|19221.1|19234.5|19222.5|19230.8|19218.8|7
1744213620000|2025-04-09 15:47:00|19234.1|19222.1|19232.9|19220.9|19234.3|19222.3|19231.8|19219.8|1
1744213630000|2025-04-09 15:47:10|19235.6|19223.6|19239.5|19227.5|19239.5|19227.5|19235.4|19223.4|7
1744213640000|2025-04-09 15:47:20|19240.6|19228.6|19243.1|19231.1|19243.3|19231.3|19240.6|19228.6|3
1744213650000|2025-04-09 15:47:30|19244.3|19232.3|19244.5|19232.5|19244.5|19232.5|19243.3|19231.3|1
1744213660000|2025-04-09 15:47:40|19243.5|19231.5|19238.1|19226.1|19244.1|19232.1|19237|19225|8
1744213670000|2025-04-09 15:47:50|19237|19225|19237|19225|19237|19225|19237|19225|2
1744213680000|2025-04-09 15:48:00|||||||||5
1744213690000|2025-04-09 15:48:10|19233.3|19221.3|19232|19220|19233.3|19221.3|19231|19219|14
1744213700000|2025-04-09 15:48:20|19231|19219|19230.4|19218.4|19231.8|19219.8|19229.3|19217.3|4
1744213710000|2025-04-09 15:48:30|19229.3|19217.3|19229.5|19217.5|19230.6|19218.6|19229.3|19217.3|3
1744213720000|2025-04-09 15:48:40|19230.8|19218.8|19230.8|19218.8|19230.8|19218.8|19229.5|19217.5|1
1744213730000|2025-04-09 15:48:50|19234.7|19222.7|19239.7|19227.7|19242.2|19230.2|19234.7|19222.7|11
1744213740000|2025-04-09 15:49:00|19242|19230|19249.5|19237.5|19251.8|19239.8|19242|19230|11
1744213750000|2025-04-09 15:49:10|19249.7|19237.7|19251|19239|19252|19240|19248.1|19236.1|14
1744213760000|2025-04-09 15:49:20|19250.8|19238.8|19262|19250|19262|19250|19250.8|19238.8|28
1744213770000|2025-04-09 15:49:30|19261.2|19249.2|19257|19245|19261.2|19249.2|19257|19245|5
1744213780000|2025-04-09 15:49:40|19256.8|19244.8|19252|19240|19256.8|19244.8|19252|19240|2
1744213790000|2025-04-09 15:49:50|19254.5|19242.5|19257|19245|19258.3|19246.3|19254.5|19242.5|9
1744213800000|2025-04-09 15:50:00|19258.1|19246.1|19254.5|19242.5|19258.3|19246.3|19254.5|19242.5|6
1744213810000|2025-04-09 15:50:10|19254.7|19242.7|19257|19245|19257|19245|19254.5|19242.5|4
1744213820000|2025-04-09 15:50:20|19254.7|19242.7|19257|19245|19257|19245|19254.5|19242.5|4
1744213830000|2025-04-09 15:50:30|19256|19244|19252|19240|19256|19244|19252|19240|3
1744213840000|2025-04-09 15:50:40|||||||||1
1744213850000|2025-04-09 15:50:50|19250.8|19238.8|19260.1|19248.1|19260.5|19248.5|19249.7|19237.7|27
1744213860000|2025-04-09 15:51:00|19257.8|19245.8|19256.4|19244.4|19258.9|19246.9|19256.4|19244.4|12
1744213870000|2025-04-09 15:51:10|19249.9|19237.9|19248.7|19236.7|19249.9|19237.9|19248.5|19236.5|6
1744213880000|2025-04-09 15:51:20|19248.5|19236.5|19246|19234|19249.9|19237.9|19246|19234|7
1744213890000|2025-04-09 15:51:30|19247|19235|19249.3|19237.3|19249.3|19237.3|19247|19235|22
1744213900000|2025-04-09 15:51:40|19249.1|19237.1|19248.1|19236.1|19249.1|19237.1|19247.9|19235.9|2
1744213910000|2025-04-09 15:51:50|19250.2|19238.2|19247|19235|19250.2|19238.2|19247|19235|16
1744213920000|2025-04-09 15:52:00|19244.9|19232.9|19242.2|19230.2|19246|19234|19242.2|19230.2|9
1744213930000|2025-04-09 15:52:10|19241.2|19229.2|19242.2|19230.2|19243.1|19231.1|19241|19229|6
1744213940000|2025-04-09 15:52:20|19241.2|19229.2|19239.7|19227.7|19241.2|19229.2|19239.7|19227.7|2
1744213950000|2025-04-09 15:52:30|19238.7|19226.7|19238.3|19226.3|19238.7|19226.7|19235.8|19223.8|10
1744213960000|2025-04-09 15:52:40|19240.8|19228.8|19240.8|19228.8|19240.8|19228.8|19240.8|19228.8|5
1744213970000|2025-04-09 15:52:50|19239.5|19227.5|19237.8|19225.8|19240.8|19228.8|19236.6|19224.6|28
1744213980000|2025-04-09 15:53:00|19237.6|19225.6|19231.7|19219.7|19237.8|19225.8|19231.7|19219.7|12
1744213990000|2025-04-09 15:53:10|19230.7|19218.7|19231.7|19219.7|19231.7|19219.7|19230.7|19218.7|3
1744214000000|2025-04-09 15:53:20|19233|19221|19232.8|19220.8|19233|19221|19232.8|19220.8|8
1744214010000|2025-04-09 15:53:30|||||||||1
1744214020000|2025-04-09 15:53:40|19227.4|19215.4|19226|19214|19227.4|19215.4|19226|19214|10
1744214030000|2025-04-09 15:53:50|19232.2|19220.2|19230.1|19218.1|19232.2|19220.2|19230.1|19218.1|22
1744214040000|2025-04-09 15:54:00|19231.1|19219.1|19229.7|19217.7|19231.1|19219.1|19227.4|19215.4|9
1744214050000|2025-04-09 15:54:10|19232.2|19220.2|19230.9|19218.9|19232.2|19220.2|19229.7|19217.7|8
1744214060000|2025-04-09 15:54:20|19229.9|19217.9|19227|19215|19229.9|19217.9|19227|19215|0
1744214070000|2025-04-09 15:54:30|||||||||1
1744214080000|2025-04-09 15:54:40|||||||||1
1744214090000|2025-04-09 15:54:50|19226.8|19214.8|19226.8|19214.8|19227|19215|19225.7|19213.7|6
1744214100000|2025-04-09 15:55:00|19227|19215|19231.8|19219.8|19231.8|19219.8|19225.9|19213.9|4
1744214110000|2025-04-09 15:55:10|19231.6|19219.6|19230.3|19218.3|19231.6|19219.6|19230.3|19218.3|0
1744214120000|2025-04-09 15:55:20|19229.1|19217.1|19229.1|19217.1|19229.1|19217.1|19229.1|19217.1|5
1744214130000|2025-04-09 15:55:30|19228.9|19216.9|19226.4|19214.4|19228.9|19216.9|19226.4|19214.4|2
1744214140000|2025-04-09 15:55:40|19226.2|19214.2|19224.1|19212.1|19226.2|19214.2|19224.1|19212.1|1
1744214150000|2025-04-09 15:55:50|19223.9|19211.9|19221.4|19209.4|19224.1|19212.1|19221.4|19209.4|5
1744214160000|2025-04-09 15:56:00|19222.4|19210.4|19213.3|19201.3|19222.4|19210.4|19213.3|19201.3|11
1744214170000|2025-04-09 15:56:10|19212.2|19200.2|19205.8|19193.8|19213.3|19201.3|19204.6|19192.6|6
1744214180000|2025-04-09 15:56:20|19204.7|19192.7|19202.6|19190.6|19205.8|19193.8|19202.2|19190.2|20
1744214190000|2025-04-09 15:56:30|19201.2|19189.2|19197.6|19185.6|19201.2|19189.2|19197.6|19185.6|19
1744214200000|2025-04-09 15:56:40|19197.8|19185.8|19200.1|19188.1|19200.1|19188.1|19196.4|19184.4|14
1744214210000|2025-04-09 15:56:50|19202.8|19190.8|19203.9|19191.9|19203.9|19191.9|19202.8|19190.8|5
1744214220000|2025-04-09 15:57:00|19202.6|19190.6|19203.9|19191.9|19204.1|19192.1|19202.6|19190.6|10
1744214230000|2025-04-09 15:57:10|19202.8|19190.8|19204.1|19192.1|19204.1|19192.1|19202.8|19190.8|0
1744214240000|2025-04-09 15:57:20|19203.9|19191.9|19204.1|19192.1|19204.1|19192.1|19203.9|19191.9|0
1744214250000|2025-04-09 15:57:30|19203.9|19191.9|19202.8|19190.8|19203.9|19191.9|19202.4|19190.4|2
1744214260000|2025-04-09 15:57:40|19203.2|19191.2|19206.4|19194.4|19207.6|19195.6|19203.2|19191.2|30
1744214270000|2025-04-09 15:57:50|19207.6|19195.6|19206.6|19194.6|19210.1|19198.1|19206.6|19194.6|4
1744214280000|2025-04-09 15:58:00|19206.8|19194.8|19208.9|19196.9|19208.9|19196.9|19206.4|19194.4|6
1744214290000|2025-04-09 15:58:10|19209.9|19197.9|19208|19196|19210.1|19198.1|19208|19196|6
1744214300000|2025-04-09 15:58:20|19203.9|19191.9|19202.6|19190.6|19203.9|19191.9|19202.6|19190.6|6
1744214310000|2025-04-09 15:58:30|19202.4|19190.4|19199.9|19187.9|19202.4|19190.4|19199.9|19187.9|14
1744214320000|2025-04-09 15:58:40|19202.8|19190.8|19202.4|19190.4|19202.8|19190.8|19202.4|19190.4|6
1744214330000|2025-04-09 15:58:50|19202.6|19190.6|19198.9|19186.9|19202.6|19190.6|19197.8|19185.8|3
1744214340000|2025-04-09 15:59:00|19197.8|19185.8|19198.9|19186.9|19198.9|19186.9|19197.8|19185.8|0
1744214350000|2025-04-09 15:59:10|||||||||1
1744214360000|2025-04-09 15:59:20|19199.9|19187.9|19203.9|19191.9|19203.9|19191.9|19197.8|19185.8|29
1744214370000|2025-04-09 15:59:30|19202.8|19190.8|19202.8|19190.8|19203.9|19191.9|19201.4|19189.4|0
1744214380000|2025-04-09 15:59:40|19201.2|19189.2|19199.1|19187.1|19201.6|19189.6|19199.1|19187.1|4
1744214390000|2025-04-09 15:59:50|19200.3|19188.3|19202.8|19190.8|19202.8|19190.8|19199.1|19187.1|8
1744214400000|2025-04-09 16:00:00|19200.3|19188.3|19201.2|19189.2|19202.8|19190.8|19200.3|19188.3|16
1744214410000|2025-04-09 16:00:10|19202.2|19190.2|19198.3|19186.3|19202.2|19190.2|19198.3|19186.3|5
1744214420000|2025-04-09 16:00:20|19200.8|19188.8|19197.9|19185.9|19205.8|19193.8|19197.9|19185.9|17
1744214430000|2025-04-09 16:00:30|19198.9|19186.9|19199.1|19187.1|19200.2|19188.2|19197.9|19185.9|5
1744214440000|2025-04-09 16:00:40|19198.9|19186.9|19198.9|19186.9|19198.9|19186.9|19197.9|19185.9|3
1744214450000|2025-04-09 16:00:50|19201.2|19189.2|19202.5|19190.5|19205.4|19193.4|19201.2|19189.2|12
1744214460000|2025-04-09 16:01:00|19199.1|19187.1|19186.2|19174.2|19199.1|19187.1|19186.2|19174.2|21
1744214470000|2025-04-09 16:01:10|19188.5|19176.5|19186.2|19174.2|19188.5|19176.5|19186.2|19174.2|0
1744214480000|2025-04-09 16:01:20|19186|19174|19182.4|19170.4|19186|19174|19182.4|19170.4|9
1744214490000|2025-04-09 16:01:30|19182.2|19170.2|19183.5|19171.5|19184.5|19172.5|19182.2|19170.2|2
1744214500000|2025-04-09 16:01:40|19183.3|19171.3|19182|19170|19183.3|19171.3|19182|19170|3
1744214510000|2025-04-09 16:01:50|19184.5|19172.5|19184.5|19172.5|19184.5|19172.5|19184.5|19172.5|6
1744214520000|2025-04-09 16:02:00|19184.7|19172.7|19187|19175|19188.5|19176.5|19184.7|19172.7|4
1744214530000|2025-04-09 16:02:10|||||||||1
1744214540000|2025-04-09 16:02:20|19189.3|19177.3|19193.3|19181.3|19193.3|19181.3|19189.3|19177.3|10
1744214550000|2025-04-09 16:02:30|19194.3|19182.3|19190.8|19178.8|19194.3|19182.3|19190.8|19178.8|3
1744214560000|2025-04-09 16:02:40|19191.8|19179.8|19192|19180|19192|19180|19191.8|19179.8|1
1744214570000|2025-04-09 16:02:50|19190.8|19178.8|19190.8|19178.8|19190.8|19178.8|19190.8|19178.8|3
1744214580000|2025-04-09 16:03:00|19190.4|19178.4|19191.4|19179.4|19191.4|19179.4|19190.2|19178.2|12
1744214590000|2025-04-09 16:03:10|19190.4|19178.4|19190.6|19178.6|19190.6|19178.6|19190.2|19178.2|1
1744214600000|2025-04-09 16:03:20|19193.1|19181.1|19192.9|19180.9|19193.1|19181.1|19190.4|19178.4|7
1744214610000|2025-04-09 16:03:30|19193.1|19181.1|19192.9|19180.9|19193.1|19181.1|19192.9|19180.9|1
1744214620000|2025-04-09 16:03:40|19194.1|19182.1|19194.1|19182.1|19194.1|19182.1|19194.1|19182.1|3
1744214630000|2025-04-09 16:03:50|19193.9|19181.9|19192.9|19180.9|19193.9|19181.9|19192.9|19180.9|6
1744214640000|2025-04-09 16:04:00|19191.8|19179.8|19196.6|19184.6|19199.1|19187.1|19191.6|19179.6|15
1744214650000|2025-04-09 16:04:10|19195.6|19183.6|19195.6|19183.6|19196.6|19184.6|19195.6|19183.6|0
1744214660000|2025-04-09 16:04:20|19201.6|19189.6|19201|19189|19201.6|19189.6|19192.9|19180.9|52
1744214670000|2025-04-09 16:04:30|19197.8|19185.8|19195.7|19183.7|19197.8|19185.8|19195.7|19183.7|34
1744214680000|2025-04-09 16:04:40|19195.9|19183.9|19197|19185|19197|19185|19195.9|19183.9|3
1744214690000|2025-04-09 16:04:50|19196.8|19184.8|19196.8|19184.8|19196.8|19184.8|19196.8|19184.8|2
1744214700000|2025-04-09 16:05:00|19196.6|19184.6|19196.8|19184.8|19196.8|19184.8|19196.6|19184.6|8
1744214710000|2025-04-09 16:05:10|19195.7|19183.7|19204.1|19192.1|19204.1|19192.1|19195.7|19183.7|1
1744214720000|2025-04-09 16:05:20|19204.3|19192.3|19206.8|19194.8|19207.8|19195.8|19204.1|19192.1|7
1744214730000|2025-04-09 16:05:30|19210.7|19198.7|19209.7|19197.7|19212|19200|19209.7|19197.7|14
1744214740000|2025-04-09 16:05:40|||||||||1
1744214750000|2025-04-09 16:05:50|19212|19200|19210.5|19198.5|19212.4|19200.4|19209.5|19197.5|7
1744214760000|2025-04-09 16:06:00|19211.8|19199.8|19212.6|19200.6|19213.9|19201.9|19210.5|19198.5|7
1744214770000|2025-04-09 16:06:10|19212.4|19200.4|19211.4|19199.4|19212.4|19200.4|19211.4|19199.4|4
1744214780000|2025-04-09 16:06:20|19211.6|19199.6|19211.4|19199.4|19214.9|19202.9|19211.4|19199.4|11
1744214790000|2025-04-09 16:06:30|19212.4|19200.4|19211.4|19199.4|19212.4|19200.4|19211.4|19199.4|1
1744214800000|2025-04-09 16:06:40|19211|19199|19211|19199|19211|19199|19211|19199|0
1744214810000|2025-04-09 16:06:50|19211.2|19199.2|19206.2|19194.2|19211.2|19199.2|19206.2|19194.2|12
1744214820000|2025-04-09 16:07:00|19204.9|19192.9|19204.7|19192.7|19204.9|19192.9|19203.7|19191.7|1
1744214830000|2025-04-09 16:07:10|19204.9|19192.9|19204.9|19192.9|19204.9|19192.9|19204.7|19192.7|3
1744214840000|2025-04-09 16:07:20|19207|19195|19211.2|19199.2|19212.2|19200.2|19207|19195|20
1744214850000|2025-04-09 16:07:30|19211.4|19199.4|19211.4|19199.4|19212.4|19200.4|19211.2|19199.2|12
1744214860000|2025-04-09 16:07:40|19209.9|19197.9|19210.1|19198.1|19210.1|19198.1|19209.9|19197.9|1
1744214870000|2025-04-09 16:07:50|19211.2|19199.2|19211.2|19199.2|19211.2|19199.2|19211.2|19199.2|0
1744214880000|2025-04-09 16:08:00|19206.6|19194.6|19201.6|19189.6|19206.6|19194.6|19201.6|19189.6|13
1744214890000|2025-04-09 16:08:10|19200.5|19188.5|19199.2|19187.2|19201.4|19189.4|19199.2|19187.2|5
1744214900000|2025-04-09 16:08:20|19199.1|19187.1|19200.1|19188.1|19200.1|19188.1|19199.1|19187.1|6
1744214910000|2025-04-09 16:08:30|19200.3|19188.3|19199|19187|19200.3|19188.3|19198.9|19186.9|4
1744214920000|2025-04-09 16:08:40|19200.1|19188.1|19197.8|19185.8|19200.1|19188.1|19197.8|19185.8|2
1744214930000|2025-04-09 16:08:50|19195.5|19183.5|19195.5|19183.5|19195.5|19183.5|19195.5|19183.5|4
1744214940000|2025-04-09 16:09:00|||||||||5
1744214950000|2025-04-09 16:09:10|19201.5|19189.5|19202.8|19190.8|19202.8|19190.8|19198.8|19186.8|8
1744214960000|2025-04-09 16:09:20|19201.5|19189.5|19201.5|19189.5|19202.8|19190.8|19201.5|19189.5|2
1744214970000|2025-04-09 16:09:30|19204.2|19192.2|19196.7|19184.7|19204.2|19192.2|19196.7|19184.7|2
1744214980000|2025-04-09 16:09:40|19197.8|19185.8|19197.1|19185.1|19199.2|19187.2|19197.1|19185.1|3
1744214990000|2025-04-09 16:09:50|19198|19186|19201.7|19189.7|19204.2|19192.2|19198|19186|11
1744215000000|2025-04-09 16:10:00|19200.7|19188.7|19199.2|19187.2|19200.7|19188.7|19199.2|19187.2|2
1744215010000|2025-04-09 16:10:10|19208.8|19196.8|19209.2|19197.2|19209.2|19197.2|19208.8|19196.8|14
1744215020000|2025-04-09 16:10:20|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|19206.7|19194.7|0
1744215030000|2025-04-09 16:10:30|19204.2|19192.2|19204.2|19192.2|19204.2|19192.2|19204.2|19192.2|2
1744215040000|2025-04-09 16:10:40|19203.2|19191.2|19201.3|19189.3|19203.2|19191.2|19201.3|19189.3|34
1744215050000|2025-04-09 16:10:50|19200.3|19188.3|19201.3|19189.3|19202.4|19190.4|19200.1|19188.1|4
1744215060000|2025-04-09 16:11:00|19201.5|19189.5|19197.1|19185.1|19201.9|19189.9|19197.1|19185.1|10
1744215070000|2025-04-09 16:11:10|19196.9|19184.9|19196.9|19184.9|19197.1|19185.1|19196.9|19184.9|2
1744215080000|2025-04-09 16:11:20|19194.6|19182.6|19195.7|19183.7|19195.7|19183.7|19194.6|19182.6|1
1744215090000|2025-04-09 16:11:30|19194.6|19182.6|19193.4|19181.4|19194.6|19182.6|19193.4|19181.4|3
1744215100000|2025-04-09 16:11:40|19197.1|19185.1|19194.4|19182.4|19197.1|19185.1|19194.4|19182.4|13
1744215110000|2025-04-09 16:11:50|19194.6|19182.6|19194.6|19182.6|19194.6|19182.6|19194.6|19182.6|2
1744215120000|2025-04-09 16:12:00|19195.7|19183.7|19199.2|19187.2|19199.2|19187.2|19194.6|19182.6|4
1744215130000|2025-04-09 16:12:10|19199|19187|19199.2|19187.2|19199.2|19187.2|19198.2|19186.2|1
1744215140000|2025-04-09 16:12:20|||||||||4
1744215150000|2025-04-09 16:12:30|19199|19187|19197.8|19185.8|19199|19187|19197.8|19185.8|1
1744215160000|2025-04-09 16:12:40|19198|19186|19198|19186|19198|19186|19198|19186|0
1744215180000|2025-04-09 16:13:00|19197.8|19185.8|19199.2|19187.2|19199.2|19187.2|19196.7|19184.7|18
1744215190000|2025-04-09 16:13:10|19201.3|19189.3|19200.1|19188.1|19201.3|19189.3|19200.1|19188.1|15
1744215200000|2025-04-09 16:13:20|19201.3|19189.3|19201.3|19189.3|19201.3|19189.3|19200.1|19188.1|4
1744215220000|2025-04-09 16:13:40|||||||||3
1744215230000|2025-04-09 16:13:50|19201.1|19189.1|19205.9|19193.9|19205.9|19193.9|19201.1|19189.1|21
1744215240000|2025-04-09 16:14:00|19208.2|19196.2|19206.3|19194.3|19209.5|19197.5|19206.3|19194.3|3
1744215250000|2025-04-09 16:14:10|19205.9|19193.9|19208.4|19196.4|19208.4|19196.4|19205.9|19193.9|2
1744215260000|2025-04-09 16:14:20|19209.7|19197.7|19209.7|19197.7|19213.4|19201.4|19209.7|19197.7|6
1744215270000|2025-04-09 16:14:30|19209.5|19197.5|19212|19200|19214.1|19202.1|19209.5|19197.5|14
1744215280000|2025-04-09 16:14:40|19214.5|19202.5|19215.7|19203.7|19215.7|19203.7|19212|19200|30
1744215290000|2025-04-09 16:14:50|19215.3|19203.3|19220.3|19208.3|19227.4|19215.4|19214|19202|17
1744215300000|2025-04-09 16:15:00|19224.2|19212.2|19224.4|19212.4|19224.4|19212.4|19221.9|19209.9|14
1744215310000|2025-04-09 16:15:10|19221.9|19209.9|19224|19212|19224|19212|19221.9|19209.9|5
1744215320000|2025-04-09 16:15:20|19224.4|19212.4|19224.6|19212.6|19225.5|19213.5|19221.7|19209.7|17
1744215330000|2025-04-09 16:15:30|19220.9|19208.9|19227.1|19215.1|19228.2|19216.2|19220.9|19208.9|25
1744215340000|2025-04-09 16:15:40|19228.2|19216.2|19224.4|19212.4|19228.2|19216.2|19224.4|19212.4|4
1744215350000|2025-04-09 16:15:50|19223.2|19211.2|19224.4|19212.4|19224.4|19212.4|19223.2|19211.2|0
1744215360000|2025-04-09 16:16:00|19223.4|19211.4|19224.2|19212.2|19224.4|19212.4|19223.4|19211.4|0
1744215370000|2025-04-09 16:16:10|19225.3|19213.3|19224|19212|19227.8|19215.8|19223.6|19211.6|17
1744215380000|2025-04-09 16:16:20|19226.3|19214.3|19225.9|19213.9|19226.3|19214.3|19222.6|19210.6|3
1744215390000|2025-04-09 16:16:30|19226.1|19214.1|19222.8|19210.8|19226.1|19214.1|19219.2|19207.2|33
1744215400000|2025-04-09 16:16:40|19221.7|19209.7|19223.8|19211.8|19225.9|19213.9|19221.5|19209.5|23
1744215410000|2025-04-09 16:16:50|19224.9|19212.9|19223.6|19211.6|19227.4|19215.4|19223.6|19211.6|7
1744215420000|2025-04-09 16:17:00|19224|19212|19216.7|19204.7|19224|19212|19216.7|19204.7|5
1744215430000|2025-04-09 16:17:10|19220.3|19208.3|19219.2|19207.2|19222.8|19210.8|19219|19207|15
1744215440000|2025-04-09 16:17:20|19219|19207|19221.7|19209.7|19221.7|19209.7|19219|19207|1
1744215450000|2025-04-09 16:17:30|19221.5|19209.5|19223.8|19211.8|19223.8|19211.8|19221.5|19209.5|5
1744215460000|2025-04-09 16:17:40|19219.6|19207.6|19224|19212|19224|19212|19219.6|19207.6|4
1744215470000|2025-04-09 16:17:50|19225.3|19213.3|19225.1|19213.1|19225.3|19213.3|19225.1|19213.1|7
1744215480000|2025-04-09 16:18:00|19227.8|19215.8|19224|19212|19229|19217|19221.5|19209.5|14
1744215490000|2025-04-09 16:18:10|19221.5|19209.5|19224|19212|19224|19212|19221.5|19209.5|5
1744215500000|2025-04-09 16:18:20|19223|19211|19225.3|19213.3|19225.3|19213.3|19223|19211|8
1744215510000|2025-04-09 16:18:30|19225.5|19213.5|19224.4|19212.4|19225.5|19213.5|19224.4|19212.4|9
1744215520000|2025-04-09 16:18:40|19224.2|19212.2|19224.2|19212.2|19224.2|19212.2|19223|19211|1
1744215530000|2025-04-09 16:18:50|19224|19212|19225.3|19213.3|19225.3|19213.3|19224|19212|1
1744215540000|2025-04-09 16:19:00|19224.2|19212.2|19224.4|19212.4|19224.4|19212.4|19223|19211|3
1744215550000|2025-04-09 16:19:10|19224|19212|19223.4|19211.4|19224.6|19212.6|19223.4|19211.4|14
1744215560000|2025-04-09 16:19:20|19222.3|19210.3|19224.4|19212.4|19224.6|19212.6|19222.3|19210.3|8
1744215570000|2025-04-09 16:19:30|19224.6|19212.6|19223.2|19211.2|19224.6|19212.6|19223.2|19211.2|0
1744215580000|2025-04-09 16:19:40|19222.1|19210.1|19222.1|19210.1|19222.1|19210.1|19222.1|19210.1|2
1744215600000|2025-04-09 16:20:00|19222.5|19210.5|19222.1|19210.1|19222.5|19210.5|19221.1|19209.1|3
1744215620000|2025-04-09 16:20:20|19221.1|19209.1|19219.6|19207.6|19221.1|19209.1|19216.9|19204.9|14
1744215630000|2025-04-09 16:20:30|19215.7|19203.7|19217.1|19205.1|19218.2|19206.2|19215.7|19203.7|2
1744215640000|2025-04-09 16:20:40|19218.2|19206.2|19215.7|19203.7|19218.2|19206.2|19214.6|19202.6|2
1744215650000|2025-04-09 16:20:50|19219.6|19207.6|19219.6|19207.6|19220.7|19208.7|19219.4|19207.4|6
1744215660000|2025-04-09 16:21:00|19218.2|19206.2|19219.2|19207.2|19219.4|19207.4|19218.2|19206.2|10
1744215670000|2025-04-09 16:21:10|19216.9|19204.9|19238.3|19226.3|19239.4|19227.4|19214.6|19202.6|33
1744215680000|2025-04-09 16:21:20|19241.9|19229.9|19241.9|19229.9|19246.9|19234.9|19240.8|19228.8|7
1744215690000|2025-04-09 16:21:30|19240.8|19228.8|19238.3|19226.3|19241.9|19229.9|19238.1|19226.1|3
1744215700000|2025-04-09 16:21:40|19238.1|19226.1|19236.9|19224.9|19244.4|19232.4|19236.9|19224.9|8
1744215710000|2025-04-09 16:21:50|19237.3|19225.3|19241.5|19229.5|19241.5|19229.5|19236.7|19224.7|7
1744215720000|2025-04-09 16:22:00|19240.4|19228.4|19241.5|19229.5|19243.8|19231.8|19239|19227|18
1744215730000|2025-04-09 16:22:10|19239.4|19227.4|19246.5|19234.5|19247.7|19235.7|19239.2|19227.2|6
1744215740000|2025-04-09 16:22:20|19245.2|19233.2|19245.2|19233.2|19245.2|19233.2|19245.2|19233.2|0
1744215750000|2025-04-09 16:22:30|19245|19233|19246.7|19234.7|19246.7|19234.7|19241.1|19229.1|14
1744215760000|2025-04-09 16:22:40|19247.9|19235.9|19249.8|19237.8|19253.1|19241.1|19246.9|19234.9|16
1744215770000|2025-04-09 16:22:50|19248.7|19236.7|19245.8|19233.8|19248.7|19236.7|19245.8|19233.8|5
1744215780000|2025-04-09 16:23:00|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|19244.8|19232.8|1
1744215790000|2025-04-09 16:23:10|19244.6|19232.6|19244.8|19232.8|19246|19234|19243.5|19231.5|7
1744215800000|2025-04-09 16:23:20|19245.8|19233.8|19246.2|19234.2|19246.2|19234.2|19245.8|19233.8|0
1744215810000|2025-04-09 16:23:30|19248.5|19236.5|19250.2|19238.2|19251.2|19239.2|19248.5|19236.5|7
1744215820000|2025-04-09 16:23:40|19251.2|19239.2|19242.1|19230.1|19251.2|19239.2|19242.1|19230.1|9
1744215830000|2025-04-09 16:23:50|19241.9|19229.9|19249.4|19237.4|19249.4|19237.4|19241.9|19229.9|7
1744215840000|2025-04-09 16:24:00|19249.2|19237.2|19245.6|19233.6|19250.8|19238.8|19244.6|19232.6|7
1744215850000|2025-04-09 16:24:10|19246.7|19234.7|19251.9|19239.9|19251.9|19239.9|19246.7|19234.7|13
1744215860000|2025-04-09 16:24:20|19250.6|19238.6|19251.9|19239.9|19251.9|19239.9|19250.6|19238.6|1
1744215870000|2025-04-09 16:24:30|19252.9|19240.9|19251.5|19239.5|19254.2|19242.2|19246.5|19234.5|7
1744215880000|2025-04-09 16:24:40|19251.7|19239.7|19251.7|19239.7|19251.7|19239.7|19250.4|19238.4|1
1744215890000|2025-04-09 16:24:50|19250.6|19238.6|19244|19232|19250.6|19238.6|19244|19232|3
1744215900000|2025-04-09 16:25:00|19243.8|19231.8|19241.5|19229.5|19244|19232|19241.5|19229.5|0
1744215910000|2025-04-09 16:25:10|19240.2|19228.2|19239.2|19227.2|19241.7|19229.7|19238.8|19226.8|6
1744215920000|2025-04-09 16:25:20|19241.5|19229.5|19244.2|19232.2|19246.5|19234.5|19241.5|19229.5|13
1744215930000|2025-04-09 16:25:30|19242.9|19230.9|19241.5|19229.5|19243.8|19231.8|19241.5|19229.5|4
1744215940000|2025-04-09 16:25:40|19240.4|19228.4|19249|19237|19249.2|19237.2|19239|19227|11
1744215950000|2025-04-09 16:25:50|19247.9|19235.9|19246.7|19234.7|19247.9|19235.9|19246.7|19234.7|0
1744215960000|2025-04-09 16:26:00|19245.6|19233.6|19244.2|19232.2|19246.5|19234.5|19242.9|19230.9|6
1744215970000|2025-04-09 16:26:10|19243.8|19231.8|19249|19237|19249|19237|19243.8|19231.8|8
1744215980000|2025-04-09 16:26:20|19250|19238|19248.8|19236.8|19250|19238|19248.8|19236.8|1
1744215990000|2025-04-09 16:26:30|19249|19237|19250.2|19238.2|19251.5|19239.5|19249|19237|13
1744216000000|2025-04-09 16:26:40|19251.3|19239.3|19252.7|19240.7|19252.7|19240.7|19251.3|19239.3|3
1744216010000|2025-04-09 16:26:50|19251.7|19239.7|19251.3|19239.3|19252.5|19240.5|19251.3|19239.3|4
1744216020000|2025-04-09 16:27:00|19249|19237|19249|19237|19254|19242|19249|19237|14
1744216030000|2025-04-09 16:27:10|19249.2|19237.2|19251.5|19239.5|19254|19242|19249.2|19237.2|6
1744216040000|2025-04-09 16:27:20|19252.5|19240.5|19253.8|19241.8|19253.8|19241.8|19251.5|19239.5|5
1744216050000|2025-04-09 16:27:30|||||||||1
1744216060000|2025-04-09 16:27:40|19252.7|19240.7|19249|19237|19252.7|19240.7|19247.9|19235.9|2
1744216070000|2025-04-09 16:27:50|19244|19232|19246.7|19234.7|19246.7|19234.7|19244|19232|5
1744216080000|2025-04-09 16:28:00|19244.2|19232.2|19241.7|19229.7|19244.2|19232.2|19241.7|19229.7|1
1744216090000|2025-04-09 16:28:10|19241.5|19229.5|19241.5|19229.5|19241.7|19229.7|19241.5|19229.5|1
1744216100000|2025-04-09 16:28:20|||||||||1
1744216110000|2025-04-09 16:28:30|||||||||1
1744216120000|2025-04-09 16:28:40|19246.5|19234.5|19246.5|19234.5|19246.5|19234.5|19246.5|19234.5|2
1744216130000|2025-04-09 16:28:50|19246.7|19234.7|19246.5|19234.5|19246.7|19234.7|19246.5|19234.5|3
1744216140000|2025-04-09 16:29:00|||||||||1
1744216150000|2025-04-09 16:29:10|19244.2|19232.2|19244|19232|19244.2|19232.2|19244|19232|5
1744216160000|2025-04-09 16:29:20|19243.8|19231.8|19246.5|19234.5|19247.5|19235.5|19243.8|19231.8|7
1744216170000|2025-04-09 16:29:30|19246.7|19234.7|19256.7|19244.7|19257.9|19245.9|19246.5|19234.5|10
1744216180000|2025-04-09 16:29:40|19257.7|19245.7|19259.2|19247.2|19259.2|19247.2|19257.7|19245.7|7
1744216190000|2025-04-09 16:29:50|19257.9|19245.9|19255.8|19243.8|19257.9|19245.9|19255.8|19243.8|13
1744216200000|2025-04-09 16:30:00|19254.8|19242.8|19253.5|19241.5|19254.8|19242.8|19252.5|19240.5|7
1744216210000|2025-04-09 16:30:10|19252.5|19240.5|19259.8|19247.8|19261|19249|19252.5|19240.5|7
1744216220000|2025-04-09 16:30:20|19260|19248|19277.5|19265.5|19277.5|19265.5|19260|19248|29
1744216230000|2025-04-09 16:30:30|19277.9|19265.9|19283.3|19271.3|19283.5|19271.5|19277.9|19265.9|43
1744216240000|2025-04-09 16:30:40|19283.5|19271.5|19282.3|19270.3|19283.5|19271.5|19282.1|19270.1|34
1744216250000|2025-04-09 16:30:50|19281.2|19269.2|19277.3|19265.3|19281.2|19269.2|19276|19264|4
1744216260000|2025-04-09 16:31:00|19275|19263|19273.7|19261.7|19275|19263|19271.2|19259.2|9
1744216270000|2025-04-09 16:31:10|19275|19263|19273.1|19261.1|19275|19263|19272.3|19260.3|8
1744216280000|2025-04-09 16:31:20|19275.4|19263.4|19270.6|19258.6|19275.4|19263.4|19270.6|19258.6|6
1744216300000|2025-04-09 16:31:40|19271.6|19259.6|19270.6|19258.6|19271.6|19259.6|19270.6|19258.6|9
1744216310000|2025-04-09 16:31:50|19269.5|19257.5|19269.5|19257.5|19269.5|19257.5|19269.5|19257.5|2
1744216320000|2025-04-09 16:32:00|19263.1|19251.1|19258.1|19246.1|19263.1|19251.1|19257.2|19245.2|7
1744216330000|2025-04-09 16:32:10|19257|19245|19253.3|19241.3|19258.1|19246.1|19253.3|19241.3|2
1744216340000|2025-04-09 16:32:20|19253.5|19241.5|19260.6|19248.6|19260.6|19248.6|19253.5|19241.5|10
1744216350000|2025-04-09 16:32:30|19260.2|19248.2|19257.7|19245.7|19260.4|19248.4|19256.4|19244.4|2
1744216360000|2025-04-09 16:32:40|19256.2|19244.2|19257.9|19245.9|19257.9|19245.9|19256.2|19244.2|2
1744216370000|2025-04-09 16:32:50|19256.6|19244.6|19256.4|19244.4|19256.6|19244.6|19256.4|19244.4|0
1744216380000|2025-04-09 16:33:00|19254.1|19242.1|19254.1|19242.1|19254.1|19242.1|19254.1|19242.1|8
1744216400000|2025-04-09 16:33:20|19260.2|19248.2|19257.7|19245.7|19261.4|19249.4|19257.7|19245.7|5
1744216410000|2025-04-09 16:33:30|19257.9|19245.9|19261.4|19249.4|19261.4|19249.4|19256.4|19244.4|5
1744216420000|2025-04-09 16:33:40|19260.4|19248.4|19260.2|19248.2|19260.4|19248.4|19260.2|19248.2|2
1744216430000|2025-04-09 16:33:50|19260.4|19248.4|19264.1|19252.1|19264.1|19252.1|19260.2|19248.2|4
1744216440000|2025-04-09 16:34:00|19265.2|19253.2|19267.7|19255.7|19267.7|19255.7|19265.2|19253.2|5
1744216450000|2025-04-09 16:34:10|19266.6|19254.6|19266.6|19254.6|19267.7|19255.7|19266.6|19254.6|1
1744216460000|2025-04-09 16:34:20|19267.7|19255.7|19265.3|19253.3|19267.7|19255.7|19265.3|19253.3|9
1744216470000|2025-04-09 16:34:30|19264.1|19252.1|19265.1|19253.1|19265.1|19253.1|19264.1|19252.1|4
1744216480000|2025-04-09 16:34:40|19266.2|19254.2|19262.8|19250.8|19266.2|19254.2|19262.6|19250.6|3
1744216490000|2025-04-09 16:34:50|19263.9|19251.9|19265.1|19253.1|19265.1|19253.1|19263.9|19251.9|6
1744216500000|2025-04-09 16:35:00|19264.1|19252.1|19272.6|19260.6|19272.6|19260.6|19261.6|19249.6|6
1744216510000|2025-04-09 16:35:10|19272.4|19260.4|19275.1|19263.1|19275.1|19263.1|19272.4|19260.4|4
1744216520000|2025-04-09 16:35:20|19275.3|19263.3|19280.1|19268.1|19280.1|19268.1|19275.3|19263.3|14
1744216530000|2025-04-09 16:35:30|19278.9|19266.9|19283.6|19271.6|19284.1|19272.1|19278.9|19266.9|15
1744216540000|2025-04-09 16:35:40|19282.2|19270.2|19279.9|19267.9|19282.2|19270.2|19279.9|19267.9|9
1744216550000|2025-04-09 16:35:50|19281.1|19269.1|19281.1|19269.1|19281.1|19269.1|19280.9|19268.9|5
1744216560000|2025-04-09 16:36:00|19275.9|19263.9|19273.4|19261.4|19275.9|19263.9|19270.9|19258.9|14
1744216570000|2025-04-09 16:36:10|19272.4|19260.4|19273.4|19261.4|19273.4|19261.4|19272.4|19260.4|0
1744216580000|2025-04-09 16:36:20|19275.7|19263.7|19275.5|19263.5|19275.7|19263.7|19274.5|19262.5|7
1744216590000|2025-04-09 16:36:30|19274.5|19262.5|19272.8|19260.8|19274.5|19262.5|19272|19260|1
1744216600000|2025-04-09 16:36:40|19273|19261|19272.8|19260.8|19273|19261|19272.8|19260.8|0
1744216610000|2025-04-09 16:36:50|19270.7|19258.7|19270.7|19258.7|19270.7|19258.7|19270.7|19258.7|1
1744216620000|2025-04-09 16:37:00|19270.5|19258.5|19267|19255|19270.7|19258.7|19267|19255|12
1744216630000|2025-04-09 16:37:10|19266.1|19254.1|19268.6|19256.6|19268.6|19256.6|19266.1|19254.1|13
1744216640000|2025-04-09 16:37:20|19267.4|19255.4|19270.7|19258.7|19270.7|19258.7|19267.4|19255.4|9
1744216650000|2025-04-09 16:37:30|19269.7|19257.7|19270.7|19258.7|19270.7|19258.7|19268.2|19256.2|1
1744216660000|2025-04-09 16:37:40|19272|19260|19278|19266|19279.9|19267.9|19271.8|19259.8|12
1744216670000|2025-04-09 16:37:50|19276.8|19264.8|19272.6|19260.6|19276.8|19264.8|19271.6|19259.6|1
1744216680000|2025-04-09 16:38:00|19272.8|19260.8|19272.8|19260.8|19273.9|19261.9|19272.6|19260.6|2
1744216690000|2025-04-09 16:38:10|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|19272.6|19260.6|0
1744216700000|2025-04-09 16:38:20|19271.6|19259.6|19275.1|19263.1|19275.1|19263.1|19270.5|19258.5|12
1744216710000|2025-04-09 16:38:30|19272.6|19260.6|19272.8|19260.8|19272.8|19260.8|19272.6|19260.6|1
1744216720000|2025-04-09 16:38:40|19272.6|19260.6|19272.6|19260.6|19273.9|19261.9|19272.6|19260.6|1
1744216730000|2025-04-09 16:38:50|19276.2|19264.2|19276.2|19264.2|19276.2|19264.2|19276.2|19264.2|11
1744216740000|2025-04-09 16:39:00|19278.7|19266.7|19280.1|19268.1|19280.1|19268.1|19278.7|19266.7|6
1744216750000|2025-04-09 16:39:10|19279.9|19267.9|19277.6|19265.6|19280.1|19268.1|19277.6|19265.6|3
1744216760000|2025-04-09 16:39:20|||||||||2
1744216770000|2025-04-09 16:39:30|19276.6|19264.6|19276.2|19264.2|19277.2|19265.2|19276.2|19264.2|0
1744216780000|2025-04-09 16:39:40|19277|19265|19272.8|19260.8|19277.4|19265.4|19272.8|19260.8|2
1744216790000|2025-04-09 16:39:50|19273.9|19261.9|19272.8|19260.8|19273.9|19261.9|19272.8|19260.8|3
1744216800000|2025-04-09 16:40:00|||||||||3
1744216810000|2025-04-09 16:40:10|19270.5|19258.5|19270.5|19258.5|19270.5|19258.5|19270.3|19258.3|4
1744216820000|2025-04-09 16:40:20|19272.8|19260.8|19274.1|19262.1|19275.1|19263.1|19271.6|19259.6|14
1744216830000|2025-04-09 16:40:30|19273.9|19261.9|19272.6|19260.6|19274.1|19262.1|19272.6|19260.6|0
1744216840000|2025-04-09 16:40:40|19271.6|19259.6|19273|19261|19273.7|19261.7|19271.6|19259.6|9
1744216850000|2025-04-09 16:40:50|||||||||5
1744216860000|2025-04-09 16:41:00|19268.2|19256.2|19269.5|19257.5|19269.5|19257.5|19268.2|19256.2|8
1744216870000|2025-04-09 16:41:10|19268.2|19256.2|19269.5|19257.5|19269.5|19257.5|19268.2|19256.2|0
1744216880000|2025-04-09 16:41:20|||||||||1
1744216890000|2025-04-09 16:41:30|||||||||1
1744216900000|2025-04-09 16:41:40|19268.2|19256.2|19267.4|19255.4|19268.6|19256.6|19267.4|19255.4|6
1744216910000|2025-04-09 16:41:50|||||||||1
1744216920000|2025-04-09 16:42:00|||||||||4
1744216930000|2025-04-09 16:42:10|19268.6|19256.6|19267.4|19255.4|19268.6|19256.6|19267.4|19255.4|8
1744216940000|2025-04-09 16:42:20|19268.4|19256.4|19267.4|19255.4|19268.4|19256.4|19267.4|19255.4|6
1744216950000|2025-04-09 16:42:30|19268.4|19256.4|19267.4|19255.4|19268.4|19256.4|19267.4|19255.4|2
1744216960000|2025-04-09 16:42:40|19266.1|19254.1|19264.9|19252.9|19266.1|19254.1|19264.9|19252.9|14
1744216970000|2025-04-09 16:42:50|19267.2|19255.2|19267|19255|19267.2|19255.2|19266.1|19254.1|20
1744216980000|2025-04-09 16:43:00|||||||||3
1744216990000|2025-04-09 16:43:10|19267.2|19255.2|19268.6|19256.6|19269.7|19257.7|19266.1|19254.1|7
1744217000000|2025-04-09 16:43:20|19268.4|19256.4|19266.1|19254.1|19268.4|19256.4|19266.1|19254.1|3
1744217010000|2025-04-09 16:43:30|19267.2|19255.2|19266.1|19254.1|19267.2|19255.2|19266.1|19254.1|1
1744217020000|2025-04-09 16:43:40|19267|19255|19270.3|19258.3|19270.3|19258.3|19267|19255|20
1744217030000|2025-04-09 16:43:50|19271.4|19259.4|19271.6|19259.6|19271.6|19259.6|19271.4|19259.4|0
1744217040000|2025-04-09 16:44:00|19270.5|19258.5|19270.3|19258.3|19270.5|19258.5|19270.3|19258.3|1
1744217050000|2025-04-09 16:44:10|19272.6|19260.6|19271.2|19259.2|19272.6|19260.6|19271.2|19259.2|5
1744217060000|2025-04-09 16:44:20|19272.4|19260.4|19272.4|19260.4|19272.4|19260.4|19272.4|19260.4|4
1744217070000|2025-04-09 16:44:30|19271.4|19259.4|19273.7|19261.7|19273.7|19261.7|19271.4|19259.4|3
1744217080000|2025-04-09 16:44:40|19272.6|19260.6|19273.5|19261.5|19273.7|19261.7|19272.6|19260.6|3
1744217090000|2025-04-09 16:44:50|||||||||1
1744217100000|2025-04-09 16:45:00|19271.4|19259.4|19272.2|19260.2|19272.2|19260.2|19271.4|19259.4|6
1744217110000|2025-04-09 16:45:10|19271.2|19259.2|19271.2|19259.2|19271.2|19259.2|19271.2|19259.2|3
1744217120000|2025-04-09 16:45:20|||||||||1
1744217130000|2025-04-09 16:45:30|||||||||4
1744217140000|2025-04-09 16:45:40|19273.7|19261.7|19272.4|19260.4|19273.7|19261.7|19272.4|19260.4|6
1744217150000|2025-04-09 16:45:50|||||||||1
1744217160000|2025-04-09 16:46:00|19271.4|19259.4|19273.5|19261.5|19273.5|19261.5|19271.4|19259.4|4
1744217170000|2025-04-09 16:46:10|19277|19265|19279.5|19267.5|19279.5|19267.5|19274.5|19262.5|18
1744217180000|2025-04-09 16:46:20|19277.4|19265.4|19274.9|19262.9|19277.4|19265.4|19274.7|19262.7|2
1744217190000|2025-04-09 16:46:30|19274.7|19262.7|19273.5|19261.5|19274.9|19262.9|19273.5|19261.5|2
1744217210000|2025-04-09 16:46:50|19273.7|19261.7|19274.5|19262.5|19274.7|19262.7|19273.7|19261.7|3
1744217220000|2025-04-09 16:47:00|19274.7|19262.7|19275.8|19263.8|19275.8|19263.8|19272.4|19260.4|18
1744217230000|2025-04-09 16:47:10|19272.4|19260.4|19276|19264|19276|19264|19272.4|19260.4|11
1744217240000|2025-04-09 16:47:20|19277.4|19265.4|19277.4|19265.4|19277.4|19265.4|19277.2|19265.2|4
1744217250000|2025-04-09 16:47:30|19277.2|19265.2|19277.4|19265.4|19277.4|19265.4|19277.2|19265.2|1
1744217260000|2025-04-09 16:47:40|19277.2|19265.2|19272.4|19260.4|19277.4|19265.4|19272.4|19260.4|151
1744217270000|2025-04-09 16:47:50|19271.4|19259.4|19271.2|19259.2|19271.4|19259.4|19271.2|19259.2|7
1744217280000|2025-04-09 16:48:00|||||||||6
1744217290000|2025-04-09 16:48:10|||||||||1
1744217300000|2025-04-09 16:48:20|19271.1|19259.1|19271.1|19259.1|19271.1|19259.1|19271.1|19259.1|3
1744217310000|2025-04-09 16:48:30|||||||||1
1744217320000|2025-04-09 16:48:40|||||||||1
1744217330000|2025-04-09 16:48:50|||||||||2
1744217350000|2025-04-09 16:49:10|19275.9|19263.9|19277|19265|19277.2|19265.2|19275.9|19263.9|10
1744217360000|2025-04-09 16:49:20|19277.2|19265.2|19277.4|19265.4|19278.4|19266.4|19277.2|19265.2|3
1744217380000|2025-04-09 16:49:40|19277.2|19265.2|19282.4|19270.4|19283.6|19271.6|19277.2|19265.2|5
1744217390000|2025-04-09 16:49:50|19282.2|19270.2|19282.4|19270.4|19282.4|19270.4|19282.2|19270.2|0
1744217400000|2025-04-09 16:50:00|19281.3|19269.3|19288.4|19276.4|19290.9|19278.9|19281.3|19269.3|37
1744217410000|2025-04-09 16:50:10|19288.6|19276.6|19287.4|19275.4|19291.1|19279.1|19287.4|19275.4|4
1744217420000|2025-04-09 16:50:20|19288.4|19276.4|19289.9|19277.9|19295.7|19283.7|19288.4|19276.4|60
1744217430000|2025-04-09 16:50:30|19294.7|19282.7|19289.7|19277.7|19294.9|19282.9|19289.5|19277.5|25
1744217440000|2025-04-09 16:50:40|19286.1|19274.1|19279.9|19267.9|19286.1|19274.1|19279.9|19267.9|7
1744217450000|2025-04-09 16:50:50|19279.7|19267.7|19279.9|19267.9|19280.9|19268.9|19279.7|19267.7|10
1744217460000|2025-04-09 16:51:00|19279.7|19267.7|19279.9|19267.9|19280.9|19268.9|19278.4|19266.4|6
1744217470000|2025-04-09 16:51:10|19279.7|19267.7|19279.9|19267.9|19279.9|19267.9|19279.5|19267.5|25
1744217480000|2025-04-09 16:51:20|19278.8|19266.8|19284.7|19272.7|19287.4|19275.4|19277.4|19265.4|24
1744217490000|2025-04-09 16:51:30|19282.2|19270.2|19282.4|19270.4|19285.9|19273.9|19282.2|19270.2|97
1744217500000|2025-04-09 16:51:40|19284.9|19272.9|19294.5|19282.5|19294.5|19282.5|19284.7|19272.7|17
1744217510000|2025-04-09 16:51:50|19293.4|19281.4|19294.3|19282.3|19294.7|19282.7|19293.4|19281.4|2
1744217520000|2025-04-09 16:52:00|19294.5|19282.5|19289.9|19277.9|19294.5|19282.5|19289.9|19277.9|6
1744217530000|2025-04-09 16:52:10|||||||||1
1744217540000|2025-04-09 16:52:20|19288.6|19276.6|19289.7|19277.7|19289.9|19277.9|19288.6|19276.6|3
1744217550000|2025-04-09 16:52:30|19290.7|19278.7|19289.7|19277.7|19290.7|19278.7|19289.7|19277.7|2
1744217560000|2025-04-09 16:52:40|19292.8|19280.8|19294.9|19282.9|19294.9|19282.9|19292.8|19280.8|6
1744217570000|2025-04-09 16:52:50|19293.8|19281.8|19293.6|19281.6|19295.9|19283.9|19293.6|19281.6|15
1744217580000|2025-04-09 16:53:00|19292.8|19280.8|19291.5|19279.5|19292.8|19280.8|19291.5|19279.5|26
1744217600000|2025-04-09 16:53:20|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|19295.3|19283.3|6
1744217610000|2025-04-09 16:53:30|19295.1|19283.1|19295.3|19283.3|19296.3|19284.3|19292.8|19280.8|13
1744217620000|2025-04-09 16:53:40|19292.8|19280.8|19291.5|19279.5|19292.8|19280.8|19291.5|19279.5|3
1744217630000|2025-04-09 16:53:50|||||||||2
1744217640000|2025-04-09 16:54:00|19292.6|19280.6|19291.5|19279.5|19293.8|19281.8|19291.5|19279.5|8
1744217650000|2025-04-09 16:54:10|19290.5|19278.5|19291.9|19279.9|19291.9|19279.9|19289.4|19277.4|7
1744217660000|2025-04-09 16:54:20|19290.7|19278.7|19291.9|19279.9|19291.9|19279.9|19290.7|19278.7|3
1744217670000|2025-04-09 16:54:30|19293.2|19281.2|19293.2|19281.2|19293.2|19281.2|19293.2|19281.2|8
1744217680000|2025-04-09 16:54:40|19293|19281|19293.2|19281.2|19293.2|19281.2|19291.9|19279.9|1
1744217690000|2025-04-09 16:54:50|19294.2|19282.2|19294.6|19282.6|19294.6|19282.6|19294.2|19282.2|5
1744217700000|2025-04-09 16:55:00|19293.4|19281.4|19293.4|19281.4|19293.6|19281.6|19293.4|19281.4|6
1744217710000|2025-04-09 16:55:10|19292.3|19280.3|19294.2|19282.2|19294.4|19282.4|19291.1|19279.1|3
1744217720000|2025-04-09 16:55:20|19293.2|19281.2|19293.4|19281.4|19294.8|19282.8|19293.2|19281.2|3
1744217730000|2025-04-09 16:55:30|19293.2|19281.2|19294.4|19282.4|19294.4|19282.4|19291.1|19279.1|3
1744217740000|2025-04-09 16:55:40|19296.7|19284.7|19299.6|19287.6|19300.7|19288.7|19296.7|19284.7|27
1744217750000|2025-04-09 16:55:50|19299.2|19287.2|19298.2|19286.2|19299.2|19287.2|19298.2|19286.2|0
1744217760000|2025-04-09 16:56:00|19297.8|19285.8|19293.2|19281.2|19297.8|19285.8|19293.2|19281.2|5
1744217770000|2025-04-09 16:56:10|19294.2|19282.2|19293.2|19281.2|19294.2|19282.2|19293.2|19281.2|2
1744217780000|2025-04-09 16:56:20|19294.4|19282.4|19298.2|19286.2|19298.2|19286.2|19293.4|19281.4|3
1744217790000|2025-04-09 16:56:30|19297.1|19285.1|19298.6|19286.6|19298.6|19286.6|19297.1|19285.1|1
1744217800000|2025-04-09 16:56:40|19298.4|19286.4|19296.1|19284.1|19298.6|19286.6|19296.1|19284.1|0
1744217810000|2025-04-09 16:56:50|19298.2|19286.2|19296.1|19284.1|19298.2|19286.2|19296.1|19284.1|2
1744217820000|2025-04-09 16:57:00|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|9
1744217830000|2025-04-09 16:57:10|19297.1|19285.1|19299.2|19287.2|19299.4|19287.4|19296.9|19284.9|16
1744217840000|2025-04-09 16:57:20|19298.2|19286.2|19299.2|19287.2|19299.2|19287.2|19298.2|19286.2|14
1744217850000|2025-04-09 16:57:30|19299.4|19287.4|19299.4|19287.4|19299.4|19287.4|19299.4|19287.4|0
1744217860000|2025-04-09 16:57:40|19299.2|19287.2|19299.2|19287.2|19299.2|19287.2|19299.2|19287.2|1
1744217870000|2025-04-09 16:57:50|19300.7|19288.7|19300.7|19288.7|19300.7|19288.7|19300.7|19288.7|8
1744217880000|2025-04-09 16:58:00|19299.6|19287.6|19299.2|19287.2|19300.7|19288.7|19299.2|19287.2|2
1744217890000|2025-04-09 16:58:10|19299.4|19287.4|19301.7|19289.7|19301.7|19289.7|19299.4|19287.4|10
1744217900000|2025-04-09 16:58:20|19301.5|19289.5|19298|19286|19301.7|19289.7|19298|19286|5
1744217910000|2025-04-09 16:58:30|19299|19287|19299.2|19287.2|19299.2|19287.2|19299|19287|1
1744217920000|2025-04-09 16:58:40|||||||||1
1744217930000|2025-04-09 16:58:50|19298.2|19286.2|19298.2|19286.2|19298.2|19286.2|19298.2|19286.2|3
1744217940000|2025-04-09 16:59:00|19298|19286|19294.8|19282.8|19298|19286|19294.8|19282.8|16
1744217950000|2025-04-09 16:59:10|||||||||2
1744217960000|2025-04-09 16:59:20|19296.9|19284.9|19298.2|19286.2|19298.4|19286.4|19296.9|19284.9|10
1744217970000|2025-04-09 16:59:30|19298|19286|19298.2|19286.2|19298.2|19286.2|19297.1|19285.1|0
1744217980000|2025-04-09 16:59:40|19300.3|19288.3|19296.9|19284.9|19300.3|19288.3|19296.9|19284.9|24
1744217990000|2025-04-09 16:59:50|||||||||6
1744218000000|2025-04-09 17:00:00|19295.9|19283.9|19295.9|19283.9|19295.9|19283.9|19294.8|19282.8|9
1744218010000|2025-04-09 17:00:10|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|1
1744218020000|2025-04-09 17:00:20|19297.1|19285.1|19297.1|19285.1|19297.1|19285.1|19296.9|19284.9|3
1744218030000|2025-04-09 17:00:30|19296.9|19284.9|19294.8|19282.8|19296.9|19284.9|19294.8|19282.8|20
1744218040000|2025-04-09 17:00:40|19296.9|19284.9|19296.1|19284.1|19297.3|19285.3|19296.1|19284.1|16
1744218050000|2025-04-09 17:00:50|19294.8|19282.8|19294.8|19282.8|19294.8|19282.8|19294.8|19282.8|1
1744218060000|2025-04-09 17:01:00|19295.9|19283.9|19294.8|19282.8|19295.9|19283.9|19294.8|19282.8|4
1744218080000|2025-04-09 17:01:20|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|19296.9|19284.9|8
1744218090000|2025-04-09 17:01:30|19297.3|19285.3|19301.3|19289.3|19301.5|19289.5|19297.1|19285.1|8
1744218100000|2025-04-09 17:01:40|19301.1|19289.1|19307.7|19295.7|19308.9|19296.9|19300|19288|18
1744218110000|2025-04-09 17:01:50|19308.7|19296.7|19303.9|19291.9|19308.9|19296.9|19303.9|19291.9|42
1744218120000|2025-04-09 17:02:00|19304.5|19292.5|19341|19329|19346|19334|19304.5|19292.5|102
1744218130000|2025-04-09 17:02:10|19340.8|19328.8|19371|19359|19371.5|19359.5|19340.8|19328.8|126
1744218140000|2025-04-09 17:02:20|19373.1|19361.1|19369.8|19357.8|19373.3|19361.3|19358.7|19346.7|62
1744218150000|2025-04-09 17:02:30|19368.7|19356.7|19372.3|19360.3|19373.7|19361.7|19367.5|19355.5|57
1744218160000|2025-04-09 17:02:40|19371|19359|19358.1|19346.1|19373.3|19361.3|19358.1|19346.1|25
1744218170000|2025-04-09 17:02:50|19356.9|19344.9|19345|19333|19357.9|19345.9|19345|19333|64
1744218180000|2025-04-09 17:03:00|19345.2|19333.2|19344.6|19332.6|19345.2|19333.2|19343.6|19331.6|23
1744218190000|2025-04-09 17:03:10|19342.5|19330.5|19337.1|19325.1|19342.5|19330.5|19333.8|19321.8|1
1744218200000|2025-04-09 17:03:20|19336.9|19324.9|19337.1|19325.1|19337.1|19325.1|19336.1|19324.1|6
1744218210000|2025-04-09 17:03:30|19334.8|19322.8|19332.1|19320.1|19335.9|19323.9|19332.1|19320.1|1
1744218220000|2025-04-09 17:03:40|19333.2|19321.2|19333.4|19321.4|19333.4|19321.4|19333.2|19321.2|10
1744218230000|2025-04-09 17:03:50|19333.2|19321.2|19341.7|19329.7|19341.7|19329.7|19329.6|19317.6|12
1744218240000|2025-04-09 17:04:00|19345.9|19333.9|19352.8|19340.8|19355.9|19343.9|19345.9|19333.9|73
1744218250000|2025-04-09 17:04:10|19353.2|19341.2|19352.4|19340.4|19354.9|19342.9|19352.4|19340.4|10
1744218260000|2025-04-09 17:04:20|19349.2|19337.2|19348.8|19336.8|19349.2|19337.2|19348.6|19336.6|6
1744218270000|2025-04-09 17:04:30|19350.9|19338.9|19339.6|19327.6|19350.9|19338.9|19339.6|19327.6|17
1744218280000|2025-04-09 17:04:40|19337.1|19325.1|19334.6|19322.6|19339.4|19327.4|19334.6|19322.6|1
1744218290000|2025-04-09 17:04:50|19330|19318|19333.2|19321.2|19333.2|19321.2|19329.8|19317.8|16
1744218300000|2025-04-09 17:05:00|19335.3|19323.3|19337.1|19325.1|19339.2|19327.2|19335.3|19323.3|21
1744218310000|2025-04-09 17:05:10|19336.1|19324.1|19337.1|19325.1|19337.1|19325.1|19334.8|19322.8|0
1744218320000|2025-04-09 17:05:20|19336.1|19324.1|19337.3|19325.3|19337.3|19325.3|19333.8|19321.8|4
1744218330000|2025-04-09 17:05:30|19336.3|19324.3|19337.3|19325.3|19337.3|19325.3|19336.3|19324.3|17
1744218340000|2025-04-09 17:05:40|19335.2|19323.2|19337.3|19325.3|19337.3|19325.3|19334.2|19322.2|9
1744218360000|2025-04-09 17:06:00|19335.2|19323.2|19335.2|19323.2|19336.3|19324.3|19335.2|19323.2|7
1744218370000|2025-04-09 17:06:10|19334|19322|19334|19322|19334|19322|19334|19322|33
1744218380000|2025-04-09 17:06:20|19336.3|19324.3|19335.2|19323.2|19336.3|19324.3|19334.2|19322.2|22
1744218390000|2025-04-09 17:06:30|19335|19323|19335|19323|19335|19323|19334|19322|1
1744218400000|2025-04-09 17:06:40|19332.7|19320.7|19331.5|19319.5|19332.7|19320.7|19329.4|19317.4|9
1744218410000|2025-04-09 17:06:50|19332.5|19320.5|19333.8|19321.8|19334.8|19322.8|19332.5|19320.5|16
1744218420000|2025-04-09 17:07:00|19332.7|19320.7|19337.7|19325.7|19338.8|19326.8|19332.7|19320.7|6
1744218430000|2025-04-09 17:07:10|19342.1|19330.1|19340|19328|19343.6|19331.6|19339.8|19327.8|20
1744218440000|2025-04-09 17:07:20|19339|19327|19340|19328|19340|19328|19339|19327|4
1744218450000|2025-04-09 17:07:30|||||||||1
1744218460000|2025-04-09 17:07:40|||||||||2
1744218470000|2025-04-09 17:07:50|19337.7|19325.7|19344|19332|19344|19332|19336.5|19324.5|8
1744218480000|2025-04-09 17:08:00|19344.2|19332.2|19350|19338|19350|19338|19344|19332|12
1744218490000|2025-04-09 17:08:10|19350.2|19338.2|19345|19333|19351.3|19339.3|19340.2|19328.2|9
1744218500000|2025-04-09 17:08:20|19340.2|19328.2|19335.2|19323.2|19340.2|19328.2|19335.2|19323.2|4
1744218510000|2025-04-09 17:08:30|19334.2|19322.2|19332.9|19320.9|19335.2|19323.2|19332.9|19320.9|5
1744218520000|2025-04-09 17:08:40|19331.9|19319.9|19332.9|19320.9|19334|19322|19331.9|19319.9|4
1744218530000|2025-04-09 17:08:50|19331.9|19319.9|19313.1|19301.1|19331.9|19319.9|19312.5|19300.5|4
1744218540000|2025-04-09 17:09:00|19312.9|19300.9|19308.1|19296.1|19313.1|19301.1|19308.1|19296.1|8
1744218550000|2025-04-09 17:09:10|19309.4|19297.4|19308.3|19296.3|19310.6|19298.6|19308.1|19296.1|7
1744218560000|2025-04-09 17:09:20|19306.9|19294.9|19311.7|19299.7|19311.7|19299.7|19306.9|19294.9|19
1744218570000|2025-04-09 17:09:30|19310.6|19298.6|19317.7|19305.7|19319|19307|19310.6|19298.6|19
1744218580000|2025-04-09 17:09:40|19313.3|19301.3|19313.1|19301.1|19313.3|19301.3|19313.1|19301.1|6
1744218590000|2025-04-09 17:09:50|19314.2|19302.2|19314.2|19302.2|19314.2|19302.2|19314.2|19302.2|1
1744218600000|2025-04-09 17:10:00|19313.1|19301.1|19313.1|19301.1|19315.4|19303.4|19310.8|19298.8|7
1744218610000|2025-04-09 17:10:10|19314.2|19302.2|19313.6|19301.6|19314.2|19302.2|19310.2|19298.2|15
1744218620000|2025-04-09 17:10:20|19311.3|19299.3|19309.8|19297.8|19313.4|19301.4|19307.5|19295.5|20
1744218630000|2025-04-09 17:10:30|19307.3|19295.3|19307.3|19295.3|19307.3|19295.3|19305.2|19293.2|2
1744218640000|2025-04-09 17:10:40|19305.2|19293.2|19313.8|19301.8|19313.8|19301.8|19305.2|19293.2|4
1744218650000|2025-04-09 17:10:50|19314.8|19302.8|19312.3|19300.3|19314.8|19302.8|19311.3|19299.3|10
1744218660000|2025-04-09 17:11:00|19311.3|19299.3|19312.3|19300.3|19312.3|19300.3|19311.3|19299.3|1
1744218670000|2025-04-09 17:11:10|19314.6|19302.6|19314.6|19302.6|19314.6|19302.6|19314.6|19302.6|5
1744218680000|2025-04-09 17:11:20|19314.8|19302.8|19314.8|19302.8|19314.8|19302.8|19314.8|19302.8|1
1744218690000|2025-04-09 17:11:30|19314.6|19302.6|19312.3|19300.3|19314.6|19302.6|19312.3|19300.3|3
1744218710000|2025-04-09 17:11:50|19307.7|19295.7|19307.3|19295.3|19308.8|19296.8|19307.3|19295.3|10
1744218720000|2025-04-09 17:12:00|||||||||11
1744218730000|2025-04-09 17:12:10|19308.8|19296.8|19309.8|19297.8|19311.1|19299.1|19308.8|19296.8|8
1744218740000|2025-04-09 17:12:20|19307.3|19295.3|19307.3|19295.3|19307.3|19295.3|19307.3|19295.3|2
1744218750000|2025-04-09 17:12:30|19306.3|19294.3|19304|19292|19306.3|19294.3|19304|19292|7
1744218760000|2025-04-09 17:12:40|||||||||4
1744218770000|2025-04-09 17:12:50|19305.2|19293.2|19309|19297|19310|19298|19305.2|19293.2|12
1744218780000|2025-04-09 17:13:00|19308.8|19296.8|19314.8|19302.8|19314.8|19302.8|19308.8|19296.8|13
1744218790000|2025-04-09 17:13:10|19313.8|19301.8|19316.3|19304.3|19316.3|19304.3|19313.8|19301.8|1
1744218800000|2025-04-09 17:13:20|19317.5|19305.5|19317.5|19305.5|19317.7|19305.7|19317.5|19305.5|2
1744218810000|2025-04-09 17:13:30|19315.2|19303.2|19310.4|19298.4|19315.2|19303.2|19310.4|19298.4|11
1744218820000|2025-04-09 17:13:40|19311.5|19299.5|19311.5|19299.5|19311.5|19299.5|19311.5|19299.5|0
1744218830000|2025-04-09 17:13:50|||||||||1
1744218840000|2025-04-09 17:14:00|||||||||2
1744218850000|2025-04-09 17:14:10|19308.8|19296.8|19305.2|19293.2|19308.8|19296.8|19305.2|19293.2|6
1744218860000|2025-04-09 17:14:20|19304|19292|19304|19292|19304|19292|19304|19292|4
1744218870000|2025-04-09 17:14:30|||||||||1
1744218880000|2025-04-09 17:14:40|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|3
1744218890000|2025-04-09 17:14:50|19297.9|19285.9|19297.9|19285.9|19297.9|19285.9|19297.9|19285.9|0
1744218900000|2025-04-09 17:15:00|19296.9|19284.9|19295.6|19283.6|19297.9|19285.9|19295.6|19283.6|4
1744218910000|2025-04-09 17:15:10|19294.4|19282.4|19297.9|19285.9|19299.2|19287.2|19293.3|19281.3|10
1744218920000|2025-04-09 17:15:20|19296.7|19284.7|19295.4|19283.4|19297.9|19285.9|19295.2|19283.2|6
1744218930000|2025-04-09 17:15:30|19296.5|19284.5|19297.5|19285.5|19300|19288|19295.4|19283.4|14
1744218940000|2025-04-09 17:15:40|19297.7|19285.7|19297.7|19285.7|19297.7|19285.7|19297.5|19285.5|0
1744218950000|2025-04-09 17:15:50|19300|19288|19300.2|19288.2|19301.2|19289.2|19298.9|19286.9|1
1744218960000|2025-04-09 17:16:00|19303.7|19291.7|19303.7|19291.7|19303.7|19291.7|19301.2|19289.2|6
1744218970000|2025-04-09 17:16:10|||||||||1
1744218980000|2025-04-09 17:16:20|19303.9|19291.9|19308.7|19296.7|19310.2|19298.2|19303.9|19291.9|18
1744218990000|2025-04-09 17:16:30|19308.9|19296.9|19311.2|19299.2|19311.2|19299.2|19308.9|19296.9|1
1744219000000|2025-04-09 17:16:40|19308.9|19296.9|19307.9|19295.9|19308.9|19296.9|19307.9|19295.9|8
1744219010000|2025-04-09 17:16:50|19308.9|19296.9|19315|19303|19315|19303|19308.9|19296.9|18
1744219020000|2025-04-09 17:17:00|19316.2|19304.2|19316.2|19304.2|19316.2|19304.2|19316.2|19304.2|0
1744219030000|2025-04-09 17:17:10|19317.3|19305.3|19317.3|19305.3|19317.3|19305.3|19317.3|19305.3|17
1744219040000|2025-04-09 17:17:20|19318.5|19306.5|19322.5|19310.5|19322.5|19310.5|19318.5|19306.5|28
1744219050000|2025-04-09 17:17:30|19323.5|19311.5|19319.8|19307.8|19323.5|19311.5|19319.8|19307.8|5
1744219060000|2025-04-09 17:17:40|19320|19308|19320|19308|19321.2|19309.2|19320|19308|4
1744219070000|2025-04-09 17:17:50|19318.7|19306.7|19318.7|19306.7|19318.7|19306.7|19318.7|19306.7|0
1744219080000|2025-04-09 17:18:00|19317.7|19305.7|19320.2|19308.2|19321.2|19309.2|19317.7|19305.7|13
1744219090000|2025-04-09 17:18:10|19320|19308|19320.2|19308.2|19321.2|19309.2|19320|19308|7
1744219100000|2025-04-09 17:18:20|||||||||1
1744219120000|2025-04-09 17:18:40|19317.9|19305.9|19310.4|19298.4|19317.9|19305.9|19310|19298|23
1744219130000|2025-04-09 17:18:50|19295.6|19283.6|19292.1|19280.1|19297.9|19285.9|19284.6|19272.6|51
1744219140000|2025-04-09 17:19:00|19289.8|19277.8|19287.5|19275.5|19292.5|19280.5|19287.5|19275.5|9
1744219150000|2025-04-09 17:19:10|19287.3|19275.3|19290|19278|19291|19279|19284.1|19272.1|11
1744219160000|2025-04-09 17:19:20|19289.6|19277.6|19304.6|19292.6|19304.6|19292.6|19289.6|19277.6|10
1744219170000|2025-04-09 17:19:30|19305.8|19293.8|19341.7|19329.7|19341.7|19329.7|19305.8|19293.8|20
1744219180000|2025-04-09 17:19:40|19344|19332|19347.7|19335.7|19350.2|19338.2|19343.1|19331.1|22
1744219190000|2025-04-09 17:19:50|19349.8|19337.8|19345.4|19333.4|19349.8|19337.8|19345.4|19333.4|2
1744219200000|2025-04-09 17:20:00|19346.7|19334.7|19339.2|19327.2|19346.7|19334.7|19336.9|19324.9|20
1744219210000|2025-04-09 17:20:10|19338.1|19326.1|19361.3|19349.3|19361.3|19349.3|19338.1|19326.1|19
1744219220000|2025-04-09 17:20:20|19368.6|19356.6|19390.9|19378.9|19397.1|19385.1|19368.6|19356.6|117
1744219230000|2025-04-09 17:20:30|19392.3|19380.3|19373.8|19361.8|19397.1|19385.1|19373.8|19361.8|12
1744219240000|2025-04-09 17:20:40|19372.7|19360.7|19377.3|19365.3|19383|19368|19369.2|19357.2|19
1744219250000|2025-04-09 17:20:50|19378.4|19366.4|19380.4|19368.4|19383.4|19370.5|19377.3|19363.4|4
1744219260000|2025-04-09 17:21:00|19379.4|19367.4|19387.7|19375.7|19399|19387|19377.9|19365.9|7
1744219270000|2025-04-09 17:21:10|19386.9|19374.9|19407.7|19395.7|19411.5|19399.5|19383.5|19371.5|18
1744219280000|2025-04-09 17:21:20|19406.7|19394.7|19410|19398|19412.5|19400.5|19399.2|19387.2|42
1744219290000|2025-04-09 17:21:30|19410.2|19398.2|19419.8|19407.8|19429.4|19417.4|19407.7|19395.7|101
1744219300000|2025-04-09 17:21:40|19416.2|19404.2|19428.5|19416.5|19442.7|19430.7|19410.8|19398.8|115
1744219310000|2025-04-09 17:21:50|19430.6|19418.6|19498|19486|19498|19486|19430.6|19418.6|168
1744219320000|2025-04-09 17:22:00|19490.5|19478.5|19502.5|19490.5|19507.5|19495.5|19472.1|19460.1|42
1744219330000|2025-04-09 17:22:10|19501.3|19489.3|19477.1|19465.1|19504.2|19490.5|19472.3|19460.3|45
1744219340000|2025-04-09 17:22:20|19476.1|19464.1|19539.3|19527.3|19539.3|19527.3|19462.5|19448.8|18
1744219350000|2025-04-09 17:22:30|19540.3|19528.3|19572.4|19560.4|19573.9|19561.9|19537|19523.5|161
1744219360000|2025-04-09 17:22:40|19571.4|19559.4|19545.7|19533.7|19571.4|19559.4|19545.5|19533.5|116
1744219370000|2025-04-09 17:22:50|19546.6|19534.6|19547.8|19535.8|19549.1|19537.1|19545.7|19533.7|33
1744219380000|2025-04-09 17:23:00|19548|19536|19548.9|19536.9|19555.8|19541.7|19546.6|19534.6|81
1744219390000|2025-04-09 17:23:10|19546.8|19534.8|19557.4|19545.4|19579.9|19567.9|19546.8|19534.8|74
1744219400000|2025-04-09 17:23:20|19555.3|19543.3|19554.1|19542.1|19555.3|19543.3|19544.9|19532.9|64
1744219410000|2025-04-09 17:23:30|19553|19541|19549.7|19537.7|19564.5|19552.5|19547.2|19535.2|24
1744219420000|2025-04-09 17:23:40|19551.1|19539.1|19518.8|19506.8|19551.1|19539.1|19506.5|19493.6|56
1744219430000|2025-04-09 17:23:50|19517.8|19505.8|19527.6|19515.6|19536.3|19524.3|19513.8|19499.3|54
1744219440000|2025-04-09 17:24:00|19524|19512|19516.5|19504.5|19532.8|19520.8|19515.3|19503.3|40
1744219450000|2025-04-09 17:24:10|19516.3|19504.3|19499.6|19487.6|19518.8|19506.8|19494.2|19482.2|46
1744219460000|2025-04-09 17:24:20|19498.6|19486.6|19499.6|19487.6|19499.6|19487.6|19490.9|19478.9|20
1744219470000|2025-04-09 17:24:30|19499.8|19487.8|19516.1|19504.1|19527.7|19515.7|19495|19479.4|27
1744219480000|2025-04-09 17:24:40|19517.1|19505.1|19534.6|19522.6|19536.9|19524.9|19513.8|19501.8|19
1744219490000|2025-04-09 17:24:50|19532.5|19520.5|19545.7|19533.7|19545.9|19533.9|19532.1|19520.1|17
1744219500000|2025-04-09 17:25:00|19538.2|19526.2|19556.5|19544.5|19556.5|19544.5|19538.2|19526.2|14
1744219510000|2025-04-09 17:25:10|19556.7|19544.7|19574.2|19562.2|19579.9|19567.9|19551.1|19539.1|3
1744219520000|2025-04-09 17:25:20|19572.4|19560.4|19567.6|19555.6|19587|19575|19567.6|19555.6|21
1744219530000|2025-04-09 17:25:30|19566.5|19554.5|19567.8|19555.8|19578.6|19566.6|19566.5|19554.5|15
1744219540000|2025-04-09 17:25:40|19567.4|19555.4|19555.1|19543.1|19568.8|19556.8|19554|19542|11
1744219550000|2025-04-09 17:25:50|19560.3|19548.3|19561.3|19549.3|19568.9|19553.9|19555.5|19543.5|7
1744219560000|2025-04-09 17:26:00|19560.9|19548.9|19584.7|19572.7|19587|19575|19559.9|19547.9|33
1744219570000|2025-04-09 17:26:10|19584.9|19572.9|19571.8|19559.8|19584.9|19572.9|19569.7|19557.7|4
1744219580000|2025-04-09 17:26:20|19570.7|19558.7|19580.7|19568.7|19584.2|19572.2|19569.7|19557.7|44
1744219590000|2025-04-09 17:26:30|19583.2|19571.2|19579.6|19567.6|19584.6|19572.6|19579.6|19567.6|16
1744219600000|2025-04-09 17:26:40|19580.7|19568.7|19579.4|19567.4|19582.1|19570.1|19578.6|19566.6|26
1744219610000|2025-04-09 17:26:50|19582.1|19570.1|19594.6|19582.6|19602.8|19590.8|19580.7|19565.5|19
1744219620000|2025-04-09 17:27:00|19595.7|19583.7|19620.7|19608.7|19620.7|19608.7|19595.7|19583.7|29
1744219630000|2025-04-09 17:27:10|19620.9|19608.9|19610.5|19598.5|19625.7|19613.7|19610.5|19598.5|36
1744219640000|2025-04-09 17:27:20|19610.3|19598.3|19609.9|19597.9|19622.4|19610.4|19603.2|19591.2|32
1744219650000|2025-04-09 17:27:30|19614.3|19602.3|19610.9|19598.9|19619.5|19607.5|19603.4|19591.4|36
1744219660000|2025-04-09 17:27:40|19612|19600|19615.5|19603.5|19618.9|19606.4|19609.7|19597.7|10
1744219670000|2025-04-09 17:27:50|19615.7|19603.7|19613.4|19601.4|19615.7|19603.7|19605.9|19593.9|8
1744219680000|2025-04-09 17:28:00|19612.4|19600.4|19588.2|19576.2|19613.2|19601.2|19588.2|19576.2|19
1744219690000|2025-04-09 17:28:10|19587|19575|19569.9|19557.9|19587|19575|19568.8|19556.8|15
1744219700000|2025-04-09 17:28:20|19567.6|19555.6|19557.6|19545.6|19572.6|19560.6|19557.6|19545.6|21
1744219710000|2025-04-09 17:28:30|19559.7|19547.7|19557.6|19545.6|19559.7|19547.7|19554.2|19542.2|7
1744219720000|2025-04-09 17:28:40|19557.8|19545.8|19542.7|19530.7|19557.8|19545.8|19540.2|19528.2|153
1744219730000|2025-04-09 17:28:50|19543.6|19531.6|19533.2|19513.2|19543.8|19531.8|19527.3|19512.8|30
1744219740000|2025-04-09 17:29:00|19528.1|19516.1|19537.9|19525.9|19540.2|19528.2|19525.4|19512.8|21
1744219750000|2025-04-09 17:29:10|19537.7|19525.7|19526|19514|19547.9|19535.9|19526|19514|56
1744219760000|2025-04-09 17:29:20|19525.8|19513.8|19533.9|19521.9|19545.9|19525.9|19524.4|19512.4|32
1744219770000|2025-04-09 17:29:30|19533.5|19521.5|19540.8|19528.8|19548.3|19536.3|19516.6|19504.6|47
1744219780000|2025-04-09 17:29:40|19543.3|19531.3|19558.3|19546.3|19566.2|19554.2|19543.3|19531.3|27
1744219790000|2025-04-09 17:29:50|19556.2|19544.2|19546|19534|19556.2|19544.2|19546|19534|11
1744219800000|2025-04-09 17:30:00|19553.5|19541.5|19557.7|19545.7|19562.7|19550.7|19546|19534|50
1744219810000|2025-04-09 17:30:10|19557.9|19545.9|19579.6|19567.6|19583.6|19571.6|19546|19534|37
1744219820000|2025-04-09 17:30:20|19581.1|19569.1|19587.1|19575.1|19587.8|19575.8|19573.4|19561.4|51
1744219830000|2025-04-09 17:30:30|19586.1|19574.1|19576.7|19564.7|19586.1|19574.1|19566.9|19554.9|38
1744219840000|2025-04-09 17:30:40|19578.8|19566.8|19570.5|19558.5|19579.2|19567.2|19566.9|19554.9|16
1744219850000|2025-04-09 17:30:50|19571.5|19559.5|19594.6|19582.6|19594.8|19582.8|19570.5|19558.5|28
1744219860000|2025-04-09 17:31:00|19594.8|19582.8|19595|19583|19595.2|19583.2|19591.9|19579.9|24
1744219870000|2025-04-09 17:31:10|19593.6|19581.6|19590.2|19578.2|19605|19593|19589.8|19577.8|24
1744219880000|2025-04-09 17:31:20|19591.3|19579.3|19605|19593|19607.3|19595.3|19591.3|19579.3|35
1744219890000|2025-04-09 17:31:30|19607.1|19595.1|19632.7|19620.7|19637.5|19625.5|19607.1|19595.1|65
1744219900000|2025-04-09 17:31:40|19632.9|19620.9|19636.1|19624.1|19636.1|19624.1|19625|19613|22
1744219910000|2025-04-09 17:31:50|19633.6|19621.6|19625|19613|19635|19623|19618.8|19606.8|14
1744219920000|2025-04-09 17:32:00|19626.1|19614.1|19635.2|19623.2|19635.2|19623.2|19620.2|19608.2|41
1744219930000|2025-04-09 17:32:10|19635|19623|19624.8|19612.8|19635|19623|19623.6|19611.6|8
1744219940000|2025-04-09 17:32:20|19626.3|19614.3|19635.4|19623.4|19636.7|19624.7|19626.3|19614.3|42
1744219950000|2025-04-09 17:32:30|19634.4|19622.4|19634.6|19622.6|19635.6|19623.6|19632.3|19620.3|6
1744219960000|2025-04-09 17:32:40|19635.6|19623.6|19645.6|19633.6|19645.6|19633.6|19625.8|19613.8|25
1744219970000|2025-04-09 17:32:50|19640.8|19628.8|19660.8|19648.8|19662.9|19650.9|19640.6|19628.6|44
1744219980000|2025-04-09 17:33:00|19660.6|19648.6|19664.4|19652.4|19670.8|19658.8|19655.8|19643.8|40
1744219990000|2025-04-09 17:33:10|19666.9|19654.9|19662.3|19650.3|19671|19659|19656|19644|33
1744220000000|2025-04-09 17:33:20|19662.5|19650.5|19648.5|19636.5|19663.9|19651.9|19648.5|19636.5|18
1744220010000|2025-04-09 17:33:30|19648.3|19636.3|19631|19619|19648.3|19636.3|19625.2|19612.3|36
1744220020000|2025-04-09 17:33:40|19646|19634|19640.6|19628.6|19650.6|19638.6|19635.8|19623.8|23
1744220030000|2025-04-09 17:33:50|19642.7|19630.7|19647.9|19635.9|19649.4|19637.4|19642.7|19630.7|9
1744220040000|2025-04-09 17:34:00|19650.2|19638.2|19654.8|19642.8|19661.5|19649.5|19650.2|19638.2|32
1744220050000|2025-04-09 17:34:10|19655.9|19643.9|19645.8|19633.8|19661.5|19649.5|19636.2|19624.2|52
1744220060000|2025-04-09 17:34:20|19643.3|19631.3|19638.7|19626.7|19654.4|19642.4|19636.2|19624.2|43
1744220070000|2025-04-09 17:34:30|19638.5|19626.5|19621|19609|19638.5|19626.5|19610|19598|50
1744220080000|2025-04-09 17:34:40|19620.6|19608.6|19631|19619|19631|19619|19615.8|19603.8|14
1744220090000|2025-04-09 17:34:50|19632.3|19620.3|19638.7|19626.7|19638.7|19626.7|19623.9|19611.9|29
1744220100000|2025-04-09 17:35:00|19636.4|19624.4|19641.6|19629.6|19653.1|19641.1|19633.9|19621.9|51
1744220110000|2025-04-09 17:35:10|19640.4|19628.4|19641.8|19629.8|19641.8|19629.8|19634.1|19622.1|37
1744220120000|2025-04-09 17:35:20|19640.6|19628.6|19656.2|19644.2|19656.2|19644.2|19636.6|19624.6|109
1744220130000|2025-04-09 17:35:30|19656.4|19644.4|19650.2|19638.2|19656.8|19644.8|19645.4|19633.4|20
1744220140000|2025-04-09 17:35:40|19651.2|19639.2|19682.2|19670.2|19689.5|19677.5|19651.2|19639.2|26
1744220150000|2025-04-09 17:35:50|19680.6|19668.6|19664.1|19652.1|19680.6|19668.6|19663.5|19651.5|8
1744220160000|2025-04-09 17:36:00|19666.6|19654.6|19676.6|19664.6|19676.6|19664.6|19661.8|19649.8|61
1744220170000|2025-04-09 17:36:10|19674.5|19662.5|19676.4|19664.4|19676.4|19664.4|19664.3|19652.3|23
1744220180000|2025-04-09 17:36:20|19676.6|19664.6|19676.8|19664.8|19683.9|19671.9|19669.3|19657.3|16
1744220190000|2025-04-09 17:36:30|19671.6|19659.6|19701.4|19689.4|19702.5|19690.5|19670.8|19658.8|29
1744220200000|2025-04-09 17:36:40|19701.6|19689.6|19720.6|19708.6|19721.9|19709.9|19696.6|19684.6|65
1744220210000|2025-04-09 17:36:50|19719.6|19707.6|19721.5|19709.5|19721.5|19709.5|19710.8|19698.8|31
1744220220000|2025-04-09 17:37:00|19719|19707|19725.4|19713.4|19726.5|19714.5|19717.9|19705.9|25
1744220230000|2025-04-09 17:37:10|19725.6|19713.6|19733.3|19721.3|19738.1|19726.1|19712.9|19699.6|87
1744220240000|2025-04-09 17:37:20|19733.1|19721.1|19737.9|19725.9|19745.4|19733.4|19725.8|19713.8|47
1744220250000|2025-04-09 17:37:30|19737.5|19725.5|19721.7|19709.7|19737.7|19725.7|19712.9|19700.9|40
1744220260000|2025-04-09 17:37:40|19719.8|19707.8|19718.6|19706.6|19721.5|19709.5|19710.4|19698.4|29
1744220270000|2025-04-09 17:37:50|19717.1|19705.1|19726.7|19714.7|19732.8|19720.8|19705.9|19693.9|38
1744220280000|2025-04-09 17:38:00|19723.2|19711.2|19691.9|19679.9|19723.2|19711.2|19689.2|19677.2|46
1744220290000|2025-04-09 17:38:10|19693.2|19681.2|19690.3|19678.3|19693.2|19681.2|19689|19677|17
1744220300000|2025-04-09 17:38:20|19691.3|19679.3|19692.8|19672.8|19696.3|19684.3|19680.5|19668.5|48
1744220310000|2025-04-09 17:38:30|19689.9|19677.9|19679.2|19667.2|19692.8|19677.9|19675.7|19663.7|22
1744220320000|2025-04-09 17:38:40|19674.8|19662.8|19683.6|19671.6|19688.8|19676.8|19674.2|19662.2|43
1744220330000|2025-04-09 17:38:50|19681.3|19669.3|19685.7|19673.7|19689|19677|19680.5|19668.5|15
1744220340000|2025-04-09 17:39:00|19687.8|19675.8|19684|19672|19692.8|19678.3|19679.6|19667.6|22
1744220350000|2025-04-09 17:39:10|19684.9|19672.9|19679|19667|19689|19677|19679|19667|26
1744220360000|2025-04-09 17:39:20|19680.1|19668.1|19678.4|19666.4|19692.4|19680.4|19678.4|19666.4|39
1744220370000|2025-04-09 17:39:30|19669|19657|19671.3|19659.3|19672.6|19660.6|19664|19652|37
1744220380000|2025-04-09 17:39:40|19672.6|19660.6|19664.4|19652.4|19674.2|19662.2|19664.4|19652.4|13
1744220390000|2025-04-09 17:39:50|19666.7|19654.7|19645.6|19633.6|19666.9|19654.9|19645.6|19633.6|45
1744220400000|2025-04-09 17:40:00|19644.4|19632.4|19639.6|19627.6|19646.9|19634.9|19637.1|19625.1|37
1744220410000|2025-04-09 17:40:10|19640.7|19628.7|19654.2|19642.2|19654.4|19642.4|19640.7|19628.7|62
1744220420000|2025-04-09 17:40:20|19654.4|19642.4|19667.8|19655.8|19669|19657|19651.7|19639.7|29
1744220430000|2025-04-09 17:40:30|19666.5|19654.5|19691.1|19679.1|19692.2|19680.2|19664|19652|36
1744220440000|2025-04-09 17:40:40|19692.2|19680.2|19688.8|19676.8|19692.2|19680.2|19687.6|19675.6|6
1744220450000|2025-04-09 17:40:50|19687.8|19675.8|19681.5|19669.5|19687.8|19675.8|19679.2|19667.2|17
1744220460000|2025-04-09 17:41:00|19680.3|19668.3|19677.3|19665.3|19680.3|19668.3|19667.5|19655.5|36
1744220470000|2025-04-09 17:41:10|19677.1|19665.1|19669.8|19657.8|19677.1|19665.1|19667.1|19655.1|6
1744220480000|2025-04-09 17:41:20|19674.8|19662.8|19668.4|19656.4|19677.1|19665.1|19666.1|19654.1|13
1744220490000|2025-04-09 17:41:30|19669.8|19657.8|19679.8|19667.8|19679.8|19667.8|19669.6|19657.6|13
1744220500000|2025-04-09 17:41:40|19679.6|19667.6|19676.9|19664.9|19680.4|19668.4|19676.1|19664.1|14
1744220510000|2025-04-09 17:41:50|19674.6|19662.6|19686.9|19674.9|19687.1|19675.1|19672.3|19660.3|19
1744220520000|2025-04-09 17:42:00|19684.4|19672.4|19699.6|19687.6|19700.4|19688.4|19683.3|19671.3|30
1744220530000|2025-04-09 17:42:10|19697.1|19685.1|19697.3|19685.3|19699.8|19687.8|19696.3|19684.3|6
1744220540000|2025-04-09 17:42:20|19698.3|19686.3|19730.2|19718.2|19730.2|19718.2|19690|19678|62
1744220550000|2025-04-09 17:42:30|19733.7|19721.7|19725.2|19713.2|19736.2|19724.2|19725.2|19713.2|29
1744220560000|2025-04-09 17:42:40|19723.1|19711.1|19721|19709|19723.1|19711.1|19710|19698|42
1744220570000|2025-04-09 17:42:50|19722.1|19710.1|19728.5|19716.5|19734.6|19722.6|19721|19709|18
1744220580000|2025-04-09 17:43:00|19728.3|19716.3|19727.7|19715.7|19730.9|19717.6|19727.7|19710.9|7
1744220590000|2025-04-09 17:43:10|19727.9|19715.9|19724.6|19712.6|19727.9|19715.9|19723.3|19711.3|40
1744220600000|2025-04-09 17:43:20|19723.3|19711.3|19720|19708|19723.5|19711.5|19720|19708|6
1744220610000|2025-04-09 17:43:30|19714.7|19702.7|19722.1|19710.1|19722.1|19710.1|19714.7|19702.7|16
1744220620000|2025-04-09 17:43:40|19721|19709|19716|19704|19722.5|19710.5|19716|19704|11
1744220630000|2025-04-09 17:43:50|19717.1|19705.1|19717.1|19705.1|19717.1|19705.1|19713.3|19701.3|22
1744220640000|2025-04-09 17:44:00|19712.5|19700.5|19712.1|19700.1|19718.4|19701.3|19708.9|19696.9|45
1744220650000|2025-04-09 17:44:10|19712.3|19700.3|19689.8|19677.8|19712.3|19700.3|19689.8|19677.8|29
1744220660000|2025-04-09 17:44:20|19689.6|19677.6|19668.5|19656.5|19689.6|19677.6|19667.3|19655.3|39
1744220670000|2025-04-09 17:44:30|19669.6|19657.6|19669.8|19657.8|19674.8|19662.8|19659.8|19647.8|76
1744220680000|2025-04-09 17:44:40|19669.6|19657.6|19688.1|19676.1|19688.1|19676.1|19669.6|19657.6|22
1744220690000|2025-04-09 17:44:50|19687.1|19675.1|19689.4|19677.4|19698.1|19686.1|19685.8|19673.2|24
1744220700000|2025-04-09 17:45:00|19689.2|19677.2|19697.7|19685.7|19704.2|19692.2|19689.2|19677.2|16
1744220710000|2025-04-09 17:45:10|19699.2|19687.2|19700.2|19688.2|19700.2|19688.2|19692.9|19680.9|35
1744220720000|2025-04-09 17:45:20|19699.2|19687.2|19691.7|19679.7|19699.2|19687.2|19691.7|19679.7|10
1744220730000|2025-04-09 17:45:30|19690.4|19678.4|19689|19677|19690.4|19678.4|19679.6|19667.6|16
1744220740000|2025-04-09 17:45:40|19689.2|19677.2|19679.6|19667.6|19699.2|19687.2|19675.6|19663.6|40
1744220750000|2025-04-09 17:45:50|19680.6|19668.6|19661.9|19649.9|19683.1|19671.1|19661.9|19649.9|23
1744220760000|2025-04-09 17:46:00|19661.7|19649.7|19679|19667|19679.4|19667.4|19661.7|19649.7|32
1744220770000|2025-04-09 17:46:10|19679.2|19667.2|19697.1|19685.1|19700.6|19688.6|19679.2|19667.2|15
1744220780000|2025-04-09 17:46:20|19697.5|19685.5|19723.5|19711.5|19723.5|19711.5|19697.5|19685.5|24
1744220790000|2025-04-09 17:46:30|19723.3|19711.3|19741.9|19729.9|19741.9|19729.9|19721|19709|22
1744220800000|2025-04-09 17:46:40|19741.7|19729.7|19736.7|19724.7|19745.4|19733.4|19735.6|19723.6|29
1744220810000|2025-04-09 17:46:50|19736.5|19724.5|19726.7|19714.7|19736.5|19724.5|19726.7|19714.7|8
1744220820000|2025-04-09 17:47:00|19728.8|19716.8|19726.7|19714.7|19728.8|19716.8|19722.7|19710.7|46
1744220830000|2025-04-09 17:47:10|19726.1|19714.1|19728.8|19716.8|19731.1|19719.1|19726.1|19714.1|8
1744220840000|2025-04-09 17:47:20|19727.7|19715.7|19734|19722|19736.1|19724.1|19727.7|19715.7|9
1744220850000|2025-04-09 17:47:30|19731.9|19719.9|19729|19717|19739.4|19727.4|19729|19717|33
1744220860000|2025-04-09 17:47:40|19729.8|19717.8|19733.4|19721.4|19736.3|19724.3|19727.7|19715.7|9
1744220870000|2025-04-09 17:47:50|19738.2|19726.2|19733.2|19721.2|19738.4|19726.4|19724.4|19712.4|21
1744220880000|2025-04-09 17:48:00|19735.3|19723.3|19738.4|19726.4|19743.4|19731.4|19735.3|19723.3|47
1744220890000|2025-04-09 17:48:10|19737.1|19725.1|19738|19726|19742.8|19730.8|19733.6|19721.6|35
1744220900000|2025-04-09 17:48:20|19737.8|19725.8|19731.3|19719.3|19737.8|19725.8|19721.7|19709.7|34
1744220910000|2025-04-09 17:48:30|19731.1|19719.1|19730.7|19718.7|19732.4|19720.4|19724.8|19712.8|48
1744220920000|2025-04-09 17:48:40|19729.6|19717.6|19733.2|19721.2|19738.2|19726.2|19729.2|19717.2|19
1744220930000|2025-04-09 17:48:50|19734.6|19722.6|19744.9|19732.9|19744.9|19732.9|19733.6|19721.6|15
1744220940000|2025-04-09 17:49:00|19743.8|19731.8|19760|19748|19760|19748|19743.8|19731.8|76
1744220950000|2025-04-09 17:49:10|19759.8|19747.8|19738|19726|19759.8|19747.8|19738|19726|37
1744220960000|2025-04-09 17:49:20|19738.4|19726.4|19735.7|19723.7|19738.4|19726.4|19727.3|19715.3|27
1744220970000|2025-04-09 17:49:30|19735.5|19723.5|19742.1|19730.1|19742.2|19730.1|19728.2|19716.2|18
1744220980000|2025-04-09 17:49:40|19741.9|19729.9|19736.7|19724.7|19741.9|19729.9|19735.5|19723.5|9
1744220990000|2025-04-09 17:49:50|19735.7|19723.7|19731.5|19719.5|19742.8|19730.8|19731.5|19719.5|21
1744221000000|2025-04-09 17:50:00|19731.7|19719.7|19744.1|19732.1|19746.8|19734.8|19718.8|19706.8|138
1744221010000|2025-04-09 17:50:10|19741.6|19729.6|19753.2|19741.2|19753.2|19741.2|19736.8|19724.8|35
1744221020000|2025-04-09 17:50:20|19753|19741|19740.1|19728.1|19755.1|19741.2|19740.1|19728.1|50
1744221030000|2025-04-09 17:50:30|19740.3|19728.3|19727.8|19715.8|19740.3|19728.3|19727.8|19715.8|23
1744221040000|2025-04-09 17:50:40|19725.5|19713.5|19720.1|19708.1|19725.5|19713.5|19719.9|19707.9|54
1744221050000|2025-04-09 17:50:50|19719|19707|19719.2|19707.2|19724.2|19712.2|19719|19707|27
1744221060000|2025-04-09 17:51:00|19720.5|19708.5|19719.2|19707.2|19723.8|19711.8|19713|19701|15
1744221070000|2025-04-09 17:51:10|19720.5|19708.5|19722.8|19710.8|19724.2|19712.2|19720.3|19708.3|16
1744221080000|2025-04-09 17:51:20|19724.2|19712.2|19729.2|19717.2|19740.5|19728.5|19724.2|19712.2|22
1744221090000|2025-04-09 17:51:30|19724|19712|19731.5|19719.5|19734.8|19722.8|19724|19709.9|35
1744221100000|2025-04-09 17:51:40|19728.8|19716.8|19723.2|19711.2|19729.6|19717.6|19719.4|19707.4|39
1744221110000|2025-04-09 17:51:50|19729.5|19709.5|19730.9|19718.9|19731.1|19719.1|19723.4|19709.5|25
1744221120000|2025-04-09 17:52:00|19731.1|19719.1|19731.3|19719.3|19731.5|19719.5|19730|19718|4
1744221130000|2025-04-09 17:52:10|19726.7|19714.7|19723.6|19711.6|19732.7|19720.7|19721.5|19709.5|33
1744221140000|2025-04-09 17:52:20|19725|19713|19741.3|19729.3|19743.8|19731.8|19725|19713|30
1744221150000|2025-04-09 17:52:30|19741.5|19729.5|19750|19738|19750.2|19738.2|19736.5|19722.8|46
1744221160000|2025-04-09 17:52:40|19748.6|19736.6|19778.8|19766.8|19790|19778|19744|19732|63
1744221170000|2025-04-09 17:52:50|19776.5|19764.5|19777.1|19765.1|19787.5|19775.5|19772.5|19760.5|30
1744221180000|2025-04-09 17:53:00|19775.9|19763.9|19801.3|19789.3|19804.3|19792|19773.6|19761.6|99
1744221190000|2025-04-09 17:53:10|19803.4|19791.4|19801.1|19789.1|19816.7|19804.7|19798.8|19786.8|14
1744221200000|2025-04-09 17:53:20|19803.8|19783.8|19809|19797|19810.5|19797.8|19792.8|19780.8|75
1744221210000|2025-04-09 17:53:30|19808.8|19796.8|19817.5|19805.5|19821.7|19809.7|19803.8|19791.8|62
1744221220000|2025-04-09 17:53:40|19816.5|19804.5|19840.7|19828.7|19844.2|19832.2|19816.5|19804.5|54
1744221230000|2025-04-09 17:53:50|19839.6|19827.6|19838|19826|19840.7|19828.7|19825.5|19808.4|81
1744221240000|2025-04-09 17:54:00|19840.7|19820.7|19813|19801|19840.7|19824.9|19813|19801|27
1744221250000|2025-04-09 17:54:10|19813.2|19801.2|19822.3|19810.3|19822.3|19810.3|19806.5|19794.5|33
1744221260000|2025-04-09 17:54:20|19825.9|19813.9|19834.8|19822.8|19840|19828|19824.6|19812.6|19
1744221270000|2025-04-09 17:54:30|19835.9|19823.9|19828.1|19816.1|19837.3|19825.3|19824|19812|36
1744221280000|2025-04-09 17:54:40|19827.9|19815.9|19821|19809|19828.1|19816.1|19815.6|19803.6|40
1744221290000|2025-04-09 17:54:50|19818.5|19806.5|19823.1|19811.1|19823.1|19811.1|19811|19799|18
1744221300000|2025-04-09 17:55:00|19821.5|19809.5|19825.4|19813.4|19827.9|19815.9|19816.9|19804.9|19
1744221310000|2025-04-09 17:55:10|19824.4|19812.4|19807.9|19795.9|19824.4|19812.4|19807.9|19795.9|25
1744221320000|2025-04-09 17:55:20|19805.4|19793.4|19802.9|19790.9|19805.4|19793.4|19798.1|19786.1|41
1744221330000|2025-04-09 17:55:30|19801.7|19789.7|19807.9|19795.9|19810.4|19798.4|19799.4|19787.4|72
1744221340000|2025-04-09 17:55:40|19808.1|19796.1|19800.6|19788.6|19809.2|19797.2|19800.6|19788.6|4
1744221350000|2025-04-09 17:55:50|19802.7|19790.7|19799.2|19787.2|19807.7|19795.7|19798.1|19786.1|11
1744221360000|2025-04-09 17:56:00|19801.5|19789.5|19802.9|19790.9|19803.1|19791.1|19799.2|19787.2|6
1744221370000|2025-04-09 17:56:10|19800.4|19788.4|19797.9|19785.9|19800.4|19788.4|19797.9|19785.9|12
1744221380000|2025-04-09 17:56:20|19802.9|19790.9|19816.7|19804.7|19817.7|19805.7|19800.4|19788.4|29
1744221390000|2025-04-09 17:56:30|19816.5|19804.5|19841.5|19829.5|19842.7|19830.7|19816.5|19804.5|35
1744221400000|2025-04-09 17:56:40|19840.6|19828.6|19843.3|19831.3|19847.5|19835.5|19839.2|19827.2|58
1744221410000|2025-04-09 17:56:50|19841|19829|19839.6|19827.6|19849.6|19837.6|19839.6|19827.6|98
1744221420000|2025-04-09 17:57:00|19839.4|19827.4|19839.4|19827.4|19839.6|19827.6|19839.2|19827.2|24
1744221430000|2025-04-09 17:57:10|19840.6|19828.6|19841.7|19829.7|19841.9|19829.9|19839.2|19827.2|18
1744221440000|2025-04-09 17:57:20|19840.4|19828.4|19839.6|19827.6|19840.4|19828.4|19839.2|19827.2|22
1744221450000|2025-04-09 17:57:30|19842.1|19830.1|19839.6|19827.6|19842.1|19830.1|19839.6|19827.6|33
1744221460000|2025-04-09 17:57:40|19842.7|19830.7|19853.5|19841.5|19855|19843|19842.7|19830.7|164
1744221470000|2025-04-09 17:57:50|19857.3|19845.3|19873.8|19861.8|19877.9|19865.9|19857.3|19845.3|45
1744221480000|2025-04-09 17:58:00|19885|19873|19853.5|19841.5|19886.5|19874.5|19852.7|19840.7|173
1744221490000|2025-04-09 17:58:10|19852.1|19840.1|19852.3|19840.3|19852.3|19840.3|19849.8|19837.8|131
1744221500000|2025-04-09 17:58:20|19852.1|19840.1|19848.5|19836.5|19852.1|19840.1|19847.5|19835.5|33
1744221510000|2025-04-09 17:58:30|19848.7|19836.7|19857.7|19845.7|19857.7|19845.7|19848.7|19836.7|46
1744221520000|2025-04-09 17:58:40|19856.6|19844.6|19870|19858|19870|19858|19854.3|19842.3|53
1744221530000|2025-04-09 17:58:50|19868.7|19856.7|19858.7|19846.7|19868.9|19856.9|19858.7|19846.7|43
1744221540000|2025-04-09 17:59:00|19858.5|19846.5|19844.3|19832.3|19858.5|19846.5|19842|19830|194
1744221550000|2025-04-09 17:59:10|19845.4|19833.4|19847.7|19835.7|19850.2|19838.2|19845.4|19833.4|58
1744221560000|2025-04-09 17:59:20|19848.7|19836.7|19851|19839|19851.6|19839.6|19848.5|19836.5|149
1744221570000|2025-04-09 17:59:30|19850|19838|19804.8|19792.8|19850|19838|19804.8|19792.8|194
1744221580000|2025-04-09 17:59:40|19804.6|19792.6|19773.9|19761.9|19809.6|19797.6|19769.8|19757.8|225
1744221590000|2025-04-09 17:59:50|19773.7|19761.7|19767.9|19755.9|19773.7|19761.7|19747.7|19735.7|217
1744221600000|2025-04-09 18:00:00|19768.3|19756.3|19797.1|19785.1|19797.1|19785.1|19767.5|19755.5|203
1744221610000|2025-04-09 18:00:10|19801.7|19789.7|19782.1|19770.1|19802.9|19790.9|19782.1|19770.1|37
1744221620000|2025-04-09 18:00:20|19780.8|19768.8|19780.6|19768.6|19782.9|19770.9|19777.1|19765.1|32
1744221630000|2025-04-09 18:00:30|19781.7|19769.7|19785.6|19773.6|19785.6|19773.6|19780.6|19768.6|26
1744221640000|2025-04-09 18:00:40|19786.9|19774.9|19794.2|19782.2|19794.4|19782.4|19781.7|19769.7|148
1744221650000|2025-04-09 18:00:50|19794|19782|19808.1|19796.1|19808.1|19796.1|19794|19782|44
1744221660000|2025-04-09 18:01:00|19809.6|19797.6|19809.2|19797.2|19817.9|19805.9|19808.1|19796.1|42
1744221670000|2025-04-09 18:01:10|19806.7|19794.7|19812.7|19800.7|19813.8|19801.8|19804.2|19792.2|43
1744221680000|2025-04-09 18:01:20|19812.5|19800.5|19826.3|19814.3|19827.3|19815.3|19812.5|19800.5|46
1744221690000|2025-04-09 18:01:30|19826.5|19814.5|19827.5|19815.5|19829|19817|19826.3|19814.3|16
1744221700000|2025-04-09 18:01:40|19827.7|19815.7|19815|19803|19827.7|19815.7|19812.7|19800.7|22
1744221710000|2025-04-09 18:01:50|19814|19802|19820.2|19808.2|19822.7|19810.7|19810.2|19798.2|61
1744221720000|2025-04-09 18:02:00|19817.7|19805.7|19822.5|19810.5|19824|19812|19816.7|19804.7|11
1744221730000|2025-04-09 18:02:10|19820.2|19808.2|19819.2|19807.2|19821.7|19809.7|19817.7|19805.7|25
1744221740000|2025-04-09 18:02:20|19818.1|19806.1|19830.7|19818.7|19830.7|19818.7|19813.1|19801.1|31
1744221750000|2025-04-09 18:02:30|19833.1|19821.1|19839.2|19827.2|19842.7|19830.7|19833.1|19821.1|53
1744221760000|2025-04-09 18:02:40|19840.6|19828.6|19833.1|19821.1|19840.8|19828.8|19828.1|19816.1|19
1744221770000|2025-04-09 18:02:50|19832.1|19820.1|19818.1|19806.1|19834.6|19822.6|19818.1|19806.1|12
1744221780000|2025-04-09 18:03:00|19819.2|19807.2|19813.1|19801.1|19819.2|19807.2|19813.1|19801.1|20
1744221790000|2025-04-09 18:03:10|19812.1|19800.1|19801.5|19789.5|19820.6|19808.6|19801.5|19789.5|20
1744221800000|2025-04-09 18:03:20|19801.3|19789.3|19810.2|19798.2|19811.5|19799.5|19797.3|19785.3|27
1744221810000|2025-04-09 18:03:30|19811.5|19799.5|19808.1|19796.1|19811.5|19799.5|19807.7|19795.7|19
1744221820000|2025-04-09 18:03:40|19807.9|19795.9|19816.9|19804.9|19819.2|19807.2|19806.9|19794.9|18
1744221830000|2025-04-09 18:03:50|19815.8|19803.8|19813.1|19801.1|19815.8|19803.8|19806.9|19794.9|50
1744221840000|2025-04-09 18:04:00|19814.4|19802.4|19815.8|19803.8|19818.1|19806.1|19809.4|19797.4|12
1744221850000|2025-04-09 18:04:10|19812.7|19800.7|19813.3|19801.3|19813.7|19801.7|19807.3|19795.3|69
1744221860000|2025-04-09 18:04:20|19813.5|19801.5|19813.3|19801.3|19813.7|19801.7|19813.3|19801.3|18
1744221870000|2025-04-09 18:04:30|19817.3|19805.3|19817.3|19805.3|19822.3|19810.3|19815.8|19803.8|26
1744221880000|2025-04-09 18:04:40|19817.5|19805.5|19812.1|19800.1|19818.3|19806.3|19812.1|19800.1|17
1744221890000|2025-04-09 18:04:50|19813.5|19801.5|19818.9|19806.9|19824|19810.3|19813.3|19801.3|67
1744291800000|2025-04-10 13:30:00|19784.8|19772.8|19705|19693|19784.8|19772.8|19704.2|19692.2|121
1744291810000|2025-04-10 13:30:10|19715.4|19703.4|19703.3|19691.3|19718.7|19706.7|19678.5|19666.5|107
1744291820000|2025-04-10 13:30:20|19702.5|19690.5|19713.7|19701.7|19717.5|19705.5|19695.1|19683.1|85
1744291830000|2025-04-10 13:30:30|19714.8|19702.8|19717.1|19705.1|19717.1|19705.1|19698.7|19686.7|83
1744291840000|2025-04-10 13:30:40|19714.6|19702.6|19708.4|19696.4|19721.7|19709.7|19705.6|19693.6|38
1744291850000|2025-04-10 13:30:50|19712.3|19700.3|19710.9|19698.9|19718.4|19706.4|19705.9|19693.9|63
1744291860000|2025-04-10 13:31:00|19709.8|19697.8|19698.1|19686.1|19709.8|19697.8|19697.9|19685.9|131
1744291870000|2025-04-10 13:31:10|19697.9|19685.9|19703.1|19691.1|19712.1|19700.1|19697.5|19685.5|146
1744291880000|2025-04-10 13:31:20|19705.6|19693.6|19721.2|19709.2|19721.2|19709.2|19704.3|19692.3|59
1744291890000|2025-04-10 13:31:30|19721|19709|19709.3|19697.3|19721.2|19709.2|19706.6|19694.6|43
1744291900000|2025-04-10 13:31:40|19708.1|19696.1|19677.1|19665.1|19711.6|19699.6|19677.1|19665.1|77
1744291910000|2025-04-10 13:31:50|19675|19663|19689|19677|19689.2|19677.2|19672.1|19660.1|69
1744291920000|2025-04-10 13:32:00|19690|19678|19684.6|19672.6|19691|19679|19674.8|19662.8|43
1744291930000|2025-04-10 13:32:10|19681|19669|19698.5|19686.5|19708.5|19696.5|19677.1|19665.1|52
1744291940000|2025-04-10 13:32:20|19697.1|19685.1|19692.1|19680.1|19697.5|19685.5|19679.8|19667.8|38
1744291950000|2025-04-10 13:32:30|19689.3|19677.3|19682.3|19670.3|19689.3|19677.3|19679.6|19667.6|23
1744291960000|2025-04-10 13:32:40|19682.1|19670.1|19691|19679|19695.8|19683.8|19679.6|19667.6|25
1744291970000|2025-04-10 13:32:50|19690.8|19678.8|19706.2|19694.2|19706.2|19694.2|19687.3|19675.3|62
1744291980000|2025-04-10 13:33:00|19706.5|19694.5|19700.8|19688.8|19707.5|19695.5|19693.7|19681.7|35
1744291990000|2025-04-10 13:33:10|19699.8|19687.8|19717.1|19705.1|19717.1|19705.1|19698.5|19686.5|37
1744292000000|2025-04-10 13:33:20|19716|19704|19708.5|19696.5|19716|19704|19705.6|19693.6|23
1744292010000|2025-04-10 13:33:30|19706|19694|19718.5|19706.5|19718.5|19706.5|19706|19694|24
1744292020000|2025-04-10 13:33:40|19719.5|19707.5|19719|19707|19723.3|19711.3|19713.7|19701.7|36
1744292030000|2025-04-10 13:33:50|19718.7|19706.7|19726.8|19714.8|19727|19715|19718.7|19706.7|26
1744292040000|2025-04-10 13:34:00|19727|19715|19734.9|19722.9|19744.1|19732.1|19727|19715|65
1744292050000|2025-04-10 13:34:10|19733.9|19721.9|19738.9|19726.9|19742.4|19730.4|19732.9|19720.9|39
1744292060000|2025-04-10 13:34:20|19738.7|19726.7|19737.2|19725.2|19742.6|19730.6|19734.7|19722.7|29
1744292070000|2025-04-10 13:34:30|19736.2|19724.2|19738.5|19726.5|19739.7|19727.7|19729.3|19717.3|38
1744292080000|2025-04-10 13:34:40|19738.2|19726.2|19742.2|19730.2|19744.3|19732.3|19737|19725|30
1744292090000|2025-04-10 13:34:50|19742|19730|19731.8|19719.8|19742|19730|19726.3|19714.3|49
1744292100000|2025-04-10 13:35:00|19733.8|19721.8|19732|19720|19739.3|19727.3|19731.8|19719.8|22
1744292110000|2025-04-10 13:35:10|19730.7|19718.7|19739.7|19727.7|19742.4|19730.4|19727.2|19715.2|33
1744292120000|2025-04-10 13:35:20|19740.7|19728.7|19738.7|19726.7|19743.7|19731.7|19738.7|19726.7|10
1744292130000|2025-04-10 13:35:30|19738.5|19726.5|19740.6|19728.6|19746.8|19734.8|19736.6|19724.6|34
1744292140000|2025-04-10 13:35:40|19739.3|19727.3|19737.2|19725.2|19740.4|19728.4|19735.4|19723.4|18
1744292150000|2025-04-10 13:35:50|19736.2|19724.2|19749.5|19737.5|19749.5|19737.5|19736|19724|39
1744292160000|2025-04-10 13:36:00|19750.5|19738.5|19763.9|19751.9|19764.1|19752.1|19749.5|19737.5|30
1744292170000|2025-04-10 13:36:10|19762.6|19750.6|19749.1|19737.1|19762.6|19750.6|19747.6|19735.6|21
1744292180000|2025-04-10 13:36:20|19752.6|19740.6|19742.6|19730.6|19757.4|19745.4|19742.6|19730.6|45
1744292190000|2025-04-10 13:36:30|19741.2|19729.2|19752.6|19740.6|19752.6|19740.6|19737.6|19725.6|24
1744292200000|2025-04-10 13:36:40|19753.7|19741.7|19749.9|19737.9|19753.7|19741.7|19749.9|19737.9|10
1744292210000|2025-04-10 13:36:50|19749.7|19737.7|19743.7|19731.7|19749.9|19737.9|19742.6|19730.6|24
1744292220000|2025-04-10 13:37:00|19748.7|19736.7|19737|19725|19748.7|19736.7|19735.9|19723.9|37
1744292230000|2025-04-10 13:37:10|19736.2|19724.2|19750.1|19738.1|19750.1|19738.1|19735.7|19723.7|24
1744292240000|2025-04-10 13:37:20|19746.5|19734.5|19753.4|19741.4|19753.6|19741.6|19737.8|19725.8|26
1744292250000|2025-04-10 13:37:30|19753.6|19741.6|19750.9|19738.9|19753.6|19741.6|19744.9|19732.9|28
1744292260000|2025-04-10 13:37:40|19751.1|19739.1|19763.4|19751.4|19763.8|19751.8|19746.3|19734.3|51
1744292270000|2025-04-10 13:37:50|19765.9|19753.9|19768|19756|19769.4|19757.4|19762.1|19750.1|21
1744292280000|2025-04-10 13:38:00|19765.7|19753.7|19771.9|19759.9|19771.9|19759.9|19763|19751|28
1744292290000|2025-04-10 13:38:10|19770.9|19758.9|19778|19766|19781.9|19769.9|19770.7|19758.7|12
1744292300000|2025-04-10 13:38:20|19778.6|19766.6|19789.4|19777.4|19790.7|19778.7|19778.6|19766.6|39
1744292310000|2025-04-10 13:38:30|19789.9|19777.9|19800.9|19788.9|19802.3|19790.3|19789.9|19777.9|63
1744292320000|2025-04-10 13:38:40|19798|19786|19795.1|19783.1|19799|19787|19795.1|19783.1|15
1744292330000|2025-04-10 13:38:50|19794.4|19782.4|19787.4|19775.4|19796.9|19784.9|19787.4|19775.4|41
1744292340000|2025-04-10 13:39:00|19788.4|19776.4|19783.4|19771.4|19802.1|19790.1|19783.4|19771.4|41
1744292350000|2025-04-10 13:39:10|19782.4|19770.4|19782.4|19770.4|19785.1|19773.1|19780.1|19768.1|13
1744292360000|2025-04-10 13:39:20|19781.9|19769.9|19781.3|19769.3|19784.6|19772.6|19771.1|19759.1|44
1744292370000|2025-04-10 13:39:30|19781.1|19769.1|19775.9|19763.9|19781.3|19769.3|19775.7|19763.7|17
1744292380000|2025-04-10 13:39:40|19777|19765|19770.3|19758.3|19778.2|19766.2|19769.3|19757.3|26
1744292390000|2025-04-10 13:39:50|19769.3|19757.3|19764.3|19752.3|19770.6|19758.6|19763.1|19751.1|17
1744292400000|2025-04-10 13:40:00|19763.3|19751.3|19750.2|19738.2|19765.6|19753.6|19750.2|19738.2|22
1744292410000|2025-04-10 13:40:10|19750.4|19738.4|19756.4|19744.4|19757.7|19745.7|19750.4|19738.4|15
1744292420000|2025-04-10 13:40:20|19756|19744|19756.6|19744.6|19763.9|19751.9|19755|19743|37
1744292430000|2025-04-10 13:40:30|19757.7|19745.7|19760.6|19748.6|19760.6|19748.6|19755.4|19743.4|13
1744292440000|2025-04-10 13:40:40|19759.4|19747.4|19759.4|19747.4|19759.4|19747.4|19759.4|19747.4|9
1744292450000|2025-04-10 13:40:50|19758.3|19746.3|19762.7|19750.7|19762.7|19750.7|19758.3|19746.3|32
1744292460000|2025-04-10 13:41:00|19764.1|19752.1|19766.6|19754.6|19766.6|19754.6|19758.9|19746.9|21
1744292470000|2025-04-10 13:41:10|19771.4|19759.4|19761.9|19749.9|19771.4|19759.4|19761.9|19749.9|26
1744292480000|2025-04-10 13:41:20|19759.1|19747.1|19767.9|19755.9|19771.6|19759.6|19759.1|19747.1|20
1744292490000|2025-04-10 13:41:30|19763.5|19751.5|19760.8|19748.8|19764.4|19752.4|19759.4|19747.4|16
1744292500000|2025-04-10 13:41:40|19757.3|19745.3|19753.5|19741.5|19757.3|19745.3|19753.5|19741.5|8
1744292510000|2025-04-10 13:41:50|19753.3|19741.3|19753.3|19741.3|19753.3|19741.3|19753.1|19741.1|6
1744292520000|2025-04-10 13:42:00|19753.1|19741.1|19754.6|19742.6|19755.4|19743.4|19752.1|19740.1|16
1744292530000|2025-04-10 13:42:10|19754.4|19742.4|19752.3|19740.3|19756.9|19744.9|19752.3|19740.3|4
1744292540000|2025-04-10 13:42:20|19753.3|19741.3|19757.5|19745.5|19757.5|19745.5|19752.3|19740.3|15
1744292550000|2025-04-10 13:42:30|19757.3|19745.3|19762.3|19750.3|19766|19754|19757.1|19745.1|12
1744292560000|2025-04-10 13:42:40|19762.1|19750.1|19751.9|19739.9|19762.3|19750.3|19751.9|19739.9|18
1744292570000|2025-04-10 13:42:50|19752.1|19740.1|19754.3|19742.3|19756.8|19744.8|19750.6|19738.6|12
1744292580000|2025-04-10 13:43:00|19756.8|19744.8|19750.6|19738.6|19756.8|19744.8|19750.6|19738.6|8
1744292590000|2025-04-10 13:43:10|19751.6|19739.6|19764.3|19752.3|19764.8|19752.8|19750.8|19738.8|28
1744292600000|2025-04-10 13:43:20|19766.4|19754.4|19770.4|19758.4|19771.8|19759.8|19765.4|19753.4|9
1744292610000|2025-04-10 13:43:30|19769.3|19757.3|19765.4|19753.4|19771.4|19759.4|19765.4|19753.4|20
1744292620000|2025-04-10 13:43:40|19764.3|19752.3|19764.3|19752.3|19766.4|19754.4|19762.9|19750.9|18
1744292630000|2025-04-10 13:43:50|19763.9|19751.9|19759.3|19747.3|19764.1|19752.1|19759.3|19747.3|9
1744292640000|2025-04-10 13:44:00|19758.3|19746.3|19759.3|19747.3|19759.3|19747.3|19756.8|19744.8|11
1744292650000|2025-04-10 13:44:10|19758.3|19746.3|19755.8|19743.8|19761.8|19749.8|19755.8|19743.8|13
1744292660000|2025-04-10 13:44:20|19752.1|19740.1|19751.8|19739.8|19755.8|19743.8|19751.8|19739.8|17
1744292670000|2025-04-10 13:44:30|19752.3|19740.3|19754.8|19742.8|19758.1|19746.1|19752.3|19740.3|10
1744292680000|2025-04-10 13:44:40|19752.7|19740.7|19752.3|19740.3|19752.7|19740.7|19749.8|19737.8|3
1744292690000|2025-04-10 13:44:50|19752.5|19740.5|19757.3|19745.3|19757.5|19745.5|19752.5|19740.5|5
1744292700000|2025-04-10 13:45:00|19758.5|19746.5|19751.2|19739.2|19758.5|19746.5|19751.2|19739.2|24
1744292710000|2025-04-10 13:45:10|19750.2|19738.2|19751.2|19739.2|19751.2|19739.2|19749.8|19737.8|14
1744292720000|2025-04-10 13:45:20|19751|19739|19750|19738|19751.2|19739.2|19748.7|19736.7|19
1744292730000|2025-04-10 13:45:30|19749.8|19737.8|19723.3|19711.3|19749.8|19737.8|19723.3|19711.3|31
1744292740000|2025-04-10 13:45:40|19723.1|19711.1|19716.8|19704.8|19725.8|19713.8|19713.7|19701.7|63
1744292750000|2025-04-10 13:45:50|19717.3|19705.3|19705|19693|19717.3|19705.3|19704.2|19692.2|68
1744292760000|2025-04-10 13:46:00|19702.7|19690.7|19707.3|19695.3|19708.3|19696.3|19700.4|19688.4|27
1744292770000|2025-04-10 13:46:10|19706.8|19694.8|19707.3|19695.3|19708.3|19696.3|19703.3|19691.3|16
1744292780000|2025-04-10 13:46:20|19708.3|19696.3|19712.3|19700.3|19712.5|19700.5|19704.8|19692.8|6
1744292790000|2025-04-10 13:46:30|19711.2|19699.2|19708.7|19696.7|19713.7|19701.7|19707.3|19695.3|16
1744292800000|2025-04-10 13:46:40|19706.5|19694.5|19707.1|19695.1|19709.8|19697.8|19704.6|19692.6|10
1744292810000|2025-04-10 13:46:50|19708.3|19696.3|19713.3|19701.3|19716.6|19704.6|19708.3|19696.3|18
1744292820000|2025-04-10 13:47:00|19715.4|19703.4|19734.3|19722.3|19734.3|19722.3|19715.4|19703.4|44
1744292830000|2025-04-10 13:47:10|19734.8|19722.8|19733.3|19721.3|19736.8|19724.8|19724.3|19712.3|8
1744292840000|2025-04-10 13:47:20|19737.4|19725.4|19743.7|19731.7|19747.3|19735.3|19737.4|19725.4|26
1744292850000|2025-04-10 13:47:30|19745|19733|19745.8|19733.8|19750|19738|19744.5|19732.5|14
1744292860000|2025-04-10 13:47:40|19744.8|19732.8|19738.3|19726.3|19746.8|19734.8|19737|19725|10
1744292870000|2025-04-10 13:47:50|19737.3|19725.3|19747|19735|19748.1|19736.1|19737|19725|12
1744292880000|2025-04-10 13:48:00|19747.3|19735.3|19749.3|19737.3|19749.5|19737.5|19744.5|19732.5|20
1744292890000|2025-04-10 13:48:10|19747|19735|19756.8|19744.8|19756.8|19744.8|19744.5|19732.5|32
1744292900000|2025-04-10 13:48:20|19752.9|19740.9|19743.3|19731.3|19752.9|19740.9|19743.3|19731.3|8
1744292910000|2025-04-10 13:48:30|19731.1|19719.1|19737.3|19725.3|19743.3|19731.3|19729.8|19717.8|43
1744292920000|2025-04-10 13:48:40|19737.5|19725.5|19740.2|19728.2|19741.2|19729.2|19733.7|19721.7|85
1744292930000|2025-04-10 13:48:50|19738.1|19726.1|19745.2|19733.2|19749.2|19737.2|19738.1|19726.1|16
1744292940000|2025-04-10 13:49:00|19745|19733|19738.5|19726.5|19745|19733|19730.2|19718.2|20
1744292950000|2025-04-10 13:49:10|19741|19729|19734.8|19722.8|19742.7|19730.7|19733.9|19721.9|13
1744292960000|2025-04-10 13:49:20|19735|19723|19728.7|19716.7|19735|19723|19727.7|19715.7|9
1744292970000|2025-04-10 13:49:30|19727.7|19715.7|19737|19725|19737.3|19725.3|19726.7|19714.7|17
1744292980000|2025-04-10 13:49:40|19736.8|19724.8|19749.3|19737.3|19754.3|19742.3|19736.8|19724.8|9
1744292990000|2025-04-10 13:49:50|19744.3|19732.3|19744.8|19732.8|19747.3|19735.3|19744.3|19732.3|13
1744293000000|2025-04-10 13:50:00|19744.5|19732.5|19747.3|19735.3|19748.3|19736.3|19740|19728|13
1744293010000|2025-04-10 13:50:10|19748.3|19736.3|19736.4|19724.4|19748.3|19736.3|19736.4|19724.4|13
1744293020000|2025-04-10 13:50:20|19737.3|19725.3|19734.2|19722.2|19737.3|19725.3|19732.7|19720.7|5
1744293030000|2025-04-10 13:50:30|19731.7|19719.7|19740.2|19728.2|19741.7|19729.7|19731.7|19719.7|44
1744293040000|2025-04-10 13:50:40|19739.2|19727.2|19738.9|19726.9|19749.3|19737.3|19735.2|19723.2|19
1744293050000|2025-04-10 13:50:50|19738.7|19726.7|19735.2|19723.2|19738.7|19726.7|19735.2|19723.2|2
1744293060000|2025-04-10 13:51:00|19735.4|19723.4|19732.9|19720.9|19735.6|19723.6|19732.7|19720.7|9
1744293070000|2025-04-10 13:51:10|19731.7|19719.7|19720.4|19708.4|19732.9|19720.9|19720.4|19708.4|7
1744293080000|2025-04-10 13:51:20|19723.5|19711.5|19725.4|19713.4|19725.4|19713.4|19717.7|19705.7|21
1744293090000|2025-04-10 13:51:30|19723.1|19711.1|19727.7|19715.7|19727.7|19715.7|19723.1|19711.1|6
1744293100000|2025-04-10 13:51:40|19728.7|19716.7|19727.7|19715.7|19728.9|19716.9|19725.2|19713.2|5
1744293110000|2025-04-10 13:51:50|19726.7|19714.7|19727.9|19715.9|19727.9|19715.9|19726.7|19714.7|0
1744293120000|2025-04-10 13:52:00|19728.9|19716.9|19725|19713|19731.7|19719.7|19722.7|19710.7|6
1744293130000|2025-04-10 13:52:10|19722.9|19710.9|19722.7|19710.7|19723.7|19711.7|19722.7|19710.7|2
1744293140000|2025-04-10 13:52:20|19723.7|19711.7|19720.2|19708.2|19727.2|19715.2|19719.7|19707.7|8
1744293150000|2025-04-10 13:52:30|19720|19708|19726.4|19714.4|19726.4|19714.4|19717.5|19705.5|21
1744293160000|2025-04-10 13:52:40|19725.4|19713.4|19728.9|19716.9|19728.9|19716.9|19721.9|19709.9|16
1744293170000|2025-04-10 13:52:50|19727.7|19715.7|19729.1|19717.1|19729.1|19717.1|19721.2|19709.2|15
1744293180000|2025-04-10 13:53:00|19729.6|19717.6|19728.1|19716.1|19737.7|19725.7|19728.1|19716.1|5
1744293190000|2025-04-10 13:53:10|19727.1|19715.1|19721.6|19709.6|19727.1|19715.1|19721.6|19709.6|2
1744293200000|2025-04-10 13:53:20|19721.9|19709.9|19717.7|19705.7|19725.6|19713.6|19715.2|19703.2|28
1744293210000|2025-04-10 13:53:30|19716.6|19704.6|19717.9|19705.9|19725.2|19713.2|19716.2|19704.2|9
1744293220000|2025-04-10 13:53:40|19718.1|19706.1|19716.6|19704.6|19720.2|19708.2|19715.4|19703.4|1
1744293230000|2025-04-10 13:53:50|19715.6|19703.6|19713.1|19701.1|19715.6|19703.6|19712.9|19700.9|2
1744293240000|2025-04-10 13:54:00|19709.1|19697.1|19709.1|19697.1|19710.4|19698.4|19707.7|19695.7|8
1744293250000|2025-04-10 13:54:10|19712.7|19700.7|19709.7|19697.7|19714.7|19702.7|19709.7|19697.7|32
1744293260000|2025-04-10 13:54:20|19711.8|19699.8|19697.2|19685.2|19711.8|19699.8|19697.2|19685.2|40
1744293270000|2025-04-10 13:54:30|19697.5|19685.5|19692.7|19680.7|19698.5|19686.5|19692.7|19680.7|14
1744293280000|2025-04-10 13:54:40|19692.5|19680.5|19696.2|19684.2|19696.2|19684.2|19692.5|19680.5|10
1744293290000|2025-04-10 13:54:50|19695.2|19683.2|19690.2|19678.2|19696.2|19684.2|19686.9|19674.9|15
1744293300000|2025-04-10 13:55:00|19689.1|19677.1|19689.1|19677.1|19690.2|19678.2|19688.9|19676.9|6
1744293310000|2025-04-10 13:55:10|19688.9|19676.9|19685.6|19673.6|19689.1|19677.1|19685.6|19673.6|32
1744293320000|2025-04-10 13:55:20|19686.6|19674.6|19685.6|19673.6|19686.9|19674.9|19685.6|19673.6|9
1744293330000|2025-04-10 13:55:30|19686.6|19674.6|19700.6|19688.6|19700.6|19688.6|19686.6|19674.6|23
1744293340000|2025-04-10 13:55:40|19706.4|19694.4|19711.4|19699.4|19711.4|19699.4|19706.4|19694.4|31
1744293350000|2025-04-10 13:55:50|19712.9|19700.9|19709.7|19697.7|19716.2|19704.2|19707.7|19695.7|12
1744293360000|2025-04-10 13:56:00|19708.7|19696.7|19707.2|19695.2|19712.2|19700.2|19706.2|19694.2|4
1744293370000|2025-04-10 13:56:10|19708.3|19696.3|19707.7|19695.7|19708.7|19696.7|19705.8|19693.8|12
1744293380000|2025-04-10 13:56:20|19706.6|19694.6|19710.2|19698.2|19712.5|19700.5|19706.6|19694.6|7
1744293390000|2025-04-10 13:56:30|19710|19698|19710.2|19698.2|19710.2|19698.2|19708.7|19696.7|8
1744293400000|2025-04-10 13:56:40|19711.4|19699.4|19706.2|19694.2|19711.4|19699.4|19702.7|19690.7|14
1744293410000|2025-04-10 13:56:50|19705.2|19693.2|19707.7|19695.7|19708.9|19696.9|19704.7|19692.7|7
1744293420000|2025-04-10 13:57:00|19708.7|19696.7|19719.9|19707.9|19719.9|19707.9|19707.7|19695.7|16
1744293430000|2025-04-10 13:57:10|19723|19711|19723.3|19711.3|19724.6|19712.6|19722.7|19710.7|7
1744293440000|2025-04-10 13:57:20|19723.7|19711.7|19718.1|19706.1|19724.1|19712.1|19716.6|19704.6|8
1744293450000|2025-04-10 13:57:30|19717.7|19705.7|19719.7|19707.7|19722.7|19710.7|19714.3|19702.3|12
1744293460000|2025-04-10 13:57:40|19717.7|19705.7|19716.2|19704.2|19717.7|19705.7|19715.2|19703.2|1
1744293470000|2025-04-10 13:57:50|19715.2|19703.2|19717.7|19705.7|19718.7|19706.7|19715.2|19703.2|7
1744293480000|2025-04-10 13:58:00|19718.7|19706.7|19717.7|19705.7|19718.7|19706.7|19716.2|19704.2|0
1744293490000|2025-04-10 13:58:10|19716.2|19704.2|19707.7|19695.7|19716.2|19704.2|19707.7|19695.7|3
1744293500000|2025-04-10 13:58:20|19706.4|19694.4|19706.2|19694.2|19706.4|19694.4|19706.2|19694.2|0
1744293510000|2025-04-10 13:58:30|19706.4|19694.4|19703.7|19691.7|19706.4|19694.4|19703.7|19691.7|3
1744293520000|2025-04-10 13:58:40|19701.6|19689.6|19698.7|19686.7|19702.7|19690.7|19698.7|19686.7|7
1744293530000|2025-04-10 13:58:50|19695.2|19683.2|19692.7|19680.7|19696.2|19684.2|19692.7|19680.7|12
1744293540000|2025-04-10 13:59:00|||||||||3
1744293550000|2025-04-10 13:59:10|19692.9|19680.9|19696.6|19684.6|19700.2|19688.2|19692.9|19680.9|6
1744293560000|2025-04-10 13:59:20|19696.4|19684.4|19691.8|19679.8|19696.4|19684.4|19691.8|19679.8|13
1744293570000|2025-04-10 13:59:30|19690.8|19678.8|19695.6|19683.6|19695.6|19683.6|19690.8|19678.8|7
1744293580000|2025-04-10 13:59:40|19695.8|19683.8|19695.4|19683.4|19695.8|19683.8|19693.1|19681.1|11
1744293590000|2025-04-10 13:59:50|19695.6|19683.6|19694.1|19682.1|19695.6|19683.6|19694.1|19682.1|3
1744293600000|2025-04-10 14:00:00|19693.1|19681.1|19691|19679|19693.1|19681.1|19687.3|19675.3|30
1744293610000|2025-04-10 14:00:10|19692.3|19680.3|19687.5|19675.5|19692.3|19680.3|19687.5|19675.5|3
1744293620000|2025-04-10 14:00:20|19689.6|19677.6|19689.6|19677.6|19689.6|19677.6|19689.3|19677.3|8
1744293630000|2025-04-10 14:00:30|19691.8|19679.8|19690.6|19678.6|19692.1|19680.1|19690.6|19678.6|12
1744293640000|2025-04-10 14:00:40|19690.8|19678.8|19689.6|19677.6|19690.8|19678.8|19689.6|19677.6|3
1744293650000|2025-04-10 14:00:50|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|19689.3|19677.3|5
1744293660000|2025-04-10 14:01:00|19685.4|19673.4|19688.1|19676.1|19689.1|19677.1|19682.9|19670.9|24
1744293670000|2025-04-10 14:01:10|19689.1|19677.1|19690.1|19678.1|19690.6|19678.6|19689.1|19677.1|7
1744293680000|2025-04-10 14:01:20|19689.1|19677.1|19686.4|19674.4|19689.1|19677.1|19684.1|19672.1|24
1744293690000|2025-04-10 14:01:30|19686.2|19674.2|19695.1|19683.1|19697.6|19685.6|19686.2|19674.2|38
1744293700000|2025-04-10 14:01:40|19694.1|19682.1|19691.6|19679.6|19694.1|19682.1|19690.1|19678.1|10
1744293710000|2025-04-10 14:01:50|19690.1|19678.1|19687.9|19675.9|19690.1|19678.1|19687.6|19675.6|1
1744293720000|2025-04-10 14:02:00|19687.6|19675.6|19676|19664|19688.9|19676.9|19674.8|19662.8|28
1744293730000|2025-04-10 14:02:10|19674.8|19662.8|19670.2|19658.2|19674.8|19662.8|19670.2|19658.2|41
1744293740000|2025-04-10 14:02:20|19669|19657|19670|19658|19670|19658|19669|19657|3
1744293750000|2025-04-10 14:02:30|19669|19657|19667.9|19655.9|19669|19657|19665.4|19653.4|20
1744293760000|2025-04-10 14:02:40|19668.1|19656.1|19671.9|19659.9|19673.1|19661.1|19666.7|19654.7|25
1744293770000|2025-04-10 14:02:50|19672.1|19660.1|19674.4|19662.4|19679.4|19667.4|19672.1|19660.1|13
1744293780000|2025-04-10 14:03:00|19675.4|19663.4|19672.7|19660.7|19677.9|19665.9|19671.4|19659.4|17
1744293790000|2025-04-10 14:03:10|19672.9|19660.9|19674.4|19662.4|19676.9|19664.9|19665.4|19653.4|20
1744293800000|2025-04-10 14:03:20|19674.6|19662.6|19679.4|19667.4|19679.4|19667.4|19674.4|19662.4|28
1744293810000|2025-04-10 14:03:30|19681.4|19669.4|19687.9|19675.9|19688.1|19676.1|19680.4|19668.4|6
1744293820000|2025-04-10 14:03:40|19688.4|19676.4|19691.2|19679.2|19693.1|19681.1|19686.4|19674.4|50
1744293830000|2025-04-10 14:03:50|19692.7|19680.7|19702.9|19690.9|19704.4|19692.4|19691.4|19679.4|11
1744293840000|2025-04-10 14:04:00|19701.9|19689.9|19701.9|19689.9|19704.4|19692.4|19696.9|19684.9|14
1744293850000|2025-04-10 14:04:10|19703.9|19691.9|19709.4|19697.4|19709.4|19697.4|19703.9|19691.9|18
1744293860000|2025-04-10 14:04:20|19708.9|19696.9|19715.4|19703.4|19715.4|19703.4|19708.9|19696.9|20
1744293870000|2025-04-10 14:04:30|19719.4|19707.4|19722.9|19710.9|19722.9|19710.9|19719.4|19707.4|6
1744293880000|2025-04-10 14:04:40|19721.9|19709.9|19715.6|19703.6|19723.1|19711.1|19715.4|19703.4|9
1744293890000|2025-04-10 14:04:50|19715.8|19703.8|19718.3|19706.3|19718.3|19706.3|19715.8|19703.8|6
1744293900000|2025-04-10 14:05:00|19719.8|19707.8|19719.4|19707.4|19727.1|19715.1|19709.8|19697.8|32
1744293910000|2025-04-10 14:05:10|19719.6|19707.6|19719.4|19707.4|19719.6|19707.6|19717.3|19705.3|2
1744293920000|2025-04-10 14:05:20|19718.3|19706.3|19724.8|19712.8|19725.8|19713.8|19718.3|19706.3|13
1744293930000|2025-04-10 14:05:30|19724.6|19712.6|19718.1|19706.1|19724.6|19712.6|19718.1|19706.1|8
1744293940000|2025-04-10 14:05:40|19717.1|19705.1|19710.8|19698.8|19717.1|19705.1|19709.8|19697.8|11
1744293950000|2025-04-10 14:05:50|19712.3|19700.3|19713.9|19701.9|19715.4|19703.4|19711.7|19699.7|17
1744293960000|2025-04-10 14:06:00|19713.1|19701.1|19716.9|19704.9|19720.4|19708.4|19713.1|19701.1|7
1744293970000|2025-04-10 14:06:10|19717.9|19705.9|19722.9|19710.9|19722.9|19710.9|19717.9|19705.9|6
1744293980000|2025-04-10 14:06:20|19720.8|19708.8|19715.4|19703.4|19721.9|19709.9|19715.4|19703.4|2
1744293990000|2025-04-10 14:06:30|19716.4|19704.4|19713.7|19701.7|19716.4|19704.4|19713.5|19701.5|7
1744294000000|2025-04-10 14:06:40|19712.7|19700.7|19712.5|19700.5|19712.7|19700.7|19712.5|19700.5|0
1744294010000|2025-04-10 14:06:50|19711.2|19699.2|19708.9|19696.9|19711.2|19699.2|19708.9|19696.9|6
1744294020000|2025-04-10 14:07:00|19708.7|19696.7|19706.9|19694.9|19708.9|19696.9|19706.7|19694.7|4
1744294030000|2025-04-10 14:07:10|19704.6|19692.6|19693.9|19681.9|19704.6|19692.6|19693.1|19681.1|11
1744294040000|2025-04-10 14:07:20|19692.9|19680.9|19688.9|19676.9|19692.9|19680.9|19688.9|19676.9|23
1744294050000|2025-04-10 14:07:30|19688.7|19676.7|19690|19678|19690|19678|19687.5|19675.5|6
1744294060000|2025-04-10 14:07:40|19695|19683|19696.4|19684.4|19697.5|19685.5|19693.9|19681.9|29
1744294070000|2025-04-10 14:07:50|19696|19684|19695|19683|19696|19684|19695|19683|0
1744294080000|2025-04-10 14:08:00|19696.4|19684.4|19696.4|19684.4|19697.7|19685.7|19696.4|19684.4|0
1744294090000|2025-04-10 14:08:10|19697.7|19685.7|19696.2|19684.2|19697.7|19685.7|19696|19684|3
1744294100000|2025-04-10 14:08:20|19695.2|19683.2|19687.9|19675.9|19695.2|19683.2|19687.9|19675.9|12
1744294110000|2025-04-10 14:08:30|19686.9|19674.9|19686.6|19674.6|19686.9|19674.9|19686.6|19674.6|1
1744294120000|2025-04-10 14:08:40|19686.4|19674.4|19693.5|19681.5|19693.5|19681.5|19686.4|19674.4|17
1744294130000|2025-04-10 14:08:50|19692.5|19680.5|19692.5|19680.5|19692.5|19680.5|19687.5|19675.5|7
1744294140000|2025-04-10 14:09:00|19691.2|19679.2|19692.5|19680.5|19692.7|19680.7|19691.2|19679.2|5
1744294150000|2025-04-10 14:09:10|19692.7|19680.7|19703.5|19691.5|19703.5|19691.5|19692.5|19680.5|15
1744294160000|2025-04-10 14:09:20|19701|19689|19697.2|19685.2|19701|19689|19697.2|19685.2|6
1744294170000|2025-04-10 14:09:30|19697|19685|19697|19685|19697|19685|19696|19684|1
1744294180000|2025-04-10 14:09:40|19697.5|19685.5|19701.2|19689.2|19701.2|19689.2|19696.2|19684.2|11
1744294190000|2025-04-10 14:09:50|19702.2|19690.2|19705.2|19693.2|19706.4|19694.4|19702.2|19690.2|7
1744294200000|2025-04-10 14:10:00|19705.4|19693.4|19705.2|19693.2|19706.2|19694.2|19702.9|19690.9|13
1744294210000|2025-04-10 14:10:10|19705.4|19693.4|19689.4|19677.4|19706|19694|19689.4|19677.4|12
1744294220000|2025-04-10 14:10:20|19688.3|19676.3|19676.9|19664.9|19688.3|19676.3|19675.6|19663.6|18
1744294230000|2025-04-10 14:10:30|19676.6|19664.6|19681.6|19669.6|19681.6|19669.6|19676.6|19664.6|9
1744294240000|2025-04-10 14:10:40|19680.4|19668.4|19676.9|19664.9|19680.4|19668.4|19676.6|19664.6|9
1744294250000|2025-04-10 14:10:50|19677.9|19665.9|19675.4|19663.4|19677.9|19665.9|19675.4|19663.4|2
1744294260000|2025-04-10 14:11:00|19674.4|19662.4|19676.9|19664.9|19678.1|19666.1|19670.4|19658.4|35
1744294270000|2025-04-10 14:11:10|19677.9|19665.9|19674.6|19662.6|19678.3|19666.3|19674.6|19662.6|12
1744294280000|2025-04-10 14:11:20|19674.8|19662.8|19676.9|19664.9|19676.9|19664.9|19674.8|19662.8|2
1744294290000|2025-04-10 14:11:30|19675.8|19663.8|19676|19664|19680.8|19668.8|19675.6|19663.6|12
1744294300000|2025-04-10 14:11:40|19675.6|19663.6|19676|19664|19676.3|19664.3|19674.8|19662.8|1
1744294310000|2025-04-10 14:11:50|19676.3|19664.3|19673.8|19661.8|19676.3|19664.3|19673.8|19661.8|3
1744294320000|2025-04-10 14:12:00|19672.5|19660.5|19671.3|19659.3|19673.8|19661.8|19671.3|19659.3|3
1744294330000|2025-04-10 14:12:10|||||||||4
1744294340000|2025-04-10 14:12:20|19671|19659|19662.7|19650.7|19671|19659|19662.3|19650.3|24
1744294350000|2025-04-10 14:12:30|19663.8|19651.8|19655|19643|19663.8|19651.8|19655|19643|64
1744294360000|2025-04-10 14:12:40|19657.5|19645.5|19656.3|19644.3|19657.7|19645.7|19656.3|19644.3|8
1744294370000|2025-04-10 14:12:50|19654.2|19642.2|19664|19652|19664|19652|19651.9|19639.9|134
1744294380000|2025-04-10 14:13:00|19666|19654|19665.2|19653.2|19668.8|19656.8|19665.2|19653.2|6
1744294390000|2025-04-10 14:13:10|19664.2|19652.2|19663.8|19651.8|19665|19653|19662.5|19650.5|0
1744294400000|2025-04-10 14:13:20|19664|19652|19659.8|19647.8|19666.3|19654.3|19658.8|19646.8|13
1744294410000|2025-04-10 14:13:30|19658.8|19646.8|19654.4|19642.4|19660|19648|19654.4|19642.4|26
1744294420000|2025-04-10 14:13:40|19656.7|19644.7|19659.2|19647.2|19659.2|19647.2|19655.7|19643.7|28
1744294430000|2025-04-10 14:13:50|19659.4|19647.4|19656.9|19644.9|19661.7|19649.7|19656.9|19644.9|8
1744294440000|2025-04-10 14:14:00|19659.2|19647.2|19653.2|19641.2|19659.2|19647.2|19653.2|19641.2|8
1744294450000|2025-04-10 14:14:10|19655.4|19643.4|19659.2|19647.2|19659.2|19647.2|19655.4|19643.4|11
1744294460000|2025-04-10 14:14:20|19658.2|19646.2|19665.4|19653.4|19665.4|19653.4|19658.2|19646.2|13
1744294470000|2025-04-10 14:14:30|19666.9|19654.9|19662.7|19650.7|19669.4|19657.4|19661.7|19649.7|7
1744294480000|2025-04-10 14:14:40|19664.2|19652.2|19669.2|19657.2|19669.4|19657.4|19662.9|19650.9|6
1744294490000|2025-04-10 14:14:50|19664.2|19652.2|19664.2|19652.2|19664.2|19652.2|19662.9|19650.9|2
1744294500000|2025-04-10 14:15:00|19662.9|19650.9|19662.7|19650.7|19664.2|19652.2|19661.2|19649.2|11
1744294510000|2025-04-10 14:15:10|19661.7|19649.7|19661.7|19649.7|19661.7|19649.7|19660.6|19648.6|1
1744294520000|2025-04-10 14:15:20|19660.6|19648.6|19660.2|19648.2|19661.7|19649.7|19659.6|19647.6|6
1744294530000|2025-04-10 14:15:30|19661.7|19649.7|19661.2|19649.2|19661.7|19649.7|19660.6|19648.6|18
1744294540000|2025-04-10 14:15:40|19661.5|19649.5|19665.4|19653.4|19665.4|19653.4|19661.5|19649.5|17
1744294550000|2025-04-10 14:15:50|19666.7|19654.7|19670.4|19658.4|19670.6|19658.6|19666.7|19654.7|16
1744294560000|2025-04-10 14:16:00|19675.2|19663.2|19676.7|19664.7|19677.7|19665.7|19675.2|19663.2|29
1744294570000|2025-04-10 14:16:10|19674.4|19662.4|19673.6|19661.6|19675.6|19663.6|19673.1|19661.1|34
1744294580000|2025-04-10 14:16:20|19674.6|19662.6|19668|19656|19674.6|19662.6|19668|19656|115
1744294590000|2025-04-10 14:16:30|19669|19657|19666.7|19654.7|19670.3|19658.3|19666.7|19654.7|12
1744294600000|2025-04-10 14:16:40|19666.5|19654.5|19666.5|19654.5|19666.5|19654.5|19666.5|19654.5|2
1744294610000|2025-04-10 14:16:50|19667.5|19655.5|19675.5|19663.5|19676.5|19664.5|19667.5|19655.5|5
1744294620000|2025-04-10 14:17:00|19674.2|19662.2|19671.9|19659.9|19674.4|19662.4|19671.7|19659.7|3
1744294630000|2025-04-10 14:17:10|19673|19661|19670.7|19658.7|19673|19661|19669.2|19657.2|3
1744294640000|2025-04-10 14:17:20|19672.8|19660.8|19676.9|19664.9|19676.9|19664.9|19671.7|19659.7|8
1744294650000|2025-04-10 14:17:30|19673|19661|19678|19666|19678|19666|19673|19661|6
1744294660000|2025-04-10 14:17:40|19676.7|19664.7|19674.2|19662.2|19676.7|19664.7|19674|19662|1
1744294670000|2025-04-10 14:17:50|19674|19662|19673|19661|19674|19662|19671.5|19659.5|6
1744294680000|2025-04-10 14:18:00|19674|19662|19673.6|19661.6|19676.5|19664.5|19673.6|19661.6|7
1744294690000|2025-04-10 14:18:10|19672.3|19660.3|19671.1|19659.1|19672.3|19660.3|19671.1|19659.1|6
1744294700000|2025-04-10 14:18:20|19670|19658|19668.8|19656.8|19670|19658|19668.6|19656.6|2
1744294710000|2025-04-10 14:18:30|19668.6|19656.6|19668.6|19656.6|19668.6|19656.6|19668.6|19656.6|0
1744294720000|2025-04-10 14:18:40|19668.4|19656.4|19667.5|19655.5|19668.4|19656.4|19667.5|19655.5|1
1744294730000|2025-04-10 14:18:50|19666.1|19654.1|19663.8|19651.8|19666.1|19654.1|19663.8|19651.8|14
1744294740000|2025-04-10 14:19:00|19663.6|19651.6|19652.1|19640.1|19663.6|19651.6|19652.1|19640.1|9
1744294750000|2025-04-10 14:19:10|19652.3|19640.3|19653|19641|19655.9|19643.9|19652.3|19640.3|20
1744294760000|2025-04-10 14:19:20|19653.4|19641.4|19653.4|19641.4|19653.4|19641.4|19650.9|19638.9|26
1744294770000|2025-04-10 14:19:30|19652.2|19640.2|19653.4|19641.4|19653.4|19641.4|19651.9|19639.9|0
1744294780000|2025-04-10 14:19:40|19655.9|19643.9|19653.2|19641.2|19657.2|19645.2|19653.2|19641.2|10
1744294790000|2025-04-10 14:19:50|19655.3|19643.3|19659.7|19647.7|19664.4|19652.4|19655.3|19643.3|18
1744294800000|2025-04-10 14:20:00|19659.4|19647.4|19660.9|19648.9|19660.9|19648.9|19659.4|19647.4|0
1744294810000|2025-04-10 14:20:10|19659.7|19647.7|19664.7|19652.7|19665.9|19653.9|19659.4|19647.4|17
1744294820000|2025-04-10 14:20:20|19663.6|19651.6|19660.9|19648.9|19663.6|19651.6|19658.4|19646.4|5
1744294830000|2025-04-10 14:20:30|19658.4|19646.4|19658.4|19646.4|19658.4|19646.4|19658.4|19646.4|5
1744294840000|2025-04-10 14:20:40|19659.4|19647.4|19659.4|19647.4|19660.9|19648.9|19659.4|19647.4|7
1744294850000|2025-04-10 14:20:50|19663.2|19651.2|19660.9|19648.9|19663.4|19651.4|19659.7|19647.7|8
1744294860000|2025-04-10 14:21:00|19659.9|19647.9|19663.4|19651.4|19669.4|19657.4|19659.7|19647.7|21
1744294870000|2025-04-10 14:21:10|19660.9|19648.9|19658.2|19646.2|19660.9|19648.9|19655.9|19643.9|5
1744294880000|2025-04-10 14:21:20|19657.2|19645.2|19660.9|19648.9|19660.9|19648.9|19655.9|19643.9|3
1744294890000|2025-04-10 14:21:30|19664.4|19652.4|19659.7|19647.7|19664.4|19652.4|19659.7|19647.7|14
1744294900000|2025-04-10 14:21:40|19659.9|19647.9|19666.9|19654.9|19666.9|19654.9|19657.4|19645.4|12
1744294910000|2025-04-10 14:21:50|19665.9|19653.9|19664.4|19652.4|19669.4|19657.4|19664.4|19652.4|11
1744294920000|2025-04-10 14:22:00|19665.5|19653.5|19660.9|19648.9|19668.4|19656.4|19659.9|19647.9|15
1744294930000|2025-04-10 14:22:10|19659.9|19647.9|19669|19657|19669|19657|19658.8|19646.8|32
1744294940000|2025-04-10 14:22:20|19668|19656|19665.5|19653.5|19668|19656|19665.5|19653.5|6
1744294950000|2025-04-10 14:22:30|19665.2|19653.2|19661.7|19649.7|19665.5|19653.5|19661.5|19649.5|7
1744294960000|2025-04-10 14:22:40|19661.5|19649.5|19661.9|19649.9|19663|19651|19661.5|19649.5|3
1744294970000|2025-04-10 14:22:50|19662.4|19650.4|19662.1|19650.1|19665.7|19653.7|19662.1|19650.1|11
1744294980000|2025-04-10 14:23:00|19661.9|19649.9|19666.9|19654.9|19667.1|19655.1|19661.9|19649.9|12
1744294990000|2025-04-10 14:23:10|19665.9|19653.9|19666.1|19654.1|19669.2|19657.2|19665.9|19653.9|6
1744295000000|2025-04-10 14:23:20|19667.4|19655.4|19667.4|19655.4|19670.7|19658.7|19667.4|19655.4|8
1744295010000|2025-04-10 14:23:30|19666.9|19654.9|19663.4|19651.4|19666.9|19654.9|19663.4|19651.4|3
1744295020000|2025-04-10 14:23:40|19662.4|19650.4|19667.1|19655.1|19667.4|19655.4|19662.4|19650.4|6
1744295030000|2025-04-10 14:23:50|19666.1|19654.1|19665.9|19653.9|19668.4|19656.4|19665.9|19653.9|2
1744295040000|2025-04-10 14:24:00|||||||||2
1744295050000|2025-04-10 14:24:10|19663.4|19651.4|19663.4|19651.4|19666.1|19654.1|19663.4|19651.4|15
1744295060000|2025-04-10 14:24:20|19662.6|19650.6|19661.3|19649.3|19662.6|19650.6|19661.3|19649.3|8
1744295070000|2025-04-10 14:24:30|19664.9|19652.9|19664.9|19652.9|19664.9|19652.9|19663.8|19651.8|4
1744295080000|2025-04-10 14:24:40|19663.8|19651.8|19667.4|19655.4|19672.4|19660.4|19663.8|19651.8|26
1744295090000|2025-04-10 14:24:50|19668.4|19656.4|19666.9|19654.9|19669.9|19657.9|19666.9|19654.9|10
1744295100000|2025-04-10 14:25:00|19665.9|19653.9|19680.9|19668.9|19681.9|19669.9|19665.9|19653.9|12
1744295110000|2025-04-10 14:25:10|19679.9|19667.9|19675.9|19663.9|19679.9|19667.9|19674.9|19662.9|11
1744295120000|2025-04-10 14:25:20|19674.9|19662.9|19673.4|19661.4|19674.9|19662.9|19671.9|19659.9|3
1744295130000|2025-04-10 14:25:30|19674.6|19662.6|19675.9|19663.9|19678.2|19666.2|19672.4|19660.4|5
1744295140000|2025-04-10 14:25:40|19678|19666|19675.9|19663.9|19678|19666|19675.9|19663.9|2
1744295150000|2025-04-10 14:25:50|19680|19668|19678.6|19666.6|19680.9|19668.9|19678.6|19666.6|4
1744295160000|2025-04-10 14:26:00|19680.7|19668.7|19679.9|19667.9|19683.4|19671.4|19676.1|19664.1|17
1744295170000|2025-04-10 14:26:10|19677.4|19665.4|19676.3|19664.3|19680.9|19668.9|19676.3|19664.3|17
1744295180000|2025-04-10 14:26:20|19677.8|19665.8|19673.8|19661.8|19678.8|19666.8|19671.3|19659.3|4
1744295190000|2025-04-10 14:26:30|19672.8|19660.8|19668.4|19656.4|19672.8|19660.8|19668.4|19656.4|4
1744295200000|2025-04-10 14:26:40|19669.9|19657.9|19672.4|19660.4|19676.3|19664.3|19669.9|19657.9|19
1744295210000|2025-04-10 14:26:50|19671.3|19659.3|19673.6|19661.6|19673.8|19661.8|19669.9|19657.9|11
1744295220000|2025-04-10 14:27:00|19672.6|19660.6|19673.6|19661.6|19673.6|19661.6|19672.3|19660.3|0
1744295230000|2025-04-10 14:27:10|19672.3|19660.3|19675.9|19663.9|19676.1|19664.1|19672.3|19660.3|21
1744295240000|2025-04-10 14:27:20|19674.8|19662.8|19670.9|19658.9|19675.9|19663.9|19670.7|19658.7|6
1744295250000|2025-04-10 14:27:30|19670.7|19658.7|19665.9|19653.9|19670.7|19658.7|19665.9|19653.9|12
1744295260000|2025-04-10 14:27:40|19665.7|19653.7|19665.7|19653.7|19665.9|19653.9|19665.7|19653.7|0
1744295270000|2025-04-10 14:27:50|19665.4|19653.4|19660.9|19648.9|19665.9|19653.9|19660.9|19648.9|13
1744295280000|2025-04-10 14:28:00|19655.9|19643.9|19658.8|19646.8|19661.3|19649.3|19655.9|19643.9|27
1744295290000|2025-04-10 14:28:10|19657.3|19645.3|19657.8|19645.8|19658.8|19646.8|19657.3|19645.3|0
1744295300000|2025-04-10 14:28:20|19658.8|19646.8|19655.1|19643.1|19658.8|19646.8|19655.1|19643.1|10
1744295310000|2025-04-10 14:28:30|19658.8|19646.8|19656.3|19644.3|19661.1|19649.1|19655.3|19643.3|21
1744295320000|2025-04-10 14:28:40|19655.3|19643.3|19654|19642|19656.3|19644.3|19654|19642|10
1744295330000|2025-04-10 14:28:50|19656.1|19644.1|19655.1|19643.1|19656.1|19644.1|19655.1|19643.1|11
1744295340000|2025-04-10 14:29:00|19654|19642|19654|19642|19654|19642|19654|19642|4
1744295350000|2025-04-10 14:29:10|19653.6|19641.6|19651.3|19639.3|19653.6|19641.6|19651.1|19639.1|8
1744295360000|2025-04-10 14:29:20|19651.1|19639.1|19654.8|19642.8|19654.8|19642.8|19651.1|19639.1|17
1744295370000|2025-04-10 14:29:30|19658.4|19646.4|19658.4|19646.4|19658.4|19646.4|19657.3|19645.3|23
1744295380000|2025-04-10 14:29:40|19657.3|19645.3|19667.3|19655.3|19667.3|19655.3|19657.3|19645.3|23
1744295390000|2025-04-10 14:29:50|19667.1|19655.1|19662.3|19650.3|19667.1|19655.1|19662.3|19650.3|9
1744295400000|2025-04-10 14:30:00|19664.4|19652.4|19664.8|19652.8|19666.9|19654.9|19662.3|19650.3|11
1744295410000|2025-04-10 14:30:10|19665.9|19653.9|19664.8|19652.8|19665.9|19653.9|19664.8|19652.8|7
1744295420000|2025-04-10 14:30:20|19664.4|19652.4|19662.3|19650.3|19664.8|19652.8|19661.9|19649.9|26
1744295430000|2025-04-10 14:30:30|19660.9|19648.9|19659.8|19647.8|19660.9|19648.9|19658.6|19646.6|3
1744295440000|2025-04-10 14:30:40|19660.9|19648.9|19663.4|19651.4|19664.2|19652.2|19660.9|19648.9|36
1744295450000|2025-04-10 14:30:50|19662.3|19650.3|19661.1|19649.1|19662.3|19650.3|19660.9|19648.9|2
1744295460000|2025-04-10 14:31:00|19662.1|19650.1|19655.4|19643.4|19662.3|19650.3|19655.4|19643.4|47
1744295470000|2025-04-10 14:31:10|19656.5|19644.5|19654.2|19642.2|19656.9|19644.9|19652.5|19640.5|22
1744295480000|2025-04-10 14:31:20|19655.4|19643.4|19660.4|19648.4|19661.9|19649.9|19655.4|19643.4|20
1744295490000|2025-04-10 14:31:30|19661.9|19649.9|19665.4|19653.4|19665.4|19653.4|19661.9|19649.9|8
1744295500000|2025-04-10 14:31:40|19662.9|19650.9|19660.4|19648.4|19662.9|19650.9|19659.2|19647.2|8
1744295510000|2025-04-10 14:31:50|19661.7|19649.7|19674.6|19662.6|19674.6|19662.6|19660.4|19648.4|14
1744295520000|2025-04-10 14:32:00|19673.6|19661.6|19672.3|19660.3|19676.1|19664.1|19672.3|19660.3|5
1744295530000|2025-04-10 14:32:10|19671.3|19659.3|19672.3|19660.3|19673.6|19661.6|19671.1|19659.1|4
1744295540000|2025-04-10 14:32:20|19673.6|19661.6|19671.1|19659.1|19673.6|19661.6|19670.9|19658.9|2
1744295550000|2025-04-10 14:32:30|19670.9|19658.9|19669.8|19657.8|19671.1|19659.1|19669.8|19657.8|3
1744295560000|2025-04-10 14:32:40|19668.8|19656.8|19669.6|19657.6|19669.6|19657.6|19668.6|19656.6|4
1744295570000|2025-04-10 14:32:50|19668.6|19656.6|19664|19652|19668.6|19656.6|19664|19652|15
1744295580000|2025-04-10 14:33:00|19667.3|19655.3|19653.4|19641.4|19667.3|19655.3|19653.4|19641.4|26
1744295590000|2025-04-10 14:33:10|19654.8|19642.8|19660.9|19648.9|19662.3|19650.3|19654.8|19642.8|10
1744295600000|2025-04-10 14:33:20|19659.8|19647.8|19664.8|19652.8|19664.8|19652.8|19659.8|19647.8|10
1744295610000|2025-04-10 14:33:30|19664.6|19652.6|19660.9|19648.9|19664.6|19652.6|19660.9|19648.9|2
1744295620000|2025-04-10 14:33:40|19659.8|19647.8|19660.6|19648.6|19662.9|19650.9|19659.8|19647.8|7
1744295630000|2025-04-10 14:33:50|19660.9|19648.9|19659.6|19647.6|19661.1|19649.1|19658.4|19646.4|7
1744295640000|2025-04-10 14:34:00|19658.6|19646.6|19658.4|19646.4|19658.6|19646.6|19657.1|19645.1|1
1744295650000|2025-04-10 14:34:10|19657.3|19645.3|19654.8|19642.8|19657.3|19645.3|19654.8|19642.8|3
1744295660000|2025-04-10 14:34:20|19653.4|19641.4|19646.1|19634.1|19653.4|19641.4|19646.1|19634.1|12
1744295670000|2025-04-10 14:34:30|19647.1|19635.1|19647.1|19635.1|19648.4|19636.4|19646.9|19634.9|4
1744295680000|2025-04-10 14:34:40|19646.9|19634.9|19648.4|19636.4|19648.4|19636.4|19645.9|19633.9|4
1744295690000|2025-04-10 14:34:50|19648.6|19636.6|19648.6|19636.6|19648.6|19636.6|19647.5|19635.5|10
1744295700000|2025-04-10 14:35:00|19648.8|19636.8|19651.1|19639.1|19651.1|19639.1|19648.6|19636.6|13
1744295710000|2025-04-10 14:35:10|19654.8|19642.8|19656.1|19644.1|19656.1|19644.1|19654.8|19642.8|5
1744295720000|2025-04-10 14:35:20|19657.3|19645.3|19656.1|19644.1|19658.4|19646.4|19656.1|19644.1|4
1744295730000|2025-04-10 14:35:30|19657.1|19645.1|19657.3|19645.3|19657.3|19645.3|19656.1|19644.1|1
1744295740000|2025-04-10 14:35:40|19658.4|19646.4|19656.3|19644.3|19658.4|19646.4|19653.6|19641.6|8
1744295750000|2025-04-10 14:35:50|19657.3|19645.3|19655.9|19643.9|19657.3|19645.3|19654.8|19642.8|10
1744295760000|2025-04-10 14:36:00|19656.9|19644.9|19654.6|19642.6|19656.9|19644.9|19653.3|19641.3|6
1744295770000|2025-04-10 14:36:10|19656.9|19644.9|19657.3|19645.3|19660.4|19648.4|19656.9|19644.9|13
1744295780000|2025-04-10 14:36:20|19658.3|19646.3|19654.6|19642.6|19659.8|19647.8|19653.3|19641.3|3
1744295790000|2025-04-10 14:36:30|19654.8|19642.8|19658.6|19646.6|19658.6|19646.6|19653.3|19641.3|12
1744295800000|2025-04-10 14:36:40|19660.6|19648.6|19689.4|19677.4|19689.4|19677.4|19659.8|19647.8|30
1744295810000|2025-04-10 14:36:50|19688.3|19676.3|19690.8|19678.8|19692.1|19680.1|19687.1|19675.1|12
1744295820000|2025-04-10 14:37:00|19692.3|19680.3|19688.6|19676.6|19692.3|19680.3|19685|19673|13
1744295830000|2025-04-10 14:37:10|19687.5|19675.5|19687.3|19675.3|19691.3|19679.3|19687.3|19675.3|8
1744295840000|2025-04-10 14:37:20|19686.3|19674.3|19684.8|19672.8|19686.3|19674.3|19684.8|19672.8|0
1744295850000|2025-04-10 14:37:30|19685.8|19673.8|19684.8|19672.8|19687.3|19675.3|19684.8|19672.8|9
1744295860000|2025-04-10 14:37:40|19682.7|19670.7|19680|19668|19682.7|19670.7|19680|19668|2
1744295870000|2025-04-10 14:37:50|19683.8|19671.8|19686.3|19674.3|19686.3|19674.3|19682.7|19670.7|6
1744295880000|2025-04-10 14:38:00|19685.2|19673.2|19677.7|19665.7|19685.2|19673.2|19677.7|19665.7|13
1744295890000|2025-04-10 14:38:10|19678.8|19666.8|19682.3|19670.3|19684.8|19672.8|19677.7|19665.7|10
1744295900000|2025-04-10 14:38:20|19683.3|19671.3|19687.3|19675.3|19687.3|19675.3|19683.3|19671.3|1
1744295910000|2025-04-10 14:38:30|19686.3|19674.3|19684.8|19672.8|19686.3|19674.3|19683.3|19671.3|3
1744295920000|2025-04-10 14:38:40|19684.6|19672.6|19684.8|19672.8|19684.8|19672.8|19683.6|19671.6|0
1744295930000|2025-04-10 14:38:50|19683.8|19671.8|19677.3|19665.3|19684.8|19672.8|19677.3|19665.3|10
1744295940000|2025-04-10 14:39:00|19677.1|19665.1|19677.3|19665.3|19678.3|19666.3|19676.9|19664.9|1
1744295950000|2025-04-10 14:39:10|19676.9|19664.9|19674.8|19662.8|19678.3|19666.3|19674.8|19662.8|4
1744295970000|2025-04-10 14:39:30|19675.8|19663.8|19677.3|19665.3|19679.8|19667.8|19675.8|19663.8|14
1744295980000|2025-04-10 14:39:40|19676.3|19664.3|19677.3|19665.3|19677.3|19665.3|19676.3|19664.3|0
1744295990000|2025-04-10 14:39:50|19678.6|19666.6|19682.3|19670.3|19683.3|19671.3|19678.6|19666.6|10
1744296000000|2025-04-10 14:40:00|19680.8|19668.8|19678.3|19666.3|19680.8|19668.8|19677.3|19665.3|14
1744296010000|2025-04-10 14:40:10|19685.6|19673.6|19683.3|19671.3|19687.1|19675.1|19683.3|19671.3|6
1744296020000|2025-04-10 14:40:20|19683.6|19671.6|19683.6|19671.6|19683.6|19671.6|19683.6|19671.6|1
1744296030000|2025-04-10 14:40:30|19682.5|19670.5|19683.3|19671.3|19683.6|19671.6|19682.3|19670.3|2
1744296040000|2025-04-10 14:40:40|19683.6|19671.6|19683.6|19671.6|19683.6|19671.6|19683.6|19671.6|0
1744296050000|2025-04-10 14:40:50|19683.3|19671.3|19684.8|19672.8|19692.1|19680.1|19683.3|19671.3|7
1744296060000|2025-04-10 14:41:00|19686.9|19674.9|19689.8|19677.8|19689.8|19677.8|19684.8|19672.8|11
1744296070000|2025-04-10 14:41:10|19688.8|19676.8|19689.8|19677.8|19693.6|19681.6|19688.8|19676.8|6
1744296080000|2025-04-10 14:41:20|19688.3|19676.3|19687.3|19675.3|19689.8|19677.8|19685.8|19673.8|8
1744296090000|2025-04-10 14:41:30|19688.3|19676.3|19684.6|19672.6|19688.3|19676.3|19684.6|19672.6|1
1744296100000|2025-04-10 14:41:40|19684.8|19672.8|19680.8|19668.8|19685.8|19673.8|19680.8|19668.8|1
1744296110000|2025-04-10 14:41:50|19678.8|19666.8|19680|19668|19680|19668|19678.8|19666.8|9
1744296120000|2025-04-10 14:42:00|19679.8|19667.8|19681|19669|19681|19669|19679.8|19667.8|3
1744296130000|2025-04-10 14:42:10|19681.3|19669.3|19681.3|19669.3|19681.3|19669.3|19678.8|19666.8|2
1744296140000|2025-04-10 14:42:20|19683.3|19671.3|19677.7|19665.7|19684.8|19672.8|19677.7|19665.7|14
1744296150000|2025-04-10 14:42:30|19678.8|19666.8|19675.2|19663.2|19679|19667|19675.2|19663.2|17
1744296160000|2025-04-10 14:42:40|19676.3|19664.3|19679.2|19667.2|19680.5|19668.5|19676.3|19664.3|6
1744296170000|2025-04-10 14:42:50|19678.2|19666.2|19678.2|19666.2|19679.2|19667.2|19678.2|19666.2|0
1744296180000|2025-04-10 14:43:00|19677.1|19665.1|19674.2|19662.2|19677.1|19665.1|19674.2|19662.2|2
1744296190000|2025-04-10 14:43:10|19670.7|19658.7|19669|19657|19670.7|19658.7|19669|19657|9
1744296200000|2025-04-10 14:43:20|19669.2|19657.2|19663.3|19651.3|19669.2|19657.2|19663.3|19651.3|24
1744296210000|2025-04-10 14:43:30|19664.6|19652.6|19663.3|19651.3|19664.6|19652.6|19663.3|19651.3|4
1744296220000|2025-04-10 14:43:40|19663.1|19651.1|19663.1|19651.1|19663.1|19651.1|19662.9|19650.9|19
1744296230000|2025-04-10 14:43:50|19662.9|19650.9|19658.8|19646.8|19663.3|19651.3|19658.8|19646.8|24
1744296240000|2025-04-10 14:44:00|19658.5|19646.5|19646.3|19634.3|19658.5|19646.5|19646.3|19634.3|10
1744296250000|2025-04-10 14:44:10|19647.3|19635.3|19650|19638|19654.8|19642.8|19647.3|19635.3|10
1744296260000|2025-04-10 14:44:20|19650.2|19638.2|19653.8|19641.8|19653.8|19641.8|19650|19638|5
1744296270000|2025-04-10 14:44:30|19654|19642|19657.7|19645.7|19660.2|19648.2|19654|19642|12
1744296280000|2025-04-10 14:44:40|19660|19648|19657.5|19645.5|19660|19648|19656.3|19644.3|4
1744296290000|2025-04-10 14:44:50|19656.5|19644.5|19656.3|19644.3|19656.7|19644.7|19655.2|19643.2|1
1744296300000|2025-04-10 14:45:00|19655.2|19643.2|19654|19642|19656.7|19644.7|19654|19642|14
1744296310000|2025-04-10 14:45:10|19654.2|19642.2|19646.5|19634.5|19654.2|19642.2|19646.3|19634.3|4
1744296320000|2025-04-10 14:45:20|19646.7|19634.7|19646.7|19634.7|19646.7|19634.7|19646.7|19634.7|0
1744296330000|2025-04-10 14:45:30|19646.5|19634.5|19649.2|19637.2|19650|19638|19646.5|19634.5|10
1744296340000|2025-04-10 14:45:40|19648.2|19636.2|19653.2|19641.2|19654.2|19642.2|19648.2|19636.2|5
1744296350000|2025-04-10 14:45:50|19652.1|19640.1|19651.9|19639.9|19654.2|19642.2|19651.9|19639.9|2
1744296360000|2025-04-10 14:46:00|19650.7|19638.7|19650.2|19638.2|19651.7|19639.7|19646.9|19634.9|20
1744296370000|2025-04-10 14:46:10|19651.3|19639.3|19646.3|19634.3|19651.7|19639.7|19646.3|19634.3|22
1744296380000|2025-04-10 14:46:20|19645.2|19633.2|19641.9|19629.9|19645.2|19633.2|19641.9|19629.9|9
1744296390000|2025-04-10 14:46:30|19643.2|19631.2|19639.4|19627.4|19643.2|19631.2|19639.2|19627.2|33
1744296400000|2025-04-10 14:46:40|19645.7|19633.7|19643.2|19631.2|19645.7|19633.7|19643.2|19631.2|53
1744296410000|2025-04-10 14:46:50|19641.7|19629.7|19640.7|19628.7|19641.7|19629.7|19640.7|19628.7|1
1744296420000|2025-04-10 14:47:00|19637.1|19625.1|19634.8|19622.8|19637.1|19625.1|19634.8|19622.8|12
1744296430000|2025-04-10 14:47:10|19635.9|19623.9|19638.6|19626.6|19638.6|19626.6|19635.9|19623.9|13
1744296440000|2025-04-10 14:47:20|19639.6|19627.6|19637.3|19625.3|19639.6|19627.6|19637.1|19625.1|0
1744296450000|2025-04-10 14:47:30|19637.6|19625.6|19639.6|19627.6|19639.6|19627.6|19637.6|19625.6|3
1744296460000|2025-04-10 14:47:40|19640.1|19628.1|19642.1|19630.1|19643.6|19631.6|19640.1|19628.1|18
1744296470000|2025-04-10 14:47:50|||||||||2
1744296480000|2025-04-10 14:48:00|19639.6|19627.6|19639.6|19627.6|19640.9|19628.9|19639.6|19627.6|6
1744296490000|2025-04-10 14:48:10|19639.4|19627.4|19638.6|19626.6|19639.6|19627.6|19637.6|19625.6|4
1744296500000|2025-04-10 14:48:20|19639.6|19627.6|19637.1|19625.1|19639.6|19627.6|19637.1|19625.1|4
1744296510000|2025-04-10 14:48:30|19636.9|19624.9|19637.1|19625.1|19637.1|19625.1|19636.9|19624.9|2
1744296520000|2025-04-10 14:48:40|19636.9|19624.9|19637.1|19625.1|19637.1|19625.1|19636.9|19624.9|6
1744296530000|2025-04-10 14:48:50|19636.9|19624.9|19640.6|19628.6|19645.4|19633.4|19636.9|19624.9|6
1744296540000|2025-04-10 14:49:00|19640.4|19628.4|19639.2|19627.2|19640.4|19628.4|19639.2|19627.2|2
1744296550000|2025-04-10 14:49:10|19639.4|19627.4|19641.7|19629.7|19641.7|19629.7|19639.4|19627.4|5
1744296560000|2025-04-10 14:49:20|19639.4|19627.4|19638.1|19626.1|19639.4|19627.4|19637.9|19625.9|3
1744296570000|2025-04-10 14:49:30|19637.9|19625.9|19639.4|19627.4|19641.7|19629.7|19637.9|19625.9|9
1744296580000|2025-04-10 14:49:40|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|19636.9|19624.9|4
1744296590000|2025-04-10 14:49:50|19638.1|19626.1|19639.4|19627.4|19639.4|19627.4|19636.9|19624.9|7
1744296600000|2025-04-10 14:50:00|19638.4|19626.4|19638.1|19626.1|19639.4|19627.4|19637.1|19625.1|9
1744296610000|2025-04-10 14:50:10|19639.4|19627.4|19638.1|19626.1|19639.4|19627.4|19638.1|19626.1|0
1744296620000|2025-04-10 14:50:20|19639.2|19627.2|19639.2|19627.2|19639.4|19627.4|19638.4|19626.4|5
1744296630000|2025-04-10 14:50:30|19639.4|19627.4|19638.1|19626.1|19639.4|19627.4|19638.1|19626.1|3
1744296640000|2025-04-10 14:50:40|19639.2|19627.2|19639.2|19627.2|19639.2|19627.2|19636.9|19624.9|6
1744296650000|2025-04-10 14:50:50|19643.1|19631.1|19644.2|19632.2|19644.2|19632.2|19641.7|19629.7|7
1744296660000|2025-04-10 14:51:00|19644.4|19632.4|19644.4|19632.4|19644.4|19632.4|19642.1|19630.1|5
1744296670000|2025-04-10 14:51:10|19646.5|19634.5|19645.9|19633.9|19647.1|19635.1|19645.9|19633.9|13
1744296680000|2025-04-10 14:51:20|19645.6|19633.6|19642.1|19630.1|19647.1|19635.1|19642.1|19630.1|4
1744296700000|2025-04-10 14:51:40|19640.9|19628.9|19640.6|19628.6|19641.1|19629.1|19639.4|19627.4|8
1744296710000|2025-04-10 14:51:50|19641.7|19629.7|19639.4|19627.4|19641.7|19629.7|19639.4|19627.4|0
1744296720000|2025-04-10 14:52:00|19639.2|19627.2|19639.4|19627.4|19639.4|19627.4|19636.9|19624.9|16
1744296730000|2025-04-10 14:52:10|19638.4|19626.4|19638.6|19626.6|19638.6|19626.6|19636.7|19624.7|11
1744296740000|2025-04-10 14:52:20|19637.1|19625.1|19637.1|19625.1|19637.3|19625.3|19636.1|19624.1|4
1744296750000|2025-04-10 14:52:30|19637.3|19625.3|19635.2|19623.2|19640.6|19628.6|19635.2|19623.2|35
1744296760000|2025-04-10 14:52:40|19636.2|19624.2|19638.1|19626.1|19638.1|19626.1|19629.4|19617.4|18
1744296770000|2025-04-10 14:52:50|19637.1|19625.1|19637.1|19625.1|19637.1|19625.1|19635.6|19623.6|4
1744296780000|2025-04-10 14:53:00|19636.1|19624.1|19638.1|19626.1|19638.6|19626.6|19635.6|19623.6|3
1744296790000|2025-04-10 14:53:10|19637.1|19625.1|19642.1|19630.1|19642.1|19630.1|19636.1|19624.1|8
1744296800000|2025-04-10 14:53:20|19642.5|19630.5|19642.1|19630.1|19642.5|19630.5|19642.1|19630.1|2
1744296810000|2025-04-10 14:53:30|19641.1|19629.1|19646.1|19634.1|19647.1|19635.1|19640.8|19628.8|13
1744296820000|2025-04-10 14:53:40|19647.1|19635.1|19642.1|19630.1|19647.1|19635.1|19642.1|19630.1|4
1744296830000|2025-04-10 14:53:50|19641.1|19629.1|19638.3|19626.3|19641.1|19629.1|19638.3|19626.3|3
1744296840000|2025-04-10 14:54:00|19638.1|19626.1|19637.1|19625.1|19638.1|19626.1|19637.1|19625.1|0
1744296850000|2025-04-10 14:54:10|19638.3|19626.3|19634.6|19622.6|19638.3|19626.3|19634.6|19622.6|7
1744296860000|2025-04-10 14:54:20|19632.1|19620.1|19634.6|19622.6|19636.7|19624.7|19632.1|19620.1|6
1744296870000|2025-04-10 14:54:30|19633.1|19621.1|19637.3|19625.3|19637.3|19625.3|19632.1|19620.1|27
1744296880000|2025-04-10 14:54:40|19637.1|19625.1|19631.1|19619.1|19637.1|19625.1|19631.1|19619.1|5
1744296890000|2025-04-10 14:54:50|19632.1|19620.1|19631.9|19619.9|19632.1|19620.1|19629.6|19617.6|8
1744296900000|2025-04-10 14:55:00|19633.1|19621.1|19631.1|19619.1|19637.1|19625.1|19631.1|19619.1|16
1744296910000|2025-04-10 14:55:10|19632.1|19620.1|19635.6|19623.6|19635.8|19623.8|19631.1|19619.1|4
1744296920000|2025-04-10 14:55:20|19633.6|19621.6|19630.6|19618.6|19633.6|19621.6|19630.6|19618.6|2
1744296930000|2025-04-10 14:55:30|19630.8|19618.8|19630.6|19618.6|19631.9|19619.9|19630.6|19618.6|25
1744296940000|2025-04-10 14:55:40|19631.7|19619.7|19631.9|19619.9|19631.9|19619.9|19630.6|19618.6|2
1744296950000|2025-04-10 14:55:50|19633.1|19621.1|19631.1|19619.1|19633.1|19621.1|19631.1|19619.1|10
1744296960000|2025-04-10 14:56:00|19630.8|19618.8|19631.1|19619.1|19631.1|19619.1|19630.8|19618.8|2
1744296970000|2025-04-10 14:56:10|19630.8|19618.8|19631.1|19619.1|19632.1|19620.1|19630.8|19618.8|3
1744296980000|2025-04-10 14:56:20|19632.1|19620.1|19632.3|19620.3|19632.3|19620.3|19632.1|19620.1|0
1744296990000|2025-04-10 14:56:30|19634.6|19622.6|19634.6|19622.6|19634.6|19622.6|19634.6|19622.6|10
1744297000000|2025-04-10 14:56:40|19632.1|19620.1|19632.1|19620.1|19632.1|19620.1|19631.1|19619.1|11
1744297010000|2025-04-10 14:56:50|19631.1|19619.1|19629.6|19617.6|19631.1|19619.1|19629.6|19617.6|2
1744297020000|2025-04-10 14:57:00|19632.1|19620.1|19630.6|19618.6|19632.1|19620.1|19630.6|19618.6|3
1744297030000|2025-04-10 14:57:10|19629.6|19617.6|19624.8|19612.8|19629.6|19617.6|19624.8|19612.8|29
1744297040000|2025-04-10 14:57:20|19633.6|19621.6|19632.3|19620.3|19633.6|19621.6|19629.8|19617.8|10
1744297060000|2025-04-10 14:57:40|19632.1|19620.1|19622.7|19610.7|19632.3|19620.3|19622.5|19610.5|77
1744297070000|2025-04-10 14:57:50|19622.5|19610.5|19622.7|19610.7|19622.7|19610.7|19622.5|19610.5|1
1744297080000|2025-04-10 14:58:00|19621.5|19609.5|19621.5|19609.5|19621.5|19609.5|19621.5|19609.5|2
1744297090000|2025-04-10 14:58:10|19627.7|19615.7|19625.2|19613.2|19627.7|19615.7|19625.2|19613.2|7
1744297100000|2025-04-10 14:58:20|19625|19613|19622.7|19610.7|19625|19613|19622.7|19610.7|2
1744297110000|2025-04-10 14:58:30|19622.3|19610.3|19624.6|19612.6|19627.1|19615.1|19622.3|19610.3|46
1744297120000|2025-04-10 14:58:40|19625.8|19613.8|19627.1|19615.1|19628.1|19616.1|19625.8|19613.8|43
1744297130000|2025-04-10 14:58:50|19629.4|19617.4|19631.6|19619.6|19631.9|19619.9|19628.5|19616.5|10
1744297140000|2025-04-10 14:59:00|19630.6|19618.6|19632.1|19620.1|19632.1|19620.1|19626.9|19614.9|12
1744297150000|2025-04-10 14:59:10|19634.1|19622.1|19631.6|19619.6|19638.7|19626.7|19631.6|19619.6|20
1744297160000|2025-04-10 14:59:20|19630.6|19618.6|19630.4|19618.4|19630.6|19618.6|19628.9|19616.9|2
1744297170000|2025-04-10 14:59:30|19631.4|19619.4|19630.2|19618.2|19631.4|19619.4|19628.9|19616.9|3
1744297180000|2025-04-10 14:59:40|19631.2|19619.2|19635.4|19623.4|19635.4|19623.4|19631.2|19619.2|6
1744297190000|2025-04-10 14:59:50|19635.2|19623.2|19634.1|19622.1|19639.1|19627.1|19634.1|19622.1|7
1744297200000|2025-04-10 15:00:00|19631|19619|19628.1|19616.1|19632.7|19620.7|19625.6|19613.6|13
1744297210000|2025-04-10 15:00:10|19629.4|19617.4|19628.1|19616.1|19629.4|19617.4|19628.1|19616.1|3
1744297220000|2025-04-10 15:00:20|19627.9|19615.9|19626.6|19614.6|19628.1|19616.1|19626.6|19614.6|3
1744297230000|2025-04-10 15:00:30|19626.9|19614.9|19624.4|19612.4|19626.9|19614.9|19624.4|19612.4|4
1744297240000|2025-04-10 15:00:40|19626.6|19614.6|19624.4|19612.4|19626.6|19614.6|19624.4|19612.4|18
1744297250000|2025-04-10 15:00:50|19621.9|19609.9|19621.9|19609.9|19621.9|19609.9|19621.9|19609.9|1
1744297260000|2025-04-10 15:01:00|19621.6|19609.6|19621|19609|19622.3|19610.3|19619.6|19607.6|27
1744297270000|2025-04-10 15:01:10|19620.8|19608.8|19622.1|19610.1|19623.1|19611.1|19619.6|19607.6|9
1744297280000|2025-04-10 15:01:20|19627.1|19615.1|19624.8|19612.8|19627.1|19615.1|19624.8|19612.8|12
1744297290000|2025-04-10 15:01:30|19624.6|19612.6|19630.8|19618.8|19630.8|19618.8|19624.6|19612.6|24
1744297300000|2025-04-10 15:01:40|19631|19619|19627.1|19615.1|19633.5|19621.5|19627.1|19615.1|15
1744297310000|2025-04-10 15:01:50|19626|19614|19630.4|19618.4|19630.4|19618.4|19626|19614|8
1744297320000|2025-04-10 15:02:00|19630.6|19618.6|19629.6|19617.6|19631.9|19619.9|19629.6|19617.6|1
1744297330000|2025-04-10 15:02:10|19629.4|19617.4|19628.1|19616.1|19629.4|19617.4|19628.1|19616.1|4
1744297340000|2025-04-10 15:02:20|19626.9|19614.9|19630.6|19618.6|19631.9|19619.9|19625|19613|16
1744297350000|2025-04-10 15:02:30|19629.4|19617.4|19629.1|19617.1|19630.6|19618.6|19629.1|19617.1|0
1744297360000|2025-04-10 15:02:40|19629.3|19617.3|19629.1|19617.1|19629.3|19617.3|19628.9|19616.9|0
1744297370000|2025-04-10 15:02:50|19628.9|19616.9|19628.1|19616.1|19628.9|19616.9|19628.1|19616.1|2
1744297380000|2025-04-10 15:03:00|19629.1|19617.1|19624.3|19612.3|19629.1|19617.1|19624.1|19612.1|3
1744297390000|2025-04-10 15:03:10|19624.1|19612.1|19623.1|19611.1|19624.1|19612.1|19623.1|19611.1|0
1744297400000|2025-04-10 15:03:20|19624.3|19612.3|19623.1|19611.1|19626.6|19614.6|19623.1|19611.1|11
1744297410000|2025-04-10 15:03:30|19624.1|19612.1|19626.6|19614.6|19626.6|19614.6|19624.1|19612.1|10
1744297420000|2025-04-10 15:03:40|19626.8|19614.8|19630.6|19618.6|19631.8|19619.8|19626.8|19614.8|10
1744297430000|2025-04-10 15:03:50|19629.3|19617.3|19629.3|19617.3|19630.6|19618.6|19629.3|19617.3|5
1744297440000|2025-04-10 15:04:00|19626.8|19614.8|19626.8|19614.8|19628.1|19616.1|19626.8|19614.8|8
1744297450000|2025-04-10 15:04:10|||||||||2
1744297460000|2025-04-10 15:04:20|19624.8|19612.8|19627.1|19615.1|19627.3|19615.3|19624.8|19612.8|15
1744297470000|2025-04-10 15:04:30|19627.3|19615.3|19624.6|19612.6|19627.3|19615.3|19624.6|19612.6|3
1744297480000|2025-04-10 15:04:40|19624.8|19612.8|19623.5|19611.5|19624.8|19612.8|19623.5|19611.5|1
1744297490000|2025-04-10 15:04:50|19624.6|19612.6|19623.5|19611.5|19624.8|19612.8|19623.5|19611.5|1
1744297500000|2025-04-10 15:05:00|19622.1|19610.1|19617.1|19605.1|19622.1|19610.1|19617.1|19605.1|20
1744297510000|2025-04-10 15:05:10|19617.3|19605.3|19614.8|19602.8|19619.3|19607.3|19614.6|19602.6|31
1744297520000|2025-04-10 15:05:20|19609.8|19597.8|19610|19598|19610.2|19598.2|19607.3|19595.3|19
1744297530000|2025-04-10 15:05:30|19610.2|19598.2|19608.7|19596.7|19613.5|19601.5|19608.7|19596.7|6
1744297540000|2025-04-10 15:05:40|19607.5|19595.5|19608.5|19596.5|19608.7|19596.7|19607.5|19595.5|11
1744297550000|2025-04-10 15:05:50|19608.7|19596.7|19609.8|19597.8|19609.8|19597.8|19608.7|19596.7|9
1744297560000|2025-04-10 15:06:00|19607.5|19595.5|19613.5|19601.5|19615|19603|19607.5|19595.5|25
1744297570000|2025-04-10 15:06:10|19612.5|19600.5|19615.6|19603.6|19619.3|19607.3|19612.5|19600.5|27
1744297580000|2025-04-10 15:06:20|19613.5|19601.5|19614.8|19602.8|19614.8|19602.8|19611|19599|6
1744297590000|2025-04-10 15:06:30|19613.5|19601.5|19614.6|19602.6|19614.6|19602.6|19613.5|19601.5|1
1744297600000|2025-04-10 15:06:40|19613.5|19601.5|19623.5|19611.5|19623.5|19611.5|19613.5|19601.5|14
1744297610000|2025-04-10 15:06:50|19623.3|19611.3|19628.1|19616.1|19628.3|19616.3|19623.3|19611.3|19
1744297620000|2025-04-10 15:07:00|19627.1|19615.1|19628.5|19616.5|19630.6|19618.6|19626|19614|7
1744297630000|2025-04-10 15:07:10|19629.6|19617.6|19634.1|19622.1|19637.9|19625.9|19629.6|19617.6|40
1744297640000|2025-04-10 15:07:20|19633.1|19621.1|19633.1|19621.1|19634.1|19622.1|19632.6|19620.6|18
1744297650000|2025-04-10 15:07:30|19632.6|19620.6|19630.6|19618.6|19632.9|19620.9|19630.6|19618.6|4
1744297660000|2025-04-10 15:07:40|19629.6|19617.6|19639.7|19627.7|19639.9|19627.9|19629.6|19617.6|9
1744297670000|2025-04-10 15:07:50|19639.9|19627.9|19642.2|19630.2|19647.2|19635.2|19639.7|19627.7|11
1744297680000|2025-04-10 15:08:00|19641.2|19629.2|19638.7|19626.7|19641.2|19629.2|19638.7|19626.7|8
1744297690000|2025-04-10 15:08:10|19639.9|19627.9|19638.7|19626.7|19639.9|19627.9|19638.7|19626.7|3
1744297700000|2025-04-10 15:08:20|19639.7|19627.7|19638.7|19626.7|19639.7|19627.7|19638.7|19626.7|3
1744297710000|2025-04-10 15:08:30|19634.1|19622.1|19630.1|19618.1|19634.1|19622.1|19629.9|19617.9|7
1744297720000|2025-04-10 15:08:40|19631.2|19619.2|19629.9|19617.9|19631.2|19619.2|19629.9|19617.9|0
1744297730000|2025-04-10 15:08:50|19631|19619|19633.7|19621.7|19633.7|19621.7|19631|19619|5
1744297740000|2025-04-10 15:09:00|19632.6|19620.6|19639.9|19627.9|19641.8|19629.8|19632.4|19620.4|7
1744297750000|2025-04-10 15:09:10|19639.7|19627.7|19643.2|19631.2|19644.7|19632.7|19639.7|19627.7|14
1744297760000|2025-04-10 15:09:20|19645.3|19633.3|19644.5|19632.5|19645.7|19633.7|19644.5|19632.5|3
1744297770000|2025-04-10 15:09:30|19644.7|19632.7|19642|19630|19644.7|19632.7|19642|19630|13
1744297780000|2025-04-10 15:09:40|19642.2|19630.2|19640.7|19628.7|19642.2|19630.2|19640.7|19628.7|1
1744297790000|2025-04-10 15:09:50|19638.2|19626.2|19635.7|19623.7|19638.2|19626.2|19635.7|19623.7|12
1744297800000|2025-04-10 15:10:00|19634.7|19622.7|19633.2|19621.2|19635.7|19623.7|19632|19620|1
1744297810000|2025-04-10 15:10:10|19633.4|19621.4|19633.2|19621.2|19634.5|19622.5|19633.2|19621.2|20
1744297820000|2025-04-10 15:10:20|19633.4|19621.4|19637.2|19625.2|19640.7|19628.7|19633.4|19621.4|11
1744297830000|2025-04-10 15:10:30|19638.2|19626.2|19643|19631|19646.8|19634.8|19638.2|19626.2|6
1744297840000|2025-04-10 15:10:40|19645.7|19633.7|19642.2|19630.2|19647.2|19635.2|19642.2|19630.2|7
1744297850000|2025-04-10 15:10:50|19641.8|19629.8|19639.7|19627.7|19641.8|19629.8|19639.7|19627.7|1
1744297860000|2025-04-10 15:11:00|19638.7|19626.7|19637|19625|19638.7|19626.7|19637|19625|3
1744297870000|2025-04-10 15:11:10|19634.7|19622.7|19633.2|19621.2|19635.7|19623.7|19633.2|19621.2|6
1744297880000|2025-04-10 15:11:20|19632.2|19620.2|19630.9|19618.9|19632.2|19620.2|19629.7|19617.7|11
1744297890000|2025-04-10 15:11:30|19629.9|19617.9|19629.9|19617.9|19630.9|19618.9|19629.9|19617.9|18
1744297900000|2025-04-10 15:11:40|19628.9|19616.9|19624.7|19612.7|19628.9|19616.9|19624.7|19612.7|10
1744297910000|2025-04-10 15:11:50|19623.4|19611.4|19613.7|19601.7|19623.4|19611.4|19613.7|19601.7|11
1744297920000|2025-04-10 15:12:00|19612.6|19600.6|19612.4|19600.4|19612.6|19600.6|19612.4|19600.4|4
1744297930000|2025-04-10 15:12:10|19611.4|19599.4|19611.4|19599.4|19611.4|19599.4|19611.4|19599.4|0
1744297940000|2025-04-10 15:12:20|19611.6|19599.6|19611.6|19599.6|19611.6|19599.6|19610.3|19598.3|19
1744297950000|2025-04-10 15:12:30|19614.1|19602.1|19615.6|19603.6|19618.1|19606.1|19614.1|19602.1|29
1744297960000|2025-04-10 15:12:40|19616.6|19604.6|19614.1|19602.1|19617.8|19605.8|19614.1|19602.1|15
1744297970000|2025-04-10 15:12:50|19612.6|19600.6|19608.1|19596.1|19612.6|19600.6|19608.1|19596.1|18
1744297980000|2025-04-10 15:13:00|19606.8|19594.8|19606.8|19594.8|19606.8|19594.8|19606.8|19594.8|0
1744297990000|2025-04-10 15:13:10|19607.8|19595.8|19608.1|19596.1|19609.1|19597.1|19606.8|19594.8|14
1744298000000|2025-04-10 15:13:20|19609.1|19597.1|19611.6|19599.6|19615.1|19603.1|19608.1|19596.1|23
1744298010000|2025-04-10 15:13:30|19614.1|19602.1|19613.1|19601.1|19614.1|19602.1|19613.1|19601.1|1
1744298020000|2025-04-10 15:13:40|19614.1|19602.1|19614.1|19602.1|19614.3|19602.3|19614.1|19602.1|1
1744298030000|2025-04-10 15:13:50|19614.5|19602.5|19610.6|19598.6|19614.5|19602.5|19610.6|19598.6|8
1744298050000|2025-04-10 15:14:10|19609.5|19597.5|19610.6|19598.6|19611.6|19599.6|19607|19595|20
1744298060000|2025-04-10 15:14:20|19610.3|19598.3|19613.1|19601.1|19614.1|19602.1|19609.1|19597.1|34
1744298070000|2025-04-10 15:14:30|19614.1|19602.1|19614.1|19602.1|19614.1|19602.1|19613.1|19601.1|4
1744298080000|2025-04-10 15:14:40|19616.6|19604.6|19617.6|19605.6|19617.6|19605.6|19614.1|19602.1|17
1744298090000|2025-04-10 15:14:50|19616.6|19604.6|19616.6|19604.6|19616.6|19604.6|19616.6|19604.6|0
1744298100000|2025-04-10 15:15:00|19615.6|19603.6|19615.6|19603.6|19615.6|19603.6|19615.6|19603.6|7
1744298110000|2025-04-10 15:15:10|19616.6|19604.6|19613.1|19601.1|19616.6|19604.6|19613.1|19601.1|1
1744298120000|2025-04-10 15:15:20|19616.4|19604.4|19619.1|19607.1|19620.3|19608.3|19615.3|19603.3|12
1744298130000|2025-04-10 15:15:30|19618.1|19606.1|19615.3|19603.3|19619.1|19607.1|19615.3|19603.3|4
1744298140000|2025-04-10 15:15:40|19614.1|19602.1|19616.6|19604.6|19616.6|19604.6|19614.1|19602.1|3
1744298150000|2025-04-10 15:15:50|19616.1|19604.1|19616.6|19604.6|19616.6|19604.6|19614.1|19602.1|3
1744298160000|2025-04-10 15:16:00|19614.1|19602.1|19611.6|19599.6|19615.3|19603.3|19611.6|19599.6|2
1744298170000|2025-04-10 15:16:10|19611.8|19599.8|19609.3|19597.3|19612|19600|19609.3|19597.3|8
1744298180000|2025-04-10 15:16:20|19609.1|19597.1|19608.1|19596.1|19609.3|19597.3|19607|19595|9
1744298190000|2025-04-10 15:16:30|19607|19595|19608.1|19596.1|19608.1|19596.1|19607|19595|3
1744298200000|2025-04-10 15:16:40|19609.1|19597.1|19608.1|19596.1|19609.1|19597.1|19608.1|19596.1|2
1744298210000|2025-04-10 15:16:50|19607|19595|19608.1|19596.1|19608.5|19596.5|19607|19595|1
1744298220000|2025-04-10 15:17:00|19608.3|19596.3|19609.5|19597.5|19612|19600|19608.1|19596.1|14
1744298230000|2025-04-10 15:17:10|||||||||1
1744298240000|2025-04-10 15:17:20|19609.3|19597.3|19610.5|19598.5|19610.5|19598.5|19608.3|19596.3|10
1744298250000|2025-04-10 15:17:30|19609.5|19597.5|19607|19595|19610.5|19598.5|19607|19595|5
1744298270000|2025-04-10 15:17:50|19606.8|19594.8|19604.5|19592.5|19606.8|19594.8|19604.3|19592.3|16
1744298280000|2025-04-10 15:18:00|19605.8|19593.8|19605.5|19593.5|19606.8|19594.8|19604.5|19592.5|6
1744298290000|2025-04-10 15:18:10|19605.8|19593.8|19604.5|19592.5|19605.8|19593.8|19604.3|19592.3|3
1744298300000|2025-04-10 15:18:20|19604.3|19592.3|19604.3|19592.3|19604.3|19592.3|19604.3|19592.3|9
1744298310000|2025-04-10 15:18:30|19602.2|19590.2|19594.5|19582.5|19603.3|19591.3|19594.5|19582.5|15
1744298330000|2025-04-10 15:18:50|19599.3|19587.3|19594.5|19582.5|19599.3|19587.3|19594.5|19582.5|16
1744298340000|2025-04-10 15:19:00|19595.5|19583.5|19584.9|19572.9|19595.5|19583.5|19584.9|19572.9|14
1744298350000|2025-04-10 15:19:10|19582.4|19570.4|19582|19570|19582.4|19570.4|19579.7|19567.7|34
1744298360000|2025-04-10 15:19:20|19581|19569|19592|19580|19594.3|19582.3|19581|19569|32
1744298370000|2025-04-10 15:19:30|19593|19581|19595.5|19583.5|19596.8|19584.8|19593|19581|31
1744298380000|2025-04-10 15:19:40|19596.8|19584.8|19595.5|19583.5|19596.8|19584.8|19595.5|19583.5|0
1744298390000|2025-04-10 15:19:50|19595.1|19583.1|19590.1|19578.1|19595.5|19583.5|19589.1|19577.1|18
1744298400000|2025-04-10 15:20:00|19590.5|19578.5|19594.1|19582.1|19595.5|19583.5|19590.5|19578.5|24
1744298410000|2025-04-10 15:20:10|19593|19581|19594.3|19582.3|19594.3|19582.3|19593|19581|6
1744298420000|2025-04-10 15:20:20|19594.1|19582.1|19593|19581|19594.1|19582.1|19593|19581|4
1744298430000|2025-04-10 15:20:30|19596.6|19584.6|19599.1|19587.1|19599.1|19587.1|19594.1|19582.1|24
1744298440000|2025-04-10 15:20:40|19601.6|19589.6|19598|19586|19603.6|19591.6|19597.8|19585.8|9
1744298450000|2025-04-10 15:20:50|19597.8|19585.8|19595.3|19583.3|19597.8|19585.8|19595.1|19583.1|4
1744298460000|2025-04-10 15:21:00|19595.1|19583.1|19594.1|19582.1|19595.3|19583.3|19594.1|19582.1|1
1744298470000|2025-04-10 15:21:10|19593|19581|19590.3|19578.3|19596.1|19584.1|19590.3|19578.3|10
1744298480000|2025-04-10 15:21:20|19588|19576|19586.6|19574.6|19588|19576|19586.6|19574.6|1
1744298490000|2025-04-10 15:21:30|19586.3|19574.3|19579.1|19567.1|19586.3|19574.3|19579.1|19567.1|7
1744298500000|2025-04-10 15:21:40|19578|19566|19576.6|19564.6|19578|19566|19576.6|19564.6|3
1744298510000|2025-04-10 15:21:50|19577.8|19565.8|19578|19566|19582.6|19570.6|19577.8|19565.8|11
1744298520000|2025-04-10 15:22:00|19577.8|19565.8|19575.5|19563.5|19577.8|19565.8|19575.5|19563.5|4
1744298530000|2025-04-10 15:22:10|19575.1|19563.1|19578.5|19566.5|19578.5|19566.5|19569.1|19557.1|18
1744298540000|2025-04-10 15:22:20|19577.2|19565.2|19581|19569|19583.5|19571.5|19577.2|19565.2|21
1744298550000|2025-04-10 15:22:30|19582|19570|19581|19569|19582.2|19570.2|19581|19569|3
1744298560000|2025-04-10 15:22:40|19579.7|19567.7|19581|19569|19582.2|19570.2|19577.2|19565.2|36
1744298570000|2025-04-10 15:22:50|19579.9|19567.9|19579.5|19567.5|19579.9|19567.9|19577.4|19565.4|5
1744298580000|2025-04-10 15:23:00|19578.5|19566.5|19579.3|19567.3|19579.5|19567.5|19578.2|19566.2|1
1744298590000|2025-04-10 15:23:10|19578.2|19566.2|19577.2|19565.2|19579.7|19567.7|19575.2|19563.2|23
1744298600000|2025-04-10 15:23:20|19576.2|19564.2|19575.2|19563.2|19576.2|19564.2|19574.7|19562.7|30
1744298610000|2025-04-10 15:23:30|||||||||3
1744298620000|2025-04-10 15:23:40|19573.7|19561.7|19572.7|19560.7|19573.7|19561.7|19572.7|19560.7|4
1744298630000|2025-04-10 15:23:50|19574.7|19562.7|19572.7|19560.7|19574.7|19562.7|19572.7|19560.7|13
1744298640000|2025-04-10 15:24:00|19573.7|19561.7|19563.9|19551.9|19573.7|19561.7|19563.7|19551.7|38
1744298650000|2025-04-10 15:24:10|19564.9|19552.9|19564.9|19552.9|19565.2|19553.2|19563.7|19551.7|3
1744298660000|2025-04-10 15:24:20|19563.9|19551.9|19554.7|19542.7|19563.9|19551.9|19554.7|19542.7|41
1744298670000|2025-04-10 15:24:30|19536.8|19524.8|19533.2|19521.2|19538|19526|19530.7|19518.7|64
1744298680000|2025-04-10 15:24:40|19534.5|19522.5|19520.5|19508.5|19534.5|19522.5|19518.5|19506.5|58
1744298690000|2025-04-10 15:24:50|19521|19509|19524.5|19512.5|19528|19516|19521|19509|39
1744298700000|2025-04-10 15:25:00|19523.5|19511.5|19528|19516|19529.3|19517.3|19523.5|19511.5|42
1744298710000|2025-04-10 15:25:10|19529.5|19517.5|19535.5|19523.5|19538|19526|19528.5|19516.5|24
1744298720000|2025-04-10 15:25:20|19538.6|19526.6|19536.6|19524.6|19538.6|19526.6|19535.1|19523.1|15
1744298730000|2025-04-10 15:25:30|19535.5|19523.5|19538|19526|19538.5|19526.5|19533|19521|35
1744298740000|2025-04-10 15:25:40|19537.6|19525.6|19541.6|19529.6|19541.6|19529.6|19535.5|19523.5|4
1744298750000|2025-04-10 15:25:50|19545.5|19533.5|19540.5|19528.5|19545.5|19533.5|19540.5|19528.5|8
1744298760000|2025-04-10 15:26:00|19541.8|19529.8|19539|19527|19543.8|19531.8|19539|19527|7
1744298770000|2025-04-10 15:26:10|19539.5|19527.5|19542|19530|19542|19530|19539|19527|15
1744298780000|2025-04-10 15:26:20|19541.8|19529.8|19539.5|19527.5|19541.8|19529.8|19539.5|19527.5|3
1744298790000|2025-04-10 15:26:30|19539.3|19527.3|19539|19527|19539.3|19527.3|19539|19527|3
1744298800000|2025-04-10 15:26:40|19539.5|19527.5|19539|19527|19539.5|19527.5|19539|19527|11
1744298810000|2025-04-10 15:26:50|||||||||6
1744298820000|2025-04-10 15:27:00|19533.5|19521.5|19529.7|19517.7|19533.5|19521.5|19529.7|19517.7|34
1744298830000|2025-04-10 15:27:10|||||||||1
1744298840000|2025-04-10 15:27:20|19531|19519|19532|19520|19532|19520|19530.7|19518.7|53
1744298850000|2025-04-10 15:27:30|19531|19519|19534.5|19522.5|19534.5|19522.5|19531|19519|10
1744298860000|2025-04-10 15:27:40|19533.5|19521.5|19533.5|19521.5|19533.5|19521.5|19533.5|19521.5|1
1744298870000|2025-04-10 15:27:50|19534.5|19522.5|19534.5|19522.5|19534.5|19522.5|19534.5|19522.5|4
1744298880000|2025-04-10 15:28:00|19533.5|19521.5|19532.2|19520.2|19533.5|19521.5|19530.9|19518.9|6
1744298890000|2025-04-10 15:28:10|19533.4|19521.4|19535.9|19523.9|19537.2|19525.2|19533.4|19521.4|17
1744298900000|2025-04-10 15:28:20|19538|19526|19538.2|19526.2|19538.2|19526.2|19538|19526|6
1744298910000|2025-04-10 15:28:30|19539.7|19527.7|19540.7|19528.7|19540.9|19528.9|19535.9|19523.9|12
1744298920000|2025-04-10 15:28:40|19539.7|19527.7|19535.9|19523.9|19539.7|19527.7|19534.7|19522.7|7
1744298930000|2025-04-10 15:28:50|19537|19525|19529.7|19517.7|19537|19525|19529.7|19517.7|4
1744298940000|2025-04-10 15:29:00|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|5
1744298950000|2025-04-10 15:29:10|19532|19520|19532.2|19520.2|19534.3|19522.3|19530.9|19518.9|6
1744298960000|2025-04-10 15:29:20|19530.9|19518.9|19530.9|19518.9|19530.9|19518.9|19527.2|19515.2|29
1744298970000|2025-04-10 15:29:30|19531.2|19519.2|19530.9|19518.9|19531.2|19519.2|19530.9|19518.9|1
1744298980000|2025-04-10 15:29:40|19528.4|19516.4|19527.2|19515.2|19528.4|19516.4|19527.2|19515.2|1
1744298990000|2025-04-10 15:29:50|19529.3|19517.3|19532.2|19520.2|19532.2|19520.2|19529.3|19517.3|10
1744299000000|2025-04-10 15:30:00|19530.9|19518.9|19533.4|19521.4|19533.4|19521.4|19530.9|19518.9|19
1744299010000|2025-04-10 15:30:10|19540.9|19528.9|19535.9|19523.9|19540.9|19528.9|19534.7|19522.7|11
1744299020000|2025-04-10 15:30:20|19534.7|19522.7|19532.2|19520.2|19534.7|19522.7|19532.2|19520.2|3
1744299030000|2025-04-10 15:30:30|19534.7|19522.7|19535.9|19523.9|19537|19525|19534.7|19522.7|5
1744299040000|2025-04-10 15:30:40|19534.5|19522.5|19534.7|19522.7|19534.7|19522.7|19534.5|19522.5|3
1744299050000|2025-04-10 15:30:50|19534.5|19522.5|19536.8|19524.8|19536.8|19524.8|19534.5|19522.5|8
1744299060000|2025-04-10 15:31:00|19537.8|19525.8|19535.9|19523.9|19538.4|19526.4|19535.7|19523.7|12
1744299070000|2025-04-10 15:31:10|19535.7|19523.7|19534.5|19522.5|19535.7|19523.7|19534.5|19522.5|1
1744299080000|2025-04-10 15:31:20|19535.5|19523.5|19536.8|19524.8|19536.8|19524.8|19534.5|19522.5|7
1744299090000|2025-04-10 15:31:30|19535.7|19523.7|19529.5|19517.5|19535.7|19523.7|19529.5|19517.5|6
1744299100000|2025-04-10 15:31:40|19529.2|19517.2|19528.2|19516.2|19529.2|19517.2|19528.2|19516.2|9
1744299110000|2025-04-10 15:31:50|19529.2|19517.2|19532|19520|19532|19520|19528.2|19516.2|4
1744299120000|2025-04-10 15:32:00|19530.9|19518.9|19530.5|19518.5|19532|19520|19528.4|19516.4|15
1744299130000|2025-04-10 15:32:10|19534.2|19522.2|19533|19521|19534.2|19522.2|19532|19520|12
1744299140000|2025-04-10 15:32:20|19532.8|19520.8|19530.5|19518.5|19533|19521|19530.5|19518.5|3
1744299150000|2025-04-10 15:32:30|19533|19521|19538|19526|19538|19526|19533|19521|12
1744299160000|2025-04-10 15:32:40|19536.5|19524.5|19537.8|19525.8|19539|19527|19535.5|19523.5|7
1744299170000|2025-04-10 15:32:50|19536.7|19524.7|19533|19521|19537.8|19525.8|19533|19521|12
1744299180000|2025-04-10 15:33:00|19534|19522|19533|19521|19534|19522|19531.7|19519.7|2
1744299190000|2025-04-10 15:33:10|19531.7|19519.7|19533|19521|19534|19522|19531.7|19519.7|2
1744299200000|2025-04-10 15:33:20|19530.7|19518.7|19528.2|19516.2|19530.7|19518.7|19528.2|19516.2|12
1744299210000|2025-04-10 15:33:30|19524.7|19512.7|19528.4|19516.4|19528.4|19516.4|19524.7|19512.7|22
1744299220000|2025-04-10 15:33:40|19527.4|19515.4|19524.7|19512.7|19527.4|19515.4|19524.7|19512.7|1
1744299230000|2025-04-10 15:33:50|19525.7|19513.7|19525.7|19513.7|19525.7|19513.7|19524.7|19512.7|1
1744299240000|2025-04-10 15:34:00|19524.7|19512.7|19525.7|19513.7|19525.7|19513.7|19524.7|19512.7|15
1744299250000|2025-04-10 15:34:10|19526.7|19514.7|19523.6|19511.6|19527|19515|19523.6|19511.6|15
1744299260000|2025-04-10 15:34:20|19524.7|19512.7|19527.2|19515.2|19527.2|19515.2|19523.6|19511.6|8
1744299270000|2025-04-10 15:34:30|19525.9|19513.9|19526.4|19514.4|19528.4|19516.4|19523.6|19511.6|16
1744299280000|2025-04-10 15:34:40|19529.7|19517.7|19538.4|19526.4|19538.4|19526.4|19529.7|19517.7|48
1744299290000|2025-04-10 15:34:50|19539.5|19527.5|19538.4|19526.4|19539.5|19527.5|19538.4|19526.4|1
1744299300000|2025-04-10 15:35:00|19538.2|19526.2|19538.2|19526.2|19538.4|19526.4|19538.2|19526.2|0
1744299310000|2025-04-10 15:35:10|19538.4|19526.4|19537.4|19525.4|19538.4|19526.4|19537.4|19525.4|2
1744299320000|2025-04-10 15:35:20|19538.2|19526.2|19545.9|19533.9|19545.9|19533.9|19537.2|19525.2|6
1744299330000|2025-04-10 15:35:30|19544.9|19532.9|19551.7|19539.7|19551.7|19539.7|19544.5|19532.5|4
1744299340000|2025-04-10 15:35:40|19555.5|19543.5|19548.4|19536.4|19555.5|19543.5|19548.4|19536.4|73
1744299350000|2025-04-10 15:35:50|19549.5|19537.5|19555.5|19543.5|19556.5|19544.5|19549.5|19537.5|40
1744299360000|2025-04-10 15:36:00|19555.3|19543.3|19555.5|19543.5|19560.3|19548.3|19555.3|19543.3|8
1744299370000|2025-04-10 15:36:10|19555.3|19543.3|19548.2|19536.2|19555.3|19543.3|19548.2|19536.2|9
1744299380000|2025-04-10 15:36:20|19547|19535|19548.8|19536.8|19549|19537|19547|19535|27
1744299390000|2025-04-10 15:36:30|19549|19537|19545|19533|19549|19537|19542.5|19530.5|36
1744299400000|2025-04-10 15:36:40|19544|19532|19543|19531|19544|19532|19543|19531|1
1744299410000|2025-04-10 15:36:50|19544|19532|19543|19531|19546.5|19534.5|19539.5|19527.5|15
1744299420000|2025-04-10 15:37:00|19542|19530|19539.5|19527.5|19542|19530|19539.5|19527.5|0
1744299430000|2025-04-10 15:37:10|19539.4|19527.4|19535.9|19523.9|19539.4|19527.4|19533.4|19521.4|27
1744299440000|2025-04-10 15:37:20|19536.9|19524.9|19538.4|19526.4|19539.7|19527.7|19535.9|19523.9|14
1744299450000|2025-04-10 15:37:30|||||||||4
1744299460000|2025-04-10 15:37:40|19537.2|19525.2|19535.9|19523.9|19537.2|19525.2|19535.9|19523.9|4
1744299470000|2025-04-10 15:37:50|19536.9|19524.9|19533.4|19521.4|19537.2|19525.2|19533.4|19521.4|8
1744299480000|2025-04-10 15:38:00|19533.2|19521.2|19532.2|19520.2|19533.2|19521.2|19532.2|19520.2|0
1744299490000|2025-04-10 15:38:10|19534.2|19522.2|19535.7|19523.7|19535.7|19523.7|19534.2|19522.2|4
1744299500000|2025-04-10 15:38:20|19536.7|19524.7|19535.9|19523.9|19536.7|19524.7|19535.7|19523.7|6
1744299510000|2025-04-10 15:38:30|19535.7|19523.7|19538|19526|19538|19526|19535.5|19523.5|4
1744299520000|2025-04-10 15:38:40|19536.9|19524.9|19533.4|19521.4|19536.9|19524.9|19532.2|19520.2|1
1744299530000|2025-04-10 15:38:50|19534.4|19522.4|19535.7|19523.7|19535.7|19523.7|19533.4|19521.4|3
1744299540000|2025-04-10 15:39:00|19534.7|19522.7|19529.7|19517.7|19534.7|19522.7|19529.7|19517.7|6
1744299560000|2025-04-10 15:39:20|19529.4|19517.4|19529.4|19517.4|19529.4|19517.4|19529.4|19517.4|12
1744299570000|2025-04-10 15:39:30|19529.7|19517.7|19531.9|19519.9|19535.9|19523.9|19529.7|19517.7|15
1744299580000|2025-04-10 15:39:40|19530.9|19518.9|19530.9|19518.9|19531.9|19519.9|19530.7|19518.7|4
1744299590000|2025-04-10 15:39:50|19532.2|19520.2|19533.4|19521.4|19533.4|19521.4|19530.9|19518.9|3
1744299600000|2025-04-10 15:40:00|19532.2|19520.2|19539.4|19527.4|19539.4|19527.4|19532.2|19520.2|12
1744299610000|2025-04-10 15:40:10|19538.4|19526.4|19541.9|19529.9|19541.9|19529.9|19538.4|19526.4|6
1744299620000|2025-04-10 15:40:20|19543|19531|19540.5|19528.5|19544.7|19532.7|19539.4|19527.4|9
1744299630000|2025-04-10 15:40:30|19539.4|19527.4|19539.4|19527.4|19539.4|19527.4|19539.4|19527.4|0
1744299640000|2025-04-10 15:40:40|19536.9|19524.9|19540.7|19528.7|19540.9|19528.9|19535.7|19523.7|9
1744299650000|2025-04-10 15:40:50|19540.9|19528.9|19539.7|19527.7|19540.9|19528.9|19539.4|19527.4|0
1744299660000|2025-04-10 15:41:00|19539.4|19527.4|19538.4|19526.4|19539.4|19527.4|19536.9|19524.9|3
1744299670000|2025-04-10 15:41:10|19538.2|19526.2|19534.4|19522.4|19538.2|19526.2|19533.4|19521.4|2
1744299680000|2025-04-10 15:41:20|19533.4|19521.4|19533.4|19521.4|19533.4|19521.4|19533.4|19521.4|0
1744299690000|2025-04-10 15:41:30|19534.4|19522.4|19534.4|19522.4|19534.7|19522.7|19533.4|19521.4|0
1744299700000|2025-04-10 15:41:40|19533.4|19521.4|19535.9|19523.9|19537.2|19525.2|19533.4|19521.4|7
1744299710000|2025-04-10 15:41:50|19536.9|19524.9|19539.7|19527.7|19539.7|19527.7|19536.9|19524.9|3
1744299720000|2025-04-10 15:42:00|19540.9|19528.9|19547.2|19535.2|19548.4|19536.4|19539.7|19527.7|3
1744299730000|2025-04-10 15:42:10|19546.1|19534.1|19550.9|19538.9|19550.9|19538.9|19546.1|19534.1|2
1744299740000|2025-04-10 15:42:20|19551.9|19539.9|19550.9|19538.9|19552.2|19540.2|19550.9|19538.9|15
1744299750000|2025-04-10 15:42:30|19549.9|19537.9|19549.7|19537.7|19550.9|19538.9|19549.4|19537.4|25
1744299760000|2025-04-10 15:42:40|19549.9|19537.9|19549.9|19537.9|19549.9|19537.9|19549.9|19537.9|1
1744299770000|2025-04-10 15:42:50|19549.6|19537.6|19549.6|19537.6|19549.6|19537.6|19549.6|19537.6|15
1744299780000|2025-04-10 15:43:00|19554.9|19542.9|19557.4|19545.4|19557.4|19545.4|19553.8|19541.8|13
1744299790000|2025-04-10 15:43:10|19556.3|19544.3|19557.4|19545.4|19557.4|19545.4|19554.9|19542.9|3
1744299800000|2025-04-10 15:43:20|19556.3|19544.3|19551.3|19539.3|19556.3|19544.3|19550.1|19538.1|4
1744299810000|2025-04-10 15:43:30|19551.1|19539.1|19549.9|19537.9|19551.1|19539.1|19549.9|19537.9|11
1744299820000|2025-04-10 15:43:40|19550.9|19538.9|19550.9|19538.9|19550.9|19538.9|19550.9|19538.9|29
1744299830000|2025-04-10 15:43:50|19550.7|19538.7|19550.9|19538.9|19550.9|19538.9|19549.6|19537.6|2
1744299840000|2025-04-10 15:44:00|19549.9|19537.9|19549.4|19537.4|19549.9|19537.9|19547.4|19535.4|19
1744299850000|2025-04-10 15:44:10|19549.6|19537.6|19549.6|19537.6|19549.6|19537.6|19549.6|19537.6|7
1744299860000|2025-04-10 15:44:20|19550.9|19538.9|19549.6|19537.6|19550.9|19538.9|19549.2|19537.2|6
1744299870000|2025-04-10 15:44:30|19549.4|19537.4|19549.4|19537.4|19549.4|19537.4|19549.4|19537.4|0
1744299880000|2025-04-10 15:44:40|19549.6|19537.6|19549.4|19537.4|19550.7|19538.7|19549.4|19537.4|11
1744299890000|2025-04-10 15:44:50|19549.2|19537.2|19549.4|19537.4|19549.4|19537.4|19549.2|19537.2|16
1744299900000|2025-04-10 15:45:00|19550.5|19538.5|19549.4|19537.4|19550.5|19538.5|19549.4|19537.4|2
1744299910000|2025-04-10 15:45:10|19549.2|19537.2|19535.5|19523.5|19549.4|19537.4|19535.5|19523.5|22
1744299920000|2025-04-10 15:45:20|19536.8|19524.8|19535.5|19523.5|19536.8|19524.8|19535.5|19523.5|10
1744299930000|2025-04-10 15:45:30|19538|19526|19540.3|19528.3|19540.3|19528.3|19538|19526|10
1744299940000|2025-04-10 15:45:40|19542.4|19530.4|19545.1|19533.1|19545.1|19533.1|19541.3|19529.3|27
1744299950000|2025-04-10 15:45:50|19547.4|19535.4|19548|19536|19552.6|19540.6|19547.4|19535.4|20
1744299960000|2025-04-10 15:46:00|19547|19535|19545.1|19533.1|19547.8|19535.8|19545.1|19533.1|6
1744299970000|2025-04-10 15:46:10|19544.9|19532.9|19549.3|19537.3|19550.5|19538.5|19543.8|19531.8|9
1744299980000|2025-04-10 15:46:20|19548.2|19536.2|19546.8|19534.8|19549|19537|19546.8|19534.8|0
1744299990000|2025-04-10 15:46:30|19546.5|19534.5|19547.8|19535.8|19547.8|19535.8|19546.5|19534.5|0
1744300000000|2025-04-10 15:46:40|19550.1|19538.1|19553.8|19541.8|19555.1|19543.1|19548.8|19536.8|11
1744300010000|2025-04-10 15:46:50|19554.9|19542.9|19558.8|19546.8|19558.8|19546.8|19554.9|19542.9|9
1744300020000|2025-04-10 15:47:00|19558.6|19546.6|19558.8|19546.8|19560.1|19548.1|19556.3|19544.3|5
1744300030000|2025-04-10 15:47:10|19557.8|19545.8|19553.6|19541.6|19557.8|19545.8|19553.6|19541.6|0
1744300040000|2025-04-10 15:47:20|19553.8|19541.8|19552.4|19540.4|19554.9|19542.9|19552.4|19540.4|6
1744300050000|2025-04-10 15:47:30|19551.3|19539.3|19550.9|19538.9|19551.3|19539.3|19549.9|19537.9|4
1744300060000|2025-04-10 15:47:40|19549.9|19537.9|19549.9|19537.9|19551.3|19539.3|19549.9|19537.9|4
1744300070000|2025-04-10 15:47:50|19548.8|19536.8|19548.4|19536.4|19549.9|19537.9|19547.4|19535.4|2
1744300080000|2025-04-10 15:48:00|19549.6|19537.6|19547.4|19535.4|19549.6|19537.6|19547.4|19535.4|11
1744300090000|2025-04-10 15:48:10|19548.4|19536.4|19546.3|19534.3|19548.4|19536.4|19545.9|19533.9|1
1744300100000|2025-04-10 15:48:20|19548.4|19536.4|19547.3|19535.3|19548.4|19536.4|19545.9|19533.9|6
1744300110000|2025-04-10 15:48:30|19543.8|19531.8|19542.6|19530.6|19543.8|19531.8|19542.6|19530.6|12
1744300120000|2025-04-10 15:48:40|19548.6|19536.6|19545.9|19533.9|19550.9|19538.9|19544.8|19532.8|4
1744300130000|2025-04-10 15:48:50|19546.3|19534.3|19552.1|19540.1|19552.3|19540.3|19546.3|19534.3|21
1744300140000|2025-04-10 15:49:00|19552.3|19540.3|19556.1|19544.1|19556.1|19544.1|19551.3|19539.3|17
1744300150000|2025-04-10 15:49:10|19554.8|19542.8|19551.3|19539.3|19554.8|19542.8|19551.3|19539.3|1
1744300160000|2025-04-10 15:49:20|19549.3|19537.3|19552.3|19540.3|19553.4|19541.4|19548.8|19536.8|3
1744300170000|2025-04-10 15:49:30|19552.6|19540.6|19548.8|19536.8|19552.6|19540.6|19548.8|19536.8|1
1744300180000|2025-04-10 15:49:40|19547.8|19535.8|19549|19537|19549.3|19537.3|19546.5|19534.5|11
1744300190000|2025-04-10 15:49:50|19548.8|19536.8|19547.8|19535.8|19548.8|19536.8|19546.8|19534.8|2
1744300200000|2025-04-10 15:50:00|19546.8|19534.8|19546.8|19534.8|19546.8|19534.8|19546.3|19534.3|1
1744300210000|2025-04-10 15:50:10|19546.5|19534.5|19540.5|19528.5|19546.5|19534.5|19540.5|19528.5|6
1744300220000|2025-04-10 15:50:20|19541.8|19529.8|19540.7|19528.7|19543|19531|19540.5|19528.5|35
1744300230000|2025-04-10 15:50:30|19542|19530|19540.7|19528.7|19543.8|19531.8|19539.7|19527.7|20
1744300240000|2025-04-10 15:50:40|19542.8|19530.8|19545.5|19533.5|19546.7|19534.7|19542.8|19530.8|4
1744300250000|2025-04-10 15:50:50|19544.2|19532.2|19540.5|19528.5|19544.2|19532.2|19540.5|19528.5|2
1744300260000|2025-04-10 15:51:00|19539.2|19527.2|19536.5|19524.5|19540.5|19528.5|19536.5|19524.5|2
1744300270000|2025-04-10 15:51:10|19535.5|19523.5|19535.5|19523.5|19535.5|19523.5|19534.5|19522.5|19
1744300280000|2025-04-10 15:51:20|||||||||5
1744300300000|2025-04-10 15:51:40|19534.5|19522.5|19533.4|19521.4|19534.5|19522.5|19533.4|19521.4|9
1744300310000|2025-04-10 15:51:50|19535.5|19523.5|19535.5|19523.5|19535.5|19523.5|19534.5|19522.5|5
1744300320000|2025-04-10 15:52:00|||||||||7
1744300330000|2025-04-10 15:52:10|19534.5|19522.5|19530.5|19518.5|19534.5|19522.5|19528.4|19516.4|27
1744300340000|2025-04-10 15:52:20|19529.5|19517.5|19528.4|19516.4|19530.9|19518.9|19528.4|19516.4|4
1744300350000|2025-04-10 15:52:30|19530.5|19518.5|19528.4|19516.4|19530.7|19518.7|19528.4|19516.4|20
1744300360000|2025-04-10 15:52:40|19529.7|19517.7|19529.5|19517.5|19529.7|19517.7|19529.5|19517.5|6
1744300370000|2025-04-10 15:52:50|19528.4|19516.4|19532.2|19520.2|19532.2|19520.2|19528.4|19516.4|12
1744300380000|2025-04-10 15:53:00|19533.2|19521.2|19534.5|19522.5|19537.2|19525.2|19533.2|19521.2|6
1744300390000|2025-04-10 15:53:10|19533.4|19521.4|19545.5|19533.5|19545.5|19533.5|19533.4|19521.4|15
1744300400000|2025-04-10 15:53:20|||||||||3
1744300410000|2025-04-10 15:53:30|19548|19536|19548|19536|19548|19536|19546.7|19534.7|8
1744300420000|2025-04-10 15:53:40|19545.9|19533.9|19545.5|19533.5|19545.9|19533.9|19545.5|19533.5|8
1744300430000|2025-04-10 15:53:50|19544.5|19532.5|19545.1|19533.1|19545.5|19533.5|19544|19532|2
1744300440000|2025-04-10 15:54:00|19544|19532|19545|19533|19545|19533|19543|19531|1
1744300450000|2025-04-10 15:54:10|19545.5|19533.5|19548|19536|19548|19536|19544.5|19532.5|14
1744300460000|2025-04-10 15:54:20|19547.8|19535.8|19555.3|19543.3|19555.3|19543.3|19547.8|19535.8|11
1744300470000|2025-04-10 15:54:30|19556.3|19544.3|19555|19543|19556.7|19544.7|19555|19543|4
1744300480000|2025-04-10 15:54:40|19553.8|19541.8|19557.8|19545.8|19557.8|19545.8|19551.3|19539.3|8
1744300490000|2025-04-10 15:54:50|19557.3|19545.3|19560|19548|19560|19548|19557.3|19545.3|3
1744300500000|2025-04-10 15:55:00|19561.5|19549.5|19555.5|19543.5|19562.3|19550.3|19555.5|19543.5|7
1744300510000|2025-04-10 15:55:10|19555.3|19543.3|19555.3|19543.3|19555.3|19543.3|19552.8|19540.8|6
1744300520000|2025-04-10 15:55:20|19556.3|19544.3|19553|19541|19556.5|19544.5|19553|19541|2
1744300530000|2025-04-10 15:55:30|19551.7|19539.7|19547.8|19535.8|19553|19541|19547.8|19535.8|10
1744300540000|2025-04-10 15:55:40|19548|19536|19549.2|19537.2|19549.2|19537.2|19548|19536|2
1744300550000|2025-04-10 15:55:50|19549.5|19537.5|19548.2|19536.2|19550.5|19538.5|19548|19536|13
1744300560000|2025-04-10 15:56:00|19545.9|19533.9|19545.7|19533.7|19547|19535|19545.7|19533.7|3
1744300570000|2025-04-10 15:56:10|19543.4|19531.4|19545.9|19533.9|19545.9|19533.9|19543.4|19531.4|13
1744300580000|2025-04-10 15:56:20|19548|19536|19550.9|19538.9|19550.9|19538.9|19548|19536|5
1744300590000|2025-04-10 15:56:30|19554.2|19542.2|19552.4|19540.4|19554.2|19542.2|19550.9|19538.9|7
1744300600000|2025-04-10 15:56:40|19553.4|19541.4|19542.2|19530.2|19553.4|19541.4|19542.2|19530.2|30
1744300610000|2025-04-10 15:56:50|19543.2|19531.2|19542.2|19530.2|19546.7|19534.7|19542.2|19530.2|5
1744300620000|2025-04-10 15:57:00|19543.4|19531.4|19543.2|19531.2|19545.5|19533.5|19542.2|19530.2|6
1744300630000|2025-04-10 15:57:10|19542.2|19530.2|19545.7|19533.7|19545.7|19533.7|19542.2|19530.2|4
1744300640000|2025-04-10 15:57:20|19544.7|19532.7|19549.2|19537.2|19549.2|19537.2|19544.7|19532.7|11
1744300650000|2025-04-10 15:57:30|19549.7|19537.7|19544.7|19532.7|19553.2|19541.2|19544.7|19532.7|12
1744300660000|2025-04-10 15:57:40|19545.7|19533.7|19545.7|19533.7|19546.9|19534.9|19544.7|19532.7|4
1744300670000|2025-04-10 15:57:50|19546.7|19534.7|19544.4|19532.4|19546.7|19534.7|19543.2|19531.2|1
1744300680000|2025-04-10 15:58:00|19546.9|19534.9|19550.3|19538.3|19550.3|19538.3|19546.9|19534.9|11
1744300690000|2025-04-10 15:58:10|19550.5|19538.5|19549.2|19537.2|19550.5|19538.5|19548|19536|7
1744300700000|2025-04-10 15:58:20|19548.2|19536.2|19541.7|19529.7|19548.2|19536.2|19540.7|19528.7|2
1744300710000|2025-04-10 15:58:30|19541.5|19529.5|19541.7|19529.7|19542.8|19530.8|19540.5|19528.5|1
1744300720000|2025-04-10 15:58:40|19542.8|19530.8|19544.7|19532.7|19544.7|19532.7|19542.8|19530.8|5
1744300730000|2025-04-10 15:58:50|19546.7|19534.7|19541.7|19529.7|19546.7|19534.7|19540.5|19528.5|39
1744300740000|2025-04-10 15:59:00|19540.7|19528.7|19546.7|19534.7|19546.7|19534.7|19540.7|19528.7|10
1744300750000|2025-04-10 15:59:10|19545.5|19533.5|19544.2|19532.2|19548|19536|19543|19531|13
1744300760000|2025-04-10 15:59:20|19545.3|19533.3|19544|19532|19545.3|19533.3|19544|19532|0
1744300770000|2025-04-10 15:59:30|19544.2|19532.2|19544.2|19532.2|19544.2|19532.2|19544.2|19532.2|3
1744300780000|2025-04-10 15:59:40|19543|19531|19540.5|19528.5|19543|19531|19540.5|19528.5|5
1744300790000|2025-04-10 15:59:50|19539.4|19527.4|19538|19526|19539.4|19527.4|19538|19526|2
1744300800000|2025-04-10 16:00:00|19536.9|19524.9|19537.2|19525.2|19537.2|19525.2|19534.7|19522.7|20
1744300810000|2025-04-10 16:00:10|19536.9|19524.9|19543.2|19531.2|19543.2|19531.2|19535.5|19523.5|8
1744300820000|2025-04-10 16:00:20|19538|19526|19539.4|19527.4|19544.8|19532.8|19536.7|19524.7|18
1744300830000|2025-04-10 16:00:30|||||||||1
1744300840000|2025-04-10 16:00:40|19540.5|19528.5|19541.7|19529.7|19541.7|19529.7|19540.5|19528.5|1
1744300850000|2025-04-10 16:00:50|19540.7|19528.7|19537.4|19525.4|19540.7|19528.7|19536.9|19524.9|18
1744300860000|2025-04-10 16:01:00|19535.9|19523.9|19534.9|19522.9|19537.4|19525.4|19534.7|19522.7|4
1744300870000|2025-04-10 16:01:10|19535.9|19523.9|19535.9|19523.9|19535.9|19523.9|19535.9|19523.9|0
1744300880000|2025-04-10 16:01:20|19538.2|19526.2|19534.7|19522.7|19538.2|19526.2|19534.7|19522.7|8
1744300890000|2025-04-10 16:01:30|19533.6|19521.6|19534.7|19522.7|19535.9|19523.9|19533.4|19521.4|9
1744300900000|2025-04-10 16:01:40|19533.6|19521.6|19533.4|19521.4|19533.6|19521.6|19533.4|19521.4|1
1744300910000|2025-04-10 16:01:50|||||||||1
1744300920000|2025-04-10 16:02:00|19532.4|19520.4|19528.4|19516.4|19532.4|19520.4|19528.4|19516.4|10
1744300930000|2025-04-10 16:02:10|19530.9|19518.9|19527.4|19515.4|19533.2|19521.2|19527.4|19515.4|12
1744300940000|2025-04-10 16:02:20|19528.4|19516.4|19521.6|19509.6|19528.4|19516.4|19521.6|19509.6|82
1744300950000|2025-04-10 16:02:30|19521.8|19509.8|19518.2|19506.2|19522.8|19510.8|19518.2|19506.2|46
1744300960000|2025-04-10 16:02:40|19519.3|19507.3|19519.5|19507.5|19522.8|19510.8|19517.4|19505.4|93
1744300970000|2025-04-10 16:02:50|19517.2|19505.2|19519.3|19507.3|19519.3|19507.3|19517.2|19505.2|12
1744300980000|2025-04-10 16:03:00|19521.8|19509.8|19519.3|19507.3|19521.8|19509.8|19519.3|19507.3|15
1744300990000|2025-04-10 16:03:10|19521.3|19509.3|19519.3|19507.3|19521.8|19509.8|19519.3|19507.3|5
1744301000000|2025-04-10 16:03:20|19520.3|19508.3|19519.3|19507.3|19521.8|19509.8|19519.3|19507.3|7
1744301020000|2025-04-10 16:03:40|19521.8|19509.8|19521.8|19509.8|19521.8|19509.8|19519.1|19507.1|9
1744301030000|2025-04-10 16:03:50|19522.8|19510.8|19530.5|19518.5|19534.1|19522.1|19522.8|19510.8|29
1744301040000|2025-04-10 16:04:00|19531.8|19519.8|19530.5|19518.5|19531.8|19519.8|19529.3|19517.3|3
1744301050000|2025-04-10 16:04:10|19531.8|19519.8|19548.2|19536.2|19548.2|19536.2|19531.8|19519.8|27
1744301060000|2025-04-10 16:04:20|19548|19536|19543|19531|19548|19536|19543|19531|1
1744301070000|2025-04-10 16:04:30|19544.3|19532.3|19543|19531|19545.7|19533.7|19541.6|19529.6|12
1744301080000|2025-04-10 16:04:40|19544.1|19532.1|19535.5|19523.5|19546.8|19534.8|19534.1|19522.1|34
1744301090000|2025-04-10 16:04:50|19534.5|19522.5|19534|19522|19535.1|19523.1|19534|19522|2
1744301100000|2025-04-10 16:05:00|19534.3|19522.3|19531|19519|19535.7|19523.7|19531|19519|24
1744301110000|2025-04-10 16:05:10|19530.5|19518.5|19525.4|19513.4|19530.5|19518.5|19525.1|19513.1|34
1744301120000|2025-04-10 16:05:20|19526.4|19514.4|19527.4|19515.4|19528.7|19516.7|19524.9|19512.9|22
1744301130000|2025-04-10 16:05:30|19526.4|19514.4|19524.9|19512.9|19526.4|19514.4|19524.9|19512.9|2
1744301140000|2025-04-10 16:05:40|19522.4|19510.4|19527.2|19515.2|19527.2|19515.2|19522.4|19510.4|10
1744301150000|2025-04-10 16:05:50|19530.1|19518.1|19531.2|19519.2|19532.2|19520.2|19530.1|19518.1|17
1744301160000|2025-04-10 16:06:00|19530.1|19518.1|19527|19515|19534.3|19522.3|19527|19515|16
1744301170000|2025-04-10 16:06:10|19526|19514|19526.8|19514.8|19527|19515|19526|19514|4
1744301180000|2025-04-10 16:06:20|19527|19515|19527.2|19515.2|19527.2|19515.2|19527|19515|0
1744301190000|2025-04-10 16:06:30|19525.7|19513.7|19523.5|19511.5|19527|19515|19523.5|19511.5|17
1744301200000|2025-04-10 16:06:40|19524.5|19512.5|19523.7|19511.7|19524.5|19512.5|19523.5|19511.5|0
1744301210000|2025-04-10 16:06:50|19524.7|19512.7|19524.7|19512.7|19524.7|19512.7|19524.7|19512.7|1
1744301220000|2025-04-10 16:07:00|19522.2|19510.2|19522.2|19510.2|19522.2|19510.2|19522.2|19510.2|50
1744301230000|2025-04-10 16:07:10|19523.5|19511.5|19517.6|19505.6|19523.5|19511.5|19517.6|19505.6|48
1744301240000|2025-04-10 16:07:20|||||||||4
1744301250000|2025-04-10 16:07:30|19518.7|19506.7|19517.6|19505.6|19520.1|19508.1|19517.6|19505.6|6
1744301260000|2025-04-10 16:07:40|19515.6|19503.6|19520.1|19508.1|19520.1|19508.1|19515.6|19503.6|87
1744301270000|2025-04-10 16:07:50|19519.9|19507.9|19517.6|19505.6|19520.1|19508.1|19517.6|19505.6|1
1744301280000|2025-04-10 16:08:00|19518.9|19506.9|19517.6|19505.6|19518.9|19506.9|19517.6|19505.6|3
1744301290000|2025-04-10 16:08:10|19518.9|19506.9|19520.1|19508.1|19520.1|19508.1|19518.9|19506.9|8
1744301300000|2025-04-10 16:08:20|19522.4|19510.4|19525.5|19513.5|19526.8|19514.8|19521.4|19509.4|48
1744301310000|2025-04-10 16:08:30|19524.5|19512.5|19524.3|19512.3|19524.5|19512.5|19524.3|19512.3|63
1744301320000|2025-04-10 16:08:40|||||||||2
1744301330000|2025-04-10 16:08:50|19526.8|19514.8|19526.8|19514.8|19526.8|19514.8|19526.8|19514.8|5
1744301340000|2025-04-10 16:09:00|19531.5|19519.5|19534|19522|19535.1|19523.1|19531.5|19519.5|34
1744301350000|2025-04-10 16:09:10|19535.1|19523.1|19536.3|19524.3|19536.3|19524.3|19535.1|19523.1|2
1744301360000|2025-04-10 16:09:20|19536.1|19524.1|19544.8|19532.8|19547.1|19535.1|19536.1|19524.1|35
1744301370000|2025-04-10 16:09:30|19544.6|19532.6|19537.6|19525.6|19544.6|19532.6|19537.6|19525.6|6
1744301380000|2025-04-10 16:09:40|19536.1|19524.1|19532.6|19520.6|19537.6|19525.6|19532.6|19520.6|5
1744301390000|2025-04-10 16:09:50|19531.3|19519.3|19528.8|19516.8|19531.3|19519.3|19528.8|19516.8|7
1744301400000|2025-04-10 16:10:00|19526.8|19514.8|19526.8|19514.8|19529|19517|19526.8|19514.8|26
1744301410000|2025-04-10 16:10:10|19523.7|19511.7|19522|19510|19523.7|19511.7|19520.7|19508.7|15
1744301420000|2025-04-10 16:10:20|19521.8|19509.8|19519.7|19507.7|19521.8|19509.8|19519.7|19507.7|6
1744301430000|2025-04-10 16:10:30|19519.9|19507.9|19519.9|19507.9|19520.9|19508.9|19519.9|19507.9|10
1744301440000|2025-04-10 16:10:40|19519.7|19507.7|19527.2|19515.2|19527.2|19515.2|19519.7|19507.7|9
1744301450000|2025-04-10 16:10:50|19525.9|19513.9|19524.7|19512.7|19525.9|19513.9|19524.7|19512.7|0
1744301460000|2025-04-10 16:11:00|19525.7|19513.7|19522.2|19510.2|19525.7|19513.7|19519.7|19507.7|2
1744301480000|2025-04-10 16:11:20|19523.4|19511.4|19523.4|19511.4|19523.7|19511.7|19522.4|19510.4|4
1744301490000|2025-04-10 16:11:30|||||||||2
1744301500000|2025-04-10 16:11:40|19522.4|19510.4|19524.5|19512.5|19524.7|19512.7|19522.2|19510.2|2
1744301510000|2025-04-10 16:11:50|19524.7|19512.7|19528.4|19516.4|19528.4|19516.4|19524.7|19512.7|7
1744301520000|2025-04-10 16:12:00|19528.2|19516.2|19525.9|19513.9|19528.4|19516.4|19525.9|19513.9|1
1744301530000|2025-04-10 16:12:10|19524.9|19512.9|19524.5|19512.5|19524.9|19512.9|19523.4|19511.4|3
1744301540000|2025-04-10 16:12:20|19523.4|19511.4|19520.9|19508.9|19524.5|19512.5|19520.9|19508.9|7
1744301550000|2025-04-10 16:12:30|19522.2|19510.2|19520.9|19508.9|19522.2|19510.2|19520.9|19508.9|3
1744301560000|2025-04-10 16:12:40|19522|19510|19522|19510|19522|19510|19522|19510|3
1744301570000|2025-04-10 16:12:50|||||||||3
1744301580000|2025-04-10 16:13:00|19532.6|19520.6|19524.2|19512.2|19532.8|19520.8|19524|19512|25
1744301590000|2025-04-10 16:13:10|19525.1|19513.1|19524.2|19512.2|19525.3|19513.3|19524|19512|4
1744301600000|2025-04-10 16:13:20|19523|19511|19521.7|19509.7|19523|19511|19521.7|19509.7|5
1744301610000|2025-04-10 16:13:30|19519.7|19507.7|19519.7|19507.7|19519.7|19507.7|19519.7|19507.7|8
1744301620000|2025-04-10 16:13:40|19520.9|19508.9|19519.7|19507.7|19520.9|19508.9|19519.7|19507.7|16
1744301630000|2025-04-10 16:13:50|||||||||1
1744301650000|2025-04-10 16:14:10|||||||||6
1744301670000|2025-04-10 16:14:30|||||||||8
1744301680000|2025-04-10 16:14:40|19516.1|19504.1|19517.2|19505.2|19517.2|19505.2|19514.7|19502.7|11
1744301690000|2025-04-10 16:14:50|19519.2|19507.2|19522|19510|19522|19510|19519.2|19507.2|43
1744301700000|2025-04-10 16:15:00|19520.7|19508.7|19521.7|19509.7|19522|19510|19520.7|19508.7|6
1744301710000|2025-04-10 16:15:10|19519.7|19507.7|19520.7|19508.7|19521.7|19509.7|19519.7|19507.7|6
1744301720000|2025-04-10 16:15:20|19519.7|19507.7|19516.1|19504.1|19519.7|19507.7|19514.7|19502.7|1
1744301730000|2025-04-10 16:15:30|19517.2|19505.2|19518.4|19506.4|19519.7|19507.7|19517.2|19505.2|11
1744301740000|2025-04-10 16:15:40|19517.2|19505.2|19517.2|19505.2|19517.2|19505.2|19517.2|19505.2|1
1744301750000|2025-04-10 16:15:50|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|19514.7|19502.7|3
1744301760000|2025-04-10 16:16:00|19514.1|19502.1|19514.1|19502.1|19514.1|19502.1|19514.1|19502.1|9
1744301770000|2025-04-10 16:16:10|19515.1|19503.1|19515.1|19503.1|19515.1|19503.1|19511|19499|33
1744301780000|2025-04-10 16:16:20|19514.1|19502.1|19512.6|19500.6|19514.1|19502.1|19512.6|19500.6|5
1744301790000|2025-04-10 16:16:30|19510.5|19498.5|19511.6|19499.6|19512.6|19500.6|19510.1|19498.1|4
1744301800000|2025-04-10 16:16:40|19512.6|19500.6|19511.6|19499.6|19512.6|19500.6|19511.6|19499.6|1
1744301810000|2025-04-10 16:16:50|19510.1|19498.1|19511.4|19499.4|19512.4|19500.4|19509.3|19497.3|16
1744301820000|2025-04-10 16:17:00|19510.3|19498.3|19512.4|19500.4|19512.4|19500.4|19510.1|19498.1|4
1744301830000|2025-04-10 16:17:10|19512.6|19500.6|19503|19491|19512.6|19500.6|19503|19491|8
1744301840000|2025-04-10 16:17:20|19502.6|19490.6|19506.6|19494.6|19507.6|19495.6|19502.6|19490.6|14
1744301850000|2025-04-10 16:17:30|19504.3|19492.3|19503|19491|19505.3|19493.3|19503|19491|16
1744301870000|2025-04-10 16:17:50|||||||||1
1744301880000|2025-04-10 16:18:00|19501|19489|19499.5|19487.5|19503|19491|19499.5|19487.5|28
1744301890000|2025-04-10 16:18:10|19498.5|19486.5|19496|19484|19498.5|19486.5|19496|19484|74
1744301900000|2025-04-10 16:18:20|19495.8|19483.8|19489.7|19477.7|19495.8|19483.8|19489.3|19477.3|10
1744301910000|2025-04-10 16:18:30|19490.8|19478.8|19495.8|19483.8|19495.8|19483.8|19490.8|19478.8|19
1744301920000|2025-04-10 16:18:40|19494.7|19482.7|19496.6|19484.6|19500.5|19488.5|19494.7|19482.7|6
1744301930000|2025-04-10 16:18:50|19497.6|19485.6|19495.3|19483.3|19499.1|19487.1|19494.3|19482.3|8
1744301940000|2025-04-10 16:19:00|19487.8|19475.8|19487.6|19475.6|19487.8|19475.8|19487.4|19475.4|5
1744301950000|2025-04-10 16:19:10|19490.1|19478.1|19488.9|19476.9|19493.9|19481.9|19488.9|19476.9|11
1744301960000|2025-04-10 16:19:20|19489.9|19477.9|19490.3|19478.3|19492.6|19480.6|19489.9|19477.9|10
1744301970000|2025-04-10 16:19:30|19489.3|19477.3|19469.9|19457.9|19490.3|19478.3|19469.9|19457.9|36
1744301980000|2025-04-10 16:19:40|19468.6|19456.6|19470.7|19458.7|19470.9|19458.9|19468.4|19456.4|15
1744301990000|2025-04-10 16:19:50|19470.5|19458.5|19464.2|19452.2|19473|19461|19463|19451|54
1744302000000|2025-04-10 16:20:00|19464.4|19452.4|19459|19447|19464.4|19452.4|19457.7|19445.7|25
1744302010000|2025-04-10 16:20:10|19458|19446|19449.7|19437.7|19461.5|19449.5|19449.7|19437.7|25
1744302020000|2025-04-10 16:20:20|19445.7|19433.7|19452.7|19440.7|19452.7|19440.7|19445.7|19433.7|29
1744302030000|2025-04-10 16:20:30|19461.5|19449.5|19452.7|19440.7|19461.5|19449.5|19452.5|19440.5|28
1744302040000|2025-04-10 16:20:40|19453|19441|19451.1|19439.1|19454|19442|19450|19438|6
1744302050000|2025-04-10 16:20:50|19450|19438|19451.1|19439.1|19451.1|19439.1|19447.7|19435.7|3
1744302060000|2025-04-10 16:21:00|19450|19438|19441.7|19429.7|19450|19438|19441.7|19429.7|3
1744302070000|2025-04-10 16:21:10|19438.2|19426.2|19419.7|19407.7|19438.2|19426.2|19417.2|19405.2|17
1744302080000|2025-04-10 16:21:20|19418.6|19406.6|19415.9|19403.9|19418.6|19406.6|19409.7|19397.7|16
1744302090000|2025-04-10 16:21:30|19409.7|19397.7|19420.2|19408.2|19420.2|19408.2|19409.7|19397.7|16
1744302100000|2025-04-10 16:21:40|19421.3|19409.3|19419|19407|19421.3|19409.3|19418.8|19406.8|9
1744302110000|2025-04-10 16:21:50|19421.1|19409.1|19406.5|19394.5|19421.3|19409.3|19406.5|19394.5|40
1744302120000|2025-04-10 16:22:00|19407.5|19395.5|19408|19396|19413|19401|19406.5|19394.5|6
1744302130000|2025-04-10 16:22:10|19410.5|19398.5|19405|19393|19410.5|19398.5|19400|19388|24
1744302140000|2025-04-10 16:22:20|19404.6|19392.6|19393|19381|19404.6|19392.6|19392.5|19380.5|18
1744302150000|2025-04-10 16:22:30|19390.5|19378.5|19396.5|19384.5|19401.5|19389.5|19390.5|19378.5|22
1744302160000|2025-04-10 16:22:40|19395.5|19383.5|19392.7|19380.7|19396.7|19384.7|19392.7|19380.7|2
1744302170000|2025-04-10 16:22:50|19392.5|19380.5|19390.2|19378.2|19395|19383|19385.5|19373.5|24
1744302180000|2025-04-10 16:23:00|19389.2|19377.2|19377.3|19365.3|19392.7|19380.7|19377.3|19365.3|38
1744302190000|2025-04-10 16:23:10|19377.5|19365.5|19372.1|19360.1|19378.6|19366.6|19369.4|19357.4|24
1744302200000|2025-04-10 16:23:20|19371|19359|19369.1|19357.1|19373.5|19361.5|19367.9|19355.9|32
1744302210000|2025-04-10 16:23:30|19370.2|19358.2|19373.9|19361.9|19375.4|19363.4|19369.4|19357.4|17
1744302220000|2025-04-10 16:23:40|19374.1|19362.1|19384.4|19372.4|19387.1|19375.1|19374.1|19362.1|27
1744302230000|2025-04-10 16:23:50|19386.9|19374.9|19386.9|19374.9|19392.1|19380.1|19384.6|19372.6|21
1744302240000|2025-04-10 16:24:00|19388.1|19376.1|19380.8|19368.8|19389.6|19377.6|19380.6|19368.6|9
1744302250000|2025-04-10 16:24:10|19382.1|19370.1|19374.6|19362.6|19384.6|19372.6|19374.6|19362.6|12
1744302260000|2025-04-10 16:24:20|19372.3|19360.3|19394.1|19382.1|19394.1|19382.1|19372.3|19360.3|43
1744302270000|2025-04-10 16:24:30|19397.4|19385.4|19416.2|19404.2|19424.5|19412.5|19397.4|19385.4|40
1744302280000|2025-04-10 16:24:40|19409.1|19397.1|19418.7|19406.7|19418.7|19406.7|19402.7|19390.7|77
1744302290000|2025-04-10 16:24:50|19419.7|19407.7|19409.4|19397.4|19425.2|19413.2|19409.1|19397.1|9
1744302300000|2025-04-10 16:25:00|19413.5|19401.5|19419.6|19407.6|19419.6|19407.6|19413.5|19401.5|37
1744302310000|2025-04-10 16:25:10|19420|19408|19426.9|19414.9|19434.1|19422.1|19420|19408|17
1744302320000|2025-04-10 16:25:20|19425.8|19413.8|19421.6|19409.6|19429.1|19417.1|19419.6|19407.6|11
1744302330000|2025-04-10 16:25:30|19421.9|19409.9|19427.5|19415.5|19429.4|19417.4|19416.9|19404.9|41
1744302340000|2025-04-10 16:25:40|19429.6|19417.6|19437.1|19425.1|19437.1|19425.1|19429.6|19417.6|7
1744302350000|2025-04-10 16:25:50|19435|19423|19439.6|19427.6|19439.6|19427.6|19432.1|19420.1|21
1744302360000|2025-04-10 16:26:00|19432.4|19420.4|19430|19418|19432.4|19420.4|19421.3|19409.3|75
1744302370000|2025-04-10 16:26:10|19425|19413|19438.5|19426.5|19439.6|19427.6|19425|19413|19
1744302380000|2025-04-10 16:26:20|19438.3|19426.3|19415|19403|19438.3|19426.3|19414.8|19402.8|34
1744302390000|2025-04-10 16:26:30|19416|19404|19428.3|19416.3|19429.6|19417.6|19414.8|19402.8|21
1744302400000|2025-04-10 16:26:40|19429.3|19417.3|19424.8|19412.8|19433.1|19421.1|19424.8|19412.8|20
1744302410000|2025-04-10 16:26:50|19422.5|19410.5|19444.8|19432.8|19444.8|19432.8|19422.5|19410.5|19
1744302420000|2025-04-10 16:27:00|19444.6|19432.6|19432.5|19420.5|19446|19434|19425.4|19413.4|31
1744302430000|2025-04-10 16:27:10|19430.4|19418.4|19429.8|19417.8|19433.8|19421.8|19427.1|19415.1|14
1744302440000|2025-04-10 16:27:20|19430|19418|19438.5|19426.5|19438.8|19426.8|19430|19418|3
1744302450000|2025-04-10 16:27:30|19436.5|19424.5|19437.5|19425.5|19446|19434|19436.5|19424.5|16
1744302460000|2025-04-10 16:27:40|19438.5|19426.5|19450|19438|19452.1|19440.1|19438.5|19426.5|16
1744302470000|2025-04-10 16:27:50|19452.1|19440.1|19455|19443|19462.1|19450.1|19447.5|19435.5|40
1744302480000|2025-04-10 16:28:00|19454.8|19442.8|19445|19433|19454.8|19442.8|19445|19433|5
1744302490000|2025-04-10 16:28:10|19442.9|19430.9|19438.1|19426.1|19442.9|19430.9|19430|19418|31
1744302500000|2025-04-10 16:28:20|19437.5|19425.5|19440|19428|19442.1|19430.1|19434.6|19422.6|4
1744302510000|2025-04-10 16:28:30|19439.8|19427.8|19444.8|19432.8|19444.8|19432.8|19439.8|19427.8|1
1744302520000|2025-04-10 16:28:40|19443.5|19431.5|19437.3|19425.3|19444.6|19432.6|19436.3|19424.3|3
1744302530000|2025-04-10 16:28:50|19438.3|19426.3|19445|19433|19445|19433|19438.3|19426.3|5
1744302540000|2025-04-10 16:29:00|19444.8|19432.8|19454.6|19442.6|19455.4|19443.4|19444.8|19432.8|15
1744302550000|2025-04-10 16:29:10|19452.5|19440.5|19464.1|19452.1|19464.1|19452.1|19449.8|19437.8|26
1744302560000|2025-04-10 16:29:20|19463.9|19451.9|19454.8|19442.8|19464.1|19452.1|19454.8|19442.8|7
1744302570000|2025-04-10 16:29:30|19454.6|19442.6|19451|19439|19457.3|19445.3|19447.5|19435.5|5
1744302580000|2025-04-10 16:29:40|19449|19437|19454.8|19442.8|19459.8|19447.8|19448.5|19436.5|20
1744302590000|2025-04-10 16:29:50|19452.3|19440.3|19458.1|19446.1|19459.1|19447.1|19449.8|19437.8|47
1744302600000|2025-04-10 16:30:00|19459.1|19447.1|19467.1|19455.1|19469.8|19457.8|19455|19443|46
1744302610000|2025-04-10 16:30:10|19466.8|19454.8|19464.3|19452.3|19467.1|19455.1|19464.1|19452.1|11
1744302620000|2025-04-10 16:30:20|19464.1|19452.1|19455|19443|19464.1|19452.1|19454.6|19442.6|4
1744302630000|2025-04-10 16:30:30|19454.8|19442.8|19459.6|19447.6|19464.6|19452.6|19454.8|19442.8|14
1744302640000|2025-04-10 16:30:40|19459.8|19447.8|19467.1|19455.1|19467.1|19455.1|19456|19444|9
1744302650000|2025-04-10 16:30:50|19468.3|19456.3|19473.3|19461.3|19475.6|19463.6|19468.3|19456.3|23
1744302660000|2025-04-10 16:31:00|19472.3|19460.3|19471.2|19459.2|19475.8|19463.8|19470|19458|14
1744302670000|2025-04-10 16:31:10|19475.4|19463.4|19487.5|19475.5|19489|19477|19475.4|19463.4|38
1744302680000|2025-04-10 16:31:20|19487.3|19475.3|19492.5|19480.5|19494.6|19482.6|19487.3|19475.3|37
1744302690000|2025-04-10 16:31:30|19493.5|19481.5|19502.3|19490.3|19504.6|19492.6|19492.5|19480.5|5
1744302700000|2025-04-10 16:31:40|19501|19489|19509.6|19497.6|19509.6|19497.6|19497.7|19485.7|10
1744302710000|2025-04-10 16:31:50|19509.8|19497.8|19518.7|19506.7|19524.1|19512.1|19509.8|19497.8|79
1744302720000|2025-04-10 16:32:00|19519.6|19507.6|19522.1|19510.1|19525.4|19513.4|19514.3|19502.3|54
1744302730000|2025-04-10 16:32:10|19521|19509|19523.1|19511.1|19524.3|19512.3|19510|19498|20
1744302740000|2025-04-10 16:32:20|19520.6|19508.6|19513.7|19501.7|19520.6|19508.6|19512.5|19500.5|8
1744302750000|2025-04-10 16:32:30|19513.5|19501.5|19526|19514|19527.5|19515.5|19513.5|19501.5|7
1744302760000|2025-04-10 16:32:40|19525.8|19513.8|19529.5|19517.5|19529.5|19517.5|19521|19509|14
1744302770000|2025-04-10 16:32:50|19532|19520|19545|19533|19546|19534|19530|19518|11
1744302780000|2025-04-10 16:33:00|19544.8|19532.8|19532.9|19520.9|19545|19533|19527.7|19515.7|17
1744302790000|2025-04-10 16:33:10|19527.9|19515.9|19530|19518|19532.9|19520.9|19522.9|19510.9|14
1744302800000|2025-04-10 16:33:20|19536.2|19524.2|19528.5|19516.5|19537.3|19525.3|19525|19513|58
1744302810000|2025-04-10 16:33:30|19527|19515|19530.8|19518.8|19530.8|19518.8|19521|19509|19
1744302820000|2025-04-10 16:33:40|19530|19518|19534.3|19522.3|19536.8|19524.8|19524.8|19512.8|13
1744302830000|2025-04-10 16:33:50|19534.5|19522.5|19542.3|19530.3|19542.3|19530.3|19534.5|19522.5|4
1744302840000|2025-04-10 16:34:00|19543.5|19531.5|19544.8|19532.8|19544.8|19532.8|19537.5|19525.5|21
1744302850000|2025-04-10 16:34:10|19542.3|19530.3|19540.6|19528.6|19542.3|19530.3|19532.5|19520.5|31
1744302860000|2025-04-10 16:34:20|19538.5|19526.5|19537.3|19525.3|19540.8|19528.8|19537.3|19525.3|7
1744302870000|2025-04-10 16:34:30|19536.2|19524.2|19544.3|19532.3|19544.3|19532.3|19532.3|19520.3|22
1744302880000|2025-04-10 16:34:40|19544.5|19532.5|19552|19540|19552|19540|19543.3|19531.3|31
1744302890000|2025-04-10 16:34:50|19551|19539|19554.3|19542.3|19555.6|19543.6|19549.3|19537.3|14
1744302900000|2025-04-10 16:35:00|19552.9|19540.9|19544.5|19532.5|19552.9|19540.9|19534.3|19522.3|39
1744302910000|2025-04-10 16:35:10|19542.3|19530.3|19545.8|19533.8|19545.8|19533.8|19542.3|19530.3|4
1744302920000|2025-04-10 16:35:20|19544.8|19532.8|19540.6|19528.6|19544.8|19532.8|19534.3|19522.3|11
1744302930000|2025-04-10 16:35:30|19539.1|19527.1|19531.6|19519.6|19539.1|19527.1|19530.6|19518.6|3
1744302940000|2025-04-10 16:35:40|19530.6|19518.6|19530.6|19518.6|19537.3|19525.3|19530.6|19518.6|13
1744302950000|2025-04-10 16:35:50|19527|19515|19517|19505|19527|19515|19517|19505|14
1744302960000|2025-04-10 16:36:00|19515|19503|19530|19518|19530|19518|19509.5|19497.5|20
1744302970000|2025-04-10 16:36:10|19528.7|19516.7|19537|19525|19537.4|19525.4|19522.3|19510.3|23
1744302980000|2025-04-10 16:36:20|19537.3|19525.3|19535|19523|19537.3|19525.3|19529.8|19517.8|9
1744302990000|2025-04-10 16:36:30|19533.9|19521.9|19552.5|19540.5|19552.5|19540.5|19532.5|19520.5|34
1744303000000|2025-04-10 16:36:40|19547.9|19535.9|19560.4|19548.4|19561.4|19549.4|19547.9|19535.9|56
1744303010000|2025-04-10 16:36:50|19561.4|19549.4|19572.9|19560.9|19578.9|19566.9|19560.4|19548.4|59
1744303020000|2025-04-10 16:37:00|19572.7|19560.7|19582.3|19570.3|19584.4|19572.4|19565.9|19553.9|15
1744303030000|2025-04-10 16:37:10|19582.1|19570.1|19576.9|19564.9|19583.4|19571.4|19575.6|19563.6|29
1744303040000|2025-04-10 16:37:20|19578.1|19566.1|19590.4|19578.4|19590.4|19578.4|19578.1|19566.1|22
1744303050000|2025-04-10 16:37:30|19588.4|19576.4|19589.4|19577.4|19589.4|19577.4|19587.1|19575.1|21
1744303060000|2025-04-10 16:37:40|19589.2|19577.2|19580.4|19568.4|19589.2|19577.2|19580.4|19568.4|15
1744303070000|2025-04-10 16:37:50|19580.6|19568.6|19590.2|19578.2|19592.7|19580.7|19580.6|19568.6|15
1744303080000|2025-04-10 16:38:00|19594.3|19582.3|19598.7|19586.7|19600.2|19588.2|19594.3|19582.3|15
1744303090000|2025-04-10 16:38:10|19598.9|19586.9|19585.2|19573.2|19606.8|19594.8|19585.2|19573.2|19
1744303100000|2025-04-10 16:38:20|19582.9|19570.9|19585.2|19573.2|19585.2|19573.2|19582.7|19570.7|4
1744303110000|2025-04-10 16:38:30|19586.2|19574.2|19570.2|19558.2|19586.2|19574.2|19567.7|19555.7|16
1744303120000|2025-04-10 16:38:40|19572.2|19560.2|19588.5|19576.5|19589.7|19577.7|19567.7|19555.7|16
1744303130000|2025-04-10 16:38:50|19587.5|19575.5|19581.4|19569.4|19588.5|19576.5|19580.2|19568.2|9
1744303140000|2025-04-10 16:39:00|19577.7|19565.7|19590.2|19578.2|19590.2|19578.2|19575.4|19563.4|13
1744303150000|2025-04-10 16:39:10|19591.2|19579.2|19592.9|19580.9|19595.2|19583.2|19585.2|19573.2|40
1744303160000|2025-04-10 16:39:20|19593.9|19581.9|19599.2|19587.2|19599.2|19587.2|19591.9|19579.9|3
1744303170000|2025-04-10 16:39:30|19600.4|19588.4|19575.8|19563.8|19600.4|19588.4|19575.8|19563.8|33
1744303180000|2025-04-10 16:39:40|19574.8|19562.8|19566.3|19554.3|19576.4|19564.4|19566.3|19554.3|21
1744303190000|2025-04-10 16:39:50|19566.1|19554.1|19576.3|19564.3|19578.3|19566.3|19560.3|19548.3|24
1744303200000|2025-04-10 16:40:00|19575|19563|19556.3|19544.3|19580.4|19568.4|19556.1|19544.1|16
1744303210000|2025-04-10 16:40:10|19556.1|19544.1|19549.8|19537.8|19556.5|19544.5|19549.8|19537.8|8
1744303220000|2025-04-10 16:40:20|19551.1|19539.1|19553.1|19541.1|19555.6|19543.6|19551.1|19539.1|2
1744303230000|2025-04-10 16:40:30|19553.3|19541.3|19553.1|19541.1|19560.6|19548.6|19553.1|19541.1|16
1744303240000|2025-04-10 16:40:40|19551.9|19539.9|19538.6|19526.6|19555.8|19543.8|19538.6|19526.6|24
1744303250000|2025-04-10 16:40:50|19537.5|19525.5|19540.6|19528.6|19540.8|19528.8|19537.5|19525.5|5
1744303260000|2025-04-10 16:41:00|19539.6|19527.6|19542.7|19530.7|19542.7|19530.7|19536.9|19524.9|2
1744303270000|2025-04-10 16:41:10|19543.3|19531.3|19557.7|19545.7|19560.2|19548.2|19543.3|19531.3|15
1744303280000|2025-04-10 16:41:20|19558.7|19546.7|19560.2|19548.2|19562.7|19550.7|19555.4|19543.4|48
1744303290000|2025-04-10 16:41:30|19563.7|19551.7|19569.7|19557.7|19569.7|19557.7|19561.2|19549.2|6
1744303300000|2025-04-10 16:41:40|19571|19559|19574.5|19562.5|19574.7|19562.7|19567.2|19555.2|24
1744303310000|2025-04-10 16:41:50|19573.5|19561.5|19582.2|19570.2|19582.2|19570.2|19569.7|19557.7|25
1744303320000|2025-04-10 16:42:00|19582.5|19570.5|19587.2|19575.2|19587.2|19575.2|19582.5|19570.5|19
1744303330000|2025-04-10 16:42:10|19585.8|19573.8|19560.2|19548.2|19585.8|19573.8|19560.2|19548.2|18
1744303340000|2025-04-10 16:42:20|19558.1|19546.1|19570.2|19558.2|19574.7|19562.7|19557.7|19545.7|10
1744303350000|2025-04-10 16:42:30|19570|19558|19575|19563|19578.3|19566.3|19568.5|19556.5|29
1744303360000|2025-04-10 16:42:40|19575.2|19563.2|19574.7|19562.7|19577.2|19565.2|19574.7|19562.7|2
1744303370000|2025-04-10 16:42:50|19571.4|19559.4|19567.7|19555.7|19572.5|19560.5|19567.5|19555.5|11
1744303380000|2025-04-10 16:43:00|19566.6|19554.6|19570.2|19558.2|19570.2|19558.2|19556.6|19544.6|18
1744303390000|2025-04-10 16:43:10|19570|19558|19570.2|19558.2|19577.7|19565.7|19570|19558|13
1744303400000|2025-04-10 16:43:20|19570.4|19558.4|19565|19553|19570.4|19558.4|19565|19553|2
1744303410000|2025-04-10 16:43:30|19565.2|19553.2|19563.7|19551.7|19566.2|19554.2|19563.7|19551.7|10
1744303420000|2025-04-10 16:43:40|19553.1|19541.1|19550.6|19538.6|19557.7|19545.7|19550.4|19538.4|10
1744303430000|2025-04-10 16:43:50|19548.3|19536.3|19548.1|19536.1|19549.4|19537.4|19548.1|19536.1|9
1744303440000|2025-04-10 16:44:00|19547.9|19535.9|19544.4|19532.4|19547.9|19535.9|19543.3|19531.3|5
1744303450000|2025-04-10 16:44:10|19545.4|19533.4|19555.2|19543.2|19555.4|19543.4|19540.4|19528.4|36
1744303460000|2025-04-10 16:44:20|19555.4|19543.4|19554.9|19542.9|19556.4|19544.4|19553.9|19541.9|3
1744303470000|2025-04-10 16:44:30|19553.9|19541.9|19555.2|19543.2|19557.7|19545.7|19552.7|19540.7|3
1744303480000|2025-04-10 16:44:40|19557.4|19545.4|19567.7|19555.7|19570.2|19558.2|19557.4|19545.4|32
1744303490000|2025-04-10 16:44:50|19566.4|19554.4|19557.7|19545.7|19567.7|19555.7|19555.2|19543.2|6
1744303500000|2025-04-10 16:45:00|19555.2|19543.2|19552.9|19540.9|19558.9|19546.9|19552.9|19540.9|12
1744303510000|2025-04-10 16:45:10|19550.4|19538.4|19550.2|19538.2|19551.6|19539.6|19545.4|19533.4|8
1744303520000|2025-04-10 16:45:20|19547.7|19535.7|19535.2|19523.2|19547.7|19535.7|19532.9|19520.9|8
1744303530000|2025-04-10 16:45:30|19542.4|19530.4|19530.2|19518.2|19542.4|19530.4|19530.2|19518.2|18
1744303540000|2025-04-10 16:45:40|19529.1|19517.1|19527.9|19515.9|19529.9|19517.9|19527.7|19515.7|1
1744303550000|2025-04-10 16:45:50|19524.1|19512.1|19512.7|19500.7|19525.4|19513.4|19512.7|19500.7|17
1744303560000|2025-04-10 16:46:00|19513.7|19501.7|19523.9|19511.9|19523.9|19511.9|19512.7|19500.7|7
1744303570000|2025-04-10 16:46:10|19527.7|19515.7|19527.7|19515.7|19527.7|19515.7|19527.7|19515.7|8
1744303580000|2025-04-10 16:46:20|19523.9|19511.9|19527.4|19515.4|19528.5|19516.5|19522.7|19510.7|9
1744303590000|2025-04-10 16:46:30|19522.2|19510.2|19519.5|19507.5|19529.5|19517.5|19517.2|19505.2|17
1744303600000|2025-04-10 16:46:40|19520.8|19508.8|19522.2|19510.2|19522.2|19510.2|19520.8|19508.8|0
1744303610000|2025-04-10 16:46:50|19522|19510|19522|19510|19523.5|19511.5|19520.8|19508.8|0
1744303620000|2025-04-10 16:47:00|19519.5|19507.5|19522|19510|19522|19510|19519.5|19507.5|4
1744303630000|2025-04-10 16:47:10|19519.5|19507.5|19517.2|19505.2|19521|19509|19517|19505|3
1744303640000|2025-04-10 16:47:20|19514.7|19502.7|19522.2|19510.2|19522.4|19510.4|19512|19500|1
1744303650000|2025-04-10 16:47:30|||||||||3
1744303660000|2025-04-10 16:47:40|19526.8|19514.8|19522.4|19510.4|19527.4|19515.4|19522.2|19510.2|14
1744303670000|2025-04-10 16:47:50|19522.2|19510.2|19514.5|19502.5|19522.4|19510.4|19514.5|19502.5|13
1744303680000|2025-04-10 16:48:00|19512.2|19500.2|19514.5|19502.5|19514.5|19502.5|19511.8|19499.8|5
1744303690000|2025-04-10 16:48:10|19514.3|19502.3|19524.3|19512.3|19524.3|19512.3|19514.3|19502.3|12
1744303700000|2025-04-10 16:48:20|19523.2|19511.2|19521.6|19509.6|19526.8|19514.8|19521.6|19509.6|5
1744303710000|2025-04-10 16:48:30|19519.5|19507.5|19514.3|19502.3|19519.5|19507.5|19514.3|19502.3|1
1744303720000|2025-04-10 16:48:40|19513|19501|19519.1|19507.1|19519.1|19507.1|19513|19501|1
1744303730000|2025-04-10 16:48:50|19516|19504|19514.1|19502.1|19516|19504|19513|19501|3
1744303740000|2025-04-10 16:49:00|19514.5|19502.5|19514.5|19502.5|19519.7|19507.7|19514.5|19502.5|7
1744303760000|2025-04-10 16:49:20|19511|19499|19517.4|19505.4|19517.4|19505.4|19511|19499|25
1744303770000|2025-04-10 16:49:30|19519.7|19507.7|19519.7|19507.7|19519.7|19507.7|19518.5|19506.5|0
1744303780000|2025-04-10 16:49:40|19520.7|19508.7|19518.7|19506.7|19521.2|19509.2|19518.7|19506.7|34
1744303790000|2025-04-10 16:49:50|19514.9|19502.9|19514.9|19502.9|19514.9|19502.9|19514.9|19502.9|1
1744303800000|2025-04-10 16:50:00|19513.9|19501.9|19514.5|19502.5|19519.1|19507.1|19512.4|19500.4|29
1744303810000|2025-04-10 16:50:10|19516.6|19504.6|19529.5|19517.5|19529.5|19517.5|19516.6|19504.6|11
1744303820000|2025-04-10 16:50:20|19529.3|19517.3|19529.5|19517.5|19530.5|19518.5|19529.3|19517.3|0
1744303830000|2025-04-10 16:50:30|19530.5|19518.5|19528.5|19516.5|19530.7|19518.7|19527|19515|2
1744303840000|2025-04-10 16:50:40|19527.4|19515.4|19535.7|19523.7|19535.7|19523.7|19526.8|19514.8|3
1744303850000|2025-04-10 16:50:50|19536|19524|19534.7|19522.7|19536|19524|19534.7|19522.7|0
1744303860000|2025-04-10 16:51:00|19532.2|19520.2|19541|19529|19542.4|19530.4|19532.2|19520.2|2
1744303870000|2025-04-10 16:51:10|19539.9|19527.9|19537.4|19525.4|19539.9|19527.9|19534.7|19522.7|3
1744303880000|2025-04-10 16:51:20|19537.2|19525.2|19534.9|19522.9|19537.2|19525.2|19534.9|19522.9|0
1744303890000|2025-04-10 16:51:30|19534.5|19522.5|19532.2|19520.2|19536|19524|19531.2|19519.2|19
1744303900000|2025-04-10 16:51:40|19532|19520|19537.4|19525.4|19538.5|19526.5|19532|19520|6
1744303910000|2025-04-10 16:51:50|19537.2|19525.2|19534.9|19522.9|19537.2|19525.2|19534.9|19522.9|0
1744303920000|2025-04-10 16:52:00|19531.2|19519.2|19527|19515|19532|19520|19524.9|19512.9|9
1744303930000|2025-04-10 16:52:10|19529.5|19517.5|19532|19520|19534.5|19522.5|19529.5|19517.5|5
1744303940000|2025-04-10 16:52:20|19529.5|19517.5|19532|19520|19534.5|19522.5|19529.5|19517.5|4
1744303950000|2025-04-10 16:52:30|19529.9|19517.9|19517.4|19505.4|19529.9|19517.9|19514.9|19502.9|8
1744303960000|2025-04-10 16:52:40|19517.6|19505.6|19524.9|19512.9|19527|19515|19517.6|19505.6|17
1744303970000|2025-04-10 16:52:50|19524.7|19512.7|19521|19509|19524.9|19512.9|19519.5|19507.5|2
1744303980000|2025-04-10 16:53:00|19523.5|19511.5|19526.4|19514.4|19526.4|19514.4|19517|19505|17
1744303990000|2025-04-10 16:53:10|19525.4|19513.4|19527.9|19515.9|19528.9|19516.9|19525.4|19513.4|4
1744304000000|2025-04-10 16:53:20|19527.6|19515.6|19525.6|19513.6|19528.1|19516.1|19525.6|19513.6|2
1744304010000|2025-04-10 16:53:30|19523.5|19511.5|19520.6|19508.6|19528.1|19516.1|19520.6|19508.6|4
1744304020000|2025-04-10 16:53:40|19522.9|19510.9|19520.8|19508.8|19522.9|19510.9|19520.6|19508.6|0
1744304030000|2025-04-10 16:53:50|19521.8|19509.8|19528.1|19516.1|19528.1|19516.1|19521.8|19509.8|3
1744304040000|2025-04-10 16:54:00|19526|19514|19518.3|19506.3|19526|19514|19518.1|19506.1|3
1744304050000|2025-04-10 16:54:10|19515.6|19503.6|19509.3|19497.3|19515.6|19503.6|19508.3|19496.3|15
1744304060000|2025-04-10 16:54:20|19509.5|19497.5|19510.6|19498.6|19510.6|19498.6|19509.5|19497.5|7
1744304070000|2025-04-10 16:54:30|19509.3|19497.3|19510.8|19498.8|19514.5|19502.5|19509.3|19497.3|12
1744304080000|2025-04-10 16:54:40|19508.7|19496.7|19514.3|19502.3|19514.3|19502.3|19508.7|19496.7|2
1744304090000|2025-04-10 16:54:50|19517.9|19505.9|19515.8|19503.8|19518.3|19506.3|19515.8|19503.8|1
1744304100000|2025-04-10 16:55:00|19513.3|19501.3|19508.3|19496.3|19515.8|19503.8|19508.3|19496.3|7
1744304110000|2025-04-10 16:55:10|19508.1|19496.1|19505.4|19493.4|19508.1|19496.1|19500.6|19488.6|4
1744304120000|2025-04-10 16:55:20|19505.8|19493.8|19503.3|19491.3|19507|19495|19503.3|19491.3|1
1744304130000|2025-04-10 16:55:30|19502.3|19490.3|19495.8|19483.8|19502.3|19490.3|19495.8|19483.8|1
1744304140000|2025-04-10 16:55:40|19496.8|19484.8|19499.3|19487.3|19499.3|19487.3|19490.8|19478.8|17
1744304150000|2025-04-10 16:55:50|19499.8|19487.8|19502|19490|19502|19490|19499.8|19487.8|12
1744304160000|2025-04-10 16:56:00|19503.1|19491.1|19494.2|19482.2|19503.3|19491.3|19493.7|19481.7|33
1744304170000|2025-04-10 16:56:10|19493.7|19481.7|19486.7|19474.7|19493.7|19481.7|19486.5|19474.5|19
1744304180000|2025-04-10 16:56:20|19486.5|19474.5|19481.5|19469.5|19486.5|19474.5|19481.2|19469.2|6
1744304190000|2025-04-10 16:56:30|19481.2|19469.2|19479.2|19467.2|19481.2|19469.2|19479.2|19467.2|1
1744304200000|2025-04-10 16:56:40|19480.2|19468.2|19481.7|19469.7|19481.7|19469.7|19480.2|19468.2|0
1744304210000|2025-04-10 16:56:50|19484.8|19472.8|19487.3|19475.3|19487.3|19475.3|19484.8|19472.8|32
1744304220000|2025-04-10 16:57:00|19485.8|19473.8|19487.3|19475.3|19487.3|19475.3|19483.5|19471.5|1
1744304230000|2025-04-10 16:57:10|19491.2|19479.2|19490.8|19478.8|19493.3|19481.3|19490.8|19478.8|18
1744304240000|2025-04-10 16:57:20|19491.2|19479.2|19496.2|19484.2|19499.8|19487.8|19491|19479|8
1744304250000|2025-04-10 16:57:30|19496|19484|19498.5|19486.5|19498.7|19486.7|19496|19484|1
1744304260000|2025-04-10 16:57:40|19498.7|19486.7|19501.2|19489.2|19501.2|19489.2|19497.5|19485.5|7
1744304270000|2025-04-10 16:57:50|19498.9|19486.9|19497.3|19485.3|19498.9|19486.9|19497.3|19485.3|0
1744304280000|2025-04-10 16:58:00|19496.2|19484.2|19491|19479|19497.3|19485.3|19491|19479|7
1744304290000|2025-04-10 16:58:10|19491.2|19479.2|19493.5|19481.5|19493.7|19481.7|19491.2|19479.2|5
1744304300000|2025-04-10 16:58:20|19493.7|19481.7|19493.5|19481.5|19493.7|19481.7|19493.5|19481.5|1
1744304310000|2025-04-10 16:58:30|19493.3|19481.3|19493.3|19481.3|19493.3|19481.3|19493.3|19481.3|1
1744304320000|2025-04-10 16:58:40|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|19493.5|19481.5|0
1744304330000|2025-04-10 16:58:50|19493.3|19481.3|19488.5|19476.5|19493.3|19481.3|19488.3|19476.3|4
1744304340000|2025-04-10 16:59:00|19488.3|19476.3|19488.3|19476.3|19488.3|19476.3|19488.3|19476.3|0
1744304350000|2025-04-10 16:59:10|19485.8|19473.8|19503.3|19491.3|19503.3|19491.3|19484.8|19472.8|34
1744304360000|2025-04-10 16:59:20|19504.3|19492.3|19502.8|19490.8|19504.3|19492.3|19498.3|19486.3|7
1744304370000|2025-04-10 16:59:30|19503.1|19491.1|19505.8|19493.8|19508.3|19496.3|19503.1|19491.1|2
1744304380000|2025-04-10 16:59:40|19505.6|19493.6|19498.1|19486.1|19505.6|19493.6|19495.8|19483.8|5
1744304390000|2025-04-10 16:59:50|19497.8|19485.8|19495.8|19483.8|19497.8|19485.8|19495.8|19483.8|1
1744304400000|2025-04-10 17:00:00|19496|19484|19498.3|19486.3|19503.1|19491.1|19495.8|19483.8|6
1744304410000|2025-04-10 17:00:10|19497.2|19485.2|19490.8|19478.8|19497.2|19485.2|19490.6|19478.6|11
1744304420000|2025-04-10 17:00:20|19490.6|19478.6|19483.3|19471.3|19491.8|19479.8|19483.3|19471.3|5
1744304430000|2025-04-10 17:00:30|19485.6|19473.6|19483.1|19471.1|19487.8|19475.8|19483.1|19471.1|3
1744304440000|2025-04-10 17:00:40|19483.3|19471.3|19498.3|19486.3|19498.3|19486.3|19483.3|19471.3|16
1744304450000|2025-04-10 17:00:50|19498.5|19486.5|19496|19484|19500.8|19488.8|19496|19484|1
1744304460000|2025-04-10 17:01:00|19495.8|19483.8|19488.3|19476.3|19496|19484|19483.3|19471.3|14
1744304470000|2025-04-10 17:01:10|19486.2|19474.2|19485.8|19473.8|19486.2|19474.2|19485.8|19473.8|0
1744304480000|2025-04-10 17:01:20|19483.7|19471.7|19483.3|19471.3|19483.7|19471.7|19483.3|19471.3|0
1744304490000|2025-04-10 17:01:30|19482.2|19470.2|19479.3|19467.3|19483.1|19471.1|19478.3|19466.3|7
1744304500000|2025-04-10 17:01:40|19478.3|19466.3|19478.3|19466.3|19480.8|19468.8|19478.3|19466.3|4
1744304510000|2025-04-10 17:01:50|19475.8|19463.8|19475.8|19463.8|19476.8|19464.8|19473.3|19461.3|5
1744304520000|2025-04-10 17:02:00|19475.6|19463.6|19513.1|19501.1|19513.1|19501.1|19475.6|19463.6|85
1744304530000|2025-04-10 17:02:10|19542.6|19530.6|19571.4|19559.4|19578.4|19566.4|19541.4|19529.4|39
1744304540000|2025-04-10 17:02:20|19573.6|19561.6|19608|19596|19608|19596|19567.6|19555.6|56
1744304550000|2025-04-10 17:02:30|19606.7|19594.7|19611.7|19599.7|19622.5|19610.5|19604.2|19592.2|65
1744304560000|2025-04-10 17:02:40|19595.8|19583.8|19589.9|19577.9|19599.7|19587.7|19589.9|19577.9|24
1744304570000|2025-04-10 17:02:50|19588.6|19576.6|19601.7|19589.7|19603|19591|19587.4|19575.4|13
1744304580000|2025-04-10 17:03:00|19598.2|19586.2|19592.2|19580.2|19604.4|19592.4|19592.2|19580.2|16
1744304590000|2025-04-10 17:03:10|19593|19581|19594|19582|19594.2|19582.2|19590.5|19578.5|18
1744304600000|2025-04-10 17:03:20|19593|19581|19566.9|19554.9|19596.7|19584.7|19566.9|19554.9|7
1744304610000|2025-04-10 17:03:30|19566.7|19554.7|19566.7|19554.7|19568.8|19556.8|19563.2|19551.2|9
1744304620000|2025-04-10 17:03:40|19565.5|19553.5|19540.7|19528.7|19565.5|19553.5|19538.4|19526.4|23
1744304630000|2025-04-10 17:03:50|19541.7|19529.7|19546.7|19534.7|19549|19537|19538.6|19526.6|5
1744304640000|2025-04-10 17:04:00|19547.2|19535.2|19554.2|19542.2|19556.7|19544.7|19543.6|19531.6|13
1744304650000|2025-04-10 17:04:10|19559|19547|19543.2|19531.2|19559|19547|19540.5|19528.5|7
1744304660000|2025-04-10 17:04:20|19544.2|19532.2|19556.7|19544.7|19558.2|19546.2|19544.2|19532.2|17
1744304670000|2025-04-10 17:04:30|19559|19547|19555.7|19543.7|19561.7|19549.7|19551.9|19539.9|15
1744304680000|2025-04-10 17:04:40|19555.5|19543.5|19556.7|19544.7|19556.7|19544.7|19554.2|19542.2|3
1744304690000|2025-04-10 17:04:50|19555.7|19543.7|19551.7|19539.7|19555.7|19543.7|19546.7|19534.7|4
1744304700000|2025-04-10 17:05:00|19550.7|19538.7|19551.7|19539.7|19553|19541|19546.7|19534.7|14
1744304710000|2025-04-10 17:05:10|19550.7|19538.7|19556.3|19544.3|19556.3|19544.3|19545.5|19533.5|12
1744304720000|2025-04-10 17:05:20|19558.2|19546.2|19564.4|19552.4|19564.4|19552.4|19557.7|19545.7|17
1744304730000|2025-04-10 17:05:30|19564.2|19552.2|19560.7|19548.7|19565.2|19553.2|19553.2|19541.2|9
1744304740000|2025-04-10 17:05:40|19559.2|19547.2|19551.7|19539.7|19559.2|19547.2|19551.7|19539.7|5
1744304750000|2025-04-10 17:05:50|19553.2|19541.2|19551.7|19539.7|19553.2|19541.2|19551.7|19539.7|6
1744304760000|2025-04-10 17:06:00|19548|19536|19548|19536|19549.2|19537.2|19548|19536|4
1744304770000|2025-04-10 17:06:10|19548.2|19536.2|19556.9|19544.9|19556.9|19544.9|19546.7|19534.7|32
1744304780000|2025-04-10 17:06:20|19556.7|19544.7|19557.2|19545.2|19558.2|19546.2|19546.7|19534.7|32
1744304790000|2025-04-10 17:06:30|19553.6|19541.6|19559.7|19547.7|19559.7|19547.7|19552.4|19540.4|5
1744304800000|2025-04-10 17:06:40|19558.4|19546.4|19537.6|19525.6|19558.4|19546.4|19537.6|19525.6|28
1744304810000|2025-04-10 17:06:50|19539.7|19527.7|19535.1|19523.1|19539.9|19527.9|19532.6|19520.6|15
1744304820000|2025-04-10 17:07:00|19537.2|19525.2|19530.1|19518.1|19537.6|19525.6|19530.1|19518.1|1
1744304830000|2025-04-10 17:07:10|19529.1|19517.1|19527.6|19515.6|19529.1|19517.1|19526.6|19514.6|0
1744304840000|2025-04-10 17:07:20|19528.8|19516.8|19517.6|19505.6|19528.8|19516.8|19517.6|19505.6|2
1744304850000|2025-04-10 17:07:30|19508|19496|19503|19491|19513.3|19501.3|19503|19491|72
1744304860000|2025-04-10 17:07:40|19502|19490|19507.6|19495.6|19510.1|19498.1|19501.6|19489.6|5
1744304870000|2025-04-10 17:07:50|19509.7|19497.7|19509.9|19497.9|19510.1|19498.1|19507.6|19495.6|6
1744304880000|2025-04-10 17:08:00|19507.8|19495.8|19509.9|19497.9|19509.9|19497.9|19507.4|19495.4|2
1744304890000|2025-04-10 17:08:10|19511.1|19499.1|19508.6|19496.6|19511.1|19499.1|19508.6|19496.6|5
1744304900000|2025-04-10 17:08:20|19507.6|19495.6|19507.8|19495.8|19507.8|19495.8|19507.6|19495.6|1
1744304910000|2025-04-10 17:08:30|19510.1|19498.1|19510.1|19498.1|19512.6|19500.6|19508|19496|4
1744304920000|2025-04-10 17:08:40|19510.3|19498.3|19500.1|19488.1|19510.3|19498.3|19497.8|19485.8|9
1744304930000|2025-04-10 17:08:50|19500.3|19488.3|19495.3|19483.3|19500.3|19488.3|19495.3|19483.3|5
1744304940000|2025-04-10 17:09:00|19494.1|19482.1|19492.8|19480.8|19494.1|19482.1|19492.6|19480.6|0
1744304960000|2025-04-10 17:09:20|19487.8|19475.8|19481.3|19469.3|19487.8|19475.8|19481.3|19469.3|6
1744304970000|2025-04-10 17:09:30|19481.8|19469.8|19485.3|19473.3|19486.3|19474.3|19480.1|19468.1|11
1744304980000|2025-04-10 17:09:40|19485.1|19473.1|19485.3|19473.3|19485.3|19473.3|19485.1|19473.1|0
1744304990000|2025-04-10 17:09:50|19485.1|19473.1|19485.1|19473.1|19485.1|19473.1|19482.6|19470.6|3
1744305000000|2025-04-10 17:10:00|19484.9|19472.9|19484.9|19472.9|19487.4|19475.4|19483.7|19471.7|7
1744305010000|2025-04-10 17:10:10|19486.3|19474.3|19484.9|19472.9|19487.6|19475.6|19484.9|19472.9|1
1744305020000|2025-04-10 17:10:20|19485.1|19473.1|19482.6|19470.6|19485.1|19473.1|19482.6|19470.6|1
1744305030000|2025-04-10 17:10:30|19479.5|19467.5|19483.8|19471.8|19483.8|19471.8|19479.5|19467.5|10
1744305040000|2025-04-10 17:10:40|19485.1|19473.1|19473.8|19461.8|19485.1|19473.1|19471.8|19459.8|39
1744305050000|2025-04-10 17:10:50|19474.3|19462.3|19475.3|19463.3|19477.8|19465.8|19474.3|19462.3|1
1744305060000|2025-04-10 17:11:00|19475.5|19463.5|19480.5|19468.5|19480.5|19468.5|19473|19461|7
1744305070000|2025-04-10 17:11:10|19480.3|19468.3|19481.3|19469.3|19481.3|19469.3|19478.8|19466.8|3
1744305080000|2025-04-10 17:11:20|19482.4|19470.4|19485.1|19473.1|19485.3|19473.3|19482.4|19470.4|2
1744305090000|2025-04-10 17:11:30|19484.1|19472.1|19480.1|19468.1|19484.1|19472.1|19480.1|19468.1|1
1744305100000|2025-04-10 17:11:40|19480.3|19468.3|19482.6|19470.6|19483.8|19471.8|19480.3|19468.3|5
1744305110000|2025-04-10 17:11:50|19480.3|19468.3|19487.4|19475.4|19487.4|19475.4|19473.8|19461.8|26
1744305120000|2025-04-10 17:12:00|19485.1|19473.1|19480.1|19468.1|19485.1|19473.1|19480.1|19468.1|10
1744305130000|2025-04-10 17:12:10|19479|19467|19475.3|19463.3|19479|19467|19475.1|19463.1|6
1744305140000|2025-04-10 17:12:20|19472.8|19460.8|19475.3|19463.3|19475.3|19463.3|19472.8|19460.8|13
1744305150000|2025-04-10 17:12:30|19479|19467|19481.8|19469.8|19484.9|19472.9|19479|19467|5
1744305160000|2025-04-10 17:12:40|19481.5|19469.5|19476.5|19464.5|19481.5|19469.5|19475.3|19463.3|2
1744305170000|2025-04-10 17:12:50|19476.3|19464.3|19476.5|19464.5|19476.5|19464.5|19473|19461|3
1744305180000|2025-04-10 17:13:00|19475.3|19463.3|19472.8|19460.8|19475.3|19463.3|19471.5|19459.5|4
1744305190000|2025-04-10 17:13:10|19472.6|19460.6|19470.3|19458.3|19472.8|19460.8|19470.3|19458.3|4
1744305200000|2025-04-10 17:13:20|19471.3|19459.3|19476.3|19464.3|19476.3|19464.3|19470.3|19458.3|9
1744305210000|2025-04-10 17:13:30|19472.2|19460.2|19465.7|19453.7|19472.2|19460.2|19465.5|19453.5|11
1744305220000|2025-04-10 17:13:40|19466.8|19454.8|19465.7|19453.7|19466.8|19454.8|19465.7|19453.7|0
1744305230000|2025-04-10 17:13:50|19466.8|19454.8|19466.5|19454.5|19466.8|19454.8|19466.5|19454.5|3
1744305240000|2025-04-10 17:14:00|19464.5|19452.5|19463.2|19451.2|19464.5|19452.5|19462|19450|9
1744305250000|2025-04-10 17:14:10|19464.3|19452.3|19460.3|19448.3|19464.3|19452.3|19460.3|19448.3|26
1744305260000|2025-04-10 17:14:20|19460.9|19448.9|19460.3|19448.3|19463.8|19451.8|19457.8|19445.8|11
1744305270000|2025-04-10 17:14:30|19460.1|19448.1|19464.9|19452.9|19468.4|19456.4|19460.1|19448.1|19
1744305280000|2025-04-10 17:14:40|19462.8|19450.8|19462.8|19450.8|19464.8|19452.8|19461.3|19449.3|6
1744305290000|2025-04-10 17:14:50|19462.3|19450.3|19462.8|19450.8|19463.8|19451.8|19460.1|19448.1|3
1744305300000|2025-04-10 17:15:00|19462.6|19450.6|19450.3|19438.3|19463.8|19451.8|19450.3|19438.3|19
1744305310000|2025-04-10 17:15:10|19451.3|19439.3|19452.8|19440.8|19455.3|19443.3|19451.3|19439.3|4
1744305320000|2025-04-10 17:15:20|19447.6|19435.6|19447.3|19435.3|19449.4|19437.4|19447.3|19435.3|15
1744305330000|2025-04-10 17:15:30|19446.3|19434.3|19443.4|19431.4|19446.3|19434.3|19443.4|19431.4|2
1744305340000|2025-04-10 17:15:40|19444.4|19432.4|19449.4|19437.4|19451.5|19439.5|19443.4|19431.4|16
1744305350000|2025-04-10 17:15:50|19449.2|19437.2|19446.7|19434.7|19449.2|19437.2|19442.8|19430.8|7
1744305360000|2025-04-10 17:16:00|19444.6|19432.6|19436.7|19424.7|19444.6|19432.6|19436.7|19424.7|3
1744305370000|2025-04-10 17:16:10|19436.9|19424.9|19434.4|19422.4|19436.9|19424.9|19430.4|19418.4|8
1744305380000|2025-04-10 17:16:20|19436.5|19424.5|19444.2|19432.2|19444.2|19432.2|19434.6|19422.6|12
1744305390000|2025-04-10 17:16:30|19442.9|19430.9|19441.9|19429.9|19442.9|19430.9|19439.4|19427.4|1
1744305400000|2025-04-10 17:16:40|19441.7|19429.7|19444|19432|19444|19432|19441.5|19429.5|4
1744305410000|2025-04-10 17:16:50|19444.2|19432.2|19451.5|19439.5|19452.9|19440.9|19441.7|19429.7|4
1744305420000|2025-04-10 17:17:00|19449.4|19437.4|19449|19437|19449.4|19437.4|19445.4|19433.4|3
1744305430000|2025-04-10 17:17:10|19447.9|19435.9|19441.9|19429.9|19447.9|19435.9|19441.7|19429.7|7
1744305440000|2025-04-10 17:17:20|19441.7|19429.7|19436.7|19424.7|19442.9|19430.9|19431.9|19419.9|21
1744305450000|2025-04-10 17:17:30|19436.9|19424.9|19440|19428|19440|19428|19434.4|19422.4|5
1744305460000|2025-04-10 17:17:40|19440.4|19428.4|19434.4|19422.4|19440.4|19428.4|19434.2|19422.2|4
1744305470000|2025-04-10 17:17:50|19436.5|19424.5|19436.7|19424.7|19436.7|19424.7|19436.5|19424.5|0
1744305480000|2025-04-10 17:18:00|19436.9|19424.9|19436.7|19424.7|19436.9|19424.9|19433.4|19421.4|5
1744305490000|2025-04-10 17:18:10|19436.9|19424.9|19441.7|19429.7|19444|19432|19436.7|19424.7|15
1744305500000|2025-04-10 17:18:20|19444.2|19432.2|19441.7|19429.7|19444.2|19432.2|19441.7|19429.7|0
1744305510000|2025-04-10 17:18:30|19441.9|19429.9|19440.6|19428.6|19441.9|19429.9|19440.6|19428.6|4
1744305520000|2025-04-10 17:18:40|19439.2|19427.2|19439.6|19427.6|19442.1|19430.1|19439.2|19427.2|2
1744305530000|2025-04-10 17:18:50|19439.2|19427.2|19434.6|19422.6|19439.4|19427.4|19432.3|19420.3|4
1744305540000|2025-04-10 17:19:00|19433.6|19421.6|19436.9|19424.9|19436.9|19424.9|19432.1|19420.1|13
1744305550000|2025-04-10 17:19:10|19435.9|19423.9|19437.3|19425.3|19437.3|19425.3|19435.1|19423.1|11
1744305560000|2025-04-10 17:19:20|19437.6|19425.6|19434.6|19422.6|19437.6|19425.6|19432.6|19420.6|13
1744305570000|2025-04-10 17:19:30|19435.9|19423.9|19434.6|19422.6|19435.9|19423.9|19432.1|19420.1|4
1744305580000|2025-04-10 17:19:40|19433.6|19421.6|19434.8|19422.8|19435.9|19423.9|19430.9|19418.9|4
1744305590000|2025-04-10 17:19:50|19434.6|19422.6|19441.9|19429.9|19441.9|19429.9|19432.3|19420.3|5
1744305600000|2025-04-10 17:20:00|19439.8|19427.8|19437.1|19425.1|19439.8|19427.8|19436.9|19424.9|1
1744305610000|2025-04-10 17:20:10|19439.2|19427.2|19428.9|19416.9|19439.2|19427.2|19426.4|19414.4|22
1744305620000|2025-04-10 17:20:20|19431.4|19419.4|19439.4|19427.4|19441.9|19429.9|19431.4|19419.4|10
1744305630000|2025-04-10 17:20:30|19441.7|19429.7|19446.7|19434.7|19446.7|19434.7|19439.4|19427.4|16
1744305640000|2025-04-10 17:20:40|19444.4|19432.4|19456.2|19444.2|19456.2|19444.2|19444.4|19432.4|15
1744305650000|2025-04-10 17:20:50|19456.4|19444.4|19456.4|19444.4|19456.4|19444.4|19455.2|19443.2|10
1744305660000|2025-04-10 17:21:00|19456.2|19444.2|19454.2|19442.2|19456.2|19444.2|19445.4|19433.4|16
1744305670000|2025-04-10 17:21:10|19453.1|19441.1|19450|19438|19453.1|19441.1|19442.7|19430.7|12
1744305680000|2025-04-10 17:21:20|19451|19439|19454.8|19442.8|19457|19445|19450|19438|7
1744305690000|2025-04-10 17:21:30|19455|19443|19446|19434|19455|19443|19445.2|19433.2|4
1744305700000|2025-04-10 17:21:40|19446.2|19434.2|19453.5|19441.5|19453.7|19441.7|19446.2|19434.2|3
1744305710000|2025-04-10 17:21:50|19454.8|19442.8|19461|19449|19461|19449|19454.8|19442.8|3
1744305720000|2025-04-10 17:22:00|19462|19450|19462.9|19450.9|19462.9|19450.9|19460.2|19448.2|2
1744305730000|2025-04-10 17:22:10|19461.4|19449.4|19451.4|19439.4|19461.4|19449.4|19451.4|19439.4|14
1744305740000|2025-04-10 17:22:20|19451.9|19439.9|19451.7|19439.7|19451.9|19439.9|19446.9|19434.9|6
1744305750000|2025-04-10 17:22:30|19451.9|19439.9|19456.9|19444.9|19457.9|19445.9|19451.9|19439.9|3
1744305760000|2025-04-10 17:22:40|19456.4|19444.4|19459.2|19447.2|19459.2|19447.2|19456.4|19444.4|3
1744305770000|2025-04-10 17:22:50|19460.2|19448.2|19460.2|19448.2|19460.2|19448.2|19456.4|19444.4|3
1744305780000|2025-04-10 17:23:00|19456.9|19444.9|19470.6|19458.6|19470.6|19458.6|19454.4|19442.4|31
1744305790000|2025-04-10 17:23:10|19464.8|19452.8|19469.2|19457.2|19470.4|19458.4|19464.8|19452.8|13
1744305800000|2025-04-10 17:23:20|19472.2|19460.2|19469.4|19457.4|19472.2|19460.2|19467.1|19455.1|5
1744305810000|2025-04-10 17:23:30|19468.4|19456.4|19468.3|19456.3|19468.4|19456.4|19468.1|19456.1|0
1744305820000|2025-04-10 17:23:40|19467.9|19455.9|19470.4|19458.4|19472.7|19460.7|19467.9|19455.9|2
1744305830000|2025-04-10 17:23:50|19471.4|19459.4|19471.4|19459.4|19471.7|19459.7|19469.4|19457.4|2
1744305840000|2025-04-10 17:24:00|19469.4|19457.4|19467.9|19455.9|19469.4|19457.4|19465.8|19453.8|2
1744305850000|2025-04-10 17:24:10|19468.3|19456.3|19469.4|19457.4|19470.6|19458.6|19464.4|19452.4|11
1744305860000|2025-04-10 17:24:20|19468.3|19456.3|19483.7|19471.7|19483.9|19471.9|19467.3|19455.3|14
1744305870000|2025-04-10 17:24:30|19483.9|19471.9|19484.4|19472.4|19485.4|19473.4|19483.9|19471.9|1
1744305880000|2025-04-10 17:24:40|19483.9|19471.9|19476.4|19464.4|19483.9|19471.9|19476.4|19464.4|6
1744305890000|2025-04-10 17:24:50|19476.9|19464.9|19470.6|19458.6|19479.4|19467.4|19470.6|19458.6|10
1744305900000|2025-04-10 17:25:00|19471.7|19459.7|19471.9|19459.9|19471.9|19459.9|19466.9|19454.9|7
1744305910000|2025-04-10 17:25:10|19472.9|19460.9|19484.4|19472.4|19484.4|19472.4|19472.9|19460.9|14
1744305920000|2025-04-10 17:25:20|19482.3|19470.3|19479.6|19467.6|19482.3|19470.3|19479.6|19467.6|3
1744305930000|2025-04-10 17:25:30|19478.6|19466.6|19487.7|19475.7|19487.7|19475.7|19478.6|19466.6|15
1744305940000|2025-04-10 17:25:40|19488.7|19476.7|19498.9|19486.9|19498.9|19486.9|19488.7|19476.7|13
1744305950000|2025-04-10 17:25:50|19497.9|19485.9|19500|19488|19503.9|19491.9|19496.4|19484.4|8
1744305960000|2025-04-10 17:26:00|19501.4|19489.4|19501|19489|19501.4|19489.4|19500|19488|0
1744305970000|2025-04-10 17:26:10|19501.2|19489.2|19500|19488|19502.2|19490.2|19500|19488|1
1744305980000|2025-04-10 17:26:20|19501|19489|19498.9|19486.9|19501|19489|19498.5|19486.5|3
1744305990000|2025-04-10 17:26:30|19497.9|19485.9|19495|19483|19497.9|19485.9|19491.4|19479.4|9
1744306000000|2025-04-10 17:26:40|19497|19485|19506|19494|19506|19494|19495|19483|14
1744306010000|2025-04-10 17:26:50|19506.4|19494.4|19500|19488|19506.4|19494.4|19500|19488|6
1744306020000|2025-04-10 17:27:00|19500.2|19488.2|19506.2|19494.2|19506.4|19494.4|19498.9|19486.9|14
1744306030000|2025-04-10 17:27:10|19505.2|19493.2|19506.4|19494.4|19506.4|19494.4|19501.4|19489.4|2
1744306040000|2025-04-10 17:27:20|19504.4|19492.4|19496.2|19484.2|19505.4|19493.4|19496.2|19484.2|11
1744306050000|2025-04-10 17:27:30|19496.4|19484.4|19496.4|19484.4|19497.5|19485.5|19496.2|19484.2|3
1744306060000|2025-04-10 17:27:40|19496.2|19484.2|19493.7|19481.7|19496.4|19484.4|19491.4|19479.4|7
1744306070000|2025-04-10 17:27:50|19491.4|19479.4|19485.6|19473.6|19491.4|19479.4|19485.2|19473.2|8
1744306080000|2025-04-10 17:28:00|19487.7|19475.7|19495.4|19483.4|19495.4|19483.4|19487.7|19475.7|3
1744306090000|2025-04-10 17:28:10|19499.4|19487.4|19501.9|19489.9|19506.6|19494.6|19498.9|19486.9|11
1744306100000|2025-04-10 17:28:20|19502.9|19490.9|19506.4|19494.4|19507.7|19495.7|19496.6|19484.6|9
1744306110000|2025-04-10 17:28:30|19507.7|19495.7|19507.7|19495.7|19507.7|19495.7|19505.6|19493.6|4
1744306120000|2025-04-10 17:28:40|19510.2|19498.2|19513.9|19501.9|19513.9|19501.9|19509.1|19497.1|5
1744306130000|2025-04-10 17:28:50|19512.7|19500.7|19513.9|19501.9|19513.9|19501.9|19508.9|19496.9|19
1744306140000|2025-04-10 17:29:00|19515.2|19503.2|19513.9|19501.9|19516.4|19504.4|19513.9|19501.9|11
1744306150000|2025-04-10 17:29:10|19514.1|19502.1|19516.2|19504.2|19518.5|19506.5|19514.1|19502.1|53
1744306160000|2025-04-10 17:29:20|19513.7|19501.7|19506.4|19494.4|19514.9|19502.9|19506.4|19494.4|6
1744306170000|2025-04-10 17:29:30|19506.6|19494.6|19506.9|19494.9|19511.4|19499.4|19506.6|19494.6|10
1744306180000|2025-04-10 17:29:40|19507.7|19495.7|19508.9|19496.9|19508.9|19496.9|19506.6|19494.6|4
1744306190000|2025-04-10 17:29:50|19508.7|19496.7|19501.9|19489.9|19508.7|19496.7|19501.9|19489.9|1
1744306200000|2025-04-10 17:30:00|19501.6|19489.6|19496.9|19484.9|19501.6|19489.6|19496.9|19484.9|10
1744306210000|2025-04-10 17:30:10|19495.8|19483.8|19493.1|19481.1|19499.1|19487.1|19493.1|19481.1|9
1744306220000|2025-04-10 17:30:20|19493.8|19481.8|19505.8|19493.8|19506|19494|19493.8|19481.8|23
1744306230000|2025-04-10 17:30:30|19505.6|19493.6|19498.3|19486.3|19505.6|19493.6|19498.3|19486.3|7
1744306240000|2025-04-10 17:30:40|19497.3|19485.3|19498.1|19486.1|19498.3|19486.3|19496|19484|3
1744306250000|2025-04-10 17:30:50|19497.1|19485.1|19496.4|19484.4|19499.1|19487.1|19493.9|19481.9|6
1744306260000|2025-04-10 17:31:00|19496.9|19484.9|19509.4|19497.4|19509.4|19497.4|19496.9|19484.9|15
1744306270000|2025-04-10 17:31:10|19508.9|19496.9|19502.9|19490.9|19509.1|19497.1|19499.1|19487.1|7
1744306280000|2025-04-10 17:31:20|19505.2|19493.2|19514.1|19502.1|19518.3|19506.3|19505.2|19493.2|13
1744306290000|2025-04-10 17:31:30|19514.4|19502.4|19508.1|19496.1|19514.4|19502.4|19508.1|19496.1|3
1744306310000|2025-04-10 17:31:50|19507.1|19495.1|19508.1|19496.1|19508.1|19496.1|19507.1|19495.1|4
1744306320000|2025-04-10 17:32:00|19507.9|19495.9|19506.9|19494.9|19513.1|19501.1|19506.9|19494.9|12
1744306330000|2025-04-10 17:32:10|19508.1|19496.1|19507.3|19495.3|19508.3|19496.3|19506.9|19494.9|2
1744306340000|2025-04-10 17:32:20|19505.2|19493.2|19511.3|19499.3|19511.5|19499.5|19504.8|19492.8|12
1744306350000|2025-04-10 17:32:30|19507.5|19495.5|19502.7|19490.7|19507.5|19495.5|19502.3|19490.3|15
1744306360000|2025-04-10 17:32:40|19502.3|19490.3|19505.2|19493.2|19505.2|19493.2|19502.3|19490.3|5
1744306370000|2025-04-10 17:32:50|19502.7|19490.7|19506|19494|19507.1|19495.1|19502.7|19490.7|3
1744306380000|2025-04-10 17:33:00|19507.1|19495.1|19505|19493|19507.1|19495.1|19505|19493|4
1744306390000|2025-04-10 17:33:10|19504|19492|19498.3|19486.3|19504|19492|19497.3|19485.3|8
1744306400000|2025-04-10 17:33:20|19499.3|19487.3|19500.8|19488.8|19500.8|19488.8|19494.8|19482.8|16
1744306410000|2025-04-10 17:33:30|19502.3|19490.3|19505.8|19493.8|19507.3|19495.3|19502.3|19490.3|1
1744306420000|2025-04-10 17:33:40|19506.8|19494.8|19505.8|19493.8|19507.9|19495.9|19505.8|19493.8|1
1744306430000|2025-04-10 17:33:50|19506.8|19494.8|19503.3|19491.3|19507.1|19495.1|19503.3|19491.3|4
1744306440000|2025-04-10 17:34:00|19504.3|19492.3|19502.3|19490.3|19507.3|19495.3|19502.3|19490.3|14
1744306450000|2025-04-10 17:34:10|19510.2|19498.2|19516.5|19504.5|19517.7|19505.7|19508.8|19496.8|18
1744306460000|2025-04-10 17:34:20|19515.2|19503.2|19519.8|19507.8|19521|19509|19515.2|19503.2|14
1744306470000|2025-04-10 17:34:30|19516.3|19504.3|19519.3|19507.3|19521.8|19509.8|19516.3|19504.3|5
1744306480000|2025-04-10 17:34:40|19520.6|19508.6|19521.8|19509.8|19524.3|19512.3|19520.6|19508.6|11
1744306490000|2025-04-10 17:34:50|19520.8|19508.8|19519|19507|19523.1|19511.1|19519|19507|11
1744306500000|2025-04-10 17:35:00|19518.5|19506.5|19518.5|19506.5|19518.5|19506.5|19514.8|19502.8|27
1744306510000|2025-04-10 17:35:10|19518.3|19506.3|19514.8|19502.8|19518.3|19506.3|19514.8|19502.8|2
1744306520000|2025-04-10 17:35:20|19515.8|19503.8|19517.7|19505.7|19520.6|19508.6|19513.5|19501.5|11
1744306530000|2025-04-10 17:35:30|19517.3|19505.3|19512.3|19500.3|19519.3|19507.3|19512.3|19500.3|6
1744306540000|2025-04-10 17:35:40|19510|19498|19509|19497|19510.2|19498.2|19509|19497|14
1744306550000|2025-04-10 17:35:50|19507.9|19495.9|19511.3|19499.3|19511.3|19499.3|19507.9|19495.9|9
1744306560000|2025-04-10 17:36:00|19510.2|19498.2|19512.5|19500.5|19512.5|19500.5|19510.2|19498.2|4
1744306570000|2025-04-10 17:36:10|19515.2|19503.2|19514.8|19502.8|19517.7|19505.7|19511.5|19499.5|59
1744306580000|2025-04-10 17:36:20|19515|19503|19517.5|19505.5|19520.2|19508.2|19515|19503|12
1744306590000|2025-04-10 17:36:30|19518.5|19506.5|19521.2|19509.2|19521.2|19509.2|19518.5|19506.5|1
1744306600000|2025-04-10 17:36:40|19520.4|19508.4|19514.8|19502.8|19520.4|19508.4|19514.8|19502.8|1
1744306610000|2025-04-10 17:36:50|19519.3|19507.3|19518.7|19506.7|19519.3|19507.3|19514.8|19502.8|10
1744306620000|2025-04-10 17:37:00|19517.3|19505.3|19519.8|19507.8|19519.8|19507.8|19517.3|19505.3|3
1744306630000|2025-04-10 17:37:10|19521.2|19509.2|19533.7|19521.7|19533.7|19521.7|19521|19509|10
1744306640000|2025-04-10 17:37:20|19532.3|19520.3|19524.8|19512.8|19532.3|19520.3|19523.5|19511.5|25
1744306650000|2025-04-10 17:37:30|19524.6|19512.6|19524.8|19512.8|19525.8|19513.8|19524.6|19512.6|5
1744306660000|2025-04-10 17:37:40|19524.3|19512.3|19523.3|19511.3|19524.8|19512.8|19522.3|19510.3|3
1744306670000|2025-04-10 17:37:50|19520.8|19508.8|19519.3|19507.3|19520.8|19508.8|19519.3|19507.3|2
1744306680000|2025-04-10 17:38:00|19518.3|19506.3|19514.8|19502.8|19518.3|19506.3|19512.5|19500.5|6
1744306690000|2025-04-10 17:38:10|19516|19504|19522.9|19510.9|19524.3|19512.3|19515.8|19503.8|25
1744306700000|2025-04-10 17:38:20|19521.8|19509.8|19522.9|19510.9|19522.9|19510.9|19520.4|19508.4|1
1744306710000|2025-04-10 17:38:30|19521.8|19509.8|19524.1|19512.1|19525.1|19513.1|19520.4|19508.4|14
1744306720000|2025-04-10 17:38:40|19523.9|19511.9|19520.1|19508.1|19523.9|19511.9|19518.9|19506.9|4
1744306730000|2025-04-10 17:38:50|19519.1|19507.1|19526.4|19514.4|19526.4|19514.4|19519.1|19507.1|12
1744306740000|2025-04-10 17:39:00|19527.4|19515.4|19526.4|19514.4|19527.6|19515.6|19526.4|19514.4|4
1744306750000|2025-04-10 17:39:10|19524.1|19512.1|19523.9|19511.9|19526.4|19514.4|19523.9|19511.9|3
1744306760000|2025-04-10 17:39:20|19524.9|19512.9|19519.1|19507.1|19524.9|19512.9|19519.1|19507.1|4
1744306770000|2025-04-10 17:39:30|19518.9|19506.9|19516.8|19504.8|19518.9|19506.9|19516.8|19504.8|1
1744306780000|2025-04-10 17:39:40|19517.9|19505.9|19515.9|19503.9|19517.9|19505.9|19515.9|19503.9|36
1744306790000|2025-04-10 17:39:50|19517|19505|19515.7|19503.7|19523|19511|19515.7|19503.7|9
1744306800000|2025-04-10 17:40:00|19515.9|19503.9|19513.2|19501.2|19518.4|19506.4|19510.7|19498.7|7
1744306810000|2025-04-10 17:40:10|19510.9|19498.9|19510.1|19498.1|19513.2|19501.2|19510.1|19498.1|25
1744306820000|2025-04-10 17:40:20|19512.6|19500.6|19513.9|19501.9|19514.1|19502.1|19510.4|19498.4|16
1744306830000|2025-04-10 17:40:30|19511.8|19499.8|19513.9|19501.9|19513.9|19501.9|19511.4|19499.4|0
1744306840000|2025-04-10 17:40:40|19514.9|19502.9|19511.4|19499.4|19514.9|19502.9|19511.4|19499.4|0
1744306850000|2025-04-10 17:40:50|19512.4|19500.4|19508.7|19496.7|19513.7|19501.7|19506.4|19494.4|4
1744306860000|2025-04-10 17:41:00|19507.6|19495.6|19506.4|19494.4|19507.6|19495.6|19506.4|19494.4|10
1744306870000|2025-04-10 17:41:10|19504.1|19492.1|19508.9|19496.9|19508.9|19496.9|19503.7|19491.7|12
1744306880000|2025-04-10 17:41:20|19511.4|19499.4|19516.4|19504.4|19516.4|19504.4|19511.4|19499.4|5
1744306890000|2025-04-10 17:41:30|19515.3|19503.3|19519.2|19507.2|19519.2|19507.2|19514.9|19502.9|25
1744306900000|2025-04-10 17:41:40|19518.4|19506.4|19518.2|19506.2|19518.4|19506.4|19515.9|19503.9|1
1744306910000|2025-04-10 17:41:50|19517|19505|19515.5|19503.5|19517.8|19505.8|19513.4|19501.4|6
1744306920000|2025-04-10 17:42:00|19516.5|19504.5|19519.5|19507.5|19519.5|19507.5|19515.5|19503.5|5
1744306930000|2025-04-10 17:42:10|19518.2|19506.2|19514.5|19502.5|19518.2|19506.2|19510.9|19498.9|3
1744306940000|2025-04-10 17:42:20|19513|19501|19512|19500|19513.4|19501.4|19512|19500|0
1744306950000|2025-04-10 17:42:30|19510.9|19498.9|19513|19501|19513.4|19501.4|19510.9|19498.9|1
1744306960000|2025-04-10 17:42:40|19517.2|19505.2|19514.7|19502.7|19519.5|19507.5|19514.7|19502.7|6
1744306970000|2025-04-10 17:42:50|19514.9|19502.9|19525.5|19513.5|19529.5|19517.5|19514.9|19502.9|3
1744306980000|2025-04-10 17:43:00|19525.7|19513.7|19518.4|19506.4|19525.7|19513.7|19518.4|19506.4|3
1744306990000|2025-04-10 17:43:10|19519.5|19507.5|19523.4|19511.4|19523.4|19511.4|19519.5|19507.5|1
1744307000000|2025-04-10 17:43:20|19524.5|19512.5|19520.9|19508.9|19524.5|19512.5|19519.7|19507.7|4
1744307010000|2025-04-10 17:43:30|19520.7|19508.7|19523.4|19511.4|19525.9|19513.9|19520.7|19508.7|11
1744307020000|2025-04-10 17:43:40|19525.9|19513.9|19525.9|19513.9|19528.2|19516.2|19524.7|19512.7|14
1744307030000|2025-04-10 17:43:50|19524.7|19512.7|19525.9|19513.9|19529.7|19517.7|19523.4|19511.4|29
1744307040000|2025-04-10 17:44:00|19526.1|19514.1|19531.4|19519.4|19533.9|19521.9|19526.1|19514.1|10
1744307050000|2025-04-10 17:44:10|19529.1|19517.1|19531.6|19519.6|19532.6|19520.6|19526.6|19514.6|16
1744307060000|2025-04-10 17:44:20|19529.1|19517.1|19528.9|19516.9|19531.4|19519.4|19526.6|19514.6|3
1744307070000|2025-04-10 17:44:30|19527.6|19515.6|19526.6|19514.6|19527.6|19515.6|19526.4|19514.4|4
1744307080000|2025-04-10 17:44:40|19526.4|19514.4|19526.4|19514.4|19526.4|19514.4|19525.3|19513.3|4
1744307090000|2025-04-10 17:44:50|19526.6|19514.6|19527.6|19515.6|19527.6|19515.6|19526.6|19514.6|3
1744307100000|2025-04-10 17:45:00|19526.4|19514.4|19536.4|19524.4|19536.4|19524.4|19526.1|19514.1|14
1744307110000|2025-04-10 17:45:10|19537.4|19525.4|19533.9|19521.9|19537.4|19525.4|19531.4|19519.4|31
1744307120000|2025-04-10 17:45:20|19532.6|19520.6|19529.1|19517.1|19532.8|19520.8|19529.1|19517.1|2
1744307130000|2025-04-10 17:45:30|19528.9|19516.9|19528.9|19516.9|19528.9|19516.9|19528.9|19516.9|0
1744307140000|2025-04-10 17:45:40|19536.1|19524.1|19531.4|19519.4|19536.6|19524.6|19531.4|19519.4|16
1744307150000|2025-04-10 17:45:50|19533.6|19521.6|19533.9|19521.9|19536.4|19524.4|19532.4|19520.4|7
1744307160000|2025-04-10 17:46:00|19534.9|19522.9|19548|19536|19549.4|19537.4|19534.9|19522.9|59
1744307170000|2025-04-10 17:46:10|19546.9|19534.9|19554.4|19542.4|19555.5|19543.5|19546.9|19534.9|10
1744307180000|2025-04-10 17:46:20|19553.4|19541.4|19552.2|19540.2|19555.9|19543.9|19552.2|19540.2|5
1744307190000|2025-04-10 17:46:30|19554.4|19542.4|19552.2|19540.2|19554.4|19542.4|19552.2|19540.2|9
1744307200000|2025-04-10 17:46:40|19554.4|19542.4|19546.5|19534.5|19554.4|19542.4|19540.9|19528.9|45
1744307210000|2025-04-10 17:46:50|19546.3|19534.3|19548|19536|19548|19536|19543|19531|6
1744307220000|2025-04-10 17:47:00|19547.8|19535.8|19546.1|19534.1|19550.3|19538.3|19544.8|19532.8|30
1744307230000|2025-04-10 17:47:10|19547.5|19535.5|19547.5|19535.5|19549|19537|19545|19533|23
1744307240000|2025-04-10 17:47:20|19546.3|19534.3|19546.3|19534.3|19547.5|19535.5|19545.3|19533.3|1
1744307250000|2025-04-10 17:47:30|19543.2|19531.2|19539|19527|19543.2|19531.2|19539|19527|5
1744307260000|2025-04-10 17:47:40|19537.8|19525.8|19538.8|19526.8|19542.8|19530.8|19537.8|19525.8|11
1744307270000|2025-04-10 17:47:50|19540|19528|19537.8|19525.8|19540|19528|19537.8|19525.8|4
1744307280000|2025-04-10 17:48:00|19542.5|19530.5|19538.6|19526.6|19547.5|19535.5|19537.5|19525.5|22
1744307290000|2025-04-10 17:48:10|19538.8|19526.8|19543.2|19531.2|19544.2|19532.2|19537.8|19525.8|6
1744307300000|2025-04-10 17:48:20|19544.2|19532.2|19544.2|19532.2|19545.5|19533.5|19538|19526|18
1744307310000|2025-04-10 17:48:30|19545.2|19533.2|19550.9|19538.9|19550.9|19538.9|19545.2|19533.2|9
1744307320000|2025-04-10 17:48:40|19550.7|19538.7|19548.4|19536.4|19550.7|19538.7|19548.4|19536.4|0
1744307330000|2025-04-10 17:48:50|19553|19541|19558|19546|19558.4|19546.4|19551.9|19539.9|29
1744307340000|2025-04-10 17:49:00|19558.2|19546.2|19553|19541|19558.2|19546.2|19553|19541|7
1744307350000|2025-04-10 17:49:10|19554.2|19542.2|19562.5|19550.5|19562.5|19550.5|19554.2|19542.2|23
1744307360000|2025-04-10 17:49:20|19563.6|19551.6|19562.5|19550.5|19563.6|19551.6|19562.5|19550.5|3
1744307370000|2025-04-10 17:49:30|19560.5|19548.5|19554.2|19542.2|19561.5|19549.5|19554.2|19542.2|13
1744307380000|2025-04-10 17:49:40|||||||||1
1744307390000|2025-04-10 17:49:50|19553|19541|19543.2|19531.2|19554.2|19542.2|19541.7|19529.7|45
1744307400000|2025-04-10 17:50:00|19543|19531|19543|19531|19543|19531|19534.4|19522.4|18
1744307410000|2025-04-10 17:50:10|19543.2|19531.2|19535.7|19523.7|19543.8|19531.8|19534.4|19522.4|7
1744307420000|2025-04-10 17:50:20|19535.9|19523.9|19537.2|19525.2|19540.5|19528.5|19535.7|19523.7|9
1744307430000|2025-04-10 17:50:30|19538.4|19526.4|19534.4|19522.4|19538.4|19526.4|19534.4|19522.4|8
1744307440000|2025-04-10 17:50:40|19533.4|19521.4|19546.3|19534.3|19546.3|19534.3|19533.4|19521.4|40
1744307450000|2025-04-10 17:50:50|19547.5|19535.5|19545.2|19533.2|19548|19536|19545.2|19533.2|7
1744307460000|2025-04-10 17:51:00|19545.5|19533.5|19543|19531|19546.5|19534.5|19540.5|19528.5|9
1744307470000|2025-04-10 17:51:10|19542.7|19530.7|19542.7|19530.7|19543.8|19531.8|19540.5|19528.5|4
1744307480000|2025-04-10 17:51:20|19541.7|19529.7|19546.5|19534.5|19546.5|19534.5|19540|19528|7
1744307490000|2025-04-10 17:51:30|19545.5|19533.5|19543|19531|19545.5|19533.5|19540.5|19528.5|5
1744307500000|2025-04-10 17:51:40|19542.7|19530.7|19548|19536|19549|19537|19540.2|19528.2|6
1744307510000|2025-04-10 17:51:50|19545.5|19533.5|19548.2|19536.2|19550.7|19538.7|19543|19531|20
1744307520000|2025-04-10 17:52:00|19548.4|19536.4|19535.9|19523.9|19552.4|19540.4|19535.9|19523.9|16
1744307530000|2025-04-10 17:52:10|19533.4|19521.4|19534.4|19522.4|19535.7|19523.7|19533.4|19521.4|4
1744307540000|2025-04-10 17:52:20|19532.4|19520.4|19535.9|19523.9|19535.9|19523.9|19532.1|19520.1|8
1744307550000|2025-04-10 17:52:30|19536.9|19524.9|19533|19521|19536.9|19524.9|19531.9|19519.9|5
1744307560000|2025-04-10 17:52:40|19533.4|19521.4|19533.2|19521.2|19533.4|19521.4|19532.1|19520.1|1
1744307570000|2025-04-10 17:52:50|19533.4|19521.4|19533.4|19521.4|19533.4|19521.4|19533.2|19521.2|1
1744307580000|2025-04-10 17:53:00|19535.9|19523.9|19520.9|19508.9|19535.9|19523.9|19520.9|19508.9|13
1744307590000|2025-04-10 17:53:10|19521.9|19509.9|19516.9|19504.9|19521.9|19509.9|19514.6|19502.6|23
1744307600000|2025-04-10 17:53:20|19517.1|19505.1|19523.4|19511.4|19523.4|19511.4|19517.1|19505.1|4
1744307610000|2025-04-10 17:53:30|19522.4|19510.4|19520.9|19508.9|19522.4|19510.4|19520.7|19508.7|4
1744307620000|2025-04-10 17:53:40|19523.4|19511.4|19523.4|19511.4|19523.4|19511.4|19523.4|19511.4|2
1744307630000|2025-04-10 17:53:50|19520.9|19508.9|19519.4|19507.4|19522.1|19510.1|19519.4|19507.4|2
1744307640000|2025-04-10 17:54:00|19518.4|19506.4|19525.9|19513.9|19525.9|19513.9|19514.4|19502.4|12
1744307650000|2025-04-10 17:54:10|19528.2|19516.2|19528.8|19516.8|19533.4|19521.4|19527.1|19515.1|6
1744307660000|2025-04-10 17:54:20|19528.6|19516.6|19523.8|19511.8|19528.6|19516.6|19523.8|19511.8|8
1744307670000|2025-04-10 17:54:30|19521.3|19509.3|19520.1|19508.1|19523.8|19511.8|19520.1|19508.1|3
1744307680000|2025-04-10 17:54:40|19517.6|19505.6|19519.6|19507.6|19520.9|19508.9|19515.9|19503.9|23
1744307690000|2025-04-10 17:54:50|19519.4|19507.4|19530.4|19518.4|19530.7|19518.7|19518.4|19506.4|19
1744307700000|2025-04-10 17:55:00|19531.5|19519.5|19533.4|19521.4|19535.4|19523.4|19530.7|19518.7|9
1744307710000|2025-04-10 17:55:10|19533.2|19521.2|19533.2|19521.2|19533.4|19521.4|19532.1|19520.1|3
1744307720000|2025-04-10 17:55:20|19534.4|19522.4|19533.4|19521.4|19535.9|19523.9|19530.9|19518.9|13
1744307730000|2025-04-10 17:55:30|19532.1|19520.1|19525.9|19513.9|19532.1|19520.1|19525.9|19513.9|7
1744307740000|2025-04-10 17:55:40|19528.4|19516.4|19528.4|19516.4|19530.9|19518.9|19528.4|19516.4|6
1744307750000|2025-04-10 17:55:50|19530.9|19518.9|19531.5|19519.5|19531.7|19519.7|19530.4|19518.4|60
1744307760000|2025-04-10 17:56:00|19530.4|19518.4|19535.2|19523.2|19539|19527|19530.4|19518.4|24
1744307770000|2025-04-10 17:56:10|19534|19522|19533.2|19521.2|19536.5|19524.5|19532.9|19520.9|25
1744307780000|2025-04-10 17:56:20|19532.9|19520.9|19532.9|19520.9|19533.2|19521.2|19530.4|19518.4|2
1744307790000|2025-04-10 17:56:30|19534|19522|19530.4|19518.4|19535.4|19523.4|19530.4|19518.4|7
1744307800000|2025-04-10 17:56:40|19532.9|19520.9|19532.9|19520.9|19533.5|19521.5|19530.4|19518.4|2
1744307810000|2025-04-10 17:56:50|19530.4|19518.4|19530.4|19518.4|19531.5|19519.5|19530.2|19518.2|2
1744307820000|2025-04-10 17:57:00|19531.5|19519.5|19532.9|19520.9|19532.9|19520.9|19529.2|19517.2|4
1744307830000|2025-04-10 17:57:10|19534|19522|19525.7|19513.7|19534|19522|19525.4|19513.4|18
1744307840000|2025-04-10 17:57:20|19523.2|19511.2|19522.9|19510.9|19524.2|19512.2|19522.9|19510.9|4
1744307850000|2025-04-10 17:57:30|19524|19512|19520.4|19508.4|19524.2|19512.2|19519|19507|8
1744307860000|2025-04-10 17:57:40|19519.2|19507.2|19520.4|19508.4|19522.5|19510.5|19519|19507|13
1744307870000|2025-04-10 17:57:50|19521.5|19509.5|19524.6|19512.6|19524.6|19512.6|19520.2|19508.2|8
1744307880000|2025-04-10 17:58:00|19524.8|19512.8|19532.1|19520.1|19533.5|19521.5|19524.6|19512.6|36
1744307890000|2025-04-10 17:58:10|19532.5|19520.5|19527.7|19515.7|19533.5|19521.5|19527.5|19515.5|15
1744307900000|2025-04-10 17:58:20|19527.5|19515.5|19527.7|19515.7|19527.7|19515.7|19525.2|19513.2|10
1744307910000|2025-04-10 17:58:30|19526.2|19514.2|19524|19512|19526.7|19514.7|19524|19512|17
1744307920000|2025-04-10 17:58:40|19525|19513|19527.5|19515.5|19527.5|19515.5|19525|19513|14
1744307930000|2025-04-10 17:58:50|19531.5|19519.5|19530|19518|19531.5|19519.5|19528.7|19516.7|13
1744307940000|2025-04-10 17:59:00|19526.2|19514.2|19517.9|19505.9|19526.2|19514.2|19517.9|19505.9|49
1744307950000|2025-04-10 17:59:10|19518.2|19506.2|19511.2|19499.2|19518.2|19506.2|19511.2|19499.2|131
1744307960000|2025-04-10 17:59:20|19506.7|19494.7|19503.2|19491.2|19506.7|19494.7|19501.7|19489.7|145
1744307970000|2025-04-10 17:59:30|19502.1|19490.1|19465.3|19453.3|19502.1|19490.1|19465.3|19453.3|340
1744307980000|2025-04-10 17:59:40|19463.5|19451.5|19455.1|19443.1|19470.7|19458.7|19455.1|19443.1|197
1744307990000|2025-04-10 17:59:50|19457.1|19445.1|19466.9|19454.9|19473.4|19461.4|19454.8|19442.8|241
1744308000000|2025-04-10 18:00:00|19467.3|19455.3|19467.5|19455.5|19474.6|19462.6|19466.2|19454.2|117
1744308010000|2025-04-10 18:00:10|19469|19457|19442.3|19430.3|19469.2|19457.2|19442.3|19430.3|91
1744308020000|2025-04-10 18:00:20|19443.6|19431.6|19448.4|19436.4|19450.7|19438.7|19442.3|19430.3|27
1744308030000|2025-04-10 18:00:30|19450.4|19438.4|19445.4|19433.4|19456.9|19444.9|19444.6|19432.6|38
1744308040000|2025-04-10 18:00:40|19444.2|19432.2|19450|19438|19452.9|19440.9|19444.2|19432.2|49
1744308050000|2025-04-10 18:00:50|19449|19437|19451.9|19439.9|19451.9|19439.9|19448.7|19436.7|53
1744308060000|2025-04-10 18:01:00|19451.5|19439.5|19456.9|19444.9|19457.9|19445.9|19450.4|19438.4|98
1744308070000|2025-04-10 18:01:10|19456.7|19444.7|19454.4|19442.4|19456.7|19444.7|19450.6|19438.6|11
1744308080000|2025-04-10 18:01:20|19451.1|19439.1|19449.2|19437.2|19452.3|19440.3|19449.2|19437.2|21
1744308090000|2025-04-10 18:01:30|19449.4|19437.4|19451.7|19439.7|19451.9|19439.9|19449.2|19437.2|33
1744308100000|2025-04-10 18:01:40|19449.4|19437.4|19449.8|19437.8|19452.3|19440.3|19449.2|19437.2|19
1744308110000|2025-04-10 18:01:50|19449.4|19437.4|19434.8|19422.8|19449.4|19437.4|19434.8|19422.8|38
1744308120000|2025-04-10 18:02:00|19432.8|19420.8|19460.4|19448.4|19460.4|19448.4|19430.9|19418.9|44
1744308130000|2025-04-10 18:02:10|19460.9|19448.9|19462.9|19450.9|19465.4|19453.4|19458.4|19446.4|25
1744308140000|2025-04-10 18:02:20|19464|19452|19455.6|19443.6|19464|19452|19455.6|19443.6|8
1744308150000|2025-04-10 18:02:30|19455.4|19443.4|19455.6|19443.6|19456.7|19444.7|19454.4|19442.4|4
1744308160000|2025-04-10 18:02:40|19455.4|19443.4|19460.4|19448.4|19460.4|19448.4|19455.4|19443.4|10
1744308170000|2025-04-10 18:02:50|19459.4|19447.4|19456.7|19444.7|19459.4|19447.4|19455.4|19443.4|4
1744308180000|2025-04-10 18:03:00|19456.9|19444.9|19462.1|19450.1|19462.1|19450.1|19456.9|19444.9|15
1744308190000|2025-04-10 18:03:10|19461.9|19449.9|19464.6|19452.6|19465.9|19453.9|19459.8|19447.8|40
1744308200000|2025-04-10 18:03:20|19463.6|19451.6|19461.1|19449.1|19464.8|19452.8|19460.9|19448.9|4
1744308210000|2025-04-10 18:03:30|19460.9|19448.9|19474.6|19462.6|19474.6|19462.6|19460.1|19448.1|32
1744308220000|2025-04-10 18:03:40|19473.6|19461.6|19463.8|19451.8|19473.6|19461.6|19463.6|19451.6|13
1744308230000|2025-04-10 18:03:50|19465.1|19453.1|19461.3|19449.3|19465.1|19453.1|19461.3|19449.3|19
1744308240000|2025-04-10 18:04:00|19460.9|19448.9|19464.4|19452.4|19465.6|19453.6|19460.9|19448.9|5
1744308250000|2025-04-10 18:04:10|19468.4|19456.4|19470.9|19458.9|19472.1|19460.1|19466.9|19454.9|13
1744308260000|2025-04-10 18:04:20|19469.6|19457.6|19469.4|19457.4|19471.4|19459.4|19468.4|19456.4|2
1744308270000|2025-04-10 18:04:30|19466.3|19454.3|19464.6|19452.6|19467.3|19455.3|19463.6|19451.6|13
1744308280000|2025-04-10 18:04:40|19463.6|19451.6|19463.8|19451.8|19467.3|19455.3|19463.6|19451.6|4
1744308290000|2025-04-10 18:04:50|19463.6|19451.6|19459.6|19447.6|19468.4|19456.4|19459.6|19447.6|20
1744378200000|2025-04-11 13:30:00|19515.4|19495.4|19480.2|19468.2|19515.4|19497.5|19475.7|19463.7|112
1744378210000|2025-04-11 13:30:10|19479.2|19467.2|19473|19461|19487.5|19475.5|19473|19461|54
1744378220000|2025-04-11 13:30:20|19464.9|19452.9|19493.2|19481.2|19498|19486|19463.9|19451.9|140
1744378230000|2025-04-11 13:30:30|19493|19481|19489.2|19477.2|19493.2|19481.2|19479.7|19467.7|28
1744378240000|2025-04-11 13:30:40|19490.7|19478.7|19497.2|19485.2|19508.2|19496.2|19490.7|19478.7|20
1744378250000|2025-04-11 13:30:50|19494.7|19482.7|19480.5|19468.5|19494.7|19482.7|19477.4|19465.4|24
1744378260000|2025-04-11 13:31:00|19481|19469|19480.4|19468.4|19498.5|19486.5|19479.5|19467.5|44
1744378270000|2025-04-11 13:31:10|19483.7|19471.7|19468.7|19456.7|19483.7|19471.7|19468.7|19456.7|24
1744378280000|2025-04-11 13:31:20|19468.5|19456.5|19466.4|19454.4|19471.4|19459.4|19463.7|19451.7|37
1744378290000|2025-04-11 13:31:30|19466.7|19454.7|19467.7|19455.7|19479.4|19467.4|19466.7|19454.7|18
1744378300000|2025-04-11 13:31:40|19467.4|19455.4|19466|19454|19467.4|19455.4|19459.7|19447.7|26
1744378310000|2025-04-11 13:31:50|19463.5|19451.5|19457.2|19445.2|19466.2|19454.2|19457.2|19445.2|20
1744378320000|2025-04-11 13:32:00|19457|19445|19454.7|19442.7|19458.5|19446.5|19449.5|19437.5|17
1744378330000|2025-04-11 13:32:10|19454.5|19442.5|19443.7|19431.7|19454.7|19442.7|19443.7|19431.7|10
1744378340000|2025-04-11 13:32:20|19438.5|19426.5|19436.9|19424.9|19441|19429|19431.2|19419.2|80
1744378350000|2025-04-11 13:32:30|19431.4|19419.4|19434.2|19422.2|19435.4|19423.4|19431.4|19419.4|44
1744378360000|2025-04-11 13:32:40|19433.9|19421.9|19444.9|19432.9|19447.4|19435.4|19433.9|19421.9|21
1744378370000|2025-04-11 13:32:50|19446.2|19434.2|19449.2|19437.2|19450.5|19438.5|19445.9|19433.9|56
1744378380000|2025-04-11 13:33:00|19449.5|19437.5|19445.5|19433.5|19450.5|19438.5|19440.9|19428.9|24
1744378390000|2025-04-11 13:33:10|19446.5|19434.5|19442|19430|19446.5|19434.5|19442|19430|8
1744378400000|2025-04-11 13:33:20|19442.2|19430.2|19446.5|19434.5|19446.5|19434.5|19442|19430|10
1744378410000|2025-04-11 13:33:30|19443|19431|19433|19421|19445.5|19433.5|19433|19421|63
1744378420000|2025-04-11 13:33:40|19432.5|19420.5|19425.9|19413.9|19433.7|19421.7|19425.9|19413.9|13
1744378430000|2025-04-11 13:33:50|19425.7|19413.7|19423|19411|19425.7|19413.7|19420.7|19408.7|13
1744378440000|2025-04-11 13:34:00|19422|19410|19419.5|19407.5|19424.7|19412.7|19419.5|19407.5|37
1744378450000|2025-04-11 13:34:10|19417|19405|19425.7|19413.7|19429.5|19417.5|19416.5|19404.5|17
1744378460000|2025-04-11 13:34:20|19428|19416|19433.2|19421.2|19433.2|19421.2|19427|19415|20
1744378470000|2025-04-11 13:34:30|19433|19421|19441.7|19429.7|19441.7|19429.7|19433|19421|12
1744378480000|2025-04-11 13:34:40|19442|19430|19442.5|19430.5|19446|19434|19438.4|19426.4|13
1744378490000|2025-04-11 13:34:50|19443.5|19431.5|19438.7|19426.7|19445|19433|19438.7|19426.7|16
1744378500000|2025-04-11 13:35:00|19440|19428|19446.5|19434.5|19446.5|19434.5|19439|19427|39
1744378510000|2025-04-11 13:35:10|19446.2|19434.2|19440|19428|19446.2|19434.2|19438.7|19426.7|12
1744378520000|2025-04-11 13:35:20|19439|19427|19436.2|19424.2|19439|19427|19436|19424|4
1744378530000|2025-04-11 13:35:30|19439.5|19427.5|19454.8|19442.8|19455|19443|19438|19426|18
1744378540000|2025-04-11 13:35:40|19460|19448|19459.8|19447.8|19460|19448|19454.5|19442.5|18
1744378550000|2025-04-11 13:35:50|19459.5|19447.5|19449.5|19437.5|19459.5|19447.5|19447.2|19435.2|10
1744378560000|2025-04-11 13:36:00|19446.5|19434.5|19433.5|19421.5|19446.5|19434.5|19428.7|19416.7|33
1744378570000|2025-04-11 13:36:10|19433.7|19421.7|19446|19434|19446|19434|19433.7|19421.7|9
1744378580000|2025-04-11 13:36:20|19444.7|19432.7|19446.2|19434.2|19446.2|19434.2|19442|19430|4
1744378590000|2025-04-11 13:36:30|19446|19434|19433.5|19421.5|19446.2|19434.2|19433.5|19421.5|12
1744378600000|2025-04-11 13:36:40|19438.5|19426.5|19432.5|19420.5|19439.7|19427.7|19432.5|19420.5|18
1744378610000|2025-04-11 13:36:50|19431.2|19419.2|19436.2|19424.2|19437.5|19425.5|19430.2|19418.2|8
1744378620000|2025-04-11 13:37:00|19436|19424|19435.5|19423.5|19440|19428|19434|19422|35
1744378630000|2025-04-11 13:37:10|19433|19421|19422.2|19410.2|19433|19421|19422.2|19410.2|23
1744378640000|2025-04-11 13:37:20|19419.4|19407.4|19416.9|19404.9|19421.7|19409.7|19416.9|19404.9|22
1744378650000|2025-04-11 13:37:30|19419|19407|19417.5|19405.5|19423|19411|19417.5|19405.5|18
1744378660000|2025-04-11 13:37:40|19418.7|19406.7|19421.5|19409.5|19423.5|19411.5|19418.7|19406.7|5
1744378670000|2025-04-11 13:37:50|19422.5|19410.5|19424.4|19412.4|19424.4|19412.4|19416.9|19404.9|7
1744378680000|2025-04-11 13:38:00|19423.4|19411.4|19430.7|19418.7|19430.7|19418.7|19414.7|19402.7|45
1744378690000|2025-04-11 13:38:10|19431.9|19419.9|19433.4|19421.4|19437.2|19425.2|19430.9|19418.9|5
1744378700000|2025-04-11 13:38:20|19434.4|19422.4|19440.5|19428.5|19440.7|19428.7|19434.4|19422.4|10
1744378710000|2025-04-11 13:38:30|19438.4|19426.4|19434.4|19422.4|19439.4|19427.4|19433.2|19421.2|8
1744378720000|2025-04-11 13:38:40|19431.4|19419.4|19425.9|19413.9|19431.4|19419.4|19425.7|19413.7|5
1744378730000|2025-04-11 13:38:50|19425.7|19413.7|19423.4|19411.4|19425.7|19413.7|19420.7|19408.7|10
1744378740000|2025-04-11 13:39:00|19426.9|19414.9|19420.9|19408.9|19426.9|19414.9|19420.9|19408.9|17
1744378750000|2025-04-11 13:39:10|19420.7|19408.7|19423.4|19411.4|19425.5|19413.5|19419.7|19407.7|13
1744378760000|2025-04-11 13:39:20|19430.7|19418.7|19444.4|19432.4|19444.4|19432.4|19430.7|19418.7|16
1744378770000|2025-04-11 13:39:30|19446.9|19434.9|19443.4|19431.4|19446.9|19434.9|19440.9|19428.9|17
1744378780000|2025-04-11 13:39:40|19442.4|19430.4|19432.4|19420.4|19443.4|19431.4|19431.2|19419.2|8
1744378790000|2025-04-11 13:39:50|19431.4|19419.4|19438.4|19426.4|19438.4|19426.4|19431.2|19419.2|26
1744378800000|2025-04-11 13:40:00|19438.7|19426.7|19433.4|19421.4|19440.9|19428.9|19433.2|19421.2|13
1744378810000|2025-04-11 13:40:10|19434.9|19422.9|19434.9|19422.9|19434.9|19422.9|19434.7|19422.7|2
1744378820000|2025-04-11 13:40:20|19432.4|19420.4|19439.9|19427.9|19440.9|19428.9|19432.4|19420.4|16
1744378830000|2025-04-11 13:40:30|19439.7|19427.7|19442.9|19430.9|19446.9|19434.9|19438.9|19426.9|34
1744378840000|2025-04-11 13:40:40|19441.9|19429.9|19447.6|19435.6|19447.9|19435.9|19441.9|19429.9|9
1744378850000|2025-04-11 13:40:50|19444.6|19432.6|19448.9|19436.9|19448.9|19436.9|19443.9|19431.9|23
1744378860000|2025-04-11 13:41:00|19448.7|19436.7|19437.9|19425.9|19448.7|19436.7|19437.9|19425.9|8
1744378870000|2025-04-11 13:41:10|19435.4|19423.4|19439.1|19427.1|19439.1|19427.1|19435.4|19423.4|2
1744378880000|2025-04-11 13:41:20|19438.1|19426.1|19434.1|19422.1|19439.4|19427.4|19431.9|19419.9|11
1744378890000|2025-04-11 13:41:30|19435.1|19423.1|19437.9|19425.9|19437.9|19425.9|19435.1|19423.1|9
1744378900000|2025-04-11 13:41:40|19436.9|19424.9|19435.4|19423.4|19438.1|19426.1|19434.1|19422.1|17
1744378910000|2025-04-11 13:41:50|19436.4|19424.4|19435.4|19423.4|19439.1|19427.1|19435.4|19423.4|2
1744378920000|2025-04-11 13:42:00|19431.3|19419.3|19437.6|19425.6|19437.6|19425.6|19431.3|19419.3|21
1744378930000|2025-04-11 13:42:10|19436.9|19424.9|19442.9|19430.9|19442.9|19430.9|19436.6|19424.6|12
1744378940000|2025-04-11 13:42:20|19445.4|19433.4|19450.4|19438.4|19450.6|19438.6|19445.4|19433.4|23
1744378950000|2025-04-11 13:42:30|19448.4|19436.4|19450.4|19438.4|19452.9|19440.9|19448.4|19436.4|17
1744378960000|2025-04-11 13:42:40|19455.1|19443.1|19468.7|19456.7|19477.4|19465.4|19455.1|19443.1|50
1744378970000|2025-04-11 13:42:50|19467.6|19455.6|19464.1|19452.1|19474.9|19462.9|19463.9|19451.9|23
1744378980000|2025-04-11 13:43:00|19466.2|19454.2|19477.6|19465.6|19479.9|19467.9|19465.4|19453.4|29
1744378990000|2025-04-11 13:43:10|19477.4|19465.4|19482.4|19470.4|19485.9|19473.9|19475.4|19463.4|25
1744379000000|2025-04-11 13:43:20|19483.4|19471.4|19492.9|19480.9|19492.9|19480.9|19483.4|19471.4|15
1744379010000|2025-04-11 13:43:30|19495|19483|19485.7|19473.7|19495.4|19483.4|19485.7|19473.7|17
1744379020000|2025-04-11 13:43:40|19485.9|19473.9|19485.9|19473.9|19489.7|19477.7|19485.9|19473.9|5
1744379030000|2025-04-11 13:43:50|19484.9|19472.9|19493.4|19481.4|19496.1|19484.1|19483.2|19471.2|22
1744379040000|2025-04-11 13:44:00|19490.9|19478.9|19484.7|19472.7|19493.2|19481.2|19484.7|19472.7|13
1744379050000|2025-04-11 13:44:10|19484.4|19472.4|19488.2|19476.2|19488.2|19476.2|19483.4|19471.4|10
1744379060000|2025-04-11 13:44:20|19485.7|19473.7|19488.6|19476.6|19493.2|19481.2|19485.7|19473.7|7
1744379070000|2025-04-11 13:44:30|19487.4|19475.4|19490.4|19478.4|19491.9|19479.9|19483.9|19471.9|11
1744379080000|2025-04-11 13:44:40|19489.4|19477.4|19479.4|19467.4|19489.4|19477.4|19479.4|19467.4|1
1744379090000|2025-04-11 13:44:50|19480.4|19468.4|19477.9|19465.9|19481.9|19469.9|19475.4|19463.4|17
1744379100000|2025-04-11 13:45:00|19486.4|19474.4|19476.9|19464.9|19486.6|19474.6|19476.9|19464.9|21
1744379110000|2025-04-11 13:45:10|||||||||1
1744379120000|2025-04-11 13:45:20|19472.3|19460.3|19470.8|19458.8|19475.4|19463.4|19468.3|19456.3|75
1744379130000|2025-04-11 13:45:30|19473.1|19461.1|19471.9|19459.9|19476.4|19464.4|19470.8|19458.8|9
1744379140000|2025-04-11 13:45:40|19472.9|19460.9|19467.3|19455.3|19472.9|19460.9|19465.8|19453.8|3
1744379150000|2025-04-11 13:45:50|19466.3|19454.3|19460.8|19448.8|19466.3|19454.3|19459.4|19447.4|9
1744379160000|2025-04-11 13:46:00|19461.1|19449.1|19469.8|19457.8|19469.8|19457.8|19460.8|19448.8|12
1744379170000|2025-04-11 13:46:10|19471.1|19459.1|19471.1|19459.1|19471.1|19459.1|19469.8|19457.8|1
1744379180000|2025-04-11 13:46:20|19468.8|19456.8|19466.3|19454.3|19468.8|19456.8|19463.6|19451.6|17
1744379190000|2025-04-11 13:46:30|19467.3|19455.3|19461.6|19449.6|19467.3|19455.3|19460.1|19448.1|6
1744379200000|2025-04-11 13:46:40|19461.3|19449.3|19463.8|19451.8|19463.8|19451.8|19456.3|19444.3|45
1744379210000|2025-04-11 13:46:50|19468.9|19456.9|19461.9|19449.9|19469.6|19457.6|19461.9|19449.9|24
1744379220000|2025-04-11 13:47:00|19464.9|19452.9|19467.3|19455.3|19469.4|19457.4|19464.9|19452.9|19
1744379230000|2025-04-11 13:47:10|19468.3|19456.3|19473.3|19461.3|19473.3|19461.3|19467.3|19455.3|2
1744379240000|2025-04-11 13:47:20|19472.3|19460.3|19470.8|19458.8|19473.3|19461.3|19468.3|19456.3|5
1744379250000|2025-04-11 13:47:30|19469.8|19457.8|19464.4|19452.4|19471.9|19459.9|19462.3|19450.3|7
1744379260000|2025-04-11 13:47:40|19463.3|19451.3|19459.8|19447.8|19463.3|19451.3|19459.8|19447.8|1
1744379270000|2025-04-11 13:47:50|19460.8|19448.8|19462.8|19450.8|19464.8|19452.8|19459.8|19447.8|14
1744379280000|2025-04-11 13:48:00|19462.6|19450.6|19463.8|19451.8|19467.3|19455.3|19459.8|19447.8|13
1744379290000|2025-04-11 13:48:10|19462.8|19450.8|19461.1|19449.1|19462.8|19450.8|19459.8|19447.8|17
1744379300000|2025-04-11 13:48:20|19461.3|19449.3|19468.3|19456.3|19469.8|19457.8|19461.3|19449.3|7
1744379310000|2025-04-11 13:48:30|19465.3|19453.3|19464.3|19452.3|19465.3|19453.3|19460.8|19448.8|8
1744379320000|2025-04-11 13:48:40|19464.6|19452.6|19459.6|19447.6|19464.6|19452.6|19459.6|19447.6|3
1744379330000|2025-04-11 13:48:50|19459.3|19447.3|19459.3|19447.3|19459.6|19447.6|19459.3|19447.3|0
1744379340000|2025-04-11 13:49:00|19459.6|19447.6|19459.3|19447.3|19459.6|19447.6|19453.6|19441.6|25
1744379350000|2025-04-11 13:49:10|19459.6|19447.6|19474.3|19462.3|19474.3|19462.3|19459.6|19447.6|9
1744379360000|2025-04-11 13:49:20|19474.8|19462.8|19477.3|19465.3|19487.3|19475.3|19471.1|19459.1|13
1744379370000|2025-04-11 13:49:30|19478.3|19466.3|19474.8|19462.8|19479.8|19467.8|19474.8|19462.8|5
1744379380000|2025-04-11 13:49:40|19476.8|19464.8|19475.8|19463.8|19476.8|19464.8|19474.8|19462.8|0
1744379390000|2025-04-11 13:49:50|19482.3|19470.3|19482.3|19470.3|19489.6|19477.6|19480.3|19468.3|28
1744379400000|2025-04-11 13:50:00|19480.1|19468.1|19476.3|19464.3|19480.8|19468.8|19472.8|19460.8|15
1744379410000|2025-04-11 13:50:10|19475.3|19463.3|19473.6|19461.6|19475.3|19463.3|19472.6|19460.6|25
1744379420000|2025-04-11 13:50:20|19472.6|19460.6|19478.8|19466.8|19479.8|19467.8|19472.3|19460.3|12
1744379430000|2025-04-11 13:50:30|19482.3|19470.3|19471.3|19459.3|19482.3|19470.3|19471.3|19459.3|9
1744379440000|2025-04-11 13:50:40|19470.3|19458.3|19472.8|19460.8|19474.3|19462.3|19467.8|19455.8|10
1744379450000|2025-04-11 13:50:50|19473.8|19461.8|19470.8|19458.8|19475.3|19463.3|19470.5|19458.5|2
1744379460000|2025-04-11 13:51:00|19471.8|19459.8|19475.3|19463.3|19478|19466|19470.8|19458.8|11
1744379470000|2025-04-11 13:51:10|19475.5|19463.5|19482.6|19470.6|19482.6|19470.6|19475.5|19463.5|8
1744379480000|2025-04-11 13:51:20|19481.5|19469.5|19477.6|19465.6|19481.5|19469.5|19476.3|19464.3|5
1744379490000|2025-04-11 13:51:30|19477.8|19465.8|19482.3|19470.3|19484.6|19472.6|19476.5|19464.5|29
1744379500000|2025-04-11 13:51:40|19482.1|19470.1|19484.8|19472.8|19485.8|19473.8|19481.3|19469.3|7
1744379510000|2025-04-11 13:51:50|19484.6|19472.6|19490.8|19478.8|19496.3|19484.3|19484.6|19472.6|26
1744379520000|2025-04-11 13:52:00|19489.8|19477.8|19495.3|19483.3|19495.3|19483.3|19484.8|19472.8|10
1744379530000|2025-04-11 13:52:10|19497.6|19485.6|19510|19498|19510|19498|19496.3|19484.3|20
1744379540000|2025-04-11 13:52:20|19510.3|19498.3|19505.3|19493.3|19512.3|19500.3|19501.3|19489.3|22
1744379550000|2025-04-11 13:52:30|19506.3|19494.3|19506|19494|19510.5|19498.5|19505.3|19493.3|31
1744379560000|2025-04-11 13:52:40|19507.8|19495.8|19506.8|19494.8|19510.3|19498.3|19503.3|19491.3|16
1744379570000|2025-04-11 13:52:50|19508.8|19496.8|19506.5|19494.5|19511.5|19499.5|19506.5|19494.5|22
1744379580000|2025-04-11 13:53:00|19507.5|19495.5|19509|19497|19511.8|19499.8|19507.5|19495.5|12
1744379590000|2025-04-11 13:53:10|19510|19498|19507.8|19495.8|19510.3|19498.3|19507.8|19495.8|2
1744379600000|2025-04-11 13:53:20|19509.8|19497.8|19509.5|19497.5|19510.5|19498.5|19507.8|19495.8|5
1744379610000|2025-04-11 13:53:30|19513.3|19501.3|19510.8|19498.8|19523.3|19511.3|19510.8|19498.8|23
1744379620000|2025-04-11 13:53:40|19510.5|19498.5|19502|19490|19510.5|19498.5|19499.3|19487.3|9
1744379630000|2025-04-11 13:53:50|19501.8|19489.8|19495.5|19483.5|19501.8|19489.8|19495.5|19483.5|7
1744379640000|2025-04-11 13:54:00|19495.8|19483.8|19504.7|19492.7|19507|19495|19494.7|19482.7|22
1744379650000|2025-04-11 13:54:10|19506.2|19494.2|19512.8|19500.8|19515.5|19503.5|19501|19489|21
1744379660000|2025-04-11 13:54:20|19513.8|19501.8|19514.3|19502.3|19517.8|19505.8|19512.8|19500.8|15
1744379670000|2025-04-11 13:54:30|19510.5|19498.5|19512.2|19500.2|19513.5|19501.5|19508.7|19496.7|20
1744379680000|2025-04-11 13:54:40|19515.8|19503.8|19512.2|19500.2|19515.8|19503.8|19512.2|19500.2|5
1744379690000|2025-04-11 13:54:50|19511|19499|19503.3|19491.3|19512|19500|19503.3|19491.3|15
1744379700000|2025-04-11 13:55:00|19501.2|19489.2|19498.5|19486.5|19501.2|19489.2|19498.3|19486.3|7
1744379710000|2025-04-11 13:55:10|19499.7|19487.7|19500.8|19488.8|19503.7|19491.7|19497.2|19485.2|15
1744379720000|2025-04-11 13:55:20|19499.7|19487.7|19499.7|19487.7|19500.8|19488.8|19495.8|19483.8|13
1744379730000|2025-04-11 13:55:30|19498.3|19486.3|19503.7|19491.7|19508.3|19496.3|19498.3|19486.3|8
1744379740000|2025-04-11 13:55:40|19503.5|19491.5|19505.8|19493.8|19505.8|19493.8|19503.3|19491.3|4
1744379750000|2025-04-11 13:55:50|19503.3|19491.3|19498.3|19486.3|19503.3|19491.3|19495.8|19483.8|14
1744379760000|2025-04-11 13:56:00|19497.2|19485.2|19494.7|19482.7|19497.2|19485.2|19488.7|19476.7|13
1744379770000|2025-04-11 13:56:10|19496.2|19484.2|19503.3|19491.3|19505.5|19493.5|19496.2|19484.2|24
1744379780000|2025-04-11 13:56:20|19501|19489|19500.3|19488.3|19501.8|19489.8|19498.7|19486.7|10
1744379790000|2025-04-11 13:56:30|19500.8|19488.8|19508.2|19496.2|19510.3|19498.3|19498|19486|6
1744379800000|2025-04-11 13:56:40|19508|19496|19512.8|19500.8|19513.8|19501.8|19508|19496|8
1744379810000|2025-04-11 13:56:50|19511.8|19499.8|19510.7|19498.7|19511.8|19499.8|19510.5|19498.5|1
1744379820000|2025-04-11 13:57:00|19509.3|19497.3|19500.5|19488.5|19510.7|19498.7|19500.5|19488.5|8
1744379830000|2025-04-11 13:57:10|19502.8|19490.8|19496.8|19484.8|19502.8|19490.8|19495.3|19483.3|3
1744379840000|2025-04-11 13:57:20|19495.7|19483.7|19508|19496|19510.3|19498.3|19493|19481|34
1744379850000|2025-04-11 13:57:30|19506|19494|19509.3|19497.3|19509.3|19497.3|19503|19491|4
1744379860000|2025-04-11 13:57:40|19510.3|19498.3|19510.5|19498.5|19511.8|19499.8|19510.3|19498.3|1
1744379870000|2025-04-11 13:57:50|19511.8|19499.8|19520.3|19508.3|19520.3|19508.3|19511.8|19499.8|38
1744379880000|2025-04-11 13:58:00|19522.5|19510.5|19513.2|19501.2|19525.3|19513.3|19513.2|19501.2|26
1744379890000|2025-04-11 13:58:10|19513|19501|19505.5|19493.5|19513|19501|19505.5|19493.5|3
1744379900000|2025-04-11 13:58:20|19505.3|19493.3|19509.3|19497.3|19509.3|19497.3|19503|19491|14
1744379910000|2025-04-11 13:58:30|19510.3|19498.3|19518|19506|19518|19506|19510.3|19498.3|25
1744379920000|2025-04-11 13:58:40|19519|19507|19521|19509|19526.3|19514.3|19518|19506|69
1744379930000|2025-04-11 13:58:50|19517.5|19505.5|19527.5|19515.5|19527.5|19515.5|19517.5|19505.5|37
1744379940000|2025-04-11 13:59:00|19533.3|19521.3|19522.3|19510.3|19533.5|19521.5|19522.3|19510.3|16
1744379950000|2025-04-11 13:59:10|19522.1|19510.1|19527.5|19515.5|19527.5|19515.5|19517.5|19505.5|17
1744379960000|2025-04-11 13:59:20|19528.8|19516.8|19539|19527|19540|19528|19528.8|19516.8|48
1744379970000|2025-04-11 13:59:30|19538.8|19526.8|19529.3|19517.3|19540|19528|19528.2|19516.2|17
1744379980000|2025-04-11 13:59:40|19528.2|19516.2|19532.8|19520.8|19535.3|19523.3|19528|19516|24
1744379990000|2025-04-11 13:59:50|19530.3|19518.3|19521.8|19509.8|19530.3|19518.3|19521.8|19509.8|8
1744380000000|2025-04-11 14:00:00|19520.3|19508.3|19503|19491|19520.3|19508.3|19501.8|19489.8|68
1744380010000|2025-04-11 14:00:10|19503.5|19491.5|19503|19491|19516.5|19499.3|19503|19491|29
1744380020000|2025-04-11 14:00:20|19502|19490|19503.2|19491.2|19503.5|19491.5|19493|19481|42
1744380030000|2025-04-11 14:00:30|19502.2|19490.2|19516|19504|19521|19509|19501|19489|11
1744380040000|2025-04-11 14:00:40|19519|19507|19508.5|19496.5|19520|19508|19508.5|19496.5|6
1744380050000|2025-04-11 14:00:50|19508.7|19496.7|19503.7|19491.7|19508.7|19496.7|19503.7|19491.7|1
1744380060000|2025-04-11 14:01:00|19504.7|19492.7|19508.7|19496.7|19511|19499|19500|19488|31
1744380070000|2025-04-11 14:01:10|19508.5|19496.5|19503.5|19491.5|19508.7|19496.7|19503.5|19491.5|3
1744380080000|2025-04-11 14:01:20|19503.7|19491.7|19500|19488|19503.7|19491.7|19500|19488|1
1744380090000|2025-04-11 14:01:30|19497.5|19485.5|19496.4|19484.4|19498.9|19486.9|19491.2|19479.2|14
1744380100000|2025-04-11 14:01:40|19497.5|19485.5|19486.9|19474.9|19497.5|19485.5|19486.9|19474.9|17
1744380110000|2025-04-11 14:01:50|19486.4|19474.4|19479.4|19467.4|19487.7|19475.7|19479.4|19467.4|42
1744380120000|2025-04-11 14:02:00|19479.2|19467.2|19472.4|19460.4|19479.7|19467.7|19472.2|19460.2|16
1744380130000|2025-04-11 14:02:10|19471.4|19459.4|19475.1|19463.1|19477.6|19465.6|19469.7|19457.7|30
1744380140000|2025-04-11 14:02:20|19472.6|19460.6|19482.2|19470.2|19482.2|19470.2|19472.6|19460.6|5
1744380150000|2025-04-11 14:02:30|19483.2|19471.2|19482.6|19470.6|19484.7|19472.7|19480.4|19468.4|5
1744380160000|2025-04-11 14:02:40|19482.4|19470.4|19477.6|19465.6|19482.6|19470.6|19477.6|19465.6|2
1744380170000|2025-04-11 14:02:50|19482.6|19470.6|19475.1|19463.1|19486.1|19474.1|19472.6|19460.6|10
1744380180000|2025-04-11 14:03:00|19472.6|19460.6|19476.1|19464.1|19476.1|19464.1|19471.1|19459.1|6
1744380190000|2025-04-11 14:03:10|19477.2|19465.2|19469.7|19457.7|19477.2|19465.2|19468.6|19456.6|4
1744380200000|2025-04-11 14:03:20|19468.6|19456.6|19467.4|19455.4|19471.1|19459.1|19463.6|19451.6|22
1744380210000|2025-04-11 14:03:30|19465.4|19453.4|19468.4|19456.4|19468.6|19456.6|19463.6|19451.6|6
1744380220000|2025-04-11 14:03:40|19468.6|19456.6|19473.6|19461.6|19474.7|19462.7|19468.6|19456.6|5
1744380230000|2025-04-11 14:03:50|19472.2|19460.2|19463.2|19451.2|19473.6|19461.6|19463.2|19451.2|19
1744380240000|2025-04-11 14:04:00|19463.4|19451.4|19472.2|19460.2|19472.4|19460.4|19463.4|19451.4|20
1744380250000|2025-04-11 14:04:10|19472.4|19460.4|19479.7|19467.7|19479.7|19467.7|19472.4|19460.4|7
1744380260000|2025-04-11 14:04:20|19477.6|19465.6|19475.1|19463.1|19477.6|19465.6|19475.1|19463.1|6
1744380270000|2025-04-11 14:04:30|19474.9|19462.9|19476.4|19464.4|19477.2|19465.2|19474.9|19462.9|4
1744380280000|2025-04-11 14:04:40|19477.4|19465.4|19482.4|19470.4|19482.4|19470.4|19477.4|19465.4|3
1744380290000|2025-04-11 14:04:50|19482.6|19470.6|19486.1|19474.1|19491.1|19479.1|19481.4|19469.4|10
1744380300000|2025-04-11 14:05:00|19488.2|19476.2|19475.1|19463.1|19491.1|19479.1|19475.1|19463.1|23
1744380310000|2025-04-11 14:05:10|19474.1|19462.1|19479.1|19467.1|19479.9|19467.9|19473.9|19461.9|5
1744380320000|2025-04-11 14:05:20|19482.6|19470.6|19485.4|19473.4|19487.9|19475.9|19482.6|19470.6|6
1744380330000|2025-04-11 14:05:30|19485.1|19473.1|19478.1|19466.1|19485.1|19473.1|19477.9|19465.9|9
1744380340000|2025-04-11 14:05:40|19477.9|19465.9|19476.6|19464.6|19477.9|19465.9|19476.6|19464.6|3
1744380350000|2025-04-11 14:05:50|19478.9|19466.9|19477.4|19465.4|19482.1|19470.1|19476.4|19464.4|10
1744380360000|2025-04-11 14:06:00|19477.6|19465.6|19474.6|19462.6|19477.6|19465.6|19472.4|19460.4|4
1744380370000|2025-04-11 14:06:10|19473.6|19461.6|19468.6|19456.6|19473.6|19461.6|19463.6|19451.6|16
1744380380000|2025-04-11 14:06:20|19469.6|19457.6|19466.1|19454.1|19470.9|19458.9|19465.9|19453.9|7
1744380390000|2025-04-11 14:06:30|19468.2|19456.2|19471.1|19459.1|19472.1|19460.1|19467.1|19455.1|11
1744380400000|2025-04-11 14:06:40|19473.6|19461.6|19463.6|19451.6|19473.6|19461.6|19463.6|19451.6|11
1744380410000|2025-04-11 14:06:50|19463.9|19451.9|19469.6|19457.6|19470.1|19458.1|19463.6|19451.6|10
1744380420000|2025-04-11 14:07:00|19469.9|19457.9|19482.1|19470.1|19482.1|19470.1|19469.9|19457.9|23
1744380430000|2025-04-11 14:07:10|19481.1|19469.1|19484.6|19472.6|19484.6|19472.6|19479.9|19467.9|10
1744380440000|2025-04-11 14:07:20|19487.1|19475.1|19499.6|19487.6|19499.6|19487.6|19487.1|19475.1|18
1744380450000|2025-04-11 14:07:30|19504.4|19492.4|19487.4|19475.4|19504.4|19492.4|19487.4|19475.4|19
1744380460000|2025-04-11 14:07:40|19487.1|19475.1|19492.1|19480.1|19492.1|19480.1|19484.9|19472.9|7
1744380470000|2025-04-11 14:07:50|19491.1|19479.1|19490.1|19478.1|19491.1|19479.1|19484.6|19472.6|7
1744380480000|2025-04-11 14:08:00|19489.9|19477.9|19487.6|19475.6|19491.4|19479.4|19484.9|19472.9|8
1744380490000|2025-04-11 14:08:10|19486.6|19474.6|19490.4|19478.4|19491.1|19479.1|19486.1|19474.1|23
1744380500000|2025-04-11 14:08:20|19489.9|19477.9|19502.1|19490.1|19502.1|19490.1|19487.9|19475.9|8
1744380510000|2025-04-11 14:08:30|19503.2|19491.2|19502.1|19490.1|19504.6|19492.6|19498.6|19486.6|9
1744380520000|2025-04-11 14:08:40|19502.4|19490.4|19499.9|19487.9|19502.4|19490.4|19498.6|19486.6|4
1744380530000|2025-04-11 14:08:50|19501.4|19489.4|19495.6|19483.6|19512.6|19500.6|19495.6|19483.6|21
1744380540000|2025-04-11 14:09:00|19495.1|19483.1|19494.9|19482.9|19495.1|19483.1|19485.1|19473.1|16
1744380550000|2025-04-11 14:09:10|19494.6|19482.6|19497.1|19485.1|19497.4|19485.4|19491.9|19479.9|4
1744380560000|2025-04-11 14:09:20|19495.9|19483.9|19503.6|19491.6|19503.6|19491.6|19495.9|19483.9|17
1744380570000|2025-04-11 14:09:30|19502.1|19490.1|19504.9|19492.9|19507.6|19495.6|19502.1|19490.1|5
1744380580000|2025-04-11 14:09:40|19503.9|19491.9|19497.6|19485.6|19504.6|19492.6|19497.6|19485.6|1
1744380590000|2025-04-11 14:09:50|19498.6|19486.6|19499.9|19487.9|19502.1|19490.1|19492.6|19480.6|12
1744380600000|2025-04-11 14:10:00|19500.9|19488.9|19497.1|19485.1|19502.1|19490.1|19497.1|19485.1|6
1744380610000|2025-04-11 14:10:10|19497.4|19485.4|19494.9|19482.9|19497.4|19485.4|19494.9|19482.9|7
1744380620000|2025-04-11 14:10:20|19495.1|19483.1|19502.1|19490.1|19502.1|19490.1|19495.1|19483.1|13
1744380630000|2025-04-11 14:10:30|19502.4|19490.4|19503.6|19491.6|19506.1|19494.1|19502.4|19490.4|5
1744380640000|2025-04-11 14:10:40|19504.6|19492.6|19504.6|19492.6|19504.6|19492.6|19503.6|19491.6|6
1744380650000|2025-04-11 14:10:50|19503.6|19491.6|19512.1|19500.1|19512.1|19500.1|19503.6|19491.6|23
1744380660000|2025-04-11 14:11:00|19513.1|19501.1|19503.1|19491.1|19513.1|19501.1|19502.1|19490.1|9
1744380670000|2025-04-11 14:11:10|19504.2|19492.2|19509.6|19497.6|19509.6|19497.6|19503.1|19491.1|9
1744380680000|2025-04-11 14:11:20|19509.4|19497.4|19510.1|19498.1|19515.6|19503.6|19509.2|19497.2|4
1744380690000|2025-04-11 14:11:30|19509.4|19497.4|19502.1|19490.1|19513.1|19501.1|19502.1|19490.1|8
1744380700000|2025-04-11 14:11:40|19501.9|19489.9|19496.9|19484.9|19502.1|19490.1|19496.9|19484.9|7
1744380710000|2025-04-11 14:11:50|19495.6|19483.6|19489.6|19477.6|19496.7|19484.7|19489.6|19477.6|1
1744380720000|2025-04-11 14:12:00|19489.4|19477.4|19486.7|19474.7|19489.4|19477.4|19478.1|19466.1|24
1744380730000|2025-04-11 14:12:10|19484.2|19472.2|19485.4|19473.4|19486.7|19474.7|19481.7|19469.7|1
1744380740000|2025-04-11 14:12:20|19481.7|19469.7|19479.2|19467.2|19484.2|19472.2|19476.9|19464.9|6
1744380750000|2025-04-11 14:12:30|19478.1|19466.1|19471.9|19459.9|19478.1|19466.1|19471.9|19459.9|7
1744380760000|2025-04-11 14:12:40|19473.1|19461.1|19470.6|19458.6|19479.4|19467.4|19470.6|19458.6|22
1744380770000|2025-04-11 14:12:50|19471.9|19459.9|19476.6|19464.6|19476.6|19464.6|19471.9|19459.9|8
1744380780000|2025-04-11 14:13:00|19477.7|19465.7|19478.1|19466.1|19484.1|19472.1|19477.1|19465.1|10
1744380790000|2025-04-11 14:13:10|19477.1|19465.1|19475.6|19463.6|19477.1|19465.1|19473.1|19461.1|6
1744380800000|2025-04-11 14:13:20|19475.4|19463.4|19483.1|19471.1|19483.1|19471.1|19475.4|19463.4|12
1744380810000|2025-04-11 14:13:30|19484.1|19472.1|19479.6|19467.6|19485.6|19473.6|19479.6|19467.6|3
1744380820000|2025-04-11 14:13:40|19477.1|19465.1|19474.4|19462.4|19479.4|19467.4|19474.4|19462.4|14
1744380830000|2025-04-11 14:13:50|19476.9|19464.9|19481.9|19469.9|19482.1|19470.1|19476.9|19464.9|6
1744380840000|2025-04-11 14:14:00|19482.1|19470.1|19483.1|19471.1|19483.1|19471.1|19481.9|19469.9|3
1744380850000|2025-04-11 14:14:10|19480.1|19468.1|19477.1|19465.1|19483.4|19471.4|19477.1|19465.1|4
1744380860000|2025-04-11 14:14:20|19478.1|19466.1|19477.1|19465.1|19478.6|19466.6|19476.1|19464.1|2
1744380870000|2025-04-11 14:14:30|19478.6|19466.6|19477.1|19465.1|19483.6|19471.6|19475.1|19463.1|20
1744380880000|2025-04-11 14:14:40|19476.1|19464.1|19479.6|19467.6|19479.6|19467.6|19475.1|19463.1|1
1744380890000|2025-04-11 14:14:50|19477.6|19465.6|19477.6|19465.6|19479.6|19467.6|19476.3|19464.3|9
1744380900000|2025-04-11 14:15:00|19478.6|19466.6|19473.6|19461.6|19483.6|19471.6|19473.6|19461.6|11
1744380910000|2025-04-11 14:15:10|19473.8|19461.8|19480.1|19468.1|19481.1|19469.1|19473.8|19461.8|6
1744380920000|2025-04-11 14:15:20|19481.1|19469.1|19482.6|19470.6|19482.6|19470.6|19479.9|19467.9|9
1744380930000|2025-04-11 14:15:30|19481.3|19469.3|19475.1|19463.1|19481.3|19469.3|19475.1|19463.1|10
1744380940000|2025-04-11 14:15:40|19473.1|19461.1|19476.6|19464.6|19478.8|19466.8|19472.1|19460.1|9
1744380950000|2025-04-11 14:15:50|19475.6|19463.6|19477.6|19465.6|19477.6|19465.6|19475.3|19463.3|0
1744380960000|2025-04-11 14:16:00|19479.1|19467.1|19482.8|19470.8|19485.6|19473.6|19479.1|19467.1|13
1744380970000|2025-04-11 14:16:10|19482.6|19470.6|19485.1|19473.1|19485.3|19473.3|19480.6|19468.6|8
1744380980000|2025-04-11 14:16:20|19484.1|19472.1|19485.9|19473.9|19485.9|19473.9|19481.6|19469.6|12
1744380990000|2025-04-11 14:16:30|19484.6|19472.6|19477.1|19465.1|19484.6|19472.6|19477.1|19465.1|4
1744381000000|2025-04-11 14:16:40|19475.1|19463.1|19474.6|19462.6|19475.9|19463.9|19469.6|19457.6|17
1744381010000|2025-04-11 14:16:50|19472.6|19460.6|19474.6|19462.6|19474.6|19462.6|19470.1|19458.1|12
1744381020000|2025-04-11 14:17:00|19475.9|19463.9|19474.6|19462.6|19478.6|19466.6|19474.6|19462.6|7
1744381030000|2025-04-11 14:17:10|19469.9|19457.9|19469.9|19457.9|19472.1|19460.1|19469.9|19457.9|8
1744381040000|2025-04-11 14:17:20|19469.6|19457.6|19467.1|19455.1|19469.9|19457.9|19465.9|19453.9|12
1744381050000|2025-04-11 14:17:30|19465.9|19453.9|19463.1|19451.1|19468.1|19456.1|19463.1|19451.1|10
1744381060000|2025-04-11 14:17:40|19466.2|19454.2|19464.1|19452.1|19470.6|19458.6|19464.1|19452.1|18
1744381070000|2025-04-11 14:17:50|19463.9|19451.9|19462.9|19450.9|19464.1|19452.1|19462.2|19450.2|22
1744381080000|2025-04-11 14:18:00|19462.6|19450.6|19461.6|19449.6|19462.6|19450.6|19453.6|19441.6|25
1744381090000|2025-04-11 14:18:10|19459.4|19447.4|19460.6|19448.6|19461.6|19449.6|19459.1|19447.1|0
1744381100000|2025-04-11 14:18:20|19461.6|19449.6|19465.1|19453.1|19465.1|19453.1|19460.6|19448.6|19
1744381110000|2025-04-11 14:18:30|19466.4|19454.4|19461.4|19449.4|19466.4|19454.4|19461.2|19449.2|5
1744381120000|2025-04-11 14:18:40|19462.4|19450.4|19459.1|19447.1|19463.7|19451.7|19458.7|19446.7|8
1744381130000|2025-04-11 14:18:50|19458.7|19446.7|19462.6|19450.6|19466.2|19454.2|19458.7|19446.7|8
1744381140000|2025-04-11 14:19:00|19462.4|19450.4|19461.7|19449.7|19463.7|19451.7|19458.7|19446.7|16
1744381150000|2025-04-11 14:19:10|19464.2|19452.2|19464.7|19452.7|19467.2|19455.2|19463.4|19451.4|7
1744381160000|2025-04-11 14:19:20|19463.7|19451.7|19463.2|19451.2|19463.7|19451.7|19460.7|19448.7|0
1744381170000|2025-04-11 14:19:30|19460.7|19448.7|19463.2|19451.2|19463.7|19451.7|19459.7|19447.7|13
1744381180000|2025-04-11 14:19:40|19460.9|19448.9|19459.2|19447.2|19463.2|19451.2|19455.7|19443.7|14
1744381190000|2025-04-11 14:19:50|19460.4|19448.4|19460.7|19448.7|19464.2|19452.2|19460.2|19448.2|18
1744381200000|2025-04-11 14:20:00|19459.7|19447.7|19460.7|19448.7|19462.9|19450.9|19459.2|19447.2|24
1744381210000|2025-04-11 14:20:10|19461.7|19449.7|19463.2|19451.2|19466.7|19454.7|19460.7|19448.7|10
1744381220000|2025-04-11 14:20:20|19462.7|19450.7|19460.7|19448.7|19462.7|19450.7|19459.2|19447.2|7
1744381230000|2025-04-11 14:20:30|19462.7|19450.7|19457.9|19445.9|19462.7|19450.7|19454.4|19442.4|11
1744381240000|2025-04-11 14:20:40|19458.2|19446.2|19455.7|19443.7|19460.9|19448.9|19455.7|19443.7|26
1744381250000|2025-04-11 14:20:50|19454.7|19442.7|19447.4|19435.4|19455.7|19443.7|19447.4|19435.4|6
1744381260000|2025-04-11 14:21:00|19449.4|19437.4|19447.2|19435.2|19450.9|19438.9|19447.2|19435.2|12
1744381270000|2025-04-11 14:21:10|19446.7|19434.7|19445.9|19433.9|19446.7|19434.7|19443.2|19431.2|13
1744381280000|2025-04-11 14:21:20|19446.9|19434.9|19447.2|19435.2|19448.2|19436.2|19445.7|19433.7|2
1744381290000|2025-04-11 14:21:30|19448.2|19436.2|19443.2|19431.2|19448.2|19436.2|19443.2|19431.2|3
1744381300000|2025-04-11 14:21:40|19449.4|19437.4|19456.1|19444.1|19456.1|19444.1|19448.6|19436.6|3
1744381310000|2025-04-11 14:21:50|19457.2|19445.2|19457.2|19445.2|19458.4|19446.4|19457.2|19445.2|0
1744381320000|2025-04-11 14:22:00|19456.9|19444.9|19459.7|19447.7|19466.1|19454.1|19456.9|19444.9|9
1744381330000|2025-04-11 14:22:10|19463.2|19451.2|19462.4|19450.4|19463.2|19451.2|19460.7|19448.7|15
1744381340000|2025-04-11 14:22:20|19464.7|19452.7|19465.7|19453.7|19474.2|19462.2|19464.4|19452.4|28
1744381350000|2025-04-11 14:22:30|19466.7|19454.7|19464.4|19452.4|19466.9|19454.9|19464.4|19452.4|8
1744381360000|2025-04-11 14:22:40|19471.2|19459.2|19472.2|19460.2|19472.4|19460.4|19468.7|19456.7|13
1744381370000|2025-04-11 14:22:50|19476|19464|19478.5|19466.5|19478.5|19466.5|19476|19464|3
1744381380000|2025-04-11 14:23:00|19481.2|19469.2|19476.2|19464.2|19486.7|19474.7|19476.2|19464.2|39
1744381390000|2025-04-11 14:23:10|19473.7|19461.7|19474.5|19462.5|19477|19465|19472.7|19460.7|11
1744381400000|2025-04-11 14:23:20|19478.5|19466.5|19476.2|19464.2|19478.5|19466.5|19476.2|19464.2|7
1744381410000|2025-04-11 14:23:30|19474.7|19462.7|19482|19470|19482|19470|19473.5|19461.5|8
1744381420000|2025-04-11 14:23:40|19483|19471|19485.2|19473.2|19485.2|19473.2|19482|19470|4
1744381430000|2025-04-11 14:23:50|19486.4|19474.4|19482.9|19470.9|19486.4|19474.4|19477.9|19465.9|14
1744381440000|2025-04-11 14:24:00|19480.7|19468.7|19473.2|19461.2|19483.2|19471.2|19473.2|19461.2|5
1744381450000|2025-04-11 14:24:10|19472.1|19460.1|19470.7|19458.7|19472.1|19460.1|19469.6|19457.6|3
1744381460000|2025-04-11 14:24:20|19471.7|19459.7|19469.9|19457.9|19473.7|19461.7|19469.9|19457.9|8
1744381470000|2025-04-11 14:24:30|19467.7|19455.7|19467.7|19455.7|19468.7|19456.7|19465.2|19453.2|4
1744381480000|2025-04-11 14:24:40|19466.7|19454.7|19462.7|19450.7|19466.7|19454.7|19462.7|19450.7|1
1744381490000|2025-04-11 14:24:50|19464.7|19452.7|19466.2|19454.2|19466.2|19454.2|19462.7|19450.7|3
1744381500000|2025-04-11 14:25:00|19467.2|19455.2|19467.4|19455.4|19468.7|19456.7|19467.2|19455.2|11
1744381510000|2025-04-11 14:25:10|19467.7|19455.7|19465.2|19453.2|19467.7|19455.7|19465.2|19453.2|3
1744381520000|2025-04-11 14:25:20|19464.9|19452.9|19462.7|19450.7|19465.2|19453.2|19461.4|19449.4|1
1744381530000|2025-04-11 14:25:30|19461.7|19449.7|19458.2|19446.2|19461.7|19449.7|19458.2|19446.2|17
1744381540000|2025-04-11 14:25:40|19457.1|19445.1|19453.2|19441.2|19458.2|19446.2|19453.2|19441.2|3
1744381550000|2025-04-11 14:25:50|19455.2|19443.2|19457.9|19445.9|19457.9|19445.9|19455.2|19443.2|1
1744381560000|2025-04-11 14:26:00|19457.7|19445.7|19455.7|19443.7|19457.9|19445.9|19453.2|19441.2|8
1744381570000|2025-04-11 14:26:10|19453.2|19441.2|19458.2|19446.2|19458.2|19446.2|19450.7|19438.7|11
1744381580000|2025-04-11 14:26:20|19460.7|19448.7|19463.2|19451.2|19465.7|19453.7|19460.7|19448.7|2
1744381590000|2025-04-11 14:26:30|19462.1|19450.1|19462.7|19450.7|19462.7|19450.7|19458.2|19446.2|5
1744381600000|2025-04-11 14:26:40|19463.2|19451.2|19462.9|19450.9|19464.2|19452.2|19462.9|19450.9|0
1744381610000|2025-04-11 14:26:50|19464.2|19452.2|19462.7|19450.7|19466.7|19454.7|19462.7|19450.7|2
1744381620000|2025-04-11 14:27:00|19462.9|19450.9|19460.6|19448.6|19463.1|19451.1|19460.6|19448.6|2
1744381630000|2025-04-11 14:27:10|19456.9|19444.9|19455.2|19443.2|19456.9|19444.9|19455.2|19443.2|2
1744381640000|2025-04-11 14:27:20|19457.2|19445.2|19460.6|19448.6|19460.6|19448.6|19455.4|19443.4|2
1744381650000|2025-04-11 14:27:30|19462.1|19450.1|19457.7|19445.7|19462.9|19450.9|19455.6|19443.6|7
1744381660000|2025-04-11 14:27:40|19455.6|19443.6|19455.2|19443.2|19457.7|19445.7|19455.2|19443.2|0
1744381670000|2025-04-11 14:27:50|19455.4|19443.4|19457.7|19445.7|19458.9|19446.9|19455.4|19443.4|4
1744381680000|2025-04-11 14:28:00|19460.7|19448.7|19462.7|19450.7|19462.7|19450.7|19459.2|19447.2|8
1744381690000|2025-04-11 14:28:10|19461.7|19449.7|19462.7|19450.7|19462.7|19450.7|19460.2|19448.2|0
1744381700000|2025-04-11 14:28:20|19463.9|19451.9|19465.2|19453.2|19465.2|19453.2|19463.9|19451.9|0
1744381710000|2025-04-11 14:28:30|19463.9|19451.9|19457.9|19445.9|19463.9|19451.9|19456.7|19444.7|3
1744381720000|2025-04-11 14:28:40|19457.7|19445.7|19452.7|19440.7|19458.1|19446.1|19450.6|19438.6|4
1744381730000|2025-04-11 14:28:50|19452.4|19440.4|19447.7|19435.7|19452.7|19440.7|19447.7|19435.7|17
1744381740000|2025-04-11 14:29:00|19448.9|19436.9|19451.7|19439.7|19451.7|19439.7|19448.9|19436.9|3
1744381750000|2025-04-11 14:29:10|19452.1|19440.1|19453.1|19441.1|19454.6|19442.6|19449.6|19437.6|17
1744381760000|2025-04-11 14:29:20|19452.1|19440.1|19451.1|19439.1|19452.1|19440.1|19448.9|19436.9|3
1744381770000|2025-04-11 14:29:30|19452.1|19440.1|19446.1|19434.1|19452.1|19440.1|19444.9|19432.9|4
1744381780000|2025-04-11 14:29:40|19453.6|19441.6|19450.6|19438.6|19454.6|19442.6|19450.6|19438.6|7
1744381790000|2025-04-11 14:29:50|19451.7|19439.7|19450.6|19438.6|19455.6|19443.6|19448.1|19436.1|11
1744381800000|2025-04-11 14:30:00|19445.9|19433.9|19443.1|19431.1|19445.9|19433.9|19440.9|19428.9|26
1744381810000|2025-04-11 14:30:10|19442.1|19430.1|19448.1|19436.1|19448.1|19436.1|19442.1|19430.1|10
1744381820000|2025-04-11 14:30:20|19455.2|19443.2|19457.7|19445.7|19457.7|19445.7|19455.2|19443.2|7
1744381830000|2025-04-11 14:30:30|19455.2|19443.2|19445.4|19433.4|19455.2|19443.2|19445.4|19433.4|19
1744381840000|2025-04-11 14:30:40|19446.4|19434.4|19451.6|19439.6|19451.6|19439.6|19446.4|19434.4|7
1744381850000|2025-04-11 14:30:50|19453.1|19441.1|19450.4|19438.4|19454.1|19442.1|19450.4|19438.4|1
1744381860000|2025-04-11 14:31:00|19450.2|19438.2|19450.2|19438.2|19452.7|19440.7|19449.1|19437.1|4
1744381870000|2025-04-11 14:31:10|19450.4|19438.4|19452.7|19440.7|19452.7|19440.7|19450.4|19438.4|2
1744381880000|2025-04-11 14:31:20|19452.9|19440.9|19450.6|19438.6|19455.6|19443.6|19450.6|19438.6|7
1744381890000|2025-04-11 14:31:30|19453.1|19441.1|19449.1|19437.1|19453.1|19441.1|19447.9|19435.9|6
1744381900000|2025-04-11 14:31:40|19450.2|19438.2|19450.2|19438.2|19452.7|19440.7|19449.1|19437.1|6
1744381910000|2025-04-11 14:31:50|19449.1|19437.1|19457.2|19445.2|19457.4|19445.4|19449.1|19437.1|7
1744381920000|2025-04-11 14:32:00|19456.2|19444.2|19439.7|19427.7|19460.7|19448.7|19438.9|19426.9|37
1744381930000|2025-04-11 14:32:10|19437.7|19425.7|19436.2|19424.2|19438.7|19426.7|19436.2|19424.2|6
1744381940000|2025-04-11 14:32:20|19437.2|19425.2|19442.7|19430.7|19442.7|19430.7|19437.2|19425.2|20
1744381950000|2025-04-11 14:32:30|19442.2|19430.2|19436.4|19424.4|19442.4|19430.4|19436.4|19424.4|10
1744381960000|2025-04-11 14:32:40|19436.2|19424.2|19431.4|19419.4|19437.7|19425.7|19431.4|19419.4|18
1744381970000|2025-04-11 14:32:50|19435.2|19423.2|19434.1|19422.1|19437.9|19425.9|19434.1|19422.1|27
1744381980000|2025-04-11 14:33:00|19434.4|19422.4|19438.1|19426.1|19438.1|19426.1|19434.4|19422.4|9
1744381990000|2025-04-11 14:33:10|19437.9|19425.9|19440.4|19428.4|19445.4|19433.4|19437.9|19425.9|10
1744382000000|2025-04-11 14:33:20|19442.4|19430.4|19442.2|19430.2|19444.9|19432.9|19442.2|19430.2|10
1744382010000|2025-04-11 14:33:30|19442.4|19430.4|19446.2|19434.2|19446.2|19434.2|19441.2|19429.2|3
1744382020000|2025-04-11 14:33:40|19449.7|19437.7|19444.7|19432.7|19450.9|19438.9|19444.7|19432.7|8
1744382030000|2025-04-11 14:33:50|19446.2|19434.2|19447.4|19435.4|19447.4|19435.4|19446.2|19434.2|2
1744382040000|2025-04-11 14:34:00|19448.7|19436.7|19447.2|19435.2|19448.7|19436.7|19447.2|19435.2|5
1744382050000|2025-04-11 14:34:10|19449.4|19437.4|19445.7|19433.7|19449.4|19437.4|19445.7|19433.7|3
1744382060000|2025-04-11 14:34:20|19444.4|19432.4|19439.7|19427.7|19444.4|19432.4|19439.7|19427.7|6
1744382070000|2025-04-11 14:34:30|19440.7|19428.7|19434.7|19422.7|19441.7|19429.7|19434.7|19422.7|6
1744382080000|2025-04-11 14:34:40|19435.9|19423.9|19437.4|19425.4|19437.4|19425.4|19434.7|19422.7|9
1744382090000|2025-04-11 14:34:50|19439.7|19427.7|19439.9|19427.9|19442.6|19430.6|19438.7|19426.7|7
1744382100000|2025-04-11 14:35:00|19442.2|19430.2|19444.7|19432.7|19444.7|19432.7|19438.7|19426.7|5
1744382110000|2025-04-11 14:35:10|||||||||2
1744382120000|2025-04-11 14:35:20|19442.2|19430.2|19442.6|19430.6|19443.7|19431.7|19440.1|19428.1|11
1744382130000|2025-04-11 14:35:30|19442.4|19430.4|19445.1|19433.1|19448.7|19436.7|19440.1|19428.1|21
1744382140000|2025-04-11 14:35:40|19447.2|19435.2|19445.1|19433.1|19447.4|19435.4|19445.1|19433.1|3
1744382150000|2025-04-11 14:35:50|19442.4|19430.4|19442.4|19430.4|19445.1|19433.1|19441.2|19429.2|7
1744382160000|2025-04-11 14:36:00|19438.4|19426.4|19437.4|19425.4|19439.9|19427.9|19437.4|19425.4|6
1744382170000|2025-04-11 14:36:10|19436.4|19424.4|19432.4|19420.4|19436.4|19424.4|19432.4|19420.4|2
1744382180000|2025-04-11 14:36:20|19432.6|19420.6|19432.6|19420.6|19432.6|19420.6|19432.6|19420.6|1
1744382190000|2025-04-11 14:36:30|19437.2|19425.2|19436.2|19424.2|19437.2|19425.2|19434.9|19422.9|13
1744382200000|2025-04-11 14:36:40|19435.1|19423.1|19444.4|19432.4|19444.7|19432.7|19435.1|19423.1|10
1744382210000|2025-04-11 14:36:50|19445.4|19433.4|19451.2|19439.2|19451.2|19439.2|19445.4|19433.4|10
1744382220000|2025-04-11 14:37:00|19451.1|19439.1|19447.6|19435.6|19451.4|19439.4|19447.6|19435.6|5
1744382230000|2025-04-11 14:37:10|19449.7|19437.7|19448.6|19436.6|19449.7|19437.7|19447.6|19435.6|0
1744382240000|2025-04-11 14:37:20|19447.4|19435.4|19443.4|19431.4|19447.9|19435.9|19443.4|19431.4|1
1744382250000|2025-04-11 14:37:30|19442.2|19430.2|19440.9|19428.9|19442.4|19430.4|19440.9|19428.9|5
1744382260000|2025-04-11 14:37:40|19441.1|19429.1|19438.6|19426.6|19441.1|19429.1|19438.6|19426.6|1
1744382270000|2025-04-11 14:37:50|19435.1|19423.1|19432.6|19420.6|19436.1|19424.1|19432.6|19420.6|1
1744382280000|2025-04-11 14:38:00|19432.4|19420.4|19429.7|19417.7|19432.4|19420.4|19429.7|19417.7|7
1744382290000|2025-04-11 14:38:10|19431.1|19419.1|19430.7|19418.7|19431.1|19419.1|19428.6|19416.6|3
1744382300000|2025-04-11 14:38:20|19431.9|19419.9|19430.7|19418.7|19431.9|19419.9|19430.7|19418.7|2
1744382310000|2025-04-11 14:38:30|19429.2|19417.2|19425.7|19413.7|19429.2|19417.2|19425.7|19413.7|6
1744382320000|2025-04-11 14:38:40|19424.7|19412.7|19420.7|19408.7|19424.7|19412.7|19419.2|19407.2|43
1744382330000|2025-04-11 14:38:50|19421.7|19409.7|19428.2|19416.2|19429.2|19417.2|19421.7|19409.7|12
1744382340000|2025-04-11 14:39:00|19429.2|19417.2|19428.2|19416.2|19431.9|19419.9|19428.2|19416.2|7
1744382350000|2025-04-11 14:39:10|19429.2|19417.2|19428.2|19416.2|19429.2|19417.2|19426.9|19414.9|2
1744382360000|2025-04-11 14:39:20|19427.2|19415.2|19426.9|19414.9|19430.7|19418.7|19426.9|19414.9|10
1744382370000|2025-04-11 14:39:30|19428.2|19416.2|19426.9|19414.9|19428.2|19416.2|19426.9|19414.9|8
1744382380000|2025-04-11 14:39:40|19425.9|19413.9|19423.2|19411.2|19425.9|19413.9|19422.2|19410.2|4
1744382390000|2025-04-11 14:39:50|19423.4|19411.4|19421.1|19409.1|19423.4|19411.4|19421.1|19409.1|18
1744382400000|2025-04-11 14:40:00|19419.9|19407.9|19421.1|19409.1|19421.1|19409.1|19419.9|19407.9|11
1744382410000|2025-04-11 14:40:10|19422.2|19410.2|19426.1|19414.1|19426.1|19414.1|19421.1|19409.1|6
1744382420000|2025-04-11 14:40:20|19426.6|19414.6|19430.1|19418.1|19432.2|19420.2|19426.6|19414.6|4
1744382430000|2025-04-11 14:40:30|19429.9|19417.9|19428.1|19416.1|19429.9|19417.9|19425.1|19413.1|13
1744382440000|2025-04-11 14:40:40|19429.1|19417.1|19437.9|19425.9|19437.9|19425.9|19428.1|19416.1|8
1744382450000|2025-04-11 14:40:50|19435.4|19423.4|19435.6|19423.6|19436.6|19424.6|19434.8|19422.8|11
1744382460000|2025-04-11 14:41:00|19437.1|19425.1|19441.1|19429.1|19443.1|19431.1|19435.8|19423.8|8
1744382470000|2025-04-11 14:41:10|19442.3|19430.3|19439.8|19427.8|19443.6|19431.6|19438.6|19426.6|13
1744382480000|2025-04-11 14:41:20|19439.6|19427.6|19429.6|19417.6|19439.6|19427.6|19429.6|19417.6|13
1744382490000|2025-04-11 14:41:30|19428.6|19416.6|19426.1|19414.1|19428.6|19416.6|19426.1|19414.1|2
1744382500000|2025-04-11 14:41:40|19426.3|19414.3|19423.6|19411.6|19427.3|19415.3|19423.6|19411.6|5
1744382510000|2025-04-11 14:41:50|19429.1|19417.1|19431.6|19419.6|19431.6|19419.6|19429.1|19417.1|5
1744382520000|2025-04-11 14:42:00|19432.6|19420.6|19426.1|19414.1|19434.1|19422.1|19425.1|19413.1|16
1744382530000|2025-04-11 14:42:10|19427.6|19415.6|19431.3|19419.3|19431.6|19419.6|19427.6|19415.6|18
1744382540000|2025-04-11 14:42:20|19432.6|19420.6|19431.3|19419.3|19432.6|19420.6|19431.3|19419.3|5
1744382550000|2025-04-11 14:42:30|19431.6|19419.6|19429.1|19417.1|19433.6|19421.6|19429.1|19417.1|6
1744382560000|2025-04-11 14:42:40|19428|19416|19426.3|19414.3|19429.1|19417.1|19426.3|19414.3|2
1744382570000|2025-04-11 14:42:50|19426.1|19414.1|19426.3|19414.3|19427.6|19415.6|19426.1|19414.1|0
1744382580000|2025-04-11 14:43:00|19426.1|19414.1|19427.6|19415.6|19427.6|19415.6|19425.1|19413.1|4
1744382590000|2025-04-11 14:43:10|19426.3|19414.3|19426.3|19414.3|19426.3|19414.3|19426.3|19414.3|0
1744382600000|2025-04-11 14:43:20|19426.1|19414.1|19427.6|19415.6|19427.6|19415.6|19426.1|19414.1|1
1744382610000|2025-04-11 14:43:30|19428.6|19416.6|19429|19417|19431.1|19419.1|19428.6|19416.6|16
1744382620000|2025-04-11 14:43:40|19428.8|19416.8|19430.1|19418.1|19430.1|19418.1|19427.6|19415.6|7
1744382630000|2025-04-11 14:43:50|19429|19417|19429|19417|19430.1|19418.1|19428.6|19416.6|4
1744382640000|2025-04-11 14:44:00|19426.8|19414.8|19426.3|19414.3|19427.3|19415.3|19426.1|19414.1|3
1744382650000|2025-04-11 14:44:10|19427.8|19415.8|19428|19416|19428|19416|19426.8|19414.8|2
1744382660000|2025-04-11 14:44:20|19426.8|19414.8|19430.5|19418.5|19431.8|19419.8|19426.8|19414.8|3
1744382670000|2025-04-11 14:44:30|19431.5|19419.5|19433|19421|19433|19421|19428.5|19416.5|37
1744382680000|2025-04-11 14:44:40|19433.3|19421.3|19438|19426|19438|19426|19433.3|19421.3|7
1744382690000|2025-04-11 14:44:50|19439|19427|19443.6|19431.6|19444.8|19432.8|19439|19427|50
1744382700000|2025-04-11 14:45:00|19443.8|19431.8|19439.8|19427.8|19443.8|19431.8|19439.8|19427.8|24
1744382710000|2025-04-11 14:45:10|19440.6|19428.6|19443.3|19431.3|19443.8|19431.8|19440.6|19428.6|10
1744382720000|2025-04-11 14:45:20|19443.6|19431.6|19438.6|19426.6|19443.6|19431.6|19438.6|19426.6|7
1744382730000|2025-04-11 14:45:30|19439.6|19427.6|19441.1|19429.1|19444.6|19432.6|19439.6|19427.6|2
1744382740000|2025-04-11 14:45:40|19440.8|19428.8|19441.1|19429.1|19441.8|19429.8|19439.6|19427.6|0
1744382750000|2025-04-11 14:45:50|19440.1|19428.1|19436.1|19424.1|19440.1|19428.1|19436.1|19424.1|1
1744382760000|2025-04-11 14:46:00|19437.1|19425.1|19435.8|19423.8|19437.3|19425.3|19431.1|19419.1|7
1744382770000|2025-04-11 14:46:10|19433.8|19421.8|19433.6|19421.6|19436.1|19424.1|19433.6|19421.6|2
1744382780000|2025-04-11 14:46:20|19438.6|19426.6|19438.1|19426.1|19441.1|19429.1|19436.1|19424.1|9
1744382790000|2025-04-11 14:46:30|19438.3|19426.3|19441.5|19429.5|19446.5|19434.5|19437.1|19425.1|8
1744382800000|2025-04-11 14:46:40|19442.3|19430.3|19444.3|19432.3|19444.3|19432.3|19442.3|19430.3|4
1744382810000|2025-04-11 14:46:50|19443.3|19431.3|19441.5|19429.5|19443.3|19431.3|19441.5|19429.5|1
1744382820000|2025-04-11 14:47:00|19442.6|19430.6|19451.5|19439.5|19451.5|19439.5|19441.5|19429.5|1
1744382830000|2025-04-11 14:47:10|19450|19438|19449|19437|19450|19438|19448.8|19436.8|0
1744382840000|2025-04-11 14:47:20|19448.6|19436.6|19451.5|19439.5|19451.5|19439.5|19444|19432|11
1744382850000|2025-04-11 14:47:30|19456.3|19444.3|19461.1|19449.1|19461.1|19449.1|19456.3|19444.3|11
1744382860000|2025-04-11 14:47:40|19464|19452|19460|19448|19464|19452|19460|19448|8
1744382870000|2025-04-11 14:47:50|19461.1|19449.1|19460.5|19448.5|19461.8|19449.8|19459|19447|9
1744382880000|2025-04-11 14:48:00|19458.5|19446.5|19456.8|19444.8|19458.5|19446.5|19456.5|19444.5|2
1744382890000|2025-04-11 14:48:10|19459.3|19447.3|19461.5|19449.5|19461.5|19449.5|19459|19447|6
1744382900000|2025-04-11 14:48:20|19459.3|19447.3|19457.8|19445.8|19459.3|19447.3|19457.8|19445.8|2
1744382910000|2025-04-11 14:48:30|19459.5|19447.5|19459.5|19447.5|19461.8|19449.8|19456.8|19444.8|4
1744382920000|2025-04-11 14:48:40|19460.5|19448.5|19454.5|19442.5|19460.5|19448.5|19452|19440|0
1744382930000|2025-04-11 14:48:50|19457|19445|19454.5|19442.5|19457|19445|19454.5|19442.5|0
1744382940000|2025-04-11 14:49:00|19453.5|19441.5|19453|19441|19455.5|19443.5|19453|19441|3
1744382950000|2025-04-11 14:49:10|19455.5|19443.5|19450.5|19438.5|19455.5|19443.5|19449.5|19437.5|4
1744382960000|2025-04-11 14:49:20|19448.5|19436.5|19447|19435|19449.5|19437.5|19447|19435|2
1744382970000|2025-04-11 14:49:30|19448|19436|19448|19436|19448|19436|19448|19436|0
1744382980000|2025-04-11 14:49:40|19448.3|19436.3|19450.5|19438.5|19450.5|19438.5|19448.3|19436.3|2
1744382990000|2025-04-11 14:49:50|19456.5|19444.5|19455.5|19443.5|19456.5|19444.5|19454.5|19442.5|5
1744383000000|2025-04-11 14:50:00|19458|19446|19456.5|19444.5|19459|19447|19456.5|19444.5|4
1744383010000|2025-04-11 14:50:10|19454.5|19442.5|19456.5|19444.5|19456.5|19444.5|19454.5|19442.5|9
1744383020000|2025-04-11 14:50:20|19456.3|19444.3|19456|19444|19458.8|19446.8|19455|19443|7
1744383030000|2025-04-11 14:50:30|19455|19443|19456.3|19444.3|19456.3|19444.3|19455|19443|1
1744383040000|2025-04-11 14:50:40|19456|19444|19451.5|19439.5|19456.5|19444.5|19451.5|19439.5|4
1744383050000|2025-04-11 14:50:50|19450.8|19438.8|19449|19437|19450.8|19438.8|19449|19437|8
1744383060000|2025-04-11 14:51:00|19447|19435|19446.5|19434.5|19449|19437|19445.5|19433.5|6
1744383070000|2025-04-11 14:51:10|19445.3|19433.3|19445|19433|19446.3|19434.3|19444.8|19432.8|9
1744383080000|2025-04-11 14:51:20|19445.3|19433.3|19453.8|19441.8|19454|19442|19445|19433|2
1744383090000|2025-04-11 14:51:30|19452.5|19440.5|19452.5|19440.5|19452.5|19440.5|19452.5|19440.5|0
1744383100000|2025-04-11 14:51:40|19452.3|19440.3|19452.8|19440.8|19457.5|19445.5|19451.3|19439.3|13
1744383110000|2025-04-11 14:51:50|19450.8|19438.8|19451.5|19439.5|19458|19446|19450.8|19438.8|15
1744383120000|2025-04-11 14:52:00|19450.5|19438.5|19452.8|19440.8|19452.8|19440.8|19450.3|19438.3|5
1744383130000|2025-04-11 14:52:10|19457.8|19445.8|19458.5|19446.5|19458.8|19446.8|19456|19444|18
1744383140000|2025-04-11 14:52:20|19457.5|19445.5|19460|19448|19463.5|19451.5|19457.5|19445.5|9
1744383150000|2025-04-11 14:52:30|19461|19449|19451.5|19439.5|19464|19452|19451.5|19439.5|17
1744383160000|2025-04-11 14:52:40|19449.3|19437.3|19448|19436|19449.5|19437.5|19448|19436|2
1744383170000|2025-04-11 14:52:50|19451.8|19439.8|19453|19441|19455.3|19443.3|19451.8|19439.8|7
1744383180000|2025-04-11 14:53:00|19451.8|19439.8|19450.5|19438.5|19451.8|19439.8|19450.3|19438.3|3
1744383190000|2025-04-11 14:53:10|19454|19442|19455.3|19443.3|19455.3|19443.3|19454|19442|1
1744383200000|2025-04-11 14:53:20|19457.8|19445.8|19454|19442|19457.8|19445.8|19454|19442|6
1744383210000|2025-04-11 14:53:30|19453|19441|19441.5|19429.5|19453|19441|19440.3|19428.3|19
1744383220000|2025-04-11 14:53:40|19442.8|19430.8|19443|19431|19449|19437|19442.8|19430.8|14
1744383230000|2025-04-11 14:53:50|19444|19432|19444|19432|19444.3|19432.3|19444|19432|0
1744383240000|2025-04-11 14:54:00|19439.5|19427.5|19437.5|19425.5|19439.5|19427.5|19436.5|19424.5|11
1744383250000|2025-04-11 14:54:10|19435|19423|19437.5|19425.5|19437.5|19425.5|19434.8|19422.8|17
1744383260000|2025-04-11 14:54:20|19438.8|19426.8|19438.8|19426.8|19438.8|19426.8|19438.8|19426.8|3
1744383270000|2025-04-11 14:54:30|19440|19428|19446.3|19434.3|19446.5|19434.5|19440|19428|6
1744383280000|2025-04-11 14:54:40|19441.5|19429.5|19441.5|19429.5|19443|19431|19439|19427|6
1744383290000|2025-04-11 14:54:50|19440.5|19428.5|19440.5|19428.5|19442.5|19430.5|19440.3|19428.3|7
1744383300000|2025-04-11 14:55:00|19440|19428|19442.5|19430.5|19442.5|19430.5|19440|19428|10
1744383310000|2025-04-11 14:55:10|19441.3|19429.3|19442.5|19430.5|19442.5|19430.5|19441.3|19429.3|0
1744383320000|2025-04-11 14:55:20|19443.5|19431.5|19443.3|19431.3|19448.3|19436.3|19442.5|19430.5|10
1744383330000|2025-04-11 14:55:30|19443.5|19431.5|19446|19434|19448.3|19436.3|19443.5|19431.5|7
1744383340000|2025-04-11 14:55:40|19447|19435|19450.8|19438.8|19450.8|19438.8|19447|19435|1
1744383350000|2025-04-11 14:55:50|19450.6|19438.6|19452|19440|19455.8|19443.8|19449.5|19437.5|6
1744383360000|2025-04-11 14:56:00|19456|19444|19456|19444|19456|19444|19456|19444|8
1744383370000|2025-04-11 14:56:10|19455.8|19443.8|19469.1|19457.1|19472.6|19460.6|19455.8|19443.8|9
1744383380000|2025-04-11 14:56:20|19468.8|19456.8|19463.1|19451.1|19470.3|19458.3|19463.1|19451.1|4
1744383390000|2025-04-11 14:56:30|19462.8|19450.8|19460.1|19448.1|19462.8|19450.8|19460.1|19448.1|2
1744383400000|2025-04-11 14:56:40|19461.1|19449.1|19471.1|19459.1|19471.1|19459.1|19459.1|19447.1|43
1744383410000|2025-04-11 14:56:50|19472.6|19460.6|19465.1|19453.1|19472.6|19460.6|19464.1|19452.1|3
1744383420000|2025-04-11 14:57:00|19464.1|19452.1|19477.8|19465.8|19477.8|19465.8|19464.1|19452.1|14
1744383430000|2025-04-11 14:57:10|19476.8|19464.8|19471.6|19459.6|19477.8|19465.8|19471.6|19459.6|44
1744383440000|2025-04-11 14:57:20|19472.6|19460.6|19470.8|19458.8|19474.1|19462.1|19470.8|19458.8|8
1744383450000|2025-04-11 14:57:30|19471.8|19459.8|19476.3|19464.3|19476.3|19464.3|19466|19454|12
1744383460000|2025-04-11 14:57:40|19476.6|19464.6|19470.1|19458.1|19476.6|19464.6|19470.1|19458.1|6
1744383470000|2025-04-11 14:57:50|19471.3|19459.3|19468|19456|19471.6|19459.6|19466.8|19454.8|3
1744383480000|2025-04-11 14:58:00|19467|19455|19470.1|19458.1|19471.6|19459.6|19467|19455|7
1744383490000|2025-04-11 14:58:10|19470.3|19458.3|19470.1|19458.1|19470.3|19458.3|19469.3|19457.3|1
1744383500000|2025-04-11 14:58:20|19470.3|19458.3|19466.8|19454.8|19470.3|19458.3|19466.6|19454.6|4
1744383510000|2025-04-11 14:58:30|19465.5|19453.5|19466.8|19454.8|19468|19456|19465.5|19453.5|7
1744383520000|2025-04-11 14:58:40|19467|19455|19464.5|19452.5|19468|19456|19463.5|19451.5|7
1744383530000|2025-04-11 14:58:50|19465.5|19453.5|19469.1|19457.1|19469.3|19457.3|19465.5|19453.5|1
1744383540000|2025-04-11 14:59:00|19471.1|19459.1|19482.1|19470.1|19482.1|19470.1|19468|19456|23
1744383550000|2025-04-11 14:59:10|19482.6|19470.6|19480.5|19468.5|19485.8|19473.8|19480.5|19468.5|18
1744383560000|2025-04-11 14:59:20|19480.3|19468.3|19479.3|19467.3|19484.1|19472.1|19479.3|19467.3|22
1744383570000|2025-04-11 14:59:30|19479.1|19467.1|19477.1|19465.1|19479.1|19467.1|19474.6|19462.6|7
1744383580000|2025-04-11 14:59:40|19475.8|19463.8|19474.6|19462.6|19475.8|19463.8|19474.6|19462.6|1
1744383590000|2025-04-11 14:59:50|19474.3|19462.3|19473.6|19461.6|19474.3|19462.3|19472.1|19460.1|5
1744383600000|2025-04-11 15:00:00|19472.6|19460.6|19484.6|19472.6|19484.6|19472.6|19468.6|19456.6|20
1744383610000|2025-04-11 15:00:10|19485.8|19473.8|19487.1|19475.1|19489.8|19477.8|19485.8|19473.8|6
1744383620000|2025-04-11 15:00:20|19485.1|19473.1|19480.8|19468.8|19487.1|19475.1|19479.6|19467.6|47
1744383630000|2025-04-11 15:00:30|19479.8|19467.8|19482.1|19470.1|19482.1|19470.1|19474.6|19462.6|19
1744383640000|2025-04-11 15:00:40|19481.1|19469.1|19489.6|19477.6|19489.6|19477.6|19479.6|19467.6|1
1744383650000|2025-04-11 15:00:50|19488.3|19476.3|19489.6|19477.6|19490.8|19478.8|19487.6|19475.6|4
1744383660000|2025-04-11 15:01:00|19488.6|19476.6|19487.1|19475.1|19489.6|19477.6|19487.1|19475.1|6
1744383670000|2025-04-11 15:01:10|19486.1|19474.1|19477.1|19465.1|19486.1|19474.1|19477.1|19465.1|3
1744383680000|2025-04-11 15:01:20|19476.1|19464.1|19482.1|19470.1|19482.1|19470.1|19476.1|19464.1|8
1744383690000|2025-04-11 15:01:30|19481.1|19469.1|19484.6|19472.6|19484.6|19472.6|19481.1|19469.1|1
1744383700000|2025-04-11 15:01:40|19479.6|19467.6|19478.6|19466.6|19482.1|19470.1|19477.1|19465.1|8
1744383710000|2025-04-11 15:01:50|19478.3|19466.3|19479.8|19467.8|19480.8|19468.8|19477.6|19465.6|4
1744383720000|2025-04-11 15:02:00|19479.6|19467.6|19479.6|19467.6|19479.6|19467.6|19477.3|19465.3|1
1744383730000|2025-04-11 15:02:10|19478.6|19466.6|19477.3|19465.3|19478.6|19466.6|19477.1|19465.1|1
1744383740000|2025-04-11 15:02:20|19477.1|19465.1|19472.3|19460.3|19477.1|19465.1|19472.1|19460.1|2
1744383750000|2025-04-11 15:02:30|19472.1|19460.1|19472.1|19460.1|19472.1|19460.1|19472.1|19460.1|0
1744383760000|2025-04-11 15:02:40|19473.1|19461.1|19472.1|19460.1|19473.1|19461.1|19472.1|19460.1|10
1744383770000|2025-04-11 15:02:50|19471.1|19459.1|19470.8|19458.8|19472.1|19460.1|19469.6|19457.6|3
1744383780000|2025-04-11 15:03:00|19469.8|19457.8|19472.1|19460.1|19474.6|19462.6|19469.6|19457.6|9
1744383790000|2025-04-11 15:03:10|19471.1|19459.1|19469.6|19457.6|19471.1|19459.1|19469.6|19457.6|0
1744383800000|2025-04-11 15:03:20|19470.6|19458.6|19472.1|19460.1|19472.1|19460.1|19470.6|19458.6|2
1744383810000|2025-04-11 15:03:30|19474.6|19462.6|19474.6|19462.6|19476.1|19464.1|19473.6|19461.6|5
1744383840000|2025-04-11 15:04:00|19475.6|19463.6|19485|19473|19485|19473|19475.6|19463.6|17
1744383850000|2025-04-11 15:04:10|19484|19472|19485|19473|19487.5|19475.5|19484|19472|9
1744383860000|2025-04-11 15:04:20|19487.1|19475.1|19487.1|19475.1|19487.5|19475.5|19486.1|19474.1|4
1744383870000|2025-04-11 15:04:30|19487.3|19475.3|19480.3|19468.3|19487.3|19475.3|19480.3|19468.3|106
1744383880000|2025-04-11 15:04:40|19479.3|19467.3|19476.8|19464.8|19479.3|19467.3|19476.8|19464.8|9
1744383890000|2025-04-11 15:04:50|19478|19466|19477|19465|19478|19466|19476.8|19464.8|3
1744383900000|2025-04-11 15:05:00|19480.5|19468.5|19479.3|19467.3|19480.5|19468.5|19479|19467|38
1744383910000|2025-04-11 15:05:10|19478.3|19466.3|19477|19465|19479.5|19467.5|19477|19465|27
1744383920000|2025-04-11 15:05:20|19479|19467|19478|19466|19479.3|19467.3|19474.8|19462.8|4
1744383930000|2025-04-11 15:05:30|19477|19465|19474.5|19462.5|19477|19465|19472|19460|1
1744383940000|2025-04-11 15:05:40|19475.5|19463.5|19474.3|19462.3|19475.5|19463.5|19472|19460|37
1744383950000|2025-04-11 15:05:50|19473|19461|19473|19461|19473|19461|19471.5|19459.5|2
1744383960000|2025-04-11 15:06:00|19471|19459|19463.3|19451.3|19471|19459|19463.3|19451.3|46
1744383970000|2025-04-11 15:06:10|19466.2|19454.2|19471.2|19459.2|19471.2|19459.2|19464|19452|8
1744383980000|2025-04-11 15:06:20|19472.5|19460.5|19468.7|19456.7|19472.5|19460.5|19468.7|19456.7|3
1744383990000|2025-04-11 15:06:30|19470|19458|19468.7|19456.7|19471.2|19459.2|19466.5|19454.5|6
1744384000000|2025-04-11 15:06:40|19468.5|19456.5|19478.5|19466.5|19478.7|19466.7|19468.5|19456.5|7
1744384010000|2025-04-11 15:06:50|19479|19467|19482.2|19470.2|19482.2|19470.2|19479|19467|2
1744384020000|2025-04-11 15:07:00|19481.2|19469.2|19483.7|19471.7|19486|19474|19481.2|19469.2|26
1744384030000|2025-04-11 15:07:10|19484|19472|19485.2|19473.2|19486.5|19474.5|19484|19472|3
1744384040000|2025-04-11 15:07:20|19485|19473|19481.5|19469.5|19486|19474|19481.5|19469.5|20
1744384050000|2025-04-11 15:07:30|19481.7|19469.7|19481.5|19469.5|19482.5|19470.5|19481.5|19469.5|9
1744384060000|2025-04-11 15:07:40|19481.2|19469.2|19481.5|19469.5|19481.5|19469.5|19481|19469|1
1744384070000|2025-04-11 15:07:50|19481.2|19469.2|19483.7|19471.7|19484|19472|19481.2|19469.2|4
1744384080000|2025-04-11 15:08:00|19482.7|19470.7|19484|19472|19485|19473|19482.5|19470.5|8
1744384090000|2025-04-11 15:08:10|19483.7|19471.7|19484|19472|19484|19472|19483.7|19471.7|0
1744384100000|2025-04-11 15:08:20|19483.7|19471.7|19476|19464|19484.7|19472.7|19476|19464|8
1744384110000|2025-04-11 15:08:30|19475|19463|19486|19474|19488.7|19476.7|19475|19463|38
1744384120000|2025-04-11 15:08:40|19487.5|19475.5|19487.5|19475.5|19491.5|19479.5|19483.7|19471.7|90
1744384130000|2025-04-11 15:08:50|19486|19474|19483.5|19471.5|19486|19474|19483.5|19471.5|8
1744384140000|2025-04-11 15:09:00|19484|19472|19489.5|19477.5|19493.5|19481.5|19484|19472|11
1744384150000|2025-04-11 15:09:10|19488.5|19476.5|19494.7|19482.7|19494.7|19482.7|19487.5|19475.5|21
1744384160000|2025-04-11 15:09:20|19494.5|19482.5|19501|19489|19507|19495|19494.5|19482.5|16
1744384170000|2025-04-11 15:09:30|19500|19488|19499.8|19487.8|19501.5|19489.5|19496|19484|46
1744384180000|2025-04-11 15:09:40|19502.1|19490.1|19502.3|19490.3|19504.8|19492.8|19501|19489|14
1744384190000|2025-04-11 15:09:50|19502.5|19490.5|19495|19483|19502.5|19490.5|19495|19483|6
1744384200000|2025-04-11 15:10:00|19494.8|19482.8|19502.5|19490.5|19502.5|19490.5|19494.8|19482.8|6
1744384210000|2025-04-11 15:10:10|19504|19492|19500|19488|19505|19493|19500|19488|3
1744384220000|2025-04-11 15:10:20|19501|19489|19500|19488|19501.5|19489.5|19497.8|19485.8|4
1744384230000|2025-04-11 15:10:30|19499|19487|19496.5|19484.5|19500|19488|19496.5|19484.5|1
1744384240000|2025-04-11 15:10:40|19497.5|19485.5|19491.3|19479.3|19497.5|19485.5|19486.5|19474.5|10
1744384250000|2025-04-11 15:10:50|19491|19479|19487.8|19475.8|19491.5|19479.5|19487.8|19475.8|9
1744384260000|2025-04-11 15:11:00|19487.5|19475.5|19487.5|19475.5|19487.5|19475.5|19486.5|19474.5|1
1744384270000|2025-04-11 15:11:10|19486.3|19474.3|19485|19473|19486.5|19474.5|19485|19473|3
1744384280000|2025-04-11 15:11:20|19484|19472|19480.3|19468.3|19484|19472|19480.3|19468.3|8
1744384290000|2025-04-11 15:11:30|19480|19468|19482.8|19470.8|19484|19472|19480|19468|7
1744384300000|2025-04-11 15:11:40|19484|19472|19485.3|19473.3|19486.5|19474.5|19481.5|19469.5|8
1744384310000|2025-04-11 15:11:50|19486.5|19474.5|19482.8|19470.8|19486.5|19474.5|19482.8|19470.8|23
1744384320000|2025-04-11 15:12:00|19481.8|19469.8|19485.3|19473.3|19485.6|19473.6|19480.3|19468.3|18
1744384330000|2025-04-11 15:12:10|19485.5|19473.5|19480.5|19468.5|19485.5|19473.5|19480.5|19468.5|1
1744384340000|2025-04-11 15:12:20|19481.5|19469.5|19486.5|19474.5|19486.5|19474.5|19479.5|19467.5|10
1744384350000|2025-04-11 15:12:30|19488|19476|19485.5|19473.5|19489|19477|19485.5|19473.5|2
1744384360000|2025-04-11 15:12:40|19487.8|19475.8|19485.5|19473.5|19487.8|19475.8|19483.2|19471.2|5
1744384370000|2025-04-11 15:12:50|19485.3|19473.3|19481.7|19469.7|19485.3|19473.3|19481.7|19469.7|0
1744384380000|2025-04-11 15:13:00|19482.8|19470.8|19480.7|19468.7|19483|19471|19479.5|19467.5|4
1744384390000|2025-04-11 15:13:10|19478|19466|19475.5|19463.5|19479.2|19467.2|19475.3|19463.3|13
1744384400000|2025-04-11 15:13:20|19475.3|19463.3|19475.5|19463.5|19475.5|19463.5|19474.2|19462.2|3
1744384410000|2025-04-11 15:13:30|19474.5|19462.5|19474.5|19462.5|19474.5|19462.5|19474|19462|1
1744384420000|2025-04-11 15:13:40|19474.2|19462.2|19468.5|19456.5|19474.5|19462.5|19468.5|19456.5|6
1744384430000|2025-04-11 15:13:50|19469.5|19457.5|19469.5|19457.5|19469.5|19457.5|19467|19455|3
1744384440000|2025-04-11 15:14:00|19469.7|19457.7|19473.2|19461.2|19475.7|19463.7|19469.5|19457.5|16
1744384450000|2025-04-11 15:14:10|19473.5|19461.5|19469.7|19457.7|19473.5|19461.5|19468.5|19456.5|1
1744384460000|2025-04-11 15:14:20|19469.5|19457.5|19467|19455|19469.5|19457.5|19467|19455|6
1744384480000|2025-04-11 15:14:40|19467.2|19455.2|19472|19460|19473.5|19461.5|19467.2|19455.2|9
1744384490000|2025-04-11 15:14:50|19467|19455|19467|19455|19467|19455|19467|19455|5
1744384500000|2025-04-11 15:15:00|19468.2|19456.2|19468.2|19456.2|19468.5|19456.5|19464.5|19452.5|15
1744384510000|2025-04-11 15:15:10|19468.5|19456.5|19468.5|19456.5|19468.5|19456.5|19468.5|19456.5|0
1744384520000|2025-04-11 15:15:20|19463.5|19451.5|19459.5|19447.5|19463.5|19451.5|19459.5|19447.5|8
1744384530000|2025-04-11 15:15:30|19457|19445|19461.7|19449.7|19462|19450|19456.5|19444.5|51
1744384540000|2025-04-11 15:15:40|19461|19449|19462|19450|19462|19450|19459.2|19447.2|30
1744384550000|2025-04-11 15:15:50|19463.2|19451.2|19463.2|19451.2|19468|19456|19462.2|19450.2|7
1744384560000|2025-04-11 15:16:00|19463|19451|19465.2|19453.2|19467.2|19455.2|19463|19451|11
1744384570000|2025-04-11 15:16:10|19466.4|19454.4|19463.9|19451.9|19466.4|19454.4|19463.9|19451.9|0
1744384580000|2025-04-11 15:16:20|19460.9|19448.9|19454.7|19442.7|19460.9|19448.9|19451.2|19439.2|32
1744384590000|2025-04-11 15:16:30|19451.4|19439.4|19448.9|19436.9|19453.7|19441.7|19448.9|19436.9|19
1744384600000|2025-04-11 15:16:40|19450|19438|19455|19443|19455|19443|19450|19438|57
1744384610000|2025-04-11 15:16:50|19452.5|19440.5|19453.7|19441.7|19457.5|19445.5|19452.5|19440.5|7
1744384620000|2025-04-11 15:17:00|19453.5|19441.5|19444.4|19432.4|19453.5|19441.5|19444.4|19432.4|46
1744384630000|2025-04-11 15:17:10|19445.4|19433.4|19444.4|19432.4|19446.4|19434.4|19444.4|19432.4|4
1744384640000|2025-04-11 15:17:20|19443.2|19431.2|19441.9|19429.9|19443.2|19431.2|19441.9|19429.9|2
1744384650000|2025-04-11 15:17:30|19442.9|19430.9|19441.9|19429.9|19442.9|19430.9|19441.9|19429.9|2
1744384660000|2025-04-11 15:17:40|19442.9|19430.9|19447.2|19435.2|19449.4|19437.4|19441.9|19429.9|10
1744384670000|2025-04-11 15:17:50|19444.9|19432.9|19447.4|19435.4|19447.4|19435.4|19444.9|19432.9|1
1744384680000|2025-04-11 15:18:00|19444.9|19432.9|19443.4|19431.4|19444.9|19432.9|19442.4|19430.4|10
1744384690000|2025-04-11 15:18:10|19443.6|19431.6|19438.9|19426.9|19443.6|19431.6|19438.9|19426.9|76
1744384700000|2025-04-11 15:18:20|19440.1|19428.1|19439.9|19427.9|19440.1|19428.1|19439.9|19427.9|9
1744384710000|2025-04-11 15:18:30|19437.2|19425.2|19429.7|19417.7|19437.6|19425.6|19429.7|19417.7|29
1744384720000|2025-04-11 15:18:40|19430.9|19418.9|19430.1|19418.1|19431.1|19419.1|19428.6|19416.6|16
1744384730000|2025-04-11 15:18:50|19431.1|19419.1|19430.1|19418.1|19431.1|19419.1|19429.9|19417.9|28
1744384740000|2025-04-11 15:19:00|19429.4|19417.4|19429.9|19417.9|19430.4|19418.4|19428.9|19416.9|13
1744384750000|2025-04-11 15:19:10|19431.4|19419.4|19431.4|19419.4|19433.9|19421.9|19431.4|19419.4|14
1744384760000|2025-04-11 15:19:20|19430.4|19418.4|19428.9|19416.9|19431.4|19419.4|19428.9|19416.9|3
1744384770000|2025-04-11 15:19:30|19429.9|19417.9|19431.4|19419.4|19431.4|19419.4|19428.9|19416.9|44
1744384780000|2025-04-11 15:19:40|19431.6|19419.6|19432.6|19420.6|19432.9|19420.9|19431.6|19419.6|24
1744384790000|2025-04-11 15:19:50|19431.9|19419.9|19431.4|19419.4|19436.4|19424.4|19431.4|19419.4|9
1744384800000|2025-04-11 15:20:00|19432.6|19420.6|19428.9|19416.9|19432.9|19420.9|19428.9|19416.9|17
1744384810000|2025-04-11 15:20:10|19428.6|19416.6|19431.4|19419.4|19431.4|19419.4|19428.6|19416.6|20
1744384820000|2025-04-11 15:20:20|19431.9|19419.9|19432.9|19420.9|19432.9|19420.9|19431.4|19419.4|15
1744384830000|2025-04-11 15:20:30|19431.9|19419.9|19430.4|19418.4|19432.9|19420.9|19430.4|19418.4|1
1744384840000|2025-04-11 15:20:40|19431.4|19419.4|19430.4|19418.4|19431.4|19419.4|19430.4|19418.4|0
1744384850000|2025-04-11 15:20:50|19430.1|19418.1|19428.9|19416.9|19430.1|19418.1|19428.9|19416.9|0
1744384860000|2025-04-11 15:21:00|19429.9|19417.9|19428.9|19416.9|19430.1|19418.1|19428.9|19416.9|23
1744384870000|2025-04-11 15:21:10|19430.9|19418.9|19430.4|19418.4|19431.4|19419.4|19430.4|19418.4|9
1744384880000|2025-04-11 15:21:20|19430.8|19418.8|19437.6|19425.6|19439.6|19427.6|19430.4|19418.4|42
1744384890000|2025-04-11 15:21:30|19436.4|19424.4|19434.1|19422.1|19436.4|19424.4|19434.1|19422.1|4
1744384900000|2025-04-11 15:21:40|19435.1|19423.1|19436.6|19424.6|19436.6|19424.6|19434.1|19422.1|6
1744384910000|2025-04-11 15:21:50|19435.6|19423.6|19430.8|19418.8|19436.4|19424.4|19430.8|19418.8|45
1744384920000|2025-04-11 15:22:00|19431.9|19419.9|19429.8|19417.8|19431.9|19419.9|19429.8|19417.8|36
1744384930000|2025-04-11 15:22:10|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|19430.3|19418.3|19
1744384940000|2025-04-11 15:22:20|19432.8|19420.8|19434.1|19422.1|19435.3|19423.3|19431.3|19419.3|22
1744384950000|2025-04-11 15:22:30|19432.8|19420.8|19430.3|19418.3|19433.8|19421.8|19429.8|19417.8|60
1744384960000|2025-04-11 15:22:40|19430.1|19418.1|19430.1|19418.1|19430.3|19418.3|19429.8|19417.8|14
1744384970000|2025-04-11 15:22:50|19429.8|19417.8|19430.1|19418.1|19430.1|19418.1|19429.8|19417.8|4
1744384980000|2025-04-11 15:23:00|19432.8|19420.8|19430.1|19418.1|19436.3|19424.3|19430.1|19418.1|17
1744384990000|2025-04-11 15:23:10|19430.3|19418.3|19425.5|19413.5|19430.3|19418.3|19425.3|19413.3|42
1744385000000|2025-04-11 15:23:20|19426.8|19414.8|19425.8|19413.8|19426.8|19414.8|19425.3|19413.3|8
1744385010000|2025-04-11 15:23:30|19427.3|19415.3|19428.3|19416.3|19430.8|19418.8|19427.3|19415.3|16
1744385020000|2025-04-11 15:23:40|19426|19414|19425.5|19413.5|19428|19416|19425.5|19413.5|44
1744385030000|2025-04-11 15:23:50|19425.3|19413.3|19426.8|19414.8|19426.8|19414.8|19425.3|19413.3|10
1744385040000|2025-04-11 15:24:00|19425.8|19413.8|19425.3|19413.3|19425.8|19413.8|19421.8|19409.8|17
1744385050000|2025-04-11 15:24:10|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|19427.8|19415.8|13
1744385060000|2025-04-11 15:24:20|19431.8|19419.8|19431.8|19419.8|19432.8|19420.8|19430.3|19418.3|15
1744385070000|2025-04-11 15:24:30|19432.8|19420.8|19432.8|19420.8|19433|19421|19431.8|19419.8|2
1744385080000|2025-04-11 15:24:40|19431.8|19419.8|19436.8|19424.8|19437.1|19425.1|19431.8|19419.8|7
1744385090000|2025-04-11 15:24:50|19438|19426|19442.3|19430.3|19442.3|19430.3|19437.8|19425.8|13
1744385100000|2025-04-11 15:25:00|19442.6|19430.6|19445.8|19433.8|19445.8|19433.8|19442.3|19430.3|9
1744385110000|2025-04-11 15:25:10|19443.6|19431.6|19446.1|19434.1|19448.6|19436.6|19443.6|19431.6|5
1744385120000|2025-04-11 15:25:20|19447.3|19435.3|19453.6|19441.6|19453.8|19441.8|19447.3|19435.3|4
1744385130000|2025-04-11 15:25:30|19453.8|19441.8|19456.1|19444.1|19456.3|19444.3|19453.6|19441.6|8
1744385140000|2025-04-11 15:25:40|19456.3|19444.3|19466.3|19454.3|19470.1|19458.1|19456.3|19444.3|32
1744385150000|2025-04-11 15:25:50|19467.3|19455.3|19461.3|19449.3|19467.3|19455.3|19461.3|19449.3|3
1744385160000|2025-04-11 15:26:00|19462.3|19450.3|19456.5|19444.5|19463.6|19451.6|19456.5|19444.5|4
1744385170000|2025-04-11 15:26:10|19457.6|19445.6|19461.3|19449.3|19461.3|19449.3|19457.6|19445.6|2
1744385180000|2025-04-11 15:26:20|19462.3|19450.3|19463.8|19451.8|19463.8|19451.8|19461.5|19449.5|4
1744385190000|2025-04-11 15:26:30|19464.8|19452.8|19455.3|19443.3|19464.8|19452.8|19455.3|19443.3|7
1744385200000|2025-04-11 15:26:40|19457.3|19445.3|19456.5|19444.5|19459.3|19447.3|19455.3|19443.3|8
1744385210000|2025-04-11 15:26:50|19456.8|19444.8|19452.8|19440.8|19456.8|19444.8|19451.8|19439.8|7
1744385220000|2025-04-11 15:27:00|19451.8|19439.8|19455.3|19443.3|19457.8|19445.8|19449.3|19437.3|13
1744385230000|2025-04-11 15:27:10|19458|19446|19457.8|19445.8|19459|19447|19456.8|19444.8|4
1744385240000|2025-04-11 15:27:20|19458.8|19446.8|19459.3|19447.3|19459.3|19447.3|19457.8|19445.8|0
1744385250000|2025-04-11 15:27:30|19456.8|19444.8|19457.8|19445.8|19459.3|19447.3|19456.8|19444.8|0
1744385260000|2025-04-11 15:27:40|19458.8|19446.8|19460.5|19448.5|19460.8|19448.8|19457.8|19445.8|5
1744385270000|2025-04-11 15:27:50|19460.3|19448.3|19466.5|19454.5|19466.5|19454.5|19460.3|19448.3|8
1744385280000|2025-04-11 15:28:00|19466.8|19454.8|19466.8|19454.8|19466.8|19454.8|19466.5|19454.5|0
1744385290000|2025-04-11 15:28:10|19468.8|19456.8|19469|19457|19469.3|19457.3|19468.8|19456.8|0
1744385300000|2025-04-11 15:28:20|19469.3|19457.3|19469.3|19457.3|19469.3|19457.3|19469|19457|0
1744385310000|2025-04-11 15:28:30|19471.8|19459.8|19469.3|19457.3|19471.8|19459.8|19469.3|19457.3|7
1744385320000|2025-04-11 15:28:40|19470.3|19458.3|19469.3|19457.3|19471.5|19459.5|19469.3|19457.3|7
1744385330000|2025-04-11 15:28:50|19470.3|19458.3|19464.3|19452.3|19470.3|19458.3|19464.3|19452.3|9
1744385340000|2025-04-11 15:29:00|19463.3|19451.3|19459.3|19447.3|19463.3|19451.3|19457.8|19445.8|5
1744385350000|2025-04-11 15:29:10|19459|19447|19474.5|19462.5|19475.8|19463.8|19457.8|19445.8|19
1744385360000|2025-04-11 15:29:20|19476.5|19464.5|19479.3|19467.3|19479.8|19467.8|19476.5|19464.5|10
1744385370000|2025-04-11 15:29:30|19478.3|19466.3|19474.3|19462.3|19478.3|19466.3|19473.3|19461.3|11
1744385380000|2025-04-11 15:29:40|19473.3|19461.3|19473|19461|19474.3|19462.3|19471.8|19459.8|1
1744385390000|2025-04-11 15:29:50|19473.3|19461.3|19474|19462|19476.8|19464.8|19472|19460|15
1744385400000|2025-04-11 15:30:00|19474.5|19462.5|19474.3|19462.3|19476.8|19464.8|19474|19462|2
1744385410000|2025-04-11 15:30:10|19474|19462|19474.3|19462.3|19476.8|19464.8|19472.8|19460.8|6
1744385420000|2025-04-11 15:30:20|19474.5|19462.5|19480.5|19468.5|19484|19472|19474.5|19462.5|7
1744385430000|2025-04-11 15:30:30|19482|19470|19487|19475|19488|19476|19482|19470|6
1744385440000|2025-04-11 15:30:40|19486.8|19474.8|19486.8|19474.8|19487|19475|19486.8|19474.8|0
1744385450000|2025-04-11 15:30:50|19485.5|19473.5|19487.5|19475.5|19487.5|19475.5|19484.5|19472.5|6
1744385460000|2025-04-11 15:31:00|19486.3|19474.3|19491.5|19479.5|19494.3|19482.3|19486.3|19474.3|11
1744385470000|2025-04-11 15:31:10|19491.8|19479.8|19493.8|19481.8|19494|19482|19486.8|19474.8|17
1744385480000|2025-04-11 15:31:20|19492.8|19480.8|19508.6|19496.6|19508.6|19496.6|19491.8|19479.8|24
1744385490000|2025-04-11 15:31:30|19508.8|19496.8|19520.3|19508.3|19520.3|19508.3|19507.3|19495.3|34
1744385500000|2025-04-11 15:31:40|19519.3|19507.3|19519|19507|19520.3|19508.3|19516.8|19504.8|12
1744385510000|2025-04-11 15:31:50|19518.8|19506.8|19531.8|19519.8|19532.1|19520.1|19514.3|19502.3|89
1744385520000|2025-04-11 15:32:00|19532.8|19520.8|19535.8|19523.8|19536.8|19524.8|19531.8|19519.8|26
1744385530000|2025-04-11 15:32:10|19535.6|19523.6|19530.6|19518.6|19535.6|19523.6|19527.8|19515.8|11
1744385540000|2025-04-11 15:32:20|19528.1|19516.1|19521.3|19509.3|19528.1|19516.1|19520.8|19508.8|22
1744385550000|2025-04-11 15:32:30|19519.3|19507.3|19530.8|19518.8|19533.1|19521.1|19518.8|19506.8|26
1744385560000|2025-04-11 15:32:40|19534.1|19522.1|19528.1|19516.1|19534.3|19522.3|19518.8|19506.8|29
1744385570000|2025-04-11 15:32:50|19537.8|19525.8|19535.8|19523.8|19538.8|19526.8|19535.3|19523.3|5
1744385580000|2025-04-11 15:33:00|19538.1|19526.1|19546.8|19534.8|19546.8|19534.8|19538.1|19526.1|8
1744385590000|2025-04-11 15:33:10|19545.8|19533.8|19546|19534|19546|19534|19536.8|19524.8|14
1744385600000|2025-04-11 15:33:20|19547.1|19535.1|19541|19529|19552.3|19540.3|19541|19529|27
1744385610000|2025-04-11 15:33:30|19539|19527|19543.5|19531.5|19548.3|19536.3|19536.6|19524.6|18
1744385620000|2025-04-11 15:33:40|19543.3|19531.3|19544.3|19532.3|19548.8|19536.8|19540.8|19528.8|34
1744385630000|2025-04-11 15:33:50|19545.8|19533.8|19542.8|19530.8|19548.1|19536.1|19542.1|19530.1|2
1744385640000|2025-04-11 15:34:00|19541.8|19529.8|19541.6|19529.6|19544.3|19532.3|19541.6|19529.6|5
1744385650000|2025-04-11 15:34:10|19540.6|19528.6|19535.8|19523.8|19540.6|19528.6|19535.6|19523.6|5
1744385660000|2025-04-11 15:34:20|19536.8|19524.8|19535.8|19523.8|19536.8|19524.8|19535.6|19523.6|5
1744385670000|2025-04-11 15:34:30|19535.6|19523.6|19535.8|19523.8|19537.6|19525.6|19535.6|19523.6|5
1744385680000|2025-04-11 15:34:40|19533.5|19521.5|19533.8|19521.8|19533.8|19521.8|19531.3|19519.3|6
1744385690000|2025-04-11 15:34:50|19533.3|19521.3|19538.3|19526.3|19538.3|19526.3|19531.3|19519.3|7
1744385700000|2025-04-11 15:35:00|19538.5|19526.5|19541|19529|19542.3|19530.3|19538.5|19526.5|6
1744385710000|2025-04-11 15:35:10|19540.8|19528.8|19536|19524|19540.8|19528.8|19536|19524|3
1744385720000|2025-04-11 15:35:20|19535.8|19523.8|19533.8|19521.8|19535.8|19523.8|19533.8|19521.8|3
1744385730000|2025-04-11 15:35:30|19531.3|19519.3|19530.3|19518.3|19531.3|19519.3|19529|19517|11
1744385740000|2025-04-11 15:35:40|19527.2|19515.2|19519.3|19507.3|19527.2|19515.2|19518.2|19506.2|21
1744385750000|2025-04-11 15:35:50|19516.3|19504.3|19514|19502|19518.8|19506.8|19514|19502|7
1744385760000|2025-04-11 15:36:00|19516.5|19504.5|19523.8|19511.8|19525|19513|19516.5|19504.5|8
1744385770000|2025-04-11 15:36:10|19521.5|19509.5|19528.5|19516.5|19528.5|19516.5|19521.3|19509.3|10
1744385780000|2025-04-11 15:36:20|19529.5|19517.5|19528.3|19516.3|19531|19519|19528.3|19516.3|2
1744385790000|2025-04-11 15:36:30|19528.8|19516.8|19528.3|19516.3|19533.3|19521.3|19527.3|19515.3|7
1744385800000|2025-04-11 15:36:40|19526.3|19514.3|19523.3|19511.3|19526.3|19514.3|19522|19510|0
1744385810000|2025-04-11 15:36:50|19524.8|19512.8|19535.8|19523.8|19535.8|19523.8|19524.8|19512.8|17
1744385820000|2025-04-11 15:37:00|19536.8|19524.8|19533.8|19521.8|19537|19525|19533.8|19521.8|2
1744385830000|2025-04-11 15:37:10|19533.5|19521.5|19531|19519|19533.5|19521.5|19531|19519|4
1744385840000|2025-04-11 15:37:20|19531.3|19519.3|19528.8|19516.8|19536.3|19524.3|19528.8|19516.8|11
1744385850000|2025-04-11 15:37:30|19529.8|19517.8|19528.5|19516.5|19531.3|19519.3|19528.5|19516.5|1
1744385860000|2025-04-11 15:37:40|19526.3|19514.3|19526.3|19514.3|19526.3|19514.3|19525|19513|3
1744385870000|2025-04-11 15:37:50|19529.8|19517.8|19534.3|19522.3|19534.3|19522.3|19528.3|19516.3|16
1744385880000|2025-04-11 15:38:00|19535.8|19523.8|19540.8|19528.8|19545.3|19533.3|19535.8|19523.8|13
1744385890000|2025-04-11 15:38:10|19535.8|19523.8|19533.3|19521.3|19535.8|19523.8|19533.3|19521.3|7
1744385900000|2025-04-11 15:38:20|19533|19521|19533.3|19521.3|19533.3|19521.3|19533|19521|0
1744385910000|2025-04-11 15:38:30|19534.3|19522.3|19525.8|19513.8|19534.3|19522.3|19525.8|19513.8|4
1744385920000|2025-04-11 15:38:40|19526.8|19514.8|19538|19526|19538|19526|19523|19511|31
1744385930000|2025-04-11 15:38:50|19543.6|19531.6|19543|19531|19543.6|19531.6|19542.8|19530.8|34
1744385940000|2025-04-11 15:39:00|19542.8|19530.8|19540.5|19528.5|19544.1|19532.1|19539.5|19527.5|6
1744385950000|2025-04-11 15:39:10|19540.3|19528.3|19536.8|19524.8|19540.5|19528.5|19535.8|19523.8|13
1744385960000|2025-04-11 15:39:20|19538|19526|19542|19530|19542|19530|19538|19526|3
1744385970000|2025-04-11 15:39:30|19541|19529|19544.8|19532.8|19544.8|19532.8|19540.8|19528.8|14
1744385980000|2025-04-11 15:39:40|19545.8|19533.8|19548|19536|19550.8|19538.8|19545.8|19533.8|10
1744385990000|2025-04-11 15:39:50|19548.3|19536.3|19548|19536|19548.3|19536.3|19548|19536|0
1744386000000|2025-04-11 15:40:00|19548.3|19536.3|19543.8|19531.8|19550.5|19538.5|19543.3|19531.3|65
1744386010000|2025-04-11 15:40:10|19543.5|19531.5|19543.5|19531.5|19543.8|19531.8|19540.8|19528.8|3
1744386020000|2025-04-11 15:40:20|19541|19529|19541|19529|19543.3|19531.3|19540.8|19528.8|2
1744386030000|2025-04-11 15:40:30|19539.8|19527.8|19538.5|19526.5|19543.5|19531.5|19538.5|19526.5|8
1744386040000|2025-04-11 15:40:40|19537.5|19525.5|19537|19525|19538|19526|19537|19525|7
1744386050000|2025-04-11 15:40:50|19536.6|19524.6|19536.6|19524.6|19536.6|19524.6|19535.5|19523.5|0
1744386060000|2025-04-11 15:41:00|19536.3|19524.3|19530.5|19518.5|19536.3|19524.3|19530.5|19518.5|14
1744386070000|2025-04-11 15:41:10|19530.8|19518.8|19527.8|19515.8|19530.8|19518.8|19525.8|19513.8|2
1744386080000|2025-04-11 15:41:20|19528|19516|19529.5|19517.5|19529.5|19517.5|19523.3|19511.3|16
1744386090000|2025-04-11 15:41:30|19529.3|19517.3|19521.8|19509.8|19529.3|19517.3|19521.8|19509.8|5
1744386100000|2025-04-11 15:41:40|19519.3|19507.3|19523|19511|19523.3|19511.3|19519.3|19507.3|7
1744386110000|2025-04-11 15:41:50|19524.3|19512.3|19529.5|19517.5|19529.5|19517.5|19523.3|19511.3|3
1744386120000|2025-04-11 15:42:00|19532.8|19520.8|19533|19521|19534.3|19522.3|19530.8|19518.8|2
1744386130000|2025-04-11 15:42:10|19534.3|19522.3|19534.3|19522.3|19535.5|19523.5|19534.3|19522.3|3
1744386140000|2025-04-11 15:42:20|19534|19522|19528.3|19516.3|19534|19522|19528.3|19516.3|18
1744386150000|2025-04-11 15:42:30|19529.5|19517.5|19531.5|19519.5|19533|19521|19528|19516|21
1744386160000|2025-04-11 15:42:40|19531.8|19519.8|19531.8|19519.8|19534|19522|19531.8|19519.8|2
1744386170000|2025-04-11 15:42:50|19529.8|19517.8|19529.3|19517.3|19529.8|19517.8|19529.3|19517.3|2
1744386180000|2025-04-11 15:43:00|19533|19521|19532.8|19520.8|19534|19522|19531.8|19519.8|9
1744386190000|2025-04-11 15:43:10|19533|19521|19534|19522|19534|19522|19533|19521|0
1744386200000|2025-04-11 15:43:20|19533|19521|19532.8|19520.8|19540.3|19528.3|19532.8|19520.8|14
1744386210000|2025-04-11 15:43:30|19530.3|19518.3|19524.3|19512.3|19532|19520|19523.3|19511.3|32
1744386220000|2025-04-11 15:43:40|19525.3|19513.3|19526.3|19514.3|19528.8|19516.8|19524.8|19512.8|10
1744386230000|2025-04-11 15:43:50|19527.3|19515.3|19526.3|19514.3|19527.3|19515.3|19524.8|19512.8|1
1744386240000|2025-04-11 15:44:00|19523.2|19511.2|19526.3|19514.3|19528.8|19516.8|19521.7|19509.7|12
1744386250000|2025-04-11 15:44:10|19523.5|19511.5|19523.8|19511.8|19523.8|19511.8|19522.5|19510.5|6
1744386260000|2025-04-11 15:44:20|19523.7|19511.7|19525.3|19513.3|19525.3|19513.3|19514.8|19502.8|9
1744386270000|2025-04-11 15:44:30|19525.5|19513.5|19523.5|19511.5|19527|19515|19523.5|19511.5|0
1744386280000|2025-04-11 15:44:40|19521.5|19509.5|19516.2|19504.2|19521.5|19509.5|19516.2|19504.2|2
1744386290000|2025-04-11 15:44:50|19515.2|19503.2|19528.3|19516.3|19528.3|19516.3|19514.8|19502.8|9
1744386300000|2025-04-11 15:45:00|19529.8|19517.8|19537.7|19525.7|19541.2|19529.2|19529.8|19517.8|16
1744386310000|2025-04-11 15:45:10|19536.5|19524.5|19544|19532|19544.2|19532.2|19535.5|19523.5|2
1744386320000|2025-04-11 15:45:20|19541.7|19529.7|19536.5|19524.5|19543.7|19531.7|19536.5|19524.5|6
1744386330000|2025-04-11 15:45:30|19535.5|19523.5|19538.7|19526.7|19538.7|19526.7|19529|19517|17
1744386340000|2025-04-11 15:45:40|19539|19527|19537.7|19525.7|19539.2|19527.2|19536.7|19524.7|1
1744386350000|2025-04-11 15:45:50|19539|19527|19531.5|19519.5|19539|19527|19531.5|19519.5|16
1744386360000|2025-04-11 15:46:00|19531.2|19519.2|19526.5|19514.5|19531.2|19519.2|19525.2|19513.2|17
1744386370000|2025-04-11 15:46:10|19526.2|19514.2|19531.2|19519.2|19531.2|19519.2|19526.2|19514.2|1
1744386380000|2025-04-11 15:46:20|19529.2|19517.2|19524|19512|19529.2|19517.2|19524|19512|7
1744386390000|2025-04-11 15:46:30|19523|19511|19520.2|19508.2|19524|19512|19517.7|19505.7|12
1744386400000|2025-04-11 15:46:40|19519.2|19507.2|19528.2|19516.2|19529.2|19517.2|19519.2|19507.2|21
1744386410000|2025-04-11 15:46:50|19526.5|19514.5|19529.2|19517.2|19529.2|19517.2|19524.2|19512.2|7
1744386420000|2025-04-11 15:47:00|19530.2|19518.2|19533.7|19521.7|19533.7|19521.7|19530.2|19518.2|2
1744386430000|2025-04-11 15:47:10|19534|19522|19533.7|19521.7|19536|19524|19533|19521|0
1744386440000|2025-04-11 15:47:20|19533.5|19521.5|19531.2|19519.2|19533.5|19521.5|19531|19519|2
1744386450000|2025-04-11 15:47:30|19531|19519|19530|19518|19531|19519|19530|19518|2
1744386460000|2025-04-11 15:47:40|19529|19517|19532.2|19520.2|19532.2|19520.2|19529|19517|10
1744386470000|2025-04-11 15:47:50|19532.5|19520.5|19535.2|19523.2|19538.7|19526.7|19532.5|19520.5|10
1744386480000|2025-04-11 15:48:00|19536.7|19524.7|19540.2|19528.2|19541.7|19529.7|19536.7|19524.7|10
1744386490000|2025-04-11 15:48:10|19540|19528|19543.7|19531.7|19544|19532|19539.7|19527.7|9
1744386500000|2025-04-11 15:48:20|19541.2|19529.2|19536.2|19524.2|19541.2|19529.2|19536.2|19524.2|4
1744386510000|2025-04-11 15:48:30|19536|19524|19536.2|19524.2|19536.2|19524.2|19536|19524|0
1744386520000|2025-04-11 15:48:40|19538.7|19526.7|19536|19524|19538.7|19526.7|19533.7|19521.7|1
1744386530000|2025-04-11 15:48:50|19536.2|19524.2|19543.7|19531.7|19544|19532|19533.7|19521.7|6
1744386540000|2025-04-11 15:49:00|19541.7|19529.7|19541|19529|19543.3|19531.3|19541|19529|4
1744386550000|2025-04-11 15:49:10|19538.7|19526.7|19534.2|19522.2|19538.7|19526.7|19534.2|19522.2|115
1744386560000|2025-04-11 15:49:20|19534|19522|19538.7|19526.7|19539|19527|19534|19522|6
1744386570000|2025-04-11 15:49:30|19541|19529|19541|19529|19541.2|19529.2|19541|19529|7
1744386580000|2025-04-11 15:49:40|19541.2|19529.2|19534.2|19522.2|19541.2|19529.2|19533.7|19521.7|10
1744386590000|2025-04-11 15:49:50|19536.2|19524.2|19533.7|19521.7|19536.2|19524.2|19533.7|19521.7|0
1744386600000|2025-04-11 15:50:00|19534|19522|19541.2|19529.2|19541.2|19529.2|19533.7|19521.7|3
1744386610000|2025-04-11 15:50:10|19546.2|19534.2|19548.7|19536.7|19549.2|19537.2|19546.2|19534.2|10
1744386620000|2025-04-11 15:50:20|19547.7|19535.7|19545.2|19533.2|19547.7|19535.7|19542.7|19530.7|5
1744386630000|2025-04-11 15:50:30|19544.2|19532.2|19547.7|19535.7|19548.7|19536.7|19543.7|19531.7|11
1744386640000|2025-04-11 15:50:40|19546.7|19534.7|19542.7|19530.7|19547.7|19535.7|19542.7|19530.7|16
1744386650000|2025-04-11 15:50:50|19539.4|19527.4|19539.2|19527.2|19539.4|19527.4|19536.9|19524.9|9
1744386660000|2025-04-11 15:51:00|19541.2|19529.2|19539|19527|19541.2|19529.2|19539|19527|5
1744386670000|2025-04-11 15:51:10|19538|19526|19534.2|19522.2|19538|19526|19534.2|19522.2|2
1744386680000|2025-04-11 15:51:20|19532.2|19520.2|19540.2|19528.2|19540.2|19528.2|19532.2|19520.2|18
1744386690000|2025-04-11 15:51:30|19539.2|19527.2|19539.2|19527.2|19539.2|19527.2|19538|19526|7
1744386700000|2025-04-11 15:51:40|19546.7|19534.7|19544.2|19532.2|19549|19537|19542.7|19530.7|6
1744386710000|2025-04-11 15:51:50|19542.7|19530.7|19546.2|19534.2|19546.5|19534.5|19542.7|19530.7|4
1744386720000|2025-04-11 15:52:00|19542.7|19530.7|19543.7|19531.7|19543.7|19531.7|19542.7|19530.7|2
1744386730000|2025-04-11 15:52:10|19541.2|19529.2|19541.2|19529.2|19541.2|19529.2|19538.7|19526.7|1
1744386750000|2025-04-11 15:52:30|19541.7|19529.7|19545.2|19533.2|19546.5|19534.5|19541.7|19529.7|1
1744386760000|2025-04-11 15:52:40|19541.7|19529.7|19549.2|19537.2|19549.2|19537.2|19540.2|19528.2|5
1744386770000|2025-04-11 15:52:50|19550.2|19538.2|19544.2|19532.2|19550.2|19538.2|19544.2|19532.2|25
1744386780000|2025-04-11 15:53:00|19542.2|19530.2|19539.2|19527.2|19542.2|19530.2|19539.2|19527.2|0
1744386790000|2025-04-11 15:53:10|19541.2|19529.2|19549.7|19537.7|19550.7|19538.7|19540.2|19528.2|9
1744386800000|2025-04-11 15:53:20|19549.4|19537.4|19537.2|19525.2|19549.4|19537.4|19537.2|19525.2|6
1744386810000|2025-04-11 15:53:30|19543.7|19531.7|19537.7|19525.7|19543.7|19531.7|19537.7|19525.7|12
1744386820000|2025-04-11 15:53:40|19536.6|19524.6|19540.5|19528.5|19540.5|19528.5|19536.6|19524.6|7
1744386830000|2025-04-11 15:53:50|19541.4|19529.4|19549.9|19537.9|19552.4|19540.4|19541.4|19529.4|45
1744386840000|2025-04-11 15:54:00|19550.2|19538.2|19541.7|19529.7|19550.2|19538.2|19540.9|19528.9|15
1744386850000|2025-04-11 15:54:10|19542.2|19530.2|19539.7|19527.7|19542.2|19530.2|19536.7|19524.7|8
1744386860000|2025-04-11 15:54:20|19539.4|19527.4|19537.2|19525.2|19539.7|19527.7|19537.2|19525.2|2
1744386870000|2025-04-11 15:54:30|19540.9|19528.9|19537.4|19525.4|19542.4|19530.4|19537.4|19525.4|15
1744386880000|2025-04-11 15:54:40|19541.4|19529.4|19542.2|19530.2|19542.2|19530.2|19539.9|19527.9|19
1744386890000|2025-04-11 15:54:50|19542.4|19530.4|19547.2|19535.2|19548.4|19536.4|19542.4|19530.4|3
1744386900000|2025-04-11 15:55:00|19545.2|19533.2|19543.7|19531.7|19547.2|19535.2|19543.7|19531.7|5
1744386910000|2025-04-11 15:55:10|19543.4|19531.4|19544.9|19532.9|19544.9|19532.9|19541.4|19529.4|3
1744386920000|2025-04-11 15:55:20|19544.7|19532.7|19551.2|19539.2|19552.7|19540.7|19544.7|19532.7|16
1744386930000|2025-04-11 15:55:30|19552.7|19540.7|19550.2|19538.2|19552.7|19540.7|19550.2|19538.2|5
1744386940000|2025-04-11 15:55:40|19549.1|19537.1|19550.2|19538.2|19551.2|19539.2|19548.9|19536.9|24
1744386950000|2025-04-11 15:55:50|19549.4|19537.4|19542.4|19530.4|19549.4|19537.4|19542.4|19530.4|18
1744386960000|2025-04-11 15:56:00|19537.7|19525.7|19537.2|19525.2|19538.7|19526.7|19537.2|19525.2|7
1744386970000|2025-04-11 15:56:10|19541.4|19529.4|19546.4|19534.4|19546.4|19534.4|19541.4|19529.4|5
1744386980000|2025-04-11 15:56:20|19546.2|19534.2|19543.7|19531.7|19549.9|19537.9|19543.7|19531.7|8
1744386990000|2025-04-11 15:56:30|19547.2|19535.2|19551.9|19539.9|19554.4|19542.4|19546.2|19534.2|16
1744387000000|2025-04-11 15:56:40|19552.9|19540.9|19550.6|19538.6|19553.1|19541.1|19550.6|19538.6|6
1744387010000|2025-04-11 15:56:50|19553.4|19541.4|19554.4|19542.4|19554.4|19542.4|19553.1|19541.1|45
1744387020000|2025-04-11 15:57:00|19553.4|19541.4|19562.6|19550.6|19567.9|19555.9|19553.4|19541.4|20
1744387030000|2025-04-11 15:57:10|19562.9|19550.9|19560.1|19548.1|19562.9|19550.9|19560.1|19548.1|2
1744387040000|2025-04-11 15:57:20|19559.9|19547.9|19557.6|19545.6|19560.1|19548.1|19557.4|19545.4|5
1744387050000|2025-04-11 15:57:30|19556.6|19544.6|19548.7|19536.7|19556.6|19544.6|19548.7|19536.7|6
1744387060000|2025-04-11 15:57:40|19547.6|19535.6|19544.1|19532.1|19547.6|19535.6|19542.6|19530.6|2
1744387070000|2025-04-11 15:57:50|19545.1|19533.1|19550.1|19538.1|19550.1|19538.1|19545.1|19533.1|7
1744387080000|2025-04-11 15:58:00|19549.7|19537.7|19549.7|19537.7|19549.7|19537.7|19547.2|19535.2|6
1744387090000|2025-04-11 15:58:10|19550.7|19538.7|19550.1|19538.1|19551.2|19539.2|19550.1|19538.1|3
1744387100000|2025-04-11 15:58:20|19549.9|19537.9|19552.2|19540.2|19556.2|19544.2|19549.7|19537.7|5
1744387110000|2025-04-11 15:58:30|19552.4|19540.4|19547.4|19535.4|19553.7|19541.7|19547.4|19535.4|6
1744387120000|2025-04-11 15:58:40|19547.6|19535.6|19545.1|19533.1|19547.6|19535.6|19545.1|19533.1|2
1744387130000|2025-04-11 15:58:50|19544.1|19532.1|19545.1|19533.1|19545.1|19533.1|19543.7|19531.7|0
1744387140000|2025-04-11 15:59:00|19544.9|19532.9|19545.7|19533.7|19546.7|19534.7|19540.1|19528.1|74
1744387150000|2025-04-11 15:59:10|19544.7|19532.7|19542.2|19530.2|19544.7|19532.7|19541.9|19529.9|2
1744387160000|2025-04-11 15:59:20|19540.9|19528.9|19540.9|19528.9|19540.9|19528.9|19540.9|19528.9|0
1744387170000|2025-04-11 15:59:30|19540.7|19528.7|19545.4|19533.4|19545.4|19533.4|19539.7|19527.7|7
1744387180000|2025-04-11 15:59:40|19545.9|19533.9|19548.2|19536.2|19548.4|19536.4|19545.9|19533.9|1
1744387190000|2025-04-11 15:59:50|19550.7|19538.7|19549.7|19537.7|19551.7|19539.7|19549.4|19537.4|6
1744387200000|2025-04-11 16:00:00|19549.4|19537.4|19554.4|19542.4|19555.7|19543.7|19549.4|19537.4|5
1744387210000|2025-04-11 16:00:10|19555.7|19543.7|19556.2|19544.2|19557.2|19545.2|19549.4|19537.4|17
1744387220000|2025-04-11 16:00:20|19555.7|19543.7|19559.5|19547.5|19559.5|19547.5|19555.5|19543.5|17
1744387230000|2025-04-11 16:00:30|19559.2|19547.2|19556.7|19544.7|19559.5|19547.5|19550.7|19538.7|40
1744387240000|2025-04-11 16:00:40|19555.7|19543.7|19554.2|19542.2|19555.7|19543.7|19554.2|19542.2|1
1744387250000|2025-04-11 16:00:50|19553.2|19541.2|19570.7|19558.7|19571|19559|19553.2|19541.2|14
1744387260000|2025-04-11 16:01:00|19569.5|19557.5|19563.7|19551.7|19570.7|19558.7|19562.7|19550.7|23
1744387270000|2025-04-11 16:01:10|19562.7|19550.7|19558.5|19546.5|19562.7|19550.7|19558.5|19546.5|6
1744387280000|2025-04-11 16:01:20|19558.7|19546.7|19553.7|19541.7|19558.7|19546.7|19553.7|19541.7|16
1744387290000|2025-04-11 16:01:30|19554.7|19542.7|19551.2|19539.2|19554.7|19542.7|19551.2|19539.2|2
1744387300000|2025-04-11 16:01:40|19552.2|19540.2|19551.2|19539.2|19552.2|19540.2|19551.2|19539.2|1
1744387310000|2025-04-11 16:01:50|19550.2|19538.2|19548.7|19536.7|19551.2|19539.2|19548.7|19536.7|6
1744387320000|2025-04-11 16:02:00|19552.2|19540.2|19553.7|19541.7|19557.2|19545.2|19551.2|19539.2|6
1744387330000|2025-04-11 16:02:10|19554.7|19542.7|19553.5|19541.5|19554.7|19542.7|19551.2|19539.2|1
1744387340000|2025-04-11 16:02:20|19553.7|19541.7|19551.2|19539.2|19554.7|19542.7|19551.2|19539.2|0
1744387350000|2025-04-11 16:02:30|19548.7|19536.7|19548.7|19536.7|19549.7|19537.7|19548.7|19536.7|0
1744387360000|2025-04-11 16:02:40|19547.4|19535.4|19548.7|19536.7|19548.7|19536.7|19547.4|19535.4|4
1744387370000|2025-04-11 16:02:50|19549.7|19537.7|19549.7|19537.7|19549.7|19537.7|19549.7|19537.7|0
1744387380000|2025-04-11 16:03:00|19551.2|19539.2|19551|19539|19551.2|19539.2|19549.7|19537.7|2
1744387390000|2025-04-11 16:03:10|19556.2|19544.2|19553.2|19541.2|19557.2|19545.2|19553.2|19541.2|10
1744387400000|2025-04-11 16:03:20|19551|19539|19551|19539|19551|19539|19551|19539|2
1744387410000|2025-04-11 16:03:30|19552|19540|19547.2|19535.2|19552.2|19540.2|19547.2|19535.2|25
1744387420000|2025-04-11 16:03:40|19549.2|19537.2|19550.7|19538.7|19552.2|19540.2|19549.2|19537.2|1
1744387440000|2025-04-11 16:04:00|19548.7|19536.7|19548.7|19536.7|19548.7|19536.7|19548.7|19536.7|1
1744387450000|2025-04-11 16:04:10|19547.7|19535.7|19550.7|19538.7|19550.7|19538.7|19545.9|19533.9|8
1744387460000|2025-04-11 16:04:20|19549.7|19537.7|19548.7|19536.7|19549.7|19537.7|19546.2|19534.2|1
1744387470000|2025-04-11 16:04:30|19548.4|19536.4|19547.2|19535.2|19548.7|19536.7|19547.2|19535.2|0
1744387490000|2025-04-11 16:04:50|19546.2|19534.2|19550.7|19538.7|19552.4|19540.4|19546.2|19534.2|14
1744387500000|2025-04-11 16:05:00|19549.9|19537.9|19552.4|19540.4|19552.4|19540.4|19549.7|19537.7|18
1744387510000|2025-04-11 16:05:10|19552.2|19540.2|19557.2|19545.2|19557.2|19545.2|19548.7|19536.7|14
1744387520000|2025-04-11 16:05:20|19555.9|19543.9|19555.7|19543.7|19557.7|19545.7|19555.5|19543.5|9
1744387530000|2025-04-11 16:05:30|19555.5|19543.5|19564.5|19552.5|19564.5|19552.5|19555.2|19543.2|2
1744387540000|2025-04-11 16:05:40|19564.7|19552.7|19568.2|19556.2|19568.2|19556.2|19563.2|19551.2|1
1744387550000|2025-04-11 16:05:50|19567.2|19555.2|19566.2|19554.2|19567.2|19555.2|19566.2|19554.2|0
1744387560000|2025-04-11 16:06:00|19565.7|19553.7|19559.9|19547.9|19566.2|19554.2|19559.9|19547.9|3
1744387570000|2025-04-11 16:06:10|19559.7|19547.7|19561.2|19549.2|19563.4|19551.4|19559.7|19547.7|7
1744387580000|2025-04-11 16:06:20|19562.2|19550.2|19565.7|19553.7|19565.7|19553.7|19562.2|19550.2|5
1744387590000|2025-04-11 16:06:30|19565.5|19553.5|19556.7|19544.7|19565.5|19553.5|19556.7|19544.7|6
1744387600000|2025-04-11 16:06:40|19557|19545|19558|19546|19565.2|19553.2|19555.7|19543.7|17
1744387610000|2025-04-11 16:06:50|19556.7|19544.7|19554.4|19542.4|19556.7|19544.7|19554.4|19542.4|2
1744387620000|2025-04-11 16:07:00|19554.2|19542.2|19551.9|19539.9|19556.7|19544.7|19551.7|19539.7|33
1744387630000|2025-04-11 16:07:10|19551.7|19539.7|19551.7|19539.7|19551.9|19539.9|19551.7|19539.7|1
1744387640000|2025-04-11 16:07:20|19550.7|19538.7|19550.7|19538.7|19550.7|19538.7|19550.5|19538.5|0
1744387650000|2025-04-11 16:07:30|19548.7|19536.7|19550.5|19538.5|19550.5|19538.5|19548.4|19536.4|5
1744387660000|2025-04-11 16:07:40|19548.4|19536.4|19548.4|19536.4|19550.7|19538.7|19548.4|19536.4|0
1744387670000|2025-04-11 16:07:50|19549.4|19537.4|19545.7|19533.7|19550.7|19538.7|19545.7|19533.7|1
1744387680000|2025-04-11 16:08:00|19546.7|19534.7|19546.7|19534.7|19546.7|19534.7|19546.7|19534.7|0
1744387690000|2025-04-11 16:08:10|19545.5|19533.5|19547.7|19535.7|19548|19536|19545.5|19533.5|1
1744387700000|2025-04-11 16:08:20|19548.7|19536.7|19559.2|19547.2|19561.2|19549.2|19547.7|19535.7|7
1744387710000|2025-04-11 16:08:30|19560.2|19548.2|19560.2|19548.2|19560.7|19548.7|19559.2|19547.2|0
1744387720000|2025-04-11 16:08:40|19560.5|19548.5|19555.2|19543.2|19561.2|19549.2|19555.2|19543.2|8
1744387730000|2025-04-11 16:08:50|19553.7|19541.7|19549.4|19537.4|19554|19542|19549.4|19537.4|31
1744387740000|2025-04-11 16:09:00|19551.9|19539.9|19553.2|19541.2|19554|19542|19551.9|19539.9|4
1744387750000|2025-04-11 16:09:10|19552.2|19540.2|19549.4|19537.4|19552.2|19540.2|19549.4|19537.4|0
1744387760000|2025-04-11 16:09:20|19546.9|19534.9|19546.9|19534.9|19550.7|19538.7|19546.9|19534.9|10
1744387770000|2025-04-11 16:09:30|19548|19536|19548|19536|19548|19536|19548|19536|0
1744387780000|2025-04-11 16:09:40|19546.9|19534.9|19546.9|19534.9|19546.9|19534.9|19546.9|19534.9|0
1744387790000|2025-04-11 16:09:50|19548|19536|19546.9|19534.9|19548|19536|19546.9|19534.9|2
1744387800000|2025-04-11 16:10:00|19548|19536|19554.2|19542.2|19554.2|19542.2|19548|19536|8
1744387810000|2025-04-11 16:10:10|19555.7|19543.7|19558.2|19546.2|19562.9|19550.9|19555.7|19543.7|14
1744387820000|2025-04-11 16:10:20|19555.7|19543.7|19564.7|19552.7|19564.7|19552.7|19555.7|19543.7|19
1744387830000|2025-04-11 16:10:30|19563.2|19551.2|19567.7|19555.7|19568.2|19556.2|19560.4|19548.4|14
1744387840000|2025-04-11 16:10:40|19566.7|19554.7|19571.7|19559.7|19571.7|19559.7|19566.7|19554.7|15
1744387850000|2025-04-11 16:10:50|19572.9|19560.9|19566.2|19554.2|19574|19562|19565|19553|19
1744387860000|2025-04-11 16:11:00|19567.2|19555.2|19569.7|19557.7|19571.2|19559.2|19567.2|19555.2|6
1744387870000|2025-04-11 16:11:10|19570.2|19558.2|19569.7|19557.7|19570.2|19558.2|19567.7|19555.7|3
1744387880000|2025-04-11 16:11:20|19567.7|19555.7|19570.2|19558.2|19571.2|19559.2|19567.7|19555.7|3
1744387890000|2025-04-11 16:11:30|19569.7|19557.7|19562.7|19550.7|19569.7|19557.7|19562.7|19550.7|3
1744387900000|2025-04-11 16:11:40|19562.2|19550.2|19560.2|19548.2|19562.2|19550.2|19557.7|19545.7|1
1744387910000|2025-04-11 16:11:50|19561.2|19549.2|19560.2|19548.2|19562.7|19550.7|19560.2|19548.2|1
1744387920000|2025-04-11 16:12:00|19561.2|19549.2|19557.2|19545.2|19561.2|19549.2|19557.2|19545.2|5
1744387930000|2025-04-11 16:12:10|19557.5|19545.5|19558.5|19546.5|19558.5|19546.5|19557.2|19545.2|0
1744387940000|2025-04-11 16:12:20|19558.7|19546.7|19573.2|19561.2|19575.7|19563.7|19558.7|19546.7|20
1744387950000|2025-04-11 16:12:30|19569.5|19557.5|19567.2|19555.2|19569.5|19557.5|19567.2|19555.2|5
1744387960000|2025-04-11 16:12:40|19566.2|19554.2|19562.2|19550.2|19567.2|19555.2|19562.2|19550.2|4
1744387970000|2025-04-11 16:12:50|19561.2|19549.2|19563.2|19551.2|19563.2|19551.2|19558.7|19546.7|7
1744387980000|2025-04-11 16:13:00|19565|19553|19565.7|19553.7|19567|19555|19565|19553|4
1744387990000|2025-04-11 16:13:10|19562.7|19550.7|19564.7|19552.7|19566.7|19554.7|19562.2|19550.2|16
1744388000000|2025-04-11 16:13:20|19564.2|19552.2|19559.5|19547.5|19564.2|19552.2|19559.5|19547.5|5
1744388010000|2025-04-11 16:13:30|19557.2|19545.2|19561.7|19549.7|19561.7|19549.7|19557|19545|5
1744388030000|2025-04-11 16:13:50|19559.5|19547.5|19561.7|19549.7|19561.7|19549.7|19559.5|19547.5|3
1744388040000|2025-04-11 16:14:00|19562.2|19550.2|19564.5|19552.5|19565.7|19553.7|19562.2|19550.2|0
1744388050000|2025-04-11 16:14:10|19564.2|19552.2|19566.7|19554.7|19566.7|19554.7|19564.2|19552.2|2
1744388060000|2025-04-11 16:14:20|19565.7|19553.7|19564.2|19552.2|19565.7|19553.7|19564.2|19552.2|0
1744388070000|2025-04-11 16:14:30|19560.7|19548.7|19560.5|19548.5|19560.7|19548.7|19559.5|19547.5|4
1744388080000|2025-04-11 16:14:40|19560.7|19548.7|19559.2|19547.2|19560.7|19548.7|19559.2|19547.2|0
1744388100000|2025-04-11 16:15:00|19559.5|19547.5|19566.7|19554.7|19566.7|19554.7|19559.5|19547.5|10
1744388110000|2025-04-11 16:15:10|19565.5|19553.5|19559.2|19547.2|19565.5|19553.5|19559.2|19547.2|4
1744388120000|2025-04-11 16:15:20|||||||||2
1744388130000|2025-04-11 16:15:30|19559.5|19547.5|19564.2|19552.2|19565.7|19553.7|19559.5|19547.5|3
1744388140000|2025-04-11 16:15:40|19564|19552|19563.2|19551.2|19564.5|19552.5|19563.2|19551.2|7
1744388150000|2025-04-11 16:15:50|19562.2|19550.2|19560|19548|19562.2|19550.2|19559.7|19547.7|0
1744388160000|2025-04-11 16:16:00|19562.5|19550.5|19568.7|19556.7|19568.7|19556.7|19559.2|19547.2|42
1744388170000|2025-04-11 16:16:10|19567.7|19555.7|19565|19553|19567.7|19555.7|19565|19553|1
1744388180000|2025-04-11 16:16:20|19564.9|19552.9|19563.7|19551.7|19565.2|19553.2|19563.7|19551.7|0
1744388190000|2025-04-11 16:16:30|19562.7|19550.7|19562.7|19550.7|19563.7|19551.7|19562.7|19550.7|0
1744388200000|2025-04-11 16:16:40|19561.7|19549.7|19561.7|19549.7|19561.7|19549.7|19561.7|19549.7|2
1744388210000|2025-04-11 16:16:50|19561.9|19549.9|19565.2|19553.2|19565.2|19553.2|19561.9|19549.9|5
1744388220000|2025-04-11 16:17:00|19566.2|19554.2|19563.2|19551.2|19566.4|19554.4|19560.4|19548.4|5
1744388230000|2025-04-11 16:17:10|19562.7|19550.7|19565.2|19553.2|19565.2|19553.2|19562.7|19550.7|2
1744388240000|2025-04-11 16:17:20|19566.2|19554.2|19563.2|19551.2|19566.4|19554.4|19562.7|19550.7|4
1744388250000|2025-04-11 16:17:30|19565.2|19553.2|19564.2|19552.2|19565.2|19553.2|19563.2|19551.2|0
1744388260000|2025-04-11 16:17:40|19565.2|19553.2|19563.2|19551.2|19565.2|19553.2|19563.2|19551.2|0
1744388270000|2025-04-11 16:17:50|19562.7|19550.7|19565.2|19553.2|19565.2|19553.2|19562.7|19550.7|0
1744388290000|2025-04-11 16:18:10|19567.2|19555.2|19565.7|19553.7|19569.2|19557.2|19565.7|19553.7|9
1744388300000|2025-04-11 16:18:20|19566.7|19554.7|19565.7|19553.7|19566.7|19554.7|19565.7|19553.7|2
1744388310000|2025-04-11 16:18:30|19564.2|19552.2|19563.2|19551.2|19564.2|19552.2|19562.7|19550.7|2
1744388320000|2025-04-11 16:18:40|19564.2|19552.2|19564.2|19552.2|19564.2|19552.2|19564.2|19552.2|0
1744388330000|2025-04-11 16:18:50|19564.4|19552.4|19567.7|19555.7|19567.7|19555.7|19564.4|19552.4|6
1744388340000|2025-04-11 16:19:00|19566.7|19554.7|19571.7|19559.7|19571.7|19559.7|19566.7|19554.7|3
1744388350000|2025-04-11 16:19:10|19572.7|19560.7|19572.9|19560.9|19572.9|19560.9|19569.9|19557.9|5
1744388360000|2025-04-11 16:19:20|19570.4|19558.4|19571.7|19559.7|19571.7|19559.7|19570.4|19558.4|2
1744388370000|2025-04-11 16:19:30|19571.9|19559.9|19568.2|19556.2|19571.9|19559.9|19568.2|19556.2|4
1744388380000|2025-04-11 16:19:40|19567.2|19555.2|19567.1|19555.1|19568.6|19556.6|19566.1|19554.1|27
1744388390000|2025-04-11 16:19:50|19569.2|19557.2|19569.9|19557.9|19569.9|19557.9|19569.2|19557.2|1
1744388400000|2025-04-11 16:20:00|19569.6|19557.6|19568.6|19556.6|19569.6|19557.6|19568.6|19556.6|3
1744388410000|2025-04-11 16:20:10|19569.6|19557.6|19574.9|19562.9|19574.9|19562.9|19568.6|19556.6|1
1744388420000|2025-04-11 16:20:20|19573.9|19561.9|19582.6|19570.6|19583.9|19571.9|19573.9|19561.9|27
1744388430000|2025-04-11 16:20:30|19583.6|19571.6|19581.1|19569.1|19586.1|19574.1|19581.1|19569.1|2
1744388440000|2025-04-11 16:20:40|19580.1|19568.1|19582.6|19570.6|19582.6|19570.6|19580.1|19568.1|0
1744388450000|2025-04-11 16:20:50|19581.6|19569.6|19581.6|19569.6|19581.6|19569.6|19581.1|19569.1|2
1744388460000|2025-04-11 16:21:00|19581.4|19569.4|19573.6|19561.6|19581.4|19569.4|19573.6|19561.6|6
1744388470000|2025-04-11 16:21:10|19571.6|19559.6|19572.9|19560.9|19572.9|19560.9|19571.6|19559.6|8
1744388480000|2025-04-11 16:21:20|19572.6|19560.6|19573.9|19561.9|19574.9|19562.9|19572.6|19560.6|7
1744388490000|2025-04-11 16:21:30|19573.6|19561.6|19570.1|19558.1|19573.6|19561.6|19569.1|19557.1|2
1744388500000|2025-04-11 16:21:40|19568.9|19556.9|19572.6|19560.6|19572.9|19560.9|19568.9|19556.9|1
1744388510000|2025-04-11 16:21:50|19572.9|19560.9|19575.4|19563.4|19575.4|19563.4|19572.6|19560.6|9
1744388520000|2025-04-11 16:22:00|19575.1|19563.1|19573.1|19561.1|19575.4|19563.4|19573.1|19561.1|1
1744388530000|2025-04-11 16:22:10|19572.9|19560.9|19572.6|19560.6|19572.9|19560.9|19569.4|19557.4|4
1744388540000|2025-04-11 16:22:20|19571.9|19559.9|19575.6|19563.6|19575.6|19563.6|19571.9|19559.9|2
1744388550000|2025-04-11 16:22:30|19574.6|19562.6|19573.9|19561.9|19575.6|19563.6|19572.9|19560.9|35
1744388560000|2025-04-11 16:22:40|19573.6|19561.6|19573.6|19561.6|19573.6|19561.6|19573.6|19561.6|0
1744388570000|2025-04-11 16:22:50|19573.9|19561.9|19574.6|19562.6|19574.9|19562.9|19572.4|19560.4|8
1744388580000|2025-04-11 16:23:00|19574.9|19562.9|19577.1|19565.1|19579.6|19567.6|19574.9|19562.9|16
1744388590000|2025-04-11 16:23:10|19576.1|19564.1|19575.9|19563.9|19576.1|19564.1|19574.9|19562.9|2
1744388600000|2025-04-11 16:23:20|19575.1|19563.1|19574.9|19562.9|19575.1|19563.1|19574.9|19562.9|2
1744388610000|2025-04-11 16:23:30|19577.1|19565.1|19579.6|19567.6|19582.4|19570.4|19577.1|19565.1|12
1744388620000|2025-04-11 16:23:40|19578.6|19566.6|19581.1|19569.1|19581.1|19569.1|19578.6|19566.6|1
1744388630000|2025-04-11 16:23:50|19580.1|19568.1|19582.1|19570.1|19582.1|19570.1|19580.1|19568.1|2
1744388640000|2025-04-11 16:24:00|19579.9|19567.9|19580.6|19568.6|19580.9|19568.9|19579.6|19567.6|2
1744388650000|2025-04-11 16:24:10|19582.1|19570.1|19581.9|19569.9|19582.1|19570.1|19581.9|19569.9|6
1744388660000|2025-04-11 16:24:20|19581.7|19569.7|19579.4|19567.4|19581.7|19569.7|19579.4|19567.4|1
1744388670000|2025-04-11 16:24:30|19580.6|19568.6|19581.4|19569.4|19585.2|19573.2|19580.6|19568.6|12
1744388680000|2025-04-11 16:24:40|19580.4|19568.4|19575.2|19563.2|19580.4|19568.4|19574.2|19562.2|12
1744388690000|2025-04-11 16:24:50|19573.9|19561.9|19572.7|19560.7|19574.2|19562.2|19569.2|19557.2|4
1744388700000|2025-04-11 16:25:00|19571.4|19559.4|19570.2|19558.2|19572.7|19560.7|19570.2|19558.2|5
1744388710000|2025-04-11 16:25:10|19571.7|19559.7|19563.9|19551.9|19571.7|19559.7|19563.9|19551.9|6
1744388720000|2025-04-11 16:25:20|19562.9|19550.9|19564.2|19552.2|19564.2|19552.2|19562.7|19550.7|11
1744388730000|2025-04-11 16:25:30|19562.7|19550.7|19563.9|19551.9|19564.2|19552.2|19561.7|19549.7|1
1744388740000|2025-04-11 16:25:40|19564.2|19552.2|19564.2|19552.2|19564.2|19552.2|19564.2|19552.2|0
1744388760000|2025-04-11 16:26:00|19564.1|19552.1|19557.7|19545.7|19564.1|19552.1|19557.7|19545.7|7
1744388770000|2025-04-11 16:26:10|19556.6|19544.6|19558.1|19546.1|19559.1|19547.1|19556.6|19544.6|1
1744388780000|2025-04-11 16:26:20|19557.7|19545.7|19559.4|19547.4|19559.4|19547.4|19557.7|19545.7|0
1744388790000|2025-04-11 16:26:30|19559.1|19547.1|19560.6|19548.6|19564.1|19552.1|19558.1|19546.1|7
1744388800000|2025-04-11 16:26:40|19561.6|19549.6|19561.6|19549.6|19561.6|19549.6|19560.6|19548.6|0
1744388810000|2025-04-11 16:26:50|19560.6|19548.6|19559.1|19547.1|19561.6|19549.6|19559.1|19547.1|0
1744388820000|2025-04-11 16:27:00|19561.6|19549.6|19561.6|19549.6|19561.6|19549.6|19561.6|19549.6|2
1744388830000|2025-04-11 16:27:10|19561.4|19549.4|19559.1|19547.1|19561.4|19549.4|19559.1|19547.1|2
1744388840000|2025-04-11 16:27:20|19557.9|19545.9|19556.6|19544.6|19557.9|19545.9|19556.6|19544.6|2
1744388850000|2025-04-11 16:27:30|19556.9|19544.9|19560.4|19548.4|19561.6|19549.6|19556.9|19544.9|4
1744388860000|2025-04-11 16:27:40|19573.1|19561.1|19570.2|19558.2|19573.1|19561.1|19564.6|19552.6|22
1744388870000|2025-04-11 16:27:50|19569.1|19557.1|19570.2|19558.2|19570.2|19558.2|19569.1|19557.1|6
1744388880000|2025-04-11 16:28:00|19571.2|19559.2|19575.6|19563.6|19579.1|19567.1|19571.2|19559.2|5
1744388890000|2025-04-11 16:28:10|19574.4|19562.4|19571.1|19559.1|19574.4|19562.4|19571.1|19559.1|6
1744388900000|2025-04-11 16:28:20|19572.1|19560.1|19574.9|19562.9|19574.9|19562.9|19572.1|19560.1|8
1744388910000|2025-04-11 16:28:30|19573.9|19561.9|19574.9|19562.9|19574.9|19562.9|19573.9|19561.9|2
1744388920000|2025-04-11 16:28:40|19573.9|19561.9|19573.6|19561.6|19573.9|19561.9|19573.6|19561.6|0
1744388940000|2025-04-11 16:29:00|19574.6|19562.6|19573.6|19561.6|19575.1|19563.1|19573.6|19561.6|12
1744388950000|2025-04-11 16:29:10|19572.6|19560.6|19576.1|19564.1|19576.1|19564.1|19572.4|19560.4|2
1744388960000|2025-04-11 16:29:20|19575.1|19563.1|19577.1|19565.1|19577.1|19565.1|19574.9|19562.9|2
1744388970000|2025-04-11 16:29:30|19578.1|19566.1|19578.1|19566.1|19579.4|19567.4|19577.1|19565.1|12
1744388980000|2025-04-11 16:29:40|19577.1|19565.1|19580.9|19568.9|19582.1|19570.1|19575.9|19563.9|15
1744388990000|2025-04-11 16:29:50|19583.6|19571.6|19578.6|19566.6|19583.6|19571.6|19578.6|19566.6|13
1744389000000|2025-04-11 16:30:00|19579.6|19567.6|19586.1|19574.1|19587.4|19575.4|19579.6|19567.6|17
1744389010000|2025-04-11 16:30:10|19587.1|19575.1|19575.6|19563.6|19588.4|19576.4|19575.6|19563.6|26
1744389020000|2025-04-11 16:30:20|19574.6|19562.6|19571.1|19559.1|19574.6|19562.6|19571.1|19559.1|3
1744389030000|2025-04-11 16:30:30|19568.6|19556.6|19574.6|19562.6|19574.6|19562.6|19568.6|19556.6|4
1744389040000|2025-04-11 16:30:40|19575.6|19563.6|19576.1|19564.1|19576.1|19564.1|19575.6|19563.6|0
1744389050000|2025-04-11 16:30:50|19574.9|19562.9|19576.1|19564.1|19576.1|19564.1|19574.9|19562.9|1
1744389060000|2025-04-11 16:31:00|19575.9|19563.9|19571.1|19559.1|19575.9|19563.9|19571.1|19559.1|2
1744389070000|2025-04-11 16:31:10|19572.1|19560.1|19569.6|19557.6|19574.4|19562.4|19569.6|19557.6|4
1744389080000|2025-04-11 16:31:20|19568.6|19556.6|19569.9|19557.9|19569.9|19557.9|19568.6|19556.6|2
1744389090000|2025-04-11 16:31:30|19568.8|19556.8|19572.6|19560.6|19573.6|19561.6|19568.8|19556.8|4
1744389110000|2025-04-11 16:31:50|19572.4|19560.4|19572.6|19560.6|19572.6|19560.6|19572.4|19560.4|0
1744389120000|2025-04-11 16:32:00|19572.4|19560.4|19571.3|19559.3|19572.4|19560.4|19570.1|19558.1|6
1744389130000|2025-04-11 16:32:10|19570.3|19558.3|19576.3|19564.3|19576.3|19564.3|19570.1|19558.1|6
1744389140000|2025-04-11 16:32:20|19575.3|19563.3|19575.1|19563.1|19575.3|19563.3|19574.1|19562.1|2
1744389150000|2025-04-11 16:32:30|19576.1|19564.1|19576.1|19564.1|19576.1|19564.1|19575.1|19563.1|1
1744389160000|2025-04-11 16:32:40|19575.1|19563.1|19577.6|19565.6|19577.6|19565.6|19575.1|19563.1|1
1744389170000|2025-04-11 16:32:50|19577.3|19565.3|19577.6|19565.6|19577.6|19565.6|19577.3|19565.3|4
1744389180000|2025-04-11 16:33:00|19575.1|19563.1|19575.1|19563.1|19575.1|19563.1|19575.1|19563.1|2
1744389190000|2025-04-11 16:33:10|19575.3|19563.3|19577.6|19565.6|19577.6|19565.6|19575.1|19563.1|3
1744389200000|2025-04-11 16:33:20|19577.8|19565.8|19580.1|19568.1|19580.1|19568.1|19577.6|19565.6|5
1744389210000|2025-04-11 16:33:30|19579.1|19567.1|19582.6|19570.6|19582.6|19570.6|19577.6|19565.6|5
1744389220000|2025-04-11 16:33:40|19580.3|19568.3|19576.6|19564.6|19581.3|19569.3|19576.6|19564.6|7
1744389230000|2025-04-11 16:33:50|19576.3|19564.3|19576.6|19564.6|19576.6|19564.6|19574.1|19562.1|4
1744389240000|2025-04-11 16:34:00|19580.1|19568.1|19577.8|19565.8|19580.1|19568.1|19577.6|19565.6|8
1744389250000|2025-04-11 16:34:10|19578.8|19566.8|19579.1|19567.1|19580.1|19568.1|19578.6|19566.6|2
1744389260000|2025-04-11 16:34:20|||||||||1
1744389270000|2025-04-11 16:34:30|19578.1|19566.1|19576.6|19564.6|19578.1|19566.1|19576.6|19564.6|2
1744389280000|2025-04-11 16:34:40|19577.6|19565.6|19580.1|19568.1|19580.1|19568.1|19576.6|19564.6|1
1744389290000|2025-04-11 16:34:50|19579.1|19567.1|19576.6|19564.6|19579.1|19567.1|19576.6|19564.6|2
1744389300000|2025-04-11 16:35:00|19576.8|19564.8|19581.1|19569.1|19582.8|19570.8|19576.8|19564.8|13
1744389310000|2025-04-11 16:35:10|19581.3|19569.3|19584.1|19572.1|19584.1|19572.1|19580.3|19568.3|13
1744389320000|2025-04-11 16:35:20|19582.6|19570.6|19587.8|19575.8|19587.8|19575.8|19580.1|19568.1|8
1744389330000|2025-04-11 16:35:30|19587.6|19575.6|19590.1|19578.1|19590.1|19578.1|19587.6|19575.6|1
1744389340000|2025-04-11 16:35:40|19591.1|19579.1|19598.1|19586.1|19599.1|19587.1|19591.1|19579.1|7
1744389350000|2025-04-11 16:35:50|19597.9|19585.9|19598.1|19586.1|19598.1|19586.1|19597.6|19585.6|0
1744389360000|2025-04-11 16:36:00|19597.6|19585.6|19601.1|19589.1|19601.4|19589.4|19596.6|19584.6|1
1744389370000|2025-04-11 16:36:10|19601.4|19589.4|19598.6|19586.6|19601.4|19589.4|19598.6|19586.6|10
1744389380000|2025-04-11 16:36:20|19598.9|19586.9|19600.1|19588.1|19600.4|19588.4|19598.9|19586.9|6
1744389390000|2025-04-11 16:36:30|19599.1|19587.1|19599.1|19587.1|19599.1|19587.1|19599.1|19587.1|1
1744389400000|2025-04-11 16:36:40|19596.6|19584.6|19598.1|19586.1|19598.1|19586.1|19596.6|19584.6|9
1744389410000|2025-04-11 16:36:50|19597.6|19585.6|19596.6|19584.6|19597.6|19585.6|19596.6|19584.6|2
1744389420000|2025-04-11 16:37:00|19595.6|19583.6|19594.4|19582.4|19595.6|19583.6|19593.3|19581.3|4
1744389430000|2025-04-11 16:37:10|19596.9|19584.9|19593.6|19581.6|19596.9|19584.9|19592.3|19580.3|10
1744389440000|2025-04-11 16:37:20|19593.3|19581.3|19592.3|19580.3|19593.3|19581.3|19591.3|19579.3|6
1744389450000|2025-04-11 16:37:30|19593.6|19581.6|19594.8|19582.8|19594.8|19582.8|19593.6|19581.6|3
1744389460000|2025-04-11 16:37:40|19594.6|19582.6|19598.1|19586.1|19598.1|19586.1|19592.3|19580.3|5
1744389470000|2025-04-11 16:37:50|19599.1|19587.1|19598.1|19586.1|19599.1|19587.1|19598.1|19586.1|1
1744389480000|2025-04-11 16:38:00|19599.1|19587.1|19603.1|19591.1|19604.8|19592.8|19596.9|19584.9|26
1744389490000|2025-04-11 16:38:10|19602.3|19590.3|19598.6|19586.6|19603.1|19591.1|19598.6|19586.6|2
1744389500000|2025-04-11 16:38:20|19599.6|19587.6|19602.1|19590.1|19602.1|19590.1|19596.9|19584.9|4
1744389510000|2025-04-11 16:38:30|19600.6|19588.6|19595.6|19583.6|19600.6|19588.6|19595.6|19583.6|14
1744389520000|2025-04-11 16:38:40|19596.9|19584.9|19601.9|19589.9|19602.1|19590.1|19595.6|19583.6|10
1744389530000|2025-04-11 16:38:50|19601.8|19589.8|19602.1|19590.1|19603.6|19591.6|19601.8|19589.8|6
1744389540000|2025-04-11 16:39:00|19601.8|19589.8|19600.6|19588.6|19601.8|19589.8|19600.6|19588.6|1
1744389550000|2025-04-11 16:39:10|19599.3|19587.3|19595.4|19583.4|19599.3|19587.3|19595.4|19583.4|10
1744389560000|2025-04-11 16:39:20|19598.4|19586.4|19600.1|19588.1|19600.4|19588.4|19598.4|19586.4|3
1744389570000|2025-04-11 16:39:30|19597.6|19585.6|19597.6|19585.6|19597.6|19585.6|19597.6|19585.6|8
1744389580000|2025-04-11 16:39:40|19595.6|19583.6|19601.6|19589.6|19601.6|19589.6|19595.6|19583.6|4
1744389590000|2025-04-11 16:39:50|19604.1|19592.1|19600.1|19588.1|19604.1|19592.1|19600.1|19588.1|7
1744389600000|2025-04-11 16:40:00|19599.1|19587.1|19598.6|19586.6|19600.1|19588.1|19597.6|19585.6|16
1744389610000|2025-04-11 16:40:10|19597.6|19585.6|19603.6|19591.6|19603.6|19591.6|19597.6|19585.6|8
1744389620000|2025-04-11 16:40:20|19604.1|19592.1|19601.6|19589.6|19604.1|19592.1|19601.1|19589.1|11
1744389630000|2025-04-11 16:40:30|19602.6|19590.6|19601.6|19589.6|19602.6|19590.6|19601.6|19589.6|0
1744389640000|2025-04-11 16:40:40|19597.9|19585.9|19594.3|19582.3|19598.1|19586.1|19594.3|19582.3|2
1744389650000|2025-04-11 16:40:50|19595.6|19583.6|19595.1|19583.1|19595.6|19583.6|19591.4|19579.4|9
1744389660000|2025-04-11 16:41:00|19592.6|19580.6|19592.9|19580.9|19593.9|19581.9|19592.6|19580.6|9
1744389670000|2025-04-11 16:41:10|19591.8|19579.8|19591.6|19579.6|19592.9|19580.9|19591.6|19579.6|6
1744389680000|2025-04-11 16:41:20|19591.8|19579.8|19598.1|19586.1|19598.6|19586.6|19591.6|19579.6|3
1744389690000|2025-04-11 16:41:30|19598.3|19586.3|19595.1|19583.1|19598.3|19586.3|19593.1|19581.1|30
1744389700000|2025-04-11 16:41:40|19594.1|19582.1|19594.1|19582.1|19594.1|19582.1|19594.1|19582.1|0
1744389710000|2025-04-11 16:41:50|19594.3|19582.3|19594.1|19582.1|19597.6|19585.6|19594.1|19582.1|5
1744389720000|2025-04-11 16:42:00|19595.6|19583.6|19601.6|19589.6|19601.6|19589.6|19595.6|19583.6|3
1744389730000|2025-04-11 16:42:10|19600.6|19588.6|19600.3|19588.3|19600.6|19588.6|19599.1|19587.1|0
1744389740000|2025-04-11 16:42:20|19599.1|19587.1|19600.3|19588.3|19600.3|19588.3|19599.1|19587.1|3
1744389750000|2025-04-11 16:42:30|19602.6|19590.6|19611.6|19599.6|19612.8|19600.8|19602.6|19590.6|6
1744389760000|2025-04-11 16:42:40|19615.1|19603.1|19615.1|19603.1|19615.1|19603.1|19612.6|19600.6|6
1744389770000|2025-04-11 16:42:50|19622.1|19610.1|19613.9|19601.9|19622.1|19610.1|19613.9|19601.9|42
1744389780000|2025-04-11 16:43:00|19614.9|19602.9|19600.6|19588.6|19614.9|19602.9|19600.6|19588.6|27
1744389790000|2025-04-11 16:43:10|19600.1|19588.1|19609.6|19597.6|19609.6|19597.6|19600.1|19588.1|11
1744389800000|2025-04-11 16:43:20|19610.1|19598.1|19610.1|19598.1|19610.9|19598.9|19607.6|19595.6|21
1744389810000|2025-04-11 16:43:30|19609.1|19597.1|19609.1|19597.1|19610.1|19598.1|19607.8|19595.8|0
1744389820000|2025-04-11 16:43:40|19606.6|19594.6|19610.6|19598.6|19610.6|19598.6|19605.6|19593.6|13
1744389830000|2025-04-11 16:43:50|19610.3|19598.3|19605.6|19593.6|19610.3|19598.3|19605.6|19593.6|2
1744389840000|2025-04-11 16:44:00|19611.4|19599.4|19612.6|19600.6|19612.6|19600.6|19611.4|19599.4|3
1744389850000|2025-04-11 16:44:10|19611.4|19599.4|19607.8|19595.8|19611.4|19599.4|19603.1|19591.1|14
1744389860000|2025-04-11 16:44:20|19606.6|19594.6|19610.6|19598.6|19614.1|19602.1|19605.6|19593.6|5
1744389870000|2025-04-11 16:44:30|19610.3|19598.3|19615.6|19603.6|19617.6|19605.6|19605.6|19593.6|8
1744389880000|2025-04-11 16:44:40|19615.1|19603.1|19615.1|19603.1|19617.6|19605.6|19615.1|19603.1|3
1744389890000|2025-04-11 16:44:50|19615.3|19603.3|19615.1|19603.1|19615.3|19603.3|19615.1|19603.1|4
1744389900000|2025-04-11 16:45:00|19612.8|19600.8|19615.6|19603.6|19615.6|19603.6|19612.8|19600.8|7
1744389910000|2025-04-11 16:45:10|19615.3|19603.3|19620.6|19608.6|19622.6|19610.6|19615.3|19603.3|9
1744389920000|2025-04-11 16:45:20|19620.3|19608.3|19623.1|19611.1|19624.3|19612.3|19619.1|19607.1|10
1744389930000|2025-04-11 16:45:30|19621.6|19609.6|19617.6|19605.6|19623.1|19611.1|19617.1|19605.1|10
1744389940000|2025-04-11 16:45:40|19617.8|19605.8|19617.8|19605.8|19620.6|19608.6|19616.8|19604.8|6
1744389950000|2025-04-11 16:45:50|19617.6|19605.6|19620.6|19608.6|19620.6|19608.6|19617.6|19605.6|2
1744389960000|2025-04-11 16:46:00|19620.1|19608.1|19621.6|19609.6|19621.6|19609.6|19619.1|19607.1|6
1744389970000|2025-04-11 16:46:10|19620.6|19608.6|19616.8|19604.8|19620.6|19608.6|19616.8|19604.8|8
1744389980000|2025-04-11 16:46:20|19614.6|19602.6|19613.1|19601.1|19614.6|19602.6|19613.1|19601.1|1
1744389990000|2025-04-11 16:46:30|19616.3|19604.3|19615.6|19603.6|19618.1|19606.1|19614.6|19602.6|8
1744390010000|2025-04-11 16:46:50|19613.6|19601.6|19613.6|19601.6|19613.6|19601.6|19613.6|19601.6|11
1744390020000|2025-04-11 16:47:00|19615.6|19603.6|19614.1|19602.1|19615.8|19603.8|19614.1|19602.1|8
1744390030000|2025-04-11 16:47:10|19614.6|19602.6|19614.3|19602.3|19614.6|19602.6|19614.3|19602.3|0
1744390040000|2025-04-11 16:47:20|19614.6|19602.6|19618.3|19606.3|19618.3|19606.3|19614.6|19602.6|1
1744390050000|2025-04-11 16:47:30|19622.1|19610.1|19620.6|19608.6|19622.1|19610.1|19620.6|19608.6|2
1744390060000|2025-04-11 16:47:40|19620.8|19608.8|19620.6|19608.6|19620.8|19608.8|19620.6|19608.6|0
1744390070000|2025-04-11 16:47:50|19620.8|19608.8|19621.8|19609.8|19623.1|19611.1|19618.1|19606.1|7
1744390080000|2025-04-11 16:48:00|19620.6|19608.6|19620.6|19608.6|19622.6|19610.6|19620.3|19608.3|2
1744390090000|2025-04-11 16:48:10|19621.6|19609.6|19623.1|19611.1|19623.1|19611.1|19621.6|19609.6|1
1744390100000|2025-04-11 16:48:20|19622.6|19610.6|19621.6|19609.6|19623.1|19611.1|19621.6|19609.6|0
1744390120000|2025-04-11 16:48:40|19621.8|19609.8|19614.8|19602.8|19622.1|19610.1|19613.6|19601.6|12
1744390130000|2025-04-11 16:48:50|19614.6|19602.6|19614.6|19602.6|19614.8|19602.8|19614.6|19602.6|0
1744390140000|2025-04-11 16:49:00|19614.8|19602.8|19616|19604|19616|19604|19614.8|19602.8|2
1744390150000|2025-04-11 16:49:10|19614.8|19602.8|19616|19604|19617.3|19605.3|19614.8|19602.8|2
1744390160000|2025-04-11 16:49:20|19615|19603|19614.8|19602.8|19615|19603|19614.8|19602.8|0
1744390170000|2025-04-11 16:49:30|19615|19603|19618.3|19606.3|19618.3|19606.3|19615|19603|11
1744390180000|2025-04-11 16:49:40|19618.5|19606.5|19618.5|19606.5|19619.6|19607.6|19617.5|19605.5|9
1744390190000|2025-04-11 16:49:50|19622.1|19610.1|19624.6|19612.6|19624.6|19612.6|19622.1|19610.1|4
1744390200000|2025-04-11 16:50:00|19623.3|19611.3|19622.3|19610.3|19623.5|19611.5|19622.3|19610.3|2
1744390210000|2025-04-11 16:50:10|19623.3|19611.3|19616|19604|19623.5|19611.5|19616|19604|6
1744390220000|2025-04-11 16:50:20|19617.1|19605.1|19616|19604|19617.1|19605.1|19614.6|19602.6|1
1744390230000|2025-04-11 16:50:30|19615.8|19603.8|19617.1|19605.1|19617.1|19605.1|19615.8|19603.8|0
1744390240000|2025-04-11 16:50:40|19617.3|19605.3|19617.1|19605.1|19617.3|19605.3|19617.1|19605.1|0
1744390250000|2025-04-11 16:50:50|19617.3|19605.3|19617.1|19605.1|19617.3|19605.3|19617.1|19605.1|1
1744390260000|2025-04-11 16:51:00|19614.8|19602.8|19617.1|19605.1|19617.1|19605.1|19614.6|19602.6|12
1744390270000|2025-04-11 16:51:10|19616|19604|19617.1|19605.1|19617.1|19605.1|19616|19604|0
1744390280000|2025-04-11 16:51:20|19613.5|19601.5|19617.1|19605.1|19617.1|19605.1|19613.5|19601.5|4
1744390290000|2025-04-11 16:51:30|19617.3|19605.3|19619.6|19607.6|19620.8|19608.8|19617.3|19605.3|5
1744390300000|2025-04-11 16:51:40|19618.5|19606.5|19620|19608|19621|19609|19618.1|19606.1|2
1744390310000|2025-04-11 16:51:50|19621|19609|19630.6|19618.6|19631|19619|19621|19609|13
1744390320000|2025-04-11 16:52:00|19631|19619|19631|19619|19632|19620|19630.6|19618.6|0
1744390330000|2025-04-11 16:52:10|19633.1|19621.1|19626|19614|19633.1|19621.1|19626|19614|17
1744390340000|2025-04-11 16:52:20|19624.5|19612.5|19625.8|19613.8|19625.8|19613.8|19624.5|19612.5|4
1744390350000|2025-04-11 16:52:30|19626.8|19614.8|19625.6|19613.6|19626.8|19614.8|19624.5|19612.5|2
1744390360000|2025-04-11 16:52:40|19624.5|19612.5|19626.8|19614.8|19626.8|19614.8|19624.5|19612.5|3
1744390370000|2025-04-11 16:52:50|19626.6|19614.6|19626.8|19614.8|19626.8|19614.8|19625.6|19613.6|2
1744390380000|2025-04-11 16:53:00|19627|19615|19624.5|19612.5|19627|19615|19624.5|19612.5|1
1744390390000|2025-04-11 16:53:10|19625.6|19613.6|19624.3|19612.3|19625.6|19613.6|19624.1|19612.1|0
1744390400000|2025-04-11 16:53:20|19624.5|19612.5|19634.1|19622.1|19634.1|19622.1|19624.5|19612.5|23
1744390410000|2025-04-11 16:53:30|19635.1|19623.1|19635.6|19623.6|19635.6|19623.6|19634.3|19622.3|4
1744390420000|2025-04-11 16:53:40|19636.6|19624.6|19636.6|19624.6|19636.6|19624.6|19636.6|19624.6|1
1744390430000|2025-04-11 16:53:50|19636.8|19624.8|19635.3|19623.3|19640.3|19628.3|19635.1|19623.1|2
1744390440000|2025-04-11 16:54:00|19635.1|19623.1|19632.6|19620.6|19637.8|19625.8|19632.6|19620.6|4
1744390450000|2025-04-11 16:54:10|19632.8|19620.8|19637.6|19625.6|19637.6|19625.6|19631.6|19619.6|5
1744390460000|2025-04-11 16:54:20|19640.1|19628.1|19641.6|19629.6|19641.6|19629.6|19640.1|19628.1|2
1744390470000|2025-04-11 16:54:30|19640.1|19628.1|19638.6|19626.6|19640.1|19628.1|19638.6|19626.6|9
1744390480000|2025-04-11 16:54:40|19637.6|19625.6|19636.1|19624.1|19637.6|19625.6|19636.1|19624.1|2
1744390490000|2025-04-11 16:54:50|19634.1|19622.1|19632.6|19620.6|19634.1|19622.1|19632.6|19620.6|7
1744390500000|2025-04-11 16:55:00|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|2
1744390510000|2025-04-11 16:55:10|19632.6|19620.6|19632.6|19620.6|19634.1|19622.1|19632.6|19620.6|4
1744390520000|2025-04-11 16:55:20|19633.6|19621.6|19633.6|19621.6|19633.6|19621.6|19632.6|19620.6|0
1744390530000|2025-04-11 16:55:30|19635.1|19623.1|19634.1|19622.1|19635.1|19623.1|19634.1|19622.1|9
1744390550000|2025-04-11 16:55:50|19635.3|19623.3|19633|19621|19636.6|19624.6|19633|19621|2
1744390560000|2025-04-11 16:56:00|19632.6|19620.6|19630.1|19618.1|19632.6|19620.6|19630.1|19618.1|4
1744390570000|2025-04-11 16:56:10|19631.1|19619.1|19628.6|19616.6|19631.1|19619.1|19627.6|19615.6|7
1744390580000|2025-04-11 16:56:20|19627.6|19615.6|19627.3|19615.3|19627.6|19615.6|19624.6|19612.6|2
1744390590000|2025-04-11 16:56:30|19626.1|19614.1|19624.6|19612.6|19627.1|19615.1|19624.6|19612.6|13
1744390600000|2025-04-11 16:56:40|19625.6|19613.6|19625.8|19613.8|19627.1|19615.1|19625.6|19613.6|2
1744390610000|2025-04-11 16:56:50|19626.6|19614.6|19628.3|19616.3|19628.3|19616.3|19626.6|19614.6|12
1744390620000|2025-04-11 16:57:00|19630.6|19618.6|19629.6|19617.6|19630.6|19618.6|19629.6|19617.6|10
1744390630000|2025-04-11 16:57:10|19630.8|19618.8|19630.8|19618.8|19630.8|19618.8|19630.8|19618.8|0
1744390640000|2025-04-11 16:57:20|19633.1|19621.1|19632.1|19620.1|19633.1|19621.1|19632.1|19620.1|13
1744390660000|2025-04-11 16:57:40|19632.3|19620.3|19632.1|19620.1|19634.6|19622.6|19632.1|19620.1|10
1744390670000|2025-04-11 16:57:50|19630.8|19618.8|19629.6|19617.6|19630.8|19618.8|19629.6|19617.6|2
1744390680000|2025-04-11 16:58:00|19629.1|19617.1|19627.1|19615.1|19629.1|19617.1|19627.1|19615.1|5
1744390690000|2025-04-11 16:58:10|19628.1|19616.1|19628.1|19616.1|19629.3|19617.3|19628.1|19616.1|7
1744390700000|2025-04-11 16:58:20|19628.3|19616.3|19630.6|19618.6|19632.1|19620.1|19628.1|19616.1|7
1744390710000|2025-04-11 16:58:30|19629.6|19617.6|19628.6|19616.6|19629.6|19617.6|19628.6|19616.6|4
1744390720000|2025-04-11 16:58:40|19628.1|19616.1|19628.1|19616.1|19628.1|19616.1|19628.1|19616.1|3
1744390730000|2025-04-11 16:58:50|19630.8|19618.8|19630.6|19618.6|19630.8|19618.8|19629.6|19617.6|6
1744390740000|2025-04-11 16:59:00|19630.8|19618.8|19630.6|19618.6|19630.8|19618.8|19630.6|19618.6|0
1744390760000|2025-04-11 16:59:20|19628.3|19616.3|19635.1|19623.1|19635.3|19623.3|19628.3|19616.3|20
1744390770000|2025-04-11 16:59:30|19639.1|19627.1|19637.6|19625.6|19640.1|19628.1|19635.1|19623.1|29
1744390780000|2025-04-11 16:59:40|19639.6|19627.6|19642.4|19630.4|19643.6|19631.6|19639.6|19627.6|3
1744390790000|2025-04-11 16:59:50|19644.9|19632.9|19644.9|19632.9|19646.1|19634.1|19644.6|19632.6|4
1744390800000|2025-04-11 17:00:00|19645.1|19633.1|19647.6|19635.6|19648.6|19636.6|19644.9|19632.9|5
1744390810000|2025-04-11 17:00:10|19647.4|19635.4|19643.6|19631.6|19647.6|19635.6|19643.6|19631.6|5
1744390820000|2025-04-11 17:00:20|19644.6|19632.6|19648.1|19636.1|19648.1|19636.1|19643.6|19631.6|20
1744390830000|2025-04-11 17:00:30|19647.9|19635.9|19646.6|19634.6|19649.1|19637.1|19645.6|19633.6|35
1744390840000|2025-04-11 17:00:40|19647.9|19635.9|19646.6|19634.6|19648.1|19636.1|19646.6|19634.6|5
1744390850000|2025-04-11 17:00:50|19645.6|19633.6|19644.1|19632.1|19645.6|19633.6|19644.1|19632.1|4
1744390860000|2025-04-11 17:01:00|19646.6|19634.6|19658.9|19646.9|19658.9|19646.9|19646.6|19634.6|11
1744390870000|2025-04-11 17:01:10|19659.7|19647.7|19657.6|19645.6|19661.1|19649.1|19657.6|19645.6|13
1744390880000|2025-04-11 17:01:20|19656.1|19644.1|19652.6|19640.6|19656.1|19644.1|19651.6|19639.6|5
1744390890000|2025-04-11 17:01:30|19651.6|19639.6|19652.6|19640.6|19652.6|19640.6|19649.1|19637.1|7
1744390900000|2025-04-11 17:01:40|19650.1|19638.1|19649.1|19637.1|19650.1|19638.1|19649.1|19637.1|3
1744390910000|2025-04-11 17:01:50|19650.1|19638.1|19650.4|19638.4|19650.4|19638.4|19650.1|19638.1|0
1744390920000|2025-04-11 17:02:00|19650.1|19638.1|19657.6|19645.6|19658.1|19646.1|19649.1|19637.1|6
1744390930000|2025-04-11 17:02:10|19656.6|19644.6|19657.6|19645.6|19657.9|19645.9|19656.6|19644.6|6
1744390940000|2025-04-11 17:02:20|19656.6|19644.6|19656.6|19644.6|19657.6|19645.6|19656.6|19644.6|6
1744390950000|2025-04-11 17:02:30|19657.6|19645.6|19661.6|19649.6|19661.6|19649.6|19654.1|19642.1|24
1744390960000|2025-04-11 17:02:40|19660.1|19648.1|19661.1|19649.1|19661.1|19649.1|19657.9|19645.9|15
1744390970000|2025-04-11 17:02:50|19661.4|19649.4|19665.7|19653.7|19667.4|19655.4|19661.4|19649.4|10
1744390980000|2025-04-11 17:03:00|19664.7|19652.7|19663.9|19651.9|19667.9|19655.9|19662.6|19650.6|15
1744390990000|2025-04-11 17:03:10|19662.6|19650.6|19660.4|19648.4|19662.6|19650.6|19660.4|19648.4|11
1744391000000|2025-04-11 17:03:20|19660.1|19648.1|19658.1|19646.1|19660.6|19648.6|19658.1|19646.1|2
1744391010000|2025-04-11 17:03:30|19659.1|19647.1|19652.6|19640.6|19661.6|19649.6|19652.6|19640.6|7
1744391020000|2025-04-11 17:03:40|19655.1|19643.1|19654.1|19642.1|19655.1|19643.1|19654.1|19642.1|14
1744391030000|2025-04-11 17:03:50|19653.1|19641.1|19653.1|19641.1|19653.1|19641.1|19652.9|19640.9|1
1744391040000|2025-04-11 17:04:00|19654.1|19642.1|19649.1|19637.1|19654.1|19642.1|19649.1|19637.1|5
1744391050000|2025-04-11 17:04:10|19648.4|19636.4|19646.6|19634.6|19648.4|19636.4|19646.6|19634.6|2
1744391060000|2025-04-11 17:04:20|||||||||1
1744391070000|2025-04-11 17:04:30|19644.6|19632.6|19643.6|19631.6|19644.6|19632.6|19643.6|19631.6|7
1744391080000|2025-04-11 17:04:40|19644.6|19632.6|19643.6|19631.6|19644.6|19632.6|19643.4|19631.4|7
1744391090000|2025-04-11 17:04:50|19642.3|19630.3|19644.6|19632.6|19645.9|19633.9|19642.1|19630.1|6
1744391100000|2025-04-11 17:05:00|19647.1|19635.1|19644.6|19632.6|19647.1|19635.1|19642.1|19630.1|11
1744391110000|2025-04-11 17:05:10|19640.6|19628.6|19635.4|19623.4|19641.9|19629.9|19634.8|19622.8|49
1744391120000|2025-04-11 17:05:20|19629.8|19617.8|19629.6|19617.6|19634.6|19622.6|19627.3|19615.3|31
1744391130000|2025-04-11 17:05:30|19630.6|19618.6|19636.1|19624.1|19636.1|19624.1|19630.6|19618.6|7
1744391140000|2025-04-11 17:05:40|19635.8|19623.8|19633.6|19621.6|19635.8|19623.8|19633.6|19621.6|2
1744391150000|2025-04-11 17:05:50|19635.6|19623.6|19632.1|19620.1|19635.6|19623.6|19632.1|19620.1|4
1744391160000|2025-04-11 17:06:00|19634.1|19622.1|19636.1|19624.1|19636.1|19624.1|19633.6|19621.6|3
1744391170000|2025-04-11 17:06:10|19637.1|19625.1|19643.1|19631.1|19643.1|19631.1|19637.1|19625.1|8
1744391180000|2025-04-11 17:06:20|19644.1|19632.1|19649.4|19637.4|19650.4|19638.4|19644.1|19632.1|5
1744391190000|2025-04-11 17:06:30|19648.1|19636.1|19650.6|19638.6|19650.6|19638.6|19647.1|19635.1|17
1744391200000|2025-04-11 17:06:40|19648.3|19636.3|19646.1|19634.1|19648.3|19636.3|19644.6|19632.6|18
1744391210000|2025-04-11 17:06:50|19648.1|19636.1|19653.1|19641.1|19653.1|19641.1|19648.1|19636.1|14
1744391220000|2025-04-11 17:07:00|19652.9|19640.9|19651.6|19639.6|19653.1|19641.1|19651.6|19639.6|1
1744391230000|2025-04-11 17:07:10|19649.4|19637.4|19658.1|19646.1|19658.1|19646.1|19649.4|19637.4|6
1744391240000|2025-04-11 17:07:20|19657.1|19645.1|19657.1|19645.1|19657.1|19645.1|19654.6|19642.6|3
1744391250000|2025-04-11 17:07:30|19654.6|19642.6|19645.8|19633.8|19654.6|19642.6|19645.8|19633.8|4
1744391260000|2025-04-11 17:07:40|19645.6|19633.6|19638.6|19626.6|19645.6|19633.6|19638.6|19626.6|1
1744391270000|2025-04-11 17:07:50|19640.6|19628.6|19640.8|19628.8|19640.8|19628.8|19640.6|19628.6|1
1744391280000|2025-04-11 17:08:00|19641.1|19629.1|19644.6|19632.6|19645.6|19633.6|19641.1|19629.1|6
1744391290000|2025-04-11 17:08:10|19643.1|19631.1|19643.6|19631.6|19644.6|19632.6|19643.1|19631.1|6
1744391300000|2025-04-11 17:08:20|19640.8|19628.8|19640.1|19628.1|19642.1|19630.1|19638.6|19626.6|8
1744391310000|2025-04-11 17:08:30|19641.1|19629.1|19641.1|19629.1|19641.1|19629.1|19639.8|19627.8|1
1744391320000|2025-04-11 17:08:40|19642.6|19630.6|19643.6|19631.6|19643.6|19631.6|19639.6|19627.6|1
1744391330000|2025-04-11 17:08:50|19642.6|19630.6|19641.1|19629.1|19642.6|19630.6|19641.1|19629.1|0
1744391340000|2025-04-11 17:09:00|19640.8|19628.8|19635.3|19623.3|19640.8|19628.8|19635.3|19623.3|14
1744391350000|2025-04-11 17:09:10|19634.3|19622.3|19628.8|19616.8|19634.3|19622.3|19625.1|19613.1|24
1744391360000|2025-04-11 17:09:20|19629.1|19617.1|19636.1|19624.1|19636.1|19624.1|19629.1|19617.1|3
1744391370000|2025-04-11 17:09:30|19636.3|19624.3|19636.3|19624.3|19636.6|19624.6|19635.3|19623.3|1
1744391380000|2025-04-11 17:09:40|19635.1|19623.1|19636.1|19624.1|19636.3|19624.3|19634.1|19622.1|0
1744391390000|2025-04-11 17:09:50|19635.1|19623.1|19635.3|19623.3|19637.6|19625.6|19635.1|19623.1|2
1744391400000|2025-04-11 17:10:00|19636.6|19624.6|19641.1|19629.1|19641.1|19629.1|19635.3|19623.3|14
1744391410000|2025-04-11 17:10:10|19638.3|19626.3|19644.6|19632.6|19644.8|19632.8|19637.1|19625.1|9
1744391420000|2025-04-11 17:10:20|19644.8|19632.8|19640.6|19628.6|19648.1|19636.1|19640.6|19628.6|12
1744391430000|2025-04-11 17:10:30|19638.3|19626.3|19634.6|19622.6|19639.3|19627.3|19634.6|19622.6|4
1744391440000|2025-04-11 17:10:40|19634.8|19622.8|19633.1|19621.1|19634.8|19622.8|19633.1|19621.1|7
1744391450000|2025-04-11 17:10:50|19633.3|19621.3|19639.3|19627.3|19639.3|19627.3|19633.3|19621.3|5
1744391460000|2025-04-11 17:11:00|19641.6|19629.6|19634.1|19622.1|19641.6|19629.6|19634.1|19622.1|14
1744391470000|2025-04-11 17:11:10|19635.1|19623.1|19641.8|19629.8|19641.8|19629.8|19635.1|19623.1|5
1744391480000|2025-04-11 17:11:20|19642.6|19630.6|19645.1|19633.1|19645.1|19633.1|19642.6|19630.6|3
1744391490000|2025-04-11 17:11:30|19644.1|19632.1|19639.6|19627.6|19644.1|19632.1|19639.6|19627.6|4
1744391500000|2025-04-11 17:11:40|19640.1|19628.1|19637.8|19625.8|19640.1|19628.1|19637.6|19625.6|1
1744391510000|2025-04-11 17:11:50|19638.1|19626.1|19638.1|19626.1|19638.1|19626.1|19637.8|19625.8|0
1744391520000|2025-04-11 17:12:00|19639.1|19627.1|19642.8|19630.8|19642.8|19630.8|19635.6|19623.6|5
1744391530000|2025-04-11 17:12:10|19641.8|19629.8|19640.3|19628.3|19641.8|19629.8|19639.3|19627.3|2
1744391540000|2025-04-11 17:12:20|19640.6|19628.6|19640.1|19628.1|19640.6|19628.6|19640.1|19628.1|2
1744391550000|2025-04-11 17:12:30|19640.3|19628.3|19640.1|19628.1|19640.3|19628.3|19640.1|19628.1|0
1744391560000|2025-04-11 17:12:40|19640.3|19628.3|19642.6|19630.6|19642.8|19630.8|19639.1|19627.1|1
1744391570000|2025-04-11 17:12:50|19641.6|19629.6|19640.6|19628.6|19642.6|19630.6|19640.6|19628.6|0
1744391580000|2025-04-11 17:13:00|19640.3|19628.3|19639.3|19627.3|19640.6|19628.6|19639.3|19627.3|0
1744391590000|2025-04-11 17:13:10|19640.3|19628.3|19639.3|19627.3|19641.4|19629.4|19639.3|19627.3|1
1744391600000|2025-04-11 17:13:20|19639.1|19627.1|19641.3|19629.3|19641.3|19629.3|19639.1|19627.1|6
1744391610000|2025-04-11 17:13:30|19641.6|19629.6|19640.3|19628.3|19642.6|19630.6|19640.1|19628.1|8
1744391620000|2025-04-11 17:13:40|19639.1|19627.1|19636.6|19624.6|19639.1|19627.1|19636.6|19624.6|3
1744391630000|2025-04-11 17:13:50|19637.8|19625.8|19640.1|19628.1|19640.1|19628.1|19637.8|19625.8|4
1744391640000|2025-04-11 17:14:00|19641.1|19629.1|19639.9|19627.9|19643.8|19631.8|19639.6|19627.6|4
1744391660000|2025-04-11 17:14:20|19637.4|19625.4|19637.6|19625.6|19637.6|19625.6|19637.4|19625.4|1
1744391670000|2025-04-11 17:14:30|19635.3|19623.3|19636.6|19624.6|19636.6|19624.6|19635.3|19623.3|2
1744391680000|2025-04-11 17:14:40|19634.1|19622.1|19631.6|19619.6|19634.1|19622.1|19631.6|19619.6|2
1744391700000|2025-04-11 17:15:00|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|19634.1|19622.1|4
1744391710000|2025-04-11 17:15:10|19633.8|19621.8|19633.8|19621.8|19633.8|19621.8|19633.8|19621.8|0
1744391720000|2025-04-11 17:15:20|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|19635.1|19623.1|1
1744391730000|2025-04-11 17:15:30|19635.3|19623.3|19640.1|19628.1|19643.6|19631.6|19635.3|19623.3|11
1744391740000|2025-04-11 17:15:40|19639.1|19627.1|19637.6|19625.6|19640.1|19628.1|19637.6|19625.6|0
1744391750000|2025-04-11 17:15:50|19636.6|19624.6|19636.6|19624.6|19636.6|19624.6|19636.6|19624.6|0
1744391760000|2025-04-11 17:16:00|19635.3|19623.3|19642.6|19630.6|19642.6|19630.6|19635.3|19623.3|12
1744391770000|2025-04-11 17:16:10|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|19644.1|19632.1|0
1744391780000|2025-04-11 17:16:20|19639.1|19627.1|19644.1|19632.1|19645.6|19633.6|19639.1|19627.1|25
1744391790000|2025-04-11 17:16:30|19643.1|19631.1|19644.1|19632.1|19644.1|19632.1|19643.1|19631.1|0
1744391800000|2025-04-11 17:16:40|19641.6|19629.6|19648.1|19636.1|19648.1|19636.1|19641.6|19629.6|24
1744391810000|2025-04-11 17:16:50|19649.3|19637.3|19653.1|19641.1|19653.1|19641.1|19649.3|19637.3|10
1744391820000|2025-04-11 17:17:00|19654.3|19642.3|19656.6|19644.6|19656.8|19644.8|19654.3|19642.3|21
1744391830000|2025-04-11 17:17:10|19657.8|19645.8|19655.6|19643.6|19658.8|19646.8|19655.6|19643.6|2
1744391840000|2025-04-11 17:17:20|19657.6|19645.6|19650.8|19638.8|19657.8|19645.8|19650.8|19638.8|9
1744391850000|2025-04-11 17:17:30|19651.1|19639.1|19648.1|19636.1|19651.1|19639.1|19648.1|19636.1|1
1744391860000|2025-04-11 17:17:40|19647.1|19635.1|19648.1|19636.1|19650.3|19638.3|19646.8|19634.8|3
1744391870000|2025-04-11 17:17:50|19648.3|19636.3|19650.3|19638.3|19650.3|19638.3|19648.1|19636.1|5
1744391880000|2025-04-11 17:18:00|19650.1|19638.1|19645.3|19633.3|19650.1|19638.1|19645.3|19633.3|6
1744391900000|2025-04-11 17:18:20|19645.1|19633.1|19644.1|19632.1|19645.1|19633.1|19644.1|19632.1|1
1744391910000|2025-04-11 17:18:30|19645.1|19633.1|19645.1|19633.1|19645.1|19633.1|19644.1|19632.1|4
1744391920000|2025-04-11 17:18:40|19644.1|19632.1|19645.3|19633.3|19645.3|19633.3|19643.1|19631.1|0
1744391930000|2025-04-11 17:18:50|19644.3|19632.3|19639.6|19627.6|19644.3|19632.3|19639.6|19627.6|6
1744391940000|2025-04-11 17:19:00|19641.8|19629.8|19640.6|19628.6|19641.8|19629.8|19640.6|19628.6|2
1744391950000|2025-04-11 17:19:10|19639.6|19627.6|19633.3|19621.3|19639.6|19627.6|19632.1|19620.1|15
1744391960000|2025-04-11 17:19:20|19634.6|19622.6|19634.6|19622.6|19635.6|19623.6|19633.5|19621.5|4
1744391970000|2025-04-11 17:19:30|19633.5|19621.5|19637.1|19625.1|19637.1|19625.1|19633.5|19621.5|4
1744391990000|2025-04-11 17:19:50|19635.6|19623.6|19632.1|19620.1|19635.6|19623.6|19632.1|19620.1|5
1744392000000|2025-04-11 17:20:00|19631.6|19619.6|19631.8|19619.8|19633.1|19621.1|19630.8|19618.8|5
1744392010000|2025-04-11 17:20:10|19630.6|19618.6|19631.6|19619.6|19632.1|19620.1|19630.6|19618.6|10
1744392030000|2025-04-11 17:20:30|19633.8|19621.8|19637.6|19625.6|19637.6|19625.6|19633.8|19621.8|9
1744392040000|2025-04-11 17:20:40|19636.6|19624.6|19635.6|19623.6|19636.6|19624.6|19634.3|19622.3|4
1744392050000|2025-04-11 17:20:50|19634.1|19622.1|19630.6|19618.6|19634.1|19622.1|19629.1|19617.1|14
1744392060000|2025-04-11 17:21:00|19631.6|19619.6|19627.6|19615.6|19632.6|19620.6|19627.6|19615.6|5
1744392070000|2025-04-11 17:21:10|19626.6|19614.6|19624.3|19612.3|19630.3|19618.3|19624.3|19612.3|4
1744392080000|2025-04-11 17:21:20|19626.6|19614.6|19627.6|19615.6|19627.6|19615.6|19626.6|19614.6|12
1744392090000|2025-04-11 17:21:30|19628.6|19616.6|19629.1|19617.1|19629.1|19617.1|19628.6|19616.6|15
1744392100000|2025-04-11 17:21:40|19628.8|19616.8|19626.6|19614.6|19628.8|19616.8|19625.6|19613.6|12
1744392110000|2025-04-11 17:21:50|19626.3|19614.3|19625.1|19613.1|19626.3|19614.3|19625.1|19613.1|1
1744392120000|2025-04-11 17:22:00|19627.6|19615.6|19627.1|19615.1|19627.6|19615.6|19626.1|19614.1|5
1744392130000|2025-04-11 17:22:10|19626.3|19614.3|19623.8|19611.8|19626.3|19614.3|19623.8|19611.8|5
1744392140000|2025-04-11 17:22:20|19627.6|19615.6|19635.1|19623.1|19635.1|19623.1|19626.1|19614.1|14
1744392150000|2025-04-11 17:22:30|19634.1|19622.1|19632.6|19620.6|19635.1|19623.1|19632.6|19620.6|0
1744392170000|2025-04-11 17:22:50|19632.3|19620.3|19630.1|19618.1|19632.3|19620.3|19630.1|19618.1|1
1744392180000|2025-04-11 17:23:00|19629.6|19617.6|19625.1|19613.1|19630.1|19618.1|19625.1|19613.1|2
1744392190000|2025-04-11 17:23:10|19624.8|19612.8|19627.3|19615.3|19627.3|19615.3|19623.8|19611.8|6
1744392200000|2025-04-11 17:23:20|19624.8|19612.8|19623.8|19611.8|19624.8|19612.8|19623.8|19611.8|2
1744392210000|2025-04-11 17:23:30|19624.1|19612.1|19625.3|19613.3|19626.1|19614.1|19622.8|19610.8|4
1744392220000|2025-04-11 17:23:40|19625.1|19613.1|19625.3|19613.3|19625.3|19613.3|19625.1|19613.1|0
1744392230000|2025-04-11 17:23:50|19625.1|19613.1|19625.5|19613.5|19625.5|19613.5|19625.1|19613.1|0
1744392240000|2025-04-11 17:24:00|19626.6|19614.6|19626.3|19614.3|19626.6|19614.6|19624.1|19612.1|3
1744392250000|2025-04-11 17:24:10|19625.1|19613.1|19625.1|19613.1|19625.1|19613.1|19622.8|19610.8|4
1744392260000|2025-04-11 17:24:20|19624.1|19612.1|19624.1|19612.1|19624.1|19612.1|19623|19611|1
1744392270000|2025-04-11 17:24:30|19625.1|19613.1|19625.1|19613.1|19625.1|19613.1|19625.1|19613.1|1
1744392280000|2025-04-11 17:24:40|19624.1|19612.1|19627.6|19615.6|19627.8|19615.8|19624.1|19612.1|2
1744392290000|2025-04-11 17:24:50|19629.1|19617.1|19627.6|19615.6|19629.1|19617.1|19627.6|19615.6|5
1744392300000|2025-04-11 17:25:00|19628.6|19616.6|19631.6|19619.6|19631.6|19619.6|19628.6|19616.6|4
1744392310000|2025-04-11 17:25:10|19629.1|19617.1|19628|19616|19629.1|19617.1|19627.8|19615.8|6
1744392320000|2025-04-11 17:25:20|||||||||1
1744392330000|2025-04-11 17:25:30|19627.8|19615.8|19629.1|19617.1|19629.1|19617.1|19626.6|19614.6|3
1744392340000|2025-04-11 17:25:40|19628.3|19616.3|19629.1|19617.1|19629.1|19617.1|19628.3|19616.3|3
1744392360000|2025-04-11 17:26:00|19629|19617|19630.1|19618.1|19632.6|19620.6|19629|19617|8
1744392370000|2025-04-11 17:26:10|19631.5|19619.5|19630.1|19618.1|19632.6|19620.6|19630.1|19618.1|1
1744392380000|2025-04-11 17:26:20|19630.5|19618.5|19629|19617|19630.5|19618.5|19629|19617|0
1744392400000|2025-04-11 17:26:40|||||||||1
1744392410000|2025-04-11 17:26:50|19631.5|19619.5|19631.5|19619.5|19631.5|19619.5|19630.5|19618.5|3
1744392420000|2025-04-11 17:27:00|19634|19622|19637.6|19625.6|19637.6|19625.6|19634|19622|14
1744392430000|2025-04-11 17:27:10|19637.8|19625.8|19636.5|19624.5|19637.8|19625.8|19636.5|19624.5|2
1744392440000|2025-04-11 17:27:20|19638.6|19626.6|19638.8|19626.8|19638.8|19626.8|19638.6|19626.6|3
1744392450000|2025-04-11 17:27:30|19639.3|19627.3|19642.8|19630.8|19643.8|19631.8|19639.3|19627.3|3
1744392460000|2025-04-11 17:27:40|19643.8|19631.8|19641.5|19629.5|19643.8|19631.8|19641.3|19629.3|4
1744392470000|2025-04-11 17:27:50|19641.3|19629.3|19642.6|19630.6|19643.8|19631.8|19641.3|19629.3|5
1744392480000|2025-04-11 17:28:00|19642.8|19630.8|19633.3|19621.3|19642.8|19630.8|19633|19621|9
1744392490000|2025-04-11 17:28:10|19634.3|19622.3|19631.8|19619.8|19634.3|19622.3|19631.8|19619.8|1
1744392500000|2025-04-11 17:28:20|19632|19620|19633.3|19621.3|19634.3|19622.3|19632|19620|8
1744392510000|2025-04-11 17:28:30|19633|19621|19626.8|19614.8|19634|19622|19626.8|19614.8|9
1744392520000|2025-04-11 17:28:40|19627|19615|19626.8|19614.8|19627|19615|19626.8|19614.8|0
1744392540000|2025-04-11 17:29:00|19629.5|19617.5|19627.3|19615.3|19630.8|19618.8|19627.3|19615.3|12
1744392550000|2025-04-11 17:29:10|19629.3|19617.3|19629.3|19617.3|19629.3|19617.3|19628.3|19616.3|1
1744392560000|2025-04-11 17:29:20|19628.3|19616.3|19628.3|19616.3|19629.3|19617.3|19628.3|19616.3|3
1744392570000|2025-04-11 17:29:30|19627.3|19615.3|19628.3|19616.3|19628.3|19616.3|19627|19615|1
1744392580000|2025-04-11 17:29:40|19627|19615|19627|19615|19627|19615|19627|19615|0
1744392590000|2025-04-11 17:29:50|||||||||1
1744392600000|2025-04-11 17:30:00|19629.3|19617.3|19633|19621|19633|19621|19629.3|19617.3|11
1744392620000|2025-04-11 17:30:20|19634.3|19622.3|19631|19619|19634.3|19622.3|19631|19619|7
1744392630000|2025-04-11 17:30:30|19630.5|19618.5|19630.5|19618.5|19630.5|19618.5|19628.5|19616.5|1
1744392640000|2025-04-11 17:30:40|19629.5|19617.5|19629.5|19617.5|19629.5|19617.5|19629.3|19617.3|2
1744392650000|2025-04-11 17:30:50|19629.3|19617.3|19630.8|19618.8|19632|19620|19628|19616|2
1744392660000|2025-04-11 17:31:00|19631|19619|19631|19619|19632|19620|19631|19619|9
1744392670000|2025-04-11 17:31:10|19630|19618|19627|19615|19630|19618|19627|19615|5
1744392680000|2025-04-11 17:31:20|||||||||2
1744392690000|2025-04-11 17:31:30|19629|19617|19629|19617|19629|19617|19629|19617|23
1744392700000|2025-04-11 17:31:40|19630|19618|19629|19617|19634|19622|19629|19617|7
1744392710000|2025-04-11 17:31:50|19630.2|19618.2|19632.3|19620.3|19634.5|19622.5|19630.2|19618.2|8
1744392720000|2025-04-11 17:32:00|19633.3|19621.3|19632.3|19620.3|19633.3|19621.3|19632.3|19620.3|4
1744392730000|2025-04-11 17:32:10|19632.5|19620.5|19634.8|19622.8|19634.8|19622.8|19632.5|19620.5|2
1744392740000|2025-04-11 17:32:20|19639.5|19627.5|19639|19627|19639.5|19627.5|19639|19627|8
1744392750000|2025-04-11 17:32:30|19638|19626|19634.5|19622.5|19638|19626|19634.5|19622.5|7
1744392760000|2025-04-11 17:32:40|19636.5|19624.5|19636|19624|19636.5|19624.5|19634.5|19622.5|6
1744392770000|2025-04-11 17:32:50|19635.8|19623.8|19636.8|19624.8|19637|19625|19634.5|19622.5|5
1744392780000|2025-04-11 17:33:00|19639|19627|19636.5|19624.5|19639.3|19627.3|19636.5|19624.5|10
1744392790000|2025-04-11 17:33:10|19634.3|19622.3|19636|19624|19637|19625|19634.3|19622.3|7
1744392800000|2025-04-11 17:33:20|19637|19625|19637|19625|19637|19625|19635.8|19623.8|2
1744392810000|2025-04-11 17:33:30|19636.8|19624.8|19636.8|19624.8|19636.8|19624.8|19636.8|19624.8|0
1744392820000|2025-04-11 17:33:40|19636.5|19624.5|19632.2|19620.2|19636.5|19624.5|19632.2|19620.2|3
1744392830000|2025-04-11 17:33:50|19630.5|19618.5|19630.5|19618.5|19630.5|19618.5|19630.5|19618.5|6
1744392840000|2025-04-11 17:34:00|19630.8|19618.8|19637|19625|19637.2|19625.2|19630.8|19618.8|4
1744392850000|2025-04-11 17:34:10|19636.5|19624.5|19634.7|19622.7|19636.5|19624.5|19634.5|19622.5|4
1744392860000|2025-04-11 17:34:20|19636|19624|19635|19623|19637|19625|19635|19623|2
1744392870000|2025-04-11 17:34:30|19634.7|19622.7|19637.2|19625.2|19637.2|19625.2|19634.7|19622.7|2
1744392880000|2025-04-11 17:34:40|19637|19625|19636|19624|19637|19625|19635.8|19623.8|2
1744392890000|2025-04-11 17:34:50|19637|19625|19635.8|19623.8|19637|19625|19635.8|19623.8|4
1744392900000|2025-04-11 17:35:00|19634.7|19622.7|19637.2|19625.2|19637.2|19625.2|19634.7|19622.7|17
1744392910000|2025-04-11 17:35:10|19636|19624|19636|19624|19636|19624|19636|19624|3
1744392920000|2025-04-11 17:35:20|19637|19625|19636|19624|19637|19625|19636|19624|1
1744392930000|2025-04-11 17:35:30|19637|19625|19635|19623|19637|19625|19635|19623|5
1744392940000|2025-04-11 17:35:40|19634.7|19622.7|19634.7|19622.7|19634.7|19622.7|19634.7|19622.7|0
1744392950000|2025-04-11 17:35:50|19635.7|19623.7|19636|19624|19636|19624|19635.7|19623.7|2
1744392960000|2025-04-11 17:36:00|19634.5|19622.5|19634.7|19622.7|19634.7|19622.7|19634.5|19622.5|11
1744392970000|2025-04-11 17:36:10|19636|19624|19637|19625|19637.2|19625.2|19636|19624|16
1744392980000|2025-04-11 17:36:20|19637.2|19625.2|19640.7|19628.7|19640.7|19628.7|19637.2|19625.2|26
1744392990000|2025-04-11 17:36:30|||||||||1
1744393000000|2025-04-11 17:36:40|19641.8|19629.8|19641.8|19629.8|19642|19630|19640.7|19628.7|4
1744393010000|2025-04-11 17:36:50|19640.5|19628.5|19639.5|19627.5|19640.7|19628.7|19639.5|19627.5|6
1744393020000|2025-04-11 17:37:00|19642.8|19630.8|19648.8|19636.8|19648.8|19636.8|19642.8|19630.8|13
1744393030000|2025-04-11 17:37:10|19646.5|19634.5|19650|19638|19650.3|19638.3|19646.5|19634.5|9
1744393040000|2025-04-11 17:37:20|19649|19637|19652.8|19640.8|19653|19641|19649|19637|10
1744393050000|2025-04-11 17:37:30|19653|19641|19655|19643|19655|19643|19653|19641|4
1744393060000|2025-04-11 17:37:40|19656.3|19644.3|19657.5|19645.5|19657.5|19645.5|19656.3|19644.3|2
1744393070000|2025-04-11 17:37:50|19656.5|19644.5|19661|19649|19661.5|19649.5|19655|19643|12
1744393080000|2025-04-11 17:38:00|19661.3|19649.3|19670.8|19658.8|19670.8|19658.8|19661|19649|13
1744393090000|2025-04-11 17:38:10|19671|19659|19671|19659|19671|19659|19670.8|19658.8|18
1744393100000|2025-04-11 17:38:20|19668.5|19656.5|19663.5|19651.5|19668.5|19656.5|19663.5|19651.5|8
1744393110000|2025-04-11 17:38:30|19663.8|19651.8|19662.5|19650.5|19663.8|19651.8|19662.5|19650.5|3
1744393120000|2025-04-11 17:38:40|19661.3|19649.3|19663.8|19651.8|19663.8|19651.8|19661.3|19649.3|3
1744393130000|2025-04-11 17:38:50|19666.3|19654.3|19666.3|19654.3|19666.3|19654.3|19665|19653|1
1744393140000|2025-04-11 17:39:00|19665.3|19653.3|19665|19653|19665.3|19653.3|19665|19653|1
1744393150000|2025-04-11 17:39:10|19664|19652|19662.8|19650.8|19664|19652|19662.8|19650.8|3
1744393160000|2025-04-11 17:39:20|19664|19652|19664|19652|19664|19652|19663|19651|1
1744393170000|2025-04-11 17:39:30|19663|19651|19665.5|19653.5|19666.7|19654.7|19663|19651|11
1744393180000|2025-04-11 17:39:40|19666.5|19654.5|19666.7|19654.7|19666.7|19654.7|19666.5|19654.5|4
1744393190000|2025-04-11 17:39:50|||||||||4
1744393210000|2025-04-11 17:40:10|19670.5|19658.5|19675|19663|19675|19663|19670.5|19658.5|35
1744393220000|2025-04-11 17:40:20|19674|19662|19670.3|19658.3|19675|19663|19669.2|19657.2|2
1744393230000|2025-04-11 17:40:30|19669|19657|19668|19656|19670.3|19658.3|19668|19656|12
1744393240000|2025-04-11 17:40:40|19669|19657|19668|19656|19669|19657|19668|19656|3
1744393250000|2025-04-11 17:40:50|19669|19657|19670|19658|19670.3|19658.3|19669|19657|1
1744393260000|2025-04-11 17:41:00|19669|19657|19672.5|19660.5|19672.5|19660.5|19665.5|19653.5|9
1744393270000|2025-04-11 17:41:10|19671.5|19659.5|19672.5|19660.5|19672.5|19660.5|19670.2|19658.2|2
1744393280000|2025-04-11 17:41:20|19671.5|19659.5|19670|19658|19671.5|19659.5|19670|19658|5
1744393290000|2025-04-11 17:41:30|19670.2|19658.2|19674.5|19662.5|19676|19664|19670|19658|17
1744393300000|2025-04-11 17:41:40|19673.3|19661.3|19673.5|19661.5|19673.5|19661.5|19673.3|19661.3|3
1744393310000|2025-04-11 17:41:50|19670.5|19658.5|19668.5|19656.5|19670.5|19658.5|19667.5|19655.5|13
1744393320000|2025-04-11 17:42:00|19667.5|19655.5|19673.5|19661.5|19673.5|19661.5|19667.5|19655.5|8
1744393330000|2025-04-11 17:42:10|19677|19665|19677|19665|19678|19666|19677|19665|19
1744393340000|2025-04-11 17:42:20|19674|19662|19672.5|19660.5|19674|19662|19672.3|19660.3|4
1744393350000|2025-04-11 17:42:30|19673.5|19661.5|19673.5|19661.5|19673.5|19661.5|19673.5|19661.5|0
1744393360000|2025-04-11 17:42:40|19673.3|19661.3|19673.5|19661.5|19673.5|19661.5|19672|19660|6
1744393370000|2025-04-11 17:42:50|19677|19665|19680.8|19668.8|19680.8|19668.8|19676.3|19664.3|4
1744393380000|2025-04-11 17:43:00|19679.5|19667.5|19674.5|19662.5|19679.5|19667.5|19673.5|19661.5|15
1744393390000|2025-04-11 17:43:10|19674.8|19662.8|19679.5|19667.5|19679.5|19667.5|19673.5|19661.5|3
1744393400000|2025-04-11 17:43:20|19678.3|19666.3|19680.8|19668.8|19680.8|19668.8|19677.3|19665.3|8
1744393410000|2025-04-11 17:43:30|19679.8|19667.8|19679.5|19667.5|19682|19670|19678.3|19666.3|19
1744393420000|2025-04-11 17:43:40|19679.3|19667.3|19678.5|19666.5|19679.5|19667.5|19677.3|19665.3|1
1744393430000|2025-04-11 17:43:50|19677|19665|19676|19664|19677.3|19665.3|19674.5|19662.5|5
1744393440000|2025-04-11 17:44:00|19683.3|19671.3|19684.5|19672.5|19685.8|19673.8|19682|19670|5
1744393450000|2025-04-11 17:44:10|19683.5|19671.5|19682|19670|19684.5|19672.5|19681.8|19669.8|3
1744393460000|2025-04-11 17:44:20|19681.8|19669.8|19681.8|19669.8|19682.8|19670.8|19677|19665|9
1744393470000|2025-04-11 17:44:30|19683|19671|19683.3|19671.3|19684.3|19672.3|19681.5|19669.5|2
1744393480000|2025-04-11 17:44:40|19684|19672|19684.3|19672.3|19684.3|19672.3|19684|19672|3
1744393490000|2025-04-11 17:44:50|19683.3|19671.3|19682|19670|19683.3|19671.3|19682|19670|9
1744393500000|2025-04-11 17:45:00|19679|19667|19678.8|19666.8|19679|19667|19678.8|19666.8|7
1744393510000|2025-04-11 17:45:10|19678|19666|19676.8|19664.8|19678|19666|19676.5|19664.5|5
1744393520000|2025-04-11 17:45:20|19677.5|19665.5|19676.8|19664.8|19678|19666|19676.8|19664.8|1
1744393530000|2025-04-11 17:45:30|19677.8|19665.8|19675.3|19663.3|19677.8|19665.8|19675.3|19663.3|4
1744393540000|2025-04-11 17:45:40|19671.8|19659.8|19672|19660|19673.3|19661.3|19670.8|19658.8|10
1744393550000|2025-04-11 17:45:50|19673.3|19661.3|19671.2|19659.2|19673.3|19661.3|19671|19659|14
1744393560000|2025-04-11 17:46:00|19672.3|19660.3|19668.5|19656.5|19672.3|19660.3|19668.5|19656.5|13
1744393570000|2025-04-11 17:46:10|19666.5|19654.5|19669.3|19657.3|19670.3|19658.3|19665.8|19653.8|30
1744393580000|2025-04-11 17:46:20|19670.3|19658.3|19665.3|19653.3|19673|19661|19665|19653|20
1744393590000|2025-04-11 17:46:30|19665|19653|19659.3|19647.3|19666.3|19654.3|19659.3|19647.3|27
1744393600000|2025-04-11 17:46:40|19660.5|19648.5|19660.5|19648.5|19660.5|19648.5|19659.3|19647.3|2
1744393610000|2025-04-11 17:46:50|19660.8|19648.8|19659.5|19647.5|19660.8|19648.8|19658|19646|5
1744393620000|2025-04-11 17:47:00|19658.5|19646.5|19661.8|19649.8|19661.8|19649.8|19654.5|19642.5|11
1744393630000|2025-04-11 17:47:10|19660.8|19648.8|19661.5|19649.5|19662.8|19650.8|19659.5|19647.5|3
1744393640000|2025-04-11 17:47:20|19664.3|19652.3|19665.3|19653.3|19666.3|19654.3|19664.3|19652.3|4
1744393650000|2025-04-11 17:47:30|19666.3|19654.3|19661.8|19649.8|19666.3|19654.3|19661.8|19649.8|8
1744393660000|2025-04-11 17:47:40|19661.5|19649.5|19656.5|19644.5|19661.8|19649.8|19656.5|19644.5|2
1744393670000|2025-04-11 17:47:50|19656.8|19644.8|19658.5|19646.5|19661.5|19649.5|19656.8|19644.8|13
1744393680000|2025-04-11 17:48:00|19657.5|19645.5|19661|19649|19662.3|19650.3|19657.5|19645.5|1
1744393690000|2025-04-11 17:48:10|19662|19650|19662|19650|19662|19650|19662|19650|4
1744393700000|2025-04-11 17:48:20|19661|19649|19659.8|19647.8|19661|19649|19659.8|19647.8|2
1744393710000|2025-04-11 17:48:30|19656.5|19644.5|19656.3|19644.3|19657.5|19645.5|19656.3|19644.3|24
1744393720000|2025-04-11 17:48:40|19655.3|19643.3|19656.5|19644.5|19656.5|19644.5|19655.3|19643.3|1
1744393730000|2025-04-11 17:48:50|19655.5|19643.5|19654|19642|19657.8|19645.8|19651.8|19639.8|9
1744393740000|2025-04-11 17:49:00|19655|19643|19654|19642|19655|19643|19654|19642|5
1744393750000|2025-04-11 17:49:10|19656.5|19644.5|19654|19642|19657.5|19644.5|19651.5|19637.5|23
1744393760000|2025-04-11 17:49:20|19653.8|19641.8|19652.8|19640.8|19654.8|19642.8|19652.8|19640.8|10
1744393770000|2025-04-11 17:49:30|19650.7|19638.7|19647|19635|19650.7|19638.7|19646|19634|66
1744393780000|2025-04-11 17:49:40|19646|19634|19649.3|19637.3|19649.3|19637.3|19646|19634|12
1744393790000|2025-04-11 17:49:50|19648|19636|19643|19631|19649.5|19637.5|19642.5|19630.5|26
1744393800000|2025-04-11 17:50:00|19642|19630|19644|19632|19644.3|19632.3|19641.8|19629.8|12
1744393810000|2025-04-11 17:50:10|19644.3|19632.3|19644.3|19632.3|19644.5|19632.5|19644|19632|4
1744393820000|2025-04-11 17:50:20|19643.2|19631.2|19646|19634|19647.2|19635.2|19642|19630|9
1744393830000|2025-04-11 17:50:30|19647|19635|19645|19633|19647|19635|19644.5|19632.5|5
1744393840000|2025-04-11 17:50:40|19644.7|19632.7|19642|19630|19648.2|19636.2|19642|19630|12
1744393850000|2025-04-11 17:50:50|19641|19629|19638.5|19626.5|19645|19633|19638.5|19626.5|11
1744393860000|2025-04-11 17:51:00|19639.5|19627.5|19639.5|19627.5|19639.5|19627.5|19638.2|19626.2|12
1744393870000|2025-04-11 17:51:10|19638.5|19626.5|19637|19625|19639.5|19627.5|19636|19624|7
1744393880000|2025-04-11 17:51:20|19637.5|19625.5|19637.2|19625.2|19638.5|19626.5|19637.2|19625.2|1
1744393890000|2025-04-11 17:51:30|19638.2|19626.2|19637|19625|19638.2|19626.2|19637|19625|9
1744393900000|2025-04-11 17:51:40|19637.2|19625.2|19639.5|19627.5|19641|19629|19637.2|19625.2|7
1744393910000|2025-04-11 17:51:50|19638.5|19626.5|19641.2|19629.2|19641.2|19629.2|19637.2|19625.2|35
1744393920000|2025-04-11 17:52:00|19642.5|19630.5|19641.2|19629.2|19643.7|19631.7|19641.2|19629.2|7
1744393930000|2025-04-11 17:52:10|19641.5|19629.5|19641.5|19629.5|19643.7|19631.7|19641.5|19629.5|14
1744393940000|2025-04-11 17:52:20|19639.2|19627.2|19636.7|19624.7|19639.2|19627.2|19636.2|19624.2|19
1744393950000|2025-04-11 17:52:30|19636.5|19624.5|19638|19626|19638|19626|19636.5|19624.5|38
1744393960000|2025-04-11 17:52:40|19636.9|19624.9|19640.5|19628.5|19640.5|19628.5|19636.9|19624.9|5
1744393970000|2025-04-11 17:52:50|19639.4|19627.4|19640.5|19628.5|19640.5|19628.5|19639.4|19627.4|0
1744393980000|2025-04-11 17:53:00|19639.4|19627.4|19639|19627|19639.4|19627.4|19639|19627|6
1744393990000|2025-04-11 17:53:10|19639.4|19627.4|19638.4|19626.4|19639.4|19627.4|19638.2|19626.2|2
1744394000000|2025-04-11 17:53:20|19638|19626|19638|19626|19638|19626|19638|19626|0
1744394010000|2025-04-11 17:53:30|19636.7|19624.7|19634.4|19622.4|19636.7|19624.7|19634.2|19622.2|21
1744394020000|2025-04-11 17:53:40|19634.2|19622.2|19635.4|19623.4|19635.5|19623.5|19634.2|19622.2|5
1744394040000|2025-04-11 17:54:00|19636.5|19624.5|19636.5|19624.5|19639.4|19627.4|19636.5|19624.5|12
1744394050000|2025-04-11 17:54:10|19637.9|19625.9|19637.5|19625.5|19640.4|19628.4|19635|19623|23
1744394060000|2025-04-11 17:54:20|19637.7|19625.7|19639|19627|19639.2|19627.2|19636.7|19624.7|3
1744394070000|2025-04-11 17:54:30|19640.4|19628.4|19639.2|19627.2|19640.4|19628.4|19639.2|19627.2|19
1744394080000|2025-04-11 17:54:40|19639.4|19627.4|19639.4|19627.4|19639.4|19627.4|19637.2|19625.2|2
1744394090000|2025-04-11 17:54:50|19639.2|19627.2|19637.9|19625.9|19641.9|19629.9|19637.9|19625.9|20
1744394100000|2025-04-11 17:55:00|19638.4|19626.4|19639.2|19627.2|19640.4|19628.4|19638.4|19626.4|16
1744394110000|2025-04-11 17:55:10|19639.4|19627.4|19641.9|19629.9|19641.9|19629.9|19639.2|19627.2|7
1744394120000|2025-04-11 17:55:20|19639.4|19627.4|19640.4|19628.4|19640.4|19628.4|19639.4|19627.4|2
1744394130000|2025-04-11 17:55:30|19641.5|19629.5|19641.9|19629.9|19641.9|19629.9|19641.5|19629.5|3
1744394140000|2025-04-11 17:55:40|19641.7|19629.7|19637.9|19625.9|19641.7|19629.7|19637.9|19625.9|23
1744394150000|2025-04-11 17:55:50|19634.2|19622.2|19627.9|19615.9|19634.2|19622.2|19627.9|19615.9|13
1744394160000|2025-04-11 17:56:00|19629|19617|19630.4|19618.4|19631.5|19619.5|19629|19617|14
1744394170000|2025-04-11 17:56:10|19629.4|19617.4|19626.9|19614.9|19629.4|19617.4|19626.7|19614.7|4
1744394180000|2025-04-11 17:56:20|19625.4|19613.4|19624.2|19612.2|19625.7|19613.7|19623.9|19611.9|10
1744394190000|2025-04-11 17:56:30|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|19623.9|19611.9|2
1744394200000|2025-04-11 17:56:40|19622.9|19610.9|19624.2|19612.2|19625.4|19613.4|19622.9|19610.9|20
1744394210000|2025-04-11 17:56:50|19624.4|19612.4|19626.9|19614.9|19626.9|19614.9|19624.2|19612.2|20
1744394220000|2025-04-11 17:57:00|19626.7|19614.7|19626.9|19614.9|19629.2|19617.2|19626.4|19614.4|21
1744394230000|2025-04-11 17:57:10|19626.4|19614.4|19626.4|19614.4|19626.9|19614.9|19625.4|19613.4|11
1744394240000|2025-04-11 17:57:20|19626.7|19614.7|19630.2|19618.2|19630.4|19618.4|19626.7|19614.7|36
1744394250000|2025-04-11 17:57:30|19630.4|19618.4|19631.4|19619.4|19634.2|19622.2|19629.4|19617.4|20
1744394260000|2025-04-11 17:57:40|19633.9|19621.9|19631.9|19619.9|19633.9|19621.9|19631.7|19619.7|12
1744394270000|2025-04-11 17:57:50|19631.7|19619.7|19627.9|19615.9|19631.7|19619.7|19627.9|19615.9|5
1744394280000|2025-04-11 17:58:00|19626.9|19614.9|19628.2|19616.2|19629.4|19617.4|19622.9|19610.9|24
1744394290000|2025-04-11 17:58:10|19629.2|19617.2|19629.2|19617.2|19629.2|19617.2|19629.2|19617.2|2
1744394300000|2025-04-11 17:58:20|19627.9|19615.9|19629.2|19617.2|19629.2|19617.2|19627.9|19615.9|20
1744394310000|2025-04-11 17:58:30|19628.7|19616.7|19626.9|19614.9|19629.2|19617.2|19626.4|19614.4|12
1744394320000|2025-04-11 17:58:40|19627.2|19615.2|19626.9|19614.9|19627.2|19615.2|19626.9|19614.9|1
1744394330000|2025-04-11 17:58:50|19627.2|19615.2|19626.7|19614.7|19627.2|19615.2|19626.7|19614.7|1
1744394340000|2025-04-11 17:59:00|19626.9|19614.9|19636.2|19624.2|19636.2|19624.2|19626.9|19614.9|41
1744394350000|2025-04-11 17:59:10|19635.7|19623.7|19642|19630|19642|19630|19635.5|19623.5|60
1744394360000|2025-04-11 17:59:20|19641.8|19629.8|19642.2|19630.2|19642.2|19630.2|19640.2|19628.2|90
1744394370000|2025-04-11 17:59:30|19642.5|19630.5|19625.2|19613.2|19642.5|19630.5|19625.2|19613.2|140
1744394380000|2025-04-11 17:59:40|19623.2|19611.2|19625.7|19613.7|19628.2|19616.2|19623.2|19611.2|93
1744394390000|2025-04-11 17:59:50|19626|19614|19626.2|19614.2|19628.7|19616.7|19623.9|19611.9|112
1744394400000|2025-04-11 18:00:00|19628.7|19616.7|19628.5|19616.5|19631.4|19619.4|19626.2|19614.2|44
1744394410000|2025-04-11 18:00:10|19628.7|19616.7|19628.5|19616.5|19628.9|19616.9|19628.5|19616.5|6
1744394420000|2025-04-11 18:00:20|19627.4|19615.4|19626|19614|19627.4|19615.4|19626|19614|9
1744394430000|2025-04-11 18:00:30|19627.2|19615.2|19627.2|19615.2|19627.2|19615.2|19624.9|19612.9|37
1744394440000|2025-04-11 18:00:40|19626.2|19614.2|19623.7|19611.7|19626.2|19614.2|19623.7|19611.7|16
1744394450000|2025-04-11 18:00:50|19623.5|19611.5|19621.5|19609.5|19623.5|19611.5|19620.7|19608.7|25
1744394460000|2025-04-11 18:01:00|19618.5|19606.5|19620.7|19608.7|19621|19609|19618|19606|10
1744394470000|2025-04-11 18:01:10|19620.5|19608.5|19619.7|19607.7|19620.7|19608.7|19619.5|19607.5|2
1744394480000|2025-04-11 18:01:20|19619.9|19607.9|19615.9|19603.9|19619.9|19607.9|19615.9|19603.9|20
1744394490000|2025-04-11 18:01:30|19618|19606|19618.4|19606.4|19618.4|19606.4|19615.9|19603.9|20
1744394500000|2025-04-11 18:01:40|19618.7|19606.7|19622|19610|19622|19610|19618.7|19606.7|22
1744394510000|2025-04-11 18:01:50|19622.2|19610.2|19617.4|19605.4|19622.2|19610.2|19617.4|19605.4|21
1744394520000|2025-04-11 18:02:00|19618.4|19606.4|19616.2|19604.2|19619.7|19607.7|19616.2|19604.2|8
1744394530000|2025-04-11 18:02:10|19618.7|19606.7|19614.2|19602.2|19618.7|19606.7|19614.2|19602.2|13
1744394540000|2025-04-11 18:02:20|19611.4|19599.4|19609.2|19597.2|19611.4|19599.4|19607.9|19595.9|14
1744394550000|2025-04-11 18:02:30|19613.9|19601.9|19610.2|19598.2|19613.9|19601.9|19610.2|19598.2|10
1744394560000|2025-04-11 18:02:40|19609.2|19597.2|19603.9|19591.9|19609.2|19597.2|19603.9|19591.9|23
1744394570000|2025-04-11 18:02:50|19606.4|19594.4|19612.9|19600.9|19612.9|19600.9|19606.4|19594.4|41
1744394580000|2025-04-11 18:03:00|19613.9|19601.9|19608.9|19596.9|19613.9|19601.9|19608.9|19596.9|7
1744394590000|2025-04-11 18:03:10|19608.7|19596.7|19608.9|19596.9|19610.2|19598.2|19607.7|19595.7|19
1744394600000|2025-04-11 18:03:20|19607.9|19595.9|19606.4|19594.4|19607.9|19595.9|19606.4|19594.4|7
1744394610000|2025-04-11 18:03:30|19607.4|19595.4|19607.9|19595.9|19608.9|19596.9|19607.4|19595.4|2
1744394620000|2025-04-11 18:03:40|19608.9|19596.9|19608.7|19596.7|19609.9|19597.9|19607.4|19595.4|12
1744394630000|2025-04-11 18:03:50|19609.7|19597.7|19609.2|19597.2|19611.2|19599.2|19607.7|19595.7|10
1744394640000|2025-04-11 18:04:00|19610.9|19598.9|19609.4|19597.4|19612.1|19600.1|19609.4|19597.4|29
1744394650000|2025-04-11 18:04:10|19610.2|19598.2|19611.4|19599.4|19613.9|19601.9|19610.2|19598.2|41
1744394660000|2025-04-11 18:04:20|19610.4|19598.4|19614.4|19602.4|19614.4|19602.4|19609.4|19597.4|18
1744394670000|2025-04-11 18:04:30|19614.2|19602.2|19611.4|19599.4|19614.2|19602.2|19610.4|19598.4|23
1744394680000|2025-04-11 18:04:40|19610.7|19598.7|19611.4|19599.4|19611.4|19599.4|19610.2|19598.2|15
1744394690000|2025-04-11 18:04:50|19610.2|19598.2|19608.9|19596.9|19612.9|19600.9|19608.9|19596.9|24
1744394700000|2025-04-11 18:05:00|19609.2|19597.2|19609.2|19597.2|19609.2|19597.2|19609.2|19597.2|0
1744637400000|2025-04-14 13:30:00|19669.8|19657.8|19654.5|19642.5|19701.5|19671.5|19653.2|19641.2|95
1744637410000|2025-04-14 13:30:10|19659.2|19647.2|19646.3|19634.3|19659.2|19647.2|19643.5|19631.5|36
1744637420000|2025-04-14 13:30:20|19647.9|19635.9|19658.8|19646.8|19659.8|19647.8|19646|19634|29
1744637430000|2025-04-14 13:30:30|19660.1|19648.1|19659.1|19647.1|19660.1|19648.1|19653.8|19641.8|22
1744637440000|2025-04-14 13:30:40|19658.8|19646.8|19656.9|19644.9|19661.9|19649.9|19656.3|19644.3|16
1744637450000|2025-04-14 13:30:50|19656.3|19644.3|19671|19659|19671|19659|19656|19644|72
1744637460000|2025-04-14 13:31:00|19672.9|19660.9|19676.7|19664.7|19683.2|19671.2|19669.8|19657.8|59
1744637470000|2025-04-14 13:31:10|19677.6|19665.6|19689.2|19677.2|19689.8|19677.8|19672|19660|47
1744637480000|2025-04-14 13:31:20|19689.5|19677.5|19704|19692|19705.6|19693.6|19687|19675|162
1744637490000|2025-04-14 13:31:30|19704.3|19692.3|19705.8|19693.8|19706.1|19694.1|19695.2|19683.2|96
1744637500000|2025-04-14 13:31:40|19711.1|19699.1|19710.8|19698.8|19713.3|19701.3|19703|19691|42
1744637510000|2025-04-14 13:31:50|19708.9|19696.9|19709|19697|19711.8|19699.8|19701.8|19689.8|107
1744637520000|2025-04-14 13:32:00|19707.1|19695.1|19712.1|19700.1|19716.8|19704.8|19704.6|19692.6|32
1744637530000|2025-04-14 13:32:10|19712.7|19700.7|19711.8|19699.8|19723.7|19711.7|19711.8|19699.8|55
1744637540000|2025-04-14 13:32:20|19708.9|19696.9|19716.8|19704.8|19724|19712|19706.4|19694.4|69
1744637550000|2025-04-14 13:32:30|19715.8|19703.8|19725.5|19713.5|19725.5|19713.5|19714.9|19702.9|36
1744637560000|2025-04-14 13:32:40|19725.8|19713.8|19720.8|19708.8|19726.8|19714.8|19719.3|19707.3|36
1744637570000|2025-04-14 13:32:50|19723|19711|19713|19701|19723|19711|19712.7|19700.7|30
1744637580000|2025-04-14 13:33:00|19714.3|19702.3|19709.9|19697.9|19714.3|19702.3|19709.6|19697.6|12
1744637590000|2025-04-14 13:33:10|19708.6|19696.6|19709.3|19697.3|19709.6|19697.6|19705.5|19693.5|11
1744637600000|2025-04-14 13:33:20|19708.3|19696.3|19713.3|19701.3|19713.3|19701.3|19708.3|19696.3|20
1744637610000|2025-04-14 13:33:30|19710.8|19698.8|19703.3|19691.3|19710.8|19698.8|19703|19691|24
1744637620000|2025-04-14 13:33:40|19704.9|19692.9|19704.6|19692.6|19704.9|19692.9|19702.7|19690.7|26
1744637630000|2025-04-14 13:33:50|19705.5|19693.5|19714|19702|19715.2|19703.2|19703.3|19691.3|39
1744637640000|2025-04-14 13:34:00|19706.8|19694.8|19702.7|19690.7|19706.8|19694.8|19702.4|19690.4|93
1744637650000|2025-04-14 13:34:10|19704.9|19692.9|19707.1|19695.1|19707.7|19695.7|19704.6|19692.6|34
1744637660000|2025-04-14 13:34:20|19708.1|19696.1|19711.2|19699.2|19711.2|19699.2|19706.8|19694.8|12
1744637670000|2025-04-14 13:34:30|19710.6|19698.6|19726.5|19714.5|19729|19717|19710.6|19698.6|57
1744637680000|2025-04-14 13:34:40|19725.6|19713.6|19728.4|19716.4|19728.4|19716.4|19722.5|19710.5|21
1744637690000|2025-04-14 13:34:50|19728.1|19716.1|19726.5|19714.5|19728.1|19716.1|19726.5|19714.5|12
1744637700000|2025-04-14 13:35:00|19726.2|19714.2|19735|19723|19737.2|19725.2|19726.2|19714.2|108
1744637710000|2025-04-14 13:35:10|19733.7|19721.7|19731.5|19719.5|19734|19722|19730.6|19718.6|10
1744637720000|2025-04-14 13:35:20|19731.2|19719.2|19743.8|19731.8|19743.8|19731.8|19731.2|19719.2|43
1744637730000|2025-04-14 13:35:30|19741.6|19729.6|19739.4|19727.4|19742.8|19730.8|19739.4|19727.4|26
1744637740000|2025-04-14 13:35:40|19740.3|19728.3|19741.9|19729.9|19742.8|19730.8|19734.1|19722.1|36
1744637750000|2025-04-14 13:35:50|19741.6|19729.6|19741.3|19729.3|19742.5|19730.5|19736.9|19724.9|13
1744637760000|2025-04-14 13:36:00|19740.3|19728.3|19738.4|19726.4|19740.3|19728.3|19735.9|19723.9|28
1744637770000|2025-04-14 13:36:10|19735.9|19723.9|19717.8|19705.8|19736.5|19724.5|19717.8|19705.8|51
1744637780000|2025-04-14 13:36:20|19718.1|19706.1|19718.7|19706.7|19722.5|19710.5|19714.6|19702.6|106
1744637790000|2025-04-14 13:36:30|19718.1|19706.1|19706.5|19694.5|19718.1|19706.1|19706.5|19694.5|83
1744637800000|2025-04-14 13:36:40|19705.9|19693.9|19711.5|19699.5|19718.7|19706.7|19705.9|19693.9|101
1744637810000|2025-04-14 13:36:50|19712.4|19700.4|19718.7|19706.7|19718.7|19706.7|19712.4|19700.4|31
1744637820000|2025-04-14 13:37:00|19716.5|19704.5|19714|19702|19718.7|19706.7|19714|19702|17
1744637830000|2025-04-14 13:37:10|19714.3|19702.3|19694.9|19682.9|19714.3|19702.3|19694.9|19682.9|13
1744637840000|2025-04-14 13:37:20|19695.8|19683.8|19694.9|19682.9|19697.4|19685.4|19692.1|19680.1|12
1744637850000|2025-04-14 13:37:30|19692.4|19680.4|19694.6|19682.6|19694.9|19682.9|19689.9|19677.9|12
1744637860000|2025-04-14 13:37:40|19694.3|19682.3|19698.3|19686.3|19700.8|19688.8|19694.3|19682.3|5
1744637870000|2025-04-14 13:37:50|19700.5|19688.5|19697.4|19685.4|19703.3|19691.3|19697.1|19685.1|24
1744637880000|2025-04-14 13:38:00|19694.9|19682.9|19692.7|19680.7|19695.5|19683.5|19691.1|19679.1|22
1744637890000|2025-04-14 13:38:10|19694.6|19682.6|19693|19681|19697.4|19685.4|19692.7|19680.7|27
1744637900000|2025-04-14 13:38:20|19692.7|19680.7|19689.2|19677.2|19692.7|19680.7|19687|19675|13
1744637910000|2025-04-14 13:38:30|19688.9|19676.9|19693.9|19681.9|19694.9|19682.9|19686.7|19674.7|22
1744637920000|2025-04-14 13:38:40|19690.8|19678.8|19701.1|19689.1|19701.1|19689.1|19690.8|19678.8|7
1744637930000|2025-04-14 13:38:50|19702|19690|19697.3|19685.3|19702|19690|19697.3|19685.3|4
1744637940000|2025-04-14 13:39:00|19698.3|19686.3|19700.8|19688.8|19703.9|19691.9|19694.9|19682.9|17
1744637950000|2025-04-14 13:39:10|19700.5|19688.5|19703|19691|19703|19691|19700.5|19688.5|16
1744637960000|2025-04-14 13:39:20|19700.8|19688.8|19710.8|19698.8|19710.8|19698.8|19700.8|19688.8|14
1744637970000|2025-04-14 13:39:30|19708.3|19696.3|19707.1|19695.1|19708.3|19696.3|19704.9|19692.9|4
1744637980000|2025-04-14 13:39:40|19707.4|19695.4|19705.8|19693.8|19707.4|19695.4|19702.4|19690.4|6
1744637990000|2025-04-14 13:39:50|19703.9|19691.9|19702.1|19690.1|19703.9|19691.9|19699.9|19687.9|15
1744638000000|2025-04-14 13:40:00|19702.4|19690.4|19704.9|19692.9|19708.3|19696.3|19701.1|19689.1|22
1744638010000|2025-04-14 13:40:10|19704.3|19692.3|19711.5|19699.5|19713.7|19701.7|19703.3|19691.3|17
1744638020000|2025-04-14 13:40:20|19713.7|19701.7|19710.2|19698.2|19713.7|19701.7|19710.2|19698.2|11
1744638030000|2025-04-14 13:40:30|19710.5|19698.5|19721.2|19709.2|19722.4|19710.4|19710.2|19698.2|35
1744638040000|2025-04-14 13:40:40|19720.6|19708.6|19715.5|19703.5|19720.6|19708.6|19714.2|19702.2|5
1744638050000|2025-04-14 13:40:50|19715.8|19703.8|19703.9|19691.9|19715.8|19703.8|19703.9|19691.9|13
1744638060000|2025-04-14 13:41:00|19703.3|19691.3|19687.3|19675.3|19703.3|19691.3|19687.3|19675.3|29
1744638070000|2025-04-14 13:41:10|19686.4|19674.4|19692.3|19680.3|19693.9|19681.9|19678.9|19666.9|32
1744638080000|2025-04-14 13:41:20|19697.3|19685.3|19694.8|19682.8|19698.6|19686.6|19690.1|19678.1|36
1744638090000|2025-04-14 13:41:30|19693.9|19681.9|19696|19684|19699.2|19687.2|19693.9|19681.9|15
1744638100000|2025-04-14 13:41:40|19695.7|19683.7|19697.3|19685.3|19697.3|19685.3|19694.8|19682.8|6
1744638110000|2025-04-14 13:41:50|19702|19690|19702.9|19690.9|19702.9|19690.9|19701|19689|5
1744638120000|2025-04-14 13:42:00|19705.8|19693.8|19711.7|19699.7|19714.5|19702.5|19705.8|19693.8|41
1744638130000|2025-04-14 13:42:10|19711|19699|19718.3|19706.3|19718.9|19706.9|19710.4|19698.4|38
1744638140000|2025-04-14 13:42:20|19718.6|19706.6|19724.8|19712.8|19724.8|19712.8|19718.6|19706.6|7
1744638150000|2025-04-14 13:42:30|19728.3|19716.3|19728.3|19716.3|19729.8|19717.8|19727|19715|24
1744638160000|2025-04-14 13:42:40|19727.3|19715.3|19719.2|19707.2|19727.3|19715.3|19719.2|19707.2|4
1744638170000|2025-04-14 13:42:50|19719.5|19707.5|19720.5|19708.5|19720.8|19708.8|19719.2|19707.2|0
1744638180000|2025-04-14 13:43:00|19720.8|19708.8|19734|19722|19734|19722|19720.8|19708.8|28
1744638190000|2025-04-14 13:43:10|19736.5|19724.5|19729.6|19717.6|19737.4|19725.4|19728.6|19716.6|16
1744638200000|2025-04-14 13:43:20|19729.3|19717.3|19733|19721|19733|19721|19725.5|19713.5|12
1744638210000|2025-04-14 13:43:30|19732.1|19720.1|19720.2|19708.2|19732.1|19720.1|19720.2|19708.2|6
1744638220000|2025-04-14 13:43:40|19719.2|19707.2|19716.1|19704.1|19719.2|19707.2|19715.2|19703.2|19
1744638230000|2025-04-14 13:43:50|19715.2|19703.2|19708.3|19696.3|19715.2|19703.2|19708.3|19696.3|47
1744638240000|2025-04-14 13:44:00|19707.3|19695.3|19708.3|19696.3|19708.3|19696.3|19707.3|19695.3|3
1744638250000|2025-04-14 13:44:10|19709.8|19697.8|19692.9|19680.9|19710.8|19698.8|19692.9|19680.9|33
1744638260000|2025-04-14 13:44:20|19692.6|19680.6|19688.5|19676.5|19692.6|19680.6|19686|19674|29
1744638270000|2025-04-14 13:44:30|19687.2|19675.2|19686.3|19674.3|19690|19678|19682.8|19670.8|39
1744638280000|2025-04-14 13:44:40|19685.3|19673.3|19690|19678|19690|19678|19685.3|19673.3|22
1744638290000|2025-04-14 13:44:50|19690.3|19678.3|19688.8|19676.8|19691.3|19679.3|19688.8|19676.8|22
1744638300000|2025-04-14 13:45:00|19689.1|19677.1|19689.4|19677.4|19698.8|19686.8|19687.8|19675.8|60
1744638310000|2025-04-14 13:45:10|19690.3|19678.3|19688.8|19676.8|19690.3|19678.3|19684.4|19672.4|22
1744638320000|2025-04-14 13:45:20|19689.1|19677.1|19687.8|19675.8|19692.5|19680.5|19687.8|19675.8|17
1744638330000|2025-04-14 13:45:30|19686.3|19674.3|19687.2|19675.2|19691|19679|19685.3|19673.3|30
1744638340000|2025-04-14 13:45:40|19689.7|19677.7|19679.7|19667.7|19690.7|19678.7|19678.7|19666.7|47
1744638350000|2025-04-14 13:45:50|19681.9|19669.9|19681.9|19669.9|19683.1|19671.1|19677.8|19665.8|40
1744638360000|2025-04-14 13:46:00|19680.9|19668.9|19679.7|19667.7|19680.9|19668.9|19679.7|19667.7|8
1744638370000|2025-04-14 13:46:10|19678.7|19666.7|19674|19662|19679.7|19667.7|19671.8|19659.8|37
1744638380000|2025-04-14 13:46:20|19673.7|19661.7|19665.9|19653.9|19674|19662|19665.9|19653.9|12
1744638390000|2025-04-14 13:46:30|19664.7|19652.7|19664.7|19652.7|19667.2|19655.2|19663.4|19651.4|9
1744638400000|2025-04-14 13:46:40|19663.4|19651.4|19665.9|19653.9|19665.9|19653.9|19661.6|19649.6|72
1744638410000|2025-04-14 13:46:50|19665.3|19653.3|19666.3|19654.3|19667.8|19655.8|19663.1|19651.1|27
1744638420000|2025-04-14 13:47:00|19665.3|19653.3|19663.1|19651.1|19666.3|19654.3|19663.1|19651.1|5
1744638430000|2025-04-14 13:47:10|19661.9|19649.9|19665.7|19653.7|19665.7|19653.7|19657.8|19645.8|59
1744638440000|2025-04-14 13:47:20|19664.7|19652.7|19665.7|19653.7|19667.2|19655.2|19664.7|19652.7|10
1744638450000|2025-04-14 13:47:30|19663.5|19651.5|19668.2|19656.2|19668.2|19656.2|19663.5|19651.5|8
1744638460000|2025-04-14 13:47:40|19667.2|19655.2|19661.3|19649.3|19667.2|19655.2|19661.3|19649.3|4
1744638470000|2025-04-14 13:47:50|19661|19649|19662.2|19650.2|19662.5|19650.5|19658.8|19646.8|17
1744638480000|2025-04-14 13:48:00|19662.5|19650.5|19662.2|19650.2|19663.5|19651.5|19661|19649|7
1744638490000|2025-04-14 13:48:10|19663.2|19651.2|19662.2|19650.2|19663.2|19651.2|19662.2|19650.2|2
1744638500000|2025-04-14 13:48:20|19661.3|19649.3|19660|19648|19662.2|19650.2|19658.8|19646.8|34
1744638510000|2025-04-14 13:48:30|19661.3|19649.3|19662.5|19650.5|19664.7|19652.7|19661.3|19649.3|4
1744638520000|2025-04-14 13:48:40|19662.2|19650.2|19660.3|19648.3|19662.2|19650.2|19660.3|19648.3|7
1744638540000|2025-04-14 13:49:00|19657.8|19645.8|19663.8|19651.8|19665.3|19653.3|19657.8|19645.8|29
1744638550000|2025-04-14 13:49:10|19663.5|19651.5|19659.4|19647.4|19663.5|19651.5|19659.4|19647.4|4
1744638560000|2025-04-14 13:49:20|19662.5|19650.5|19667.2|19655.2|19668.8|19656.8|19662.5|19650.5|28
1744638570000|2025-04-14 13:49:30|19667.5|19655.5|19663.8|19651.8|19669.7|19657.7|19663.8|19651.8|7
1744638580000|2025-04-14 13:49:40|19669.7|19657.7|19662.8|19650.8|19670.7|19658.7|19662.8|19650.8|36
1744638590000|2025-04-14 13:49:50|19669.7|19657.7|19671.6|19659.6|19672.9|19660.9|19669.7|19657.7|28
1744638600000|2025-04-14 13:50:00|19669.7|19657.7|19675.4|19663.4|19676.7|19664.7|19669.1|19657.1|9
1744638610000|2025-04-14 13:50:10|19676.7|19664.7|19683.5|19671.5|19687.9|19675.9|19676.7|19664.7|17
1744638620000|2025-04-14 13:50:20|19686|19674|19681|19669|19686|19674|19681|19669|6
1744638630000|2025-04-14 13:50:30|19680.1|19668.1|19681|19669|19685.4|19673.4|19680.1|19668.1|8
1744638640000|2025-04-14 13:50:40|19680.7|19668.7|19682.6|19670.6|19685.4|19673.4|19680.4|19668.4|30
1744638650000|2025-04-14 13:50:50|19682.9|19670.9|19676.3|19664.3|19682.9|19670.9|19675.4|19663.4|10
1744638660000|2025-04-14 13:51:00|19678.2|19666.2|19672.9|19660.9|19678.2|19666.2|19671|19659|8
1744638670000|2025-04-14 13:51:10|19673.2|19661.2|19675.7|19663.7|19677|19665|19673.2|19661.2|6
1744638680000|2025-04-14 13:51:20|19675.4|19663.4|19675.4|19663.4|19675.4|19663.4|19674.2|19662.2|2
1744638690000|2025-04-14 13:51:30|19675.7|19663.7|19677.9|19665.9|19682.9|19670.9|19675.4|19663.4|10
1744638700000|2025-04-14 13:51:40|19679.2|19667.2|19674.5|19662.5|19679.2|19667.2|19674.5|19662.5|1
1744638710000|2025-04-14 13:51:50|19673.5|19661.5|19678.5|19666.5|19678.5|19666.5|19673.5|19661.5|6
1744638720000|2025-04-14 13:52:00|19678.2|19666.2|19689.2|19677.2|19689.5|19677.5|19678.2|19666.2|4
1744638730000|2025-04-14 13:52:10|19691.7|19679.7|19695.4|19683.4|19695.4|19683.4|19691.4|19679.4|12
1744638740000|2025-04-14 13:52:20|19694.8|19682.8|19696.4|19684.4|19696.4|19684.4|19694.2|19682.2|4
1744638750000|2025-04-14 13:52:30|19696.7|19684.7|19691|19679|19697.9|19685.9|19691|19679|27
1744638760000|2025-04-14 13:52:40|19691.3|19679.3|19683.5|19671.5|19691.6|19679.6|19682|19670|7
1744638770000|2025-04-14 13:52:50|19685.1|19673.1|19688.5|19676.5|19692|19680|19685.1|19673.1|12
1744638780000|2025-04-14 13:53:00|19688.2|19676.2|19687|19675|19688.2|19676.2|19685.7|19673.7|0
1744638790000|2025-04-14 13:53:10|19689.5|19677.5|19691|19679|19693.2|19681.2|19689.5|19677.5|7
1744638800000|2025-04-14 13:53:20|19690.7|19678.7|19694.5|19682.5|19694.5|19682.5|19690.4|19678.4|1
1744638810000|2025-04-14 13:53:30|19692.3|19680.3|19688.5|19676.5|19692.3|19680.3|19686|19674|4
1744638820000|2025-04-14 13:53:40|19687.3|19675.3|19691.6|19679.6|19692|19680|19687.3|19675.3|10
1744638830000|2025-04-14 13:53:50|19690.1|19678.1|19689.8|19677.8|19690.1|19678.1|19689.8|19677.8|0
1744638840000|2025-04-14 13:54:00|19686.9|19674.9|19687.5|19675.5|19690|19678|19686.6|19674.6|16
1744638850000|2025-04-14 13:54:10|19690.3|19678.3|19696.9|19684.9|19698.2|19686.2|19687.5|19675.5|36
1744638860000|2025-04-14 13:54:20|19695|19683|19691.6|19679.6|19696|19684|19691.6|19679.6|10
1744638870000|2025-04-14 13:54:30|19691.3|19679.3|19690|19678|19692.5|19680.5|19690|19678|8
1744638880000|2025-04-14 13:54:40|19691|19679|19686|19674|19691.3|19679.3|19686|19674|15
1744638890000|2025-04-14 13:54:50|19687.2|19675.2|19683.5|19671.5|19687.2|19675.2|19683.5|19671.5|0
1744638900000|2025-04-14 13:55:00|19684.4|19672.4|19684.4|19672.4|19684.7|19672.7|19684.4|19672.4|0
1744638910000|2025-04-14 13:55:10|19684.7|19672.7|19684.4|19672.4|19684.7|19672.7|19684.4|19672.4|0
1744638920000|2025-04-14 13:55:20|19682.5|19670.5|19683.5|19671.5|19683.5|19671.5|19682.5|19670.5|4
1744638930000|2025-04-14 13:55:30|19682.2|19670.2|19682.2|19670.2|19682.2|19670.2|19681.6|19669.6|4
1744638940000|2025-04-14 13:55:40|19681.9|19669.9|19692.3|19680.3|19692.6|19680.6|19681.9|19669.9|17
1744638950000|2025-04-14 13:55:50|19692.6|19680.6|19691.3|19679.3|19693.5|19681.5|19691.3|19679.3|3
1744638960000|2025-04-14 13:56:00|19690.7|19678.7|19693.2|19681.2|19693.8|19681.8|19689.8|19677.8|9
1744638980000|2025-04-14 13:56:20|19693.5|19681.5|19695.7|19683.7|19695.7|19683.7|19693.5|19681.5|5
1744638990000|2025-04-14 13:56:30|19693.2|19681.2|19692|19680|19694.5|19682.5|19690.7|19678.7|9
1744639000000|2025-04-14 13:56:40|19691.7|19679.7|19689.5|19677.5|19691.7|19679.7|19689.5|19677.5|3
1744639010000|2025-04-14 13:56:50|19688.5|19676.5|19688.2|19676.2|19688.5|19676.5|19686.7|19674.7|2
1744639020000|2025-04-14 13:57:00|19687.3|19675.3|19685.4|19673.4|19688.5|19676.5|19685.4|19673.4|4
1744639030000|2025-04-14 13:57:10|19682.9|19670.9|19680.4|19668.4|19682.9|19670.9|19680.4|19668.4|1
1744639040000|2025-04-14 13:57:20|19681.3|19669.3|19677.9|19665.9|19681.9|19669.9|19677.9|19665.9|2
1744639050000|2025-04-14 13:57:30|19678.2|19666.2|19678.5|19666.5|19680.7|19668.7|19678.2|19666.2|7
1744639060000|2025-04-14 13:57:40|19679.4|19667.4|19680.7|19668.7|19681|19669|19678.5|19666.5|0
1744639070000|2025-04-14 13:57:50|19681|19669|19671.9|19659.9|19681|19669|19671.9|19659.9|6
1744639080000|2025-04-14 13:58:00|19673.8|19661.8|19674.4|19662.4|19674.4|19662.4|19671.9|19659.9|11
1744639090000|2025-04-14 13:58:10|19676.3|19664.3|19677.9|19665.9|19677.9|19665.9|19676.3|19664.3|1
1744639100000|2025-04-14 13:58:20|19680.4|19668.4|19677.9|19665.9|19681.6|19669.6|19677.9|19665.9|4
1744639110000|2025-04-14 13:58:30|19678.5|19666.5|19677.9|19665.9|19678.5|19666.5|19677.9|19665.9|1
1744639120000|2025-04-14 13:58:40|19679.8|19667.8|19693.2|19681.2|19693.2|19681.2|19677.9|19665.9|14
1744639130000|2025-04-14 13:58:50|19694.2|19682.2|19688.2|19676.2|19694.2|19682.2|19688.2|19676.2|13
1744639140000|2025-04-14 13:59:00|19686.3|19674.3|19677.9|19665.9|19688.5|19676.5|19677.9|19665.9|19
1744639150000|2025-04-14 13:59:10|19677.3|19665.3|19677.9|19665.9|19677.9|19665.9|19677.3|19665.3|6
1744639160000|2025-04-14 13:59:20|19677.6|19665.6|19676.3|19664.3|19677.6|19665.6|19676.3|19664.3|7
1744639170000|2025-04-14 13:59:30|19675.4|19663.4|19675.4|19663.4|19675.4|19663.4|19673.8|19661.8|5
1744639180000|2025-04-14 13:59:40|19678.8|19666.8|19687.6|19675.6|19688.8|19676.8|19678.8|19666.8|10
1744639190000|2025-04-14 13:59:50|19687.3|19675.3|19694.8|19682.8|19694.8|19682.8|19687.3|19675.3|11
1744639200000|2025-04-14 14:00:00|19695.7|19683.7|19707.9|19695.9|19707.9|19695.9|19695.7|19683.7|23
1744639210000|2025-04-14 14:00:10|19707.6|19695.6|19710.7|19698.7|19710.7|19698.7|19707.6|19695.6|6
1744639220000|2025-04-14 14:00:20|19709.2|19697.2|19704.8|19692.8|19709.2|19697.2|19704.8|19692.8|3
1744639230000|2025-04-14 14:00:30|19702.3|19690.3|19697.3|19685.3|19703.2|19691.2|19696.3|19684.3|8
1744639240000|2025-04-14 14:00:40|19697.6|19685.6|19689.1|19677.1|19697.6|19685.6|19689.1|19677.1|10
1744639250000|2025-04-14 14:00:50|19688.8|19676.8|19685.4|19673.4|19688.8|19676.8|19685.4|19673.4|0
1744639260000|2025-04-14 14:01:00|19682.9|19670.9|19677.9|19665.9|19682.9|19670.9|19677.9|19665.9|13
1744639270000|2025-04-14 14:01:10|19678.8|19666.8|19680.4|19668.4|19680.4|19668.4|19678.5|19666.5|6
1744639280000|2025-04-14 14:01:20|19680.7|19668.7|19685.4|19673.4|19685.4|19673.4|19679.4|19667.4|4
1744639290000|2025-04-14 14:01:30|19684.4|19672.4|19684.4|19672.4|19684.4|19672.4|19684.1|19672.1|0
1744639300000|2025-04-14 14:01:40|19681.9|19669.9|19684.4|19672.4|19684.4|19672.4|19681.9|19669.9|8
1744639310000|2025-04-14 14:01:50|19684.1|19672.1|19681.9|19669.9|19684.1|19672.1|19681|19669|4
1744639320000|2025-04-14 14:02:00|19682.5|19670.5|19683.5|19671.5|19684.4|19672.4|19681.9|19669.9|7
1744639330000|2025-04-14 14:02:10|19681.6|19669.6|19692.9|19680.9|19692.9|19680.9|19678.5|19666.5|28
1744639340000|2025-04-14 14:02:20|19696.6|19684.6|19695.7|19683.7|19696.6|19684.6|19695.4|19683.4|13
1744639350000|2025-04-14 14:02:30|19696.9|19684.9|19692.9|19680.9|19696.9|19684.9|19692.9|19680.9|2
1744639360000|2025-04-14 14:02:40|19691|19679|19690.7|19678.7|19691|19679|19690.4|19678.4|0
1744639370000|2025-04-14 14:02:50|19690.4|19678.4|19686|19674|19691.9|19679.9|19683.5|19671.5|8
1744639380000|2025-04-14 14:03:00|19685.7|19673.7|19683.5|19671.5|19685.7|19673.7|19683.2|19671.2|1
1744639390000|2025-04-14 14:03:10|19682.9|19670.9|19693.8|19681.8|19693.8|19681.8|19682.9|19670.9|25
1744639400000|2025-04-14 14:03:20|19692.8|19680.8|19699.1|19687.1|19699.4|19687.4|19690.6|19678.6|5
1744639410000|2025-04-14 14:03:30|19696.9|19684.9|19692.8|19680.8|19696.9|19684.9|19688.1|19676.1|13
1744639420000|2025-04-14 14:03:40|19691.8|19679.8|19694.7|19682.7|19697.2|19685.2|19687.8|19675.8|53
1744639430000|2025-04-14 14:03:50|19696.6|19684.6|19696.9|19684.9|19696.9|19684.9|19694.4|19682.4|6
1744639440000|2025-04-14 14:04:00|19696.6|19684.6|19694.1|19682.1|19696.6|19684.6|19694.1|19682.1|1
1744639450000|2025-04-14 14:04:10|19696.6|19684.6|19706.6|19694.6|19707.5|19695.5|19696.6|19684.6|10
1744639460000|2025-04-14 14:04:20|19707.5|19695.5|19706.6|19694.6|19707.5|19695.5|19701.6|19689.6|3
1744639470000|2025-04-14 14:04:30|19705.3|19693.3|19706.2|19694.2|19708.1|19696.1|19703.4|19691.4|8
1744639480000|2025-04-14 14:04:40|19705.6|19693.6|19713.4|19701.4|19714.3|19702.3|19705.6|19693.6|18
1744639490000|2025-04-14 14:04:50|19714|19702|19714.9|19702.9|19714.9|19702.9|19713.4|19701.4|13
1744639500000|2025-04-14 14:05:00|19714.3|19702.3|19712.1|19700.1|19714.3|19702.3|19711.5|19699.5|22
1744639510000|2025-04-14 14:05:10|19711.5|19699.5|19701.5|19689.5|19711.5|19699.5|19701.5|19689.5|10
1744639520000|2025-04-14 14:05:20|19705.9|19693.9|19710.9|19698.9|19712.1|19700.1|19705.9|19693.9|7
1744639530000|2025-04-14 14:05:30|19711.8|19699.8|19706.8|19694.8|19711.8|19699.8|19705.9|19693.9|10
1744639540000|2025-04-14 14:05:40|19705.9|19693.9|19706.8|19694.8|19706.8|19694.8|19705.9|19693.9|0
1744639550000|2025-04-14 14:05:50|19704.9|19692.9|19704.6|19692.6|19705.6|19693.6|19704.6|19692.6|4
1744639560000|2025-04-14 14:06:00|19705.6|19693.6|19704.6|19692.6|19707.1|19695.1|19704.6|19692.6|5
1744639570000|2025-04-14 14:06:10|19704.3|19692.3|19705.6|19693.6|19705.6|19693.6|19703.4|19691.4|7
1744639580000|2025-04-14 14:06:20|19704.6|19692.6|19704.3|19692.3|19704.6|19692.6|19703.1|19691.1|8
1744639590000|2025-04-14 14:06:30|19704|19692|19705.3|19693.3|19705.3|19693.3|19702.1|19690.1|10
1744639600000|2025-04-14 14:06:40|19705.6|19693.6|19705.6|19693.6|19705.6|19693.6|19704.3|19692.3|0
1744639610000|2025-04-14 14:06:50|19705.3|19693.3|19702.1|19690.1|19705.3|19693.3|19702.1|19690.1|3
1744639620000|2025-04-14 14:07:00|19701.5|19689.5|19701.8|19689.8|19703.4|19691.4|19701.5|19689.5|10
1744639630000|2025-04-14 14:07:10|19701.5|19689.5|19705.8|19693.8|19705.8|19693.8|19689.6|19677.6|39
1744639640000|2025-04-14 14:07:20|19705.5|19693.5|19709.6|19697.6|19710.8|19698.8|19704|19692|10
1744639650000|2025-04-14 14:07:30|19705.2|19693.2|19706.1|19694.1|19706.1|19694.1|19704.6|19692.6|10
1744639660000|2025-04-14 14:07:40|19705.5|19693.5|19708|19696|19708|19696|19705.5|19693.5|1
1744639670000|2025-04-14 14:07:50|19708.7|19696.7|19707.4|19695.4|19709|19697|19707.4|19695.4|4
1744639680000|2025-04-14 14:08:00|19708.4|19696.4|19709.6|19697.6|19709.9|19697.9|19708.4|19696.4|9
1744639690000|2025-04-14 14:08:10|19709.9|19697.9|19708.3|19696.3|19709.9|19697.9|19708.3|19696.3|1
1744639700000|2025-04-14 14:08:20|19709.3|19697.3|19709.6|19697.6|19709.6|19697.6|19709.3|19697.3|1
1744639710000|2025-04-14 14:08:30|19706.4|19694.4|19705.2|19693.2|19706.4|19694.4|19705.2|19693.2|14
1744639720000|2025-04-14 14:08:40|19705.5|19693.5|19705.8|19693.8|19705.8|19693.8|19705.2|19693.2|6
1744639730000|2025-04-14 14:08:50|||||||||2
1744639740000|2025-04-14 14:09:00|19706.4|19694.4|19707|19695|19710.5|19698.5|19706.4|19694.4|13
1744639750000|2025-04-14 14:09:10|19708|19696|19707|19695|19708|19696|19707|19695|1
1744639760000|2025-04-14 14:09:20|19705.5|19693.5|19698.9|19686.9|19705.5|19693.5|19698.9|19686.9|11
1744639770000|2025-04-14 14:09:30|19698.3|19686.3|19697|19685|19698.3|19686.3|19697|19685|1
1744639780000|2025-04-14 14:09:40|19698|19686|19697|19685|19698|19686|19695.8|19683.8|1
1744639790000|2025-04-14 14:09:50|19696.1|19684.1|19698.3|19686.3|19698.6|19686.6|19695.5|19683.5|6
1744639800000|2025-04-14 14:10:00|19696.4|19684.4|19694.9|19682.9|19696.4|19684.4|19694.9|19682.9|0
1744639810000|2025-04-14 14:10:10|19697.1|19685.1|19693|19681|19697.1|19685.1|19692.7|19680.7|37
1744639820000|2025-04-14 14:10:20|19692|19680|19693|19681|19693|19681|19692|19680|4
1744639830000|2025-04-14 14:10:30|||||||||2
1744639840000|2025-04-14 14:10:40|19693.3|19681.3|19693.9|19681.9|19694.5|19682.5|19693.3|19681.3|8
1744639850000|2025-04-14 14:10:50|19693|19681|19693.9|19681.9|19693.9|19681.9|19693|19681|0
1744639860000|2025-04-14 14:11:00|19692.7|19680.7|19694.5|19682.5|19694.5|19682.5|19690.8|19678.8|14
1744639870000|2025-04-14 14:11:10|19695.5|19683.5|19695.5|19683.5|19695.5|19683.5|19695.5|19683.5|0
1744639880000|2025-04-14 14:11:20|19695.8|19683.8|19699.9|19687.9|19702.7|19690.7|19695.8|19683.8|4
1744639890000|2025-04-14 14:11:30|19700.5|19688.5|19694.9|19682.9|19700.5|19688.5|19694.9|19682.9|3
1744639900000|2025-04-14 14:11:40|19696.4|19684.4|19694.9|19682.9|19697.4|19685.4|19694.9|19682.9|2
1744639910000|2025-04-14 14:11:50|19693.6|19681.6|19692.7|19680.7|19694.6|19682.6|19692.7|19680.7|3
1744639920000|2025-04-14 14:12:00|19694.6|19682.6|19693.6|19681.6|19694.6|19682.6|19693.6|19681.6|1
1744639930000|2025-04-14 14:12:10|19694.6|19682.6|19686.8|19674.8|19694.9|19682.9|19686.8|19674.8|2
1744639940000|2025-04-14 14:12:20|19685.8|19673.8|19683.3|19671.3|19686.8|19674.8|19683.3|19671.3|1
1744639950000|2025-04-14 14:12:30|19683.6|19671.6|19690.8|19678.8|19693|19681|19683.6|19671.6|16
1744639960000|2025-04-14 14:12:40|19691.4|19679.4|19689.6|19677.6|19692.4|19680.4|19688.6|19676.6|5
1744639970000|2025-04-14 14:12:50|19689.2|19677.2|19689.9|19677.9|19692.1|19680.1|19688.9|19676.9|5
1744639980000|2025-04-14 14:13:00|19690.2|19678.2|19692.7|19680.7|19692.7|19680.7|19689.9|19677.9|4
1744639990000|2025-04-14 14:13:10|19692.4|19680.4|19691.4|19679.4|19693.6|19681.6|19688.9|19676.9|1
1744640000000|2025-04-14 14:13:20|19690.5|19678.5|19691.4|19679.4|19691.4|19679.4|19689.9|19677.9|0
1744640010000|2025-04-14 14:13:30|19689.9|19677.9|19688.9|19676.9|19690.2|19678.2|19688.9|19676.9|4
1744640020000|2025-04-14 14:13:40|19685.8|19673.8|19690.8|19678.8|19690.8|19678.8|19685.8|19673.8|3
1744640030000|2025-04-14 14:13:50|19689.5|19677.5|19689.5|19677.5|19689.5|19677.5|19688.3|19676.3|1
1744640040000|2025-04-14 14:14:00|19690.5|19678.5|19692|19680|19692.4|19680.4|19689.5|19677.5|4
1744640050000|2025-04-14 14:14:10|19692.7|19680.7|19693|19681|19696.4|19684.4|19692.7|19680.7|8
1744640060000|2025-04-14 14:14:20|19692.7|19680.7|19695.8|19683.8|19696.4|19684.4|19692.7|19680.7|8
1744640070000|2025-04-14 14:14:30|19696.1|19684.1|19697.4|19685.4|19697.4|19685.4|19694.9|19682.9|5
1744640080000|2025-04-14 14:14:40|19696.1|19684.1|19694.9|19682.9|19697.4|19685.4|19694.9|19682.9|1
1744640090000|2025-04-14 14:14:50|19693.9|19681.9|19683|19671|19693.9|19681.9|19680.5|19668.5|25
1744640100000|2025-04-14 14:15:00|19683.3|19671.3|19677.3|19665.3|19683.3|19671.3|19677|19665|14
1744640110000|2025-04-14 14:15:10|19678.6|19666.6|19678.3|19666.3|19678.6|19666.6|19677.3|19665.3|10
1744640120000|2025-04-14 14:15:20|19679.5|19667.5|19685.5|19673.5|19686.4|19674.4|19679.5|19667.5|8
1744640130000|2025-04-14 14:15:30|19686.4|19674.4|19686.4|19674.4|19686.4|19674.4|19685.5|19673.5|2
1744640150000|2025-04-14 14:15:50|19687.4|19675.4|19691.4|19679.4|19691.7|19679.7|19687.4|19675.4|3
1744640160000|2025-04-14 14:16:00|19690.5|19678.5|19682|19670|19690.5|19678.5|19682|19670|7
1744640170000|2025-04-14 14:16:10|19681.7|19669.7|19675.8|19663.8|19682|19670|19675.8|19663.8|4
1744640190000|2025-04-14 14:16:30|19677|19665|19678.9|19666.9|19678.9|19666.9|19676.1|19664.1|17
1744640200000|2025-04-14 14:16:40|19678.3|19666.3|19677|19665|19679.5|19667.5|19677|19665|2
1744640210000|2025-04-14 14:16:50|19678.3|19666.3|19676.1|19664.1|19678.3|19666.3|19675.8|19663.8|36
1744640220000|2025-04-14 14:17:00|19675.1|19663.1|19675.1|19663.1|19676.1|19664.1|19674.8|19662.8|19
1744640230000|2025-04-14 14:17:10|19674.8|19662.8|19673.9|19661.9|19676.4|19664.4|19673.9|19661.9|5
1744640240000|2025-04-14 14:17:20|19672|19660|19671.1|19659.1|19672|19660|19671.1|19659.1|46
1744640260000|2025-04-14 14:17:40|19672|19660|19670.8|19658.8|19673.6|19661.6|19670.5|19658.5|6
1744640270000|2025-04-14 14:17:50|19671.7|19659.7|19672|19660|19673.6|19661.6|19671.1|19659.1|5
1744640280000|2025-04-14 14:18:00|19671.1|19659.1|19670.8|19658.8|19671.1|19659.1|19670.8|19658.8|0
1744640290000|2025-04-14 14:18:10|19671.1|19659.1|19665.5|19653.5|19671.1|19659.1|19665.5|19653.5|11
1744640300000|2025-04-14 14:18:20|19666.7|19654.7|19665.8|19653.8|19666.7|19654.7|19664.5|19652.5|15
1744640310000|2025-04-14 14:18:30|19668|19656|19664.5|19652.5|19668|19656|19664.5|19652.5|14
1744640340000|2025-04-14 14:19:00|19665.5|19653.5|19666.1|19654.1|19666.1|19654.1|19665.5|19653.5|4
1744640350000|2025-04-14 14:19:10|19665.1|19653.1|19666.1|19654.1|19666.1|19654.1|19665.1|19653.1|0
1744640360000|2025-04-14 14:19:20|||||||||2
1744640370000|2025-04-14 14:19:30|19666.4|19654.4|19671.1|19659.1|19671.1|19659.1|19666.4|19654.4|18
1744640380000|2025-04-14 14:19:40|19671.4|19659.4|19676.4|19664.4|19676.4|19664.4|19671.4|19659.4|15
1744640390000|2025-04-14 14:19:50|19678.6|19666.6|19681.1|19669.1|19681.1|19669.1|19677.3|19665.3|3
1744640400000|2025-04-14 14:20:00|19680.1|19668.1|19681.1|19669.1|19684.8|19672.8|19679.5|19667.5|7
1744640410000|2025-04-14 14:20:10|19682.3|19670.3|19680.1|19668.1|19682.6|19670.6|19680.1|19668.1|7
1744640420000|2025-04-14 14:20:20|||||||||1
1744640430000|2025-04-14 14:20:30|19682.6|19670.6|19680.1|19668.1|19682.6|19670.6|19678.9|19666.9|10
1744640440000|2025-04-14 14:20:40|19682.6|19670.6|19687.6|19675.6|19687.6|19675.6|19681.4|19669.4|9
1744640450000|2025-04-14 14:20:50|19687.3|19675.3|19687.6|19675.6|19688.6|19676.6|19687.3|19675.3|4
1744640460000|2025-04-14 14:21:00|19687.3|19675.3|19685.1|19673.1|19687.3|19675.3|19683.9|19671.9|5
1744640470000|2025-04-14 14:21:10|19684.5|19672.5|19683.9|19671.9|19684.5|19672.5|19681.4|19669.4|5
1744640480000|2025-04-14 14:21:20|19685.1|19673.1|19682.6|19670.6|19692|19680|19682.3|19670.3|57
1744640490000|2025-04-14 14:21:30|19683.6|19671.6|19687.3|19675.3|19687.3|19675.3|19683.6|19671.6|9
1744640500000|2025-04-14 14:21:40|19690.1|19678.1|19689.8|19677.8|19690.1|19678.1|19689.8|19677.8|1
1744640510000|2025-04-14 14:21:50|19691.1|19679.1|19691.4|19679.4|19695.1|19683.1|19691.1|19679.1|7
1744640520000|2025-04-14 14:22:00|19691.1|19679.1|19691.4|19679.4|19693.9|19681.9|19691.1|19679.1|17
1744640530000|2025-04-14 14:22:10|19692|19680|19691.4|19679.4|19693|19681|19691.4|19679.4|1
1744640540000|2025-04-14 14:22:20|19692.4|19680.4|19693|19681|19693|19681|19688.9|19676.9|4
1744640550000|2025-04-14 14:22:30|19692.4|19680.4|19693|19681|19693|19681|19692.4|19680.4|5
1744640560000|2025-04-14 14:22:40|19693.6|19681.6|19693|19681|19693.6|19681.6|19693|19681|4
1744640570000|2025-04-14 14:22:50|19693.6|19681.6|19694.8|19682.8|19694.8|19682.8|19690.1|19678.1|8
1744640580000|2025-04-14 14:23:00|19695.1|19683.1|19698.3|19686.3|19704.8|19692.8|19693.9|19681.9|36
1744640590000|2025-04-14 14:23:10|19698.2|19686.2|19697|19685|19700.7|19688.7|19695.1|19683.1|10
1744640600000|2025-04-14 14:23:20|19694.5|19682.5|19692|19680|19694.5|19682.5|19692|19680|3
1744640610000|2025-04-14 14:23:30|19693.2|19681.2|19692|19680|19693.2|19681.2|19692|19680|0
1744640620000|2025-04-14 14:23:40|19691.7|19679.7|19691.4|19679.4|19692.9|19680.9|19691.4|19679.4|1
1744640630000|2025-04-14 14:23:50|19691.7|19679.7|19684.5|19672.5|19691.7|19679.7|19684.5|19672.5|8
1744640640000|2025-04-14 14:24:00|19682.9|19670.9|19681.7|19669.7|19684.2|19672.2|19679.5|19667.5|9
1744640650000|2025-04-14 14:24:10|19682.9|19670.9|19680.7|19668.7|19682.9|19670.9|19680.7|19668.7|1
1744640660000|2025-04-14 14:24:20|19677.6|19665.6|19677.6|19665.6|19677.6|19665.6|19677.6|19665.6|35
1744640670000|2025-04-14 14:24:30|19677.3|19665.3|19676|19664|19677.3|19665.3|19676|19664|1
1744640690000|2025-04-14 14:24:50|||||||||2
1744640700000|2025-04-14 14:25:00|19675.7|19663.7|19675.7|19663.7|19677|19665|19674.8|19662.8|19
1744640710000|2025-04-14 14:25:10|19674.8|19662.8|19673.9|19661.9|19675.1|19663.1|19673.9|19661.9|5
1744640720000|2025-04-14 14:25:20|19672.9|19660.9|19673.2|19661.2|19673.2|19661.2|19672.9|19660.9|5
1744640730000|2025-04-14 14:25:30|19671.4|19659.4|19670.4|19658.4|19671.7|19659.7|19670.4|19658.4|3
1744640740000|2025-04-14 14:25:40|19670.1|19658.1|19667|19655|19670.1|19658.1|19666.4|19654.4|13
1744640750000|2025-04-14 14:25:50|19667.9|19655.9|19667.9|19655.9|19667.9|19655.9|19667.9|19655.9|2
1744640760000|2025-04-14 14:26:00|19670.1|19658.1|19672.3|19660.3|19673.3|19661.3|19669.8|19657.8|22
1744640770000|2025-04-14 14:26:10|19673|19661|19670.8|19658.8|19673|19661|19670.8|19658.8|4
1744640780000|2025-04-14 14:26:20|19672|19660|19670.8|19658.8|19672|19660|19670.8|19658.8|1
1744640790000|2025-04-14 14:26:30|19672|19660|19673.3|19661.3|19673.3|19661.3|19671.7|19659.7|6
1744640800000|2025-04-14 14:26:40|19674.2|19662.2|19682.7|19670.7|19683.3|19671.3|19674.2|19662.2|7
1744640810000|2025-04-14 14:26:50|19683.3|19671.3|19680.8|19668.8|19683.3|19671.3|19680.5|19668.5|2
1744640820000|2025-04-14 14:27:00|19682|19670|19682|19670|19683.3|19671.3|19681.7|19669.7|2
1744640830000|2025-04-14 14:27:10|19681.7|19669.7|19683.3|19671.3|19683.3|19671.3|19681.7|19669.7|1
1744640840000|2025-04-14 14:27:20|19681.7|19669.7|19683.9|19671.9|19686.4|19674.4|19681.7|19669.7|22
1744640850000|2025-04-14 14:27:30|19683.6|19671.6|19681.4|19669.4|19683.6|19671.6|19681.4|19669.4|1
1744640860000|2025-04-14 14:27:40|19680.2|19668.2|19675.8|19663.8|19680.2|19668.2|19675.8|19663.8|6
1744640870000|2025-04-14 14:27:50|19675.5|19663.5|19679.2|19667.2|19681.1|19669.1|19675.5|19663.5|3
1744640880000|2025-04-14 14:28:00|19678.3|19666.3|19683|19671|19683|19671|19678.3|19666.3|5
1744640890000|2025-04-14 14:28:10|19682|19670|19682|19670|19683|19671|19682|19670|4
1744640910000|2025-04-14 14:28:30|19681.1|19669.1|19684.2|19672.2|19686.4|19674.4|19681.1|19669.1|5
1744640920000|2025-04-14 14:28:40|19683.3|19671.3|19681.7|19669.7|19683.3|19671.3|19681.7|19669.7|6
1744640930000|2025-04-14 14:28:50|19682.7|19670.7|19679.2|19667.2|19682.7|19670.7|19678.3|19666.3|4
1744640940000|2025-04-14 14:29:00|19678.3|19666.3|19679.2|19667.2|19680.2|19668.2|19678.3|19666.3|3
1744640950000|2025-04-14 14:29:10|19676.7|19664.7|19678.3|19666.3|19678.3|19666.3|19675.8|19663.8|2
1744640960000|2025-04-14 14:29:20|19677.7|19665.7|19675.8|19663.8|19678.3|19666.3|19675.8|19663.8|1
1744640970000|2025-04-14 14:29:30|19674.2|19662.2|19677.3|19665.3|19678.9|19666.9|19673.9|19661.9|33
1744640980000|2025-04-14 14:29:40|19677|19665|19683.3|19671.3|19683.3|19671.3|19677|19665|7
1744640990000|2025-04-14 14:29:50|19681.7|19669.7|19686.4|19674.4|19688.6|19676.6|19680.8|19668.8|17
1744641000000|2025-04-14 14:30:00|19687.4|19675.4|19684.6|19672.6|19687.4|19675.4|19684.6|19672.6|14
1744641010000|2025-04-14 14:30:10|19685.8|19673.8|19693|19681|19693.6|19681.6|19685.2|19673.2|6
1744641020000|2025-04-14 14:30:20|19692.1|19680.1|19687.1|19675.1|19696.5|19684.5|19684.6|19672.6|24
1744641030000|2025-04-14 14:30:30|19686.5|19674.5|19689.6|19677.6|19690.5|19678.5|19686.5|19674.5|5
1744641040000|2025-04-14 14:30:40|19689|19677|19689.6|19677.6|19690.5|19678.5|19689|19677|3
1744641050000|2025-04-14 14:30:50|19689.3|19677.3|19689|19677|19690.5|19678.5|19688|19676|3
1744641060000|2025-04-14 14:31:00|19690.5|19678.5|19693|19681|19693|19681|19690.5|19678.5|3
1744641070000|2025-04-14 14:31:10|19691.1|19679.1|19693|19681|19693|19681|19689.6|19677.6|14
1744641080000|2025-04-14 14:31:20|19696.8|19684.8|19695.5|19683.5|19696.8|19684.8|19695.5|19683.5|11
1744641090000|2025-04-14 14:31:30|19698|19686|19698|19686|19699.3|19687.3|19698|19686|6
1744641100000|2025-04-14 14:31:40|19697.1|19685.1|19697.1|19685.1|19699.3|19687.3|19695.5|19683.5|5
1744641110000|2025-04-14 14:31:50|19698|19686|19699.6|19687.6|19699.6|19687.6|19697.1|19685.1|2
1744641120000|2025-04-14 14:32:00|19700.5|19688.5|19693|19681|19701.5|19689.5|19693|19681|16
1744641130000|2025-04-14 14:32:10|19692.1|19680.1|19694.6|19682.6|19696.8|19684.8|19692.1|19680.1|5
1744641140000|2025-04-14 14:32:20|19696.5|19684.5|19699|19687|19699.3|19687.3|19696.5|19684.5|2
1744641150000|2025-04-14 14:32:30|||||||||1
1744641160000|2025-04-14 14:32:40|19699.3|19687.3|19700.2|19688.2|19702.7|19690.7|19699.3|19687.3|3
1744641170000|2025-04-14 14:32:50|19700.5|19688.5|19700.5|19688.5|19700.5|19688.5|19700.5|19688.5|1
1744641180000|2025-04-14 14:33:00|19699|19687|19701.5|19689.5|19701.8|19689.8|19699|19687|3
1744641190000|2025-04-14 14:33:10|19701.8|19689.8|19697.1|19685.1|19701.8|19689.8|19694.3|19682.3|4
1744641200000|2025-04-14 14:33:20|19696.5|19684.5|19702.7|19690.7|19702.7|19690.7|19696.5|19684.5|2
1744641210000|2025-04-14 14:33:30|19705.5|19693.5|19708.6|19696.6|19710.5|19698.5|19705.5|19693.5|20
1744641220000|2025-04-14 14:33:40|19710.2|19698.2|19706.7|19694.7|19711.1|19699.1|19706.4|19694.4|4
1744641230000|2025-04-14 14:33:50|19706.4|19694.4|19704|19692|19706.4|19694.4|19700.2|19688.2|11
1744641240000|2025-04-14 14:34:00|19704.3|19692.3|19701.8|19689.8|19704.3|19692.3|19701.8|19689.8|0
1744641250000|2025-04-14 14:34:10|19701.5|19689.5|19700.5|19688.5|19702.1|19690.1|19696.8|19684.8|12
1744641270000|2025-04-14 14:34:30|19699.6|19687.6|19700.5|19688.5|19701.8|19689.8|19699.6|19687.6|3
1744641280000|2025-04-14 14:34:40|19701.1|19689.1|19703|19691|19703|19691|19701.1|19689.1|1
1744641290000|2025-04-14 14:34:50|19702.7|19690.7|19701.5|19689.5|19702.7|19690.7|19701.5|19689.5|2
1744641300000|2025-04-14 14:35:00|19699.6|19687.6|19699.6|19687.6|19701.5|19689.5|19699.3|19687.3|0
1744641310000|2025-04-14 14:35:10|19699|19687|19690.5|19678.5|19699.3|19687.3|19690.5|19678.5|5
1744641320000|2025-04-14 14:35:20|19696.5|19684.5|19695.5|19683.5|19696.5|19684.5|19695.2|19683.2|9
1744641330000|2025-04-14 14:35:30|19695.2|19683.2|19695.5|19683.5|19695.5|19683.5|19695.2|19683.2|0
1744641340000|2025-04-14 14:35:40|19695.2|19683.2|19695.5|19683.5|19695.5|19683.5|19695.2|19683.2|1
1744641350000|2025-04-14 14:35:50|19695.2|19683.2|19695.5|19683.5|19695.5|19683.5|19693|19681|6
1744641360000|2025-04-14 14:36:00|19695.2|19683.2|19694.3|19682.3|19695.5|19683.5|19694|19682|5
1744641370000|2025-04-14 14:36:10|19694.6|19682.6|19693|19681|19695.5|19683.5|19693|19681|10
1744641380000|2025-04-14 14:36:20|19694|19682|19693.3|19681.3|19694.3|19682.3|19693|19681|6
1744641390000|2025-04-14 14:36:30|19693|19681|19691.1|19679.1|19695.2|19683.2|19691.1|19679.1|26
1744641400000|2025-04-14 14:36:40|19692.7|19680.7|19692.7|19680.7|19692.7|19680.7|19692.7|19680.7|1
1744641410000|2025-04-14 14:36:50|19691.1|19679.1|19689|19677|19691.1|19679.1|19688.6|19676.6|12
1744641420000|2025-04-14 14:37:00|19689.9|19677.9|19696.5|19684.5|19696.5|19684.5|19689.9|19677.9|10
1744641430000|2025-04-14 14:37:10|19697.7|19685.7|19697.1|19685.1|19698|19686|19696.5|19684.5|3
1744641440000|2025-04-14 14:37:20|19697.4|19685.4|19701.5|19689.5|19701.5|19689.5|19697.4|19685.4|12
1744641460000|2025-04-14 14:37:40|19701.4|19689.4|19700.5|19688.5|19702.7|19690.7|19700.5|19688.5|0
1744641470000|2025-04-14 14:37:50|19699.2|19687.2|19695.5|19683.5|19699.2|19687.2|19695.5|19683.5|4
1744641480000|2025-04-14 14:38:00|19695.8|19683.8|19695.8|19683.8|19697|19685|19695.5|19683.5|0
1744641490000|2025-04-14 14:38:10|19695.5|19683.5|19695.8|19683.8|19696.7|19684.7|19695.5|19683.5|1
1744641500000|2025-04-14 14:38:20|19696.7|19684.7|19695.5|19683.5|19696.7|19684.7|19695.5|19683.5|0
1744641510000|2025-04-14 14:38:30|19696.4|19684.4|19696.4|19684.4|19696.4|19684.4|19696.4|19684.4|1
1744641520000|2025-04-14 14:38:40|19695.5|19683.5|19698|19686|19698|19686|19693.9|19681.9|3
1744641530000|2025-04-14 14:38:50|19696.4|19684.4|19696.4|19684.4|19696.4|19684.4|19696.4|19684.4|3
1744641540000|2025-04-14 14:39:00|19697|19685|19698|19686|19698.3|19686.3|19696.4|19684.4|3
1744641550000|2025-04-14 14:39:10|19697.7|19685.7|19698|19686|19698|19686|19696.4|19684.4|2
1744641560000|2025-04-14 14:39:20|19698.3|19686.3|19698.6|19686.6|19698.6|19686.6|19696.1|19684.1|21
1744641570000|2025-04-14 14:39:30|19695.1|19683.1|19695.1|19683.1|19695.1|19683.1|19695.1|19683.1|4
1744641580000|2025-04-14 14:39:40|19692.3|19680.3|19693|19681|19693.6|19681.6|19690.1|19678.1|15
1744641590000|2025-04-14 14:39:50|19692.7|19680.7|19692.7|19680.7|19692.7|19680.7|19692.7|19680.7|1
1744641600000|2025-04-14 14:40:00|19691.7|19679.7|19691.4|19679.4|19691.7|19679.7|19691.4|19679.4|5
1744641610000|2025-04-14 14:40:10|19693.3|19681.3|19689.5|19677.5|19693.3|19681.3|19688.3|19676.3|3
1744641620000|2025-04-14 14:40:20|19691.1|19679.1|19691.1|19679.1|19691.1|19679.1|19691.1|19679.1|0
1744641630000|2025-04-14 14:40:30|19690.1|19678.1|19689.8|19677.8|19690.1|19678.1|19689.8|19677.8|1
1744641640000|2025-04-14 14:40:40|19690.1|19678.1|19691.1|19679.1|19691.1|19679.1|19690.1|19678.1|2
1744641650000|2025-04-14 14:40:50|19688.6|19676.6|19687.6|19675.6|19688.6|19676.6|19687.6|19675.6|4
1744641660000|2025-04-14 14:41:00|19686.1|19674.1|19688.9|19676.9|19688.9|19676.9|19686.1|19674.1|4
1744641670000|2025-04-14 14:41:10|19688.6|19676.6|19691.4|19679.4|19691.4|19679.4|19688.6|19676.6|1
1744641680000|2025-04-14 14:41:20|19691.1|19679.1|19691.1|19679.1|19691.4|19679.4|19691.1|19679.1|0
1744641690000|2025-04-14 14:41:30|19691.4|19679.4|19696.1|19684.1|19696.1|19684.1|19691.4|19679.4|4
1744641700000|2025-04-14 14:41:40|19693.6|19681.6|19694.2|19682.2|19695.1|19683.1|19693.6|19681.6|5
1744641710000|2025-04-14 14:41:50|19693.6|19681.6|19694.5|19682.5|19694.8|19682.8|19693.6|19681.6|1
1744641720000|2025-04-14 14:42:00|19693.6|19681.6|19691.1|19679.1|19693.6|19681.6|19691.1|19679.1|11
1744641730000|2025-04-14 14:42:10|19690.1|19678.1|19688.6|19676.6|19690.1|19678.1|19688.6|19676.6|4
1744641740000|2025-04-14 14:42:20|19688.9|19676.9|19687|19675|19688.9|19676.9|19687|19675|0
1744641750000|2025-04-14 14:42:30|19686.1|19674.1|19688.3|19676.3|19688.3|19676.3|19686.1|19674.1|1
1744641760000|2025-04-14 14:42:40|19688.6|19676.6|19688.6|19676.6|19688.9|19676.9|19687.6|19675.6|3
1744641770000|2025-04-14 14:42:50|19690.1|19678.1|19692.6|19680.6|19693.6|19681.6|19690.1|19678.1|10
1744641780000|2025-04-14 14:43:00|19693.6|19681.6|19691.1|19679.1|19695.1|19683.1|19691.1|19679.1|5
1744641790000|2025-04-14 14:43:10|19691.4|19679.4|19691.4|19679.4|19691.4|19679.4|19691.1|19679.1|0
1744641800000|2025-04-14 14:43:20|19691.1|19679.1|19691.4|19679.4|19691.4|19679.4|19691.1|19679.1|0
1744641810000|2025-04-14 14:43:30|19691.7|19679.7|19689.8|19677.8|19691.7|19679.7|19689.5|19677.5|4
1744641820000|2025-04-14 14:43:40|19689.2|19677.2|19687|19675|19689.2|19677.2|19686.7|19674.7|1
1744641830000|2025-04-14 14:43:50|19686.7|19674.7|19686.7|19674.7|19686.7|19674.7|19686.7|19674.7|0
1744641840000|2025-04-14 14:44:00|19687|19675|19686.3|19674.3|19687|19675|19683.2|19671.2|10
1744641850000|2025-04-14 14:44:10|19686|19674|19682.3|19670.3|19686|19674|19682.3|19670.3|5
1744641860000|2025-04-14 14:44:20|19680.1|19668.1|19673.8|19661.8|19681|19669|19673.5|19661.5|19
1744641870000|2025-04-14 14:44:30|||||||||2
1744641880000|2025-04-14 14:44:40|19674.8|19662.8|19674.8|19662.8|19674.8|19662.8|19673.8|19661.8|13
1744641890000|2025-04-14 14:44:50|19673.5|19661.5|19673.5|19661.5|19673.5|19661.5|19673.5|19661.5|5
1744641900000|2025-04-14 14:45:00|19674.8|19662.8|19674.8|19662.8|19677.3|19665.3|19674.8|19662.8|7
1744641910000|2025-04-14 14:45:10|19676.3|19664.3|19688.5|19676.5|19688.5|19676.5|19676.3|19664.3|16
1744641920000|2025-04-14 14:45:20|19688.8|19676.8|19689.2|19677.2|19689.2|19677.2|19686.7|19674.7|18
1744641930000|2025-04-14 14:45:30|19689.5|19677.5|19685.4|19673.4|19689.5|19677.5|19683.5|19671.5|24
1744641940000|2025-04-14 14:45:40|19685.7|19673.7|19687|19675|19687|19675|19685.7|19673.7|0
1744641950000|2025-04-14 14:45:50|19686.4|19674.4|19686.4|19674.4|19686.4|19674.4|19685.1|19673.1|20
1744641960000|2025-04-14 14:46:00|19690.1|19678.1|19698.2|19686.2|19698.2|19686.2|19690.1|19678.1|12
1744641970000|2025-04-14 14:46:10|19698.5|19686.5|19706.4|19694.4|19706.4|19694.4|19698.5|19686.5|14
1744641980000|2025-04-14 14:46:20|19710.2|19698.2|19710.1|19698.1|19711.4|19699.4|19710.1|19698.1|41
1744641990000|2025-04-14 14:46:30|19709.5|19697.5|19707|19695|19710.1|19698.1|19707|19695|5
1744642000000|2025-04-14 14:46:40|19707.3|19695.3|19702.6|19690.6|19707.3|19695.3|19702|19690|7
1744642010000|2025-04-14 14:46:50|19702|19690|19702|19690|19702|19690|19702|19690|0
1744642020000|2025-04-14 14:47:00|19702.3|19690.3|19706.4|19694.4|19706.4|19694.4|19702.3|19690.3|12
1744642030000|2025-04-14 14:47:10|19706.1|19694.1|19709.2|19697.2|19712|19700|19706.1|19694.1|9
1744642040000|2025-04-14 14:47:20|19707|19695|19712|19700|19712.4|19700.4|19706.7|19694.7|7
1744642050000|2025-04-14 14:47:30|19713.9|19701.9|19714.5|19702.5|19715.8|19703.8|19713.9|19701.9|14
1744642060000|2025-04-14 14:47:40|19714.2|19702.2|19716.7|19704.7|19716.7|19704.7|19712.6|19700.6|12
1744642070000|2025-04-14 14:47:50|19717.6|19705.6|19717.6|19705.6|19717.6|19705.6|19717.6|19705.6|30
1744642080000|2025-04-14 14:48:00|19716.7|19704.7|19730.5|19718.5|19730.5|19718.5|19716.7|19704.7|43
1744642090000|2025-04-14 14:48:10|19730.8|19718.8|19735.5|19723.5|19735.5|19723.5|19728.6|19716.6|18
1744642100000|2025-04-14 14:48:20|19736.1|19724.1|19734.5|19722.5|19738.3|19726.3|19734.5|19722.5|9
1744642110000|2025-04-14 14:48:30|19733.6|19721.6|19736.1|19724.1|19737|19725|19732.3|19720.3|23
1744642120000|2025-04-14 14:48:40|19735.5|19723.5|19738.3|19726.3|19738.6|19726.6|19735.5|19723.5|7
1744642130000|2025-04-14 14:48:50|19739.2|19727.2|19740.8|19728.8|19740.8|19728.8|19735.8|19723.8|32
1744642140000|2025-04-14 14:49:00|19741.1|19729.1|19743.6|19731.6|19743.6|19731.6|19741.1|19729.1|3
1744642150000|2025-04-14 14:49:10|19741.4|19729.4|19742.3|19730.3|19742.3|19730.3|19741.1|19729.1|3
1744642160000|2025-04-14 14:49:20|19737.6|19725.6|19741.1|19729.1|19741.1|19729.1|19737.6|19725.6|6
1744642170000|2025-04-14 14:49:30|19741.7|19729.7|19743.6|19731.6|19743.6|19731.6|19741.1|19729.1|6
1744642180000|2025-04-14 14:49:40|19742|19730|19742|19730|19742|19730|19742|19730|6
1744642190000|2025-04-14 14:49:50|19743|19731|19741.1|19729.1|19743.6|19731.6|19741.1|19729.1|2
1744642200000|2025-04-14 14:50:00|19739.5|19727.5|19741.1|19729.1|19741.1|19729.1|19739.5|19727.5|13
1744642210000|2025-04-14 14:50:10|||||||||1
1744642220000|2025-04-14 14:50:20|19741.4|19729.4|19742.3|19730.3|19743.6|19731.6|19741.4|19729.4|13
1744642230000|2025-04-14 14:50:30|19742|19730|19743.6|19731.6|19743.6|19731.6|19742|19730|0
1744642240000|2025-04-14 14:50:40|19744.5|19732.5|19743.6|19731.6|19744.5|19732.5|19742.6|19730.6|12
1744642250000|2025-04-14 14:50:50|19742.3|19730.3|19742.6|19730.6|19742.6|19730.6|19741.1|19729.1|1
1744642260000|2025-04-14 14:51:00|19741.1|19729.1|19738.6|19726.6|19741.1|19729.1|19738.6|19726.6|7
1744642270000|2025-04-14 14:51:10|19738.9|19726.9|19741.1|19729.1|19741.1|19729.1|19738.9|19726.9|1
1744642280000|2025-04-14 14:51:20|||||||||2
1744642290000|2025-04-14 14:51:30|19740.8|19728.8|19739.5|19727.5|19740.8|19728.8|19739.5|19727.5|3
1744642310000|2025-04-14 14:51:50|19738.6|19726.6|19738.3|19726.3|19738.6|19726.6|19738.3|19726.3|6
1744642320000|2025-04-14 14:52:00|19738|19726|19738|19726|19738|19726|19734.5|19722.5|14
1744642330000|2025-04-14 14:52:10|19742|19730|19741.1|19729.1|19742.3|19730.3|19739.5|19727.5|8
1744642340000|2025-04-14 14:52:20|19740.1|19728.1|19740.1|19728.1|19740.1|19728.1|19739.8|19727.8|1
1744642350000|2025-04-14 14:52:30|19739.2|19727.2|19738.6|19726.6|19739.2|19727.2|19738.6|19726.6|1
1744642360000|2025-04-14 14:52:40|19738.9|19726.9|19737.6|19725.6|19738.9|19726.9|19737.6|19725.6|6
1744642370000|2025-04-14 14:52:50|19738.8|19726.8|19740.1|19728.1|19740.1|19728.1|19738.5|19726.5|8
1744642380000|2025-04-14 14:53:00|19741|19729|19744.8|19732.8|19745.1|19733.1|19741|19729|4
1744642390000|2025-04-14 14:53:10|19746.7|19734.7|19751|19739|19753.5|19741.5|19746.7|19734.7|33
1744642400000|2025-04-14 14:53:20|19751.9|19739.9|19763.8|19751.8|19763.8|19751.8|19751.9|19739.9|48
1744642410000|2025-04-14 14:53:30|19766|19754|19763.5|19751.5|19766|19754|19763.5|19751.5|19
1744642420000|2025-04-14 14:53:40|19763.2|19751.2|19770.4|19758.4|19770.4|19758.4|19763.2|19751.2|22
1744642430000|2025-04-14 14:53:50|19770.7|19758.7|19761.4|19749.4|19770.7|19758.7|19761.4|19749.4|20
1744642440000|2025-04-14 14:54:00|19760.8|19748.8|19762|19750|19762|19750|19760.8|19748.8|11
1744642450000|2025-04-14 14:54:10|19760.8|19748.8|19762.3|19750.3|19763.3|19751.3|19759.8|19747.8|8
1744642460000|2025-04-14 14:54:20|19760.8|19748.8|19764.2|19752.2|19764.2|19752.2|19760.8|19748.8|7
1744642470000|2025-04-14 14:54:30|19763.9|19751.9|19759.8|19747.8|19763.9|19751.9|19757.3|19745.3|9
1744642480000|2025-04-14 14:54:40|19762|19750|19764.8|19752.8|19765.8|19753.8|19761.7|19749.7|12
1744642490000|2025-04-14 14:54:50|19765.8|19753.8|19765.2|19753.2|19765.8|19753.8|19763.3|19751.3|13
1744642500000|2025-04-14 14:55:00|19763.3|19751.3|19766.7|19754.7|19767.7|19755.7|19763.3|19751.3|23
1744642510000|2025-04-14 14:55:10|19767.7|19755.7|19767.7|19755.7|19767.7|19755.7|19767.7|19755.7|5
1744642520000|2025-04-14 14:55:20|19766.7|19754.7|19763.9|19751.9|19766.7|19754.7|19759.2|19747.2|18
1744642530000|2025-04-14 14:55:30|19764.2|19752.2|19764.2|19752.2|19764.2|19752.2|19764.2|19752.2|0
1744642540000|2025-04-14 14:55:40|19763.9|19751.9|19762.7|19750.7|19763.9|19751.9|19760.2|19748.2|6
1744642550000|2025-04-14 14:55:50|19763.6|19751.6|19764.2|19752.2|19764.2|19752.2|19763.6|19751.6|1
1744642560000|2025-04-14 14:56:00|19761.7|19749.7|19759.2|19747.2|19761.7|19749.7|19759.2|19747.2|41
1744642580000|2025-04-14 14:56:20|19756.7|19744.7|19756.7|19744.7|19756.7|19744.7|19756.7|19744.7|32
1744642590000|2025-04-14 14:56:30|19753.3|19741.3|19757.7|19745.7|19757.7|19745.7|19751.7|19739.7|14
1744642610000|2025-04-14 14:56:50|19759.9|19747.9|19761.7|19749.7|19761.7|19749.7|19759.9|19747.9|4
1744642620000|2025-04-14 14:57:00|19763.6|19751.6|19761.7|19749.7|19765.2|19753.2|19760.2|19748.2|13
1744642630000|2025-04-14 14:57:10|19762.7|19750.7|19762.7|19750.7|19765.2|19753.2|19762.7|19750.7|5
1744642640000|2025-04-14 14:57:20|19761.7|19749.7|19755.8|19743.8|19761.7|19749.7|19753.6|19741.6|30
1744642650000|2025-04-14 14:57:30|19754.8|19742.8|19756.7|19744.7|19757.3|19745.3|19754.8|19742.8|2
1744642660000|2025-04-14 14:57:40|19754.8|19742.8|19747.3|19735.3|19754.8|19742.8|19747.3|19735.3|7
1744642670000|2025-04-14 14:57:50|19745.4|19733.4|19748.3|19736.3|19749.8|19737.8|19745.4|19733.4|11
1744642680000|2025-04-14 14:58:00|19749.8|19737.8|19748.3|19736.3|19749.8|19737.8|19747.3|19735.3|2
1744642690000|2025-04-14 14:58:10|19747.3|19735.3|19748.9|19736.9|19748.9|19736.9|19747.3|19735.3|1
1744642700000|2025-04-14 14:58:20|19748.6|19736.6|19751.1|19739.1|19754.8|19742.8|19748.6|19736.6|6
1744642710000|2025-04-14 14:58:30|19750.8|19738.8|19753.9|19741.9|19753.9|19741.9|19750.8|19738.8|7
1744642720000|2025-04-14 14:58:40|19754.2|19742.2|19758.3|19746.3|19758.9|19746.9|19754.2|19742.2|5
1744642730000|2025-04-14 14:58:50|19758.9|19746.9|19758.3|19746.3|19758.9|19746.9|19756.1|19744.1|5
1744642740000|2025-04-14 14:59:00|19756.7|19744.7|19757.3|19745.3|19757.3|19745.3|19753.6|19741.6|4
1744642750000|2025-04-14 14:59:10|19756.1|19744.1|19757|19745|19757.3|19745.3|19756.1|19744.1|2
1744642760000|2025-04-14 14:59:20|19757.3|19745.3|19753.3|19741.3|19757.3|19745.3|19753.3|19741.3|7
1744642770000|2025-04-14 14:59:30|19754.5|19742.5|19754.8|19742.8|19754.8|19742.8|19754.5|19742.5|0
1744642780000|2025-04-14 14:59:40|19752.6|19740.6|19752.3|19740.3|19753.6|19741.6|19752.3|19740.3|6
1744642790000|2025-04-14 14:59:50|19751.4|19739.4|19751.1|19739.1|19751.4|19739.4|19751.1|19739.1|2
1744642800000|2025-04-14 15:00:00|19752|19740|19755.8|19743.8|19757.7|19745.7|19751.1|19739.1|14
1744642810000|2025-04-14 15:00:10|19755.5|19743.5|19759.2|19747.2|19759.2|19747.2|19755.5|19743.5|0
1744642820000|2025-04-14 15:00:20|19758.6|19746.6|19756.7|19744.7|19758.6|19746.6|19756.7|19744.7|2
1744642830000|2025-04-14 15:00:30|19758.6|19746.6|19760.5|19748.5|19763.6|19751.6|19758.6|19746.6|4
1744642840000|2025-04-14 15:00:40|19760.2|19748.2|19755.2|19743.2|19760.2|19748.2|19755.2|19743.2|5
1744642850000|2025-04-14 15:00:50|19756.4|19744.4|19758|19746|19758|19746|19755.5|19743.5|3
1744642860000|2025-04-14 15:01:00|19757.7|19745.7|19748|19736|19758|19746|19748|19736|10
1744642870000|2025-04-14 15:01:10|19745.2|19733.2|19743|19731|19745.2|19733.2|19740.5|19728.5|12
1744642880000|2025-04-14 15:01:20|19743.3|19731.3|19744.2|19732.2|19745.2|19733.2|19742|19730|1
1744642890000|2025-04-14 15:01:30|19742.3|19730.3|19738.3|19726.3|19742.3|19730.3|19736.4|19724.4|11
1744642900000|2025-04-14 15:01:40|19736.4|19724.4|19737.3|19725.3|19737.3|19725.3|19736.4|19724.4|0
1744642910000|2025-04-14 15:01:50|19731.1|19719.1|19739.5|19727.5|19739.8|19727.8|19726.4|19714.4|11
1744642920000|2025-04-14 15:02:00|19739.8|19727.8|19738.3|19726.3|19739.8|19727.8|19737|19725|3
1744642930000|2025-04-14 15:02:10|19738.6|19726.6|19741.7|19729.7|19742.3|19730.3|19738.6|19726.6|2
1744642940000|2025-04-14 15:02:20|19742|19730|19742|19730|19742|19730|19742|19730|0
1744642950000|2025-04-14 15:02:30|19741.7|19729.7|19742|19730|19742|19730|19740.5|19728.5|3
1744642960000|2025-04-14 15:02:40|19742.3|19730.3|19742|19730|19744.5|19732.5|19740.8|19728.8|8
1744642970000|2025-04-14 15:02:50|19740.8|19728.8|19732.3|19720.3|19740.8|19728.8|19732.3|19720.3|2
1744642980000|2025-04-14 15:03:00|19732.7|19720.7|19728|19716|19735.2|19723.2|19728|19716|3
1744642990000|2025-04-14 15:03:10|19729.9|19717.9|19728.6|19716.6|19730.2|19718.2|19725.8|19713.8|3
1744643000000|2025-04-14 15:03:20|19727.7|19715.7|19730.5|19718.5|19731.7|19719.7|19727.7|19715.7|7
1744643010000|2025-04-14 15:03:30|19730.8|19718.8|19724.8|19712.8|19730.8|19718.8|19724.8|19712.8|7
1744643020000|2025-04-14 15:03:40|19724.5|19712.5|19718.3|19706.3|19727.3|19715.3|19718.3|19706.3|24
1744643030000|2025-04-14 15:03:50|19717.3|19705.3|19721.1|19709.1|19722|19710|19717.3|19705.3|10
1744643040000|2025-04-14 15:04:00|19720.8|19708.8|19728.3|19716.3|19731.7|19719.7|19720.8|19708.8|9
1744643050000|2025-04-14 15:04:10|19728.6|19716.6|19732.3|19720.3|19732.3|19720.3|19728.6|19716.6|5
1744643060000|2025-04-14 15:04:20|19730.8|19718.8|19731.1|19719.1|19731.1|19719.1|19730.8|19718.8|1
1744643070000|2025-04-14 15:04:30|19730.8|19718.8|19724.5|19712.5|19733.6|19721.6|19723.9|19711.9|66
1744643080000|2025-04-14 15:04:40|19725.4|19713.4|19725.4|19713.4|19725.4|19713.4|19723.5|19711.5|7
1744643090000|2025-04-14 15:04:50|19724.5|19712.5|19719.8|19707.8|19724.5|19712.5|19715.1|19703.1|13
1744643100000|2025-04-14 15:05:00|19719.5|19707.5|19717.3|19705.3|19722|19710|19717.3|19705.3|18
1744643110000|2025-04-14 15:05:10|19717|19705|19719.5|19707.5|19719.5|19707.5|19714.5|19702.5|2
1744643120000|2025-04-14 15:05:20|19717.3|19705.3|19717|19705|19717.3|19705.3|19716|19704|4
1744643130000|2025-04-14 15:05:30|19717.6|19705.6|19711|19699|19717.6|19705.6|19708.5|19696.5|9
1744643140000|2025-04-14 15:05:40|19712.6|19700.6|19706.6|19694.6|19713.5|19701.5|19706.6|19694.6|17
1744643150000|2025-04-14 15:05:50|19705.7|19693.7|19705.7|19693.7|19706.6|19694.6|19705.4|19693.4|1
1744643160000|2025-04-14 15:06:00|19705.4|19693.4|19701.6|19689.6|19706.6|19694.6|19701.6|19689.6|18
1744643170000|2025-04-14 15:06:10|19701.9|19689.9|19703.2|19691.2|19703.2|19691.2|19701.9|19689.9|3
1744643180000|2025-04-14 15:06:20|19703.5|19691.5|19703.2|19691.2|19703.5|19691.5|19702.2|19690.2|0
1744643190000|2025-04-14 15:06:30|19704.1|19692.1|19707.9|19695.9|19707.9|19695.9|19704.1|19692.1|4
1744643200000|2025-04-14 15:06:40|19708.2|19696.2|19705.7|19693.7|19708.2|19696.2|19705.7|19693.7|2
1744643210000|2025-04-14 15:06:50|19707.9|19695.9|19708.5|19696.5|19709.7|19697.7|19707.2|19695.2|12
1744643220000|2025-04-14 15:07:00|19708.2|19696.2|19707.2|19695.2|19708.5|19696.5|19707.2|19695.2|0
1744643230000|2025-04-14 15:07:10|19703.8|19691.8|19703.8|19691.8|19705.7|19693.7|19701.9|19689.9|14
1744643240000|2025-04-14 15:07:20|19703.5|19691.5|19699.7|19687.7|19703.5|19691.5|19699.7|19687.7|3
1744643250000|2025-04-14 15:07:30|19695|19683|19699.7|19687.7|19699.7|19687.7|19695|19683|16
1744643260000|2025-04-14 15:07:40|19701|19689|19701.3|19689.3|19701.3|19689.3|19701|19689|0
1744643270000|2025-04-14 15:07:50|19704.7|19692.7|19706.3|19694.3|19706.3|19694.3|19704.7|19692.7|2
1744643280000|2025-04-14 15:08:00|19707.5|19695.5|19707.2|19695.2|19708.2|19696.2|19707.2|19695.2|0
1744643290000|2025-04-14 15:08:10|19708.1|19696.1|19708.5|19696.5|19708.5|19696.5|19708.1|19696.1|2
1744643300000|2025-04-14 15:08:20|19708.8|19696.8|19708.1|19696.1|19708.8|19696.8|19708.1|19696.1|0
1744643310000|2025-04-14 15:08:30|19707.8|19695.8|19706.6|19694.6|19707.8|19695.8|19706.6|19694.6|1
1744643320000|2025-04-14 15:08:40|19704.7|19692.7|19701|19689|19704.7|19692.7|19696.6|19684.6|19
1744643330000|2025-04-14 15:08:50|19701.9|19689.9|19702.2|19690.2|19702.2|19690.2|19700.7|19688.7|6
1744643340000|2025-04-14 15:09:00|19701.9|19689.9|19702.2|19690.2|19705.7|19693.7|19701.9|19689.9|2
1744643350000|2025-04-14 15:09:10|19704.4|19692.4|19704.4|19692.4|19704.7|19692.7|19704.4|19692.4|2
1744643360000|2025-04-14 15:09:20|19703.5|19691.5|19694.4|19682.4|19703.5|19691.5|19694.4|19682.4|1
1744643370000|2025-04-14 15:09:30|19694.7|19682.7|19693.5|19681.5|19694.7|19682.7|19691.3|19679.3|6
1744643380000|2025-04-14 15:09:40|19692.5|19680.5|19695.7|19683.7|19695.7|19683.7|19692.5|19680.5|9
1744643390000|2025-04-14 15:09:50|19696.6|19684.6|19698.2|19686.2|19698.2|19686.2|19696.6|19684.6|3
1744643400000|2025-04-14 15:10:00|19699.4|19687.4|19698.5|19686.5|19701.9|19689.9|19698.5|19686.5|6
1744643410000|2025-04-14 15:10:10|19697.8|19685.8|19697.8|19685.8|19697.8|19685.8|19694.4|19682.4|12
1744643420000|2025-04-14 15:10:20|19698.1|19686.1|19701.6|19689.6|19701.6|19689.6|19698.1|19686.1|1
1744643430000|2025-04-14 15:10:30|19700.6|19688.6|19705.3|19693.3|19705.3|19693.3|19699.7|19687.7|3
1744643440000|2025-04-14 15:10:40|19705|19693|19704.4|19692.4|19706|19694|19704.4|19692.4|6
1744643450000|2025-04-14 15:10:50|19706.9|19694.9|19706.9|19694.9|19706.9|19694.9|19706|19694|1
1744643460000|2025-04-14 15:11:00|19708.2|19696.2|19703.5|19691.5|19708.2|19696.2|19701.9|19689.9|0
1744643470000|2025-04-14 15:11:10|19705.7|19693.7|19704.4|19692.4|19705.7|19693.7|19704.1|19692.1|4
1744643480000|2025-04-14 15:11:20|19704.1|19692.1|19699.4|19687.4|19704.4|19692.4|19699.4|19687.4|1
1744643490000|2025-04-14 15:11:30|19699.7|19687.7|19704.1|19692.1|19704.1|19692.1|19699.4|19687.4|6
1744643500000|2025-04-14 15:11:40|19704.4|19692.4|19698.8|19686.8|19704.4|19692.4|19698.8|19686.8|2
1744643510000|2025-04-14 15:11:50|19699.8|19687.8|19699.1|19687.1|19699.8|19687.8|19698.8|19686.8|1
1744643520000|2025-04-14 15:12:00|19698.8|19686.8|19698.8|19686.8|19699.1|19687.1|19698.8|19686.8|0
1744643540000|2025-04-14 15:12:20|19700.1|19688.1|19701.3|19689.3|19701.6|19689.6|19700.1|19688.1|5
1744643550000|2025-04-14 15:12:30|19701|19689|19707.3|19695.3|19708.2|19696.2|19701|19689|4
1744643560000|2025-04-14 15:12:40|19704.8|19692.8|19703.8|19691.8|19705.1|19693.1|19703.5|19691.5|2
1744643570000|2025-04-14 15:12:50|19706|19694|19705.7|19693.7|19706.3|19694.3|19705.7|19693.7|0
1744643580000|2025-04-14 15:13:00|19703.8|19691.8|19701.3|19689.3|19703.8|19691.8|19701.3|19689.3|1
1744643590000|2025-04-14 15:13:10|19701|19689|19698.8|19686.8|19701|19689|19698.8|19686.8|3
1744643600000|2025-04-14 15:13:20|19699.8|19687.8|19699.8|19687.8|19699.8|19687.8|19699.8|19687.8|6
1744643610000|2025-04-14 15:13:30|19700.4|19688.4|19702.3|19690.3|19702.6|19690.6|19700.4|19688.4|5
1744643620000|2025-04-14 15:13:40|19702.6|19690.6|19702.3|19690.3|19702.6|19690.6|19702.3|19690.3|0
1744643630000|2025-04-14 15:13:50|19702.6|19690.6|19710.4|19698.4|19710.4|19698.4|19702.6|19690.6|12
1744643640000|2025-04-14 15:14:00|19712.9|19700.9|19706|19694|19712.9|19700.9|19706|19694|18
1744643650000|2025-04-14 15:14:10|19706.9|19694.9|19706.9|19694.9|19706.9|19694.9|19705.7|19693.7|2
1744643660000|2025-04-14 15:14:20|19706|19694|19706.9|19694.9|19706.9|19694.9|19706|19694|1
1744643670000|2025-04-14 15:14:30|19707.2|19695.2|19703.8|19691.8|19707.2|19695.2|19703.8|19691.8|7
1744643680000|2025-04-14 15:14:40|19703.5|19691.5|19702.5|19690.5|19703.5|19691.5|19701.6|19689.6|8
1744643690000|2025-04-14 15:14:50|19702.8|19690.8|19707.5|19695.5|19709.7|19697.7|19701.6|19689.6|34
1744643700000|2025-04-14 15:15:00|19708.5|19696.5|19708.5|19696.5|19709.7|19697.7|19707.5|19695.5|4
1744643710000|2025-04-14 15:15:10|19709.4|19697.4|19701.9|19689.9|19709.4|19697.4|19701.9|19689.9|9
1744643720000|2025-04-14 15:15:20|19702.9|19690.9|19701|19689|19703.2|19691.2|19700|19688|2
1744643730000|2025-04-14 15:15:30|19699.4|19687.4|19700|19688|19700|19688|19699.4|19687.4|0
1744643750000|2025-04-14 15:15:50|19699.7|19687.7|19700.4|19688.4|19700.4|19688.4|19699.4|19687.4|27
1744643770000|2025-04-14 15:16:10|19700.1|19688.1|19697.9|19685.9|19700.1|19688.1|19697.9|19685.9|3
1744643780000|2025-04-14 15:16:20|19696.3|19684.3|19695.4|19683.4|19696.3|19684.3|19695.4|19683.4|6
1744643790000|2025-04-14 15:16:30|19696.9|19684.9|19695.4|19683.4|19697.9|19685.9|19695.4|19683.4|12
1744643800000|2025-04-14 15:16:40|19694.4|19682.4|19695.4|19683.4|19695.4|19683.4|19694.4|19682.4|0
1744643810000|2025-04-14 15:16:50|19694.8|19682.8|19696|19684|19696|19684|19692.9|19680.9|6
1744643820000|2025-04-14 15:17:00|19695.4|19683.4|19694.1|19682.1|19695.4|19683.4|19694.1|19682.1|3
1744643830000|2025-04-14 15:17:10|19692.9|19680.9|19697.5|19685.5|19697.5|19685.5|19691.9|19679.9|9
1744643840000|2025-04-14 15:17:20|19698.5|19686.5|19699.4|19687.4|19700.4|19688.4|19697.5|19685.5|2
1744643850000|2025-04-14 15:17:30|19698.2|19686.2|19695.7|19683.7|19698.2|19686.2|19695.7|19683.7|5
1744643860000|2025-04-14 15:17:40|19695.4|19683.4|19694.4|19682.4|19695.4|19683.4|19694.4|19682.4|1
1744643870000|2025-04-14 15:17:50|19693.5|19681.5|19692.2|19680.2|19693.5|19681.5|19692.2|19680.2|1
1744643880000|2025-04-14 15:18:00|19691.9|19679.9|19690.7|19678.7|19691.9|19679.9|19689.4|19677.4|1
1744643890000|2025-04-14 15:18:10|19690.4|19678.4|19688.5|19676.5|19690.7|19678.7|19688.5|19676.5|4
1744643900000|2025-04-14 15:18:20|19686|19674|19685|19673|19686|19674|19683.5|19671.5|14
1744643910000|2025-04-14 15:18:30|19684.4|19672.4|19686|19674|19686|19674|19683.5|19671.5|1
1744643920000|2025-04-14 15:18:40|19687.2|19675.2|19689.4|19677.4|19689.4|19677.4|19687.2|19675.2|6
1744643930000|2025-04-14 15:18:50|19688.5|19676.5|19691|19679|19691|19679|19688.5|19676.5|1
1744643940000|2025-04-14 15:19:00|19693.5|19681.5|19691|19679|19693.5|19681.5|19691|19679|6
1744643950000|2025-04-14 15:19:10|19690.7|19678.7|19691|19679|19692.5|19680.5|19690.7|19678.7|6
1744643970000|2025-04-14 15:19:30|19688.5|19676.5|19691.9|19679.9|19692.5|19680.5|19688.5|19676.5|10
1744643980000|2025-04-14 15:19:40|19689.7|19677.7|19686.9|19674.9|19689.7|19677.7|19686.9|19674.9|1
1744643990000|2025-04-14 15:19:50|19686|19674|19685|19673|19686|19674|19685|19673|0
1744644000000|2025-04-14 15:20:00|19686|19674|19682.2|19670.2|19686|19674|19682.2|19670.2|5
1744644010000|2025-04-14 15:20:10|19678.5|19666.5|19681.9|19669.9|19682.9|19670.9|19678.5|19666.5|13
1744644020000|2025-04-14 15:20:20|19681|19669|19678.5|19666.5|19681|19669|19678.5|19666.5|5
1744644030000|2025-04-14 15:20:30|19679.4|19667.4|19680|19668|19681|19669|19679.4|19667.4|2
1744644040000|2025-04-14 15:20:40|19681|19669|19680|19668|19681|19669|19680|19668|0
1744644050000|2025-04-14 15:20:50|19681|19669|19691.9|19679.9|19695.7|19683.7|19680|19668|20
1744644060000|2025-04-14 15:21:00|19692.2|19680.2|19691|19679|19693.2|19681.2|19689.7|19677.7|4
1744644070000|2025-04-14 15:21:10|19691.9|19679.9|19691.9|19679.9|19691.9|19679.9|19691|19679|4
1744644080000|2025-04-14 15:21:20|19691|19679|19689.7|19677.7|19691|19679|19689.7|19677.7|3
1744644090000|2025-04-14 15:21:30|19687.2|19675.2|19686|19674|19691|19679|19686|19674|4
1744644100000|2025-04-14 15:21:40|19683.5|19671.5|19681.9|19669.9|19683.5|19671.5|19681.9|19669.9|6
1744644110000|2025-04-14 15:21:50|19681.3|19669.3|19681|19669|19681.3|19669.3|19681|19669|1
1744644120000|2025-04-14 15:22:00|19678.5|19666.5|19678.2|19666.2|19678.5|19666.5|19678.2|19666.2|6
1744644130000|2025-04-14 15:22:10|19678.1|19666.1|19673.5|19661.5|19678.1|19666.1|19671.3|19659.3|22
1744644140000|2025-04-14 15:22:20|19674.4|19662.4|19673.4|19661.4|19674.4|19662.4|19673.4|19661.4|9
1744644150000|2025-04-14 15:22:30|19673.8|19661.8|19673.4|19661.4|19675.9|19663.9|19673.4|19661.4|8
1744644160000|2025-04-14 15:22:40|19672.5|19660.5|19670.9|19658.9|19672.5|19660.5|19668.4|19656.4|15
1744644170000|2025-04-14 15:22:50|19671.2|19659.2|19675.9|19663.9|19675.9|19663.9|19670.9|19658.9|5
1744644180000|2025-04-14 15:23:00|19676.9|19664.9|19678.1|19666.1|19678.4|19666.4|19674.7|19662.7|4
1744644190000|2025-04-14 15:23:10|19678.4|19666.4|19680|19668|19680|19668|19677.5|19665.5|5
1744644200000|2025-04-14 15:23:20|19678.4|19666.4|19678.4|19666.4|19678.4|19666.4|19675.9|19663.9|6
1744644210000|2025-04-14 15:23:30|19678.7|19666.7|19678.4|19666.4|19678.7|19666.7|19678.4|19666.4|2
1744644220000|2025-04-14 15:23:40|19679.4|19667.4|19681.9|19669.9|19681.9|19669.9|19679.4|19667.4|2
1744644230000|2025-04-14 15:23:50|19680.9|19668.9|19683.4|19671.4|19683.4|19671.4|19680.6|19668.6|4
1744644240000|2025-04-14 15:24:00|19681.9|19669.9|19688.8|19676.8|19688.8|19676.8|19680.9|19668.9|18
1744644250000|2025-04-14 15:24:10|19687.8|19675.8|19685.3|19673.3|19687.8|19675.8|19685.3|19673.3|2
1744644260000|2025-04-14 15:24:20|19686.3|19674.3|19685.3|19673.3|19686.3|19674.3|19685.3|19673.3|2
1744644270000|2025-04-14 15:24:30|19683.4|19671.4|19679.4|19667.4|19683.4|19671.4|19677.8|19665.8|12
1744644280000|2025-04-14 15:24:40|19678.8|19666.8|19681.6|19669.6|19681.6|19669.6|19675.3|19663.3|7
1744644290000|2025-04-14 15:24:50|19684.1|19672.1|19681.6|19669.6|19684.1|19672.1|19681.6|19669.6|2
1744644300000|2025-04-14 15:25:00|19684.1|19672.1|19679.4|19667.4|19686.3|19674.3|19679.4|19667.4|10
1744644310000|2025-04-14 15:25:10|19679.1|19667.1|19680.9|19668.9|19680.9|19668.9|19679.1|19667.1|3
1744644320000|2025-04-14 15:25:20|||||||||1
1744644330000|2025-04-14 15:25:30|19683.4|19671.4|19685.9|19673.9|19685.9|19673.9|19683.4|19671.4|2
1744644340000|2025-04-14 15:25:40|19686.2|19674.2|19689.4|19677.4|19693.4|19681.4|19686.2|19674.2|7
1744644360000|2025-04-14 15:26:00|19689.7|19677.7|19689.7|19677.7|19689.7|19677.7|19688.7|19676.7|1
1744644370000|2025-04-14 15:26:10|19688.4|19676.4|19685.9|19673.9|19688.4|19676.4|19685|19673|4
1744644380000|2025-04-14 15:26:20|19685|19673|19688.4|19676.4|19689.7|19677.7|19685|19673|4
1744644390000|2025-04-14 15:26:30|19689.4|19677.4|19684.7|19672.7|19689.4|19677.4|19684.7|19672.7|4
1744644400000|2025-04-14 15:26:40|||||||||1
1744644410000|2025-04-14 15:26:50|19684.4|19672.4|19690.3|19678.3|19690.9|19678.9|19683.4|19671.4|12
1744644420000|2025-04-14 15:27:00|19689.1|19677.1|19696.6|19684.6|19696.6|19684.6|19687.8|19675.8|8
1744644430000|2025-04-14 15:27:10|19698.8|19686.8|19700|19688|19700|19688|19696.9|19684.9|3
1744644440000|2025-04-14 15:27:20|19699.1|19687.1|19698.8|19686.8|19701.3|19689.3|19695.3|19683.3|14
1744644450000|2025-04-14 15:27:30|19701.3|19689.3|19701.3|19689.3|19701.3|19689.3|19701.3|19689.3|0
1744644460000|2025-04-14 15:27:40|19699.4|19687.4|19698.8|19686.8|19699.4|19687.4|19698.8|19686.8|5
1744644470000|2025-04-14 15:27:50|19701.3|19689.3|19701.3|19689.3|19701.3|19689.3|19701.3|19689.3|4
1744644480000|2025-04-14 15:28:00|19699.4|19687.4|19692.8|19680.8|19699.4|19687.4|19692.8|19680.8|15
1744644490000|2025-04-14 15:28:10|19690.3|19678.3|19696.3|19684.3|19696.3|19684.3|19690.3|19678.3|11
1744644500000|2025-04-14 15:28:20|19697.8|19685.8|19698.8|19686.8|19698.8|19686.8|19696.9|19684.9|1
1744644510000|2025-04-14 15:28:30|19696.9|19684.9|19699.1|19687.1|19699.7|19687.7|19696.9|19684.9|1
1744644520000|2025-04-14 15:28:40|19700.3|19688.3|19697.8|19685.8|19700.3|19688.3|19697.8|19685.8|4
1744644530000|2025-04-14 15:28:50|19698.8|19686.8|19690.3|19678.3|19700.3|19688.3|19690.3|19678.3|17
1744644540000|2025-04-14 15:29:00|19690.6|19678.6|19690.3|19678.3|19690.6|19678.6|19690|19678|4
1744644550000|2025-04-14 15:29:10|19696.9|19684.9|19699.1|19687.1|19702.2|19690.2|19696.6|19684.6|11
1744644560000|2025-04-14 15:29:20|19699.4|19687.4|19714.7|19702.7|19715.7|19703.7|19699.4|19686.2|33
1744644570000|2025-04-14 15:29:30|19713.8|19701.8|19716|19704|19716|19704|19713.5|19701.5|6
1744644580000|2025-04-14 15:29:40|19714.7|19702.7|19716|19704|19716|19704|19713.5|19701.5|3
1744644590000|2025-04-14 15:29:50|19716.3|19704.3|19721.9|19709.9|19721.9|19709.9|19716.3|19704.3|7
1744644600000|2025-04-14 15:30:00|19722.2|19710.2|19729.1|19717.1|19730.1|19718.1|19722.2|19710.2|17
1744644610000|2025-04-14 15:30:10|19727.6|19715.6|19723.2|19711.2|19728.2|19716.2|19721|19709|24
1744644620000|2025-04-14 15:30:20|19722.2|19710.2|19721|19709|19722.2|19710.2|19720.7|19708.7|0
1744644630000|2025-04-14 15:30:30|19722.2|19710.2|19723.2|19711.2|19723.2|19711.2|19722.2|19710.2|1
1744644640000|2025-04-14 15:30:40|19723.8|19711.8|19723.2|19711.2|19724.7|19712.7|19720.7|19708.7|16
1744644650000|2025-04-14 15:30:50|19721|19709|19711.3|19699.3|19721|19709|19708.8|19696.8|10
1744644660000|2025-04-14 15:31:00|19712.2|19700.2|19711.3|19699.3|19712.2|19700.2|19711.3|19699.3|1
1744644670000|2025-04-14 15:31:10|19711|19699|19713.5|19701.5|19713.5|19701.5|19709.7|19697.7|1
1744644680000|2025-04-14 15:31:20|19713.2|19701.2|19713.2|19701.2|19713.2|19701.2|19713.2|19701.2|0
1744644690000|2025-04-14 15:31:30|19713.5|19701.5|19707.8|19695.8|19713.5|19701.5|19707.8|19695.8|5
1744644700000|2025-04-14 15:31:40|19708.8|19696.8|19711.3|19699.3|19711.3|19699.3|19707.8|19695.8|4
1744644710000|2025-04-14 15:31:50|19710.3|19698.3|19711.3|19699.3|19713.2|19701.2|19710.3|19698.3|2
1744644720000|2025-04-14 15:32:00|19713.2|19701.2|19714.7|19702.7|19714.7|19702.7|19711.3|19699.3|6
1744644730000|2025-04-14 15:32:10|19710.7|19698.7|19704.7|19692.7|19710.7|19698.7|19704.7|19692.7|4
1744644740000|2025-04-14 15:32:20|19706|19694|19711|19699|19711|19699|19706|19694|4
1744644750000|2025-04-14 15:32:30|19711.3|19699.3|19711.9|19699.9|19712.2|19700.2|19711|19699|0
1744644760000|2025-04-14 15:32:40|19712.2|19700.2|19713.5|19701.5|19713.8|19701.8|19710.3|19698.3|7
1744644770000|2025-04-14 15:32:50|19713.2|19701.2|19715.3|19703.3|19715.3|19703.3|19713.2|19701.2|3
1744644780000|2025-04-14 15:33:00|19714.4|19702.4|19714.1|19702.1|19714.7|19702.7|19713.8|19701.8|8
1744644790000|2025-04-14 15:33:10|19713.8|19701.8|19714.1|19702.1|19714.1|19702.1|19713.8|19701.8|0
1744644800000|2025-04-14 15:33:20|19713.8|19701.8|19715|19703|19715|19703|19713.8|19701.8|4
1744644810000|2025-04-14 15:33:30|19715.3|19703.3|19715.3|19703.3|19715.3|19703.3|19715.3|19703.3|0
1744644820000|2025-04-14 15:33:40|19714.4|19702.4|19704.1|19692.1|19714.7|19702.7|19704.1|19692.1|15
1744644830000|2025-04-14 15:33:50|19706.3|19694.3|19699.1|19687.1|19706.3|19694.3|19699.1|19687.1|7
1744644840000|2025-04-14 15:34:00|19701.6|19689.6|19702.8|19690.8|19702.8|19690.8|19701.6|19689.6|1
1744644850000|2025-04-14 15:34:10|19705|19693|19700.3|19688.3|19705|19693|19700.3|19688.3|2
1744644860000|2025-04-14 15:34:20|19699.4|19687.4|19702.8|19690.8|19703.8|19691.8|19699.4|19687.4|17
1744644870000|2025-04-14 15:34:30|19702.5|19690.5|19704.7|19692.7|19704.7|19692.7|19702.5|19690.5|1
1744644880000|2025-04-14 15:34:40|19705.3|19693.3|19706.3|19694.3|19706.3|19694.3|19705.3|19693.3|4
1744644890000|2025-04-14 15:34:50|19708.5|19696.5|19714.7|19702.7|19714.7|19702.7|19708.5|19696.5|3
1744644900000|2025-04-14 15:35:00|19715|19703|19708.5|19696.5|19716.3|19704.3|19708.5|19696.5|18
1744644910000|2025-04-14 15:35:10|19708.8|19696.8|19711.3|19699.3|19712.2|19700.2|19706.3|19694.3|5
1744644920000|2025-04-14 15:35:20|19711|19699|19711|19699|19711|19699|19711|19699|0
1744644930000|2025-04-14 15:35:30|19710.7|19698.7|19712.2|19700.2|19712.2|19700.2|19710.7|19698.7|0
1744644940000|2025-04-14 15:35:40|19714.4|19702.4|19714.4|19702.4|19714.4|19702.4|19714.4|19702.4|1
1744644950000|2025-04-14 15:35:50|19714.1|19702.1|19713.1|19701.1|19714.1|19702.1|19706.3|19694.3|9
1744644960000|2025-04-14 15:36:00|19712.2|19700.2|19715.9|19703.9|19718.1|19706.1|19712.2|19700.2|9
1744644970000|2025-04-14 15:36:10|19715.6|19703.6|19718.5|19706.5|19718.5|19706.5|19713.4|19701.4|4
1744644980000|2025-04-14 15:36:20|19718.4|19706.4|19717.8|19705.8|19718.4|19706.4|19715.3|19703.3|5
1744644990000|2025-04-14 15:36:30|19718.1|19706.1|19718.1|19706.1|19718.1|19706.1|19715.9|19703.9|0
1744645000000|2025-04-14 15:36:40|19717.5|19705.5|19720|19708|19721.3|19709.3|19717.5|19705.5|4
1744645010000|2025-04-14 15:36:50|19721.3|19709.3|19721.3|19709.3|19721.3|19709.3|19721.3|19709.3|0
1744645020000|2025-04-14 15:37:00|19725.3|19713.3|19726.6|19714.6|19726.6|19714.6|19725|19713|6
1744645030000|2025-04-14 15:37:10|19726.3|19714.3|19723.8|19711.8|19726.3|19714.3|19723.8|19711.8|2
1744645040000|2025-04-14 15:37:20|19724.1|19712.1|19725.3|19713.3|19725.3|19713.3|19721.6|19709.6|2
1744645050000|2025-04-14 15:37:30|19725|19713|19726.6|19714.6|19726.6|19714.6|19725|19713|18
1744645060000|2025-04-14 15:37:40|19724.1|19712.1|19724.1|19712.1|19725|19713|19723.1|19711.1|3
1744645070000|2025-04-14 15:37:50|19726.6|19714.6|19726.3|19714.3|19731.3|19719.3|19726.3|19714.3|6
1744645080000|2025-04-14 15:38:00|19725.3|19713.3|19725|19713|19725.3|19713.3|19725|19713|2
1744645090000|2025-04-14 15:38:10|19724.1|19712.1|19718.8|19706.8|19724.1|19712.1|19718.8|19706.8|6
1744645100000|2025-04-14 15:38:20|19719.1|19707.1|19711.6|19699.6|19719.1|19707.1|19711.6|19699.6|9
1744645110000|2025-04-14 15:38:30|19710.6|19698.6|19708.1|19696.1|19710.6|19698.6|19705.9|19693.9|1
1744645120000|2025-04-14 15:38:40|19707.2|19695.2|19709.1|19697.1|19709.1|19697.1|19705|19693|3
1744645130000|2025-04-14 15:38:50|19710.3|19698.3|19710.6|19698.6|19710.6|19698.6|19710.3|19698.3|1
1744645140000|2025-04-14 15:39:00|19708.7|19696.7|19708.1|19696.1|19708.7|19696.7|19708.1|19696.1|0
1744645150000|2025-04-14 15:39:10|||||||||1
1744645160000|2025-04-14 15:39:20|19705.9|19693.9|19705.9|19693.9|19705.9|19693.9|19705.9|19693.9|1
1744645180000|2025-04-14 15:39:40|19705.6|19693.6|19704.7|19692.7|19705.6|19693.6|19704.7|19692.7|1
1744645190000|2025-04-14 15:39:50|19705.6|19693.6|19704.7|19692.7|19705.6|19693.6|19704.7|19692.7|3
1744645200000|2025-04-14 15:40:00|19706.6|19694.6|19709.7|19697.7|19709.7|19697.7|19706.6|19694.6|8
1744645210000|2025-04-14 15:40:10|19712.2|19700.2|19712.2|19700.2|19712.2|19700.2|19712.2|19700.2|4
1744645220000|2025-04-14 15:40:20|19710.3|19698.3|19709.7|19697.7|19710.3|19698.3|19709.7|19697.7|1
1744645230000|2025-04-14 15:40:30|19708.1|19696.1|19708.1|19696.1|19708.1|19696.1|19708.1|19696.1|1
1744645240000|2025-04-14 15:40:40|19706.2|19694.2|19706.2|19694.2|19706.2|19694.2|19706.2|19694.2|2
1744645250000|2025-04-14 15:40:50|||||||||3
1744645260000|2025-04-14 15:41:00|19705|19693|19703.4|19691.4|19705|19693|19703.4|19691.4|6
1744645270000|2025-04-14 15:41:10|19703.1|19691.1|19700.6|19688.6|19703.1|19691.1|19699.7|19687.7|4
1744645280000|2025-04-14 15:41:20|19699.7|19687.7|19698.7|19686.7|19700.9|19688.9|19698.7|19686.7|1
1744645290000|2025-04-14 15:41:30|19699.7|19687.7|19698.7|19686.7|19699.7|19687.7|19698.7|19686.7|0
1744645300000|2025-04-14 15:41:40|19699.7|19687.7|19700|19688|19700|19688|19699.7|19687.7|5
1744645310000|2025-04-14 15:41:50|19697.2|19685.2|19698.1|19686.1|19698.1|19686.1|19695.6|19683.6|8
1744645320000|2025-04-14 15:42:00|19697.2|19685.2|19695.9|19683.9|19697.2|19685.2|19695.6|19683.6|6
1744645330000|2025-04-14 15:42:10|19696.9|19684.9|19693.7|19681.7|19697.2|19685.2|19691.5|19679.5|11
1744645340000|2025-04-14 15:42:20|19692.8|19680.8|19695.3|19683.3|19695.3|19683.3|19691.2|19679.2|2
1744645350000|2025-04-14 15:42:30|19693.7|19681.7|19695|19683|19695|19683|19691.2|19679.2|3
1744645360000|2025-04-14 15:42:40|19693.7|19681.7|19695.3|19683.3|19695.3|19683.3|19693.7|19681.7|1
1744645370000|2025-04-14 15:42:50|19692.8|19680.8|19695.6|19683.6|19696.5|19684.5|19692.8|19680.8|5
1744645380000|2025-04-14 15:43:00|19695.3|19683.3|19698.7|19686.7|19699|19687|19695.3|19683.3|4
1744645390000|2025-04-14 15:43:10|19699|19687|19698.1|19686.1|19703.1|19691.1|19698.1|19686.1|25
1744645400000|2025-04-14 15:43:20|19698.4|19686.4|19698.1|19686.1|19698.4|19686.4|19698.1|19686.1|0
1744645410000|2025-04-14 15:43:30|19697.2|19685.2|19702.2|19690.2|19702.2|19690.2|19697.2|19685.2|3
1744645420000|2025-04-14 15:43:40|19705.9|19693.9|19704.7|19692.7|19705.9|19693.9|19703.4|19691.4|1
1744645430000|2025-04-14 15:43:50|19705.6|19693.6|19707.2|19695.2|19707.2|19695.2|19705.6|19693.6|8
1744645440000|2025-04-14 15:44:00|19708.1|19696.1|19708.7|19696.7|19709.7|19697.7|19707.2|19695.2|0
1744645450000|2025-04-14 15:44:10|19708.4|19696.4|19710|19698|19710|19698|19708.4|19696.4|4
1744645460000|2025-04-14 15:44:20|19710.3|19698.3|19706.8|19694.8|19710.3|19698.3|19706.5|19694.5|4
1744645470000|2025-04-14 15:44:30|19707.8|19695.8|19709.3|19697.3|19711.5|19699.5|19707.8|19695.8|6
1744645490000|2025-04-14 15:44:50|19709|19697|19703.4|19691.4|19709|19697|19703.4|19691.4|4
1744645500000|2025-04-14 15:45:00|19704.3|19692.3|19700.3|19688.3|19706.8|19694.8|19699.3|19687.3|4
1744645510000|2025-04-14 15:45:10|19699.3|19687.3|19697.8|19685.8|19700.3|19688.3|19697.8|19685.8|0
1744645540000|2025-04-14 15:45:40|19698.7|19686.7|19697.8|19685.8|19698.7|19686.7|19697.8|19685.8|1
1744645560000|2025-04-14 15:46:00|19697.5|19685.5|19696.5|19684.5|19697.8|19685.8|19696.5|19684.5|6
1744645570000|2025-04-14 15:46:10|19696.8|19684.8|19695.3|19683.3|19696.8|19684.8|19695.3|19683.3|3
1744645580000|2025-04-14 15:46:20|19695|19683|19695.3|19683.3|19695.3|19683.3|19695|19683|1
1744645590000|2025-04-14 15:46:30|19690.3|19678.3|19690|19678|19690.3|19678.3|19690|19678|2
1744645600000|2025-04-14 15:46:40|19693.4|19681.4|19684.3|19672.3|19693.4|19681.4|19684.3|19672.3|12
1744645610000|2025-04-14 15:46:50|19682.1|19670.1|19680.3|19668.3|19682.1|19670.1|19677.8|19665.8|3
1744645620000|2025-04-14 15:47:00|19680.6|19668.6|19685.3|19673.3|19685.3|19673.3|19680.6|19668.6|5
1744645630000|2025-04-14 15:47:10|19685|19673|19678.7|19666.7|19685|19673|19678.7|19666.7|2
1744645640000|2025-04-14 15:47:20|19680|19668|19678.7|19666.7|19681.2|19669.2|19678.7|19666.7|1
1744645650000|2025-04-14 15:47:30|19677.8|19665.8|19679|19667|19680|19668|19677.8|19665.8|3
1744645660000|2025-04-14 15:47:40|19678.7|19666.7|19679.3|19667.3|19680.3|19668.3|19678.7|19666.7|4
1744645670000|2025-04-14 15:47:50|19681.5|19669.5|19681.2|19669.2|19682.8|19670.8|19680.6|19668.6|2
1744645680000|2025-04-14 15:48:00|19681.5|19669.5|19678.7|19666.7|19681.5|19669.5|19677.8|19665.8|3
1744645690000|2025-04-14 15:48:10|19677.8|19665.8|19677.8|19665.8|19677.8|19665.8|19677.8|19665.8|0
1744645710000|2025-04-14 15:48:30|19675.3|19663.3|19678.7|19666.7|19678.7|19666.7|19675.3|19663.3|8
1744645720000|2025-04-14 15:48:40|19677.8|19665.8|19677.8|19665.8|19677.8|19665.8|19674|19662|10
1744645730000|2025-04-14 15:48:50|19675.3|19663.3|19675.3|19663.3|19675.3|19663.3|19675.3|19663.3|4
1744645740000|2025-04-14 15:49:00|19676.2|19664.2|19675.3|19663.3|19676.2|19664.2|19675.3|19663.3|0
1744645750000|2025-04-14 15:49:10|19676.5|19664.5|19676.5|19664.5|19676.5|19664.5|19676.5|19664.5|5
1744645760000|2025-04-14 15:49:20|19676.2|19664.2|19676.2|19664.2|19676.2|19664.2|19676.2|19664.2|0
1744645770000|2025-04-14 15:49:30|19676.5|19664.5|19676.2|19664.2|19676.5|19664.5|19675.3|19663.3|0
1744645780000|2025-04-14 15:49:40|19675.3|19663.3|19673.4|19661.4|19675.3|19663.3|19672.1|19660.1|36
1744645790000|2025-04-14 15:49:50|19672.1|19660.1|19673.4|19661.4|19673.4|19661.4|19672.1|19660.1|0
1744645800000|2025-04-14 15:50:00|19672.4|19660.4|19674|19662|19677.8|19665.8|19672.4|19660.4|22
1744645810000|2025-04-14 15:50:10|19674.3|19662.3|19673.1|19661.1|19675.3|19663.3|19673.1|19661.1|8
1744645820000|2025-04-14 15:50:20|19672.1|19660.1|19667.8|19655.8|19672.1|19660.1|19667.8|19655.8|12
1744645830000|2025-04-14 15:50:30|19666.5|19654.5|19668.7|19656.7|19670.9|19658.9|19666.5|19654.5|12
1744645840000|2025-04-14 15:50:40|19666.5|19654.5|19665.3|19653.3|19667.5|19655.5|19665.3|19653.3|3
1744645850000|2025-04-14 15:50:50|19666.2|19654.2|19668.7|19656.7|19671.2|19659.2|19666.2|19654.2|15
1744645860000|2025-04-14 15:51:00|19669|19657|19666.2|19654.2|19671.2|19659.2|19666.2|19654.2|2
1744645870000|2025-04-14 15:51:10|19668.7|19656.7|19667.1|19655.1|19668.7|19656.7|19666.2|19654.2|7
1744645880000|2025-04-14 15:51:20|19666.2|19654.2|19667.1|19655.1|19668.1|19656.1|19664.9|19652.9|10
1744645890000|2025-04-14 15:51:30|19666.2|19654.2|19668.7|19656.7|19670.9|19658.9|19666.2|19654.2|8
1744645900000|2025-04-14 15:51:40|19670.9|19658.9|19668.7|19656.7|19670.9|19658.9|19668.7|19656.7|8
1744645910000|2025-04-14 15:51:50|19669.6|19657.6|19672.4|19660.4|19672.4|19660.4|19669.6|19657.6|3
1744645920000|2025-04-14 15:52:00|19672.1|19660.1|19668.7|19656.7|19672.1|19660.1|19667.7|19655.7|6
1744645940000|2025-04-14 15:52:20|19667.4|19655.4|19667.4|19655.4|19667.4|19655.4|19667.4|19655.4|0
1744645950000|2025-04-14 15:52:30|19668.4|19656.4|19668.7|19656.7|19668.7|19656.7|19667.7|19655.7|0
1744645960000|2025-04-14 15:52:40|19670.2|19658.2|19670.2|19658.2|19670.2|19658.2|19670.2|19658.2|0
1744645970000|2025-04-14 15:52:50|19672.7|19660.7|19671.2|19659.2|19672.7|19660.7|19670.2|19658.2|3
1744645980000|2025-04-14 15:53:00|19670.2|19658.2|19670.2|19658.2|19670.2|19658.2|19669.9|19657.9|0
1744646000000|2025-04-14 15:53:20|19671.2|19659.2|19672.7|19660.7|19672.7|19660.7|19671.2|19659.2|9
1744646010000|2025-04-14 15:53:30|19673.7|19661.7|19678.3|19666.3|19678.3|19666.3|19672.7|19660.7|10
1744646020000|2025-04-14 15:53:40|19683.3|19671.3|19685.2|19673.2|19685.2|19673.2|19683|19671|14
1744646030000|2025-04-14 15:53:50|19687.7|19675.7|19686.2|19674.2|19688.7|19676.7|19686.2|19674.2|7
1744646040000|2025-04-14 15:54:00|19687.1|19675.1|19681.5|19669.5|19688.7|19676.7|19681.5|19669.5|5
1744646050000|2025-04-14 15:54:10|19681.8|19669.8|19684|19672|19684.3|19672.3|19681.8|19669.8|3
1744646060000|2025-04-14 15:54:20|19684.9|19672.9|19687.1|19675.1|19687.1|19675.1|19684|19672|6
1744646070000|2025-04-14 15:54:30|19688|19676|19689.3|19677.3|19689.3|19677.3|19688|19676|1
1744646080000|2025-04-14 15:54:40|19688.3|19676.3|19688.3|19676.3|19688.3|19676.3|19686.8|19674.8|0
1744646090000|2025-04-14 15:54:50|19688|19676|19689.3|19677.3|19689.9|19677.9|19688|19676|1
1744646100000|2025-04-14 15:55:00|19688.3|19676.3|19687.7|19675.7|19691.8|19679.8|19685.8|19673.8|10
1744646110000|2025-04-14 15:55:10|19683.3|19671.3|19683|19671|19683.3|19671.3|19683|19671|8
1744646120000|2025-04-14 15:55:20|19683.3|19671.3|19687.7|19675.7|19689|19677|19683.3|19671.3|8
1744646130000|2025-04-14 15:55:30|19688.7|19676.7|19689|19677|19689|19677|19688|19676|5
1744646140000|2025-04-14 15:55:40|19691.8|19679.8|19684.9|19672.9|19694.3|19682.3|19684.9|19672.9|28
1744646150000|2025-04-14 15:55:50|19685.2|19673.2|19685.6|19673.6|19688.1|19676.1|19684.6|19672.6|6
1744646160000|2025-04-14 15:56:00|19684.3|19672.3|19679.3|19667.3|19686.8|19674.8|19678.1|19666.1|6
1744646170000|2025-04-14 15:56:10|19673.4|19661.4|19673.1|19661.1|19674.6|19662.6|19670.9|19658.9|10
1744646180000|2025-04-14 15:56:20|19672.1|19660.1|19665.2|19653.2|19672.1|19660.1|19665.2|19653.2|10
1744646190000|2025-04-14 15:56:30|19664.3|19652.3|19666.2|19654.2|19666.2|19654.2|19663.7|19651.7|10
1744646200000|2025-04-14 15:56:40|19664.3|19652.3|19670.2|19658.2|19671.2|19659.2|19664.3|19652.3|11
1744646210000|2025-04-14 15:56:50|19672.4|19660.4|19673.7|19661.7|19673.7|19661.7|19670.2|19658.2|14
1744646220000|2025-04-14 15:57:00|19674.3|19662.3|19671.2|19659.2|19674.3|19662.3|19671.2|19659.2|3
1744646230000|2025-04-14 15:57:10|19671.5|19659.5|19673.7|19661.7|19674|19662|19671.2|19659.2|5
1744646240000|2025-04-14 15:57:20|19674.6|19662.6|19673.7|19661.7|19674.6|19662.6|19672.7|19660.7|1
1744646250000|2025-04-14 15:57:30|19674.9|19662.9|19674.9|19662.9|19674.9|19662.9|19674.9|19662.9|7
1744646260000|2025-04-14 15:57:40|19676.2|19664.2|19673.7|19661.7|19676.2|19664.2|19673.7|19661.7|1
1744646270000|2025-04-14 15:57:50|19672.7|19660.7|19672.7|19660.7|19672.7|19660.7|19672.7|19660.7|1
1744646280000|2025-04-14 15:58:00|19671.8|19659.8|19672.7|19660.7|19673.7|19661.7|19671.2|19659.2|1
1744646290000|2025-04-14 15:58:10|19671.8|19659.8|19671.2|19659.2|19671.8|19659.8|19671.2|19659.2|0
1744646300000|2025-04-14 15:58:20|19671.8|19659.8|19672.7|19660.7|19672.7|19660.7|19667.7|19655.7|2
1744646310000|2025-04-14 15:58:30|||||||||4
1744646320000|2025-04-14 15:58:40|19675.2|19663.2|19674.6|19662.6|19677.1|19665.1|19674.6|19662.6|7
1744646330000|2025-04-14 15:58:50|19674.9|19662.9|19674.9|19662.9|19674.9|19662.9|19674.9|19662.9|0
1744646340000|2025-04-14 15:59:00|19674.6|19662.6|19677.1|19665.1|19677.1|19665.1|19674.6|19662.6|5
1744646360000|2025-04-14 15:59:20|19679|19667|19679.3|19667.3|19679.3|19667.3|19679|19667|4
1744646370000|2025-04-14 15:59:30|19677.1|19665.1|19675.6|19663.6|19677.1|19665.1|19674.6|19662.6|3
1744646380000|2025-04-14 15:59:40|19675.9|19663.9|19674.6|19662.6|19675.9|19663.9|19674.6|19662.6|0
1744646390000|2025-04-14 15:59:50|19673.7|19661.7|19670.9|19658.9|19673.7|19661.7|19670.9|19658.9|8
1744646400000|2025-04-14 16:00:00|19671.2|19659.2|19672.1|19660.1|19672.1|19660.1|19671.2|19659.2|1
1744646410000|2025-04-14 16:00:10|19674.9|19662.9|19679.3|19667.3|19679.3|19667.3|19674.6|19662.6|8
1744646430000|2025-04-14 16:00:30|19679|19667|19679.3|19667.3|19679.3|19667.3|19678.1|19666.1|3
1744646440000|2025-04-14 16:00:40|19679|19667|19678.1|19666.1|19679|19667|19678.1|19666.1|4
1744646450000|2025-04-14 16:00:50|19679.3|19667.3|19678.1|19666.1|19679.3|19667.3|19677.1|19665.1|1
1744646460000|2025-04-14 16:01:00|19680.3|19668.3|19679.3|19667.3|19680.3|19668.3|19679.3|19667.3|1
1744646470000|2025-04-14 16:01:10|19684|19672|19684|19672|19684|19672|19684|19672|4
1744646480000|2025-04-14 16:01:20|19684.3|19672.3|19681.5|19669.5|19684.3|19672.3|19681.5|19669.5|0
1744646490000|2025-04-14 16:01:30|19681.8|19669.8|19677.1|19665.1|19682.1|19670.1|19677.1|19665.1|4
1744646500000|2025-04-14 16:01:40|19678.1|19666.1|19682.1|19670.1|19683.4|19671.4|19678.1|19666.1|15
1744646510000|2025-04-14 16:01:50|19683.1|19671.1|19680.6|19668.6|19683.1|19671.1|19680.6|19668.6|0
1744646520000|2025-04-14 16:02:00|19682.1|19670.1|19683.1|19671.1|19685.3|19673.3|19678.7|19666.7|2
1744646530000|2025-04-14 16:02:10|19680.6|19668.6|19682.1|19670.1|19682.1|19670.1|19680.6|19668.6|0
1744646540000|2025-04-14 16:02:20|19681.2|19669.2|19680.6|19668.6|19681.2|19669.2|19680.6|19668.6|0
1744646550000|2025-04-14 16:02:30|19683.1|19671.1|19690|19678|19690|19678|19681.5|19669.5|23
1744646560000|2025-04-14 16:02:40|19688.7|19676.7|19693.1|19681.1|19693.1|19681.1|19688.1|19676.1|12
1744646570000|2025-04-14 16:02:50|19693.7|19681.7|19683.4|19671.4|19695.9|19683.9|19683.4|19671.4|6
1744646580000|2025-04-14 16:03:00|19682.5|19670.5|19680.9|19668.9|19682.5|19670.5|19680.9|19668.9|1
1744646590000|2025-04-14 16:03:10|19681.2|19669.2|19682.2|19670.2|19682.2|19670.2|19680.9|19668.9|0
1744646600000|2025-04-14 16:03:20|19683.1|19671.1|19683.4|19671.4|19685|19673|19681.5|19669.5|5
1744646610000|2025-04-14 16:03:30|19682.5|19670.5|19681.2|19669.2|19682.5|19670.5|19681.2|19669.2|1
1744646620000|2025-04-14 16:03:40|19681.5|19669.5|19686.5|19674.5|19686.5|19674.5|19681.5|19669.5|5
1744646630000|2025-04-14 16:03:50|19686.8|19674.8|19684.9|19672.9|19688.4|19676.4|19684.9|19672.9|4
1744646640000|2025-04-14 16:04:00|19685.9|19673.9|19683.4|19671.4|19685.9|19673.9|19683.4|19671.4|0
1744646650000|2025-04-14 16:04:10|19684|19672|19683.4|19671.4|19684|19672|19683.4|19671.4|0
1744646660000|2025-04-14 16:04:20|19684|19672|19685.9|19673.9|19687.4|19675.4|19684|19672|2
1744646670000|2025-04-14 16:04:30|19686.2|19674.2|19690.6|19678.6|19690.6|19678.6|19685.9|19673.9|9
1744646680000|2025-04-14 16:04:40|19691.5|19679.5|19695|19683|19695|19683|19691.5|19679.5|13
1744646690000|2025-04-14 16:04:50|19694|19682|19691.2|19679.2|19694|19682|19689.3|19677.3|3
1744646700000|2025-04-14 16:05:00|19689.6|19677.6|19706.2|19694.2|19706.2|19694.2|19689.3|19677.3|8
1744646710000|2025-04-14 16:05:10|19707.5|19695.5|19706.2|19694.2|19707.8|19695.8|19705.3|19693.3|4
1744646720000|2025-04-14 16:05:20|19705.3|19693.3|19708.4|19696.4|19708.4|19696.4|19705.3|19693.3|2
1744646730000|2025-04-14 16:05:30|19707.5|19695.5|19711.8|19699.8|19715.3|19703.3|19707.5|19695.5|9
1744646740000|2025-04-14 16:05:40|19712.8|19700.8|19717.1|19705.1|19717.1|19705.1|19711.8|19699.8|8
1744646750000|2025-04-14 16:05:50|19717.4|19705.4|19722.1|19710.1|19724.6|19712.6|19717.4|19705.4|59
1744646760000|2025-04-14 16:06:00|19721.8|19709.8|19715.9|19703.9|19721.8|19709.8|19715.9|19703.9|12
1744646770000|2025-04-14 16:06:10|19714.3|19702.3|19710.9|19698.9|19714.3|19702.3|19710.9|19698.9|7
1744646780000|2025-04-14 16:06:20|19712.1|19700.1|19714.3|19702.3|19714.6|19702.6|19710.9|19698.9|5
1744646790000|2025-04-14 16:06:30|19714.6|19702.6|19720.9|19708.9|19720.9|19708.9|19714.3|19702.3|8
1744646800000|2025-04-14 16:06:40|19721.8|19709.8|19723.7|19711.7|19726.8|19714.8|19721.8|19709.8|11
1744646810000|2025-04-14 16:06:50|19723.4|19711.4|19715.9|19703.9|19723.4|19711.4|19715.9|19703.9|4
1744646820000|2025-04-14 16:07:00|19714.9|19702.9|19715.9|19703.9|19715.9|19703.9|19714.6|19702.6|4
1744646830000|2025-04-14 16:07:10|19714.9|19702.9|19719.9|19707.9|19719.9|19707.9|19713.4|19701.4|9
1744646840000|2025-04-14 16:07:20|19720.2|19708.2|19718.4|19706.4|19721.2|19709.2|19718.4|19706.4|3
1744646850000|2025-04-14 16:07:30|19719.3|19707.3|19722.1|19710.1|19723.4|19711.4|19719.3|19707.3|15
1744646860000|2025-04-14 16:07:40|19720.6|19708.6|19720.2|19708.2|19720.6|19708.6|19718.7|19706.7|3
1744646870000|2025-04-14 16:07:50|19719.9|19707.9|19720.6|19708.6|19720.9|19708.9|19719.9|19707.9|4
1744646880000|2025-04-14 16:08:00|19721.8|19709.8|19721.8|19709.8|19721.8|19709.8|19721.8|19709.8|4
1744646890000|2025-04-14 16:08:10|19720.9|19708.9|19721.8|19709.8|19722.8|19710.8|19720.9|19708.9|2
1744646900000|2025-04-14 16:08:20|19722.8|19710.8|19722.8|19710.8|19726.6|19714.6|19722.5|19710.5|8
1744646910000|2025-04-14 16:08:30|19722.5|19710.5|19720.6|19708.6|19722.5|19710.5|19720.6|19708.6|2
1744646920000|2025-04-14 16:08:40|||||||||1
1744646930000|2025-04-14 16:08:50|19722.8|19710.8|19725.3|19713.3|19725.3|19713.3|19722.8|19710.8|44
1744646940000|2025-04-14 16:09:00|19726.8|19714.8|19720.6|19708.6|19726.8|19714.8|19720.6|19708.6|7
1744646950000|2025-04-14 16:09:10|19720.9|19708.9|19724.3|19712.3|19727.8|19715.8|19720.9|19708.9|20
1744646960000|2025-04-14 16:09:20|19723.7|19711.7|19721.8|19709.8|19723.7|19711.7|19721.8|19709.8|0
1744646970000|2025-04-14 16:09:30|19720.6|19708.6|19714.3|19702.3|19721.8|19709.8|19714.3|19702.3|2
1744646980000|2025-04-14 16:09:40|19713.1|19701.1|19714.3|19702.3|19714.3|19702.3|19713.1|19701.1|4
1744646990000|2025-04-14 16:09:50|19718.7|19706.7|19717.8|19705.8|19719.3|19707.3|19716.8|19704.8|3
1744647000000|2025-04-14 16:10:00|19719|19707|19717.8|19705.8|19719.3|19707.3|19716.8|19704.8|1
1744647010000|2025-04-14 16:10:10|19718.1|19706.1|19716.5|19704.5|19718.4|19706.4|19715.6|19703.6|15
1744647020000|2025-04-14 16:10:20|19715.3|19703.3|19715.6|19703.6|19717.8|19705.8|19713.4|19701.4|4
1744647030000|2025-04-14 16:10:30|19717.8|19705.8|19716.8|19704.8|19717.8|19705.8|19715.6|19703.6|8
1744647040000|2025-04-14 16:10:40|19714.3|19702.3|19712.8|19700.8|19715.3|19703.3|19712.8|19700.8|0
1744647050000|2025-04-14 16:10:50|19711.8|19699.8|19710.3|19698.3|19711.8|19699.8|19710.3|19698.3|1
1744647060000|2025-04-14 16:11:00|19709.3|19697.3|19701.8|19689.8|19709.3|19697.3|19701.8|19689.8|1
1744647070000|2025-04-14 16:11:10|19702.8|19690.8|19699.3|19687.3|19702.8|19690.8|19699.3|19687.3|3
1744647080000|2025-04-14 16:11:20|19698.1|19686.1|19695.3|19683.3|19699|19687|19695.3|19683.3|3
1744647090000|2025-04-14 16:11:30|19696.2|19684.2|19695|19683|19696.2|19684.2|19695|19683|2
1744647100000|2025-04-14 16:11:40|19693.7|19681.7|19690.3|19678.3|19693.7|19681.7|19690.3|19678.3|2
1744647110000|2025-04-14 16:11:50|19691.2|19679.2|19689|19677|19691.2|19679.2|19688.7|19676.7|0
1744647120000|2025-04-14 16:12:00|19688.7|19676.7|19687.8|19675.8|19690|19678|19687.8|19675.8|2
1744647130000|2025-04-14 16:12:10|19687.2|19675.2|19688.7|19676.7|19690.3|19678.3|19686.2|19674.2|9
1744647140000|2025-04-14 16:12:20|19687.8|19675.8|19688.7|19676.7|19688.7|19676.7|19685.3|19673.3|3
1744647150000|2025-04-14 16:12:30|19689|19677|19690.3|19678.3|19696.5|19684.5|19689|19677|8
1744647160000|2025-04-14 16:12:40|19690|19678|19685.3|19673.3|19690|19678|19685.3|19673.3|2
1744647170000|2025-04-14 16:12:50|19686.2|19674.2|19686.2|19674.2|19686.2|19674.2|19686.2|19674.2|2
1744647180000|2025-04-14 16:13:00|19687.2|19675.2|19688.7|19676.7|19688.7|19676.7|19686.2|19674.2|2
1744647190000|2025-04-14 16:13:10|19689.7|19677.7|19692.8|19680.8|19692.8|19680.8|19689.7|19677.7|6
1744647210000|2025-04-14 16:13:30|19696.5|19684.5|19695.3|19683.3|19696.5|19684.5|19695.3|19683.3|7
1744647220000|2025-04-14 16:13:40|19696.8|19684.8|19696.2|19684.2|19697.2|19685.2|19696.2|19684.2|2
1744647230000|2025-04-14 16:13:50|19695.3|19683.3|19697.8|19685.8|19697.8|19685.8|19695.3|19683.3|1
1744647240000|2025-04-14 16:14:00|19700|19688|19699.7|19687.7|19700|19688|19699.7|19687.7|1
1744647250000|2025-04-14 16:14:10|19700|19688|19699.7|19687.7|19700|19688|19699.7|19687.7|8
1744647260000|2025-04-14 16:14:20|19701.2|19689.2|19700|19688|19701.2|19689.2|19699.7|19687.7|15
1744647270000|2025-04-14 16:14:30|19700.3|19688.3|19701.8|19689.8|19701.8|19689.8|19700.3|19688.3|2
1744647280000|2025-04-14 16:14:40|19702.8|19690.8|19707.5|19695.5|19707.8|19695.8|19700.3|19688.3|6
1744647290000|2025-04-14 16:14:50|19706.6|19694.6|19705|19693|19707.8|19695.8|19705|19693|3
1744647300000|2025-04-14 16:15:00|19702.5|19690.5|19710|19698|19710.3|19698.3|19702.5|19690.5|14
1744647310000|2025-04-14 16:15:10|19709|19697|19709|19697|19710|19698|19706.5|19694.5|3
1744647320000|2025-04-14 16:15:20|19710|19698|19710.3|19698.3|19710.3|19698.3|19708.1|19696.1|2
1744647330000|2025-04-14 16:15:30|19710.6|19698.6|19710.6|19698.6|19712.5|19700.5|19710.6|19698.6|0
1744647340000|2025-04-14 16:15:40|19721.6|19709.6|19718.7|19706.7|19721.9|19709.9|19718.4|19706.4|24
1744647350000|2025-04-14 16:15:50|19717.2|19705.2|19715|19703|19717.5|19705.5|19714.7|19702.7|2
1744647360000|2025-04-14 16:16:00|19715.9|19703.9|19713.4|19701.4|19715.9|19703.9|19713.4|19701.4|2
1744647370000|2025-04-14 16:16:10|||||||||1
1744647380000|2025-04-14 16:16:20|19709|19697|19712.5|19700.5|19712.5|19700.5|19709|19697|15
1744647390000|2025-04-14 16:16:30|19716.5|19704.5|19716.9|19704.9|19716.9|19704.9|19714|19702|23
1744647400000|2025-04-14 16:16:40|19716.6|19704.6|19717.8|19705.8|19718.1|19706.1|19716.6|19704.6|2
1744647410000|2025-04-14 16:16:50|19720.3|19708.3|19719.1|19707.1|19720.6|19708.6|19719.1|19707.1|16
1744647420000|2025-04-14 16:17:00|19722.2|19710.2|19721.9|19709.9|19723.8|19711.8|19721.6|19709.6|19
1744647430000|2025-04-14 16:17:10|19722.8|19710.8|19722.8|19710.8|19724.4|19712.4|19722.8|19710.8|4
1744647440000|2025-04-14 16:17:20|19723.8|19711.8|19724.1|19712.1|19724.7|19712.7|19723.8|19711.8|2
1744647450000|2025-04-14 16:17:30|19725.3|19713.3|19725.3|19713.3|19725.3|19713.3|19725.3|19713.3|0
1744647460000|2025-04-14 16:17:40|19726.3|19714.3|19726.3|19714.3|19726.3|19714.3|19726.3|19714.3|6
1744647470000|2025-04-14 16:17:50|19725.3|19713.3|19726.3|19714.3|19726.3|19714.3|19725.3|19713.3|3
1744647480000|2025-04-14 16:18:00|19725.3|19713.3|19722.5|19710.5|19725.3|19713.3|19722.5|19710.5|3
1744647490000|2025-04-14 16:18:10|19722.8|19710.8|19720.3|19708.3|19722.8|19710.8|19720.3|19708.3|3
1744647500000|2025-04-14 16:18:20|19718.8|19706.8|19717.8|19705.8|19721.3|19709.3|19717.8|19705.8|8
1744647510000|2025-04-14 16:18:30|19719.4|19707.4|19720.3|19708.3|19720.3|19708.3|19719.4|19707.4|3
1744647520000|2025-04-14 16:18:40|19720.6|19708.6|19721.9|19709.9|19722.8|19710.8|19720.3|19708.3|7
1744647530000|2025-04-14 16:18:50|19720.9|19708.9|19715.9|19703.9|19720.9|19708.9|19715.9|19703.9|2
1744647540000|2025-04-14 16:19:00|19716.9|19704.9|19720|19708|19721.9|19709.9|19715.9|19703.9|4
1744647550000|2025-04-14 16:19:10|19717.5|19705.5|19719|19707|19719|19707|19717.5|19705.5|2
1744647560000|2025-04-14 16:19:20|19718.1|19706.1|19721.5|19709.5|19722.5|19710.5|19718.1|19706.1|1
1744647570000|2025-04-14 16:19:30|19720.3|19708.3|19732.5|19720.5|19732.8|19720.8|19720|19708|58
1744647580000|2025-04-14 16:19:40|19735|19723|19732.8|19720.8|19735.3|19723.3|19731.3|19719.3|12
1744647590000|2025-04-14 16:19:50|19735.3|19723.3|19729.1|19717.1|19735.3|19723.3|19728.8|19716.8|9
1744647600000|2025-04-14 16:20:00|19729.7|19717.7|19729.4|19717.4|19732.5|19720.5|19728.8|19716.8|8
1744647610000|2025-04-14 16:20:10|19728.8|19716.8|19722.8|19710.8|19728.8|19716.8|19722.8|19710.8|6
1744647620000|2025-04-14 16:20:20|19720.9|19708.9|19721.6|19709.6|19722.5|19710.5|19720.3|19708.3|1
1744647630000|2025-04-14 16:20:30|19721.3|19709.3|19722.5|19710.5|19722.5|19710.5|19720.3|19708.3|5
1744647640000|2025-04-14 16:20:40|19725.3|19713.3|19722.8|19710.8|19726.3|19714.3|19722.8|19710.8|4
1744647650000|2025-04-14 16:20:50|19722.5|19710.5|19721.3|19709.3|19724.7|19712.7|19720.3|19708.3|14
1744647660000|2025-04-14 16:21:00|19722.8|19710.8|19716.9|19704.9|19724.7|19712.7|19716.6|19704.6|3
1744647670000|2025-04-14 16:21:10|19717.5|19705.5|19717.8|19705.8|19719.4|19707.4|19716.9|19704.9|19
1744647680000|2025-04-14 16:21:20|19716.9|19704.9|19726.6|19714.6|19726.9|19714.9|19716.9|19704.9|56
1744647690000|2025-04-14 16:21:30|19723.5|19711.5|19720|19708|19723.5|19711.5|19719.7|19707.7|7
1744647700000|2025-04-14 16:21:40|19720.7|19708.7|19722.2|19710.2|19723.2|19711.2|19720.7|19708.7|6
1744647710000|2025-04-14 16:21:50|19725.1|19713.1|19723.2|19711.2|19727.2|19715.2|19723.2|19711.2|14
1744647720000|2025-04-14 16:22:00|19723.5|19711.5|19726.6|19714.6|19727.8|19715.8|19723.5|19711.5|10
1744647730000|2025-04-14 16:22:10|19725.6|19713.6|19726.6|19714.6|19726.9|19714.9|19724.4|19712.4|4
1744647740000|2025-04-14 16:22:20|19727.8|19715.8|19725.3|19713.3|19727.8|19715.8|19723.4|19711.4|20
1744647750000|2025-04-14 16:22:30|19724.4|19712.4|19717.8|19705.8|19724.4|19712.4|19717.8|19705.8|3
1744647760000|2025-04-14 16:22:40|19717.5|19705.5|19717.5|19705.5|19717.5|19705.5|19717.5|19705.5|0
1744647770000|2025-04-14 16:22:50|19715.6|19703.6|19720.3|19708.3|19720.3|19708.3|19715.6|19703.6|7
1744647780000|2025-04-14 16:23:00|19721.3|19709.3|19718.8|19706.8|19721.3|19709.3|19718.8|19706.8|3
1744647790000|2025-04-14 16:23:10|19720.3|19708.3|19722.5|19710.5|19722.5|19710.5|19720.3|19708.3|6
1744647800000|2025-04-14 16:23:20|||||||||1
1744647810000|2025-04-14 16:23:30|19721.6|19709.6|19722.5|19710.5|19722.5|19710.5|19721.6|19709.6|0
1744647820000|2025-04-14 16:23:40|19716.9|19704.9|19718.8|19706.8|19718.8|19706.8|19716.9|19704.9|15
1744647830000|2025-04-14 16:23:50|19717.8|19705.8|19717.8|19705.8|19718.8|19706.8|19717.8|19705.8|1
1744647840000|2025-04-14 16:24:00|19717.5|19705.5|19718.8|19706.8|19718.8|19706.8|19717.5|19705.5|1
1744647850000|2025-04-14 16:24:10|19720|19708|19720.3|19708.3|19720.3|19708.3|19720|19708|0
1744647860000|2025-04-14 16:24:20|19716.6|19704.6|19716.6|19704.6|19716.9|19704.9|19716.6|19704.6|4
1744647870000|2025-04-14 16:24:30|19717.8|19705.8|19722.8|19710.8|19722.8|19710.8|19717.8|19705.8|11
1744647880000|2025-04-14 16:24:40|19721.9|19709.9|19721.3|19709.3|19721.9|19709.9|19719.4|19707.4|1
1744647890000|2025-04-14 16:24:50|19722.8|19710.8|19727.8|19715.8|19727.8|19715.8|19722.8|19710.8|5
1744647900000|2025-04-14 16:25:00|19726.6|19714.6|19728.8|19716.8|19729.7|19717.7|19726.6|19714.6|7
1744647910000|2025-04-14 16:25:10|19726.9|19714.9|19725.3|19713.3|19726.9|19714.9|19724.1|19712.1|7
1744647930000|2025-04-14 16:25:30|19726.3|19714.3|19725.3|19713.3|19726.3|19714.3|19725.3|19713.3|1
1744647940000|2025-04-14 16:25:40|19726.3|19714.3|19727.8|19715.8|19727.8|19715.8|19725.3|19713.3|0
1744647950000|2025-04-14 16:25:50|19729.7|19717.7|19730.6|19718.6|19730.6|19718.6|19729.7|19717.7|32
1744647960000|2025-04-14 16:26:00|19735|19723|19741.9|19729.9|19743.1|19731.1|19734.1|19722.1|26
1744647970000|2025-04-14 16:26:10|19741.6|19729.6|19741.6|19729.6|19741.6|19729.6|19741.6|19729.6|6
1744647980000|2025-04-14 16:26:20|19741.3|19729.3|19734.1|19722.1|19741.3|19729.3|19734.1|19722.1|5
1744647990000|2025-04-14 16:26:30|19733.8|19721.8|19729.4|19717.4|19734.1|19722.1|19729.1|19717.1|1
1744648000000|2025-04-14 16:26:40|19729.1|19717.1|19735|19723|19735.3|19723.3|19729.1|19717.1|10
1744648010000|2025-04-14 16:26:50|19735.3|19723.3|19736.6|19724.6|19737.5|19725.5|19735.3|19723.3|4
1744648020000|2025-04-14 16:27:00|19734.7|19722.7|19739.1|19727.1|19739.1|19727.1|19734.7|19722.7|12
1744648030000|2025-04-14 16:27:10|19737.5|19725.5|19739.1|19727.1|19740|19728|19737.5|19725.5|4
1744648040000|2025-04-14 16:27:20|19740|19728|19735.6|19723.6|19740|19728|19735.6|19723.6|9
1744648050000|2025-04-14 16:27:30|19734.7|19722.7|19746.6|19734.6|19748.1|19736.1|19733.4|19721.4|25
1744648060000|2025-04-14 16:27:40|19748.5|19736.5|19751.3|19739.3|19751.3|19739.3|19741.6|19729.6|23
1744648070000|2025-04-14 16:27:50|19749.1|19737.1|19753.2|19741.2|19753.2|19741.2|19747.5|19735.5|23
1744648080000|2025-04-14 16:28:00|19754.4|19742.4|19754.1|19742.1|19755.4|19743.4|19750.6|19738.6|55
1744648090000|2025-04-14 16:28:10|19753.8|19741.8|19764.1|19752.1|19764.1|19752.1|19753.8|19741.8|9
1744648100000|2025-04-14 16:28:20|19762.5|19750.5|19758.8|19746.8|19762.5|19750.5|19758.8|19746.8|4
1744648110000|2025-04-14 16:28:30|19760|19748|19753.8|19741.8|19760|19748|19753.8|19741.8|18
1744648120000|2025-04-14 16:28:40|19754.1|19742.1|19755.3|19743.3|19755.3|19743.3|19754.1|19742.1|1
1744648130000|2025-04-14 16:28:50|19755|19743|19752.5|19740.5|19755|19743|19751.6|19739.6|1
1744648140000|2025-04-14 16:29:00|19750.6|19738.6|19752.5|19740.5|19755|19743|19750.6|19738.6|2
1744648150000|2025-04-14 16:29:10|19766.6|19754.6|19764.1|19752.1|19766.6|19754.6|19764.1|19752.1|8
1744648160000|2025-04-14 16:29:20|19762.5|19750.5|19755.3|19743.3|19762.5|19750.5|19755.3|19743.3|6
1744648170000|2025-04-14 16:29:30|19750.9|19738.9|19745.6|19733.6|19750.9|19738.9|19744.7|19732.7|5
1744648180000|2025-04-14 16:29:40|19746.6|19734.6|19743.1|19731.1|19746.9|19734.9|19743.1|19731.1|2
1744648190000|2025-04-14 16:29:50|19744.1|19732.1|19748.8|19736.8|19748.8|19736.8|19744.1|19732.1|14
1744648200000|2025-04-14 16:30:00|19751|19739|19752.5|19740.5|19752.5|19740.5|19751|19739|15
1744648210000|2025-04-14 16:30:10|19759.1|19747.1|19756.9|19744.9|19759.4|19747.4|19756.9|19744.9|13
1744648220000|2025-04-14 16:30:20|19754.7|19742.7|19762.6|19750.6|19762.6|19750.6|19754.7|19742.7|21
1744648230000|2025-04-14 16:30:30|19763.8|19751.8|19756.9|19744.9|19763.8|19751.8|19754.4|19742.4|21
1744648240000|2025-04-14 16:30:40|19761.3|19749.3|19754.1|19742.1|19762.9|19750.9|19753.8|19741.8|22
1744648250000|2025-04-14 16:30:50|19754.4|19742.4|19755.4|19743.4|19757.9|19745.9|19754.4|19742.4|13
1744648260000|2025-04-14 16:31:00|19759.1|19747.1|19757.9|19745.9|19759.1|19747.1|19757.9|19745.9|5
1744648270000|2025-04-14 16:31:10|19758.2|19746.2|19756|19744|19758.2|19746.2|19756|19744|4
1744648280000|2025-04-14 16:31:20|19757.2|19745.2|19761|19749|19761|19749|19757.2|19745.2|2
1744648290000|2025-04-14 16:31:30|19762.5|19750.5|19761|19749|19762.5|19750.5|19761|19749|1
1744648300000|2025-04-14 16:31:40|19760.7|19748.7|19756|19744|19760.7|19748.7|19756|19744|5
1744648310000|2025-04-14 16:31:50|19755|19743|19753.5|19741.5|19755|19743|19753.5|19741.5|3
1744648320000|2025-04-14 16:32:00|19755|19743|19755|19743|19755|19743|19750|19738|10
1744648330000|2025-04-14 16:32:10|19751.6|19739.6|19746.6|19734.6|19752.5|19740.5|19746.6|19734.6|8
1744648340000|2025-04-14 16:32:20|19747.8|19735.8|19749.1|19737.1|19749.1|19737.1|19747.8|19735.8|3
1744648350000|2025-04-14 16:32:30|19750|19738|19749.4|19737.4|19751.6|19739.6|19749.4|19737.4|2
1744648360000|2025-04-14 16:32:40|19749.7|19737.7|19750.6|19738.6|19751.6|19739.6|19749.7|19737.7|1
1744648370000|2025-04-14 16:32:50|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|19749.7|19737.7|0
1744648380000|2025-04-14 16:33:00|19749.4|19737.4|19755.6|19743.6|19755.6|19743.6|19749.4|19737.4|11
1744648390000|2025-04-14 16:33:10|19756.6|19744.6|19752.2|19740.2|19756.6|19744.6|19752.2|19740.2|7
1744648400000|2025-04-14 16:33:20|19751.9|19739.9|19750|19738|19751.9|19739.9|19750|19738|2
1744648410000|2025-04-14 16:33:30|19750.9|19738.9|19751.9|19739.9|19751.9|19739.9|19750.9|19738.9|2
1744648420000|2025-04-14 16:33:40|19750|19738|19753.7|19741.7|19753.7|19741.7|19750|19738|2
1744648430000|2025-04-14 16:33:50|19753.4|19741.4|19750.9|19738.9|19753.4|19741.4|19750.9|19738.9|1
1744648440000|2025-04-14 16:34:00|19750.6|19738.6|19760.6|19748.6|19760.6|19748.6|19750.6|19738.6|5
1744648450000|2025-04-14 16:34:10|19760.3|19748.3|19758.1|19746.1|19760.6|19748.6|19758.1|19746.1|5
1744648460000|2025-04-14 16:34:20|19759.1|19747.1|19759.4|19747.4|19759.4|19747.4|19759.1|19747.1|1
1744648470000|2025-04-14 16:34:30|||||||||1
1744648500000|2025-04-14 16:35:00|19761.9|19749.9|19765.3|19753.3|19765.3|19753.3|19761.9|19749.9|12
1744648510000|2025-04-14 16:35:10|19764.1|19752.1|19764.4|19752.4|19765.6|19753.6|19764.1|19752.1|3
1744648530000|2025-04-14 16:35:30|19764.7|19752.7|19765|19753|19766.9|19754.9|19764.1|19752.1|9
1744648540000|2025-04-14 16:35:40|19765.3|19753.3|19765.3|19753.3|19765.3|19753.3|19765|19753|3
1744648550000|2025-04-14 16:35:50|19765|19753|19762.5|19750.5|19765|19753|19762.5|19750.5|4
1744648560000|2025-04-14 16:36:00|19763.8|19751.8|19762.8|19750.8|19765|19753|19762.5|19750.5|1
1744648570000|2025-04-14 16:36:10|19762.5|19750.5|19762.5|19750.5|19763.5|19751.5|19762.5|19750.5|1
1744648610000|2025-04-14 16:36:50|19762.8|19750.8|19762.8|19750.8|19763.8|19751.8|19762.8|19750.8|2
1744648620000|2025-04-14 16:37:00|19765.6|19753.6|19766.9|19754.9|19766.9|19754.9|19765.6|19753.6|6
1744648630000|2025-04-14 16:37:10|19766.3|19754.3|19762.5|19750.5|19766.3|19754.3|19761.3|19749.3|8
1744648640000|2025-04-14 16:37:20|19762.8|19750.8|19760.6|19748.6|19765|19753|19758.4|19746.4|15
1744648650000|2025-04-14 16:37:30|19758.4|19746.4|19758.1|19746.1|19758.4|19746.4|19758.1|19746.1|2
1744648660000|2025-04-14 16:37:40|19757.2|19745.2|19758.1|19746.1|19758.4|19746.4|19755.6|19743.6|5
1744648670000|2025-04-14 16:37:50|19758.7|19746.7|19758.4|19746.4|19759.7|19747.7|19758.4|19746.4|1
1744648680000|2025-04-14 16:38:00|19758.1|19746.1|19752.2|19740.2|19758.1|19746.1|19752.2|19740.2|5
1744648690000|2025-04-14 16:38:10|19751.9|19739.9|19753.1|19741.1|19753.1|19741.1|19751.9|19739.9|4
1744648700000|2025-04-14 16:38:20|19754.4|19742.4|19753.7|19741.7|19755.6|19743.6|19753.7|19741.7|0
1744648710000|2025-04-14 16:38:30|19753.4|19741.4|19751.9|19739.9|19753.7|19741.7|19751.9|19739.9|2
1744648720000|2025-04-14 16:38:40|19752.2|19740.2|19752.2|19740.2|19752.2|19740.2|19752.2|19740.2|0
1744648740000|2025-04-14 16:39:00|19754.4|19742.4|19755.9|19743.9|19755.9|19743.9|19754.4|19742.4|3
1744648750000|2025-04-14 16:39:10|19755.6|19743.6|19755.6|19743.6|19755.6|19743.6|19755.6|19743.6|0
1744648760000|2025-04-14 16:39:20|19755.9|19743.9|19756.8|19744.8|19757.2|19745.2|19753.4|19741.4|8
1744648770000|2025-04-14 16:39:30|19755.9|19743.9|19755.6|19743.6|19756.8|19744.8|19755.6|19743.6|1
1744648780000|2025-04-14 16:39:40|19755|19743|19753.7|19741.7|19755|19743|19752.5|19740.5|7
1744648790000|2025-04-14 16:39:50|19755|19743|19755.3|19743.3|19756.2|19744.2|19755|19743|0
1744648800000|2025-04-14 16:40:00|19755|19743|19755.9|19743.9|19757.1|19745.1|19755|19743|12
1744648810000|2025-04-14 16:40:10|19755.6|19743.6|19753.4|19741.4|19755.9|19743.9|19753.4|19741.4|0
1744648820000|2025-04-14 16:40:20|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|19753.7|19741.7|0
1744648840000|2025-04-14 16:40:40|19754.9|19742.9|19756.2|19744.2|19756.2|19744.2|19754.9|19742.9|5
1744648850000|2025-04-14 16:40:50|19756.5|19744.5|19755.2|19743.2|19756.5|19744.5|19754.9|19742.9|0
1744648860000|2025-04-14 16:41:00|19754.9|19742.9|19754.9|19742.9|19755.2|19743.2|19754.9|19742.9|7
1744648870000|2025-04-14 16:41:10|19753.1|19741.1|19752.4|19740.4|19753.1|19741.1|19752.4|19740.4|1
1744648880000|2025-04-14 16:41:20|19752.7|19740.7|19752.4|19740.4|19752.7|19740.7|19752.4|19740.4|0
1744648890000|2025-04-14 16:41:30|19752.7|19740.7|19753.7|19741.7|19754.9|19742.9|19752.7|19740.7|1
1744648910000|2025-04-14 16:41:50|19754.6|19742.6|19754.9|19742.9|19754.9|19742.9|19754.6|19742.6|0
1744648920000|2025-04-14 16:42:00|19754|19742|19756.2|19744.2|19756.2|19744.2|19751.2|19739.2|17
1744648930000|2025-04-14 16:42:10|19754.9|19742.9|19756.2|19744.2|19756.2|19744.2|19754.9|19742.9|0
1744648940000|2025-04-14 16:42:20|19754.9|19742.9|19751.5|19739.5|19756.2|19744.2|19751.2|19739.2|5
1744648950000|2025-04-14 16:42:30|19751.2|19739.2|19744.6|19732.6|19751.2|19739.2|19744.3|19732.3|5
1744648960000|2025-04-14 16:42:40|19739.6|19727.6|19741.8|19729.8|19741.8|19729.8|19739.6|19727.6|13
1744648970000|2025-04-14 16:42:50|19740.8|19728.8|19741.8|19729.8|19741.8|19729.8|19739.9|19727.9|5
1744648980000|2025-04-14 16:43:00|19740.8|19728.8|19738.6|19726.6|19741.8|19729.8|19738.6|19726.6|2
1744648990000|2025-04-14 16:43:10|19739.6|19727.6|19745.8|19733.8|19745.8|19733.8|19739.6|19727.6|8
1744649000000|2025-04-14 16:43:20|19748.3|19736.3|19748.3|19736.3|19748.3|19736.3|19748.3|19736.3|2
1744649010000|2025-04-14 16:43:30|19744.9|19732.9|19744.9|19732.9|19744.9|19732.9|19744.9|19732.9|2
1744649020000|2025-04-14 16:43:40|19745.8|19733.8|19744.9|19732.9|19746.1|19734.1|19744.9|19732.9|7
1744649030000|2025-04-14 16:43:50|19743.6|19731.6|19744.9|19732.9|19744.9|19732.9|19743.6|19731.6|2
1744649040000|2025-04-14 16:44:00|19743.9|19731.9|19742.4|19730.4|19743.9|19731.9|19742.4|19730.4|1
1744649050000|2025-04-14 16:44:10|19743.3|19731.3|19751.8|19739.8|19751.8|19739.8|19743.3|19731.3|3
1744649060000|2025-04-14 16:44:20|19750.8|19738.8|19751.8|19739.8|19751.8|19739.8|19750.8|19738.8|1
1744649070000|2025-04-14 16:44:30|19750.8|19738.8|19748.6|19736.6|19750.8|19738.8|19748.6|19736.6|1
1744649080000|2025-04-14 16:44:40|19748.3|19736.3|19745.8|19733.8|19748.3|19736.3|19745.8|19733.8|7
1744649090000|2025-04-14 16:44:50|19748.3|19736.3|19749.9|19737.9|19749.9|19737.9|19748.3|19736.3|4
1744649100000|2025-04-14 16:45:00|19750.8|19738.8|19750.8|19738.8|19751.1|19739.1|19750.8|19738.8|0
1744649110000|2025-04-14 16:45:10|19752.4|19740.4|19755.2|19743.2|19756.1|19744.1|19752.1|19740.1|7
1744649120000|2025-04-14 16:45:20|19755.5|19743.5|19756.4|19744.4|19756.4|19744.4|19755.5|19743.5|0
1744649130000|2025-04-14 16:45:30|19755.8|19743.8|19753.6|19741.6|19755.8|19743.8|19753.6|19741.6|14
1744649140000|2025-04-14 16:45:40|19754.6|19742.6|19754.6|19742.6|19754.6|19742.6|19754.6|19742.6|2
1744649160000|2025-04-14 16:46:00|19754.3|19742.3|19757.4|19745.4|19760.8|19748.8|19754.3|19742.3|12
1744649170000|2025-04-14 16:46:10|19755.8|19743.8|19754.3|19742.3|19759.3|19747.3|19754.3|19742.3|2
1744649180000|2025-04-14 16:46:20|19753.3|19741.3|19754.3|19742.3|19756.5|19744.5|19753|19741|7
1744649190000|2025-04-14 16:46:30|19756.2|19744.2|19756.2|19744.2|19756.2|19744.2|19755.2|19743.2|9
1744649200000|2025-04-14 16:46:40|19757.4|19745.4|19762.7|19750.7|19762.7|19750.7|19757.4|19745.4|0
1744649210000|2025-04-14 16:46:50|19761.2|19749.2|19756.2|19744.2|19761.2|19749.2|19756.2|19744.2|6
1744649220000|2025-04-14 16:47:00|19756.8|19744.8|19755.2|19743.2|19756.8|19744.8|19755.2|19743.2|1
1744649230000|2025-04-14 16:47:10|19757.4|19745.4|19756.2|19744.2|19757.4|19745.4|19753.7|19741.7|2
1744649240000|2025-04-14 16:47:20|19755.2|19743.2|19757.4|19745.4|19757.4|19745.4|19755.2|19743.2|1
1744649250000|2025-04-14 16:47:30|19763.1|19751.1|19761.8|19749.8|19764|19752|19761.8|19749.8|11
1744649260000|2025-04-14 16:47:40|19762.8|19750.8|19760.9|19748.9|19763.7|19751.7|19760.9|19748.9|7
1744649270000|2025-04-14 16:47:50|19763.7|19751.7|19767.1|19755.1|19768.4|19756.4|19763.7|19751.7|6
1744649280000|2025-04-14 16:48:00|19767.4|19755.4|19763.1|19751.1|19767.4|19755.4|19763.1|19751.1|3
1744649290000|2025-04-14 16:48:10|19763.7|19751.7|19763.4|19751.4|19763.7|19751.7|19763.1|19751.1|0
1744649300000|2025-04-14 16:48:20|19763.1|19751.1|19762.1|19750.1|19763.4|19751.4|19762.1|19750.1|0
1744649310000|2025-04-14 16:48:30|19761.2|19749.2|19761.2|19749.2|19761.2|19749.2|19761.2|19749.2|2
1744649320000|2025-04-14 16:48:40|19760.9|19748.9|19755.2|19743.2|19760.9|19748.9|19755.2|19743.2|1
1744649330000|2025-04-14 16:48:50|19754.3|19742.3|19758.7|19746.7|19758.7|19746.7|19754.3|19742.3|8
1744649340000|2025-04-14 16:49:00|19759|19747|19758.7|19746.7|19759|19747|19758.7|19746.7|1
1744649350000|2025-04-14 16:49:10|19756.5|19744.5|19757.4|19745.4|19757.4|19745.4|19756.5|19744.5|0
1744649360000|2025-04-14 16:49:20|19758.4|19746.4|19757.4|19745.4|19758.7|19746.7|19757.1|19745.1|0
1744649380000|2025-04-14 16:49:40|19757.1|19745.1|19753.7|19741.7|19757.1|19745.1|19753.7|19741.7|1
1744649390000|2025-04-14 16:49:50|19754.3|19742.3|19753.7|19741.7|19756.2|19744.2|19753.7|19741.7|0
1744649410000|2025-04-14 16:50:10|19754.9|19742.9|19751.8|19739.8|19754.9|19742.9|19751.8|19739.8|4
1744649420000|2025-04-14 16:50:20|19751.5|19739.5|19751.5|19739.5|19751.5|19739.5|19751.5|19739.5|0
1744649440000|2025-04-14 16:50:40|19749.6|19737.6|19750.5|19738.5|19750.5|19738.5|19749.6|19737.6|0
1744649450000|2025-04-14 16:50:50|19749.6|19737.6|19749.6|19737.6|19749.6|19737.6|19749.6|19737.6|0
1744649460000|2025-04-14 16:51:00|19748.6|19736.6|19751.2|19739.2|19752.1|19740.1|19746.8|19734.8|14
1744649470000|2025-04-14 16:51:10|19749|19737|19752.4|19740.4|19752.4|19740.4|19749|19737|2
1744649480000|2025-04-14 16:51:20|19750.2|19738.2|19748.7|19736.7|19750.2|19738.2|19748.7|19736.7|2
1744649490000|2025-04-14 16:51:30|19749|19737|19749|19737|19750.2|19738.2|19749|19737|0
1744649500000|2025-04-14 16:51:40|19750.2|19738.2|19750.2|19738.2|19750.2|19738.2|19750.2|19738.2|0
1744649520000|2025-04-14 16:52:00|19750.8|19738.8|19749|19737|19751.5|19739.5|19749|19737|24
1744649530000|2025-04-14 16:52:10|19747.7|19735.7|19745.2|19733.2|19747.7|19735.7|19745.2|19733.2|0
1744649540000|2025-04-14 16:52:20|19741.8|19729.8|19740.2|19728.2|19741.8|19729.8|19740.2|19728.2|1
1744649550000|2025-04-14 16:52:30|19740.5|19728.5|19744.3|19732.3|19744.3|19732.3|19740.2|19728.2|4
1744649560000|2025-04-14 16:52:40|19745.2|19733.2|19745.2|19733.2|19745.2|19733.2|19744|19732|0
1744649570000|2025-04-14 16:52:50|19746.5|19734.5|19746.8|19734.8|19747.7|19735.7|19746.5|19734.5|0
1744649580000|2025-04-14 16:53:00|19748|19736|19750.5|19738.5|19750.5|19738.5|19748|19736|3
1744649600000|2025-04-14 16:53:20|19751.5|19739.5|19750.8|19738.8|19751.5|19739.5|19750.8|19738.8|11
1744649610000|2025-04-14 16:53:30|19750.5|19738.5|19749.6|19737.6|19750.5|19738.5|19749.6|19737.6|1
1744649620000|2025-04-14 16:53:40|19752.7|19740.7|19764.3|19752.3|19765.2|19753.2|19752.7|19740.7|7
1744649630000|2025-04-14 16:53:50|19764|19752|19761.8|19749.8|19764.3|19752.3|19761.8|19749.8|1
1744649640000|2025-04-14 16:54:00|19764|19752|19759.3|19747.3|19764|19752|19759.3|19747.3|4
1744649650000|2025-04-14 16:54:10|19758.3|19746.3|19758|19746|19759.3|19747.3|19758|19746|0
1744649660000|2025-04-14 16:54:20|19758.3|19746.3|19758.3|19746.3|19759.3|19747.3|19758|19746|1
1744649670000|2025-04-14 16:54:30|19760.2|19748.2|19760.5|19748.5|19760.5|19748.5|19760.2|19748.2|1
1744649680000|2025-04-14 16:54:40|19763.3|19751.3|19763.3|19751.3|19763.3|19751.3|19763.3|19751.3|1
1744649690000|2025-04-14 16:54:50|19764.3|19752.3|19765.5|19753.5|19765.5|19753.5|19764.3|19752.3|0
1744649700000|2025-04-14 16:55:00|19764.6|19752.6|19759.6|19747.6|19764.6|19752.6|19759.6|19747.6|4
1744649710000|2025-04-14 16:55:10|19761.7|19749.7|19761.4|19749.4|19761.7|19749.7|19759.6|19747.6|5
1744649720000|2025-04-14 16:55:20|19763.9|19751.9|19761.4|19749.4|19764.2|19752.2|19760.5|19748.5|12
1744649730000|2025-04-14 16:55:30|19760.5|19748.5|19759.2|19747.2|19760.5|19748.5|19758.9|19746.9|1
1744649740000|2025-04-14 16:55:40|19758.9|19746.9|19759.2|19747.2|19759.2|19747.2|19758.9|19746.9|1
1744649750000|2025-04-14 16:55:50|19758.9|19746.9|19759.2|19747.2|19759.2|19747.2|19758.9|19746.9|0
1744649760000|2025-04-14 16:56:00|19760.2|19748.2|19761.1|19749.1|19761.4|19749.4|19760.2|19748.2|5
1744649770000|2025-04-14 16:56:10|19760.2|19748.2|19758.9|19746.9|19760.2|19748.2|19758|19746|2
1744649780000|2025-04-14 16:56:20|19756.4|19744.4|19756.1|19744.1|19756.7|19744.7|19755.2|19743.2|3
1744649790000|2025-04-14 16:56:30|19755.2|19743.2|19756.4|19744.4|19757.7|19745.7|19755.2|19743.2|0
1744649800000|2025-04-14 16:56:40|19756.7|19744.7|19756.4|19744.4|19756.7|19744.7|19756.4|19744.4|0
1744649810000|2025-04-14 16:56:50|19755.2|19743.2|19754.9|19742.9|19755.2|19743.2|19754.9|19742.9|0
1744649820000|2025-04-14 16:57:00|19756.1|19744.1|19756.1|19744.1|19756.1|19744.1|19754.9|19742.9|1
1744649830000|2025-04-14 16:57:10|19756.7|19744.7|19755.2|19743.2|19756.7|19744.7|19755.2|19743.2|1
1744649840000|2025-04-14 16:57:20|19754.2|19742.2|19755.2|19743.2|19755.2|19743.2|19754.2|19742.2|2
1744649870000|2025-04-14 16:57:50|19754.2|19742.2|19754.2|19742.2|19754.2|19742.2|19754.2|19742.2|1
1744649880000|2025-04-14 16:58:00|19755.2|19743.2|19756.1|19744.1|19756.1|19744.1|19755.2|19743.2|0
1744649900000|2025-04-14 16:58:20|19757.1|19745.1|19756.7|19744.7|19757.1|19745.1|19756.7|19744.7|0
1744649910000|2025-04-14 16:58:30|19756.4|19744.4|19757.7|19745.7|19757.7|19745.7|19756.1|19744.1|0
1744649920000|2025-04-14 16:58:40|19757.4|19745.4|19756.4|19744.4|19757.4|19745.4|19756.4|19744.4|1
1744649930000|2025-04-14 16:58:50|19756.1|19744.1|19755.2|19743.2|19756.1|19744.1|19754.9|19742.9|1
1744649940000|2025-04-14 16:59:00|19756.1|19744.1|19756.1|19744.1|19756.1|19744.1|19756.1|19744.1|2
1744649950000|2025-04-14 16:59:10|19755.2|19743.2|19755.2|19743.2|19755.2|19743.2|19755.2|19743.2|0
1744649960000|2025-04-14 16:59:20|19752.7|19740.7|19758.6|19746.6|19758.6|19746.6|19752.7|19740.7|8
1744649970000|2025-04-14 16:59:30|19757.7|19745.7|19760.2|19748.2|19760.2|19748.2|19757.7|19745.7|1
1744649980000|2025-04-14 16:59:40|19759.9|19747.9|19756.4|19744.4|19759.9|19747.9|19756.1|19744.1|1
1744649990000|2025-04-14 16:59:50|19756.7|19744.7|19756.7|19744.7|19756.7|19744.7|19756.7|19744.7|1
1744650000000|2025-04-14 17:00:00|19757.7|19745.7|19775.5|19763.5|19775.5|19763.5|19755.2|19743.2|64
1744650010000|2025-04-14 17:00:10|19776.7|19764.7|19773.9|19761.9|19778.3|19766.3|19773.9|19761.9|28
1744650020000|2025-04-14 17:00:20|19771.7|19759.7|19775.2|19763.2|19776.4|19764.4|19769.9|19757.9|4
1744650030000|2025-04-14 17:00:30|19773.3|19761.3|19771.4|19759.4|19773.3|19761.3|19771.4|19759.4|8
1744650040000|2025-04-14 17:00:40|19771.1|19759.1|19776.7|19764.7|19776.7|19764.7|19770.2|19758.2|5
1744650050000|2025-04-14 17:00:50|19776.1|19764.1|19769.2|19757.2|19776.1|19764.1|19769.2|19757.2|4
1744650060000|2025-04-14 17:01:00|19766.7|19754.7|19769.2|19757.2|19769.2|19757.2|19766.7|19754.7|2
1744650070000|2025-04-14 17:01:10|19767.7|19755.7|19765.5|19753.5|19767.7|19755.7|19765.2|19753.2|1
1744650080000|2025-04-14 17:01:20|19765.2|19753.2|19767.7|19755.7|19767.7|19755.7|19765.2|19753.2|3
1744650090000|2025-04-14 17:01:30|19768.3|19756.3|19772.7|19760.7|19775.2|19763.2|19768.3|19756.3|5
1744650100000|2025-04-14 17:01:40|19771.7|19759.7|19768.9|19756.9|19772.7|19760.7|19768.9|19756.9|13
1744650110000|2025-04-14 17:01:50|19769.2|19757.2|19768|19756|19770.2|19758.2|19766.7|19754.7|1
1744650120000|2025-04-14 17:02:00|19768.9|19756.9|19775.2|19763.2|19775.2|19763.2|19768.9|19756.9|16
1744650130000|2025-04-14 17:02:10|19774.2|19762.2|19780.2|19768.2|19780.2|19768.2|19774.2|19762.2|7
1744650140000|2025-04-14 17:02:20|19779.2|19767.2|19773.9|19761.9|19779.2|19767.2|19773.9|19761.9|1
1744650150000|2025-04-14 17:02:30|19775.5|19763.5|19767.7|19755.7|19775.5|19763.5|19767.4|19755.4|2
1744650160000|2025-04-14 17:02:40|19768.6|19756.6|19768.6|19756.6|19768.6|19756.6|19768.6|19756.6|2
1744650170000|2025-04-14 17:02:50|19769.2|19757.2|19768|19756|19770.2|19758.2|19768|19756|1
1744650180000|2025-04-14 17:03:00|19770.8|19758.8|19774.9|19762.9|19777.1|19765.1|19770.8|19758.8|4
1744650190000|2025-04-14 17:03:10|19774.6|19762.6|19771.1|19759.1|19774.6|19762.6|19771.1|19759.1|0
1744650200000|2025-04-14 17:03:20|19773|19761|19769.6|19757.6|19773|19761|19769.6|19757.6|0
1744650210000|2025-04-14 17:03:30|19768.6|19756.6|19768.6|19756.6|19770.2|19758.2|19768.6|19756.6|5
1744650220000|2025-04-14 17:03:40|19769.2|19757.2|19771.4|19759.4|19773.6|19761.6|19768.6|19756.6|3
1744650230000|2025-04-14 17:03:50|19771.1|19759.1|19776.1|19764.1|19776.1|19764.1|19771.1|19759.1|1
1744650240000|2025-04-14 17:04:00|19776.7|19764.7|19778.6|19766.6|19778.6|19766.6|19776.7|19764.7|3
1744650250000|2025-04-14 17:04:10|19779.6|19767.6|19781.1|19769.1|19781.1|19769.1|19779.6|19767.6|2
1744650260000|2025-04-14 17:04:20|19780.2|19768.2|19780.2|19768.2|19782.4|19770.4|19780.2|19768.2|13
1744650270000|2025-04-14 17:04:30|19779.9|19767.9|19780.2|19768.2|19780.2|19768.2|19779.9|19767.9|1
1744650280000|2025-04-14 17:04:40|19777.7|19765.7|19780.2|19768.2|19780.2|19768.2|19777.7|19765.7|3
1744650290000|2025-04-14 17:04:50|19778.6|19766.6|19780.2|19768.2|19780.2|19768.2|19778.6|19766.6|1
1744650300000|2025-04-14 17:05:00|19782.1|19770.1|19781.7|19769.7|19782.7|19770.7|19780.2|19768.2|29
1744650310000|2025-04-14 17:05:10|19782.7|19770.7|19783.6|19771.6|19788.6|19776.6|19782.7|19770.7|12
1744650320000|2025-04-14 17:05:20|19782.7|19770.7|19782.7|19770.7|19782.7|19770.7|19782.7|19770.7|1
1744650330000|2025-04-14 17:05:30|19783|19771|19786.7|19774.7|19789.2|19777.2|19782.7|19770.7|5
1744650340000|2025-04-14 17:05:40|19787.7|19775.7|19782.7|19770.7|19787.7|19775.7|19782.7|19770.7|2
1744650350000|2025-04-14 17:05:50|19778.6|19766.6|19771.1|19759.1|19778.6|19766.6|19771.1|19759.1|16
1744650360000|2025-04-14 17:06:00|19771.4|19759.4|19777.7|19765.7|19779.6|19767.6|19771.4|19759.4|14
1744650370000|2025-04-14 17:06:10|19775.5|19763.5|19765.2|19753.2|19775.5|19763.5|19765.2|19753.2|16
1744650380000|2025-04-14 17:06:20|19766.4|19754.4|19764.2|19752.2|19766.4|19754.4|19764.2|19752.2|3
1744650390000|2025-04-14 17:06:30|19764.5|19752.5|19768.3|19756.3|19768.3|19756.3|19764.2|19752.2|7
1744650400000|2025-04-14 17:06:40|19766.7|19754.7|19766.7|19754.7|19766.7|19754.7|19766.7|19754.7|1
1744650410000|2025-04-14 17:06:50|19767.3|19755.3|19767.3|19755.3|19768.3|19756.3|19767.3|19755.3|1
1744650420000|2025-04-14 17:07:00|19766.7|19754.7|19764.8|19752.8|19766.7|19754.7|19764.8|19752.8|1
1744650430000|2025-04-14 17:07:10|19764.2|19752.2|19763.3|19751.3|19764.8|19752.8|19763.3|19751.3|3
1744650440000|2025-04-14 17:07:20|19760.1|19748.1|19762.3|19750.3|19762.3|19750.3|19759.8|19747.8|5
1744650450000|2025-04-14 17:07:30|19761.4|19749.4|19763.6|19751.6|19763.6|19751.6|19759.8|19747.8|5
1744650460000|2025-04-14 17:07:40|19763.3|19751.3|19766.7|19754.7|19766.7|19754.7|19763.3|19751.3|3
1744650470000|2025-04-14 17:07:50|19765.5|19753.5|19763.3|19751.3|19765.5|19753.5|19763.3|19751.3|1
1744650480000|2025-04-14 17:08:00|19764.2|19752.2|19761.7|19749.7|19765.2|19753.2|19761.7|19749.7|14
1744650490000|2025-04-14 17:08:10|19761.4|19749.4|19761.7|19749.7|19761.7|19749.7|19761.4|19749.4|1
1744650500000|2025-04-14 17:08:20|19760.5|19748.5|19768.6|19756.6|19768.6|19756.6|19760.5|19748.5|9
1744650510000|2025-04-14 17:08:30|19757.1|19745.1|19757.7|19745.7|19757.7|19745.7|19757.1|19745.1|24
1744650520000|2025-04-14 17:08:40|19759.9|19747.9|19759.9|19747.9|19759.9|19747.9|19758.6|19746.6|2
1744650530000|2025-04-14 17:08:50|19757.4|19745.4|19753|19741|19757.4|19745.4|19753|19741|6
1744650540000|2025-04-14 17:09:00|19752.4|19740.4|19754.2|19742.2|19755.5|19743.5|19752.4|19740.4|0
1744650550000|2025-04-14 17:09:10|19756.4|19744.4|19753.3|19741.3|19756.7|19744.7|19753.3|19741.3|2
1744650560000|2025-04-14 17:09:20|19754.2|19742.2|19756.4|19744.4|19757.4|19745.4|19753|19741|4
1744650570000|2025-04-14 17:09:30|19757.7|19745.7|19762.4|19750.4|19764.9|19752.9|19757.7|19745.7|7
1744650580000|2025-04-14 17:09:40|19762.7|19750.7|19763.6|19751.6|19763.6|19751.6|19762.4|19750.4|0
1744650590000|2025-04-14 17:09:50|19763.9|19751.9|19763.3|19751.3|19768|19756|19762.4|19750.4|6
1744650600000|2025-04-14 17:10:00|19763|19751|19763|19751|19763|19751|19760.5|19748.5|1
1744650610000|2025-04-14 17:10:10|19760.8|19748.8|19761.1|19749.1|19761.1|19749.1|19760.8|19748.8|2
1744650620000|2025-04-14 17:10:20|19760.8|19748.8|19762|19750|19762|19750|19759.5|19747.5|4
1744650630000|2025-04-14 17:10:30|19760.5|19748.5|19758.6|19746.6|19760.5|19748.5|19758.3|19746.3|3
1744650640000|2025-04-14 17:10:40|19759.5|19747.5|19758.6|19746.6|19759.5|19747.5|19756.4|19744.4|0
1744650650000|2025-04-14 17:10:50|19758.9|19746.9|19758.9|19746.9|19758.9|19746.9|19758.6|19746.6|0
1744650660000|2025-04-14 17:11:00|19758.6|19746.6|19758.6|19746.6|19758.6|19746.6|19758.6|19746.6|0
1744650670000|2025-04-14 17:11:10|19758.3|19746.3|19758.6|19746.6|19758.6|19746.6|19758.3|19746.3|2
1744650680000|2025-04-14 17:11:20|19758.9|19746.9|19757|19745|19759.8|19747.8|19757|19745|0
1744650690000|2025-04-14 17:11:30|19758|19746|19758.6|19746.6|19758.6|19746.6|19758|19746|1
1744650700000|2025-04-14 17:11:40|19758.3|19746.3|19753.6|19741.6|19758.6|19746.6|19753.6|19741.6|0
1744650710000|2025-04-14 17:11:50|19754.8|19742.8|19758.6|19746.6|19758.6|19746.6|19754.8|19742.8|4
1744650720000|2025-04-14 17:12:00|19759.5|19747.5|19763.6|19751.6|19763.6|19751.6|19758.6|19746.6|1
1744650730000|2025-04-14 17:12:10|19762.3|19750.3|19766.1|19754.1|19766.1|19754.1|19762.3|19750.3|0
1744650740000|2025-04-14 17:12:20|19767|19755|19766.1|19754.1|19767|19755|19766.1|19754.1|3
1744650750000|2025-04-14 17:12:30|19767|19755|19767.6|19755.6|19767.6|19755.6|19764.8|19752.8|1
1744650760000|2025-04-14 17:12:40|19767.3|19755.3|19768.9|19756.9|19768.9|19756.9|19767.3|19755.3|1
1744650780000|2025-04-14 17:13:00|19776.4|19764.4|19774.2|19762.2|19776.4|19764.4|19774.2|19762.2|9
1744650790000|2025-04-14 17:13:10|19779.8|19767.8|19779.8|19767.8|19779.8|19767.8|19778.5|19766.5|8
1744650800000|2025-04-14 17:13:20|19778.5|19766.5|19782.3|19770.3|19782.3|19770.3|19778.2|19766.2|2
1744650810000|2025-04-14 17:13:30|19781.7|19769.7|19782.3|19770.3|19782.3|19770.3|19780.7|19768.7|1
1744650820000|2025-04-14 17:13:40|19782|19770|19782|19770|19782.3|19770.3|19782|19770|0
1744650830000|2025-04-14 17:13:50|19782.3|19770.3|19784.8|19772.8|19784.8|19772.8|19782.3|19770.3|7
1744650840000|2025-04-14 17:14:00|19784.5|19772.5|19780.4|19768.4|19784.5|19772.5|19779.8|19767.8|9
1744650850000|2025-04-14 17:14:10|19780.1|19768.1|19777.9|19765.9|19780.1|19768.1|19777.9|19765.9|1
1744650860000|2025-04-14 17:14:20|19779.2|19767.2|19779.2|19767.2|19779.2|19767.2|19778.2|19766.2|1
1744650870000|2025-04-14 17:14:30|19779.5|19767.5|19780.7|19768.7|19781.7|19769.7|19779.5|19767.5|1
1744650880000|2025-04-14 17:14:40|19779.8|19767.8|19781.7|19769.7|19782|19770|19779.5|19767.5|2
1744650890000|2025-04-14 17:14:50|19782|19770|19776.7|19764.7|19782|19770|19776.7|19764.7|4
1744650900000|2025-04-14 17:15:00|19778.2|19766.2|19779.2|19767.2|19779.2|19767.2|19776.7|19764.7|3
1744650910000|2025-04-14 17:15:10|19779.5|19767.5|19775.7|19763.7|19786.7|19774.7|19775.7|19763.7|19
1744650920000|2025-04-14 17:15:20|19776.7|19764.7|19772.3|19760.3|19778.2|19766.2|19772.3|19760.3|3
1744650940000|2025-04-14 17:15:40|19771|19759|19772.3|19760.3|19772.3|19760.3|19771|19759|1
1744650950000|2025-04-14 17:15:50|19772|19760|19773.2|19761.2|19773.2|19761.2|19772|19760|0
1744650960000|2025-04-14 17:16:00|19774.5|19762.5|19769.8|19757.8|19776.7|19764.7|19769.8|19757.8|10
1744650970000|2025-04-14 17:16:10|19771.7|19759.7|19771.7|19759.7|19771.7|19759.7|19769.8|19757.8|0
1744650980000|2025-04-14 17:16:20|19772.3|19760.3|19773.2|19761.2|19773.2|19761.2|19772.3|19760.3|0
1744650990000|2025-04-14 17:16:30|19775.7|19763.7|19779.8|19767.8|19779.8|19767.8|19775.7|19763.7|5
1744651000000|2025-04-14 17:16:40|19779.5|19767.5|19782|19770|19784.2|19772.2|19779.5|19767.5|5
1744651010000|2025-04-14 17:16:50|19781.7|19769.7|19780.7|19768.7|19781.7|19769.7|19779.2|19767.2|1
1744651020000|2025-04-14 17:17:00|19780.1|19768.1|19780.7|19768.7|19780.7|19768.7|19780.1|19768.1|0
1744651030000|2025-04-14 17:17:10|19781.7|19769.7|19781.7|19769.7|19782.6|19770.6|19781.7|19769.7|1
1744651040000|2025-04-14 17:17:20|19780.7|19768.7|19780.7|19768.7|19781.7|19769.7|19780.7|19768.7|1
1744651050000|2025-04-14 17:17:30|19779.8|19767.8|19781.7|19769.7|19781.7|19769.7|19779.8|19767.8|1
1744651060000|2025-04-14 17:17:40|19779.8|19767.8|19779.5|19767.5|19779.8|19767.8|19779.5|19767.5|0
1744651070000|2025-04-14 17:17:50|19779.2|19767.2|19782.3|19770.3|19783.2|19771.2|19778.2|19766.2|3
1744651080000|2025-04-14 17:18:00|19783.2|19771.2|19783.2|19771.2|19783.2|19771.2|19782.3|19770.3|6
1744651090000|2025-04-14 17:18:10|19782|19770|19780.7|19768.7|19782|19770|19779.8|19767.8|3
1744651100000|2025-04-14 17:18:20|19779.8|19767.8|19779.8|19767.8|19781|19769|19779.8|19767.8|0
1744651110000|2025-04-14 17:18:30|19780.7|19768.7|19784.2|19772.2|19784.5|19772.5|19780.7|19768.7|2
1744651120000|2025-04-14 17:18:40|19783.2|19771.2|19784.5|19772.5|19784.5|19772.5|19783.2|19771.2|1
1744651130000|2025-04-14 17:18:50|19784.2|19772.2|19784.8|19772.8|19784.8|19772.8|19784.2|19772.2|2
1744651140000|2025-04-14 17:19:00|19784.2|19772.2|19786.7|19774.7|19787|19775|19784.2|19772.2|3
1744651150000|2025-04-14 17:19:10|19787|19775|19787|19775|19787|19775|19787|19775|0
1744651160000|2025-04-14 17:19:20|19787.3|19775.3|19788.2|19776.2|19788.2|19776.2|19787.3|19775.3|1
1744651170000|2025-04-14 17:19:30|19787.3|19775.3|19790.4|19778.4|19790.7|19778.7|19787.3|19775.3|7
1744651180000|2025-04-14 17:19:40|19789.8|19777.8|19789.8|19777.8|19789.8|19777.8|19788.5|19776.5|14
1744651190000|2025-04-14 17:19:50|19792.9|19780.9|19795.4|19783.4|19795.4|19783.4|19792.3|19780.3|33
1744651200000|2025-04-14 17:20:00|19794.2|19782.2|19790.4|19778.4|19794.2|19782.2|19790.1|19778.1|5
1744651210000|2025-04-14 17:20:10|19791.4|19779.4|19791.7|19779.7|19791.7|19779.7|19790.4|19778.4|1
1744651220000|2025-04-14 17:20:20|19791.4|19779.4|19789.2|19777.2|19791.7|19779.7|19789.2|19777.2|5
1744651230000|2025-04-14 17:20:30|19790.1|19778.1|19790.4|19778.4|19790.4|19778.4|19790.1|19778.1|1
1744651240000|2025-04-14 17:20:40|19790.7|19778.7|19792.9|19780.9|19792.9|19780.9|19790.7|19778.7|1
1744651250000|2025-04-14 17:20:50|19792|19780|19792|19780|19792.9|19780.9|19791.7|19779.7|1
1744651260000|2025-04-14 17:21:00|19792.9|19780.9|19791.1|19779.1|19793.9|19781.9|19791.1|19779.1|1
1744651270000|2025-04-14 17:21:10|19791.7|19779.7|19791.1|19779.1|19791.7|19779.7|19791.1|19779.1|1
1744651280000|2025-04-14 17:21:20|19791.7|19779.7|19794.2|19782.2|19795.4|19783.4|19791.7|19779.7|3
1744651300000|2025-04-14 17:21:40|19795.4|19783.4|19794.2|19782.2|19795.4|19783.4|19794.2|19782.2|6
1744651310000|2025-04-14 17:21:50|19794.5|19782.5|19794.5|19782.5|19794.5|19782.5|19794.5|19782.5|0
1744651320000|2025-04-14 17:22:00|||||||||4
1744651330000|2025-04-14 17:22:10|19796.3|19784.3|19796.3|19784.3|19796.6|19784.6|19796|19784|18
1744651340000|2025-04-14 17:22:20|19796|19784|19796|19784|19796|19784|19796|19784|0
1744651350000|2025-04-14 17:22:30|19794.8|19782.8|19792.6|19780.6|19794.8|19782.8|19792.6|19780.6|10
1744651360000|2025-04-14 17:22:40|19792.9|19780.9|19792.9|19780.9|19792.9|19780.9|19792.9|19780.9|0
1744651370000|2025-04-14 17:22:50|19792.6|19780.6|19795.4|19783.4|19795.4|19783.4|19790.7|19778.7|8
1744651380000|2025-04-14 17:23:00|19794.8|19782.8|19795.4|19783.4|19795.4|19783.4|19791.6|19779.6|5
1744651390000|2025-04-14 17:23:10|19794.8|19782.8|19797.2|19785.2|19797.2|19785.2|19794.8|19782.8|11
1744651400000|2025-04-14 17:23:20|19795.1|19783.1|19793.8|19781.8|19795.1|19783.1|19792.9|19780.9|4
1744651410000|2025-04-14 17:23:30|19792.9|19780.9|19792.3|19780.3|19793.2|19781.2|19790.4|19778.4|3
1744651420000|2025-04-14 17:23:40|19794.8|19782.8|19796.3|19784.3|19796.3|19784.3|19794.8|19782.8|6
1744651430000|2025-04-14 17:23:50|19795.1|19783.1|19792.6|19780.6|19795.1|19783.1|19792.6|19780.6|3
1744651440000|2025-04-14 17:24:00|19793.5|19781.5|19793.5|19781.5|19794.4|19782.4|19792.6|19780.6|1
1744651450000|2025-04-14 17:24:10|19795.7|19783.7|19795.1|19783.1|19795.7|19783.7|19794.4|19782.4|15
1744651460000|2025-04-14 17:24:20|19795.7|19783.7|19796|19784|19796|19784|19795.7|19783.7|0
1744651470000|2025-04-14 17:24:30|19801|19789|19800.7|19788.7|19801|19789|19800.7|19788.7|31
1744651480000|2025-04-14 17:24:40|19801.6|19789.6|19806.6|19794.6|19806.6|19794.6|19801.6|19789.6|46
1744651490000|2025-04-14 17:24:50|19806.3|19794.3|19806.3|19794.3|19806.6|19794.6|19805.1|19793.1|9
1744651500000|2025-04-14 17:25:00|19806.6|19794.6|19805.1|19793.1|19806.6|19794.6|19805.1|19793.1|2
1744651510000|2025-04-14 17:25:10|19805.4|19793.4|19806.3|19794.3|19806.3|19794.3|19805.1|19793.1|2
1744651520000|2025-04-14 17:25:20|19807.3|19795.3|19804.1|19792.1|19807.3|19795.3|19803.5|19791.5|7
1744651530000|2025-04-14 17:25:30|19802.2|19790.2|19802.2|19790.2|19803.2|19791.2|19801.6|19789.6|4
1744651540000|2025-04-14 17:25:40|19797.2|19785.2|19793.5|19781.5|19797.2|19785.2|19793.2|19781.2|31
1744651550000|2025-04-14 17:25:50|19793.8|19781.8|19797.2|19785.2|19797.5|19785.5|19793.8|19781.8|20
1744651560000|2025-04-14 17:26:00|19798.2|19786.2|19799.7|19787.7|19799.7|19787.7|19797.2|19785.2|1
1744651570000|2025-04-14 17:26:10|19801.6|19789.6|19798.5|19786.5|19801.6|19789.6|19798.5|19786.5|2
1744651580000|2025-04-14 17:26:20|19799.7|19787.7|19802.5|19790.5|19804.1|19792.1|19797.8|19785.8|14
1744651590000|2025-04-14 17:26:30|19804.1|19792.1|19812.2|19800.2|19812.5|19800.5|19802.8|19790.8|10
1744651600000|2025-04-14 17:26:40|19813.5|19801.5|19813.5|19801.5|19813.5|19801.5|19812.2|19800.2|1
1744651610000|2025-04-14 17:26:50|19812.2|19800.2|19812.2|19800.2|19813.8|19801.8|19812.2|19800.2|3
1744651620000|2025-04-14 17:27:00|19811.9|19799.9|19811.9|19799.9|19811.9|19799.9|19811.9|19799.9|1
1744651630000|2025-04-14 17:27:10|19810.7|19798.7|19813.2|19801.2|19813.2|19801.2|19810.7|19798.7|4
1744651640000|2025-04-14 17:27:20|19812.2|19800.2|19812.2|19800.2|19812.2|19800.2|19808.8|19796.8|3
1744651650000|2025-04-14 17:27:30|19813.2|19801.2|19812.2|19800.2|19813.2|19801.2|19812.2|19800.2|1
1744651660000|2025-04-14 17:27:40|19811.3|19799.3|19811|19799|19812.2|19800.2|19811|19799|1
1744651670000|2025-04-14 17:27:50|19807.9|19795.9|19809.7|19797.7|19809.7|19797.7|19807.9|19795.9|3
1744651680000|2025-04-14 17:28:00|19808.5|19796.5|19806.9|19794.9|19808.5|19796.5|19806|19794|3
1744651690000|2025-04-14 17:28:10|19805|19793|19806|19794|19808.5|19796.5|19805|19793|5
1744651700000|2025-04-14 17:28:20|19806.3|19794.3|19803.1|19791.1|19806.3|19794.3|19803.1|19791.1|6
1744651710000|2025-04-14 17:28:30|19802.5|19790.5|19806.6|19794.6|19806.6|19794.6|19802.5|19790.5|9
1744651720000|2025-04-14 17:28:40|19809.1|19797.1|19806.6|19794.6|19809.1|19797.1|19806.6|19794.6|16
1744651730000|2025-04-14 17:28:50|19805.7|19793.7|19806.6|19794.6|19806.6|19794.6|19805.7|19793.7|1
1744651740000|2025-04-14 17:29:00|19807.2|19795.2|19806.9|19794.9|19807.2|19795.2|19806.9|19794.9|13
1744651750000|2025-04-14 17:29:10|19806.6|19794.6|19806.6|19794.6|19807.6|19795.6|19804.7|19792.7|9
1744651760000|2025-04-14 17:29:20|19806.9|19794.9|19809.1|19797.1|19809.1|19797.1|19804.4|19792.4|7
1744651770000|2025-04-14 17:29:30|19808.2|19796.2|19813.2|19801.2|19813.2|19801.2|19807.9|19795.9|2
1744651780000|2025-04-14 17:29:40|19812.6|19800.6|19814.1|19802.1|19814.1|19802.1|19811.6|19799.6|11
1744651790000|2025-04-14 17:29:50|19815.1|19803.1|19811.6|19799.6|19815.7|19803.7|19811.6|19799.6|0
1744651800000|2025-04-14 17:30:00|19810.4|19798.4|19815.7|19803.7|19815.7|19803.7|19810.4|19798.4|9
1744651810000|2025-04-14 17:30:10|19815.4|19803.4|19812.9|19800.9|19815.4|19803.4|19812.9|19800.9|16
1744651820000|2025-04-14 17:30:20|19811.6|19799.6|19817.9|19805.9|19818.2|19806.2|19811.6|19799.6|19
1744651830000|2025-04-14 17:30:30|19818.2|19806.2|19819.4|19807.4|19819.4|19807.4|19818.2|19806.2|6
1744651840000|2025-04-14 17:30:40|19817.2|19805.2|19820.4|19808.4|19820.4|19808.4|19817.2|19805.2|4
1744651850000|2025-04-14 17:30:50|19820.7|19808.7|19819.7|19807.7|19820.7|19808.7|19819.7|19807.7|6
1744651860000|2025-04-14 17:31:00|19820.7|19808.7|19820.7|19808.7|19821|19809|19820.7|19808.7|3
1744651870000|2025-04-14 17:31:10|19819.7|19807.7|19818.5|19806.5|19819.7|19807.7|19818.5|19806.5|2
1744651880000|2025-04-14 17:31:20|19815.7|19803.7|19815.7|19803.7|19815.7|19803.7|19814.7|19802.7|2
1744651890000|2025-04-14 17:31:30|19814.7|19802.7|19819.1|19807.1|19819.1|19807.1|19813.5|19801.5|6
1744651900000|2025-04-14 17:31:40|19817.6|19805.6|19816.6|19804.6|19817.9|19805.9|19816.6|19804.6|4
1744651910000|2025-04-14 17:31:50|19815.7|19803.7|19814.1|19802.1|19815.7|19803.7|19814.1|19802.1|4
1744651920000|2025-04-14 17:32:00|19813.2|19801.2|19814.1|19802.1|19814.1|19802.1|19813.2|19801.2|3
1744651930000|2025-04-14 17:32:10|19814.4|19802.4|19818.5|19806.5|19818.5|19806.5|19814.4|19802.4|6
1744651940000|2025-04-14 17:32:20|19819.7|19807.7|19818.5|19806.5|19819.7|19807.7|19818.5|19806.5|8
1744651950000|2025-04-14 17:32:30|||||||||6
1744651960000|2025-04-14 17:32:40|19819.4|19807.4|19820|19808|19820.3|19808.3|19818.5|19806.5|4
1744651970000|2025-04-14 17:32:50|19818.8|19806.8|19820.3|19808.3|19820.3|19808.3|19818.8|19806.8|2
1744651980000|2025-04-14 17:33:00|19819.4|19807.4|19820.3|19808.3|19820.3|19808.3|19819.1|19807.1|3
1744651990000|2025-04-14 17:33:10|19821.3|19809.3|19820.3|19808.3|19821.3|19809.3|19820.3|19808.3|3
1744652010000|2025-04-14 17:33:30|19819.1|19807.1|19819.1|19807.1|19819.1|19807.1|19819.1|19807.1|0
1744652020000|2025-04-14 17:33:40|19820.3|19808.3|19820.3|19808.3|19820.3|19808.3|19820.3|19808.3|4
1744652030000|2025-04-14 17:33:50|19820|19808|19818.4|19806.4|19820|19808|19818.1|19806.1|4
1744652040000|2025-04-14 17:34:00|19819.4|19807.4|19819.4|19807.4|19819.4|19807.4|19819.4|19807.4|6
1744652050000|2025-04-14 17:34:10|19820.3|19808.3|19819.1|19807.1|19820.3|19808.3|19819.1|19807.1|4
1744652070000|2025-04-14 17:34:30|19817.8|19805.8|19816.3|19804.3|19817.8|19805.8|19815.3|19803.3|18
1744652080000|2025-04-14 17:34:40|19815.3|19803.3|19818.2|19806.2|19818.2|19806.2|19815|19803|1
1744652090000|2025-04-14 17:34:50|19818.5|19806.5|19824.7|19812.7|19825|19813|19818.5|19806.5|6
1744652100000|2025-04-14 17:35:00|19823.8|19811.8|19824.7|19812.7|19825|19813|19823.8|19811.8|8
1744652110000|2025-04-14 17:35:10|19826.3|19814.3|19828.5|19816.5|19828.5|19816.5|19826|19814|27
1744652120000|2025-04-14 17:35:20|19829.7|19817.7|19828.2|19816.2|19830.7|19818.7|19828.2|19816.2|17
1744652130000|2025-04-14 17:35:30|19827.2|19815.2|19824.1|19812.1|19827.2|19815.2|19824.1|19812.1|3
1744652140000|2025-04-14 17:35:40|19823.2|19811.2|19823.2|19811.2|19823.2|19811.2|19822.2|19810.2|2
1744652150000|2025-04-14 17:35:50|19824.4|19812.4|19826|19814|19826|19814|19824.4|19812.4|2
1744652160000|2025-04-14 17:36:00|19825.4|19813.4|19824.4|19812.4|19826.3|19814.3|19824.4|19812.4|6
1744652170000|2025-04-14 17:36:10|19823.8|19811.8|19826|19814|19826|19814|19823.8|19811.8|0
1744652180000|2025-04-14 17:36:20|19825.3|19813.3|19827.2|19815.2|19827.2|19815.2|19825|19813|6
1744652190000|2025-04-14 17:36:30|19828.2|19816.2|19824.7|19812.7|19828.2|19816.2|19824.7|19812.7|4
1744652200000|2025-04-14 17:36:40|19823.5|19811.5|19823.5|19811.5|19823.5|19811.5|19823.5|19811.5|0
1744652210000|2025-04-14 17:36:50|19824.7|19812.7|19826|19814|19826.3|19814.3|19824.7|19812.7|7
1744652220000|2025-04-14 17:37:00|19827.2|19815.2|19825.7|19813.7|19827.5|19815.5|19825.7|19813.7|2
1744652230000|2025-04-14 17:37:10|19827.2|19815.2|19826.9|19814.9|19827.2|19815.2|19826.9|19814.9|7
1744652240000|2025-04-14 17:37:20|19825.7|19813.7|19824.7|19812.7|19826|19814|19824.4|19812.4|7
1744652250000|2025-04-14 17:37:30|19824.4|19812.4|19828.1|19816.1|19828.1|19816.1|19822.2|19810.2|4
1744652260000|2025-04-14 17:37:40|19827.2|19815.2|19829.4|19817.4|19829.4|19817.4|19826.9|19814.9|1
1744652270000|2025-04-14 17:37:50|19828.5|19816.5|19828.5|19816.5|19828.5|19816.5|19828.5|19816.5|0
1744652290000|2025-04-14 17:38:10|19828.4|19816.4|19828.4|19816.4|19828.4|19816.4|19828.4|19816.4|1
1744652310000|2025-04-14 17:38:30|19827.5|19815.5|19825|19813|19827.8|19815.8|19825|19813|17
1744652320000|2025-04-14 17:38:40|19824.1|19812.1|19824.7|19812.7|19825|19813|19821.6|19809.6|5
1744652330000|2025-04-14 17:38:50|19825|19813|19818.8|19806.8|19825.3|19813.3|19818.8|19806.8|5
1744652340000|2025-04-14 17:39:00|19818.7|19806.7|19813.7|19801.7|19821.2|19809.2|19813.7|19801.7|16
1744652350000|2025-04-14 17:39:10|19814.7|19802.7|19818.7|19806.7|19818.7|19806.7|19814.7|19802.7|1
1744652360000|2025-04-14 17:39:20|19817.8|19805.8|19820.3|19808.3|19820.3|19808.3|19817.8|19805.8|0
1744652370000|2025-04-14 17:39:30|19820|19808|19820.3|19808.3|19823.7|19811.7|19819.1|19807.1|11
1744652380000|2025-04-14 17:39:40|19821.2|19809.2|19819.4|19807.4|19821.2|19809.2|19817.2|19805.2|5
1744652390000|2025-04-14 17:39:50|19820.6|19808.6|19824.7|19812.7|19824.7|19812.7|19819.7|19807.7|13
1744652400000|2025-04-14 17:40:00|19827.2|19815.2|19827.2|19815.2|19827.2|19815.2|19825.9|19813.9|14
1744652410000|2025-04-14 17:40:10|19828.1|19816.1|19832.8|19820.8|19833.4|19821.4|19828.1|19816.1|27
1744652420000|2025-04-14 17:40:20|19831.9|19819.9|19833.7|19821.7|19834|19822|19831.5|19819.5|1
1744652430000|2025-04-14 17:40:30|19834|19822|19834|19822|19834|19822|19831.5|19819.5|12
1744652440000|2025-04-14 17:40:40|19834.3|19822.3|19835|19823|19836.5|19824.5|19834.3|19822.3|4
1744652450000|2025-04-14 17:40:50|19835.3|19823.3|19825.3|19813.3|19835.3|19823.3|19825.3|19813.3|9
1744652460000|2025-04-14 17:41:00|19825|19813|19825.3|19813.3|19826.2|19814.2|19825|19813|0
1744652470000|2025-04-14 17:41:10|19824.3|19812.3|19826.5|19814.5|19830.3|19818.3|19822.8|19810.8|8
1744652480000|2025-04-14 17:41:20|19825.9|19813.9|19826.5|19814.5|19826.8|19814.8|19825.6|19813.6|2
1744652490000|2025-04-14 17:41:30|||||||||6
1744652510000|2025-04-14 17:41:50|19828.1|19816.1|19829|19817|19829|19817|19827.8|19815.8|3
1744652520000|2025-04-14 17:42:00|||||||||2
1744652530000|2025-04-14 17:42:10|19830|19818|19830|19818|19830|19818|19829.7|19817.7|11
1744652540000|2025-04-14 17:42:20|19829|19817|19828.1|19816.1|19829.7|19817.7|19828.1|19816.1|6
1744652550000|2025-04-14 17:42:30|19825.9|19813.9|19819.7|19807.7|19828.4|19816.4|19819.7|19807.7|12
1744652560000|2025-04-14 17:42:40|19819.4|19807.4|19817.2|19805.2|19819.7|19807.7|19817.2|19805.2|5
1744652570000|2025-04-14 17:42:50|19816.9|19804.9|19813.8|19801.8|19819.1|19807.1|19812.8|19800.8|41
1744652580000|2025-04-14 17:43:00|19814.1|19802.1|19811|19799|19817.2|19805.2|19811|19799|9
1744652590000|2025-04-14 17:43:10|19811.3|19799.3|19813.5|19801.5|19813.5|19801.5|19811|19799|2
1744652600000|2025-04-14 17:43:20|19812.5|19800.5|19811|19799|19813.5|19801.5|19810|19798|5
1744652610000|2025-04-14 17:43:30|19810|19798|19809.1|19797.1|19810|19798|19807.8|19795.8|3
1744652620000|2025-04-14 17:43:40|19808.1|19796.1|19807.8|19795.8|19808.1|19796.1|19807.8|19795.8|1
1744652630000|2025-04-14 17:43:50|19808.1|19796.1|19809.4|19797.4|19809.4|19797.4|19808.1|19796.1|4
1744652640000|2025-04-14 17:44:00|19809.7|19797.7|19814.1|19802.1|19815|19803|19809.7|19797.7|8
1744652650000|2025-04-14 17:44:10|19814.4|19802.4|19813.8|19801.8|19814.4|19802.4|19812.8|19800.8|3
1744652660000|2025-04-14 17:44:20|19815|19803|19816.6|19804.6|19816.6|19804.6|19815|19803|0
1744652670000|2025-04-14 17:44:30|19817.5|19805.5|19815|19803|19817.5|19805.5|19814.7|19802.7|5
1744652680000|2025-04-14 17:44:40|19814.7|19802.7|19811.3|19799.3|19814.7|19802.7|19811.3|19799.3|1
1744652690000|2025-04-14 17:44:50|19814.1|19802.1|19815|19803|19815.3|19803.3|19814.1|19802.1|7
1744652700000|2025-04-14 17:45:00|19815.3|19803.3|19821.6|19809.6|19821.6|19809.6|19815.3|19803.3|12
1744652710000|2025-04-14 17:45:10|19821.3|19809.3|19815|19803|19821.3|19809.3|19815|19803|9
1744652720000|2025-04-14 17:45:20|19814.7|19802.7|19815|19803|19815|19803|19812.8|19800.8|2
1744652730000|2025-04-14 17:45:30|19812.8|19800.8|19815|19803|19815|19803|19811.6|19799.6|3
1744652740000|2025-04-14 17:45:40|19815.3|19803.3|19817.8|19805.8|19820|19808|19814.7|19802.7|7
1744652750000|2025-04-14 17:45:50|19817.5|19805.5|19819.1|19807.1|19819.1|19807.1|19815.3|19803.3|7
1744652760000|2025-04-14 17:46:00|19820|19808|19819.1|19807.1|19820|19808|19817.8|19805.8|1
1744652770000|2025-04-14 17:46:10|19818.8|19806.8|19817.8|19805.8|19818.8|19806.8|19817.8|19805.8|0
1744652780000|2025-04-14 17:46:20|19818.1|19806.1|19819.1|19807.1|19820.3|19808.3|19817.8|19805.8|18
1744652790000|2025-04-14 17:46:30|||||||||2
1744652800000|2025-04-14 17:46:40|19820.6|19808.6|19823.8|19811.8|19824.1|19812.1|19820.6|19808.6|6
1744652810000|2025-04-14 17:46:50|19824.1|19812.1|19821.6|19809.6|19825|19813|19821.6|19809.6|6
1744652820000|2025-04-14 17:47:00|19821.3|19809.3|19825.3|19813.3|19825.3|19813.3|19820.3|19808.3|4
1744652830000|2025-04-14 17:47:10|19824.1|19812.1|19823.1|19811.1|19824.1|19812.1|19823.1|19811.1|5
1744652840000|2025-04-14 17:47:20|19822.8|19810.8|19824.4|19812.4|19824.4|19812.4|19821.9|19809.9|3
1744652850000|2025-04-14 17:47:30|19824.1|19812.1|19825|19813|19825|19813|19824.1|19812.1|4
1744652860000|2025-04-14 17:47:40|19824.1|19812.1|19829.1|19817.1|19829.4|19817.4|19824.1|19812.1|8
1744652870000|2025-04-14 17:47:50|19828.1|19816.1|19824.1|19812.1|19829.1|19817.1|19822.8|19810.8|11
1744652880000|2025-04-14 17:48:00|19827.5|19815.5|19835|19823|19835|19823|19827.5|19815.5|15
1744652890000|2025-04-14 17:48:10|19835.3|19823.3|19837.8|19825.8|19837.8|19825.8|19834.1|19822.1|65
1744652900000|2025-04-14 17:48:20|19839.1|19827.1|19839.1|19827.1|19839.1|19827.1|19837.8|19825.8|11
1744652910000|2025-04-14 17:48:30|19838.1|19826.1|19837.8|19825.8|19840.3|19828.3|19837.8|19825.8|4
1744652920000|2025-04-14 17:48:40|19834|19822|19833.4|19821.4|19834|19822|19833.1|19821.1|5
1744652930000|2025-04-14 17:48:50|19835.6|19823.6|19835.9|19823.9|19836.2|19824.2|19835.6|19823.6|2
1744652940000|2025-04-14 17:49:00|19834.4|19822.4|19836.6|19824.6|19836.6|19824.6|19834.4|19822.4|2
1744652950000|2025-04-14 17:49:10|19834.7|19822.7|19831.6|19819.6|19835.3|19823.3|19831.3|19819.3|4
1744652960000|2025-04-14 17:49:20|19834.1|19822.1|19835.3|19823.3|19835.3|19823.3|19833.8|19821.8|10
1744652970000|2025-04-14 17:49:30|19835.6|19823.6|19835.6|19823.6|19835.6|19823.6|19835.6|19823.6|2
1744652980000|2025-04-14 17:49:40|19836.6|19824.6|19836.6|19824.6|19837.8|19825.8|19836.6|19824.6|8
1744652990000|2025-04-14 17:49:50|19837.8|19825.8|19841.6|19829.6|19841.6|19829.6|19837.8|19825.8|5
1744653000000|2025-04-14 17:50:00|19842.5|19830.5|19839.7|19827.7|19842.5|19830.5|19836.2|19824.2|10
1744653010000|2025-04-14 17:50:10|19842.2|19830.2|19841.6|19829.6|19842.2|19830.2|19840|19828|16
1744653020000|2025-04-14 17:50:20|19839.4|19827.4|19839.7|19827.7|19841.6|19829.6|19836.9|19824.9|17
1744653030000|2025-04-14 17:50:30|19839|19827|19838.4|19826.4|19842.2|19830.2|19838.4|19826.4|11
1744653040000|2025-04-14 17:50:40|19837.2|19825.2|19835|19823|19837.2|19825.2|19835|19823|19
1744653050000|2025-04-14 17:50:50|19836.2|19824.2|19837.2|19825.2|19837.2|19825.2|19835|19823|10
1744653060000|2025-04-14 17:51:00|19836.2|19824.2|19840.3|19828.3|19841.2|19829.2|19835.9|19823.9|8
1744653070000|2025-04-14 17:51:10|19839.7|19827.7|19839|19827|19839.7|19827.7|19839|19827|3
1744653080000|2025-04-14 17:51:20|19838.7|19826.7|19839|19827|19839|19827|19836.8|19824.8|6
1744653090000|2025-04-14 17:51:30|19837.8|19825.8|19838.1|19826.1|19839|19827|19836.8|19824.8|12
1744653100000|2025-04-14 17:51:40|19839|19827|19837.8|19825.8|19840.3|19828.3|19837.8|19825.8|7
1744653110000|2025-04-14 17:51:50|19838.7|19826.7|19837.8|19825.8|19840|19828|19837.8|19825.8|3
1744653120000|2025-04-14 17:52:00|19835.9|19823.9|19837.2|19825.2|19838.1|19826.1|19835.9|19823.9|17
1744653130000|2025-04-14 17:52:10|19837.1|19825.1|19839.3|19827.3|19839.3|19827.3|19837.1|19825.1|1
1744653140000|2025-04-14 17:52:20|19836.8|19824.8|19837.8|19825.8|19838.7|19826.7|19836.8|19824.8|4
1744653150000|2025-04-14 17:52:30|19840.3|19828.3|19838.1|19826.1|19840.3|19828.3|19838.1|19826.1|16
1744653160000|2025-04-14 17:52:40|19839|19827|19838.1|19826.1|19839|19827|19835.9|19823.9|8
1744653170000|2025-04-14 17:52:50|19839|19827|19841.5|19829.5|19841.5|19829.5|19839|19827|6
1744653180000|2025-04-14 17:53:00|19842.8|19830.8|19844|19832|19844|19832|19840.3|19828.3|7
1744653190000|2025-04-14 17:53:10|19842.8|19830.8|19840.3|19828.3|19842.8|19830.8|19840.3|19828.3|11
1744653200000|2025-04-14 17:53:20|19839.3|19827.3|19840.6|19828.6|19840.6|19828.6|19839.3|19827.3|3
1744653210000|2025-04-14 17:53:30|19840.3|19828.3|19840.6|19828.6|19841.5|19829.5|19840.3|19828.3|8
1744653220000|2025-04-14 17:53:40|19840|19828|19838.1|19826.1|19840|19828|19836.8|19824.8|7
1744653230000|2025-04-14 17:53:50|19837.1|19825.1|19838.1|19826.1|19841.5|19829.5|19837.1|19825.1|5
1744653240000|2025-04-14 17:54:00|19840.6|19828.6|19843.1|19831.1|19843.1|19831.1|19840.6|19828.6|4
1744653250000|2025-04-14 17:54:10|19841.8|19829.8|19841.8|19829.8|19841.8|19829.8|19841.8|19829.8|2
1744653260000|2025-04-14 17:54:20|19842.8|19830.8|19841.8|19829.8|19842.8|19830.8|19841.8|19829.8|2
1744653270000|2025-04-14 17:54:30|19842.8|19830.8|19832.5|19820.5|19842.8|19830.8|19832.5|19820.5|14
1744653280000|2025-04-14 17:54:40|19832.2|19820.2|19825|19813|19832.5|19820.5|19825|19813|11
1744653290000|2025-04-14 17:54:50|19826.5|19814.5|19830|19818|19830|19818|19826.2|19814.2|12
1744653300000|2025-04-14 17:55:00|19830.9|19818.9|19835|19823|19835|19823|19830.9|19818.9|15
1744653310000|2025-04-14 17:55:10|19835.9|19823.9|19838.4|19826.4|19841.2|19829.2|19835|19823|12
1744653320000|2025-04-14 17:55:20|19839|19827|19838.7|19826.7|19840.9|19828.9|19837.8|19825.8|4
1744653330000|2025-04-14 17:55:30|19837.5|19825.5|19837.5|19825.5|19837.5|19825.5|19837.5|19825.5|0
1744653340000|2025-04-14 17:55:40|19837.8|19825.8|19843.7|19831.7|19843.7|19831.7|19837.8|19825.8|13
1744653350000|2025-04-14 17:55:50|19843.4|19831.4|19841.5|19829.5|19843.4|19831.4|19841.5|19829.5|12
1744653360000|2025-04-14 17:56:00|19840.6|19828.6|19840.3|19828.3|19842.5|19830.5|19837.8|19825.8|16
1744653370000|2025-04-14 17:56:10|19837.5|19825.5|19837.8|19825.8|19837.8|19825.8|19837.5|19825.5|2
1744653380000|2025-04-14 17:56:20|19836.8|19824.8|19837.8|19825.8|19837.8|19825.8|19836.8|19824.8|9
1744653390000|2025-04-14 17:56:30|19838.7|19826.7|19838.7|19826.7|19839.7|19827.7|19838.7|19826.7|2
1744653400000|2025-04-14 17:56:40|19837.8|19825.8|19839|19827|19839|19827|19837.8|19825.8|3
1744653410000|2025-04-14 17:56:50|19840.3|19828.3|19841.2|19829.2|19841.2|19829.2|19840.3|19828.3|2
1744653420000|2025-04-14 17:57:00|19840.3|19828.3|19842.8|19830.8|19842.8|19830.8|19840.3|19828.3|37
1744653430000|2025-04-14 17:57:10|19843.4|19831.4|19845.3|19833.3|19845.3|19833.3|19843.4|19831.4|5
1744653450000|2025-04-14 17:57:30|19846.2|19834.2|19839|19827|19846.2|19834.2|19839|19827|13
1744653460000|2025-04-14 17:57:40|19838.1|19826.1|19841.8|19829.8|19841.8|19829.8|19837.8|19825.8|3
1744653470000|2025-04-14 17:57:50|19840.9|19828.9|19843.4|19831.4|19843.4|19831.4|19840.9|19828.9|6
1744653480000|2025-04-14 17:58:00|19843.1|19831.1|19837.8|19825.8|19843.4|19831.4|19837.8|19825.8|25
1744653490000|2025-04-14 17:58:10|19838.1|19826.1|19838.7|19826.7|19840|19828|19838.1|19826.1|7
1744653500000|2025-04-14 17:58:20|19837.8|19825.8|19837.5|19825.5|19837.8|19825.8|19837.2|19825.2|3
1744653510000|2025-04-14 17:58:30|19839.7|19827.7|19840|19828|19840.3|19828.3|19839.7|19827.7|7
1744653520000|2025-04-14 17:58:40|19840.3|19828.3|19840.3|19828.3|19840.3|19828.3|19840|19828|0
1744653530000|2025-04-14 17:58:50|||||||||7
1744653540000|2025-04-14 17:59:00|19840|19828|19841.6|19829.6|19842.2|19830.2|19839.7|19827.7|53
1744653550000|2025-04-14 17:59:10|19839.4|19827.4|19839.1|19827.1|19840.6|19828.6|19839.1|19827.1|52
1744653560000|2025-04-14 17:59:20|19841.3|19829.3|19841.6|19829.6|19842.2|19830.2|19841.3|19829.3|76
1744653570000|2025-04-14 17:59:30|19840.9|19828.9|19835.3|19823.3|19840.9|19828.9|19830.9|19818.9|175
1744653580000|2025-04-14 17:59:40|19835|19823|19833.4|19821.4|19836.3|19824.3|19832.2|19820.2|87
1744653590000|2025-04-14 17:59:50|19833.1|19821.1|19832.8|19820.8|19837.8|19825.8|19832.5|19820.5|118
1744653600000|2025-04-14 18:00:00|19831.6|19819.6|19833.5|19821.5|19834.1|19822.1|19830.3|19818.3|34
1744653610000|2025-04-14 18:00:10|19834.7|19822.7|19832.2|19820.2|19834.7|19822.7|19832.2|19820.2|1
1744653620000|2025-04-14 18:00:20|19833.5|19821.5|19837.2|19825.2|19837.5|19825.5|19833.5|19821.5|49
1744653630000|2025-04-14 18:00:30|19837.5|19825.5|19841|19829|19841|19829|19836|19824|65
1744653640000|2025-04-14 18:00:40|19840|19828|19841.6|19829.6|19842.9|19830.9|19840|19828|19
1744653650000|2025-04-14 18:00:50|19842.9|19830.9|19849.4|19837.4|19849.4|19837.4|19842.9|19830.9|101
1744653660000|2025-04-14 18:01:00|19847.2|19835.2|19847.8|19835.8|19847.8|19835.8|19842.5|19830.5|24
1744653670000|2025-04-14 18:01:10|19846.6|19834.6|19847.8|19835.8|19847.8|19835.8|19845|19833|22
1744653680000|2025-04-14 18:01:20|19847.5|19835.5|19843.8|19831.8|19847.5|19835.5|19843.8|19831.8|7
1744653690000|2025-04-14 18:01:30|19845.3|19833.3|19842.8|19830.8|19845.3|19833.3|19842.8|19830.8|7
1744653700000|2025-04-14 18:01:40|19842.5|19830.5|19843.1|19831.1|19843.1|19831.1|19841.6|19829.6|4
1744653710000|2025-04-14 18:01:50|19842.8|19830.8|19843.1|19831.1|19843.1|19831.1|19842.8|19830.8|9
1744653730000|2025-04-14 18:02:10|||||||||1
1744653740000|2025-04-14 18:02:20|19844.1|19832.1|19842.8|19830.8|19844.1|19832.1|19842.8|19830.8|4
1744653750000|2025-04-14 18:02:30|19841.9|19829.9|19842.8|19830.8|19842.8|19830.8|19840.6|19828.6|8
1744653770000|2025-04-14 18:02:50|19843.1|19831.1|19841.9|19829.9|19843.1|19831.1|19841.9|19829.9|1
1744653780000|2025-04-14 18:03:00|19840.9|19828.9|19840.3|19828.3|19840.9|19828.9|19840.3|19828.3|5
1744653790000|2025-04-14 18:03:10|19840.6|19828.6|19838.1|19826.1|19840.6|19828.6|19838.1|19826.1|2
1744653800000|2025-04-14 18:03:20|19839.1|19827.1|19840.3|19828.3|19840.3|19828.3|19838.4|19826.4|2
1744653810000|2025-04-14 18:03:30|19839.4|19827.4|19838.1|19826.1|19840.3|19828.3|19838.1|19826.1|0
1744653820000|2025-04-14 18:03:40|19840.6|19828.6|19840.6|19828.6|19840.6|19828.6|19840.6|19828.6|3
1744653830000|2025-04-14 18:03:50|19840.3|19828.3|19840|19828|19840.3|19828.3|19839.1|19827.1|4
1744653840000|2025-04-14 18:04:00|19839.1|19827.1|19839.1|19827.1|19840|19828|19839.1|19827.1|0
1744653850000|2025-04-14 18:04:10|19838.1|19826.1|19840.6|19828.6|19840.6|19828.6|19838.1|19826.1|1
1744653870000|2025-04-14 18:04:30|19839.7|19827.7|19839.7|19827.7|19839.7|19827.7|19839.7|19827.7|7
1744653880000|2025-04-14 18:04:40|19838.4|19826.4|19840|19828|19840|19828|19838.1|19826.1|9
1744653890000|2025-04-14 18:04:50|19839.7|19827.7|19842.5|19830.5|19842.5|19830.5|19839.7|19827.7|29
1744723800000|2025-04-15 13:30:00|19841.8|19821.8|19855.8|19843.8|19879.2|19867.2|19841.8|19821.8|120
1744723810000|2025-04-15 13:30:10|19855.5|19843.5|19865.4|19853.4|19865.4|19853.4|19851.7|19839.7|40
1744723820000|2025-04-15 13:30:20|19864.5|19852.5|19865.4|19853.4|19867.9|19855.9|19863.9|19851.9|26
1744723830000|2025-04-15 13:30:30|19864.5|19852.5|19852.6|19840.6|19864.5|19852.5|19852.6|19840.6|19
1744723840000|2025-04-15 13:30:40|19850.4|19838.4|19847|19835|19850.4|19838.4|19843.2|19831.2|25
1744723850000|2025-04-15 13:30:50|19847.9|19835.9|19843.6|19831.6|19848.6|19836.6|19843.6|19831.6|18
1744723860000|2025-04-15 13:31:00|19842.3|19830.3|19850.4|19838.4|19850.4|19838.4|19842.3|19830.3|38
1744723870000|2025-04-15 13:31:10|19852.3|19840.3|19846.7|19834.7|19861|19849|19846.7|19834.7|66
1744723880000|2025-04-15 13:31:20|19846|19826|19840.1|19828.1|19846|19830.9|19837.9|19825.9|60
1744723890000|2025-04-15 13:31:30|19839.8|19827.8|19846.1|19834.1|19847|19835|19838.9|19826.9|12
1744723900000|2025-04-15 13:31:40|19845.1|19833.1|19852.9|19840.9|19856.7|19844.7|19845.1|19833.1|18
1744723910000|2025-04-15 13:31:50|19852.6|19840.6|19841.4|19829.4|19852.6|19840.6|19841.4|19829.4|28
1744723920000|2025-04-15 13:32:00|19841.7|19829.7|19842.9|19830.9|19842.9|19830.9|19840.4|19828.4|17
1744723930000|2025-04-15 13:32:10|19844.2|19832.2|19853|19841|19853|19841|19844.2|19832.2|52
1744723940000|2025-04-15 13:32:20|19852.3|19840.3|19853.6|19841.6|19856.1|19844.1|19852.3|19840.3|6
1744723950000|2025-04-15 13:32:30|19845.2|19833.2|19855.2|19843.2|19855.2|19843.2|19842.3|19830.3|13
1744723960000|2025-04-15 13:32:40|19856.4|19844.4|19854.9|19842.9|19856.4|19844.4|19853|19841|11
1744723970000|2025-04-15 13:32:50|19852.7|19840.7|19843.3|19831.3|19852.7|19840.7|19843.3|19831.3|61
1744723980000|2025-04-15 13:33:00|19845.8|19833.8|19848.6|19836.6|19850.8|19838.8|19845.8|19833.8|34
1744723990000|2025-04-15 13:33:10|19850.8|19838.8|19851.1|19839.1|19851.1|19839.1|19849.9|19837.9|3
1744724000000|2025-04-15 13:33:20|19848.4|19836.4|19860.5|19848.5|19860.5|19848.5|19847.4|19835.4|70
1744724010000|2025-04-15 13:33:30|19860.8|19848.8|19861.1|19849.1|19863.9|19851.9|19860.8|19848.8|31
1744724020000|2025-04-15 13:33:40|19860.2|19848.2|19865.2|19853.2|19866.7|19854.7|19860.2|19848.2|37
1744724030000|2025-04-15 13:33:50|19863.9|19851.9|19862.3|19850.3|19863.9|19851.9|19860.8|19848.8|3
1744724040000|2025-04-15 13:34:00|19861.4|19849.4|19862.6|19850.6|19863.3|19851.3|19860.8|19848.8|15
1744724050000|2025-04-15 13:34:10|19866.1|19854.1|19868.9|19856.9|19868.9|19856.9|19866.1|19854.1|6
1744724060000|2025-04-15 13:34:20|19869.2|19857.2|19873.5|19861.5|19873.5|19861.5|19868.3|19856.3|11
1744724070000|2025-04-15 13:34:30|19872.6|19860.6|19874.2|19862.2|19874.2|19862.2|19872.6|19860.6|2
1744724080000|2025-04-15 13:34:40|19875.1|19863.1|19869.2|19857.2|19875.1|19863.1|19869.2|19857.2|13
1744724090000|2025-04-15 13:34:50|19870.1|19858.1|19870.1|19858.1|19871|19859|19869.2|19857.2|3
1744724100000|2025-04-15 13:35:00|19871|19859|19877.6|19865.6|19877.6|19865.6|19867.9|19855.9|31
1744724110000|2025-04-15 13:35:10|19875.4|19863.4|19870.1|19858.1|19875.4|19863.4|19869.2|19857.2|70
1744724120000|2025-04-15 13:35:20|19867.6|19855.6|19871.7|19859.7|19872.9|19860.9|19867.6|19855.6|22
1744724130000|2025-04-15 13:35:30|19870.8|19858.8|19867.3|19855.3|19871.7|19859.7|19865.8|19853.8|17
1744724140000|2025-04-15 13:35:40|19868.3|19856.3|19866.4|19854.4|19869.8|19857.8|19866.4|19854.4|12
1744724150000|2025-04-15 13:35:50|19866.1|19854.1|19864.8|19852.8|19866.4|19854.4|19863.9|19851.9|11
1744724160000|2025-04-15 13:36:00|19865.8|19853.8|19861.1|19849.1|19865.8|19853.8|19860.8|19848.8|14
1744724170000|2025-04-15 13:36:10|19862.9|19850.9|19853.3|19841.3|19863.3|19851.3|19853.3|19841.3|18
1744724180000|2025-04-15 13:36:20|19853.9|19841.9|19855.8|19843.8|19855.8|19843.8|19853.9|19841.9|15
1744724190000|2025-04-15 13:36:30|19854.8|19842.8|19861.7|19849.7|19861.7|19849.7|19853.3|19841.3|8
1744724200000|2025-04-15 13:36:40|19862|19850|19866.4|19854.4|19866.7|19854.7|19862|19850|10
1744724210000|2025-04-15 13:36:50|19867.3|19855.3|19872.6|19860.6|19872.6|19860.6|19866.4|19854.4|24
1744724220000|2025-04-15 13:37:00|19874.5|19862.5|19883.5|19871.5|19883.5|19871.5|19873.5|19861.5|97
1744724230000|2025-04-15 13:37:10|19882.6|19870.6|19872.6|19860.6|19883.5|19871.5|19872.6|19860.6|21
1744724240000|2025-04-15 13:37:20|19873.5|19861.5|19873.5|19861.5|19874.5|19862.5|19872.6|19860.6|4
1744724250000|2025-04-15 13:37:30|19872.6|19860.6|19874.5|19862.5|19874.5|19862.5|19872|19860|1
1744724260000|2025-04-15 13:37:40|19877.9|19865.9|19876.6|19864.6|19880.4|19868.4|19876.6|19864.6|10
1744724270000|2025-04-15 13:37:50|19877|19865|19884.8|19872.8|19884.8|19872.8|19876.6|19864.6|20
1744724280000|2025-04-15 13:38:00|19885.4|19873.4|19890.7|19878.7|19890.7|19878.7|19885.4|19873.4|14
1744724290000|2025-04-15 13:38:10|19891|19879|19897.2|19885.2|19897.9|19885.9|19890.7|19878.7|62
1744724300000|2025-04-15 13:38:20|19897.5|19885.5|19888.2|19876.2|19897.5|19885.5|19888.2|19876.2|34
1744724310000|2025-04-15 13:38:30|19887.3|19875.3|19890.7|19878.7|19893.2|19881.2|19887.3|19875.3|35
1744724320000|2025-04-15 13:38:40|19889.4|19877.4|19889.1|19877.1|19891.9|19879.9|19888.2|19876.2|9
1744724330000|2025-04-15 13:38:50|19888.2|19876.2|19888.2|19876.2|19890|19878|19888.2|19876.2|8
1744724340000|2025-04-15 13:39:00|19889.8|19877.8|19889.8|19877.8|19891.6|19879.6|19886.6|19874.6|13
1744724350000|2025-04-15 13:39:10|19890.7|19878.7|19889.8|19877.8|19893.5|19881.5|19889.8|19877.8|15
1744724360000|2025-04-15 13:39:20|19891.3|19879.3|19892.3|19880.3|19892.3|19880.3|19891.3|19879.3|4
1744724370000|2025-04-15 13:39:30|19893.2|19881.2|19900.7|19888.7|19900.7|19888.7|19893.2|19881.2|26
1744724380000|2025-04-15 13:39:40|19902.9|19890.9|19901.6|19889.6|19902.9|19890.9|19900.7|19888.7|16
1744724390000|2025-04-15 13:39:50|19900.7|19888.7|19900.7|19888.7|19901.6|19889.6|19900.7|19888.7|8
1744724400000|2025-04-15 13:40:00|19902.9|19890.9|19902.9|19890.9|19902.9|19890.9|19902.9|19890.9|17
1744724410000|2025-04-15 13:40:10|19903.2|19891.2|19903.5|19891.5|19903.5|19891.5|19903.2|19891.2|7
1744724420000|2025-04-15 13:40:20|19901.3|19889.3|19907.9|19895.9|19910|19898|19898.8|19886.8|37
1744724430000|2025-04-15 13:40:30|19905.7|19893.7|19909.1|19897.1|19910|19898|19905.7|19893.7|10
1744724440000|2025-04-15 13:40:40|19907.9|19895.9|19904.1|19892.1|19907.9|19895.9|19902.5|19890.5|9
1744724450000|2025-04-15 13:40:50|19903.2|19891.2|19902.2|19890.2|19904.7|19892.7|19901.9|19889.9|43
1744724460000|2025-04-15 13:41:00|19902.5|19890.5|19903.5|19891.5|19903.5|19891.5|19897.5|19885.5|16
1744724470000|2025-04-15 13:41:10|19903.8|19891.8|19905.7|19893.7|19906.3|19894.3|19902.9|19890.9|79
1744724480000|2025-04-15 13:41:20|19913.5|19901.5|19909.7|19897.7|19913.5|19901.5|19908.5|19896.5|11
1744724490000|2025-04-15 13:41:30|19909.4|19897.4|19906.6|19894.6|19909.4|19897.4|19906.6|19894.6|18
1744724500000|2025-04-15 13:41:40|19906.3|19894.3|19900.3|19888.3|19906.3|19894.3|19900.3|19888.3|50
1744724510000|2025-04-15 13:41:50|19901.3|19889.3|19901.9|19889.9|19901.9|19889.9|19901.3|19889.3|4
1744724520000|2025-04-15 13:42:00|19900|19888|19901|19889|19901|19889|19900|19888|12
1744724530000|2025-04-15 13:42:10|19899.4|19887.4|19900|19888|19900.4|19888.4|19899.4|19887.4|1
1744724540000|2025-04-15 13:42:20|19898.8|19886.8|19898.5|19886.5|19898.8|19886.8|19897.5|19885.5|10
1744724550000|2025-04-15 13:42:30|19899.1|19887.1|19897.9|19885.9|19899.1|19887.1|19897.5|19885.5|6
1744724560000|2025-04-15 13:42:40|19901.6|19889.6|19899.7|19887.7|19904.4|19892.4|19899.7|19887.7|38
1744724570000|2025-04-15 13:42:50|19900|19888|19895.7|19883.7|19900|19888|19894.1|19882.1|28
1744724580000|2025-04-15 13:43:00|19894.4|19882.4|19902.2|19890.2|19902.2|19890.2|19894.4|19882.4|20
1744724590000|2025-04-15 13:43:10|19902.5|19890.5|19900|19888|19902.5|19890.5|19900|19888|5
1744724600000|2025-04-15 13:43:20|19901|19889|19906|19894|19906|19894|19901|19889|13
1744724610000|2025-04-15 13:43:30|19906.9|19894.9|19903.1|19891.1|19909.4|19897.4|19903.1|19891.1|20
1744724620000|2025-04-15 13:43:40|19902.2|19890.2|19906.6|19894.6|19906.6|19894.6|19901.9|19889.9|8
1744724630000|2025-04-15 13:43:50|19906.2|19894.2|19901.9|19889.9|19906.2|19894.2|19901.9|19889.9|10
1744724640000|2025-04-15 13:44:00|19901.6|19889.6|19906.6|19894.6|19906.6|19894.6|19901.6|19889.6|5
1744724650000|2025-04-15 13:44:10|19905.3|19893.3|19906.6|19894.6|19906.9|19894.9|19905.3|19893.3|18
1744724660000|2025-04-15 13:44:20|19906.2|19894.2|19907.8|19895.8|19909.1|19897.1|19906.2|19894.2|16
1744724670000|2025-04-15 13:44:30|19909.7|19897.7|19908.4|19896.4|19911.2|19899.2|19908.4|19896.4|33
1744724680000|2025-04-15 13:44:40|19910.6|19898.6|19910.6|19898.6|19911.5|19899.5|19910.6|19898.6|14
1744724690000|2025-04-15 13:44:50|19911.5|19899.5|19910.6|19898.6|19911.5|19899.5|19910.3|19898.3|3
1744724700000|2025-04-15 13:45:00|19910.3|19898.3|19911.5|19899.5|19912.5|19900.5|19909|19897|17
1744724710000|2025-04-15 13:45:10|19912.5|19900.5|19916.8|19904.8|19916.8|19904.8|19912.1|19900.1|40
1744724720000|2025-04-15 13:45:20|19915.9|19903.9|19912.5|19900.5|19915.9|19903.9|19910.6|19898.6|11
1744724730000|2025-04-15 13:45:30|19912.1|19900.1|19902.8|19890.8|19912.1|19900.1|19902.8|19890.8|42
1744724740000|2025-04-15 13:45:40|19901.9|19889.9|19905.3|19893.3|19905.3|19893.3|19900.6|19888.6|11
1744724750000|2025-04-15 13:45:50|19904.4|19892.4|19904.4|19892.4|19905.3|19893.3|19904.4|19892.4|1
1744724760000|2025-04-15 13:46:00|19903.1|19891.1|19905.3|19893.3|19906.6|19894.6|19903.1|19891.1|4
1744724770000|2025-04-15 13:46:10|19906.2|19894.2|19904.7|19892.7|19906.6|19894.6|19903.4|19891.4|7
1744724780000|2025-04-15 13:46:20|19905.6|19893.6|19913.1|19901.1|19913.1|19901.1|19905.6|19893.6|43
1744724790000|2025-04-15 13:46:30|19914.1|19902.1|19914.4|19902.4|19915.3|19903.3|19914.1|19902.1|3
1744724800000|2025-04-15 13:46:40|19912.8|19900.8|19910.9|19898.9|19912.8|19900.8|19910|19898|8
1744724810000|2025-04-15 13:46:50|19912.8|19900.8|19914.1|19902.1|19914.1|19902.1|19912.8|19900.8|7
1744724820000|2025-04-15 13:47:00|19916.6|19904.6|19915.3|19903.3|19916.6|19904.6|19913.1|19901.1|12
1744724830000|2025-04-15 13:47:10|19915.6|19903.6|19912.2|19900.2|19915.6|19903.6|19910.9|19898.9|2
1744724840000|2025-04-15 13:47:20|19910.9|19898.9|19914.7|19902.7|19914.7|19902.7|19909.7|19897.7|11
1744724850000|2025-04-15 13:47:30|19916.9|19904.9|19922.5|19910.5|19927.5|19915.5|19915|19903|17
1744724860000|2025-04-15 13:47:40|19923.5|19911.5|19919.4|19907.4|19923.5|19911.5|19919.4|19907.4|14
1744724870000|2025-04-15 13:47:50|19919.1|19907.1|19921.6|19909.6|19921.6|19909.6|19916.6|19904.6|10
1744724880000|2025-04-15 13:48:00|19921.3|19909.3|19920.9|19908.9|19922.5|19910.5|19920.9|19908.9|8
1744724890000|2025-04-15 13:48:10|19920|19908|19916.6|19904.6|19921.9|19909.9|19914.1|19902.1|32
1744724900000|2025-04-15 13:48:20|19914.1|19902.1|19916.6|19904.6|19917.5|19905.5|19909.7|19897.7|25
1744724910000|2025-04-15 13:48:30|19917.5|19905.5|19917.5|19905.5|19919.1|19907.1|19917.5|19905.5|1
1744724920000|2025-04-15 13:48:40|19914.1|19902.1|19909.4|19897.4|19915|19903|19909.1|19897.1|31
1744724930000|2025-04-15 13:48:50|19909.1|19897.1|19911.6|19899.6|19911.6|19899.6|19909.1|19897.1|12
1744724940000|2025-04-15 13:49:00|19911.9|19899.9|19915.9|19903.9|19918.4|19906.4|19911.9|19899.9|7
1744724950000|2025-04-15 13:49:10|19916.6|19904.6|19916.3|19904.3|19917.5|19905.5|19915.9|19903.9|4
1744724960000|2025-04-15 13:49:20|19916.6|19904.6|19915.9|19903.9|19916.6|19904.6|19915.9|19903.9|1
1744724970000|2025-04-15 13:49:30|19915|19903|19915|19903|19915|19903|19915|19903|1
1744724980000|2025-04-15 13:49:40|19917.5|19905.5|19915.9|19903.9|19917.5|19905.5|19915|19903|7
1744724990000|2025-04-15 13:49:50|||||||||1
1744725000000|2025-04-15 13:50:00|19916.3|19904.3|19909.7|19897.7|19916.3|19904.3|19908.4|19896.4|9
1744725010000|2025-04-15 13:50:10|19909.4|19897.4|19902.5|19890.5|19909.4|19897.4|19902.5|19890.5|26
1744725020000|2025-04-15 13:50:20|19902.8|19890.8|19891.3|19879.3|19902.8|19890.8|19891|19879|20
1744725030000|2025-04-15 13:50:30|19891|19879|19893.5|19881.5|19893.8|19881.8|19888.8|19876.8|23
1744725040000|2025-04-15 13:50:40|19893.8|19881.8|19893.8|19881.8|19893.8|19881.8|19892.5|19880.5|2
1744725050000|2025-04-15 13:50:50|19892.9|19880.9|19894.1|19882.1|19894.1|19882.1|19892.9|19880.9|0
1744725060000|2025-04-15 13:51:00|19893.8|19881.8|19886.9|19874.9|19896|19884|19886.9|19874.9|12
1744725070000|2025-04-15 13:51:10|19887.9|19875.9|19893.2|19881.2|19895.3|19883.3|19886.9|19874.9|24
1744725080000|2025-04-15 13:51:20|19893.5|19881.5|19899.4|19887.4|19902.8|19890.8|19893.2|19881.2|7
1744725090000|2025-04-15 13:51:30|19900.3|19888.3|19900.3|19888.3|19900.7|19888.7|19900.3|19888.3|0
1744725100000|2025-04-15 13:51:40|19900.7|19888.7|19901.9|19889.9|19901.9|19889.9|19900.3|19888.3|3
1744725110000|2025-04-15 13:51:50|19896|19884|19896|19884|19896|19884|19896|19884|7
1744725120000|2025-04-15 13:52:00|19896.9|19884.9|19899.4|19887.4|19900.3|19888.3|19896.9|19884.9|10
1744725130000|2025-04-15 13:52:10|19896.9|19884.9|19897.2|19885.2|19897.2|19885.2|19896|19884|8
1744725140000|2025-04-15 13:52:20|19895.1|19883.1|19891|19879|19895.1|19883.1|19891|19879|4
1744725150000|2025-04-15 13:52:30|19892.2|19880.2|19892.6|19880.6|19893.5|19881.5|19890.1|19878.1|3
1744725160000|2025-04-15 13:52:40|19892.2|19880.2|19890.1|19878.1|19892.6|19880.6|19890.1|19878.1|3
1744725170000|2025-04-15 13:52:50|19887.6|19875.6|19887.6|19875.6|19887.9|19875.9|19887.6|19875.6|18
1744725180000|2025-04-15 13:53:00|19887.9|19875.9|19887.6|19875.6|19888.2|19876.2|19887.6|19875.6|24
1744725190000|2025-04-15 13:53:10|19887.9|19875.9|19887.9|19875.9|19890.4|19878.4|19887.9|19875.9|7
1744725200000|2025-04-15 13:53:20|19888.2|19876.2|19890.7|19878.7|19891.6|19879.6|19888.2|19876.2|27
1744725210000|2025-04-15 13:53:30|19890.4|19878.4|19889.1|19877.1|19891.6|19879.6|19888.2|19876.2|10
1744725220000|2025-04-15 13:53:40|19889.4|19877.4|19891.9|19879.9|19891.9|19879.9|19889.4|19877.4|2
1744725230000|2025-04-15 13:53:50|19893.2|19881.2|19890.7|19878.7|19894.1|19882.1|19889.1|19877.1|13
1744725240000|2025-04-15 13:54:00|19888.2|19876.2|19888.2|19876.2|19890|19878|19888.2|19876.2|15
1744725250000|2025-04-15 13:54:10|19889.4|19877.4|19889.1|19877.1|19889.4|19877.4|19889.1|19877.1|1
1744725260000|2025-04-15 13:54:20|19889.4|19877.4|19896.6|19884.6|19896.6|19884.6|19888.2|19876.2|8
1744725270000|2025-04-15 13:54:30|19894.1|19882.1|19893.2|19881.2|19895.7|19883.7|19892.9|19880.9|8
1744725280000|2025-04-15 13:54:40|19894.1|19882.1|19894.4|19882.4|19894.4|19882.4|19894.1|19882.1|2
1744725290000|2025-04-15 13:54:50|19895.4|19883.4|19894.4|19882.4|19896.6|19884.6|19894.4|19882.4|6
1744725300000|2025-04-15 13:55:00|19895.7|19883.7|19893.5|19881.5|19895.7|19883.7|19892.8|19880.8|7
1744725310000|2025-04-15 13:55:10|19892.2|19880.2|19892.2|19880.2|19893.5|19881.5|19892.2|19880.2|6
1744725320000|2025-04-15 13:55:20|19891.9|19879.9|19890.7|19878.7|19895.3|19883.3|19890.7|19878.7|18
1744725330000|2025-04-15 13:55:30|19894.1|19882.1|19895.3|19883.3|19896.6|19884.6|19894.1|19882.1|1
1744725350000|2025-04-15 13:55:50|19894.1|19882.1|19896.9|19884.9|19896.9|19884.9|19894.1|19882.1|2
1744725360000|2025-04-15 13:56:00|19896.6|19884.6|19899.1|19887.1|19904.1|19892.1|19896.6|19884.6|10
1744725370000|2025-04-15 13:56:10|19897.2|19885.2|19895.7|19883.7|19897.2|19885.2|19895|19883|24
1744725380000|2025-04-15 13:56:20|19898.8|19886.8|19897.8|19885.8|19899.1|19887.1|19895.7|19883.7|9
1744725390000|2025-04-15 13:56:30|19896.9|19884.9|19897.8|19885.8|19897.8|19885.8|19896.9|19884.9|0
1744725400000|2025-04-15 13:56:40|19894.4|19882.4|19896.9|19884.9|19897.8|19885.8|19894.4|19882.4|9
1744725410000|2025-04-15 13:56:50|19896.6|19884.6|19897.2|19885.2|19897.5|19885.5|19896.6|19884.6|24
1744725420000|2025-04-15 13:57:00|19898.8|19886.8|19898.8|19886.8|19899.1|19887.1|19897.8|19885.8|8
1744725430000|2025-04-15 13:57:10|19897.8|19885.8|19898.8|19886.8|19898.8|19886.8|19897.8|19885.8|3
1744725440000|2025-04-15 13:57:20|19897.5|19885.5|19898.1|19886.1|19901.3|19889.3|19896.9|19884.9|10
1744725450000|2025-04-15 13:57:30|19900|19888|19906.3|19894.3|19906.3|19894.3|19900|19888|10
1744725460000|2025-04-15 13:57:40|19905.9|19893.9|19907.2|19895.2|19908.4|19896.4|19903.4|19891.4|15
1744725470000|2025-04-15 13:57:50|19905.9|19893.9|19906.5|19894.5|19909|19897|19905.9|19893.9|2
1744725480000|2025-04-15 13:58:00|19905.6|19893.6|19914|19902|19914|19902|19904|19892|8
1744725490000|2025-04-15 13:58:10|19913.7|19901.7|19921.2|19909.2|19922.8|19910.8|19913.7|19901.7|12
1744725500000|2025-04-15 13:58:20|19920.9|19908.9|19933.1|19921.1|19934.6|19922.6|19919.7|19907.7|66
1744725510000|2025-04-15 13:58:30|19934|19922|19930.3|19918.3|19934|19922|19930.3|19918.3|14
1744725520000|2025-04-15 13:58:40|19930.6|19918.6|19931.2|19919.2|19931.5|19919.5|19930.3|19918.3|16
1744725530000|2025-04-15 13:58:50|19929|19917|19927.8|19915.8|19929.3|19917.3|19926.8|19914.8|5
1744725540000|2025-04-15 13:59:00|19928.1|19916.1|19928.1|19916.1|19931.8|19919.8|19925.9|19913.9|11
1744725550000|2025-04-15 13:59:10|19927.8|19915.8|19928.1|19916.1|19929|19917|19927.8|19915.8|1
1744725560000|2025-04-15 13:59:20|19929|19917|19929|19917|19929|19917|19927.8|19915.8|5
1744725570000|2025-04-15 13:59:30|19934.3|19922.3|19931.8|19919.8|19934.3|19922.3|19931.8|19919.8|8
1744725580000|2025-04-15 13:59:40|19930.9|19918.9|19928.4|19916.4|19930.9|19918.9|19927.1|19915.1|3
1744725590000|2025-04-15 13:59:50|19927.1|19915.1|19926.2|19914.2|19927.1|19915.1|19926.2|19914.2|3
1744725600000|2025-04-15 14:00:00|19927.1|19915.1|19925.9|19913.9|19930.9|19918.9|19925.9|19913.9|10
1744725610000|2025-04-15 14:00:10|19930.3|19918.3|19929.6|19917.6|19930.3|19918.3|19929.3|19917.3|15
1744725620000|2025-04-15 14:00:20|19930.3|19918.3|19930.6|19918.6|19932.4|19920.4|19928.1|19916.1|7
1744725630000|2025-04-15 14:00:30|19928.7|19916.7|19931.5|19919.5|19931.5|19919.5|19928.7|19916.7|12
1744725640000|2025-04-15 14:00:40|19929.3|19917.3|19926.8|19914.8|19929.3|19917.3|19926.8|19914.8|2
1744725650000|2025-04-15 14:00:50|19928.1|19916.1|19928.1|19916.1|19928.1|19916.1|19928.1|19916.1|1
1744725660000|2025-04-15 14:01:00|19928.4|19916.4|19926.2|19914.2|19928.4|19916.4|19925|19913|18
1744725670000|2025-04-15 14:01:10|19925.9|19913.9|19925.9|19913.9|19926.5|19914.5|19925|19913|10
1744725680000|2025-04-15 14:01:20|19926.2|19914.2|19925.9|19913.9|19927.5|19915.5|19925|19913|6
1744725690000|2025-04-15 14:01:30|19926.2|19914.2|19928.4|19916.4|19929.6|19917.6|19925.9|19913.9|10
1744725700000|2025-04-15 14:01:40|19925.6|19913.6|19925.6|19913.6|19925.6|19913.6|19924.3|19912.3|13
1744725710000|2025-04-15 14:01:50|19923.4|19911.4|19922.1|19910.1|19923.4|19911.4|19922.1|19910.1|5
1744725720000|2025-04-15 14:02:00|19921.5|19909.5|19917.1|19905.1|19921.8|19909.8|19917.1|19905.1|10
1744725730000|2025-04-15 14:02:10|19918.4|19906.4|19918.4|19906.4|19918.4|19906.4|19917.1|19905.1|8
1744725740000|2025-04-15 14:02:20|19917.5|19905.5|19918.4|19906.4|19920|19908|19917.1|19905.1|5
1744725750000|2025-04-15 14:02:30|19919.6|19907.6|19917.1|19905.1|19919.6|19907.6|19917.1|19905.1|6
1744725760000|2025-04-15 14:02:40|19915.3|19903.3|19912.1|19900.1|19915.3|19903.3|19912.1|19900.1|25
1744725770000|2025-04-15 14:02:50|19910.9|19898.9|19910.9|19898.9|19912.1|19900.1|19910.9|19898.9|7
1744725780000|2025-04-15 14:03:00|19911.2|19899.2|19911.2|19899.2|19911.2|19899.2|19910.9|19898.9|0
1744725790000|2025-04-15 14:03:10|19910.3|19898.3|19915.2|19903.2|19915.2|19903.2|19910.3|19898.3|16
1744725800000|2025-04-15 14:03:20|19914.3|19902.3|19913.4|19901.4|19915.2|19903.2|19913.1|19901.1|6
1744725810000|2025-04-15 14:03:30|19914.3|19902.3|19914.3|19902.3|19914.3|19902.3|19913.4|19901.4|0
1744725820000|2025-04-15 14:03:40|19915.2|19903.2|19917.7|19905.7|19917.7|19905.7|19915.2|19903.2|8
1744725830000|2025-04-15 14:03:50|19918.7|19906.7|19913.6|19901.6|19919|19907|19911.8|19899.8|16
1744725840000|2025-04-15 14:04:00|19913.4|19901.4|19914.9|19902.9|19916.2|19904.2|19913.4|19901.4|11
1744725850000|2025-04-15 14:04:10|19915.9|19903.9|19914|19902|19917.4|19905.4|19914|19902|3
1744725860000|2025-04-15 14:04:20|19914.9|19902.9|19916.2|19904.2|19916.2|19904.2|19913.7|19901.7|7
1744725870000|2025-04-15 14:04:30|19916.5|19904.5|19915.2|19903.2|19916.5|19904.5|19914.3|19902.3|3
1744725880000|2025-04-15 14:04:40|19914.3|19902.3|19915.8|19903.8|19916.2|19904.2|19913.1|19901.1|5
1744725890000|2025-04-15 14:04:50|19914.6|19902.6|19913.7|19901.7|19914.6|19902.6|19912.4|19900.4|2
1744725900000|2025-04-15 14:05:00|19914.6|19902.6|19918.3|19906.3|19918.7|19906.7|19914.6|19902.6|68
1744725910000|2025-04-15 14:05:10|19918.7|19906.7|19917.7|19905.7|19918.7|19906.7|19917.4|19905.4|2
1744725920000|2025-04-15 14:05:20|19916.8|19904.8|19927.1|19915.1|19927.4|19915.4|19916.5|19904.5|32
1744725930000|2025-04-15 14:05:30|19928.3|19916.3|19928.3|19916.3|19929.6|19917.6|19927.1|19915.1|14
1744725940000|2025-04-15 14:05:40|19922.1|19910.1|19926.8|19914.8|19927.7|19915.7|19922.1|19910.1|5
1744725950000|2025-04-15 14:05:50|19926.5|19914.5|19929.3|19917.3|19930.2|19918.2|19925.8|19913.8|2
1744725960000|2025-04-15 14:06:00|19930.2|19918.2|19942.7|19930.7|19942.7|19930.7|19930.2|19918.2|11
1744725970000|2025-04-15 14:06:10|19942.4|19930.4|19944.6|19932.6|19947.1|19935.1|19941.5|19929.5|14
1744725980000|2025-04-15 14:06:20|19943.6|19931.6|19944|19932|19948.3|19936.3|19943|19931|29
1744725990000|2025-04-15 14:06:30|19943.6|19931.6|19944.9|19932.9|19945.8|19933.8|19943.3|19931.3|35
1744726000000|2025-04-15 14:06:40|19944.6|19932.6|19945.2|19933.2|19950.2|19938.2|19943.3|19931.3|14
1744726010000|2025-04-15 14:06:50|19946.5|19934.5|19945.2|19933.2|19949|19937|19945.2|19933.2|2
1744726020000|2025-04-15 14:07:00|19945.5|19933.5|19952.4|19940.4|19952.7|19940.7|19945.5|19933.5|44
1744726030000|2025-04-15 14:07:10|19949.6|19937.6|19948.9|19936.9|19950.2|19938.2|19948.9|19936.9|6
1744726040000|2025-04-15 14:07:20|19948|19936|19951.8|19939.8|19952.7|19940.7|19947.1|19935.1|5
1744726050000|2025-04-15 14:07:30|19952.7|19940.7|19953.9|19941.9|19954.9|19942.9|19952.7|19940.7|20
1744726060000|2025-04-15 14:07:40|19954.9|19942.9|19954.3|19942.3|19955.2|19943.2|19953.3|19941.3|6
1744726070000|2025-04-15 14:07:50|19955.2|19943.2|19955.2|19943.2|19955.2|19943.2|19954.3|19942.3|3
1744726080000|2025-04-15 14:08:00|19953|19941|19958.9|19946.9|19958.9|19946.9|19953|19941|47
1744726090000|2025-04-15 14:08:10|19958.6|19946.6|19958.6|19946.6|19958.9|19946.9|19957.7|19945.7|1
1744726100000|2025-04-15 14:08:20|19956.1|19944.1|19958.3|19946.3|19958.3|19946.3|19955.8|19943.8|2
1744726110000|2025-04-15 14:08:30|19960.8|19948.8|19965.2|19953.2|19965.2|19953.2|19960.8|19948.8|27
1744726120000|2025-04-15 14:08:40|19964.2|19952.2|19970.8|19958.8|19971.4|19959.4|19964.2|19952.2|30
1744726130000|2025-04-15 14:08:50|19969.8|19957.8|19959.6|19947.6|19969.8|19957.8|19959.6|19947.6|29
1744726140000|2025-04-15 14:09:00|19958.6|19946.6|19961.7|19949.7|19966.4|19954.4|19958.6|19946.6|9
1744726150000|2025-04-15 14:09:10|19960.8|19948.8|19960.2|19948.2|19963|19951|19953|19941|125
1744726160000|2025-04-15 14:09:20|19959.2|19947.2|19953.9|19941.9|19960.2|19948.2|19953.9|19941.9|19
1744726170000|2025-04-15 14:09:30|19954.9|19942.9|19953.3|19941.3|19954.9|19942.9|19950.5|19938.5|25
1744726180000|2025-04-15 14:09:40|19950.5|19938.5|19945.8|19933.8|19951.4|19939.4|19945.8|19933.8|22
1744726190000|2025-04-15 14:09:50|||||||||1
1744726200000|2025-04-15 14:10:00|19946.1|19934.1|19950.8|19938.8|19950.8|19938.8|19945.8|19933.8|12
1744726210000|2025-04-15 14:10:10|19951.1|19939.1|19953|19941|19953.3|19941.3|19950.5|19938.5|12
1744726220000|2025-04-15 14:10:20|19953.3|19941.3|19957.1|19945.1|19957.1|19945.1|19953.3|19941.3|10
1744726230000|2025-04-15 14:10:30|19957.4|19945.4|19959.6|19947.6|19959.9|19947.9|19957.4|19945.4|3
1744726240000|2025-04-15 14:10:40|19958.6|19946.6|19958.3|19946.3|19958.6|19946.6|19958.3|19946.3|3
1744726250000|2025-04-15 14:10:50|19959.6|19947.6|19959|19947|19961.1|19949.1|19956.8|19944.8|13
1744726260000|2025-04-15 14:11:00|19959.3|19947.3|19954.9|19942.9|19964|19952|19954.9|19942.9|26
1744726270000|2025-04-15 14:11:10|19954.3|19942.3|19954.9|19942.9|19954.9|19942.9|19954.3|19942.3|0
1744726280000|2025-04-15 14:11:20|19955.9|19943.9|19949.6|19937.6|19955.9|19943.9|19949.6|19937.6|12
1744726290000|2025-04-15 14:11:30|19953.4|19941.4|19953|19941|19953.4|19941.4|19951.8|19939.8|7
1744726300000|2025-04-15 14:11:40|19953.4|19941.4|19952.1|19940.1|19954.3|19942.3|19952.1|19940.1|10
1744726310000|2025-04-15 14:11:50|19950.9|19938.9|19946.8|19934.8|19950.9|19938.9|19946.8|19934.8|10
1744726320000|2025-04-15 14:12:00|19947.7|19935.7|19949.3|19937.3|19950.2|19938.2|19947.7|19935.7|3
1744726330000|2025-04-15 14:12:10|19949.6|19937.6|19949.3|19937.3|19949.6|19937.6|19948.1|19936.1|8
1744726340000|2025-04-15 14:12:20|19947.1|19935.1|19947.1|19935.1|19947.1|19935.1|19947.1|19935.1|1
1744726350000|2025-04-15 14:12:30|19945.9|19933.9|19943.7|19931.7|19950.6|19938.6|19942.8|19930.8|28
1744726360000|2025-04-15 14:12:40|19942.5|19930.5|19940|19928|19942.5|19930.5|19940|19928|2
1744726370000|2025-04-15 14:12:50|19940.3|19928.3|19938.1|19926.1|19942.1|19930.1|19938.1|19926.1|5
1744726380000|2025-04-15 14:13:00|19940.3|19928.3|19941.2|19929.2|19942.1|19930.1|19939|19927|7
1744726390000|2025-04-15 14:13:10|19942.5|19930.5|19945.3|19933.3|19945.3|19933.3|19941.5|19929.5|5
1744726400000|2025-04-15 14:13:20|19944.6|19932.6|19941.2|19929.2|19944.6|19932.6|19941.2|19929.2|5
1744726410000|2025-04-15 14:13:30|19942.8|19930.8|19937.8|19925.8|19942.8|19930.8|19937.8|19925.8|4
1744726420000|2025-04-15 14:13:40|19937.4|19925.4|19934.3|19922.3|19938.7|19926.7|19934.3|19922.3|10
1744726430000|2025-04-15 14:13:50|19933.4|19921.4|19931.8|19919.8|19933.4|19921.4|19930.9|19918.9|10
1744726440000|2025-04-15 14:14:00|19930.9|19918.9|19938.4|19926.4|19938.4|19926.4|19930.9|19918.9|9
1744726450000|2025-04-15 14:14:10|19936.5|19924.5|19937.8|19925.8|19940.6|19928.6|19936.5|19924.5|13
1744726460000|2025-04-15 14:14:20|19939|19927|19940.9|19928.9|19940.9|19928.9|19939|19927|3
1744726470000|2025-04-15 14:14:30|19940|19928|19935|19923|19940|19928|19935|19923|22
1744726480000|2025-04-15 14:14:40|19938.4|19926.4|19940.9|19928.9|19940.9|19928.9|19936.2|19924.2|3
1744726490000|2025-04-15 14:14:50|19937.5|19925.5|19931.5|19919.5|19937.5|19925.5|19931.5|19919.5|11
1744726500000|2025-04-15 14:15:00|19932.5|19920.5|19931.5|19919.5|19934|19922|19931.5|19919.5|7
1744726510000|2025-04-15 14:15:10|19932.5|19920.5|19925.6|19913.6|19933.7|19921.7|19918.4|19906.4|39
1744726520000|2025-04-15 14:15:20|19924.4|19912.4|19923.1|19911.1|19926.5|19914.5|19923.1|19911.1|6
1744726530000|2025-04-15 14:15:30|19920.9|19908.9|19915.3|19903.3|19920.9|19908.9|19915.3|19903.3|8
1744726540000|2025-04-15 14:15:40|19916.3|19904.3|19916|19904|19918.8|19906.8|19916|19904|6
1744726550000|2025-04-15 14:15:50|19914.7|19902.7|19918.8|19906.8|19918.8|19906.8|19914.7|19902.7|24
1744726560000|2025-04-15 14:16:00|19917.8|19905.8|19929|19917|19929|19917|19917.8|19905.8|12
1744726570000|2025-04-15 14:16:10|19930|19918|19930.6|19918.6|19932.8|19920.8|19930|19918|3
1744726580000|2025-04-15 14:16:20|19931.5|19919.5|19936.2|19924.2|19936.2|19924.2|19931.5|19919.5|3
1744726590000|2025-04-15 14:16:30|19937.5|19925.5|19932.5|19920.5|19939.7|19927.7|19932.5|19920.5|14
1744726600000|2025-04-15 14:16:40|19933.4|19921.4|19934.4|19922.4|19934.4|19922.4|19933.4|19921.4|1
1744726610000|2025-04-15 14:16:50|19933.4|19921.4|19933.4|19921.4|19933.4|19921.4|19933.4|19921.4|1
1744726620000|2025-04-15 14:17:00|19934.4|19922.4|19925.9|19913.9|19934.4|19922.4|19925.9|19913.9|9
1744726630000|2025-04-15 14:17:10|19925.6|19913.6|19925.3|19913.3|19925.6|19913.6|19923.7|19911.7|4
1744726640000|2025-04-15 14:17:20|19925|19913|19925.3|19913.3|19925.3|19913.3|19925|19913|0
1744726650000|2025-04-15 14:17:30|19925|19913|19913.7|19901.7|19925|19913|19909.4|19897.4|34
1744726660000|2025-04-15 14:17:40|19915.3|19903.3|19903.5|19891.5|19915.3|19903.3|19901.6|19889.6|61
1744726670000|2025-04-15 14:17:50|19902.8|19890.8|19901.9|19889.9|19903.5|19891.5|19901|19889|4
1744726680000|2025-04-15 14:18:00|19903.1|19891.1|19911.9|19899.9|19911.9|19899.9|19901.9|19889.9|38
1744726690000|2025-04-15 14:18:10|19910.6|19898.6|19911.9|19899.9|19911.9|19899.9|19910.6|19898.6|8
1744726700000|2025-04-15 14:18:20|19912.2|19900.2|19910.3|19898.3|19912.2|19900.2|19910.3|19898.3|19
1744726710000|2025-04-15 14:18:30|19909.4|19897.4|19908.7|19896.7|19910.3|19898.3|19908.7|19896.7|3
1744726720000|2025-04-15 14:18:40|19909.1|19897.1|19907.8|19895.8|19911|19899|19907.8|19895.8|23
1744726730000|2025-04-15 14:18:50|19908.1|19896.1|19907.8|19895.8|19910|19898|19907.8|19895.8|10
1744726740000|2025-04-15 14:19:00|19908.7|19896.7|19907.8|19895.8|19909.4|19897.4|19907.8|19895.8|4
1744726760000|2025-04-15 14:19:20|19906.9|19894.9|19911.9|19899.9|19911.9|19899.9|19906.9|19894.9|9
1744726770000|2025-04-15 14:19:30|19910.6|19898.6|19911|19899|19911.9|19899.9|19910.3|19898.3|3
1744726780000|2025-04-15 14:19:40|19911.9|19899.9|19911.9|19899.9|19912.2|19900.2|19911.9|19899.9|38
1744726790000|2025-04-15 14:19:50|19911|19899|19909.7|19897.7|19911|19899|19908.1|19896.1|3
1744726800000|2025-04-15 14:20:00|19909.4|19897.4|19911.9|19899.9|19912.2|19900.2|19909.4|19897.4|19
1744726810000|2025-04-15 14:20:10|19912.2|19900.2|19910.3|19898.3|19912.2|19900.2|19908.5|19896.5|28
1744726820000|2025-04-15 14:20:20|19911|19899|19908.4|19896.4|19911|19899|19908.4|19896.4|2
1744726830000|2025-04-15 14:20:30|19907.2|19895.2|19908.4|19896.4|19908.4|19896.4|19907.2|19895.2|41
1744726840000|2025-04-15 14:20:40|19909.1|19897.1|19908.8|19896.8|19909.1|19897.1|19908.8|19896.8|2
1744726850000|2025-04-15 14:20:50|19909.1|19897.1|19903.8|19891.8|19909.1|19897.1|19903.8|19891.8|5
1744726860000|2025-04-15 14:21:00|19904.1|19892.1|19907.5|19895.5|19907.5|19895.5|19903.8|19891.8|2
1744726870000|2025-04-15 14:21:10|19910.9|19898.9|19910|19898|19911.6|19899.6|19908.4|19896.4|7
1744726880000|2025-04-15 14:21:20|19907.2|19895.2|19906.6|19894.6|19907.2|19895.2|19903.8|19891.8|29
1744726890000|2025-04-15 14:21:30|19905.9|19893.9|19905.9|19893.9|19905.9|19893.9|19903.8|19891.8|4
1744726900000|2025-04-15 14:21:40|19906.6|19894.6|19904.1|19892.1|19908.4|19896.4|19904.1|19892.1|7
1744726910000|2025-04-15 14:21:50|19907.8|19895.8|19902.2|19890.2|19907.8|19895.8|19902.2|19890.2|76
1744726920000|2025-04-15 14:22:00|||||||||5
1744726930000|2025-04-15 14:22:10|19903.5|19891.5|19910|19898|19910|19898|19903.5|19891.5|7
1744726940000|2025-04-15 14:22:20|19908.2|19896.2|19908.5|19896.5|19910|19898|19907.9|19895.9|9
1744726950000|2025-04-15 14:22:30|19909.4|19897.4|19907.8|19895.8|19909.4|19897.4|19907.8|19895.8|47
1744726960000|2025-04-15 14:22:40|19903.8|19891.8|19901.3|19889.3|19903.8|19891.8|19901.3|19889.3|7
1744726970000|2025-04-15 14:22:50|19901|19889|19901.3|19889.3|19901.3|19889.3|19901|19889|1
1744726980000|2025-04-15 14:23:00|19903.2|19891.2|19903.2|19891.2|19906.9|19894.9|19903.2|19891.2|17
1744726990000|2025-04-15 14:23:10|19904.1|19892.1|19903.2|19891.2|19905.7|19893.7|19903.2|19891.2|4
1744727000000|2025-04-15 14:23:20|19901|19889|19900.7|19888.7|19901|19889|19900.7|19888.7|3
1744727010000|2025-04-15 14:23:30|19901|19889|19900.7|19888.7|19901.6|19889.6|19900.7|19888.7|2
1744727020000|2025-04-15 14:23:40|19901.6|19889.6|19900.6|19888.6|19901.6|19889.6|19900.6|19888.6|16
1744727030000|2025-04-15 14:23:50|19900.3|19888.3|19887.2|19875.2|19900.6|19888.6|19885.6|19873.6|57
1744727040000|2025-04-15 14:24:00|19886.9|19874.9|19885.6|19873.6|19888.1|19876.1|19885.6|19873.6|9
1744727050000|2025-04-15 14:24:10|19886.9|19874.9|19891.6|19879.6|19891.6|19879.6|19886.9|19874.9|10
1744727060000|2025-04-15 14:24:20|19892.8|19880.8|19880.6|19868.6|19893.1|19881.1|19880.3|19868.3|137
1744727070000|2025-04-15 14:24:30|19880.3|19868.3|19876.6|19864.6|19880.6|19868.6|19876.6|19864.6|8
1744727080000|2025-04-15 14:24:40|19875.6|19863.6|19877.8|19865.8|19877.8|19865.8|19873.1|19861.1|24
1744727090000|2025-04-15 14:24:50|19882.8|19870.8|19884.1|19872.1|19886.6|19874.6|19882.8|19870.8|21
1744727100000|2025-04-15 14:25:00|19884.4|19872.4|19886.6|19874.6|19887.8|19875.8|19884.1|19872.1|12
1744727110000|2025-04-15 14:25:10|19888.1|19876.1|19886.6|19874.6|19888.1|19876.1|19886.6|19874.6|2
1744727120000|2025-04-15 14:25:20|19885.6|19873.6|19883.1|19871.1|19888.1|19876.1|19882.8|19870.8|9
1744727130000|2025-04-15 14:25:30|19884.4|19872.4|19880.3|19868.3|19884.4|19872.4|19878.1|19866.1|7
1744727140000|2025-04-15 14:25:40|19879.4|19867.4|19879.1|19867.1|19880.3|19868.3|19878.1|19866.1|4
1744727150000|2025-04-15 14:25:50|19880|19868|19868.1|19856.1|19880.6|19868.6|19868.1|19856.1|29
1744727160000|2025-04-15 14:26:00|19870.3|19858.3|19858.8|19846.8|19874.1|19862.1|19858.8|19846.8|71
1744727170000|2025-04-15 14:26:10|19857.2|19845.2|19850|19838|19858.8|19846.8|19847.9|19835.9|54
1744727180000|2025-04-15 14:26:20|19849.7|19837.7|19854.7|19842.7|19854.7|19842.7|19849.7|19837.7|8
1744727190000|2025-04-15 14:26:30|19853.8|19841.8|19852.2|19840.2|19854.7|19842.7|19848.8|19836.8|38
1744727200000|2025-04-15 14:26:40|19851.9|19839.9|19844.7|19832.7|19851.9|19839.9|19844.7|19832.7|9
1744727210000|2025-04-15 14:26:50|19845|19833|19845.6|19833.6|19846.9|19834.9|19844.4|19832.4|12
1744727220000|2025-04-15 14:27:00|19846.6|19834.6|19870|19858|19870|19858|19846.6|19834.6|30
1744727230000|2025-04-15 14:27:10|19870.9|19858.9|19867.5|19855.5|19872.5|19860.5|19866.6|19854.6|9
1744727240000|2025-04-15 14:27:20|19865.9|19853.9|19864.1|19852.1|19866.2|19854.2|19861.6|19849.6|5
1744727250000|2025-04-15 14:27:30|19865|19853|19861.6|19849.6|19866.6|19854.6|19861.6|19849.6|2
1744727260000|2025-04-15 14:27:40|19860.6|19848.6|19859.1|19847.1|19864.7|19852.7|19856.6|19844.6|12
1744727270000|2025-04-15 14:27:50|19864.1|19852.1|19865.9|19853.9|19865.9|19853.9|19864.1|19852.1|10
1744727280000|2025-04-15 14:28:00|19866.9|19854.9|19870.9|19858.9|19870.9|19858.9|19863.4|19851.4|7
1744727290000|2025-04-15 14:28:10|19873.4|19861.4|19866.6|19854.6|19873.4|19861.4|19866.6|19854.6|9
1744727300000|2025-04-15 14:28:20|19867.5|19855.5|19865.9|19853.9|19867.5|19855.5|19865.6|19853.6|1
1744727310000|2025-04-15 14:28:30|19864.1|19852.1|19865.9|19853.9|19866.9|19854.9|19864.1|19852.1|7
1744727320000|2025-04-15 14:28:40|19864.1|19852.1|19864.1|19852.1|19866.9|19854.9|19864.1|19852.1|14
1744727330000|2025-04-15 14:28:50|19861.6|19849.6|19860.9|19848.9|19861.6|19849.6|19860.9|19848.9|5
1744727340000|2025-04-15 14:29:00|19859.1|19847.1|19864.1|19852.1|19864.1|19852.1|19859.1|19847.1|39
1744727350000|2025-04-15 14:29:10|19865.9|19853.9|19866.2|19854.2|19866.2|19854.2|19865|19853|2
1744727360000|2025-04-15 14:29:20|19867.2|19855.2|19875.9|19863.9|19875.9|19863.9|19867.2|19855.2|4
1744727370000|2025-04-15 14:29:30|19875|19863|19868.4|19856.4|19875|19863|19868.4|19856.4|6
1744727380000|2025-04-15 14:29:40|19865.9|19853.9|19861.2|19849.2|19865.9|19853.9|19859.1|19847.1|7
1744727390000|2025-04-15 14:29:50|19864.7|19852.7|19868.4|19856.4|19868.4|19856.4|19863.4|19851.4|5
1744727400000|2025-04-15 14:30:00|19865.9|19853.9|19863.7|19851.7|19866.6|19854.6|19863.4|19851.4|13
1744727410000|2025-04-15 14:30:10|19863.4|19851.4|19865.9|19853.9|19867.2|19855.2|19863.4|19851.4|1
1744727420000|2025-04-15 14:30:20|19866.8|19854.8|19865.9|19853.9|19867.2|19855.2|19863.4|19851.4|10
1744727430000|2025-04-15 14:30:30|19865.6|19853.6|19863.4|19851.4|19865.6|19853.6|19863.4|19851.4|1
1744727440000|2025-04-15 14:30:40|19863.7|19851.7|19867.5|19855.5|19867.5|19855.5|19863.4|19851.4|4
1744727450000|2025-04-15 14:30:50|19868.4|19856.4|19870|19858|19870.9|19858.9|19868.4|19856.4|0
1744727460000|2025-04-15 14:31:00|19877.5|19865.5|19879.1|19867.1|19880|19868|19877.5|19865.5|11
1744727470000|2025-04-15 14:31:10|19880|19868|19891.2|19879.2|19892.5|19880.5|19880|19868|31
1744727480000|2025-04-15 14:31:20|19890.9|19878.9|19881.6|19869.6|19890.9|19878.9|19881.6|19869.6|25
1744727490000|2025-04-15 14:31:30|19880.3|19868.3|19886.6|19874.6|19888.4|19876.4|19880.3|19868.3|1
1744727500000|2025-04-15 14:31:40|19884.1|19872.1|19894.7|19882.7|19894.7|19882.7|19884.1|19872.1|20
1744727510000|2025-04-15 14:31:50|19895.6|19883.6|19890.6|19878.6|19895.6|19883.6|19890.6|19878.6|5
1744727520000|2025-04-15 14:32:00|19890.9|19878.9|19892.2|19880.2|19894.7|19882.7|19890.6|19878.6|7
1744727530000|2025-04-15 14:32:10|19889.7|19877.7|19894.7|19882.7|19894.7|19882.7|19887.2|19875.2|19
1744727540000|2025-04-15 14:32:20|19895|19883|19894.7|19882.7|19895|19883|19893.4|19881.4|1
1744727550000|2025-04-15 14:32:30|19895.6|19883.6|19894.7|19882.7|19895.6|19883.6|19894.7|19882.7|3
1744727560000|2025-04-15 14:32:40|19889.7|19877.7|19887.5|19875.5|19890.9|19878.9|19887.5|19875.5|14
1744727570000|2025-04-15 14:32:50|19887.8|19875.8|19888.8|19876.8|19888.8|19876.8|19887.5|19875.5|0
1744727580000|2025-04-15 14:33:00|19887.8|19875.8|19883.8|19871.8|19887.8|19875.8|19882.8|19870.8|10
1744727590000|2025-04-15 14:33:10|19884.1|19872.1|19885|19873|19885.9|19873.9|19884.1|19872.1|11
1744727600000|2025-04-15 14:33:20|19885.3|19873.3|19887.5|19875.5|19888.8|19876.8|19885.3|19873.3|5
1744727610000|2025-04-15 14:33:30|19885.6|19873.6|19887.8|19875.8|19887.8|19875.8|19885.6|19873.6|3
1744727620000|2025-04-15 14:33:40|19889.1|19877.1|19890.3|19878.3|19890.3|19878.3|19886.9|19874.9|1
1744727630000|2025-04-15 14:33:50|19891.3|19879.3|19892.2|19880.2|19892.2|19880.2|19891.3|19879.3|4
1744727640000|2025-04-15 14:34:00|19886.3|19874.3|19885|19873|19886.3|19874.3|19885|19873|3
1744727650000|2025-04-15 14:34:10|19885.3|19873.3|19885.3|19873.3|19886.3|19874.3|19885|19873|2
1744727660000|2025-04-15 14:34:20|19885|19873|19887.2|19875.2|19887.8|19875.8|19885|19873|10
1744727670000|2025-04-15 14:34:30|19888.1|19876.1|19887.2|19875.2|19888.1|19876.1|19887.2|19875.2|1
1744727680000|2025-04-15 14:34:40|19887.5|19875.5|19890.3|19878.3|19891.3|19879.3|19887.5|19875.5|5
1744727690000|2025-04-15 14:34:50|19890|19878|19890|19878|19890.6|19878.6|19890|19878|7
1744727700000|2025-04-15 14:35:00|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|19887.8|19875.8|2
1744727710000|2025-04-15 14:35:10|19888.8|19876.8|19887.2|19875.2|19888.8|19876.8|19886.3|19874.3|3
1744727720000|2025-04-15 14:35:20|19887.5|19875.5|19887.8|19875.8|19887.8|19875.8|19886.6|19874.6|0
1744727730000|2025-04-15 14:35:30|19886.9|19874.9|19877.8|19865.8|19886.9|19874.9|19877.8|19865.8|40
1744727740000|2025-04-15 14:35:40|19877.2|19865.2|19875|19863|19877.2|19865.2|19875|19863|3
1744727750000|2025-04-15 14:35:50|19873.4|19861.4|19872.5|19860.5|19873.4|19861.4|19872.2|19860.2|1
1744727760000|2025-04-15 14:36:00|19870.6|19858.6|19872.2|19860.2|19872.2|19860.2|19868.4|19856.4|9
1744727770000|2025-04-15 14:36:10|19871.9|19859.9|19871.9|19859.9|19874.4|19862.4|19870.9|19858.9|3
1744727780000|2025-04-15 14:36:20|19871.5|19859.5|19875.6|19863.6|19875.6|19863.6|19871.2|19859.2|1
1744727790000|2025-04-15 14:36:30|19876.5|19864.5|19874.7|19862.7|19876.5|19864.5|19874.7|19862.7|0
1744727800000|2025-04-15 14:36:40|19875.6|19863.6|19874.7|19862.7|19876.5|19864.5|19874.7|19862.7|6
1744727810000|2025-04-15 14:36:50|19872.8|19860.8|19867.8|19855.8|19875|19863|19867.8|19855.8|22
1744727820000|2025-04-15 14:37:00|19869.1|19857.1|19870.3|19858.3|19870.3|19858.3|19869.1|19857.1|11
1744727830000|2025-04-15 14:37:10|19867.8|19855.8|19866.9|19854.9|19867.8|19855.8|19866.9|19854.9|3
1744727840000|2025-04-15 14:37:20|19866.6|19854.6|19864.1|19852.1|19866.6|19854.6|19861|19849|30
1744727850000|2025-04-15 14:37:30|19867.2|19855.2|19862.5|19850.5|19867.2|19855.2|19862.5|19850.5|15
1744727860000|2025-04-15 14:37:40|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|19863.5|19851.5|0
1744727870000|2025-04-15 14:37:50|19857.5|19845.5|19858.5|19846.5|19859.1|19847.1|19857.5|19845.5|8
1744727880000|2025-04-15 14:38:00|19858.1|19846.1|19858.5|19846.5|19858.8|19846.8|19857.5|19845.5|2
1744727890000|2025-04-15 14:38:10|19858.8|19846.8|19856|19844|19858.8|19846.8|19856|19844|6
1744727900000|2025-04-15 14:38:20|19857.8|19845.8|19861|19849|19861|19849|19857.8|19845.8|7
1744727910000|2025-04-15 14:38:30|19861.3|19849.3|19863.5|19851.5|19863.8|19851.8|19861.3|19849.3|1
1744727920000|2025-04-15 14:38:40|19864.4|19852.4|19863.5|19851.5|19864.7|19852.7|19863.5|19851.5|4
1744727930000|2025-04-15 14:38:50|19862.5|19850.5|19865|19853|19866|19854|19861|19849|10
1744727940000|2025-04-15 14:39:00|||||||||2
1744727950000|2025-04-15 14:39:10|19864.7|19852.7|19866|19854|19866|19854|19863.5|19851.5|20
1744727960000|2025-04-15 14:39:20|19865|19853|19857.5|19845.5|19865|19853|19857.5|19845.5|15
1744727980000|2025-04-15 14:39:40|||||||||6
1744727990000|2025-04-15 14:39:50|19857.2|19845.2|19859.1|19847.1|19861.6|19849.6|19855|19843|8
1744728000000|2025-04-15 14:40:00|19861.6|19849.6|19860.3|19848.3|19861.6|19849.6|19859.4|19847.4|8
1744728010000|2025-04-15 14:40:10|19860.7|19848.7|19861.6|19849.6|19863.2|19851.2|19860.3|19848.3|19
1744728020000|2025-04-15 14:40:20|19861.9|19849.9|19863.2|19851.2|19863.2|19851.2|19861.9|19849.9|2
1744728030000|2025-04-15 14:40:30|19861.9|19849.9|19858.2|19846.2|19861.9|19849.9|19858.2|19846.2|12
1744728040000|2025-04-15 14:40:40|19857.2|19845.2|19857.2|19845.2|19857.2|19845.2|19857.2|19845.2|8
1744728050000|2025-04-15 14:40:50|19858.8|19846.8|19859.7|19847.7|19859.7|19847.7|19858.8|19846.8|7
1744728060000|2025-04-15 14:41:00|19861|19849|19861|19849|19861.9|19849.9|19861|19849|16
1744728080000|2025-04-15 14:41:20|19859.7|19847.7|19857.2|19845.2|19859.7|19847.7|19857.2|19845.2|6
1744728090000|2025-04-15 14:41:30|19856.6|19844.6|19852.5|19840.5|19857.9|19845.9|19851.3|19839.3|12
1744728100000|2025-04-15 14:41:40|19852.2|19840.2|19857.2|19845.2|19857.2|19845.2|19852.2|19840.2|12
1744728110000|2025-04-15 14:41:50|19860.7|19848.7|19859.7|19847.7|19860.7|19848.7|19859.7|19847.7|13
1744728120000|2025-04-15 14:42:00|19860.7|19848.7|19869.1|19857.1|19870.9|19858.9|19860.7|19848.7|51
1744728130000|2025-04-15 14:42:10|19868.5|19856.5|19868.5|19856.5|19868.5|19856.5|19867.2|19855.2|4
1744728140000|2025-04-15 14:42:20|19872.2|19860.2|19870.4|19858.4|19872.5|19860.5|19870.4|19858.4|0
1744728150000|2025-04-15 14:42:30|19871.3|19859.3|19869.1|19857.1|19871.3|19859.3|19868.8|19856.8|15
1744728160000|2025-04-15 14:42:40|19868.8|19856.8|19866.6|19854.6|19868.8|19856.8|19865.4|19853.4|8
1744728170000|2025-04-15 14:42:50|19865.7|19853.7|19865.4|19853.4|19866.6|19854.6|19865.4|19853.4|3
1744728180000|2025-04-15 14:43:00|19867.5|19855.5|19867.5|19855.5|19867.5|19855.5|19867.5|19855.5|6
1744728190000|2025-04-15 14:43:10|19866.6|19854.6|19865|19853|19866.6|19854.6|19865|19853|2
1744728200000|2025-04-15 14:43:20|19865.4|19853.4|19867.5|19855.5|19867.5|19855.5|19865.4|19853.4|1
1744728210000|2025-04-15 14:43:30|19866.3|19854.3|19865.4|19853.4|19867.9|19855.9|19864.7|19852.7|7
1744728220000|2025-04-15 14:43:40|19866.3|19854.3|19867.9|19855.9|19868.8|19856.8|19865.4|19853.4|10
1744728230000|2025-04-15 14:43:50|19868.8|19856.8|19870.4|19858.4|19870.4|19858.4|19868.8|19856.8|5
1744728240000|2025-04-15 14:44:00|19871.3|19859.3|19871.3|19859.3|19871.3|19859.3|19870.4|19858.4|0
1744728250000|2025-04-15 14:44:10|19869.4|19857.4|19869.4|19857.4|19869.4|19857.4|19869.4|19857.4|28
1744728260000|2025-04-15 14:44:20|19870.4|19858.4|19877.5|19865.5|19877.5|19865.5|19870.4|19858.4|8
1744728270000|2025-04-15 14:44:30|19876.6|19864.6|19880.4|19868.4|19880.4|19868.4|19876.6|19864.6|13
1744728280000|2025-04-15 14:44:40|19880.7|19868.7|19882.9|19870.9|19882.9|19870.9|19880.7|19868.7|13
1744728290000|2025-04-15 14:44:50|19881.9|19869.9|19886.6|19874.6|19886.6|19874.6|19881.9|19869.9|3
1744728300000|2025-04-15 14:45:00|19887.9|19875.9|19889.4|19877.4|19889.7|19877.7|19887.2|19875.2|4
1744728310000|2025-04-15 14:45:10|19889.1|19877.1|19891.3|19879.3|19891.9|19879.9|19881.9|19869.9|23
1744728320000|2025-04-15 14:45:20|19892.9|19880.9|19891.3|19879.3|19893.8|19881.8|19891.3|19879.3|2
1744728330000|2025-04-15 14:45:30|19893.1|19881.1|19896.3|19884.3|19896.3|19884.3|19890.4|19878.4|8
1744728340000|2025-04-15 14:45:40|19898.8|19886.8|19897.9|19885.9|19901.3|19889.3|19897.9|19885.9|20
1744728350000|2025-04-15 14:45:50|19901|19889|19897.9|19885.9|19901.3|19889.3|19897.9|19885.9|19
1744728360000|2025-04-15 14:46:00|19895.4|19883.4|19895|19883|19895.4|19883.4|19893.8|19881.8|6
1744728370000|2025-04-15 14:46:10|19894.7|19882.7|19882.9|19870.9|19895|19883|19882.9|19870.9|13
1744728380000|2025-04-15 14:46:20|19881.6|19869.6|19882.9|19870.9|19883.8|19871.8|19875.4|19863.4|20
1744728390000|2025-04-15 14:46:30|19882.5|19870.5|19885.4|19873.4|19886.6|19874.6|19881.6|19869.6|7
1744728400000|2025-04-15 14:46:40|19887.2|19875.2|19888.2|19876.2|19889.4|19877.4|19887.2|19875.2|7
1744728410000|2025-04-15 14:46:50|19889.1|19877.1|19888.5|19876.5|19891.9|19879.9|19888.5|19876.5|3
1744728420000|2025-04-15 14:47:00|19889.4|19877.4|19893.2|19881.2|19893.2|19881.2|19889.4|19877.4|0
1744728430000|2025-04-15 14:47:10|19891.9|19879.9|19887.8|19875.8|19891.9|19879.9|19886.9|19874.9|2
1744728440000|2025-04-15 14:47:20|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|1
1744728450000|2025-04-15 14:47:30|19881|19869|19876.9|19864.9|19881.9|19869.9|19876.9|19864.9|8
1744728460000|2025-04-15 14:47:40|19876|19864|19872.6|19860.6|19876|19864|19872.6|19860.6|17
1744728470000|2025-04-15 14:47:50|19873.5|19861.5|19876.6|19864.6|19877.6|19865.6|19873.5|19861.5|5
1744728480000|2025-04-15 14:48:00|19875.4|19863.4|19867.9|19855.9|19875.4|19863.4|19867.9|19855.9|17
1744728490000|2025-04-15 14:48:10|19869.7|19857.7|19872.8|19860.8|19873.5|19861.5|19866.3|19854.3|20
1744728500000|2025-04-15 14:48:20|19870.7|19858.7|19870.7|19858.7|19871|19859|19869.4|19857.4|6
1744728510000|2025-04-15 14:48:30|19868.2|19856.2|19870.7|19858.7|19873.2|19861.2|19867.2|19855.2|11
1744728520000|2025-04-15 14:48:40|19868.5|19856.5|19873.5|19861.5|19873.5|19861.5|19868.5|19856.5|3
1744728530000|2025-04-15 14:48:50|19870.7|19858.7|19866.9|19854.9|19870.7|19858.7|19866|19854|1
1744728540000|2025-04-15 14:49:00|19867.6|19855.6|19870.7|19858.7|19871|19859|19867.6|19855.6|7
1744728550000|2025-04-15 14:49:10|19871|19859|19878.5|19866.5|19880.1|19868.1|19871|19859|26
1744728560000|2025-04-15 14:49:20|19876.6|19864.6|19874.1|19862.1|19879.7|19867.7|19874.1|19862.1|2
1744728570000|2025-04-15 14:49:30|19873.8|19861.8|19875.1|19863.1|19875.1|19863.1|19873.8|19861.8|3
1744728580000|2025-04-15 14:49:40|19872.6|19860.6|19873.8|19861.8|19875.1|19863.1|19872.6|19860.6|18
1744728590000|2025-04-15 14:49:50|19873.5|19861.5|19873.5|19861.5|19873.5|19861.5|19873.5|19861.5|0
1744728600000|2025-04-15 14:50:00|19874.7|19862.7|19874.1|19862.1|19877.2|19865.2|19874.1|19862.1|7
1744728610000|2025-04-15 14:50:10|19873.8|19861.8|19876|19864|19876.6|19864.6|19873.8|19861.8|5
1744728620000|2025-04-15 14:50:20|19873.8|19861.8|19873.5|19861.5|19876|19864|19872.6|19860.6|5
1744728630000|2025-04-15 14:50:30|19872.6|19860.6|19872.6|19860.6|19873.5|19861.5|19872.6|19860.6|3
1744728640000|2025-04-15 14:50:40|||||||||1
1744728650000|2025-04-15 14:50:50|19874.1|19862.1|19873.8|19861.8|19874.1|19862.1|19873.5|19861.5|5
1744728660000|2025-04-15 14:51:00|19873.5|19861.5|19876.6|19864.6|19877.5|19865.5|19873.5|19861.5|2
1744728670000|2025-04-15 14:51:10|19876.3|19864.3|19876|19864|19877.5|19865.5|19874.1|19862.1|72
1744728680000|2025-04-15 14:51:20|19876.3|19864.3|19877.5|19865.5|19877.5|19865.5|19876|19864|0
1744728690000|2025-04-15 14:51:30|19876.6|19864.6|19875|19863|19877.5|19865.5|19875|19863|13
1744728700000|2025-04-15 14:51:40|19873.8|19861.8|19872.5|19860.5|19873.8|19861.8|19872.5|19860.5|2
1744728710000|2025-04-15 14:51:50|19874.4|19862.4|19876.6|19864.6|19877.5|19865.5|19874.4|19862.4|6
1744728720000|2025-04-15 14:52:00|19877.5|19865.5|19875|19863|19879.7|19867.7|19875|19863|4
1744728730000|2025-04-15 14:52:10|19874.1|19862.1|19869.1|19857.1|19875|19863|19869.1|19857.1|1
1744728740000|2025-04-15 14:52:20|19871|19859|19869.4|19857.4|19871.6|19859.6|19869.4|19857.4|3
1744728750000|2025-04-15 14:52:30|19869.1|19857.1|19870|19858|19870.4|19858.4|19869.1|19857.1|6
1744728760000|2025-04-15 14:52:40|19866.6|19854.6|19866.6|19854.6|19867.9|19855.9|19866.6|19854.6|1
1744728770000|2025-04-15 14:52:50|19866.3|19854.3|19864.1|19852.1|19866.3|19854.3|19864.1|19852.1|3
1744728780000|2025-04-15 14:53:00|19865|19853|19865.4|19853.4|19867.5|19855.5|19864.1|19852.1|6
1744728790000|2025-04-15 14:53:10|19866.6|19854.6|19876.6|19864.6|19877.5|19865.5|19866.6|19854.6|7
1744728800000|2025-04-15 14:53:20|19876.3|19864.3|19876.6|19864.6|19877.5|19865.5|19875|19863|3
1744728810000|2025-04-15 14:53:30|19877.5|19865.5|19875|19863|19877.5|19865.5|19874.1|19862.1|1
1744728820000|2025-04-15 14:53:40|19875.4|19863.4|19871|19859|19875.4|19863.4|19870|19858|177
1744728830000|2025-04-15 14:53:50|19870|19858|19876|19864|19876.3|19864.3|19870|19858|11
1744728840000|2025-04-15 14:54:00|19876.6|19864.6|19871.6|19859.6|19877.2|19865.2|19871.6|19859.6|36
1744728850000|2025-04-15 14:54:10|19872.5|19860.5|19872.5|19860.5|19872.5|19860.5|19871.6|19859.6|0
1744728860000|2025-04-15 14:54:20|19871.6|19859.6|19871.6|19859.6|19873.5|19861.5|19871.6|19859.6|2
1744728870000|2025-04-15 14:54:30|19872.9|19860.9|19874.1|19862.1|19874.1|19862.1|19872.9|19860.9|36
1744728880000|2025-04-15 14:54:40|19872.5|19860.5|19871.6|19859.6|19872.5|19860.5|19871.6|19859.6|1
1744728890000|2025-04-15 14:54:50|19871.3|19859.3|19874.1|19862.1|19874.1|19862.1|19871.3|19859.3|2
1744728900000|2025-04-15 14:55:00|19873.5|19861.5|19873.8|19861.8|19874.1|19862.1|19873.5|19861.5|55
1744728910000|2025-04-15 14:55:10|19873.5|19861.5|19871.3|19859.3|19873.5|19861.5|19871.3|19859.3|3
1744728920000|2025-04-15 14:55:20|19871.6|19859.6|19869.1|19857.1|19873.5|19861.5|19869.1|19857.1|1
1744728930000|2025-04-15 14:55:30|19871|19859|19871.3|19859.3|19871.3|19859.3|19871|19859|3
1744728940000|2025-04-15 14:55:40|19873.5|19861.5|19874.1|19862.1|19874.7|19862.7|19872.5|19860.5|0
1744728950000|2025-04-15 14:55:50|19873.8|19861.8|19873.5|19861.5|19875|19863|19873.5|19861.5|5
1744728960000|2025-04-15 14:56:00|19873.8|19861.8|19876.3|19864.3|19877.2|19865.2|19873.8|19861.8|2
1744728970000|2025-04-15 14:56:10|19877.2|19865.2|19884.1|19872.1|19885|19873|19876|19864|17
1744728980000|2025-04-15 14:56:20|19883.7|19871.7|19888.1|19876.1|19888.5|19876.5|19883.7|19871.7|8
1744728990000|2025-04-15 14:56:30|19887.8|19875.8|19886.9|19874.9|19887.8|19875.8|19886.9|19874.9|3
1744729000000|2025-04-15 14:56:40|19887.8|19875.8|19886.6|19874.6|19887.8|19875.8|19886.6|19874.6|2
1744729010000|2025-04-15 14:56:50|19884.4|19872.4|19885.3|19873.3|19886.6|19874.6|19884.4|19872.4|7
1744729020000|2025-04-15 14:57:00|19882.5|19870.5|19882.5|19870.5|19882.5|19870.5|19882.5|19870.5|4
1744729030000|2025-04-15 14:57:10|19881|19869|19878.5|19866.5|19881|19869|19878.5|19866.5|1
1744729040000|2025-04-15 14:57:20|19876|19864|19874.4|19862.4|19876|19864|19874.4|19862.4|1
1744729050000|2025-04-15 14:57:30|19874.7|19862.7|19875|19863|19875|19863|19874.7|19862.7|1
1744729060000|2025-04-15 14:57:40|19876|19864|19881|19869|19881|19869|19876|19864|8
1744729070000|2025-04-15 14:57:50|19878.5|19866.5|19881|19869|19881|19869|19878.5|19866.5|7
1744729080000|2025-04-15 14:58:00|19882.2|19870.2|19881|19869|19882.2|19870.2|19881|19869|3
1744729090000|2025-04-15 14:58:10|19881.9|19869.9|19878.5|19866.5|19882.2|19870.2|19877.5|19865.5|7
1744729100000|2025-04-15 14:58:20|||||||||1
1744729110000|2025-04-15 14:58:30|19873.5|19861.5|19872.5|19860.5|19873.5|19861.5|19872.5|19860.5|4
1744729120000|2025-04-15 14:58:40|19872.8|19860.8|19872.8|19860.8|19872.8|19860.8|19872.8|19860.8|1
1744729130000|2025-04-15 14:58:50|19875|19863|19874.1|19862.1|19875|19863|19873.8|19861.8|1
1744729140000|2025-04-15 14:59:00|19875|19863|19871.6|19859.6|19875|19863|19871.6|19859.6|3
1744729150000|2025-04-15 14:59:10|19872.5|19860.5|19871.6|19859.6|19872.5|19860.5|19871.6|19859.6|0
1744729160000|2025-04-15 14:59:20|19872.2|19860.2|19881|19869|19881.3|19869.3|19872.2|19860.2|11
1744729170000|2025-04-15 14:59:30|19880.6|19868.6|19878.5|19866.5|19880.6|19868.6|19878.5|19866.5|0
1744729180000|2025-04-15 14:59:40|19879.4|19867.4|19879.7|19867.7|19881|19869|19878.5|19866.5|3
1744729190000|2025-04-15 14:59:50|19879.4|19867.4|19878.5|19866.5|19879.4|19867.4|19878.5|19866.5|0
1744729200000|2025-04-15 15:00:00|19877.5|19865.5|19878.4|19866.4|19881|19869|19877.2|19865.2|9
1744729210000|2025-04-15 15:00:10|19880|19868|19883.8|19871.8|19885|19873|19880|19868|3
1744729220000|2025-04-15 15:00:20|19882.8|19870.8|19883.4|19871.4|19883.4|19871.4|19880.9|19868.9|2
1744729230000|2025-04-15 15:00:30|19884.4|19872.4|19881.3|19869.3|19884.7|19872.7|19881.3|19869.3|2
1744729240000|2025-04-15 15:00:40|19881.6|19869.6|19880.9|19868.9|19881.6|19869.6|19880.9|19868.9|7
1744729250000|2025-04-15 15:00:50|19881.6|19869.6|19881.3|19869.3|19881.6|19869.6|19881.3|19869.3|2
1744729260000|2025-04-15 15:01:00|19880.9|19868.9|19879.1|19867.1|19881.6|19869.6|19878.4|19866.4|7
1744729270000|2025-04-15 15:01:10|19880|19868|19880|19868|19880|19868|19879.1|19867.1|2
1744729280000|2025-04-15 15:01:20|19881.9|19869.9|19879.7|19867.7|19881.9|19869.9|19879.7|19867.7|11
1744729290000|2025-04-15 15:01:30|19880|19868|19883.4|19871.4|19883.4|19871.4|19879.7|19867.7|21
1744729300000|2025-04-15 15:01:40|19882.5|19870.5|19882.5|19870.5|19883.4|19871.4|19882.2|19870.2|1
1744729310000|2025-04-15 15:01:50|19883.4|19871.4|19884.7|19872.7|19884.7|19872.7|19883.4|19871.4|2
1744729320000|2025-04-15 15:02:00|19883.8|19871.8|19885.9|19873.9|19885.9|19873.9|19883.8|19871.8|4
1744729330000|2025-04-15 15:02:10|19886.3|19874.3|19881.3|19869.3|19887.2|19875.2|19881.3|19869.3|18
1744729340000|2025-04-15 15:02:20|19880.9|19868.9|19878.4|19866.4|19880.9|19868.9|19877.5|19865.5|11
1744729350000|2025-04-15 15:02:30|19876.6|19864.6|19871.6|19859.6|19876.6|19864.6|19871.6|19859.6|11
1744729360000|2025-04-15 15:02:40|19873.4|19861.4|19876.6|19864.6|19877.5|19865.5|19872.2|19860.2|9
1744729370000|2025-04-15 15:02:50|19877.5|19865.5|19873.4|19861.4|19877.5|19865.5|19873.4|19861.4|22
1744729380000|2025-04-15 15:03:00|19874.7|19862.7|19872.5|19860.5|19874.7|19862.7|19872.5|19860.5|3
1744729390000|2025-04-15 15:03:10|19873.4|19861.4|19873.4|19861.4|19873.4|19861.4|19873.4|19861.4|2
1744729400000|2025-04-15 15:03:20|19873.8|19861.8|19879.7|19867.7|19879.7|19867.7|19873.8|19861.8|13
1744729410000|2025-04-15 15:03:30|19883.4|19871.4|19875.9|19863.9|19884|19872|19875|19863|71
1744729430000|2025-04-15 15:03:50|19874.1|19862.1|19872.2|19860.2|19874.1|19862.1|19872.2|19860.2|0
1744729440000|2025-04-15 15:04:00|19873.1|19861.1|19873.8|19861.8|19873.8|19861.8|19871.6|19859.6|8
1744729450000|2025-04-15 15:04:10|19873.4|19861.4|19873.4|19861.4|19873.4|19861.4|19872.5|19860.5|7
1744729460000|2025-04-15 15:04:20|19871.6|19859.6|19873.8|19861.8|19873.8|19861.8|19868.8|19856.8|0
1744729470000|2025-04-15 15:04:30|19873.4|19861.4|19870.9|19858.9|19874.7|19862.7|19870|19858|7
1744729480000|2025-04-15 15:04:40|19871.3|19859.3|19870.9|19858.9|19871.3|19859.3|19869.7|19857.7|1
1744729490000|2025-04-15 15:04:50|19870|19858|19870.9|19858.9|19870.9|19858.9|19867.2|19855.2|7
1744729500000|2025-04-15 15:05:00|19871.9|19859.9|19870.9|19858.9|19874.7|19862.7|19870.9|19858.9|6
1744729510000|2025-04-15 15:05:10|19871.9|19859.9|19870.9|19858.9|19872.2|19860.2|19870.9|19858.9|1
1744729520000|2025-04-15 15:05:20|19870|19858|19866.3|19854.3|19870|19858|19866.3|19854.3|25
1744729530000|2025-04-15 15:05:30|19865.6|19853.6|19852.8|19840.8|19865.6|19853.6|19852.8|19840.8|36
1744729540000|2025-04-15 15:05:40|19850.3|19838.3|19846.9|19834.9|19850.3|19838.3|19846.9|19834.9|24
1744729550000|2025-04-15 15:05:50|19849.1|19837.1|19849.4|19837.4|19849.4|19837.4|19849.1|19837.1|10
1744729560000|2025-04-15 15:06:00|19851.6|19839.6|19856.3|19844.3|19856.3|19844.3|19849.4|19837.4|14
1744729570000|2025-04-15 15:06:10|19854.4|19842.4|19857.8|19845.8|19857.8|19845.8|19854.4|19842.4|13
1744729580000|2025-04-15 15:06:20|||||||||1
1744729590000|2025-04-15 15:06:30|19854.1|19842.1|19855.3|19843.3|19855.6|19843.6|19854.1|19842.1|8
1744729600000|2025-04-15 15:06:40|19854.4|19842.4|19854.1|19842.1|19855.3|19843.3|19852.8|19840.8|3
1744729610000|2025-04-15 15:06:50|19855|19843|19855.9|19843.9|19855.9|19843.9|19853.7|19841.7|34
1744729620000|2025-04-15 15:07:00|19855|19843|19855|19843|19855|19843|19855|19843|0
1744729630000|2025-04-15 15:07:10|19853.4|19841.4|19852.2|19840.2|19855|19843|19852.2|19840.2|9
1744729640000|2025-04-15 15:07:20|19852.8|19840.8|19853.1|19841.1|19853.4|19841.4|19852.2|19840.2|6
1744729650000|2025-04-15 15:07:30|19854.7|19842.7|19863.1|19851.1|19863.1|19851.1|19854.7|19842.7|24
1744729660000|2025-04-15 15:07:40|19864.4|19852.4|19863.4|19851.4|19865.3|19853.3|19862.2|19850.2|25
1744729670000|2025-04-15 15:07:50|19860.9|19848.9|19863.4|19851.4|19863.4|19851.4|19860.9|19848.9|2
1744729680000|2025-04-15 15:08:00|19862.5|19850.5|19862.5|19850.5|19862.5|19850.5|19862.2|19850.2|0
1744729690000|2025-04-15 15:08:10|19859.1|19847.1|19858.1|19846.1|19859.1|19847.1|19857.5|19845.5|3
1744729700000|2025-04-15 15:08:20|19859.1|19847.1|19860.3|19848.3|19860.3|19848.3|19859.1|19847.1|5
1744729710000|2025-04-15 15:08:30|19859.4|19847.4|19860.3|19848.3|19860.3|19848.3|19859.4|19847.4|1
1744729720000|2025-04-15 15:08:40|19861.6|19849.6|19864.1|19852.1|19864.1|19852.1|19861.6|19849.6|1
1744729730000|2025-04-15 15:08:50|19864.4|19852.4|19867.8|19855.8|19867.8|19855.8|19864.4|19852.4|9
1744729740000|2025-04-15 15:09:00|19868.4|19856.4|19869.7|19857.7|19869.7|19857.7|19868.4|19856.4|7
1744729750000|2025-04-15 15:09:10|19872.2|19860.2|19872.5|19860.5|19873.4|19861.4|19869.7|19857.7|15
1744729760000|2025-04-15 15:09:20|19872.2|19860.2|19870.9|19858.9|19872.2|19860.2|19870.9|19858.9|3
1744729770000|2025-04-15 15:09:30|19872.2|19860.2|19870.9|19858.9|19872.2|19860.2|19870.9|19858.9|2
1744729780000|2025-04-15 15:09:40|19871.6|19859.6|19873.4|19861.4|19874.7|19862.7|19871.6|19859.6|2
1744729790000|2025-04-15 15:09:50|19874.3|19862.3|19878.7|19866.7|19878.7|19866.7|19873.4|19861.4|18
1744729800000|2025-04-15 15:10:00|19879.1|19867.1|19883.1|19871.1|19883.1|19871.1|19878.4|19866.4|11
1744729810000|2025-04-15 15:10:10|19885|19873|19884.3|19872.3|19885|19873|19884.3|19872.3|2
1744729820000|2025-04-15 15:10:20|19884|19872|19885.3|19873.3|19889.3|19877.3|19881.5|19869.5|10
1744729830000|2025-04-15 15:10:30|19886.5|19874.5|19891.5|19879.5|19891.5|19879.5|19886.5|19874.5|7
1744729840000|2025-04-15 15:10:40|19892.5|19880.5|19892.1|19880.1|19892.5|19880.5|19890|19878|4
1744729850000|2025-04-15 15:10:50|19894|19882|19896.8|19884.8|19896.8|19884.8|19893.1|19881.1|8
1744729860000|2025-04-15 15:11:00|19897.1|19885.1|19900.2|19888.2|19900.2|19888.2|19896.8|19884.8|3
1744729870000|2025-04-15 15:11:10|19899.9|19887.9|19902.4|19890.4|19902.4|19890.4|19899.9|19887.9|5
1744729880000|2025-04-15 15:11:20|19901.2|19889.2|19906.2|19894.2|19908.7|19896.7|19901.2|19889.2|19
1744729890000|2025-04-15 15:11:30|19906.5|19894.5|19906.5|19894.5|19906.5|19894.5|19904|19892|0
1744729900000|2025-04-15 15:11:40|19904.9|19892.9|19898.3|19886.3|19904.9|19892.9|19898.3|19886.3|5
1744729910000|2025-04-15 15:11:50|19897.4|19885.4|19898.3|19886.3|19898.3|19886.3|19895.8|19883.8|2
1744729920000|2025-04-15 15:12:00|19896.5|19884.5|19894|19882|19896.5|19884.5|19893.4|19881.4|2
1744729930000|2025-04-15 15:12:10|19894.3|19882.3|19894.3|19882.3|19894.3|19882.3|19894.3|19882.3|0
1744729940000|2025-04-15 15:12:20|19894.6|19882.6|19897.1|19885.1|19897.1|19885.1|19894.6|19882.6|2
1744729950000|2025-04-15 15:12:30|19896.5|19884.5|19899.3|19887.3|19899.3|19887.3|19896.5|19884.5|0
1744729960000|2025-04-15 15:12:40|19900.2|19888.2|19900.2|19888.2|19900.2|19888.2|19900.2|19888.2|2
1744729970000|2025-04-15 15:12:50|19899|19887|19896.8|19884.8|19899|19887|19896.5|19884.5|3
1744729980000|2025-04-15 15:13:00|19893.4|19881.4|19894.6|19882.6|19894.6|19882.6|19893.4|19881.4|7
1744729990000|2025-04-15 15:13:10|19896.5|19884.5|19899|19887|19899|19887|19895.6|19883.6|14
1744730000000|2025-04-15 15:13:20|19899.3|19887.3|19899.3|19887.3|19900.2|19888.2|19899.3|19887.3|0
1744730010000|2025-04-15 15:13:30|19899|19887|19898.1|19886.1|19899|19887|19898.1|19886.1|0
1744730020000|2025-04-15 15:13:40|19897.7|19885.7|19898|19886|19898|19886|19897.7|19885.7|1
1744730030000|2025-04-15 15:13:50|19895.5|19883.5|19895.5|19883.5|19895.5|19883.5|19895.5|19883.5|1
1744730040000|2025-04-15 15:14:00|19897.1|19885.1|19896.5|19884.5|19897.1|19885.1|19896.5|19884.5|3
1744730050000|2025-04-15 15:14:10|19898|19886|19897.7|19885.7|19899|19887|19895.9|19883.9|4
1744730060000|2025-04-15 15:14:20|19894.9|19882.9|19894.3|19882.3|19894.9|19882.9|19894.3|19882.3|7
1744730070000|2025-04-15 15:14:30|19895.2|19883.2|19895.2|19883.2|19895.2|19883.2|19895.2|19883.2|0
1744730080000|2025-04-15 15:14:40|19895.5|19883.5|19896.5|19884.5|19897.4|19885.4|19895.5|19883.5|3
1744730090000|2025-04-15 15:14:50|19895.5|19883.5|19895.5|19883.5|19895.5|19883.5|19895.5|19883.5|0
1744730100000|2025-04-15 15:15:00|19900.2|19888.2|19900.2|19888.2|19900.2|19888.2|19900.2|19888.2|11
1744730110000|2025-04-15 15:15:10|19905.2|19893.2|19905.8|19893.8|19907.1|19895.1|19905.2|19893.2|22
1744730120000|2025-04-15 15:15:20|19901.2|19889.2|19901.2|19889.2|19901.2|19889.2|19901.2|19889.2|3
1744730130000|2025-04-15 15:15:30|19903|19891|19900.8|19888.8|19903|19891|19900.8|19888.8|2
1744730140000|2025-04-15 15:15:40|19903|19891|19903|19891|19903|19891|19903|19891|0
1744730150000|2025-04-15 15:15:50|19903.3|19891.3|19902.1|19890.1|19905.8|19893.8|19902.1|19890.1|0
1744730160000|2025-04-15 15:16:00|19902.4|19890.4|19901.5|19889.5|19902.4|19890.4|19901.5|19889.5|7
1744730170000|2025-04-15 15:16:10|19899.3|19887.3|19901.5|19889.5|19901.5|19889.5|19899.3|19887.3|1
1744730180000|2025-04-15 15:16:20|19904|19892|19905.2|19893.2|19905.2|19893.2|19904|19892|3
1744730190000|2025-04-15 15:16:30|19904.9|19892.9|19909.6|19897.6|19909.6|19897.6|19904.6|19892.6|19
1744730210000|2025-04-15 15:16:50|19909.3|19897.3|19907.1|19895.1|19909.3|19897.3|19906.1|19894.1|2
1744730220000|2025-04-15 15:17:00|19905.8|19893.8|19903.3|19891.3|19905.8|19893.8|19903.3|19891.3|1
1744730230000|2025-04-15 15:17:10|19904.9|19892.9|19906.1|19894.1|19906.8|19894.8|19904.9|19892.9|3
1744730240000|2025-04-15 15:17:20|19905.2|19893.2|19907.4|19895.4|19908.3|19896.3|19904.9|19892.9|3
1744730250000|2025-04-15 15:17:30|19908.3|19896.3|19907.4|19895.4|19908.3|19896.3|19907.4|19895.4|17
1744730260000|2025-04-15 15:17:40|19907.1|19895.1|19909.6|19897.6|19909.6|19897.6|19907.1|19895.1|1
1744730270000|2025-04-15 15:17:50|19908.3|19896.3|19908.6|19896.6|19908.6|19896.6|19908.3|19896.3|4
1744730280000|2025-04-15 15:18:00|19909.9|19897.9|19923.3|19911.3|19931.8|19919.8|19909.9|19897.9|103
1744730290000|2025-04-15 15:18:10|19920.8|19908.8|19925.8|19913.8|19925.8|19913.8|19920.8|19908.8|10
1744730300000|2025-04-15 15:18:20|19926.1|19914.1|19925.8|19913.8|19926.1|19914.1|19925.5|19913.5|8
1744730310000|2025-04-15 15:18:30|19924|19912|19921.5|19909.5|19924.9|19912.9|19921.5|19909.5|10
1744730320000|2025-04-15 15:18:40|19921.1|19909.1|19921.5|19909.5|19921.5|19909.5|19920.2|19908.2|5
1744730330000|2025-04-15 15:18:50|19920.5|19908.5|19919|19907|19921.5|19909.5|19919|19907|2
1744730340000|2025-04-15 15:19:00|19917.4|19905.4|19917.7|19905.7|19918|19906|19917.4|19905.4|4
1744730350000|2025-04-15 15:19:10|19914|19902|19914.3|19902.3|19914.3|19902.3|19914|19902|2
1744730370000|2025-04-15 15:19:30|19914|19902|19919|19907|19919|19907|19913|19901|6
1744730380000|2025-04-15 15:19:40|19918|19906|19919.3|19907.3|19921.5|19909.5|19918|19906|6
1744730390000|2025-04-15 15:19:50|19918.4|19906.4|19919.3|19907.3|19919.6|19907.6|19916.5|19904.5|8
1744730400000|2025-04-15 15:20:00|19919.6|19907.6|19925.8|19913.8|19925.8|19913.8|19919.3|19907.3|13
1744730410000|2025-04-15 15:20:10|19924.9|19912.9|19925.8|19913.8|19926.7|19914.7|19924.9|19912.9|4
1744730420000|2025-04-15 15:20:20|19924.6|19912.6|19923.3|19911.3|19924.9|19912.9|19923.3|19911.3|3
1744730430000|2025-04-15 15:20:30|19924.2|19912.2|19924|19912|19924.2|19912.2|19923.6|19911.6|1
1744730440000|2025-04-15 15:20:40|19927.4|19915.4|19931.7|19919.7|19931.7|19919.7|19927.4|19915.4|12
1744730450000|2025-04-15 15:20:50|19933.3|19921.3|19941.4|19929.4|19941.4|19929.4|19933.3|19921.3|14
1744730460000|2025-04-15 15:21:00|19940.2|19928.2|19941.7|19929.7|19944.2|19932.2|19940.2|19928.2|11
1744730470000|2025-04-15 15:21:10|19942.7|19930.7|19938.3|19926.3|19943.9|19931.9|19938.3|19926.3|7
1744730480000|2025-04-15 15:21:20|19937.7|19925.7|19935.8|19923.8|19937.7|19925.7|19932.7|19920.7|6
1744730490000|2025-04-15 15:21:30|19934.8|19922.8|19934.8|19922.8|19935.8|19923.8|19934.8|19922.8|11
1744730500000|2025-04-15 15:21:40|19935.8|19923.8|19937.7|19925.7|19941.1|19929.1|19934.8|19922.8|4
1744730510000|2025-04-15 15:21:50|19938.6|19926.6|19938.6|19926.6|19938.6|19926.6|19938.6|19926.6|0
1744730520000|2025-04-15 15:22:00|19939.8|19927.8|19935.2|19923.2|19939.8|19927.8|19935.2|19923.2|4
1744730530000|2025-04-15 15:22:10|19936.1|19924.1|19935.8|19923.8|19936.7|19924.7|19933.9|19921.9|4
1744730540000|2025-04-15 15:22:20|19935.5|19923.5|19935.2|19923.2|19936.4|19924.4|19934.6|19922.6|3
1744730550000|2025-04-15 15:22:30|19936.1|19924.1|19932.7|19920.7|19936.1|19924.1|19932.7|19920.7|7
1744730560000|2025-04-15 15:22:40|19931.7|19919.7|19937.3|19925.3|19937.3|19925.3|19929.2|19917.2|37
1744730570000|2025-04-15 15:22:50|19935.2|19923.2|19935.2|19923.2|19935.2|19923.2|19935.2|19923.2|1
1744730580000|2025-04-15 15:23:00|19935.5|19923.5|19935.2|19923.2|19936.7|19924.7|19935.2|19923.2|2
1744730590000|2025-04-15 15:23:10|19935.5|19923.5|19939.5|19927.5|19939.5|19927.5|19935.2|19923.2|17
1744730600000|2025-04-15 15:23:20|19939.8|19927.8|19937.7|19925.7|19942|19930|19937.7|19925.7|3
1744730610000|2025-04-15 15:23:30|19935.2|19923.2|19935.2|19923.2|19935.2|19923.2|19935.2|19923.2|6
1744730620000|2025-04-15 15:23:40|19936.7|19924.7|19940.2|19928.2|19940.2|19928.2|19936.7|19924.7|7
1744730630000|2025-04-15 15:23:50|19942.3|19930.3|19943.6|19931.6|19943.6|19931.6|19942.3|19930.3|4
1744730640000|2025-04-15 15:24:00|19941.4|19929.4|19938.6|19926.6|19941.4|19929.4|19938.6|19926.6|3
1744730650000|2025-04-15 15:24:10|||||||||3
1744730660000|2025-04-15 15:24:20|19938.3|19926.3|19937.7|19925.7|19938.3|19926.3|19937.7|19925.7|5
1744730670000|2025-04-15 15:24:30|19937.3|19925.3|19938.6|19926.6|19938.6|19926.6|19937.3|19925.3|0
1744730680000|2025-04-15 15:24:40|19939.5|19927.5|19940.2|19928.2|19940.2|19928.2|19939.5|19927.5|0
1744730690000|2025-04-15 15:24:50|19939.8|19927.8|19940.2|19928.2|19940.2|19928.2|19939.8|19927.8|0
1744730700000|2025-04-15 15:25:00|19939.8|19927.8|19939.2|19927.2|19942.3|19930.3|19937.7|19925.7|13
1744730710000|2025-04-15 15:25:10|19940.8|19928.8|19939.2|19927.2|19940.8|19928.8|19939.2|19927.2|7
1744730720000|2025-04-15 15:25:20|19940.5|19928.5|19940.5|19928.5|19940.5|19928.5|19940.2|19928.2|3
1744730730000|2025-04-15 15:25:30|19940.2|19928.2|19940.5|19928.5|19941.7|19929.7|19940.2|19928.2|2
1744730740000|2025-04-15 15:25:40|19940.2|19928.2|19937.7|19925.7|19940.2|19928.2|19937.7|19925.7|2
1744730750000|2025-04-15 15:25:50|19936.7|19924.7|19936.7|19924.7|19936.7|19924.7|19935.2|19923.2|1
1744730760000|2025-04-15 15:26:00|19936.4|19924.4|19935.8|19923.8|19937.7|19925.7|19935.8|19923.8|3
1744730770000|2025-04-15 15:26:10|19936.7|19924.7|19932|19920|19936.7|19924.7|19932|19920|13
1744730780000|2025-04-15 15:26:20|19933|19921|19931.7|19919.7|19934.2|19922.2|19931.7|19919.7|13
1744730790000|2025-04-15 15:26:30|19931.4|19919.4|19938|19926|19938.3|19926.3|19931.4|19919.4|3
1744730800000|2025-04-15 15:26:40|19936.7|19924.7|19937.6|19925.6|19937.6|19925.6|19936.4|19924.4|0
1744730810000|2025-04-15 15:26:50|19936.7|19924.7|19935.5|19923.5|19938.9|19926.9|19935.5|19923.5|4
1744730820000|2025-04-15 15:27:00|19935.1|19923.1|19935.1|19923.1|19937.6|19925.6|19935.1|19923.1|4
1744730830000|2025-04-15 15:27:10|19935.5|19923.5|19936.7|19924.7|19937.6|19925.6|19935.1|19923.1|1
1744730850000|2025-04-15 15:27:30|19937.6|19925.6|19940.1|19928.1|19940.1|19928.1|19936.7|19924.7|3
1744730860000|2025-04-15 15:27:40|19939.8|19927.8|19939.8|19927.8|19940.1|19928.1|19939.8|19927.8|9
1744730870000|2025-04-15 15:27:50|19940.1|19928.1|19936.7|19924.7|19940.1|19928.1|19935.1|19923.1|1
1744730880000|2025-04-15 15:28:00|19936.4|19924.4|19935.5|19923.5|19936.7|19924.7|19935.5|19923.5|1
1744730890000|2025-04-15 15:28:10|19936.4|19924.4|19932.6|19920.6|19936.7|19924.7|19932.6|19920.6|8
1744730900000|2025-04-15 15:28:20|19933|19921|19933.9|19921.9|19933.9|19921.9|19933|19921|0
1744730910000|2025-04-15 15:28:30|19936.7|19924.7|19940.1|19928.1|19940.1|19928.1|19935.5|19923.5|6
1744730930000|2025-04-15 15:28:50|19939.2|19927.2|19939.2|19927.2|19939.2|19927.2|19938.3|19926.3|4
1744730940000|2025-04-15 15:29:00|19940.1|19928.1|19938|19926|19940.5|19928.5|19938|19926|1
1744730950000|2025-04-15 15:29:10|19937|19925|19937|19925|19937|19925|19937|19925|0
1744730960000|2025-04-15 15:29:20|19932|19920|19928.6|19916.6|19932|19920|19928.6|19916.6|6
1744730970000|2025-04-15 15:29:30|19927.7|19915.7|19923.9|19911.9|19927.7|19915.7|19923.9|19911.9|3
1744730980000|2025-04-15 15:29:40|||||||||1
1744730990000|2025-04-15 15:29:50|19924.2|19912.2|19923.6|19911.6|19925.5|19913.5|19923.6|19911.6|4
1744731000000|2025-04-15 15:30:00|19923.9|19911.9|19928.9|19916.9|19928.9|19916.9|19921.4|19909.4|19
1744731010000|2025-04-15 15:30:10|19928.3|19916.3|19925.2|19913.2|19928.3|19916.3|19923.9|19911.9|0
1744731020000|2025-04-15 15:30:20|19924.2|19912.2|19923.9|19911.9|19924.2|19912.2|19923.9|19911.9|0
1744731030000|2025-04-15 15:30:30|19925.5|19913.5|19923|19911|19925.5|19913.5|19923|19911|3
1744731040000|2025-04-15 15:30:40|||||||||4
1744731050000|2025-04-15 15:30:50|19920.5|19908.5|19921.7|19909.7|19922.1|19910.1|19919.6|19907.6|7
1744731060000|2025-04-15 15:31:00|19922.1|19910.1|19922.1|19910.1|19923|19911|19919.6|19907.6|6
1744731070000|2025-04-15 15:31:10|19923|19911|19922.1|19910.1|19923|19911|19921.4|19909.4|2
1744731080000|2025-04-15 15:31:20|19923|19911|19924.2|19912.2|19924.2|19912.2|19923|19911|3
1744731090000|2025-04-15 15:31:30|19923|19911|19922.1|19910.1|19923|19911|19920.8|19908.8|2
1744731100000|2025-04-15 15:31:40|19923|19911|19930.8|19918.8|19930.8|19918.8|19923|19911|6
1744731110000|2025-04-15 15:31:50|||||||||1
1744731120000|2025-04-15 15:32:00|19931.7|19919.7|19932.7|19920.7|19932.7|19920.7|19931.7|19919.7|8
1744731130000|2025-04-15 15:32:10|19930.8|19918.8|19930.8|19918.8|19931.7|19919.7|19930.8|19918.8|3
1744731140000|2025-04-15 15:32:20|19928.3|19916.3|19919.9|19907.9|19928.3|19916.3|19919.6|19907.6|4
1744731150000|2025-04-15 15:32:30|19920.5|19908.5|19923.9|19911.9|19924.2|19912.2|19920.5|19908.5|34
1744731160000|2025-04-15 15:32:40|19923|19911|19923.9|19911.9|19923.9|19911.9|19923|19911|1
1744731180000|2025-04-15 15:33:00|19924.8|19912.8|19928.6|19916.6|19933.3|19921.3|19924.8|19912.8|28
1744731190000|2025-04-15 15:33:10|19925.8|19913.8|19923.9|19911.9|19925.8|19913.8|19923.9|19911.9|1
1744731200000|2025-04-15 15:33:20|19923.6|19911.6|19921.4|19909.4|19923.9|19911.9|19921.4|19909.4|1
1744731210000|2025-04-15 15:33:30|||||||||2
1744731220000|2025-04-15 15:33:40|19919.8|19907.8|19919.8|19907.8|19921.1|19909.1|19919.8|19907.8|6
1744731230000|2025-04-15 15:33:50|19919.5|19907.5|19915.8|19903.8|19919.5|19907.5|19915.8|19903.8|7
1744731240000|2025-04-15 15:34:00|19916.4|19904.4|19916.4|19904.4|19917.3|19905.3|19914.8|19902.8|2
1744731250000|2025-04-15 15:34:10|19916.1|19904.1|19915.8|19903.8|19916.1|19904.1|19914.8|19902.8|1
1744731270000|2025-04-15 15:34:30|||||||||1
1744731280000|2025-04-15 15:34:40|19914.8|19902.8|19914.8|19902.8|19914.8|19902.8|19914.5|19902.5|0
1744731290000|2025-04-15 15:34:50|19915.8|19903.8|19918.3|19906.3|19918.3|19906.3|19915.8|19903.8|1
1744731300000|2025-04-15 15:35:00|19917.3|19905.3|19919.8|19907.8|19919.8|19907.8|19916.4|19904.4|3
1744731310000|2025-04-15 15:35:10|19920.8|19908.8|19920.8|19908.8|19920.8|19908.8|19920.8|19908.8|0
1744731320000|2025-04-15 15:35:20|19918.6|19906.6|19913.6|19901.6|19918.6|19906.6|19913.6|19901.6|22
1744731330000|2025-04-15 15:35:30|19913.3|19901.3|19913.3|19901.3|19914.8|19902.8|19913.3|19901.3|0
1744731340000|2025-04-15 15:35:40|19914.8|19902.8|19913.3|19901.3|19914.8|19902.8|19912.3|19900.3|3
1744731350000|2025-04-15 15:35:50|19912.3|19900.3|19912.3|19900.3|19913.3|19901.3|19912.3|19900.3|1
1744731360000|2025-04-15 15:36:00|19913.3|19901.3|19910.8|19898.8|19913.3|19901.3|19909.8|19897.8|9
1744731370000|2025-04-15 15:36:10|19909.8|19897.8|19912|19900|19912|19900|19909.5|19897.5|1
1744731380000|2025-04-15 15:36:20|19913.3|19901.3|19913.3|19901.3|19914.5|19902.5|19913.3|19901.3|1
1744731390000|2025-04-15 15:36:30|19910.8|19898.8|19909.8|19897.8|19913.3|19901.3|19908.6|19896.6|6
1744731400000|2025-04-15 15:36:40|19911.1|19899.1|19911.1|19899.1|19912|19900|19911.1|19899.1|1
1744731410000|2025-04-15 15:36:50|19908.6|19896.6|19907.3|19895.3|19910.8|19898.8|19907.3|19895.3|8
1744731420000|2025-04-15 15:37:00|19910.4|19898.4|19910.8|19898.8|19910.8|19898.8|19910.4|19898.4|7
1744731430000|2025-04-15 15:37:10|19909.8|19897.8|19910.8|19898.8|19910.8|19898.8|19908.3|19896.3|1
1744731440000|2025-04-15 15:37:20|19908.6|19896.6|19908.9|19896.9|19911.1|19899.1|19907.3|19895.3|16
1744731450000|2025-04-15 15:37:30|19908.6|19896.6|19908.9|19896.9|19910.1|19898.1|19907.7|19895.7|3
1744731460000|2025-04-15 15:37:40|19907.6|19895.6|19908.9|19896.9|19908.9|19896.9|19907.6|19895.6|2
1744731470000|2025-04-15 15:37:50|19910.1|19898.1|19911.4|19899.4|19911.4|19899.4|19910.1|19898.1|1
1744731480000|2025-04-15 15:38:00|19910.1|19898.1|19906.4|19894.4|19911.4|19899.4|19906.4|19894.4|5
1744731490000|2025-04-15 15:38:10|19907.6|19895.6|19907.6|19895.6|19907.6|19895.6|19907.6|19895.6|1
1744731500000|2025-04-15 15:38:20|19906.4|19894.4|19908|19896|19908|19896|19906.4|19894.4|1
1744731510000|2025-04-15 15:38:30|19906.4|19894.4|19908.9|19896.9|19908.9|19896.9|19906.4|19894.4|11
1744731520000|2025-04-15 15:38:40|19908|19896|19909.8|19897.8|19909.8|19897.8|19907.6|19895.6|2
1744731530000|2025-04-15 15:38:50|19911.1|19899.1|19911.4|19899.4|19911.4|19899.4|19911.1|19899.1|0
1744731540000|2025-04-15 15:39:00|19912.6|19900.6|19913.9|19901.9|19913.9|19901.9|19912.6|19900.6|3
1744731570000|2025-04-15 15:39:30|19913|19901|19913.9|19901.9|19913.9|19901.9|19912.6|19900.6|2
1744731580000|2025-04-15 15:39:40|19916.4|19904.4|19918.9|19906.9|19918.9|19906.9|19916.4|19904.4|3
1744731590000|2025-04-15 15:39:50|19917.6|19905.6|19917.6|19905.6|19918|19906|19917.6|19905.6|5
1744731600000|2025-04-15 15:40:00|19918.9|19906.9|19918.9|19906.9|19918.9|19906.9|19917.3|19905.3|4
1744731610000|2025-04-15 15:40:10|19918|19906|19916.4|19904.4|19918|19906|19915.1|19903.1|1
1744731620000|2025-04-15 15:40:20|19917.6|19905.6|19917.6|19905.6|19918.9|19906.9|19917.6|19905.6|0
1744731630000|2025-04-15 15:40:30|19918|19906|19917.6|19905.6|19918|19906|19916.4|19904.4|3
1744731640000|2025-04-15 15:40:40|19918|19906|19913.9|19901.9|19918.9|19906.9|19913.9|19901.9|4
1744731650000|2025-04-15 15:40:50|19914.2|19902.2|19917.6|19905.6|19918|19906|19914.2|19902.2|2
1744731660000|2025-04-15 15:41:00|19917.3|19905.3|19915.1|19903.1|19917.3|19905.3|19915.1|19903.1|5
1744731670000|2025-04-15 15:41:10|19915.5|19903.5|19918|19906|19918|19906|19915.5|19903.5|1
1744731680000|2025-04-15 15:41:20|19917.6|19905.6|19916.4|19904.4|19918|19906|19916.4|19904.4|3
1744731690000|2025-04-15 15:41:30|19915.1|19903.1|19911.7|19899.7|19915.1|19903.1|19909.5|19897.5|52
1744731710000|2025-04-15 15:41:50|19912|19900|19911.4|19899.4|19912|19900|19911.4|19899.4|3
1744731720000|2025-04-15 15:42:00|19911.7|19899.7|19909.5|19897.5|19912.3|19900.3|19908|19896|5
1744731730000|2025-04-15 15:42:10|19908.9|19896.9|19909.2|19897.2|19909.5|19897.5|19908.9|19896.9|0
1744731740000|2025-04-15 15:42:20|19909.8|19897.8|19908.9|19896.9|19916.1|19904.1|19908.9|19896.9|6
1744731750000|2025-04-15 15:42:30|19909.2|19897.2|19908|19896|19909.5|19897.5|19908|19896|1
1744731760000|2025-04-15 15:42:40|19909.5|19897.5|19908.9|19896.9|19909.5|19897.5|19908.9|19896.9|3
1744731770000|2025-04-15 15:42:50|19909.2|19897.2|19909.2|19897.2|19909.2|19897.2|19909.2|19897.2|0
1744731780000|2025-04-15 15:43:00|19908.9|19896.9|19910.5|19898.5|19910.5|19898.5|19907|19895|4
1744731790000|2025-04-15 15:43:10|19911.4|19899.4|19911.4|19899.4|19912|19900|19910.5|19898.5|23
1744731800000|2025-04-15 15:43:20|19910.5|19898.5|19906.7|19894.7|19910.5|19898.5|19906.7|19894.7|2
1744731810000|2025-04-15 15:43:30|19907.6|19895.6|19903.9|19891.9|19909.5|19897.5|19903.9|19891.9|13
1744731820000|2025-04-15 15:43:40|19904.5|19892.5|19903|19891|19904.5|19892.5|19903|19891|5
1744731840000|2025-04-15 15:44:00|19903.3|19891.3|19894.8|19882.8|19903.3|19891.3|19894.5|19882.5|10
1744731850000|2025-04-15 15:44:10|19894.5|19882.5|19894.5|19882.5|19894.5|19882.5|19893.6|19881.6|2
1744731860000|2025-04-15 15:44:20|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|19893.6|19881.6|1
1744731870000|2025-04-15 15:44:30|19894.5|19882.5|19899.5|19887.5|19899.5|19887.5|19894.5|19882.5|27
1744731880000|2025-04-15 15:44:40|19898.6|19886.6|19896.1|19884.1|19898.6|19886.6|19896.1|19884.1|6
1744731890000|2025-04-15 15:44:50|19902|19890|19902|19890|19902|19890|19902|19890|9
1744731900000|2025-04-15 15:45:00|19902.7|19890.7|19906.1|19894.1|19906.1|19894.1|19902.7|19890.7|4
1744731910000|2025-04-15 15:45:10|19907|19895|19904.8|19892.8|19907|19895|19904.8|19892.8|3
1744731920000|2025-04-15 15:45:20|19905.8|19893.8|19906.1|19894.1|19906.7|19894.7|19904.8|19892.8|18
1744731930000|2025-04-15 15:45:30|19902|19890|19901.1|19889.1|19902|19890|19900.2|19888.2|6
1744731950000|2025-04-15 15:45:50|19895.2|19883.2|19895.2|19883.2|19896.1|19884.1|19895.2|19883.2|5
1744731960000|2025-04-15 15:46:00|19893.6|19881.6|19892.3|19880.3|19893.6|19881.6|19892|19880|0
1744731970000|2025-04-15 15:46:10|19892.7|19880.7|19891.1|19879.1|19893.6|19881.6|19891.1|19879.1|0
1744731980000|2025-04-15 15:46:20|19892.3|19880.3|19892.3|19880.3|19892.3|19880.3|19892.3|19880.3|2
1744731990000|2025-04-15 15:46:30|19892|19880|19889.8|19877.8|19892.3|19880.3|19889.8|19877.8|1
1744732000000|2025-04-15 15:46:40|19890.8|19878.8|19891.4|19879.4|19891.4|19879.4|19890.2|19878.2|3
1744732010000|2025-04-15 15:46:50|19891.1|19879.1|19891.4|19879.4|19891.4|19879.4|19891.1|19879.1|0
1744732020000|2025-04-15 15:47:00|19888.6|19876.6|19881.1|19869.1|19888.6|19876.6|19881.1|19869.1|21
1744732030000|2025-04-15 15:47:10|19882.3|19870.3|19887|19875|19887|19875|19882|19870|16
1744732040000|2025-04-15 15:47:20|19888.6|19876.6|19889.5|19877.5|19889.5|19877.5|19888.6|19876.6|6
1744732050000|2025-04-15 15:47:30|19889.8|19877.8|19892.9|19880.9|19892.9|19880.9|19889.5|19877.5|33
1744732060000|2025-04-15 15:47:40|19890.4|19878.4|19892.9|19880.9|19892.9|19880.9|19889.2|19877.2|5
1744732070000|2025-04-15 15:47:50|19892|19880|19894.2|19882.2|19894.2|19882.2|19892|19880|2
1744732080000|2025-04-15 15:48:00|19894.5|19882.5|19904.8|19892.8|19905.7|19893.7|19894.5|19882.5|10
1744732090000|2025-04-15 15:48:10|19905.7|19893.7|19907|19895|19908.8|19896.8|19905.7|19893.7|5
1744732100000|2025-04-15 15:48:20|19905.7|19893.7|19903.5|19891.5|19905.7|19893.7|19903.5|19891.5|21
1744732110000|2025-04-15 15:48:30|19903.2|19891.2|19902|19890|19903.9|19891.9|19901|19889|3
1744732120000|2025-04-15 15:48:40|19901.7|19889.7|19901.7|19889.7|19902|19890|19901.7|19889.7|1
1744732130000|2025-04-15 15:48:50|19902|19890|19901.7|19889.7|19902|19890|19901.7|19889.7|0
1744732140000|2025-04-15 15:49:00|19902.6|19890.6|19902.6|19890.6|19905.1|19893.1|19902.6|19890.6|1
1744732150000|2025-04-15 15:49:10|19901.7|19889.7|19902.9|19890.9|19902.9|19890.9|19898.9|19886.9|2
1744732160000|2025-04-15 15:49:20|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|0
1744732170000|2025-04-15 15:49:30|19902|19890|19906.4|19894.4|19906.4|19894.4|19901.7|19889.7|10
1744732190000|2025-04-15 15:49:50|19905.4|19893.4|19907.6|19895.6|19908.9|19896.9|19903.9|19891.9|16
1744732200000|2025-04-15 15:50:00|19908.5|19896.5|19910.1|19898.1|19910.1|19898.1|19908.5|19896.5|8
1744732210000|2025-04-15 15:50:10|19908.9|19896.9|19905.4|19893.4|19908.9|19896.9|19903.9|19891.9|5
1744732220000|2025-04-15 15:50:20|19905.1|19893.1|19903.9|19891.9|19905.4|19893.4|19903.9|19891.9|1
1744732230000|2025-04-15 15:50:30|19902.9|19890.9|19906.7|19894.7|19906.7|19894.7|19902.9|19890.9|16
1744732240000|2025-04-15 15:50:40|19905.8|19893.8|19904.5|19892.5|19908.9|19896.9|19903.6|19891.6|2
1744732250000|2025-04-15 15:50:50|19903.6|19891.6|19900.7|19888.7|19903.6|19891.6|19900.7|19888.7|3
1744732260000|2025-04-15 15:51:00|19901.1|19889.1|19903.6|19891.6|19903.6|19891.6|19899.5|19887.5|6
1744732270000|2025-04-15 15:51:10|19903.9|19891.9|19902.3|19890.3|19904.5|19892.5|19902|19890|2
1744732280000|2025-04-15 15:51:20|19899.8|19887.8|19903.6|19891.6|19903.6|19891.6|19899.8|19887.8|5
1744732290000|2025-04-15 15:51:30|19903.2|19891.2|19903.6|19891.6|19903.6|19891.6|19902|19890|2
1744732300000|2025-04-15 15:51:40|19902.6|19890.6|19909.5|19897.5|19909.8|19897.8|19902.6|19890.6|17
1744732310000|2025-04-15 15:51:50|19913.2|19901.2|19906.1|19894.1|19913.2|19901.2|19906.1|19894.1|10
1744732320000|2025-04-15 15:52:00|19904.8|19892.8|19902.3|19890.3|19904.8|19892.8|19902.3|19890.3|5
1744732330000|2025-04-15 15:52:10|19902.6|19890.6|19902.6|19890.6|19904.5|19892.5|19901.7|19889.7|1
1744732340000|2025-04-15 15:52:20|19902|19890|19903.6|19891.6|19903.6|19891.6|19902|19890|1
1744732350000|2025-04-15 15:52:30|19904.5|19892.5|19908.2|19896.2|19909.2|19897.2|19902.6|19890.6|6
1744732360000|2025-04-15 15:52:40|19909.2|19897.2|19907|19895|19909.2|19897.2|19905.7|19893.7|9
1744732370000|2025-04-15 15:52:50|19906.3|19894.3|19903.6|19891.6|19906.3|19894.3|19903.6|19891.6|2
1744732380000|2025-04-15 15:53:00|19902.6|19890.6|19901.1|19889.1|19903.6|19891.6|19901.1|19889.1|0
1744732390000|2025-04-15 15:53:10|19900.1|19888.1|19901.1|19889.1|19901.1|19889.1|19900.1|19888.1|3
1744732400000|2025-04-15 15:53:20|19900.1|19888.1|19900.1|19888.1|19901.1|19889.1|19900.1|19888.1|1
1744732420000|2025-04-15 15:53:40|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|19900.8|19888.8|1
1744732430000|2025-04-15 15:53:50|19901.7|19889.7|19902.6|19890.6|19905.1|19893.1|19901.7|19889.7|2
1744732440000|2025-04-15 15:54:00|19903.9|19891.9|19904.2|19892.2|19905.1|19893.1|19903.9|19891.9|0
1744732450000|2025-04-15 15:54:10|19903.9|19891.9|19902.6|19890.6|19903.9|19891.9|19902.6|19890.6|1
1744732460000|2025-04-15 15:54:20|19901.7|19889.7|19900.1|19888.1|19901.7|19889.7|19900.1|19888.1|2
1744732470000|2025-04-15 15:54:30|19898.9|19886.9|19894.8|19882.8|19898.9|19886.9|19894.8|19882.8|27
1744732480000|2025-04-15 15:54:40|19894.5|19882.5|19895.1|19883.1|19895.1|19883.1|19892|19880|1
1744732490000|2025-04-15 15:54:50|19896.1|19884.1|19894.5|19882.5|19896.1|19884.1|19894.5|19882.5|1
1744732500000|2025-04-15 15:55:00|19894.8|19882.8|19892.6|19880.6|19894.8|19882.8|19892.6|19880.6|1
1744732510000|2025-04-15 15:55:10|19892.3|19880.3|19892.3|19880.3|19892.6|19880.6|19892.3|19880.3|0
1744732520000|2025-04-15 15:55:20|19892|19880|19892|19880|19892.6|19880.6|19892|19880|0
1744732530000|2025-04-15 15:55:30|19892.3|19880.3|19892.6|19880.6|19892.6|19880.6|19892.3|19880.3|0
1744732540000|2025-04-15 15:55:40|19892.3|19880.3|19891.1|19879.1|19892.3|19880.3|19891.1|19879.1|0
1744732550000|2025-04-15 15:55:50|19892.6|19880.6|19892|19880|19892.6|19880.6|19892|19880|1
1744732560000|2025-04-15 15:56:00|19892.3|19880.3|19892.3|19880.3|19892.3|19880.3|19892|19880|0
1744732570000|2025-04-15 15:56:10|19892|19880|19895.1|19883.1|19896.1|19884.1|19892|19880|6
1744732580000|2025-04-15 15:56:20|19894.5|19882.5|19895.1|19883.1|19895.1|19883.1|19894.5|19882.5|1
1744732590000|2025-04-15 15:56:30|19896.1|19884.1|19898.6|19886.6|19899.5|19887.5|19896.1|19884.1|6
1744732600000|2025-04-15 15:56:40|||||||||1
1744732610000|2025-04-15 15:56:50|19897.6|19885.6|19898.6|19886.6|19898.6|19886.6|19897.6|19885.6|1
1744732620000|2025-04-15 15:57:00|19899.5|19887.5|19898.2|19886.2|19900.7|19888.7|19898.2|19886.2|2
1744732640000|2025-04-15 15:57:20|19898.6|19886.6|19902|19890|19903.2|19891.2|19898.6|19886.6|8
1744732650000|2025-04-15 15:57:30|19903.2|19891.2|19905.7|19893.7|19908.2|19896.2|19903.2|19891.2|4
1744732660000|2025-04-15 15:57:40|19906|19894|19905.7|19893.7|19906|19894|19905.7|19893.7|2
1744732680000|2025-04-15 15:58:00|19905.4|19893.4|19905.7|19893.7|19905.7|19893.7|19902|19890|4
1744732690000|2025-04-15 15:58:10|19904.8|19892.8|19903.2|19891.2|19905.7|19893.7|19903.2|19891.2|0
1744732700000|2025-04-15 15:58:20|19901.4|19889.4|19902|19890|19902|19890|19901|19889|3
1744732710000|2025-04-15 15:58:30|19902.3|19890.3|19901|19889|19903.5|19891.5|19901|19889|0
1744732720000|2025-04-15 15:58:40|||||||||1
1744732750000|2025-04-15 15:59:10|19900.7|19888.7|19901.4|19889.4|19901.4|19889.4|19900.7|19888.7|3
1744732760000|2025-04-15 15:59:20|19901.7|19889.7|19901.4|19889.4|19901.7|19889.7|19901.4|19889.4|0
1744732770000|2025-04-15 15:59:30|||||||||2
1744732780000|2025-04-15 15:59:40|19900.4|19888.4|19901.4|19889.4|19901.4|19889.4|19900.4|19888.4|0
1744732790000|2025-04-15 15:59:50|19901.7|19889.7|19899.2|19887.2|19901.7|19889.7|19898.9|19886.9|3
1744732800000|2025-04-15 16:00:00|19898.9|19886.9|19898.9|19886.9|19898.9|19886.9|19897.6|19885.6|5
1744732810000|2025-04-15 16:00:10|19897.6|19885.6|19902.6|19890.6|19902.6|19890.6|19897.6|19885.6|6
1744732820000|2025-04-15 16:00:20|19901.4|19889.4|19901.7|19889.7|19901.7|19889.7|19900.1|19888.1|0
1744732830000|2025-04-15 16:00:30|19902.6|19890.6|19904.8|19892.8|19904.8|19892.8|19901.7|19889.7|3
1744732850000|2025-04-15 16:00:50|19903.9|19891.9|19907.3|19895.3|19907.3|19895.3|19903.9|19891.9|5
1744732860000|2025-04-15 16:01:00|19905.4|19893.4|19899.2|19887.2|19905.4|19893.4|19898.9|19886.9|4
1744732870000|2025-04-15 16:01:10|19898.9|19886.9|19895.8|19883.8|19898.9|19886.9|19895.4|19883.4|3
1744732880000|2025-04-15 16:01:20|19896.7|19884.7|19900.1|19888.1|19900.1|19888.1|19896.7|19884.7|8
1744732890000|2025-04-15 16:01:30|19900.4|19888.4|19901.7|19889.7|19901.7|19889.7|19900.1|19888.1|3
1744732900000|2025-04-15 16:01:40|19904.2|19892.2|19900.1|19888.1|19904.2|19892.2|19900.1|19888.1|5
1744732910000|2025-04-15 16:01:50|19900.8|19888.8|19901.7|19889.7|19901.7|19889.7|19900.8|19888.8|1
1744732920000|2025-04-15 16:02:00|19900.8|19888.8|19896.7|19884.7|19901.7|19889.7|19895.4|19883.4|11
1744732930000|2025-04-15 16:02:10|19897.6|19885.6|19895.1|19883.1|19897.6|19885.6|19895.1|19883.1|0
1744732940000|2025-04-15 16:02:20|19893.2|19881.2|19895.1|19883.1|19895.4|19883.4|19893.2|19881.2|1
1744732960000|2025-04-15 16:02:40|19894.2|19882.2|19895.1|19883.1|19895.1|19883.1|19894.2|19882.2|0
1744732970000|2025-04-15 16:02:50|19891.7|19879.7|19890.1|19878.1|19891.7|19879.7|19890.1|19878.1|8
1744732980000|2025-04-15 16:03:00|19891.4|19879.4|19887.6|19875.6|19891.4|19879.4|19887.6|19875.6|7
1744733000000|2025-04-15 16:03:20|19886.7|19874.7|19885.4|19873.4|19886.7|19874.7|19885.1|19873.1|1
1744733010000|2025-04-15 16:03:30|19885.1|19873.1|19882.6|19870.6|19885.1|19873.1|19882.6|19870.6|6
1744733020000|2025-04-15 16:03:40|19881.7|19869.7|19879.2|19867.2|19881.7|19869.7|19878.9|19866.9|4
1744733030000|2025-04-15 16:03:50|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|19878.9|19866.9|0
1744733040000|2025-04-15 16:04:00|19883.9|19871.9|19885.1|19873.1|19886.7|19874.7|19883.9|19871.9|54
1744733050000|2025-04-15 16:04:10|19884.8|19872.8|19883.8|19871.8|19884.8|19872.8|19883.8|19871.8|0
1744733060000|2025-04-15 16:04:20|19882.6|19870.6|19884.8|19872.8|19884.8|19872.8|19882.6|19870.6|1
1744733070000|2025-04-15 16:04:30|19883.8|19871.8|19884.8|19872.8|19884.8|19872.8|19883.8|19871.8|2
1744733080000|2025-04-15 16:04:40|19883.8|19871.8|19881.6|19869.6|19883.8|19871.8|19881.6|19869.6|24
1744733090000|2025-04-15 16:04:50|19879.8|19867.8|19883.5|19871.5|19883.5|19871.5|19879.8|19867.8|10
1744733100000|2025-04-15 16:05:00|19884.5|19872.5|19892|19880|19892|19880|19884.5|19872.5|7
1744733110000|2025-04-15 16:05:10|19891|19879|19888.5|19876.5|19891|19879|19888.5|19876.5|6
1744733120000|2025-04-15 16:05:20|19889.5|19877.5|19898.8|19886.8|19898.8|19886.8|19889.5|19877.5|29
1744733130000|2025-04-15 16:05:30|19899.7|19887.7|19896.3|19884.3|19901.3|19889.3|19896.3|19884.3|5
1744733140000|2025-04-15 16:05:40|19896.6|19884.6|19893.8|19881.8|19896.6|19884.6|19893.8|19881.8|3
1744733150000|2025-04-15 16:05:50|19895.1|19883.1|19892.6|19880.6|19895.1|19883.1|19892.6|19880.6|11
1744733160000|2025-04-15 16:06:00|19890.4|19878.4|19887.6|19875.6|19892.9|19880.9|19887.6|19875.6|9
1744733170000|2025-04-15 16:06:10|19888.5|19876.5|19890.1|19878.1|19890.1|19878.1|19888.2|19876.2|3
1744733180000|2025-04-15 16:06:20|19889.1|19877.1|19891.3|19879.3|19891.3|19879.3|19889.1|19877.1|0
1744733200000|2025-04-15 16:06:40|19890.4|19878.4|19890.1|19878.1|19890.4|19878.4|19890.1|19878.1|0
1744733210000|2025-04-15 16:06:50|19887.6|19875.6|19887.6|19875.6|19887.6|19875.6|19887.6|19875.6|3
1744733220000|2025-04-15 16:07:00|19886.3|19874.3|19886.3|19874.3|19886.3|19874.3|19885.4|19873.4|3
1744733230000|2025-04-15 16:07:10|19884.4|19872.4|19885.4|19873.4|19885.4|19873.4|19884.4|19872.4|0
1744733240000|2025-04-15 16:07:20|19884.4|19872.4|19884.4|19872.4|19884.7|19872.7|19883.8|19871.8|0
1744733250000|2025-04-15 16:07:30|19885.4|19873.4|19884.4|19872.4|19886.9|19874.9|19884.4|19872.4|12
1744733260000|2025-04-15 16:07:40|19885.7|19873.7|19885.7|19873.7|19886|19874|19885.7|19873.7|0
1744733270000|2025-04-15 16:07:50|19886|19874|19883.2|19871.2|19886|19874|19883.2|19871.2|1
1744733280000|2025-04-15 16:08:00|19882.3|19870.3|19879.4|19867.4|19883.2|19871.2|19879.4|19867.4|2
1744733290000|2025-04-15 16:08:10|19880.1|19868.1|19881.9|19869.9|19881.9|19869.9|19880.1|19868.1|3
1744733300000|2025-04-15 16:08:20|19881.3|19869.3|19880.7|19868.7|19881.3|19869.3|19879.4|19867.4|2
1744733310000|2025-04-15 16:08:30|19879.4|19867.4|19879.4|19867.4|19879.8|19867.8|19879.4|19867.4|2
1744733320000|2025-04-15 16:08:40|19879.8|19867.8|19881.9|19869.9|19883.5|19871.5|19879.8|19867.8|5
1744733340000|2025-04-15 16:09:00|19882.9|19870.9|19884.4|19872.4|19886|19874|19882.9|19870.9|10
1744733350000|2025-04-15 16:09:10|19888.5|19876.5|19888.2|19876.2|19888.5|19876.5|19888.2|19876.2|2
1744733360000|2025-04-15 16:09:20|19888.5|19876.5|19890.7|19878.7|19890.7|19878.7|19888.5|19876.5|7
1744733370000|2025-04-15 16:09:30|19889.4|19877.4|19893.2|19881.2|19893.2|19881.2|19889.4|19877.4|6
1744733380000|2025-04-15 16:09:40|19894.4|19882.4|19894.4|19882.4|19894.4|19882.4|19893.5|19881.5|2
1744733390000|2025-04-15 16:09:50|19892.6|19880.6|19893.5|19881.5|19894.4|19882.4|19891.9|19879.9|3
1744733400000|2025-04-15 16:10:00|19892.3|19880.3|19896|19884|19896.9|19884.9|19891.9|19879.9|8
1744733410000|2025-04-15 16:10:10|19895.1|19883.1|19892.3|19880.3|19896.9|19884.9|19891.9|19879.9|3
1744733420000|2025-04-15 16:10:20|19893.2|19881.2|19891.9|19879.9|19894.4|19882.4|19891|19879|0
1744733430000|2025-04-15 16:10:30|19891|19879|19891|19879|19891.9|19879.9|19891|19879|4
1744733440000|2025-04-15 16:10:40|19890.1|19878.1|19889.8|19877.8|19890.1|19878.1|19889.4|19877.4|6
1744733450000|2025-04-15 16:10:50|19889.4|19877.4|19881.9|19869.9|19889.4|19877.4|19881|19869|7
1744733460000|2025-04-15 16:11:00|19881|19869|19881|19869|19881|19869|19881|19869|1
1744733470000|2025-04-15 16:11:10|19881.9|19869.9|19881.9|19869.9|19882.9|19870.9|19881.9|19869.9|2
1744733480000|2025-04-15 16:11:20|19882.6|19870.6|19883.2|19871.2|19883.2|19871.2|19882.6|19870.6|0
1744733490000|2025-04-15 16:11:30|||||||||1
1744733500000|2025-04-15 16:11:40|19882.3|19870.3|19881.9|19869.9|19882.3|19870.3|19881|19869|2
1744733520000|2025-04-15 16:12:00|19883.2|19871.2|19888.2|19876.2|19888.2|19876.2|19881.9|19869.9|4
1744733530000|2025-04-15 16:12:10|19887.3|19875.3|19887.3|19875.3|19887.3|19875.3|19887.3|19875.3|0
1744733550000|2025-04-15 16:12:30|19886.3|19874.3|19886.3|19874.3|19886.3|19874.3|19886.3|19874.3|0
1744733560000|2025-04-15 16:12:40|19884.4|19872.4|19886.9|19874.9|19886.9|19874.9|19883.2|19871.2|2
1744733570000|2025-04-15 16:12:50|19888.2|19876.2|19888.2|19876.2|19888.2|19876.2|19888.2|19876.2|0
1744733580000|2025-04-15 16:13:00|19889.1|19877.1|19887.2|19875.2|19889.4|19877.4|19887.2|19875.2|3
1744733590000|2025-04-15 16:13:10|19888.5|19876.5|19888.5|19876.5|19888.5|19876.5|19887.2|19875.2|6
1744733600000|2025-04-15 16:13:20|||||||||1
1744733620000|2025-04-15 16:13:40|19891|19879|19891.9|19879.9|19892.2|19880.2|19891|19879|8
1744733640000|2025-04-15 16:14:00|19892.9|19880.9|19894.4|19882.4|19894.4|19882.4|19892.9|19880.9|1
1744733650000|2025-04-15 16:14:10|19895.7|19883.7|19893.5|19881.5|19896|19884|19893.5|19881.5|4
1744733660000|2025-04-15 16:14:20|19894.4|19882.4|19894.4|19882.4|19896|19884|19893.2|19881.2|2
1744733670000|2025-04-15 16:14:30|||||||||1
1744733680000|2025-04-15 16:14:40|19893.8|19881.8|19891.9|19879.9|19893.8|19881.8|19889.4|19877.4|4
1744733690000|2025-04-15 16:14:50|19891|19879|19891|19879|19891|19879|19891|19879|0
1744733700000|2025-04-15 16:15:00|19891.9|19879.9|19891.9|19879.9|19891.9|19879.9|19891|19879|1
1744733710000|2025-04-15 16:15:10|19891|19879|19891.9|19879.9|19891.9|19879.9|19891|19879|0
1744733720000|2025-04-15 16:15:20|19891|19879|19891.9|19879.9|19891.9|19879.9|19891|19879|0
1744733730000|2025-04-15 16:15:30|19891|19879|19891|19879|19891|19879|19891|19879|0
1744733740000|2025-04-15 16:15:40|19891.9|19879.9|19890.7|19878.7|19891.9|19879.9|19888.2|19876.2|11
1744733750000|2025-04-15 16:15:50|19891|19879|19893.2|19881.2|19893.5|19881.5|19891|19879|2
1744733760000|2025-04-15 16:16:00|19891.9|19879.9|19889.4|19877.4|19891.9|19879.9|19889.4|19877.4|0
1744733770000|2025-04-15 16:16:10|19889.7|19877.7|19890.7|19878.7|19891|19879|19889.7|19877.7|3
1744733780000|2025-04-15 16:16:20|19891|19879|19888.5|19876.5|19891.9|19879.9|19888.5|19876.5|3
1744733790000|2025-04-15 16:16:30|19888.2|19876.2|19887.8|19875.8|19890.7|19878.7|19886.9|19874.9|11
1744733800000|2025-04-15 16:16:40|19886.9|19874.9|19891|19879|19891|19879|19886.9|19874.9|6
1744733810000|2025-04-15 16:16:50|19889.4|19877.4|19888.5|19876.5|19889.4|19877.4|19887.2|19875.2|2
1744733820000|2025-04-15 16:17:00|19888.2|19876.2|19880.1|19868.1|19888.2|19876.2|19880.1|19868.1|101
1744733830000|2025-04-15 16:17:10|19881|19869|19883.2|19871.2|19884.1|19872.1|19876.6|19864.6|14
1744733840000|2025-04-15 16:17:20|19882.6|19870.6|19884.1|19872.1|19884.1|19872.1|19882.6|19870.6|0
1744733850000|2025-04-15 16:17:30|19882.3|19870.3|19881.3|19869.3|19882.3|19870.3|19878.5|19866.5|23
1744733860000|2025-04-15 16:17:40|19881|19869|19881|19869|19881|19869|19881|19869|0
1744733870000|2025-04-15 16:17:50|19882.6|19870.6|19883.5|19871.5|19883.5|19871.5|19882.6|19870.6|5
1744733880000|2025-04-15 16:18:00|19883.2|19871.2|19880.7|19868.7|19883.2|19871.2|19879.4|19867.4|2
1744733890000|2025-04-15 16:18:10|19879.7|19867.7|19881|19869|19881|19869|19879.7|19867.7|0
1744733900000|2025-04-15 16:18:20|19880.7|19868.7|19878.5|19866.5|19880.7|19868.7|19878.5|19866.5|1
1744733910000|2025-04-15 16:18:30|19876.6|19864.6|19881|19869|19881|19869|19876.6|19864.6|7
1744733920000|2025-04-15 16:18:40|19883.5|19871.5|19883.5|19871.5|19883.5|19871.5|19883.5|19871.5|2
1744733950000|2025-04-15 16:19:10|||||||||1
1744733960000|2025-04-15 16:19:20|19885.7|19873.7|19881|19869|19886.9|19874.9|19881|19869|10
1744733970000|2025-04-15 16:19:30|19881.9|19869.9|19881.9|19869.9|19881.9|19869.9|19881.9|19869.9|1
1744733980000|2025-04-15 16:19:40|19882.2|19870.2|19879.7|19867.7|19882.2|19870.2|19879.7|19867.7|3
1744733990000|2025-04-15 16:19:50|19878.5|19866.5|19881|19869|19881|19869|19878.5|19866.5|2
1744734000000|2025-04-15 16:20:00|19880.7|19868.7|19883.2|19871.2|19883.2|19871.2|19880.7|19868.7|7
1744734010000|2025-04-15 16:20:10|19889.4|19877.4|19889.4|19877.4|19889.4|19877.4|19888.5|19876.5|3
1744734030000|2025-04-15 16:20:30|19888.5|19876.5|19888.5|19876.5|19889.4|19877.4|19888.2|19876.2|0
1744734040000|2025-04-15 16:20:40|19890.3|19878.3|19889.7|19877.7|19890.7|19878.7|19889.4|19877.4|3
1744734050000|2025-04-15 16:20:50|19889.4|19877.4|19889.4|19877.4|19890.7|19878.7|19889.4|19877.4|0
1744734060000|2025-04-15 16:21:00|19888.2|19876.2|19888.5|19876.5|19888.5|19876.5|19888.2|19876.2|1
1744734070000|2025-04-15 16:21:10|19886|19874|19886.9|19874.9|19886.9|19874.9|19886|19874|4
1744734090000|2025-04-15 16:21:30|19888.1|19876.1|19888.5|19876.5|19888.5|19876.5|19888.1|19876.1|1
1744734100000|2025-04-15 16:21:40|19887.5|19875.5|19886.3|19874.3|19887.5|19875.5|19886.3|19874.3|3
1744734110000|2025-04-15 16:21:50|||||||||1
1744734120000|2025-04-15 16:22:00|19886|19874|19880|19868|19886|19874|19880|19868|3
1744734130000|2025-04-15 16:22:10|||||||||3
1744734150000|2025-04-15 16:22:30|||||||||1
1744734160000|2025-04-15 16:22:40|19881.6|19869.6|19878.2|19866.2|19881.6|19869.6|19877.5|19865.5|5
1744734170000|2025-04-15 16:22:50|19877.5|19865.5|19877.5|19865.5|19878.2|19866.2|19876.6|19864.6|6
1744734180000|2025-04-15 16:23:00|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|19877.9|19865.9|1
1744734190000|2025-04-15 16:23:10|19877.5|19865.5|19880|19868|19880|19868|19875.7|19863.7|5
1744734200000|2025-04-15 16:23:20|19880.4|19868.4|19883.2|19871.2|19883.2|19871.2|19880.4|19868.4|3
1744734210000|2025-04-15 16:23:30|19885.4|19873.4|19885.7|19873.7|19885.7|19873.7|19885.4|19873.4|5
1744734220000|2025-04-15 16:23:40|19882.9|19870.9|19882.9|19870.9|19882.9|19870.9|19882.9|19870.9|1
1744734230000|2025-04-15 16:23:50|19883.2|19871.2|19882.9|19870.9|19883.2|19871.2|19882.9|19870.9|0
1744734240000|2025-04-15 16:24:00|19883.2|19871.2|19882.9|19870.9|19884.1|19872.1|19881.6|19869.6|7
1744734250000|2025-04-15 16:24:10|19883.2|19871.2|19884.1|19872.1|19884.1|19872.1|19882.9|19870.9|4
1744734260000|2025-04-15 16:24:20|||||||||1
1744734270000|2025-04-15 16:24:30|19884.8|19872.8|19889.7|19877.7|19889.7|19877.7|19884.8|19872.8|8
1744734280000|2025-04-15 16:24:40|19890|19878|19890|19878|19890|19878|19890|19878|0
1744734290000|2025-04-15 16:24:50|19890.4|19878.4|19890.4|19878.4|19890.4|19878.4|19890.4|19878.4|2
1744734300000|2025-04-15 16:25:00|19891.3|19879.3|19893.2|19881.2|19893.2|19881.2|19890|19878|9
1744734310000|2025-04-15 16:25:10|19894.1|19882.1|19899.1|19887.1|19899.1|19887.1|19894.1|19882.1|4
1744734320000|2025-04-15 16:25:20|19900|19888|19900.4|19888.4|19901.6|19889.6|19900|19888|7
1744734330000|2025-04-15 16:25:30|19900.7|19888.7|19901.6|19889.6|19901.6|19889.6|19899.1|19887.1|3
1744734340000|2025-04-15 16:25:40|||||||||5
1744734350000|2025-04-15 16:25:50|19902.5|19890.5|19899.1|19887.1|19902.5|19890.5|19899.1|19887.1|2
1744734360000|2025-04-15 16:26:00|19897.9|19885.9|19900|19888|19900|19888|19897.5|19885.5|7
1744734370000|2025-04-15 16:26:10|19899.1|19887.1|19899.1|19887.1|19899.1|19887.1|19899.1|19887.1|1
1744734380000|2025-04-15 16:26:20|19897.5|19885.5|19897.9|19885.9|19897.9|19885.9|19897.5|19885.5|2
1744734390000|2025-04-15 16:26:30|19897.8|19885.8|19899.1|19887.1|19899.1|19887.1|19897.5|19885.5|1
1744734400000|2025-04-15 16:26:40|19901.3|19889.3|19901.6|19889.6|19901.6|19889.6|19901.3|19889.3|4
1744734410000|2025-04-15 16:26:50|19901.3|19889.3|19901.6|19889.6|19902.5|19890.5|19901.3|19889.3|4
1744734420000|2025-04-15 16:27:00|19899.7|19887.7|19898.2|19886.2|19900|19888|19897.8|19885.8|16
1744734430000|2025-04-15 16:27:10|19897.5|19885.5|19900|19888|19900|19888|19897.5|19885.5|0
1744734440000|2025-04-15 16:27:20|19901|19889|19900|19888|19901.6|19889.6|19900|19888|0
1744734450000|2025-04-15 16:27:30|19901.6|19889.6|19900.3|19888.3|19901.6|19889.6|19899.7|19887.7|0
1744734460000|2025-04-15 16:27:40|19900|19888|19900|19888|19900|19888|19900|19888|0
1744734470000|2025-04-15 16:27:50|19899.1|19887.1|19899.1|19887.1|19899.1|19887.1|19898.8|19886.8|5
1744734480000|2025-04-15 16:28:00|19898.8|19886.8|19899.1|19887.1|19899.1|19887.1|19898.8|19886.8|0
1744734490000|2025-04-15 16:28:10|19897.5|19885.5|19894.1|19882.1|19897.5|19885.5|19894.1|19882.1|4
1744734520000|2025-04-15 16:28:40|19896.6|19884.6|19896.6|19884.6|19896.6|19884.6|19896.6|19884.6|6
1744734530000|2025-04-15 16:28:50|19896.9|19884.9|19897.5|19885.5|19898.2|19886.2|19896.6|19884.6|17
1744734540000|2025-04-15 16:29:00|19896.6|19884.6|19897.5|19885.5|19899.1|19887.1|19896.6|19884.6|1
1744734550000|2025-04-15 16:29:10|19899.1|19887.1|19896.3|19884.3|19900|19888|19896.3|19884.3|4
1744734560000|2025-04-15 16:29:20|19895|19883|19895|19883|19895|19883|19894.1|19882.1|1
1744734570000|2025-04-15 16:29:30|19895.7|19883.7|19895.7|19883.7|19895.7|19883.7|19895.7|19883.7|0
1744734580000|2025-04-15 16:29:40|19895|19883|19895.3|19883.3|19895.3|19883.3|19895|19883|0
1744734590000|2025-04-15 16:29:50|19895|19883|19895.7|19883.7|19896.9|19884.9|19895|19883|2
1744734600000|2025-04-15 16:30:00|19894.1|19882.1|19894.4|19882.4|19895.7|19883.7|19893.2|19881.2|11
1744734610000|2025-04-15 16:30:10|19894.7|19882.7|19894.4|19882.4|19894.7|19882.7|19894.4|19882.4|0
1744734620000|2025-04-15 16:30:20|19893.2|19881.2|19894.4|19882.4|19894.7|19882.7|19893.2|19881.2|1
1744734630000|2025-04-15 16:30:30|19894.7|19882.7|19891.9|19879.9|19894.7|19882.7|19891.9|19879.9|3
1744734640000|2025-04-15 16:30:40|19891.6|19879.6|19892.2|19880.2|19892.2|19880.2|19889.7|19877.7|5
1744734650000|2025-04-15 16:30:50|19894.4|19882.4|19891.9|19879.9|19894.4|19882.4|19890.7|19878.7|4
1744734660000|2025-04-15 16:31:00|19892.2|19880.2|19892.2|19880.2|19892.2|19880.2|19891.9|19879.9|1
1744734670000|2025-04-15 16:31:10|19890.7|19878.7|19886.6|19874.6|19890.7|19878.7|19886.6|19874.6|14
1744734680000|2025-04-15 16:31:20|19889.1|19877.1|19891.6|19879.6|19892.5|19880.5|19889.1|19877.1|5
1744734700000|2025-04-15 16:31:40|19891.3|19879.3|19890|19878|19891.6|19879.6|19890|19878|4
1744734710000|2025-04-15 16:31:50|19889.1|19877.1|19890|19878|19890|19878|19889.1|19877.1|0
1744734720000|2025-04-15 16:32:00|19889.1|19877.1|19890|19878|19890|19878|19888.8|19876.8|0
1744734750000|2025-04-15 16:32:30|19889.1|19877.1|19889.1|19877.1|19889.1|19877.1|19889.1|19877.1|0
1744734760000|2025-04-15 16:32:40|19890|19878|19890|19878|19890|19878|19890|19878|0
1744734770000|2025-04-15 16:32:50|19891.3|19879.3|19889.1|19877.1|19891.3|19879.3|19889.1|19877.1|1
1744734780000|2025-04-15 16:33:00|19890|19878|19894.1|19882.1|19895|19883|19890|19878|6
1744734790000|2025-04-15 16:33:10|19893.8|19881.8|19893.8|19881.8|19894.1|19882.1|19893.8|19881.8|0
1744734800000|2025-04-15 16:33:20|19894.1|19882.1|19894.1|19882.1|19894.1|19882.1|19894.1|19882.1|1
1744734810000|2025-04-15 16:33:30|19893.8|19881.8|19893.8|19881.8|19894.1|19882.1|19893.8|19881.8|1
1744734840000|2025-04-15 16:34:00|19892.8|19880.8|19892.8|19880.8|19893.8|19881.8|19892.5|19880.5|13
1744734850000|2025-04-15 16:34:10|19891.6|19879.6|19891.6|19879.6|19891.6|19879.6|19891.3|19879.3|3
1744734860000|2025-04-15 16:34:20|19892.8|19880.8|19892.5|19880.5|19892.8|19880.8|19891.6|19879.6|3
1744734870000|2025-04-15 16:34:30|19891.6|19879.6|19891.6|19879.6|19891.6|19879.6|19891.6|19879.6|0
1744734890000|2025-04-15 16:34:50|||||||||1
1744734900000|2025-04-15 16:35:00|19891.3|19879.3|19892.2|19880.2|19893.4|19881.4|19891.3|19879.3|20
1744734910000|2025-04-15 16:35:10|19891.9|19879.9|19892.2|19880.2|19892.2|19880.2|19891.9|19879.9|0
1744734920000|2025-04-15 16:35:20|19891.9|19879.9|19892.2|19880.2|19892.2|19880.2|19891.9|19879.9|3
1744734930000|2025-04-15 16:35:30|19891.3|19879.3|19894.7|19882.7|19894.7|19882.7|19891.3|19879.3|3
1744734940000|2025-04-15 16:35:40|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|1
1744734950000|2025-04-15 16:35:50|19894.7|19882.7|19895.6|19883.6|19895.6|19883.6|19894.7|19882.7|1
1744734960000|2025-04-15 16:36:00|19894.7|19882.7|19895.6|19883.6|19895.6|19883.6|19894.7|19882.7|4
1744734970000|2025-04-15 16:36:10|19894.7|19882.7|19892.2|19880.2|19895.6|19883.6|19892.2|19880.2|3
1744734980000|2025-04-15 16:36:20|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|19889.7|19877.7|6
1744734990000|2025-04-15 16:36:30|19891.9|19879.9|19894.7|19882.7|19895.6|19883.6|19891.9|19879.9|4
1744735000000|2025-04-15 16:36:40|19895.6|19883.6|19894.7|19882.7|19895.6|19883.6|19894.7|19882.7|0
1744735010000|2025-04-15 16:36:50|19895.6|19883.6|19895.6|19883.6|19895.6|19883.6|19894.4|19882.4|0
1744735020000|2025-04-15 16:37:00|19894.7|19882.7|19896|19884|19896|19884|19894.7|19882.7|10
1744735030000|2025-04-15 16:37:10|19895|19883|19895.6|19883.6|19896|19884|19895|19883|2
1744735040000|2025-04-15 16:37:20|19894.7|19882.7|19896.9|19884.9|19896.9|19884.9|19894.7|19882.7|6
1744735050000|2025-04-15 16:37:30|19897.2|19885.2|19896|19884|19897.2|19885.2|19896|19884|3
1744735060000|2025-04-15 16:37:40|19895.6|19883.6|19894.7|19882.7|19895.6|19883.6|19894.7|19882.7|2
1744735070000|2025-04-15 16:37:50|||||||||2
1744735080000|2025-04-15 16:38:00|19895.6|19883.6|19894.7|19882.7|19896.3|19884.3|19894.7|19882.7|9
1744735090000|2025-04-15 16:38:10|19895|19883|19894.7|19882.7|19895|19883|19894.7|19882.7|6
1744735100000|2025-04-15 16:38:20|19895|19883|19895|19883|19895|19883|19895|19883|3
1744735110000|2025-04-15 16:38:30|19896.9|19884.9|19904.4|19892.4|19904.4|19892.4|19896.9|19884.9|7
1744735120000|2025-04-15 16:38:40|19905.3|19893.3|19901|19889|19905.3|19893.3|19900|19888|9
1744735130000|2025-04-15 16:38:50|19901.3|19889.3|19898.8|19886.8|19901.3|19889.3|19898.5|19886.5|15
1744735140000|2025-04-15 16:39:00|19898.5|19886.5|19897.2|19885.2|19898.5|19886.5|19897.2|19885.2|6
1744735150000|2025-04-15 16:39:10|||||||||1
1744735160000|2025-04-15 16:39:20|||||||||4
1744735170000|2025-04-15 16:39:30|19897.5|19885.5|19903.1|19891.1|19903.1|19891.1|19897.5|19885.5|20
1744735180000|2025-04-15 16:39:40|19904.4|19892.4|19904.4|19892.4|19904.4|19892.4|19904.4|19892.4|5
1744735190000|2025-04-15 16:39:50|19902.2|19890.2|19902.2|19890.2|19902.2|19890.2|19902.2|19890.2|4
1744735200000|2025-04-15 16:40:00|19901.9|19889.9|19897.8|19885.8|19902.5|19890.5|19897.5|19885.5|14
1744735210000|2025-04-15 16:40:10|19896.6|19884.6|19896.3|19884.3|19896.6|19884.6|19896.3|19884.3|0
1744735220000|2025-04-15 16:40:20|19898.8|19886.8|19898.8|19886.8|19898.8|19886.8|19898.8|19886.8|4
1744735230000|2025-04-15 16:40:30|19900|19888|19899.1|19887.1|19900|19888|19899.1|19887.1|0
1744735240000|2025-04-15 16:40:40|19900.3|19888.3|19900.3|19888.3|19900.3|19888.3|19899.4|19887.4|9
1744735250000|2025-04-15 16:40:50|19899.4|19887.4|19900.3|19888.3|19900.3|19888.3|19899.4|19887.4|1
1744735260000|2025-04-15 16:41:00|19901.3|19889.3|19901.3|19889.3|19901.3|19889.3|19900.3|19888.3|2
1744735270000|2025-04-15 16:41:10|19902.5|19890.5|19902.5|19890.5|19902.5|19890.5|19902.5|19890.5|1
1744735280000|2025-04-15 16:41:20|19900.7|19888.7|19900|19888|19901.3|19889.3|19900|19888|2
1744735290000|2025-04-15 16:41:30|||||||||1
1744735310000|2025-04-15 16:41:50|||||||||1
1744735320000|2025-04-15 16:42:00|19896.3|19884.3|19893.2|19881.2|19896.3|19884.3|19893.2|19881.2|16
1744735330000|2025-04-15 16:42:10|19892.8|19880.8|19893.8|19881.8|19894.1|19882.1|19892.5|19880.5|3
1744735340000|2025-04-15 16:42:20|19894.1|19882.1|19895.3|19883.3|19896.3|19884.3|19894.1|19882.1|0
1744735350000|2025-04-15 16:42:30|19896.6|19884.6|19896.6|19884.6|19896.6|19884.6|19896.6|19884.6|1
1744735360000|2025-04-15 16:42:40|19896.3|19884.3|19896.3|19884.3|19896.3|19884.3|19896.3|19884.3|0
1744735370000|2025-04-15 16:42:50|19895|19883|19890.3|19878.3|19895|19883|19890.3|19878.3|7
1744735380000|2025-04-15 16:43:00|||||||||9
1744735390000|2025-04-15 16:43:10|||||||||2
1744735400000|2025-04-15 16:43:20|19890|19878|19890.3|19878.3|19890.3|19878.3|19890|19878|2
1744735410000|2025-04-15 16:43:30|19889.7|19877.7|19888.5|19876.5|19890.3|19878.3|19887.8|19875.8|19
1744735420000|2025-04-15 16:43:40|19888.2|19876.2|19886|19874|19888.5|19876.5|19886|19874|3
1744735430000|2025-04-15 16:43:50|19888.5|19876.5|19892.5|19880.5|19892.8|19880.8|19888.5|19876.5|21
1744735440000|2025-04-15 16:44:00|19891.6|19879.6|19891.6|19879.6|19891.6|19879.6|19891.6|19879.6|1
1744735450000|2025-04-15 16:44:10|19890.7|19878.7|19890.7|19878.7|19890.7|19878.7|19890.7|19878.7|0
1744735460000|2025-04-15 16:44:20|19892.8|19880.8|19893.2|19881.2|19893.2|19881.2|19892.8|19880.8|7
1744735480000|2025-04-15 16:44:40|19894.1|19882.1|19894.1|19882.1|19894.1|19882.1|19894.1|19882.1|5
1744735490000|2025-04-15 16:44:50|19893.2|19881.2|19893.2|19881.2|19893.2|19881.2|19893.2|19881.2|1
1744735500000|2025-04-15 16:45:00|19894.1|19882.1|19896.6|19884.6|19896.6|19884.6|19894.1|19882.1|3
1744735510000|2025-04-15 16:45:10|||||||||2
1744735530000|2025-04-15 16:45:30|19895.7|19883.7|19891.9|19879.9|19895.7|19883.7|19891.9|19879.9|3
1744735540000|2025-04-15 16:45:40|19893.2|19881.2|19896.9|19884.9|19897.8|19885.8|19893.2|19881.2|10
1744735560000|2025-04-15 16:46:00|||||||||1
1744735580000|2025-04-15 16:46:20|19896.6|19884.6|19896.9|19884.9|19896.9|19884.9|19896.6|19884.6|0
1744735590000|2025-04-15 16:46:30|19895.3|19883.3|19896.6|19884.6|19896.9|19884.9|19895.3|19883.3|1
1744735600000|2025-04-15 16:46:40|19896.9|19884.9|19896.9|19884.9|19896.9|19884.9|19896.9|19884.9|0
1744735610000|2025-04-15 16:46:50|||||||||1
1744735620000|2025-04-15 16:47:00|19896.6|19884.6|19885.3|19873.3|19896.6|19884.6|19885.3|19873.3|14
1744735630000|2025-04-15 16:47:10|19886.3|19874.3|19881.6|19869.6|19886.3|19874.3|19881.3|19869.3|4
1744735640000|2025-04-15 16:47:20|19881.3|19869.3|19881.9|19869.9|19882.8|19870.8|19881.3|19869.3|1
1744735650000|2025-04-15 16:47:30|19882.8|19870.8|19881.9|19869.9|19882.8|19870.8|19881.9|19869.9|1
1744735660000|2025-04-15 16:47:40|||||||||1
1744735670000|2025-04-15 16:47:50|19881.6|19869.6|19881.6|19869.6|19881.6|19869.6|19881.6|19869.6|19
1744735680000|2025-04-15 16:48:00|19884.1|19872.1|19886.9|19874.9|19886.9|19874.9|19883.7|19871.7|6
1744735690000|2025-04-15 16:48:10|19886.2|19874.2|19886.2|19874.2|19886.2|19874.2|19886.2|19874.2|1
1744735700000|2025-04-15 16:48:20|19887.2|19875.2|19886.2|19874.2|19887.2|19875.2|19886.2|19874.2|1
1744735710000|2025-04-15 16:48:30|19885.3|19873.3|19886.2|19874.2|19886.2|19874.2|19885.3|19873.3|1
1744735720000|2025-04-15 16:48:40|||||||||1
1744735730000|2025-04-15 16:48:50|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|3
1744735740000|2025-04-15 16:49:00|19886.6|19874.6|19886.6|19874.6|19886.6|19874.6|19886.6|19874.6|0
1744735750000|2025-04-15 16:49:10|19886.9|19874.9|19886.6|19874.6|19886.9|19874.9|19886.6|19874.6|1
1744735760000|2025-04-15 16:49:20|19886.9|19874.9|19886.6|19874.6|19886.9|19874.9|19886.6|19874.6|1
1744735770000|2025-04-15 16:49:30|19886.9|19874.9|19886.9|19874.9|19886.9|19874.9|19886.6|19874.6|0
1744735780000|2025-04-15 16:49:40|19887.8|19875.8|19888.5|19876.5|19888.5|19876.5|19887.8|19875.8|5
1744735790000|2025-04-15 16:49:50|19889.4|19877.4|19889.4|19877.4|19889.4|19877.4|19889.4|19877.4|3
1744735800000|2025-04-15 16:50:00|||||||||1
1744735810000|2025-04-15 16:50:10|||||||||11
1744735820000|2025-04-15 16:50:20|19890.3|19878.3|19890.3|19878.3|19890.3|19878.3|19890.3|19878.3|5
1744735830000|2025-04-15 16:50:30|||||||||2
1744735840000|2025-04-15 16:50:40|19891.2|19879.2|19893.7|19881.7|19896.6|19884.6|19891.2|19879.2|23
1744735850000|2025-04-15 16:50:50|19892.8|19880.8|19895.3|19883.3|19896.2|19884.2|19892.8|19880.8|3
1744735860000|2025-04-15 16:51:00|19896.2|19884.2|19894.7|19882.7|19896.2|19884.2|19894.7|19882.7|27
1744735870000|2025-04-15 16:51:10|19893.7|19881.7|19890|19878|19893.7|19881.7|19890|19878|20
1744735880000|2025-04-15 16:51:20|19890.3|19878.3|19887.5|19875.5|19890.3|19878.3|19887.5|19875.5|4
1744735890000|2025-04-15 16:51:30|19890|19878|19892.2|19880.2|19893.1|19881.1|19890|19878|14
1744735900000|2025-04-15 16:51:40|19892.5|19880.5|19894.7|19882.7|19895|19883|19892.2|19880.2|4
1744735910000|2025-04-15 16:51:50|19895.6|19883.6|19895.6|19883.6|19895.9|19883.9|19895.6|19883.6|0
1744735920000|2025-04-15 16:52:00|19894.7|19882.7|19893.7|19881.7|19897.2|19885.2|19893.7|19881.7|4
1744735930000|2025-04-15 16:52:10|19897.2|19885.2|19897.2|19885.2|19897.2|19885.2|19897.2|19885.2|2
1744735940000|2025-04-15 16:52:20|19897.8|19885.8|19899.7|19887.7|19899.7|19887.7|19897.8|19885.8|2
1744735950000|2025-04-15 16:52:30|19898.7|19886.7|19898.1|19886.1|19900.6|19888.6|19898.1|19886.1|5
1744735960000|2025-04-15 16:52:40|19897.2|19885.2|19900.6|19888.6|19900.6|19888.6|19897.2|19885.2|2
1744735970000|2025-04-15 16:52:50|19903.1|19891.1|19905.3|19893.3|19905.3|19893.3|19902.2|19890.2|16
1744735980000|2025-04-15 16:53:00|19903.1|19891.1|19898.1|19886.1|19903.1|19891.1|19898.1|19886.1|9
1744735990000|2025-04-15 16:53:10|19898.7|19886.7|19898.4|19886.4|19898.7|19886.7|19898.1|19886.1|1
1744736000000|2025-04-15 16:53:20|19899.7|19887.7|19897.2|19885.2|19900.6|19888.6|19897.2|19885.2|4
1744736010000|2025-04-15 16:53:30|||||||||9
1744736030000|2025-04-15 16:53:50|19894.7|19882.7|19894.7|19882.7|19894.7|19882.7|19894.7|19882.7|1
1744736040000|2025-04-15 16:54:00|19895.6|19883.6|19890.3|19878.3|19895.6|19883.6|19890|19878|14
1744736050000|2025-04-15 16:54:10|19891.2|19879.2|19891.2|19879.2|19891.2|19879.2|19891.2|19879.2|0
1744736060000|2025-04-15 16:54:20|19889.7|19877.7|19890|19878|19890|19878|19888.7|19876.7|0
1744736070000|2025-04-15 16:54:30|19890.3|19878.3|19888.7|19876.7|19890.3|19878.3|19888.7|19876.7|0
1744736080000|2025-04-15 16:54:40|19889|19877|19888.7|19876.7|19889|19877|19888.7|19876.7|0
1744736090000|2025-04-15 16:54:50|19890.3|19878.3|19889|19877|19890.3|19878.3|19889|19877|0
1744736100000|2025-04-15 16:55:00|19890.3|19878.3|19891.2|19879.2|19891.2|19879.2|19889|19877|2
1744736110000|2025-04-15 16:55:10|19888.7|19876.7|19888.7|19876.7|19889|19877|19888.7|19876.7|0
1744736120000|2025-04-15 16:55:20|19887.8|19875.8|19887.8|19875.8|19887.8|19875.8|19887.8|19875.8|1
1744736130000|2025-04-15 16:55:30|19890.3|19878.3|19890.3|19878.3|19890.3|19878.3|19890.3|19878.3|2
1744736140000|2025-04-15 16:55:40|19890.6|19878.6|19891.2|19879.2|19892.2|19880.2|19889.7|19877.7|2
1744736150000|2025-04-15 16:55:50|19890.3|19878.3|19889.7|19877.7|19891.2|19879.2|19889.7|19877.7|0
1744736160000|2025-04-15 16:56:00|19890.6|19878.6|19890.6|19878.6|19891.2|19879.2|19890.6|19878.6|7
1744736170000|2025-04-15 16:56:10|19890.9|19878.9|19890.9|19878.9|19891.2|19879.2|19890|19878|1
1744736180000|2025-04-15 16:56:20|19891.2|19879.2|19891.2|19879.2|19891.2|19879.2|19891.2|19879.2|0
1744736190000|2025-04-15 16:56:30|19890.9|19878.9|19888.7|19876.7|19891.2|19879.2|19888.7|19876.7|8
1744736200000|2025-04-15 16:56:40|19889.6|19877.6|19889.6|19877.6|19889.6|19877.6|19888.7|19876.7|0
1744736210000|2025-04-15 16:56:50|19887.1|19875.1|19886.8|19874.8|19887.1|19875.1|19886.8|19874.8|1
1744736220000|2025-04-15 16:57:00|19887.1|19875.1|19882.1|19870.1|19887.1|19875.1|19882.1|19870.1|9
1744736230000|2025-04-15 16:57:10|19883.1|19871.1|19882.1|19870.1|19883.1|19871.1|19882.1|19870.1|5
1744736240000|2025-04-15 16:57:20|19883.1|19871.1|19883.1|19871.1|19883.1|19871.1|19883.1|19871.1|2
1744736250000|2025-04-15 16:57:30|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19880.6|19868.6|1
1744736260000|2025-04-15 16:57:40|19881.2|19869.2|19881.2|19869.2|19882.1|19870.1|19881.2|19869.2|1
1744736270000|2025-04-15 16:57:50|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|0
1744736290000|2025-04-15 16:58:10|19883.1|19871.1|19883.1|19871.1|19883.4|19871.4|19883.1|19871.1|3
1744736300000|2025-04-15 16:58:20|19883.4|19871.4|19883.4|19871.4|19883.4|19871.4|19883.1|19871.1|2
1744736310000|2025-04-15 16:58:30|19883.1|19871.1|19881.8|19869.8|19883.1|19871.1|19881.8|19869.8|1
1744736340000|2025-04-15 16:59:00|19883.1|19871.1|19883.4|19871.4|19883.4|19871.4|19882.1|19870.1|2
1744736360000|2025-04-15 16:59:20|||||||||1
1744736370000|2025-04-15 16:59:30|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|0
1744736380000|2025-04-15 16:59:40|19881.8|19869.8|19879.6|19867.6|19881.8|19869.8|19879.6|19867.6|1
1744736390000|2025-04-15 16:59:50|19880.9|19868.9|19879.6|19867.6|19880.9|19868.9|19879.6|19867.6|5
1744736400000|2025-04-15 17:00:00|19882.1|19870.1|19882.5|19870.5|19882.5|19870.5|19881.2|19869.2|4
1744736410000|2025-04-15 17:00:10|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|0
1744736420000|2025-04-15 17:00:20|19879.6|19867.6|19880.6|19868.6|19880.6|19868.6|19879.3|19867.3|13
1744736430000|2025-04-15 17:00:30|19879.6|19867.6|19879.3|19867.3|19879.6|19867.6|19879|19867|2
1744736460000|2025-04-15 17:01:00|19877.5|19865.5|19877.1|19865.1|19878.1|19866.1|19876.8|19864.8|5
1744736470000|2025-04-15 17:01:10|19877.5|19865.5|19877.1|19865.1|19877.5|19865.5|19877.1|19865.1|2
1744736480000|2025-04-15 17:01:20|19876.8|19864.8|19879.6|19867.6|19879.6|19867.6|19876.8|19864.8|8
1744736490000|2025-04-15 17:01:30|19879.3|19867.3|19879.6|19867.6|19880.6|19868.6|19879.3|19867.3|1
1744736500000|2025-04-15 17:01:40|19879.3|19867.3|19879.3|19867.3|19879.3|19867.3|19879.3|19867.3|0
1744736510000|2025-04-15 17:01:50|19879.6|19867.6|19879.3|19867.3|19879.6|19867.6|19879.3|19867.3|3
1744736520000|2025-04-15 17:02:00|19878.1|19866.1|19878.1|19866.1|19878.1|19866.1|19876.8|19864.8|7
1744736530000|2025-04-15 17:02:10|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|19877.1|19865.1|1
1744736550000|2025-04-15 17:02:30|||||||||1
1744736560000|2025-04-15 17:02:40|19877.5|19865.5|19879.6|19867.6|19879.6|19867.6|19877.5|19865.5|4
1744736570000|2025-04-15 17:02:50|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|19876.8|19864.8|14
1744736580000|2025-04-15 17:03:00|19877.7|19865.7|19873.1|19861.1|19877.7|19865.7|19870.6|19858.6|36
1744736590000|2025-04-15 17:03:10|19872.7|19860.7|19874|19862|19874.3|19862.3|19872.7|19860.7|0
1744736600000|2025-04-15 17:03:20|19874.3|19862.3|19879|19867|19879|19867|19874|19862|7
1744736610000|2025-04-15 17:03:30|19880.6|19868.6|19884.3|19872.3|19884.3|19872.3|19878.1|19866.1|10
1744736620000|2025-04-15 17:03:40|19884|19872|19884|19872|19884.6|19872.6|19883.1|19871.1|8
1744736630000|2025-04-15 17:03:50|||||||||1
1744736660000|2025-04-15 17:04:20|19883.7|19871.7|19884|19872|19884|19872|19883.7|19871.7|2
1744736680000|2025-04-15 17:04:40|||||||||1
1744736690000|2025-04-15 17:04:50|||||||||4
1744736700000|2025-04-15 17:05:00|19883.3|19871.3|19881.5|19869.5|19883.3|19871.3|19881.5|19869.5|3
1744736720000|2025-04-15 17:05:20|19882.7|19870.7|19882.7|19870.7|19882.7|19870.7|19882.7|19870.7|3
1744736730000|2025-04-15 17:05:30|19882.4|19870.4|19881.5|19869.5|19882.4|19870.4|19881.5|19869.5|4
1744736740000|2025-04-15 17:05:40|19883.7|19871.7|19891.2|19879.2|19891.2|19879.2|19883.7|19871.7|18
1744736750000|2025-04-15 17:05:50|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|0
1744736760000|2025-04-15 17:06:00|19889.3|19877.3|19889|19877|19889.3|19877.3|19889|19877|5
1744736770000|2025-04-15 17:06:10|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|1
1744736790000|2025-04-15 17:06:30|||||||||3
1744736800000|2025-04-15 17:06:40|||||||||1
1744736810000|2025-04-15 17:06:50|19889.3|19877.3|19889|19877|19889.3|19877.3|19888.6|19876.6|5
1744736820000|2025-04-15 17:07:00|19887.4|19875.4|19885.5|19873.5|19887.4|19875.4|19885.2|19873.2|7
1744736840000|2025-04-15 17:07:20|19886.8|19874.8|19886.8|19874.8|19886.8|19874.8|19886.8|19874.8|0
1744736860000|2025-04-15 17:07:40|19886.1|19874.1|19884.6|19872.6|19886.1|19874.1|19883|19871|3
1744736870000|2025-04-15 17:07:50|19883.7|19871.7|19883.4|19871.4|19884.6|19872.6|19883.4|19871.4|3
1744736880000|2025-04-15 17:08:00|19884.3|19872.3|19883|19871|19884.3|19872.3|19883|19871|0
1744736890000|2025-04-15 17:08:10|19882.1|19870.1|19882.1|19870.1|19882.1|19870.1|19881.8|19869.8|2
1744736900000|2025-04-15 17:08:20|19881.2|19869.2|19880.5|19868.5|19881.2|19869.2|19879.6|19867.6|6
1744736910000|2025-04-15 17:08:30|19879.6|19867.6|19880.5|19868.5|19880.5|19868.5|19879.6|19867.6|1
1744736920000|2025-04-15 17:08:40|19882.4|19870.4|19884.6|19872.6|19884.6|19872.6|19882.1|19870.1|3
1744736930000|2025-04-15 17:08:50|19884.3|19872.3|19883.4|19871.4|19884.6|19872.6|19883|19871|1
1744736940000|2025-04-15 17:09:00|19883|19871|19882.1|19870.1|19883|19871|19882.1|19870.1|4
1744736950000|2025-04-15 17:09:10|19881.8|19869.8|19881.8|19869.8|19881.8|19869.8|19881.8|19869.8|5
1744736960000|2025-04-15 17:09:20|19882.1|19870.1|19881.2|19869.2|19882.1|19870.1|19881.2|19869.2|1
1744736970000|2025-04-15 17:09:30|19880.3|19868.3|19882.1|19870.1|19882.1|19870.1|19880.3|19868.3|3
1744736980000|2025-04-15 17:09:40|19883.7|19871.7|19885.5|19873.5|19885.5|19873.5|19883.7|19871.7|6
1744736990000|2025-04-15 17:09:50|19884.6|19872.6|19879.6|19867.6|19884.6|19872.6|19879.6|19867.6|6
1744737000000|2025-04-15 17:10:00|19880.5|19868.5|19881.5|19869.5|19882.1|19870.1|19880.5|19868.5|4
1744737010000|2025-04-15 17:10:10|19882.1|19870.1|19881.2|19869.2|19885.5|19873.5|19881.2|19869.2|13
1744737020000|2025-04-15 17:10:20|19880.9|19868.9|19880.5|19868.5|19880.9|19868.9|19880.5|19868.5|1
1744737030000|2025-04-15 17:10:30|19879.6|19867.6|19878.4|19866.4|19879.6|19867.6|19878.4|19866.4|1
1744737040000|2025-04-15 17:10:40|19878.7|19866.7|19882.1|19870.1|19882.1|19870.1|19878.7|19866.7|5
1744737050000|2025-04-15 17:10:50|19880.5|19868.5|19880.5|19868.5|19881.2|19869.2|19880.5|19868.5|15
1744737060000|2025-04-15 17:11:00|19880.9|19868.9|19879.6|19867.6|19880.9|19868.9|19879.6|19867.6|0
1744737070000|2025-04-15 17:11:10|19882.1|19870.1|19882.1|19870.1|19883|19871|19882.1|19870.1|5
1744737080000|2025-04-15 17:11:20|19881.8|19869.8|19882.4|19870.4|19883|19871|19881.8|19869.8|2
1744737090000|2025-04-15 17:11:30|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|19881.2|19869.2|3
1744737100000|2025-04-15 17:11:40|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|19879.9|19867.9|10
1744737120000|2025-04-15 17:12:00|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19879.3|19867.3|3
1744737160000|2025-04-15 17:12:40|19880.5|19868.5|19880.5|19868.5|19880.5|19868.5|19880.5|19868.5|11
1744737170000|2025-04-15 17:12:50|19881.2|19869.2|19882.1|19870.1|19883|19871|19881.2|19869.2|2
1744737180000|2025-04-15 17:13:00|19881.8|19869.8|19881.8|19869.8|19882.1|19870.1|19881.8|19869.8|0
1744737200000|2025-04-15 17:13:20|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19878.7|19866.7|19
1744737210000|2025-04-15 17:13:30|19878.7|19866.7|19879.6|19867.6|19879.6|19867.6|19878.3|19866.3|3
1744737220000|2025-04-15 17:13:40|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|2
1744737230000|2025-04-15 17:13:50|19878.3|19866.3|19878.3|19866.3|19878.3|19866.3|19878.3|19866.3|0
1744737240000|2025-04-15 17:14:00|19878.7|19866.7|19878.3|19866.3|19878.7|19866.7|19878.3|19866.3|0
1744737250000|2025-04-15 17:14:10|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|19878.7|19866.7|0
1744737260000|2025-04-15 17:14:20|19879|19867|19880.8|19868.8|19880.8|19868.8|19879|19867|4
1744737270000|2025-04-15 17:14:30|19879.9|19867.9|19877.1|19865.1|19879.9|19867.9|19877.1|19865.1|2
1744737280000|2025-04-15 17:14:40|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|19879.6|19867.6|1
1744737290000|2025-04-15 17:14:50|19880.8|19868.8|19880.5|19868.5|19880.8|19868.8|19880.5|19868.5|1
1744737300000|2025-04-15 17:15:00|19881.8|19869.8|19881.8|19869.8|19881.8|19869.8|19881.8|19869.8|1
1744737310000|2025-04-15 17:15:10|19880.8|19868.8|19881.8|19869.8|19881.8|19869.8|19880.8|19868.8|1
1744737320000|2025-04-15 17:15:20|19882.1|19870.1|19881.8|19869.8|19882.1|19870.1|19881.8|19869.8|0
1744737330000|2025-04-15 17:15:30|19882.1|19870.1|19886.4|19874.4|19886.4|19874.4|19881.8|19869.8|25
1744737340000|2025-04-15 17:15:40|||||||||1
1744737350000|2025-04-15 17:15:50|19888|19876|19888|19876|19888|19876|19888|19876|3
1744737360000|2025-04-15 17:16:00|19887.7|19875.7|19890.2|19878.2|19890.2|19878.2|19884.6|19872.6|16
1744737370000|2025-04-15 17:16:10|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|19889.9|19877.9|1
1744737380000|2025-04-15 17:16:20|19890.2|19878.2|19890.2|19878.2|19890.2|19878.2|19890.2|19878.2|1
1744737390000|2025-04-15 17:16:30|19889.9|19877.9|19890.2|19878.2|19891.1|19879.1|19888.9|19876.9|3
1744737400000|2025-04-15 17:16:40|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|19891.1|19879.1|6
1744737410000|2025-04-15 17:16:50|||||||||2
1744737420000|2025-04-15 17:17:00|19897.4|19885.4|19898.9|19886.9|19898.9|19886.9|19897.4|19885.4|10
1744737430000|2025-04-15 17:17:10|19899.9|19887.9|19901.1|19889.1|19901.1|19889.1|19898.9|19886.9|1
1744737440000|2025-04-15 17:17:20|19900.2|19888.2|19900.2|19888.2|19901.1|19889.1|19900.2|19888.2|3
1744737460000|2025-04-15 17:17:40|19899.3|19887.3|19898.9|19886.9|19899.3|19887.3|19898.9|19886.9|1
1744737470000|2025-04-15 17:17:50|19898.6|19886.6|19898.9|19886.9|19898.9|19886.9|19898.6|19886.6|0
1744737480000|2025-04-15 17:18:00|19898.6|19886.6|19898.9|19886.9|19898.9|19886.9|19898.6|19886.6|2
1744737490000|2025-04-15 17:18:10|19899.3|19887.3|19900.2|19888.2|19900.2|19888.2|19899.3|19887.3|0
1744737500000|2025-04-15 17:18:20|19900.5|19888.5|19899.9|19887.9|19900.5|19888.5|19899.9|19887.9|0
1744737510000|2025-04-15 17:18:30|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|19901.1|19889.1|0
1744737520000|2025-04-15 17:18:40|19902.7|19890.7|19902.7|19890.7|19902.7|19890.7|19901.8|19889.8|0
1744737530000|2025-04-15 17:18:50|19901.8|19889.8|19901.4|19889.4|19906.1|19894.1|19901.4|19889.4|12
1744737540000|2025-04-15 17:19:00|19902.4|19890.4|19902.4|19890.4|19902.4|19890.4|19902.4|19890.4|1
1744737550000|2025-04-15 17:19:10|19902.7|19890.7|19901.4|19889.4|19902.7|19890.7|19901.4|19889.4|0
1744737560000|2025-04-15 17:19:20|19901.1|19889.1|19895.5|19883.5|19901.4|19889.4|19894.9|19882.9|4
1744737570000|2025-04-15 17:19:30|19896.4|19884.4|19893.9|19881.9|19896.4|19884.4|19893.9|19881.9|0
1744737580000|2025-04-15 17:19:40|19893|19881|19893|19881|19893.9|19881.9|19893|19881|0
1744737590000|2025-04-15 17:19:50|19892.7|19880.7|19893.9|19881.9|19893.9|19881.9|19892.7|19880.7|0
1744737640000|2025-04-15 17:20:40|19894.2|19882.2|19899.9|19887.9|19899.9|19887.9|19893.9|19881.9|17
1744737650000|2025-04-15 17:20:50|19900.2|19888.2|19900.2|19888.2|19900.2|19888.2|19900.2|19888.2|1
1744737660000|2025-04-15 17:21:00|19901.1|19889.1|19900.2|19888.2|19901.4|19889.4|19900.2|19888.2|4
1744737670000|2025-04-15 17:21:10|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|0
1744737680000|2025-04-15 17:21:20|19903.9|19891.9|19904.8|19892.8|19904.8|19892.8|19903.9|19891.9|1
1744737690000|2025-04-15 17:21:30|19905.8|19893.8|19902.3|19890.3|19906.1|19894.1|19902.3|19890.3|3
1744737700000|2025-04-15 17:21:40|19901.4|19889.4|19901.4|19889.4|19903.9|19891.9|19901.4|19889.4|7
1744737710000|2025-04-15 17:21:50|19902.3|19890.3|19903.6|19891.6|19903.9|19891.9|19902.3|19890.3|0
1744737720000|2025-04-15 17:22:00|19902.7|19890.7|19901.4|19889.4|19902.7|19890.7|19901.4|19889.4|2
1744737740000|2025-04-15 17:22:20|19899.8|19887.8|19899.8|19887.8|19900.5|19888.5|19897.3|19885.3|7
1744737750000|2025-04-15 17:22:30|19898.9|19886.9|19899.8|19887.8|19899.8|19887.8|19898.9|19886.9|0
1744737760000|2025-04-15 17:22:40|19901.4|19889.4|19901.4|19889.4|19901.4|19889.4|19899.8|19887.8|3
1744737770000|2025-04-15 17:22:50|19902.3|19890.3|19902.3|19890.3|19903.3|19891.3|19902.3|19890.3|2
1744737780000|2025-04-15 17:23:00|19901.4|19889.4|19899.8|19887.8|19901.4|19889.4|19899.8|19887.8|3
1744737790000|2025-04-15 17:23:10|19898.9|19886.9|19898.9|19886.9|19898.9|19886.9|19898.9|19886.9|1
1744737800000|2025-04-15 17:23:20|19898|19886|19897.3|19885.3|19898|19886|19897.3|19885.3|3
1744737810000|2025-04-15 17:23:30|19898|19886|19897.3|19885.3|19898|19886|19897.3|19885.3|0
1744737820000|2025-04-15 17:23:40|19897.7|19885.7|19897.7|19885.7|19897.7|19885.7|19897.7|19885.7|0
1744737830000|2025-04-15 17:23:50|19897.3|19885.3|19897.3|19885.3|19897.3|19885.3|19897.3|19885.3|0
1744737840000|2025-04-15 17:24:00|19897.7|19885.7|19897.3|19885.3|19897.7|19885.7|19897.3|19885.3|0
1744737850000|2025-04-15 17:24:10|19896.4|19884.4|19902.3|19890.3|19903|19891|19896.4|19884.4|5
1744737860000|2025-04-15 17:24:20|19903|19891|19902.3|19890.3|19903|19891|19901.4|19889.4|0
1744737870000|2025-04-15 17:24:30|19903|19891|19903.9|19891.9|19903.9|19891.9|19902.3|19890.3|2
1744737880000|2025-04-15 17:24:40|19904.8|19892.8|19906.1|19894.1|19906.1|19894.1|19904.8|19892.8|1
1744737890000|2025-04-15 17:24:50|||||||||2
1744737900000|2025-04-15 17:25:00|19906.4|19894.4|19907.3|19895.3|19907.3|19895.3|19906.1|19894.1|3
1744737920000|2025-04-15 17:25:20|19903.9|19891.9|19903.9|19891.9|19904.8|19892.8|19903.9|19891.9|8
1744737930000|2025-04-15 17:25:30|19904.8|19892.8|19904.8|19892.8|19904.8|19892.8|19904.8|19892.8|0
1744737950000|2025-04-15 17:25:50|19905.5|19893.5|19906.1|19894.1|19907|19895|19903.9|19891.9|16
1744737960000|2025-04-15 17:26:00|19905.2|19893.2|19907.3|19895.3|19907.3|19895.3|19904.8|19892.8|7
1744737970000|2025-04-15 17:26:10|19907.7|19895.7|19908.6|19896.6|19908.6|19896.6|19907.7|19895.7|1
1744737980000|2025-04-15 17:26:20|19907.7|19895.7|19907.3|19895.3|19907.7|19895.7|19906.4|19894.4|1
1744737990000|2025-04-15 17:26:30|19908.3|19896.3|19903.9|19891.9|19908.6|19896.6|19903.9|19891.9|7
1744738000000|2025-04-15 17:26:40|19904.8|19892.8|19906.4|19894.4|19906.4|19894.4|19902.3|19890.3|7
1744738010000|2025-04-15 17:26:50|19905.5|19893.5|19907.3|19895.3|19907.3|19895.3|19904.8|19892.8|1
1744738020000|2025-04-15 17:27:00|19905.5|19893.5|19905.5|19893.5|19905.5|19893.5|19905.2|19893.2|1
1744738030000|2025-04-15 17:27:10|19905.2|19893.2|19907.3|19895.3|19907.3|19895.3|19905.2|19893.2|3
1744738040000|2025-04-15 17:27:20|19907.7|19895.7|19907.3|19895.3|19907.7|19895.7|19906.4|19894.4|2
1744738050000|2025-04-15 17:27:30|19907.7|19895.7|19908.9|19896.9|19909.8|19897.8|19907.7|19895.7|0
1744738060000|2025-04-15 17:27:40|19909.8|19897.8|19909.8|19897.8|19909.8|19897.8|19908.9|19896.9|2
1744738070000|2025-04-15 17:27:50|19910.8|19898.8|19908.9|19896.9|19910.8|19898.8|19908.9|19896.9|1
1744738080000|2025-04-15 17:28:00|19907.3|19895.3|19905.8|19893.8|19907.3|19895.3|19905.8|19893.8|5
1744738090000|2025-04-15 17:28:10|19905.4|19893.4|19905.8|19893.8|19906.7|19894.7|19904.2|19892.2|7
1744738100000|2025-04-15 17:28:20|19904.8|19892.8|19906.7|19894.7|19906.7|19894.7|19904.8|19892.8|0
1744738110000|2025-04-15 17:28:30|19907|19895|19906.7|19894.7|19907|19895|19905.8|19893.8|0
1744738120000|2025-04-15 17:28:40|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|19905.8|19893.8|0
1744738130000|2025-04-15 17:28:50|19906.7|19894.7|19905.8|19893.8|19906.7|19894.7|19905.8|19893.8|0
1744738140000|2025-04-15 17:29:00|19907|19895|19907|19895|19907|19895|19906.7|19894.7|4
1744738150000|2025-04-15 17:29:10|19909.2|19897.2|19909.5|19897.5|19909.5|19897.5|19909.2|19897.2|4
1744738160000|2025-04-15 17:29:20|19909.8|19897.8|19906.7|19894.7|19909.8|19897.8|19906.7|19894.7|3
1744738200000|2025-04-15 17:30:00|19907|19895|19910.7|19898.7|19910.7|19898.7|19907|19895|5
1744738210000|2025-04-15 17:30:10|19910.4|19898.4|19914.2|19902.2|19914.2|19902.2|19910.4|19898.4|22
1744738220000|2025-04-15 17:30:20|19912.3|19900.3|19915.4|19903.4|19915.4|19903.4|19910.7|19898.7|11
1744738230000|2025-04-15 17:30:30|||||||||3
1744738240000|2025-04-15 17:30:40|19917.9|19905.9|19917.9|19905.9|19917.9|19905.9|19917.9|19905.9|2
1744738250000|2025-04-15 17:30:50|19916.7|19904.7|19920.1|19908.1|19920.4|19908.4|19916.7|19904.7|11
1744738260000|2025-04-15 17:31:00|19918.8|19906.8|19917.6|19905.6|19918.8|19906.8|19917.6|19905.6|2
1744738280000|2025-04-15 17:31:20|19917.9|19905.9|19917.6|19905.6|19919.2|19907.2|19917.6|19905.6|1
1744738320000|2025-04-15 17:32:00|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|4
1744738330000|2025-04-15 17:32:10|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|19920.4|19908.4|2
1744738340000|2025-04-15 17:32:20|19920.1|19908.1|19920.1|19908.1|19921.7|19909.7|19920.1|19908.1|2
1744738350000|2025-04-15 17:32:30|19917.6|19905.6|19917.6|19905.6|19918.5|19906.5|19917.6|19905.6|4
1744738360000|2025-04-15 17:32:40|19918.5|19906.5|19918.5|19906.5|19918.8|19906.8|19918.5|19906.5|0
1744738370000|2025-04-15 17:32:50|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|19918.8|19906.8|0
1744738380000|2025-04-15 17:33:00|||||||||1
1744738390000|2025-04-15 17:33:10|19919.8|19907.8|19917.9|19905.9|19919.8|19907.8|19916|19904|11
1744738400000|2025-04-15 17:33:20|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|5
1744738410000|2025-04-15 17:33:30|19918.5|19906.5|19918.5|19906.5|19918.5|19906.5|19918.5|19906.5|7
1744738420000|2025-04-15 17:33:40|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|19917.6|19905.6|0
1744738430000|2025-04-15 17:33:50|19918.5|19906.5|19918.5|19906.5|19918.5|19906.5|19918.5|19906.5|2
1744738440000|2025-04-15 17:34:00|19919.4|19907.4|19919.8|19907.8|19919.8|19907.8|19919.4|19907.4|3
1744738450000|2025-04-15 17:34:10|||||||||2
1744738460000|2025-04-15 17:34:20|19918.8|19906.8|19917.6|19905.6|19918.8|19906.8|19917|19905|3
1744738470000|2025-04-15 17:34:30|19916.7|19904.7|19917.6|19905.6|19917.6|19905.6|19916.3|19904.3|1
1744738480000|2025-04-15 17:34:40|19917.3|19905.3|19917.3|19905.3|19917.3|19905.3|19917.3|19905.3|1
1744738490000|2025-04-15 17:34:50|19917.6|19905.6|19917.3|19905.3|19917.6|19905.6|19917.3|19905.3|0
1744738500000|2025-04-15 17:35:00|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|19915.1|19903.1|12
1744738510000|2025-04-15 17:35:10|19914.2|19902.2|19913.2|19901.2|19914.2|19902.2|19912.9|19900.9|2
1744738520000|2025-04-15 17:35:20|19912.9|19900.9|19912.9|19900.9|19913.2|19901.2|19912.9|19900.9|1
1744738530000|2025-04-15 17:35:30|||||||||1
1744738560000|2025-04-15 17:36:00|19915.4|19903.4|19913.8|19901.8|19916|19904|19913.8|19901.8|10
1744738570000|2025-04-15 17:36:10|19914.8|19902.8|19910.1|19898.1|19914.8|19902.8|19910.1|19898.1|13
1744738580000|2025-04-15 17:36:20|19911|19899|19910.1|19898.1|19911|19899|19910.1|19898.1|1
1744738590000|2025-04-15 17:36:30|19911.3|19899.3|19910.1|19898.1|19912.3|19900.3|19909.2|19897.2|1
1744738600000|2025-04-15 17:36:40|19911|19899|19911|19899|19911.3|19899.3|19911|19899|1
1744738610000|2025-04-15 17:36:50|19911.3|19899.3|19915.1|19903.1|19915.1|19903.1|19911|19899|6
1744738620000|2025-04-15 17:37:00|19914.8|19902.8|19915.4|19903.4|19915.4|19903.4|19914.8|19902.8|2
1744738630000|2025-04-15 17:37:10|19915.1|19903.1|19915.4|19903.4|19915.4|19903.4|19915.1|19903.1|0
1744738640000|2025-04-15 17:37:20|19916.3|19904.3|19916.3|19904.3|19916.3|19904.3|19915.1|19903.1|1
1744738650000|2025-04-15 17:37:30|19915.4|19903.4|19916.3|19904.3|19916.3|19904.3|19915.4|19903.4|2
1744738680000|2025-04-15 17:38:00|19917.3|19905.3|19917.3|19905.3|19918.2|19906.2|19917.3|19905.3|11
1744738690000|2025-04-15 17:38:10|19914.8|19902.8|19915.1|19903.1|19918.5|19906.5|19914.8|19902.8|13
1744738700000|2025-04-15 17:38:20|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|9
1744738710000|2025-04-15 17:38:30|||||||||2
1744738720000|2025-04-15 17:38:40|19912.9|19900.9|19914.1|19902.1|19914.1|19902.1|19912.9|19900.9|2
1744738730000|2025-04-15 17:38:50|19913.2|19901.2|19912.9|19900.9|19914.1|19902.1|19912.9|19900.9|1
1744738740000|2025-04-15 17:39:00|||||||||5
1744738750000|2025-04-15 17:39:10|19912.6|19900.6|19912.6|19900.6|19912.6|19900.6|19912.6|19900.6|0
1744738760000|2025-04-15 17:39:20|19912.9|19900.9|19918.5|19906.5|19918.5|19906.5|19912.9|19900.9|8
1744738770000|2025-04-15 17:39:30|||||||||2
1744738780000|2025-04-15 17:39:40|19919.4|19907.4|19919.4|19907.4|19919.4|19907.4|19919.4|19907.4|5
1744738790000|2025-04-15 17:39:50|19919.7|19907.7|19920.7|19908.7|19920.7|19908.7|19919.7|19907.7|1
1744738810000|2025-04-15 17:40:10|19920.3|19908.3|19920.3|19908.3|19920.3|19908.3|19920.3|19908.3|0
1744738820000|2025-04-15 17:40:20|19919.4|19907.4|19919.4|19907.4|19919.4|19907.4|19919.4|19907.4|7
1744738830000|2025-04-15 17:40:30|19919.1|19907.1|19919.1|19907.1|19919.4|19907.4|19919.1|19907.1|0
1744738840000|2025-04-15 17:40:40|19919.4|19907.4|19920.3|19908.3|19920.3|19908.3|19919.4|19907.4|0
1744738860000|2025-04-15 17:41:00|19920.7|19908.7|19919.4|19907.4|19920.7|19908.7|19919.1|19907.1|3
1744738870000|2025-04-15 17:41:10|19919.7|19907.7|19919.7|19907.7|19919.7|19907.7|19919.7|19907.7|1
1744738880000|2025-04-15 17:41:20|19919.4|19907.4|19921|19909|19925.1|19913.1|19919.4|19907.4|47
1744738890000|2025-04-15 17:41:30|19920.1|19908.1|19917.9|19905.9|19920.1|19908.1|19917.9|19905.9|4
1744738900000|2025-04-15 17:41:40|19915.7|19903.7|19914.1|19902.1|19915.7|19903.7|19913.2|19901.2|14
1744738910000|2025-04-15 17:41:50|19914.5|19902.5|19915.7|19903.7|19915.7|19903.7|19914.5|19902.5|0
1744738920000|2025-04-15 17:42:00|19916.6|19904.6|19915.7|19903.7|19917.9|19905.9|19915.4|19903.4|6
1744738930000|2025-04-15 17:42:10|19915.4|19903.4|19914.1|19902.1|19915.4|19903.4|19914.1|19902.1|0
1744738940000|2025-04-15 17:42:20|19914.5|19902.5|19915.4|19903.4|19915.7|19903.7|19914.5|19902.5|0
1744738950000|2025-04-15 17:42:30|19916.6|19904.6|19915.7|19903.7|19917.9|19905.9|19915.7|19903.7|5
1744738960000|2025-04-15 17:42:40|19915.4|19903.4|19914.5|19902.5|19915.7|19903.7|19914.5|19902.5|2
1744738970000|2025-04-15 17:42:50|19913.5|19901.5|19915.4|19903.4|19915.4|19903.4|19913.5|19901.5|4
1744738980000|2025-04-15 17:43:00|19916.6|19904.6|19916.6|19904.6|19916.6|19904.6|19916.6|19904.6|3
1744738990000|2025-04-15 17:43:10|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|19915.4|19903.4|2
1744739000000|2025-04-15 17:43:20|19916.6|19904.6|19916.6|19904.6|19917|19905|19916.6|19904.6|0
1744739010000|2025-04-15 17:43:30|19916.3|19904.3|19916.6|19904.6|19916.6|19904.6|19915.4|19903.4|2
1744739020000|2025-04-15 17:43:40|19918.2|19906.2|19920.7|19908.7|19920.7|19908.7|19917.9|19905.9|5
1744739030000|2025-04-15 17:43:50|19920.4|19908.4|19925.1|19913.1|19925.1|19913.1|19920.4|19908.4|19
1744739040000|2025-04-15 17:44:00|19925.4|19913.4|19927.2|19915.2|19927.2|19915.2|19925.4|19913.4|3
1744739050000|2025-04-15 17:44:10|19925.4|19913.4|19926.3|19914.3|19926.3|19914.3|19925.4|19913.4|12
1744739060000|2025-04-15 17:44:20|19925.4|19913.4|19925.4|19913.4|19926|19914|19925.1|19913.1|1
1744739080000|2025-04-15 17:44:40|19926.3|19914.3|19927.6|19915.6|19927.6|19915.6|19926.3|19914.3|14
1744739100000|2025-04-15 17:45:00|19926.6|19914.6|19925.4|19913.4|19926.6|19914.6|19925.4|19913.4|7
1744739110000|2025-04-15 17:45:10|19925.1|19913.1|19923.2|19911.2|19925.1|19913.1|19923.2|19911.2|4
1744739120000|2025-04-15 17:45:20|19922.6|19910.6|19921.9|19909.9|19922.6|19910.6|19921.6|19909.6|9
1744739130000|2025-04-15 17:45:30|19921|19909|19917.6|19905.6|19921.9|19909.9|19917.6|19905.6|23
1744739140000|2025-04-15 17:45:40|19915.1|19903.1|19915.4|19903.4|19916.3|19904.3|19914.8|19902.8|3
1744739150000|2025-04-15 17:45:50|19916.3|19904.3|19917.3|19905.3|19917.3|19905.3|19915.4|19903.4|10
1744739160000|2025-04-15 17:46:00|19918.5|19906.5|19921.6|19909.6|19921.6|19909.6|19917.3|19905.3|9
1744739170000|2025-04-15 17:46:10|19921.9|19909.9|19922.3|19910.3|19922.3|19910.3|19921.3|19909.3|2
1744739180000|2025-04-15 17:46:20|19921.3|19909.3|19921.3|19909.3|19922.3|19910.3|19921|19909|4
1744739190000|2025-04-15 17:46:30|19922.3|19910.3|19922.3|19910.3|19922.3|19910.3|19921.3|19909.3|3
1744739200000|2025-04-15 17:46:40|19923.2|19911.2|19925.1|19913.1|19926.3|19914.3|19923.2|19911.2|21
1744739210000|2025-04-15 17:46:50|19926.3|19914.3|19927.3|19915.3|19927.3|19915.3|19926.3|19914.3|5
1744739220000|2025-04-15 17:47:00|19926|19914|19926|19914|19926|19914|19926|19914|14
1744739230000|2025-04-15 17:47:10|||||||||1
1744739240000|2025-04-15 17:47:20|||||||||1
1744739250000|2025-04-15 17:47:30|||||||||3
1744739270000|2025-04-15 17:47:50|||||||||2
1744739280000|2025-04-15 17:48:00|19924.8|19912.8|19926|19914|19926|19914|19924.4|19912.4|6
1744739290000|2025-04-15 17:48:10|||||||||1
1744739300000|2025-04-15 17:48:20|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|19925.1|19913.1|8
1744739310000|2025-04-15 17:48:30|19926|19914|19926.3|19914.3|19926.3|19914.3|19926|19914|4
1744739320000|2025-04-15 17:48:40|19927.6|19915.6|19926.7|19914.7|19927.6|19915.6|19926.7|19914.7|9
1744739330000|2025-04-15 17:48:50|19927|19915|19926.7|19914.7|19927|19915|19926.7|19914.7|6
1744739340000|2025-04-15 17:49:00|19925.7|19913.7|19925.4|19913.4|19925.7|19913.7|19923.8|19911.8|11
1744739350000|2025-04-15 17:49:10|19924.5|19912.5|19924.2|19912.2|19925.4|19913.4|19924.2|19912.2|3
1744739360000|2025-04-15 17:49:20|19924.5|19912.5|19924.5|19912.5|19924.5|19912.5|19924.5|19912.5|3
1744739370000|2025-04-15 17:49:30|19922|19910|19922|19910|19922|19910|19922|19910|8
1744739380000|2025-04-15 17:49:40|19922.3|19910.3|19929.8|19917.8|19931|19919|19922|19910|31
1744739390000|2025-04-15 17:49:50|19930.7|19918.7|19929.8|19917.8|19931|19919|19928.8|19916.8|9
1744739400000|2025-04-15 17:50:00|19928.8|19916.8|19929.8|19917.8|19930.7|19918.7|19926.7|19914.7|30
1744739410000|2025-04-15 17:50:10|19930.4|19918.4|19928.5|19916.5|19931.7|19919.7|19928.5|19916.5|74
1744739420000|2025-04-15 17:50:20|19927.6|19915.6|19926.3|19914.3|19927.6|19915.6|19926.3|19914.3|8
1744739430000|2025-04-15 17:50:30|19926|19914|19921.3|19909.3|19926|19914|19920.4|19908.4|6
1744739440000|2025-04-15 17:50:40|19920.4|19908.4|19919.2|19907.2|19920.4|19908.4|19918.5|19906.5|4
1744739450000|2025-04-15 17:50:50|19917.9|19905.9|19916.7|19904.7|19917.9|19905.9|19916.7|19904.7|4
1744739460000|2025-04-15 17:51:00|19917.9|19905.9|19919.1|19907.1|19921|19909|19916.7|19904.7|17
1744739470000|2025-04-15 17:51:10|19918.8|19906.8|19915.4|19903.4|19918.8|19906.8|19915.4|19903.4|3
1744739480000|2025-04-15 17:51:20|19916.6|19904.6|19916.3|19904.3|19916.6|19904.6|19916.3|19904.3|3
1744739490000|2025-04-15 17:51:30|19914.5|19902.5|19915.4|19903.4|19915.4|19903.4|19914.1|19902.1|6
1744739500000|2025-04-15 17:51:40|19914.5|19902.5|19915.4|19903.4|19915.4|19903.4|19914.5|19902.5|1
1744739510000|2025-04-15 17:51:50|19915.1|19903.1|19903.8|19891.8|19915.1|19903.1|19903.8|19891.8|20
1744739520000|2025-04-15 17:52:00|19905.1|19893.1|19911|19899|19911|19899|19904.8|19892.8|12
1744739540000|2025-04-15 17:52:20|19914.7|19902.7|19907.9|19895.9|19914.7|19902.7|19907.9|19895.9|30
1744739550000|2025-04-15 17:52:30|19905.7|19893.7|19903.2|19891.2|19905.7|19893.7|19903.2|19891.2|8
1744739560000|2025-04-15 17:52:40|19904.7|19892.7|19905.7|19893.7|19905.7|19893.7|19904.7|19892.7|6
1744739570000|2025-04-15 17:52:50|19906|19894|19909.1|19897.1|19910.7|19898.7|19906|19894|12
1744739580000|2025-04-15 17:53:00|19909.4|19897.4|19910|19898|19910.3|19898.3|19909.4|19897.4|12
1744739590000|2025-04-15 17:53:10|19907.5|19895.5|19911.6|19899.6|19911.9|19899.9|19907.5|19895.5|11
1744739600000|2025-04-15 17:53:20|19910.3|19898.3|19915.3|19903.3|19915.3|19903.3|19910.3|19898.3|7
1744739610000|2025-04-15 17:53:30|19913.2|19901.2|19913.2|19901.2|19913.2|19901.2|19913.2|19901.2|48
1744739620000|2025-04-15 17:53:40|19914.1|19902.1|19914.1|19902.1|19914.1|19902.1|19914.1|19902.1|1
1744739630000|2025-04-15 17:53:50|19913.8|19901.8|19913.4|19901.4|19913.8|19901.8|19912.8|19900.8|5
1744739640000|2025-04-15 17:54:00|19914.7|19902.7|19912.2|19900.2|19914.7|19902.7|19912.2|19900.2|6
1744739650000|2025-04-15 17:54:10|19911.3|19899.3|19911.3|19899.3|19912.2|19900.2|19910.3|19898.3|4
1744739670000|2025-04-15 17:54:30|19910|19898|19911.6|19899.6|19914.1|19902.1|19909.7|19897.7|12
1744739680000|2025-04-15 17:54:40|19910.3|19898.3|19910.6|19898.6|19911.6|19899.6|19910.3|19898.3|5
1744739690000|2025-04-15 17:54:50|19911.5|19899.5|19910.3|19898.3|19911.5|19899.5|19910.3|19898.3|12
1744739700000|2025-04-15 17:55:00|19910|19898|19906.9|19894.9|19911.2|19899.2|19906.5|19894.5|19
1744739710000|2025-04-15 17:55:10|19907.8|19895.8|19907.8|19895.8|19907.8|19895.8|19907.8|19895.8|2
1744739720000|2025-04-15 17:55:20|19909|19897|19905|19893|19910.3|19898.3|19902.5|19890.5|18
1744739730000|2025-04-15 17:55:30|19905.3|19893.3|19905.3|19893.3|19905.3|19893.3|19905.3|19893.3|0
1744739740000|2025-04-15 17:55:40|19905.6|19893.6|19905.6|19893.6|19906.5|19894.5|19905.6|19893.6|1
1744739750000|2025-04-15 17:55:50|19904.7|19892.7|19907.8|19895.8|19907.8|19895.8|19904.7|19892.7|1
1744739760000|2025-04-15 17:56:00|19910|19898|19910.3|19898.3|19910.3|19898.3|19910|19898|6
1744739770000|2025-04-15 17:56:10|19909.4|19897.4|19910.3|19898.3|19910.3|19898.3|19909.4|19897.4|1
1744739780000|2025-04-15 17:56:20|19910|19898|19910.9|19898.9|19911.2|19899.2|19908.4|19896.4|8
1744739790000|2025-04-15 17:56:30|19911.8|19899.8|19913.1|19901.1|19913.1|19901.1|19911.8|19899.8|3
1744739800000|2025-04-15 17:56:40|19912.5|19900.5|19911.2|19899.2|19912.5|19900.5|19911.2|19899.2|34
1744739810000|2025-04-15 17:56:50|19910.9|19898.9|19910|19898|19910.9|19898.9|19909|19897|7
1744739820000|2025-04-15 17:57:00|19909.6|19897.6|19907.1|19895.1|19909.6|19897.6|19907.1|19895.1|2
1744739830000|2025-04-15 17:57:10|19907.5|19895.5|19907.5|19895.5|19907.5|19895.5|19907.5|19895.5|2
1744739840000|2025-04-15 17:57:20|19907.1|19895.1|19907.5|19895.5|19908.4|19896.4|19907.1|19895.1|5
1744739850000|2025-04-15 17:57:30|19906.5|19894.5|19909.4|19897.4|19909.4|19897.4|19906.5|19894.5|8
1744739860000|2025-04-15 17:57:40|19909|19897|19909|19897|19909|19897|19909|19897|2
1744739870000|2025-04-15 17:57:50|19908.7|19896.7|19908.7|19896.7|19908.7|19896.7|19908.7|19896.7|3
1744739880000|2025-04-15 17:58:00|19909|19897|19905|19893|19909|19897|19903.7|19891.7|30
1744739890000|2025-04-15 17:58:10|19904.6|19892.6|19904.6|19892.6|19905.9|19893.9|19903.4|19891.4|6
1744739900000|2025-04-15 17:58:20|19903.4|19891.4|19903.4|19891.4|19903.4|19891.4|19903.4|19891.4|2
1744739910000|2025-04-15 17:58:30|19902.1|19890.1|19901.9|19889.9|19903.4|19891.4|19901.5|19889.5|38
1744739920000|2025-04-15 17:58:40|19902.8|19890.8|19901.5|19889.5|19903.1|19891.1|19901.5|19889.5|19
1744739930000|2025-04-15 17:58:50|||||||||7
1744739940000|2025-04-15 17:59:00|19904|19892|19905|19893|19905.3|19893.3|19904|19892|23
1744739950000|2025-04-15 17:59:10|19904|19892|19906.5|19894.5|19906.5|19894.5|19904|19892|29
1744739960000|2025-04-15 17:59:20|19905.9|19893.9|19906.2|19894.2|19906.2|19894.2|19905.9|19893.9|13
1744739970000|2025-04-15 17:59:30|19906.5|19894.5|19905.9|19893.9|19909|19897|19905.9|19893.9|48
1744739980000|2025-04-15 17:59:40|19906.2|19894.2|19908.7|19896.7|19911.2|19899.2|19906.2|19894.2|67
1744739990000|2025-04-15 17:59:50|19909|19897|19910.9|19898.9|19911.2|19899.2|19908.7|19896.7|80
1744740000000|2025-04-15 18:00:00|||||||||31
1744740010000|2025-04-15 18:00:10|19909.6|19897.6|19909.6|19897.6|19910.9|19898.9|19909.6|19897.6|44
1744740020000|2025-04-15 18:00:20|19908.7|19896.7|19910.9|19898.9|19910.9|19898.9|19908.7|19896.7|25
1744740030000|2025-04-15 18:00:30|19910.6|19898.6|19907.7|19895.7|19910.6|19898.6|19907.7|19895.7|12
1744740040000|2025-04-15 18:00:40|19908.1|19896.1|19908.1|19896.1|19909|19897|19908.1|19896.1|12
1744740050000|2025-04-15 18:00:50|19909|19897|19912.7|19900.7|19912.7|19900.7|19907.1|19895.1|43
1744740060000|2025-04-15 18:01:00|19910.6|19898.6|19910.6|19898.6|19912.7|19900.7|19910.6|19898.6|19
1744740070000|2025-04-15 18:01:10|19910.2|19898.2|19910.2|19898.2|19910.2|19898.2|19910.2|19898.2|2
1744740090000|2025-04-15 18:01:30|19911.5|19899.5|19911.8|19899.8|19912.7|19900.7|19911.5|19899.5|10
1744740100000|2025-04-15 18:01:40|19912.7|19900.7|19910.9|19898.9|19912.7|19900.7|19910.9|19898.9|7
1744740110000|2025-04-15 18:01:50|19910.6|19898.6|19910.9|19898.9|19910.9|19898.9|19910.6|19898.6|1
1744740120000|2025-04-15 18:02:00|19910.6|19898.6|19912.7|19900.7|19912.7|19900.7|19910.6|19898.6|5
1744740130000|2025-04-15 18:02:10|19913.1|19901.1|19911.8|19899.8|19913.1|19901.1|19911.8|19899.8|17
1744740140000|2025-04-15 18:02:20|19910.9|19898.9|19911.8|19899.8|19911.8|19899.8|19910.9|19898.9|1
1744740150000|2025-04-15 18:02:30|19910.9|19898.9|19910.9|19898.9|19910.9|19898.9|19910.9|19898.9|0
1744740160000|2025-04-15 18:02:40|19910.6|19898.6|19909.3|19897.3|19910.6|19898.6|19909.3|19897.3|1
1744740170000|2025-04-15 18:02:50|19909.6|19897.6|19905.9|19893.9|19909.6|19897.6|19905.6|19893.6|7
1744740180000|2025-04-15 18:03:00|19905.6|19893.6|19898.4|19886.4|19905.9|19893.9|19898.4|19886.4|22
1744740190000|2025-04-15 18:03:10|||||||||1
1744740200000|2025-04-15 18:03:20|19898.1|19886.1|19898.1|19886.1|19898.1|19886.1|19897.7|19885.7|13
1744740210000|2025-04-15 18:03:30|19897.7|19885.7|19902.1|19890.1|19903|19891|19897.7|19885.7|18
1744740220000|2025-04-15 18:03:40|19903.4|19891.4|19902.1|19890.1|19903.4|19891.4|19901.8|19889.8|11
1744740230000|2025-04-15 18:03:50|19902.4|19890.4|19906.5|19894.5|19907.4|19895.4|19902.4|19890.4|5
1744740240000|2025-04-15 18:04:00|19906.2|19894.2|19907.4|19895.4|19907.4|19895.4|19906.2|19894.2|1
1744740250000|2025-04-15 18:04:10|19907.1|19895.1|19906.2|19894.2|19907.1|19895.1|19906.2|19894.2|1
1744740260000|2025-04-15 18:04:20|19904.6|19892.6|19902.8|19890.8|19904.6|19892.6|19902.4|19890.4|5
1744740270000|2025-04-15 18:04:30|19902.4|19890.4|19902.4|19890.4|19903.7|19891.7|19901.2|19889.2|12
1744740280000|2025-04-15 18:04:40|19902.1|19890.1|19903.7|19891.7|19903.7|19891.7|19902.1|19890.1|3
1744740290000|2025-04-15 18:04:50|19902.4|19890.4|19900.3|19888.3|19903.4|19891.4|19899.9|19887.9|16
1744810200000|2025-04-16 13:30:00|19909.8|19897.8|19892.4|19880.4|19924.5|19912.5|19889.6|19877.6|120
1744810210000|2025-04-16 13:30:10|19892.7|19880.7|19899.9|19887.9|19904.2|19892.2|19887.7|19875.7|61
1744810220000|2025-04-16 13:30:20|19901.2|19889.2|19896.2|19884.2|19901.2|19889.2|19895.8|19883.8|26
1744810230000|2025-04-16 13:30:30|19897.4|19885.4|19903.5|19891.5|19903.5|19891.5|19896.2|19884.2|38
1744810240000|2025-04-16 13:30:40|19902.6|19890.6|19892.3|19880.3|19902.6|19890.6|19892.3|19880.3|33
1744810250000|2025-04-16 13:30:50|19893.2|19881.2|19902.3|19890.3|19904.5|19892.5|19892.3|19880.3|41
1744810260000|2025-04-16 13:31:00|19903.2|19891.2|19901.3|19889.3|19903.2|19891.2|19896|19884|42
1744810270000|2025-04-16 13:31:10|19903.2|19891.2|19901.4|19889.4|19904.5|19892.5|19900.7|19888.7|12
1744810280000|2025-04-16 13:31:20|19901|19889|19900.7|19888.7|19902.3|19890.3|19899.5|19887.5|9
1744810290000|2025-04-16 13:31:30|19899.8|19887.8|19889.5|19877.5|19899.8|19887.8|19888.2|19876.2|17
1744810300000|2025-04-16 13:31:40|19888.2|19876.2|19893.2|19881.2|19894.5|19882.5|19887|19875|16
1744810310000|2025-04-16 13:31:50|19894.1|19882.1|19900.7|19888.7|19900.7|19888.7|19893.2|19881.2|10
1744810320000|2025-04-16 13:32:00|19900.4|19888.4|19888.2|19876.2|19900.4|19888.4|19888.2|19876.2|18
1744810330000|2025-04-16 13:32:10|19887.9|19875.9|19893.2|19881.2|19895.7|19883.7|19886.9|19874.9|33
1744810340000|2025-04-16 13:32:20|19894.1|19882.1|19893.2|19881.2|19894.8|19882.8|19889.1|19877.1|15
1744810350000|2025-04-16 13:32:30|19891|19879|19894.7|19882.7|19894.7|19882.7|19886.3|19874.3|12
1744810360000|2025-04-16 13:32:40|19895.6|19883.6|19894.3|19882.3|19895.9|19883.9|19894|19882|3
1744810370000|2025-04-16 13:32:50|19892.4|19880.4|19900.5|19888.5|19900.5|19888.5|19892.2|19880.2|37
1744810380000|2025-04-16 13:33:00|19898|19886|19898.3|19886.3|19898.9|19886.9|19896.4|19884.4|9
1744810390000|2025-04-16 13:33:10|19897.1|19885.1|19896.7|19884.7|19898|19886|19893|19881|5
1744810400000|2025-04-16 13:33:20|19897.1|19885.1|19902.3|19890.3|19903.2|19891.2|19896.4|19884.4|27
1744810410000|2025-04-16 13:33:30|19903.2|19891.2|19899.6|19887.6|19903.5|19891.5|19899.6|19887.6|4
1744810420000|2025-04-16 13:33:40|19899.9|19887.9|19898.9|19886.9|19899.9|19887.9|19895.6|19883.6|11
1744810430000|2025-04-16 13:33:50|19899.2|19887.2|19899.2|19887.2|19900.1|19888.1|19898|19886|3
1744810440000|2025-04-16 13:34:00|19898.3|19886.3|19897.4|19885.4|19898.7|19886.7|19897.1|19885.1|8
1744810450000|2025-04-16 13:34:10|19898.3|19886.3|19896.1|19884.1|19900.8|19888.8|19892.1|19880.1|36
1744810460000|2025-04-16 13:34:20|19895.2|19883.2|19889.3|19877.3|19895.2|19883.2|19889.3|19877.3|12
1744810470000|2025-04-16 13:34:30|19885.9|19873.9|19886.8|19874.8|19888.1|19876.1|19885.9|19873.9|24
1744810480000|2025-04-16 13:34:40|19885.6|19873.6|19888.2|19876.2|19890.3|19878.3|19885.6|19873.6|27
1744810490000|2025-04-16 13:34:50|19887.8|19875.8|19886.6|19874.6|19887.8|19875.8|19886.6|19874.6|2
1744810500000|2025-04-16 13:35:00|19887.5|19875.5|19890.3|19878.3|19890.3|19878.3|19886.6|19874.6|10
1744810510000|2025-04-16 13:35:10|19890|19878|19890.3|19878.3|19890.3|19878.3|19889.1|19877.1|6
1744810520000|2025-04-16 13:35:20|19891.3|19879.3|19895|19883|19895|19883|19891.3|19879.3|6
1744810530000|2025-04-16 13:35:30|19894.1|19882.1|19896.3|19884.3|19896.3|19884.3|19893.2|19881.2|11
1744810540000|2025-04-16 13:35:40|19903.4|19891.4|19896.4|19884.4|19907.8|19895.8|19895.7|19883.7|14
1744810550000|2025-04-16 13:35:50|19896|19884|19895.7|19883.7|19896.9|19884.9|19893.9|19881.9|3
1744810560000|2025-04-16 13:36:00|19892.8|19880.8|19887.8|19875.8|19893.2|19881.2|19884.8|19872.8|45
1744810570000|2025-04-16 13:36:10|19888.2|19876.2|19888.2|19876.2|19891.9|19879.9|19888.2|19876.2|10
1744810580000|2025-04-16 13:36:20|19889.8|19877.8|19897.2|19885.2|19898.1|19886.1|19889.8|19877.8|19
1744810590000|2025-04-16 13:36:30|19896.8|19884.8|19898.1|19886.1|19898.1|19886.1|19896.8|19884.8|3
1744810600000|2025-04-16 13:36:40|19899|19887|19906.1|19894.1|19906.7|19894.7|19899|19887|38
1744810610000|2025-04-16 13:36:50|19906.5|19894.5|19911.5|19899.5|19911.5|19899.5|19906.5|19894.5|5
1744810620000|2025-04-16 13:37:00|19911.8|19899.8|19919|19907|19919|19907|19911.8|19899.8|44
1744810630000|2025-04-16 13:37:10|19919.9|19907.9|19935.8|19923.8|19940.1|19928.1|19918.6|19906.6|48
1744810640000|2025-04-16 13:37:20|19936.7|19924.7|19951.6|19939.6|19954.8|19942.8|19936.7|19924.7|51
1744810650000|2025-04-16 13:37:30|19950.1|19938.1|19959.1|19947.1|19963.2|19951.2|19950.1|19938.1|39
1744810660000|2025-04-16 13:37:40|19957.3|19945.3|19948.2|19936.2|19957.3|19945.3|19948.2|19936.2|44
1744810670000|2025-04-16 13:37:50|19947.8|19935.8|19945.3|19933.3|19954.1|19942.1|19945.3|19933.3|15
1744810680000|2025-04-16 13:38:00|19943.2|19931.2|19952.3|19940.3|19953.2|19941.2|19936.4|19924.4|66
1744810690000|2025-04-16 13:38:10|19951.4|19939.4|19961.6|19949.6|19964.1|19952.1|19949.8|19937.8|34
1744810700000|2025-04-16 13:38:20|19970.9|19958.9|19965.9|19953.9|19970.9|19958.9|19960.9|19948.9|86
1744810710000|2025-04-16 13:38:30|19965|19953|19965.9|19953.9|19965.9|19953.9|19965|19953|5
1744810720000|2025-04-16 13:38:40|19968.4|19956.4|19970.9|19958.9|19975.6|19963.6|19968.4|19956.4|11
1744810730000|2025-04-16 13:38:50|19966.6|19954.6|19962.2|19950.2|19970.9|19958.9|19962.2|19950.2|25
1744810740000|2025-04-16 13:39:00|19962.5|19950.5|19962.5|19950.5|19963.8|19951.8|19961.3|19949.3|12
1744810750000|2025-04-16 13:39:10|19961.3|19949.3|19960.9|19948.9|19961.8|19949.8|19959.7|19947.7|9
1744810760000|2025-04-16 13:39:20|19960|19948|19967.2|19955.2|19967.2|19955.2|19960|19948|12
1744810770000|2025-04-16 13:39:30|19967.5|19955.5|19961.6|19949.6|19968.4|19956.4|19961.2|19949.2|26
1744810780000|2025-04-16 13:39:40|19963.1|19951.1|19966.6|19954.6|19966.6|19954.6|19963.1|19951.1|4
1744810790000|2025-04-16 13:39:50|19960.3|19948.3|19960|19948|19960.3|19948.3|19960|19948|37
1744810800000|2025-04-16 13:40:00|19963.6|19951.6|19966.2|19954.2|19968.7|19956.7|19963.6|19951.6|44
1744810810000|2025-04-16 13:40:10|19964.1|19952.1|19965|19953|19965.9|19953.9|19961.6|19949.6|1
1744810820000|2025-04-16 13:40:20|19967.2|19955.2|19968.4|19956.4|19968.4|19956.4|19963.7|19951.7|5
1744810830000|2025-04-16 13:40:30|19975|19963|19973.4|19961.4|19977.2|19965.2|19972.8|19960.8|16
1744810840000|2025-04-16 13:40:40|19976.8|19964.8|19980.2|19968.2|19980.2|19968.2|19975.2|19963.2|15
1744810850000|2025-04-16 13:40:50|19979|19967|19979|19967|19979|19967|19978.1|19966.1|2
1744810860000|2025-04-16 13:41:00|19982.7|19970.7|19979.9|19967.9|19984.9|19972.9|19979.9|19967.9|20
1744810870000|2025-04-16 13:41:10|19980.2|19968.2|19979|19967|19980.2|19968.2|19979|19967|10
1744810880000|2025-04-16 13:41:20|19983.3|19971.3|20001.4|19989.4|20001.4|19989.4|19983.3|19971.3|76
1744810890000|2025-04-16 13:41:30|20003.9|19991.9|20006.9|19994.9|20009.4|19997.4|19999.8|19987.8|37
1744810900000|2025-04-16 13:41:40|20007.8|19995.8|20005.1|19993.1|20008.2|19996.2|20004.5|19992.5|84
1744810910000|2025-04-16 13:41:50|20007.6|19995.6|20006.7|19994.7|20008.5|19996.5|20004.8|19992.8|60
1744810920000|2025-04-16 13:42:00|20006.4|19994.4|20020.7|20008.7|20020.7|20008.7|20005.8|19993.8|30
1744810930000|2025-04-16 13:42:10|20021.9|20009.9|20017.6|20005.6|20022.3|20010.3|20016.4|20004.4|16
1744810940000|2025-04-16 13:42:20|20019.8|20007.8|20025.7|20013.7|20028.5|20016.5|20019.8|20007.8|23
1744810950000|2025-04-16 13:42:30|20023.2|20011.2|20020.1|20008.1|20027.8|20015.8|20019.8|20007.8|21
1744810960000|2025-04-16 13:42:40|20025.7|20013.7|20036.2|20024.2|20036.2|20024.2|20025.7|20013.7|24
1744810970000|2025-04-16 13:42:50|20038.1|20026.1|20034.3|20022.3|20041.1|20029.1|20033.4|20021.4|47
1744810980000|2025-04-16 13:43:00|20034|20022|20035.9|20023.9|20036.8|20024.8|20028.1|20016.1|72
1744810990000|2025-04-16 13:43:10|20035|20023|20027.2|20015.2|20035|20023|20026.8|20014.8|9
1744811000000|2025-04-16 13:43:20|20026.8|20014.8|20026.5|20014.5|20031.8|20019.8|20025.9|20013.9|49
1744811010000|2025-04-16 13:43:30|20026.8|20014.8|20024.3|20012.3|20026.8|20014.8|20023.1|20011.1|21
1744811020000|2025-04-16 13:43:40|20025.6|20013.6|20020|20008|20026.5|20014.5|20018.4|20006.4|54
1744811030000|2025-04-16 13:43:50|20019.1|20007.1|20023.5|20011.5|20024.4|20012.4|20019.1|20007.1|30
1744811040000|2025-04-16 13:44:00|20022.6|20010.6|20028.7|20016.7|20028.7|20016.7|20021.7|20009.7|10
1744811050000|2025-04-16 13:44:10|20029.6|20017.6|20030.7|20018.7|20038.4|20026.4|20026|20014|25
1744811060000|2025-04-16 13:44:20|20033.2|20021.2|20030.7|20018.7|20035.7|20023.7|20026.3|20014.3|24
1744811070000|2025-04-16 13:44:30|20029.8|20017.8|20035|20023|20035|20023|20028.5|20016.5|24
1744811080000|2025-04-16 13:44:40|20034.1|20022.1|20040.6|20028.6|20040.6|20028.6|20031.6|20019.6|23
1744811090000|2025-04-16 13:44:50|20041.2|20029.2|20040.6|20028.6|20041.2|20029.2|20040.6|20028.6|86
1744811100000|2025-04-16 13:45:00|20040.9|20028.9|20041.1|20029.1|20044|20032|20039.9|20027.9|45
1744811110000|2025-04-16 13:45:10|20040.6|20028.6|20040.2|20028.2|20041.1|20029.1|20039.9|20027.9|40
1744811120000|2025-04-16 13:45:20|20039.9|20027.9|20041.1|20029.1|20041.1|20029.1|20039.9|20027.9|8
1744811130000|2025-04-16 13:45:30|20043.3|20031.3|20047.4|20035.4|20047.4|20035.4|20043.3|20031.3|9
1744811140000|2025-04-16 13:45:40|20046.7|20034.7|20045.2|20033.2|20047.4|20035.4|20044.5|20032.5|11
1744811150000|2025-04-16 13:45:50|20047.4|20035.4|20046.1|20034.1|20047.4|20035.4|20046.1|20034.1|12
1744811160000|2025-04-16 13:46:00|20045.2|20033.2|20045.4|20033.4|20047.4|20035.4|20044|20032|48
1744811170000|2025-04-16 13:46:10|20044.5|20032.5|20052.9|20040.9|20052.9|20040.9|20044.2|20032.2|27
1744811180000|2025-04-16 13:46:20|20053.8|20041.8|20057.9|20045.9|20061.9|20049.9|20053.3|20041.3|57
1744811190000|2025-04-16 13:46:30|20058.3|20046.3|20060.4|20048.4|20060.4|20048.4|20054.9|20042.9|16
1744811200000|2025-04-16 13:46:40|20061.1|20049.1|20057.7|20045.7|20062|20050|20057.4|20045.4|9
1744811210000|2025-04-16 13:46:50|20057.4|20045.4|20058.6|20046.6|20061.1|20049.1|20057.4|20045.4|37
1744811220000|2025-04-16 13:47:00|20057.4|20045.4|20053.6|20041.6|20058.6|20046.6|20051.8|20039.8|32
1744811230000|2025-04-16 13:47:10|20056.1|20044.1|20056.1|20044.1|20058.6|20046.6|20054.9|20042.9|6
1744811240000|2025-04-16 13:47:20|20058.6|20046.6|20058.6|20046.6|20059.9|20047.9|20058.6|20046.6|5
1744811250000|2025-04-16 13:47:30|20059|20047|20061.1|20049.1|20061.7|20049.7|20057.7|20045.7|24
1744811260000|2025-04-16 13:47:40|20060.2|20048.2|20059|20047|20060.2|20048.2|20059|20047|4
1744811270000|2025-04-16 13:47:50|20059.3|20047.3|20062.7|20050.7|20067.7|20055.7|20059.3|20047.3|21
1744811280000|2025-04-16 13:48:00|20063.6|20051.6|20086.8|20074.8|20086.8|20074.8|20063.6|20051.6|47
1744811290000|2025-04-16 13:48:10|20086.1|20074.1|20095.5|20083.5|20099.5|20087.5|20085.5|20073.5|38
1744811300000|2025-04-16 13:48:20|20096.5|20084.5|20095.2|20083.2|20097.1|20085.1|20089.3|20077.3|111
1744811310000|2025-04-16 13:48:30|20094.3|20082.3|20096.8|20084.8|20097.5|20085.5|20091.8|20079.8|22
1744811320000|2025-04-16 13:48:40|20094.6|20082.6|20090|20078|20095|20083|20089.1|20077.1|29
1744811330000|2025-04-16 13:48:50|20090.7|20078.7|20068.2|20056.2|20090.7|20078.7|20066.1|20054.1|48
1744811340000|2025-04-16 13:49:00|20069.4|20057.4|20070.7|20058.7|20070.7|20058.7|20065.7|20053.7|15
1744811350000|2025-04-16 13:49:10|20071.9|20059.9|20061.3|20049.3|20073.2|20061.2|20061.3|20049.3|43
1744811360000|2025-04-16 13:49:20|20061.7|20049.7|20058.8|20046.8|20061.7|20049.7|20053.3|20041.3|14
1744811370000|2025-04-16 13:49:30|20059.2|20047.2|20058.8|20046.8|20062.6|20050.6|20058.8|20046.8|7
1744811380000|2025-04-16 13:49:40|20059.2|20047.2|20054.2|20042.2|20059.2|20047.2|20052|20040|11
1744811390000|2025-04-16 13:49:50|20053.8|20041.8|20052.4|20040.4|20054.5|20042.5|20049.5|20037.5|9
1744811400000|2025-04-16 13:50:00|20052.3|20040.3|20050.2|20038.2|20052.7|20040.7|20047.7|20035.7|17
1744811410000|2025-04-16 13:50:10|20051.1|20039.1|20050.2|20038.2|20053|20041|20048.9|20036.9|3
1744811420000|2025-04-16 13:50:20|20049.8|20037.8|20061.1|20049.1|20061.1|20049.1|20049.8|20037.8|13
1744811430000|2025-04-16 13:50:30|20060.2|20048.2|20065.2|20053.2|20067|20055|20060.2|20048.2|7
1744811440000|2025-04-16 13:50:40|20064.5|20052.5|20063.6|20051.6|20065.2|20053.2|20063.6|20051.6|1
1744811450000|2025-04-16 13:50:50|20062.7|20050.7|20064.6|20052.6|20064.6|20052.6|20061.1|20049.1|58
1744811460000|2025-04-16 13:51:00|20065.5|20053.5|20084.5|20072.5|20084.5|20072.5|20063.4|20051.4|26
1744811470000|2025-04-16 13:51:10|20086.1|20074.1|20070.2|20058.2|20086.1|20074.1|20070.2|20058.2|28
1744811480000|2025-04-16 13:51:20|20069.3|20057.3|20074.5|20062.5|20084.2|20072.2|20067.7|20055.7|24
1744811490000|2025-04-16 13:51:30|20077|20065|20067.7|20055.7|20077|20065|20067.7|20055.7|5
1744811500000|2025-04-16 13:51:40|20069.5|20057.5|20070.2|20058.2|20070.2|20058.2|20066.8|20054.8|9
1744811510000|2025-04-16 13:51:50|20067.7|20055.7|20065.2|20053.2|20069.5|20057.5|20065.2|20053.2|9
1744811520000|2025-04-16 13:52:00|20065.5|20053.5|20069.3|20057.3|20070.2|20058.2|20065.5|20053.5|5
1744811530000|2025-04-16 13:52:10|20068|20056|20063.4|20051.4|20069.8|20057.8|20060.5|20048.5|16
1744811540000|2025-04-16 13:52:20|20065.2|20053.2|20059|20047|20067.5|20055.5|20059|20047|15
1744811550000|2025-04-16 13:52:30|20058.5|20046.5|20059.7|20047.7|20059.7|20047.7|20057.2|20045.2|12
1744811560000|2025-04-16 13:52:40|20059.4|20047.4|20066.9|20054.9|20068.1|20056.1|20059|20047|22
1744811570000|2025-04-16 13:52:50|20065.6|20053.6|20071.5|20059.5|20074|20062|20065.6|20053.6|12
1744811580000|2025-04-16 13:53:00|20071.9|20059.9|20066.5|20054.5|20072.8|20060.8|20064.7|20052.7|9
1744811590000|2025-04-16 13:53:10|20066.9|20054.9|20062.2|20050.2|20067.2|20055.2|20061.9|20049.9|10
1744811600000|2025-04-16 13:53:20|20061.3|20049.3|20049.2|20037.2|20061.3|20049.3|20049.2|20037.2|50
1744811610000|2025-04-16 13:53:30|20049.5|20037.5|20049.2|20037.2|20049.5|20037.5|20049.2|20037.2|34
1744811620000|2025-04-16 13:53:40|20049.5|20037.5|20051.7|20039.7|20052.2|20040.2|20049.2|20037.2|14
1744811630000|2025-04-16 13:53:50|20050.4|20038.4|20054.7|20042.7|20056.3|20044.3|20050.4|20038.4|8
1744811640000|2025-04-16 13:54:00|20053.8|20041.8|20054.7|20042.7|20054.7|20042.7|20051|20039|4
1744811650000|2025-04-16 13:54:10|20053.8|20041.8|20052.2|20040.2|20054.7|20042.7|20051|20039|11
1744811660000|2025-04-16 13:54:20|20052.6|20040.6|20044.7|20032.7|20056.3|20044.3|20044.7|20032.7|7
1744811670000|2025-04-16 13:54:30|20040.4|20028.4|20049.7|20037.7|20049.7|20037.7|20037.9|20025.9|10
1744811680000|2025-04-16 13:54:40|20047.2|20035.2|20041.1|20029.1|20047.2|20035.2|20040.4|20028.4|8
1744811690000|2025-04-16 13:54:50|20040.7|20028.7|20045.4|20033.4|20045.4|20033.4|20040.4|20028.4|2
1744811700000|2025-04-16 13:55:00|20040.7|20028.7|20036.6|20024.6|20040.7|20028.7|20036.6|20024.6|35
1744811710000|2025-04-16 13:55:10|20037.6|20025.6|20051.9|20039.9|20052.2|20040.2|20037.6|20025.6|57
1744811720000|2025-04-16 13:55:20|20051.5|20039.5|20046|20034|20051.5|20039.5|20042.6|20030.6|7
1744811730000|2025-04-16 13:55:30|20045.6|20033.6|20045.4|20033.4|20046.6|20034.6|20041.6|20029.6|13
1744811740000|2025-04-16 13:55:40|20047.9|20035.9|20045.4|20033.4|20047.9|20035.9|20045.4|20033.4|6
1744811750000|2025-04-16 13:55:50|20044.4|20032.4|20040.4|20028.4|20044.4|20032.4|20040.4|20028.4|6
1744811760000|2025-04-16 13:56:00|20040.7|20028.7|20048.2|20036.2|20048.2|20036.2|20040.7|20028.7|7
1744811770000|2025-04-16 13:56:10|20047.3|20035.3|20048.2|20036.2|20052.9|20040.9|20047.3|20035.3|8
1744811780000|2025-04-16 13:56:20|20047.3|20035.3|20045.4|20033.4|20049.5|20037.5|20042.3|20030.3|5
1744811790000|2025-04-16 13:56:30|20033.6|20021.6|20033.6|20021.6|20033.6|20021.6|20030.2|20018.2|19
1744811800000|2025-04-16 13:56:40|20032.3|20020.3|20036.3|20024.3|20037.2|20025.2|20032.3|20020.3|13
1744811810000|2025-04-16 13:56:50|20036.6|20024.6|20036.3|20024.3|20037.9|20025.9|20036.3|20024.3|1
1744811820000|2025-04-16 13:57:00|20032.9|20020.9|20033.2|20021.2|20037.5|20025.5|20032.3|20020.3|36
1744811830000|2025-04-16 13:57:10|20030.7|20018.7|20031.1|20019.1|20031.1|20019.1|20030.7|20018.7|10
1744811840000|2025-04-16 13:57:20|20032|20020|20031.3|20019.3|20035.4|20023.4|20031.3|20019.3|7
1744811850000|2025-04-16 13:57:30|20029.5|20017.5|20030.4|20018.4|20031.3|20019.3|20029.5|20017.5|10
1744811860000|2025-04-16 13:57:40|20031.3|20019.3|20033.8|20021.8|20037.2|20025.2|20031.3|20019.3|14
1744811870000|2025-04-16 13:57:50|20033.5|20021.5|20036.5|20024.5|20037.8|20025.8|20033.5|20021.5|6
1744811880000|2025-04-16 13:58:00|20035.5|20023.5|20042.4|20030.4|20045.6|20033.6|20034.7|20022.7|39
1744811890000|2025-04-16 13:58:10|20043.3|20031.3|20037.4|20025.4|20043.7|20031.7|20036.5|20024.5|23
1744811900000|2025-04-16 13:58:20|20041.5|20029.5|20043.1|20031.1|20045.6|20033.6|20041.5|20029.5|23
1744811910000|2025-04-16 13:58:30|20044|20032|20041.5|20029.5|20044|20032|20041.5|20029.5|7
1744811920000|2025-04-16 13:58:40|20038.8|20026.8|20039.4|20027.4|20039.4|20027.4|20038.8|20026.8|5
1744811930000|2025-04-16 13:58:50|20043.1|20031.1|20039.7|20027.7|20043.1|20031.1|20039|20027|4
1744811940000|2025-04-16 13:59:00|20039.4|20027.4|20038.1|20026.1|20039.4|20027.4|20038.1|20026.1|2
1744811950000|2025-04-16 13:59:10|20036.5|20024.5|20038.3|20026.3|20039.9|20027.9|20036.5|20024.5|17
1744811960000|2025-04-16 13:59:20|20038|20026|20031.9|20019.9|20038|20026|20031.9|20019.9|21
1744811970000|2025-04-16 13:59:30|20031|20019|20021.4|20009.4|20031|20019|20021.4|20009.4|13
1744811980000|2025-04-16 13:59:40|20020.7|20008.7|20022|20010|20023.2|20011.2|20020.7|20008.7|43
1744811990000|2025-04-16 13:59:50|20022.3|20010.3|20020.7|20008.7|20025.2|20013.2|20020.7|20008.7|39
1744812000000|2025-04-16 14:00:00|20020.4|20008.4|20031.6|20019.6|20034.1|20022.1|20020.4|20008.4|43
1744812010000|2025-04-16 14:00:10|20031.3|20019.3|20037.2|20025.2|20038.1|20026.1|20030|20018|8
1744812020000|2025-04-16 14:00:20|20033.8|20021.8|20036.3|20024.3|20037.2|20025.2|20033.8|20021.8|8
1744812040000|2025-04-16 14:00:40|20034.1|20022.1|20033.8|20021.8|20035|20023|20033.8|20021.8|5
1744812050000|2025-04-16 14:00:50|20034.1|20022.1|20031.3|20019.3|20034.1|20022.1|20031.3|20019.3|2
1744812060000|2025-04-16 14:01:00|20029.5|20017.5|20038.4|20026.4|20038.4|20026.4|20029.5|20017.5|15
1744812070000|2025-04-16 14:01:10|20043.4|20031.4|20042.2|20030.2|20043.4|20031.4|20041.3|20029.3|3
1744812080000|2025-04-16 14:01:20|20042.5|20030.5|20041.3|20029.3|20043.8|20031.8|20040.4|20028.4|7
1744812090000|2025-04-16 14:01:30|20040|20028|20037.9|20025.9|20040.4|20028.4|20036.3|20024.3|5
1744812100000|2025-04-16 14:01:40|20037|20025|20030|20018|20037|20025|20030|20018|8
1744812110000|2025-04-16 14:01:50|20031.3|20019.3|20038.4|20026.4|20038.4|20026.4|20031.3|20019.3|9
1744812120000|2025-04-16 14:02:00|20038.8|20026.8|20040.6|20028.6|20040.6|20028.6|20037.2|20025.2|1
1744812130000|2025-04-16 14:02:10|20040.9|20028.9|20042.2|20030.2|20042.2|20030.2|20038.1|20026.1|2
1744812140000|2025-04-16 14:02:20|20041.3|20029.3|20041.3|20029.3|20041.3|20029.3|20041.3|20029.3|1
1744812150000|2025-04-16 14:02:30|20040.4|20028.4|20039.1|20027.1|20040.4|20028.4|20039.1|20027.1|2
1744812160000|2025-04-16 14:02:40|20038.2|20026.2|20034.5|20022.5|20038.8|20026.8|20034.5|20022.5|1
1744812170000|2025-04-16 14:02:50|20032.6|20020.6|20032|20020|20032.6|20020.6|20031.1|20019.1|2
1744812180000|2025-04-16 14:03:00|20033.8|20021.8|20034.5|20022.5|20037|20025|20033.8|20021.8|10
1744812190000|2025-04-16 14:03:10|20033.8|20021.8|20034.5|20022.5|20034.5|20022.5|20033.8|20021.8|1
1744812200000|2025-04-16 14:03:20|20034.1|20022.1|20033.8|20021.8|20034.1|20022.1|20033.8|20021.8|4
1744812210000|2025-04-16 14:03:30|20034.1|20022.1|20031.3|20019.3|20034.1|20022.1|20031.3|20019.3|1
1744812220000|2025-04-16 14:03:40|20031.6|20019.6|20032|20020|20032.2|20020.2|20030|20018|6
1744812230000|2025-04-16 14:03:50|20034.5|20022.5|20036.3|20024.3|20038.8|20026.8|20034.5|20022.5|8
1744812240000|2025-04-16 14:04:00|20037.2|20025.2|20050.6|20038.6|20052.4|20040.4|20036.3|20024.3|51
1744812250000|2025-04-16 14:04:10|20049.7|20037.7|20048.1|20036.1|20049.7|20037.7|20043.1|20031.1|5
1744812260000|2025-04-16 14:04:20|20049|20037|20055.3|20043.3|20055.3|20043.3|20044.7|20032.7|66
1744812270000|2025-04-16 14:04:30|20055.6|20043.6|20071.2|20059.2|20072.1|20060.1|20055.6|20043.6|64
1744812280000|2025-04-16 14:04:40|20072.4|20060.4|20056|20044|20077.3|20065.3|20056|20044|36
1744812290000|2025-04-16 14:04:50|20053.5|20041.5|20059.2|20047.2|20063.5|20051.5|20053.5|20041.5|14
1744812300000|2025-04-16 14:05:00|20060.1|20048.1|20068.5|20056.5|20074.1|20062.1|20060.1|20048.1|16
1744812310000|2025-04-16 14:05:10|20066.7|20054.7|20055.1|20043.1|20066.7|20054.7|20053.9|20041.9|15
1744812320000|2025-04-16 14:05:20|20056.4|20044.4|20054.2|20042.2|20056.7|20044.7|20052.1|20040.1|8
1744812330000|2025-04-16 14:05:30|20053.3|20041.3|20043.7|20031.7|20053.3|20041.3|20042.4|20030.4|4
1744812340000|2025-04-16 14:05:40|20043.3|20031.3|20044|20032|20044|20032|20041.5|20029.5|6
1744812350000|2025-04-16 14:05:50|20044.9|20032.9|20044.6|20032.6|20049|20037|20044.6|20032.6|13
1744812360000|2025-04-16 14:06:00|20044.2|20032.2|20040.8|20028.8|20044.2|20032.2|20040.8|20028.8|6
1744812370000|2025-04-16 14:06:10|20042.6|20030.6|20038.3|20026.3|20043|20031|20037.4|20025.4|9
1744812380000|2025-04-16 14:06:20|20040.1|20028.1|20035.6|20023.6|20040.8|20028.8|20034.9|20022.9|17
1744812390000|2025-04-16 14:06:30|20034.3|20022.3|20034.2|20022.2|20035.6|20023.6|20030.8|20018.8|53
1744812400000|2025-04-16 14:06:40|20033.3|20021.3|20029.2|20017.2|20034.2|20022.2|20027.4|20015.4|13
1744812410000|2025-04-16 14:06:50|20029.9|20017.9|20034|20022|20034.9|20022.9|20028.7|20016.7|13
1744812420000|2025-04-16 14:07:00|20034.9|20022.9|20041.2|20029.2|20041.2|20029.2|20034.9|20022.9|8
1744812430000|2025-04-16 14:07:10|20040.8|20028.8|20039|20027|20041.2|20029.2|20039|20027|3
1744812440000|2025-04-16 14:07:20|20039.9|20027.9|20038.1|20026.1|20039.9|20027.9|20038.1|20026.1|1
1744812450000|2025-04-16 14:07:30|20037.7|20025.7|20033.1|20021.1|20037.7|20025.7|20033.1|20021.1|7
1744812460000|2025-04-16 14:07:40|20032.4|20020.4|20036.5|20024.5|20037.7|20025.7|20031.5|20019.5|7
1744812470000|2025-04-16 14:07:50|20037.4|20025.4|20048|20036|20049.6|20037.6|20036.5|20024.5|15
1744812480000|2025-04-16 14:08:00|20047.1|20035.1|20048.9|20036.9|20050.8|20038.8|20047.1|20035.1|4
1744812490000|2025-04-16 14:08:10|20049.2|20037.2|20042.7|20030.7|20049.2|20037.2|20041.5|20029.5|14
1744812500000|2025-04-16 14:08:20|20042.4|20030.4|20043.1|20031.1|20043.1|20031.1|20042.4|20030.4|1
1744812510000|2025-04-16 14:08:30|20042.7|20030.7|20044|20032|20044|20032|20042.7|20030.7|1
1744812520000|2025-04-16 14:08:40|20045.6|20033.6|20038.1|20026.1|20045.6|20033.6|20037.7|20025.7|9
1744812530000|2025-04-16 14:08:50|20037.7|20025.7|20044.9|20032.9|20044.9|20032.9|20037.7|20025.7|12
1744812540000|2025-04-16 14:09:00|20044.6|20032.6|20040.6|20028.6|20044.6|20032.6|20039.9|20027.9|5
1744812550000|2025-04-16 14:09:10|20041.3|20029.3|20043.1|20031.1|20043.1|20031.1|20040.6|20028.6|6
1744812560000|2025-04-16 14:09:20|20044|20032|20039.7|20027.7|20045.6|20033.6|20038.1|20026.1|10
1744812570000|2025-04-16 14:09:30|20043.1|20031.1|20043.1|20031.1|20043.1|20031.1|20040.6|20028.6|2
1744812580000|2025-04-16 14:09:40|20042.2|20030.2|20039.7|20027.7|20042.2|20030.2|20039.7|20027.7|4
1744812590000|2025-04-16 14:09:50|20040.6|20028.6|20040.6|20028.6|20040.6|20028.6|20039.7|20027.7|2
1744812600000|2025-04-16 14:10:00|20038.8|20026.8|20037.2|20025.2|20038.8|20026.8|20037.2|20025.2|0
1744812610000|2025-04-16 14:10:10|20038.4|20026.4|20043.1|20031.1|20043.1|20031.1|20038.4|20026.4|7
1744812620000|2025-04-16 14:10:20|20044|20032|20048.6|20036.6|20050.2|20038.2|20044|20032|14
1744812630000|2025-04-16 14:10:30|20049|20037|20046.5|20034.5|20049.9|20037.9|20046.5|20034.5|15
1744812640000|2025-04-16 14:10:40|20047.7|20035.7|20045.6|20033.6|20049|20037|20044.3|20032.3|10
1744812650000|2025-04-16 14:10:50|20044.7|20032.7|20042.2|20030.2|20044.7|20032.7|20042.2|20030.2|7
1744812660000|2025-04-16 14:11:00|20041.5|20029.5|20043.8|20031.8|20043.8|20031.8|20040.6|20028.6|5
1744812670000|2025-04-16 14:11:10|20043.4|20031.4|20042.2|20030.2|20043.4|20031.4|20042.2|20030.2|2
1744812680000|2025-04-16 14:11:20|20041.6|20029.6|20043.8|20031.8|20043.8|20031.8|20041.3|20029.3|3
1744812690000|2025-04-16 14:11:30|20042.8|20030.8|20043.7|20031.7|20043.7|20031.7|20041.2|20029.2|2
1744812700000|2025-04-16 14:11:40|20044.7|20032.7|20051.2|20039.2|20053.4|20041.4|20043.7|20031.7|12
1744812710000|2025-04-16 14:11:50|20052.2|20040.2|20045.6|20033.6|20052.2|20040.2|20045.6|20033.6|18
1744812720000|2025-04-16 14:12:00|20045.9|20033.9|20047.2|20035.2|20050.6|20038.6|20045.6|20033.6|12
1744812730000|2025-04-16 14:12:10|20046.8|20034.8|20050.9|20038.9|20051.5|20039.5|20046.8|20034.8|13
1744812740000|2025-04-16 14:12:20|20049.3|20037.3|20045.9|20033.9|20049.3|20037.3|20045.9|20033.9|4
1744812750000|2025-04-16 14:12:30|20045|20033|20050.2|20038.2|20052.4|20040.4|20045|20033|16
1744812760000|2025-04-16 14:12:40|20050.6|20038.6|20053.6|20041.6|20053.6|20041.6|20049.3|20037.3|7
1744812770000|2025-04-16 14:12:50|20054|20042|20052.4|20040.4|20054.9|20042.9|20052.4|20040.4|0
1744812780000|2025-04-16 14:13:00|20053.1|20041.1|20054.9|20042.9|20054.9|20042.9|20052.4|20040.4|1
1744812790000|2025-04-16 14:13:10|20054.5|20042.5|20057.4|20045.4|20057.7|20045.7|20054.5|20042.5|13
1744812800000|2025-04-16 14:13:20|20058.3|20046.3|20069.2|20057.2|20069.5|20057.5|20058.3|20046.3|47
1744812810000|2025-04-16 14:13:30|20069.5|20057.5|20064.2|20052.2|20071.7|20059.7|20062.9|20050.9|23
1744812820000|2025-04-16 14:13:40|20061.7|20049.7|20061.7|20049.7|20061.7|20049.7|20059.9|20047.9|5
1744812830000|2025-04-16 14:13:50|20060.8|20048.8|20058.3|20046.3|20060.8|20048.8|20058.3|20046.3|5
1744812840000|2025-04-16 14:14:00|20059.2|20047.2|20054.9|20042.9|20059.2|20047.2|20053.3|20041.3|7
1744812850000|2025-04-16 14:14:10|20050.8|20038.8|20052.4|20040.4|20052.4|20040.4|20050.8|20038.8|9
1744812860000|2025-04-16 14:14:20|20051.5|20039.5|20054.9|20042.9|20054.9|20042.9|20051.1|20039.1|3
1744812870000|2025-04-16 14:14:30|20056.1|20044.1|20064.2|20052.2|20064.2|20052.2|20056.1|20044.1|12
1744812880000|2025-04-16 14:14:40|20064.5|20052.5|20064.9|20052.9|20065.8|20053.8|20064.2|20052.2|1
1744812890000|2025-04-16 14:14:50|20064.5|20052.5|20070.1|20058.1|20071.7|20059.7|20063.3|20051.3|47
1744812900000|2025-04-16 14:15:00|20074.8|20062.8|20074.4|20062.4|20078.7|20066.7|20074.4|20062.4|62
1744812910000|2025-04-16 14:15:10|20070.3|20058.3|20071.9|20059.9|20071.9|20059.9|20070.3|20058.3|2
1744812920000|2025-04-16 14:15:20|20074.1|20062.1|20077.8|20065.8|20077.8|20065.8|20074.1|20062.1|13
1744812930000|2025-04-16 14:15:30|20077.5|20065.5|20080|20068|20080|20068|20077.5|20065.5|6
1744812940000|2025-04-16 14:15:40|20079.6|20067.6|20084.6|20072.6|20084.6|20072.6|20078.7|20066.7|3
1744812950000|2025-04-16 14:15:50|20082.8|20070.8|20080.3|20068.3|20082.8|20070.8|20080.3|20068.3|3
1744812960000|2025-04-16 14:16:00|20077.8|20065.8|20081|20069|20083.2|20071.2|20076.9|20064.9|41
1744812970000|2025-04-16 14:16:10|20080.1|20068.1|20069.9|20057.9|20080.1|20068.1|20069.2|20057.2|7
1744812980000|2025-04-16 14:16:20|20067|20055|20066.7|20054.7|20068.6|20056.6|20064.9|20052.9|20
1744812990000|2025-04-16 14:16:30|20067|20055|20071.7|20059.7|20071.7|20059.7|20067|20055|22
1744813000000|2025-04-16 14:16:40|20072.9|20060.9|20073.3|20061.3|20074.2|20062.2|20072.9|20060.9|0
1744813010000|2025-04-16 14:16:50|20078.5|20066.5|20075.3|20063.3|20081|20069|20075.3|20063.3|37
1744813020000|2025-04-16 14:17:00|20071.7|20059.7|20072.6|20060.6|20072.6|20060.6|20071|20059|4
1744813030000|2025-04-16 14:17:10|20071.3|20059.3|20070.1|20058.1|20071.3|20059.3|20070.1|20058.1|1
1744813040000|2025-04-16 14:17:20|20069.8|20057.8|20071.3|20059.3|20071.3|20059.3|20066.7|20054.7|4
1744813050000|2025-04-16 14:17:30|20071|20059|20072.6|20060.6|20072.6|20060.6|20071|20059|1
1744813060000|2025-04-16 14:17:40|20073.8|20061.8|20075.1|20063.1|20075.1|20063.1|20073.5|20061.5|4
1744813070000|2025-04-16 14:17:50|20076|20064|20076|20064|20076.3|20064.3|20075.1|20063.1|2
1744813080000|2025-04-16 14:18:00|20075.1|20063.1|20078.5|20066.5|20078.5|20066.5|20075.1|20063.1|3
1744813090000|2025-04-16 14:18:10|20079.7|20067.7|20078.5|20066.5|20079.7|20067.7|20078.5|20066.5|2
1744813110000|2025-04-16 14:18:30|20077.6|20065.6|20076.3|20064.3|20078.5|20066.5|20075.1|20063.1|8
1744813120000|2025-04-16 14:18:40|20074.2|20062.2|20080.1|20068.1|20080.1|20068.1|20074.2|20062.2|13
1744813130000|2025-04-16 14:18:50|20079.7|20067.7|20092.1|20080.1|20092.1|20080.1|20079.7|20067.7|28
1744813140000|2025-04-16 14:19:00|20092.5|20080.5|20103|20091|20103|20091|20091.2|20079.2|58
1744813150000|2025-04-16 14:19:10|20102.4|20090.4|20098|20086|20102.4|20090.4|20095.5|20083.5|16
1744813160000|2025-04-16 14:19:20|20099.3|20087.3|20103|20091|20103|20091|20098|20086|35
1744813170000|2025-04-16 14:19:30|20100.9|20088.9|20100.5|20088.5|20101.8|20089.8|20100.5|20088.5|12
1744813180000|2025-04-16 14:19:40|20099.3|20087.3|20099.3|20087.3|20100.2|20088.2|20099.3|20087.3|6
1744813190000|2025-04-16 14:19:50|20099.6|20087.6|20100|20088|20100|20088|20099.6|20087.6|0
1744813200000|2025-04-16 14:20:00|20097.5|20085.5|20097.8|20085.8|20101.2|20089.2|20096.6|20084.6|21
1744813210000|2025-04-16 14:20:10|20098.7|20086.7|20098.1|20086.1|20099.1|20087.1|20097.8|20085.8|3
1744813220000|2025-04-16 14:20:20|20097.8|20085.8|20101.6|20089.6|20101.6|20089.6|20097.8|20085.8|2
1744813230000|2025-04-16 14:20:30|20102.5|20090.5|20096.9|20084.9|20102.8|20090.8|20096.9|20084.9|8
1744813240000|2025-04-16 14:20:40|20096|20084|20094.7|20082.7|20096|20084|20091.3|20079.3|18
1744813250000|2025-04-16 14:20:50|20093.5|20081.5|20098.1|20086.1|20098.5|20086.5|20092.6|20080.6|46
1744813260000|2025-04-16 14:21:00|20097.6|20085.6|20098.5|20086.5|20098.5|20086.5|20097.6|20085.6|1
1744813270000|2025-04-16 14:21:10|20097.8|20085.8|20096|20084|20097.8|20085.8|20096|20084|13
1744813280000|2025-04-16 14:21:20|20094.7|20082.7|20097.8|20085.8|20099.4|20087.4|20094.7|20082.7|12
1744813290000|2025-04-16 14:21:30|20095.6|20083.6|20093.5|20081.5|20095.6|20083.6|20091.9|20079.9|14
1744813300000|2025-04-16 14:21:40|20094.7|20082.7|20090|20078|20094.7|20082.7|20088.7|20076.7|21
1744813310000|2025-04-16 14:21:50|20090.9|20078.9|20091.6|20079.6|20091.6|20079.6|20089.6|20077.6|3
1744813320000|2025-04-16 14:22:00|20091.2|20079.2|20097.1|20085.1|20097.8|20085.8|20090.3|20078.3|41
1744813330000|2025-04-16 14:22:10|20097.5|20085.5|20099.6|20087.6|20103.7|20091.7|20097.5|20085.5|20
1744813340000|2025-04-16 14:22:20|20099.3|20087.3|20099.6|20087.6|20099.6|20087.6|20099.3|20087.3|7
1744813350000|2025-04-16 14:22:30|20098.4|20086.4|20099.3|20087.3|20099.6|20087.6|20098|20086|9
1744813360000|2025-04-16 14:22:40|20101.8|20089.8|20100.5|20088.5|20101.8|20089.8|20100.5|20088.5|3
1744813370000|2025-04-16 14:22:50|20096.4|20084.4|20098.9|20086.9|20098.9|20086.9|20096.4|20084.4|4
1744813380000|2025-04-16 14:23:00|20098|20086|20105.5|20093.5|20107.7|20095.7|20098|20086|22
1744813390000|2025-04-16 14:23:10|20104.6|20092.6|20100.5|20088.5|20104.6|20092.6|20100.5|20088.5|10
1744813400000|2025-04-16 14:23:20|20101.4|20089.4|20091.2|20079.2|20103.9|20091.9|20090.3|20078.3|22
1744813410000|2025-04-16 14:23:30|20090.3|20078.3|20094.6|20082.6|20095.5|20083.5|20086.9|20074.9|33
1744813420000|2025-04-16 14:23:40|20093.7|20081.7|20093.7|20081.7|20093.7|20081.7|20093.7|20081.7|0
1744813430000|2025-04-16 14:23:50|20095.9|20083.9|20097.8|20085.8|20100.3|20088.3|20095.9|20083.9|7
1744813440000|2025-04-16 14:24:00|20097.5|20085.5|20097.8|20085.8|20097.8|20085.8|20095|20083|9
1744813450000|2025-04-16 14:24:10|20099.6|20087.6|20103.4|20091.4|20103.9|20091.9|20099.6|20087.6|33
1744813460000|2025-04-16 14:24:20|20104|20092|20103.7|20091.7|20104|20092|20102.8|20090.8|16
1744813470000|2025-04-16 14:24:30|20102.1|20090.1|20102.1|20090.1|20102.1|20090.1|20101.2|20089.2|5
1744813480000|2025-04-16 14:24:40|20101.2|20089.2|20102.8|20090.8|20103.7|20091.7|20101.2|20089.2|4
1744813490000|2025-04-16 14:24:50|20101.2|20089.2|20101.2|20089.2|20101.2|20089.2|20101.2|20089.2|1
1744813500000|2025-04-16 14:25:00|20099.4|20087.4|20102.1|20090.1|20102.8|20090.8|20099.4|20087.4|14
1744813510000|2025-04-16 14:25:10|20099.9|20087.9|20100.3|20088.3|20102.1|20090.1|20099.9|20087.9|13
1744813520000|2025-04-16 14:25:20|20101.9|20089.9|20107.1|20095.1|20107.1|20095.1|20101.9|20089.9|20
1744813530000|2025-04-16 14:25:30|20107.4|20095.4|20117.7|20105.7|20117.7|20105.7|20107.4|20095.4|21
1744813540000|2025-04-16 14:25:40|20118.9|20106.9|20108.7|20096.7|20118.9|20106.9|20108.7|20096.7|50
1744813550000|2025-04-16 14:25:50|20108|20096|20110.5|20098.5|20110.5|20098.5|20106.2|20094.2|6
1744813560000|2025-04-16 14:26:00|20110.9|20098.9|20110.9|20098.9|20110.9|20098.9|20110.5|20098.5|5
1744813570000|2025-04-16 14:26:10|20110.5|20098.5|20108|20096|20110.9|20098.9|20108|20096|38
1744813580000|2025-04-16 14:26:20|20106.4|20094.4|20100.9|20088.9|20106.4|20094.4|20099.6|20087.6|15
1744813590000|2025-04-16 14:26:30|20101.2|20089.2|20109.4|20097.4|20109.4|20097.4|20101.2|20089.2|19
1744813600000|2025-04-16 14:26:40|20111.2|20099.2|20101|20089|20111.2|20099.2|20101|20089|12
1744813610000|2025-04-16 14:26:50|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|0
1744813620000|2025-04-16 14:27:00|20100.4|20088.4|20099.1|20087.1|20102.2|20090.2|20099.1|20087.1|20
1744813630000|2025-04-16 14:27:10|20100.1|20088.1|20091.4|20079.4|20101.3|20089.3|20090.7|20078.7|78
1744813640000|2025-04-16 14:27:20|20094.8|20082.8|20097.7|20085.7|20098.6|20086.6|20093.9|20081.9|8
1744813650000|2025-04-16 14:27:30|20098.6|20086.6|20095.9|20083.9|20098.6|20086.6|20094.6|20082.6|11
1744813660000|2025-04-16 14:27:40|20095.8|20083.8|20095.8|20083.8|20095.8|20083.8|20095.8|20083.8|4
1744813670000|2025-04-16 14:27:50|20095.5|20083.5|20090.3|20078.3|20095.8|20083.8|20089.9|20077.9|23
1744813680000|2025-04-16 14:28:00|20091.2|20079.2|20096.8|20084.8|20096.8|20084.8|20091.2|20079.2|21
1744813690000|2025-04-16 14:28:10|20097.4|20085.4|20101.8|20089.8|20102.1|20090.1|20097.4|20085.4|10
1744813700000|2025-04-16 14:28:20|20102.1|20090.1|20100.8|20088.8|20102.1|20090.1|20099.6|20087.6|3
1744813710000|2025-04-16 14:28:30|20098.3|20086.3|20097.1|20085.1|20098.7|20086.7|20095.8|20083.8|3
1744813720000|2025-04-16 14:28:40|20095.5|20083.5|20096.2|20084.2|20098.3|20086.3|20095.5|20083.5|4
1744813730000|2025-04-16 14:28:50|20095.8|20083.8|20101.2|20089.2|20101.2|20089.2|20093.7|20081.7|6
1744813740000|2025-04-16 14:29:00|20105.5|20093.5|20105.8|20093.8|20108.3|20096.3|20104.3|20092.3|7
1744813750000|2025-04-16 14:29:10|20106.2|20094.2|20101.9|20089.9|20107.1|20095.1|20101.9|20089.9|9
1744813760000|2025-04-16 14:29:20|20100.6|20088.6|20098.1|20086.1|20101.5|20089.5|20098.1|20086.1|1
1744813770000|2025-04-16 14:29:30|20097.2|20085.2|20100.5|20088.5|20100.8|20088.8|20097.2|20085.2|19
1744813780000|2025-04-16 14:29:40|20099.6|20087.6|20103|20091|20103|20091|20099.6|20087.6|20
1744813790000|2025-04-16 14:29:50|20102.1|20090.1|20096.2|20084.2|20102.1|20090.1|20096.2|20084.2|31
1744813800000|2025-04-16 14:30:00|20097.4|20085.4|20101.7|20089.7|20103|20091|20097.4|20085.4|9
1744813810000|2025-04-16 14:30:10|20103|20091|20105.5|20093.5|20105.5|20093.5|20103|20091|3
1744813820000|2025-04-16 14:30:20|20105.2|20093.2|20104.2|20092.2|20107.7|20095.7|20104.2|20092.2|7
1744813830000|2025-04-16 14:30:30|20105.2|20093.2|20109.2|20097.2|20110.8|20098.8|20104.6|20092.6|24
1744813840000|2025-04-16 14:30:40|20108.9|20096.9|20112.7|20100.7|20116.4|20104.4|20108.9|20096.9|16
1744813850000|2025-04-16 14:30:50|20114.5|20102.5|20115.2|20103.2|20119.8|20107.8|20113.9|20101.9|27
1744813860000|2025-04-16 14:31:00|20114.8|20102.8|20115.7|20103.7|20116.6|20104.6|20114.8|20102.8|1
1744813870000|2025-04-16 14:31:10|20116.1|20104.1|20117.9|20105.9|20117.9|20105.9|20115.7|20103.7|8
1744813880000|2025-04-16 14:31:20|||||||||1
1744813900000|2025-04-16 14:31:40|20119.7|20107.7|20121.6|20109.6|20121.6|20109.6|20117.9|20105.9|16
1744813910000|2025-04-16 14:31:50|20122.5|20110.5|20118.2|20106.2|20122.9|20110.9|20117.3|20105.3|11
1744813920000|2025-04-16 14:32:00|20117.3|20105.3|20118.2|20106.2|20119.8|20107.8|20117.3|20105.3|1
1744813930000|2025-04-16 14:32:10|20116.4|20104.4|20114.8|20102.8|20116.4|20104.4|20114.8|20102.8|3
1744813940000|2025-04-16 14:32:20|20113.9|20101.9|20113.9|20101.9|20116.4|20104.4|20110.5|20098.5|7
1744813950000|2025-04-16 14:32:30|20114.8|20102.8|20110.5|20098.5|20114.8|20102.8|20110.5|20098.5|6
1744813960000|2025-04-16 14:32:40|||||||||1
1744813970000|2025-04-16 14:32:50|20109.6|20097.6|20110.5|20098.5|20112.1|20100.1|20109.2|20097.2|3
1744813980000|2025-04-16 14:33:00|20112.1|20100.1|20110.8|20098.8|20112.1|20100.1|20110.8|20098.8|5
1744813990000|2025-04-16 14:33:10|20111.7|20099.7|20107.1|20095.1|20112.1|20100.1|20107.1|20095.1|3
1744814000000|2025-04-16 14:33:20|20106.2|20094.2|20106.4|20094.4|20108|20096|20105.5|20093.5|10
1744814010000|2025-04-16 14:33:30|20105.5|20093.5|20105.5|20093.5|20106.4|20094.4|20104.6|20092.6|7
1744814020000|2025-04-16 14:33:40|20106.4|20094.4|20105.5|20093.5|20106.7|20094.7|20105.5|20093.5|4
1744814040000|2025-04-16 14:34:00|20104.6|20092.6|20108|20096|20108|20096|20104.2|20092.2|4
1744814050000|2025-04-16 14:34:10|20111.4|20099.4|20110.5|20098.5|20111.4|20099.4|20110.5|20098.5|15
1744814060000|2025-04-16 14:34:20|20110.1|20098.1|20106.7|20094.7|20110.1|20098.1|20106.4|20094.4|1
1744814070000|2025-04-16 14:34:30|20107.6|20095.6|20110.7|20098.7|20111.4|20099.4|20107.6|20095.6|12
1744814080000|2025-04-16 14:34:40|20110.4|20098.4|20109.8|20097.8|20110.4|20098.4|20109.8|20097.8|4
1744814090000|2025-04-16 14:34:50|20110.7|20098.7|20107.3|20095.3|20111.1|20099.1|20105.5|20093.5|14
1744814100000|2025-04-16 14:35:00|20106.4|20094.4|20107.6|20095.6|20108|20096|20105.5|20093.5|5
1744814110000|2025-04-16 14:35:10|20106.7|20094.7|20111.4|20099.4|20111.7|20099.7|20105.5|20093.5|18
1744814120000|2025-04-16 14:35:20|20111.7|20099.7|20111.7|20099.7|20111.7|20099.7|20109.9|20097.9|28
1744814130000|2025-04-16 14:35:30|20110.5|20098.5|20115.1|20103.1|20116|20104|20110.5|20098.5|51
1744814140000|2025-04-16 14:35:40|20114.2|20102.2|20118|20106|20118.9|20106.9|20112.6|20100.6|39
1744814150000|2025-04-16 14:35:50|20117.6|20105.6|20129.1|20117.1|20129.1|20117.1|20116.7|20104.7|29
1744814160000|2025-04-16 14:36:00|20130|20118|20132.5|20120.5|20132.5|20120.5|20130|20118|8
1744814170000|2025-04-16 14:36:10|20134.7|20122.7|20139.3|20127.3|20140.2|20128.2|20133.7|20121.7|59
1744814180000|2025-04-16 14:36:20|20138.7|20126.7|20130.8|20118.8|20139|20127|20130.8|20118.8|22
1744814190000|2025-04-16 14:36:30|20131.2|20119.2|20129.6|20117.6|20133|20121|20129.6|20117.6|6
1744814200000|2025-04-16 14:36:40|20130.5|20118.5|20131.2|20119.2|20134.6|20122.6|20129.6|20117.6|22
1744814210000|2025-04-16 14:36:50|20132.1|20120.1|20132.1|20120.1|20133.3|20121.3|20131.2|20119.2|8
1744814220000|2025-04-16 14:37:00|20133.3|20121.3|20125.5|20113.5|20133.3|20121.3|20125.5|20113.5|11
1744814230000|2025-04-16 14:37:10|20126.4|20114.4|20129.2|20117.2|20129.2|20117.2|20124.6|20112.6|5
1744814240000|2025-04-16 14:37:20|20129.6|20117.6|20127.1|20115.1|20129.6|20117.6|20127.1|20115.1|0
1744814250000|2025-04-16 14:37:30|20128.7|20116.7|20126.2|20114.2|20131.2|20119.2|20126.2|20114.2|3
1744814260000|2025-04-16 14:37:40|20127.1|20115.1|20129.6|20117.6|20130.8|20118.8|20127.1|20115.1|5
1744814270000|2025-04-16 14:37:50|20129.2|20117.2|20135.5|20123.5|20135.5|20123.5|20128.3|20116.3|15
1744814280000|2025-04-16 14:38:00|20133|20121|20137.6|20125.6|20137.6|20125.6|20132.1|20120.1|4
1744814290000|2025-04-16 14:38:10|20136.7|20124.7|20136.7|20124.7|20136.7|20124.7|20136.7|20124.7|6
1744814300000|2025-04-16 14:38:20|20135.8|20123.8|20131.7|20119.7|20136.7|20124.7|20131.7|20119.7|6
1744814310000|2025-04-16 14:38:30|20133.9|20121.9|20132.1|20120.1|20136.4|20124.4|20132.1|20120.1|18
1744814320000|2025-04-16 14:38:40|20129.6|20117.6|20131|20119|20132.3|20120.3|20126.4|20114.4|26
1744814330000|2025-04-16 14:38:50|20130.1|20118.1|20131|20119|20131.9|20119.9|20130.1|20118.1|2
1744814340000|2025-04-16 14:39:00|20130.1|20118.1|20127.1|20115.1|20131|20119|20125.8|20113.8|12
1744814350000|2025-04-16 14:39:10|20125.8|20113.8|20126.1|20114.1|20127.1|20115.1|20124.9|20112.9|3
1744814360000|2025-04-16 14:39:20|20127.1|20115.1|20130.8|20118.8|20132.1|20120.1|20126.1|20114.1|7
1744814370000|2025-04-16 14:39:30|20129.6|20117.6|20124.6|20112.6|20129.6|20117.6|20124.6|20112.6|10
1744814380000|2025-04-16 14:39:40|20123.6|20111.6|20122.1|20110.1|20124.6|20112.6|20121.1|20109.1|5
1744814390000|2025-04-16 14:39:50|20121.1|20109.1|20119.6|20107.6|20121.1|20109.1|20119.6|20107.6|4
1744814400000|2025-04-16 14:40:00|20118.6|20106.6|20119.6|20107.6|20122.1|20110.1|20118.6|20106.6|18
1744814410000|2025-04-16 14:40:10|20119.9|20107.9|20122.1|20110.1|20122.1|20110.1|20119.6|20107.6|3
1744814420000|2025-04-16 14:40:20|20122|20110|20118.9|20106.9|20122|20110|20116.4|20104.4|12
1744814430000|2025-04-16 14:40:30|||||||||2
1744814440000|2025-04-16 14:40:40|20120.1|20108.1|20121.4|20109.4|20121.4|20109.4|20120.1|20108.1|1
1744814450000|2025-04-16 14:40:50|20120.1|20108.1|20118.9|20106.9|20120.1|20108.1|20118.9|20106.9|1
1744814460000|2025-04-16 14:41:00|20116.7|20104.7|20120.1|20108.1|20121.4|20109.4|20115.1|20103.1|51
1744814470000|2025-04-16 14:41:10|20118.9|20106.9|20123.5|20111.5|20124.4|20112.4|20118.9|20106.9|16
1744814480000|2025-04-16 14:41:20|20125.7|20113.7|20124.4|20112.4|20125.7|20113.7|20124.4|20112.4|7
1744814490000|2025-04-16 14:41:30|20124.8|20112.8|20124.1|20112.1|20125.7|20113.7|20124.1|20112.1|3
1744814500000|2025-04-16 14:41:40|20124.4|20112.4|20125.7|20113.7|20126.9|20114.9|20124.4|20112.4|9
1744814510000|2025-04-16 14:41:50|||||||||1
1744814520000|2025-04-16 14:42:00|20123.5|20111.5|20125.7|20113.7|20125.7|20113.7|20123.5|20111.5|8
1744814530000|2025-04-16 14:42:10|||||||||1
1744814540000|2025-04-16 14:42:20|20125.3|20113.3|20123.2|20111.2|20125.7|20113.7|20123.2|20111.2|18
1744814550000|2025-04-16 14:42:30|20123.5|20111.5|20123.9|20111.9|20123.9|20111.9|20121.4|20109.4|12
1744814560000|2025-04-16 14:42:40|20124.8|20112.8|20123.2|20111.2|20124.8|20112.8|20123.2|20111.2|0
1744814570000|2025-04-16 14:42:50|20123.9|20111.9|20121.4|20109.4|20123.9|20111.9|20119.8|20107.8|5
1744814580000|2025-04-16 14:43:00|20123.2|20111.2|20124.8|20112.8|20126|20114|20123.2|20111.2|4
1744814590000|2025-04-16 14:43:10|20125.7|20113.7|20122.8|20110.8|20126|20114|20122.8|20110.8|8
1744814600000|2025-04-16 14:43:20|20118.5|20106.5|20116.4|20104.4|20118.5|20106.5|20116|20104|4
1744814610000|2025-04-16 14:43:30|20117.3|20105.3|20116.4|20104.4|20117.3|20105.3|20116.4|20104.4|2
1744814620000|2025-04-16 14:43:40|20115.4|20103.4|20113.5|20101.5|20116.4|20104.4|20113.5|20101.5|17
1744814630000|2025-04-16 14:43:50|20112|20100|20112.4|20100.4|20113.3|20101.3|20105.8|20093.8|21
1744814640000|2025-04-16 14:44:00|20112|20100|20113.3|20101.3|20113.6|20101.6|20112|20100|0
1744814650000|2025-04-16 14:44:10|20115.8|20103.8|20114.5|20102.5|20116.1|20104.1|20114.5|20102.5|5
1744814660000|2025-04-16 14:44:20|20115.8|20103.8|20114.5|20102.5|20115.8|20103.8|20113.6|20101.6|2
1744814670000|2025-04-16 14:44:30|20115.8|20103.8|20111.1|20099.1|20115.8|20103.8|20111.1|20099.1|5
1744814680000|2025-04-16 14:44:40|20114.9|20102.9|20117|20105|20117.4|20105.4|20113.6|20101.6|18
1744814690000|2025-04-16 14:44:50|20118.3|20106.3|20117.4|20105.4|20118.3|20106.3|20117|20105|1
1744814700000|2025-04-16 14:45:00|20119.5|20107.5|20120.8|20108.8|20120.8|20108.8|20118.3|20106.3|6
1744814710000|2025-04-16 14:45:10|20123.8|20111.8|20123.5|20111.5|20125.7|20113.7|20123.2|20111.2|5
1744814720000|2025-04-16 14:45:20|20124.4|20112.4|20124.4|20112.4|20125.3|20113.3|20124.4|20112.4|2
1744814730000|2025-04-16 14:45:30|20123.5|20111.5|20128.2|20116.2|20129.4|20117.4|20123.5|20111.5|32
1744814740000|2025-04-16 14:45:40|20129.4|20117.4|20129.4|20117.4|20129.4|20117.4|20128.2|20116.2|2
1744814750000|2025-04-16 14:45:50|20131.9|20119.9|20131.9|20119.9|20131.9|20119.9|20131.9|20119.9|2
1744814760000|2025-04-16 14:46:00|20130.7|20118.7|20131.9|20119.9|20131.9|20119.9|20129.4|20117.4|10
1744814770000|2025-04-16 14:46:10|20133.7|20121.7|20133.7|20121.7|20134.1|20122.1|20133.7|20121.7|44
1744814780000|2025-04-16 14:46:20|||||||||7
1744814790000|2025-04-16 14:46:30|20130|20118|20131.6|20119.6|20131.6|20119.6|20130|20118|3
1744814800000|2025-04-16 14:46:40|20132.5|20120.5|20129.4|20117.4|20132.5|20120.5|20129.1|20117.1|6
1744814810000|2025-04-16 14:46:50|20129.1|20117.1|20130.3|20118.3|20130.7|20118.7|20128.2|20116.2|4
1744814820000|2025-04-16 14:47:00|20129.1|20117.1|20138.7|20126.7|20138.7|20126.7|20129.1|20117.1|21
1744814830000|2025-04-16 14:47:10|20137.8|20125.8|20135|20123|20137.8|20125.8|20135|20123|6
1744814840000|2025-04-16 14:47:20|||||||||1
1744814850000|2025-04-16 14:47:30|20134.1|20122.1|20135|20123|20135|20123|20134.1|20122.1|6
1744814860000|2025-04-16 14:47:40|20134.1|20122.1|20135|20123|20135|20123|20133.7|20121.7|0
1744814880000|2025-04-16 14:48:00|20133.7|20121.7|20139.3|20127.3|20139.3|20127.3|20133.7|20121.7|6
1744814890000|2025-04-16 14:48:10|20138.9|20126.9|20141.1|20129.1|20141.4|20129.4|20138.9|20126.9|11
1744814900000|2025-04-16 14:48:20|20142.4|20130.4|20147.4|20135.4|20147.4|20135.4|20142.4|20130.4|30
1744814910000|2025-04-16 14:48:30|20147|20135|20145|20133|20147|20135|20144.9|20132.9|44
1744814920000|2025-04-16 14:48:40|20147.1|20135.1|20147.1|20135.1|20147.1|20135.1|20147.1|20135.1|16
1744814930000|2025-04-16 14:48:50|20146.2|20134.2|20148.4|20136.4|20148.7|20136.7|20145|20133|32
1744814940000|2025-04-16 14:49:00|20149.3|20137.3|20153.9|20141.9|20158.6|20146.6|20148.4|20136.4|17
1744814950000|2025-04-16 14:49:10|20153|20141|20150.2|20138.2|20153.9|20141.9|20150.2|20138.2|11
1744814960000|2025-04-16 14:49:20|20151.4|20139.4|20155.5|20143.5|20155.5|20143.5|20150.5|20138.5|8
1744814970000|2025-04-16 14:49:30|20154.9|20142.9|20152.7|20140.7|20154.9|20142.9|20152.4|20140.4|7
1744814980000|2025-04-16 14:49:40|20147.7|20135.7|20146.8|20134.8|20149.3|20137.3|20145.9|20133.9|15
1744814990000|2025-04-16 14:49:50|20145.9|20133.9|20151.8|20139.8|20151.8|20139.8|20145.5|20133.5|14
1744815000000|2025-04-16 14:50:00|20150.5|20138.5|20147.5|20135.5|20151.8|20139.8|20142.5|20130.5|38
1744815010000|2025-04-16 14:50:10|20145|20133|20130.6|20118.6|20145|20133|20130.6|20118.6|77
1744815020000|2025-04-16 14:50:20|20133.1|20121.1|20136.2|20124.2|20138.7|20126.7|20133.1|20121.1|27
1744815030000|2025-04-16 14:50:30|20136.6|20124.6|20132.8|20120.8|20142.1|20130.1|20132.8|20120.8|38
1744815040000|2025-04-16 14:50:40|20132.5|20120.5|20132.8|20120.8|20132.8|20120.8|20132.5|20120.5|1
1744815050000|2025-04-16 14:50:50|20133.7|20121.7|20136.2|20124.2|20136.2|20124.2|20133.7|20121.7|10
1744815060000|2025-04-16 14:51:00|20137.1|20125.1|20137.5|20125.5|20137.5|20125.5|20136.2|20124.2|2
1744815070000|2025-04-16 14:51:10|20133.4|20121.4|20126.8|20114.8|20133.4|20121.4|20126.8|20114.8|52
1744815080000|2025-04-16 14:51:20|20133.6|20121.6|20135.2|20123.2|20135.2|20123.2|20132.7|20120.7|14
1744815090000|2025-04-16 14:51:30|20132.7|20120.7|20129.6|20117.6|20134.5|20122.5|20129.6|20117.6|22
1744815100000|2025-04-16 14:51:40|20130.5|20118.5|20135.9|20123.9|20135.9|20123.9|20130.5|20118.5|7
1744815110000|2025-04-16 14:51:50|20141.1|20129.1|20140.2|20128.2|20141.4|20129.4|20140.2|20128.2|24
1744815120000|2025-04-16 14:52:00|20141.4|20129.4|20138.9|20126.9|20141.4|20129.4|20138.4|20126.4|14
1744815130000|2025-04-16 14:52:10|20140.2|20128.2|20142.3|20130.3|20142.3|20130.3|20140.2|20128.2|18
1744815150000|2025-04-16 14:52:30|20138.6|20126.6|20138.6|20126.6|20138.6|20126.6|20138.6|20126.6|25
1744815160000|2025-04-16 14:52:40|20140.2|20128.2|20135.5|20123.5|20140.2|20128.2|20135.2|20123.2|82
1744815170000|2025-04-16 14:52:50|20134.3|20122.3|20128.4|20116.4|20134.3|20122.3|20127.7|20115.7|14
1744815180000|2025-04-16 14:53:00|20127.5|20115.5|20125|20113|20127.5|20115.5|20121.5|20109.5|36
1744815190000|2025-04-16 14:53:10|20121.5|20109.5|20113.4|20101.4|20121.5|20109.5|20113.4|20101.4|24
1744815200000|2025-04-16 14:53:20|20116.1|20104.1|20116.8|20104.8|20116.8|20104.8|20116.1|20104.1|15
1744815210000|2025-04-16 14:53:30|20115|20103|20116.8|20104.8|20119.3|20107.3|20114.3|20102.3|8
1744815220000|2025-04-16 14:53:40|20116.4|20104.4|20116.4|20104.4|20116.8|20104.8|20116.1|20104.1|0
1744815230000|2025-04-16 14:53:50|20116.8|20104.8|20116.1|20104.1|20116.8|20104.8|20112.7|20100.7|10
1744815240000|2025-04-16 14:54:00|20118.6|20106.6|20118.6|20106.6|20121.1|20109.1|20118.6|20106.6|7
1744815250000|2025-04-16 14:54:10|20116.1|20104.1|20112.7|20100.7|20117.7|20105.7|20112.7|20100.7|6
1744815260000|2025-04-16 14:54:20|20110.2|20098.2|20105.3|20093.3|20110.2|20098.2|20105.3|20093.3|41
1744815270000|2025-04-16 14:54:30|20106.2|20094.2|20105.3|20093.3|20108.4|20096.4|20105.3|20093.3|1
1744815280000|2025-04-16 14:54:40|20104.9|20092.9|20095.3|20083.3|20104.9|20092.9|20093.1|20081.1|19
1744815290000|2025-04-16 14:54:50|20095.6|20083.6|20096.9|20084.9|20100.6|20088.6|20095.6|20083.6|2
1744815300000|2025-04-16 14:55:00|20098.1|20086.1|20094.9|20082.9|20099.9|20087.9|20094|20082|5
1744815310000|2025-04-16 14:55:10|20097.4|20085.4|20097.4|20085.4|20098.1|20086.1|20096.5|20084.5|4
1744815320000|2025-04-16 14:55:20|20096.8|20084.8|20096.8|20084.8|20099.3|20087.3|20094.9|20082.9|5
1744815330000|2025-04-16 14:55:30|20096.1|20084.1|20095.9|20083.9|20096.8|20084.8|20094.3|20082.3|5
1744815340000|2025-04-16 14:55:40|20096.8|20084.8|20097.4|20085.4|20099.6|20087.6|20096.8|20084.8|8
1744815350000|2025-04-16 14:55:50|20098.1|20086.1|20104.3|20092.3|20104.3|20092.3|20098.1|20086.1|4
1744815360000|2025-04-16 14:56:00|20106.1|20094.1|20104.3|20092.3|20106.1|20094.1|20101.8|20089.8|6
1744815370000|2025-04-16 14:56:10|20105.2|20093.2|20105.5|20093.5|20106.4|20094.4|20103.3|20091.3|2
1744815380000|2025-04-16 14:56:20|20106.4|20094.4|20095.1|20083.1|20106.4|20094.4|20095.1|20083.1|20
1744815390000|2025-04-16 14:56:30|20093.8|20081.8|20094.7|20082.7|20097.2|20085.2|20092.6|20080.6|12
1744815400000|2025-04-16 14:56:40|20095.1|20083.1|20093.8|20081.8|20095.1|20083.1|20091.3|20079.3|3
1744815410000|2025-04-16 14:56:50|20092.6|20080.6|20092.6|20080.6|20093.8|20081.8|20092.6|20080.6|2
1744815420000|2025-04-16 14:57:00|20093.2|20081.2|20091.3|20079.3|20093.8|20081.8|20091.3|20079.3|8
1744815430000|2025-04-16 14:57:10|20090.4|20078.4|20100.3|20088.3|20100.6|20088.6|20086.3|20074.3|72
1744815440000|2025-04-16 14:57:20|20099.9|20087.9|20104.9|20092.9|20107.1|20095.1|20099|20087|13
1744815450000|2025-04-16 14:57:30|20104.6|20092.6|20101.5|20089.5|20104.9|20092.9|20101.5|20089.5|3
1744815460000|2025-04-16 14:57:40|20100.5|20088.5|20094.9|20082.9|20100.5|20088.5|20094.9|20082.9|3
1744815480000|2025-04-16 14:58:00|20095.3|20083.3|20097.8|20085.8|20097.8|20085.8|20094.9|20082.9|5
1744815490000|2025-04-16 14:58:10|20095.6|20083.6|20099.9|20087.9|20099.9|20087.9|20095.6|20083.6|6
1744815500000|2025-04-16 14:58:20|20099|20087|20097.8|20085.8|20099|20087|20097.8|20085.8|0
1744815510000|2025-04-16 14:58:30|20097.4|20085.4|20099.9|20087.9|20099.9|20087.9|20095.3|20083.3|8
1744815520000|2025-04-16 14:58:40|20100.3|20088.3|20102.4|20090.4|20102.4|20090.4|20097.4|20085.4|2
1744815530000|2025-04-16 14:58:50|20100.6|20088.6|20102.8|20090.8|20102.8|20090.8|20100.6|20088.6|3
1744815540000|2025-04-16 14:59:00|20101|20089|20102.8|20090.8|20102.8|20090.8|20101|20089|2
1744815550000|2025-04-16 14:59:10|20110.3|20098.3|20109.9|20097.9|20110.3|20098.3|20109.9|20097.9|5
1744815560000|2025-04-16 14:59:20|20108.1|20096.1|20105.6|20093.6|20109|20097|20104.7|20092.7|9
1744815570000|2025-04-16 14:59:30|20106|20094|20104.7|20092.7|20106|20094|20104.4|20092.4|16
1744815580000|2025-04-16 14:59:40|20102.2|20090.2|20098.8|20086.8|20102.2|20090.2|20098.8|20086.8|13
1744815590000|2025-04-16 14:59:50|20097.1|20085.1|20095.3|20083.3|20097.1|20085.1|20094|20082|11
1744815600000|2025-04-16 15:00:00|20094.9|20082.9|20096.2|20084.2|20096.2|20084.2|20094|20082|17
1744815610000|2025-04-16 15:00:10|20098.7|20086.7|20092.4|20080.4|20098.7|20086.7|20091.5|20079.5|17
1744815620000|2025-04-16 15:00:20|20093.1|20081.1|20096.5|20084.5|20097.8|20085.8|20093.1|20081.1|3
1744815630000|2025-04-16 15:00:30|20099.4|20087.4|20097.4|20085.4|20099.7|20087.7|20096.5|20084.5|10
1744815640000|2025-04-16 15:00:40|20097.8|20085.8|20095.6|20083.6|20097.8|20085.8|20094.9|20082.9|4
1744815650000|2025-04-16 15:00:50|20089.7|20077.7|20089.7|20077.7|20089.7|20077.7|20089.4|20077.4|43
1744815660000|2025-04-16 15:01:00|20089.4|20077.4|20089.4|20077.4|20089.7|20077.7|20089.4|20077.4|34
1744815670000|2025-04-16 15:01:10|20089|20077|20089.7|20077.7|20089.7|20077.7|20085.6|20073.6|7
1744815680000|2025-04-16 15:01:20|20087.9|20075.9|20088.8|20076.8|20088.8|20076.8|20087.9|20075.9|5
1744815690000|2025-04-16 15:01:30|20087.9|20075.9|20086.3|20074.3|20087.9|20075.9|20085.4|20073.4|2
1744815700000|2025-04-16 15:01:40|20085.4|20073.4|20085.4|20073.4|20085.4|20073.4|20085.4|20073.4|0
1744815710000|2025-04-16 15:01:50|20086.3|20074.3|20090.4|20078.4|20090.4|20078.4|20085.4|20073.4|5
1744815720000|2025-04-16 15:02:00|20089.5|20077.5|20091.1|20079.1|20091.4|20079.4|20088.6|20076.6|26
1744815730000|2025-04-16 15:02:10|20091.4|20079.4|20100.4|20088.4|20100.4|20088.4|20091.4|20079.4|64
1744815740000|2025-04-16 15:02:20|20102.5|20090.5|20099.1|20087.1|20102.5|20090.5|20097.9|20085.9|17
1744815750000|2025-04-16 15:02:30|20099.5|20087.5|20099.5|20087.5|20099.5|20087.5|20099.5|20087.5|0
1744815760000|2025-04-16 15:02:40|20097.9|20085.9|20097.9|20085.9|20097.9|20085.9|20097.9|20085.9|0
1744815780000|2025-04-16 15:03:00|20099.7|20087.7|20098.8|20086.8|20099.7|20087.7|20098.8|20086.8|8
1744815810000|2025-04-16 15:03:30|20099.7|20087.7|20101.3|20089.3|20101.6|20089.6|20098.8|20086.8|10
1744815820000|2025-04-16 15:03:40|20100.4|20088.4|20106.3|20094.3|20107.5|20095.5|20100.4|20088.4|28
1744815830000|2025-04-16 15:03:50|20106.6|20094.6|20105.4|20093.4|20106.6|20094.6|20105.4|20093.4|0
1744815840000|2025-04-16 15:04:00|20106.3|20094.3|20105.6|20093.6|20117.4|20105.4|20105.6|20093.6|61
1744815850000|2025-04-16 15:04:10|20103.8|20091.8|20104.7|20092.7|20104.7|20092.7|20103.8|20091.8|1
1744815860000|2025-04-16 15:04:20|20103.8|20091.8|20101.3|20089.3|20103.8|20091.8|20099.5|20087.5|14
1744815870000|2025-04-16 15:04:30|20102|20090|20097.9|20085.9|20102|20090|20097.9|20085.9|32
1744815880000|2025-04-16 15:04:40|20098.8|20086.8|20097.5|20085.5|20099.5|20087.5|20097.5|20085.5|0
1744815890000|2025-04-16 15:04:50|20097.9|20085.9|20090|20078|20098.8|20086.8|20090|20078|4
1744815900000|2025-04-16 15:05:00|20088.8|20076.8|20098.4|20086.4|20098.8|20086.8|20088.8|20076.8|27
1744815910000|2025-04-16 15:05:10|20097.5|20085.5|20098.1|20086.1|20098.1|20086.1|20097.2|20085.2|5
1744815920000|2025-04-16 15:05:20|20100.6|20088.6|20100.6|20088.6|20103.1|20091.1|20100.6|20088.6|14
1744815930000|2025-04-16 15:05:30|20098.4|20086.4|20099.7|20087.7|20100.6|20088.6|20098.4|20086.4|6
1744815940000|2025-04-16 15:05:40|20100.6|20088.6|20102.2|20090.2|20102.2|20090.2|20100.6|20088.6|1
1744815950000|2025-04-16 15:05:50|20103.4|20091.4|20104.3|20092.3|20104.3|20092.3|20103.4|20091.4|8
1744815960000|2025-04-16 15:06:00|20103.4|20091.4|20104.3|20092.3|20104.3|20092.3|20103.4|20091.4|4
1744815970000|2025-04-16 15:06:10|20103.4|20091.4|20100.6|20088.6|20103.4|20091.4|20100.2|20088.2|3
1744815980000|2025-04-16 15:06:20|20101.8|20089.8|20101.8|20089.8|20101.8|20089.8|20100.6|20088.6|0
1744815990000|2025-04-16 15:06:30|20101.5|20089.5|20101.5|20089.5|20101.8|20089.8|20100.6|20088.6|3
1744816000000|2025-04-16 15:06:40|20101.8|20089.8|20100.2|20088.2|20102.2|20090.2|20100.2|20088.2|0
1744816010000|2025-04-16 15:06:50|20100.6|20088.6|20097.5|20085.5|20100.6|20088.6|20097.5|20085.5|6
1744816020000|2025-04-16 15:07:00|20098.8|20086.8|20098.8|20086.8|20100|20088|20098.8|20086.8|5
1744816030000|2025-04-16 15:07:10|20100.6|20088.6|20100.6|20088.6|20100.6|20088.6|20097.2|20085.2|11
1744816040000|2025-04-16 15:07:20|20101.8|20089.8|20102.7|20090.7|20102.7|20090.7|20101.8|20089.8|5
1744816050000|2025-04-16 15:07:30|20103.1|20091.1|20103.1|20091.1|20103.1|20091.1|20103.1|20091.1|0
1744816060000|2025-04-16 15:07:40|||||||||1
1744816070000|2025-04-16 15:07:50|20102.2|20090.2|20104.7|20092.7|20104.7|20092.7|20102.2|20090.2|11
1744816080000|2025-04-16 15:08:00|20105|20093|20102.5|20090.5|20105|20093|20102.5|20090.5|19
1744816090000|2025-04-16 15:08:10|20102.9|20090.9|20103.2|20091.2|20103.2|20091.2|20102.5|20090.5|3
1744816100000|2025-04-16 15:08:20|20102.9|20090.9|20101.9|20089.9|20102.9|20090.9|20101.9|20089.9|26
1744816110000|2025-04-16 15:08:30|20101.6|20089.6|20102.9|20090.9|20102.9|20090.9|20099.8|20087.8|5
1744816120000|2025-04-16 15:08:40|20103.2|20091.2|20101.9|20089.9|20103.2|20091.2|20101.6|20089.6|2
1744816130000|2025-04-16 15:08:50|20103.2|20091.2|20103.2|20091.2|20103.2|20091.2|20103.2|20091.2|0
1744816140000|2025-04-16 15:09:00|||||||||1
1744816150000|2025-04-16 15:09:10|20102.3|20090.3|20096.9|20084.9|20103.2|20091.2|20091|20079|58
1744816160000|2025-04-16 15:09:20|20094.8|20082.8|20096|20084|20096|20084|20094.8|20082.8|1
1744816170000|2025-04-16 15:09:30|20096.9|20084.9|20096|20084|20096.9|20084.9|20096|20084|0
1744816180000|2025-04-16 15:09:40|20096.9|20084.9|20096|20084|20096.9|20084.9|20093.5|20081.5|2
1744816190000|2025-04-16 15:09:50|20094.8|20082.8|20093.5|20081.5|20095.1|20083.1|20093.5|20081.5|3
1744816200000|2025-04-16 15:10:00|20092.6|20080.6|20094.4|20082.4|20094.4|20082.4|20090.5|20078.5|12
1744816210000|2025-04-16 15:10:10|20094.8|20082.8|20091.4|20079.4|20094.8|20082.8|20091|20079|2
1744816220000|2025-04-16 15:10:20|20094.4|20082.4|20094.4|20082.4|20094.4|20082.4|20094.4|20082.4|4
1744816230000|2025-04-16 15:10:30|20094.8|20082.8|20096|20084|20096.9|20084.9|20094.8|20082.8|3
1744816240000|2025-04-16 15:10:40|20096.9|20084.9|20096|20084|20098.5|20086.5|20096|20084|5
1744816250000|2025-04-16 15:10:50|20095.7|20083.7|20096.9|20084.9|20096.9|20084.9|20095.7|20083.7|2
1744816260000|2025-04-16 15:11:00|20097.3|20085.3|20101|20089|20101|20089|20096|20084|6
1744816270000|2025-04-16 15:11:10|20101.9|20089.9|20100.7|20088.7|20101.9|20089.9|20100.7|20088.7|0
1744816280000|2025-04-16 15:11:20|20101|20089|20098.5|20086.5|20101|20089|20098.5|20086.5|8
1744816290000|2025-04-16 15:11:30|20099.8|20087.8|20100.1|20088.1|20100.1|20088.1|20098.5|20086.5|1
1744816300000|2025-04-16 15:11:40|20101|20089|20101|20089|20101|20089|20101|20089|0
1744816310000|2025-04-16 15:11:50|20100.1|20088.1|20101|20089|20101|20089|20100.1|20088.1|0
1744816320000|2025-04-16 15:12:00|20102.3|20090.3|20102.3|20090.3|20102.3|20090.3|20102.3|20090.3|1
1744816330000|2025-04-16 15:12:10|20101.9|20089.9|20101|20089|20102.3|20090.3|20100.7|20088.7|0
1744816340000|2025-04-16 15:12:20|20100.7|20088.7|20100.7|20088.7|20100.7|20088.7|20098.2|20086.2|2
1744816360000|2025-04-16 15:12:40|20099.4|20087.4|20099.4|20087.4|20099.4|20087.4|20099.4|20087.4|6
1744816370000|2025-04-16 15:12:50|||||||||1
1744816380000|2025-04-16 15:13:00|20100.7|20088.7|20099.4|20087.4|20100.7|20088.7|20099.4|20087.4|2
1744816390000|2025-04-16 15:13:10|20098.2|20086.2|20099.4|20087.4|20099.4|20087.4|20098.2|20086.2|0
1744816400000|2025-04-16 15:13:20|20101.6|20089.6|20102.8|20090.8|20105|20093|20101.6|20089.6|33
1744816410000|2025-04-16 15:13:30|20103.7|20091.7|20104.4|20092.4|20106.6|20094.6|20103.2|20091.2|4
1744816420000|2025-04-16 15:13:40|20105.3|20093.3|20108.5|20096.5|20109.4|20097.4|20105.3|20093.3|18
1744816430000|2025-04-16 15:13:50|20108.2|20096.2|20107.6|20095.6|20108.2|20096.2|20106.4|20094.4|2
1744816440000|2025-04-16 15:14:00|20109.4|20097.4|20108.5|20096.5|20111|20099|20108.5|20096.5|11
1744816450000|2025-04-16 15:14:10|20107.3|20095.3|20104.4|20092.4|20107.3|20095.3|20104.4|20092.4|5
1744816460000|2025-04-16 15:14:20|20103.5|20091.5|20105.7|20093.7|20106|20094|20103.5|20091.5|2
1744816470000|2025-04-16 15:14:30|20106.9|20094.9|20106.9|20094.9|20107.3|20095.3|20106.9|20094.9|3
1744816480000|2025-04-16 15:14:40|||||||||2
1744816490000|2025-04-16 15:14:50|20106.6|20094.6|20105.7|20093.7|20106.9|20094.9|20105.7|20093.7|3
1744816500000|2025-04-16 15:15:00|20106|20094|20108.2|20096.2|20108.2|20096.2|20106|20094|1
1744816510000|2025-04-16 15:15:10|20108.5|20096.5|20110.7|20098.7|20110.7|20098.7|20108.5|20096.5|7
1744816520000|2025-04-16 15:15:20|20108.5|20096.5|20110.7|20098.7|20110.7|20098.7|20108.5|20096.5|7
1744816530000|2025-04-16 15:15:30|||||||||1
1744816570000|2025-04-16 15:16:10|20108.2|20096.2|20108.5|20096.5|20108.5|20096.5|20106|20094|5
1744816580000|2025-04-16 15:16:20|20108.2|20096.2|20109.8|20097.8|20109.8|20097.8|20108.2|20096.2|3
1744816590000|2025-04-16 15:16:30|20109.4|20097.4|20104.4|20092.4|20109.4|20097.4|20104.4|20092.4|12
1744816600000|2025-04-16 15:16:40|20104.8|20092.8|20106.9|20094.9|20106.9|20094.9|20104.8|20092.8|1
1744816610000|2025-04-16 15:16:50|20105.7|20093.7|20105.7|20093.7|20105.7|20093.7|20105.7|20093.7|0
1744816620000|2025-04-16 15:17:00|20106.9|20094.9|20108.2|20096.2|20108.2|20096.2|20106.9|20094.9|2
1744816630000|2025-04-16 15:17:10|20107.5|20095.5|20107.5|20095.5|20107.5|20095.5|20107.5|20095.5|0
1744816640000|2025-04-16 15:17:20|20108.2|20096.2|20108.2|20096.2|20108.2|20096.2|20108.2|20096.2|0
1744816650000|2025-04-16 15:17:30|20106|20094|20105.7|20093.7|20106|20094|20103.5|20091.5|4
1744816660000|2025-04-16 15:17:40|20104.7|20092.7|20104.7|20092.7|20106.9|20094.9|20104.4|20092.4|2
1744816670000|2025-04-16 15:17:50|20102.6|20090.6|20093.8|20081.8|20102.6|20090.6|20093.8|20081.8|26
1744816680000|2025-04-16 15:18:00|20092.9|20080.9|20092.9|20080.9|20093.8|20081.8|20090.4|20078.4|10
1744816690000|2025-04-16 15:18:10|20093.8|20081.8|20094.2|20082.2|20094.2|20082.2|20091.7|20079.7|2
1744816700000|2025-04-16 15:18:20|20095.1|20083.1|20097|20085|20097|20085|20095.1|20083.1|1
1744816710000|2025-04-16 15:18:30|20096|20084|20094.2|20082.2|20096|20084|20093.3|20081.3|3
1744816720000|2025-04-16 15:18:40|20093.3|20081.3|20095.8|20083.8|20095.8|20083.8|20093.3|20081.3|0
1744816730000|2025-04-16 15:18:50|20095.4|20083.4|20094.9|20082.9|20095.4|20083.4|20094.9|20082.9|6
1744816740000|2025-04-16 15:19:00|20094|20082|20094.9|20082.9|20094.9|20082.9|20093.3|20081.3|2
1744816750000|2025-04-16 15:19:10|20094.5|20082.5|20094.5|20082.5|20094.5|20082.5|20094.5|20082.5|0
1744816760000|2025-04-16 15:19:20|20094.9|20082.9|20094.9|20082.9|20094.9|20082.9|20092.4|20080.4|6
1744816770000|2025-04-16 15:19:30|20097|20085|20097.9|20085.9|20097.9|20085.9|20096.7|20084.7|12
1744816780000|2025-04-16 15:19:40|20098.8|20086.8|20094.2|20082.2|20098.8|20086.8|20094.2|20082.2|4
1744816790000|2025-04-16 15:19:50|20095.1|20083.1|20095.4|20083.4|20095.4|20083.4|20094.5|20082.5|6
1744816800000|2025-04-16 15:20:00|20093.3|20081.3|20093.8|20081.8|20095.1|20083.1|20093.3|20081.3|1
1744816810000|2025-04-16 15:20:10|||||||||1
1744816820000|2025-04-16 15:20:20|20097.2|20085.2|20097.6|20085.6|20098.8|20086.8|20097.2|20085.2|10
1744816830000|2025-04-16 15:20:30|20098.5|20086.5|20095.1|20083.1|20098.8|20086.8|20093.3|20081.3|6
1744816840000|2025-04-16 15:20:40|20095.4|20083.4|20095.1|20083.1|20095.4|20083.4|20095.1|20083.1|0
1744816850000|2025-04-16 15:20:50|20095.4|20083.4|20095.1|20083.1|20095.4|20083.4|20095.1|20083.1|0
1744816860000|2025-04-16 15:21:00|20095.4|20083.4|20094.2|20082.2|20095.4|20083.4|20094.2|20082.2|2
1744816870000|2025-04-16 15:21:10|20093.8|20081.8|20089.5|20077.5|20093.8|20081.8|20089.5|20077.5|11
1744816880000|2025-04-16 15:21:20|20089.2|20077.2|20090.8|20078.8|20091.1|20079.1|20089.2|20077.2|8
1744816890000|2025-04-16 15:21:30|20089.5|20077.5|20087.4|20075.4|20089.5|20077.5|20087|20075|30
1744816900000|2025-04-16 15:21:40|20088.3|20076.3|20089.9|20077.9|20090.8|20078.8|20088.3|20076.3|7
1744816910000|2025-04-16 15:21:50|20090.8|20078.8|20093.3|20081.3|20093.3|20081.3|20090.8|20078.8|3
1744816920000|2025-04-16 15:22:00|20093.6|20081.6|20096.7|20084.7|20096.7|20084.7|20093.6|20081.6|8
1744816930000|2025-04-16 15:22:10|20096.3|20084.3|20096.7|20084.7|20096.7|20084.7|20096.3|20084.3|0
1744816940000|2025-04-16 15:22:20|20097.9|20085.9|20097.9|20085.9|20097.9|20085.9|20097.6|20085.6|1
1744816950000|2025-04-16 15:22:30|20098.8|20086.8|20098.8|20086.8|20098.8|20086.8|20098.8|20086.8|0
1744816980000|2025-04-16 15:23:00|20100.8|20088.8|20091.4|20079.4|20101.1|20089.1|20091.1|20079.1|15
1744816990000|2025-04-16 15:23:10|20090.5|20078.5|20089.3|20077.3|20091.4|20079.4|20089.3|20077.3|0
1744817000000|2025-04-16 15:23:20|20088.4|20076.4|20089.3|20077.3|20090.2|20078.2|20087.7|20075.7|16
1744817010000|2025-04-16 15:23:30|20090.2|20078.2|20090.2|20078.2|20090.5|20078.5|20089.3|20077.3|1
1744817020000|2025-04-16 15:23:40|20090.5|20078.5|20091.4|20079.4|20091.4|20079.4|20090.2|20078.2|0
1744817030000|2025-04-16 15:23:50|20090.2|20078.2|20091.4|20079.4|20091.4|20079.4|20090.2|20078.2|1
1744817040000|2025-04-16 15:24:00|20090.5|20078.5|20092.5|20080.5|20092.5|20080.5|20090.5|20078.5|10
1744817050000|2025-04-16 15:24:10|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|0
1744817060000|2025-04-16 15:24:20|20092.5|20080.5|20089.6|20077.6|20096.8|20084.8|20089.6|20077.6|23
1744817070000|2025-04-16 15:24:30|20090|20078|20094.3|20082.3|20095.2|20083.2|20090|20078|14
1744817080000|2025-04-16 15:24:40|20093.4|20081.4|20094.3|20082.3|20094.6|20082.6|20093.4|20081.4|2
1744817090000|2025-04-16 15:24:50|20094.6|20082.6|20083.4|20071.4|20094.6|20082.6|20083.4|20071.4|30
1744817100000|2025-04-16 15:25:00|20085.9|20073.9|20088.4|20076.4|20089.3|20077.3|20085.9|20073.9|10
1744817110000|2025-04-16 15:25:10|20088.7|20076.7|20089.6|20077.6|20090.5|20078.5|20088|20076|9
1744817120000|2025-04-16 15:25:20|20090.5|20078.5|20088|20076|20090.5|20078.5|20088|20076|7
1744817130000|2025-04-16 15:25:30|20087.1|20075.1|20088.9|20076.9|20089.6|20077.6|20087.1|20075.1|3
1744817140000|2025-04-16 15:25:40|20089.6|20077.6|20086.4|20074.4|20090.5|20078.5|20086.4|20074.4|10
1744817150000|2025-04-16 15:25:50|20086.8|20074.8|20086.4|20074.4|20086.8|20074.8|20086.4|20074.4|3
1744817160000|2025-04-16 15:26:00|20088.9|20076.9|20086.8|20074.8|20088.9|20076.9|20086.8|20074.8|12
1744817170000|2025-04-16 15:26:10|20087.1|20075.1|20087.1|20075.1|20087.1|20075.1|20087.1|20075.1|0
1744817180000|2025-04-16 15:26:20|20088.9|20076.9|20088.9|20076.9|20088.9|20076.9|20088.4|20076.4|1
1744817190000|2025-04-16 15:26:30|20088|20076|20088|20076|20088|20076|20088|20076|0
1744817200000|2025-04-16 15:26:40|20085.5|20073.5|20085.5|20073.5|20085.5|20073.5|20085.5|20073.5|3
1744817210000|2025-04-16 15:26:50|20088|20076|20086.1|20074.1|20088|20076|20085.2|20073.2|10
1744817220000|2025-04-16 15:27:00|20084.8|20072.8|20083.6|20071.6|20084.8|20072.8|20083.6|20071.6|2
1744817230000|2025-04-16 15:27:10|20083.2|20071.2|20083.9|20071.9|20086.4|20074.4|20083.2|20071.2|1
1744817240000|2025-04-16 15:27:20|20082.7|20070.7|20083.9|20071.9|20083.9|20071.9|20082.3|20070.3|8
1744817250000|2025-04-16 15:27:30|20084.8|20072.8|20083.9|20071.9|20084.8|20072.8|20083.9|20071.9|3
1744817260000|2025-04-16 15:27:40|20083|20071|20083|20071|20083.9|20071.9|20083|20071|4
1744817270000|2025-04-16 15:27:50|20083.9|20071.9|20086.4|20074.4|20086.4|20074.4|20083.9|20071.9|9
1744817280000|2025-04-16 15:28:00|20087.3|20075.3|20086.4|20074.4|20088.6|20076.6|20086.4|20074.4|14
1744817290000|2025-04-16 15:28:10|20087.3|20075.3|20086.4|20074.4|20087.7|20075.7|20086.4|20074.4|3
1744817320000|2025-04-16 15:28:40|20086.8|20074.8|20086.8|20074.8|20087.1|20075.1|20086.8|20074.8|5
1744817330000|2025-04-16 15:28:50|20087.1|20075.1|20085.5|20073.5|20088|20076|20085.5|20073.5|2
1744817340000|2025-04-16 15:29:00|20085.2|20073.2|20085.5|20073.5|20085.5|20073.5|20085.2|20073.2|17
1744817350000|2025-04-16 15:29:10|20084.3|20072.3|20084.3|20072.3|20084.6|20072.6|20083.9|20071.9|4
1744817360000|2025-04-16 15:29:20|20083.9|20071.9|20083|20071|20084.3|20072.3|20083|20071|5
1744817370000|2025-04-16 15:29:30|20082.7|20070.7|20083|20071|20083|20071|20082.7|20070.7|0
1744817380000|2025-04-16 15:29:40|20083.9|20071.9|20084.3|20072.3|20084.6|20072.6|20083.9|20071.9|1
1744817390000|2025-04-16 15:29:50|20083.9|20071.9|20083.9|20071.9|20083.9|20071.9|20083.9|20071.9|0
1744817400000|2025-04-16 15:30:00|20086.8|20074.8|20089.8|20077.8|20090.5|20078.5|20086.8|20074.8|33
1744817410000|2025-04-16 15:30:10|20090.5|20078.5|20088.9|20076.9|20090.5|20078.5|20088.9|20076.9|63
1744817420000|2025-04-16 15:30:20|20090.2|20078.2|20088.9|20076.9|20090.2|20078.2|20088.9|20076.9|66
1744817430000|2025-04-16 15:30:30|20089.3|20077.3|20089.5|20077.5|20098.9|20086.9|20089.3|20077.3|43
1744817440000|2025-04-16 15:30:40|20089.8|20077.8|20088.1|20076.1|20091.1|20079.1|20086.9|20074.9|20
1744817450000|2025-04-16 15:30:50|20087.2|20075.2|20087.2|20075.2|20087.2|20075.2|20087.2|20075.2|0
1744817460000|2025-04-16 15:31:00|20086.3|20074.3|20080|20068|20086.3|20074.3|20080|20068|25
1744817470000|2025-04-16 15:31:10|20080.4|20068.4|20080|20068|20081.3|20069.3|20080|20068|3
1744817480000|2025-04-16 15:31:20|20083.4|20071.4|20078.8|20066.8|20085.3|20073.3|20078.8|20066.8|72
1744817490000|2025-04-16 15:31:30|20073.8|20061.8|20069.1|20057.1|20073.8|20061.8|20068.8|20056.8|42
1744817500000|2025-04-16 15:31:40|20070|20058|20070.4|20058.4|20070.4|20058.4|20069.1|20057.1|11
1744817510000|2025-04-16 15:31:50|20070.7|20058.7|20082.8|20070.8|20082.8|20070.8|20070.7|20058.7|50
1744817520000|2025-04-16 15:32:00|20084.4|20072.4|20080.9|20068.9|20084.4|20072.4|20080.6|20068.6|10
1744817530000|2025-04-16 15:32:10|20081.9|20069.9|20089.7|20077.7|20089.7|20077.7|20080.9|20068.9|8
1744817540000|2025-04-16 15:32:20|20090.6|20078.6|20083.4|20071.4|20093.4|20081.4|20083.4|20071.4|12
1744817550000|2025-04-16 15:32:30|20082.5|20070.5|20086.9|20074.9|20086.9|20074.9|20082.2|20070.2|9
1744817560000|2025-04-16 15:32:40|||||||||1
1744817570000|2025-04-16 15:32:50|20087.2|20075.2|20086.3|20074.3|20088.1|20076.1|20086.3|20074.3|2
1744817580000|2025-04-16 15:33:00|20087.2|20075.2|20086.8|20074.8|20087.2|20075.2|20085.9|20073.9|6
1744817590000|2025-04-16 15:33:10|20088.1|20076.1|20082.5|20070.5|20088.1|20076.1|20082.5|20070.5|9
1744817600000|2025-04-16 15:33:20|||||||||1
1744817610000|2025-04-16 15:33:30|20082.2|20070.2|20085.9|20073.9|20086.8|20074.8|20082.2|20070.2|46
1744817620000|2025-04-16 15:33:40|20081.8|20069.8|20080|20068|20081.8|20069.8|20077.2|20065.2|12
1744817630000|2025-04-16 15:33:50|20082.2|20070.2|20083.7|20071.7|20083.7|20071.7|20081.8|20069.8|8
1744817640000|2025-04-16 15:34:00|20084|20072|20085.8|20073.8|20091.2|20079.2|20081.8|20069.8|48
1744817650000|2025-04-16 15:34:10|20086.2|20074.2|20076.8|20064.8|20087.4|20075.4|20075.9|20063.9|5
1744817660000|2025-04-16 15:34:20|20075.3|20063.3|20074.9|20062.9|20076.2|20064.2|20074.9|20062.9|6
1744817670000|2025-04-16 15:34:30|20075.3|20063.3|20081.2|20069.2|20082.1|20070.1|20075.3|20063.3|9
1744817680000|2025-04-16 15:34:40|20081.5|20069.5|20081.5|20069.5|20081.5|20069.5|20081.5|20069.5|17
1744817690000|2025-04-16 15:34:50|20083.3|20071.3|20082.7|20070.7|20084.3|20072.3|20082.7|20070.7|0
1744817700000|2025-04-16 15:35:00|20083.7|20071.7|20085.6|20073.6|20085.6|20073.6|20083.7|20071.7|2
1744817710000|2025-04-16 15:35:10|20086.2|20074.2|20088.7|20076.7|20088.7|20076.7|20086.2|20074.2|2
1744817720000|2025-04-16 15:35:20|20086.8|20074.8|20087.7|20075.7|20088.7|20076.7|20086.2|20074.2|3
1744817730000|2025-04-16 15:35:30|20087.4|20075.4|20089.9|20077.9|20089.9|20077.9|20087.4|20075.4|2
1744817740000|2025-04-16 15:35:40|20091.8|20079.8|20086.2|20074.2|20092.7|20080.7|20085.6|20073.6|7
1744817750000|2025-04-16 15:35:50|20086.5|20074.5|20085.2|20073.2|20086.5|20074.5|20085.2|20073.2|0
1744817760000|2025-04-16 15:36:00|20085.6|20073.6|20084.3|20072.3|20085.6|20073.6|20084.3|20072.3|9
1744817770000|2025-04-16 15:36:10|20086.8|20074.8|20088.1|20076.1|20088.1|20076.1|20086.8|20074.8|1
1744817780000|2025-04-16 15:36:20|20085.4|20073.4|20085.9|20073.9|20085.9|20073.9|20085.4|20073.4|7
1744817790000|2025-04-16 15:36:30|20085|20073|20080.9|20068.9|20085|20073|20080.9|20068.9|1
1744817800000|2025-04-16 15:36:40|20081.8|20069.8|20082.2|20070.2|20082.2|20070.2|20080.9|20068.9|2
1744817810000|2025-04-16 15:36:50|20080.9|20068.9|20083.1|20071.1|20083.1|20071.1|20080.9|20068.9|0
1744817820000|2025-04-16 15:37:00|20085.2|20073.2|20079.1|20067.1|20085.2|20073.2|20078.4|20066.4|16
1744817830000|2025-04-16 15:37:10|20078.8|20066.8|20080|20068|20080|20068|20077|20065|29
1744817840000|2025-04-16 15:37:20|20082.5|20070.5|20080|20068|20082.5|20070.5|20080|20068|2
1744817850000|2025-04-16 15:37:30|20080.4|20068.4|20080.7|20068.7|20080.7|20068.7|20080.4|20068.4|1
1744817860000|2025-04-16 15:37:40|20081.6|20069.6|20081.6|20069.6|20081.6|20069.6|20081.6|20069.6|3
1744817870000|2025-04-16 15:37:50|20080.7|20068.7|20080.9|20068.9|20081.3|20069.3|20080.7|20068.7|16
1744817880000|2025-04-16 15:38:00|20081.3|20069.3|20079.1|20067.1|20081.6|20069.6|20078.2|20066.2|12
1744817890000|2025-04-16 15:38:10|20080|20068|20077.9|20065.9|20080|20068|20077.9|20065.9|1
1744817910000|2025-04-16 15:38:30|20078.2|20066.2|20095.6|20083.6|20095.6|20083.6|20078.2|20066.2|23
1744817920000|2025-04-16 15:38:40|20094.7|20082.7|20098.6|20086.6|20098.6|20086.6|20094.7|20082.7|6
1744817930000|2025-04-16 15:38:50|20097.7|20085.7|20093.4|20081.4|20098.1|20086.1|20093.4|20081.4|28
1744817940000|2025-04-16 15:39:00|20094.3|20082.3|20095|20083|20095|20083|20094.3|20082.3|2
1744817950000|2025-04-16 15:39:10|20094.7|20082.7|20086.3|20074.3|20094.7|20082.7|20085|20073|23
1744817960000|2025-04-16 15:39:20|20087.5|20075.5|20087.5|20075.5|20087.5|20075.5|20087.5|20075.5|0
1744817970000|2025-04-16 15:39:30|20086.6|20074.6|20083.2|20071.2|20086.6|20074.6|20083.2|20071.2|0
1744817990000|2025-04-16 15:39:50|20082.5|20070.5|20083.2|20071.2|20083.2|20071.2|20082.5|20070.5|3
1744818000000|2025-04-16 15:40:00|20082.3|20070.3|20083.2|20071.2|20083.2|20071.2|20082.3|20070.3|0
1744818010000|2025-04-16 15:40:10|||||||||1
1744818020000|2025-04-16 15:40:20|20085.7|20073.7|20088.2|20076.2|20088.2|20076.2|20085.7|20073.7|2
1744818030000|2025-04-16 15:40:30|20088.5|20076.5|20087.6|20075.6|20088.5|20076.5|20086|20074|1
1744818050000|2025-04-16 15:40:50|20086.7|20074.7|20087.6|20075.6|20087.6|20075.6|20086.7|20074.7|1
1744818060000|2025-04-16 15:41:00|20088.9|20076.9|20088.9|20076.9|20088.9|20076.9|20088.9|20076.9|3
1744818070000|2025-04-16 15:41:10|20089.6|20077.6|20090.1|20078.1|20091.4|20079.4|20089.6|20077.6|1
1744818080000|2025-04-16 15:41:20|20089.8|20077.8|20088.9|20076.9|20089.8|20077.8|20087.1|20075.1|6
1744818090000|2025-04-16 15:41:30|20087.1|20075.1|20086.7|20074.7|20087.1|20075.1|20086.7|20074.7|0
1744818100000|2025-04-16 15:41:40|20087.1|20075.1|20087.1|20075.1|20087.1|20075.1|20087.1|20075.1|0
1744818110000|2025-04-16 15:41:50|20086.4|20074.4|20085.5|20073.5|20086.7|20074.7|20084.6|20072.6|8
1744818120000|2025-04-16 15:42:00|20086.7|20074.7|20085.5|20073.5|20086.7|20074.7|20085.5|20073.5|4
1744818130000|2025-04-16 15:42:10|20084.2|20072.2|20083|20071|20084.6|20072.6|20083|20071|2
1744818140000|2025-04-16 15:42:20|20083.3|20071.3|20086.7|20074.7|20086.7|20074.7|20083.3|20071.3|4
1744818150000|2025-04-16 15:42:30|||||||||1
1744818160000|2025-04-16 15:42:40|20086.4|20074.4|20086.7|20074.7|20086.7|20074.7|20086.4|20074.4|0
1744818170000|2025-04-16 15:42:50|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|20086.4|20074.4|0
1744818180000|2025-04-16 15:43:00|||||||||1
1744818190000|2025-04-16 15:43:10|20087.3|20075.3|20087|20075|20087.3|20075.3|20087|20075|4
1744818200000|2025-04-16 15:43:20|20085.5|20073.5|20090.5|20078.5|20090.5|20078.5|20085.5|20073.5|22
1744818210000|2025-04-16 15:43:30|20091.7|20079.7|20091.7|20079.7|20091.7|20079.7|20091.7|20079.7|5
1744818220000|2025-04-16 15:43:40|20090.8|20078.8|20091.7|20079.7|20092.6|20080.6|20090.8|20078.8|7
1744818230000|2025-04-16 15:43:50|20092.6|20080.6|20092.6|20080.6|20092.6|20080.6|20091.7|20079.7|0
1744818240000|2025-04-16 15:44:00|20091.4|20079.4|20090.5|20078.5|20091.4|20079.4|20090.1|20078.1|0
1744818250000|2025-04-16 15:44:10|20088.9|20076.9|20089.2|20077.2|20089.2|20077.2|20088.9|20076.9|1
1744818260000|2025-04-16 15:44:20|20090.5|20078.5|20090.1|20078.1|20090.5|20078.5|20090.1|20078.1|0
1744818270000|2025-04-16 15:44:30|20088.3|20076.3|20086.7|20074.7|20090.1|20078.1|20086.4|20074.4|8
1744818280000|2025-04-16 15:44:40|20087|20075|20088.9|20076.9|20090.4|20078.4|20087|20075|27
1744818290000|2025-04-16 15:44:50|20089.2|20077.2|20086.4|20074.4|20089.2|20077.2|20086.4|20074.4|1
1744818300000|2025-04-16 15:45:00|20087|20075|20087.9|20075.9|20087.9|20075.9|20085.4|20073.4|4
1744818310000|2025-04-16 15:45:10|20087.6|20075.6|20099.1|20087.1|20102.1|20090.1|20087.6|20075.6|25
1744818320000|2025-04-16 15:45:20|20100|20088|20097.3|20085.3|20100.7|20088.7|20097.3|20085.3|6
1744818330000|2025-04-16 15:45:30|20096.9|20084.9|20093.9|20081.9|20096.9|20084.9|20093.9|20081.9|6
1744818340000|2025-04-16 15:45:40|20094.2|20082.2|20091.4|20079.4|20095.1|20083.1|20089.2|20077.2|10
1744818350000|2025-04-16 15:45:50|20092.3|20080.3|20091.4|20079.4|20092.3|20080.3|20090.4|20078.4|3
1744818360000|2025-04-16 15:46:00|20087.9|20075.9|20090.1|20078.1|20091.4|20079.4|20087.9|20075.9|3
1744818370000|2025-04-16 15:46:10|20090.4|20078.4|20090.1|20078.1|20090.4|20078.4|20090.1|20078.1|0
1744818380000|2025-04-16 15:46:20|20090.4|20078.4|20089.2|20077.2|20091.4|20079.4|20089.2|20077.2|1
1744818390000|2025-04-16 15:46:30|20089.5|20077.5|20089.5|20077.5|20089.5|20077.5|20089.5|20077.5|0
1744818400000|2025-04-16 15:46:40|20088.3|20076.3|20091.7|20079.7|20091.7|20079.7|20087|20075|9
1744818420000|2025-04-16 15:47:00|20092|20080|20096.7|20084.7|20096.7|20084.7|20092|20080|7
1744818440000|2025-04-16 15:47:20|20097|20085|20097|20085|20097|20085|20097|20085|1
1744818450000|2025-04-16 15:47:30|20096.7|20084.7|20097|20085|20097|20085|20096.7|20084.7|1
1744818460000|2025-04-16 15:47:40|20096.7|20084.7|20096.7|20084.7|20096.7|20084.7|20096.7|20084.7|0
1744818470000|2025-04-16 15:47:50|20097|20085|20097|20085|20097|20085|20095.8|20083.8|4
1744818480000|2025-04-16 15:48:00|20097.9|20085.9|20095.2|20083.2|20097.9|20085.9|20094.5|20082.5|6
1744818490000|2025-04-16 15:48:10|20094|20082|20094.9|20082.9|20094.9|20082.9|20092.7|20080.7|10
1744818500000|2025-04-16 15:48:20|20095.2|20083.2|20097.4|20085.4|20097.4|20085.4|20092.5|20080.5|15
1744818510000|2025-04-16 15:48:30|20096.5|20084.5|20097.4|20085.4|20097.4|20085.4|20096.5|20084.5|0
1744818520000|2025-04-16 15:48:40|20096.5|20084.5|20097|20085|20097|20085|20094|20082|8
1744818530000|2025-04-16 15:48:50|||||||||1
1744818540000|2025-04-16 15:49:00|20096.3|20084.3|20097.9|20085.9|20097.9|20085.9|20096.3|20084.3|13
1744818560000|2025-04-16 15:49:20|20101.3|20089.3|20101|20089|20102.6|20090.6|20100.1|20088.1|10
1744818570000|2025-04-16 15:49:30|20101.3|20089.3|20103.5|20091.5|20103.5|20091.5|20101.3|20089.3|4
1744818580000|2025-04-16 15:49:40|20104.4|20092.4|20111|20099|20111|20099|20104.4|20092.4|2
1744818600000|2025-04-16 15:50:00|20111.3|20099.3|20112.2|20100.2|20113.2|20101.2|20111.3|20099.3|6
1744818610000|2025-04-16 15:50:10|20113.2|20101.2|20107.9|20095.9|20113.2|20101.2|20107.9|20095.9|18
1744818620000|2025-04-16 15:50:20|20107.2|20095.2|20108.8|20096.8|20110.1|20098.1|20105.4|20093.4|5
1744818630000|2025-04-16 15:50:30|20109.5|20097.5|20112.2|20100.2|20112.2|20100.2|20109.5|20097.5|3
1744818640000|2025-04-16 15:50:40|20111.3|20099.3|20112.6|20100.6|20112.6|20100.6|20111.3|20099.3|2
1744818650000|2025-04-16 15:50:50|20112.9|20100.9|20112|20100|20112.9|20100.9|20112|20100|9
1744818660000|2025-04-16 15:51:00|20111.1|20099.1|20105.8|20093.8|20113.3|20101.3|20105.8|20093.8|32
1744818670000|2025-04-16 15:51:10|20106.1|20094.1|20105.8|20093.8|20106.1|20094.1|20105.8|20093.8|3
1744818680000|2025-04-16 15:51:20|20103.6|20091.6|20103.6|20091.6|20103.6|20091.6|20103.6|20091.6|3
1744818700000|2025-04-16 15:51:40|20104|20092|20103.6|20091.6|20104|20092|20103.6|20091.6|0
1744818710000|2025-04-16 15:51:50|||||||||1
1744818720000|2025-04-16 15:52:00|20105.4|20093.4|20103.6|20091.6|20106.1|20094.1|20103.6|20091.6|6
1744818730000|2025-04-16 15:52:10|20102|20090|20102.4|20090.4|20102.4|20090.4|20102|20090|1
1744818740000|2025-04-16 15:52:20|20102.7|20090.7|20102.7|20090.7|20103.6|20091.6|20102.7|20090.7|1
1744818750000|2025-04-16 15:52:30|20101.4|20089.4|20100.9|20088.9|20101.8|20089.8|20100.5|20088.5|5
1744818760000|2025-04-16 15:52:40|20100.5|20088.5|20106.8|20094.8|20106.8|20094.8|20100.5|20088.5|4
1744818770000|2025-04-16 15:52:50|20105.5|20093.5|20105.9|20093.9|20105.9|20093.9|20105.5|20093.5|3
1744818780000|2025-04-16 15:53:00|20106.8|20094.8|20109.6|20097.6|20109.6|20097.6|20105.9|20093.9|3
1744818790000|2025-04-16 15:53:10|20108.4|20096.4|20113|20101|20113|20101|20108.4|20096.4|5
1744818800000|2025-04-16 15:53:20|20112.1|20100.1|20113.4|20101.4|20116.8|20104.8|20110.9|20098.9|33
1744818810000|2025-04-16 15:53:30|||||||||2
1744818820000|2025-04-16 15:53:40|20113|20101|20113.4|20101.4|20113.4|20101.4|20113|20101|6
1744818830000|2025-04-16 15:53:50|20113|20101|20112.1|20100.1|20113.4|20101.4|20111.8|20099.8|1
1744818840000|2025-04-16 15:54:00|20111.8|20099.8|20111.8|20099.8|20111.8|20099.8|20110.5|20098.5|1
1744818850000|2025-04-16 15:54:10|20111.4|20099.4|20110.9|20098.9|20111.4|20099.4|20109.3|20097.3|2
1744818860000|2025-04-16 15:54:20|20110.2|20098.2|20109.3|20097.3|20110.2|20098.2|20109.3|20097.3|0
1744818870000|2025-04-16 15:54:30|20105.9|20093.9|20104.3|20092.3|20105.9|20093.9|20104.3|20092.3|7
1744818880000|2025-04-16 15:54:40|20105.9|20093.9|20107.5|20095.5|20107.5|20095.5|20104.6|20092.6|1
1744818890000|2025-04-16 15:54:50|20107.1|20095.1|20106.2|20094.2|20107.5|20095.5|20105.3|20093.3|1
1744818900000|2025-04-16 15:55:00|20106.6|20094.6|20106.6|20094.6|20107.5|20095.5|20106.6|20094.6|4
1744818910000|2025-04-16 15:55:10|20107.5|20095.5|20107.8|20095.8|20109.1|20097.1|20107.5|20095.5|1
1744818920000|2025-04-16 15:55:20|20106.9|20094.9|20107.5|20095.5|20107.5|20095.5|20106.6|20094.6|2
1744818930000|2025-04-16 15:55:30|||||||||2
1744818940000|2025-04-16 15:55:40|||||||||1
1744818950000|2025-04-16 15:55:50|20108.4|20096.4|20110|20098|20110|20098|20108.4|20096.4|8
1744818960000|2025-04-16 15:56:00|||||||||7
1744818970000|2025-04-16 15:56:10|20110.3|20098.3|20112.5|20100.5|20115|20103|20110|20098|16
1744818980000|2025-04-16 15:56:20|20110|20098|20110.9|20098.9|20110.9|20098.9|20110|20098|3
1744818990000|2025-04-16 15:56:30|20110|20098|20110.9|20098.9|20111.2|20099.2|20109.1|20097.1|5
1744819000000|2025-04-16 15:56:40|20111.2|20099.2|20112.1|20100.1|20112.1|20100.1|20110.9|20098.9|0
1744819010000|2025-04-16 15:56:50|20111.2|20099.2|20112.5|20100.5|20112.5|20100.5|20110.9|20098.9|2
1744819020000|2025-04-16 15:57:00|20112.1|20100.1|20111.5|20099.5|20112.5|20100.5|20110|20098|6
1744819030000|2025-04-16 15:57:10|20110.9|20098.9|20110|20098|20110.9|20098.9|20110|20098|20
1744819040000|2025-04-16 15:57:20|20109|20097|20110|20098|20110|20098|20109|20097|0
1744819050000|2025-04-16 15:57:30|20110.9|20098.9|20109|20097|20110.9|20098.9|20109|20097|1
1744819060000|2025-04-16 15:57:40|20110|20098|20110|20098|20110.9|20098.9|20109|20097|3
1744819070000|2025-04-16 15:57:50|20110.9|20098.9|20110.9|20098.9|20110.9|20098.9|20110|20098|0
1744819080000|2025-04-16 15:58:00|20110|20098|20110|20098|20110|20098|20110|20098|4
1744819090000|2025-04-16 15:58:10|||||||||1
1744819100000|2025-04-16 15:58:20|20108.7|20096.7|20110|20098|20110|20098|20107.8|20095.8|8
1744819110000|2025-04-16 15:58:30|20107.8|20095.8|20107.1|20095.1|20107.8|20095.8|20107.1|20095.1|11
1744819120000|2025-04-16 15:58:40|20107.5|20095.5|20109.3|20097.3|20110.5|20098.5|20105.6|20093.6|49
1744819130000|2025-04-16 15:58:50|20108.4|20096.4|20108.4|20096.4|20108.4|20096.4|20108.4|20096.4|3
1744819140000|2025-04-16 15:59:00|20107.5|20095.5|20106.8|20094.8|20110.2|20098.2|20106.8|20094.8|5
1744819150000|2025-04-16 15:59:10|20107.7|20095.7|20104.3|20092.3|20107.7|20095.7|20104.3|20092.3|9
1744819160000|2025-04-16 15:59:20|20104.6|20092.6|20104.9|20092.9|20104.9|20092.9|20104.6|20092.6|4
1744819170000|2025-04-16 15:59:30|20104.6|20092.6|20104.6|20092.6|20104.9|20092.9|20104.6|20092.6|1
1744819180000|2025-04-16 15:59:40|20105.9|20093.9|20104.6|20092.6|20105.9|20093.9|20104.6|20092.6|1
1744819190000|2025-04-16 15:59:50|20103.9|20091.9|20100.9|20088.9|20103.9|20091.9|20100.9|20088.9|9
1744819200000|2025-04-16 16:00:00|20102.1|20090.1|20101.8|20089.8|20102.1|20090.1|20100.9|20088.9|4
1744819210000|2025-04-16 16:00:10|20099.6|20087.6|20094.3|20082.3|20099.6|20087.6|20091.8|20079.8|17
1744819220000|2025-04-16 16:00:20|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|20092.1|20080.1|3
1744819230000|2025-04-16 16:00:30|20092.4|20080.4|20090.9|20078.9|20093.4|20081.4|20088.4|20076.4|10
1744819240000|2025-04-16 16:00:40|20093.4|20081.4|20092.4|20080.4|20093.4|20081.4|20092.4|20080.4|2
1744819250000|2025-04-16 16:00:50|20093.4|20081.4|20093.4|20081.4|20093.4|20081.4|20092.4|20080.4|2
1744819260000|2025-04-16 16:01:00|20095.9|20083.9|20095.9|20083.9|20095.9|20083.9|20095.9|20083.9|0
1744819270000|2025-04-16 16:01:10|20091.5|20079.5|20091.2|20079.2|20091.5|20079.5|20091.2|20079.2|3
1744819280000|2025-04-16 16:01:20|20092.4|20080.4|20092.4|20080.4|20092.4|20080.4|20092.4|20080.4|0
1744819290000|2025-04-16 16:01:30|20091.2|20079.2|20091.2|20079.2|20092.1|20080.1|20090.8|20078.8|4
1744819300000|2025-04-16 16:01:40|20092.1|20080.1|20093.3|20081.3|20093.3|20081.3|20090.8|20078.8|4
1744819310000|2025-04-16 16:01:50|20094.6|20082.6|20093.3|20081.3|20095.8|20083.8|20093.3|20081.3|0
1744819320000|2025-04-16 16:02:00|20094.6|20082.6|20097.1|20085.1|20097.4|20085.4|20093.1|20081.1|3
1744819330000|2025-04-16 16:02:10|20097.4|20085.4|20093.3|20081.3|20098.3|20086.3|20093.3|20081.3|14
1744819340000|2025-04-16 16:02:20|20092.4|20080.4|20094.9|20082.9|20097.4|20085.4|20092.1|20080.1|12
1744819350000|2025-04-16 16:02:30|20094|20082|20094.9|20082.9|20094.9|20082.9|20094|20082|6
1744819360000|2025-04-16 16:02:40|20094|20082|20091.5|20079.5|20094|20082|20089.6|20077.6|19
1744819370000|2025-04-16 16:02:50|20091.2|20079.2|20089.9|20077.9|20091.2|20079.2|20089.9|20077.9|0
1744819380000|2025-04-16 16:03:00|20091.5|20079.5|20094.3|20082.3|20095.5|20083.5|20090.8|20078.8|24
1744819390000|2025-04-16 16:03:10|20094.9|20082.9|20099.3|20087.3|20099.3|20087.3|20094.3|20082.3|9
1744819400000|2025-04-16 16:03:20|20100.2|20088.2|20100.5|20088.5|20101.4|20089.4|20100.2|20088.2|6
1744819410000|2025-04-16 16:03:30|20101.4|20089.4|20105.8|20093.8|20105.8|20093.8|20100.5|20088.5|5
1744819420000|2025-04-16 16:03:40|20105.5|20093.5|20110.8|20098.8|20110.8|20098.8|20105.5|20093.5|8
1744819440000|2025-04-16 16:04:00|20111.7|20099.7|20107.4|20095.4|20111.7|20099.7|20107.4|20095.4|6
1744819450000|2025-04-16 16:04:10|20108.3|20096.3|20108.3|20096.3|20108.3|20096.3|20108.3|20096.3|2
1744819460000|2025-04-16 16:04:20|20110.8|20098.8|20105.8|20093.8|20110.8|20098.8|20104.9|20092.9|5
1744819470000|2025-04-16 16:04:30|20104.6|20092.6|20104.6|20092.6|20104.6|20092.6|20104.6|20092.6|2
1744819480000|2025-04-16 16:04:40|20103.3|20091.3|20104.9|20092.9|20105.8|20093.8|20103.3|20091.3|3
1744819490000|2025-04-16 16:04:50|20105.8|20093.8|20104.9|20092.9|20105.8|20093.8|20104.6|20092.6|1
1744819500000|2025-04-16 16:05:00|20104.6|20092.6|20101.5|20089.5|20104.9|20092.9|20101.5|20089.5|2
1744819510000|2025-04-16 16:05:10|20102.4|20090.4|20104.9|20092.9|20105.8|20093.8|20102.4|20090.4|6
1744819520000|2025-04-16 16:05:20|20104.6|20092.6|20104.2|20092.2|20105.8|20093.8|20102.4|20090.4|13
1744819550000|2025-04-16 16:05:50|20103.3|20091.3|20104.2|20092.2|20104.2|20092.2|20103.3|20091.3|4
1744819560000|2025-04-16 16:06:00|20104.6|20092.6|20107.6|20095.6|20107.6|20095.6|20104.6|20092.6|7
1744819580000|2025-04-16 16:06:20|20108|20096|20107.6|20095.6|20108|20096|20107.6|20095.6|0
1744819590000|2025-04-16 16:06:30|20109.2|20097.2|20109.2|20097.2|20109.2|20097.2|20109.2|20097.2|0
1744819600000|2025-04-16 16:06:40|20113|20101|20105.1|20093.1|20113|20101|20105.1|20093.1|6
1744819610000|2025-04-16 16:06:50|20104.8|20092.8|20103.6|20091.6|20105.1|20093.1|20102.6|20090.6|6
1744819620000|2025-04-16 16:07:00|20104.2|20092.2|20103.3|20091.3|20104.2|20092.2|20103|20091|26
1744819630000|2025-04-16 16:07:10|20105.1|20093.1|20107|20095|20107|20095|20103.9|20091.9|20
1744819640000|2025-04-16 16:07:20|20107.3|20095.3|20107.3|20095.3|20107.3|20095.3|20107.3|20095.3|0
1744819650000|2025-04-16 16:07:30|20108.5|20096.5|20107|20095|20108.5|20096.5|20107|20095|0
1744819660000|2025-04-16 16:07:40|20107.3|20095.3|20112.3|20100.3|20112.3|20100.3|20107.3|20095.3|3
1744819670000|2025-04-16 16:07:50|20112.6|20100.6|20114.8|20102.8|20114.8|20102.8|20112.6|20100.6|0
1744819680000|2025-04-16 16:08:00|20114.5|20102.5|20114.5|20102.5|20114.5|20102.5|20113.5|20101.5|1
1744819690000|2025-04-16 16:08:10|20113.2|20101.2|20112|20100|20113.5|20101.5|20112|20100|4
1744819700000|2025-04-16 16:08:20|20110.1|20098.1|20112.6|20100.6|20112.6|20100.6|20109.8|20097.8|13
1744819710000|2025-04-16 16:08:30|20111.7|20099.7|20112.6|20100.6|20112.6|20100.6|20111.7|20099.7|1
1744819720000|2025-04-16 16:08:40|20111.4|20099.4|20110.1|20098.1|20111.4|20099.4|20110.1|20098.1|2
1744819730000|2025-04-16 16:08:50|20111.4|20099.4|20113.9|20101.9|20113.9|20101.9|20111.4|20099.4|5
1744819740000|2025-04-16 16:09:00|20116|20104|20114.2|20102.2|20116|20104|20112.6|20100.6|4
1744819750000|2025-04-16 16:09:10|20113.9|20101.9|20111.7|20099.7|20113.9|20101.9|20111.7|20099.7|1
1744819760000|2025-04-16 16:09:20|20112.1|20100.1|20112.6|20100.6|20112.6|20100.6|20112.1|20100.1|2
1744819770000|2025-04-16 16:09:30|20113|20101|20113|20101|20113|20101|20113|20101|0
1744819780000|2025-04-16 16:09:40|20113.9|20101.9|20113.9|20101.9|20113.9|20101.9|20113.9|20101.9|2
1744819800000|2025-04-16 16:10:00|20113|20101|20112.6|20100.6|20113|20101|20111.7|20099.7|2
1744819810000|2025-04-16 16:10:10|20111.7|20099.7|20110.8|20098.8|20112.6|20100.6|20110.1|20098.1|5
1744819820000|2025-04-16 16:10:20|20113.3|20101.3|20115.5|20103.5|20115.5|20103.5|20113.3|20101.3|1
1744819840000|2025-04-16 16:10:40|20113.3|20101.3|20113.3|20101.3|20113.3|20101.3|20113.3|20101.3|0
1744819850000|2025-04-16 16:10:50|20112.4|20100.4|20111.5|20099.5|20112.4|20100.4|20111.5|20099.5|10
1744819860000|2025-04-16 16:11:00|20112.4|20100.4|20112.4|20100.4|20112.4|20100.4|20111.5|20099.5|0
1744819870000|2025-04-16 16:11:10|20111.2|20099.2|20109.9|20097.9|20111.5|20099.5|20109.9|20097.9|2
1744819880000|2025-04-16 16:11:20|20109|20097|20109.6|20097.6|20110.8|20098.8|20108.7|20096.7|2
1744819890000|2025-04-16 16:11:30|20111.2|20099.2|20110.8|20098.8|20111.2|20099.2|20109.9|20097.9|3
1744819900000|2025-04-16 16:11:40|20111.2|20099.2|20110.8|20098.8|20111.2|20099.2|20110.8|20098.8|1
1744819910000|2025-04-16 16:11:50|20113.3|20101.3|20109|20097|20113.3|20101.3|20109|20097|10
1744819920000|2025-04-16 16:12:00|20111.2|20099.2|20111.2|20099.2|20111.2|20099.2|20111.2|20099.2|2
1744819930000|2025-04-16 16:12:10|20110.8|20098.8|20110.1|20098.1|20111.7|20099.7|20110.1|20098.1|22
1744819940000|2025-04-16 16:12:20|20110.5|20098.5|20110.5|20098.5|20110.8|20098.8|20110.5|20098.5|1
1744819950000|2025-04-16 16:12:30|20110.8|20098.8|20112.6|20100.6|20114.2|20102.2|20110.8|20098.8|3
1744819960000|2025-04-16 16:12:40|20111.4|20099.4|20111.4|20099.4|20111.4|20099.4|20111.4|20099.4|0
1744819970000|2025-04-16 16:12:50|20110.5|20098.5|20111.4|20099.4|20111.7|20099.7|20110.5|20098.5|0
1744819980000|2025-04-16 16:13:00|20111.7|20099.7|20113.9|20101.9|20113.9|20101.9|20111.7|20099.7|2
1744819990000|2025-04-16 16:13:10|20114.2|20102.2|20112.6|20100.6|20114.2|20102.2|20112.6|20100.6|2
1744820000000|2025-04-16 16:13:20|20113|20101|20112.6|20100.6|20113.3|20101.3|20112.6|20100.6|2
1744820010000|2025-04-16 16:13:30|||||||||1
1744820020000|2025-04-16 16:13:40|20111.7|20099.7|20112.6|20100.6|20113.9|20101.9|20111.7|20099.7|5
1744820030000|2025-04-16 16:13:50|20115.1|20103.1|20115.1|20103.1|20115.5|20103.5|20115.1|20103.1|4
1744820040000|2025-04-16 16:14:00|20115.5|20103.5|20114.2|20102.2|20115.5|20103.5|20114.2|20102.2|1
1744820050000|2025-04-16 16:14:10|20113.9|20101.9|20115.5|20103.5|20116.4|20104.4|20112.1|20100.1|6
1744820060000|2025-04-16 16:14:20|20115.1|20103.1|20115.1|20103.1|20116.4|20104.4|20115.1|20103.1|1
1744820090000|2025-04-16 16:14:50|20114.2|20102.2|20110.8|20098.8|20114.2|20102.2|20110.8|20098.8|2
1744820100000|2025-04-16 16:15:00|20111.1|20099.1|20110.8|20098.8|20111.1|20099.1|20109.9|20097.9|4
1744820110000|2025-04-16 16:15:10|20109.9|20097.9|20110.8|20098.8|20110.8|20098.8|20109|20097|2
1744820120000|2025-04-16 16:15:20|20111.1|20099.1|20110.8|20098.8|20111.1|20099.1|20110.8|20098.8|5
1744820130000|2025-04-16 16:15:30|20111.1|20099.1|20111.1|20099.1|20111.1|20099.1|20111.1|20099.1|0
1744820140000|2025-04-16 16:15:40|20114.5|20102.5|20114.5|20102.5|20115.5|20103.5|20114.5|20102.5|21
1744820150000|2025-04-16 16:15:50|20113.6|20101.6|20113.9|20101.9|20113.9|20101.9|20110.8|20098.8|31
1744820160000|2025-04-16 16:16:00|20115.1|20103.1|20113.9|20101.9|20115.1|20103.1|20113.3|20101.3|1
1744820170000|2025-04-16 16:16:10|20114.2|20102.2|20116.4|20104.4|20116.4|20104.4|20114.2|20102.2|1
1744820180000|2025-04-16 16:16:20|20115.1|20103.1|20115.1|20103.1|20115.5|20103.5|20115.1|20103.1|4
1744820200000|2025-04-16 16:16:40|20116.4|20104.4|20116.7|20104.7|20116.7|20104.7|20116.4|20104.4|1
1744820220000|2025-04-16 16:17:00|||||||||5
1744820230000|2025-04-16 16:17:10|20114.9|20102.9|20106.1|20094.1|20114.9|20102.9|20106.1|20094.1|6
1744820240000|2025-04-16 16:17:20|20106.8|20094.8|20110.8|20098.8|20111.1|20099.1|20106.8|20094.8|9
1744820250000|2025-04-16 16:17:30|20112.6|20100.6|20112.6|20100.6|20112.6|20100.6|20112.6|20100.6|5
1744820260000|2025-04-16 16:17:40|20112.9|20100.9|20112.9|20100.9|20112.9|20100.9|20112.9|20100.9|0
1744820270000|2025-04-16 16:17:50|20113.3|20101.3|20113.3|20101.3|20113.3|20101.3|20113.3|20101.3|2
1744820280000|2025-04-16 16:18:00|20115.1|20103.1|20112.9|20100.9|20115.1|20103.1|20112.9|20100.9|6
1744820290000|2025-04-16 16:18:10|20113.9|20101.9|20112.9|20100.9|20113.9|20101.9|20112.9|20100.9|0
1744820310000|2025-04-16 16:18:30|20112|20100|20112.9|20100.9|20115.1|20103.1|20112|20100|9
1744820330000|2025-04-16 16:18:50|20113.3|20101.3|20112.9|20100.9|20113.3|20101.3|20112.9|20100.9|1
1744820340000|2025-04-16 16:19:00|20112|20100|20113.3|20101.3|20113.3|20101.3|20112|20100|2
1744820350000|2025-04-16 16:19:10|20112.9|20100.9|20112.9|20100.9|20113.8|20101.8|20112.9|20100.9|1
1744820360000|2025-04-16 16:19:20|20113.3|20101.3|20110.8|20098.8|20113.3|20101.3|20110.8|20098.8|3
1744820370000|2025-04-16 16:19:30|20108.6|20096.6|20110.4|20098.4|20111.1|20099.1|20108.6|20096.6|26
1744820380000|2025-04-16 16:19:40|20109.5|20097.5|20109.5|20097.5|20110.4|20098.4|20109.5|20097.5|0
1744820390000|2025-04-16 16:19:50|||||||||1
1744820400000|2025-04-16 16:20:00|20109.9|20097.9|20109.9|20097.9|20110.2|20098.2|20109.5|20097.5|11
1744820410000|2025-04-16 16:20:10|20109|20097|20115.4|20103.4|20115.4|20103.4|20109|20097|15
1744820420000|2025-04-16 16:20:20|20113.6|20101.6|20108.6|20096.6|20113.6|20101.6|20108.6|20096.6|5
1744820430000|2025-04-16 16:20:30|20108.3|20096.3|20108.3|20096.3|20108.6|20096.6|20108.3|20096.3|0
1744820440000|2025-04-16 16:20:40|20109.2|20097.2|20112.6|20100.6|20112.6|20100.6|20109.2|20097.2|21
1744820450000|2025-04-16 16:20:50|20111.7|20099.7|20111.7|20099.7|20112.9|20100.9|20111.7|20099.7|2
1744820470000|2025-04-16 16:21:10|20112|20100|20114.2|20102.2|20114.2|20102.2|20112|20100|1
1744820480000|2025-04-16 16:21:20|20115.1|20103.1|20116.7|20104.7|20117.4|20105.4|20115.1|20103.1|20
1744820490000|2025-04-16 16:21:30|20114.2|20102.2|20114.2|20102.2|20114.2|20102.2|20113.3|20101.3|5
1744820500000|2025-04-16 16:21:40|20113.8|20101.8|20111.7|20099.7|20114.2|20102.2|20111.7|20099.7|5
1744820510000|2025-04-16 16:21:50|20110.8|20098.8|20111.1|20099.1|20113.3|20101.3|20110.4|20098.4|9
1744820520000|2025-04-16 16:22:00|20110.8|20098.8|20112.4|20100.4|20113.3|20101.3|20110.8|20098.8|3
1744820530000|2025-04-16 16:22:10|20111.5|20099.5|20109.9|20097.9|20111.5|20099.5|20109.9|20097.9|1
1744820540000|2025-04-16 16:22:20|20109|20097|20109|20097|20109|20097|20109|20097|1
1744820550000|2025-04-16 16:22:30|20109.9|20097.9|20110.2|20098.2|20111.1|20099.1|20109|20097|5
1744820560000|2025-04-16 16:22:40|20109|20097|20105.8|20093.8|20109|20097|20105.8|20093.8|3
1744820570000|2025-04-16 16:22:50|20106.1|20094.1|20109.5|20097.5|20109.9|20097.9|20105.8|20093.8|2
1744820580000|2025-04-16 16:23:00|20111.5|20099.5|20116.5|20104.5|20116.5|20104.5|20111.5|20099.5|10
1744820590000|2025-04-16 16:23:10|20117.4|20105.4|20114|20102|20117.4|20105.4|20114|20102|1
1744820600000|2025-04-16 16:23:20|20113.6|20101.6|20113.6|20101.6|20113.6|20101.6|20113.6|20101.6|0
1744820610000|2025-04-16 16:23:30|20114|20102|20116.5|20104.5|20116.5|20104.5|20113|20101|19
1744820620000|2025-04-16 16:23:40|20116.1|20104.1|20115.8|20103.8|20116.1|20104.1|20113.6|20101.6|4
1744820630000|2025-04-16 16:23:50|20116.1|20104.1|20114.9|20102.9|20116.1|20104.1|20114.9|20102.9|0
1744820640000|2025-04-16 16:24:00|20115.8|20103.8|20114|20102|20115.8|20103.8|20114|20102|2
1744820650000|2025-04-16 16:24:10|20115.2|20103.2|20116.5|20104.5|20116.8|20104.8|20115.2|20103.2|1
1744820660000|2025-04-16 16:24:20|||||||||2
1744820680000|2025-04-16 16:24:40|20116.4|20104.4|20116.8|20104.8|20116.8|20104.8|20116.4|20104.4|4
1744820690000|2025-04-16 16:24:50|20116.4|20104.4|20116.8|20104.8|20116.8|20104.8|20116.4|20104.4|1
1744820700000|2025-04-16 16:25:00|20116.4|20104.4|20115.2|20103.2|20116.8|20104.8|20115.2|20103.2|6
1744820710000|2025-04-16 16:25:10|20115.5|20103.5|20118|20106|20118|20106|20115.2|20103.2|2
1744820720000|2025-04-16 16:25:20|||||||||3
1744820730000|2025-04-16 16:25:30|20116.4|20104.4|20116.4|20104.4|20116.4|20104.4|20116.4|20104.4|1
1744820740000|2025-04-16 16:25:40|20117.7|20105.7|20117.7|20105.7|20117.7|20105.7|20117.7|20105.7|3
1744820750000|2025-04-16 16:25:50|20118|20106|20118|20106|20118|20106|20114.4|20102.4|21
1744820760000|2025-04-16 16:26:00|20118.4|20106.4|20122|20110|20123.6|20111.6|20118.4|20106.4|77
1744820780000|2025-04-16 16:26:20|20120.8|20108.8|20114.9|20102.9|20122|20110|20114.9|20102.9|8
1744820790000|2025-04-16 16:26:30|20115.2|20103.2|20116.4|20104.4|20116.4|20104.4|20115.2|20103.2|2
1744820810000|2025-04-16 16:26:50|20117.3|20105.3|20116.4|20104.4|20117.3|20105.3|20116.4|20104.4|0
1744820820000|2025-04-16 16:27:00|20117.3|20105.3|20121.4|20109.4|20121.4|20109.4|20117.3|20105.3|3
1744820830000|2025-04-16 16:27:10|20120.5|20108.5|20120.5|20108.5|20120.5|20108.5|20120.5|20108.5|1
1744820840000|2025-04-16 16:27:20|20121.4|20109.4|20121.4|20109.4|20121.4|20109.4|20121.4|20109.4|1
1744820850000|2025-04-16 16:27:30|20120.5|20108.5|20118|20106|20120.5|20108.5|20118|20106|2
1744820860000|2025-04-16 16:27:40|20118.9|20106.9|20118.9|20106.9|20118.9|20106.9|20118.9|20106.9|2
1744820870000|2025-04-16 16:27:50|20117.7|20105.7|20116.4|20104.4|20117.7|20105.7|20116.4|20104.4|10
1744820880000|2025-04-16 16:28:00|20116.1|20104.1|20117.7|20105.7|20117.7|20105.7|20116.1|20104.1|1
1744820890000|2025-04-16 16:28:10|20116.8|20104.8|20116.4|20104.4|20116.8|20104.8|20116.4|20104.4|1
1744820900000|2025-04-16 16:28:20|20115.5|20103.5|20116.4|20104.4|20116.4|20104.4|20115.5|20103.5|1
1744820910000|2025-04-16 16:28:30|20118.9|20106.9|20118.9|20106.9|20118.9|20106.9|20118.9|20106.9|1
1744820920000|2025-04-16 16:28:40|20118.6|20106.6|20118.6|20106.6|20118.6|20106.6|20118.6|20106.6|0
1744820930000|2025-04-16 16:28:50|20118.9|20106.9|20122|20110|20122.3|20110.3|20118.9|20106.9|3
1744820940000|2025-04-16 16:29:00|20124.5|20112.5|20127|20115|20127|20115|20124.5|20112.5|31
1744820950000|2025-04-16 16:29:10|20126.7|20114.7|20127|20115|20127|20115|20125.7|20113.7|1
1744820960000|2025-04-16 16:29:20|20126.7|20114.7|20124.5|20112.5|20127|20115|20123.2|20111.2|16
1744820970000|2025-04-16 16:29:30|20124.2|20112.2|20124.2|20112.2|20124.2|20112.2|20123.2|20111.2|7
1744820980000|2025-04-16 16:29:40|20122.6|20110.6|20122.9|20110.9|20122.9|20110.9|20122.6|20110.6|1
1744820990000|2025-04-16 16:29:50|20121.7|20109.7|20115.7|20103.7|20124.2|20112.2|20114.8|20102.8|29
1744821000000|2025-04-16 16:30:00|20116.1|20104.1|20118.6|20106.6|20118.6|20106.6|20116.1|20104.1|10
1744821010000|2025-04-16 16:30:10|20118.9|20106.9|20117.3|20105.3|20118.9|20106.9|20117|20105|34
1744821020000|2025-04-16 16:30:20|20116.4|20104.4|20117.3|20105.3|20118.6|20106.6|20114.8|20102.8|26
1744821030000|2025-04-16 16:30:30|20117.7|20105.7|20113|20101|20117.7|20105.7|20113|20101|13
1744821050000|2025-04-16 16:30:50|20114.6|20102.6|20116.8|20104.8|20116.8|20104.8|20114.3|20102.3|7
1744821060000|2025-04-16 16:31:00|20115.9|20103.9|20115.9|20103.9|20115.9|20103.9|20115.9|20103.9|6
1744821080000|2025-04-16 16:31:20|20116.2|20104.2|20116.2|20104.2|20116.2|20104.2|20115.9|20103.9|3
1744821090000|2025-04-16 16:31:30|||||||||1
1744821100000|2025-04-16 16:31:40|20118.4|20106.4|20118.4|20106.4|20118.4|20106.4|20118.4|20106.4|8
1744821120000|2025-04-16 16:32:00|20118.7|20106.7|20116.2|20104.2|20119|20107|20115.9|20103.9|12
1744821130000|2025-04-16 16:32:10|||||||||4
1744821140000|2025-04-16 16:32:20|20115.9|20103.9|20113.7|20101.7|20116.2|20104.2|20113.7|20101.7|4
1744821150000|2025-04-16 16:32:30|20113.4|20101.4|20113.4|20101.4|20113.4|20101.4|20113.4|20101.4|0
1744821160000|2025-04-16 16:32:40|20111.2|20099.2|20112.4|20100.4|20112.8|20100.8|20111.2|20099.2|15
1744821170000|2025-04-16 16:32:50|20112.8|20100.8|20112.8|20100.8|20112.8|20100.8|20112.8|20100.8|0
1744821180000|2025-04-16 16:33:00|20113.7|20101.7|20112.8|20100.8|20113.7|20101.7|20112.8|20100.8|3
1744821190000|2025-04-16 16:33:10|20113.7|20101.7|20112.8|20100.8|20113.7|20101.7|20112.8|20100.8|16
1744821200000|2025-04-16 16:33:20|20114|20102|20114|20102|20114|20102|20112.8|20100.8|2
1744821210000|2025-04-16 16:33:30|20115.9|20103.9|20117.1|20105.1|20117.1|20105.1|20115.9|20103.9|9
1744821220000|2025-04-16 16:33:40|20115.9|20103.9|20113.7|20101.7|20115.9|20103.9|20113.7|20101.7|1
1744821230000|2025-04-16 16:33:50|20113.4|20101.4|20113.4|20101.4|20113.4|20101.4|20113.4|20101.4|0
1744821240000|2025-04-16 16:34:00|20111.2|20099.2|20109.6|20097.6|20111.2|20099.2|20108.7|20096.7|12
1744821250000|2025-04-16 16:34:10|20110.5|20098.5|20112.1|20100.1|20112.1|20100.1|20110.5|20098.5|1
1744821260000|2025-04-16 16:34:20|20112.4|20100.4|20113.7|20101.7|20113.7|20101.7|20112.4|20100.4|0
1744821270000|2025-04-16 16:34:30|20113.4|20101.4|20113.7|20101.7|20113.7|20101.7|20112.1|20100.1|0
1744821280000|2025-04-16 16:34:40|20113.3|20101.3|20113.7|20101.7|20113.7|20101.7|20113.3|20101.3|0
1744821290000|2025-04-16 16:34:50|20113.3|20101.3|20110.3|20098.3|20113.3|20101.3|20110.3|20098.3|4
1744821300000|2025-04-16 16:35:00|20112.8|20100.8|20113.7|20101.7|20113.7|20101.7|20112.8|20100.8|19
1744821310000|2025-04-16 16:35:10|20111.9|20099.9|20112.4|20100.4|20112.4|20100.4|20111.9|20099.9|3
1744821320000|2025-04-16 16:35:20|20112.1|20100.1|20111.2|20099.2|20112.1|20100.1|20111.2|20099.2|1
1744821330000|2025-04-16 16:35:30|20110.3|20098.3|20110.3|20098.3|20110.3|20098.3|20110.3|20098.3|1
1744821350000|2025-04-16 16:35:50|20109.9|20097.9|20108.1|20096.1|20109.9|20097.9|20106.5|20094.5|9
1744821360000|2025-04-16 16:36:00|20107.2|20095.2|20105.6|20093.6|20107.2|20095.2|20103.5|20091.5|22
1744821370000|2025-04-16 16:36:10|20104.4|20092.4|20107.7|20095.7|20107.7|20095.7|20101.2|20089.2|9
1744821380000|2025-04-16 16:36:20|20108|20096|20106.8|20094.8|20108|20096|20106.8|20094.8|1
1744821390000|2025-04-16 16:36:30|20106.4|20094.4|20102.7|20090.7|20106.4|20094.4|20102.7|20090.7|13
1744821400000|2025-04-16 16:36:40|20102|20090|20100.2|20088.2|20102|20090|20100.2|20088.2|1
1744821410000|2025-04-16 16:36:50|20099.8|20087.8|20100.2|20088.2|20102.3|20090.3|20099.8|20087.8|25
1744821420000|2025-04-16 16:37:00|20100.5|20088.5|20099.5|20087.5|20100.5|20088.5|20097.3|20085.3|20
1744821430000|2025-04-16 16:37:10|20099.8|20087.8|20101.1|20089.1|20101.1|20089.1|20099.5|20087.5|2
1744821440000|2025-04-16 16:37:20|20100.7|20088.7|20100.7|20088.7|20100.7|20088.7|20100.7|20088.7|0
1744821450000|2025-04-16 16:37:30|20099.8|20087.8|20103.9|20091.9|20103.9|20091.9|20099.8|20087.8|8
1744821460000|2025-04-16 16:37:40|20101.4|20089.4|20100.2|20088.2|20101.4|20089.4|20100.2|20088.2|1
1744821480000|2025-04-16 16:38:00|20101.1|20089.1|20101.4|20089.4|20101.4|20089.4|20101.1|20089.1|4
1744821490000|2025-04-16 16:38:10|20101.1|20089.1|20101.4|20089.4|20102.3|20090.3|20100.2|20088.2|4
1744821500000|2025-04-16 16:38:20|20100.5|20088.5|20100.2|20088.2|20100.5|20088.5|20100.2|20088.2|1
1744821510000|2025-04-16 16:38:30|20100.5|20088.5|20100.5|20088.5|20100.5|20088.5|20100.2|20088.2|0
1744821520000|2025-04-16 16:38:40|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|20100.1|20088.1|5
1744821530000|2025-04-16 16:38:50|20097.6|20085.6|20097.6|20085.6|20098|20086|20097.6|20085.6|1
1744821540000|2025-04-16 16:39:00|||||||||1
1744821550000|2025-04-16 16:39:10|20095.1|20083.1|20094.8|20082.8|20095.1|20083.1|20094.8|20082.8|19
1744821560000|2025-04-16 16:39:20|20094.5|20082.5|20094.8|20082.8|20094.8|20082.8|20094.5|20082.5|6
1744821570000|2025-04-16 16:39:30|20095.1|20083.1|20094.8|20082.8|20095.1|20083.1|20094.8|20082.8|1
1744821580000|2025-04-16 16:39:40|20097.3|20085.3|20098.2|20086.2|20098.2|20086.2|20097.3|20085.3|9
1744821590000|2025-04-16 16:39:50|20099.5|20087.5|20102|20090|20103.2|20091.2|20099.5|20087.5|11
1744821600000|2025-04-16 16:40:00|20102.9|20090.9|20102|20090|20103.2|20091.2|20102|20090|1
1744821610000|2025-04-16 16:40:10|20102.9|20090.9|20104.5|20092.5|20105.7|20093.7|20102.9|20090.9|17
1744821620000|2025-04-16 16:40:20|20104.8|20092.8|20105.7|20093.7|20105.7|20093.7|20104.8|20092.8|2
1744821630000|2025-04-16 16:40:30|20106|20094|20106|20094|20106|20094|20106|20094|0
1744821640000|2025-04-16 16:40:40|20105.7|20093.7|20109.8|20097.8|20109.8|20097.8|20105.7|20093.7|2
1744821650000|2025-04-16 16:40:50|20111.6|20099.6|20110.7|20098.7|20113.2|20101.2|20110.7|20098.7|6
1744821660000|2025-04-16 16:41:00|20109.8|20097.8|20109.8|20097.8|20109.8|20097.8|20109.8|20097.8|0
1744821670000|2025-04-16 16:41:10|20114.8|20102.8|20114.8|20102.8|20114.8|20102.8|20114.8|20102.8|6
1744821700000|2025-04-16 16:41:40|20116|20104|20117|20105|20117|20105|20116|20104|6
1744821720000|2025-04-16 16:42:00|20118.5|20106.5|20118.2|20106.2|20118.5|20106.5|20118.2|20106.2|4
1744821730000|2025-04-16 16:42:10|20117.3|20105.3|20118.2|20106.2|20118.2|20106.2|20117.3|20105.3|3
1744821740000|2025-04-16 16:42:20|20118.5|20106.5|20115.5|20103.5|20119.5|20107.5|20115.5|20103.5|7
1744821750000|2025-04-16 16:42:30|20115.8|20103.8|20121.4|20109.4|20121.4|20109.4|20115.5|20103.5|13
1744821760000|2025-04-16 16:42:40|20121.7|20109.7|20125.1|20113.1|20125.1|20113.1|20121.7|20109.7|7
1744821770000|2025-04-16 16:42:50|20124.2|20112.2|20126.7|20114.7|20126.7|20114.7|20124.2|20112.2|13
1744821780000|2025-04-16 16:43:00|20127.6|20115.6|20130.8|20118.8|20131.7|20119.7|20127.6|20115.6|9
1744821790000|2025-04-16 16:43:10|20131.7|20119.7|20134.6|20122.6|20134.6|20122.6|20131.7|20119.7|4
1744821800000|2025-04-16 16:43:20|20135.5|20123.5|20135.5|20123.5|20136.4|20124.4|20135.5|20123.5|3
1744821810000|2025-04-16 16:43:30|20135.8|20123.8|20133.3|20121.3|20135.8|20123.8|20133.3|20121.3|6
1744821820000|2025-04-16 16:43:40|20134.2|20122.2|20135.5|20123.5|20136.4|20124.4|20133|20121|4
1744821830000|2025-04-16 16:43:50|20137.3|20125.3|20138|20126|20138.3|20126.3|20137.3|20125.3|8
1744821840000|2025-04-16 16:44:00|||||||||1
1744821850000|2025-04-16 16:44:10|20138.3|20126.3|20141.4|20129.4|20141.7|20129.7|20138.3|20126.3|68
1744821860000|2025-04-16 16:44:20|20140.5|20128.5|20143|20131|20143|20131|20140.5|20128.5|6
1744821870000|2025-04-16 16:44:30|20143.3|20131.3|20143|20131|20143.3|20131.3|20142.6|20130.6|31
1744821880000|2025-04-16 16:44:40|20142.6|20130.6|20143|20131|20143|20131|20142.6|20130.6|2
1744821890000|2025-04-16 16:44:50|20142.6|20130.6|20138|20126|20142.6|20130.6|20138|20126|19
1744821900000|2025-04-16 16:45:00|20137.1|20125.1|20133|20121|20137.6|20125.6|20133|20121|8
1744821910000|2025-04-16 16:45:10|20133.9|20121.9|20133|20121|20134.8|20122.8|20133|20121|1
1744821920000|2025-04-16 16:45:20|20132.1|20120.1|20132.1|20120.1|20132.1|20120.1|20131.7|20119.7|6
1744821930000|2025-04-16 16:45:30|20131.7|20119.7|20137.1|20125.1|20137.1|20125.1|20131.7|20119.7|4
1744821940000|2025-04-16 16:45:40|20135.2|20123.2|20131.2|20119.2|20136.2|20124.2|20131.2|20119.2|4
1744821950000|2025-04-16 16:45:50|20130.2|20118.2|20129.6|20117.6|20130.2|20118.2|20129.6|20117.6|2
1744821970000|2025-04-16 16:46:10|20130.8|20118.8|20132.1|20120.1|20132.1|20120.1|20128.3|20116.3|8
1744821980000|2025-04-16 16:46:20|20130.8|20118.8|20131.2|20119.2|20131.2|20119.2|20130.8|20118.8|0
1744822000000|2025-04-16 16:46:40|20130.8|20118.8|20126.1|20114.1|20130.8|20118.8|20126.1|20114.1|12
1744822010000|2025-04-16 16:46:50|20126.8|20114.8|20126.1|20114.1|20127.7|20115.7|20126.1|20114.1|1
1744822020000|2025-04-16 16:47:00|20126.8|20114.8|20129.6|20117.6|20129.6|20117.6|20126.1|20114.1|7
1744822030000|2025-04-16 16:47:10|20128.6|20116.6|20128.6|20116.6|20128.6|20116.6|20128.6|20116.6|0
1744822070000|2025-04-16 16:47:50|20129|20117|20129.3|20117.3|20129.3|20117.3|20129|20117|3
1744822080000|2025-04-16 16:48:00|20129|20117|20129|20117|20129|20117|20129|20117|0
1744822090000|2025-04-16 16:48:10|20129.3|20117.3|20126.5|20114.5|20129.3|20117.3|20126.5|20114.5|7
1744822100000|2025-04-16 16:48:20|20124.3|20112.3|20124.3|20112.3|20124.3|20112.3|20124.3|20112.3|8
1744822110000|2025-04-16 16:48:30|||||||||1
1744822120000|2025-04-16 16:48:40|20126.1|20114.1|20125.9|20113.9|20126.8|20114.8|20125.9|20113.9|6
1744822130000|2025-04-16 16:48:50|20125.6|20113.6|20128.6|20116.6|20128.6|20116.6|20125.2|20113.2|13
1744822140000|2025-04-16 16:49:00|20128.3|20116.3|20129.5|20117.5|20129.5|20117.5|20127.7|20115.7|5
1744822150000|2025-04-16 16:49:10|20130.8|20118.8|20133.3|20121.3|20133.3|20121.3|20130.8|20118.8|3
1744822170000|2025-04-16 16:49:30|20136|20124|20134.5|20122.5|20137.6|20125.6|20133.3|20121.3|20
1744822180000|2025-04-16 16:49:40|||||||||1
1744822190000|2025-04-16 16:49:50|20134.2|20122.2|20135.5|20123.5|20135.5|20123.5|20133.9|20121.9|5
1744822200000|2025-04-16 16:50:00|20136.4|20124.4|20135.5|20123.5|20136.4|20124.4|20135.5|20123.5|6
1744822210000|2025-04-16 16:50:10|20136.4|20124.4|20134.5|20122.5|20136.4|20124.4|20134.5|20122.5|2
1744822220000|2025-04-16 16:50:20|||||||||1
1744822230000|2025-04-16 16:50:30|20133.6|20121.6|20133.3|20121.3|20133.6|20121.6|20133.3|20121.3|0
1744822240000|2025-04-16 16:50:40|20133.6|20121.6|20138.3|20126.3|20139.5|20127.5|20131.5|20119.5|16
1744822260000|2025-04-16 16:51:00|20137|20125|20138.6|20126.6|20139.5|20127.5|20137|20125|7
1744822270000|2025-04-16 16:51:10|20143.3|20131.3|20142|20130|20143.3|20131.3|20141.7|20129.7|29
1744822280000|2025-04-16 16:51:20|20140.8|20128.8|20140.4|20128.4|20142.9|20130.9|20140.4|20128.4|54
1744822290000|2025-04-16 16:51:30|20142.2|20130.2|20141.7|20129.7|20144|20132|20140.4|20128.4|4
1744822300000|2025-04-16 16:51:40|20142|20130|20143.6|20131.6|20143.6|20131.6|20141.7|20129.7|6
1744822310000|2025-04-16 16:51:50|20143.3|20131.3|20143.3|20131.3|20143.3|20131.3|20143.3|20131.3|55
1744822320000|2025-04-16 16:52:00|20142.9|20130.9|20142.9|20130.9|20142.9|20130.9|20142.9|20130.9|28
1744822330000|2025-04-16 16:52:10|20143.3|20131.3|20148.9|20136.9|20148.9|20136.9|20143.3|20131.3|16
1744822340000|2025-04-16 16:52:20|20148.5|20136.5|20147.6|20135.6|20148.5|20136.5|20147.6|20135.6|10
1744822350000|2025-04-16 16:52:30|20148.2|20136.2|20147.8|20135.8|20148.2|20136.2|20147.8|20135.8|3
1744822360000|2025-04-16 16:52:40|20148.2|20136.2|20147.3|20135.3|20148.2|20136.2|20147.3|20135.3|3
1744822370000|2025-04-16 16:52:50|20146.9|20134.9|20146.9|20134.9|20146.9|20134.9|20146.9|20134.9|0
1744822380000|2025-04-16 16:53:00|20147.3|20135.3|20151.9|20139.9|20151.9|20139.9|20146|20134|7
1744822390000|2025-04-16 16:53:10|20150.1|20138.1|20149.4|20137.4|20150.1|20138.1|20149.4|20137.4|20
1744822400000|2025-04-16 16:53:20|||||||||1
1744822410000|2025-04-16 16:53:30|20149.8|20137.8|20149.8|20137.8|20149.8|20137.8|20149.8|20137.8|0
1744822440000|2025-04-16 16:54:00|20150.1|20138.1|20151.9|20139.9|20151.9|20139.9|20150.1|20138.1|17
1744822450000|2025-04-16 16:54:10|20152.8|20140.8|20151.9|20139.9|20153.7|20141.7|20151.9|20139.9|30
1744822460000|2025-04-16 16:54:20|20151.6|20139.6|20151.2|20139.2|20151.6|20139.6|20151.2|20139.2|0
1744822470000|2025-04-16 16:54:30|20146.2|20134.2|20148.7|20136.7|20149.1|20137.1|20146.2|20134.2|25
1744822480000|2025-04-16 16:54:40|20149.1|20137.1|20149.1|20137.1|20150|20138|20149.1|20137.1|3
1744822490000|2025-04-16 16:54:50|20148.7|20136.7|20147.8|20135.8|20148.7|20136.7|20147.8|20135.8|1
1744822500000|2025-04-16 16:55:00|20149.1|20137.1|20146.9|20134.9|20150.3|20138.3|20146.9|20134.9|9
1744822510000|2025-04-16 16:55:10|20146.6|20134.6|20142.5|20130.5|20146.6|20134.6|20142.5|20130.5|10
1744822520000|2025-04-16 16:55:20|20141.9|20129.9|20141.9|20129.9|20141.9|20129.9|20141.9|20129.9|4
1744822530000|2025-04-16 16:55:30|20144.4|20132.4|20146.6|20134.6|20146.6|20134.6|20144.4|20132.4|3
1744822540000|2025-04-16 16:55:40|20148.7|20136.7|20148.7|20136.7|20149.1|20137.1|20148.7|20136.7|11
1744822550000|2025-04-16 16:55:50|20150.9|20138.9|20151.2|20139.2|20151.2|20139.2|20150.9|20138.9|3
1744822560000|2025-04-16 16:56:00|20150.3|20138.3|20151.2|20139.2|20151.2|20139.2|20150.3|20138.3|0
1744822570000|2025-04-16 16:56:10|20152.5|20140.5|20151.2|20139.2|20152.5|20140.5|20151.2|20139.2|2
1744822580000|2025-04-16 16:56:20|20153.7|20141.7|20149.1|20137.1|20153.7|20141.7|20148.1|20136.1|16
1744822590000|2025-04-16 16:56:30|20148.1|20136.1|20147.8|20135.8|20149.1|20137.1|20147.8|20135.8|0
1744822600000|2025-04-16 16:56:40|20148.7|20136.7|20148.1|20136.1|20149.1|20137.1|20147.8|20135.8|1
1744822610000|2025-04-16 16:56:50|20149.1|20137.1|20149.1|20137.1|20149.1|20137.1|20149.1|20137.1|0
1744822620000|2025-04-16 16:57:00|20150|20138|20149.1|20137.1|20150|20138|20149.1|20137.1|3
1744822630000|2025-04-16 16:57:10|20150|20138|20150|20138|20150|20138|20150|20138|1
1744822640000|2025-04-16 16:57:20|20149.6|20137.6|20146.6|20134.6|20149.6|20137.6|20146.6|20134.6|4
1744822650000|2025-04-16 16:57:30|20146.2|20134.2|20143.8|20131.8|20146.2|20134.2|20142.8|20130.8|3
1744822660000|2025-04-16 16:57:40|20144.7|20132.7|20144.7|20132.7|20146.3|20134.3|20143.8|20131.8|4
1744822670000|2025-04-16 16:57:50|20143.8|20131.8|20143.8|20131.8|20144.7|20132.7|20143.8|20131.8|0
1744822680000|2025-04-16 16:58:00|20145.1|20133.1|20147.6|20135.6|20148.5|20136.5|20145.1|20133.1|2
1744822690000|2025-04-16 16:58:10|20148.5|20136.5|20148.5|20136.5|20148.5|20136.5|20148.5|20136.5|0
1744822700000|2025-04-16 16:58:20|20149.7|20137.7|20150.6|20138.6|20150.6|20138.6|20149.7|20137.7|2
1744822710000|2025-04-16 16:58:30|20149.4|20137.4|20149.4|20137.4|20149.4|20137.4|20149.4|20137.4|0
1744822720000|2025-04-16 16:58:40|20149.7|20137.7|20151.9|20139.9|20151.9|20139.9|20149.4|20137.4|5
1744822730000|2025-04-16 16:58:50|20158.7|20146.7|20158.7|20146.7|20158.7|20146.7|20158.7|20146.7|6
1744822740000|2025-04-16 16:59:00|20159|20147|20158.7|20146.7|20159|20147|20158.7|20146.7|0
1744822750000|2025-04-16 16:59:10|20159|20147|20159|20147|20159|20147|20159|20147|0
1744822770000|2025-04-16 16:59:30|20158.7|20146.7|20158.7|20146.7|20159|20147|20158.7|20146.7|0
1744822780000|2025-04-16 16:59:40|20159|20147|20159|20147|20159|20147|20158.7|20146.7|0
1744822790000|2025-04-16 16:59:50|20158.7|20146.7|20157.8|20145.8|20158.7|20146.7|20157.8|20145.8|7
1744822800000|2025-04-16 17:00:00|20156.5|20144.5|20158.7|20146.7|20158.7|20146.7|20156.2|20144.2|5
1744822810000|2025-04-16 17:00:10|20159|20147|20158.7|20146.7|20159|20147|20158.7|20146.7|12
1744822820000|2025-04-16 17:00:20|20159|20147|20159|20147|20159|20147|20159|20147|1
1744822830000|2025-04-16 17:00:30|20156.5|20144.5|20157.4|20145.4|20157.4|20145.4|20156.5|20144.5|13
1744822840000|2025-04-16 17:00:40|20157.8|20145.8|20156.2|20144.2|20157.8|20145.8|20156.2|20144.2|0
1744822850000|2025-04-16 17:00:50|20156.5|20144.5|20156.2|20144.2|20156.5|20144.5|20156.2|20144.2|23
1744822860000|2025-04-16 17:01:00|20153.7|20141.7|20154|20142|20154|20142|20153.7|20141.7|12
1744822870000|2025-04-16 17:01:10|20153.7|20141.7|20156.2|20144.2|20156.2|20144.2|20153.7|20141.7|2
1744822880000|2025-04-16 17:01:20|20157.4|20145.4|20161.2|20149.2|20161.2|20149.2|20156.2|20144.2|13
1744822890000|2025-04-16 17:01:30|20161.8|20149.8|20163|20151|20163|20151|20161.8|20149.8|19
1744822900000|2025-04-16 17:01:40|20159.3|20147.3|20158.3|20146.3|20160.8|20148.8|20158.3|20146.3|48
1744822910000|2025-04-16 17:01:50|20158|20146|20159.6|20147.6|20159.6|20147.6|20158|20146|3
1744822920000|2025-04-16 17:02:00|20163.3|20151.3|20162.1|20150.1|20163.3|20151.3|20162.1|20150.1|15
1744822930000|2025-04-16 17:02:10|20163.3|20151.3|20160.8|20148.8|20163.3|20151.3|20160.5|20148.5|2
1744822940000|2025-04-16 17:02:20|||||||||1
1744822950000|2025-04-16 17:02:30|20161.2|20149.2|20161.5|20149.5|20161.5|20149.5|20161.2|20149.2|9
1744822960000|2025-04-16 17:02:40|20161.2|20149.2|20161.2|20149.2|20161.2|20149.2|20161.2|20149.2|4
1744822970000|2025-04-16 17:02:50|20163|20151|20168|20156|20168.3|20156.3|20163|20151|15
1744822980000|2025-04-16 17:03:00|20168.3|20156.3|20172.7|20160.7|20175.2|20163.2|20165.5|20153.5|36
1744822990000|2025-04-16 17:03:10|20173|20161|20173.3|20161.3|20177.3|20165.3|20173|20161|39
1744823000000|2025-04-16 17:03:20|20173.9|20161.9|20176.1|20164.1|20177.7|20165.7|20173.3|20161.3|20
1744823010000|2025-04-16 17:03:30|20175.2|20163.2|20183.6|20171.6|20184.5|20172.5|20174.3|20162.3|102
1744823020000|2025-04-16 17:03:40|20184.5|20172.5|20179.5|20167.5|20185.4|20173.4|20179.5|20167.5|19
1744823030000|2025-04-16 17:03:50|20177.7|20165.7|20177.9|20165.9|20180.4|20168.4|20177.3|20165.3|9
1744823040000|2025-04-16 17:04:00|||||||||1
1744823050000|2025-04-16 17:04:10|20177.5|20165.5|20173.9|20161.9|20177.5|20165.5|20172.3|20160.3|43
1744823060000|2025-04-16 17:04:20|20174.8|20162.8|20173.9|20161.9|20174.8|20162.8|20173.9|20161.9|1
1744823070000|2025-04-16 17:04:30|20178.6|20166.6|20167.7|20155.7|20178.6|20166.6|20166.1|20154.1|37
1744823080000|2025-04-16 17:04:40|20166.1|20154.1|20173.6|20161.6|20173.6|20161.6|20164.2|20152.2|4
1744823090000|2025-04-16 17:04:50|||||||||5
1744823100000|2025-04-16 17:05:00|20175.4|20163.4|20179.1|20167.1|20182|20170|20175.4|20163.4|21
1744823110000|2025-04-16 17:05:10|20180.4|20168.4|20186.6|20174.6|20186.6|20174.6|20178.2|20166.2|13
1744823120000|2025-04-16 17:05:20|20187|20175|20178.6|20166.6|20187|20175|20178.6|20166.6|27
1744823130000|2025-04-16 17:05:30|20181.6|20169.6|20180.4|20168.4|20182|20170|20179.1|20167.1|12
1744823140000|2025-04-16 17:05:40|20181.6|20169.6|20180.7|20168.7|20181.6|20169.6|20179.5|20167.5|4
1744823150000|2025-04-16 17:05:50|20178.8|20166.8|20173.2|20161.2|20180.4|20168.4|20172.9|20160.9|20
1744823160000|2025-04-16 17:06:00|20172.9|20160.9|20172|20160|20172.9|20160.9|20172|20160|33
1744823170000|2025-04-16 17:06:10|20174.1|20162.1|20177|20165|20177|20165|20174.1|20162.1|9
1744823180000|2025-04-16 17:06:20|20177.9|20165.9|20177.9|20165.9|20177.9|20165.9|20175.4|20163.4|9
1744823190000|2025-04-16 17:06:30|20176.6|20164.6|20175.4|20163.4|20176.6|20164.6|20175.4|20163.4|3
1744823200000|2025-04-16 17:06:40|20176.6|20164.6|20179.7|20167.7|20179.7|20167.7|20176.6|20164.6|40
1744823210000|2025-04-16 17:06:50|20178.8|20166.8|20178.8|20166.8|20178.8|20166.8|20178.8|20166.8|3
1744823220000|2025-04-16 17:07:00|20178.4|20166.4|20170.7|20158.7|20178.8|20166.8|20170.7|20158.7|14
1744823230000|2025-04-16 17:07:10|20173.8|20161.8|20175|20163|20175|20163|20173.8|20161.8|38
1744823240000|2025-04-16 17:07:20|20175.9|20163.9|20177.2|20165.2|20177.2|20165.2|20175.9|20163.9|0
1744823260000|2025-04-16 17:07:40|20176.3|20164.3|20177.2|20165.2|20177.2|20165.2|20175.4|20163.4|2
1744823270000|2025-04-16 17:07:50|||||||||1
1744823280000|2025-04-16 17:08:00|20176.3|20164.3|20177.2|20165.2|20177.2|20165.2|20176.3|20164.3|1
1744823290000|2025-04-16 17:08:10|20177.5|20165.5|20168.2|20156.2|20177.5|20165.5|20168.2|20156.2|17
1744823300000|2025-04-16 17:08:20|20167.9|20155.9|20161.4|20149.4|20167.9|20155.9|20160.1|20148.1|28
1744823310000|2025-04-16 17:08:30|20161.7|20149.7|20159.6|20147.6|20162.6|20150.6|20159.2|20147.2|10
1744823320000|2025-04-16 17:08:40|20158|20146|20157.8|20145.8|20159.9|20147.9|20156.5|20144.5|59
1744823330000|2025-04-16 17:08:50|20158.1|20146.1|20164.2|20152.2|20164.2|20152.2|20158.1|20146.1|5
1744823340000|2025-04-16 17:09:00|20164.9|20152.9|20157.4|20145.4|20165.8|20153.8|20157.4|20145.4|20
1744823350000|2025-04-16 17:09:10|20159.9|20147.9|20159.9|20147.9|20160.8|20148.8|20159.9|20147.9|1
1744823360000|2025-04-16 17:09:20|20160.8|20148.8|20162.1|20150.1|20162.1|20150.1|20160.8|20148.8|1
1744823370000|2025-04-16 17:09:30|20162.4|20150.4|20161.5|20149.5|20164.6|20152.6|20161.5|20149.5|5
1744823380000|2025-04-16 17:09:40|20161.9|20149.9|20158.7|20146.7|20162.4|20150.4|20158.7|20146.7|4
1744823390000|2025-04-16 17:09:50|20158.3|20146.3|20159.2|20147.2|20159.9|20147.9|20158.3|20146.3|1
1744823400000|2025-04-16 17:10:00|20159.6|20147.6|20160.8|20148.8|20160.8|20148.8|20159.2|20147.2|3
1744823410000|2025-04-16 17:10:10|20163|20151|20163.3|20151.3|20164.2|20152.2|20163|20151|2
1744823420000|2025-04-16 17:10:20|20164.2|20152.2|20164.6|20152.6|20165.5|20153.5|20164.2|20152.2|0
1744823430000|2025-04-16 17:10:30|20164.2|20152.2|20164.2|20152.2|20166.7|20154.7|20163.3|20151.3|4
1744823440000|2025-04-16 17:10:40|20163.9|20151.9|20158.3|20146.3|20163.9|20151.9|20157.4|20145.4|14
1744823450000|2025-04-16 17:10:50|20159.6|20147.6|20158.3|20146.3|20159.6|20147.6|20158.3|20146.3|1
1744823460000|2025-04-16 17:11:00|20156.8|20144.8|20157.4|20145.4|20158.7|20146.7|20156.5|20144.5|37
1744823470000|2025-04-16 17:11:10|20158.7|20146.7|20159.9|20147.9|20159.9|20147.9|20157.4|20145.4|1
1744823480000|2025-04-16 17:11:20|20156.5|20144.5|20156.2|20144.2|20156.5|20144.5|20156.2|20144.2|23
1744823490000|2025-04-16 17:11:30|20156.5|20144.5|20159.9|20147.9|20159.9|20147.9|20156.5|20144.5|29
1744823500000|2025-04-16 17:11:40|20159|20147|20158.7|20146.7|20159.9|20147.9|20158.7|20146.7|0
1744823510000|2025-04-16 17:11:50|20154.1|20142.1|20152.7|20140.7|20154.1|20142.1|20152.7|20140.7|41
1744823520000|2025-04-16 17:12:00|20152.4|20140.4|20154.9|20142.9|20154.9|20142.9|20151.5|20139.5|7
1744823530000|2025-04-16 17:12:10|20155.8|20143.8|20159.2|20147.2|20159.2|20147.2|20152.4|20140.4|16
1744823540000|2025-04-16 17:12:20|20158.3|20146.3|20158.3|20146.3|20158.3|20146.3|20158.3|20146.3|0
1744823550000|2025-04-16 17:12:30|20157.4|20145.4|20157.4|20145.4|20158.3|20146.3|20157.4|20145.4|6
1744823560000|2025-04-16 17:12:40|20156.5|20144.5|20155.6|20143.6|20156.5|20144.5|20155.2|20143.2|2
1744823570000|2025-04-16 17:12:50|20155.9|20143.9|20159|20147|20160.6|20148.6|20155.9|20143.9|8
1744823580000|2025-04-16 17:13:00|20160.6|20148.6|20168.8|20156.8|20170.6|20158.6|20159.9|20147.9|19
1744823590000|2025-04-16 17:13:10|20175.9|20163.9|20176.3|20164.3|20177|20165|20175.9|20163.9|8
1744823600000|2025-04-16 17:13:20|20178.8|20166.8|20181.3|20169.3|20181.3|20169.3|20178.8|20166.8|5
1744823610000|2025-04-16 17:13:30|20180.9|20168.9|20178.8|20166.8|20181.3|20169.3|20178.8|20166.8|1
1744823620000|2025-04-16 17:13:40|20174.1|20162.1|20173.8|20161.8|20174.1|20162.1|20172.9|20160.9|8
1744823630000|2025-04-16 17:13:50|20174.7|20162.7|20175.4|20163.4|20175.4|20163.4|20174.7|20162.7|11
1744823640000|2025-04-16 17:14:00|20177.5|20165.5|20175.4|20163.4|20177.9|20165.9|20175.4|20163.4|3
1744823650000|2025-04-16 17:14:10|20174.5|20162.5|20175|20163|20175|20163|20174.1|20162.1|3
1744823660000|2025-04-16 17:14:20|20172.5|20160.5|20172.5|20160.5|20172.5|20160.5|20172.5|20160.5|1
1744823670000|2025-04-16 17:14:30|20171.6|20159.6|20172.5|20160.5|20172.5|20160.5|20169.1|20157.1|11
1744823680000|2025-04-16 17:14:40|20171.3|20159.3|20171.3|20159.3|20171.6|20159.6|20171.3|20159.3|1
1744823690000|2025-04-16 17:14:50|20171.6|20159.6|20175.4|20163.4|20175.7|20163.7|20171.6|20159.6|1
1744823700000|2025-04-16 17:15:00|20173.8|20161.8|20176.3|20164.3|20176.3|20164.3|20173.8|20161.8|3
1744823710000|2025-04-16 17:15:10|20178.8|20166.8|20180.6|20168.6|20180.6|20168.6|20178.8|20166.8|3
1744823720000|2025-04-16 17:15:20|20178.8|20166.8|20181.3|20169.3|20181.3|20169.3|20178.8|20166.8|2
1744823730000|2025-04-16 17:15:30|20183.1|20171.1|20183.8|20171.8|20183.8|20171.8|20183.1|20171.1|11
1744823740000|2025-04-16 17:15:40|20185|20173|20185|20173|20185|20173|20185|20173|0
1744823750000|2025-04-16 17:15:50|20183.8|20171.8|20183.8|20171.8|20183.8|20171.8|20183.8|20171.8|4
1744823760000|2025-04-16 17:16:00|20182.9|20170.9|20182.9|20170.9|20183.8|20171.8|20181.6|20169.6|1
1744823770000|2025-04-16 17:16:10|20180.7|20168.7|20181.6|20169.6|20181.6|20169.6|20180.7|20168.7|5
1744823780000|2025-04-16 17:16:20|20180.7|20168.7|20180.9|20168.9|20180.9|20168.9|20179.1|20167.1|5
1744823790000|2025-04-16 17:16:30|20181.3|20169.3|20181.3|20169.3|20181.3|20169.3|20181.3|20169.3|0
1744823800000|2025-04-16 17:16:40|20178.8|20166.8|20180|20168|20180|20168|20178.8|20166.8|2
1744823810000|2025-04-16 17:16:50|20180.9|20168.9|20176.3|20164.3|20180.9|20168.9|20173.8|20161.8|13
1744823820000|2025-04-16 17:17:00|20177.2|20165.2|20176.3|20164.3|20177.5|20165.5|20176.3|20164.3|1
1744823830000|2025-04-16 17:17:10|20178.8|20166.8|20178.8|20166.8|20178.8|20166.8|20177.2|20165.2|1
1744823840000|2025-04-16 17:17:20|20176.3|20164.3|20177.5|20165.5|20178.1|20166.1|20176.3|20164.3|1
1744823850000|2025-04-16 17:17:30|20173.8|20161.8|20172.9|20160.9|20173.8|20161.8|20172.9|20160.9|5
1744823860000|2025-04-16 17:17:40|20172.2|20160.2|20171.3|20159.3|20172.2|20160.2|20171.3|20159.3|1
1744823870000|2025-04-16 17:17:50|20172.9|20160.9|20171.3|20159.3|20172.9|20160.9|20169.7|20157.7|6
1744823880000|2025-04-16 17:18:00|20172.5|20160.5|20172.2|20160.2|20172.9|20160.9|20172.2|20160.2|0
1744823890000|2025-04-16 17:18:10|20170|20158|20170|20158|20170|20158|20169.7|20157.7|2
1744823900000|2025-04-16 17:18:20|20169.7|20157.7|20169.7|20157.7|20169.7|20157.7|20169.7|20157.7|1
1744823910000|2025-04-16 17:18:30|20167.8|20155.8|20167.8|20155.8|20167.8|20155.8|20167.8|20155.8|11
1744823920000|2025-04-16 17:18:40|20166.9|20154.9|20168.2|20156.2|20168.2|20156.2|20165.7|20153.7|13
1744823940000|2025-04-16 17:19:00|||||||||6
1744823950000|2025-04-16 17:19:10|20168.5|20156.5|20168.2|20156.2|20168.5|20156.5|20168.2|20156.2|2
1744823960000|2025-04-16 17:19:20|20168.5|20156.5|20168.5|20156.5|20168.5|20156.5|20168.2|20156.2|7
1744823970000|2025-04-16 17:19:30|20168.2|20156.2|20175.3|20163.3|20175.3|20163.3|20168.2|20156.2|12
1744823980000|2025-04-16 17:19:40|20177.8|20165.8|20182.5|20170.5|20182.5|20170.5|20177.5|20165.5|6
1744823990000|2025-04-16 17:19:50|20181.3|20169.3|20181.6|20169.6|20182.5|20170.5|20181.3|20169.3|3
1744824000000|2025-04-16 17:20:00|20180.7|20168.7|20181.6|20169.6|20181.6|20169.6|20180.7|20168.7|1
1744824010000|2025-04-16 17:20:10|20184.7|20172.7|20184.3|20172.3|20184.7|20172.7|20184.3|20172.3|11
1744824020000|2025-04-16 17:20:20|20184.7|20172.7|20194.9|20182.9|20194.9|20182.9|20183.4|20171.4|115
1744824030000|2025-04-16 17:20:30|20193.6|20181.6|20193.3|20181.3|20195.1|20183.1|20193.3|20181.3|24
1744824040000|2025-04-16 17:20:40|||||||||16
1744824050000|2025-04-16 17:20:50|20192.4|20180.4|20190.8|20178.8|20193.3|20181.3|20190.8|20178.8|4
1744824060000|2025-04-16 17:21:00|20194.4|20182.4|20187.7|20175.7|20194.4|20182.4|20186.1|20174.1|33
1744824070000|2025-04-16 17:21:10|20186.5|20174.5|20184.3|20172.3|20186.5|20174.5|20184.3|20172.3|2
1744824080000|2025-04-16 17:21:20|20181.8|20169.8|20183.1|20171.1|20185.6|20173.6|20181.8|20169.8|6
1744824090000|2025-04-16 17:21:30|20181.2|20169.2|20180.6|20168.6|20181.8|20169.8|20180.6|20168.6|2
1744824100000|2025-04-16 17:21:40|20181.5|20169.5|20180.6|20168.6|20181.5|20169.5|20180.6|20168.6|2
1744824120000|2025-04-16 17:22:00|20181.5|20169.5|20180.6|20168.6|20181.8|20169.8|20179|20167|8
1744824130000|2025-04-16 17:22:10|20179.6|20167.6|20179.6|20167.6|20180.6|20168.6|20179|20167|1
1744824140000|2025-04-16 17:22:20|20179.3|20167.3|20173.4|20161.4|20179.3|20167.3|20173.4|20161.4|15
1744824150000|2025-04-16 17:22:30|20173.1|20161.1|20173.1|20161.1|20174.6|20162.6|20172.1|20160.1|8
1744824160000|2025-04-16 17:22:40|20173.4|20161.4|20182.4|20170.4|20182.4|20170.4|20168.4|20156.4|23
1744824170000|2025-04-16 17:22:50|20181.5|20169.5|20190.8|20178.8|20190.8|20178.8|20181.5|20169.5|8
1744824180000|2025-04-16 17:23:00|20189.9|20177.9|20189.9|20177.9|20192.7|20180.7|20189.5|20177.5|11
1744824190000|2025-04-16 17:23:10|20189|20177|20188.3|20176.3|20189.9|20177.9|20188.3|20176.3|13
1744824200000|2025-04-16 17:23:20|20186.5|20174.5|20184.9|20172.9|20187.4|20175.4|20184.9|20172.9|6
1744824210000|2025-04-16 17:23:30|20184|20172|20178.1|20166.1|20184|20172|20178.1|20166.1|5
1744824220000|2025-04-16 17:23:40|20178|20166|20179|20167|20179.3|20167.3|20178|20166|4
1744824230000|2025-04-16 17:23:50|20178|20166|20180.2|20168.2|20180.5|20168.5|20178|20166|6
1744824240000|2025-04-16 17:24:00|20180.5|20168.5|20180.5|20168.5|20180.5|20168.5|20178|20166|6
1744824250000|2025-04-16 17:24:10|20181.5|20169.5|20180.5|20168.5|20181.5|20169.5|20179.6|20167.6|3
1744824260000|2025-04-16 17:24:20|20181.5|20169.5|20181.5|20169.5|20181.5|20169.5|20181.5|20169.5|4
1744824270000|2025-04-16 17:24:30|20182.7|20170.7|20184|20172|20184|20172|20182.4|20170.4|9
1744824280000|2025-04-16 17:24:40|20184.9|20172.9|20185.5|20173.5|20186.5|20174.5|20184.9|20172.9|9
1744824290000|2025-04-16 17:24:50|20185.2|20173.2|20177.1|20165.1|20185.5|20173.5|20177.1|20165.1|8
1744824300000|2025-04-16 17:25:00|20176.2|20164.2|20175.9|20163.9|20176.8|20164.8|20175|20163|10
1744824310000|2025-04-16 17:25:10|20176.2|20164.2|20175.9|20163.9|20177.1|20165.1|20175.9|20163.9|2
1744824320000|2025-04-16 17:25:20|20177.7|20165.7|20177.7|20165.7|20177.7|20165.7|20177.7|20165.7|17
1744824330000|2025-04-16 17:25:30|20176.8|20164.8|20177.4|20165.4|20177.4|20165.4|20176.4|20164.4|2
1744824340000|2025-04-16 17:25:40|20176.4|20164.4|20174.9|20162.9|20177.4|20165.4|20174.9|20162.9|6
1744824370000|2025-04-16 17:26:10|20173.6|20161.6|20174.9|20162.9|20174.9|20162.9|20173.6|20161.6|0
1744824380000|2025-04-16 17:26:20|20175.2|20163.2|20176.4|20164.4|20176.4|20164.4|20175.2|20163.2|1
1744824390000|2025-04-16 17:26:30|20176.1|20164.1|20176.1|20164.1|20176.1|20164.1|20176.1|20164.1|1
1744824400000|2025-04-16 17:26:40|20176.4|20164.4|20178.6|20166.6|20179.9|20167.9|20176.4|20164.4|5
1744824410000|2025-04-16 17:26:50|20180.2|20168.2|20178.9|20166.9|20181.1|20169.1|20178.9|20166.9|5
1744824420000|2025-04-16 17:27:00|20179.9|20167.9|20179.9|20167.9|20179.9|20167.9|20179.9|20167.9|1
1744824430000|2025-04-16 17:27:10|20179.8|20167.8|20176.4|20164.4|20179.8|20167.8|20176.4|20164.4|1
1744824440000|2025-04-16 17:27:20|20177.3|20165.3|20177.3|20165.3|20177.3|20165.3|20177.3|20165.3|1
1744824450000|2025-04-16 17:27:30|20178.6|20166.6|20178.9|20166.9|20178.9|20166.9|20178.6|20166.6|0
1744824460000|2025-04-16 17:27:40|20178.6|20166.6|20177.7|20165.7|20178.6|20166.6|20177.3|20165.3|17
1744824470000|2025-04-16 17:27:50|20179.5|20167.5|20180.5|20168.5|20180.5|20168.5|20179.5|20167.5|6
1744824480000|2025-04-16 17:28:00|20179.6|20167.6|20177.1|20165.1|20179.6|20167.6|20177.1|20165.1|9
1744824490000|2025-04-16 17:28:10|20176.8|20164.8|20176.8|20164.8|20176.8|20164.8|20176.8|20164.8|0
1744824500000|2025-04-16 17:28:20|20176.4|20164.4|20178.4|20166.4|20180.5|20168.5|20174.6|20162.6|4
1744824510000|2025-04-16 17:28:30|20179.3|20167.3|20179.3|20167.3|20179.3|20167.3|20179.3|20167.3|0
1744824520000|2025-04-16 17:28:40|20183|20171|20183|20171|20183|20171|20183|20171|9
1744824530000|2025-04-16 17:28:50|20183.4|20171.4|20182.7|20170.7|20183.4|20171.4|20181.8|20169.8|8
1744824540000|2025-04-16 17:29:00|20183.6|20171.6|20187|20175|20187|20175|20183.6|20171.6|4
1744824550000|2025-04-16 17:29:10|20187.9|20175.9|20183.9|20171.9|20187.9|20175.9|20183.9|20171.9|4
1744824560000|2025-04-16 17:29:20|20184.3|20172.3|20187.3|20175.3|20187.3|20175.3|20184.3|20172.3|4
1744824570000|2025-04-16 17:29:30|20186.4|20174.4|20185.5|20173.5|20186.4|20174.4|20185.5|20173.5|2
1744824580000|2025-04-16 17:29:40|20186.4|20174.4|20186.4|20174.4|20186.4|20174.4|20186.4|20174.4|4
1744824590000|2025-04-16 17:29:50|20187.3|20175.3|20187.3|20175.3|20187.3|20175.3|20187.3|20175.3|0
1744824600000|2025-04-16 17:30:00|20186.4|20174.4|20180.5|20168.5|20186.4|20174.4|20180.2|20168.2|10
1744824610000|2025-04-16 17:30:10|20181.4|20169.4|20182.3|20170.3|20182.7|20170.7|20180.5|20168.5|6
1744824620000|2025-04-16 17:30:20|20179.8|20167.8|20183.6|20171.6|20183.6|20171.6|20179.8|20167.8|2
1744824630000|2025-04-16 17:30:30|20182.7|20170.7|20182.3|20170.3|20182.7|20170.7|20182.3|20170.3|0
1744824640000|2025-04-16 17:30:40|20182.7|20170.7|20182.3|20170.3|20182.7|20170.7|20182.3|20170.3|5
1744824650000|2025-04-16 17:30:50|||||||||2
1744824660000|2025-04-16 17:31:00|20181.8|20169.8|20180.5|20168.5|20181.8|20169.8|20180.5|20168.5|11
1744824670000|2025-04-16 17:31:10|20182.3|20170.3|20183|20171|20183|20171|20182.3|20170.3|2
1744824680000|2025-04-16 17:31:20|20182.1|20170.1|20178|20166|20182.1|20170.1|20177.1|20165.1|12
1744824690000|2025-04-16 17:31:30|20174.6|20162.6|20174.3|20162.3|20176.8|20164.8|20174.3|20162.3|28
1744824700000|2025-04-16 17:31:40|20173.4|20161.4|20170.5|20158.5|20173.4|20161.4|20170.5|20158.5|16
1744824710000|2025-04-16 17:31:50|||||||||1
1744824720000|2025-04-16 17:32:00|20167.1|20155.1|20164.6|20152.6|20167.1|20155.1|20164.6|20152.6|21
1744824730000|2025-04-16 17:32:10|20168|20156|20167.1|20155.1|20168|20156|20167.1|20155.1|4
1744824740000|2025-04-16 17:32:20|20168|20156|20170.2|20158.2|20170.2|20158.2|20168|20156|2
1744824750000|2025-04-16 17:32:30|20169.3|20157.3|20171.8|20159.8|20172.7|20160.7|20169.3|20157.3|8
1744824760000|2025-04-16 17:32:40|20171.4|20159.4|20171.4|20159.4|20171.4|20159.4|20171.4|20159.4|5
1744824770000|2025-04-16 17:32:50|20171.8|20159.8|20171.8|20159.8|20172.1|20160.1|20171.8|20159.8|1
1744824780000|2025-04-16 17:33:00|20171.1|20159.1|20169.8|20157.8|20171.1|20159.1|20168.9|20156.9|1
1744824790000|2025-04-16 17:33:10|20168.6|20156.6|20159.6|20147.6|20169.8|20157.8|20159.6|20147.6|14
1744824800000|2025-04-16 17:33:20|20159.3|20147.3|20155.9|20143.9|20159.3|20147.3|20155.9|20143.9|5
1744824810000|2025-04-16 17:33:30|20156.2|20144.2|20139.6|20127.6|20156.2|20144.2|20139.6|20127.6|44
1744824820000|2025-04-16 17:33:40|20140.5|20128.5|20148|20136|20148|20136|20140.5|20128.5|13
1744824830000|2025-04-16 17:33:50|20145.9|20133.9|20148|20136|20149.6|20137.6|20145.9|20133.9|11
1744824840000|2025-04-16 17:34:00|20146.2|20134.2|20147.1|20135.1|20147.1|20135.1|20145.5|20133.5|0
1744824850000|2025-04-16 17:34:10|20146.4|20134.4|20144.3|20132.3|20146.4|20134.4|20144.3|20132.3|1
1744824860000|2025-04-16 17:34:20|20144.6|20132.6|20150.2|20138.2|20150.2|20138.2|20144.6|20132.6|5
1744824870000|2025-04-16 17:34:30|20150.5|20138.5|20143.9|20131.9|20150.5|20138.5|20139.3|20127.3|44
1744824880000|2025-04-16 17:34:40|20141.4|20129.4|20144.8|20132.8|20144.8|20132.8|20139.8|20127.8|13
1744824890000|2025-04-16 17:34:50|20144.5|20132.5|20141.6|20129.6|20144.5|20132.5|20139.1|20127.1|11
1744824900000|2025-04-16 17:35:00|20141.3|20129.3|20139.8|20127.8|20142|20130|20138.6|20126.6|17
1744824910000|2025-04-16 17:35:10|20139.5|20127.5|20134.8|20122.8|20144.1|20132.1|20133.9|20121.9|4
1744824920000|2025-04-16 17:35:20|20131.1|20119.1|20137|20125|20137|20125|20131.1|20119.1|5
1744824930000|2025-04-16 17:35:30|20137.3|20125.3|20125.5|20113.5|20137.3|20125.3|20123|20111|63
1744824940000|2025-04-16 17:35:40|20126.4|20114.4|20128|20116|20129.3|20117.3|20123|20111|19
1744824950000|2025-04-16 17:35:50|20125.5|20113.5|20123|20111|20125.5|20113.5|20123|20111|7
1744824960000|2025-04-16 17:36:00|20124.6|20112.6|20127.1|20115.1|20128|20116|20124.3|20112.3|3
1744824970000|2025-04-16 17:36:10|20128|20116|20130.5|20118.5|20130.5|20118.5|20123.7|20111.7|4
1744824980000|2025-04-16 17:36:20|20131.4|20119.4|20130.5|20118.5|20133.3|20121.3|20130.5|20118.5|4
1744824990000|2025-04-16 17:36:30|20131.2|20119.2|20121.5|20109.5|20131.2|20119.2|20121.2|20109.2|85
1744825000000|2025-04-16 17:36:40|20120.3|20108.3|20117.1|20105.1|20121.8|20109.8|20116.2|20104.2|12
1744825010000|2025-04-16 17:36:50|20116.5|20104.5|20116.2|20104.2|20117.1|20105.1|20116.2|20104.2|0
1744825020000|2025-04-16 17:37:00|20114.9|20102.9|20119.6|20107.6|20119.6|20107.6|20114.9|20102.9|20
1744825030000|2025-04-16 17:37:10|20120.5|20108.5|20115.3|20103.3|20120.5|20108.5|20115.3|20103.3|9
1744825040000|2025-04-16 17:37:20|20116.2|20104.2|20117.4|20105.4|20117.4|20105.4|20115.8|20103.8|7
1744825050000|2025-04-16 17:37:30|20116.5|20104.5|20116.2|20104.2|20116.5|20104.5|20116.2|20104.2|0
1744825060000|2025-04-16 17:37:40|20114.2|20102.2|20115.8|20103.8|20115.8|20103.8|20114.2|20102.2|10
1744825070000|2025-04-16 17:37:50|20115.5|20103.5|20114.6|20102.6|20116.7|20104.7|20114.6|20102.6|2
1744825080000|2025-04-16 17:38:00|20114.2|20102.2|20109.2|20097.2|20114.2|20102.2|20109.2|20097.2|9
1744825090000|2025-04-16 17:38:10|20112.1|20100.1|20111.2|20099.2|20112.1|20100.1|20110.5|20098.5|4
1744825100000|2025-04-16 17:38:20|20112.1|20100.1|20117.1|20105.1|20118.3|20106.3|20112.1|20100.1|5
1744825110000|2025-04-16 17:38:30|20117.4|20105.4|20111.7|20099.7|20118|20106|20111.7|20099.7|4
1744825120000|2025-04-16 17:38:40|20112.1|20100.1|20116.7|20104.7|20117.1|20105.1|20112.1|20100.1|3
1744825130000|2025-04-16 17:38:50|20118|20106|20125.2|20113.2|20125.2|20113.2|20118|20106|22
1744825140000|2025-04-16 17:39:00|20124.2|20112.2|20129.8|20117.8|20129.8|20117.8|20121.7|20109.7|8
1744825150000|2025-04-16 17:39:10|20128|20116|20127.3|20115.3|20128|20116|20126.4|20114.4|7
1744825160000|2025-04-16 17:39:20|20129.8|20117.8|20131.4|20119.4|20131.4|20119.4|20129.8|20117.8|28
1744825170000|2025-04-16 17:39:30|20131.1|20119.1|20128.9|20116.9|20131.4|20119.4|20128.9|20116.9|2
1744825180000|2025-04-16 17:39:40|20128.6|20116.6|20128.6|20116.6|20128.6|20116.6|20128.6|20116.6|0
1744825190000|2025-04-16 17:39:50|20132|20120|20131.1|20119.1|20132|20120|20129.2|20117.2|22
1744825200000|2025-04-16 17:40:00|20128.9|20116.9|20132|20120|20132|20120|20128.2|20116.2|3
1744825210000|2025-04-16 17:40:10|20131.6|20119.6|20135.4|20123.4|20135.4|20123.4|20130.7|20118.7|8
1744825220000|2025-04-16 17:40:20|20136.3|20124.3|20135.7|20123.7|20136.6|20124.6|20135.7|20123.7|6
1744825230000|2025-04-16 17:40:30|20134.1|20122.1|20134.8|20122.8|20134.8|20122.8|20132.3|20120.3|6
1744825240000|2025-04-16 17:40:40|20128|20116|20121.2|20109.2|20129.8|20117.8|20120.8|20108.8|31
1744825250000|2025-04-16 17:40:50|20120.8|20108.8|20121.7|20109.7|20122.1|20110.1|20120.8|20108.8|0
1744825260000|2025-04-16 17:41:00|20119.9|20107.9|20124.6|20112.6|20124.6|20112.6|20116.5|20104.5|16
1744825270000|2025-04-16 17:41:10|20123.7|20111.7|20127.1|20115.1|20129.6|20117.6|20123.7|20111.7|6
1744825280000|2025-04-16 17:41:20|20128|20116|20116.2|20104.2|20130.5|20118.5|20116.2|20104.2|11
1744825290000|2025-04-16 17:41:30|20117.1|20105.1|20116.2|20104.2|20117.1|20105.1|20116.2|20104.2|4
1744825300000|2025-04-16 17:41:40|20116.9|20104.9|20116.9|20104.9|20116.9|20104.9|20116.9|20104.9|30
1744825310000|2025-04-16 17:41:50|20117.8|20105.8|20119.4|20107.4|20119.4|20107.4|20117.8|20105.8|0
1744825320000|2025-04-16 17:42:00|20121.5|20109.5|20122.8|20110.8|20122.8|20110.8|20121.2|20109.2|4
1744825330000|2025-04-16 17:42:10|||||||||21
1744825340000|2025-04-16 17:42:20|20126.2|20114.2|20128.7|20116.7|20129.9|20117.9|20126.2|20114.2|15
1744825350000|2025-04-16 17:42:30|20127.4|20115.4|20121.2|20109.2|20127.4|20115.4|20121.2|20109.2|8
1744825360000|2025-04-16 17:42:40|20122.4|20110.4|20121.2|20109.2|20124.6|20112.6|20121.2|20109.2|15
1744825370000|2025-04-16 17:42:50|20120.3|20108.3|20124.4|20112.4|20124.4|20112.4|20120.3|20108.3|4
1744825380000|2025-04-16 17:43:00|20125.3|20113.3|20126.2|20114.2|20126.2|20114.2|20125.3|20113.3|0
1744825400000|2025-04-16 17:43:20|20127.8|20115.8|20130.5|20118.5|20130.5|20118.5|20126.5|20114.5|15
1744825410000|2025-04-16 17:43:30|20129.6|20117.6|20126.2|20114.2|20129.6|20117.6|20126.2|20114.2|2
1744825420000|2025-04-16 17:43:40|20123.7|20111.7|20119|20107|20123.7|20111.7|20117.8|20105.8|9
1744825430000|2025-04-16 17:43:50|20118.7|20106.7|20114.9|20102.9|20119.6|20107.6|20114.9|20102.9|8
1744825440000|2025-04-16 17:44:00|20115.3|20103.3|20116.2|20104.2|20119.6|20107.6|20115.3|20103.3|5
1744825450000|2025-04-16 17:44:10|20117.1|20105.1|20120.5|20108.5|20120.5|20108.5|20116.2|20104.2|1
1744825460000|2025-04-16 17:44:20|20121.4|20109.4|20119.2|20107.2|20121.4|20109.4|20119.2|20107.2|1
1744825470000|2025-04-16 17:44:30|20119.6|20107.6|20118|20106|20120.5|20108.5|20118|20106|11
1744825480000|2025-04-16 17:44:40|20119.8|20107.8|20115.8|20103.8|20120.5|20108.5|20115.5|20103.5|7
1744825490000|2025-04-16 17:44:50|20115.5|20103.5|20118.3|20106.3|20120.5|20108.5|20115.5|20103.5|5
1744825500000|2025-04-16 17:45:00|20118|20106|20119.2|20107.2|20119.6|20107.6|20118|20106|0
1744825510000|2025-04-16 17:45:10|20118.5|20106.5|20118.9|20106.9|20120.1|20108.1|20115.5|20103.5|21
1744825520000|2025-04-16 17:45:20|20118.5|20106.5|20113.3|20101.3|20118.9|20106.9|20113.3|20101.3|15
1744825530000|2025-04-16 17:45:30|20113|20101|20110.5|20098.5|20115.5|20103.5|20110.5|20098.5|9
1744825540000|2025-04-16 17:45:40|20105.5|20093.5|20105.5|20093.5|20106.2|20094.2|20104.2|20092.2|17
1744825550000|2025-04-16 17:45:50|20104.2|20092.2|20104.2|20092.2|20104.6|20092.6|20104.2|20092.2|14
1744825560000|2025-04-16 17:46:00|20104.6|20092.6|20098|20086|20107.1|20095.1|20098|20086|17
1744825570000|2025-04-16 17:46:10|20095.5|20083.5|20097.1|20085.1|20098|20086|20095.5|20083.5|8
1744825580000|2025-04-16 17:46:20|20096.7|20084.7|20099.2|20087.2|20100.5|20088.5|20095.5|20083.5|6
1744825590000|2025-04-16 17:46:30|20100.5|20088.5|20096.4|20084.4|20100.5|20088.5|20096|20084|16
1744825600000|2025-04-16 17:46:40|20098.5|20086.5|20101|20089|20102.6|20090.6|20097.6|20085.6|10
1744825610000|2025-04-16 17:46:50|20098.5|20086.5|20101.4|20089.4|20101.4|20089.4|20098.5|20086.5|7
1744825620000|2025-04-16 17:47:00|20100.5|20088.5|20099.2|20087.2|20101.4|20089.4|20099.2|20087.2|4
1744825630000|2025-04-16 17:47:10|20099.6|20087.6|20096.7|20084.7|20100.5|20088.5|20096.7|20084.7|5
1744825640000|2025-04-16 17:47:20|20099.8|20087.8|20099.2|20087.2|20100.5|20088.5|20099.2|20087.2|5
1744825650000|2025-04-16 17:47:30|20097.6|20085.6|20099.2|20087.2|20100.5|20088.5|20097.1|20085.1|12
1744825660000|2025-04-16 17:47:40|20099.6|20087.6|20102.3|20090.3|20102.3|20090.3|20096.7|20084.7|16
1744825670000|2025-04-16 17:47:50|20101.4|20089.4|20099.2|20087.2|20102.6|20090.6|20098.3|20086.3|13
1744825680000|2025-04-16 17:48:00|20098.3|20086.3|20099.6|20087.6|20100.5|20088.5|20098|20086|3
1744825690000|2025-04-16 17:48:10|20100.5|20088.5|20099.6|20087.6|20100.5|20088.5|20097.1|20085.1|5
1744825700000|2025-04-16 17:48:20|20099.2|20087.2|20095.5|20083.5|20099.2|20087.2|20094.6|20082.6|13
1744825710000|2025-04-16 17:48:30|20095.8|20083.8|20087.1|20075.1|20096.7|20084.7|20087.1|20075.1|38
1744825720000|2025-04-16 17:48:40|20084.6|20072.6|20084.6|20072.6|20084.6|20072.6|20084.6|20072.6|3
1744825730000|2025-04-16 17:48:50|20084.2|20072.2|20087.1|20075.1|20087.1|20075.1|20084.2|20072.2|6
1744825740000|2025-04-16 17:49:00|20086.1|20074.1|20079.9|20067.9|20086.1|20074.1|20079.9|20067.9|18
1744825750000|2025-04-16 17:49:10|20078.1|20066.1|20077.7|20065.7|20079|20067|20077.7|20065.7|9
1744825760000|2025-04-16 17:49:20|20078.6|20066.6|20076.1|20064.1|20080.2|20068.2|20076.1|20064.1|10
1744825770000|2025-04-16 17:49:30|20075.2|20063.2|20078.3|20066.3|20078.3|20066.3|20075.2|20063.2|3
1744825780000|2025-04-16 17:49:40|20081.1|20069.1|20081.1|20069.1|20081.1|20069.1|20077|20065|16
1744825790000|2025-04-16 17:49:50|20080.8|20068.8|20083.6|20071.6|20086.1|20074.1|20080.8|20068.8|5
1744825800000|2025-04-16 17:50:00|20082.7|20070.7|20082.7|20070.7|20086.1|20074.1|20079.3|20067.3|20
1744825810000|2025-04-16 17:50:10|20083.6|20071.6|20081.8|20069.8|20083.6|20071.6|20079|20067|25
1744825820000|2025-04-16 17:50:20|20082.5|20070.5|20081.8|20069.8|20086.5|20074.5|20081.8|20069.8|36
1744825830000|2025-04-16 17:50:30|20080.6|20068.6|20080.9|20068.9|20084.3|20072.3|20079.7|20067.7|10
1744825840000|2025-04-16 17:50:40|20080|20068|20075.9|20063.9|20080|20068|20075.9|20063.9|13
1744825850000|2025-04-16 17:50:50|20075.6|20063.6|20078.1|20066.1|20079.3|20067.3|20075.6|20063.6|13
1744825860000|2025-04-16 17:51:00|20079|20067|20081.8|20069.8|20083.1|20071.1|20079|20067|31
1744825870000|2025-04-16 17:51:10|20082.5|20070.5|20093.4|20081.4|20093.4|20081.4|20082.5|20070.5|6
1744825880000|2025-04-16 17:51:20|20091.3|20079.3|20092.5|20080.5|20092.5|20080.5|20088.4|20076.4|21
1744825890000|2025-04-16 17:51:30|20093.4|20081.4|20093.8|20081.8|20095|20083|20090|20078|4
1744825900000|2025-04-16 17:51:40|20094.3|20082.3|20098.1|20086.1|20100|20088|20093.4|20081.4|26
1744825910000|2025-04-16 17:51:50|20096.8|20084.8|20097.5|20085.5|20101.5|20089.5|20095|20083|27
1744825920000|2025-04-16 17:52:00|20095.9|20083.9|20100|20088|20100.9|20088.9|20095.9|20083.9|12
1744825930000|2025-04-16 17:52:10|20099.3|20087.3|20098.8|20086.8|20099.7|20087.7|20098.4|20086.4|2
1744825940000|2025-04-16 17:52:20|20098.4|20086.4|20095.6|20083.6|20098.4|20086.4|20090|20078|21
1744825950000|2025-04-16 17:52:30|20095.9|20083.9|20099.3|20087.3|20099.3|20087.3|20095.9|20083.9|2
1744825960000|2025-04-16 17:52:40|20101.1|20089.1|20100.2|20088.2|20101.1|20089.1|20098.6|20086.6|5
1744825970000|2025-04-16 17:52:50|20100.6|20088.6|20106.5|20094.5|20107.7|20095.7|20100.6|20088.6|10
1744825980000|2025-04-16 17:53:00|20106.1|20094.1|20111.1|20099.1|20114.5|20102.5|20106.1|20094.1|15
1744825990000|2025-04-16 17:53:10|20112.9|20100.9|20118.6|20106.6|20118.6|20106.6|20112.9|20100.9|10
1744826000000|2025-04-16 17:53:20|20117.7|20105.7|20117|20105|20119.5|20107.5|20116.1|20104.1|10
1744826010000|2025-04-16 17:53:30|20116.1|20104.1|20119.5|20107.5|20119.5|20107.5|20116.1|20104.1|5
1744826020000|2025-04-16 17:53:40|20118.6|20106.6|20116.1|20104.1|20121.1|20109.1|20116.1|20104.1|8
1744826030000|2025-04-16 17:53:50|20114|20102|20114.3|20102.3|20116.5|20104.5|20113.6|20101.6|9
1744826040000|2025-04-16 17:54:00|20113.6|20101.6|20113.4|20101.4|20114|20102|20111.5|20099.5|16
1744826050000|2025-04-16 17:54:10|20113.1|20101.1|20111.8|20099.8|20113.1|20101.1|20110.6|20098.6|4
1744826060000|2025-04-16 17:54:20|20110.9|20098.9|20111.1|20099.1|20111.1|20099.1|20110.6|20098.6|18
1744826070000|2025-04-16 17:54:30|20110.6|20098.6|20111.8|20099.8|20111.8|20099.8|20110.6|20098.6|2
1744826080000|2025-04-16 17:54:40|20113.1|20101.1|20115.6|20103.6|20116.8|20104.8|20113.1|20101.1|8
1744826090000|2025-04-16 17:54:50|20114.3|20102.3|20119.3|20107.3|20121.5|20109.5|20114.3|20102.3|14
1744826100000|2025-04-16 17:55:00|20120.2|20108.2|20116.8|20104.8|20122.7|20110.7|20116.8|20104.8|19
1744826110000|2025-04-16 17:55:10|20117.7|20105.7|20128.6|20116.6|20128.6|20116.6|20116.5|20104.5|44
1744826120000|2025-04-16 17:55:20|20129.5|20117.5|20121.8|20109.8|20131.1|20119.1|20121.8|20109.8|49
1744826130000|2025-04-16 17:55:30|20120|20108|20121.5|20109.5|20121.5|20109.5|20116.5|20104.5|6
1744826140000|2025-04-16 17:55:40|20121.1|20109.1|20123.6|20111.6|20126.1|20114.1|20121.1|20109.1|7
1744826150000|2025-04-16 17:55:50|20122.7|20110.7|20123.3|20111.3|20124.9|20112.9|20119.5|20107.5|11
1744826160000|2025-04-16 17:56:00|20122.9|20110.9|20123.3|20111.3|20124|20112|20117.7|20105.7|16
1744826170000|2025-04-16 17:56:10|20124.2|20112.2|20129.2|20117.2|20129.2|20117.2|20124.2|20112.2|4
1744826180000|2025-04-16 17:56:20|20128.6|20116.6|20134.5|20122.5|20134.5|20122.5|20128.6|20116.6|9
1744826190000|2025-04-16 17:56:30|20134.2|20122.2|20135.2|20123.2|20135.2|20123.2|20132|20120|19
1744826200000|2025-04-16 17:56:40|20136.1|20124.1|20138.6|20126.6|20138.6|20126.6|20136.1|20124.1|6
1744826210000|2025-04-16 17:56:50|20136.8|20124.8|20133.6|20121.6|20136.8|20124.8|20133.6|20121.6|15
1744826220000|2025-04-16 17:57:00|20132.7|20120.7|20130.2|20118.2|20132.7|20120.7|20130.2|20118.2|8
1744826230000|2025-04-16 17:57:10|20132.4|20120.4|20138.6|20126.6|20138.6|20126.6|20132.4|20120.4|18
1744826240000|2025-04-16 17:57:20|20137.4|20125.4|20135.2|20123.2|20137.4|20125.4|20134.2|20122.2|5
1744826250000|2025-04-16 17:57:30|20136.1|20124.1|20134.5|20122.5|20137.7|20125.7|20132.7|20120.7|44
1744826260000|2025-04-16 17:57:40|20133.6|20121.6|20130.2|20118.2|20133.6|20121.6|20128.6|20116.6|6
1744826270000|2025-04-16 17:57:50|20127.7|20115.7|20121.8|20109.8|20127.7|20115.7|20120.9|20108.9|13
1744826280000|2025-04-16 17:58:00|20124.3|20112.3|20125.2|20113.2|20128.6|20116.6|20124.3|20112.3|22
1744826290000|2025-04-16 17:58:10|20126.5|20114.5|20121.8|20109.8|20127.7|20115.7|20121.8|20109.8|31
1744826300000|2025-04-16 17:58:20|20122.1|20110.1|20118.4|20106.4|20122.1|20110.1|20118.4|20106.4|13
1744826310000|2025-04-16 17:58:30|20121.2|20109.2|20121.6|20109.6|20122.5|20110.5|20121.2|20109.2|18
1744826320000|2025-04-16 17:58:40|20123.7|20111.7|20124.6|20112.6|20125|20113|20123.7|20111.7|8
1744826330000|2025-04-16 17:58:50|20123.7|20111.7|20123.7|20111.7|20124.1|20112.1|20123.7|20111.7|7
1744826340000|2025-04-16 17:59:00|20125|20113|20133|20121|20133|20121|20125|20113|53
1744826350000|2025-04-16 17:59:10|20134.9|20122.9|20137.7|20125.7|20137.7|20125.7|20134.9|20122.9|63
1744826360000|2025-04-16 17:59:20|20139.9|20127.9|20134.1|20122.1|20143.4|20131.4|20134.1|20122.1|50
1744826370000|2025-04-16 17:59:30|20136.9|20124.9|20123.7|20111.7|20136.9|20124.9|20121.6|20109.6|87
1744826380000|2025-04-16 17:59:40|20124.4|20112.4|20125.5|20113.5|20127.8|20115.8|20122.1|20110.1|85
1744826390000|2025-04-16 17:59:50|20127.1|20115.1|20128.4|20116.4|20130.5|20118.5|20125.5|20113.5|88
1744826400000|2025-04-16 18:00:00|20129.5|20117.5|20131.7|20119.7|20133.3|20121.3|20129.2|20117.2|24
1744826410000|2025-04-16 18:00:10|20132.9|20120.9|20131.7|20119.7|20134.2|20122.2|20131.7|20119.7|48
1744826430000|2025-04-16 18:00:30|20129.9|20117.9|20129.5|20117.5|20130.4|20118.4|20128.8|20116.8|25
1744826440000|2025-04-16 18:00:40|20124.5|20112.5|20124.5|20112.5|20124.5|20112.5|20124.2|20112.2|11
1744826450000|2025-04-16 18:00:50|20124.2|20112.2|20123.8|20111.8|20124.5|20112.5|20121.7|20109.7|28
1744826460000|2025-04-16 18:01:00|20124.2|20112.2|20126.7|20114.7|20127|20115|20124.2|20112.2|13
1744826470000|2025-04-16 18:01:10|20127.4|20115.4|20128.8|20116.8|20128.8|20116.8|20126.7|20114.7|9
1744826480000|2025-04-16 18:01:20|20131.3|20119.3|20131|20119|20131.3|20119.3|20130.1|20118.1|16
1744826490000|2025-04-16 18:01:30|20131.3|20119.3|20126.3|20114.3|20131.3|20119.3|20123.5|20111.5|59
1744826500000|2025-04-16 18:01:40|20125.4|20113.4|20126.3|20114.3|20127.2|20115.2|20125.1|20113.1|4
1744826510000|2025-04-16 18:01:50|20126.7|20114.7|20126.7|20114.7|20126.7|20114.7|20126.7|20114.7|19
1744826520000|2025-04-16 18:02:00|20127|20115|20127|20115|20127|20115|20127|20115|12
1744826530000|2025-04-16 18:02:10|20126.7|20114.7|20121.3|20109.3|20127|20115|20121.3|20109.3|48
1744826540000|2025-04-16 18:02:20|20118.8|20106.8|20123.8|20111.8|20123.8|20111.8|20118.8|20106.8|12
1744826550000|2025-04-16 18:02:30|20122.9|20110.9|20123.8|20111.8|20123.8|20111.8|20122.2|20110.2|2
1744826560000|2025-04-16 18:02:40|20126.3|20114.3|20124.7|20112.7|20127|20115|20123.8|20111.8|4
1744826570000|2025-04-16 18:02:50|20122.9|20110.9|20125.1|20113.1|20125.1|20113.1|20122.9|20110.9|3
1744826580000|2025-04-16 18:03:00|20124.2|20112.2|20128.8|20116.8|20129.7|20117.7|20123.8|20111.8|16
1744826590000|2025-04-16 18:03:10|20127|20115|20123.5|20111.5|20127|20115|20122.2|20110.2|16
1744826600000|2025-04-16 18:03:20|20123.8|20111.8|20123.5|20111.5|20123.8|20111.8|20123.5|20111.5|17
1744826610000|2025-04-16 18:03:30|20122.1|20110.1|20122.8|20110.8|20123.5|20111.5|20122.1|20110.1|22
1744826620000|2025-04-16 18:03:40|20119|20107|20119.4|20107.4|20120.3|20108.3|20119|20107|9
1744826630000|2025-04-16 18:03:50|20117.6|20105.6|20122.2|20110.2|20122.2|20110.2|20116.7|20104.7|22
1744826640000|2025-04-16 18:04:00|20121.7|20109.7|20123.8|20111.8|20123.8|20111.8|20119.2|20107.2|22
1744826650000|2025-04-16 18:04:10|20122.6|20110.6|20127.2|20115.2|20127.2|20115.2|20122.2|20110.2|8
1744826660000|2025-04-16 18:04:20|20129.7|20117.7|20129.7|20117.7|20131|20119|20129.7|20117.7|10
1744826670000|2025-04-16 18:04:30|20130.6|20118.6|20126.9|20114.9|20130.6|20118.6|20126.9|20114.9|7
1744826680000|2025-04-16 18:04:40|20127.2|20115.2|20126|20114|20127.2|20115.2|20126|20114|0
1744826690000|2025-04-16 18:04:50|20126.3|20114.3|20127.2|20115.2|20128.1|20116.1|20126|20114|10
1744826700000|2025-04-16 18:05:00|20127.6|20115.6|20127.6|20115.6|20127.6|20115.6|20127.6|20115.6|0
1744896600000|2025-04-17 13:30:00|20186.5|20174.5|20183.3|20171.3|20187.7|20175.7|20163.6|20151.6|202
1744896610000|2025-04-17 13:30:10|20183.6|20171.6|20189.2|20177.2|20195|20183|20182.9|20170.9|93
1744896620000|2025-04-17 13:30:20|20190|20178|20205|20193|20206.3|20194.3|20186.7|20174.7|90
1744896630000|2025-04-17 13:30:30|20204.2|20192.2|20214.7|20202.7|20214.7|20202.7|20203.4|20191.4|66
1744896640000|2025-04-17 13:30:40|20215|20203|20224.9|20212.9|20224.9|20212.9|20213.8|20201.8|38
1744896650000|2025-04-17 13:30:50|20225.7|20213.7|20234.5|20222.5|20235.4|20223.4|20224.9|20212.9|79
1744896660000|2025-04-17 13:31:00|20233.2|20221.2|20231.3|20219.3|20240.9|20228.9|20230.9|20218.9|83
1744896670000|2025-04-17 13:31:10|20230.9|20218.9|20210.4|20198.4|20230.9|20218.9|20209.9|20197.9|54
1744896680000|2025-04-17 13:31:20|20209.1|20197.1|20196.1|20184.1|20209.1|20197.1|20192.7|20180.7|46
1744896690000|2025-04-17 13:31:30|20201.1|20189.1|20199.8|20187.8|20201.5|20189.5|20197|20185|46
1744896700000|2025-04-17 13:31:40|20203.6|20191.6|20213.2|20201.2|20216.1|20204.1|20201.8|20189.8|52
1744896710000|2025-04-17 13:31:50|20212.9|20200.9|20208.8|20196.8|20217|20205|20205.7|20193.7|45
1744896720000|2025-04-17 13:32:00|20209.7|20197.7|20210.9|20198.9|20212.9|20200.9|20207.2|20195.2|112
1744896730000|2025-04-17 13:32:10|20212.2|20200.2|20210.2|20198.2|20215.5|20203.5|20209.7|20197.7|47
1744896740000|2025-04-17 13:32:20|20212.7|20200.7|20206.3|20194.3|20215|20203|20204.5|20192.5|96
1744896750000|2025-04-17 13:32:30|20207.2|20195.2|20203.2|20191.2|20211.3|20199.3|20203.2|20191.2|30
1744896760000|2025-04-17 13:32:40|20202.9|20190.9|20205.7|20193.7|20206.6|20194.6|20201.6|20189.6|86
1744896770000|2025-04-17 13:32:50|20204.5|20192.5|20202.9|20190.9|20209.5|20197.5|20202|20190|29
1744896780000|2025-04-17 13:33:00|20203.8|20191.8|20202.1|20190.1|20207.2|20195.2|20202.1|20190.1|62
1744896790000|2025-04-17 13:33:10|20205|20193|20211.1|20199.1|20211.1|20199.1|20203.8|20191.8|12
1744896800000|2025-04-17 13:33:20|20210.7|20198.7|20212.9|20200.9|20212.9|20200.9|20209.5|20197.5|24
1744896810000|2025-04-17 13:33:30|20213.6|20201.6|20222.9|20210.9|20223.8|20211.8|20213.6|20201.6|41
1744896820000|2025-04-17 13:33:40|20222|20210|20217.9|20205.9|20222|20210|20217.9|20205.9|13
1744896830000|2025-04-17 13:33:50|20215.4|20203.4|20215.4|20203.4|20217|20205|20212.9|20200.9|8
1744896840000|2025-04-17 13:34:00|20217|20205|20218.4|20206.4|20221.3|20209.3|20217|20205|36
1744896850000|2025-04-17 13:34:10|20222.7|20210.7|20230.2|20218.2|20230.9|20218.9|20222.7|20210.7|65
1744896860000|2025-04-17 13:34:20|20230.5|20218.5|20229.5|20217.5|20230.5|20218.5|20224.8|20212.8|16
1744896870000|2025-04-17 13:34:30|20228.9|20216.9|20218.2|20206.2|20228.9|20216.9|20218.2|20206.2|43
1744896880000|2025-04-17 13:34:40|20217.3|20205.3|20219.4|20207.4|20220.7|20208.7|20217.3|20205.3|24
1744896890000|2025-04-17 13:34:50|20220.7|20208.7|20215.7|20203.7|20221.9|20209.9|20215.7|20203.7|26
1744896900000|2025-04-17 13:35:00|20216.1|20204.1|20224.1|20212.1|20224.8|20212.8|20216.1|20204.1|31
1744896910000|2025-04-17 13:35:10|20223.7|20211.7|20214.4|20202.4|20226.2|20214.2|20214.4|20202.4|7
1744896920000|2025-04-17 13:35:20|20213.2|20201.2|20208|20196|20213.2|20201.2|20205.5|20193.5|75
1744896930000|2025-04-17 13:35:30|20209.3|20197.3|20192.3|20180.3|20209.3|20197.3|20192.3|20180.3|68
1744896940000|2025-04-17 13:35:40|20191.9|20179.9|20186|20174|20192.3|20180.3|20184.8|20172.8|34
1744896950000|2025-04-17 13:35:50|20185.1|20173.1|20189.6|20177.6|20189.6|20177.6|20181.4|20169.4|25
1744896960000|2025-04-17 13:36:00|20190.5|20178.5|20183.9|20171.9|20193.4|20181.4|20183.9|20171.9|24
1744896970000|2025-04-17 13:36:10|20185.1|20173.1|20182.3|20170.3|20185.1|20173.1|20180.1|20168.1|17
1744896980000|2025-04-17 13:36:20|20183.9|20171.9|20186|20174|20186|20174|20179.8|20167.8|11
1744896990000|2025-04-17 13:36:30|20185.1|20173.1|20172.3|20160.3|20185.1|20173.1|20171.9|20159.9|53
1744897000000|2025-04-17 13:36:40|20174.8|20162.8|20166.7|20154.7|20174.8|20162.8|20162.5|20150.5|35
1744897010000|2025-04-17 13:36:50|20167.6|20155.6|20170.5|20158.5|20176|20164|20167.6|20155.6|26
1744897020000|2025-04-17 13:37:00|20170.1|20158.1|20164.2|20152.2|20170.1|20158.1|20164.2|20152.2|17
1744897030000|2025-04-17 13:37:10|20163.9|20151.9|20163.4|20151.4|20165.1|20153.1|20163|20151|4
1744897040000|2025-04-17 13:37:20|20161.7|20149.7|20162.6|20150.6|20168.5|20156.5|20160.9|20148.9|33
1744897050000|2025-04-17 13:37:30|20163|20151|20160.5|20148.5|20163|20151|20160.5|20148.5|20
1744897060000|2025-04-17 13:37:40|20161.4|20149.4|20160.5|20148.5|20164.2|20152.2|20159.6|20147.6|29
1744897070000|2025-04-17 13:37:50|20161.7|20149.7|20164.6|20152.6|20165|20153|20159.6|20147.6|7
1744897080000|2025-04-17 13:38:00|20165|20153|20161.2|20149.2|20165|20153|20157.5|20145.5|20
1744897090000|2025-04-17 13:38:10|20159.6|20147.6|20162.8|20150.8|20165.9|20153.9|20159.2|20147.2|14
1744897100000|2025-04-17 13:38:20|20162.5|20150.5|20157.5|20145.5|20162.5|20150.5|20157.1|20145.1|10
1744897110000|2025-04-17 13:38:30|20157.1|20145.1|20151.7|20139.7|20157.5|20145.5|20148.4|20136.4|20
1744897120000|2025-04-17 13:38:40|20150.9|20138.9|20156.6|20144.6|20156.6|20144.6|20150.9|20138.9|51
1744897130000|2025-04-17 13:38:50|20156.2|20144.2|20154.1|20142.1|20156.6|20144.6|20154.1|20142.1|10
1744897140000|2025-04-17 13:39:00|20150|20138|20148.7|20136.7|20151.6|20139.6|20145|20133|25
1744897150000|2025-04-17 13:39:10|20147.5|20135.5|20157.5|20145.5|20157.5|20145.5|20147.5|20135.5|38
1744897160000|2025-04-17 13:39:20|20159.6|20147.6|20152.8|20140.8|20159.6|20147.6|20152.5|20140.5|10
1744897170000|2025-04-17 13:39:30|20153.2|20141.2|20153.2|20141.2|20155.8|20143.8|20153.2|20141.2|17
1744897180000|2025-04-17 13:39:40|20154.8|20142.8|20156.6|20144.6|20160.7|20148.7|20154.8|20142.8|20
1744897190000|2025-04-17 13:39:50|20155.7|20143.7|20157.5|20145.5|20160|20148|20155.7|20143.7|12
1744897200000|2025-04-17 13:40:00|20158.2|20146.2|20154.4|20142.4|20158.2|20146.2|20149.1|20137.1|15
1744897210000|2025-04-17 13:40:10|20153.7|20141.7|20155.7|20143.7|20158.2|20146.2|20152.8|20140.8|1
1744897220000|2025-04-17 13:40:20|20154.8|20142.8|20165.7|20153.7|20171.9|20159.9|20152.5|20140.5|48
1744897230000|2025-04-17 13:40:30|20166.6|20154.6|20165.7|20153.7|20166.6|20154.6|20165.7|20153.7|1
1744897240000|2025-04-17 13:40:40|20166.9|20154.9|20166.9|20154.9|20166.9|20154.9|20165.7|20153.7|48
1744897250000|2025-04-17 13:40:50|20167.3|20155.3|20168.2|20156.2|20168.2|20156.2|20167.3|20155.3|4
1744897260000|2025-04-17 13:41:00|20169.1|20157.1|20179.1|20167.1|20179.4|20167.4|20169.1|20157.1|26
1744897270000|2025-04-17 13:41:10|20179.4|20167.4|20178.5|20166.5|20179.4|20167.4|20177.3|20165.3|1
1744897280000|2025-04-17 13:41:20|20179.4|20167.4|20168.2|20156.2|20179.4|20167.4|20168.2|20156.2|13
1744897290000|2025-04-17 13:41:30|20168.5|20156.5|20168.9|20156.9|20168.9|20156.9|20165.5|20153.5|10
1744897300000|2025-04-17 13:41:40|20166.4|20154.4|20165.5|20153.5|20166.4|20154.4|20163.9|20151.9|10
1744897310000|2025-04-17 13:41:50|20164.6|20152.6|20162.6|20150.6|20164.6|20152.6|20160.1|20148.1|12
1744897320000|2025-04-17 13:42:00|20163.9|20151.9|20162.6|20150.6|20164.4|20152.4|20162.3|20150.3|12
1744897330000|2025-04-17 13:42:10|20162.3|20150.3|20163.9|20151.9|20163.9|20151.9|20160.1|20148.1|3
1744897340000|2025-04-17 13:42:20|20161.4|20149.4|20162.1|20150.1|20162.6|20150.6|20161.4|20149.4|4
1744897350000|2025-04-17 13:42:30|20161.4|20149.4|20161.4|20149.4|20167.1|20155.1|20161.4|20149.4|17
1744897360000|2025-04-17 13:42:40|20163.9|20151.9|20168.9|20156.9|20168.9|20156.9|20163.9|20151.9|2
1744897370000|2025-04-17 13:42:50|20168|20156|20166.4|20154.4|20168|20156|20166.4|20154.4|2
1744897380000|2025-04-17 13:43:00|20169.9|20157.9|20177.3|20165.3|20179.4|20167.4|20169.9|20157.9|13
1744897390000|2025-04-17 13:43:10|20178.2|20166.2|20176.6|20164.6|20179.4|20167.4|20174.9|20162.9|30
1744897400000|2025-04-17 13:43:20|20176.2|20164.2|20176.7|20164.7|20177.1|20165.1|20176.2|20164.2|14
1744897410000|2025-04-17 13:43:30|20175.5|20163.5|20173.3|20161.3|20175.5|20163.5|20173.3|20161.3|7
1744897420000|2025-04-17 13:43:40|20175.5|20163.5|20177.1|20165.1|20181.7|20169.7|20175.5|20163.5|37
1744897430000|2025-04-17 13:43:50|20176.7|20164.7|20179.6|20167.6|20179.6|20167.6|20176.7|20164.7|1
1744897440000|2025-04-17 13:44:00|20176.7|20164.7|20179.6|20167.6|20179.6|20167.6|20174.9|20162.9|7
1744897450000|2025-04-17 13:44:10|20178.3|20166.3|20183.3|20171.3|20184.2|20172.2|20177.1|20165.1|14
1744897460000|2025-04-17 13:44:20|20182.4|20170.4|20179.6|20167.6|20182.4|20170.4|20177.1|20165.1|12
1744897470000|2025-04-17 13:44:30|20180.5|20168.5|20175.8|20163.8|20180.5|20168.5|20175.8|20163.8|6
1744897480000|2025-04-17 13:44:40|20175.5|20163.5|20178|20166|20180.1|20168.1|20175.5|20163.5|22
1744897490000|2025-04-17 13:44:50|20176.7|20164.7|20173.3|20161.3|20176.7|20164.7|20173.3|20161.3|7
1744897500000|2025-04-17 13:45:00|20174.2|20162.2|20176.7|20164.7|20180.5|20168.5|20174.2|20162.2|11
1744897510000|2025-04-17 13:45:10|20177.1|20165.1|20175.3|20163.3|20177.1|20165.1|20173.3|20161.3|29
1744897520000|2025-04-17 13:45:20|20174.9|20162.9|20175.8|20163.8|20175.8|20163.8|20173.3|20161.3|13
1744897530000|2025-04-17 13:45:30|20174|20162|20179.6|20167.6|20179.9|20167.9|20173.3|20161.3|6
1744897540000|2025-04-17 13:45:40|20179.9|20167.9|20181.7|20169.7|20181.7|20169.7|20179.9|20167.9|18
1744897550000|2025-04-17 13:45:50|20182.6|20170.6|20181.4|20169.4|20183|20171|20181.4|20169.4|13
1744897560000|2025-04-17 13:46:00|20180.5|20168.5|20179.2|20167.2|20181.4|20169.4|20179.2|20167.2|4
1744897570000|2025-04-17 13:46:10|20177.1|20165.1|20178|20166|20178.3|20166.3|20174.6|20162.6|26
1744897580000|2025-04-17 13:46:20|20177.1|20165.1|20177.4|20165.4|20179.9|20167.9|20177.1|20165.1|11
1744897590000|2025-04-17 13:46:30|20181.2|20169.2|20174.6|20162.6|20181.2|20169.2|20174|20162|12
1744897600000|2025-04-17 13:46:40|20174.9|20162.9|20174.9|20162.9|20174.9|20162.9|20174|20162|7
1744897610000|2025-04-17 13:46:50|20172.4|20160.4|20172.1|20160.1|20174.6|20162.6|20171.5|20159.5|14
1744897620000|2025-04-17 13:47:00|20170.8|20158.8|20154.9|20142.9|20170.8|20158.8|20154.6|20142.6|16
1744897630000|2025-04-17 13:47:10|20157.4|20145.4|20161.2|20149.2|20161.2|20149.2|20157.4|20145.4|4
1744897640000|2025-04-17 13:47:20|20160.8|20148.8|20164.2|20152.2|20164.2|20152.2|20159.9|20147.9|23
1744897650000|2025-04-17 13:47:30|20164.9|20152.9|20159.9|20147.9|20164.9|20152.9|20159.9|20147.9|5
1744897660000|2025-04-17 13:47:40|20159.2|20147.2|20165.8|20153.8|20165.8|20153.8|20159.2|20147.2|13
1744897670000|2025-04-17 13:47:50|20165.5|20153.5|20166.7|20154.7|20166.7|20154.7|20164.2|20152.2|2
1744897680000|2025-04-17 13:48:00|20168|20156|20167.1|20155.1|20168|20156|20165.8|20153.8|3
1744897690000|2025-04-17 13:48:10|20168|20156|20170.8|20158.8|20174.2|20162.2|20168|20156|12
1744897700000|2025-04-17 13:48:20|20171.7|20159.7|20172.1|20160.1|20173|20161|20171.7|20159.7|2
1744897710000|2025-04-17 13:48:30|20171.7|20159.7|20167.1|20155.1|20171.7|20159.7|20162.4|20150.4|73
1744897720000|2025-04-17 13:48:40|20168.3|20156.3|20169.9|20157.9|20169.9|20157.9|20164|20152|45
1744897730000|2025-04-17 13:48:50|20169|20157|20169.9|20157.9|20169.9|20157.9|20168.7|20156.7|2
1744897740000|2025-04-17 13:49:00|20172.1|20160.1|20172.4|20160.4|20172.4|20160.4|20172.1|20160.1|2
1744897750000|2025-04-17 13:49:10|20170.3|20158.3|20163.1|20151.1|20170.6|20158.6|20163.1|20151.1|9
1744897760000|2025-04-17 13:49:20|20162.4|20150.4|20163.1|20151.1|20165.6|20153.6|20162.4|20150.4|2
1744897770000|2025-04-17 13:49:30|20164|20152|20171.5|20159.5|20171.5|20159.5|20163.5|20151.5|21
1744897780000|2025-04-17 13:49:40|20171.9|20159.9|20174|20162|20174|20162|20171.4|20159.4|8
1744897790000|2025-04-17 13:49:50|20174.4|20162.4|20170.6|20158.6|20175.6|20163.6|20169.9|20157.9|8
1744897800000|2025-04-17 13:50:00|20169.8|20157.8|20167.4|20155.4|20171|20159|20166.9|20154.9|30
1744897810000|2025-04-17 13:50:10|20166.5|20154.5|20165.8|20153.8|20168.7|20156.7|20165.8|20153.8|25
1744897820000|2025-04-17 13:50:20|20165.4|20153.4|20171.7|20159.7|20171.7|20159.7|20165.4|20153.4|9
1744897830000|2025-04-17 13:50:30|20170.8|20158.8|20168.7|20156.7|20174.6|20162.6|20168.7|20156.7|12
1744897840000|2025-04-17 13:50:40|20169|20157|20168.1|20156.1|20169.7|20157.7|20168.1|20156.1|5
1744897860000|2025-04-17 13:51:00|20168.5|20156.5|20168.1|20156.1|20170.6|20158.6|20168.1|20156.1|11
1744897870000|2025-04-17 13:51:10|20169.4|20157.4|20170.6|20158.6|20170.6|20158.6|20168.1|20156.1|16
1744897880000|2025-04-17 13:51:20|20164.7|20152.7|20164.4|20152.4|20165.6|20153.6|20164|20152|7
1744897890000|2025-04-17 13:51:30|20165.3|20153.3|20162.8|20150.8|20166.9|20154.9|20161.5|20149.5|5
1744897900000|2025-04-17 13:51:40|20163.1|20151.1|20163.1|20151.1|20163.5|20151.5|20161.9|20149.9|6
1744897910000|2025-04-17 13:51:50|20162.8|20150.8|20166.9|20154.9|20166.9|20154.9|20161.9|20149.9|4
1744897920000|2025-04-17 13:52:00|20167.4|20155.4|20170.6|20158.6|20170.6|20158.6|20167|20155|13
1744897930000|2025-04-17 13:52:10|20170.3|20158.3|20168.7|20156.7|20171.5|20159.5|20167.4|20155.4|11
1744897940000|2025-04-17 13:52:20|20167.9|20155.9|20164.2|20152.2|20167.9|20155.9|20164.2|20152.2|9
1744897950000|2025-04-17 13:52:30|20164.5|20152.5|20165.8|20153.8|20165.8|20153.8|20164.5|20152.5|1
1744897960000|2025-04-17 13:52:40|20165.1|20153.1|20165.4|20153.4|20165.8|20153.8|20164.2|20152.2|1
1744897970000|2025-04-17 13:52:50|20164.2|20152.2|20164.2|20152.2|20164.5|20152.5|20162.9|20150.9|5
1744897980000|2025-04-17 13:53:00|20162.9|20150.9|20167.2|20155.2|20170.1|20158.1|20162.9|20150.9|12
1744897990000|2025-04-17 13:53:10|20167.9|20155.9|20167.6|20155.6|20168.5|20156.5|20165.4|20153.4|11
1744898000000|2025-04-17 13:53:20|20167.2|20155.2|20169|20157|20169.7|20157.7|20167.2|20155.2|7
1744898010000|2025-04-17 13:53:30|20169.7|20157.7|20167.2|20155.2|20169.7|20157.7|20167.2|20155.2|3
1744898020000|2025-04-17 13:53:40|20166|20154|20166|20154|20167.2|20155.2|20164.7|20152.7|6
1744898030000|2025-04-17 13:53:50|20164.7|20152.7|20172.2|20160.2|20173.5|20161.5|20164|20152|16
1744898040000|2025-04-17 13:54:00|20173.1|20161.1|20175.6|20163.6|20175.6|20163.6|20172.2|20160.2|5
1744898050000|2025-04-17 13:54:10|20174.7|20162.7|20175.6|20163.6|20176|20164|20174.7|20162.7|5
1744898060000|2025-04-17 13:54:20|20175.4|20163.4|20174.7|20162.7|20175.4|20163.4|20174.7|20162.7|2
1744898070000|2025-04-17 13:54:30|20174.3|20162.3|20179.3|20167.3|20179.7|20167.7|20174.3|20162.3|11
1744898080000|2025-04-17 13:54:40|20181.5|20169.5|20177.7|20165.7|20182.2|20170.2|20177.7|20165.7|11
1744898090000|2025-04-17 13:54:50|20176.5|20164.5|20174.9|20162.9|20177.7|20165.7|20174|20162|10
1744898100000|2025-04-17 13:55:00|20174|20162|20174|20162|20174|20162|20172.7|20160.7|4
1744898110000|2025-04-17 13:55:10|20172.7|20160.7|20172.4|20160.4|20174|20162|20170.8|20158.8|10
1744898120000|2025-04-17 13:55:20|20172.7|20160.7|20171.5|20159.5|20172.7|20160.7|20171.5|20159.5|0
1744898130000|2025-04-17 13:55:30|20173.1|20161.1|20172.2|20160.2|20174.9|20162.9|20172.2|20160.2|7
1744898150000|2025-04-17 13:55:50|20173.1|20161.1|20172.2|20160.2|20173.1|20161.1|20172.2|20160.2|1
1744898160000|2025-04-17 13:56:00|20179|20167|20185.2|20173.2|20185.2|20173.2|20177.7|20165.7|43
1744898170000|2025-04-17 13:56:10|20186.5|20174.5|20187.4|20175.4|20190.8|20178.8|20186.5|20174.5|13
1744898180000|2025-04-17 13:56:20|20187.7|20175.7|20186.5|20174.5|20189|20177|20186.5|20174.5|14
1744898190000|2025-04-17 13:56:30|20184|20172|20185.2|20173.2|20185.2|20173.2|20184|20172|7
1744898200000|2025-04-17 13:56:40|20186.1|20174.1|20185.2|20173.2|20186.1|20174.1|20185.2|20173.2|4
1744898210000|2025-04-17 13:56:50|20186.1|20174.1|20186.5|20174.5|20186.5|20174.5|20186.1|20174.1|7
1744898220000|2025-04-17 13:57:00|20184.9|20172.9|20181.5|20169.5|20186.5|20174.5|20181.5|20169.5|16
1744898230000|2025-04-17 13:57:10|20184.1|20172.1|20187.7|20175.7|20187.7|20175.7|20184.1|20172.1|12
1744898240000|2025-04-17 13:57:20|20186.8|20174.8|20189|20177|20189|20177|20185.2|20173.2|8
1744898250000|2025-04-17 13:57:30|20187.4|20175.4|20184.7|20172.7|20189|20177|20184.7|20172.7|12
1744898260000|2025-04-17 13:57:40|20185.6|20173.6|20185.6|20173.6|20186.5|20174.5|20185.6|20173.6|4
1744898270000|2025-04-17 13:57:50|20184.7|20172.7|20187.7|20175.7|20188.1|20176.1|20184.7|20172.7|12
1744898280000|2025-04-17 13:58:00|20192.7|20180.7|20191.5|20179.5|20192.7|20180.7|20189.9|20177.9|16
1744898290000|2025-04-17 13:58:10|20189.9|20177.9|20189.9|20177.9|20189.9|20177.9|20189|20177|4
1744898300000|2025-04-17 13:58:20|20189|20177|20189.9|20177.9|20189.9|20177.9|20185.2|20173.2|23
1744898310000|2025-04-17 13:58:30|20190.7|20178.7|20185.9|20173.9|20192.4|20180.4|20183.4|20171.4|39
1744898320000|2025-04-17 13:58:40|20186.3|20174.3|20187.9|20175.9|20188.4|20176.4|20186.3|20174.3|11
1744898330000|2025-04-17 13:58:50|20190.4|20178.4|20193.4|20181.4|20193.4|20181.4|20190.4|20178.4|49
1744898340000|2025-04-17 13:59:00|20193.8|20181.8|20197.7|20185.7|20204.9|20192.9|20190.9|20178.9|87
1744898350000|2025-04-17 13:59:10|20196.8|20184.8|20179.2|20167.2|20197.7|20185.7|20179.2|20167.2|25
1744898360000|2025-04-17 13:59:20|20181.3|20169.3|20188.3|20176.3|20190.8|20178.8|20180.8|20168.8|25
1744898370000|2025-04-17 13:59:30|20186.1|20174.1|20179.2|20167.2|20186.1|20174.1|20178.3|20166.3|13
1744898380000|2025-04-17 13:59:40|20180|20168|20186.7|20174.7|20187.9|20175.9|20180|20168|10
1744898390000|2025-04-17 13:59:50|20187|20175|20185.4|20173.4|20187|20175|20184.2|20172.2|5
1744898400000|2025-04-17 14:00:00|20184.2|20172.2|20184.2|20172.2|20185.4|20173.4|20183.3|20171.3|8
1744898410000|2025-04-17 14:00:10|20183.8|20171.8|20182.2|20170.2|20183.8|20171.8|20182.2|20170.2|0
1744898420000|2025-04-17 14:00:20|20181.3|20169.3|20177.9|20165.9|20181.3|20169.3|20177|20165|18
1744898430000|2025-04-17 14:00:30|20177|20165|20183.8|20171.8|20185.9|20173.9|20177|20165|10
1744898440000|2025-04-17 14:00:40|20184.2|20172.2|20184.2|20172.2|20184.2|20172.2|20184.2|20172.2|1
1744898450000|2025-04-17 14:00:50|20184.5|20172.5|20184.2|20172.2|20185|20173|20183.3|20171.3|1
1744898460000|2025-04-17 14:01:00|20185.4|20173.4|20187|20175|20189.2|20177.2|20185.4|20173.4|15
1744898470000|2025-04-17 14:01:10|20187.9|20175.9|20187|20175|20189.2|20177.2|20187|20175|1
1744898480000|2025-04-17 14:01:20|20186.7|20174.7|20190.4|20178.4|20190.4|20178.4|20186.7|20174.7|9
1744898490000|2025-04-17 14:01:30|20189.5|20177.5|20184.5|20172.5|20189.5|20177.5|20183.3|20171.3|8
1744898500000|2025-04-17 14:01:40|20185.4|20173.4|20187|20175|20187.5|20175.5|20183.6|20171.6|7
1744898510000|2025-04-17 14:01:50|20186.6|20174.6|20182.9|20170.9|20186.6|20174.6|20182.9|20170.9|30
1744898520000|2025-04-17 14:02:00|20183.3|20171.3|20174|20162|20183.3|20171.3|20173.6|20161.6|20
1744898530000|2025-04-17 14:02:10|20173.1|20161.1|20168.3|20156.3|20174|20162|20166.5|20154.5|10
1744898540000|2025-04-17 14:02:20|20168.1|20156.1|20167.4|20155.4|20169.9|20157.9|20167.4|20155.4|4
1744898550000|2025-04-17 14:02:30|20168.6|20156.6|20169.9|20157.9|20171.1|20159.1|20167.4|20155.4|2
1744898560000|2025-04-17 14:02:40|20169.5|20157.5|20169.9|20157.9|20171.1|20159.1|20169.5|20157.5|58
1744898570000|2025-04-17 14:02:50|20169|20157|20166.6|20154.6|20169.9|20157.9|20166.6|20154.6|9
1744898580000|2025-04-17 14:03:00|20167|20155|20167.9|20155.9|20167.9|20155.9|20166.6|20154.6|6
1744898590000|2025-04-17 14:03:10|20166.6|20154.6|20161.3|20149.3|20166.6|20154.6|20161.3|20149.3|24
1744898600000|2025-04-17 14:03:20|20161.6|20149.6|20160.8|20148.8|20161.6|20149.6|20159.1|20147.1|12
1744898610000|2025-04-17 14:03:30|20160.4|20148.4|20154.7|20142.7|20160.4|20148.4|20154.7|20142.7|4
1744898620000|2025-04-17 14:03:40|20150.4|20138.4|20157.5|20145.5|20158.4|20146.4|20150.2|20138.2|44
1744898630000|2025-04-17 14:03:50|20158.4|20146.4|20158.4|20146.4|20158.4|20146.4|20157.5|20145.5|1
1744898640000|2025-04-17 14:04:00|20158.8|20146.8|20152.5|20140.5|20159.1|20147.1|20152.5|20140.5|13
1744898650000|2025-04-17 14:04:10|20151.6|20139.6|20150.9|20138.9|20153.4|20141.4|20150.9|20138.9|6
1744898660000|2025-04-17 14:04:20|20151.8|20139.8|20158.8|20146.8|20158.8|20146.8|20151.8|20139.8|22
1744898670000|2025-04-17 14:04:30|20158.4|20146.4|20160|20148|20160|20148|20157.5|20145.5|6
1744898680000|2025-04-17 14:04:40|20159.7|20147.7|20160.9|20148.9|20160.9|20148.9|20157.5|20145.5|10
1744898690000|2025-04-17 14:04:50|20160.6|20148.6|20152.2|20140.2|20160.6|20148.6|20151.3|20139.3|10
1744898700000|2025-04-17 14:05:00|20152.5|20140.5|20149.7|20137.7|20157.5|20145.5|20149.7|20137.7|19
1744898710000|2025-04-17 14:05:10|20150|20138|20147.2|20135.2|20150|20138|20147.2|20135.2|13
1744898720000|2025-04-17 14:05:20|20149.7|20137.7|20150.9|20138.9|20150.9|20138.9|20149.7|20137.7|12
1744898730000|2025-04-17 14:05:30|20151.8|20139.8|20150.5|20138.5|20152.2|20140.2|20147.2|20135.2|12
1744898740000|2025-04-17 14:05:40|20150.2|20138.2|20150.2|20138.2|20150.2|20138.2|20146.8|20134.8|19
1744898750000|2025-04-17 14:05:50|20150.5|20138.5|20158.4|20146.4|20158.4|20146.4|20150.2|20138.2|20
1744898760000|2025-04-17 14:06:00|20158|20146|20150.2|20138.2|20158|20146|20150.2|20138.2|12
1744898770000|2025-04-17 14:06:10|20149.3|20137.3|20154.3|20142.3|20155.2|20143.2|20149.3|20137.3|2
1744898780000|2025-04-17 14:06:20|20152.7|20140.7|20156.1|20144.1|20157.3|20145.3|20152.7|20140.7|7
1744898790000|2025-04-17 14:06:30|20157.7|20145.7|20152.7|20140.7|20157.7|20145.7|20149.3|20137.3|6
1744898800000|2025-04-17 14:06:40|20151.8|20139.8|20150.2|20138.2|20151.8|20139.8|20150.2|20138.2|1
1744898810000|2025-04-17 14:06:50|20150.5|20138.5|20145.2|20133.2|20150.5|20138.5|20143|20131|5
1744898820000|2025-04-17 14:07:00|20143.9|20131.9|20149.3|20137.3|20150.2|20138.2|20143|20131|9
1744898830000|2025-04-17 14:07:10|20148.9|20136.9|20136.8|20124.8|20148.9|20136.9|20136.8|20124.8|24
1744898840000|2025-04-17 14:07:20|20135.2|20123.2|20137.7|20125.7|20137.7|20125.7|20133.9|20121.9|31
1744898850000|2025-04-17 14:07:30|20135.9|20123.9|20132.3|20120.3|20135.9|20123.9|20132.3|20120.3|16
1744898860000|2025-04-17 14:07:40|20132.7|20120.7|20131.1|20119.1|20132.7|20120.7|20131.1|20119.1|0
1744898870000|2025-04-17 14:07:50|20129.3|20117.3|20132.7|20120.7|20132.7|20120.7|20128.9|20116.9|32
1744898880000|2025-04-17 14:08:00|20134.8|20122.8|20131.4|20119.4|20134.8|20122.8|20128.9|20116.9|34
1744898890000|2025-04-17 14:08:10|20132.3|20120.3|20134.5|20122.5|20137.3|20125.3|20132.3|20120.3|15
1744898900000|2025-04-17 14:08:20|20135.7|20123.7|20139.8|20127.8|20142|20130|20135.7|20123.7|24
1744898910000|2025-04-17 14:08:30|20140.7|20128.7|20144.5|20132.5|20144.5|20132.5|20140.7|20128.7|4
1744898920000|2025-04-17 14:08:40|20146.1|20134.1|20148.6|20136.6|20148.6|20136.6|20146.1|20134.1|3
1744898930000|2025-04-17 14:08:50|20148.2|20136.2|20141.1|20129.1|20148.2|20136.2|20141.1|20129.1|11
1744898940000|2025-04-17 14:09:00|20142|20130|20143.6|20131.6|20143.6|20131.6|20141.1|20129.1|5
1744898950000|2025-04-17 14:09:10|||||||||4
1744898960000|2025-04-17 14:09:20|20144.8|20132.8|20148.6|20136.6|20151.9|20139.9|20144.8|20132.8|32
1744898970000|2025-04-17 14:09:30|20151.6|20139.6|20151.9|20139.9|20153.6|20141.6|20151.6|20139.6|18
1744898980000|2025-04-17 14:09:40|20152.3|20140.3|20153.2|20141.2|20153.6|20141.6|20151.9|20139.9|11
1744898990000|2025-04-17 14:09:50|20154.4|20142.4|20160.7|20148.7|20160.7|20148.7|20154.4|20142.4|24
1744899000000|2025-04-17 14:10:00|20163.6|20151.6|20163.2|20151.2|20165.7|20153.7|20163.2|20151.2|15
1744899010000|2025-04-17 14:10:10|20162.3|20150.3|20156.1|20144.1|20163.2|20151.2|20156.1|20144.1|8
1744899020000|2025-04-17 14:10:20|20156.9|20144.9|20153.6|20141.6|20156.9|20144.9|20153.2|20141.2|8
1744899030000|2025-04-17 14:10:30|20153.2|20141.2|20156.1|20144.1|20156.9|20144.9|20151.9|20139.9|9
1744899040000|2025-04-17 14:10:40|20154.8|20142.8|20159.4|20147.4|20159.4|20147.4|20154.8|20142.8|2
1744899050000|2025-04-17 14:10:50|20158.6|20146.6|20158.6|20146.6|20158.6|20146.6|20157.3|20145.3|0
1744899060000|2025-04-17 14:11:00|20159.4|20147.4|20161.9|20149.9|20161.9|20149.9|20158.2|20146.2|6
1744899070000|2025-04-17 14:11:10|20162.8|20150.8|20161.6|20149.6|20163.2|20151.2|20161.6|20149.6|1
1744899080000|2025-04-17 14:11:20|20162.5|20150.5|20161.6|20149.6|20162.5|20150.5|20161.6|20149.6|2
1744899090000|2025-04-17 14:11:30|20160.7|20148.7|20159.4|20147.4|20160.7|20148.7|20156.9|20144.9|3
1744899100000|2025-04-17 14:11:40|20156.9|20144.9|20161.9|20149.9|20161.9|20149.9|20156.9|20144.9|0
1744899110000|2025-04-17 14:11:50|20159.4|20147.4|20159.4|20147.4|20161.9|20149.9|20159.4|20147.4|4
1744899120000|2025-04-17 14:12:00|20161.2|20149.2|20161.9|20149.9|20163.6|20151.6|20161.2|20149.2|5
1744899130000|2025-04-17 14:12:10|20162.3|20150.3|20162.3|20150.3|20162.3|20150.3|20162.3|20150.3|0
1744899140000|2025-04-17 14:12:20|20161.9|20149.9|20161.9|20149.9|20161.9|20149.9|20161.9|20149.9|0
1744899150000|2025-04-17 14:12:30|20162.8|20150.8|20161|20149|20162.8|20150.8|20161|20149|2
1744899170000|2025-04-17 14:12:50|20160.2|20148.2|20160.2|20148.2|20160.2|20148.2|20160.2|20148.2|1
1744899180000|2025-04-17 14:13:00|20159.4|20147.4|20159.4|20147.4|20161|20149|20152.5|20140.5|5
1744899190000|2025-04-17 14:13:10|20158.5|20146.5|20158.2|20146.2|20158.5|20146.5|20158.2|20146.2|0
1744899200000|2025-04-17 14:13:20|20154.4|20142.4|20149.4|20137.4|20154.4|20142.4|20149.4|20137.4|7
1744899210000|2025-04-17 14:13:30|20149.8|20137.8|20148.9|20136.9|20151.4|20139.4|20148.9|20136.9|0
1744899220000|2025-04-17 14:13:40|20149.3|20137.3|20149.3|20137.3|20149.3|20137.3|20148.9|20136.9|0
1744899230000|2025-04-17 14:13:50|20151.4|20139.4|20145.5|20133.5|20151.4|20139.4|20145.5|20133.5|13
1744899240000|2025-04-17 14:14:00|20146.4|20134.4|20147.7|20135.7|20148|20136|20145.9|20133.9|5
1744899250000|2025-04-17 14:14:10|20146.8|20134.8|20138.4|20126.4|20148|20136|20138.4|20126.4|15
1744899270000|2025-04-17 14:14:30|20142.1|20130.1|20140.9|20128.9|20142.1|20130.1|20140.9|20128.9|3
1744899280000|2025-04-17 14:14:40|20141.2|20129.2|20139.6|20127.6|20142.5|20130.5|20139.6|20127.6|3
1744899290000|2025-04-17 14:14:50|20140.9|20128.9|20140.9|20128.9|20140.9|20128.9|20140.9|20128.9|6
1744899300000|2025-04-17 14:15:00|20142.5|20130.5|20144.6|20132.6|20144.6|20132.6|20140.9|20128.9|11
1744899310000|2025-04-17 14:15:10|20144.3|20132.3|20143.7|20131.7|20144.6|20132.6|20143.7|20131.7|29
1744899320000|2025-04-17 14:15:20|20144.6|20132.6|20147.8|20135.8|20147.8|20135.8|20144.1|20132.1|8
1744899330000|2025-04-17 14:15:30|20148.7|20136.7|20150.3|20138.3|20151.2|20139.2|20148.7|20136.7|2
1744899340000|2025-04-17 14:15:40|20151.6|20139.6|20149.1|20137.1|20151.6|20139.6|20148.2|20136.2|56
1744899350000|2025-04-17 14:15:50|20151.6|20139.6|20151.6|20139.6|20151.6|20139.6|20151.6|20139.6|0
1744899360000|2025-04-17 14:16:00|20152.8|20140.8|20155|20143|20155|20143|20151.6|20139.6|5
1744899370000|2025-04-17 14:16:10|20154.1|20142.1|20154.1|20142.1|20155.3|20143.3|20154.1|20142.1|6
1744899380000|2025-04-17 14:16:20|20153.2|20141.2|20147.8|20135.8|20153.2|20141.2|20147.8|20135.8|3
1744899390000|2025-04-17 14:16:30|20149.1|20137.1|20147.8|20135.8|20149.1|20137.1|20146.6|20134.6|2
1744899400000|2025-04-17 14:16:40|20149.1|20137.1|20146.6|20134.6|20149.1|20137.1|20145.3|20133.3|3
1744899410000|2025-04-17 14:16:50|20145.7|20133.7|20140.3|20128.3|20145.7|20133.7|20140.3|20128.3|7
1744899420000|2025-04-17 14:17:00|20139.1|20127.1|20141.6|20129.6|20141.6|20129.6|20139.1|20127.1|24
1744899440000|2025-04-17 14:17:20|20142.8|20130.8|20138.6|20126.6|20142.8|20130.8|20138.6|20126.6|26
1744899450000|2025-04-17 14:17:30|20138.9|20126.9|20142.3|20130.3|20142.3|20130.3|20138.9|20126.9|4
1744899460000|2025-04-17 14:17:40|20138.6|20126.6|20145.2|20133.2|20145.2|20133.2|20137.1|20125.1|22
1744899470000|2025-04-17 14:17:50|20143|20131|20145.5|20133.5|20146.8|20134.8|20143|20131|1
1744899480000|2025-04-17 14:18:00|20144.6|20132.6|20140.9|20128.9|20146.3|20134.3|20140.9|20128.9|32
1744899490000|2025-04-17 14:18:10|20141.3|20129.3|20140|20128|20141.3|20129.3|20140|20128|3
1744899500000|2025-04-17 14:18:20|20138.8|20126.8|20137.5|20125.5|20140.9|20128.9|20137.5|20125.5|4
1744899510000|2025-04-17 14:18:30|20135.4|20123.4|20135.4|20123.4|20135.4|20123.4|20134.6|20122.6|12
1744899520000|2025-04-17 14:18:40|20136.2|20124.2|20136.2|20124.2|20136.2|20124.2|20136.2|20124.2|3
1744899530000|2025-04-17 14:18:50|20135.4|20123.4|20132.9|20120.9|20135.4|20123.4|20132.5|20120.5|5
1744899540000|2025-04-17 14:19:00|20133.4|20121.4|20132.9|20120.9|20135|20123|20132.9|20120.9|2
1744899550000|2025-04-17 14:19:10|20132.5|20120.5|20133.7|20121.7|20133.7|20121.7|20132.5|20120.5|3
1744899560000|2025-04-17 14:19:20|20135|20123|20134.5|20122.5|20135.7|20123.7|20132.9|20120.9|7
1744899570000|2025-04-17 14:19:30|20135.4|20123.4|20135.7|20123.7|20136.6|20124.6|20135.4|20123.4|3
1744899580000|2025-04-17 14:19:40|20134.5|20122.5|20133.2|20121.2|20134.5|20122.5|20133.2|20121.2|3
1744899590000|2025-04-17 14:19:50|||||||||14
1744899600000|2025-04-17 14:20:00|20133.6|20121.6|20135.7|20123.7|20135.7|20123.7|20133.6|20121.6|11
1744899610000|2025-04-17 14:20:10|20137|20125|20136.1|20124.1|20137|20125|20136.1|20124.1|7
1744899620000|2025-04-17 14:20:20|20134.3|20122.3|20135|20123|20135.7|20123.7|20133.2|20121.2|9
1744899630000|2025-04-17 14:20:30|20135.7|20123.7|20131.6|20119.6|20135.7|20123.7|20130.4|20118.4|11
1744899650000|2025-04-17 14:20:50|20132|20120|20133.2|20121.2|20133.2|20121.2|20132|20120|2
1744899660000|2025-04-17 14:21:00|20135.4|20123.4|20136.2|20124.2|20136.6|20124.6|20134.1|20122.1|3
1744899670000|2025-04-17 14:21:10|20135.4|20123.4|20142.9|20130.9|20142.9|20130.9|20134.1|20122.1|8
1744899680000|2025-04-17 14:21:20|20144.1|20132.1|20138.7|20126.7|20144.1|20132.1|20137.8|20125.8|3
1744899690000|2025-04-17 14:21:30|20139.1|20127.1|20141.2|20129.2|20141.2|20129.2|20139.1|20127.1|0
1744899700000|2025-04-17 14:21:40|20140.3|20128.3|20140.3|20128.3|20141.2|20129.2|20139.1|20127.1|3
1744899710000|2025-04-17 14:21:50|20141.2|20129.2|20140.3|20128.3|20141.2|20129.2|20140.3|20128.3|1
1744899720000|2025-04-17 14:22:00|20141.6|20129.6|20140.7|20128.7|20141.6|20129.6|20140.3|20128.3|5
1744899730000|2025-04-17 14:22:10|20141.6|20129.6|20143.2|20131.2|20143.2|20131.2|20140.7|20128.7|4
1744899740000|2025-04-17 14:22:20|20142|20130|20143.2|20131.2|20143.2|20131.2|20142|20130|2
1744899750000|2025-04-17 14:22:30|20144.1|20132.1|20148.2|20136.2|20148.2|20136.2|20143.2|20131.2|7
1744899760000|2025-04-17 14:22:40|20149.8|20137.8|20152|20140|20152|20140|20149.8|20137.8|5
1744899770000|2025-04-17 14:22:50|20150.7|20138.7|20149.1|20137.1|20152|20140|20148.2|20136.2|4
1744899780000|2025-04-17 14:23:00|20149.5|20137.5|20145.3|20133.3|20150.7|20138.7|20143.6|20131.6|52
1744899790000|2025-04-17 14:23:10|20144.5|20132.5|20142.8|20130.8|20144.5|20132.5|20142.8|20130.8|3
1744899800000|2025-04-17 14:23:20|20144.5|20132.5|20145.3|20133.3|20145.3|20133.3|20144.1|20132.1|1
1744899810000|2025-04-17 14:23:30|20145.7|20133.7|20150.3|20138.3|20150.3|20138.3|20145.7|20133.7|9
1744899820000|2025-04-17 14:23:40|20152.8|20140.8|20152.8|20140.8|20152.8|20140.8|20152|20140|4
1744899830000|2025-04-17 14:23:50|20149.5|20137.5|20146.1|20134.1|20149.5|20137.5|20145.7|20133.7|6
1744899840000|2025-04-17 14:24:00|20145.2|20133.2|20143.2|20131.2|20145.7|20133.7|20142|20130|5
1744899850000|2025-04-17 14:24:10|20142.5|20130.5|20137|20125|20142.5|20130.5|20136.6|20124.6|4
1744899860000|2025-04-17 14:24:20|20137.8|20125.8|20134.4|20122.4|20139.4|20127.4|20134.4|20122.4|2
1744899870000|2025-04-17 14:24:30|20136.1|20124.1|20134.4|20122.4|20136.1|20124.1|20134.4|20122.4|0
1744899880000|2025-04-17 14:24:40|20133.6|20121.6|20136.9|20124.9|20136.9|20124.9|20133.6|20121.6|1
1744899890000|2025-04-17 14:24:50|20135.7|20123.7|20136.1|20124.1|20136.1|20124.1|20135.7|20123.7|1
1744899900000|2025-04-17 14:25:00|20136.9|20124.9|20133.2|20121.2|20139.4|20127.4|20133.2|20121.2|23
1744899910000|2025-04-17 14:25:10|20132.8|20120.8|20135.7|20123.7|20135.7|20123.7|20131.9|20119.9|4
1744899920000|2025-04-17 14:25:20|20137.5|20125.5|20138.2|20126.2|20138.2|20126.2|20135.7|20123.7|10
1744899930000|2025-04-17 14:25:30|||||||||1
1744899940000|2025-04-17 14:25:40|||||||||3
1744899950000|2025-04-17 14:25:50|20136.9|20124.9|20134.4|20122.4|20138.2|20126.2|20134.4|20122.4|12
1744899960000|2025-04-17 14:26:00|20135.7|20123.7|20138.2|20126.2|20138.2|20126.2|20135.7|20123.7|7
1744899970000|2025-04-17 14:26:10|20133.7|20121.7|20135.5|20123.5|20136.2|20124.2|20133.7|20121.7|24
1744899980000|2025-04-17 14:26:20|20134.6|20122.6|20135.5|20123.5|20135.5|20123.5|20134.6|20122.6|0
1744899990000|2025-04-17 14:26:30|20137.1|20125.1|20137.1|20125.1|20137.1|20125.1|20136.7|20124.7|1
1744900000000|2025-04-17 14:26:40|20138|20126|20138|20126|20138|20126|20138|20126|2
1744900010000|2025-04-17 14:26:50|20139.6|20127.6|20145.5|20133.5|20145.5|20133.5|20139.2|20127.2|6
1744900020000|2025-04-17 14:27:00|20144.8|20132.8|20144.8|20132.8|20145.1|20133.1|20144.8|20132.8|1
1744900030000|2025-04-17 14:27:10|20145.5|20133.5|20141.4|20129.4|20145.5|20133.5|20141.4|20129.4|7
1744900040000|2025-04-17 14:27:20|20142.3|20130.3|20142.3|20130.3|20142.3|20130.3|20142.3|20130.3|0
1744900050000|2025-04-17 14:27:30|20142.6|20130.6|20143|20131|20146.4|20134.4|20142.6|20130.6|2
1744900060000|2025-04-17 14:27:40|20143.4|20131.4|20137.6|20125.6|20143.4|20131.4|20136.7|20124.7|2
1744900070000|2025-04-17 14:27:50|20137.1|20125.1|20136.7|20124.7|20138|20126|20135.5|20123.5|3
1744900080000|2025-04-17 14:28:00|20137.1|20125.1|20136.7|20124.7|20137.1|20125.1|20136.7|20124.7|0
1744900090000|2025-04-17 14:28:10|20137.1|20125.1|20139.2|20127.2|20139.2|20127.2|20136.7|20124.7|1
1744900100000|2025-04-17 14:28:20|20136.7|20124.7|20140.5|20128.5|20140.5|20128.5|20136.7|20124.7|6
1744900110000|2025-04-17 14:28:30|||||||||2
1744900120000|2025-04-17 14:28:40|20139.6|20127.6|20139.2|20127.2|20139.6|20127.6|20138|20126|0
1744900130000|2025-04-17 14:28:50|20140.1|20128.1|20139.2|20127.2|20140.5|20128.5|20139.2|20127.2|4
1744900140000|2025-04-17 14:29:00|20138.3|20126.3|20138.5|20126.5|20139.2|20127.2|20137.3|20125.3|10
1744900150000|2025-04-17 14:29:10|20137.3|20125.3|20136|20124|20138.5|20126.5|20136|20124|9
1744900160000|2025-04-17 14:29:20|20136.4|20124.4|20133.1|20121.1|20136.4|20124.4|20132.3|20120.3|4
1744900170000|2025-04-17 14:29:30|20133.5|20121.5|20131|20119|20133.5|20121.5|20131|20119|7
1744900180000|2025-04-17 14:29:40|20130.3|20118.3|20130.3|20118.3|20130.3|20118.3|20130.3|20118.3|3
1744900190000|2025-04-17 14:29:50|20128.5|20116.5|20132.3|20120.3|20132.3|20120.3|20128.5|20116.5|5
1744900200000|2025-04-17 14:30:00|20131.9|20119.9|20129.8|20117.8|20132.3|20120.3|20129.8|20117.8|13
1744900210000|2025-04-17 14:30:10|20131|20119|20134.8|20122.8|20134.8|20122.8|20129.8|20117.8|13
1744900220000|2025-04-17 14:30:20|20137.3|20125.3|20135.1|20123.1|20138|20126|20135.1|20123.1|2
1744900230000|2025-04-17 14:30:30|20135.5|20123.5|20136|20124|20136|20124|20133.5|20121.5|3
1744900240000|2025-04-17 14:30:40|20134.4|20122.4|20134.8|20122.8|20134.8|20122.8|20134.4|20122.4|4
1744900250000|2025-04-17 14:30:50|20133.9|20121.9|20129.8|20117.8|20133.9|20121.9|20129.8|20117.8|1
1744900260000|2025-04-17 14:31:00|20130.5|20118.5|20129.8|20117.8|20133.9|20121.9|20129.8|20117.8|2
1744900270000|2025-04-17 14:31:10|20132.3|20120.3|20128.9|20116.9|20132.3|20120.3|20128.9|20116.9|6
1744900280000|2025-04-17 14:31:20|20128.5|20116.5|20129.8|20117.8|20129.8|20117.8|20128.5|20116.5|1
1744900290000|2025-04-17 14:31:30|20128.9|20116.9|20129.2|20117.2|20129.2|20117.2|20128.9|20116.9|12
1744900300000|2025-04-17 14:31:40|20129.6|20117.6|20132.6|20120.6|20132.6|20120.6|20129.6|20117.6|6
1744900310000|2025-04-17 14:31:50|20133|20121|20133|20121|20133|20121|20131.7|20119.7|3
1744900320000|2025-04-17 14:32:00|20132.6|20120.6|20136.4|20124.4|20137.6|20125.6|20132.6|20120.6|11
1744900330000|2025-04-17 14:32:10|20137.2|20125.2|20138.5|20126.5|20138.5|20126.5|20137.2|20125.2|1
1744900340000|2025-04-17 14:32:20|20137.2|20125.2|20136|20124|20138.1|20126.1|20136|20124|4
1744900350000|2025-04-17 14:32:30|20137.8|20125.8|20137.2|20125.2|20138.5|20126.5|20137.2|20125.2|16
1744900360000|2025-04-17 14:32:40|20136.9|20124.9|20137.2|20125.2|20137.2|20125.2|20136|20124|2
1744900380000|2025-04-17 14:33:00|20136.4|20124.4|20137.6|20125.6|20138.5|20126.5|20136|20124|7
1744900390000|2025-04-17 14:33:10|20136.7|20124.7|20136.4|20124.4|20139.7|20127.7|20136.4|20124.4|4
1744900400000|2025-04-17 14:33:20|20134.7|20122.7|20134.7|20122.7|20136.4|20124.4|20133.5|20121.5|20
1744900410000|2025-04-17 14:33:30|20133.9|20121.9|20134.7|20122.7|20134.7|20122.7|20133|20121|4
1744900420000|2025-04-17 14:33:40|20133.9|20121.9|20134.7|20122.7|20137.2|20125.2|20133.9|20121.9|13
1744900430000|2025-04-17 14:33:50|20135.1|20123.1|20138.5|20126.5|20138.9|20126.9|20133.9|20121.9|25
1744900440000|2025-04-17 14:34:00|20138.9|20126.9|20135.1|20123.1|20138.9|20126.9|20135.1|20123.1|3
1744900450000|2025-04-17 14:34:10|20134.7|20122.7|20134.7|20122.7|20134.7|20122.7|20134.7|20122.7|0
1744900460000|2025-04-17 14:34:20|20135.1|20123.1|20133.9|20121.9|20135.1|20123.1|20133.9|20121.9|1
1744900480000|2025-04-17 14:34:40|20136|20124|20133.5|20121.5|20136.4|20124.4|20133.5|20121.5|5
1744900490000|2025-04-17 14:34:50|20132.2|20120.2|20131.4|20119.4|20132.2|20120.2|20131|20119|10
1744900500000|2025-04-17 14:35:00|20132.2|20120.2|20134.7|20122.7|20134.7|20122.7|20132.2|20120.2|4
1744900510000|2025-04-17 14:35:10|20134.4|20122.4|20133.5|20121.5|20134.7|20122.7|20132.8|20120.8|0
1744900520000|2025-04-17 14:35:20|20134.7|20122.7|20134.7|20122.7|20136|20124|20134.7|20122.7|37
1744900530000|2025-04-17 14:35:30|20136|20124|20136|20124|20136|20124|20136|20124|0
1744900540000|2025-04-17 14:35:40|20136.9|20124.9|20133.5|20121.5|20136.9|20124.9|20133.5|20121.5|10
1744900550000|2025-04-17 14:35:50|20134.7|20122.7|20136.3|20124.3|20137.2|20125.2|20134.7|20122.7|19
1744900560000|2025-04-17 14:36:00|20135.1|20123.1|20134.7|20122.7|20136|20124|20133.8|20121.8|0
1744900570000|2025-04-17 14:36:10|20133.8|20121.8|20132.2|20120.2|20133.8|20121.8|20131.3|20119.3|8
1744900580000|2025-04-17 14:36:20|20131.3|20119.3|20133.5|20121.5|20133.5|20121.5|20131.3|20119.3|1
1744900590000|2025-04-17 14:36:30|20133.8|20121.8|20133.8|20121.8|20134.7|20122.7|20133.8|20121.8|1
1744900600000|2025-04-17 14:36:40|20136|20124|20138.5|20126.5|20138.5|20126.5|20134.7|20122.7|22
1744900610000|2025-04-17 14:36:50|20140.6|20128.6|20140.6|20128.6|20140.6|20128.6|20140.6|20128.6|2
1744900620000|2025-04-17 14:37:00|20141.3|20129.3|20138.8|20126.8|20141.3|20129.3|20138.5|20126.5|3
1744900630000|2025-04-17 14:37:10|20138.5|20126.5|20138.8|20126.8|20138.8|20126.8|20138.5|20126.5|23
1744900640000|2025-04-17 14:37:20|20138.5|20126.5|20138.5|20126.5|20138.5|20126.5|20138.5|20126.5|1
1744900650000|2025-04-17 14:37:30|20134.7|20122.7|20132.2|20120.2|20136.9|20124.9|20131.3|20119.3|32
1744900660000|2025-04-17 14:37:40|20132.6|20120.6|20138.1|20126.1|20138.1|20126.1|20132.2|20120.2|4
1744900670000|2025-04-17 14:37:50|20138.5|20126.5|20141.3|20129.3|20142.2|20130.2|20138.1|20126.1|4
1744900680000|2025-04-17 14:38:00|20142.2|20130.2|20146|20134|20146|20134|20142.2|20130.2|3
1744900690000|2025-04-17 14:38:10|20146.3|20134.3|20143.8|20131.8|20146.3|20134.3|20143.5|20131.5|5
1744900700000|2025-04-17 14:38:20|20143.5|20131.5|20143.5|20131.5|20143.8|20131.8|20143.5|20131.5|0
1744900710000|2025-04-17 14:38:30|20143.8|20131.8|20143.8|20131.8|20143.8|20131.8|20143.5|20131.5|1
1744900720000|2025-04-17 14:38:40|20143.5|20131.5|20141.3|20129.3|20143.8|20131.8|20141.3|20129.3|6
1744900730000|2025-04-17 14:38:50|20143.5|20131.5|20137.2|20125.2|20143.8|20131.8|20137.2|20125.2|9
1744900740000|2025-04-17 14:39:00|20138.5|20126.5|20138.8|20126.8|20138.8|20126.8|20137.6|20125.6|0
1744900750000|2025-04-17 14:39:10|20139.7|20127.7|20141|20129|20141|20129|20137.2|20125.2|7
1744900760000|2025-04-17 14:39:20|20141.3|20129.3|20137.2|20125.2|20142.2|20130.2|20137.2|20125.2|9
1744900770000|2025-04-17 14:39:30|20139.7|20127.7|20142.9|20130.9|20142.9|20130.9|20139.7|20127.7|1
1744900780000|2025-04-17 14:39:40|20142.2|20130.2|20144.7|20132.7|20146.3|20134.3|20142.2|20130.2|0
1744900790000|2025-04-17 14:39:50|20142.2|20130.2|20142.2|20130.2|20142.2|20130.2|20139.7|20127.7|9
1744900800000|2025-04-17 14:40:00|20141.9|20129.9|20142.2|20130.2|20142.2|20130.2|20141.9|20129.9|1
1744900810000|2025-04-17 14:40:10|20141.9|20129.9|20144.4|20132.4|20144.7|20132.7|20141.9|20129.9|41
1744900820000|2025-04-17 14:40:20|20146|20134|20146.3|20134.3|20147.2|20135.2|20142.6|20130.6|12
1744900830000|2025-04-17 14:40:30|20147.9|20135.9|20151|20139|20151|20139|20147.2|20135.2|8
1744900840000|2025-04-17 14:40:40|20150.1|20138.1|20156.9|20144.9|20157.2|20145.2|20150.1|20138.1|10
1744900850000|2025-04-17 14:40:50|20157.7|20145.7|20157.7|20145.7|20157.7|20145.7|20157.7|20145.7|4
1744900860000|2025-04-17 14:41:00|20159.2|20147.2|20157.7|20145.7|20161|20149|20157.2|20145.2|4
1744900870000|2025-04-17 14:41:10|20158.5|20146.5|20175.4|20163.4|20175.4|20163.4|20158.5|20146.5|16
1744900880000|2025-04-17 14:41:20|20175.8|20163.8|20177.5|20165.5|20183.3|20171.3|20175.8|20163.8|30
1744900890000|2025-04-17 14:41:30|20178.3|20166.3|20177.4|20165.4|20180.8|20168.8|20176.5|20164.5|3
1744900900000|2025-04-17 14:41:40|20178.3|20166.3|20178.6|20166.6|20180.8|20168.8|20176.1|20164.1|6
1744900910000|2025-04-17 14:41:50|20179|20167|20178.6|20166.6|20179|20167|20178.6|20166.6|0
1744900920000|2025-04-17 14:42:00|20177.7|20165.7|20180.8|20168.8|20180.8|20168.8|20175.8|20163.8|3
1744900930000|2025-04-17 14:42:10|20181.5|20169.5|20178.3|20166.3|20183.3|20171.3|20178.3|20166.3|4
1744900940000|2025-04-17 14:42:20|20178.6|20166.6|20173.3|20161.3|20180.8|20168.8|20173.3|20161.3|7
1744900950000|2025-04-17 14:42:30|20169.5|20157.5|20168.3|20156.3|20169.5|20157.5|20164.9|20152.9|10
1744900960000|2025-04-17 14:42:40|20168.6|20156.6|20173.3|20161.3|20173.3|20161.3|20168.3|20156.3|10
1744900970000|2025-04-17 14:42:50|20174.3|20162.3|20179.1|20167.1|20180|20168|20174.3|20162.3|41
1744900980000|2025-04-17 14:43:00|20177.5|20165.5|20178.3|20166.3|20178.3|20166.3|20177.5|20165.5|5
1744900990000|2025-04-17 14:43:10|20179.1|20167.1|20175.8|20163.8|20179.1|20167.1|20174.9|20162.9|5
1744901000000|2025-04-17 14:43:20|20174.5|20162.5|20177.4|20165.4|20178.3|20166.3|20174.5|20162.5|6
1744901010000|2025-04-17 14:43:30|20177|20165|20174.1|20162.1|20177|20165|20173.3|20161.3|4
1744901020000|2025-04-17 14:43:40|20175|20163|20174.1|20162.1|20175|20163|20174.1|20162.1|0
1744901030000|2025-04-17 14:43:50|20173.3|20161.3|20171.6|20159.6|20173.3|20161.3|20171.6|20159.6|3
1744901040000|2025-04-17 14:44:00|20164.1|20152.1|20164.9|20152.9|20165.8|20153.8|20163.3|20151.3|16
1744901050000|2025-04-17 14:44:10|20163.3|20151.3|20165.8|20153.8|20165.8|20153.8|20162.4|20150.4|4
1744901060000|2025-04-17 14:44:20|20166.1|20154.1|20165.8|20153.8|20166.1|20154.1|20165.8|20153.8|3
1744901070000|2025-04-17 14:44:30|20167|20155|20167.4|20155.4|20170.8|20158.8|20167|20155|2
1744901080000|2025-04-17 14:44:40|20167|20155|20168.3|20156.3|20168.3|20156.3|20166.1|20154.1|4
1744901090000|2025-04-17 14:44:50|20167.4|20155.4|20168.6|20156.6|20170.8|20158.8|20167.4|20155.4|7
1744901100000|2025-04-17 14:45:00|20168.3|20156.3|20160.8|20148.8|20168.3|20156.3|20160.8|20148.8|19
1744901110000|2025-04-17 14:45:10|20162|20150|20159.5|20147.5|20162.9|20150.9|20159.5|20147.5|1
1744901120000|2025-04-17 14:45:20|20160.4|20148.4|20163.2|20151.2|20163.2|20151.2|20160.4|20148.4|5
1744901130000|2025-04-17 14:45:30|20159.9|20147.9|20158.2|20146.2|20159.9|20147.9|20157|20145|25
1744901140000|2025-04-17 14:45:40|20159.5|20147.5|20158.2|20146.2|20159.5|20147.5|20157.4|20145.4|1
1744901150000|2025-04-17 14:45:50|20160.7|20148.7|20161.1|20149.1|20161.1|20149.1|20160.7|20148.7|1
1744901160000|2025-04-17 14:46:00|20161.5|20149.5|20159|20147|20161.8|20149.8|20159|20147|11
1744901170000|2025-04-17 14:46:10|20160.2|20148.2|20162.7|20150.7|20162.7|20150.7|20160.2|20148.2|5
1744901180000|2025-04-17 14:46:20|20164|20152|20164|20152|20164|20152|20162.7|20150.7|2
1744901190000|2025-04-17 14:46:30|20165.2|20153.2|20158.8|20146.8|20169.9|20157.9|20158.8|20146.8|9
1744901200000|2025-04-17 14:46:40|20158.4|20146.4|20158.1|20146.1|20159.7|20147.7|20158.1|20146.1|8
1744901210000|2025-04-17 14:46:50|20152.2|20140.2|20154.7|20142.7|20156.5|20144.5|20152.2|20140.2|12
1744901220000|2025-04-17 14:47:00|20155.6|20143.6|20155.6|20143.6|20155.6|20143.6|20155.6|20143.6|0
1744901230000|2025-04-17 14:47:10|20156.5|20144.5|20156.5|20144.5|20156.5|20144.5|20156.5|20144.5|1
1744901240000|2025-04-17 14:47:20|20159|20147|20158.1|20146.1|20159|20147|20158.1|20146.1|3
1744901260000|2025-04-17 14:47:40|20160.6|20148.6|20160.6|20148.6|20160.6|20148.6|20160.6|20148.6|1
1744901280000|2025-04-17 14:48:00|20161.5|20149.5|20162.7|20150.7|20163.1|20151.1|20161.5|20149.5|1
1744901290000|2025-04-17 14:48:10|20164|20152|20169|20157|20169|20157|20164|20152|1
1744901300000|2025-04-17 14:48:20|20168.1|20156.1|20169|20157|20169|20157|20166.5|20154.5|4
1744901310000|2025-04-17 14:48:30|20170.2|20158.2|20173.6|20161.6|20173.6|20161.6|20169|20157|4
1744901320000|2025-04-17 14:48:40|20174|20162|20174|20162|20175.2|20163.2|20174|20162|0
1744901330000|2025-04-17 14:48:50|20175.2|20163.2|20176.5|20164.5|20177.7|20165.7|20175.2|20163.2|4
1744901340000|2025-04-17 14:49:00|20179|20167|20179.5|20167.5|20180.7|20168.7|20178.2|20166.2|21
1744901350000|2025-04-17 14:49:10|20180.7|20168.7|20180.7|20168.7|20180.7|20168.7|20180.7|20168.7|1
1744901360000|2025-04-17 14:49:20|20180.4|20168.4|20180.7|20168.7|20180.7|20168.7|20178.2|20166.2|3
1744901370000|2025-04-17 14:49:30|20180.4|20168.4|20179.5|20167.5|20180.4|20168.4|20179.5|20167.5|0
1744901380000|2025-04-17 14:49:40|20180.7|20168.7|20182.7|20170.7|20182.7|20170.7|20180.7|20168.7|3
1744901390000|2025-04-17 14:49:50|20182|20170|20179.8|20167.8|20182|20170|20179.8|20167.8|5
1744901400000|2025-04-17 14:50:00|20180.7|20168.7|20179.5|20167.5|20181.5|20169.5|20178.2|20166.2|0
1744901410000|2025-04-17 14:50:10|20179.8|20167.8|20185.7|20173.7|20185.7|20173.7|20179.8|20167.8|10
1744901420000|2025-04-17 14:50:20|20186.1|20174.1|20190.7|20178.7|20190.7|20178.7|20186.1|20174.1|4
1744901430000|2025-04-17 14:50:30|20189.8|20177.8|20185.7|20173.7|20190.7|20178.7|20185.7|20173.7|4
1744901440000|2025-04-17 14:50:40|20186.1|20174.1|20186.5|20174.5|20186.5|20174.5|20186.1|20174.1|2
1744901450000|2025-04-17 14:50:50|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|20185.2|20173.2|11
1744901460000|2025-04-17 14:51:00|20181.8|20169.8|20178.1|20166.1|20182.7|20170.7|20177.7|20165.7|14
1744901470000|2025-04-17 14:51:10|20179|20167|20176.1|20164.1|20180.2|20168.2|20176.1|20164.1|4
1744901480000|2025-04-17 14:51:20|20176.4|20164.4|20170.2|20158.2|20176.4|20164.4|20169.3|20157.3|18
1744901490000|2025-04-17 14:51:30|20171.4|20159.4|20171.4|20159.4|20171.8|20159.8|20170.6|20158.6|5
1744901500000|2025-04-17 14:51:40|20173.9|20161.9|20168.9|20156.9|20173.9|20161.9|20168.9|20156.9|4
1744901510000|2025-04-17 14:51:50|20169.3|20157.3|20171.3|20159.3|20173.9|20161.9|20168.9|20156.9|26
1744901520000|2025-04-17 14:52:00|20170.6|20158.6|20173.1|20161.1|20173.1|20161.1|20170.2|20158.2|5
1744901530000|2025-04-17 14:52:10|20171.4|20159.4|20172.7|20160.7|20173.9|20161.9|20171.4|20159.4|0
1744901540000|2025-04-17 14:52:20|20173.1|20161.1|20168.9|20156.9|20173.9|20161.9|20168.2|20156.2|22
1744901550000|2025-04-17 14:52:30|20169.8|20157.8|20169.8|20157.8|20171.1|20159.1|20169.8|20157.8|5
1744901560000|2025-04-17 14:52:40|20170.7|20158.7|20170.7|20158.7|20170.7|20158.7|20169.8|20157.8|5
1744901570000|2025-04-17 14:52:50|20169.8|20157.8|20170.7|20158.7|20170.7|20158.7|20169.5|20157.5|1
1744901580000|2025-04-17 14:53:00|20169.8|20157.8|20178.2|20166.2|20178.2|20166.2|20169.8|20157.8|7
1744901590000|2025-04-17 14:53:10|20179.5|20167.5|20180.7|20168.7|20181.6|20169.6|20179.5|20167.5|2
1744901600000|2025-04-17 14:53:20|20182|20170|20180.7|20168.7|20183.2|20171.2|20179.8|20167.8|2
1744901610000|2025-04-17 14:53:30|20179.8|20167.8|20178.2|20166.2|20180.7|20168.7|20178.2|20166.2|4
1744901620000|2025-04-17 14:53:40|||||||||1
1744901630000|2025-04-17 14:53:50|20177.3|20165.3|20178.2|20166.2|20178.2|20166.2|20177.3|20165.3|1
1744901640000|2025-04-17 14:54:00|20178.6|20166.6|20179.8|20167.8|20179.8|20167.8|20178.2|20166.2|3
1744901650000|2025-04-17 14:54:10|20178.9|20166.9|20180.2|20168.2|20180.2|20168.2|20178.9|20166.9|2
1744901660000|2025-04-17 14:54:20|20179.3|20167.3|20181.4|20169.4|20181.4|20169.4|20179.3|20167.3|10
1744901670000|2025-04-17 14:54:30|20180.5|20168.5|20181.4|20169.4|20181.4|20169.4|20180.5|20168.5|4
1744901680000|2025-04-17 14:54:40|20180.5|20168.5|20181.8|20169.8|20183.9|20171.9|20180.5|20168.5|2
1744901690000|2025-04-17 14:54:50|20181.4|20169.4|20179.3|20167.3|20181.4|20169.4|20178.9|20166.9|9
1744901700000|2025-04-17 14:55:00|20177.7|20165.7|20177.2|20165.2|20178.4|20166.4|20176.8|20164.8|3
1744901710000|2025-04-17 14:55:10|20176.8|20164.8|20177.2|20165.2|20178.4|20166.4|20176.8|20164.8|6
1744901720000|2025-04-17 14:55:20|20182.2|20170.2|20177.2|20165.2|20182.2|20170.2|20177.2|20165.2|18
1744901730000|2025-04-17 14:55:30|20178.4|20166.4|20180.9|20168.9|20180.9|20168.9|20178.4|20166.4|1
1744901740000|2025-04-17 14:55:40|20181.8|20169.8|20182.2|20170.2|20182.2|20170.2|20180.9|20168.9|4
1744901750000|2025-04-17 14:55:50|20180.9|20168.9|20180.9|20168.9|20181.8|20169.8|20180.5|20168.5|5
1744901760000|2025-04-17 14:56:00|20179.7|20167.7|20179.7|20167.7|20179.7|20167.7|20179.7|20167.7|5
1744901770000|2025-04-17 14:56:10|20181.8|20169.8|20179.7|20167.7|20181.8|20169.8|20178.4|20166.4|5
1744901780000|2025-04-17 14:56:20|20178.4|20166.4|20178.4|20166.4|20178.4|20166.4|20178.4|20166.4|2
1744901790000|2025-04-17 14:56:30|20179.3|20167.3|20181.8|20169.8|20181.8|20169.8|20179.3|20167.3|8
1744901800000|2025-04-17 14:56:40|20180.9|20168.9|20180.9|20168.9|20181.8|20169.8|20180.2|20168.2|3
1744901810000|2025-04-17 14:56:50|20181.8|20169.8|20185.9|20173.9|20187.2|20175.2|20181.8|20169.8|12
1744901820000|2025-04-17 14:57:00|20185.2|20173.2|20185.9|20173.9|20185.9|20173.9|20185.2|20173.2|1
1744901830000|2025-04-17 14:57:10|20188.4|20176.4|20187.1|20175.1|20188.4|20176.4|20185.2|20173.2|6
1744901840000|2025-04-17 14:57:20|20186.8|20174.8|20187.1|20175.1|20188|20176|20185.2|20173.2|18
1744901850000|2025-04-17 14:57:30|20185.9|20173.9|20185.9|20173.9|20185.9|20173.9|20185.9|20173.9|1
1744901860000|2025-04-17 14:57:40|20184.3|20172.3|20184.3|20172.3|20184.3|20172.3|20184.3|20172.3|3
1744901870000|2025-04-17 14:57:50|20185.5|20173.5|20186.4|20174.4|20188|20176|20185.5|20173.5|8
1744901880000|2025-04-17 14:58:00|20184.3|20172.3|20184.3|20172.3|20185.2|20173.2|20184.3|20172.3|1
1744901890000|2025-04-17 14:58:10|20186.4|20174.4|20186.4|20174.4|20186.4|20174.4|20185.2|20173.2|4
1744901900000|2025-04-17 14:58:20|20186.8|20174.8|20187.1|20175.1|20187.1|20175.1|20186.8|20174.8|7
1744901910000|2025-04-17 14:58:30|20186.8|20174.8|20186.8|20174.8|20186.8|20174.8|20186.8|20174.8|1
1744901920000|2025-04-17 14:58:40|20188.6|20176.6|20190.9|20178.9|20190.9|20178.9|20188.6|20176.6|4
1744901930000|2025-04-17 14:58:50|20191.3|20179.3|20191.3|20179.3|20192.1|20180.1|20191.3|20179.3|2
1744901940000|2025-04-17 14:59:00|20190.9|20178.9|20193.4|20181.4|20193.4|20181.4|20189.6|20177.6|10
1744901950000|2025-04-17 14:59:10|20194.3|20182.3|20193.4|20181.4|20194.6|20182.6|20193.4|20181.4|1
1744901960000|2025-04-17 14:59:20|||||||||4
1744901970000|2025-04-17 14:59:30|20193.8|20181.8|20193.4|20181.4|20194.6|20182.6|20193.4|20181.4|3
1744901980000|2025-04-17 14:59:40|20193.8|20181.8|20193.4|20181.4|20193.8|20181.8|20193.4|20181.4|1
1744901990000|2025-04-17 14:59:50|20192.5|20180.5|20192.9|20180.9|20192.9|20180.9|20191.6|20179.6|9
1744902000000|2025-04-17 15:00:00|20191.6|20179.6|20188.6|20176.6|20191.6|20179.6|20187.3|20175.3|17
1744902010000|2025-04-17 15:00:10|20188.2|20176.2|20192.9|20180.9|20192.9|20180.9|20187.3|20175.3|20
1744902020000|2025-04-17 15:00:20|20192.5|20180.5|20195|20183|20195.4|20183.4|20192.5|20180.5|2
1744902030000|2025-04-17 15:00:30|20194.6|20182.6|20195.9|20183.9|20195.9|20183.9|20194.6|20182.6|2
1744902040000|2025-04-17 15:00:40|20197|20185|20192.5|20180.5|20197|20185|20192.5|20180.5|9
1744902050000|2025-04-17 15:00:50|20194.1|20182.1|20197|20185|20197|20185|20192.9|20180.9|3
1744902060000|2025-04-17 15:01:00|20195.4|20183.4|20195.4|20183.4|20195.4|20183.4|20195.4|20183.4|6
1744902070000|2025-04-17 15:01:10|20194.5|20182.5|20191.6|20179.6|20194.5|20182.5|20187|20175|12
1744902080000|2025-04-17 15:01:20|20193.2|20181.2|20194.5|20182.5|20194.5|20182.5|20192.9|20180.9|1
1744902090000|2025-04-17 15:01:30|20194.1|20182.1|20191.6|20179.6|20195.7|20183.7|20191.6|20179.6|2
1744902100000|2025-04-17 15:01:40|20190.7|20178.7|20190.4|20178.4|20190.7|20178.7|20189.5|20177.5|1
1744902110000|2025-04-17 15:01:50|20189.1|20177.1|20189.1|20177.1|20190|20178|20189.1|20177.1|1
1744902120000|2025-04-17 15:02:00|20188.2|20176.2|20191.2|20179.2|20192.1|20180.1|20188.2|20176.2|8
1744902130000|2025-04-17 15:02:10|20192.1|20180.1|20191.2|20179.2|20192.1|20180.1|20191.2|20179.2|3
1744902140000|2025-04-17 15:02:20|20190.9|20178.9|20188.7|20176.7|20190.9|20178.9|20186.2|20174.2|6
1744902150000|2025-04-17 15:02:30|20187.9|20175.9|20192.9|20180.9|20194.1|20182.1|20187.5|20175.5|9
1744902160000|2025-04-17 15:02:40|20193.2|20181.2|20192.9|20180.9|20193.2|20181.2|20192.9|20180.9|0
1744902170000|2025-04-17 15:02:50|20192|20180|20192|20180|20192|20180|20192|20180|0
1744902180000|2025-04-17 15:03:00|20191.6|20179.6|20196.6|20184.6|20196.6|20184.6|20190.4|20178.4|10
1744902190000|2025-04-17 15:03:10|20196.2|20184.2|20199.1|20187.1|20199.1|20187.1|20196.2|20184.2|13
1744902200000|2025-04-17 15:03:20|20199.5|20187.5|20199.1|20187.1|20199.5|20187.5|20199.1|20187.1|0
1744902210000|2025-04-17 15:03:30|20199.5|20187.5|20199.1|20187.1|20199.5|20187.5|20199.1|20187.1|0
1744902220000|2025-04-17 15:03:40|20200.9|20188.9|20202.1|20190.1|20202.5|20190.5|20200.9|20188.9|9
1744902230000|2025-04-17 15:03:50|20202.5|20190.5|20206.8|20194.8|20210.1|20198.1|20202.5|20190.5|108
1744902240000|2025-04-17 15:04:00|20209.3|20197.3|20209.3|20197.3|20212.6|20200.6|20208.9|20196.9|0
1744902250000|2025-04-17 15:04:10|20208.9|20196.9|20209.3|20197.3|20209.6|20197.6|20205.9|20193.9|14
1744902260000|2025-04-17 15:04:20|20210.1|20198.1|20211.8|20199.8|20211.8|20199.8|20210.1|20198.1|1
1744902270000|2025-04-17 15:04:30|20213|20201|20211.8|20199.8|20213|20201|20211.8|20199.8|1
1744902280000|2025-04-17 15:04:40|20213.9|20201.9|20210.5|20198.5|20213.9|20201.9|20210.5|20198.5|35
1744902290000|2025-04-17 15:04:50|20210.1|20198.1|20211.8|20199.8|20211.8|20199.8|20208.9|20196.9|2
1744902300000|2025-04-17 15:05:00|20211.4|20199.4|20214.8|20202.8|20214.8|20202.8|20210.1|20198.1|17
1744902310000|2025-04-17 15:05:10|||||||||3
1744902320000|2025-04-17 15:05:20|20215.1|20203.1|20221.4|20209.4|20221.4|20209.4|20215.1|20203.1|9
1744902330000|2025-04-17 15:05:30|20221|20209|20221.4|20209.4|20222.3|20210.3|20221|20209|9
1744902340000|2025-04-17 15:05:40|20220.1|20208.1|20217.6|20205.6|20220.1|20208.1|20216.4|20204.4|46
1744902350000|2025-04-17 15:05:50|20218.9|20206.9|20217.3|20205.3|20218.9|20206.9|20217.3|20205.3|4
1744902360000|2025-04-17 15:06:00|20217.6|20205.6|20219.8|20207.8|20219.8|20207.8|20217.3|20205.3|8
1744902370000|2025-04-17 15:06:10|20221|20209|20219.8|20207.8|20221|20209|20219.8|20207.8|2
1744902380000|2025-04-17 15:06:20|20222.3|20210.3|20224.8|20212.8|20224.8|20212.8|20222.3|20210.3|10
1744902390000|2025-04-17 15:06:30|||||||||1
1744902400000|2025-04-17 15:06:40|20224.4|20212.4|20220.7|20208.7|20224.4|20212.4|20220.7|20208.7|1
1744902410000|2025-04-17 15:06:50|20221|20209|20219.4|20207.4|20221|20209|20219.4|20207.4|2
1744902420000|2025-04-17 15:07:00|20216|20204|20219.2|20207.2|20221|20209|20214.8|20202.8|20
1744902430000|2025-04-17 15:07:10|20218.9|20206.9|20220.1|20208.1|20220.1|20208.1|20216.7|20204.7|5
1744902440000|2025-04-17 15:07:20|20219.8|20207.8|20223.2|20211.2|20223.2|20211.2|20219.8|20207.8|12
1744902450000|2025-04-17 15:07:30|20224|20212|20222.3|20210.3|20224.8|20212.8|20221.9|20209.9|6
1744902460000|2025-04-17 15:07:40|20219.8|20207.8|20219.8|20207.8|20221.4|20209.4|20219.8|20207.8|6
1744902470000|2025-04-17 15:07:50|20219.4|20207.4|20214.8|20202.8|20219.4|20207.4|20214.8|20202.8|8
1744902480000|2025-04-17 15:08:00|20215.1|20203.1|20213.9|20201.9|20215.1|20203.1|20213.5|20201.5|2
1744902490000|2025-04-17 15:08:10|20214.8|20202.8|20217.3|20205.3|20217.3|20205.3|20213.9|20201.9|4
1744902500000|2025-04-17 15:08:20|20217.6|20205.6|20217.3|20205.3|20218.5|20206.5|20216.4|20204.4|0
1744902510000|2025-04-17 15:08:30|20223.2|20211.2|20220.7|20208.7|20223.5|20211.5|20220.7|20208.7|27
1744902520000|2025-04-17 15:08:40|20219.8|20207.8|20220.7|20208.7|20220.7|20208.7|20219.8|20207.8|0
1744902530000|2025-04-17 15:08:50|20219.4|20207.4|20219.4|20207.4|20220.7|20208.7|20219.4|20207.4|0
1744902540000|2025-04-17 15:09:00|20219.8|20207.8|20219.8|20207.8|20219.8|20207.8|20219.4|20207.4|2
1744902550000|2025-04-17 15:09:10|20219.4|20207.4|20220.7|20208.7|20220.7|20208.7|20219.4|20207.4|1
1744902560000|2025-04-17 15:09:20|20219.8|20207.8|20225.7|20213.7|20225.7|20213.7|20219.4|20207.4|35
1744902570000|2025-04-17 15:09:30|20224.4|20212.4|20224.4|20212.4|20224.4|20212.4|20224.4|20212.4|1
1744902580000|2025-04-17 15:09:40|20225.7|20213.7|20233.7|20221.7|20233.7|20221.7|20225.7|20213.7|12
1744902590000|2025-04-17 15:09:50|20234.6|20222.6|20232.4|20220.4|20234.6|20222.6|20232.1|20220.1|6
1744902600000|2025-04-17 15:10:00|20233.3|20221.3|20242.1|20230.1|20242.1|20230.1|20233.3|20221.3|125
1744902610000|2025-04-17 15:10:10|20241.7|20229.7|20242.1|20230.1|20243.3|20231.3|20241.7|20229.7|4
1744902620000|2025-04-17 15:10:20|20243|20231|20237.1|20225.1|20243.8|20231.8|20237.1|20225.1|32
1744902630000|2025-04-17 15:10:30|20236.2|20224.2|20238.7|20226.7|20238.7|20226.7|20235.3|20223.3|3
1744902640000|2025-04-17 15:10:40|20237.4|20225.4|20233.1|20221.1|20237.4|20225.4|20232.4|20220.4|15
1744902650000|2025-04-17 15:10:50|20232.3|20220.3|20230.3|20218.3|20232.3|20220.3|20230.3|20218.3|2
1744902660000|2025-04-17 15:11:00|20230.6|20218.6|20229.8|20217.8|20230.6|20218.6|20226.5|20214.5|5
1744902670000|2025-04-17 15:11:10|20229.4|20217.4|20229.9|20217.9|20229.9|20217.9|20227.8|20215.8|5
1744902680000|2025-04-17 15:11:20|20230.6|20218.6|20232.4|20220.4|20235.3|20223.3|20230.6|20218.6|5
1744902690000|2025-04-17 15:11:30|20233.1|20221.1|20230.6|20218.6|20233.1|20221.1|20230.6|20218.6|1
1744902700000|2025-04-17 15:11:40|20229.8|20217.8|20226.9|20214.9|20230.6|20218.6|20226.9|20214.9|4
1744902710000|2025-04-17 15:11:50|20224.8|20212.8|20223.5|20211.5|20224.8|20212.8|20223.1|20211.1|8
1744902720000|2025-04-17 15:12:00|20223.1|20211.1|20224.4|20212.4|20226|20214|20223.1|20211.1|2
1744902730000|2025-04-17 15:12:10|20223.5|20211.5|20223.9|20211.9|20225.6|20213.6|20223.1|20211.1|5
1744902740000|2025-04-17 15:12:20|20224.8|20212.8|20224.8|20212.8|20226|20214|20223.9|20211.9|0
1744902750000|2025-04-17 15:12:30|20226|20214|20226.9|20214.9|20228.1|20216.1|20226|20214|5
1744902760000|2025-04-17 15:12:40|20227.3|20215.3|20230.6|20218.6|20231|20219|20227.3|20215.3|3
1744902770000|2025-04-17 15:12:50|20231|20219|20235.6|20223.6|20235.6|20223.6|20230.6|20218.6|5
1744902780000|2025-04-17 15:13:00|||||||||2
1744902790000|2025-04-17 15:13:10|20234.7|20222.7|20239.9|20227.9|20239.9|20227.9|20234.7|20222.7|6
1744902800000|2025-04-17 15:13:20|20239|20227|20242.4|20230.4|20242.4|20230.4|20239|20227|2
1744902810000|2025-04-17 15:13:30|20239.9|20227.9|20240.3|20228.3|20242.4|20230.4|20239.9|20227.9|21
1744902820000|2025-04-17 15:13:40|20239.9|20227.9|20242.4|20230.4|20242.4|20230.4|20238.7|20226.7|4
1744902830000|2025-04-17 15:13:50|20243.3|20231.3|20239|20227|20243.3|20231.3|20237.4|20225.4|7
1744902840000|2025-04-17 15:14:00|20239.9|20227.9|20237.4|20225.4|20239.9|20227.9|20237.4|20225.4|0
1744902850000|2025-04-17 15:14:10|20236.5|20224.5|20232.4|20220.4|20236.5|20224.5|20232.4|20220.4|9
1744902860000|2025-04-17 15:14:20|20233.7|20221.7|20232.4|20220.4|20234.5|20222.5|20232.4|20220.4|2
1744902870000|2025-04-17 15:14:30|20234.9|20222.9|20233.1|20221.1|20235.3|20223.3|20233.1|20221.1|12
1744902880000|2025-04-17 15:14:40|20234.9|20222.9|20234.9|20222.9|20234.9|20222.9|20234|20222|4
1744902890000|2025-04-17 15:14:50|20232.2|20220.2|20239.9|20227.9|20239.9|20227.9|20231.5|20219.5|39
1744902900000|2025-04-17 15:15:00|20240.8|20228.8|20244.2|20232.2|20244.2|20232.2|20240.8|20228.8|11
1744902910000|2025-04-17 15:15:10|20243.3|20231.3|20242.2|20230.2|20243.7|20231.7|20240.4|20228.4|48
1744902920000|2025-04-17 15:15:20|20242.9|20230.9|20241.3|20229.3|20242.9|20230.9|20241.3|20229.3|4
1744902930000|2025-04-17 15:15:30|20244|20232|20241|20229|20244.3|20232.3|20241|20229|24
1744902940000|2025-04-17 15:15:40|20240.2|20228.2|20238.5|20226.5|20241|20229|20237.6|20225.6|11
1744902950000|2025-04-17 15:15:50|20241|20229|20244.3|20232.3|20246.8|20234.8|20241|20229|99
1744902960000|2025-04-17 15:16:00|20245.2|20233.2|20253.3|20241.3|20253.3|20241.3|20245.2|20233.2|17
1744902970000|2025-04-17 15:16:10|20252.9|20240.9|20248.8|20236.8|20252.9|20240.9|20248.6|20236.6|8
1744902980000|2025-04-17 15:16:20|20249.1|20237.1|20248.8|20236.8|20253.8|20241.8|20248.8|20236.8|32
1744902990000|2025-04-17 15:16:30|20249.1|20237.1|20247.9|20235.9|20250.4|20238.4|20247.9|20235.9|4
1744903000000|2025-04-17 15:16:40|20248.8|20236.8|20253.8|20241.8|20253.8|20241.8|20248.8|20236.8|59
1744903010000|2025-04-17 15:16:50|20253.9|20241.9|20249.7|20237.7|20253.9|20241.9|20249.7|20237.7|1
1744903020000|2025-04-17 15:17:00|20248.8|20236.8|20241.3|20229.3|20248.8|20236.8|20241.3|20229.3|19
1744903030000|2025-04-17 15:17:10|20240.4|20228.4|20234.5|20222.5|20240.4|20228.4|20234.5|20222.5|9
1744903040000|2025-04-17 15:17:20|20237.5|20225.5|20234.3|20222.3|20240.5|20228.5|20233.4|20221.4|22
1744903050000|2025-04-17 15:17:30|20233|20221|20227|20215|20233.4|20221.4|20225.2|20213.2|36
1744903060000|2025-04-17 15:17:40|20226.1|20214.1|20225.7|20213.7|20227.4|20215.4|20225.7|20213.7|3
1744903070000|2025-04-17 15:17:50|20224.9|20212.9|20226.1|20214.1|20227|20215|20222.5|20210.5|3
1744903080000|2025-04-17 15:18:00|20226.8|20214.8|20227.7|20215.7|20231.1|20219.1|20225.2|20213.2|14
1744903090000|2025-04-17 15:18:10|20225.9|20213.9|20227.7|20215.7|20227.7|20215.7|20225.2|20213.2|6
1744903100000|2025-04-17 15:18:20|20228.4|20216.4|20231.5|20219.5|20231.5|20219.5|20228.4|20216.4|2
1744903110000|2025-04-17 15:18:30|||||||||1
1744903120000|2025-04-17 15:18:40|20228.4|20216.4|20229.3|20217.3|20230.2|20218.2|20228.4|20216.4|13
1744903130000|2025-04-17 15:18:50|20230.2|20218.2|20229.3|20217.3|20230.2|20218.2|20229.3|20217.3|1
1744903140000|2025-04-17 15:19:00|20231.8|20219.8|20232.7|20220.7|20232.7|20220.7|20230.6|20218.6|5
1744903150000|2025-04-17 15:19:10|20233.1|20221.1|20240.2|20228.2|20240.2|20228.2|20233.1|20221.1|11
1744903160000|2025-04-17 15:19:20|||||||||1
1744903170000|2025-04-17 15:19:30|20240.6|20228.6|20240.6|20228.6|20242.7|20230.7|20240.6|20228.6|5
1744903180000|2025-04-17 15:19:40|20240.9|20228.9|20237.7|20225.7|20240.9|20228.9|20237.7|20225.7|11
1744903190000|2025-04-17 15:19:50|20235.2|20223.2|20235.9|20223.9|20235.9|20223.9|20235.2|20223.2|1
1744903200000|2025-04-17 15:20:00|20235.2|20223.2|20237.7|20225.7|20239|20227|20234.3|20222.3|4
1744903220000|2025-04-17 15:20:20|20234|20222|20231.8|20219.8|20234|20222|20231.8|20219.8|15
1744903230000|2025-04-17 15:20:30|20231.3|20219.3|20230.6|20218.6|20231.3|20219.3|20229.7|20217.7|5
1744903240000|2025-04-17 15:20:40|20229.7|20217.7|20230.2|20218.2|20230.6|20218.6|20229.3|20217.3|1
1744903250000|2025-04-17 15:20:50|20230.6|20218.6|20230.2|20218.2|20230.6|20218.6|20229.3|20217.3|1
1744903260000|2025-04-17 15:21:00|20229.3|20217.3|20228.1|20216.1|20229.3|20217.3|20227.7|20215.7|6
1744903270000|2025-04-17 15:21:10|20228.4|20216.4|20230.2|20218.2|20230.2|20218.2|20228.4|20216.4|0
1744903290000|2025-04-17 15:21:30|20227.7|20215.7|20227.7|20215.7|20227.7|20215.7|20227.7|20215.7|1
1744903300000|2025-04-17 15:21:40|20230.2|20218.2|20230.2|20218.2|20230.2|20218.2|20230.2|20218.2|2
1744903310000|2025-04-17 15:21:50|20230.6|20218.6|20228.8|20216.8|20230.6|20218.6|20225.9|20213.9|10
1744903320000|2025-04-17 15:22:00|20228.4|20216.4|20227.5|20215.5|20229.7|20217.7|20227.5|20215.5|4
1744903330000|2025-04-17 15:22:10|20227.2|20215.2|20227.5|20215.5|20227.5|20215.5|20225.9|20213.9|2
1744903340000|2025-04-17 15:22:20|20228.4|20216.4|20227.5|20215.5|20228.4|20216.4|20227.5|20215.5|7
1744903350000|2025-04-17 15:22:30|20228.4|20216.4|20232.2|20220.2|20232.2|20220.2|20228.4|20216.4|6
1744903360000|2025-04-17 15:22:40|20230.9|20218.9|20225.9|20213.9|20230.9|20218.9|20225.9|20213.9|13
1744903370000|2025-04-17 15:22:50|20226.3|20214.3|20225.9|20213.9|20228.4|20216.4|20225.9|20213.9|1
1744903380000|2025-04-17 15:23:00|20226.6|20214.6|20221.6|20209.6|20228.4|20216.4|20220|20208|28
1744903390000|2025-04-17 15:23:10|20221.3|20209.3|20217.9|20205.9|20221.3|20209.3|20217.9|20205.9|6
1744903400000|2025-04-17 15:23:20|20219.1|20207.1|20221.6|20209.6|20222.9|20210.9|20219.1|20207.1|7
1744903410000|2025-04-17 15:23:30|20220.4|20208.4|20219.1|20207.1|20220.4|20208.4|20218.3|20206.3|2
1744903420000|2025-04-17 15:23:40|20218.3|20206.3|20221.6|20209.6|20225|20213|20218.3|20206.3|40
1744903430000|2025-04-17 15:23:50|20220.8|20208.8|20222.4|20210.4|20222.4|20210.4|20220.8|20208.8|1
1744903440000|2025-04-17 15:24:00|20223.3|20211.3|20219.9|20207.9|20224.1|20212.1|20219.1|20207.1|8
1744903450000|2025-04-17 15:24:10|20219.1|20207.1|20219.1|20207.1|20219.5|20207.5|20219.1|20207.1|6
1744903460000|2025-04-17 15:24:20|20220.8|20208.8|20220.8|20208.8|20221.6|20209.6|20220.8|20208.8|1
1744903470000|2025-04-17 15:24:30|20221.6|20209.6|20221.6|20209.6|20221.6|20209.6|20219.9|20207.9|4
1744903480000|2025-04-17 15:24:40|20220.8|20208.8|20220.8|20208.8|20220.8|20208.8|20220.8|20208.8|0
1744903490000|2025-04-17 15:24:50|20221.6|20209.6|20221.6|20209.6|20221.6|20209.6|20221.6|20209.6|2
1744903500000|2025-04-17 15:25:00|20222|20210|20220.4|20208.4|20222|20210|20220.4|20208.4|1
1744903510000|2025-04-17 15:25:10|20221.6|20209.6|20219.1|20207.1|20223.4|20211.4|20219.1|20207.1|18
1744903520000|2025-04-17 15:25:20|20218.8|20206.8|20218.8|20206.8|20218.8|20206.8|20218.8|20206.8|2
1744903530000|2025-04-17 15:25:30|20219.1|20207.1|20218.8|20206.8|20219.1|20207.1|20218.8|20206.8|1
1744903540000|2025-04-17 15:25:40|20215.9|20203.9|20212.9|20200.9|20217.5|20205.5|20212.5|20200.5|8
1744903550000|2025-04-17 15:25:50|20213.2|20201.2|20212.9|20200.9|20213.2|20201.2|20212.9|20200.9|0
1744903560000|2025-04-17 15:26:00|20213.2|20201.2|20213.2|20201.2|20216.6|20204.6|20212.9|20200.9|15
1744903580000|2025-04-17 15:26:20|20215.4|20203.4|20216.3|20204.3|20216.3|20204.3|20215.4|20203.4|7
1744903590000|2025-04-17 15:26:30|20217.2|20205.2|20225.9|20213.9|20227.2|20215.2|20217.2|20205.2|5
1744903600000|2025-04-17 15:26:40|20224.1|20212.1|20228.2|20216.2|20232.9|20220.9|20224.1|20212.1|23
1744903610000|2025-04-17 15:26:50|20227.5|20215.5|20224.9|20212.9|20227.5|20215.5|20223.6|20211.6|8
1744903620000|2025-04-17 15:27:00|20224.5|20212.5|20224.5|20212.5|20225.7|20213.7|20222.4|20210.4|10
1744903630000|2025-04-17 15:27:10|20225.7|20213.7|20226.6|20214.6|20226.6|20214.6|20219.1|20207.1|19
1744903640000|2025-04-17 15:27:20|20226.3|20214.3|20227.9|20215.9|20227.9|20215.9|20225.4|20213.4|5
1744903650000|2025-04-17 15:27:30|20225.7|20213.7|20222.9|20210.9|20225.7|20213.7|20222.9|20210.9|5
1744903660000|2025-04-17 15:27:40|20221.6|20209.6|20221.1|20209.1|20222.5|20210.5|20221.1|20209.1|3
1744903670000|2025-04-17 15:27:50|20220.7|20208.7|20220.4|20208.4|20222.9|20210.9|20220.4|20208.4|3
1744903680000|2025-04-17 15:28:00|20220|20208|20229.1|20217.1|20229.1|20217.1|20218.6|20206.6|17
1744903690000|2025-04-17 15:28:10|20230|20218|20229.1|20217.1|20231.8|20219.8|20229.1|20217.1|19
1744903700000|2025-04-17 15:28:20|20227.9|20215.9|20225.4|20213.4|20227.9|20215.9|20224.1|20212.1|6
1744903710000|2025-04-17 15:28:30|20224.5|20212.5|20224.5|20212.5|20224.5|20212.5|20224.5|20212.5|1
1744903720000|2025-04-17 15:28:40|20225.4|20213.4|20226.6|20214.6|20226.6|20214.6|20224.5|20212.5|8
1744903730000|2025-04-17 15:28:50|20227.9|20215.9|20218.1|20206.1|20227.9|20215.9|20218.1|20206.1|25
1744903740000|2025-04-17 15:29:00|20217.2|20205.2|20219.8|20207.8|20221.5|20209.5|20215.6|20203.6|20
1744903750000|2025-04-17 15:29:10|20220.2|20208.2|20219|20207|20220.2|20208.2|20219|20207|5
1744903760000|2025-04-17 15:29:20|20218.6|20206.6|20224|20212|20224|20212|20218.6|20206.6|3
1744903770000|2025-04-17 15:29:30|20223.6|20211.6|20227.9|20215.9|20227.9|20215.9|20223.6|20211.6|26
1744903780000|2025-04-17 15:29:40|20227.5|20215.5|20225.4|20213.4|20227.5|20215.5|20221.6|20209.6|10
1744903790000|2025-04-17 15:29:50|20224.5|20212.5|20224.8|20212.8|20225.7|20213.7|20223.2|20211.2|5
1744903800000|2025-04-17 15:30:00|20224.5|20212.5|20226.6|20214.6|20226.6|20214.6|20224.5|20212.5|3
1744903810000|2025-04-17 15:30:10|20227.5|20215.5|20227.9|20215.9|20227.9|20215.9|20227.5|20215.5|19
1744903820000|2025-04-17 15:30:20|20228.2|20216.2|20227.9|20215.9|20228.2|20216.2|20227.9|20215.9|4
1744903830000|2025-04-17 15:30:30|20228.2|20216.2|20228.2|20216.2|20228.2|20216.2|20228.2|20216.2|1
1744903840000|2025-04-17 15:30:40|20227.9|20215.9|20224.1|20212.1|20227.9|20215.9|20224.1|20212.1|13
1744903850000|2025-04-17 15:30:50|20225.4|20213.4|20225.7|20213.7|20225.7|20213.7|20225.4|20213.4|0
1744903860000|2025-04-17 15:31:00|20226.6|20214.6|20226.6|20214.6|20226.6|20214.6|20226.6|20214.6|3
1744903870000|2025-04-17 15:31:10|20227.9|20215.9|20227.9|20215.9|20227.9|20215.9|20226.6|20214.6|0
1744903880000|2025-04-17 15:31:20|20228.2|20216.2|20228.2|20216.2|20228.2|20216.2|20227.9|20215.9|11
1744903890000|2025-04-17 15:31:30|20228.6|20216.6|20226.3|20214.3|20231.3|20219.3|20226.3|20214.3|21
1744903900000|2025-04-17 15:31:40|20227.1|20215.1|20229.6|20217.6|20229.6|20217.6|20227.1|20215.1|1
1744903910000|2025-04-17 15:31:50|20228.7|20216.7|20229.6|20217.6|20229.6|20217.6|20228.4|20216.4|0
1744903920000|2025-04-17 15:32:00|20234.6|20222.6|20235.9|20223.9|20235.9|20223.9|20233.7|20221.7|27
1744903930000|2025-04-17 15:32:10|20235|20223|20233.4|20221.4|20235|20223|20233.4|20221.4|1
1744903940000|2025-04-17 15:32:20|20235|20223|20228.4|20216.4|20235|20223|20228.4|20216.4|17
1744903950000|2025-04-17 15:32:30|20230.5|20218.5|20227.7|20215.7|20230.5|20218.5|20226.8|20214.8|25
1744903960000|2025-04-17 15:32:40|20228.5|20216.5|20232.7|20220.7|20232.7|20220.7|20228.5|20216.5|3
1744903970000|2025-04-17 15:32:50|20232.3|20220.3|20234.3|20222.3|20234.3|20222.3|20232.3|20220.3|1
1744903980000|2025-04-17 15:33:00|20233.5|20221.5|20236.9|20224.9|20238.5|20226.5|20233.5|20221.5|49
1744903990000|2025-04-17 15:33:10|20237.3|20225.3|20237.3|20225.3|20237.3|20225.3|20237.3|20225.3|1
1744904000000|2025-04-17 15:33:20|20239.4|20227.4|20239.4|20227.4|20239.4|20227.4|20239.4|20227.4|3
1744904010000|2025-04-17 15:33:30|20239.8|20227.8|20239.4|20227.4|20241|20229|20239.4|20227.4|4
1744904020000|2025-04-17 15:33:40|20241.6|20229.6|20240.7|20228.7|20241.9|20229.9|20240.7|20228.7|2
1744904030000|2025-04-17 15:33:50|20240.3|20228.3|20234.4|20222.4|20240.3|20228.3|20233.5|20221.5|9
1744904040000|2025-04-17 15:34:00|20234.8|20222.8|20234.4|20222.4|20235.7|20223.7|20234.4|20222.4|2
1744904050000|2025-04-17 15:34:10|20233.2|20221.2|20233.2|20221.2|20233.2|20221.2|20233.2|20221.2|0
1744904060000|2025-04-17 15:34:20|20231.9|20219.9|20231.9|20219.9|20231.9|20219.9|20231.9|20219.9|5
1744904070000|2025-04-17 15:34:30|20232.8|20220.8|20233.2|20221.2|20233.2|20221.2|20232.8|20220.8|1
1744904080000|2025-04-17 15:34:40|20231.9|20219.9|20233.2|20221.2|20233.2|20221.2|20231.9|20219.9|3
1744904090000|2025-04-17 15:34:50|20231.9|20219.9|20231|20219|20231.9|20219.9|20231|20219|1
1744904100000|2025-04-17 15:35:00|20230.7|20218.7|20230.7|20218.7|20231|20219|20229.4|20217.4|2
1744904110000|2025-04-17 15:35:10|20231.9|20219.9|20233.2|20221.2|20234.4|20222.4|20231.9|20219.9|3
1744904120000|2025-04-17 15:35:20|20234.4|20222.4|20235.7|20223.7|20235.7|20223.7|20234.4|20222.4|1
1744904130000|2025-04-17 15:35:30|20236|20224|20233.2|20221.2|20236|20224|20233.2|20221.2|4
1744904150000|2025-04-17 15:35:50|20231.9|20219.9|20229.1|20217.1|20231.9|20219.9|20229.1|20217.1|14
1744904160000|2025-04-17 15:36:00|20229.4|20217.4|20231.9|20219.9|20231.9|20219.9|20229.4|20217.4|7
1744904180000|2025-04-17 15:36:20|20229.4|20217.4|20229.4|20217.4|20230.7|20218.7|20229.4|20217.4|8
1744904190000|2025-04-17 15:36:30|20230.3|20218.3|20231.6|20219.6|20231.6|20219.6|20230.3|20218.3|2
1744904200000|2025-04-17 15:36:40|20231.9|20219.9|20233.2|20221.2|20233.2|20221.2|20231.9|20219.9|0
1744904210000|2025-04-17 15:36:50|20232.3|20220.3|20234.1|20222.1|20234.1|20222.1|20232.3|20220.3|3
1744904220000|2025-04-17 15:37:00|20233.3|20221.3|20232.3|20220.3|20233.3|20221.3|20231.6|20219.6|5
1744904230000|2025-04-17 15:37:10|20231.9|20219.9|20230.1|20218.1|20232.3|20220.3|20229.8|20217.8|10
1744904240000|2025-04-17 15:37:20|||||||||3
1744904250000|2025-04-17 15:37:30|20231|20219|20233.9|20221.9|20234.8|20222.8|20231|20219|3
1744904260000|2025-04-17 15:37:40|20234.8|20222.8|20237.3|20225.3|20237.6|20225.6|20233.9|20221.9|4
1744904270000|2025-04-17 15:37:50|20236.4|20224.4|20236.4|20224.4|20236.4|20224.4|20233.9|20221.9|5
1744904280000|2025-04-17 15:38:00|20237.3|20225.3|20237.3|20225.3|20237.3|20225.3|20237.3|20225.3|1
1744904290000|2025-04-17 15:38:10|20236.4|20224.4|20233.9|20221.9|20236.4|20224.4|20233.9|20221.9|5
1744904300000|2025-04-17 15:38:20|20231.4|20219.4|20237.6|20225.6|20237.6|20225.6|20231.4|20219.4|13
1744904310000|2025-04-17 15:38:30|20236.4|20224.4|20237.6|20225.6|20237.6|20225.6|20236.4|20224.4|0
1744904320000|2025-04-17 15:38:40|20236.9|20224.9|20236.9|20224.9|20236.9|20224.9|20236.9|20224.9|8
1744904330000|2025-04-17 15:38:50|20237.3|20225.3|20237.3|20225.3|20237.3|20225.3|20236.9|20224.9|3
1744904340000|2025-04-17 15:39:00|20238.2|20226.2|20238.2|20226.2|20238.2|20226.2|20238.2|20226.2|5
1744904350000|2025-04-17 15:39:10|||||||||3
1744904360000|2025-04-17 15:39:20|||||||||2
1744904380000|2025-04-17 15:39:40|||||||||1
1744904390000|2025-04-17 15:39:50|||||||||1
1744904400000|2025-04-17 15:40:00|20235.1|20223.1|20236.9|20224.9|20236.9|20224.9|20235.1|20223.1|12
1744904410000|2025-04-17 15:40:10|20237.3|20225.3|20236.9|20224.9|20237.3|20225.3|20236.9|20224.9|1
1744904420000|2025-04-17 15:40:20|20236|20224|20227.6|20215.6|20236|20224|20227.6|20215.6|15
1744904430000|2025-04-17 15:40:30|20226.7|20214.7|20227.6|20215.6|20228.9|20216.9|20225.1|20213.1|5
1744904440000|2025-04-17 15:40:40|20228.4|20216.4|20230.9|20218.9|20231.7|20219.7|20228|20216|2
1744904450000|2025-04-17 15:40:50|20231.7|20219.7|20231.4|20219.4|20232.6|20220.6|20231.4|20219.4|1
1744904460000|2025-04-17 15:41:00|20230.5|20218.5|20228.9|20216.9|20230.5|20218.5|20228.9|20216.9|6
1744904470000|2025-04-17 15:41:10|20230.1|20218.1|20231.4|20219.4|20232.6|20220.6|20230.1|20218.1|0
1744904480000|2025-04-17 15:41:20|20232.6|20220.6|20233.9|20221.9|20233.9|20221.9|20232.6|20220.6|1
1744904490000|2025-04-17 15:41:30|||||||||1
1744904510000|2025-04-17 15:41:50|20231.4|20219.4|20231.4|20219.4|20232.6|20220.6|20231.4|20219.4|3
1744904520000|2025-04-17 15:42:00|20230.1|20218.1|20230.1|20218.1|20230.1|20218.1|20230.1|20218.1|2
1744904530000|2025-04-17 15:42:10|20228.9|20216.9|20228|20216|20229.8|20217.8|20227.6|20215.6|4
1744904540000|2025-04-17 15:42:20|20230.1|20218.1|20231.4|20219.4|20231.4|20219.4|20230.1|20218.1|3
1744904550000|2025-04-17 15:42:30|20228.9|20216.9|20226.4|20214.4|20228.9|20216.9|20226.4|20214.4|4
1744904560000|2025-04-17 15:42:40|20227.6|20215.6|20228.9|20216.9|20228.9|20216.9|20226.4|20214.4|4
1744904570000|2025-04-17 15:42:50|20227.6|20215.6|20229.2|20217.2|20230.1|20218.1|20227.6|20215.6|3
1744904580000|2025-04-17 15:43:00|20230.1|20218.1|20230.1|20218.1|20230.1|20218.1|20230.1|20218.1|2
1744904590000|2025-04-17 15:43:10|20231.4|20219.4|20232.6|20220.6|20232.6|20220.6|20231.4|20219.4|6
1744904600000|2025-04-17 15:43:20|20233.5|20221.5|20235.1|20223.1|20236|20224|20233.5|20221.5|4
1744904610000|2025-04-17 15:43:30|20234.2|20222.2|20234.8|20222.8|20234.8|20222.8|20233.9|20221.9|5
1744904620000|2025-04-17 15:43:40|20233.9|20221.9|20232.2|20220.2|20233.9|20221.9|20232.2|20220.2|6
1744904630000|2025-04-17 15:43:50|20231.9|20219.9|20232.2|20220.2|20232.2|20220.2|20231.9|20219.9|0
1744904640000|2025-04-17 15:44:00|20233.1|20221.1|20233.5|20221.5|20234.4|20222.4|20233.1|20221.1|3
1744904650000|2025-04-17 15:44:10|20234.4|20222.4|20233.1|20221.1|20234.4|20222.4|20233.1|20221.1|0
1744904660000|2025-04-17 15:44:20|20234.4|20222.4|20236|20224|20236|20224|20234.4|20222.4|0
1744904670000|2025-04-17 15:44:30|20236.4|20224.4|20239|20227|20239|20227|20236.4|20224.4|5
1744904680000|2025-04-17 15:44:40|20238.1|20226.1|20238.1|20226.1|20238.1|20226.1|20238.1|20226.1|0
1744904690000|2025-04-17 15:44:50|20239|20227|20239.4|20227.4|20239.4|20227.4|20239|20227|1
1744904700000|2025-04-17 15:45:00|20238.1|20226.1|20238.1|20226.1|20238.1|20226.1|20237.4|20225.4|2
1744904710000|2025-04-17 15:45:10|20235.6|20223.6|20235.6|20223.6|20235.6|20223.6|20235.6|20223.6|8
1744904720000|2025-04-17 15:45:20|20236|20224|20236.9|20224.9|20236.9|20224.9|20236|20224|4
1744904730000|2025-04-17 15:45:30|20238.7|20226.7|20238.1|20226.1|20239|20227|20236.9|20224.9|0
1744904740000|2025-04-17 15:45:40|20237.8|20225.8|20235.3|20223.3|20237.8|20225.8|20234.9|20222.9|1
1744904750000|2025-04-17 15:45:50|20236.5|20224.5|20237.4|20225.4|20238.7|20226.7|20236.5|20224.5|5
1744904760000|2025-04-17 15:46:00|||||||||1
1744904770000|2025-04-17 15:46:10|20238.1|20226.1|20241.2|20229.2|20241.2|20229.2|20238.1|20226.1|2
1744904780000|2025-04-17 15:46:20|20240.3|20228.3|20239|20227|20240.3|20228.3|20239|20227|3
1744904790000|2025-04-17 15:46:30|20238.7|20226.7|20237.8|20225.8|20238.7|20226.7|20237.8|20225.8|0
1744904800000|2025-04-17 15:46:40|20239|20227|20239.4|20227.4|20240.3|20228.3|20239|20227|4
1744904810000|2025-04-17 15:46:50|20240.3|20228.3|20240.3|20228.3|20240.3|20228.3|20239.4|20227.4|0
1744904820000|2025-04-17 15:47:00|20242.4|20230.4|20240.3|20228.3|20242.4|20230.4|20240.3|20228.3|3
1744904830000|2025-04-17 15:47:10|20239.4|20227.4|20246.1|20234.1|20246.5|20234.5|20239.4|20227.4|9
1744904840000|2025-04-17 15:47:20|20247|20235|20247|20235|20247|20235|20247|20235|0
1744904850000|2025-04-17 15:47:30|20247.4|20235.4|20251.1|20239.1|20251.1|20239.1|20247.4|20235.4|2
1744904860000|2025-04-17 15:47:40|20249|20237|20246.1|20234.1|20249|20237|20244.9|20232.9|3
1744904870000|2025-04-17 15:47:50|20245.3|20233.3|20246.5|20234.5|20246.5|20234.5|20245.3|20233.3|1
1744904880000|2025-04-17 15:48:00|20246.1|20234.1|20246.9|20234.9|20246.9|20234.9|20246.1|20234.1|9
1744904890000|2025-04-17 15:48:10|20247.2|20235.2|20246.9|20234.9|20247.2|20235.2|20246.9|20234.9|2
1744904900000|2025-04-17 15:48:20|20246|20234|20245.6|20233.6|20246|20234|20245.6|20233.6|1
1744904920000|2025-04-17 15:48:40|20243.8|20231.8|20251|20239|20251|20239|20243.8|20231.8|12
1744904930000|2025-04-17 15:48:50|20251.9|20239.9|20250.6|20238.6|20254.4|20242.4|20250.6|20238.6|5
1744904940000|2025-04-17 15:49:00|20251.9|20239.9|20251.9|20239.9|20251.9|20239.9|20250.6|20238.6|2
1744904960000|2025-04-17 15:49:20|20250.6|20238.6|20249.4|20237.4|20250.6|20238.6|20249.4|20237.4|14
1744904970000|2025-04-17 15:49:30|20250.3|20238.3|20241.7|20229.7|20251|20239|20240.5|20228.5|50
1744904980000|2025-04-17 15:49:40|20240.5|20228.5|20241.7|20229.7|20242.6|20230.6|20240.5|20228.5|3
1744904990000|2025-04-17 15:49:50|20241.3|20229.3|20242.6|20230.6|20242.6|20230.6|20240.6|20228.6|2
1744905000000|2025-04-17 15:50:00|20242.2|20230.2|20238.8|20226.8|20242.2|20230.2|20238.8|20226.8|4
1744905010000|2025-04-17 15:50:10|20239.7|20227.7|20241.3|20229.3|20242.6|20230.6|20239.7|20227.7|2
1744905020000|2025-04-17 15:50:20|20242.2|20230.2|20242.6|20230.6|20242.6|20230.6|20241.7|20229.7|1
1744905030000|2025-04-17 15:50:30|20243.8|20231.8|20244.2|20232.2|20244.2|20232.2|20243.8|20231.8|0
1744905040000|2025-04-17 15:50:40|20243.8|20231.8|20243.8|20231.8|20243.8|20231.8|20243.8|20231.8|2
1744905050000|2025-04-17 15:50:50|20244.7|20232.7|20244.7|20232.7|20244.7|20232.7|20244.7|20232.7|8
1744905060000|2025-04-17 15:51:00|20239.2|20227.2|20236.7|20224.7|20240.1|20228.1|20236.7|20224.7|14
1744905070000|2025-04-17 15:51:10|20237.1|20225.1|20237.1|20225.1|20237.1|20225.1|20237.1|20225.1|0
1744905080000|2025-04-17 15:51:20|20236.7|20224.7|20238.3|20226.3|20239.2|20227.2|20236.7|20224.7|10
1744905090000|2025-04-17 15:51:30|20240.4|20228.4|20239.2|20227.2|20240.4|20228.4|20239.2|20227.2|0
1744905100000|2025-04-17 15:51:40|20240.4|20228.4|20241.7|20229.7|20242.6|20230.6|20240.4|20228.4|2
1744905110000|2025-04-17 15:51:50|20242.6|20230.6|20237.9|20225.9|20242.6|20230.6|20237.6|20225.6|13
1744905120000|2025-04-17 15:52:00|20239.7|20227.7|20240.1|20228.1|20240.1|20228.1|20239.2|20227.2|0
1744905130000|2025-04-17 15:52:10|20240.4|20228.4|20246.3|20234.3|20246.3|20234.3|20240.1|20228.1|8
1744905140000|2025-04-17 15:52:20|20247.6|20235.6|20250.1|20238.1|20251.3|20239.3|20247.6|20235.6|7
1744905150000|2025-04-17 15:52:30|20251|20239|20250.1|20238.1|20251.3|20239.3|20250.1|20238.1|3
1744905160000|2025-04-17 15:52:40|20249.2|20237.2|20250.1|20238.1|20250.1|20238.1|20249.2|20237.2|5
1744905170000|2025-04-17 15:52:50|20247.9|20235.9|20246.3|20234.3|20247.9|20235.9|20246.3|20234.3|8
1744905180000|2025-04-17 15:53:00|20246|20234|20245.1|20233.1|20246.3|20234.3|20244.2|20232.2|3
1744905190000|2025-04-17 15:53:10|20242.6|20230.6|20242.2|20230.2|20242.6|20230.6|20241.3|20229.3|4
1744905200000|2025-04-17 15:53:20|20242.6|20230.6|20242.6|20230.6|20243.8|20231.8|20241.3|20229.3|4
1744905210000|2025-04-17 15:53:30|20243.8|20231.8|20243.8|20231.8|20243.8|20231.8|20243.8|20231.8|0
1744905220000|2025-04-17 15:53:40|20245.1|20233.1|20245.1|20233.1|20245.1|20233.1|20245.1|20233.1|2
1744905230000|2025-04-17 15:53:50|20246.3|20234.3|20246.3|20234.3|20246.3|20234.3|20246.3|20234.3|1
1744905240000|2025-04-17 15:54:00|20248.1|20236.1|20248.1|20236.1|20251|20239|20247.2|20235.2|28
1744905250000|2025-04-17 15:54:10|20248.5|20236.5|20245.1|20233.1|20248.5|20236.5|20245.1|20233.1|5
1744905260000|2025-04-17 15:54:20|20244.2|20232.2|20244.2|20232.2|20244.2|20232.2|20244.2|20232.2|0
1744905270000|2025-04-17 15:54:30|20245.1|20233.1|20245.1|20233.1|20246.3|20234.3|20244.2|20232.2|12
1744905280000|2025-04-17 15:54:40|20246|20234|20242.2|20230.2|20246|20234|20242.2|20230.2|6
1744905290000|2025-04-17 15:54:50|20242.6|20230.6|20241.7|20229.7|20244.7|20232.7|20241.7|20229.7|13
1744905300000|2025-04-17 15:55:00|20240.4|20228.4|20242.2|20230.2|20247.2|20235.2|20240.4|20228.4|17
1744905310000|2025-04-17 15:55:10|20242.6|20230.6|20246|20234|20246|20234|20241.3|20229.3|10
1744905320000|2025-04-17 15:55:20|20245.1|20233.1|20246.7|20234.7|20246.7|20234.7|20244.2|20232.2|8
1744905330000|2025-04-17 15:55:30|20247.6|20235.6|20248.8|20236.8|20248.8|20236.8|20247.6|20235.6|1
1744905340000|2025-04-17 15:55:40|20243.3|20231.3|20242.9|20230.9|20243.3|20231.3|20242.9|20230.9|4
1744905350000|2025-04-17 15:55:50|20243.3|20231.3|20246.7|20234.7|20249.2|20237.2|20242.6|20230.6|10
1744905360000|2025-04-17 15:56:00|20247.6|20235.6|20248.8|20236.8|20249.2|20237.2|20246.7|20234.7|10
1744905370000|2025-04-17 15:56:10|20247.6|20235.6|20248.8|20236.8|20248.8|20236.8|20247.6|20235.6|3
1744905380000|2025-04-17 15:56:20|20247.6|20235.6|20248.8|20236.8|20248.8|20236.8|20247.6|20235.6|3
1744905390000|2025-04-17 15:56:30|20250.1|20238.1|20252.2|20240.2|20252.2|20240.2|20250.1|20238.1|5
1744905400000|2025-04-17 15:56:40|20253.1|20241.1|20260.6|20248.6|20260.6|20248.6|20253.1|20241.1|44
1744905410000|2025-04-17 15:56:50|20264.9|20252.9|20264.9|20252.9|20264.9|20252.9|20264.9|20252.9|3
1744905420000|2025-04-17 15:57:00|20268.6|20256.6|20266.1|20254.1|20270.7|20258.7|20266.1|20254.1|38
1744905430000|2025-04-17 15:57:10|20265.2|20253.2|20263.1|20251.1|20265.2|20253.2|20263.1|20251.1|6
1744905440000|2025-04-17 15:57:20|20264|20252|20263.1|20251.1|20264|20252|20263.1|20251.1|1
1744905450000|2025-04-17 15:57:30|20259.3|20247.3|20250.1|20238.1|20259.3|20247.3|20250.1|20238.1|5
1744905460000|2025-04-17 15:57:40|20249.3|20237.3|20250.9|20238.9|20253.1|20241.1|20248.4|20236.4|4
1744905470000|2025-04-17 15:57:50|20252.7|20240.7|20252.2|20240.2|20254.3|20242.3|20252.2|20240.2|7
1744905480000|2025-04-17 15:58:00|20251.8|20239.8|20252.2|20240.2|20253.4|20241.4|20250.9|20238.9|8
1744905490000|2025-04-17 15:58:10|20253.1|20241.1|20252.2|20240.2|20253.4|20241.4|20250.9|20238.9|4
1744905500000|2025-04-17 15:58:20|20251.3|20239.3|20251.3|20239.3|20251.3|20239.3|20251.3|20239.3|0
1744905510000|2025-04-17 15:58:30|20250.9|20238.9|20258.4|20246.4|20259.3|20247.3|20250.9|20238.9|29
1744905520000|2025-04-17 15:58:40|20259.3|20247.3|20258.1|20246.1|20259.3|20247.3|20258.1|20246.1|0
1744905530000|2025-04-17 15:58:50|20256.3|20244.3|20255.4|20243.4|20256.3|20244.3|20255.4|20243.4|2
1744905540000|2025-04-17 15:59:00|20254.7|20242.7|20255|20243|20255|20243|20253.4|20241.4|1
1744905550000|2025-04-17 15:59:10|20254.2|20242.2|20253.8|20241.8|20254.7|20242.7|20253.8|20241.8|2
1744905560000|2025-04-17 15:59:20|20252.9|20240.9|20247|20235|20252.9|20240.9|20246.7|20234.7|17
1744905570000|2025-04-17 15:59:30|20251.7|20239.7|20253.8|20241.8|20253.8|20241.8|20251.7|20239.7|3
1744905580000|2025-04-17 15:59:40|20251.7|20239.7|20250|20238|20251.7|20239.7|20250|20238|3
1744905590000|2025-04-17 15:59:50|20249.2|20237.2|20249.2|20237.2|20249.2|20237.2|20246.3|20234.3|3
1744905600000|2025-04-17 16:00:00|20250|20238|20260.9|20248.9|20261.8|20249.8|20248.8|20236.8|33
1744905610000|2025-04-17 16:00:10|20259.7|20247.7|20259.3|20247.3|20259.7|20247.7|20258.1|20246.1|8
1744905620000|2025-04-17 16:00:20|20258.4|20246.4|20258.4|20246.4|20258.4|20246.4|20258.1|20246.1|1
1744905630000|2025-04-17 16:00:30|20259.3|20247.3|20260.6|20248.6|20260.6|20248.6|20259.3|20247.3|1
1744905640000|2025-04-17 16:00:40|20258.4|20246.4|20258.1|20246.1|20258.4|20246.4|20256.5|20244.5|11
1744905650000|2025-04-17 16:00:50|20255.6|20243.6|20252.7|20240.7|20255.6|20243.6|20252.7|20240.7|7
1744905660000|2025-04-17 16:01:00|20252.3|20240.3|20247.7|20235.7|20252.3|20240.3|20247.3|20235.3|24
1744905670000|2025-04-17 16:01:10|20244.3|20232.3|20243.1|20231.1|20244.3|20232.3|20242.7|20230.7|6
1744905680000|2025-04-17 16:01:20|20244|20232|20246.5|20234.5|20246.5|20234.5|20244|20232|2
1744905690000|2025-04-17 16:01:30|20246.8|20234.8|20240.2|20228.2|20246.8|20234.8|20240.2|20228.2|1
1744905700000|2025-04-17 16:01:40|20241.1|20229.1|20237.7|20225.7|20241.1|20229.1|20237.7|20225.7|6
1744905710000|2025-04-17 16:01:50|20239.3|20227.3|20238.1|20226.1|20241.1|20229.1|20238.1|20226.1|2
1744905720000|2025-04-17 16:02:00|20237.2|20225.2|20238.4|20226.4|20238.4|20226.4|20236.4|20224.4|7
1744905730000|2025-04-17 16:02:10|20238.1|20226.1|20223.4|20211.4|20238.1|20226.1|20223.4|20211.4|29
1744905740000|2025-04-17 16:02:20|20222.5|20210.5|20215|20203|20222.5|20210.5|20211.6|20199.6|21
1744905750000|2025-04-17 16:02:30|20216.6|20204.6|20217.5|20205.5|20217.5|20205.5|20216.6|20204.6|1
1744905760000|2025-04-17 16:02:40|20218.3|20206.3|20216.1|20204.1|20220|20208|20216.1|20204.1|11
1744905770000|2025-04-17 16:02:50|20216.5|20204.5|20214|20202|20217.4|20205.4|20214|20202|5
1744905780000|2025-04-17 16:03:00|20215.8|20203.8|20215.4|20203.4|20216.5|20204.5|20211.5|20199.5|2
1744905790000|2025-04-17 16:03:10|20214.5|20202.5|20216.6|20204.6|20225|20213|20214.5|20202.5|10
1744905800000|2025-04-17 16:03:20|20222.5|20210.5|20224.1|20212.1|20225|20213|20221.6|20209.6|15
1744905810000|2025-04-17 16:03:30|20220.8|20208.8|20219.1|20207.1|20222.5|20210.5|20219.1|20207.1|3
1744905820000|2025-04-17 16:03:40|20220.8|20208.8|20222.5|20210.5|20222.5|20210.5|20220.8|20208.8|3
1744905830000|2025-04-17 16:03:50|20220|20208|20220|20208|20220|20208|20220|20208|4
1744905840000|2025-04-17 16:04:00|20220.9|20208.9|20221.6|20209.6|20222.5|20210.5|20220.4|20208.4|3
1744905850000|2025-04-17 16:04:10|20222.5|20210.5|20220.8|20208.8|20222.5|20210.5|20219.5|20207.5|11
1744905860000|2025-04-17 16:04:20|20220|20208|20221.6|20209.6|20222.5|20210.5|20219.1|20207.1|5
1744905870000|2025-04-17 16:04:30|20220.4|20208.4|20220.8|20208.8|20220.8|20208.8|20218.8|20206.8|28
1744905880000|2025-04-17 16:04:40|20221.6|20209.6|20222.5|20210.5|20222.9|20210.9|20220.8|20208.8|3
1744905890000|2025-04-17 16:04:50|20221.6|20209.6|20216.6|20204.6|20221.6|20209.6|20216.3|20204.3|7
1744905900000|2025-04-17 16:05:00|20217.5|20205.5|20220|20208|20220|20208|20217.5|20205.5|36
1744905910000|2025-04-17 16:05:10|20220.4|20208.4|20226.6|20214.6|20226.6|20214.6|20220.4|20208.4|3
1744905920000|2025-04-17 16:05:20|20229.1|20217.1|20230|20218|20232.5|20220.5|20226.3|20214.3|2
1744905930000|2025-04-17 16:05:30|20228.2|20216.2|20230|20218|20230|20218|20227.9|20215.9|0
1744905940000|2025-04-17 16:05:40|20230.9|20218.9|20232.5|20220.5|20232.5|20220.5|20230.4|20218.4|0
1744905950000|2025-04-17 16:05:50|20237.5|20225.5|20235|20223|20237.5|20225.5|20235|20223|4
1744905960000|2025-04-17 16:06:00|20235.4|20223.4|20235.4|20223.4|20236.6|20224.6|20235.4|20223.4|3
1744905970000|2025-04-17 16:06:10|20235.7|20223.7|20248.8|20236.8|20248.8|20236.8|20235.7|20223.7|9
1744905980000|2025-04-17 16:06:20|20250|20238|20250|20238|20250|20238|20248.2|20236.2|20
1744905990000|2025-04-17 16:06:30|20252.5|20240.5|20246.6|20234.6|20252.5|20240.5|20246.6|20234.6|10
1744906000000|2025-04-17 16:06:40|20247.5|20235.5|20246.3|20234.3|20247.5|20235.5|20245|20233|5
1744906010000|2025-04-17 16:06:50|20244.1|20232.1|20245|20233|20245|20233|20243.8|20231.8|2
1744906020000|2025-04-17 16:07:00|20249.5|20237.5|20249.7|20237.7|20252.7|20240.7|20249.3|20237.3|35
1744906030000|2025-04-17 16:07:10|20251.4|20239.4|20248.8|20236.8|20251.8|20239.8|20248.4|20236.4|9
1744906040000|2025-04-17 16:07:20|20249.7|20237.7|20248.8|20236.8|20252.2|20240.2|20248.8|20236.8|4
1744906050000|2025-04-17 16:07:30|20247.5|20235.5|20247.5|20235.5|20247.5|20235.5|20247.5|20235.5|2
1744906060000|2025-04-17 16:07:40|20246.6|20234.6|20247.5|20235.5|20247.5|20235.5|20246.6|20234.6|0
1744906070000|2025-04-17 16:07:50|20246.6|20234.6|20235|20223|20246.6|20234.6|20235|20223|5
1744906080000|2025-04-17 16:08:00|20234.1|20222.1|20237.5|20225.5|20239.1|20227.1|20234.1|20222.1|3
1744906090000|2025-04-17 16:08:10|20239.1|20227.1|20238.2|20226.2|20239.1|20227.1|20238.2|20226.2|1
1744906100000|2025-04-17 16:08:20|20236.6|20224.6|20237.5|20225.5|20237.9|20225.9|20236.6|20224.6|1
1744906110000|2025-04-17 16:08:30|20237.9|20225.9|20241.6|20229.6|20241.6|20229.6|20237.9|20225.9|1
1744906120000|2025-04-17 16:08:40|20242.9|20230.9|20242.9|20230.9|20244.1|20232.1|20242.9|20230.9|3
1744906130000|2025-04-17 16:08:50|20243.2|20231.2|20243.2|20231.2|20243.2|20231.2|20243.2|20231.2|2
1744906140000|2025-04-17 16:09:00|||||||||1
1744906150000|2025-04-17 16:09:10|20244.5|20232.5|20245.4|20233.4|20245.4|20233.4|20244.5|20232.5|2
1744906160000|2025-04-17 16:09:20|20246.3|20234.3|20252.1|20240.1|20252.1|20240.1|20246.3|20234.3|22
1744906170000|2025-04-17 16:09:30|20251.8|20239.8|20250.5|20238.5|20252.1|20240.1|20240|20228|21
1744906180000|2025-04-17 16:09:40|20249.6|20237.6|20244.6|20232.6|20251.8|20239.8|20244.3|20232.3|22
1744906190000|2025-04-17 16:09:50|20244.3|20232.3|20240|20228|20244.6|20232.6|20240|20228|4
1744906200000|2025-04-17 16:10:00|20239.1|20227.1|20236.8|20224.8|20239.1|20227.1|20236.8|20224.8|19
1744906210000|2025-04-17 16:10:10|20235.9|20223.9|20235.5|20223.5|20235.9|20223.9|20232.5|20220.5|2
1744906220000|2025-04-17 16:10:20|20235.9|20223.9|20241.4|20229.4|20241.8|20229.8|20232.9|20220.9|11
1744906230000|2025-04-17 16:10:30|20242.3|20230.3|20238.4|20226.4|20242.3|20230.3|20238.4|20226.4|3
1744906240000|2025-04-17 16:10:40|20238|20226|20235|20223|20238|20226|20232.5|20220.5|5
1744906250000|2025-04-17 16:10:50|20234.1|20222.1|20234.3|20222.3|20235|20223|20232.5|20220.5|10
1744906260000|2025-04-17 16:11:00|20234.6|20222.6|20235.9|20223.9|20235.9|20223.9|20233.4|20221.4|2
1744906270000|2025-04-17 16:11:10|20235.5|20223.5|20235.9|20223.9|20235.9|20223.9|20235.5|20223.5|0
1744906280000|2025-04-17 16:11:20|20236.2|20224.2|20240|20228|20240|20228|20234.6|20222.6|10
1744906290000|2025-04-17 16:11:30|20239.1|20227.1|20233.7|20221.7|20240|20228|20233.7|20221.7|51
1744906300000|2025-04-17 16:11:40|20232.5|20220.5|20233.7|20221.7|20233.7|20221.7|20232.1|20220.1|8
1744906310000|2025-04-17 16:11:50|20233|20221|20233.7|20221.7|20233.7|20221.7|20233|20221|2
1744906320000|2025-04-17 16:12:00|20233|20221|20227.5|20215.5|20233.7|20221.7|20227.5|20215.5|41
1744906330000|2025-04-17 16:12:10|20226.6|20214.6|20229.6|20217.6|20233|20221|20226.6|20214.6|4
1744906340000|2025-04-17 16:12:20|20229.3|20217.3|20228|20216|20229.3|20217.3|20225.9|20213.9|13
1744906350000|2025-04-17 16:12:30|20227.3|20215.3|20230.5|20218.5|20233.9|20221.9|20227.3|20215.3|13
1744906360000|2025-04-17 16:12:40|20229.6|20217.6|20228.4|20216.4|20230.5|20218.5|20228.4|20216.4|1
1744906370000|2025-04-17 16:12:50|20227.7|20215.7|20224.8|20212.8|20227.7|20215.7|20224.8|20212.8|13
1744906380000|2025-04-17 16:13:00|20217.7|20205.7|20220.2|20208.2|20221|20209|20217.7|20205.7|15
1744906390000|2025-04-17 16:13:10|20219.8|20207.8|20216.8|20204.8|20219.8|20207.8|20216|20204|9
1744906400000|2025-04-17 16:13:20|20218.5|20206.5|20215.5|20203.5|20218.5|20206.5|20211.8|20199.8|13
1744906410000|2025-04-17 16:13:30|20214.6|20202.6|20216.8|20204.8|20216.8|20204.8|20214.3|20202.3|2
1744906420000|2025-04-17 16:13:40|20217.1|20205.1|20227.1|20215.1|20227.5|20215.5|20217.1|20205.1|3
1744906430000|2025-04-17 16:13:50|20226.8|20214.8|20225|20213|20226.8|20214.8|20225|20213|2
1744906440000|2025-04-17 16:14:00|20226.2|20214.2|20225|20213|20227.1|20215.1|20225|20213|2
1744906450000|2025-04-17 16:14:10|20227.1|20215.1|20227.5|20215.5|20227.5|20215.5|20225|20213|1
1744906460000|2025-04-17 16:14:20|20228.4|20216.4|20230|20218|20230|20218|20228.4|20216.4|0
1744906470000|2025-04-17 16:14:30|20232.1|20220.1|20235|20223|20235|20223|20230.9|20218.9|4
1744906480000|2025-04-17 16:14:40|20235.9|20223.9|20235|20223|20239.1|20227.1|20233.2|20221.2|7
1744906490000|2025-04-17 16:14:50|20235.3|20223.3|20235.3|20223.3|20235.3|20223.3|20235.3|20223.3|0
1744906500000|2025-04-17 16:15:00|20235|20223|20236.6|20224.6|20238.2|20226.2|20233.2|20221.2|6
1744906510000|2025-04-17 16:15:10|20237.5|20225.5|20237.5|20225.5|20237.5|20225.5|20237.5|20225.5|1
1744906520000|2025-04-17 16:15:20|20238.2|20226.2|20237.5|20225.5|20238.2|20226.2|20237.5|20225.5|0
1744906530000|2025-04-17 16:15:30|20239.1|20227.1|20245|20233|20245|20233|20239.1|20227.1|7
1744906540000|2025-04-17 16:15:40|20244.1|20232.1|20244.1|20232.1|20245|20233|20244.1|20232.1|0
1744906550000|2025-04-17 16:15:50|20245|20233|20247.5|20235.5|20247.5|20235.5|20245|20233|5
1744906560000|2025-04-17 16:16:00|20249.6|20237.6|20250|20238|20252.5|20240.5|20249.6|20237.6|3
1744906570000|2025-04-17 16:16:10|20249.1|20237.1|20249.1|20237.1|20249.1|20237.1|20249.1|20237.1|0
1744906580000|2025-04-17 16:16:20|20252.5|20240.5|20251.2|20239.2|20252.5|20240.5|20251.2|20239.2|6
1744906590000|2025-04-17 16:16:30|20252.5|20240.5|20254.6|20242.6|20254.6|20242.6|20251.2|20239.2|0
1744906600000|2025-04-17 16:16:40|20253.7|20241.7|20256.7|20244.7|20257.3|20245.3|20253.7|20241.7|7
1744906610000|2025-04-17 16:16:50|20255.9|20243.9|20254.2|20242.2|20255.9|20243.9|20253|20241|3
1744906620000|2025-04-17 16:17:00|||||||||1
1744906630000|2025-04-17 16:17:10|20255.1|20243.1|20255.5|20243.5|20255.5|20243.5|20255.1|20243.1|0
1744906640000|2025-04-17 16:17:20|20254.8|20242.8|20254.2|20242.2|20254.8|20242.8|20254.2|20242.2|6
1744906650000|2025-04-17 16:17:30|20255.1|20243.1|20255.5|20243.5|20255.5|20243.5|20255.1|20243.1|0
1744906660000|2025-04-17 16:17:40|20256.2|20244.2|20258|20246|20258|20246|20256.2|20244.2|3
1744906670000|2025-04-17 16:17:50|20255.5|20243.5|20254.2|20242.2|20255.5|20243.5|20254.2|20242.2|5
1744906680000|2025-04-17 16:18:00|20254.6|20242.6|20255|20243|20256.7|20244.7|20254.6|20242.6|6
1744906690000|2025-04-17 16:18:10|20257.1|20245.1|20256.7|20244.7|20257.1|20245.1|20256.7|20244.7|2
1744906700000|2025-04-17 16:18:20|20258|20246|20254.2|20242.2|20258|20246|20254.2|20242.2|7
1744906710000|2025-04-17 16:18:30|20254.6|20242.6|20253|20241|20254.6|20242.6|20253|20241|1
1744906720000|2025-04-17 16:18:40|20254.6|20242.6|20255.5|20243.5|20255.5|20243.5|20254.6|20242.6|2
1744906740000|2025-04-17 16:19:00|20256.6|20244.6|20259.2|20247.2|20260.5|20248.5|20256.6|20244.6|9
1744906750000|2025-04-17 16:19:10|20258.4|20246.4|20261.4|20249.4|20261.4|20249.4|20258|20246|5
1744906760000|2025-04-17 16:19:20|20260.5|20248.5|20261.7|20249.7|20261.7|20249.7|20260.5|20248.5|0
1744906770000|2025-04-17 16:19:30|20260.5|20248.5|20260.5|20248.5|20260.5|20248.5|20260.5|20248.5|6
1744906790000|2025-04-17 16:19:50|20258|20246|20258.3|20246.3|20258.9|20246.9|20258|20246|18
1744906800000|2025-04-17 16:20:00|20258|20246|20260.5|20248.5|20260.5|20248.5|20258|20246|12
1744906810000|2025-04-17 16:20:10|20260.1|20248.1|20258|20246|20260.5|20248.5|20258|20246|13
1744906820000|2025-04-17 16:20:20|20258.3|20246.3|20263|20251|20264.2|20252.2|20258|20246|23
1744906830000|2025-04-17 16:20:30|20261.2|20249.2|20264.2|20252.2|20264.2|20252.2|20258.7|20246.7|12
1744906840000|2025-04-17 16:20:40|20263.3|20251.3|20261.7|20249.7|20263.3|20251.3|20261.7|20249.7|0
1744906850000|2025-04-17 16:20:50|20259.6|20247.6|20257.1|20245.1|20259.6|20247.6|20255.8|20243.8|12
1744906860000|2025-04-17 16:21:00|20257.5|20245.5|20258.3|20246.3|20258.3|20246.3|20255.8|20243.8|8
1744906870000|2025-04-17 16:21:10|20258|20246|20261.7|20249.7|20261.7|20249.7|20257.1|20245.1|10
1744906880000|2025-04-17 16:21:20|20263|20251|20263|20251|20263|20251|20261.7|20249.7|0
1744906890000|2025-04-17 16:21:30|20258|20246|20259.2|20247.2|20260.1|20248.1|20258|20246|14
1744906900000|2025-04-17 16:21:40|20258.3|20246.3|20259.2|20247.2|20259.2|20247.2|20258.3|20246.3|0
1744906910000|2025-04-17 16:21:50|20257.1|20245.1|20259.2|20247.2|20259.2|20247.2|20257.1|20245.1|8
1744906920000|2025-04-17 16:22:00|20261.7|20249.7|20263|20251|20263.3|20251.3|20261.7|20249.7|4
1744906930000|2025-04-17 16:22:10|||||||||3
1744906940000|2025-04-17 16:22:20|20263.3|20251.3|20261.7|20249.7|20263.3|20251.3|20261.7|20249.7|5
1744906950000|2025-04-17 16:22:30|20263|20251|20261.2|20249.2|20263|20251|20261.2|20249.2|7
1744906960000|2025-04-17 16:22:40|20262.1|20250.1|20261.2|20249.2|20262.1|20250.1|20261.2|20249.2|2
1744906970000|2025-04-17 16:22:50|20262.5|20250.5|20256.9|20244.9|20262.5|20250.5|20256.9|20244.9|19
1744906980000|2025-04-17 16:23:00|20258.2|20246.2|20263.7|20251.7|20263.7|20251.7|20256.9|20244.9|23
1744906990000|2025-04-17 16:23:10|20263.3|20251.3|20261.6|20249.6|20263.3|20251.3|20259.1|20247.1|20
1744907000000|2025-04-17 16:23:20|20262.8|20250.8|20262.8|20250.8|20262.8|20250.8|20262.8|20250.8|1
1744907010000|2025-04-17 16:23:30|20261.9|20249.9|20266.6|20254.6|20266.9|20254.9|20261.9|20249.9|4
1744907020000|2025-04-17 16:23:40|20264.1|20252.1|20261|20249|20264.1|20252.1|20261|20249|14
1744907030000|2025-04-17 16:23:50|20260.1|20248.1|20261.9|20249.9|20261.9|20249.9|20258.5|20246.5|2
1744907040000|2025-04-17 16:24:00|20258.5|20246.5|20259.4|20247.4|20260.7|20248.7|20257.3|20245.3|10
1744907050000|2025-04-17 16:24:10|20258.2|20246.2|20249.8|20237.8|20258.2|20246.2|20249.8|20237.8|6
1744907060000|2025-04-17 16:24:20|20250.7|20238.7|20251.9|20239.9|20251.9|20239.9|20249.4|20237.4|9
1744907070000|2025-04-17 16:24:30|20246.9|20234.9|20245.7|20233.7|20248.2|20236.2|20245.7|20233.7|7
1744907080000|2025-04-17 16:24:40|20246|20234|20251|20239|20251.9|20239.9|20245.7|20233.7|5
1744907090000|2025-04-17 16:24:50|20252.3|20240.3|20253.2|20241.2|20254.1|20242.1|20250.7|20238.7|15
1744907100000|2025-04-17 16:25:00|20251.4|20239.4|20254.8|20242.8|20254.8|20242.8|20251.4|20239.4|1
1744907110000|2025-04-17 16:25:10|20255.7|20243.7|20254.8|20242.8|20255.7|20243.7|20254.4|20242.4|3
1744907120000|2025-04-17 16:25:20|20255.7|20243.7|20257.3|20245.3|20257.3|20245.3|20255.7|20243.7|5
1744907130000|2025-04-17 16:25:30|20258.2|20246.2|20258.9|20246.9|20258.9|20246.9|20258.2|20246.2|1
1744907140000|2025-04-17 16:25:40|20257.6|20245.6|20258|20246|20258.9|20246.9|20257.6|20245.6|2
1744907150000|2025-04-17 16:25:50|20261|20249|20261|20249|20262.3|20250.3|20261|20249|4
1744907160000|2025-04-17 16:26:00|20261.4|20249.4|20261.4|20249.4|20261.4|20249.4|20261.4|20249.4|0
1744907170000|2025-04-17 16:26:10|20260.5|20248.5|20256.4|20244.4|20260.5|20248.5|20256.4|20244.4|8
1744907180000|2025-04-17 16:26:20|20257.3|20245.3|20257.3|20245.3|20257.3|20245.3|20257.3|20245.3|0
1744907190000|2025-04-17 16:26:30|20255.7|20243.7|20256.4|20244.4|20256.4|20244.4|20255.7|20243.7|4
1744907200000|2025-04-17 16:26:40|20255.3|20243.3|20248.9|20236.9|20255.3|20243.3|20246.4|20234.4|10
1744907210000|2025-04-17 16:26:50|20249.2|20237.2|20249.2|20237.2|20249.6|20237.6|20249.2|20237.2|1
1744907220000|2025-04-17 16:27:00|20256.4|20244.4|20248.9|20236.9|20256.4|20244.4|20246.4|20234.4|21
1744907230000|2025-04-17 16:27:10|20249.8|20237.8|20248.5|20236.5|20249.8|20237.8|20248.5|20236.5|5
1744907240000|2025-04-17 16:27:20|20248.9|20236.9|20239.8|20227.8|20249.8|20237.8|20238.9|20226.9|10
1744907250000|2025-04-17 16:27:30|20240.7|20228.7|20241.4|20229.4|20242.3|20230.3|20240.7|20228.7|1
1744907260000|2025-04-17 16:27:40|20243.2|20231.2|20246|20234|20246|20234|20242.3|20230.3|6
1744907270000|2025-04-17 16:27:50|20246.4|20234.4|20247.3|20235.3|20247.3|20235.3|20246.4|20234.4|1
1744907280000|2025-04-17 16:28:00|20248.2|20236.2|20248.5|20236.5|20248.9|20236.9|20248.2|20236.2|5
1744907290000|2025-04-17 16:28:10|20248.9|20236.9|20251.4|20239.4|20251.4|20239.4|20248.9|20236.9|12
1744907300000|2025-04-17 16:28:20|20254.8|20242.8|20258.5|20246.5|20258.5|20246.5|20254.8|20242.8|6
1744907310000|2025-04-17 16:28:30|20258.2|20246.2|20257.3|20245.3|20258.2|20246.2|20257.3|20245.3|8
1744907320000|2025-04-17 16:28:40|20258.2|20246.2|20256.4|20244.4|20258.2|20246.2|20256.4|20244.4|1
1744907330000|2025-04-17 16:28:50|20259|20247|20261.9|20249.9|20261.9|20249.9|20259|20247|4
1744907340000|2025-04-17 16:29:00|20259.8|20247.8|20260.3|20248.3|20260.3|20248.3|20259.4|20247.4|5
1744907350000|2025-04-17 16:29:10|20261.9|20249.9|20259|20247|20261.9|20249.9|20258.2|20246.2|8
1744907360000|2025-04-17 16:29:20|20258.3|20246.3|20259|20247|20259|20247|20258.3|20246.3|6
1744907370000|2025-04-17 16:29:30|20258.3|20246.3|20259|20247|20259|20247|20258.3|20246.3|5
1744907380000|2025-04-17 16:29:40|20258.3|20246.3|20259|20247|20259|20247|20258.3|20246.3|3
1744907390000|2025-04-17 16:29:50|20259.9|20247.9|20260.3|20248.3|20260.3|20248.3|20259.9|20247.9|4
1744907400000|2025-04-17 16:30:00|20261.2|20249.2|20259.9|20247.9|20261.2|20249.2|20259|20247|6
1744907410000|2025-04-17 16:30:10|20260.8|20248.8|20259|20247|20261.2|20249.2|20259|20247|6
1744907420000|2025-04-17 16:30:20|20258.7|20246.7|20257.4|20245.4|20259.9|20247.9|20257.4|20245.4|27
1744907430000|2025-04-17 16:30:30|20258.3|20246.3|20261.7|20249.7|20261.7|20249.7|20258.3|20246.3|5
1744907440000|2025-04-17 16:30:40|20260.8|20248.8|20262.9|20250.9|20262.9|20250.9|20260.8|20248.8|1
1744907450000|2025-04-17 16:30:50|20262.1|20250.1|20259.2|20247.2|20262.1|20250.1|20259.2|20247.2|2
1744907470000|2025-04-17 16:31:10|20260.4|20248.4|20262.1|20250.1|20262.1|20250.1|20260.4|20248.4|3
1744907480000|2025-04-17 16:31:20|20261.7|20249.7|20270.1|20258.1|20271.3|20259.3|20261.7|20249.7|55
1744907490000|2025-04-17 16:31:30|20271|20259|20276.5|20264.5|20276.5|20264.5|20271|20259|103
1744907500000|2025-04-17 16:31:40|20276.8|20264.8|20276.8|20264.8|20276.8|20264.8|20276.8|20264.8|9
1744907510000|2025-04-17 16:31:50|20277.2|20265.2|20279|20267|20279|20267|20277.2|20265.2|2
1744907520000|2025-04-17 16:32:00|20279.9|20267.9|20279.9|20267.9|20280.8|20268.8|20279.9|20267.9|20
1744907530000|2025-04-17 16:32:10|20279|20267|20279.5|20267.5|20279.9|20267.9|20278.3|20266.3|3
1744907540000|2025-04-17 16:32:20|20279.9|20267.9|20280.8|20268.8|20280.8|20268.8|20279.9|20267.9|0
1744907550000|2025-04-17 16:32:30|20282.4|20270.4|20281.5|20269.5|20282.7|20270.7|20281.5|20269.5|19
1744907560000|2025-04-17 16:32:40|20279.7|20267.7|20262|20250|20279.7|20267.7|20262|20250|59
1744907570000|2025-04-17 16:32:50|20264.5|20252.5|20261.7|20249.7|20264.5|20252.5|20261.7|20249.7|9
1744907580000|2025-04-17 16:33:00|20262.6|20250.6|20266|20254|20266|20254|20258.7|20246.7|8
1744907590000|2025-04-17 16:33:10|20264.2|20252.2|20260.1|20248.1|20264.2|20252.2|20260.1|20248.1|3
1744907600000|2025-04-17 16:33:20|20261.3|20249.3|20259.2|20247.2|20261.3|20249.3|20259.2|20247.2|2
1744907610000|2025-04-17 16:33:30|20257.4|20245.4|20255.1|20243.1|20257.4|20245.4|20255.1|20243.1|16
1744907620000|2025-04-17 16:33:40|20255.4|20243.4|20258.8|20246.8|20258.8|20246.8|20254.2|20242.2|7
1744907640000|2025-04-17 16:34:00|20259.7|20247.7|20261|20249|20261|20249|20259.7|20247.7|5
1744907650000|2025-04-17 16:34:10|20260.9|20248.9|20261.5|20249.5|20262.7|20250.7|20259.7|20247.7|8
1744907660000|2025-04-17 16:34:20|20262.7|20250.7|20258.4|20246.4|20262.7|20250.7|20258.4|20246.4|8
1744907670000|2025-04-17 16:34:30|20260.2|20248.2|20258.1|20246.1|20260.2|20248.2|20258.1|20246.1|0
1744907680000|2025-04-17 16:34:40|20258.4|20246.4|20259.3|20247.3|20260.9|20248.9|20258.4|20246.4|0
1744907690000|2025-04-17 16:34:50|20260.9|20248.9|20258.4|20246.4|20260.9|20248.9|20258.1|20246.1|10
1744907700000|2025-04-17 16:35:00|20257.6|20245.6|20257.6|20245.6|20257.6|20245.6|20257.6|20245.6|3
1744907710000|2025-04-17 16:35:10|20258.4|20246.4|20260.1|20248.1|20260.1|20248.1|20257.2|20245.2|10
1744907720000|2025-04-17 16:35:20|20259.7|20247.7|20260.1|20248.1|20260.1|20248.1|20259.7|20247.7|0
1744907730000|2025-04-17 16:35:30|20259.7|20247.7|20258.4|20246.4|20259.7|20247.7|20257.6|20245.6|3
1744907740000|2025-04-17 16:35:40|20259.7|20247.7|20258.4|20246.4|20259.7|20247.7|20258.4|20246.4|15
1744907750000|2025-04-17 16:35:50|20259.7|20247.7|20259.7|20247.7|20259.7|20247.7|20259.3|20247.3|3
1744907760000|2025-04-17 16:36:00|20261.8|20249.8|20259.7|20247.7|20261.8|20249.8|20259.7|20247.7|14
1744907780000|2025-04-17 16:36:20|20257.2|20245.2|20262.2|20250.2|20262.6|20250.6|20257.2|20245.2|21
1744907790000|2025-04-17 16:36:30|20262.6|20250.6|20260.1|20248.1|20262.6|20250.6|20260.1|20248.1|5
1744907800000|2025-04-17 16:36:40|||||||||2
1744907810000|2025-04-17 16:36:50|20260.4|20248.4|20261.3|20249.3|20261.7|20249.7|20260.4|20248.4|2
1744907820000|2025-04-17 16:37:00|20259.7|20247.7|20257.6|20245.6|20259.7|20247.7|20257.2|20245.2|8
1744907830000|2025-04-17 16:37:10|20257.2|20245.2|20258.4|20246.4|20258.4|20246.4|20257.2|20245.2|6
1744907840000|2025-04-17 16:37:20|20257.5|20245.5|20258.4|20246.4|20258.4|20246.4|20257.5|20245.5|2
1744907850000|2025-04-17 16:37:30|20259.3|20247.3|20259.7|20247.7|20260|20248|20259.3|20247.3|0
1744907860000|2025-04-17 16:37:40|20260.9|20248.9|20262.2|20250.2|20262.2|20250.2|20260.9|20248.9|3
1744907870000|2025-04-17 16:37:50|20261.8|20249.8|20259.7|20247.7|20261.8|20249.8|20259.7|20247.7|15
1744907880000|2025-04-17 16:38:00|20260.2|20248.2|20259.3|20247.3|20260.2|20248.2|20257.7|20245.7|5
1744907890000|2025-04-17 16:38:10|20260.6|20248.6|20259|20247|20261.5|20249.5|20259|20247|9
1744907900000|2025-04-17 16:38:20|20259.3|20247.3|20261.5|20249.5|20261.5|20249.5|20259.3|20247.3|2
1744907920000|2025-04-17 16:38:40|20261.8|20249.8|20262.7|20250.7|20262.7|20250.7|20261.5|20249.5|5
1744907930000|2025-04-17 16:38:50|20261.8|20249.8|20259|20247|20261.8|20249.8|20259|20247|5
1744907940000|2025-04-17 16:39:00|20259.3|20247.3|20259.3|20247.3|20259.3|20247.3|20259.3|20247.3|13
1744907950000|2025-04-17 16:39:10|20259|20247|20259|20247|20259.3|20247.3|20259|20247|0
1744907960000|2025-04-17 16:39:20|20259.3|20247.3|20255.7|20243.7|20259.3|20247.3|20255.7|20243.7|20
1744907970000|2025-04-17 16:39:30|20261.1|20249.1|20261.1|20249.1|20261.1|20249.1|20259.5|20247.5|15
1744907980000|2025-04-17 16:39:40|20259.5|20247.5|20258.6|20246.6|20259.5|20247.5|20258.6|20246.6|5
1744907990000|2025-04-17 16:39:50|20259.5|20247.5|20259.5|20247.5|20259.5|20247.5|20258.6|20246.6|0
1744908000000|2025-04-17 16:40:00|20255.9|20243.9|20252|20240|20256.1|20244.1|20252|20240|54
1744908010000|2025-04-17 16:40:10|20252.9|20240.9|20250.7|20238.7|20253.2|20241.2|20250.7|20238.7|3
1744908020000|2025-04-17 16:40:20|20252|20240|20252|20240|20252|20240|20251.1|20239.1|6
1744908030000|2025-04-17 16:40:30|20250.7|20238.7|20251.4|20239.4|20252.3|20240.3|20250.7|20238.7|11
1744908040000|2025-04-17 16:40:40|20252.3|20240.3|20252.7|20240.7|20253.9|20241.9|20252.3|20240.3|9
1744908050000|2025-04-17 16:40:50|20255.2|20243.2|20258.9|20246.9|20258.9|20246.9|20255.2|20243.2|10
1744908060000|2025-04-17 16:41:00|20260.2|20248.2|20260.2|20248.2|20260.2|20248.2|20260.2|20248.2|1
1744908070000|2025-04-17 16:41:10|20261.1|20249.1|20261.4|20249.4|20261.4|20249.4|20261.1|20249.1|0
1744908080000|2025-04-17 16:41:20|20262.7|20250.7|20260.2|20248.2|20262.7|20250.7|20259.3|20247.3|8
1744908090000|2025-04-17 16:41:30|||||||||2
1744908100000|2025-04-17 16:41:40|20259.3|20247.3|20257.7|20245.7|20259.3|20247.3|20257.7|20245.7|4
1744908110000|2025-04-17 16:41:50|20256.8|20244.8|20257.7|20245.7|20257.7|20245.7|20256.8|20244.8|0
1744908120000|2025-04-17 16:42:00|20256.8|20244.8|20257.2|20245.2|20261.1|20249.1|20256.8|20244.8|18
1744908130000|2025-04-17 16:42:10|20260.6|20248.6|20262.2|20250.2|20262.2|20250.2|20259.7|20247.7|4
1744908140000|2025-04-17 16:42:20|||||||||7
1744908150000|2025-04-17 16:42:30|20261.8|20249.8|20260.2|20248.2|20261.8|20249.8|20258.9|20246.9|25
1744908160000|2025-04-17 16:42:40|20261.8|20249.8|20260.6|20248.6|20261.8|20249.8|20260.6|20248.6|1
1744908170000|2025-04-17 16:42:50|20260.5|20248.5|20267.2|20255.2|20267.2|20255.2|20260|20248|5
1744908190000|2025-04-17 16:43:10|||||||||21
1744908200000|2025-04-17 16:43:20|20266.8|20254.8|20265.9|20253.9|20266.8|20254.8|20261.3|20249.3|17
1744908210000|2025-04-17 16:43:30|20266.8|20254.8|20267.2|20255.2|20267.2|20255.2|20265.9|20253.9|2
1744908220000|2025-04-17 16:43:40|20266.3|20254.3|20265.9|20253.9|20266.3|20254.3|20265.9|20253.9|3
1744908230000|2025-04-17 16:43:50|20266.3|20254.3|20268|20256|20268.4|20256.4|20265.9|20253.9|1
1744908240000|2025-04-17 16:44:00|20268.4|20256.4|20268.4|20256.4|20268.4|20256.4|20268|20256|0
1744908250000|2025-04-17 16:44:10|20269.3|20257.3|20259.3|20247.3|20269.3|20257.3|20258.9|20246.9|19
1744908260000|2025-04-17 16:44:20|20258.9|20246.9|20258.9|20246.9|20259.3|20247.3|20258.9|20246.9|7
1744908270000|2025-04-17 16:44:30|20251.8|20239.8|20256.8|20244.8|20257.7|20245.7|20251.8|20239.8|7
1744908280000|2025-04-17 16:44:40|20257.7|20245.7|20256.8|20244.8|20258|20246|20256.4|20244.4|2
1744908290000|2025-04-17 16:44:50|20257.3|20245.3|20255.2|20243.2|20257.7|20245.7|20253|20241|6
1744908300000|2025-04-17 16:45:00|20256.1|20244.1|20256.4|20244.4|20256.4|20244.4|20256.1|20244.1|2
1744908310000|2025-04-17 16:45:10|20252.7|20240.7|20251.4|20239.4|20254.3|20242.3|20251.4|20239.4|8
1744908320000|2025-04-17 16:45:20|20251.8|20239.8|20245.2|20233.2|20251.8|20239.8|20243.9|20231.9|9
1744908330000|2025-04-17 16:45:30|20244.3|20232.3|20244.3|20232.3|20244.3|20232.3|20243.9|20231.9|2
1744908340000|2025-04-17 16:45:40|20246.1|20234.1|20246.4|20234.4|20246.4|20234.4|20245.2|20233.2|8
1744908350000|2025-04-17 16:45:50|||||||||2
1744908360000|2025-04-17 16:46:00|20245.7|20233.7|20246.4|20234.4|20246.4|20234.4|20245.7|20233.7|20
1744908370000|2025-04-17 16:46:10|20245.7|20233.7|20241.1|20229.1|20245.7|20233.7|20240.2|20228.2|25
1744908380000|2025-04-17 16:46:20|20242.7|20230.7|20239.4|20227.4|20243.6|20231.6|20239.4|20227.4|24
1744908390000|2025-04-17 16:46:30|20238.2|20226.2|20238.6|20226.6|20239.4|20227.4|20238.2|20226.2|1
1744908400000|2025-04-17 16:46:40|20239.4|20227.4|20240.7|20228.7|20243.2|20231.2|20238.6|20226.6|9
1744908410000|2025-04-17 16:46:50|20238.6|20226.6|20239.4|20227.4|20240.7|20228.7|20238.2|20226.2|4
1744908420000|2025-04-17 16:47:00|20240.3|20228.3|20238.6|20226.6|20240.3|20228.3|20238.2|20226.2|5
1744908430000|2025-04-17 16:47:10|20239.3|20227.3|20241.9|20229.9|20241.9|20229.9|20238.2|20226.2|12
1744908440000|2025-04-17 16:47:20|20238.2|20226.2|20238.2|20226.2|20238.2|20226.2|20238.2|20226.2|7
1744908450000|2025-04-17 16:47:30|20238.6|20226.6|20236.9|20224.9|20239.4|20227.4|20234.4|20222.4|49
1744908460000|2025-04-17 16:47:40|20235.2|20223.2|20234.4|20222.4|20235.2|20223.2|20234.4|20222.4|2
1744908470000|2025-04-17 16:47:50|20234.8|20222.8|20233.2|20221.2|20235.2|20223.2|20233.2|20221.2|1
1744908480000|2025-04-17 16:48:00|20234.1|20222.1|20231.9|20219.9|20234.1|20222.1|20228.9|20216.9|7
1744908490000|2025-04-17 16:48:10|20233.2|20221.2|20233.2|20221.2|20233.2|20221.2|20233.2|20221.2|7
1744908500000|2025-04-17 16:48:20|20234.1|20222.1|20235|20223|20235|20223|20234.1|20222.1|5
1744908510000|2025-04-17 16:48:30|20238.5|20226.5|20236.4|20224.4|20239.3|20227.3|20236.4|20224.4|17
1744908520000|2025-04-17 16:48:40|20230.2|20218.2|20230.2|20218.2|20231.4|20219.4|20228.9|20216.9|10
1744908530000|2025-04-17 16:48:50|20229.3|20217.3|20230.7|20218.7|20232.3|20220.3|20228.9|20216.9|7
1744908540000|2025-04-17 16:49:00|20233.2|20221.2|20234.1|20222.1|20234.1|20222.1|20233.2|20221.2|7
1744908550000|2025-04-17 16:49:10|20235|20223|20235|20223|20235|20223|20235|20223|3
1744908560000|2025-04-17 16:49:20|20235.7|20223.7|20239.4|20227.4|20239.4|20227.4|20235.7|20223.7|2
1744908570000|2025-04-17 16:49:30|20238.5|20226.5|20240.7|20228.7|20241|20229|20238.5|20226.5|4
1744908580000|2025-04-17 16:49:40|20241|20229|20241|20229|20241|20229|20240.7|20228.7|0
1744908590000|2025-04-17 16:49:50|20240.7|20228.7|20236.9|20224.9|20241.4|20229.4|20236.9|20224.9|10
1744908600000|2025-04-17 16:50:00|20237.3|20225.3|20237.3|20225.3|20238.5|20226.5|20236.9|20224.9|1
1744908610000|2025-04-17 16:50:10|20237.7|20225.7|20237.3|20225.3|20237.7|20225.7|20237.3|20225.3|1
1744908620000|2025-04-17 16:50:20|20236.9|20224.9|20238.9|20226.9|20238.9|20226.9|20236.9|20224.9|14
1744908630000|2025-04-17 16:50:30|20240.7|20228.7|20238.9|20226.9|20240.7|20228.7|20238.9|20226.9|5
1744908650000|2025-04-17 16:50:50|20243.5|20231.5|20245.2|20233.2|20245.2|20233.2|20243.5|20231.5|3
1744908660000|2025-04-17 16:51:00|20246|20234|20245.7|20233.7|20246.4|20234.4|20245.7|20233.7|3
1744908670000|2025-04-17 16:51:10|20246|20234|20246|20234|20246|20234|20245.7|20233.7|0
1744908680000|2025-04-17 16:51:20|20243.9|20231.9|20245.2|20233.2|20245.2|20233.2|20243.9|20231.9|3
1744908690000|2025-04-17 16:51:30|20245.1|20233.1|20243.9|20231.9|20245.1|20233.1|20243.9|20231.9|0
1744908700000|2025-04-17 16:51:40|20244.8|20232.8|20243.9|20231.9|20244.8|20232.8|20243.9|20231.9|0
1744908710000|2025-04-17 16:51:50|20243.5|20231.5|20241.4|20229.4|20243.5|20231.5|20241.4|20229.4|8
1744908720000|2025-04-17 16:52:00|20243.9|20231.9|20234.6|20222.6|20244.3|20232.3|20234.6|20222.6|45
1744908730000|2025-04-17 16:52:10|20235.1|20223.1|20237.6|20225.6|20237.6|20225.6|20235.1|20223.1|3
1744908740000|2025-04-17 16:52:20|20238|20226|20238|20226|20238|20226|20238|20226|0
1744908750000|2025-04-17 16:52:30|20238.9|20226.9|20240.1|20228.1|20240.1|20228.1|20237.1|20225.1|3
1744908760000|2025-04-17 16:52:40|20239.3|20227.3|20234.3|20222.3|20240.5|20228.5|20234.3|20222.3|32
1744908770000|2025-04-17 16:52:50|20233.4|20221.4|20234.3|20222.3|20235.1|20223.1|20233|20221|1
1744908780000|2025-04-17 16:53:00|20235.1|20223.1|20226.4|20214.4|20235.1|20223.1|20226.4|20214.4|12
1744908790000|2025-04-17 16:53:10|20224.3|20212.3|20224.3|20212.3|20224.3|20212.3|20224.3|20212.3|4
1744908800000|2025-04-17 16:53:20|20223.9|20211.9|20224.3|20212.3|20224.3|20212.3|20223.9|20211.9|1
1744908810000|2025-04-17 16:53:30|20225.1|20213.1|20228|20216|20228|20216|20225.1|20213.1|14
1744908820000|2025-04-17 16:53:40|20227.6|20215.6|20232.6|20220.6|20232.6|20220.6|20227.6|20215.6|5
1744908830000|2025-04-17 16:53:50|20231|20219|20234.3|20222.3|20234.3|20222.3|20231|20219|1
1744908880000|2025-04-17 16:54:40|20234.2|20222.2|20231.7|20219.7|20234.2|20222.2|20231.7|20219.7|7
1744908890000|2025-04-17 16:54:50|20232.6|20220.6|20232.6|20220.6|20232.6|20220.6|20231.7|20219.7|2
1744908900000|2025-04-17 16:55:00|20233.4|20221.4|20231.7|20219.7|20233.4|20221.4|20231.7|20219.7|10
1744908910000|2025-04-17 16:55:10|20232.1|20220.1|20233.4|20221.4|20233.4|20221.4|20232.1|20220.1|2
1744908920000|2025-04-17 16:55:20|20232.5|20220.5|20236.7|20224.7|20238.9|20226.9|20232.1|20220.1|15
1744908930000|2025-04-17 16:55:30|20238.9|20226.9|20236.7|20224.7|20238.9|20226.9|20236.7|20224.7|5
1744908940000|2025-04-17 16:55:40|20237.6|20225.6|20240.1|20228.1|20240.1|20228.1|20237.6|20225.6|5
1744908950000|2025-04-17 16:55:50|20238.9|20226.9|20242.3|20230.3|20242.3|20230.3|20238.9|20226.9|1
1744908960000|2025-04-17 16:56:00|20243.2|20231.2|20245.1|20233.1|20245.1|20233.1|20242.3|20230.3|8
1744908970000|2025-04-17 16:56:10|20240.7|20228.7|20237.3|20225.3|20240.7|20228.7|20237.3|20225.3|19
1744908980000|2025-04-17 16:56:20|20237.6|20225.6|20243.5|20231.5|20243.5|20231.5|20237.6|20225.6|16
1744908990000|2025-04-17 16:56:30|20244.4|20232.4|20245.7|20233.7|20246|20234|20243.5|20231.5|11
1744909000000|2025-04-17 16:56:40|20246|20234|20244.4|20232.4|20246|20234|20244.4|20232.4|8
1744909010000|2025-04-17 16:56:50|20243.5|20231.5|20246|20234|20246|20234|20243.5|20231.5|6
1744909020000|2025-04-17 16:57:00|20245.6|20233.6|20240.1|20228.1|20245.6|20233.6|20240.1|20228.1|21
1744909030000|2025-04-17 16:57:10|20237.6|20225.6|20236.7|20224.7|20237.6|20225.6|20236.7|20224.7|6
1744909040000|2025-04-17 16:57:20|20236.4|20224.4|20229.2|20217.2|20236.4|20224.4|20229.2|20217.2|8
1744909050000|2025-04-17 16:57:30|20229.6|20217.6|20231.7|20219.7|20231.7|20219.7|20228.4|20216.4|33
1744909060000|2025-04-17 16:57:40|20230.1|20218.1|20227.6|20215.6|20230.5|20218.5|20227.6|20215.6|16
1744909070000|2025-04-17 16:57:50|20230.1|20218.1|20231.4|20219.4|20231.4|20219.4|20229.2|20217.2|2
1744909080000|2025-04-17 16:58:00|20231.7|20219.7|20229.2|20217.2|20232.6|20220.6|20229.2|20217.2|14
1744909090000|2025-04-17 16:58:10|20230.1|20218.1|20235.1|20223.1|20235.1|20223.1|20230.1|20218.1|12
1744909100000|2025-04-17 16:58:20|20236.4|20224.4|20237.6|20225.6|20238|20226|20236.4|20224.4|2
1744909110000|2025-04-17 16:58:30|20238.9|20226.9|20238.9|20226.9|20239.2|20227.2|20237.6|20225.6|1
1744909120000|2025-04-17 16:58:40|20239.2|20227.2|20240.1|20228.1|20240.1|20228.1|20239.2|20227.2|2
1744909130000|2025-04-17 16:58:50|20240.8|20228.8|20242.3|20230.3|20242.6|20230.6|20240.8|20228.8|11
1744909140000|2025-04-17 16:59:00|20243.1|20231.1|20240.1|20228.1|20243.1|20231.1|20240.1|20228.1|3
1744909160000|2025-04-17 16:59:20|20240.5|20228.5|20242.6|20230.6|20242.6|20230.6|20240.5|20228.5|3
1744909170000|2025-04-17 16:59:30|20243.9|20231.9|20243.9|20231.9|20244.2|20232.2|20243.9|20231.9|0
1744909180000|2025-04-17 16:59:40|20244.2|20232.2|20243.5|20231.5|20244.2|20232.2|20243.5|20231.5|4
1744909190000|2025-04-17 16:59:50|20242.6|20230.6|20242.6|20230.6|20242.6|20230.6|20242.6|20230.6|0
1744909200000|2025-04-17 17:00:00|20240.8|20228.8|20240.5|20228.5|20241.7|20229.7|20240.5|20228.5|4
1744909210000|2025-04-17 17:00:10|20240.8|20228.8|20242.6|20230.6|20245.1|20233.1|20240.8|20228.8|15
1744909220000|2025-04-17 17:00:20|20244.2|20232.2|20244.2|20232.2|20245.1|20233.1|20243.9|20231.9|2
1744909230000|2025-04-17 17:00:30|20243.9|20231.9|20245.1|20233.1|20245.1|20233.1|20243.9|20231.9|0
1744909240000|2025-04-17 17:00:40|20246|20234|20245.1|20233.1|20246.4|20234.4|20245.1|20233.1|2
1744909250000|2025-04-17 17:00:50|20245.5|20233.5|20245.1|20233.1|20245.8|20233.8|20245.1|20233.1|1
1744909260000|2025-04-17 17:01:00|20244.2|20232.2|20245.1|20233.1|20245.1|20233.1|20244.2|20232.2|5
1744909270000|2025-04-17 17:01:10|20244.2|20232.2|20246.4|20234.4|20246.4|20234.4|20243.9|20231.9|1
1744909280000|2025-04-17 17:01:20|||||||||2
1744909290000|2025-04-17 17:01:30|20247.6|20235.6|20247.6|20235.6|20247.6|20235.6|20247.6|20235.6|4
1744909310000|2025-04-17 17:01:50|20246.4|20234.4|20247.6|20235.6|20247.6|20235.6|20246.4|20234.4|1
1744909320000|2025-04-17 17:02:00|20245.8|20233.8|20234.4|20222.4|20245.8|20233.8|20234.4|20222.4|14
1744909330000|2025-04-17 17:02:10|20235.6|20223.6|20235.6|20223.6|20235.6|20223.6|20235.6|20223.6|2
1744909340000|2025-04-17 17:02:20|20236|20224|20234.4|20222.4|20236|20224|20234.4|20222.4|0
1744909350000|2025-04-17 17:02:30|20235.6|20223.6|20240.6|20228.6|20240.6|20228.6|20235.6|20223.6|11
1744909370000|2025-04-17 17:02:50|20238.1|20226.1|20238.1|20226.1|20238.1|20226.1|20238.1|20226.1|2
1744909380000|2025-04-17 17:03:00|20239|20227|20239.4|20227.4|20239.4|20227.4|20239|20227|1
1744909390000|2025-04-17 17:03:10|20240.6|20228.6|20240.6|20228.6|20240.6|20228.6|20240.6|20228.6|1
1744909400000|2025-04-17 17:03:20|||||||||2
1744909410000|2025-04-17 17:03:30|||||||||17
1744909430000|2025-04-17 17:03:50|20245.1|20233.1|20248.1|20236.1|20249.4|20237.4|20245.1|20233.1|14
1744909440000|2025-04-17 17:04:00|20248.5|20236.5|20245.1|20233.1|20248.5|20236.5|20244.4|20232.4|5
1744909450000|2025-04-17 17:04:10|20246|20234|20249.4|20237.4|20249.4|20237.4|20246|20234|2
1744909460000|2025-04-17 17:04:20|20249.7|20237.7|20251.3|20239.3|20251.3|20239.3|20249.7|20237.7|1
1744909470000|2025-04-17 17:04:30|20251|20239|20249.7|20237.7|20252.6|20240.6|20248.8|20236.8|23
1744909480000|2025-04-17 17:04:40|20249.4|20237.4|20251|20239|20251.9|20239.9|20248.5|20236.5|4
1744909490000|2025-04-17 17:04:50|20251.9|20239.9|20251|20239|20251.9|20239.9|20251|20239|1
1744909500000|2025-04-17 17:05:00|20249.7|20237.7|20248.5|20236.5|20249.7|20237.7|20248.5|20236.5|5
1744909510000|2025-04-17 17:05:10|20249.4|20237.4|20248.1|20236.1|20249.4|20237.4|20248.1|20236.1|8
1744909520000|2025-04-17 17:05:20|20247.6|20235.6|20249.4|20237.4|20249.4|20237.4|20247.6|20235.6|8
1744909530000|2025-04-17 17:05:30|20248.5|20236.5|20249.4|20237.4|20249.4|20237.4|20248.1|20236.1|5
1744909540000|2025-04-17 17:05:40|20248.5|20236.5|20251.9|20239.9|20251.9|20239.9|20248.1|20236.1|19
1744909560000|2025-04-17 17:06:00|||||||||2
1744909580000|2025-04-17 17:06:20|20251|20239|20248.5|20236.5|20251|20239|20246|20234|6
1744909590000|2025-04-17 17:06:30|20246.3|20234.3|20248.8|20236.8|20248.8|20236.8|20245.1|20233.1|12
1744909600000|2025-04-17 17:06:40|20249.2|20237.2|20249.4|20237.4|20251|20239|20249.2|20237.2|14
1744909610000|2025-04-17 17:06:50|20250.1|20238.1|20247.6|20235.6|20250.1|20238.1|20247.2|20235.2|2
1744909620000|2025-04-17 17:07:00|20248.5|20236.5|20249.2|20237.2|20251.7|20239.7|20248.5|20236.5|3
1744909630000|2025-04-17 17:07:10|20250.4|20238.4|20248.8|20236.8|20250.4|20238.4|20248.8|20236.8|4
1744909640000|2025-04-17 17:07:20|20251|20239|20250.1|20238.1|20251|20239|20249.7|20237.7|18
1744909650000|2025-04-17 17:07:30|20251|20239|20252.6|20240.6|20252.6|20240.6|20251|20239|1
1744909660000|2025-04-17 17:07:40|20253.1|20241.1|20253.5|20241.5|20253.5|20241.5|20253.1|20241.1|0
1744909670000|2025-04-17 17:07:50|20251.3|20239.3|20251.3|20239.3|20251.3|20239.3|20251.3|20239.3|11
1744909700000|2025-04-17 17:08:20|20251.7|20239.7|20251.7|20239.7|20251.7|20239.7|20251.7|20239.7|1
1744909710000|2025-04-17 17:08:30|20253.8|20241.8|20254.2|20242.2|20254.2|20242.2|20253.8|20241.8|9
1744909720000|2025-04-17 17:08:40|20256.3|20244.3|20257.6|20245.6|20257.6|20245.6|20255.1|20243.1|14
1744909730000|2025-04-17 17:08:50|20255.1|20243.1|20255.1|20243.1|20255.1|20243.1|20255.1|20243.1|2
1744909740000|2025-04-17 17:09:00|20255.4|20243.4|20255.1|20243.1|20255.4|20243.4|20253.8|20241.8|1
1744909760000|2025-04-17 17:09:20|20254.2|20242.2|20253.5|20241.5|20254.2|20242.2|20251.3|20239.3|5
1744909770000|2025-04-17 17:09:30|20253.8|20241.8|20253.8|20241.8|20253.8|20241.8|20253.8|20241.8|0
1744909780000|2025-04-17 17:09:40|20254.7|20242.7|20258.1|20246.1|20258.1|20246.1|20254.7|20242.7|4
1744909790000|2025-04-17 17:09:50|20258.8|20246.8|20258.1|20246.1|20259.3|20247.3|20258.1|20246.1|23
1744909800000|2025-04-17 17:10:00|20255.4|20243.4|20254.7|20242.7|20255.4|20243.4|20254.3|20242.3|36
1744909810000|2025-04-17 17:10:10|20255.6|20243.6|20256|20244|20256.8|20244.8|20254.3|20242.3|4
1744909820000|2025-04-17 17:10:20|20260.1|20248.1|20260.1|20248.1|20261|20249|20260.1|20248.1|15
1744909830000|2025-04-17 17:10:30|||||||||2
1744909840000|2025-04-17 17:10:40|20261.3|20249.3|20261.7|20249.7|20261.7|20249.7|20261|20249|1
1744909850000|2025-04-17 17:10:50|20263.8|20251.8|20265.1|20253.1|20265.1|20253.1|20263.8|20251.8|15
1744909860000|2025-04-17 17:11:00|20263.8|20251.8|20265.1|20253.1|20265.1|20253.1|20263.8|20251.8|4
1744909870000|2025-04-17 17:11:10|20266|20254|20265.1|20253.1|20266|20254|20265.1|20253.1|0
1744909880000|2025-04-17 17:11:20|20264.2|20252.2|20263.8|20251.8|20264.2|20252.2|20263.5|20251.5|0
1744909890000|2025-04-17 17:11:30|20263.5|20251.5|20261|20249|20263.5|20251.5|20259.3|20247.3|13
1744909900000|2025-04-17 17:11:40|20263.1|20251.1|20263.4|20251.4|20263.4|20251.4|20263.1|20251.1|47
1744909910000|2025-04-17 17:11:50|20265.2|20253.2|20264.3|20252.3|20265.6|20253.6|20264.3|20252.3|2
1744909920000|2025-04-17 17:12:00|20262.6|20250.6|20260.9|20248.9|20262.6|20250.6|20260.9|20248.9|2
1744909930000|2025-04-17 17:12:10|20261.8|20249.8|20261.8|20249.8|20261.8|20249.8|20261.8|20249.8|1
1744909940000|2025-04-17 17:12:20|20263.1|20251.1|20264.3|20252.3|20264.3|20252.3|20263.1|20251.1|13
1744909950000|2025-04-17 17:12:30|20265.6|20253.6|20268.6|20256.6|20269.5|20257.5|20265.6|20253.6|35
1744909960000|2025-04-17 17:12:40|20274.1|20262.1|20272|20260|20274.5|20262.5|20271.6|20259.6|36
1744909970000|2025-04-17 17:12:50|20273.8|20261.8|20278.8|20266.8|20278.8|20266.8|20273.8|20261.8|105
1744909980000|2025-04-17 17:13:00|20277.9|20265.9|20277.1|20265.1|20277.9|20265.9|20277.1|20265.1|1
1744909990000|2025-04-17 17:13:10|20274.3|20262.3|20270.5|20258.5|20274.3|20262.3|20270.5|20258.5|34
1744910000000|2025-04-17 17:13:20|20271.4|20259.4|20271.8|20259.8|20271.8|20259.8|20270.5|20258.5|11
1744910010000|2025-04-17 17:13:30|20272.7|20260.7|20272.7|20260.7|20272.7|20260.7|20272.7|20260.7|5
1744910020000|2025-04-17 17:13:40|20275.3|20263.3|20273.9|20261.9|20276.4|20264.4|20273.9|20261.9|5
1744910030000|2025-04-17 17:13:50|20273|20261|20270.2|20258.2|20273|20261|20270.2|20258.2|39
1744910040000|2025-04-17 17:14:00|20270.5|20258.5|20271.4|20259.4|20271.4|20259.4|20270.5|20258.5|5
1744910050000|2025-04-17 17:14:10|20270.5|20258.5|20272.3|20260.3|20275.2|20263.2|20270.5|20258.5|19
1744910060000|2025-04-17 17:14:20|20272.7|20260.7|20272.7|20260.7|20273.9|20261.9|20271.4|20259.4|29
1744910070000|2025-04-17 17:14:30|20271.8|20259.8|20272.7|20260.7|20272.7|20260.7|20271.8|20259.8|1
1744910080000|2025-04-17 17:14:40|20271.8|20259.8|20271.8|20259.8|20271.8|20259.8|20271.8|20259.8|1
1744910090000|2025-04-17 17:14:50|20272.1|20260.1|20272.3|20260.3|20273|20261|20271.4|20259.4|8
1744910100000|2025-04-17 17:15:00|20272.7|20260.7|20270.2|20258.2|20272.7|20260.7|20270.2|20258.2|18
1744910110000|2025-04-17 17:15:10|20270.5|20258.5|20273.9|20261.9|20275.2|20263.2|20270.2|20258.2|35
1744910120000|2025-04-17 17:15:20|20276|20264|20277.3|20265.3|20277.3|20265.3|20275.2|20263.2|22
1744910130000|2025-04-17 17:15:30|20277.7|20265.7|20281.6|20269.6|20283.7|20271.7|20277.7|20265.7|79
1744910140000|2025-04-17 17:15:40|20282.5|20270.5|20286.2|20274.2|20286.2|20274.2|20282.5|20270.5|23
1744910150000|2025-04-17 17:15:50|20283.7|20271.7|20283.7|20271.7|20284.1|20272.1|20283.7|20271.7|43
1744910160000|2025-04-17 17:16:00|20284.1|20272.1|20279.1|20267.1|20284.1|20272.1|20279.1|20267.1|8
1744910170000|2025-04-17 17:16:10|20278.7|20266.7|20274.1|20262.1|20278.7|20266.7|20273.2|20261.2|11
1744910180000|2025-04-17 17:16:20|20276.6|20264.6|20280.7|20268.7|20280.7|20268.7|20276.6|20264.6|15
1744910190000|2025-04-17 17:16:30|20280.3|20268.3|20279.8|20267.8|20281.6|20269.6|20279.8|20267.8|7
1744910200000|2025-04-17 17:16:40|20279.1|20267.1|20278.2|20266.2|20279.1|20267.1|20276.6|20264.6|5
1744910210000|2025-04-17 17:16:50|20277.8|20265.8|20276.6|20264.6|20277.8|20265.8|20276.6|20264.6|0
1744910220000|2025-04-17 17:17:00|20274.1|20262.1|20277.4|20265.4|20279.1|20267.1|20274.1|20262.1|5
1744910230000|2025-04-17 17:17:10|20277.8|20265.8|20275.7|20263.7|20277.8|20265.8|20275.7|20263.7|1
1744910240000|2025-04-17 17:17:20|20274.8|20262.8|20274.4|20262.4|20275.7|20263.7|20274.4|20262.4|0
1744910250000|2025-04-17 17:17:30|20272.3|20260.3|20271.9|20259.9|20272.3|20260.3|20271.9|20259.9|5
1744910260000|2025-04-17 17:17:40|20272.3|20260.3|20280.7|20268.7|20281.9|20269.9|20271.9|20259.9|9
1744910270000|2025-04-17 17:17:50|20279.8|20267.8|20280.7|20268.7|20281.9|20269.9|20279.8|20267.8|11
1744910280000|2025-04-17 17:18:00|20281.9|20269.9|20282.8|20270.8|20282.8|20270.8|20281.9|20269.9|3
1744910290000|2025-04-17 17:18:10|20284.4|20272.4|20283.2|20271.2|20284.4|20272.4|20283.2|20271.2|3
1744910300000|2025-04-17 17:18:20|20282.3|20270.3|20284.4|20272.4|20284.4|20272.4|20282.3|20270.3|2
1744910310000|2025-04-17 17:18:30|20289.4|20277.4|20287.4|20275.4|20293.7|20281.7|20286.6|20274.6|171
1744910320000|2025-04-17 17:18:40|20286.2|20274.2|20289.9|20277.9|20289.9|20277.9|20286.2|20274.2|3
1744910330000|2025-04-17 17:18:50|20289.1|20277.1|20292.8|20280.8|20296.2|20284.2|20289.1|20277.1|20
1744910340000|2025-04-17 17:19:00|20293.7|20281.7|20298.3|20286.3|20298.3|20286.3|20293.7|20281.7|15
1744910350000|2025-04-17 17:19:10|20298|20286|20296.2|20284.2|20298|20286|20295.5|20283.5|13
1744910360000|2025-04-17 17:19:20|20295.8|20283.8|20295.8|20283.8|20295.8|20283.8|20294.9|20282.9|1
1744910370000|2025-04-17 17:19:30|20296.2|20284.2|20301.7|20289.7|20301.7|20289.7|20296.2|20284.2|14
1744910380000|2025-04-17 17:19:40|20302.6|20290.6|20305.1|20293.1|20305.1|20293.1|20302.6|20290.6|13
1744910390000|2025-04-17 17:19:50|20304.4|20292.4|20301|20289|20304.4|20292.4|20301|20289|3
1744910400000|2025-04-17 17:20:00|20300.1|20288.1|20304.7|20292.7|20305.1|20293.1|20297.6|20285.6|15
1744910410000|2025-04-17 17:20:10|20303.5|20291.5|20300.1|20288.1|20303.8|20291.8|20298.8|20286.8|19
1744910420000|2025-04-17 17:20:20|20299.2|20287.2|20297.2|20285.2|20300.1|20288.1|20297.2|20285.2|1
1744910430000|2025-04-17 17:20:30|20297.6|20285.6|20290.5|20278.5|20297.6|20285.6|20290.5|20278.5|6
1744910440000|2025-04-17 17:20:40|20289.2|20277.2|20288|20276|20289.2|20277.2|20288|20276|14
1744910450000|2025-04-17 17:20:50|20288.3|20276.3|20288|20276|20289.2|20277.2|20287.1|20275.1|9
1744910460000|2025-04-17 17:21:00|20287.1|20275.1|20284.2|20272.2|20288.8|20276.8|20284.2|20272.2|10
1744910470000|2025-04-17 17:21:10|20285.1|20273.1|20284.2|20272.2|20285.8|20273.8|20284.2|20272.2|0
1744910480000|2025-04-17 17:21:20|20283.3|20271.3|20286.7|20274.7|20286.7|20274.7|20282.9|20270.9|10
1744910490000|2025-04-17 17:21:30|20287.9|20275.9|20289.7|20277.7|20290.1|20278.1|20287.9|20275.9|3
1744910500000|2025-04-17 17:21:40|20288.5|20276.5|20289.2|20277.2|20290.1|20278.1|20288.5|20276.5|5
1744910510000|2025-04-17 17:21:50|20290.1|20278.1|20293.8|20281.8|20293.8|20281.8|20290.1|20278.1|1
1744910530000|2025-04-17 17:22:10|20294.2|20282.2|20294.2|20282.2|20294.2|20282.2|20294.2|20282.2|1
1744910540000|2025-04-17 17:22:20|20295.1|20283.1|20295.1|20283.1|20296|20284|20294.2|20282.2|8
1744910550000|2025-04-17 17:22:30|20296|20284|20297.2|20285.2|20298.5|20286.5|20296|20284|3
1744910560000|2025-04-17 17:22:40|20298.1|20286.1|20298.1|20286.1|20299|20287|20297.2|20285.2|6
1744910570000|2025-04-17 17:22:50|20298.5|20286.5|20304.2|20292.2|20304.7|20292.7|20298.5|20286.5|19
1744910580000|2025-04-17 17:23:00|20306|20294|20309|20297|20309|20297|20306|20294|19
1744910590000|2025-04-17 17:23:10|20308.6|20296.6|20305.2|20293.2|20308.6|20296.6|20304.3|20292.3|29
1744910600000|2025-04-17 17:23:20|20305.6|20293.6|20297.9|20285.9|20305.6|20293.6|20297.9|20285.9|36
1744910610000|2025-04-17 17:23:30|20298.3|20286.3|20298.3|20286.3|20299.2|20287.2|20298.3|20286.3|5
1744910620000|2025-04-17 17:23:40|20297.6|20285.6|20294.2|20282.2|20297.6|20285.6|20294.2|20282.2|14
1744910630000|2025-04-17 17:23:50|20294.6|20282.6|20294.9|20282.9|20295.8|20283.8|20294.6|20282.6|4
1744910640000|2025-04-17 17:24:00|20294.6|20282.6|20290.8|20278.8|20295.1|20283.1|20290.8|20278.8|20
1744910650000|2025-04-17 17:24:10|20292.9|20280.9|20286.7|20274.7|20294.2|20282.2|20286.7|20274.7|38
1744910660000|2025-04-17 17:24:20|20285.8|20273.8|20288.3|20276.3|20288.3|20276.3|20285.8|20273.8|4
1744910670000|2025-04-17 17:24:30|20287.9|20275.9|20287.4|20275.4|20289.2|20277.2|20287.4|20275.4|10
1744910680000|2025-04-17 17:24:40|20288.3|20276.3|20289.2|20277.2|20289.2|20277.2|20288.3|20276.3|0
1744910690000|2025-04-17 17:24:50|20297.6|20285.6|20297.9|20285.9|20300.1|20288.1|20297.6|20285.6|21
1744910700000|2025-04-17 17:25:00|20297.6|20285.6|20297.6|20285.6|20297.6|20285.6|20297.6|20285.6|2
1744910710000|2025-04-17 17:25:10|20299.2|20287.2|20300.4|20288.4|20300.4|20288.4|20298.8|20286.8|12
1744910720000|2025-04-17 17:25:20|20301.3|20289.3|20303.8|20291.8|20304.7|20292.7|20301.3|20289.3|9
1744910730000|2025-04-17 17:25:30|20304.7|20292.7|20302.6|20290.6|20304.7|20292.7|20302.2|20290.2|6
1744910740000|2025-04-17 17:25:40|20302.9|20290.9|20302.6|20290.6|20306.8|20294.8|20301.8|20289.8|5
1744910750000|2025-04-17 17:25:50|20303.1|20291.1|20307.7|20295.7|20307.7|20295.7|20303.1|20291.1|18
1744910760000|2025-04-17 17:26:00|20308.1|20296.1|20309|20297|20309|20297|20306.8|20294.8|4
1744910770000|2025-04-17 17:26:10|20313.1|20301.1|20323.2|20311.2|20323.2|20311.2|20313.1|20301.1|37
1744910780000|2025-04-17 17:26:20|20321.5|20309.5|20320.7|20308.7|20321.5|20309.5|20318.6|20306.6|20
1744910790000|2025-04-17 17:26:30|20319|20307|20321.1|20309.1|20322|20310|20319|20307|26
1744910800000|2025-04-17 17:26:40|||||||||2
1744910810000|2025-04-17 17:26:50|20322|20310|20321.1|20309.1|20322|20310|20320.7|20308.7|30
1744910820000|2025-04-17 17:27:00|20322|20310|20320.7|20308.7|20322|20310|20318.6|20306.6|10
1744910830000|2025-04-17 17:27:10|20322.5|20310.5|20320.7|20308.7|20322.7|20310.7|20320.7|20308.7|63
1744910840000|2025-04-17 17:27:20|||||||||6
1744910850000|2025-04-17 17:27:30|20318.2|20306.2|20312.7|20300.7|20318.2|20306.2|20312.7|20300.7|34
1744910860000|2025-04-17 17:27:40|20311.8|20299.8|20311.8|20299.8|20313.1|20301.1|20311.8|20299.8|3
1744910870000|2025-04-17 17:27:50|20314|20302|20314.3|20302.3|20315.2|20303.2|20313.1|20301.1|19
1744910880000|2025-04-17 17:28:00|20315.2|20303.2|20313.1|20301.1|20315.2|20303.2|20313.1|20301.1|16
1744910890000|2025-04-17 17:28:10|20312.2|20300.2|20315.9|20303.9|20315.9|20303.9|20312.2|20300.2|7
1744910900000|2025-04-17 17:28:20|20315.6|20303.6|20314|20302|20316.5|20304.5|20314|20302|4
1744910910000|2025-04-17 17:28:30|20310.9|20298.9|20313.1|20301.1|20313.1|20301.1|20310.9|20298.9|27
1744910920000|2025-04-17 17:28:40|20314|20302|20311.8|20299.8|20315.6|20303.6|20311.8|20299.8|33
1744910930000|2025-04-17 17:28:50|20309.3|20297.3|20309.3|20297.3|20309.3|20297.3|20308.4|20296.4|25
1744910950000|2025-04-17 17:29:10|20307.9|20295.9|20307.5|20295.5|20309.7|20297.7|20307.5|20295.5|23
1744910960000|2025-04-17 17:29:20|20308.4|20296.4|20309.7|20297.7|20310.9|20298.9|20308.4|20296.4|2
1744910970000|2025-04-17 17:29:30|20310.6|20298.6|20309.7|20297.7|20310.9|20298.9|20309.7|20297.7|3
1744910980000|2025-04-17 17:29:40|20315.2|20303.2|20314.3|20302.3|20315.2|20303.2|20314.3|20302.3|5
1744910990000|2025-04-17 17:29:50|20314|20302|20310.2|20298.2|20314.3|20302.3|20310.2|20298.2|41
1744911000000|2025-04-17 17:30:00|20309|20297|20315.2|20303.2|20316.1|20304.1|20309|20297|42
1744911010000|2025-04-17 17:30:10|20314.3|20302.3|20316.5|20304.5|20316.5|20304.5|20314.3|20302.3|7
1744911020000|2025-04-17 17:30:20|20316.8|20304.8|20315.9|20303.9|20320.2|20308.2|20315.9|20303.9|22
1744911030000|2025-04-17 17:30:30|20317.5|20305.5|20312.5|20300.5|20317.5|20305.5|20312.5|20300.5|27
1744911040000|2025-04-17 17:30:40|20311.8|20299.8|20310.4|20298.4|20312.5|20300.5|20310.4|20298.4|2
1744911050000|2025-04-17 17:30:50|20310|20298|20311.3|20299.3|20311.7|20299.7|20310|20298|3
1744911060000|2025-04-17 17:31:00|20311.7|20299.7|20312.5|20300.5|20312.5|20300.5|20311.7|20299.7|1
1744911070000|2025-04-17 17:31:10|20311.7|20299.7|20311.7|20299.7|20311.7|20299.7|20311.7|20299.7|2
1744911080000|2025-04-17 17:31:20|20312.5|20300.5|20312.9|20300.9|20314.2|20302.2|20311.7|20299.7|4
1744911090000|2025-04-17 17:31:30|20312.5|20300.5|20315|20303|20315|20303|20311.7|20299.7|22
1744911100000|2025-04-17 17:31:40|20315.9|20303.9|20315.9|20303.9|20316.8|20304.8|20315.9|20303.9|5
1744911110000|2025-04-17 17:31:50|20315.6|20303.6|20313.8|20301.8|20317.5|20305.5|20313.4|20301.4|9
1744911120000|2025-04-17 17:32:00|20314.2|20302.2|20315|20303|20315|20303|20314.2|20302.2|0
1744911130000|2025-04-17 17:32:10|20314.7|20302.7|20314.7|20302.7|20314.7|20302.7|20314.3|20302.3|11
1744911140000|2025-04-17 17:32:20|20314.3|20302.3|20313.4|20301.4|20316.4|20304.4|20313.4|20301.4|12
1744911150000|2025-04-17 17:32:30|20312.5|20300.5|20314.7|20302.7|20314.7|20302.7|20312.5|20300.5|15
1744911160000|2025-04-17 17:32:40|20315.6|20303.6|20311.6|20299.6|20315.9|20303.9|20310.8|20298.8|10
1744911170000|2025-04-17 17:32:50|||||||||2
1744911180000|2025-04-17 17:33:00|20310.8|20298.8|20309.9|20297.9|20311.6|20299.6|20309.5|20297.5|1
1744911190000|2025-04-17 17:33:10|20310.8|20298.8|20310.8|20298.8|20310.8|20298.8|20310.8|20298.8|0
1744911200000|2025-04-17 17:33:20|20310|20298|20308.3|20296.3|20310.4|20298.4|20308.3|20296.3|11
1744911210000|2025-04-17 17:33:30|20309.1|20297.1|20310.8|20298.8|20310.8|20298.8|20309.1|20297.1|4
1744911220000|2025-04-17 17:33:40|20309.9|20297.9|20310.8|20298.8|20310.8|20298.8|20309.9|20297.9|5
1744911230000|2025-04-17 17:33:50|20311.1|20299.1|20311.1|20299.1|20311.1|20299.1|20311.1|20299.1|1
1744911240000|2025-04-17 17:34:00|20313.3|20301.3|20313.3|20301.3|20313.3|20301.3|20313.3|20301.3|5
1744911250000|2025-04-17 17:34:10|20313.6|20301.6|20313.3|20301.3|20314.1|20302.1|20313.3|20301.3|6
1744911260000|2025-04-17 17:34:20|20312.9|20300.9|20312|20300|20313.3|20301.3|20311.6|20299.6|5
1744911270000|2025-04-17 17:34:30|20311.6|20299.6|20311.6|20299.6|20311.6|20299.6|20311.6|20299.6|0
1744911280000|2025-04-17 17:34:40|20312|20300|20312.9|20300.9|20312.9|20300.9|20312|20300|4
1744911290000|2025-04-17 17:34:50|20314.5|20302.5|20315.4|20303.4|20315.4|20303.4|20314.5|20302.5|2
1744911300000|2025-04-17 17:35:00|20315.8|20303.8|20316.6|20304.6|20316.6|20304.6|20314.1|20302.1|5
1744911310000|2025-04-17 17:35:10|20314.9|20302.9|20316.6|20304.6|20317|20305|20314.9|20302.9|10
1744911320000|2025-04-17 17:35:20|20315.7|20303.7|20316.6|20304.6|20316.6|20304.6|20315.7|20303.7|9
1744911330000|2025-04-17 17:35:30|20317.5|20305.5|20318.2|20306.2|20318.2|20306.2|20316.1|20304.1|8
1744911340000|2025-04-17 17:35:40|20317.9|20305.9|20314.5|20302.5|20317.9|20305.9|20314.5|20302.5|23
1744911350000|2025-04-17 17:35:50|20315.4|20303.4|20311.1|20299.1|20315.4|20303.4|20311.1|20299.1|11
1744911360000|2025-04-17 17:36:00|20309.9|20297.9|20312.7|20300.7|20312.7|20300.7|20309.9|20297.9|5
1744911370000|2025-04-17 17:36:10|20314|20302|20315.2|20303.2|20316.5|20304.5|20314|20302|32
1744911380000|2025-04-17 17:36:20|20315.7|20303.7|20314.9|20302.9|20315.7|20303.7|20314.9|20302.9|1
1744911390000|2025-04-17 17:36:30|20315.7|20303.7|20314.9|20302.9|20315.7|20303.7|20314.9|20302.9|2
1744911400000|2025-04-17 17:36:40|20314|20302|20315.2|20303.2|20315.6|20303.6|20314|20302|5
1744911410000|2025-04-17 17:36:50|20314.9|20302.9|20315.2|20303.2|20315.2|20303.2|20314|20302|1
1744911420000|2025-04-17 17:37:00|20315.6|20303.6|20318.6|20306.6|20318.6|20306.6|20315.6|20303.6|9
1744911430000|2025-04-17 17:37:10|20316.1|20304.1|20316.1|20304.1|20316.5|20304.5|20316.1|20304.1|8
1744911440000|2025-04-17 17:37:20|20316.5|20304.5|20317|20305|20317|20305|20316.1|20304.1|14
1744911450000|2025-04-17 17:37:30|20316.6|20304.6|20318.2|20306.2|20318.2|20306.2|20316.6|20304.6|4
1744911470000|2025-04-17 17:37:50|20317.4|20305.4|20315.7|20303.7|20317.4|20305.4|20315.7|20303.7|5
1744911480000|2025-04-17 17:38:00|20317.4|20305.4|20316.1|20304.1|20317.4|20305.4|20316.1|20304.1|6
1744911490000|2025-04-17 17:38:10|20314.9|20302.9|20314.9|20302.9|20314.9|20302.9|20314.9|20302.9|0
1744911500000|2025-04-17 17:38:20|20313.6|20301.6|20312.7|20300.7|20313.6|20301.6|20312.7|20300.7|1
1744911510000|2025-04-17 17:38:30|20312.4|20300.4|20305.6|20293.6|20312.4|20300.4|20305.6|20293.6|49
1744911520000|2025-04-17 17:38:40|20304.7|20292.7|20304.3|20292.3|20305.6|20293.6|20304|20292|2
1744911530000|2025-04-17 17:38:50|20305.6|20293.6|20304.3|20292.3|20305.6|20293.6|20304|20292|5
1744911540000|2025-04-17 17:39:00|20306.5|20294.5|20305.2|20293.2|20306.5|20294.5|20304.3|20292.3|4
1744911550000|2025-04-17 17:39:10|20306.5|20294.5|20307.7|20295.7|20307.7|20295.7|20306.5|20294.5|4
1744911560000|2025-04-17 17:39:20|20308.6|20296.6|20306.8|20294.8|20309|20297|20306.8|20294.8|3
1744911570000|2025-04-17 17:39:30|20305.9|20293.9|20310.2|20298.2|20310.2|20298.2|20305.9|20293.9|2
1744911580000|2025-04-17 17:39:40|||||||||3
1744911590000|2025-04-17 17:39:50|20311.1|20299.1|20310.2|20298.2|20311.1|20299.1|20310.2|20298.2|0
1744911600000|2025-04-17 17:40:00|20311.1|20299.1|20308.6|20296.6|20311.1|20299.1|20308.6|20296.6|4
1744911610000|2025-04-17 17:40:10|20307.9|20295.9|20305.7|20293.7|20307.9|20295.9|20305.7|20293.7|25
1744911620000|2025-04-17 17:40:20|20304.8|20292.8|20304|20292|20304.8|20292.8|20304|20292|5
1744911630000|2025-04-17 17:40:30|20303.6|20291.6|20306.1|20294.1|20306.1|20294.1|20301.1|20289.1|7
1744911640000|2025-04-17 17:40:40|20305.7|20293.7|20304.8|20292.8|20305.7|20293.7|20304.8|20292.8|2
1744911650000|2025-04-17 17:40:50|20305.2|20293.2|20303.6|20291.6|20305.2|20293.2|20303.6|20291.6|0
1744911660000|2025-04-17 17:41:00|20305.4|20293.4|20302.5|20290.5|20305.4|20293.4|20302.5|20290.5|9
1744911670000|2025-04-17 17:41:10|20302.9|20290.9|20300.4|20288.4|20302.9|20290.9|20300.4|20288.4|23
1744911680000|2025-04-17 17:41:20|||||||||1
1744911690000|2025-04-17 17:41:30|20301.1|20289.1|20301.6|20289.6|20301.6|20289.6|20300.4|20288.4|5
1744911700000|2025-04-17 17:41:40|20302.5|20290.5|20300.4|20288.4|20302.5|20290.5|20300.4|20288.4|5
1744911710000|2025-04-17 17:41:50|20301.6|20289.6|20301.6|20289.6|20301.6|20289.6|20301.2|20289.2|1
1744911720000|2025-04-17 17:42:00|20302|20290|20302.9|20290.9|20302.9|20290.9|20301.6|20289.6|5
1744911730000|2025-04-17 17:42:10|||||||||6
1744911740000|2025-04-17 17:42:20|20301.6|20289.6|20300.4|20288.4|20301.6|20289.6|20300.4|20288.4|2
1744911750000|2025-04-17 17:42:30|20297.9|20285.9|20297.9|20285.9|20297.9|20285.9|20297.9|20285.9|6
1744911760000|2025-04-17 17:42:40|20300.4|20288.4|20300.4|20288.4|20301.6|20289.6|20299.1|20287.1|17
1744911770000|2025-04-17 17:42:50|20300.7|20288.7|20300.7|20288.7|20302.5|20290.5|20300.7|20288.7|5
1744911780000|2025-04-17 17:43:00|20300.4|20288.4|20300.4|20288.4|20300.4|20288.4|20300.4|20288.4|2
1744911790000|2025-04-17 17:43:10|20301.6|20289.6|20304.1|20292.1|20304.1|20292.1|20301.6|20289.6|13
1744911800000|2025-04-17 17:43:20|20303.2|20291.2|20303.2|20291.2|20303.2|20291.2|20302|20290|4
1744911810000|2025-04-17 17:43:30|20304.1|20292.1|20303.2|20291.2|20304.1|20292.1|20302.8|20290.8|6
1744911820000|2025-04-17 17:43:40|20304.1|20292.1|20305.3|20293.3|20305.3|20293.3|20302|20290|7
1744911830000|2025-04-17 17:43:50|20303.6|20291.6|20304.1|20292.1|20304.1|20292.1|20303.6|20291.6|15
1744911840000|2025-04-17 17:44:00|20305|20293|20305|20293|20308.7|20296.7|20305|20293|45
1744911850000|2025-04-17 17:44:10|20306.2|20294.2|20305.3|20293.3|20306.2|20294.2|20305.3|20293.3|0
1744911860000|2025-04-17 17:44:20|20306.2|20294.2|20305.3|20293.3|20306.2|20294.2|20305.3|20293.3|1
1744911880000|2025-04-17 17:44:40|20304.1|20292.1|20305.3|20293.3|20306.6|20294.6|20304.1|20292.1|13
1744911890000|2025-04-17 17:44:50|20304.1|20292.1|20305.3|20293.3|20307.5|20295.5|20304.1|20292.1|3
1744911900000|2025-04-17 17:45:00|20304.1|20292.1|20305.3|20293.3|20305.3|20293.3|20304.1|20292.1|1
1744911920000|2025-04-17 17:45:20|20305.7|20293.7|20306.6|20294.6|20307.5|20295.5|20305.3|20293.3|7
1744911930000|2025-04-17 17:45:30|20307|20295|20307.8|20295.8|20307.8|20295.8|20307|20295|3
1744911950000|2025-04-17 17:45:50|20311.6|20299.6|20311.6|20299.6|20311.6|20299.6|20311.6|20299.6|18
1744911960000|2025-04-17 17:46:00|20312|20300|20310.3|20298.3|20312|20300|20310.3|20298.3|2
1744911970000|2025-04-17 17:46:10|20311.6|20299.6|20311.2|20299.2|20312.5|20300.5|20310.9|20298.9|17
1744911980000|2025-04-17 17:46:20|20310|20298|20311.2|20299.2|20311.2|20299.2|20307.8|20295.8|5
1744911990000|2025-04-17 17:46:30|20310.3|20298.3|20308.7|20296.7|20310.3|20298.3|20308.7|20296.7|4
1744912000000|2025-04-17 17:46:40|20309.1|20297.1|20309.1|20297.1|20309.1|20297.1|20307.8|20295.8|1
1744912010000|2025-04-17 17:46:50|20310|20298|20307.8|20295.8|20310|20298|20307.8|20295.8|3
1744912020000|2025-04-17 17:47:00|20308.7|20296.7|20309.1|20297.1|20309.1|20297.1|20308.7|20296.7|4
1744912030000|2025-04-17 17:47:10|20310|20298|20310|20298|20310.3|20298.3|20310|20298|21
1744912040000|2025-04-17 17:47:20|||||||||5
1744912050000|2025-04-17 17:47:30|20309.6|20297.6|20309.6|20297.6|20309.6|20297.6|20309.6|20297.6|1
1744912060000|2025-04-17 17:47:40|20308.4|20296.4|20308.4|20296.4|20308.4|20296.4|20307.1|20295.1|12
1744912070000|2025-04-17 17:47:50|20307.5|20295.5|20309.6|20297.6|20309.6|20297.6|20306.2|20294.2|6
1744912080000|2025-04-17 17:48:00|20310.5|20298.5|20309.6|20297.6|20310.5|20298.5|20309.6|20297.6|4
1744912090000|2025-04-17 17:48:10|20309.2|20297.2|20306.7|20294.7|20309.2|20297.2|20306.7|20294.7|8
1744912100000|2025-04-17 17:48:20|20307.1|20295.1|20305.1|20293.1|20307.1|20295.1|20304.6|20292.6|15
1744912110000|2025-04-17 17:48:30|20305.5|20293.5|20308.3|20296.3|20308.3|20296.3|20304.2|20292.2|11
1744912120000|2025-04-17 17:48:40|20309.2|20297.2|20304.6|20292.6|20309.2|20297.2|20304.6|20292.6|24
1744912130000|2025-04-17 17:48:50|20305|20293|20308.3|20296.3|20308.3|20296.3|20305|20293|2
1744912140000|2025-04-17 17:49:00|20308|20296|20309.6|20297.6|20309.6|20297.6|20308|20296|32
1744912150000|2025-04-17 17:49:10|20310|20298|20307.1|20295.1|20310|20298|20307.1|20295.1|23
1744912160000|2025-04-17 17:49:20|20305|20293|20306.6|20294.6|20307.1|20295.1|20305|20293|39
1744912170000|2025-04-17 17:49:30|20307.5|20295.5|20307.1|20295.1|20307.5|20295.5|20307.1|20295.1|4
1744912180000|2025-04-17 17:49:40|20307.5|20295.5|20307.1|20295.1|20307.5|20295.5|20307.1|20295.1|1
1744912190000|2025-04-17 17:49:50|20307.5|20295.5|20307.5|20295.5|20307.5|20295.5|20305|20293|6
1744912200000|2025-04-17 17:50:00|20305.3|20293.3|20305.3|20293.3|20306.2|20294.2|20305.3|20293.3|14
1744912210000|2025-04-17 17:50:10|20306.2|20294.2|20310.3|20298.3|20310.3|20298.3|20306.2|20294.2|22
1744912220000|2025-04-17 17:50:20|20309.4|20297.4|20309.4|20297.4|20310.3|20298.3|20309.4|20297.4|6
1744912230000|2025-04-17 17:50:30|20309.1|20297.1|20310.7|20298.7|20311|20299|20308.2|20296.2|3
1744912250000|2025-04-17 17:50:50|||||||||2
1744912260000|2025-04-17 17:51:00|20311.6|20299.6|20315.3|20303.3|20315.3|20303.3|20311.6|20299.6|35
1744912270000|2025-04-17 17:51:10|20314.1|20302.1|20311.6|20299.6|20314.1|20302.1|20309.8|20297.8|24
1744912280000|2025-04-17 17:51:20|20310.7|20298.7|20311.6|20299.6|20311.9|20299.9|20309.1|20297.1|7
1744912290000|2025-04-17 17:51:30|20310.7|20298.7|20310.7|20298.7|20311.6|20299.6|20310.7|20298.7|0
1744912300000|2025-04-17 17:51:40|20311|20299|20313.5|20301.5|20313.5|20301.5|20310.7|20298.7|11
1744912310000|2025-04-17 17:51:50|||||||||5
1744912320000|2025-04-17 17:52:00|20312.3|20300.3|20311.4|20299.4|20312.3|20300.3|20311.4|20299.4|16
1744912350000|2025-04-17 17:52:30|20311.8|20299.8|20309.3|20297.3|20311.8|20299.8|20308.9|20296.9|22
1744912360000|2025-04-17 17:52:40|20309.6|20297.6|20309.6|20297.6|20309.6|20297.6|20309.6|20297.6|1
1744912370000|2025-04-17 17:52:50|20309.3|20297.3|20309.3|20297.3|20309.3|20297.3|20308.9|20296.9|6
1744912380000|2025-04-17 17:53:00|20308.9|20296.9|20306.4|20294.4|20308.9|20296.9|20306.4|20294.4|24
1744912390000|2025-04-17 17:53:10|20306|20294|20306.4|20294.4|20307.6|20295.6|20305.1|20293.1|16
1744912400000|2025-04-17 17:53:20|20305.1|20293.1|20306|20294|20306.4|20294.4|20305.1|20293.1|2
1744912410000|2025-04-17 17:53:30|20306.4|20294.4|20311|20299|20311|20299|20306.4|20294.4|33
1744912420000|2025-04-17 17:53:40|20309.3|20297.3|20308.9|20296.9|20309.3|20297.3|20307.3|20295.3|16
1744912430000|2025-04-17 17:53:50|20308.5|20296.5|20307.3|20295.3|20308.5|20296.5|20306.4|20294.4|9
1744912440000|2025-04-17 17:54:00|20306.4|20294.4|20308.5|20296.5|20308.9|20296.9|20306|20294|44
1744912450000|2025-04-17 17:54:10|20308.9|20296.9|20306.8|20294.8|20309.8|20297.8|20306|20294|6
1744912460000|2025-04-17 17:54:20|20306.4|20294.4|20306.4|20294.4|20306.4|20294.4|20306.4|20294.4|1
1744912470000|2025-04-17 17:54:30|20304.3|20292.3|20302.6|20290.6|20305.5|20293.5|20301.8|20289.8|16
1744912480000|2025-04-17 17:54:40|20301.8|20289.8|20300.7|20288.7|20304.8|20292.8|20300.7|20288.7|21
1744912490000|2025-04-17 17:54:50|20300.3|20288.3|20298.2|20286.2|20300.7|20288.7|20298.2|20286.2|27
1744912500000|2025-04-17 17:55:00|20296.9|20284.9|20304.9|20292.9|20304.9|20292.9|20296.9|20284.9|13
1744912510000|2025-04-17 17:55:10|20305.7|20293.7|20309.9|20297.9|20312.1|20300.1|20305.7|20293.7|15
1744912520000|2025-04-17 17:55:20|20312.1|20300.1|20309.9|20297.9|20312.1|20300.1|20309.6|20297.6|13
1744912530000|2025-04-17 17:55:30|20309|20297|20309.9|20297.9|20309.9|20297.9|20309|20297|4
1744912540000|2025-04-17 17:55:40|20309|20297|20307.4|20295.4|20309.9|20297.9|20307.4|20295.4|8
1744912550000|2025-04-17 17:55:50|20307.8|20295.8|20305.3|20293.3|20307.8|20295.8|20305.3|20293.3|21
1744912560000|2025-04-17 17:56:00|20305.7|20293.7|20305.7|20293.7|20305.7|20293.7|20305.7|20293.7|0
1744912570000|2025-04-17 17:56:10|20306.5|20294.5|20307.8|20295.8|20307.8|20295.8|20306.5|20294.5|1
1744912580000|2025-04-17 17:56:20|20307.4|20295.4|20307.8|20295.8|20307.8|20295.8|20307.4|20295.4|2
1744912590000|2025-04-17 17:56:30|||||||||5
1744912610000|2025-04-17 17:56:50|20306|20294|20305.7|20293.7|20308.2|20296.2|20305.7|20293.7|32
1744912620000|2025-04-17 17:57:00|20305.3|20293.3|20308.2|20296.2|20308.2|20296.2|20304.4|20292.4|6
1744912630000|2025-04-17 17:57:10|20308.5|20296.5|20310.3|20298.3|20310.3|20298.3|20308.5|20296.5|9
1744912640000|2025-04-17 17:57:20|20309.4|20297.4|20310.3|20298.3|20310.7|20298.7|20309.4|20297.4|12
1744912650000|2025-04-17 17:57:30|20310.7|20298.7|20310.7|20298.7|20310.7|20298.7|20310.3|20298.3|5
1744912660000|2025-04-17 17:57:40|20310.3|20298.3|20312.8|20300.8|20313.2|20301.2|20310.3|20298.3|7
1744912670000|2025-04-17 17:57:50|20313.2|20301.2|20310.3|20298.3|20313.2|20301.2|20310.3|20298.3|17
1744912680000|2025-04-17 17:58:00|20314|20302|20313.1|20301.1|20315.6|20303.6|20308.9|20296.9|33
1744912690000|2025-04-17 17:58:10|20313.5|20301.5|20312.4|20300.4|20313.5|20301.5|20312.4|20300.4|11
1744912700000|2025-04-17 17:58:20|20312.8|20300.8|20310.3|20298.3|20313.1|20301.1|20310.3|20298.3|33
1744912710000|2025-04-17 17:58:30|||||||||10
1744912720000|2025-04-17 17:58:40|20307.3|20295.3|20307.3|20295.3|20308.1|20296.1|20307.3|20295.3|10
1744912730000|2025-04-17 17:58:50|20306.9|20294.9|20306|20294|20307.8|20295.8|20306|20294|2
1744912740000|2025-04-17 17:59:00|20307.8|20295.8|20306|20294|20308.1|20296.1|20306|20294|52
1744912750000|2025-04-17 17:59:10|20306.4|20294.4|20307.8|20295.8|20308.1|20296.1|20306|20294|25
1744912760000|2025-04-17 17:59:20|20310.3|20298.3|20314.9|20302.9|20315.3|20303.3|20310.3|20298.3|65
1744912770000|2025-04-17 17:59:30|20315.3|20303.3|20298.8|20286.8|20315.3|20303.3|20298.8|20286.8|164
1744912780000|2025-04-17 17:59:40|20296.7|20284.7|20294.5|20282.5|20296.7|20284.7|20294.5|20282.5|161
1744912790000|2025-04-17 17:59:50|20292.8|20280.8|20295.6|20283.6|20296.5|20284.5|20292|20280|213
1744912800000|2025-04-17 18:00:00|20295.3|20283.3|20292|20280|20295.3|20283.3|20289.9|20277.9|93
1744912810000|2025-04-17 18:00:10|20290.8|20278.8|20292|20280|20292|20280|20290.8|20278.8|32
1744912820000|2025-04-17 18:00:20|20291.7|20279.7|20293.8|20281.8|20293.8|20281.8|20289.9|20277.9|50
1744912830000|2025-04-17 18:00:30|20292.9|20280.9|20292|20280|20293.8|20281.8|20292|20280|41
1744912840000|2025-04-17 18:00:40|20291.3|20279.3|20286.7|20274.7|20291.3|20279.3|20286.7|20274.7|51
1744912850000|2025-04-17 18:00:50|20287|20275|20291.7|20279.7|20294.2|20282.2|20287|20275|42
1744912860000|2025-04-17 18:01:00|20292.4|20280.4|20294.2|20282.2|20295.1|20283.1|20291.7|20279.7|26
1744912870000|2025-04-17 18:01:10|20293.8|20281.8|20294.2|20282.2|20294.2|20282.2|20291.3|20279.3|42
1744912880000|2025-04-17 18:01:20|20292|20280|20292|20280|20292|20280|20292|20280|30
1744912890000|2025-04-17 18:01:30|20292.9|20280.9|20292|20280|20294.2|20282.2|20292|20280|12
1744912900000|2025-04-17 18:01:40|20294.2|20282.2|20294.2|20282.2|20294.2|20282.2|20294.2|20282.2|8
1744912910000|2025-04-17 18:01:50|20292.4|20280.4|20291.7|20279.7|20292.4|20280.4|20291.7|20279.7|33
1744912920000|2025-04-17 18:02:00|20294.2|20282.2|20293.8|20281.8|20294.2|20282.2|20291.7|20279.7|41
1744912930000|2025-04-17 18:02:10|20294.2|20282.2|20292.6|20280.6|20294.2|20282.2|20291.7|20279.7|12
1744912940000|2025-04-17 18:02:20|20292.9|20280.9|20294.2|20282.2|20294.2|20282.2|20292.6|20280.6|3
1744912950000|2025-04-17 18:02:30|20292.4|20280.4|20292.6|20280.6|20292.6|20280.6|20291.7|20279.7|10
1744912960000|2025-04-17 18:02:40|20293.4|20281.4|20294.7|20282.7|20295.1|20283.1|20293.4|20281.4|52
1744912970000|2025-04-17 18:02:50|20293.4|20281.4|20294.3|20282.3|20295.9|20283.9|20293.4|20281.4|18
1744912980000|2025-04-17 18:03:00|20293.4|20281.4|20293.8|20281.8|20295.6|20283.6|20293.4|20281.4|6
1744913000000|2025-04-17 18:03:20|20292.6|20280.6|20292.6|20280.6|20292.6|20280.6|20291.8|20279.8|2
1744913010000|2025-04-17 18:03:30|20291.8|20279.8|20291.8|20279.8|20292.6|20280.6|20291.8|20279.8|0
1744913020000|2025-04-17 18:03:40|20292.2|20280.2|20290.9|20278.9|20292.2|20280.2|20290.9|20278.9|0
1744913030000|2025-04-17 18:03:50|20290.6|20278.6|20286.7|20274.7|20290.9|20278.9|20285.8|20273.8|22
1744913040000|2025-04-17 18:04:00|20286.3|20274.3|20288.8|20276.8|20288.8|20276.8|20286.3|20274.3|6
1744913050000|2025-04-17 18:04:10|20292.2|20280.2|20291.8|20279.8|20292.2|20280.2|20291.8|20279.8|2
1744913060000|2025-04-17 18:04:20|20293.1|20281.1|20293.8|20281.8|20293.8|20281.8|20293.1|20281.1|8
1744913070000|2025-04-17 18:04:30|20294.2|20282.2|20292.9|20280.9|20294.2|20282.2|20291.7|20279.7|11
1744913080000|2025-04-17 18:04:40|20293.8|20281.8|20293.3|20281.3|20294.9|20282.9|20292.4|20280.4|12
1744913090000|2025-04-17 18:04:50|20294.2|20282.2|20294|20282|20294.9|20282.9|20293.3|20281.3|13
1745415000000|2025-04-23 13:30:00|20570|20558|20587.6|20575.6|20591.9|20579.9|20560.3|20548.3|199
1745415010000|2025-04-23 13:30:10|20588.3|20576.3|20591|20579|20595.5|20583.5|20584.1|20572.1|81
1745415020000|2025-04-23 13:30:20|20592.8|20580.8|20598.2|20586.2|20601.4|20589.4|20591.5|20579.5|84
1745415030000|2025-04-23 13:30:30|20597.7|20585.7|20617.9|20605.9|20621.9|20609.9|20596.9|20584.9|64
1745415040000|2025-04-23 13:30:40|20610.6|20598.6|20608.8|20596.8|20612.5|20600.5|20607.2|20595.2|69
1745415050000|2025-04-23 13:30:50|20606.1|20594.1|20599|20587|20606.1|20594.1|20595.2|20583.2|76
1745415060000|2025-04-23 13:31:00|20599.8|20587.8|20596.5|20584.5|20604.5|20592.5|20593.8|20581.8|102
1745415070000|2025-04-23 13:31:10|20597|20585|20612.6|20600.6|20617.4|20605.4|20597|20585|54
1745415080000|2025-04-23 13:31:20|20613.6|20601.6|20623.3|20611.3|20624|20612|20613.6|20601.6|46
1745415090000|2025-04-23 13:31:30|20622.8|20610.8|20657.7|20645.7|20658.4|20646.4|20622|20610|91
1745415100000|2025-04-23 13:31:40|20658.4|20646.4|20650.9|20638.9|20667.7|20655.7|20645.9|20633.9|72
1745415110000|2025-04-23 13:31:50|20650.1|20638.1|20645.9|20633.9|20650.1|20638.1|20641.1|20629.1|64
1745415120000|2025-04-23 13:32:00|20647.4|20635.4|20648.9|20636.9|20650.9|20638.9|20645.9|20633.9|48
1745415130000|2025-04-23 13:32:10|20649.7|20637.7|20650.2|20638.2|20655.6|20643.6|20648.1|20636.1|24
1745415140000|2025-04-23 13:32:20|20646.4|20634.4|20644|20632|20647.7|20635.7|20641.5|20629.5|81
1745415150000|2025-04-23 13:32:30|20643.5|20631.5|20643|20631|20648|20636|20643|20631|26
1745415160000|2025-04-23 13:32:40|20643.8|20631.8|20642.5|20630.5|20648|20636|20642.5|20630.5|35
1745415170000|2025-04-23 13:32:50|20636.3|20624.3|20626.8|20614.8|20636.3|20624.3|20622|20610|48
1745415180000|2025-04-23 13:33:00|20624.5|20612.5|20622.7|20610.7|20631|20619|20620.2|20608.2|51
1745415190000|2025-04-23 13:33:10|20623.5|20611.5|20623|20611|20624.5|20612.5|20623|20611|19
1745415200000|2025-04-23 13:33:20|20623.5|20611.5|20628.5|20616.5|20628.5|20616.5|20623.5|20611.5|15
1745415210000|2025-04-23 13:33:30|20629.3|20617.3|20632.5|20620.5|20638.3|20626.3|20628|20616|13
1745415220000|2025-04-23 13:33:40|20635|20623|20638|20626|20640|20628|20635|20623|16
1745415230000|2025-04-23 13:33:50|20635.2|20623.2|20629.5|20617.5|20635.2|20623.2|20624.5|20612.5|42
1745415240000|2025-04-23 13:34:00|20630.2|20618.2|20629.7|20617.7|20634.7|20622.7|20628.9|20616.9|41
1745415250000|2025-04-23 13:34:10|20630.2|20618.2|20622.9|20610.9|20630.2|20618.2|20622.9|20610.9|22
1745415260000|2025-04-23 13:34:20|20623.3|20611.3|20634.7|20622.7|20634.7|20622.7|20621.3|20609.3|33
1745415270000|2025-04-23 13:34:30|20635.9|20623.9|20645.4|20633.4|20645.4|20633.4|20635.9|20623.9|64
1745415280000|2025-04-23 13:34:40|20644.7|20632.7|20639.9|20627.9|20644.7|20632.7|20639.9|20627.9|41
1745415290000|2025-04-23 13:34:50|20635.2|20623.2|20646.7|20634.7|20648.4|20636.4|20633.9|20621.9|67
1745415300000|2025-04-23 13:35:00|20647.5|20635.5|20645.4|20633.4|20647.9|20635.9|20644.2|20632.2|41
1745415310000|2025-04-23 13:35:10|20647|20635|20657.5|20645.5|20662.5|20650.5|20647|20635|55
1745415320000|2025-04-23 13:35:20|20655|20643|20657|20645|20660.8|20648.8|20650.8|20638.8|62
1745415330000|2025-04-23 13:35:30|20657.5|20645.5|20650.8|20638.8|20657.5|20645.5|20650.8|20638.8|14
1745415340000|2025-04-23 13:35:40|20651.6|20639.6|20650|20638|20652.5|20640.5|20650|20638|20
1745415350000|2025-04-23 13:35:50|20649.5|20637.5|20642.5|20630.5|20653|20641|20642.5|20630.5|32
1745415360000|2025-04-23 13:36:00|20640|20628|20651.1|20639.1|20651.6|20639.6|20640|20628|30
1745415370000|2025-04-23 13:36:10|20649.8|20637.8|20648.9|20636.9|20651.1|20639.1|20647.6|20635.6|37
1745415380000|2025-04-23 13:36:20|20649.6|20637.6|20655.6|20643.6|20655.6|20643.6|20649.6|20637.6|36
1745415390000|2025-04-23 13:36:30|20656.1|20644.1|20645.2|20633.2|20656.1|20644.1|20641.9|20629.9|36
1745415400000|2025-04-23 13:36:40|20643.7|20631.7|20649.7|20637.7|20649.7|20637.7|20642.7|20630.7|29
1745415410000|2025-04-23 13:36:50|20650.2|20638.2|20637.2|20625.2|20650.2|20638.2|20637.2|20625.2|30
1745415420000|2025-04-23 13:37:00|20636|20624|20636|20624|20638.9|20626.9|20635.2|20623.2|18
1745415430000|2025-04-23 13:37:10|20636.9|20624.9|20640.9|20628.9|20640.9|20628.9|20636|20624|17
1745415440000|2025-04-23 13:37:20|20640|20628|20636.2|20624.2|20640|20628|20635.2|20623.2|33
1745415450000|2025-04-23 13:37:30|20635.9|20623.9|20644.6|20632.6|20646.1|20634.1|20635.9|20623.9|26
1745415460000|2025-04-23 13:37:40|20647.1|20635.1|20674.3|20662.3|20677.2|20665.2|20647.1|20635.1|55
1745415470000|2025-04-23 13:37:50|20675.1|20663.1|20684.1|20672.1|20684.1|20672.1|20670.2|20658.2|110
1745415480000|2025-04-23 13:38:00|20680.5|20668.5|20688.4|20676.4|20688.4|20676.4|20680.5|20668.5|30
1745415490000|2025-04-23 13:38:10|20688.9|20676.9|20702.3|20690.3|20703.5|20691.5|20688.9|20676.9|77
1745415500000|2025-04-23 13:38:20|20698.3|20686.3|20681.3|20669.3|20705.3|20693.3|20681.3|20669.3|142
1745415510000|2025-04-23 13:38:30|20682.6|20670.6|20687.8|20675.8|20690.7|20678.7|20679.9|20667.9|58
1745415520000|2025-04-23 13:38:40|20685.8|20673.8|20694.4|20682.4|20697.4|20685.4|20685.3|20673.3|25
1745415530000|2025-04-23 13:38:50|20694.9|20682.9|20697.8|20685.8|20701.1|20689.1|20689.6|20677.6|38
1745415540000|2025-04-23 13:39:00|20700.3|20688.3|20706.9|20694.9|20707.4|20695.4|20699.1|20687.1|43
1745415550000|2025-04-23 13:39:10|20706.1|20694.1|20698.8|20686.8|20706.1|20694.1|20689.6|20677.6|39
1745415560000|2025-04-23 13:39:20|20702.1|20690.1|20693|20681|20702.1|20690.1|20689|20677|57
1745415570000|2025-04-23 13:39:30|20693.5|20681.5|20701.8|20689.8|20701.8|20689.8|20688.8|20676.8|16
1745415580000|2025-04-23 13:39:40|20701|20689|20698|20686|20703.5|20691.5|20697.6|20685.6|13
1745415590000|2025-04-23 13:39:50|20698.8|20686.8|20705.5|20693.5|20709.3|20697.3|20698|20686|22
1745415600000|2025-04-23 13:40:00|20706|20694|20706.5|20694.5|20707.1|20695.1|20696|20684|24
1745415610000|2025-04-23 13:40:10|20707|20695|20710.9|20698.9|20711.7|20699.7|20704.2|20692.2|24
1745415620000|2025-04-23 13:40:20|20710.2|20698.2|20705.5|20693.5|20710.9|20698.9|20703.5|20691.5|26
1745415630000|2025-04-23 13:40:30|20704|20692|20705.5|20693.5|20705.5|20693.5|20701.3|20689.3|16
1745415640000|2025-04-23 13:40:40|20702.3|20690.3|20696.5|20684.5|20702.3|20690.3|20694.2|20682.2|25
1745415650000|2025-04-23 13:40:50|20697.7|20685.7|20703.5|20691.5|20703.5|20691.5|20697.7|20685.7|6
1745415660000|2025-04-23 13:41:00|20704|20692|20710.4|20698.4|20713.2|20701.2|20702.7|20690.7|50
1745415670000|2025-04-23 13:41:10|20710|20698|20707.9|20695.9|20711.7|20699.7|20705.9|20693.9|48
1745415680000|2025-04-23 13:41:20|20706.4|20694.4|20703.2|20691.2|20706.4|20694.4|20696.7|20684.7|32
1745415690000|2025-04-23 13:41:30|20704|20692|20707.2|20695.2|20710.9|20698.9|20703.2|20691.2|22
1745415700000|2025-04-23 13:41:40|20707.9|20695.9|20714.7|20702.7|20714.7|20702.7|20707.9|20695.9|28
1745415710000|2025-04-23 13:41:50|20710.9|20698.9|20712.7|20700.7|20715.6|20703.6|20710.2|20698.2|27
1745415720000|2025-04-23 13:42:00|20711.1|20699.1|20710.9|20698.9|20713.4|20701.4|20707.7|20695.7|32
1745415730000|2025-04-23 13:42:10|20712.2|20700.2|20709.7|20697.7|20713.4|20701.4|20707.2|20695.2|8
1745415740000|2025-04-23 13:42:20|20709.2|20697.2|20714.4|20702.4|20714.4|20702.4|20709.2|20697.2|8
1745415750000|2025-04-23 13:42:30|20715.6|20703.6|20716.6|20704.6|20721.6|20709.6|20712.7|20700.7|42
1745415760000|2025-04-23 13:42:40|20715.1|20703.1|20715.4|20703.4|20716.1|20704.1|20714.6|20702.6|11
1745415770000|2025-04-23 13:42:50|20714.6|20702.6|20722.1|20710.1|20722.1|20710.1|20714.1|20702.1|32
1745415780000|2025-04-23 13:43:00|20722.6|20710.6|20716.8|20704.8|20722.6|20710.6|20713.3|20701.3|56
1745415790000|2025-04-23 13:43:10|20717.6|20705.6|20718.3|20706.3|20718.3|20706.3|20715.8|20703.8|3
1745415800000|2025-04-23 13:43:20|20717.1|20705.1|20719.1|20707.1|20720.4|20708.4|20715.8|20703.8|10
1745415810000|2025-04-23 13:43:30|20718.6|20706.6|20721.3|20709.3|20726.3|20714.3|20717.6|20705.6|91
1745415820000|2025-04-23 13:43:40|20722.1|20710.1|20725.1|20713.1|20725.1|20713.1|20722.1|20710.1|6
1745415830000|2025-04-23 13:43:50|20724.3|20712.3|20720.8|20708.8|20727.6|20715.6|20719.6|20707.6|21
1745415840000|2025-04-23 13:44:00|20720.1|20708.1|20719.6|20707.6|20720.1|20708.1|20717.1|20705.1|14
1745415850000|2025-04-23 13:44:10|20717.6|20705.6|20703.6|20691.6|20717.6|20705.6|20701.1|20689.1|30
1745415860000|2025-04-23 13:44:20|20702.9|20690.9|20694.6|20682.6|20706.1|20694.1|20693.1|20681.1|29
1745415870000|2025-04-23 13:44:30|20695.6|20683.6|20694.7|20682.7|20695.6|20683.6|20692.2|20680.2|66
1745415880000|2025-04-23 13:44:40|20692.9|20680.9|20697.9|20685.9|20697.9|20685.9|20692.2|20680.2|21
1745415890000|2025-04-23 13:44:50|20697.2|20685.2|20692.4|20680.4|20698.7|20686.7|20692.4|20680.4|15
1745415900000|2025-04-23 13:45:00|20691.2|20679.2|20692|20680|20696|20684|20690.2|20678.2|99
1745415910000|2025-04-23 13:45:10|20690|20678|20697.2|20685.2|20698|20686|20688.8|20676.8|26
1745415920000|2025-04-23 13:45:20|20695.7|20683.7|20693.8|20681.8|20703|20691|20692.8|20680.8|84
1745415930000|2025-04-23 13:45:30|20693.3|20681.3|20699.7|20687.7|20699.7|20687.7|20689.5|20677.5|31
1745415940000|2025-04-23 13:45:40|20699|20687|20703.8|20691.8|20703.8|20691.8|20697.2|20685.2|15
1745415950000|2025-04-23 13:45:50|20704.7|20692.7|20704.3|20692.3|20706.3|20694.3|20698.3|20686.3|32
1745415960000|2025-04-23 13:46:00|20703.8|20691.8|20702.2|20690.2|20704.7|20692.7|20699.5|20687.5|20
1745415970000|2025-04-23 13:46:10|20700.7|20688.7|20691.8|20679.8|20702.2|20690.2|20690.5|20678.5|83
1745415980000|2025-04-23 13:46:20|20690.5|20678.5|20703.8|20691.8|20703.8|20691.8|20690.5|20678.5|35
1745415990000|2025-04-23 13:46:30|20702.2|20690.2|20698.2|20686.2|20702.2|20690.2|20694.7|20682.7|27
1745416000000|2025-04-23 13:46:40|20699.2|20687.2|20692.7|20680.7|20700.7|20688.7|20692.2|20680.2|57
1745416010000|2025-04-23 13:46:50|20693.5|20681.5|20697.2|20685.2|20702.2|20690.2|20693.5|20681.5|27
1745416020000|2025-04-23 13:47:00|20697.7|20685.7|20689.7|20677.7|20699.7|20687.7|20689.2|20677.2|40
1745416030000|2025-04-23 13:47:10|20691|20679|20690.8|20678.8|20691.3|20679.3|20689.2|20677.2|36
1745416040000|2025-04-23 13:47:20|20689.2|20677.2|20688.8|20676.8|20690.5|20678.5|20688.3|20676.3|27
1745416050000|2025-04-23 13:47:30|20686.3|20674.3|20683.8|20671.8|20688.8|20676.8|20683.8|20671.8|34
1745416060000|2025-04-23 13:47:40|20682|20670|20671.2|20659.2|20682.2|20670.2|20671.2|20659.2|33
1745416070000|2025-04-23 13:47:50|20665.3|20653.3|20667.9|20655.9|20672.4|20660.4|20665.3|20653.3|27
1745416080000|2025-04-23 13:48:00|20667.6|20655.6|20672.6|20660.6|20672.9|20660.9|20665.9|20653.9|22
1745416090000|2025-04-23 13:48:10|20672.1|20660.1|20689.7|20677.7|20689.7|20677.7|20672.1|20660.1|56
1745416100000|2025-04-23 13:48:20|20689|20677|20690.2|20678.2|20690.2|20678.2|20689|20677|19
1745416110000|2025-04-23 13:48:30|20689.7|20677.7|20698|20686|20698|20686|20689.7|20677.7|27
1745416120000|2025-04-23 13:48:40|20697.2|20685.2|20693.8|20681.8|20699.2|20687.2|20693|20681|18
1745416130000|2025-04-23 13:48:50|20693|20681|20686.3|20674.3|20694.2|20682.2|20683|20671|17
1745416140000|2025-04-23 13:49:00|20687.8|20675.8|20688.8|20676.8|20692|20680|20682.5|20670.5|13
1745416150000|2025-04-23 13:49:10|20688|20676|20675|20663|20688.8|20676.8|20675|20663|36
1745416160000|2025-04-23 13:49:20|20675.8|20663.8|20681.3|20669.3|20684.5|20672.5|20675.8|20663.8|63
1745416170000|2025-04-23 13:49:30|20681.7|20669.7|20672.2|20660.2|20681.7|20669.7|20672.2|20660.2|18
1745416180000|2025-04-23 13:49:40|20671.5|20659.5|20660.9|20648.9|20671.5|20659.5|20654.6|20642.6|69
1745416190000|2025-04-23 13:49:50|20665.9|20653.9|20668.4|20656.4|20668.4|20656.4|20663.9|20651.9|11
1745416200000|2025-04-23 13:50:00|20667.6|20655.6|20663.6|20651.6|20668.4|20656.4|20654.8|20642.8|30
1745416210000|2025-04-23 13:50:10|20658.6|20646.6|20652.8|20640.8|20659.4|20647.4|20651.6|20639.6|25
1745416220000|2025-04-23 13:50:20|20652.3|20640.3|20652.8|20640.8|20664.4|20652.4|20651.6|20639.6|84
1745416230000|2025-04-23 13:50:30|20651.3|20639.3|20647.8|20635.8|20653.8|20641.8|20646|20634|13
1745416240000|2025-04-23 13:50:40|20643.3|20631.3|20645.3|20633.3|20648.8|20636.8|20641.3|20629.3|12
1745416250000|2025-04-23 13:50:50|20646.1|20634.1|20647.1|20635.1|20650.3|20638.3|20642.8|20630.8|17
1745416260000|2025-04-23 13:51:00|20646.3|20634.3|20645.3|20633.3|20647.1|20635.1|20644.6|20632.6|9
1745416270000|2025-04-23 13:51:10|20647.1|20635.1|20651.9|20639.9|20658.6|20646.6|20645.8|20633.8|31
1745416280000|2025-04-23 13:51:20|20649.8|20637.8|20660.9|20648.9|20663.4|20651.4|20649.8|20637.8|41
1745416290000|2025-04-23 13:51:30|20654.3|20642.3|20655.4|20643.4|20656.8|20644.8|20648.6|20636.6|25
1745416300000|2025-04-23 13:51:40|20656.6|20644.6|20662.4|20650.4|20666.6|20654.6|20656.6|20644.6|51
1745416310000|2025-04-23 13:51:50|20661.6|20649.6|20656.6|20644.6|20661.6|20649.6|20655.9|20643.9|5
1745416320000|2025-04-23 13:52:00|20659.1|20647.1|20667.4|20655.4|20667.4|20655.4|20657.1|20645.1|32
1745416330000|2025-04-23 13:52:10|20666.2|20654.2|20665.4|20653.4|20666.6|20654.6|20657.6|20645.6|21
1745416340000|2025-04-23 13:52:20|20665.9|20653.9|20639.8|20627.8|20665.9|20653.9|20639.8|20627.8|25
1745416350000|2025-04-23 13:52:30|20639.1|20627.1|20644.6|20632.6|20651.6|20639.6|20634.3|20622.3|20
1745416360000|2025-04-23 13:52:40|20643.7|20631.7|20643.4|20631.4|20648.4|20636.4|20642.4|20630.4|11
1745416370000|2025-04-23 13:52:50|20644.1|20632.1|20636.8|20624.8|20644.6|20632.6|20636.4|20624.4|8
1745416380000|2025-04-23 13:53:00|20634.3|20622.3|20623.3|20611.3|20635.9|20623.9|20622.3|20610.3|15
1745416390000|2025-04-23 13:53:10|20622.5|20610.5|20637.8|20625.8|20637.8|20625.8|20622.5|20610.5|31
1745416400000|2025-04-23 13:53:20|20637.3|20625.3|20642.3|20630.3|20646.4|20634.4|20636.1|20624.1|15
1745416410000|2025-04-23 13:53:30|20642|20630|20640.3|20628.3|20645.8|20633.8|20639.5|20627.5|27
1745416420000|2025-04-23 13:53:40|20639.8|20627.8|20633.3|20621.3|20639.8|20627.8|20633|20621|15
1745416430000|2025-04-23 13:53:50|20633.8|20621.8|20635.8|20623.8|20636.3|20624.3|20633.3|20621.3|3
1745416440000|2025-04-23 13:54:00|20636.3|20624.3|20630|20618|20637|20625|20627.5|20615.5|27
1745416450000|2025-04-23 13:54:10|20630.8|20618.8|20635.3|20623.3|20635.3|20623.3|20627|20615|36
1745416460000|2025-04-23 13:54:20|20633.6|20621.6|20632.5|20620.5|20637|20625|20632.3|20620.3|39
1745416470000|2025-04-23 13:54:30|20630.5|20618.5|20628.3|20616.3|20632|20620|20627|20615|11
1745416480000|2025-04-23 13:54:40|20630.8|20618.8|20627.8|20615.8|20630.8|20618.8|20627.5|20615.5|4
1745416490000|2025-04-23 13:54:50|20624.8|20612.8|20616.1|20604.1|20624.8|20612.8|20612.8|20600.8|21
1745416500000|2025-04-23 13:55:00|20616.8|20604.8|20609.1|20597.1|20616.8|20604.8|20607.8|20595.8|21
1745416510000|2025-04-23 13:55:10|20611.3|20599.3|20620.1|20608.1|20629.8|20617.8|20611.3|20599.3|26
1745416520000|2025-04-23 13:55:20|20621.3|20609.3|20624.3|20612.3|20624.3|20612.3|20618.1|20606.1|11
1745416530000|2025-04-23 13:55:30|20625.1|20613.1|20626.3|20614.3|20630.1|20618.1|20624.3|20612.3|16
1745416540000|2025-04-23 13:55:40|20623.8|20611.8|20625.9|20613.9|20627.9|20615.9|20622.6|20610.6|6
1745416550000|2025-04-23 13:55:50|20627.1|20615.1|20628.4|20616.4|20634.6|20622.6|20625.1|20613.1|35
1745416560000|2025-04-23 13:56:00|20627.6|20615.6|20627.6|20615.6|20632.1|20620.1|20627.6|20615.6|11
1745416570000|2025-04-23 13:56:10|20631.3|20619.3|20636.6|20624.6|20638.8|20626.8|20631.3|20619.3|20
1745416580000|2025-04-23 13:56:20|20635.9|20623.9|20630.9|20618.9|20635.9|20623.9|20630.4|20618.4|18
1745416590000|2025-04-23 13:56:30|20632.6|20620.6|20641.3|20629.3|20642.1|20630.1|20631.8|20619.8|9
1745416600000|2025-04-23 13:56:40|20642.1|20630.1|20654.4|20642.4|20654.4|20642.4|20641.3|20629.3|11
1745416610000|2025-04-23 13:56:50|20653.6|20641.6|20640.2|20628.2|20653.6|20641.6|20638.9|20626.9|25
1745416620000|2025-04-23 13:57:00|20639.4|20627.4|20638.2|20626.2|20640.5|20628.5|20637.7|20625.7|4
1745416630000|2025-04-23 13:57:10|20641.7|20629.7|20640.9|20628.9|20641.7|20629.7|20640.2|20628.2|10
1745416640000|2025-04-23 13:57:20|20646.9|20634.9|20642.4|20630.4|20647.4|20635.4|20642.4|20630.4|9
1745416650000|2025-04-23 13:57:30|20641.9|20629.9|20638.4|20626.4|20646.4|20634.4|20636.6|20624.6|21
1745416660000|2025-04-23 13:57:40|20636.3|20624.3|20641.1|20629.1|20641.8|20629.8|20635.1|20623.1|13
1745416670000|2025-04-23 13:57:50|20639.5|20627.5|20641.8|20629.8|20641.8|20629.8|20638.6|20626.6|10
1745416680000|2025-04-23 13:58:00|20641.3|20629.3|20637.6|20625.6|20642.6|20630.6|20637.1|20625.1|11
1745416690000|2025-04-23 13:58:10|20638.3|20626.3|20638.3|20626.3|20640.1|20628.1|20638.3|20626.3|2
1745416700000|2025-04-23 13:58:20|20637.6|20625.6|20629.8|20617.8|20638.1|20626.1|20629.3|20617.3|33
1745416710000|2025-04-23 13:58:30|20630.3|20618.3|20622.8|20610.8|20632.8|20620.8|20622.8|20610.8|22
1745416720000|2025-04-23 13:58:40|20622|20610|20622.8|20610.8|20622.8|20610.8|20622|20610|4
1745416730000|2025-04-23 13:58:50|20622|20610|20622|20610|20623.5|20611.5|20622|20610|5
1745416740000|2025-04-23 13:59:00|20622.8|20610.8|20619.3|20607.3|20622.8|20610.8|20616.8|20604.8|11
1745416750000|2025-04-23 13:59:10|20620.6|20608.6|20617.3|20605.3|20620.6|20608.6|20616.8|20604.8|5
1745416760000|2025-04-23 13:59:20|20618.1|20606.1|20612.2|20600.2|20619.2|20607.2|20611.5|20599.5|13
1745416770000|2025-04-23 13:59:30|20611.5|20599.5|20614.7|20602.7|20617.2|20605.2|20611.5|20599.5|3
1745416780000|2025-04-23 13:59:40|20617.2|20605.2|20622.5|20610.5|20624.7|20612.7|20614.7|20602.7|15
1745416790000|2025-04-23 13:59:50|20621.5|20609.5|20623.7|20611.7|20624.5|20612.5|20621.5|20609.5|6
1745416800000|2025-04-23 14:00:00|20624.5|20612.5|20612.5|20600.5|20631.2|20619.2|20608.7|20596.7|29
1745416810000|2025-04-23 14:00:10|20611.2|20599.2|20620.3|20608.3|20628.3|20616.3|20611.2|20599.2|24
1745416820000|2025-04-23 14:00:20|20621|20609|20627.3|20615.3|20637.8|20625.8|20621|20609|50
1745416830000|2025-04-23 14:00:30|20627.8|20615.8|20631|20619|20631.8|20619.8|20626|20614|6
1745416840000|2025-04-23 14:00:40|20626.8|20614.8|20625.8|20613.8|20628.1|20616.1|20624.3|20612.3|8
1745416850000|2025-04-23 14:00:50|20625.1|20613.1|20628.8|20616.8|20628.8|20616.8|20624.3|20612.3|5
1745416860000|2025-04-23 14:01:00|20630.8|20618.8|20633.9|20621.9|20638.1|20626.1|20628.8|20616.8|25
1745416870000|2025-04-23 14:01:10|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|20630.6|20618.6|3
1745416880000|2025-04-23 14:01:20|20631.9|20619.9|20631.6|20619.6|20640.3|20628.3|20630.6|20618.6|7
1745416890000|2025-04-23 14:01:30|20632.4|20620.4|20624.4|20612.4|20632.4|20620.4|20623.6|20611.6|11
1745416900000|2025-04-23 14:01:40|20623.6|20611.6|20629.9|20617.9|20629.9|20617.9|20623.6|20611.6|4
1745416910000|2025-04-23 14:01:50|20631.1|20619.1|20621.6|20609.6|20631.1|20619.1|20621.6|20609.6|15
1745416920000|2025-04-23 14:02:00|20620.1|20608.1|20623.3|20611.3|20624.9|20612.9|20619.6|20607.6|14
1745416930000|2025-04-23 14:02:10|20625.8|20613.8|20625.8|20613.8|20625.8|20613.8|20623.3|20611.3|2
1745416940000|2025-04-23 14:02:20|20624.6|20612.6|20623.3|20611.3|20624.6|20612.6|20615.8|20603.8|28
1745416950000|2025-04-23 14:02:30|20622.8|20610.8|20619.3|20607.3|20625.8|20613.8|20618.8|20606.8|13
1745416960000|2025-04-23 14:02:40|20620.1|20608.1|20625.3|20613.3|20628.8|20616.8|20620.1|20608.1|8
1745416970000|2025-04-23 14:02:50|20627.4|20615.4|20625.8|20613.8|20628.3|20616.3|20625.8|20613.8|3
1745416980000|2025-04-23 14:03:00|20628.3|20616.3|20618.8|20606.8|20628.3|20616.3|20615.1|20603.1|17
1745416990000|2025-04-23 14:03:10|20619.3|20607.3|20612.1|20600.1|20619.3|20607.3|20612.1|20600.1|7
1745417000000|2025-04-23 14:03:20|||||||||1
1745417010000|2025-04-23 14:03:30|20604.6|20592.6|20605.8|20593.8|20606.3|20594.3|20602.6|20590.6|24
1745417020000|2025-04-23 14:03:40|20607.1|20595.1|20601|20589|20607.1|20595.1|20600.5|20588.5|5
1745417030000|2025-04-23 14:03:50|20599.8|20587.8|20598|20586|20608|20596|20598|20586|23
1745417040000|2025-04-23 14:04:00|20597.3|20585.3|20585.5|20573.5|20597.3|20585.3|20585.5|20573.5|117
1745417050000|2025-04-23 14:04:10|20585.1|20573.1|20572|20560|20585.5|20573.5|20572|20560|58
1745417060000|2025-04-23 14:04:20|20571.5|20559.5|20582.8|20570.8|20582.8|20570.8|20571.5|20559.5|22
1745417070000|2025-04-23 14:04:30|20583.2|20571.2|20592.3|20580.3|20598.5|20586.5|20583.2|20571.2|53
1745417080000|2025-04-23 14:04:40|20589.3|20577.3|20603.5|20591.5|20603.5|20591.5|20589.3|20577.3|12
1745417090000|2025-04-23 14:04:50|20602.3|20590.3|20603.5|20591.5|20608|20596|20601.8|20589.8|22
1745417100000|2025-04-23 14:05:00|20605.1|20593.1|20609.5|20597.5|20609.5|20597.5|20600.7|20588.7|21
1745417110000|2025-04-23 14:05:10|20608.2|20596.2|20607|20595|20609|20597|20607|20595|13
1745417120000|2025-04-23 14:05:20|20607.8|20595.8|20610.5|20598.5|20612|20600|20606.8|20594.8|33
1745417130000|2025-04-23 14:05:30|20610|20598|20612.8|20600.8|20617|20605|20610|20598|11
1745417140000|2025-04-23 14:05:40|20613.2|20601.2|20615.3|20603.3|20616.2|20604.2|20613.2|20601.2|4
1745417150000|2025-04-23 14:05:50|20614.5|20602.5|20603.5|20591.5|20615.3|20603.3|20599.3|20587.3|30
1745417160000|2025-04-23 14:06:00|20602.3|20590.3|20610|20598|20611.8|20599.8|20601|20589|5
1745417170000|2025-04-23 14:06:10|20617.5|20605.5|20614.6|20602.6|20617.5|20605.5|20611.8|20599.8|40
1745417180000|2025-04-23 14:06:20|20614.1|20602.1|20613.8|20601.8|20614.6|20602.6|20612.5|20600.5|8
1745417190000|2025-04-23 14:06:30|20613.3|20601.3|20607.5|20595.5|20613.3|20601.3|20607.5|20595.5|8
1745417200000|2025-04-23 14:06:40|20608|20596|20609.8|20597.8|20610|20598|20602.5|20590.5|15
1745417210000|2025-04-23 14:06:50|20614.3|20602.3|20614.8|20602.8|20615|20603|20609|20597|11
1745417220000|2025-04-23 14:07:00|20615.5|20603.5|20614.3|20602.3|20617.7|20605.7|20614.3|20602.3|3
1745417230000|2025-04-23 14:07:10|20613.3|20601.3|20612.3|20600.3|20613.5|20601.5|20609.8|20597.8|2
1745417240000|2025-04-23 14:07:20|20611.5|20599.5|20602.7|20590.7|20611.5|20599.5|20602.7|20590.7|5
1745417250000|2025-04-23 14:07:30|20604.8|20592.8|20603.7|20591.7|20605.7|20593.7|20600.7|20588.7|2
1745417260000|2025-04-23 14:07:40|20603.2|20591.2|20597.7|20585.7|20603.2|20591.2|20593.2|20581.2|20
1745417270000|2025-04-23 14:07:50|20599.5|20587.5|20595.2|20583.2|20600.2|20588.2|20595.2|20583.2|3
1745417280000|2025-04-23 14:08:00|20595.7|20583.7|20597|20585|20597.7|20585.7|20594.5|20582.5|3
1745417290000|2025-04-23 14:08:10|20597.7|20585.7|20591|20579|20597.7|20585.7|20590.2|20578.2|10
1745417300000|2025-04-23 14:08:20|20590.2|20578.2|20594.3|20582.3|20594.8|20582.8|20589|20577|17
1745417310000|2025-04-23 14:08:30|20595.5|20583.5|20589.8|20577.8|20597.1|20585.1|20586.8|20574.8|11
1745417320000|2025-04-23 14:08:40|20594.3|20582.3|20590.8|20578.8|20594.3|20582.3|20588.8|20576.8|17
1745417330000|2025-04-23 14:08:50|20592|20580|20592.3|20580.3|20593.6|20581.6|20592|20580|14
1745417340000|2025-04-23 14:09:00|20592.8|20580.8|20596.6|20584.6|20597.3|20585.3|20592.3|20580.3|24
1745417350000|2025-04-23 14:09:10|20597.3|20585.3|20596.6|20584.6|20597.8|20585.8|20596.6|20584.6|15
1745417360000|2025-04-23 14:09:20|20589.5|20577.5|20584.8|20572.8|20593.3|20581.3|20584.3|20572.3|16
1745417370000|2025-04-23 14:09:30|20584.1|20572.1|20579.1|20567.1|20584.1|20572.1|20577.3|20565.3|37
1745417380000|2025-04-23 14:09:40|20577.8|20565.8|20581.4|20569.4|20581.4|20569.4|20571.1|20559.1|18
1745417390000|2025-04-23 14:09:50|20579.3|20567.3|20581.4|20569.4|20581.4|20569.4|20576.8|20564.8|8
1745417400000|2025-04-23 14:10:00|20582.1|20570.1|20579.3|20567.3|20582.6|20570.6|20578.9|20566.9|13
1745417410000|2025-04-23 14:10:10|20578.6|20566.6|20578.1|20566.1|20578.9|20566.9|20576.4|20564.4|1
1745417420000|2025-04-23 14:10:20|20578.9|20566.9|20583.9|20571.9|20583.9|20571.9|20578.9|20566.9|10
1745417430000|2025-04-23 14:10:30|20585.1|20573.1|20576.4|20564.4|20585.1|20573.1|20576.4|20564.4|7
1745417440000|2025-04-23 14:10:40|20576.8|20564.8|20578.1|20566.1|20578.9|20566.9|20575.6|20563.6|4
1745417450000|2025-04-23 14:10:50|20581.8|20569.8|20585.8|20573.8|20590.6|20578.6|20580.6|20568.6|29
1745417460000|2025-04-23 14:11:00|20585.3|20573.3|20581.3|20569.3|20585.8|20573.8|20581.3|20569.3|5
1745417470000|2025-04-23 14:11:10|20582.5|20570.5|20585.8|20573.8|20589.3|20577.3|20582.5|20570.5|12
1745417480000|2025-04-23 14:11:20|20586.8|20574.8|20585.8|20573.8|20587|20575|20585|20573|23
1745417490000|2025-04-23 14:11:30|20587.5|20575.5|20589.1|20577.1|20590.8|20578.8|20585.8|20573.8|18
1745417500000|2025-04-23 14:11:40|20589.5|20577.5|20590.2|20578.2|20596.8|20584.8|20586.8|20574.8|66
1745417510000|2025-04-23 14:11:50|20591|20579|20592.2|20580.2|20594.3|20582.3|20591|20579|9
1745417520000|2025-04-23 14:12:00|20589.7|20577.7|20588.3|20576.3|20591|20579|20586.8|20574.8|10
1745417530000|2025-04-23 14:12:10|20587.5|20575.5|20588.3|20576.3|20588.3|20576.3|20587.5|20575.5|4
1745417540000|2025-04-23 14:12:20|20589|20577|20585.8|20573.8|20592|20580|20585.8|20573.8|13
1745417550000|2025-04-23 14:12:30|20588.3|20576.3|20593.3|20581.3|20593.3|20581.3|20588.3|20576.3|7
1745417560000|2025-04-23 14:12:40|20592.5|20580.5|20596.7|20584.7|20596.7|20584.7|20590.8|20578.8|11
1745417570000|2025-04-23 14:12:50|20595.8|20583.8|20596.3|20584.3|20597.8|20585.8|20595.8|20583.8|8
1745417580000|2025-04-23 14:13:00|20595.8|20583.8|20593.8|20581.8|20595.8|20583.8|20591.7|20579.7|9
1745417590000|2025-04-23 14:13:10|20593.3|20581.3|20591.3|20579.3|20593.8|20581.8|20591.3|20579.3|1
1745417600000|2025-04-23 14:13:20|20590.8|20578.8|20590.8|20578.8|20590.8|20578.8|20590.8|20578.8|2
1745417610000|2025-04-23 14:13:30|20592|20580|20593.3|20581.3|20593.3|20581.3|20592|20580|5
1745417620000|2025-04-23 14:13:40|20593.8|20581.8|20590|20578|20593.8|20581.8|20590|20578|6
1745417630000|2025-04-23 14:13:50|20590.8|20578.8|20593.3|20581.3|20593.8|20581.8|20588|20576|14
1745417640000|2025-04-23 14:14:00|20592.8|20580.8|20600.2|20588.2|20600.2|20588.2|20589.2|20577.2|12
1745417650000|2025-04-23 14:14:10|20598.5|20586.5|20594.2|20582.2|20598.5|20586.5|20593.5|20581.5|6
1745417660000|2025-04-23 14:14:20|20593.5|20581.5|20595.2|20583.2|20595.2|20583.2|20593.5|20581.5|3
1745417670000|2025-04-23 14:14:30|20597.2|20585.2|20594.7|20582.7|20597.2|20585.2|20593.2|20581.2|13
1745417680000|2025-04-23 14:14:40|20594.2|20582.2|20601.7|20589.7|20602.2|20590.2|20593.5|20581.5|13
1745417690000|2025-04-23 14:14:50|20603|20591|20603.7|20591.7|20603.7|20591.7|20598.5|20586.5|10
1745417700000|2025-04-23 14:15:00|20601.9|20589.9|20597.9|20585.9|20603.7|20591.7|20594.4|20582.4|12
1745417710000|2025-04-23 14:15:10|20597.1|20585.1|20591.7|20579.7|20597.1|20585.1|20589.6|20577.6|10
1745417720000|2025-04-23 14:15:20|20590.4|20578.4|20584.4|20572.4|20590.4|20578.4|20583.2|20571.2|21
1745417730000|2025-04-23 14:15:30|20583.2|20571.2|20594|20582|20594|20582|20583.2|20571.2|20
1745417740000|2025-04-23 14:15:40|20594.4|20582.4|20594.4|20582.4|20595.7|20583.7|20591.9|20579.9|8
1745417750000|2025-04-23 14:15:50|20593.7|20581.7|20595.2|20583.2|20596.9|20584.9|20592.7|20580.7|7
1745417760000|2025-04-23 14:16:00|20596.2|20584.2|20593.7|20581.7|20596.9|20584.9|20592.4|20580.4|18
1745417770000|2025-04-23 14:16:10|20592.9|20580.9|20588.7|20576.7|20592.9|20580.9|20588.7|20576.7|8
1745417780000|2025-04-23 14:16:20|20587.9|20575.9|20586.2|20574.2|20587.9|20575.9|20584.4|20572.4|23
1745417790000|2025-04-23 14:16:30|20584.9|20572.9|20581.9|20569.9|20586.2|20574.2|20581.2|20569.2|6
1745417800000|2025-04-23 14:16:40|20582.4|20570.4|20578.7|20566.7|20582.4|20570.4|20578.7|20566.7|11
1745417810000|2025-04-23 14:16:50|20577.9|20565.9|20579.9|20567.9|20580.7|20568.7|20577.9|20565.9|9
1745417820000|2025-04-23 14:17:00|20579.4|20567.4|20579.4|20567.4|20579.9|20567.9|20577.4|20565.4|9
1745417830000|2025-04-23 14:17:10|20580.4|20568.4|20584.4|20572.4|20584.4|20572.4|20580.4|20568.4|4
1745417840000|2025-04-23 14:17:20|20582.7|20570.7|20581.9|20569.9|20584.4|20572.4|20581.4|20569.4|8
1745417850000|2025-04-23 14:17:30|20582.7|20570.7|20586|20574|20586.7|20574.7|20581.9|20569.9|7
1745417860000|2025-04-23 14:17:40|20586.7|20574.7|20589.7|20577.7|20590.5|20578.5|20586.7|20574.7|10
1745417870000|2025-04-23 14:17:50|20591.7|20579.7|20587.7|20575.7|20591.7|20579.7|20587.2|20575.2|11
1745417880000|2025-04-23 14:18:00|20589.2|20577.2|20585.2|20573.2|20589.7|20577.7|20585.2|20573.2|7
1745417890000|2025-04-23 14:18:10|20586|20574|20586|20574|20586|20574|20585.5|20573.5|5
1745417900000|2025-04-23 14:18:20|20585.2|20573.2|20586|20574|20586|20574|20582.7|20570.7|7
1745417910000|2025-04-23 14:18:30|20580.2|20568.2|20576.2|20564.2|20581.2|20569.2|20576.2|20564.2|8
1745417920000|2025-04-23 14:18:40|20577.4|20565.4|20577.9|20565.9|20580.4|20568.4|20576.6|20564.6|9
1745417930000|2025-04-23 14:18:50|20577.1|20565.1|20577.9|20565.9|20577.9|20565.9|20576.2|20564.2|6
1745417940000|2025-04-23 14:19:00|20577.1|20565.1|20575.9|20563.9|20579.4|20567.4|20575.1|20563.1|36
1745417950000|2025-04-23 14:19:10|20577.9|20565.9|20577.9|20565.9|20580.4|20568.4|20577.9|20565.9|16
1745417960000|2025-04-23 14:19:20|20578.4|20566.4|20576.9|20564.9|20578.4|20566.4|20574.9|20562.9|53
1745417970000|2025-04-23 14:19:30|20576.4|20564.4|20574.4|20562.4|20576.4|20564.4|20571|20559|32
1745417980000|2025-04-23 14:19:40|20573.5|20561.5|20575.2|20563.2|20576.4|20564.4|20573|20561|29
1745417990000|2025-04-23 14:19:50|20575.9|20563.9|20574.4|20562.4|20575.9|20563.9|20571.9|20559.9|10
1745418000000|2025-04-23 14:20:00|20573.2|20561.2|20566.4|20554.4|20573.2|20561.2|20566.4|20554.4|65
1745418010000|2025-04-23 14:20:10|20563.9|20551.9|20562.7|20550.7|20563.9|20551.9|20558.7|20546.7|29
1745418020000|2025-04-23 14:20:20|20561.9|20549.9|20564.9|20552.9|20564.9|20552.9|20558.9|20546.9|32
1745418030000|2025-04-23 14:20:30|20563.4|20551.4|20559.9|20547.9|20563.4|20551.4|20557.9|20545.9|15
1745418040000|2025-04-23 14:20:40|20560.7|20548.7|20551.9|20539.9|20561.9|20549.9|20551.9|20539.9|37
1745418050000|2025-04-23 14:20:50|20552.7|20540.7|20551.9|20539.9|20556.9|20544.9|20549.4|20537.4|61
1745418060000|2025-04-23 14:21:00|20548.4|20536.4|20536.9|20524.9|20548.4|20536.4|20536.9|20524.9|67
1745418070000|2025-04-23 14:21:10|20539.4|20527.4|20549.4|20537.4|20549.4|20537.4|20538.6|20526.6|67
1745418080000|2025-04-23 14:21:20|20547.4|20535.4|20549.4|20537.4|20549.9|20537.9|20546.1|20534.1|39
1745418090000|2025-04-23 14:21:30|20550.9|20538.9|20546.9|20534.9|20550.9|20538.9|20545.4|20533.4|21
1745418100000|2025-04-23 14:21:40|20547.7|20535.7|20551.9|20539.9|20551.9|20539.9|20546.9|20534.9|65
1745418110000|2025-04-23 14:21:50|20561.9|20549.9|20554.4|20542.4|20563.4|20551.4|20554.4|20542.4|60
1745418120000|2025-04-23 14:22:00|20555.4|20543.4|20561.9|20549.9|20564.4|20552.4|20555.4|20543.4|23
1745418130000|2025-04-23 14:22:10|20561.1|20549.1|20564.4|20552.4|20566.9|20554.9|20561.1|20549.1|9
1745418140000|2025-04-23 14:22:20|20563.6|20551.6|20565.7|20553.7|20567.7|20555.7|20563.6|20551.6|17
1745418150000|2025-04-23 14:22:30|20564.4|20552.4|20566.9|20554.9|20566.9|20554.9|20564.4|20552.4|2
1745418160000|2025-04-23 14:22:40|20566.4|20554.4|20566.9|20554.9|20570.2|20558.2|20564.4|20552.4|50
1745418170000|2025-04-23 14:22:50|20564.4|20552.4|20562.4|20550.4|20564.4|20552.4|20562.4|20550.4|6
1745418180000|2025-04-23 14:23:00|20566.9|20554.9|20570.2|20558.2|20570.9|20558.9|20566.9|20554.9|71
1745418190000|2025-04-23 14:23:10|20570.9|20558.9|20567.7|20555.7|20570.9|20558.9|20565.2|20553.2|5
1745418200000|2025-04-23 14:23:20|20568.4|20556.4|20568.4|20556.4|20570.2|20558.2|20567.7|20555.7|5
1745418210000|2025-04-23 14:23:30|20567.7|20555.7|20568.9|20556.9|20570.2|20558.2|20566.1|20554.1|11
1745418220000|2025-04-23 14:23:40|20570.2|20558.2|20579.4|20567.4|20579.4|20567.4|20570.2|20558.2|16
1745418230000|2025-04-23 14:23:50|20577.7|20565.7|20579.4|20567.4|20579.4|20567.4|20574.4|20562.4|11
1745418240000|2025-04-23 14:24:00|20576.9|20564.9|20573.1|20561.1|20578.1|20566.1|20572.7|20560.7|6
1745418250000|2025-04-23 14:24:10|20572.7|20560.7|20577.4|20565.4|20577.4|20565.4|20572.7|20560.7|2
1745418260000|2025-04-23 14:24:20|20575.6|20563.6|20572.2|20560.2|20575.6|20563.6|20572.2|20560.2|12
1745418270000|2025-04-23 14:24:30|20572.7|20560.7|20576.9|20564.9|20579.4|20567.4|20572.7|20560.7|8
1745418280000|2025-04-23 14:24:40|20578.1|20566.1|20579.4|20567.4|20579.4|20567.4|20578.1|20566.1|7
1745418290000|2025-04-23 14:24:50|20578.6|20566.6|20579.4|20567.4|20579.4|20567.4|20578.1|20566.1|4
1745418300000|2025-04-23 14:25:00|20579.9|20567.9|20581.9|20569.9|20581.9|20569.9|20579.9|20567.9|9
1745418310000|2025-04-23 14:25:10|20581.1|20569.1|20581.9|20569.9|20581.9|20569.9|20580.6|20568.6|1
1745418320000|2025-04-23 14:25:20|20580.6|20568.6|20582.7|20570.7|20582.7|20570.7|20579.4|20567.4|20
1745418330000|2025-04-23 14:25:30|20582.2|20570.2|20580.9|20568.9|20583.4|20571.4|20579.7|20567.7|6
1745418340000|2025-04-23 14:25:40|20583.4|20571.4|20582.9|20570.9|20583.4|20571.4|20582.9|20570.9|6
1745418350000|2025-04-23 14:25:50|20583.4|20571.4|20581.4|20569.4|20583.4|20571.4|20580.9|20568.9|10
1745418360000|2025-04-23 14:26:00|20583.4|20571.4|20583.9|20571.9|20590.9|20578.9|20583.4|20571.4|30
1745418370000|2025-04-23 14:26:10|20584.9|20572.9|20581.9|20569.9|20584.9|20572.9|20581.9|20569.9|13
1745418380000|2025-04-23 14:26:20|20582.7|20570.7|20585.2|20573.2|20585.6|20573.6|20582.7|20570.7|6
1745418390000|2025-04-23 14:26:30|20584.4|20572.4|20584.4|20572.4|20585.2|20573.2|20584.4|20572.4|1
1745418400000|2025-04-23 14:26:40|20581.9|20569.9|20581.9|20569.9|20581.9|20569.9|20581.9|20569.9|5
1745418410000|2025-04-23 14:26:50|20580.6|20568.6|20577.4|20565.4|20580.6|20568.6|20577.4|20565.4|6
1745418420000|2025-04-23 14:27:00|20576.9|20564.9|20581.4|20569.4|20581.4|20569.4|20575.1|20563.1|16
1745418430000|2025-04-23 14:27:10|20580.6|20568.6|20577.6|20565.6|20581.4|20569.4|20575.1|20563.1|6
1745418440000|2025-04-23 14:27:20|20578.4|20566.4|20578.4|20566.4|20578.4|20566.4|20578.4|20566.4|3
1745418450000|2025-04-23 14:27:30|20577.2|20565.2|20577.6|20565.6|20578.4|20566.4|20576.4|20564.4|5
1745418460000|2025-04-23 14:27:40|20578.4|20566.4|20575.1|20563.1|20578.4|20566.4|20575.1|20563.1|1
1745418470000|2025-04-23 14:27:50|20575.9|20563.9|20577.6|20565.6|20577.6|20565.6|20575.9|20563.9|1
1745418480000|2025-04-23 14:28:00|20578.4|20566.4|20578.4|20566.4|20580.1|20568.1|20578.4|20566.4|14
1745418490000|2025-04-23 14:28:10|20576.1|20564.1|20576.1|20564.1|20580.1|20568.1|20575.6|20563.6|5
1745418500000|2025-04-23 14:28:20|20575.6|20563.6|20580.6|20568.6|20580.6|20568.6|20575.6|20563.6|4
1745418510000|2025-04-23 14:28:30|20581.9|20569.9|20585.9|20573.9|20587.6|20575.6|20581.9|20569.9|10
1745418520000|2025-04-23 14:28:40|20585.1|20573.1|20585.9|20573.9|20586.4|20574.4|20585.1|20573.1|3
1745418530000|2025-04-23 14:28:50|20586.4|20574.4|20586.4|20574.4|20587.6|20575.6|20585.9|20573.9|4
1745418540000|2025-04-23 14:29:00|20586.9|20574.9|20586.9|20574.9|20586.9|20574.9|20583.6|20571.6|5
1745418550000|2025-04-23 14:29:10|||||||||1
1745418560000|2025-04-23 14:29:20|20585.3|20573.3|20582.6|20570.6|20585.3|20573.3|20581.9|20569.9|39
1745418570000|2025-04-23 14:29:30|20583.9|20571.9|20585.9|20573.9|20585.9|20573.9|20583.9|20571.9|5
1745418580000|2025-04-23 14:29:40|20586.7|20574.7|20586.7|20574.7|20586.7|20574.7|20586.7|20574.7|7
1745418590000|2025-04-23 14:29:50|20587.4|20575.4|20587.2|20575.2|20589.2|20577.2|20585.9|20573.9|4
1745418600000|2025-04-23 14:30:00|20586.7|20574.7|20587.2|20575.2|20587.2|20575.2|20584.2|20572.2|1
1745418610000|2025-04-23 14:30:10|20589.2|20577.2|20593.4|20581.4|20593.4|20581.4|20589.2|20577.2|4
1745418620000|2025-04-23 14:30:20|20592.9|20580.9|20594.9|20582.9|20597.4|20585.4|20590.4|20578.4|34
1745418630000|2025-04-23 14:30:30|20592.4|20580.4|20594.9|20582.9|20596.2|20584.2|20592.4|20580.4|18
1745418640000|2025-04-23 14:30:40|20596.2|20584.2|20597.4|20585.4|20597.4|20585.4|20596.2|20584.2|6
1745418650000|2025-04-23 14:30:50|20599.9|20587.9|20599.2|20587.2|20599.9|20587.9|20597.4|20585.4|12
1745418660000|2025-04-23 14:31:00|20598.4|20586.4|20598.4|20586.4|20600.4|20588.4|20598.4|20586.4|18
1745418670000|2025-04-23 14:31:10|20597.1|20585.1|20594.6|20582.6|20598.4|20586.4|20593.9|20581.9|5
1745418680000|2025-04-23 14:31:20|20594.2|20582.2|20593.4|20581.4|20594.2|20582.2|20591.4|20579.4|8
1745418690000|2025-04-23 14:31:30|20594.4|20582.4|20597.9|20585.9|20597.9|20585.9|20594.4|20582.4|11
1745418700000|2025-04-23 14:31:40|20595.1|20583.1|20588.4|20576.4|20595.1|20583.1|20587.6|20575.6|7
1745418710000|2025-04-23 14:31:50|20589.9|20577.9|20593.4|20581.4|20593.4|20581.4|20588.4|20576.4|3
1745418720000|2025-04-23 14:32:00|20594.6|20582.6|20593.4|20581.4|20595.9|20583.9|20593.4|20581.4|5
1745418730000|2025-04-23 14:32:10|20594.2|20582.2|20595.1|20583.1|20595.9|20583.9|20593.4|20581.4|6
1745418740000|2025-04-23 14:32:20|20594.6|20582.6|20593.9|20581.9|20594.6|20582.6|20593.9|20581.9|4
1745418750000|2025-04-23 14:32:30|20595.9|20583.9|20593.9|20581.9|20595.9|20583.9|20593.9|20581.9|4
1745418760000|2025-04-23 14:32:40|20594.4|20582.4|20594.4|20582.4|20594.4|20582.4|20594.4|20582.4|7
1745418780000|2025-04-23 14:33:00|20591.9|20579.9|20591.9|20579.9|20591.9|20579.9|20591.1|20579.1|5
1745418790000|2025-04-23 14:33:10|20591.1|20579.1|20590.1|20578.1|20592.6|20580.6|20589.4|20577.4|15
1745418800000|2025-04-23 14:33:20|20589.4|20577.4|20589.4|20577.4|20589.4|20577.4|20589.4|20577.4|4
1745418810000|2025-04-23 14:33:30|20592.9|20580.9|20596.4|20584.4|20597.6|20585.6|20592.9|20580.9|7
1745418820000|2025-04-23 14:33:40|20595.1|20583.1|20596.4|20584.4|20596.4|20584.4|20594.4|20582.4|7
1745418830000|2025-04-23 14:33:50|20592.6|20580.6|20602.6|20590.6|20602.6|20590.6|20590.9|20578.9|24
1745418840000|2025-04-23 14:34:00|20603.4|20591.4|20599.4|20587.4|20606.6|20594.6|20598.1|20586.1|24
1745418850000|2025-04-23 14:34:10|20600.1|20588.1|20602.6|20590.6|20602.6|20590.6|20600.1|20588.1|4
1745418860000|2025-04-23 14:34:20|20601.8|20589.8|20598.6|20586.6|20601.8|20589.8|20596.8|20584.8|18
1745418870000|2025-04-23 14:34:30|20597.6|20585.6|20596.8|20584.8|20598.6|20586.6|20596.1|20584.1|2
1745418880000|2025-04-23 14:34:40|20597.3|20585.3|20596.8|20584.8|20598.1|20586.1|20596.8|20584.8|1
1745418890000|2025-04-23 14:34:50|20597.6|20585.6|20602.6|20590.6|20602.6|20590.6|20597.6|20585.6|1
1745418900000|2025-04-23 14:35:00|20601.8|20589.8|20601.1|20589.1|20605.1|20593.1|20600.1|20588.1|12
1745418910000|2025-04-23 14:35:10|20600.1|20588.1|20597.6|20585.6|20600.1|20588.1|20596.8|20584.8|12
1745418920000|2025-04-23 14:35:20|20596.8|20584.8|20596.8|20584.8|20597.6|20585.6|20596.1|20584.1|5
1745418930000|2025-04-23 14:35:30|||||||||1
1745418940000|2025-04-23 14:35:40|20599.3|20587.3|20600.1|20588.1|20601.8|20589.8|20599.3|20587.3|2
1745418950000|2025-04-23 14:35:50|20601.1|20589.1|20600.6|20588.6|20601.1|20589.1|20600.6|20588.6|1
1745418960000|2025-04-23 14:36:00|20601.1|20589.1|20600.1|20588.1|20601.1|20589.1|20599.8|20587.8|7
1745418970000|2025-04-23 14:36:10|20599.3|20587.3|20602.6|20590.6|20602.6|20590.6|20597.6|20585.6|6
1745418980000|2025-04-23 14:36:20|20601.8|20589.8|20602.6|20590.6|20602.6|20590.6|20601.8|20589.8|2
1745418990000|2025-04-23 14:36:30|20601.8|20589.8|20598.1|20586.1|20601.8|20589.8|20598.1|20586.1|7
1745419000000|2025-04-23 14:36:40|20599.3|20587.3|20596.8|20584.8|20599.8|20587.8|20596.8|20584.8|6
1745419010000|2025-04-23 14:36:50|20594.3|20582.3|20599.3|20587.3|20599.3|20587.3|20594.3|20582.3|9
1745419020000|2025-04-23 14:37:00|20599.8|20587.8|20598.1|20586.1|20599.8|20587.8|20595.6|20583.6|25
1745419030000|2025-04-23 14:37:10|20598.9|20586.9|20598.6|20586.6|20601.8|20589.8|20597.3|20585.3|19
1745419040000|2025-04-23 14:37:20|20601.1|20589.1|20605.1|20593.1|20606.8|20594.8|20601.1|20589.1|11
1745419050000|2025-04-23 14:37:30|20603.6|20591.6|20601.1|20589.1|20603.6|20591.6|20599.3|20587.3|21
1745419060000|2025-04-23 14:37:40|20599.8|20587.8|20599.3|20587.3|20600.3|20588.3|20598.6|20586.6|3
1745419070000|2025-04-23 14:37:50|20600.3|20588.3|20602.3|20590.3|20602.3|20590.3|20599.3|20587.3|1
1745419080000|2025-04-23 14:38:00|20601.8|20589.8|20601.8|20589.8|20601.8|20589.8|20598|20586|19
1745419090000|2025-04-23 14:38:10|20600.5|20588.5|20601.8|20589.8|20601.8|20589.8|20600.5|20588.5|2
1745419100000|2025-04-23 14:38:20|20601|20589|20598|20586|20601.8|20589.8|20598|20586|19
1745419110000|2025-04-23 14:38:30|20599.3|20587.3|20596.8|20584.8|20599.3|20587.3|20596.8|20584.8|6
1745419120000|2025-04-23 14:38:40|20595.5|20583.5|20596.8|20584.8|20596.8|20584.8|20595.5|20583.5|4
1745419130000|2025-04-23 14:38:50|20597.2|20585.2|20596.8|20584.8|20597.2|20585.2|20596.8|20584.8|0
1745419140000|2025-04-23 14:39:00|20594.7|20582.7|20594.7|20582.7|20595.5|20583.5|20594.7|20582.7|7
1745419150000|2025-04-23 14:39:10|20596.8|20584.8|20596.8|20584.8|20598|20586|20595.5|20583.5|7
1745419160000|2025-04-23 14:39:20|20596.7|20584.7|20595.5|20583.5|20596.7|20584.7|20595.5|20583.5|3
1745419170000|2025-04-23 14:39:30|20596.3|20584.3|20589.7|20577.7|20596.7|20584.7|20589.7|20577.7|10
1745419180000|2025-04-23 14:39:40|20591.5|20579.5|20589.7|20577.7|20594|20582|20589.7|20577.7|4
1745419190000|2025-04-23 14:39:50|20592.2|20580.2|20592.2|20580.2|20594.7|20582.7|20591.5|20579.5|4
1745419200000|2025-04-23 14:40:00|20591.5|20579.5|20592.2|20580.2|20592.2|20580.2|20591.5|20579.5|4
1745419210000|2025-04-23 14:40:10|20592.7|20580.7|20592.2|20580.2|20594.7|20582.7|20592.2|20580.2|3
1745419220000|2025-04-23 14:40:20|20593.5|20581.5|20594.7|20582.7|20594.7|20582.7|20593.5|20581.5|1
1745419240000|2025-04-23 14:40:40|20595.5|20583.5|20595.5|20583.5|20596.7|20584.7|20595.5|20583.5|5
1745419250000|2025-04-23 14:40:50|20597.2|20585.2|20594.9|20582.9|20597.2|20585.2|20594.2|20582.2|8
1745419260000|2025-04-23 14:41:00|20594.4|20582.4|20594.4|20582.4|20594.9|20582.9|20593.7|20581.7|1
1745419270000|2025-04-23 14:41:10|20595.7|20583.7|20593.2|20581.2|20596.2|20584.2|20593.2|20581.2|3
1745419280000|2025-04-23 14:41:20|20592.4|20580.4|20591.2|20579.2|20593.2|20581.2|20591.2|20579.2|6
1745419290000|2025-04-23 14:41:30|20590.7|20578.7|20593.2|20581.2|20593.2|20581.2|20590.7|20578.7|4
1745419300000|2025-04-23 14:41:40|20592.4|20580.4|20589.9|20577.9|20593.7|20581.7|20589.9|20577.9|9
1745419310000|2025-04-23 14:41:50|20590.7|20578.7|20588.4|20576.4|20590.7|20578.7|20587.1|20575.1|8
1745419320000|2025-04-23 14:42:00|20589.2|20577.2|20591.2|20579.2|20592.4|20580.4|20585.4|20573.4|26
1745419330000|2025-04-23 14:42:10|20593.2|20581.2|20593.2|20581.2|20595.2|20583.2|20591.2|20579.2|20
1745419340000|2025-04-23 14:42:20|20594|20582|20591.9|20579.9|20594|20582|20589.9|20577.9|30
1745419350000|2025-04-23 14:42:30|20591.2|20579.2|20586.5|20574.5|20591.5|20579.5|20586.5|20574.5|15
1745419360000|2025-04-23 14:42:40|20586.9|20574.9|20586.5|20574.5|20588.2|20576.2|20585.7|20573.7|5
1745419370000|2025-04-23 14:42:50|20588.2|20576.2|20589|20577|20589|20577|20587.4|20575.4|4
1745419380000|2025-04-23 14:43:00|20588.2|20576.2|20588.2|20576.2|20588.2|20576.2|20587.7|20575.7|2
1745419390000|2025-04-23 14:43:10|20589.4|20577.4|20587.7|20575.7|20589.4|20577.4|20584.9|20572.9|5
1745419400000|2025-04-23 14:43:20|20586.9|20574.9|20591.5|20579.5|20591.5|20579.5|20585.7|20573.7|9
1745419410000|2025-04-23 14:43:30|20591.4|20579.4|20590.7|20578.7|20593.2|20581.2|20590.7|20578.7|3
1745419420000|2025-04-23 14:43:40|20593.2|20581.2|20589.9|20577.9|20593.2|20581.2|20589.4|20577.4|9
1745419430000|2025-04-23 14:43:50|20588.9|20576.9|20588.2|20576.2|20590.7|20578.7|20587.4|20575.4|2
1745419440000|2025-04-23 14:44:00|20587.4|20575.4|20591.4|20579.4|20591.4|20579.4|20587.4|20575.4|2
1745419450000|2025-04-23 14:44:10|20591.9|20579.9|20588.2|20576.2|20591.9|20579.9|20587.4|20575.4|3
1745419460000|2025-04-23 14:44:20|20590.7|20578.7|20587.4|20575.4|20591.4|20579.4|20586.9|20574.9|12
1745419470000|2025-04-23 14:44:30|20588.2|20576.2|20588.2|20576.2|20588.2|20576.2|20587.4|20575.4|17
1745419480000|2025-04-23 14:44:40|20589.9|20577.9|20589.4|20577.4|20589.9|20577.9|20588.9|20576.9|7
1745419490000|2025-04-23 14:44:50|20588.7|20576.7|20589.9|20577.9|20589.9|20577.9|20588.7|20576.7|1
1745419500000|2025-04-23 14:45:00|20586.2|20574.2|20583.7|20571.7|20586.2|20574.2|20582.4|20570.4|10
1745419510000|2025-04-23 14:45:10|20583.2|20571.2|20579.6|20567.6|20584.1|20572.1|20579.6|20567.6|16
1745419520000|2025-04-23 14:45:20|20579.1|20567.1|20582.1|20570.1|20582.1|20570.1|20578.4|20566.4|5
1745419530000|2025-04-23 14:45:30|20584.1|20572.1|20584.1|20572.1|20584.6|20572.6|20582.9|20570.9|15
1745419540000|2025-04-23 14:45:40|20581.6|20569.6|20581.6|20569.6|20582.9|20570.9|20580.9|20568.9|3
1745419550000|2025-04-23 14:45:50|20581.2|20569.2|20577.1|20565.1|20581.2|20569.2|20577.1|20565.1|8
1745419560000|2025-04-23 14:46:00|||||||||5
1745419570000|2025-04-23 14:46:10|20575.9|20563.9|20574.1|20562.1|20577.9|20565.9|20574.1|20562.1|14
1745419580000|2025-04-23 14:46:20|20573.4|20561.4|20574.1|20562.1|20574.1|20562.1|20573.4|20561.4|1
1745419590000|2025-04-23 14:46:30|20573.7|20561.7|20576.6|20564.6|20576.6|20564.6|20573.7|20561.7|6
1745419600000|2025-04-23 14:46:40|||||||||3
1745419610000|2025-04-23 14:46:50|20579.1|20567.1|20580.4|20568.4|20581.6|20569.6|20578.7|20566.7|6
1745419620000|2025-04-23 14:47:00|20581.6|20569.6|20581.6|20569.6|20584.1|20572.1|20580.9|20568.9|6
1745419630000|2025-04-23 14:47:10|20582.1|20570.1|20586.2|20574.2|20586.2|20574.2|20582.1|20570.1|3
1745419640000|2025-04-23 14:47:20|20585.4|20573.4|20585.4|20573.4|20585.9|20573.9|20584.1|20572.1|2
1745419650000|2025-04-23 14:47:30|20584.9|20572.9|20585.9|20573.9|20585.9|20573.9|20584.1|20572.1|0
1745419660000|2025-04-23 14:47:40|20586.6|20574.6|20589.9|20577.9|20589.9|20577.9|20585.7|20573.7|8
1745419670000|2025-04-23 14:47:50|20588.2|20576.2|20587.4|20575.4|20589.9|20577.9|20586.1|20574.1|5
1745419680000|2025-04-23 14:48:00|20586.1|20574.1|20584.9|20572.9|20586.1|20574.1|20584.9|20572.9|1
1745419690000|2025-04-23 14:48:10|20583.6|20571.6|20579.1|20567.1|20583.6|20571.6|20579.1|20567.1|7
1745419700000|2025-04-23 14:48:20|20579.6|20567.6|20583.4|20571.4|20583.4|20571.4|20579.6|20567.6|7
1745419710000|2025-04-23 14:48:30|||||||||4
1745419720000|2025-04-23 14:48:40|||||||||1
1745419730000|2025-04-23 14:48:50|20581.6|20569.6|20583.6|20571.6|20583.6|20571.6|20581.6|20569.6|1
1745419740000|2025-04-23 14:49:00|20584.1|20572.1|20585.9|20573.9|20585.9|20573.9|20584.1|20572.1|4
1745419750000|2025-04-23 14:49:10|20584.1|20572.1|20584.1|20572.1|20585.4|20573.4|20584.1|20572.1|2
1745419760000|2025-04-23 14:49:20|20584.9|20572.9|20583.4|20571.4|20585.4|20573.4|20581.6|20569.6|6
1745419770000|2025-04-23 14:49:30|20582.9|20570.9|20582.9|20570.9|20582.9|20570.9|20581.6|20569.6|2
1745419780000|2025-04-23 14:49:40|20582.4|20570.4|20580.7|20568.7|20585.9|20573.9|20580.7|20568.7|9
1745419790000|2025-04-23 14:49:50|20578.6|20566.6|20579.1|20567.1|20579.9|20567.9|20577.9|20565.9|6
1745419800000|2025-04-23 14:50:00|20579.9|20567.9|20579.1|20567.1|20580.7|20568.7|20579.1|20567.1|10
1745419810000|2025-04-23 14:50:10|20578.6|20566.6|20578.9|20566.9|20578.9|20566.9|20575.7|20563.7|6
1745419820000|2025-04-23 14:50:20|20580.7|20568.7|20572.7|20560.7|20581.4|20569.4|20572.7|20560.7|8
1745419830000|2025-04-23 14:50:30|20571.9|20559.9|20572.2|20560.2|20573.9|20561.9|20571.4|20559.4|3
1745419840000|2025-04-23 14:50:40|20571.7|20559.7|20570.4|20558.4|20571.7|20559.7|20567.2|20555.2|10
1745419850000|2025-04-23 14:50:50|20572.2|20560.2|20570.4|20558.4|20572.2|20560.2|20567.9|20555.9|8
1745419860000|2025-04-23 14:51:00|20569.7|20557.7|20575.9|20563.9|20575.9|20563.9|20568.9|20556.9|3
1745419870000|2025-04-23 14:51:10|20576.4|20564.4|20575.6|20563.6|20576.4|20564.4|20575.6|20563.6|2
1745419880000|2025-04-23 14:51:20|20578.1|20566.1|20574.7|20562.7|20578.9|20566.9|20574.7|20562.7|9
1745419890000|2025-04-23 14:51:30|20574.2|20562.2|20576.4|20564.4|20576.4|20564.4|20573.9|20561.9|12
1745419900000|2025-04-23 14:51:40|20575.9|20563.9|20572.7|20560.7|20575.9|20563.9|20572.7|20560.7|7
1745419910000|2025-04-23 14:51:50|20573.1|20561.1|20573.1|20561.1|20573.1|20561.1|20573.1|20561.1|7
1745419920000|2025-04-23 14:52:00|20572.7|20560.7|20571.4|20559.4|20572.7|20560.7|20570.6|20558.6|4
1745419930000|2025-04-23 14:52:10|20570.6|20558.6|20575.6|20563.6|20575.6|20563.6|20570.6|20558.6|4
1745419940000|2025-04-23 14:52:20|20575.2|20563.2|20574.4|20562.4|20575.6|20563.6|20573.1|20561.1|4
1745419950000|2025-04-23 14:52:30|20575.2|20563.2|20573.1|20561.1|20575.6|20563.6|20572.7|20560.7|2
1745419960000|2025-04-23 14:52:40|20573.9|20561.9|20568.9|20556.9|20574.9|20562.9|20568.9|20556.9|4
1745419970000|2025-04-23 14:52:50|20569.4|20557.4|20570.6|20558.6|20570.6|20558.6|20569.4|20557.4|2
1745419980000|2025-04-23 14:53:00|20569.9|20557.9|20573.1|20561.1|20573.1|20561.1|20568.6|20556.6|17
1745419990000|2025-04-23 14:53:10|20573.9|20561.9|20567.4|20555.4|20573.9|20561.9|20567.4|20555.4|3
1745420000000|2025-04-23 14:53:20|20566.9|20554.9|20567.9|20555.9|20570.4|20558.4|20566.9|20554.9|6
1745420010000|2025-04-23 14:53:30|20569.9|20557.9|20571.6|20559.6|20571.6|20559.6|20567.9|20555.9|5
1745420020000|2025-04-23 14:53:40|20570.4|20558.4|20571.6|20559.6|20571.6|20559.6|20570.4|20558.4|1
1745420030000|2025-04-23 14:53:50|||||||||2
1745420040000|2025-04-23 14:54:00|20574.1|20562.1|20574.1|20562.1|20574.9|20562.9|20572.4|20560.4|6
1745420050000|2025-04-23 14:54:10|20573.6|20561.6|20575.6|20563.6|20576.4|20564.4|20573.6|20561.6|5
1745420060000|2025-04-23 14:54:20|20578.1|20566.1|20573.1|20561.1|20578.1|20566.1|20572.4|20560.4|16
1745420070000|2025-04-23 14:54:30|20574.4|20562.4|20575.6|20563.6|20576.4|20564.4|20572.4|20560.4|4
1745420080000|2025-04-23 14:54:40|20575.1|20563.1|20573.1|20561.1|20575.1|20563.1|20570.6|20558.6|18
1745420090000|2025-04-23 14:54:50|20572.4|20560.4|20568.6|20556.6|20572.4|20560.4|20568.6|20556.6|12
1745420100000|2025-04-23 14:55:00|20569.4|20557.4|20566.4|20554.4|20570.6|20558.6|20566.4|20554.4|4
1745420110000|2025-04-23 14:55:10|20555.6|20543.6|20557.9|20545.9|20559.9|20547.9|20553.6|20541.6|55
1745420120000|2025-04-23 14:55:20|20556.6|20544.6|20555.8|20543.8|20559.9|20547.9|20555.1|20543.1|29
1745420130000|2025-04-23 14:55:30|20555.1|20543.1|20555.8|20543.8|20557.1|20545.1|20554.3|20542.3|10
1745420140000|2025-04-23 14:55:40|20554.3|20542.3|20553.8|20541.8|20554.6|20542.6|20553.8|20541.8|22
1745420150000|2025-04-23 14:55:50|20555.1|20543.1|20558.3|20546.3|20560.3|20548.3|20554.3|20542.3|17
1745420160000|2025-04-23 14:56:00|20557.8|20545.8|20556.6|20544.6|20560.3|20548.3|20556.6|20544.6|6
1745420170000|2025-04-23 14:56:10|20554.3|20542.3|20553.8|20541.8|20554.3|20542.3|20553.8|20541.8|14
1745420180000|2025-04-23 14:56:20|20553.1|20541.1|20557.4|20545.4|20559.1|20547.1|20553.1|20541.1|6
1745420190000|2025-04-23 14:56:30|20556.6|20544.6|20554.9|20542.9|20556.6|20544.6|20554.1|20542.1|4
1745420200000|2025-04-23 14:56:40|20555.6|20543.6|20557.4|20545.4|20557.4|20545.4|20555.6|20543.6|6
1745420210000|2025-04-23 14:56:50|20556.6|20544.6|20552.4|20540.4|20557.4|20545.4|20550.6|20538.6|22
1745420220000|2025-04-23 14:57:00|20555.4|20543.4|20551.9|20539.9|20556.9|20544.9|20551.4|20539.4|7
1745420230000|2025-04-23 14:57:10|20552.4|20540.4|20546.4|20534.4|20552.4|20540.4|20545.6|20533.6|19
1745420240000|2025-04-23 14:57:20|20546.9|20534.9|20550.1|20538.1|20550.6|20538.6|20546.9|20534.9|2
1745420250000|2025-04-23 14:57:30|20546.4|20534.4|20549.9|20537.9|20550.6|20538.6|20546.4|20534.4|10
1745420260000|2025-04-23 14:57:40|20549.1|20537.1|20548.1|20536.1|20549.9|20537.9|20545.6|20533.6|9
1745420270000|2025-04-23 14:57:50|20549.9|20537.9|20551.1|20539.1|20551.1|20539.1|20549.9|20537.9|3
1745420280000|2025-04-23 14:58:00|20546.9|20534.9|20548.1|20536.1|20548.1|20536.1|20545.1|20533.1|37
1745420290000|2025-04-23 14:58:10|20548.9|20536.9|20548.9|20536.9|20549.6|20537.6|20548.9|20536.9|22
1745420300000|2025-04-23 14:58:20|20545.6|20533.6|20548.1|20536.1|20548.1|20536.1|20545.6|20533.6|14
1745420310000|2025-04-23 14:58:30|20548.6|20536.6|20550.1|20538.1|20551.7|20539.7|20548.6|20536.6|17
1745420320000|2025-04-23 14:58:40|20547.6|20535.6|20544.6|20532.6|20547.6|20535.6|20544.6|20532.6|43
1745420330000|2025-04-23 14:58:50|20542.1|20530.1|20542.1|20530.1|20544.6|20532.6|20542.1|20530.1|23
1745420340000|2025-04-23 14:59:00|20543.1|20531.1|20546.4|20534.4|20547.1|20535.1|20543.1|20531.1|15
1745420350000|2025-04-23 14:59:10|20546.9|20534.9|20546.9|20534.9|20546.9|20534.9|20546.9|20534.9|2
1745420360000|2025-04-23 14:59:20|20547.6|20535.6|20547.6|20535.6|20547.6|20535.6|20543.9|20531.9|14
1745420370000|2025-04-23 14:59:30|20548.1|20536.1|20547.1|20535.1|20548.9|20536.9|20545.6|20533.6|16
1745420380000|2025-04-23 14:59:40|20547.6|20535.6|20546.9|20534.9|20548.4|20536.4|20546.4|20534.4|7
1745420390000|2025-04-23 14:59:50|20546.4|20534.4|20549.6|20537.6|20550.4|20538.4|20546.4|20534.4|6
1745420400000|2025-04-23 15:00:00|20550.4|20538.4|20559.8|20547.8|20559.8|20547.8|20550.4|20538.4|13
1745420410000|2025-04-23 15:00:10|20559.4|20547.4|20560.3|20548.3|20563.1|20551.1|20558.9|20546.9|12
1745420420000|2025-04-23 15:00:20|20559.1|20547.1|20556.1|20544.1|20559.1|20547.1|20554.1|20542.1|9
1745420430000|2025-04-23 15:00:30|20552.3|20540.3|20540.1|20528.1|20554.8|20542.8|20537.3|20525.3|19
1745420440000|2025-04-23 15:00:40|20541.1|20529.1|20549.1|20537.1|20552.3|20540.3|20539.8|20527.8|24
1745420450000|2025-04-23 15:00:50|20548.6|20536.6|20551.6|20539.6|20552.3|20540.3|20548.3|20536.3|21
1745420460000|2025-04-23 15:01:00|20549.8|20537.8|20546.6|20534.6|20551.1|20539.1|20546.6|20534.6|16
1745420470000|2025-04-23 15:01:10|20547.3|20535.3|20541.1|20529.1|20547.3|20535.3|20541.1|20529.1|6
1745420480000|2025-04-23 15:01:20|20539.1|20527.1|20545.3|20533.3|20545.3|20533.3|20536.6|20524.6|19
1745420490000|2025-04-23 15:01:30|20546.6|20534.6|20547.1|20535.1|20547.1|20535.1|20544.1|20532.1|10
1745420500000|2025-04-23 15:01:40|20547.3|20535.3|20559.3|20547.3|20564.6|20552.6|20546.6|20534.6|33
1745420510000|2025-04-23 15:01:50|20558.5|20546.5|20554.3|20542.3|20558.5|20546.5|20551.8|20539.8|8
1745420520000|2025-04-23 15:02:00|20553.8|20541.8|20549.1|20537.1|20553.8|20541.8|20549.1|20537.1|15
1745420530000|2025-04-23 15:02:10|20549.8|20537.8|20549.8|20537.8|20550.8|20538.8|20549.1|20537.1|2
1745420540000|2025-04-23 15:02:20|20549.1|20537.1|20552.3|20540.3|20552.8|20540.8|20549.1|20537.1|9
1745420550000|2025-04-23 15:02:30|20552.8|20540.8|20549.8|20537.8|20552.8|20540.8|20549.8|20537.8|1
1745420560000|2025-04-23 15:02:40|20549.1|20537.1|20544.8|20532.8|20549.8|20537.8|20544.1|20532.1|11
1745420570000|2025-04-23 15:02:50|20542.3|20530.3|20544.8|20532.8|20544.8|20532.8|20542.3|20530.3|8
1745420580000|2025-04-23 15:03:00|20546.4|20534.4|20542.3|20530.3|20548.1|20536.1|20540.3|20528.3|18
1745420590000|2025-04-23 15:03:10|20543.3|20531.3|20546.1|20534.1|20546.6|20534.6|20543.3|20531.3|15
1745420600000|2025-04-23 15:03:20|20545.6|20533.6|20545.6|20533.6|20547.3|20535.3|20544.8|20532.8|12
1745420610000|2025-04-23 15:03:30|20544.8|20532.8|20550.6|20538.6|20550.6|20538.6|20544.8|20532.8|9
1745420620000|2025-04-23 15:03:40|20549.8|20537.8|20549.3|20537.3|20550.6|20538.6|20549.3|20537.3|1
1745420630000|2025-04-23 15:03:50|20548.9|20536.9|20549.8|20537.8|20549.8|20537.8|20548.1|20536.1|1
1745420640000|2025-04-23 15:04:00|20548.6|20536.6|20551.8|20539.8|20551.8|20539.8|20546.8|20534.8|25
1745420650000|2025-04-23 15:04:10|20552.6|20540.6|20558.1|20546.1|20558.1|20546.1|20552.6|20540.6|10
1745420660000|2025-04-23 15:04:20|20556.1|20544.1|20556.4|20544.4|20556.8|20544.8|20555.6|20543.6|6
1745420670000|2025-04-23 15:04:30|20556.8|20544.8|20555.6|20543.6|20558.1|20546.1|20555.6|20543.6|2
1745420680000|2025-04-23 15:04:40|20558.1|20546.1|20555.4|20543.4|20561.4|20549.4|20555.4|20543.4|10
1745420690000|2025-04-23 15:04:50|20555.9|20543.9|20555.4|20543.4|20555.9|20543.9|20554.6|20542.6|0
1745420700000|2025-04-23 15:05:00|20554.6|20542.6|20551.4|20539.4|20555.4|20543.4|20549.6|20537.6|20
1745420710000|2025-04-23 15:05:10|20550.6|20538.6|20549.6|20537.6|20552.1|20540.1|20549.6|20537.6|8
1745420720000|2025-04-23 15:05:20|20551.3|20539.3|20551.3|20539.3|20551.8|20539.8|20550.6|20538.6|2
1745420730000|2025-04-23 15:05:30|20550.6|20538.6|20550.6|20538.6|20551.3|20539.3|20550.1|20538.1|2
1745420740000|2025-04-23 15:05:40|20551.3|20539.3|20548.8|20536.8|20553.1|20541.1|20548.8|20536.8|7
1745420750000|2025-04-23 15:05:50|20548.1|20536.1|20550.6|20538.6|20550.6|20538.6|20548.1|20536.1|3
1745420760000|2025-04-23 15:06:00|20553.1|20541.1|20554.3|20542.3|20554.8|20542.8|20553.1|20541.1|5
1745420770000|2025-04-23 15:06:10|20553.6|20541.6|20552.5|20540.5|20554.8|20542.8|20552.5|20540.5|10
1745420780000|2025-04-23 15:06:20|20552|20540|20553.5|20541.5|20554.7|20542.7|20550.5|20538.5|18
1745420790000|2025-04-23 15:06:30|20554.3|20542.3|20556|20544|20556|20544|20553.5|20541.5|2
1745420800000|2025-04-23 15:06:40|20554.3|20542.3|20554.3|20542.3|20556|20544|20552.7|20540.7|4
1745420810000|2025-04-23 15:06:50|20555.5|20543.5|20559.3|20547.3|20559.3|20547.3|20555.5|20543.5|6
1745420820000|2025-04-23 15:07:00|20558|20546|20558|20546|20558|20546|20556.8|20544.8|3
1745420830000|2025-04-23 15:07:10|20559.3|20547.3|20560.5|20548.5|20560.5|20548.5|20559.3|20547.3|2
1745420840000|2025-04-23 15:07:20|20559.7|20547.7|20556|20544|20559.7|20547.7|20556|20544|11
1745420850000|2025-04-23 15:07:30|20556.7|20544.7|20556|20544|20556.7|20544.7|20556|20544|0
1745420860000|2025-04-23 15:07:40|20555.2|20543.2|20558|20546|20558|20546|20555.2|20543.2|5
1745420870000|2025-04-23 15:07:50|20557.2|20545.2|20556.7|20544.7|20558.5|20546.5|20556|20544|7
1745420880000|2025-04-23 15:08:00|20556|20544|20550.8|20538.8|20556|20544|20550|20538|8
1745420890000|2025-04-23 15:08:10|20551.5|20539.5|20555.8|20543.8|20555.8|20543.8|20551.5|20539.5|6
1745420900000|2025-04-23 15:08:20|20557|20545|20555|20543|20558.8|20546.8|20555|20543|4
1745420910000|2025-04-23 15:08:30|20554.2|20542.2|20554.2|20542.2|20555|20543|20553.5|20541.5|8
1745420920000|2025-04-23 15:08:40|20553.5|20541.5|20550.5|20538.5|20554.2|20542.2|20550|20538|4
1745420930000|2025-04-23 15:08:50|20551.3|20539.3|20550.8|20538.8|20551.7|20539.7|20550.5|20538.5|5
1745420940000|2025-04-23 15:09:00|20555|20543|20552.5|20540.5|20555|20543|20552.5|20540.5|3
1745420950000|2025-04-23 15:09:10|20553.3|20541.3|20557.5|20545.5|20558.8|20546.8|20553.3|20541.3|3
1745420960000|2025-04-23 15:09:20|20556.7|20544.7|20556|20544|20556.7|20544.7|20556|20544|1
1745420970000|2025-04-23 15:09:30|20556.7|20544.7|20558.5|20546.5|20558.5|20546.5|20556|20544|9
1745420980000|2025-04-23 15:09:40|20558|20546|20557.2|20545.2|20558.5|20546.5|20557.2|20545.2|12
1745420990000|2025-04-23 15:09:50|20558.5|20546.5|20561|20549|20561|20549|20558.5|20546.5|0
1745421000000|2025-04-23 15:10:00|20558.5|20546.5|20558.5|20546.5|20558.5|20546.5|20556|20544|6
1745421010000|2025-04-23 15:10:10|20558|20546|20553.5|20541.5|20559.2|20547.2|20552.2|20540.2|25
1745421020000|2025-04-23 15:10:20|20552.7|20540.7|20553.5|20541.5|20556|20544|20552.7|20540.7|17
1745421030000|2025-04-23 15:10:30|20554.2|20542.2|20556.7|20544.7|20556.7|20544.7|20553.5|20541.5|11
1745421040000|2025-04-23 15:10:40|20556|20544|20556.7|20544.7|20556.7|20544.7|20556|20544|7
1745421050000|2025-04-23 15:10:50|20558.5|20546.5|20554.2|20542.2|20558.5|20546.5|20554.2|20542.2|7
1745421060000|2025-04-23 15:11:00|20552.2|20540.2|20552.3|20540.3|20557.5|20545.5|20551.5|20539.5|16
1745421070000|2025-04-23 15:11:10|20551.5|20539.5|20555|20543|20555.8|20543.8|20551.2|20539.2|11
1745421080000|2025-04-23 15:11:20|20554.2|20542.2|20561.2|20549.2|20561.2|20549.2|20554.2|20542.2|4
1745421090000|2025-04-23 15:11:30|20561.5|20549.5|20558.7|20546.7|20561.5|20549.5|20558.7|20546.7|8
1745421100000|2025-04-23 15:11:40|20560.8|20548.8|20557.7|20545.7|20561.7|20549.7|20556.7|20544.7|22
1745421110000|2025-04-23 15:11:50|20557.2|20545.2|20558.7|20546.7|20559.2|20547.2|20557.2|20545.2|4
1745421120000|2025-04-23 15:12:00|20559.2|20547.2|20558|20546|20559.2|20547.2|20558|20546|2
1745421130000|2025-04-23 15:12:10|20555.5|20543.5|20554.7|20542.7|20555.5|20543.5|20554.7|20542.7|8
1745421140000|2025-04-23 15:12:20|20555.5|20543.5|20551.4|20539.4|20555.5|20543.5|20551.4|20539.4|20
1745421150000|2025-04-23 15:12:30|20552.2|20540.2|20552.2|20540.2|20553.5|20541.5|20551.4|20539.4|14
1745421160000|2025-04-23 15:12:40|20552.7|20540.7|20551|20539|20552.7|20540.7|20548.5|20536.5|7
1745421170000|2025-04-23 15:12:50|20552.7|20540.7|20554.2|20542.2|20554.2|20542.2|20552.7|20540.7|2
1745421180000|2025-04-23 15:13:00|20553.5|20541.5|20555.2|20543.2|20555.2|20543.2|20553.5|20541.5|2
1745421190000|2025-04-23 15:13:10|20554.2|20542.2|20558.5|20546.5|20562.2|20550.2|20554.2|20542.2|10
1745421200000|2025-04-23 15:13:20|20559.2|20547.2|20558.5|20546.5|20559.2|20547.2|20558.5|20546.5|5
1745421210000|2025-04-23 15:13:30|20558|20546|20558|20546|20558|20546|20558|20546|4
1745421220000|2025-04-23 15:13:40|20561|20549|20556|20544|20561|20549|20554.7|20542.7|23
1745421230000|2025-04-23 15:13:50|20556.7|20544.7|20556|20544|20556.7|20544.7|20553.5|20541.5|27
1745421240000|2025-04-23 15:14:00|||||||||3
1745421250000|2025-04-23 15:14:10|20557.7|20545.7|20560.2|20548.2|20560.2|20548.2|20555.7|20543.7|22
1745421260000|2025-04-23 15:14:20|20561|20549|20556|20544|20561|20549|20554.7|20542.7|14
1745421270000|2025-04-23 15:14:30|20556.7|20544.7|20556.2|20544.2|20557.2|20545.2|20553.9|20541.9|19
1745421280000|2025-04-23 15:14:40|20555.7|20543.7|20548.7|20536.7|20556.2|20544.2|20548.7|20536.7|14
1745421290000|2025-04-23 15:14:50|20549.4|20537.4|20549.4|20537.4|20549.4|20537.4|20546.9|20534.9|14
1745421300000|2025-04-23 15:15:00|20548.7|20536.7|20544.4|20532.4|20549.4|20537.4|20544.4|20532.4|7
1745421310000|2025-04-23 15:15:10|20543.7|20531.7|20541.9|20529.9|20544.4|20532.4|20541.9|20529.9|37
1745421320000|2025-04-23 15:15:20|20542.7|20530.7|20542.2|20530.2|20544.4|20532.4|20542.2|20530.2|7
1745421330000|2025-04-23 15:15:30|20542.7|20530.7|20540.9|20528.9|20543.4|20531.4|20540.9|20528.9|27
1745421340000|2025-04-23 15:15:40|20538.4|20526.4|20530.7|20518.7|20538.4|20526.4|20530.7|20518.7|32
1745421350000|2025-04-23 15:15:50|20530.2|20518.2|20530.9|20518.9|20530.9|20518.9|20530.2|20518.2|4
1745421360000|2025-04-23 15:16:00|20533.4|20521.4|20533.4|20521.4|20533.4|20521.4|20533.4|20521.4|14
1745421370000|2025-04-23 15:16:10|20530.2|20518.2|20531.4|20519.4|20531.4|20519.4|20530.2|20518.2|31
1745421380000|2025-04-23 15:16:20|20530.9|20518.9|20530.2|20518.2|20531.4|20519.4|20529.4|20517.4|17
1745421390000|2025-04-23 15:16:30|20529.4|20517.4|20529.4|20517.4|20529.4|20517.4|20529.4|20517.4|26
1745421400000|2025-04-23 15:16:40|20530.7|20518.7|20536.1|20524.1|20536.1|20524.1|20530.7|20518.7|18
1745421410000|2025-04-23 15:16:50|20536.9|20524.9|20537.7|20525.7|20537.7|20525.7|20536.1|20524.1|9
1745421420000|2025-04-23 15:17:00|20538.6|20526.6|20539.4|20527.4|20539.4|20527.4|20538.2|20526.2|4
1745421430000|2025-04-23 15:17:10|20536.1|20524.1|20538.6|20526.6|20539.4|20527.4|20536.1|20524.1|12
1745421440000|2025-04-23 15:17:20|20536.4|20524.4|20535.7|20523.7|20536.9|20524.9|20535.2|20523.2|14
1745421450000|2025-04-23 15:17:30|20533.6|20521.6|20531.4|20519.4|20535.2|20523.2|20531.4|20519.4|18
1745421460000|2025-04-23 15:17:40|20532.2|20520.2|20524|20512|20532.2|20520.2|20521|20509|29
1745421470000|2025-04-23 15:17:50|20523.5|20511.5|20521.5|20509.5|20525.7|20513.7|20521.5|20509.5|46
1745421480000|2025-04-23 15:18:00|20518.2|20506.2|20505.7|20493.7|20518.2|20506.2|20503.7|20491.7|114
1745421490000|2025-04-23 15:18:10|20505|20493|20512.3|20500.3|20514.8|20502.8|20505|20493|25
1745421500000|2025-04-23 15:18:20|20511.5|20499.5|20515.7|20503.7|20519.8|20507.8|20511.5|20499.5|41
1745421510000|2025-04-23 15:18:30|20516.5|20504.5|20520.7|20508.7|20522.5|20510.5|20515.7|20503.7|69
1745421520000|2025-04-23 15:18:40|20522|20510|20520|20508|20522|20510|20518.2|20506.2|3
1745421530000|2025-04-23 15:18:50|20518.7|20506.7|20525|20513|20528.2|20516.2|20518.7|20506.7|17
1745421540000|2025-04-23 15:19:00|20520.9|20508.9|20521.2|20509.2|20521.2|20509.2|20516.7|20504.7|18
1745421550000|2025-04-23 15:19:10|20520.7|20508.7|20525|20513|20525|20513|20520.7|20508.7|4
1745421560000|2025-04-23 15:19:20|20524.2|20512.2|20530.9|20518.9|20530.9|20518.9|20523.7|20511.7|10
1745421570000|2025-04-23 15:19:30|20529.4|20517.4|20528.4|20516.4|20529.4|20517.4|20525.2|20513.2|17
1745421580000|2025-04-23 15:19:40|20527.5|20515.5|20524.7|20512.7|20530.9|20518.9|20524.7|20512.7|33
1745421590000|2025-04-23 15:19:50|20527|20515|20527.2|20515.2|20528.4|20516.4|20525.2|20513.2|38
1745421600000|2025-04-23 15:20:00|20525.9|20513.9|20521.9|20509.9|20525.9|20513.9|20519.9|20507.9|37
1745421610000|2025-04-23 15:20:10|20524.9|20512.9|20531.1|20519.1|20531.9|20519.9|20524.9|20512.9|7
1745421620000|2025-04-23 15:20:20|20531.9|20519.9|20535.2|20523.2|20536.9|20524.9|20531.9|20519.9|15
1745421630000|2025-04-23 15:20:30|20534.4|20522.4|20533.9|20521.9|20537.2|20525.2|20532.7|20520.7|14
1745421640000|2025-04-23 15:20:40|20533.4|20521.4|20533.4|20521.4|20533.9|20521.9|20531.4|20519.4|5
1745421650000|2025-04-23 15:20:50|20533.9|20521.9|20533.4|20521.4|20533.9|20521.9|20533.4|20521.4|0
1745421660000|2025-04-23 15:21:00|20533.9|20521.9|20527.7|20515.7|20534.2|20522.2|20527.7|20515.7|22
1745421670000|2025-04-23 15:21:10|20528.4|20516.4|20534.2|20522.2|20534.2|20522.2|20528.4|20516.4|4
1745421680000|2025-04-23 15:21:20|20534.7|20522.7|20531.4|20519.4|20535.4|20523.4|20531.4|20519.4|5
1745421690000|2025-04-23 15:21:30|20530.6|20518.6|20531.7|20519.7|20536.7|20524.7|20530.6|20518.6|22
1745421700000|2025-04-23 15:21:40|20530.2|20518.2|20534.9|20522.9|20537.4|20525.4|20530.2|20518.2|17
1745421710000|2025-04-23 15:21:50|20534.2|20522.2|20539.2|20527.2|20539.2|20527.2|20534.2|20522.2|5
1745421720000|2025-04-23 15:22:00|20539.9|20527.9|20539.9|20527.9|20541.7|20529.7|20536.7|20524.7|5
1745421730000|2025-04-23 15:22:10|20541.2|20529.2|20541.5|20529.5|20543.2|20531.2|20540.2|20528.2|3
1745421740000|2025-04-23 15:22:20|20541|20529|20539.9|20527.9|20542|20530|20538.2|20526.2|11
1745421750000|2025-04-23 15:22:30|20539.5|20527.5|20534.9|20522.9|20539.5|20527.5|20531.2|20519.2|5
1745421760000|2025-04-23 15:22:40|20532.4|20520.4|20529.2|20517.2|20532.4|20520.4|20529.2|20517.2|12
1745421770000|2025-04-23 15:22:50|20529.9|20517.9|20536.2|20524.2|20536.7|20524.7|20529.2|20517.2|44
1745421780000|2025-04-23 15:23:00|20538.2|20526.2|20520.6|20508.6|20538.2|20526.2|20520.4|20508.4|32
1745421790000|2025-04-23 15:23:10|20523.6|20511.6|20527.2|20515.2|20527.2|20515.2|20523.6|20511.6|5
1745421800000|2025-04-23 15:23:20|20528.4|20516.4|20527.4|20515.4|20530.4|20518.4|20527.4|20515.4|61
1745421810000|2025-04-23 15:23:30|20527.9|20515.9|20532.4|20520.4|20532.4|20520.4|20527.9|20515.9|11
1745421820000|2025-04-23 15:23:40|20531.7|20519.7|20529.9|20517.9|20532.4|20520.4|20529.9|20517.9|0
1745421830000|2025-04-23 15:23:50|20527.4|20515.4|20533.2|20521.2|20533.2|20521.2|20527.4|20515.4|1
1745421840000|2025-04-23 15:24:00|20532.4|20520.4|20539.2|20527.2|20539.2|20527.2|20530.7|20518.7|6
1745421850000|2025-04-23 15:24:10|20537.9|20525.9|20536.7|20524.7|20538.4|20526.4|20534.9|20522.9|8
1745421860000|2025-04-23 15:24:20|20537.9|20525.9|20537.9|20525.9|20538.4|20526.4|20535.9|20523.9|7
1745421870000|2025-04-23 15:24:30|20538.4|20526.4|20538.4|20526.4|20538.4|20526.4|20537.6|20525.6|2
1745421880000|2025-04-23 15:24:40|20536.7|20524.7|20535.9|20523.9|20537.2|20525.2|20535.9|20523.9|2
1745421890000|2025-04-23 15:24:50|20534.9|20522.9|20536.7|20524.7|20536.7|20524.7|20534.9|20522.9|12
1745421900000|2025-04-23 15:25:00|20537.4|20525.4|20540.9|20528.9|20540.9|20528.9|20537.4|20525.4|3
1745421910000|2025-04-23 15:25:10|20538.4|20526.4|20538.4|20526.4|20539.2|20527.2|20536.4|20524.4|7
1745421920000|2025-04-23 15:25:20|20537.6|20525.6|20538.4|20526.4|20540.1|20528.1|20537.6|20525.6|2
1745421930000|2025-04-23 15:25:30|20539.2|20527.2|20540.4|20528.4|20540.9|20528.9|20539.2|20527.2|0
1745421940000|2025-04-23 15:25:40|20539.2|20527.2|20539.2|20527.2|20539.9|20527.9|20539.2|20527.2|19
1745421950000|2025-04-23 15:25:50|20539.9|20527.9|20549|20537|20549|20537|20539.2|20527.2|19
1745421960000|2025-04-23 15:26:00|20546.9|20534.9|20543.2|20531.2|20546.9|20534.9|20543.2|20531.2|3
1745421970000|2025-04-23 15:26:10|20544|20532|20542.4|20530.4|20544|20532|20542.4|20530.4|4
1745421980000|2025-04-23 15:26:20|20541.9|20529.9|20545.7|20533.7|20545.7|20533.7|20541.9|20529.9|1
1745421990000|2025-04-23 15:26:30|20544.4|20532.4|20545.7|20533.7|20545.7|20533.7|20544|20532|2
1745422000000|2025-04-23 15:26:40|20543.2|20531.2|20540.7|20528.7|20543.2|20531.2|20539.4|20527.4|9
1745422010000|2025-04-23 15:26:50|20539.9|20527.9|20539.4|20527.4|20539.9|20527.9|20539.4|20527.4|8
1745422020000|2025-04-23 15:27:00|20538.7|20526.7|20539.9|20527.9|20539.9|20527.9|20537.9|20525.9|8
1745422030000|2025-04-23 15:27:10|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|20537.9|20525.9|1
1745422040000|2025-04-23 15:27:20|20539.2|20527.2|20539.6|20527.6|20539.9|20527.9|20538.9|20526.9|6
1745422050000|2025-04-23 15:27:30|20540.1|20528.1|20540.9|20528.9|20540.9|20528.9|20540.1|20528.1|0
1745422060000|2025-04-23 15:27:40|20541.4|20529.4|20544.9|20532.9|20544.9|20532.9|20541.4|20529.4|7
1745422070000|2025-04-23 15:27:50|20544|20532|20541.7|20529.7|20544|20532|20541.7|20529.7|2
1745422080000|2025-04-23 15:28:00|20540.9|20528.9|20540.4|20528.4|20540.9|20528.9|20538.1|20526.1|11
1745422090000|2025-04-23 15:28:10|20541.4|20529.4|20538.1|20526.1|20541.4|20529.4|20538.1|20526.1|1
1745422100000|2025-04-23 15:28:20|20536.9|20524.9|20537.6|20525.6|20537.6|20525.6|20536.9|20524.9|1
1745422110000|2025-04-23 15:28:30|20538.1|20526.1|20538.9|20526.9|20540.1|20528.1|20538.1|20526.1|3
1745422120000|2025-04-23 15:28:40|20538.4|20526.4|20538.4|20526.4|20539.4|20527.4|20537.6|20525.6|4
1745422130000|2025-04-23 15:28:50|20537.9|20525.9|20537.6|20525.6|20538.4|20526.4|20537.6|20525.6|2
1745422140000|2025-04-23 15:29:00|20538.4|20526.4|20540.1|20528.1|20540.9|20528.9|20538.4|20526.4|4
1745422150000|2025-04-23 15:29:10|20538.6|20526.6|20540.9|20528.9|20542.1|20530.1|20537.6|20525.6|9
1745422160000|2025-04-23 15:29:20|20542.6|20530.6|20545.9|20533.9|20545.9|20533.9|20540.9|20528.9|7
1745422170000|2025-04-23 15:29:30|20545.1|20533.1|20545.1|20533.1|20545.9|20533.9|20544.6|20532.6|2
1745422180000|2025-04-23 15:29:40|20546.4|20534.4|20547.6|20535.6|20549.6|20537.6|20546.4|20534.4|3
1745422190000|2025-04-23 15:29:50|20548.4|20536.4|20546.6|20534.6|20548.4|20536.4|20545.9|20533.9|4
1745422200000|2025-04-23 15:30:00|20547.1|20535.1|20542.6|20530.6|20547.1|20535.1|20542.6|20530.6|11
1745422210000|2025-04-23 15:30:10|20545.9|20533.9|20543.4|20531.4|20546.6|20534.6|20543.4|20531.4|10
1745422220000|2025-04-23 15:30:20|20542.6|20530.6|20544.6|20532.6|20544.6|20532.6|20542.6|20530.6|3
1745422230000|2025-04-23 15:30:30|20545.1|20533.1|20549.1|20537.1|20549.1|20537.1|20545.1|20533.1|4
1745422240000|2025-04-23 15:30:40|20549.9|20537.9|20546.6|20534.6|20549.9|20537.9|20546.6|20534.6|5
1745422250000|2025-04-23 15:30:50|20549.1|20537.1|20549.1|20537.1|20549.1|20537.1|20549.1|20537.1|12
1745422260000|2025-04-23 15:31:00|20550.1|20538.1|20551.6|20539.6|20551.6|20539.6|20549.9|20537.9|3
1745422270000|2025-04-23 15:31:10|20550.4|20538.4|20550.4|20538.4|20552.4|20540.4|20549.9|20537.9|6
1745422280000|2025-04-23 15:31:20|20550.9|20538.9|20550.4|20538.4|20550.9|20538.9|20550.1|20538.1|3
1745422300000|2025-04-23 15:31:40|20548.4|20536.4|20536.4|20524.4|20550.4|20538.4|20536.4|20524.4|17
1745422310000|2025-04-23 15:31:50|20536.8|20524.8|20534.1|20522.1|20538.4|20526.4|20531.4|20519.4|19
1745422320000|2025-04-23 15:32:00|20533.2|20521.2|20532.4|20520.4|20533.2|20521.2|20530.4|20518.4|13
1745422330000|2025-04-23 15:32:10|20530.9|20518.9|20531.4|20519.4|20532.9|20520.9|20530.9|20518.9|5
1745422340000|2025-04-23 15:32:20|20532.1|20520.1|20530.9|20518.9|20532.1|20520.1|20530.9|20518.9|6
1745422350000|2025-04-23 15:32:30|20533.4|20521.4|20540.1|20528.1|20541.6|20529.6|20533.4|20521.4|22
1745422360000|2025-04-23 15:32:40|20540.9|20528.9|20544.1|20532.1|20544.1|20532.1|20540.4|20528.4|3
1745422370000|2025-04-23 15:32:50|20545.4|20533.4|20542.9|20530.9|20545.4|20533.4|20542.9|20530.9|0
1745422380000|2025-04-23 15:33:00|20542.1|20530.1|20538.4|20526.4|20542.1|20530.1|20538.4|20526.4|4
1745422390000|2025-04-23 15:33:10|20535.9|20523.9|20536.8|20524.8|20538.4|20526.4|20535.1|20523.1|3
1745422400000|2025-04-23 15:33:20|20536.1|20524.1|20539.3|20527.3|20539.3|20527.3|20536.1|20524.1|5
1745422410000|2025-04-23 15:33:30|20540.1|20528.1|20538.9|20526.9|20540.1|20528.1|20538.9|20526.9|0
1745422420000|2025-04-23 15:33:40|20538.4|20526.4|20540.9|20528.9|20540.9|20528.9|20538.4|20526.4|8
1745422430000|2025-04-23 15:33:50|20541.8|20529.8|20543.4|20531.4|20544.1|20532.1|20541.8|20529.8|6
1745422440000|2025-04-23 15:34:00|20544.1|20532.1|20549.6|20537.6|20549.6|20537.6|20543.4|20531.4|5
1745422450000|2025-04-23 15:34:10|20549.1|20537.1|20548.4|20536.4|20550.1|20538.1|20548.4|20536.4|0
1745422460000|2025-04-23 15:34:20|20549.1|20537.1|20548.4|20536.4|20549.1|20537.1|20548.4|20536.4|2
1745422470000|2025-04-23 15:34:30|20546.8|20534.8|20546.8|20534.8|20546.8|20534.8|20546.8|20534.8|4
1745422480000|2025-04-23 15:34:40|20549.3|20537.3|20544.3|20532.3|20550.1|20538.1|20543.6|20531.6|31
1745422490000|2025-04-23 15:34:50|20543.6|20531.6|20542.8|20530.8|20544.3|20532.3|20542.8|20530.8|1
1745422500000|2025-04-23 15:35:00|20542|20530|20542.8|20530.8|20544.8|20532.8|20542|20530|5
1745422510000|2025-04-23 15:35:10|20543.8|20531.8|20546.1|20534.1|20548.6|20536.6|20543.8|20531.8|3
1745422520000|2025-04-23 15:35:20|20545.3|20533.3|20545.3|20533.3|20546.1|20534.1|20544.1|20532.1|0
1745422530000|2025-04-23 15:35:30|20543.6|20531.6|20545.1|20533.1|20545.6|20533.6|20542.6|20530.6|13
1745422540000|2025-04-23 15:35:40|20545.6|20533.6|20545.6|20533.6|20546.3|20534.3|20545.1|20533.1|2
1745422550000|2025-04-23 15:35:50|20545.1|20533.1|20547.3|20535.3|20547.3|20535.3|20545.1|20533.1|0
1745422560000|2025-04-23 15:36:00|20548.1|20536.1|20547.8|20535.8|20550.3|20538.3|20547.8|20535.8|7
1745422570000|2025-04-23 15:36:10|20548.6|20536.6|20548.6|20536.6|20549.5|20537.5|20547|20535|2
1745422580000|2025-04-23 15:36:20|20549.5|20537.5|20549.3|20537.3|20550.3|20538.3|20546.1|20534.1|11
1745422590000|2025-04-23 15:36:30|20548.6|20536.6|20548.6|20536.6|20549.3|20537.3|20548.6|20536.6|1
1745422600000|2025-04-23 15:36:40|20550.6|20538.6|20544.3|20532.3|20550.6|20538.6|20544.3|20532.3|9
1745422610000|2025-04-23 15:36:50|20545.1|20533.1|20544.3|20532.3|20545.1|20533.1|20544.3|20532.3|1
1745422620000|2025-04-23 15:37:00|20543.8|20531.8|20539.3|20527.3|20545.1|20533.1|20538.6|20526.6|2
1745422630000|2025-04-23 15:37:10|20539.8|20527.8|20541.3|20529.3|20541.3|20529.3|20537.6|20525.6|5
1745422640000|2025-04-23 15:37:20|20539.3|20527.3|20537.6|20525.6|20539.3|20527.3|20537.6|20525.6|2
1745422650000|2025-04-23 15:37:30|20538.3|20526.3|20540.1|20528.1|20540.1|20528.1|20537.6|20525.6|0
1745422660000|2025-04-23 15:37:40|20539.3|20527.3|20537.6|20525.6|20539.3|20527.3|20537.6|20525.6|1
1745422670000|2025-04-23 15:37:50|20536.8|20524.8|20536.8|20524.8|20536.8|20524.8|20536.8|20524.8|5
1745422680000|2025-04-23 15:38:00|20538.8|20526.8|20541.8|20529.8|20543.8|20531.8|20538.1|20526.1|6
1745422690000|2025-04-23 15:38:10|20541.3|20529.3|20541.8|20529.8|20541.8|20529.8|20541.3|20529.3|0
1745422700000|2025-04-23 15:38:20|20539.3|20527.3|20538.6|20526.6|20539.8|20527.8|20537.8|20525.8|12
1745422710000|2025-04-23 15:38:30|20537.8|20525.8|20538.6|20526.6|20538.6|20526.6|20537.8|20525.8|5
1745422720000|2025-04-23 15:38:40|20537.3|20525.3|20541.1|20529.1|20541.1|20529.1|20537.3|20525.3|3
1745422730000|2025-04-23 15:38:50|20541|20529|20539.8|20527.8|20541|20529|20538.5|20526.5|2
1745422740000|2025-04-23 15:39:00|20539|20527|20537.6|20525.6|20539|20527|20537.6|20525.6|12
1745422750000|2025-04-23 15:39:10|20536.8|20524.8|20536.8|20524.8|20538.1|20526.1|20536.3|20524.3|2
1745422760000|2025-04-23 15:39:20|20537.6|20525.6|20539.3|20527.3|20540.1|20528.1|20537.6|20525.6|2
1745422770000|2025-04-23 15:39:30|20538.8|20526.8|20542.6|20530.6|20542.6|20530.6|20538.8|20526.8|3
1745422780000|2025-04-23 15:39:40|20541.8|20529.8|20540.1|20528.1|20542.6|20530.6|20540.1|20528.1|0
1745422790000|2025-04-23 15:39:50|20540.6|20528.6|20538.5|20526.5|20542.6|20530.6|20538.5|20526.5|2
1745422800000|2025-04-23 15:40:00|20539.3|20527.3|20541.3|20529.3|20541.3|20529.3|20538.1|20526.1|2
1745422810000|2025-04-23 15:40:10|20540.6|20528.6|20541|20529|20541|20529|20538.8|20526.8|7
1745422820000|2025-04-23 15:40:20|20541.8|20529.8|20541|20529|20541.8|20529.8|20541|20529|5
1745422830000|2025-04-23 15:40:30|20541.8|20529.8|20539.3|20527.3|20541.8|20529.8|20538.5|20526.5|10
1745422840000|2025-04-23 15:40:40|20538.5|20526.5|20539.3|20527.3|20539.3|20527.3|20538.5|20526.5|1
1745422850000|2025-04-23 15:40:50|20537.3|20525.3|20537.8|20525.8|20539.3|20527.3|20537.3|20525.3|5
1745422860000|2025-04-23 15:41:00|20537|20525|20537.3|20525.3|20537.3|20525.3|20536|20524|1
1745422870000|2025-04-23 15:41:10|20537.8|20525.8|20538.5|20526.5|20539|20527|20537.8|20525.8|0
1745422880000|2025-04-23 15:41:20|20539.8|20527.8|20538.5|20526.5|20539.8|20527.8|20538.5|20526.5|3
1745422890000|2025-04-23 15:41:30|20537.3|20525.3|20536|20524|20537.3|20525.3|20536|20524|4
1745422900000|2025-04-23 15:41:40|20537.3|20525.3|20534.8|20522.8|20537.3|20525.3|20534.8|20522.8|2
1745422910000|2025-04-23 15:41:50|20533.5|20521.5|20533.3|20521.3|20534.3|20522.3|20532.6|20520.6|28
1745422920000|2025-04-23 15:42:00|20534.3|20522.3|20536.8|20524.8|20537.6|20525.6|20534.3|20522.3|11
1745422930000|2025-04-23 15:42:10|20536.3|20524.3|20536.8|20524.8|20536.8|20524.8|20534.3|20522.3|5
1745422940000|2025-04-23 15:42:20|20537.6|20525.6|20536.3|20524.3|20537.6|20525.6|20535.1|20523.1|1
1745422950000|2025-04-23 15:42:30|20535.5|20523.5|20537.6|20525.6|20537.6|20525.6|20535.1|20523.1|5
1745422960000|2025-04-23 15:42:40|20538|20526|20538.8|20526.8|20539.3|20527.3|20538|20526|0
1745422970000|2025-04-23 15:42:50|20539.3|20527.3|20537.6|20525.6|20539.3|20527.3|20536.8|20524.8|6
1745422980000|2025-04-23 15:43:00|20538|20526|20537.3|20525.3|20538.5|20526.5|20537.3|20525.3|2
1745422990000|2025-04-23 15:43:10|20538|20526|20536.8|20524.8|20538|20526|20536.3|20524.3|4
1745423000000|2025-04-23 15:43:20|20536.3|20524.3|20536.8|20524.8|20536.8|20524.8|20536.3|20524.3|0
1745423020000|2025-04-23 15:43:40|20536.3|20524.3|20536.3|20524.3|20536.3|20524.3|20536.3|20524.3|1
1745423030000|2025-04-23 15:43:50|20536.8|20524.8|20536.8|20524.8|20536.8|20524.8|20536.8|20524.8|3
1745423040000|2025-04-23 15:44:00|20535.5|20523.5|20536.8|20524.8|20536.8|20524.8|20535.5|20523.5|2
1745423050000|2025-04-23 15:44:10|20536|20524|20536.8|20524.8|20536.8|20524.8|20536|20524|0
1745423060000|2025-04-23 15:44:20|20536|20524|20539.8|20527.8|20541|20529|20536|20524|15
1745423070000|2025-04-23 15:44:30|20539|20527|20537.8|20525.8|20539|20527|20535.3|20523.3|21
1745423080000|2025-04-23 15:44:40|20538.5|20526.5|20540.3|20528.3|20540.3|20528.3|20538.5|20526.5|4
1745423090000|2025-04-23 15:44:50|20539.8|20527.8|20540.3|20528.3|20540.3|20528.3|20538.5|20526.5|2
1745423100000|2025-04-23 15:45:00|20539.5|20527.5|20547.8|20535.8|20547.8|20535.8|20538.2|20526.2|16
1745423110000|2025-04-23 15:45:10|20547|20535|20545.3|20533.3|20547|20535|20545.3|20533.3|2
1745423120000|2025-04-23 15:45:20|20546.5|20534.5|20545.3|20533.3|20547.3|20535.3|20545.3|20533.3|5
1745423130000|2025-04-23 15:45:30|20546|20534|20547.8|20535.8|20547.8|20535.8|20545.3|20533.3|1
1745423140000|2025-04-23 15:45:40|20547|20535|20545.3|20533.3|20548.2|20536.2|20544.5|20532.5|7
1745423150000|2025-04-23 15:45:50|20544.5|20532.5|20552.8|20540.8|20552.8|20540.8|20544.5|20532.5|11
1745423160000|2025-04-23 15:46:00|20554|20542|20551.8|20539.8|20556|20544|20550|20538|26
1745423170000|2025-04-23 15:46:10|20552.5|20540.5|20551.8|20539.8|20552.5|20540.5|20551.3|20539.3|2
1745423190000|2025-04-23 15:46:30|20551.3|20539.3|20556.6|20544.6|20556.6|20544.6|20551.3|20539.3|6
1745423200000|2025-04-23 15:46:40|20557.1|20545.1|20556.6|20544.6|20557.5|20545.5|20555.8|20543.8|5
1745423210000|2025-04-23 15:46:50|20557.5|20545.5|20557.5|20545.5|20559.1|20547.1|20555.8|20543.8|9
1745423220000|2025-04-23 15:47:00|20558.3|20546.3|20557.5|20545.5|20559.1|20547.1|20556.8|20544.8|5
1745423230000|2025-04-23 15:47:10|20556.8|20544.8|20560|20548|20561.3|20549.3|20556.3|20544.3|3
1745423240000|2025-04-23 15:47:20|||||||||6
1745423250000|2025-04-23 15:47:30|20559.1|20547.1|20558.8|20546.8|20559.1|20547.1|20558.3|20546.3|0
1745423260000|2025-04-23 15:47:40|20559.6|20547.6|20559.6|20547.6|20559.6|20547.6|20559.6|20547.6|2
1745423270000|2025-04-23 15:47:50|20560.3|20548.3|20557.5|20545.5|20560.3|20548.3|20557.5|20545.5|2
1745423280000|2025-04-23 15:48:00|20558.3|20546.3|20555|20543|20558.3|20546.3|20555|20543|1
1745423290000|2025-04-23 15:48:10|20556.6|20544.6|20558.3|20546.3|20559.1|20547.1|20555.8|20543.8|6
1745423300000|2025-04-23 15:48:20|20561.6|20549.6|20559.6|20547.6|20561.6|20549.6|20559.6|20547.6|1
1745423310000|2025-04-23 15:48:30|20559.5|20547.5|20554.1|20542.1|20560.8|20548.8|20554.1|20542.1|9
1745423320000|2025-04-23 15:48:40|20553.3|20541.3|20550.8|20538.8|20553.3|20541.3|20550.8|20538.8|5
1745423340000|2025-04-23 15:49:00|20552.5|20540.5|20554.3|20542.3|20554.3|20542.3|20552.5|20540.5|9
1745423350000|2025-04-23 15:49:10|20555.2|20543.2|20556|20544|20556.8|20544.8|20555.2|20543.2|2
1745423360000|2025-04-23 15:49:20|20556.8|20544.8|20559.3|20547.3|20559.3|20547.3|20556.8|20544.8|6
1745423370000|2025-04-23 15:49:30|20558.5|20546.5|20556.8|20544.8|20559.3|20547.3|20556.8|20544.8|1
1745423380000|2025-04-23 15:49:40|20557.5|20545.5|20559.3|20547.3|20559.3|20547.3|20557.5|20545.5|0
1745423390000|2025-04-23 15:49:50|20561.8|20549.8|20559.3|20547.3|20562.5|20550.5|20559.3|20547.3|11
1745423400000|2025-04-23 15:50:00|20560|20548|20558|20546|20560|20548|20558|20546|5
1745423410000|2025-04-23 15:50:10|20557.5|20545.5|20559.3|20547.3|20559.3|20547.3|20556.8|20544.8|3
1745423420000|2025-04-23 15:50:20|20560|20548|20561.8|20549.8|20561.8|20549.8|20560|20548|1
1745423430000|2025-04-23 15:50:30|20559.3|20547.3|20559.3|20547.3|20560|20548|20559.3|20547.3|1
1745423440000|2025-04-23 15:50:40|20560|20548|20561.3|20549.3|20561.8|20549.8|20560|20548|1
1745423450000|2025-04-23 15:50:50|20561.8|20549.8|20562.5|20550.5|20563|20551|20560.5|20548.5|5
1745423460000|2025-04-23 15:51:00|20561.8|20549.8|20563.3|20551.3|20563.3|20551.3|20561.8|20549.8|18
1745423470000|2025-04-23 15:51:10|20562.5|20550.5|20565.8|20553.8|20565.8|20553.8|20561.6|20549.6|3
1745423480000|2025-04-23 15:51:20|20566.6|20554.6|20564.8|20552.8|20569.3|20557.3|20564.8|20552.8|7
1745423490000|2025-04-23 15:51:30|20565.3|20553.3|20566.6|20554.6|20566.6|20554.6|20565.3|20553.3|5
1745423500000|2025-04-23 15:51:40|20566.5|20554.5|20563.3|20551.3|20567.3|20555.3|20560.8|20548.8|12
1745423510000|2025-04-23 15:51:50|20564|20552|20564.8|20552.8|20565.3|20553.3|20563.6|20551.6|2
1745423520000|2025-04-23 15:52:00|20566.5|20554.5|20565.6|20553.6|20566.5|20554.5|20564.3|20552.3|3
1745423530000|2025-04-23 15:52:10|20564.8|20552.8|20562.3|20550.3|20564.8|20552.8|20562.3|20550.3|5
1745423540000|2025-04-23 15:52:20|20563.1|20551.1|20565.3|20553.3|20565.3|20553.3|20563.1|20551.1|1
1745423550000|2025-04-23 15:52:30|20564.5|20552.5|20561.5|20549.5|20564.5|20552.5|20561.5|20549.5|3
1745423560000|2025-04-23 15:52:40|20562.3|20550.3|20562.8|20550.8|20562.8|20550.8|20562.3|20550.3|2
1745423580000|2025-04-23 15:53:00|20563.3|20551.3|20565.3|20553.3|20565.8|20553.8|20562.8|20550.8|3
1745423590000|2025-04-23 15:53:10|20562.8|20550.8|20569.3|20557.3|20569.3|20557.3|20562.8|20550.8|7
1745423600000|2025-04-23 15:53:20|20570.6|20558.6|20567.8|20555.8|20570.6|20558.6|20567.8|20555.8|5
1745423610000|2025-04-23 15:53:30|20567.3|20555.3|20569.5|20557.5|20569.5|20557.5|20567.3|20555.3|4
1745423620000|2025-04-23 15:53:40|20570.3|20558.3|20572.5|20560.5|20572.5|20560.5|20568.8|20556.8|7
1745423630000|2025-04-23 15:53:50|20572|20560|20572|20560|20572|20560|20572|20560|1
1745423640000|2025-04-23 15:54:00|20573.3|20561.3|20575.3|20563.3|20575.3|20563.3|20572|20560|10
1745423650000|2025-04-23 15:54:10|20578.1|20566.1|20577.3|20565.3|20579.3|20567.3|20576.1|20564.1|18
1745423660000|2025-04-23 15:54:20|20576.5|20564.5|20577.3|20565.3|20578.1|20566.1|20576.5|20564.5|11
1745423670000|2025-04-23 15:54:30|20576.5|20564.5|20575.3|20563.3|20576.5|20564.5|20575.3|20563.3|3
1745423680000|2025-04-23 15:54:40|20574.8|20562.8|20579.8|20567.8|20579.8|20567.8|20574.8|20562.8|13
1745423690000|2025-04-23 15:54:50|20579|20567|20578.5|20566.5|20579|20567|20578.5|20566.5|2
1745423700000|2025-04-23 15:55:00|20577.8|20565.8|20573.3|20561.3|20579|20567|20573.3|20561.3|23
1745423710000|2025-04-23 15:55:10|20570.8|20558.8|20572.5|20560.5|20573.3|20561.3|20570.8|20558.8|4
1745423720000|2025-04-23 15:55:20|20573.3|20561.3|20576.5|20564.5|20576.5|20564.5|20573.3|20561.3|6
1745423730000|2025-04-23 15:55:30|20575.8|20563.8|20579|20567|20579|20567|20575.3|20563.3|6
1745423740000|2025-04-23 15:55:40|20578.3|20566.3|20577.8|20565.8|20578.3|20566.3|20577.8|20565.8|2
1745423750000|2025-04-23 15:55:50|20577.3|20565.3|20579.3|20567.3|20579.8|20567.8|20577.3|20565.3|4
1745423760000|2025-04-23 15:56:00|20579.8|20567.8|20577.3|20565.3|20579.8|20567.8|20577.3|20565.3|9
1745423770000|2025-04-23 15:56:10|||||||||1
1745423780000|2025-04-23 15:56:20|20576.8|20564.8|20577.3|20565.3|20577.3|20565.3|20576.8|20564.8|0
1745423790000|2025-04-23 15:56:30|20576.8|20564.8|20571|20559|20576.8|20564.8|20571|20559|7
1745423800000|2025-04-23 15:56:40|20574.8|20562.8|20577.3|20565.3|20577.3|20565.3|20574|20562|10
1745423810000|2025-04-23 15:56:50|20576|20564|20576.8|20564.8|20577.3|20565.3|20575.6|20563.6|4
1745423820000|2025-04-23 15:57:00|20576|20564|20577.3|20565.3|20577.3|20565.3|20574.8|20562.8|2
1745423830000|2025-04-23 15:57:10|20576.5|20564.5|20571.5|20559.5|20577.3|20565.3|20571.5|20559.5|6
1745423840000|2025-04-23 15:57:20|20574|20562|20574.8|20562.8|20574.8|20562.8|20574|20562|2
1745423850000|2025-04-23 15:57:30|20576.5|20564.5|20577.3|20565.3|20577.3|20565.3|20576|20564|1
1745423860000|2025-04-23 15:57:40|||||||||1
1745423870000|2025-04-23 15:57:50|20576.5|20564.5|20578.5|20566.5|20579|20567|20576.5|20564.5|5
1745423880000|2025-04-23 15:58:00|20578|20566|20581.3|20569.3|20581.3|20569.3|20577.3|20565.3|27
1745423890000|2025-04-23 15:58:10|20580.3|20568.3|20578.8|20566.8|20580.3|20568.3|20578.8|20566.8|1
1745423900000|2025-04-23 15:58:20|20576.3|20564.3|20577.6|20565.6|20578.8|20566.8|20576.3|20564.3|6
1745423910000|2025-04-23 15:58:30|20577.1|20565.1|20579.6|20567.6|20579.6|20567.6|20576.3|20564.3|5
1745423920000|2025-04-23 15:58:40|20580.5|20568.5|20581.3|20569.3|20581.3|20569.3|20578.8|20566.8|4
1745423930000|2025-04-23 15:58:50|20580.5|20568.5|20578.8|20566.8|20580.5|20568.5|20578.8|20566.8|2
1745423940000|2025-04-23 15:59:00|20579.3|20567.3|20578.8|20566.8|20579.3|20567.3|20578.8|20566.8|1
1745423950000|2025-04-23 15:59:10|20578|20566|20576.3|20564.3|20578|20566|20576.3|20564.3|1
1745423960000|2025-04-23 15:59:20|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|4
1745423970000|2025-04-23 15:59:30|20580.1|20568.1|20579.6|20567.6|20580.1|20568.1|20579.6|20567.6|3
1745423980000|2025-04-23 15:59:40|20580.8|20568.8|20583.3|20571.3|20583.3|20571.3|20580.8|20568.8|14
1745423990000|2025-04-23 15:59:50|||||||||3
1745424000000|2025-04-23 16:00:00|20584.8|20572.8|20584.8|20572.8|20585.3|20573.3|20584.1|20572.1|11
1745424010000|2025-04-23 16:00:10|20583.3|20571.3|20585.3|20573.3|20585.3|20573.3|20583.3|20571.3|5
1745424020000|2025-04-23 16:00:20|20584.8|20572.8|20584.6|20572.6|20586.6|20574.6|20583.6|20571.6|5
1745424030000|2025-04-23 16:00:30|20584.1|20572.1|20586|20574|20588.3|20576.3|20582.8|20570.8|22
1745424040000|2025-04-23 16:00:40|20585.5|20573.5|20588.8|20576.8|20588.8|20576.8|20583.8|20571.8|14
1745424050000|2025-04-23 16:00:50|20588.3|20576.3|20586.3|20574.3|20588.3|20576.3|20586.3|20574.3|3
1745424060000|2025-04-23 16:01:00|20585.8|20573.8|20586.1|20574.1|20591.6|20579.6|20585.8|20573.8|17
1745424070000|2025-04-23 16:01:10|20585.6|20573.6|20581.1|20569.1|20586.1|20574.1|20581.1|20569.1|12
1745424080000|2025-04-23 16:01:20|20581.9|20569.9|20583.6|20571.6|20584.4|20572.4|20581.9|20569.9|1
1745424090000|2025-04-23 16:01:30|20582.8|20570.8|20581.9|20569.9|20582.8|20570.8|20581.9|20569.9|0
1745424100000|2025-04-23 16:01:40|20579.4|20567.4|20581.9|20569.9|20581.9|20569.9|20579.4|20567.4|6
1745424110000|2025-04-23 16:01:50|||||||||1
1745424120000|2025-04-23 16:02:00|20582.6|20570.6|20586.9|20574.9|20586.9|20574.9|20582.6|20570.6|5
1745424130000|2025-04-23 16:02:10|20587.6|20575.6|20587.3|20575.3|20589.4|20577.4|20587.3|20575.3|3
1745424140000|2025-04-23 16:02:20|||||||||1
1745424150000|2025-04-23 16:02:30|20586.8|20574.8|20587.3|20575.3|20587.3|20575.3|20584.8|20572.8|19
1745424160000|2025-04-23 16:02:40|||||||||2
1745424170000|2025-04-23 16:02:50|20586.8|20574.8|20587.3|20575.3|20587.8|20575.8|20586.8|20574.8|0
1745424180000|2025-04-23 16:03:00|20587.8|20575.8|20584.1|20572.1|20587.8|20575.8|20584.1|20572.1|4
1745424190000|2025-04-23 16:03:10|20584.8|20572.8|20587.8|20575.8|20587.8|20575.8|20584.8|20572.8|2
1745424200000|2025-04-23 16:03:20|20587.1|20575.1|20589.6|20577.6|20589.6|20577.6|20587.1|20575.1|3
1745424210000|2025-04-23 16:03:30|20588.3|20576.3|20590.3|20578.3|20591.6|20579.6|20588.3|20576.3|2
1745424220000|2025-04-23 16:03:40|20589.6|20577.6|20590.3|20578.3|20590.3|20578.3|20588.6|20576.6|2
1745424230000|2025-04-23 16:03:50|20589.6|20577.6|20590.3|20578.3|20590.3|20578.3|20589.6|20577.6|2
1745424240000|2025-04-23 16:04:00|20589.8|20577.8|20589.8|20577.8|20590.3|20578.3|20587.8|20575.8|7
1745424250000|2025-04-23 16:04:10|20590.3|20578.3|20593.6|20581.6|20593.6|20581.6|20590.3|20578.3|13
1745424260000|2025-04-23 16:04:20|20593.1|20581.1|20592.3|20580.3|20593.1|20581.1|20592.3|20580.3|1
1745424270000|2025-04-23 16:04:30|20592.8|20580.8|20592.8|20580.8|20592.8|20580.8|20592.8|20580.8|0
1745424280000|2025-04-23 16:04:40|20592.3|20580.3|20594.3|20582.3|20597.3|20585.3|20591.8|20579.8|8
1745424290000|2025-04-23 16:04:50|20591.8|20579.8|20594.3|20582.3|20594.3|20582.3|20591.8|20579.8|4
1745424300000|2025-04-23 16:05:00|20592.6|20580.6|20594.3|20582.3|20594.3|20582.3|20591.8|20579.8|9
1745424310000|2025-04-23 16:05:10|20592.6|20580.6|20592.6|20580.6|20592.6|20580.6|20591.8|20579.8|1
1745424320000|2025-04-23 16:05:20|20591.8|20579.8|20588.9|20576.9|20591.8|20579.8|20588.4|20576.4|6
1745424330000|2025-04-23 16:05:30|20589.3|20577.3|20591.8|20579.8|20592.6|20580.6|20589.3|20577.3|2
1745424340000|2025-04-23 16:05:40|20591.3|20579.3|20589.3|20577.3|20591.3|20579.3|20589.3|20577.3|2
1745424350000|2025-04-23 16:05:50|20590.1|20578.1|20591.1|20579.1|20591.1|20579.1|20590.1|20578.1|2
1745424360000|2025-04-23 16:06:00|20590.1|20578.1|20589.3|20577.3|20591.1|20579.1|20589.3|20577.3|1
1745424370000|2025-04-23 16:06:10|20589.8|20577.8|20591.1|20579.1|20591.1|20579.1|20589.3|20577.3|3
1745424380000|2025-04-23 16:06:20|20594.3|20582.3|20591.8|20579.8|20594.3|20582.3|20589.3|20577.3|10
1745424390000|2025-04-23 16:06:30|20591.1|20579.1|20589.3|20577.3|20591.1|20579.1|20589.3|20577.3|5
1745424400000|2025-04-23 16:06:40|20590.1|20578.1|20589.3|20577.3|20590.1|20578.1|20589.3|20577.3|1
1745424410000|2025-04-23 16:06:50|20588.8|20576.8|20588.1|20576.1|20588.8|20576.8|20586.8|20574.8|7
1745424420000|2025-04-23 16:07:00|20587.6|20575.6|20586.8|20574.8|20587.6|20575.6|20586.8|20574.8|0
1745424430000|2025-04-23 16:07:10|20588.1|20576.1|20588.1|20576.1|20588.6|20576.6|20588.1|20576.1|2
1745424440000|2025-04-23 16:07:20|20587.6|20575.6|20587.8|20575.8|20588.8|20576.8|20586.8|20574.8|11
1745424450000|2025-04-23 16:07:30|20588.6|20576.6|20588.6|20576.6|20588.6|20576.6|20588.6|20576.6|1
1745424460000|2025-04-23 16:07:40|20587.8|20575.8|20587.8|20575.8|20587.8|20575.8|20587.3|20575.3|3
1745424470000|2025-04-23 16:07:50|20591.8|20579.8|20591.8|20579.8|20591.8|20579.8|20591.8|20579.8|12
1745424480000|2025-04-23 16:08:00|20592.3|20580.3|20592.3|20580.3|20592.3|20580.3|20592.3|20580.3|0
1745424510000|2025-04-23 16:08:30|20593.6|20581.6|20594.3|20582.3|20594.3|20582.3|20592.3|20580.3|6
1745424520000|2025-04-23 16:08:40|20593.8|20581.8|20588.6|20576.6|20593.8|20581.8|20588.6|20576.6|7
1745424530000|2025-04-23 16:08:50|20587.3|20575.3|20587|20575|20587.8|20575.8|20585.3|20573.3|6
1745424540000|2025-04-23 16:09:00|20585.8|20573.8|20586.3|20574.3|20587|20575|20585.8|20573.8|6
1745424550000|2025-04-23 16:09:10|20585.8|20573.8|20589.5|20577.5|20590.3|20578.3|20583.8|20571.8|22
1745424560000|2025-04-23 16:09:20|20589|20577|20588.3|20576.3|20589|20577|20588.3|20576.3|1
1745424570000|2025-04-23 16:09:30|||||||||1
1745424580000|2025-04-23 16:09:40|20587.8|20575.8|20587.8|20575.8|20587.8|20575.8|20587.8|20575.8|1
1745424590000|2025-04-23 16:09:50|20589|20577|20590.3|20578.3|20590.3|20578.3|20589|20577|1
1745424600000|2025-04-23 16:10:00|20589.5|20577.5|20591.5|20579.5|20592.8|20580.8|20589|20577|6
1745424610000|2025-04-23 16:10:10|20590|20578|20590.8|20578.8|20591.3|20579.3|20588.8|20576.8|4
1745424620000|2025-04-23 16:10:20|20591.3|20579.3|20589.5|20577.5|20591.3|20579.3|20589.5|20577.5|1
1745424630000|2025-04-23 16:10:30|20590|20578|20589.5|20577.5|20590|20578|20589.5|20577.5|2
1745424640000|2025-04-23 16:10:40|20591.3|20579.3|20592|20580|20592.8|20580.8|20591.3|20579.3|2
1745424650000|2025-04-23 16:10:50|20591.5|20579.5|20590.8|20578.8|20591.5|20579.5|20590.8|20578.8|0
1745424660000|2025-04-23 16:11:00|20590|20578|20591.3|20579.3|20591.3|20579.3|20589.5|20577.5|3
1745424670000|2025-04-23 16:11:10|20593.3|20581.3|20593.3|20581.3|20593.3|20581.3|20593.3|20581.3|1
1745424690000|2025-04-23 16:11:30|20591.7|20579.7|20588.8|20576.8|20591.7|20579.7|20588|20576|9
1745424700000|2025-04-23 16:11:40|20588|20576|20588.8|20576.8|20588.8|20576.8|20588|20576|3
1745424710000|2025-04-23 16:11:50|20588.3|20576.3|20588.8|20576.8|20588.8|20576.8|20588|20576|8
1745424720000|2025-04-23 16:12:00|20588.7|20576.7|20590.8|20578.8|20590.8|20578.8|20588.7|20576.7|3
1745424730000|2025-04-23 16:12:10|20591.2|20579.2|20593.3|20581.3|20593.3|20581.3|20591.2|20579.2|5
1745424740000|2025-04-23 16:12:20|||||||||2
1745424750000|2025-04-23 16:12:30|20594|20582|20593.3|20581.3|20594|20582|20590|20578|9
1745424760000|2025-04-23 16:12:40|20592.8|20580.8|20592|20580|20592.8|20580.8|20591.2|20579.2|2
1745424770000|2025-04-23 16:12:50|20592.5|20580.5|20590.8|20578.8|20592.5|20580.5|20590.8|20578.8|2
1745424780000|2025-04-23 16:13:00|20591.2|20579.2|20590.8|20578.8|20591.2|20579.2|20590.8|20578.8|0
1745424790000|2025-04-23 16:13:10|20591.2|20579.2|20591.2|20579.2|20591.2|20579.2|20591.2|20579.2|0
1745424800000|2025-04-23 16:13:20|20591.7|20579.7|20586.2|20574.2|20593.3|20581.3|20586.2|20574.2|39
1745424810000|2025-04-23 16:13:30|20587.8|20575.8|20589.5|20577.5|20589.5|20577.5|20585.8|20573.8|30
1745424820000|2025-04-23 16:13:40|20590.3|20578.3|20588.3|20576.3|20590.3|20578.3|20588.3|20576.3|2
1745424830000|2025-04-23 16:13:50|20587.7|20575.7|20586.7|20574.7|20587.7|20575.7|20586.7|20574.7|21
1745424850000|2025-04-23 16:14:10|20585.2|20573.2|20585.2|20573.2|20585.2|20573.2|20585.2|20573.2|6
1745424860000|2025-04-23 16:14:20|20587.7|20575.7|20587.7|20575.7|20589.7|20577.7|20586.9|20574.9|7
1745424870000|2025-04-23 16:14:30|20588.9|20576.9|20587.7|20575.7|20588.9|20576.9|20587.7|20575.7|2
1745424880000|2025-04-23 16:14:40|20587.2|20575.2|20587.7|20575.7|20587.7|20575.7|20587.2|20575.2|0
1745424890000|2025-04-23 16:14:50|20588.5|20576.5|20587.7|20575.7|20588.5|20576.5|20587.7|20575.7|1
1745424900000|2025-04-23 16:15:00|20588.9|20576.9|20589.7|20577.7|20589.7|20577.7|20588.9|20576.9|7
1745424910000|2025-04-23 16:15:10|20591.7|20579.7|20591|20579|20591.7|20579.7|20591|20579|1
1745424920000|2025-04-23 16:15:20|20590.2|20578.2|20591|20579|20591|20579|20590.2|20578.2|3
1745424930000|2025-04-23 16:15:30|20590.2|20578.2|20591.7|20579.7|20591.7|20579.7|20590.2|20578.2|0
1745424940000|2025-04-23 16:15:40|20591|20579|20593|20581|20595.5|20583.5|20591|20579|6
1745424950000|2025-04-23 16:15:50|20594.2|20582.2|20592.2|20580.2|20594.2|20582.2|20591.7|20579.7|1
1745424960000|2025-04-23 16:16:00|20591.7|20579.7|20589.7|20577.7|20591.7|20579.7|20589.7|20577.7|4
1745424970000|2025-04-23 16:16:10|20589.2|20577.2|20591.7|20579.7|20591.7|20579.7|20589.2|20577.2|2
1745424980000|2025-04-23 16:16:20|20592.2|20580.2|20595.5|20583.5|20595.5|20583.5|20588.9|20576.9|3
1745424990000|2025-04-23 16:16:30|20596|20584|20598.5|20586.5|20599.2|20587.2|20596|20584|2
1745425000000|2025-04-23 16:16:40|20597.7|20585.7|20601.5|20589.5|20601.5|20589.5|20597.7|20585.7|48
1745425010000|2025-04-23 16:16:50|20602|20590|20600.3|20588.3|20602|20590|20600.3|20588.3|0
1745425020000|2025-04-23 16:17:00|20599|20587|20604|20592|20605.5|20593.5|20599|20587|39
1745425030000|2025-04-23 16:17:10|20604.8|20592.8|20603.5|20591.5|20604.8|20592.8|20602.8|20590.8|3
1745425040000|2025-04-23 16:17:20|20602.8|20590.8|20602.3|20590.3|20602.8|20590.8|20602.3|20590.3|0
1745425050000|2025-04-23 16:17:30|20601.5|20589.5|20598.2|20586.2|20601.5|20589.5|20598.2|20586.2|21
1745425060000|2025-04-23 16:17:40|||||||||2
1745425070000|2025-04-23 16:17:50|20599|20587|20598.2|20586.2|20599|20587|20598.2|20586.2|0
1745425080000|2025-04-23 16:18:00|20599|20587|20599|20587|20599|20587|20599|20587|2
1745425090000|2025-04-23 16:18:10|20599.8|20587.8|20593.5|20581.5|20599.8|20587.8|20592.7|20580.7|38
1745425100000|2025-04-23 16:18:20|20594.3|20582.3|20598.5|20586.5|20598.5|20586.5|20594.3|20582.3|11
1745425110000|2025-04-23 16:18:30|20599|20587|20597.3|20585.3|20599.8|20587.8|20597.3|20585.3|1
1745425120000|2025-04-23 16:18:40|20598.5|20586.5|20599.3|20587.3|20599.3|20587.3|20598.5|20586.5|6
1745425130000|2025-04-23 16:18:50|20597.5|20585.5|20596|20584|20597.5|20585.5|20596|20584|14
1745425140000|2025-04-23 16:19:00|||||||||1
1745425150000|2025-04-23 16:19:10|20596.5|20584.5|20598.5|20586.5|20598.5|20586.5|20596.5|20584.5|5
1745425160000|2025-04-23 16:19:20|20599|20587|20598.5|20586.5|20599|20587|20598.5|20586.5|1
1745425170000|2025-04-23 16:19:30|20599|20587|20598.5|20586.5|20599|20587|20597.7|20585.7|1
1745425180000|2025-04-23 16:19:40|20599|20587|20598.5|20586.5|20599.8|20587.8|20598.5|20586.5|3
1745425200000|2025-04-23 16:20:00|20599.3|20587.3|20602|20590|20602|20590|20599.3|20587.3|14
1745425210000|2025-04-23 16:20:10|20601.3|20589.3|20601.3|20589.3|20601.3|20589.3|20601.3|20589.3|1
1745425230000|2025-04-23 16:20:30|20600|20588|20599.3|20587.3|20600|20588|20599.3|20587.3|3
1745425240000|2025-04-23 16:20:40|20598.8|20586.8|20600|20588|20600|20588|20598.8|20586.8|0
1745425250000|2025-04-23 16:20:50|20599.3|20587.3|20598.8|20586.8|20599.3|20587.3|20598.8|20586.8|1
1745425260000|2025-04-23 16:21:00|20599.3|20587.3|20599.3|20587.3|20600|20588|20599.3|20587.3|2
1745425270000|2025-04-23 16:21:10|20598.8|20586.8|20598.8|20586.8|20599.3|20587.3|20598.8|20586.8|0
1745425280000|2025-04-23 16:21:20|20598|20586|20598|20586|20598.8|20586.8|20597.2|20585.2|8
1745425290000|2025-04-23 16:21:30|20597.2|20585.2|20603.5|20591.5|20605|20593|20597.2|20585.2|11
1745425300000|2025-04-23 16:21:40|20603|20591|20603|20591|20603.5|20591.5|20601.8|20589.8|2
1745425310000|2025-04-23 16:21:50|20601.8|20589.8|20603.5|20591.5|20603.5|20591.5|20601.8|20589.8|3
1745425320000|2025-04-23 16:22:00|20603|20591|20603|20591|20603|20591|20603|20591|2
1745425330000|2025-04-23 16:22:10|20603.5|20591.5|20602.2|20590.2|20603.5|20591.5|20602.2|20590.2|3
1745425340000|2025-04-23 16:22:20|20602.5|20590.5|20601.8|20589.8|20602.5|20590.5|20601.8|20589.8|2
1745425350000|2025-04-23 16:22:30|||||||||1
1745425360000|2025-04-23 16:22:40|||||||||1
1745425370000|2025-04-23 16:22:50|20602.7|20590.7|20602.7|20590.7|20602.7|20590.7|20602.7|20590.7|3
1745425380000|2025-04-23 16:23:00|20605.2|20593.2|20606.5|20594.5|20607.2|20595.2|20605.2|20593.2|4
1745425390000|2025-04-23 16:23:10|20605.7|20593.7|20605.2|20593.2|20606.5|20594.5|20605.2|20593.2|4
1745425410000|2025-04-23 16:23:30|20604.5|20592.5|20603.2|20591.2|20605.2|20593.2|20603.2|20591.2|9
1745425420000|2025-04-23 16:23:40|20605.2|20593.2|20606.7|20594.7|20607.4|20595.4|20605.2|20593.2|7
1745425430000|2025-04-23 16:23:50|||||||||6
1745425440000|2025-04-23 16:24:00|20607.4|20595.4|20607.4|20595.4|20607.4|20595.4|20606.7|20594.7|3
1745425450000|2025-04-23 16:24:10|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|5
1745425460000|2025-04-23 16:24:20|20603.7|20591.7|20606.2|20594.2|20606.2|20594.2|20603.7|20591.7|7
1745425470000|2025-04-23 16:24:30|||||||||1
1745425480000|2025-04-23 16:24:40|20604.2|20592.2|20602.2|20590.2|20605.4|20593.4|20601.7|20589.7|4
1745425490000|2025-04-23 16:24:50|20601.7|20589.7|20603.2|20591.2|20604.5|20592.5|20601.7|20589.7|9
1745425500000|2025-04-23 16:25:00|20602.7|20590.7|20603.2|20591.2|20603.2|20591.2|20602.7|20590.7|0
1745425510000|2025-04-23 16:25:10|20602.7|20590.7|20602.7|20590.7|20603.2|20591.2|20602.7|20590.7|0
1745425520000|2025-04-23 16:25:20|20604|20592|20605.2|20593.2|20605.2|20593.2|20604|20592|1
1745425540000|2025-04-23 16:25:40|20604.5|20592.5|20605.7|20593.7|20607.7|20595.7|20604.5|20592.5|9
1745425550000|2025-04-23 16:25:50|20604.2|20592.2|20607.7|20595.7|20607.7|20595.7|20604|20592|14
1745425560000|2025-04-23 16:26:00|20607.2|20595.2|20610.2|20598.2|20610.2|20598.2|20605.7|20593.7|21
1745425570000|2025-04-23 16:26:10|20609.4|20597.4|20606.5|20594.5|20609.4|20597.4|20606.5|20594.5|5
1745425580000|2025-04-23 16:26:20|20606.9|20594.9|20607.7|20595.7|20607.7|20595.7|20606.9|20594.9|1
1745425590000|2025-04-23 16:26:30|20606.9|20594.9|20605.2|20593.2|20606.9|20594.9|20605.2|20593.2|1
1745425600000|2025-04-23 16:26:40|20606|20594|20607.7|20595.7|20608.2|20596.2|20605.2|20593.2|1
1745425610000|2025-04-23 16:26:50|20608.2|20596.2|20608.2|20596.2|20608.2|20596.2|20607.7|20595.7|9
1745425620000|2025-04-23 16:27:00|20607.7|20595.7|20605.7|20593.7|20610.7|20598.7|20605.7|20593.7|16
1745425630000|2025-04-23 16:27:10|20607.7|20595.7|20607.7|20595.7|20607.7|20595.7|20607.7|20595.7|3
1745425640000|2025-04-23 16:27:20|20606.2|20594.2|20606.2|20594.2|20606.2|20594.2|20605.7|20593.7|7
1745425650000|2025-04-23 16:27:30|20605.7|20593.7|20605.7|20593.7|20605.7|20593.7|20605.7|20593.7|0
1745425660000|2025-04-23 16:27:40|20606.2|20594.2|20608.2|20596.2|20608.2|20596.2|20606.2|20594.2|2
1745425670000|2025-04-23 16:27:50|20608.7|20596.7|20607.7|20595.7|20608.7|20596.7|20607.7|20595.7|8
1745425690000|2025-04-23 16:28:10|20606.5|20594.5|20607.7|20595.7|20607.7|20595.7|20606.5|20594.5|3
1745425700000|2025-04-23 16:28:20|20606.5|20594.5|20608.2|20596.2|20608.2|20596.2|20606.5|20594.5|2
1745425710000|2025-04-23 16:28:30|20609.4|20597.4|20609.7|20597.7|20609.7|20597.7|20608.5|20596.5|11
1745425720000|2025-04-23 16:28:40|20611|20599|20610.2|20598.2|20611.5|20599.5|20609|20597|6
1745425730000|2025-04-23 16:28:50|20609|20597|20612.2|20600.2|20612.2|20600.2|20609|20597|2
1745425740000|2025-04-23 16:29:00|20611.4|20599.4|20613|20601|20613|20601|20611.4|20599.4|1
1745425750000|2025-04-23 16:29:10|20612.2|20600.2|20614.7|20602.7|20616.2|20604.2|20612.2|20600.2|5
1745425760000|2025-04-23 16:29:20|20614.2|20602.2|20613.5|20601.5|20614.2|20602.2|20612.2|20600.2|4
1745425770000|2025-04-23 16:29:30|20612.2|20600.2|20613.5|20601.5|20614.2|20602.2|20612.2|20600.2|1
1745425780000|2025-04-23 16:29:40|20613.9|20601.9|20612.2|20600.2|20613.9|20601.9|20612.2|20600.2|15
1745425790000|2025-04-23 16:29:50|20612.7|20600.7|20612.7|20600.7|20612.7|20600.7|20612.7|20600.7|0
1745425800000|2025-04-23 16:30:00|20612.2|20600.2|20613.9|20601.9|20616|20604|20612.2|20600.2|7
1745425810000|2025-04-23 16:30:10|||||||||1
1745425820000|2025-04-23 16:30:20|20614.7|20602.7|20613.2|20601.2|20614.7|20602.7|20613.2|20601.2|3
1745425830000|2025-04-23 16:30:30|20614.7|20602.7|20613.2|20601.2|20615.2|20603.2|20612.7|20600.7|7
1745425840000|2025-04-23 16:30:40|20615.2|20603.2|20617.2|20605.2|20617.2|20605.2|20615.2|20603.2|15
1745425860000|2025-04-23 16:31:00|20616|20604|20617.2|20605.2|20617.2|20605.2|20616|20604|3
1745425870000|2025-04-23 16:31:10|20616|20604|20615.2|20603.2|20616|20604|20613.2|20601.2|6
1745425880000|2025-04-23 16:31:20|20617.2|20605.2|20617.2|20605.2|20617.2|20605.2|20617.2|20605.2|2
1745425900000|2025-04-23 16:31:40|20616.4|20604.4|20616.4|20604.4|20616.4|20604.4|20616.4|20604.4|4
1745425910000|2025-04-23 16:31:50|20617.2|20605.2|20617.2|20605.2|20617.2|20605.2|20617.2|20605.2|0
1745425920000|2025-04-23 16:32:00|20618|20606|20617.2|20605.2|20618.4|20606.4|20617.2|20605.2|7
1745425930000|2025-04-23 16:32:10|20617.7|20605.7|20617.2|20605.2|20618.9|20606.9|20617.2|20605.2|10
1745425940000|2025-04-23 16:32:20|20617.7|20605.7|20617.2|20605.2|20617.7|20605.7|20617.2|20605.2|1
1745425950000|2025-04-23 16:32:30|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|2
1745425960000|2025-04-23 16:32:40|20617.2|20605.2|20616.9|20604.9|20617.7|20605.7|20616.4|20604.4|6
1745425970000|2025-04-23 16:32:50|20617.7|20605.7|20617.2|20605.2|20617.7|20605.7|20617.2|20605.2|1
1745425980000|2025-04-23 16:33:00|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|0
1745426010000|2025-04-23 16:33:30|20618.2|20606.2|20620.7|20608.7|20621.9|20609.9|20618.2|20606.2|18
1745426020000|2025-04-23 16:33:40|20621.2|20609.2|20621.2|20609.2|20621.2|20609.2|20621.2|20609.2|0
1745426030000|2025-04-23 16:33:50|20621.1|20609.1|20621.6|20609.6|20621.6|20609.6|20621.1|20609.1|0
1745426040000|2025-04-23 16:34:00|20622.4|20610.4|20627.4|20615.4|20627.4|20615.4|20622.4|20610.4|27
1745426050000|2025-04-23 16:34:10|20626.6|20614.6|20623.6|20611.6|20627.4|20615.4|20623.6|20611.6|18
1745426060000|2025-04-23 16:34:20|20624.1|20612.1|20625.4|20613.4|20626.1|20614.1|20623.6|20611.6|5
1745426070000|2025-04-23 16:34:30|20624.1|20612.1|20624.1|20612.1|20624.1|20612.1|20623.6|20611.6|3
1745426080000|2025-04-23 16:34:40|20623.6|20611.6|20620.6|20608.6|20623.6|20611.6|20620.6|20608.6|10
1745426090000|2025-04-23 16:34:50|20620.1|20608.1|20617.6|20605.6|20621.8|20609.8|20617.6|20605.6|8
1745426100000|2025-04-23 16:35:00|20618.1|20606.1|20618.1|20606.1|20618.1|20606.1|20618.1|20606.1|5
1745426110000|2025-04-23 16:35:10|20615.6|20603.6|20615.6|20603.6|20615.6|20603.6|20615.6|20603.6|5
1745426120000|2025-04-23 16:35:20|20615.1|20603.1|20615.1|20603.1|20615.1|20603.1|20615.1|20603.1|0
1745426130000|2025-04-23 16:35:30|20615.6|20603.6|20613.6|20601.6|20615.6|20603.6|20613.6|20601.6|2
1745426140000|2025-04-23 16:35:40|20612.6|20600.6|20611.8|20599.8|20612.6|20600.6|20611.8|20599.8|2
1745426150000|2025-04-23 16:35:50|20613.1|20601.1|20613.1|20601.1|20613.1|20601.1|20613.1|20601.1|1
1745426160000|2025-04-23 16:36:00|20615.1|20603.1|20617.1|20605.1|20617.1|20605.1|20615.1|20603.1|12
1745426170000|2025-04-23 16:36:10|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|1
1745426180000|2025-04-23 16:36:20|20618.4|20606.4|20617.9|20605.9|20618.4|20606.4|20617.1|20605.1|3
1745426190000|2025-04-23 16:36:30|20618.4|20606.4|20619.6|20607.6|20619.6|20607.6|20617.9|20605.9|0
1745426200000|2025-04-23 16:36:40|20615.9|20603.9|20613.1|20601.1|20615.9|20603.9|20613.1|20601.1|22
1745426210000|2025-04-23 16:36:50|20613.6|20601.6|20614.8|20602.8|20614.8|20602.8|20613.6|20601.6|5
1745426220000|2025-04-23 16:37:00|20616.8|20604.8|20618.1|20606.1|20618.1|20606.1|20615.6|20603.6|9
1745426230000|2025-04-23 16:37:10|20617.6|20605.6|20614.8|20602.8|20617.6|20605.6|20611.6|20599.6|14
1745426240000|2025-04-23 16:37:20|20615.3|20603.3|20623.1|20611.1|20623.6|20611.6|20615.3|20603.3|27
1745426250000|2025-04-23 16:37:30|20624.3|20612.3|20623.1|20611.1|20624.3|20612.3|20623.1|20611.1|1
1745426260000|2025-04-23 16:37:40|20623.8|20611.8|20623.1|20611.1|20623.8|20611.8|20623.1|20611.1|1
1745426270000|2025-04-23 16:37:50|20623.8|20611.8|20622.6|20610.6|20623.8|20611.8|20622.6|20610.6|8
1745426280000|2025-04-23 16:38:00|20624.6|20612.6|20625.6|20613.6|20625.6|20613.6|20624.6|20612.6|3
1745426290000|2025-04-23 16:38:10|20625.1|20613.1|20625.6|20613.6|20625.6|20613.6|20625.1|20613.1|0
1745426300000|2025-04-23 16:38:20|20626.1|20614.1|20625.6|20613.6|20626.1|20614.1|20625.6|20613.6|2
1745426310000|2025-04-23 16:38:30|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|20623.6|20611.6|1
1745426320000|2025-04-23 16:38:40|20623.1|20611.1|20618.1|20606.1|20623.6|20611.6|20618.1|20606.1|20
1745426330000|2025-04-23 16:38:50|20610.6|20598.6|20613.1|20601.1|20613.1|20601.1|20610.6|20598.6|33
1745426340000|2025-04-23 16:39:00|20611.5|20599.5|20607.3|20595.3|20612.3|20600.3|20607.3|20595.3|36
1745426350000|2025-04-23 16:39:10|20606.1|20594.1|20605.8|20593.8|20606.1|20594.1|20604.5|20592.5|23
1745426360000|2025-04-23 16:39:20|20606.5|20594.5|20605.8|20593.8|20606.5|20594.5|20605.8|20593.8|1
1745426380000|2025-04-23 16:39:40|20605.3|20593.3|20603.6|20591.6|20605.3|20593.3|20603.6|20591.6|2
1745426390000|2025-04-23 16:39:50|20604|20592|20599.8|20587.8|20604|20592|20599|20587|11
1745426400000|2025-04-23 16:40:00|20602.1|20590.1|20605.6|20593.6|20605.6|20593.6|20602.1|20590.1|9
1745426410000|2025-04-23 16:40:10|20604.3|20592.3|20606.3|20594.3|20606.3|20594.3|20603.1|20591.1|8
1745426420000|2025-04-23 16:40:20|20605.1|20593.1|20605.1|20593.1|20605.6|20593.6|20605.1|20593.1|2
1745426430000|2025-04-23 16:40:30|20599.6|20587.6|20599.6|20587.6|20600.4|20588.4|20599.6|20587.6|4
1745426440000|2025-04-23 16:40:40|20598.3|20586.3|20599.6|20587.6|20599.6|20587.6|20597.9|20585.9|0
1745426450000|2025-04-23 16:40:50|20600.4|20588.4|20601.3|20589.3|20602.1|20590.1|20600.4|20588.4|3
1745426460000|2025-04-23 16:41:00|20600.8|20588.8|20601.3|20589.3|20601.3|20589.3|20598.8|20586.8|4
1745426470000|2025-04-23 16:41:10|20600.6|20588.6|20600.1|20588.1|20601.3|20589.3|20600.1|20588.1|0
1745426480000|2025-04-23 16:41:20|20598.8|20586.8|20598.8|20586.8|20598.8|20586.8|20598.8|20586.8|0
1745426490000|2025-04-23 16:41:30|20600.1|20588.1|20600.4|20588.4|20600.4|20588.4|20597.9|20585.9|7
1745426500000|2025-04-23 16:41:40|20601.6|20589.6|20599.6|20587.6|20601.6|20589.6|20599.1|20587.1|2
1745426510000|2025-04-23 16:41:50|20600.4|20588.4|20600.3|20588.3|20600.8|20588.8|20600.3|20588.3|3
1745426520000|2025-04-23 16:42:00|20600.8|20588.8|20600.3|20588.3|20600.8|20588.8|20600.3|20588.3|2
1745426530000|2025-04-23 16:42:10|20599.6|20587.6|20603.3|20591.3|20603.3|20591.3|20599.6|20587.6|3
1745426540000|2025-04-23 16:42:20|20602.1|20590.1|20602.1|20590.1|20602.8|20590.8|20602.1|20590.1|2
1745426560000|2025-04-23 16:42:40|||||||||2
1745426570000|2025-04-23 16:42:50|20602.8|20590.8|20603.3|20591.3|20603.8|20591.8|20602.1|20590.1|1
1745426580000|2025-04-23 16:43:00|20604.6|20592.6|20610.1|20598.1|20611.3|20599.3|20604.6|20592.6|9
1745426590000|2025-04-23 16:43:10|20613.3|20601.3|20612.8|20600.8|20613.8|20601.8|20612.1|20600.1|3
1745426600000|2025-04-23 16:43:20|20612.1|20600.1|20612.8|20600.8|20613.3|20601.3|20612.1|20600.1|0
1745426610000|2025-04-23 16:43:30|20613.8|20601.8|20615.6|20603.6|20615.6|20603.6|20613.8|20601.8|2
1745426620000|2025-04-23 16:43:40|20615.1|20603.1|20615.6|20603.6|20615.6|20603.6|20615.1|20603.1|0
1745426630000|2025-04-23 16:43:50|20615.1|20603.1|20615.6|20603.6|20615.6|20603.6|20615.1|20603.1|0
1745426640000|2025-04-23 16:44:00|20615.5|20603.5|20617.8|20605.8|20617.8|20605.8|20615.5|20603.5|6
1745426650000|2025-04-23 16:44:10|20618.3|20606.3|20617.8|20605.8|20618.3|20606.3|20617.1|20605.1|0
1745426660000|2025-04-23 16:44:20|20617.1|20605.1|20619.6|20607.6|20619.6|20607.6|20617.1|20605.1|2
1745426670000|2025-04-23 16:44:30|20620.3|20608.3|20618.3|20606.3|20620.3|20608.3|20618.3|20606.3|5
1745426680000|2025-04-23 16:44:40|20619.1|20607.1|20618.8|20606.8|20619.1|20607.1|20618.3|20606.3|1
1745426690000|2025-04-23 16:44:50|20618.3|20606.3|20617.6|20605.6|20618.3|20606.3|20616.3|20604.3|7
1745426700000|2025-04-23 16:45:00|20618|20606|20620.1|20608.1|20620.1|20608.1|20618|20606|4
1745426710000|2025-04-23 16:45:10|20620.5|20608.5|20620.1|20608.1|20621.3|20609.3|20620.1|20608.1|2
1745426720000|2025-04-23 16:45:20|20620.5|20608.5|20620.1|20608.1|20620.5|20608.5|20620.1|20608.1|1
1745426730000|2025-04-23 16:45:30|20620.5|20608.5|20623|20611|20623.8|20611.8|20620.1|20608.1|5
1745426750000|2025-04-23 16:45:50|20622.6|20610.6|20621|20609|20623|20611|20621|20609|2
1745426760000|2025-04-23 16:46:00|20618.5|20606.5|20618.5|20606.5|20618.5|20606.5|20618.5|20606.5|9
1745426770000|2025-04-23 16:46:10|20619.3|20607.3|20620.5|20608.5|20620.5|20608.5|20619.3|20607.3|4
1745426780000|2025-04-23 16:46:20|20618.5|20606.5|20615.5|20603.5|20618.5|20606.5|20615.5|20603.5|3
1745426790000|2025-04-23 16:46:30|20616.3|20604.3|20616.8|20604.8|20616.8|20604.8|20615.5|20603.5|0
1745426800000|2025-04-23 16:46:40|20615.5|20603.5|20616.3|20604.3|20616.3|20604.3|20615.5|20603.5|0
1745426810000|2025-04-23 16:46:50|20617.3|20605.3|20616.8|20604.8|20617.3|20605.3|20616.8|20604.8|0
1745426820000|2025-04-23 16:47:00|20616|20604|20616|20604|20616|20604|20614.8|20602.8|2
1745426830000|2025-04-23 16:47:10|20613.2|20601.2|20614|20602|20614|20602|20612.8|20600.8|2
1745426840000|2025-04-23 16:47:20|20613.2|20601.2|20613.2|20601.2|20613.2|20601.2|20612.8|20600.8|0
1745426850000|2025-04-23 16:47:30|20612.8|20600.8|20612.8|20600.8|20612.8|20600.8|20612.8|20600.8|0
1745426860000|2025-04-23 16:47:40|20613.5|20601.5|20614.8|20602.8|20614.8|20602.8|20612.8|20600.8|7
1745426870000|2025-04-23 16:47:50|20615.7|20603.7|20616.5|20604.5|20616.5|20604.5|20615.7|20603.7|1
1745426880000|2025-04-23 16:48:00|20619|20607|20619.8|20607.8|20620.3|20608.3|20619|20607|9
1745426890000|2025-04-23 16:48:10|20619|20607|20619.8|20607.8|20619.8|20607.8|20619|20607|1
1745426900000|2025-04-23 16:48:20|20620.5|20608.5|20619.8|20607.8|20621|20609|20619|20607|13
1745426910000|2025-04-23 16:48:30|20618|20606|20618.8|20606.8|20618.8|20606.8|20618|20606|0
1745426920000|2025-04-23 16:48:40|20618|20606|20620|20608|20620|20608|20618|20606|4
1745426930000|2025-04-23 16:48:50|20620.5|20608.5|20620|20608|20620.5|20608.5|20620|20608|0
1745426950000|2025-04-23 16:49:10|20618.8|20606.8|20616.8|20604.8|20618.8|20606.8|20616.8|20604.8|6
1745426960000|2025-04-23 16:49:20|20615.5|20603.5|20619.3|20607.3|20619.3|20607.3|20615.5|20603.5|5
1745426970000|2025-04-23 16:49:30|20620.5|20608.5|20621.8|20609.8|20621.8|20609.8|20619.3|20607.3|10
1745426980000|2025-04-23 16:49:40|20621|20609|20621.8|20609.8|20621.8|20609.8|20621|20609|2
1745426990000|2025-04-23 16:49:50|20620.5|20608.5|20621|20609|20621.8|20609.8|20620.5|20608.5|1
1745427000000|2025-04-23 16:50:00|20621.8|20609.8|20623|20611|20623|20611|20621.8|20609.8|3
1745427020000|2025-04-23 16:50:20|20621|20609|20621|20609|20621|20609|20621|20609|6
1745427030000|2025-04-23 16:50:30|20621.5|20609.5|20621|20609|20621.5|20609.5|20621|20609|3
1745427040000|2025-04-23 16:50:40|20619|20607|20615.2|20603.2|20619|20607|20615.2|20603.2|4
1745427050000|2025-04-23 16:50:50|20615.7|20603.7|20616.5|20604.5|20616.5|20604.5|20615.7|20603.7|0
1745427060000|2025-04-23 16:51:00|20615.7|20603.7|20616|20604|20616.5|20604.5|20615.2|20603.2|1
1745427080000|2025-04-23 16:51:20|20616.5|20604.5|20618.2|20606.2|20619|20607|20616.5|20604.5|1
1745427090000|2025-04-23 16:51:30|20617.3|20605.3|20617.7|20605.7|20618.2|20606.2|20616.5|20604.5|0
1745427100000|2025-04-23 16:51:40|20618.2|20606.2|20618.2|20606.2|20618.2|20606.2|20616.5|20604.5|2
1745427110000|2025-04-23 16:51:50|20617.3|20605.3|20616.5|20604.5|20617.3|20605.3|20616.5|20604.5|1
1745427120000|2025-04-23 16:52:00|20614.7|20602.7|20616.5|20604.5|20616.5|20604.5|20614.7|20602.7|4
1745427130000|2025-04-23 16:52:10|20615.2|20603.2|20612|20600|20615.2|20603.2|20610|20598|12
1745427140000|2025-04-23 16:52:20|20611.2|20599.2|20611.7|20599.7|20611.7|20599.7|20610|20598|4
1745427150000|2025-04-23 16:52:30|20611.2|20599.2|20609.7|20597.7|20611.2|20599.2|20609.7|20597.7|9
1745427160000|2025-04-23 16:52:40|20611|20599|20613.5|20601.5|20613.5|20601.5|20611|20599|4
1745427170000|2025-04-23 16:52:50|20614.3|20602.3|20613.5|20601.5|20614.3|20602.3|20613.5|20601.5|1
1745427180000|2025-04-23 16:53:00|||||||||1
1745427210000|2025-04-23 16:53:30|20614|20602|20614|20602|20614|20602|20614|20602|3
1745427220000|2025-04-23 16:53:40|20614.7|20602.7|20616|20604|20616|20604|20614|20602|2
1745427240000|2025-04-23 16:54:00|20614.7|20602.7|20614|20602|20614.7|20602.7|20614|20602|7
1745427260000|2025-04-23 16:54:20|||||||||2
1745427270000|2025-04-23 16:54:30|20613.5|20601.5|20611.5|20599.5|20613.5|20601.5|20611.5|20599.5|8
1745427280000|2025-04-23 16:54:40|20611|20599|20614|20602|20614|20602|20611|20599|1
1745427290000|2025-04-23 16:54:50|20614.7|20602.7|20614|20602|20614.7|20602.7|20614|20602|0
1745427300000|2025-04-23 16:55:00|20613.5|20601.5|20613.5|20601.5|20614|20602|20612.7|20600.7|0
1745427310000|2025-04-23 16:55:10|20614|20602|20613.5|20601.5|20614.2|20602.2|20612.7|20600.7|9
1745427340000|2025-04-23 16:55:40|20614|20602|20615.5|20603.5|20615.5|20603.5|20613.5|20601.5|4
1745427350000|2025-04-23 16:55:50|20616|20604|20613.5|20601.5|20616.7|20604.7|20613.5|20601.5|4
1745427360000|2025-04-23 16:56:00|20612.2|20600.2|20614|20602|20614|20602|20611.5|20599.5|6
1745427370000|2025-04-23 16:56:10|20613.2|20601.2|20612.7|20600.7|20614|20602|20612.7|20600.7|0
1745427390000|2025-04-23 16:56:30|20613.2|20601.2|20614|20602|20614|20602|20613.2|20601.2|1
1745427400000|2025-04-23 16:56:40|20613.2|20601.2|20614|20602|20614|20602|20613.2|20601.2|2
1745427410000|2025-04-23 16:56:50|20613.2|20601.2|20614.5|20602.5|20614.5|20602.5|20613.2|20601.2|4
1745427420000|2025-04-23 16:57:00|20616.5|20604.5|20616|20604|20616.5|20604.5|20615.7|20603.7|29
1745427430000|2025-04-23 16:57:10|20616.5|20604.5|20618.5|20606.5|20618.5|20606.5|20616.5|20604.5|3
1745427440000|2025-04-23 16:57:20|20617.7|20605.7|20618|20606|20618|20606|20617.2|20605.2|7
1745427450000|2025-04-23 16:57:30|20617.2|20605.2|20617.2|20605.2|20617.2|20605.2|20617.2|20605.2|1
1745427460000|2025-04-23 16:57:40|20618|20606|20618|20606|20618|20606|20618|20606|1
1745427470000|2025-04-23 16:57:50|20620.5|20608.5|20621.2|20609.2|20622.5|20610.5|20619.7|20607.7|7
1745427480000|2025-04-23 16:58:00|||||||||3
1745427490000|2025-04-23 16:58:10|20620.5|20608.5|20620.5|20608.5|20621.2|20609.2|20620.5|20608.5|3
1745427500000|2025-04-23 16:58:20|20621.2|20609.2|20622.5|20610.5|20622.5|20610.5|20621.2|20609.2|2
1745427520000|2025-04-23 16:58:40|20620.5|20608.5|20620.5|20608.5|20621.2|20609.2|20620.5|20608.5|2
1745427530000|2025-04-23 16:58:50|20620|20608|20619.2|20607.2|20620|20608|20619.2|20607.2|3
1745427540000|2025-04-23 16:59:00|20618.5|20606.5|20622.5|20610.5|20622.5|20610.5|20618.5|20606.5|9
1745427570000|2025-04-23 16:59:30|20621.7|20609.7|20622.5|20610.5|20622.5|20610.5|20621.7|20609.7|2
1745427580000|2025-04-23 16:59:40|||||||||1
1745427600000|2025-04-23 17:00:00|20621.2|20609.2|20614|20602|20622|20610|20611.5|20599.5|32
1745427610000|2025-04-23 17:00:10|20612.8|20600.8|20616.5|20604.5|20616.5|20604.5|20612.8|20600.8|1
1745427620000|2025-04-23 17:00:20|20614.5|20602.5|20615.3|20603.3|20615.3|20603.3|20614.5|20602.5|2
1745427630000|2025-04-23 17:00:30|20614|20602|20614.5|20602.5|20615.3|20603.3|20614|20602|0
1745427640000|2025-04-23 17:00:40|20615.3|20603.3|20615.3|20603.3|20616.5|20604.5|20615.3|20603.3|4
1745427650000|2025-04-23 17:00:50|20614.5|20602.5|20614.5|20602.5|20614.5|20602.5|20614.5|20602.5|0
1745427660000|2025-04-23 17:01:00|20615.3|20603.3|20614.5|20602.5|20615.7|20603.7|20614|20602|4
1745427670000|2025-04-23 17:01:10|20617|20605|20617|20605|20617|20605|20617|20605|2
1745427680000|2025-04-23 17:01:20|20615.5|20603.5|20615.5|20603.5|20615.5|20603.5|20615.5|20603.5|7
1745427700000|2025-04-23 17:01:40|20613.7|20601.7|20615.5|20603.5|20615.5|20603.5|20613.7|20601.7|1
1745427710000|2025-04-23 17:01:50|20614.7|20602.7|20617.2|20605.2|20617.2|20605.2|20614.7|20602.7|2
1745427720000|2025-04-23 17:02:00|20618|20606|20618.5|20606.5|20618.5|20606.5|20616.4|20604.4|3
1745427730000|2025-04-23 17:02:10|20617.2|20605.2|20618.7|20606.7|20618.7|20606.7|20617.2|20605.2|5
1745427740000|2025-04-23 17:02:20|20618|20606|20618.7|20606.7|20618.7|20606.7|20618|20606|0
1745427750000|2025-04-23 17:02:30|20619.2|20607.2|20619.2|20607.2|20619.2|20607.2|20619.2|20607.2|0
1745427760000|2025-04-23 17:02:40|20618.5|20606.5|20618|20606|20619.2|20607.2|20618|20606|1
1745427770000|2025-04-23 17:02:50|20618.7|20606.7|20620|20608|20620|20608|20618.7|20606.7|4
1745427780000|2025-04-23 17:03:00|20618.7|20606.7|20617.5|20605.5|20620|20608|20617|20605|14
1745427790000|2025-04-23 17:03:10|20616.7|20604.7|20617|20605|20617|20605|20616.2|20604.2|7
1745427800000|2025-04-23 17:03:20|20618.7|20606.7|20620|20608|20620|20608|20618.7|20606.7|3
1745427810000|2025-04-23 17:03:30|20620.9|20608.9|20622|20610|20622.5|20610.5|20620.9|20608.9|13
1745427820000|2025-04-23 17:03:40|20621.2|20609.2|20621.2|20609.2|20621.2|20609.2|20621.2|20609.2|1
1745427830000|2025-04-23 17:03:50|20622.7|20610.7|20622|20610|20624|20612|20622|20610|11
1745427840000|2025-04-23 17:04:00|||||||||1
1745427850000|2025-04-23 17:04:10|20621.5|20609.5|20621.5|20609.5|20622|20610|20621.5|20609.5|1
1745427860000|2025-04-23 17:04:20|20622|20610|20624|20612|20624|20612|20622|20610|11
1745427900000|2025-04-23 17:05:00|||||||||1
1745427920000|2025-04-23 17:05:20|20624.5|20612.5|20625|20613|20625|20613|20624.5|20612.5|4
1745427930000|2025-04-23 17:05:30|20624.5|20612.5|20624.5|20612.5|20624.5|20612.5|20622.7|20610.7|12
1745427940000|2025-04-23 17:05:40|20623.7|20611.7|20624|20612|20624|20612|20623.2|20611.2|2
1745427950000|2025-04-23 17:05:50|20622.7|20610.7|20623.2|20611.2|20623.2|20611.2|20622.7|20610.7|1
1745427960000|2025-04-23 17:06:00|20624|20612|20624|20612|20624.5|20612.5|20624|20612|1
1745427980000|2025-04-23 17:06:20|||||||||3
1745427990000|2025-04-23 17:06:30|20624.5|20612.5|20624.5|20612.5|20624.5|20612.5|20624.5|20612.5|0
1745428000000|2025-04-23 17:06:40|20624|20612|20624|20612|20624|20612|20624|20612|0
1745428010000|2025-04-23 17:06:50|20627|20615|20628.5|20616.5|20628.5|20616.5|20627|20615|18
1745428020000|2025-04-23 17:07:00|20629|20617|20624.5|20612.5|20630.2|20618.2|20624.5|20612.5|9
1745428030000|2025-04-23 17:07:10|20622|20610|20624.5|20612.5|20624.5|20612.5|20622|20610|5
1745428050000|2025-04-23 17:07:30|20625.7|20613.7|20624.5|20612.5|20625.7|20613.7|20624.5|20612.5|2
1745428060000|2025-04-23 17:07:40|20625.2|20613.2|20627|20615|20627|20615|20624.5|20612.5|2
1745428080000|2025-04-23 17:08:00|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|0
1745428090000|2025-04-23 17:08:10|20626.5|20614.5|20627.5|20615.5|20627.5|20615.5|20626.2|20614.2|2
1745428100000|2025-04-23 17:08:20|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|2
1745428110000|2025-04-23 17:08:30|20624.5|20612.5|20627|20615|20627|20615|20624.5|20612.5|11
1745428120000|2025-04-23 17:08:40|20626.5|20614.5|20627|20615|20627|20615|20626.5|20614.5|0
1745428130000|2025-04-23 17:08:50|20627.5|20615.5|20627.7|20615.7|20628.2|20616.2|20627|20615|3
1745428140000|2025-04-23 17:09:00|20627|20615|20629.5|20617.5|20629.5|20617.5|20627|20615|6
1745428150000|2025-04-23 17:09:10|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|6
1745428160000|2025-04-23 17:09:20|20629.5|20617.5|20629.5|20617.5|20629.5|20617.5|20629.5|20617.5|2
1745428170000|2025-04-23 17:09:30|20628.7|20616.7|20629.5|20617.5|20629.5|20617.5|20628.2|20616.2|5
1745428180000|2025-04-23 17:09:40|20628.7|20616.7|20627|20615|20628.7|20616.7|20627|20615|5
1745428190000|2025-04-23 17:09:50|20626.2|20614.2|20627.7|20615.7|20627.7|20615.7|20626.2|20614.2|1
1745428200000|2025-04-23 17:10:00|20627|20615|20630.7|20618.7|20631|20619|20627|20615|13
1745428210000|2025-04-23 17:10:10|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|20630.7|20618.7|1
1745428220000|2025-04-23 17:10:20|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|12
1745428230000|2025-04-23 17:10:30|20629.9|20617.9|20630.2|20618.2|20630.2|20618.2|20629.5|20617.5|1
1745428240000|2025-04-23 17:10:40|20629.7|20617.7|20626.5|20614.5|20629.7|20617.7|20626.5|20614.5|9
1745428250000|2025-04-23 17:10:50|20629.2|20617.2|20628.5|20616.5|20629.2|20617.2|20628.5|20616.5|2
1745428260000|2025-04-23 17:11:00|20628|20616|20630.5|20618.5|20630.5|20618.5|20628|20616|8
1745428280000|2025-04-23 17:11:20|20631|20619|20630.5|20618.5|20631|20619|20630.5|20618.5|0
1745428290000|2025-04-23 17:11:30|20628.5|20616.5|20626|20614|20628.5|20616.5|20626|20614|17
1745428300000|2025-04-23 17:11:40|20625.5|20613.5|20623.5|20611.5|20625.5|20613.5|20623.5|20611.5|7
1745428310000|2025-04-23 17:11:50|20626|20614|20624.2|20612.2|20626|20614|20624.2|20612.2|7
1745428320000|2025-04-23 17:12:00|20623.5|20611.5|20624.7|20612.7|20624.7|20612.7|20623.5|20611.5|4
1745428330000|2025-04-23 17:12:10|20624|20612|20624|20612|20625.2|20613.2|20623.5|20611.5|1
1745428380000|2025-04-23 17:13:00|20626.7|20614.7|20629.4|20617.4|20629.4|20617.4|20626.7|20614.7|20
1745428400000|2025-04-23 17:13:20|||||||||7
1745428410000|2025-04-23 17:13:30|20631.5|20619.5|20630.2|20618.2|20631.5|20619.5|20630.2|20618.2|32
1745428430000|2025-04-23 17:13:50|20630.7|20618.7|20629|20617|20631.5|20619.5|20629|20617|4
1745428440000|2025-04-23 17:14:00|20628.5|20616.5|20630.2|20618.2|20630.2|20618.2|20628.5|20616.5|2
1745428460000|2025-04-23 17:14:20|20629.4|20617.4|20627.7|20615.7|20630.2|20618.2|20626.9|20614.9|6
1745428470000|2025-04-23 17:14:30|20626.9|20614.9|20630.2|20618.2|20630.2|20618.2|20626.9|20614.9|12
1745428480000|2025-04-23 17:14:40|20631|20619|20629|20617|20631|20619|20629|20617|1
1745428490000|2025-04-23 17:14:50|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|6
1745428500000|2025-04-23 17:15:00|20628.9|20616.9|20626.9|20614.9|20628.9|20616.9|20626.9|20614.9|3
1745428510000|2025-04-23 17:15:10|20627.7|20615.7|20626.4|20614.4|20627.7|20615.7|20624.4|20612.4|39
1745428520000|2025-04-23 17:15:20|20626|20614|20626.9|20614.9|20626.9|20614.9|20626|20614|1
1745428530000|2025-04-23 17:15:30|20626.4|20614.4|20625.2|20613.2|20626.4|20614.4|20625.2|20613.2|1
1745428540000|2025-04-23 17:15:40|||||||||2
1745428550000|2025-04-23 17:15:50|20626.4|20614.4|20625.2|20613.2|20626.9|20614.9|20625.2|20613.2|4
1745428570000|2025-04-23 17:16:10|20623.9|20611.9|20623.9|20611.9|20623.9|20611.9|20623.9|20611.9|3
1745428580000|2025-04-23 17:16:20|20626.4|20614.4|20629.4|20617.4|20629.4|20617.4|20626.4|20614.4|5
1745428590000|2025-04-23 17:16:30|20630.2|20618.2|20631.4|20619.4|20631.4|20619.4|20629.4|20617.4|5
1745428600000|2025-04-23 17:16:40|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|4
1745428620000|2025-04-23 17:17:00|||||||||1
1745428630000|2025-04-23 17:17:10|20630.7|20618.7|20631.7|20619.7|20631.7|20619.7|20630.5|20618.5|16
1745428640000|2025-04-23 17:17:20|20631|20619|20631|20619|20631|20619|20631|20619|0
1745428650000|2025-04-23 17:17:30|||||||||1
1745428660000|2025-04-23 17:17:40|20630.9|20618.9|20632.5|20620.5|20633|20621|20630.9|20618.9|8
1745428680000|2025-04-23 17:18:00|20631.7|20619.7|20630|20618|20631.7|20619.7|20629.2|20617.2|14
1745428690000|2025-04-23 17:18:10|20630.5|20618.5|20630.5|20618.5|20630.5|20618.5|20630.5|20618.5|1
1745428700000|2025-04-23 17:18:20|20630|20618|20630|20618|20630|20618|20630|20618|2
1745428710000|2025-04-23 17:18:30|20630.7|20618.7|20632|20620|20632.5|20620.5|20630.7|20618.7|6
1745428720000|2025-04-23 17:18:40|20632.5|20620.5|20632.5|20620.5|20632.5|20620.5|20632.5|20620.5|6
1745428730000|2025-04-23 17:18:50|||||||||2
1745428740000|2025-04-23 17:19:00|||||||||2
1745428760000|2025-04-23 17:19:20|20633|20621|20631.7|20619.7|20633|20621|20631.7|20619.7|3
1745428770000|2025-04-23 17:19:30|||||||||3
1745428780000|2025-04-23 17:19:40|20630.9|20618.9|20631.7|20619.7|20631.7|20619.7|20630.9|20618.9|7
1745428790000|2025-04-23 17:19:50|20634|20622|20638.7|20626.7|20639.5|20627.5|20634|20622|31
1745428800000|2025-04-23 17:20:00|20639.5|20627.5|20638.7|20626.7|20639.5|20627.5|20638.7|20626.7|9
1745428820000|2025-04-23 17:20:20|||||||||3
1745428830000|2025-04-23 17:20:30|20639.5|20627.5|20642.5|20630.5|20643.2|20631.2|20639.5|20627.5|10
1745428840000|2025-04-23 17:20:40|20638.7|20626.7|20638.2|20626.2|20638.7|20626.7|20637.5|20625.5|10
1745428850000|2025-04-23 17:20:50|20639|20627|20640.7|20628.7|20640.7|20628.7|20638.2|20626.2|9
1745428860000|2025-04-23 17:21:00|20640|20628|20640|20628|20640|20628|20640|20628|0
1745428870000|2025-04-23 17:21:10|20640.7|20628.7|20641.2|20629.2|20642|20630|20640|20628|4
1745428880000|2025-04-23 17:21:20|20640|20628|20638.7|20626.7|20640|20628|20638.7|20626.7|2
1745428890000|2025-04-23 17:21:30|20637.9|20625.9|20637.5|20625.5|20637.9|20625.9|20637.5|20625.5|1
1745428900000|2025-04-23 17:21:40|20639.5|20627.5|20639.5|20627.5|20639.5|20627.5|20639.5|20627.5|6
1745428910000|2025-04-23 17:21:50|20639|20627|20637|20625|20639.5|20627.5|20637|20625|8
1745428920000|2025-04-23 17:22:00|20635|20623|20634.5|20622.5|20635|20623|20634.5|20622.5|10
1745428930000|2025-04-23 17:22:10|20635|20623|20634|20622|20635|20623|20634|20622|9
1745428940000|2025-04-23 17:22:20|20636.5|20624.5|20634.5|20622.5|20636.5|20624.5|20634|20622|11
1745428950000|2025-04-23 17:22:30|||||||||1
1745428960000|2025-04-23 17:22:40|20634|20622|20634|20622|20634|20622|20634|20622|0
1745428970000|2025-04-23 17:22:50|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|1
1745428980000|2025-04-23 17:23:00|20634|20622|20634.5|20622.5|20634.5|20622.5|20632|20620|4
1745428990000|2025-04-23 17:23:10|20634|20622|20628.2|20616.2|20634|20622|20628.2|20616.2|18
1745429010000|2025-04-23 17:23:30|20629.5|20617.5|20630.7|20618.7|20631.2|20619.2|20623.7|20611.7|16
1745429020000|2025-04-23 17:23:40|20629.9|20617.9|20625.7|20613.7|20629.9|20617.9|20625.7|20613.7|11
1745429030000|2025-04-23 17:23:50|20628.2|20616.2|20629|20617|20629|20617|20627|20615|4
1745429040000|2025-04-23 17:24:00|20629.7|20617.7|20631.5|20619.5|20631.5|20619.5|20629.7|20617.7|2
1745429050000|2025-04-23 17:24:10|20632.2|20620.2|20634|20622|20634.7|20622.7|20632.2|20620.2|3
1745429060000|2025-04-23 17:24:20|20633.2|20621.2|20633.2|20621.2|20634.7|20622.7|20632|20620|9
1745429070000|2025-04-23 17:24:30|20632|20620|20633.2|20621.2|20633.2|20621.2|20632|20620|2
1745429080000|2025-04-23 17:24:40|20632.7|20620.7|20634|20622|20634|20622|20632.7|20620.7|1
1745429090000|2025-04-23 17:24:50|20633.2|20621.2|20634.7|20622.7|20634.7|20622.7|20633.2|20621.2|16
1745429100000|2025-04-23 17:25:00|||||||||1
1745429110000|2025-04-23 17:25:10|20634|20622|20634|20622|20634.7|20622.7|20634|20622|2
1745429120000|2025-04-23 17:25:20|20634.7|20622.7|20632.2|20620.2|20634.7|20622.7|20632.2|20620.2|8
1745429130000|2025-04-23 17:25:30|20631.5|20619.5|20632.2|20620.2|20632.2|20620.2|20631.5|20619.5|0
1745429140000|2025-04-23 17:25:40|20632.7|20620.7|20634.7|20622.7|20634.7|20622.7|20629.7|20617.7|12
1745429150000|2025-04-23 17:25:50|20635.2|20623.2|20634.7|20622.7|20635.2|20623.2|20634.7|20622.7|0
1745429170000|2025-04-23 17:26:10|20636.5|20624.5|20634.7|20622.7|20637.2|20625.2|20634.7|20622.7|9
1745429180000|2025-04-23 17:26:20|20635.2|20623.2|20634.7|20622.7|20635.2|20623.2|20634.7|20622.7|0
1745429190000|2025-04-23 17:26:30|||||||||1
1745429210000|2025-04-23 17:26:50|20636|20624|20636|20624|20636|20624|20636|20624|1
1745429220000|2025-04-23 17:27:00|20636.5|20624.5|20637.2|20625.2|20637.2|20625.2|20636.5|20624.5|2
1745429230000|2025-04-23 17:27:10|20636.5|20624.5|20634|20622|20637.2|20625.2|20634|20622|4
1745429240000|2025-04-23 17:27:20|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|6
1745429250000|2025-04-23 17:27:30|20635.5|20623.5|20636.5|20624.5|20636.5|20624.5|20635.5|20623.5|1
1745429260000|2025-04-23 17:27:40|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|3
1745429270000|2025-04-23 17:27:50|20635.2|20623.2|20634.7|20622.7|20635.2|20623.2|20634.7|20622.7|0
1745429280000|2025-04-23 17:28:00|20636|20624|20636|20624|20636.5|20624.5|20636|20624|2
1745429300000|2025-04-23 17:28:20|||||||||1
1745429310000|2025-04-23 17:28:30|||||||||1
1745429340000|2025-04-23 17:29:00|20633|20621|20633|20621|20633|20621|20632.5|20620.5|20
1745429350000|2025-04-23 17:29:10|20632.5|20620.5|20637.5|20625.5|20637.5|20625.5|20632.5|20620.5|3
1745429360000|2025-04-23 17:29:20|20635.5|20623.5|20633.5|20621.5|20635.5|20623.5|20633|20621|12
1745429370000|2025-04-23 17:29:30|||||||||1
1745429380000|2025-04-23 17:29:40|||||||||1
1745429390000|2025-04-23 17:29:50|20632.2|20620.2|20633|20621|20633|20621|20631|20619|7
1745429400000|2025-04-23 17:30:00|20633.5|20621.5|20633.9|20621.9|20634.7|20622.7|20633.5|20621.5|9
1745429420000|2025-04-23 17:30:20|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|20633.9|20621.9|1
1745429430000|2025-04-23 17:30:30|20633.9|20621.9|20633.9|20621.9|20633.9|20621.9|20633.9|20621.9|0
1745429440000|2025-04-23 17:30:40|20634.7|20622.7|20633.9|20621.9|20634.7|20622.7|20633.5|20621.5|0
1745429450000|2025-04-23 17:30:50|20634.7|20622.7|20633.9|20621.9|20634.7|20622.7|20633.9|20621.9|4
1745429460000|2025-04-23 17:31:00|20633.5|20621.5|20635.5|20623.5|20635.5|20623.5|20633.5|20621.5|6
1745429470000|2025-04-23 17:31:10|||||||||2
1745429480000|2025-04-23 17:31:20|20636.7|20624.7|20635.5|20623.5|20638|20626|20635.5|20623.5|27
1745429490000|2025-04-23 17:31:30|20635|20623|20636.2|20624.2|20636.2|20624.2|20635|20623|3
1745429500000|2025-04-23 17:31:40|20636.7|20624.7|20638|20626|20638|20626|20636.7|20624.7|0
1745429510000|2025-04-23 17:31:50|20638.4|20626.4|20638|20626|20638.4|20626.4|20638|20626|0
1745429520000|2025-04-23 17:32:00|20637.5|20625.5|20637.5|20625.5|20637.5|20625.5|20637.5|20625.5|6
1745429530000|2025-04-23 17:32:10|20636.2|20624.2|20637.5|20625.5|20640|20628|20636.2|20624.2|18
1745429540000|2025-04-23 17:32:20|20638|20626|20638|20626|20638|20626|20638|20626|0
1745429550000|2025-04-23 17:32:30|20637.5|20625.5|20637.5|20625.5|20638|20626|20637.5|20625.5|9
1745429560000|2025-04-23 17:32:40|20636.7|20624.7|20638|20626|20638|20626|20636.7|20624.7|2
1745429570000|2025-04-23 17:32:50|20637.5|20625.5|20638|20626|20638.4|20626.4|20637.5|20625.5|17
1745429580000|2025-04-23 17:33:00|20638.9|20626.9|20639.7|20627.7|20639.7|20627.7|20638.9|20626.9|22
1745429590000|2025-04-23 17:33:10|20641.4|20629.4|20640.5|20628.5|20643|20631|20640.2|20628.2|15
1745429600000|2025-04-23 17:33:20|20640.9|20628.9|20640.5|20628.5|20640.9|20628.9|20640.5|20628.5|1
1745429610000|2025-04-23 17:33:30|20640.9|20628.9|20640.5|20628.5|20640.9|20628.9|20640.5|20628.5|3
1745429620000|2025-04-23 17:33:40|||||||||1
1745429630000|2025-04-23 17:33:50|20640.9|20628.9|20638|20626|20640.9|20628.9|20638|20626|10
1745429640000|2025-04-23 17:34:00|20637.2|20625.2|20638|20626|20638|20626|20637.2|20625.2|4
1745429650000|2025-04-23 17:34:10|20639.2|20627.2|20639.7|20627.7|20639.7|20627.7|20638|20626|6
1745429670000|2025-04-23 17:34:30|20640.4|20628.4|20640.4|20628.4|20640.9|20628.9|20640.4|20628.4|3
1745429690000|2025-04-23 17:34:50|||||||||1
1745429700000|2025-04-23 17:35:00|20639.7|20627.7|20640.9|20628.9|20640.9|20628.9|20639.7|20627.7|16
1745429710000|2025-04-23 17:35:10|20641.4|20629.4|20639.7|20627.7|20641.4|20629.4|20639.7|20627.7|8
1745429720000|2025-04-23 17:35:20|20638.9|20626.9|20636.4|20624.4|20639.7|20627.7|20636.4|20624.4|8
1745429730000|2025-04-23 17:35:30|20637.2|20625.2|20635.9|20623.9|20638.4|20626.4|20635.9|20623.9|3
1745429740000|2025-04-23 17:35:40|20636.4|20624.4|20635.9|20623.9|20636.4|20624.4|20635.9|20623.9|0
1745429750000|2025-04-23 17:35:50|20635.4|20623.4|20635.4|20623.4|20635.4|20623.4|20635.4|20623.4|11
1745429760000|2025-04-23 17:36:00|20634.2|20622.2|20632.9|20620.9|20634.2|20622.2|20632.9|20620.9|2
1745429770000|2025-04-23 17:36:10|20632.5|20620.5|20632.9|20620.9|20632.9|20620.9|20632.5|20620.5|0
1745429780000|2025-04-23 17:36:20|20633.4|20621.4|20635.4|20623.4|20635.4|20623.4|20633.4|20621.4|2
1745429800000|2025-04-23 17:36:40|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|20634.7|20622.7|1
1745429810000|2025-04-23 17:36:50|20635|20623|20635.4|20623.4|20635.4|20623.4|20635|20623|2
1745429820000|2025-04-23 17:37:00|20635.9|20623.9|20628.7|20616.7|20635.9|20623.9|20628.7|20616.7|9
1745429830000|2025-04-23 17:37:10|20629.5|20617.5|20629.7|20617.7|20630.4|20618.4|20629.5|20617.5|2
1745429840000|2025-04-23 17:37:20|20630.4|20618.4|20627.4|20615.4|20630.4|20618.4|20627.4|20615.4|4
1745429850000|2025-04-23 17:37:30|20626.2|20614.2|20626.2|20614.2|20626.2|20614.2|20626.2|20614.2|8
1745429860000|2025-04-23 17:37:40|20627.4|20615.4|20631.2|20619.2|20631.2|20619.2|20627.4|20615.4|3
1745429880000|2025-04-23 17:38:00|20633.7|20621.7|20633.7|20621.7|20633.7|20621.7|20632.9|20620.9|14
1745429890000|2025-04-23 17:38:10|20632.9|20620.9|20632.9|20620.9|20634.2|20622.2|20632.9|20620.9|2
1745429910000|2025-04-23 17:38:30|20632.4|20620.4|20632.9|20620.9|20632.9|20620.9|20632.4|20620.4|0
1745429930000|2025-04-23 17:38:50|20633.7|20621.7|20633.7|20621.7|20633.7|20621.7|20632.9|20620.9|4
1745429940000|2025-04-23 17:39:00|20634.5|20622.5|20634.9|20622.9|20636.2|20624.2|20634.5|20622.5|0
1745429950000|2025-04-23 17:39:10|20635.4|20623.4|20636.2|20624.2|20636.2|20624.2|20634.9|20622.9|2
1745429960000|2025-04-23 17:39:20|20635.4|20623.4|20635.7|20623.7|20635.7|20623.7|20634.9|20622.9|3
1745429970000|2025-04-23 17:39:30|20636.2|20624.2|20637.9|20625.9|20637.9|20625.9|20636.2|20624.2|0
1745429980000|2025-04-23 17:39:40|20637.4|20625.4|20636.2|20624.2|20637.9|20625.9|20636.2|20624.2|5
1745429990000|2025-04-23 17:39:50|20636.7|20624.7|20635.4|20623.4|20636.7|20624.7|20635.4|20623.4|11
1745430000000|2025-04-23 17:40:00|20635.9|20623.9|20637.9|20625.9|20637.9|20625.9|20635.9|20623.9|3
1745430010000|2025-04-23 17:40:10|20636.7|20624.7|20636.2|20624.2|20636.7|20624.7|20634.9|20622.9|3
1745430020000|2025-04-23 17:40:20|20635.7|20623.7|20634.9|20622.9|20636.2|20624.2|20634.9|20622.9|3
1745430030000|2025-04-23 17:40:30|||||||||1
1745430050000|2025-04-23 17:40:50|20636.9|20624.9|20636.9|20624.9|20636.9|20624.9|20636.9|20624.9|13
1745430060000|2025-04-23 17:41:00|||||||||1
1745430070000|2025-04-23 17:41:10|20636.2|20624.2|20636.9|20624.9|20636.9|20624.9|20634.4|20622.4|4
1745430090000|2025-04-23 17:41:30|20637.7|20625.7|20639|20627|20639.4|20627.4|20637.7|20625.7|5
1745430100000|2025-04-23 17:41:40|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|0
1745430110000|2025-04-23 17:41:50|20636.9|20624.9|20635.2|20623.2|20637.7|20625.7|20635.2|20623.2|15
1745430120000|2025-04-23 17:42:00|20635.7|20623.7|20634.4|20622.4|20636.5|20624.5|20634.4|20622.4|2
1745430130000|2025-04-23 17:42:10|20634.9|20622.9|20634|20622|20635.7|20623.7|20634|20622|4
1745430140000|2025-04-23 17:42:20|||||||||1
1745430150000|2025-04-23 17:42:30|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634|20622|10
1745430160000|2025-04-23 17:42:40|20633.9|20621.9|20634.4|20622.4|20634.4|20622.4|20633.9|20621.9|0
1745430170000|2025-04-23 17:42:50|20633.9|20621.9|20634.4|20622.4|20635.2|20623.2|20633.9|20621.9|2
1745430180000|2025-04-23 17:43:00|20635.2|20623.2|20635.2|20623.2|20635.2|20623.2|20635.2|20623.2|1
1745430190000|2025-04-23 17:43:10|20634.4|20622.4|20635.2|20623.2|20635.2|20623.2|20634.4|20622.4|0
1745430210000|2025-04-23 17:43:30|20634.4|20622.4|20633.9|20621.9|20634.4|20622.4|20633.9|20621.9|0
1745430220000|2025-04-23 17:43:40|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|6
1745430230000|2025-04-23 17:43:50|20634.9|20622.9|20634.9|20622.9|20634.9|20622.9|20634.9|20622.9|0
1745430250000|2025-04-23 17:44:10|20635.7|20623.7|20636.9|20624.9|20636.9|20624.9|20635.2|20623.2|17
1745430280000|2025-04-23 17:44:40|||||||||7
1745430290000|2025-04-23 17:44:50|20638.2|20626.2|20637.7|20625.7|20638.2|20626.2|20637.7|20625.7|6
1745430300000|2025-04-23 17:45:00|20636.9|20624.9|20637.7|20625.7|20637.7|20625.7|20636.9|20624.9|9
1745430320000|2025-04-23 17:45:20|20636.9|20624.9|20638.9|20626.9|20638.9|20626.9|20636.9|20624.9|10
1745430330000|2025-04-23 17:45:30|20639.4|20627.4|20640.2|20628.2|20640.2|20628.2|20639.4|20627.4|9
1745430340000|2025-04-23 17:45:40|20639.4|20627.4|20640.2|20628.2|20640.2|20628.2|20639.4|20627.4|1
1745430350000|2025-04-23 17:45:50|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|2
1745430360000|2025-04-23 17:46:00|20640.2|20628.2|20640.2|20628.2|20640.7|20628.7|20640.2|20628.2|0
1745430370000|2025-04-23 17:46:10|20639.4|20627.4|20640.2|20628.2|20640.2|20628.2|20639.4|20627.4|9
1745430380000|2025-04-23 17:46:20|20640.9|20628.9|20641.4|20629.4|20641.4|20629.4|20640.9|20628.9|14
1745430390000|2025-04-23 17:46:30|20640.9|20628.9|20641.7|20629.7|20643|20631|20640.9|20628.9|30
1745430400000|2025-04-23 17:46:40|20642.5|20630.5|20641.7|20629.7|20642.5|20630.5|20641.7|20629.7|1
1745430410000|2025-04-23 17:46:50|20640.9|20628.9|20640.9|20628.9|20640.9|20628.9|20640.9|20628.9|4
1745430420000|2025-04-23 17:47:00|||||||||2
1745430430000|2025-04-23 17:47:10|20642.2|20630.2|20640.9|20628.9|20642.2|20630.2|20640.9|20628.9|5
1745430440000|2025-04-23 17:47:20|20639.2|20627.2|20638.9|20626.9|20639.2|20627.2|20638.4|20626.4|14
1745430450000|2025-04-23 17:47:30|20638.2|20626.2|20638.9|20626.9|20638.9|20626.9|20637.7|20625.7|5
1745430460000|2025-04-23 17:47:40|20639.4|20627.4|20638.2|20626.2|20639.4|20627.4|20637.7|20625.7|4
1745430470000|2025-04-23 17:47:50|20638.7|20626.7|20639.4|20627.4|20639.4|20627.4|20638.2|20626.2|1
1745430480000|2025-04-23 17:48:00|20638.2|20626.2|20638.2|20626.2|20638.2|20626.2|20637.4|20625.4|7
1745430490000|2025-04-23 17:48:10|20636.1|20624.1|20634.4|20622.4|20637.4|20625.4|20634.4|20622.4|13
1745430510000|2025-04-23 17:48:30|||||||||1
1745430520000|2025-04-23 17:48:40|20635.7|20623.7|20634.4|20622.4|20635.7|20623.7|20634.4|20622.4|3
1745430530000|2025-04-23 17:48:50|20635.7|20623.7|20636.9|20624.9|20637.7|20625.7|20635.7|20623.7|14
1745430540000|2025-04-23 17:49:00|20637.7|20625.7|20637.7|20625.7|20637.7|20625.7|20636.9|20624.9|7
1745430550000|2025-04-23 17:49:10|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|8
1745430560000|2025-04-23 17:49:20|20639.7|20627.7|20639.7|20627.7|20640.4|20628.4|20639.7|20627.7|1
1745430570000|2025-04-23 17:49:30|20640.9|20628.9|20640.2|20628.2|20640.9|20628.9|20640.2|20628.2|15
1745430580000|2025-04-23 17:49:40|20639.4|20627.4|20640.2|20628.2|20640.2|20628.2|20639.4|20627.4|6
1745430590000|2025-04-23 17:49:50|20640.9|20628.9|20640.2|20628.2|20641.4|20629.4|20640.2|20628.2|2
1745430600000|2025-04-23 17:50:00|20637.7|20625.7|20637.7|20625.7|20637.7|20625.7|20636.9|20624.9|12
1745430610000|2025-04-23 17:50:10|20638.2|20626.2|20642.2|20630.2|20642.2|20630.2|20638.2|20626.2|2
1745430620000|2025-04-23 17:50:20|20640.2|20628.2|20637.7|20625.7|20640.2|20628.2|20637.7|20625.7|15
1745430630000|2025-04-23 17:50:30|20637.2|20625.2|20638.9|20626.9|20638.9|20626.9|20636.4|20624.4|3
1745430640000|2025-04-23 17:50:40|20639.7|20627.7|20640.4|20628.4|20640.4|20628.4|20639.7|20627.7|4
1745430650000|2025-04-23 17:50:50|20639.7|20627.7|20637.9|20625.9|20639.7|20627.7|20637.9|20625.9|2
1745430660000|2025-04-23 17:51:00|20639.2|20627.2|20641.7|20629.7|20642.2|20630.2|20639.2|20627.2|20
1745430670000|2025-04-23 17:51:10|20641.2|20629.2|20640.4|20628.4|20641.7|20629.7|20640.4|20628.4|1
1745430680000|2025-04-23 17:51:20|20639.9|20627.9|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|5
1745430690000|2025-04-23 17:51:30|20638.4|20626.4|20638.4|20626.4|20639.2|20627.2|20637.2|20625.2|3
1745430700000|2025-04-23 17:51:40|20639.2|20627.2|20639.9|20627.9|20640.4|20628.4|20636.7|20624.7|20
1745430710000|2025-04-23 17:51:50|20638.7|20626.7|20639.9|20627.9|20639.9|20627.9|20637.9|20625.9|1
1745430720000|2025-04-23 17:52:00|20639.5|20627.5|20639.9|20627.9|20641.2|20629.2|20639.5|20627.5|4
1745430730000|2025-04-23 17:52:10|20640.7|20628.7|20641.2|20629.2|20642|20630|20640.7|20628.7|1
1745430740000|2025-04-23 17:52:20|||||||||1
1745430750000|2025-04-23 17:52:30|20642|20630|20642.4|20630.4|20642.4|20630.4|20642|20630|21
1745430760000|2025-04-23 17:52:40|||||||||1
1745430770000|2025-04-23 17:52:50|20639.9|20627.9|20639.9|20627.9|20639.9|20627.9|20639.9|20627.9|3
1745430780000|2025-04-23 17:53:00|20639.5|20627.5|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|28
1745430790000|2025-04-23 17:53:10|20639.2|20627.2|20637|20625|20639.2|20627.2|20637|20625|3
1745430800000|2025-04-23 17:53:20|20636.2|20624.2|20635.7|20623.7|20636.2|20624.2|20635.7|20623.7|1
1745430810000|2025-04-23 17:53:30|20634.9|20622.9|20634.4|20622.4|20634.9|20622.9|20634.4|20622.4|0
1745430820000|2025-04-23 17:53:40|20635.2|20623.2|20636.9|20624.9|20636.9|20624.9|20635.2|20623.2|5
1745430830000|2025-04-23 17:53:50|20637.4|20625.4|20638.7|20626.7|20639.9|20627.9|20637.4|20625.4|4
1745430850000|2025-04-23 17:54:10|20639.4|20627.4|20638.7|20626.7|20639.4|20627.4|20638.7|20626.7|2
1745430870000|2025-04-23 17:54:30|20637.9|20625.9|20639.2|20627.2|20639.2|20627.2|20637.9|20625.9|4
1745430880000|2025-04-23 17:54:40|20637.9|20625.9|20640.4|20628.4|20640.4|20628.4|20637.9|20625.9|2
1745430890000|2025-04-23 17:54:50|20640.7|20628.7|20641.2|20629.2|20641.9|20629.9|20640.7|20628.7|8
1745430900000|2025-04-23 17:55:00|20640.7|20628.7|20639.4|20627.4|20640.7|20628.7|20638.2|20626.2|15
1745430910000|2025-04-23 17:55:10|20640.7|20628.7|20641.9|20629.9|20641.9|20629.9|20640.7|20628.7|16
1745430920000|2025-04-23 17:55:20|20640.7|20628.7|20639.4|20627.4|20640.7|20628.7|20639.4|20627.4|17
1745430930000|2025-04-23 17:55:30|20639.9|20627.9|20640.7|20628.7|20642.4|20630.4|20639.4|20627.4|29
1745430940000|2025-04-23 17:55:40|20639.9|20627.9|20639.4|20627.4|20640.7|20628.7|20639.4|20627.4|6
1745430950000|2025-04-23 17:55:50|||||||||1
1745430960000|2025-04-23 17:56:00|20640.7|20628.7|20643.9|20631.9|20645.2|20633.2|20639.9|20627.9|55
1745430970000|2025-04-23 17:56:10|20644.7|20632.7|20644.4|20632.4|20646.9|20634.9|20644.4|20632.4|14
1745430980000|2025-04-23 17:56:20|20643.9|20631.9|20644.4|20632.4|20644.4|20632.4|20643.9|20631.9|0
1745430990000|2025-04-23 17:56:30|20645.2|20633.2|20647.7|20635.7|20648.5|20636.5|20645.2|20633.2|33
1745431000000|2025-04-23 17:56:40|20646.9|20634.9|20644.4|20632.4|20646.9|20634.9|20644.4|20632.4|6
1745431010000|2025-04-23 17:56:50|20647.2|20635.2|20645.2|20633.2|20647.7|20635.7|20644.4|20632.4|21
1745431020000|2025-04-23 17:57:00|20646|20634|20645.7|20633.7|20646|20634|20644.4|20632.4|11
1745431030000|2025-04-23 17:57:10|20644.2|20632.2|20644.4|20632.4|20646.9|20634.9|20644.2|20632.2|30
1745431040000|2025-04-23 17:57:20|20645.7|20633.7|20646.9|20634.9|20646.9|20634.9|20645.7|20633.7|0
1745431050000|2025-04-23 17:57:30|20645.4|20633.4|20644.4|20632.4|20645.7|20633.7|20644.4|20632.4|26
1745431060000|2025-04-23 17:57:40|20644.9|20632.9|20647.7|20635.7|20647.7|20635.7|20644.9|20632.9|10
1745431070000|2025-04-23 17:57:50|20646.9|20634.9|20648.9|20636.9|20649.4|20637.4|20646.9|20634.9|24
1745431080000|2025-04-23 17:58:00|20649.4|20637.4|20648.7|20636.7|20653.5|20641.5|20648.7|20636.7|26
1745431090000|2025-04-23 17:58:10|20647.9|20635.9|20649.2|20637.2|20649.2|20637.2|20647.4|20635.4|9
1745431100000|2025-04-23 17:58:20|20648.4|20636.4|20647.9|20635.9|20649.2|20637.2|20647.9|20635.9|6
1745431110000|2025-04-23 17:58:30|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|22
1745431120000|2025-04-23 17:58:40|20651.4|20639.4|20651.9|20639.9|20651.9|20639.9|20651.4|20639.4|5
1745431130000|2025-04-23 17:58:50|20650.4|20638.4|20646.4|20634.4|20650.4|20638.4|20646.4|20634.4|10
1745431140000|2025-04-23 17:59:00|20648.9|20636.9|20651.4|20639.4|20651.6|20639.6|20647.6|20635.6|101
1745431150000|2025-04-23 17:59:10|20650.9|20638.9|20654.1|20642.1|20654.6|20642.6|20650.9|20638.9|38
1745431160000|2025-04-23 17:59:20|20655.4|20643.4|20655.4|20643.4|20655.9|20643.9|20653.9|20641.9|27
1745431170000|2025-04-23 17:59:30|20654.9|20642.9|20654.4|20642.4|20656.9|20644.9|20653.7|20641.7|120
1745431180000|2025-04-23 17:59:40|20653.2|20641.2|20649.5|20637.5|20653.2|20641.2|20648|20636|127
1745431190000|2025-04-23 17:59:50|20650|20638|20650.5|20638.5|20650.9|20638.9|20648|20636|116
1745431200000|2025-04-23 18:00:00|20650.9|20638.9|20648|20636|20650.9|20638.9|20647.5|20635.5|62
1745431210000|2025-04-23 18:00:10|20647.5|20635.5|20649.5|20637.5|20649.5|20637.5|20647.5|20635.5|51
1745431220000|2025-04-23 18:00:20|20650|20638|20651.5|20639.5|20652|20640|20649.5|20637.5|14
1745431230000|2025-04-23 18:00:30|20650|20638|20649|20637|20650|20638|20649|20637|36
1745431240000|2025-04-23 18:00:40|20647.7|20635.7|20647|20635|20647.7|20635.7|20647|20635|34
1745431250000|2025-04-23 18:00:50|20646.5|20634.5|20646|20634|20646.5|20634.5|20645.5|20633.5|10
1745431260000|2025-04-23 18:01:00|20646.8|20634.8|20644.3|20632.3|20647.3|20635.3|20643.5|20631.5|56
1745431270000|2025-04-23 18:01:10|20643.5|20631.5|20643.8|20631.8|20644.5|20632.5|20643|20631|50
1745431280000|2025-04-23 18:01:20|20645|20633|20647.5|20635.5|20647.5|20635.5|20643.8|20631.8|24
1745431290000|2025-04-23 18:01:30|20648|20636|20640.5|20628.5|20648|20636|20640.5|20628.5|39
1745431300000|2025-04-23 18:01:40|20641.8|20629.8|20639.5|20627.5|20643.8|20631.8|20639.5|20627.5|60
1745431310000|2025-04-23 18:01:50|20640|20628|20645|20633|20646.8|20634.8|20640|20628|30
1745431320000|2025-04-23 18:02:00|20646.3|20634.3|20643.8|20631.8|20647|20635|20643.8|20631.8|16
1745431330000|2025-04-23 18:02:10|20643.3|20631.3|20643|20631|20643.3|20631.3|20641.3|20629.3|10
1745431340000|2025-04-23 18:02:20|20643.8|20631.8|20643|20631|20644.3|20632.3|20643|20631|10
1745431350000|2025-04-23 18:02:30|20644.3|20632.3|20647|20635|20647|20635|20644.3|20632.3|57
1745431360000|2025-04-23 18:02:40|20647.5|20635.5|20650.8|20638.8|20650.8|20638.8|20647.5|20635.5|38
1745431370000|2025-04-23 18:02:50|20651.5|20639.5|20651.1|20639.1|20651.5|20639.5|20650.3|20638.3|8
1745431380000|2025-04-23 18:03:00|20651.5|20639.5|20651.1|20639.1|20651.8|20639.8|20649|20637|31
1745431390000|2025-04-23 18:03:10|20650.6|20638.6|20649.8|20637.8|20651.5|20639.5|20649.8|20637.8|50
1745431400000|2025-04-23 18:03:20|20649|20637|20645.8|20633.8|20649|20637|20645.8|20633.8|49
1745431410000|2025-04-23 18:03:30|20644|20632|20642.6|20630.6|20644.5|20632.5|20642.6|20630.6|26
1745431420000|2025-04-23 18:03:40|20640.8|20628.8|20640.8|20628.8|20640.8|20628.8|20640.1|20628.1|4
1745431430000|2025-04-23 18:03:50|20640.1|20628.1|20643.5|20631.5|20643.8|20631.8|20640.1|20628.1|15
1745431440000|2025-04-23 18:04:00|20643.1|20631.1|20641|20629|20643.1|20631.1|20639.8|20627.8|5
1745431450000|2025-04-23 18:04:10|20639|20627|20644.3|20632.3|20644.3|20632.3|20638.5|20626.5|32
1745431460000|2025-04-23 18:04:20|20646.3|20634.3|20648.1|20636.1|20648.1|20636.1|20645.1|20633.1|16
1745431470000|2025-04-23 18:04:30|20647.6|20635.6|20648.5|20636.5|20648.5|20636.5|20647.6|20635.6|7
1745431480000|2025-04-23 18:04:40|20647.3|20635.3|20644.8|20632.8|20648.1|20636.1|20644.8|20632.8|9
1745431490000|2025-04-23 18:04:50|20644|20632|20644.3|20632.3|20644.8|20632.8|20643.1|20631.1|7
1745501400000|2025-04-24 13:30:00|20627.6|20615.6|20647.1|20635.1|20648.8|20636.8|20614.8|20602.8|163
1745501410000|2025-04-24 13:30:10|20646.3|20634.3|20653.3|20641.3|20653.3|20641.3|20646.3|20634.3|51
1745501420000|2025-04-24 13:30:20|20650.6|20638.6|20632.8|20620.8|20654.1|20642.1|20627.1|20615.1|40
1745501430000|2025-04-24 13:30:30|20634.1|20622.1|20642.1|20630.1|20644.6|20632.6|20634.1|20622.1|21
1745501440000|2025-04-24 13:30:40|20644.1|20632.1|20652.6|20640.6|20654.4|20642.4|20644.1|20632.1|58
1745501450000|2025-04-24 13:30:50|20653.3|20641.3|20640.4|20628.4|20654.4|20642.4|20640.4|20628.4|17
1745501460000|2025-04-24 13:31:00|20641.1|20629.1|20648.1|20636.1|20651.1|20639.1|20641.1|20629.1|38
1745501470000|2025-04-24 13:31:10|20648.9|20636.9|20650.9|20638.9|20651.6|20639.6|20639.9|20627.9|23
1745501480000|2025-04-24 13:31:20|20649.9|20637.9|20650.4|20638.4|20656.9|20644.9|20649.1|20637.1|14
1745501490000|2025-04-24 13:31:30|20651.6|20639.6|20649.9|20637.9|20651.6|20639.6|20646.6|20634.6|19
1745501500000|2025-04-24 13:31:40|20651.9|20639.9|20657.1|20645.1|20657.6|20645.6|20651.9|20639.9|65
1745501510000|2025-04-24 13:31:50|20657.9|20645.9|20668.4|20656.4|20668.4|20656.4|20656.4|20644.4|69
1745501520000|2025-04-24 13:32:00|20666.4|20654.4|20659.4|20647.4|20670.4|20658.4|20659.4|20647.4|114
1745501530000|2025-04-24 13:32:10|20660.1|20648.1|20660.8|20648.8|20664.4|20652.4|20659.4|20647.4|26
1745501540000|2025-04-24 13:32:20|20661.3|20649.3|20668.3|20656.3|20668.3|20656.3|20657.4|20645.4|59
1745501550000|2025-04-24 13:32:30|20668.8|20656.8|20673.3|20661.3|20673.8|20661.8|20668.3|20656.3|61
1745501560000|2025-04-24 13:32:40|20673.8|20661.8|20667.6|20655.6|20674.6|20662.6|20665.1|20653.1|53
1745501570000|2025-04-24 13:32:50|20668.3|20656.3|20668.8|20656.8|20670.1|20658.1|20666.8|20654.8|16
1745501580000|2025-04-24 13:33:00|20667.6|20655.6|20670.1|20658.1|20670.1|20658.1|20664.3|20652.3|34
1745501590000|2025-04-24 13:33:10|20671.3|20659.3|20671.8|20659.8|20673.1|20661.1|20669.9|20657.9|43
1745501600000|2025-04-24 13:33:20|20672.6|20660.6|20671.6|20659.6|20673.8|20661.8|20671.3|20659.3|56
1745501610000|2025-04-24 13:33:30|20675.3|20663.3|20675.3|20663.3|20677.3|20665.3|20674.8|20662.8|12
1745501620000|2025-04-24 13:33:40|20675.8|20663.8|20675.3|20663.3|20678.6|20666.6|20675.3|20663.3|14
1745501630000|2025-04-24 13:33:50|20674.8|20662.8|20671.1|20659.1|20674.8|20662.8|20670.3|20658.3|27
1745501640000|2025-04-24 13:34:00|20671.6|20659.6|20661.3|20649.3|20672.3|20660.3|20661.3|20649.3|18
1745501650000|2025-04-24 13:34:10|20660.6|20648.6|20659.3|20647.3|20661.3|20649.3|20659.3|20647.3|15
1745501660000|2025-04-24 13:34:20|20660.1|20648.1|20669.8|20657.8|20669.8|20657.8|20660.1|20648.1|19
1745501670000|2025-04-24 13:34:30|20671.3|20659.3|20665.8|20653.8|20671.3|20659.3|20665.8|20653.8|16
1745501680000|2025-04-24 13:34:40|20666.3|20654.3|20670.3|20658.3|20673.4|20661.4|20666.3|20654.3|6
1745501690000|2025-04-24 13:34:50|20669.6|20657.6|20673.4|20661.4|20673.4|20661.4|20669.1|20657.1|24
1745501700000|2025-04-24 13:35:00|20674.8|20662.8|20669.9|20657.9|20677.3|20665.3|20669.4|20657.4|51
1745501710000|2025-04-24 13:35:10|20666.6|20654.6|20666.9|20654.9|20667.4|20655.4|20664.9|20652.9|13
1745501720000|2025-04-24 13:35:20|20665.8|20653.8|20664.9|20652.9|20666.9|20654.9|20664.9|20652.9|14
1745501730000|2025-04-24 13:35:30|||||||||1
1745501740000|2025-04-24 13:35:40|20667.4|20655.4|20665.9|20653.9|20667.9|20655.9|20663.6|20651.6|24
1745501750000|2025-04-24 13:35:50|20665.1|20653.1|20665.1|20653.1|20672.1|20660.1|20665.1|20653.1|28
1745501760000|2025-04-24 13:36:00|20666.4|20654.4|20665.9|20653.9|20666.4|20654.4|20663.9|20651.9|20
1745501770000|2025-04-24 13:36:10|20664.4|20652.4|20663.9|20651.9|20665.1|20653.1|20661.4|20649.4|10
1745501780000|2025-04-24 13:36:20|20663.4|20651.4|20663.9|20651.9|20663.9|20651.9|20663.4|20651.4|3
1745501790000|2025-04-24 13:36:30|20664.4|20652.4|20661.4|20649.4|20664.4|20652.4|20661.4|20649.4|29
1745501800000|2025-04-24 13:36:40|20663.9|20651.9|20666.9|20654.9|20666.9|20654.9|20663.9|20651.9|17
1745501810000|2025-04-24 13:36:50|20668.4|20656.4|20663.9|20651.9|20668.4|20656.4|20663.9|20651.9|19
1745501820000|2025-04-24 13:37:00|20663.1|20651.1|20661.9|20649.9|20663.1|20651.1|20661.4|20649.4|50
1745501830000|2025-04-24 13:37:10|20662.4|20650.4|20666.4|20654.4|20669.1|20657.1|20662.4|20650.4|23
1745501840000|2025-04-24 13:37:20|20665.1|20653.1|20659.9|20647.9|20665.1|20653.1|20659.9|20647.9|14
1745501850000|2025-04-24 13:37:30|20658.1|20646.1|20659.4|20647.4|20662.6|20650.6|20656.9|20644.9|27
1745501860000|2025-04-24 13:37:40|20659.9|20647.9|20659.9|20647.9|20659.9|20647.9|20658.6|20646.6|15
1745501870000|2025-04-24 13:37:50|20658.6|20646.6|20657.4|20645.4|20658.6|20646.6|20655.4|20643.4|18
1745501880000|2025-04-24 13:38:00|20656.6|20644.6|20652.1|20640.1|20656.6|20644.6|20650.9|20638.9|36
1745501890000|2025-04-24 13:38:10|20650.9|20638.9|20651.6|20639.6|20652.9|20640.9|20649.9|20637.9|18
1745501900000|2025-04-24 13:38:20|20651.1|20639.1|20638.9|20626.9|20652.1|20640.1|20638.9|20626.9|65
1745501910000|2025-04-24 13:38:30|20633.1|20621.1|20642.6|20630.6|20644.4|20632.4|20631.9|20619.9|66
1745501920000|2025-04-24 13:38:40|20642.1|20630.1|20641.9|20629.9|20644.6|20632.6|20640.6|20628.6|19
1745501930000|2025-04-24 13:38:50|20644.6|20632.6|20645.3|20633.3|20647.8|20635.8|20644.1|20632.1|20
1745501940000|2025-04-24 13:39:00|20643.6|20631.6|20639.6|20627.6|20643.6|20631.6|20638.9|20626.9|10
1745501950000|2025-04-24 13:39:10|20640.1|20628.1|20641.4|20629.4|20642.6|20630.6|20628.6|20616.6|118
1745501960000|2025-04-24 13:39:20|20642.6|20630.6|20638.6|20626.6|20643.9|20631.9|20638.6|20626.6|20
1745501970000|2025-04-24 13:39:30|20641.1|20629.1|20636.9|20624.9|20641.1|20629.1|20636.4|20624.4|18
1745501980000|2025-04-24 13:39:40|20634.4|20622.4|20638.9|20626.9|20639.4|20627.4|20631.1|20619.1|21
1745501990000|2025-04-24 13:39:50|20642.6|20630.6|20641.9|20629.9|20644.1|20632.1|20641.9|20629.9|10
1745502000000|2025-04-24 13:40:00|20642.6|20630.6|20644.1|20632.1|20644.4|20632.4|20642.6|20630.6|14
1745502010000|2025-04-24 13:40:10|20643.4|20631.4|20642.9|20630.9|20643.4|20631.4|20642.9|20630.9|2
1745502020000|2025-04-24 13:40:20|20643.4|20631.4|20642.6|20630.6|20643.4|20631.4|20642.6|20630.6|1
1745502030000|2025-04-24 13:40:30|20643.4|20631.4|20645.9|20633.9|20645.9|20633.9|20643.4|20631.4|4
1745502040000|2025-04-24 13:40:40|20642.6|20630.6|20645.1|20633.1|20645.9|20633.9|20642.6|20630.6|10
1745502050000|2025-04-24 13:40:50|20645.9|20633.9|20650.9|20638.9|20650.9|20638.9|20645.9|20633.9|16
1745502060000|2025-04-24 13:41:00|20651.4|20639.4|20647.6|20635.6|20651.4|20639.4|20645.1|20633.1|28
1745502070000|2025-04-24 13:41:10|20647.1|20635.1|20655.6|20643.6|20655.6|20643.6|20645.6|20633.6|54
1745502080000|2025-04-24 13:41:20|20656.4|20644.4|20659.4|20647.4|20660.9|20648.9|20656.4|20644.4|40
1745502090000|2025-04-24 13:41:30|20657.9|20645.9|20656.4|20644.4|20657.9|20645.9|20654.9|20642.9|33
1745502100000|2025-04-24 13:41:40|20656.9|20644.9|20651.9|20639.9|20656.9|20644.9|20651.9|20639.9|12
1745502110000|2025-04-24 13:41:50|20651.4|20639.4|20656.4|20644.4|20656.4|20644.4|20651.4|20639.4|12
1745502120000|2025-04-24 13:42:00|20658.9|20646.9|20652.9|20640.9|20658.9|20646.9|20652.9|20640.9|25
1745502130000|2025-04-24 13:42:10|20652.4|20640.4|20661.4|20649.4|20661.9|20649.9|20652.4|20640.4|16
1745502140000|2025-04-24 13:42:20|20661.9|20649.9|20659.4|20647.4|20661.9|20649.9|20658.6|20646.6|9
1745502150000|2025-04-24 13:42:30|20659.9|20647.9|20659.9|20647.9|20662.4|20650.4|20659.4|20647.4|25
1745502160000|2025-04-24 13:42:40|20659.4|20647.4|20661.9|20649.9|20661.9|20649.9|20659.4|20647.4|4
1745502170000|2025-04-24 13:42:50|20659.4|20647.4|20656.4|20644.4|20659.4|20647.4|20653.9|20641.9|18
1745502180000|2025-04-24 13:43:00|20655.9|20643.9|20652.9|20640.9|20655.9|20643.9|20652.9|20640.9|5
1745502190000|2025-04-24 13:43:10|20652.1|20640.1|20659.4|20647.4|20659.4|20647.4|20652.1|20640.1|26
1745502200000|2025-04-24 13:43:20|20662.9|20650.9|20662.9|20650.9|20662.9|20650.9|20662.9|20650.9|18
1745502210000|2025-04-24 13:43:30|20662.4|20650.4|20662.9|20650.9|20664.9|20652.9|20659.9|20647.9|35
1745502220000|2025-04-24 13:43:40|20662.4|20650.4|20659.9|20647.9|20662.9|20650.9|20659.9|20647.9|6
1745502230000|2025-04-24 13:43:50|20660.6|20648.6|20664.9|20652.9|20666.4|20654.4|20660.6|20648.6|12
1745502240000|2025-04-24 13:44:00|20665.6|20653.6|20665.6|20653.6|20666.4|20654.4|20665.6|20653.6|10
1745502250000|2025-04-24 13:44:10|20662.6|20650.6|20661.4|20649.4|20662.6|20650.6|20661.4|20649.4|14
1745502260000|2025-04-24 13:44:20|20662.6|20650.6|20665.9|20653.9|20665.9|20653.9|20662.6|20650.6|4
1745502270000|2025-04-24 13:44:30|20666.4|20654.4|20666.4|20654.4|20666.4|20654.4|20666.4|20654.4|21
1745502280000|2025-04-24 13:44:40|20667.9|20655.9|20672.9|20660.9|20672.9|20660.9|20667.9|20655.9|11
1745502290000|2025-04-24 13:44:50|20673.4|20661.4|20676.6|20664.6|20677.9|20665.9|20673.4|20661.4|40
1745502300000|2025-04-24 13:45:00|20675.1|20663.1|20679.1|20667.1|20680.4|20668.4|20674.9|20662.9|29
1745502310000|2025-04-24 13:45:10|20679.9|20667.9|20678.4|20666.4|20679.9|20667.9|20678.4|20666.4|1
1745502320000|2025-04-24 13:45:20|20676.9|20664.9|20679.4|20667.4|20679.4|20667.4|20676.4|20664.4|21
1745502330000|2025-04-24 13:45:30|20678.9|20666.9|20674.4|20662.4|20678.9|20666.9|20674.4|20662.4|10
1745502340000|2025-04-24 13:45:40|20674.9|20662.9|20672.4|20660.4|20676.1|20664.1|20672.4|20660.4|16
1745502350000|2025-04-24 13:45:50|||||||||2
1745502360000|2025-04-24 13:46:00|20672.9|20660.9|20663.4|20651.4|20672.9|20660.9|20663.4|20651.4|30
1745502370000|2025-04-24 13:46:10|20662.9|20650.9|20662.9|20650.9|20662.9|20650.9|20662.9|20650.9|0
1745502380000|2025-04-24 13:46:20|20661.4|20649.4|20657.6|20645.6|20662.1|20650.1|20657.6|20645.6|11
1745502390000|2025-04-24 13:46:30|20656.6|20644.6|20657.1|20645.1|20657.9|20645.9|20655.4|20643.4|7
1745502400000|2025-04-24 13:46:40|20656.4|20644.4|20657.9|20645.9|20659.1|20647.1|20655.4|20643.4|8
1745502410000|2025-04-24 13:46:50|20657.4|20645.4|20656.9|20644.9|20657.9|20645.9|20655.4|20643.4|8
1745502420000|2025-04-24 13:47:00|20656.1|20644.1|20651.9|20639.9|20656.9|20644.9|20651.9|20639.9|12
1745502430000|2025-04-24 13:47:10|20651.4|20639.4|20654.4|20642.4|20656.9|20644.9|20651.4|20639.4|7
1745502440000|2025-04-24 13:47:20|20653.4|20641.4|20652.9|20640.9|20653.4|20641.4|20652.9|20640.9|6
1745502450000|2025-04-24 13:47:30|20653.4|20641.4|20653.4|20641.4|20653.4|20641.4|20653.4|20641.4|3
1745502460000|2025-04-24 13:47:40|||||||||1
1745502470000|2025-04-24 13:47:50|20650.4|20638.4|20650.4|20638.4|20651.1|20639.1|20650.4|20638.4|51
1745502480000|2025-04-24 13:48:00|20651.1|20639.1|20640.4|20628.4|20651.1|20639.1|20640.4|20628.4|78
1745502490000|2025-04-24 13:48:10|20641.1|20629.1|20637.4|20625.4|20641.6|20629.6|20637.4|20625.4|6
1745502500000|2025-04-24 13:48:20|20637.9|20625.9|20635.4|20623.4|20639.6|20627.6|20635.4|20623.4|12
1745502510000|2025-04-24 13:48:30|20635.9|20623.9|20637.4|20625.4|20637.4|20625.4|20633.4|20621.4|24
1745502520000|2025-04-24 13:48:40|20634.6|20622.6|20633.4|20621.4|20643.1|20631.1|20633.4|20621.4|49
1745502530000|2025-04-24 13:48:50|20632.9|20620.9|20633.6|20621.6|20634.6|20622.6|20632.9|20620.9|4
1745502540000|2025-04-24 13:49:00|20632.9|20620.9|20628.6|20616.6|20632.9|20620.9|20628.6|20616.6|53
1745502550000|2025-04-24 13:49:10|20628.1|20616.1|20629.9|20617.9|20629.9|20617.9|20624.9|20612.9|37
1745502560000|2025-04-24 13:49:20|20631.1|20619.1|20629.9|20617.9|20634.9|20622.9|20629.9|20617.9|11
1745502570000|2025-04-24 13:49:30|20632.4|20620.4|20631.1|20619.1|20632.4|20620.4|20628.9|20616.9|13
1745502580000|2025-04-24 13:49:40|20630.9|20618.9|20632.9|20620.9|20632.9|20620.9|20629.9|20617.9|19
1745502590000|2025-04-24 13:49:50|20631.1|20619.1|20629.1|20617.1|20632.4|20620.4|20625.3|20613.3|69
1745502600000|2025-04-24 13:50:00|20630.3|20618.3|20635.8|20623.8|20635.8|20623.8|20629.8|20617.8|17
1745502610000|2025-04-24 13:50:10|20637.3|20625.3|20635.8|20623.8|20637.8|20625.8|20634.1|20622.1|19
1745502620000|2025-04-24 13:50:20|20634.1|20622.1|20639.1|20627.1|20640.3|20628.3|20633.3|20621.3|27
1745502630000|2025-04-24 13:50:30|20640.3|20628.3|20645.1|20633.1|20645.1|20633.1|20640.3|20628.3|18
1745502640000|2025-04-24 13:50:40|20646.6|20634.6|20645.8|20633.8|20648.8|20636.8|20645.1|20633.1|21
1745502650000|2025-04-24 13:50:50|20646.9|20634.9|20641.3|20629.3|20646.9|20634.9|20640.3|20628.3|13
1745502660000|2025-04-24 13:51:00|20642.6|20630.6|20644.4|20632.4|20644.4|20632.4|20641.9|20629.9|19
1745502670000|2025-04-24 13:51:10|20643.8|20631.8|20636.3|20624.3|20646.3|20634.3|20636.3|20624.3|24
1745502680000|2025-04-24 13:51:20|20634.3|20622.3|20634.3|20622.3|20634.3|20622.3|20634.3|20622.3|6
1745502690000|2025-04-24 13:51:30|20632.4|20620.4|20627.9|20615.9|20633.4|20621.4|20627.9|20615.9|25
1745502700000|2025-04-24 13:51:40|20626.4|20614.4|20618.9|20606.9|20626.4|20614.4|20618.9|20606.9|85
1745502710000|2025-04-24 13:51:50|20620.6|20608.6|20621.4|20609.4|20622.1|20610.1|20620.6|20608.6|13
1745502720000|2025-04-24 13:52:00|20622.1|20610.1|20621.4|20609.4|20628.4|20616.4|20621.4|20609.4|29
1745502730000|2025-04-24 13:52:10|20620.6|20608.6|20623.1|20611.1|20623.6|20611.6|20619.9|20607.9|29
1745502740000|2025-04-24 13:52:20|20624.4|20612.4|20627.1|20615.1|20627.1|20615.1|20623.9|20611.9|15
1745502750000|2025-04-24 13:52:30|20628.4|20616.4|20629.6|20617.6|20630.9|20618.9|20628.4|20616.4|14
1745502760000|2025-04-24 13:52:40|20629.1|20617.1|20630.9|20618.9|20630.9|20618.9|20628.4|20616.4|7
1745502770000|2025-04-24 13:52:50|20631.6|20619.6|20631.6|20619.6|20632.3|20620.3|20630.9|20618.9|9
1745502780000|2025-04-24 13:53:00|20633.4|20621.4|20637.3|20625.3|20637.3|20625.3|20633.4|20621.4|22
1745502790000|2025-04-24 13:53:10|20638.8|20626.8|20639.6|20627.6|20641.3|20629.3|20638.8|20626.8|22
1745502800000|2025-04-24 13:53:20|20640.1|20628.1|20638.8|20626.8|20640.1|20628.1|20638.8|20626.8|5
1745502810000|2025-04-24 13:53:30|20639.3|20627.3|20646.8|20634.8|20646.8|20634.8|20639.3|20627.3|22
1745502820000|2025-04-24 13:53:40|20646.1|20634.1|20646.8|20634.8|20646.8|20634.8|20646.1|20634.1|20
1745502830000|2025-04-24 13:53:50|20646.3|20634.3|20644.3|20632.3|20646.3|20634.3|20643.8|20631.8|3
1745502840000|2025-04-24 13:54:00|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|20645.1|20633.1|3
1745502850000|2025-04-24 13:54:10|20643.8|20631.8|20642.6|20630.6|20643.8|20631.8|20641.8|20629.8|17
1745502860000|2025-04-24 13:54:20|20643.8|20631.8|20644.3|20632.3|20644.8|20632.8|20643.8|20631.8|6
1745502870000|2025-04-24 13:54:30|||||||||1
1745502880000|2025-04-24 13:54:40|20644.8|20632.8|20644.3|20632.3|20645.6|20633.6|20644.3|20632.3|3
1745502890000|2025-04-24 13:54:50|20643.8|20631.8|20646.8|20634.8|20646.8|20634.8|20643.8|20631.8|2
1745502900000|2025-04-24 13:55:00|20645.3|20633.3|20644.3|20632.3|20646.3|20634.3|20643.8|20631.8|10
1745502910000|2025-04-24 13:55:10|20643.8|20631.8|20646.8|20634.8|20646.8|20634.8|20643.8|20631.8|1
1745502920000|2025-04-24 13:55:20|20652.1|20640.1|20648.8|20636.8|20652.6|20640.6|20648.8|20636.8|8
1745502930000|2025-04-24 13:55:30|20649.3|20637.3|20652.1|20640.1|20652.6|20640.6|20649.3|20637.3|3
1745502940000|2025-04-24 13:55:40|20651.3|20639.3|20651.3|20639.3|20651.3|20639.3|20651.3|20639.3|0
1745502950000|2025-04-24 13:55:50|20650.8|20638.8|20650.1|20638.1|20651.3|20639.3|20649.3|20637.3|19
1745502960000|2025-04-24 13:56:00|20649.6|20637.6|20641.8|20629.8|20649.6|20637.6|20641.8|20629.8|18
1745502970000|2025-04-24 13:56:10|20642.3|20630.3|20645.1|20633.1|20645.1|20633.1|20642.3|20630.3|3
1745502980000|2025-04-24 13:56:20|20644.3|20632.3|20645.1|20633.1|20645.1|20633.1|20644.3|20632.3|1
1745502990000|2025-04-24 13:56:30|20645.6|20633.6|20646.3|20634.3|20646.3|20634.3|20645.6|20633.6|1
1745503000000|2025-04-24 13:56:40|20645.1|20633.1|20643.8|20631.8|20646.3|20634.3|20643.8|20631.8|2
1745503010000|2025-04-24 13:56:50|20644.3|20632.3|20641.8|20629.8|20644.3|20632.3|20641.8|20629.8|4
1745503020000|2025-04-24 13:57:00|20642.3|20630.3|20644.3|20632.3|20644.3|20632.3|20642.3|20630.3|4
1745503030000|2025-04-24 13:57:10|20643.8|20631.8|20646.3|20634.3|20646.3|20634.3|20642.8|20630.8|9
1745503050000|2025-04-24 13:57:30|||||||||3
1745503060000|2025-04-24 13:57:40|20644.3|20632.3|20642.6|20630.6|20644.3|20632.3|20642.6|20630.6|8
1745503070000|2025-04-24 13:57:50|20643.8|20631.8|20645.8|20633.8|20646.6|20634.6|20642.6|20630.6|10
1745503080000|2025-04-24 13:58:00|20646.6|20634.6|20645.3|20633.3|20646.6|20634.6|20645.3|20633.3|4
1745503090000|2025-04-24 13:58:10|20644.8|20632.8|20643.3|20631.3|20644.8|20632.8|20643.3|20631.3|28
1745503110000|2025-04-24 13:58:30|20646.1|20634.1|20644.1|20632.1|20646.6|20634.6|20643.3|20631.3|11
1745503120000|2025-04-24 13:58:40|20645.8|20633.8|20645.8|20633.8|20645.8|20633.8|20645.8|20633.8|1
1745503130000|2025-04-24 13:58:50|20645.3|20633.3|20643.8|20631.8|20645.3|20633.3|20642.8|20630.8|2
1745503140000|2025-04-24 13:59:00|20643.1|20631.1|20646.3|20634.3|20648.1|20636.1|20641.3|20629.3|29
1745503150000|2025-04-24 13:59:10|||||||||6
1745503160000|2025-04-24 13:59:20|20647.1|20635.1|20645.8|20633.8|20647.8|20635.8|20645.8|20633.8|6
1745503170000|2025-04-24 13:59:30|20647.1|20635.1|20643.1|20631.1|20647.1|20635.1|20641.8|20629.8|38
1745503180000|2025-04-24 13:59:40|20642.6|20630.6|20644.1|20632.1|20644.1|20632.1|20641.8|20629.8|2
1745503190000|2025-04-24 13:59:50|20644.8|20632.8|20644.8|20632.8|20644.8|20632.8|20644.1|20632.1|9
1745503200000|2025-04-24 14:00:00|20642.3|20630.3|20638.6|20626.6|20642.3|20630.3|20637.1|20625.1|17
1745503210000|2025-04-24 14:00:10|20639.1|20627.1|20637.8|20625.8|20639.8|20627.8|20637.8|20625.8|4
1745503220000|2025-04-24 14:00:20|20638.6|20626.6|20637.3|20625.3|20638.6|20626.6|20637.3|20625.3|2
1745503230000|2025-04-24 14:00:30|20634.8|20622.8|20639.1|20627.1|20639.8|20627.8|20634.8|20622.8|17
1745503240000|2025-04-24 14:00:40|20639.6|20627.6|20639.8|20627.8|20641.1|20629.1|20639.6|20627.6|2
1745503250000|2025-04-24 14:00:50|20640.3|20628.3|20641.1|20629.1|20641.1|20629.1|20640.3|20628.3|2
1745503260000|2025-04-24 14:01:00|20639.8|20627.8|20642.3|20630.3|20642.3|20630.3|20639.8|20627.8|10
1745503270000|2025-04-24 14:01:10|20642.8|20630.8|20642.3|20630.3|20644.8|20632.8|20642.3|20630.3|8
1745503280000|2025-04-24 14:01:20|20644.8|20632.8|20643.1|20631.1|20644.8|20632.8|20641.8|20629.8|10
1745503290000|2025-04-24 14:01:30|20644.3|20632.3|20643.8|20631.8|20644.3|20632.3|20643.1|20631.1|0
1745503300000|2025-04-24 14:01:40|20644.3|20632.3|20643.8|20631.8|20644.3|20632.3|20643.8|20631.8|0
1745503310000|2025-04-24 14:01:50|20644.3|20632.3|20645.6|20633.6|20645.6|20633.6|20644.3|20632.3|5
1745503320000|2025-04-24 14:02:00|20646.3|20634.3|20644.8|20632.8|20646.8|20634.8|20644.3|20632.3|9
1745503330000|2025-04-24 14:02:10|||||||||1
1745503340000|2025-04-24 14:02:20|20643.3|20631.3|20644.8|20632.8|20644.8|20632.8|20643.3|20631.3|17
1745503350000|2025-04-24 14:02:30|20644.1|20632.1|20644.1|20632.1|20644.1|20632.1|20643.3|20631.3|4
1745503360000|2025-04-24 14:02:40|20644.8|20632.8|20644.1|20632.1|20646.6|20634.6|20643.3|20631.3|13
1745503380000|2025-04-24 14:03:00|20642.3|20630.3|20643.6|20631.6|20643.6|20631.6|20642.3|20630.3|6
1745503390000|2025-04-24 14:03:10|20642.8|20630.8|20643.6|20631.6|20643.6|20631.6|20642.3|20630.3|7
1745503400000|2025-04-24 14:03:20|20642.5|20630.5|20637.5|20625.5|20642.5|20630.5|20636.8|20624.8|14
1745503410000|2025-04-24 14:03:30|20638|20626|20648.8|20636.8|20648.8|20636.8|20638|20626|48
1745503420000|2025-04-24 14:03:40|20647.5|20635.5|20649.3|20637.3|20649.3|20637.3|20647.5|20635.5|7
1745503430000|2025-04-24 14:03:50|20651.3|20639.3|20651.3|20639.3|20651.3|20639.3|20650|20638|4
1745503440000|2025-04-24 14:04:00|20649.3|20637.3|20649.3|20637.3|20650.5|20638.5|20649.3|20637.3|12
1745503450000|2025-04-24 14:04:10|20648.8|20636.8|20651.3|20639.3|20651.3|20639.3|20648.8|20636.8|10
1745503460000|2025-04-24 14:04:20|||||||||2
1745503470000|2025-04-24 14:04:30|20652|20640|20649.3|20637.3|20652|20640|20647.3|20635.3|14
1745503480000|2025-04-24 14:04:40|20650.8|20638.8|20650.5|20638.5|20650.8|20638.8|20649.8|20637.8|4
1745503490000|2025-04-24 14:04:50|20651|20639|20652.3|20640.3|20652.3|20640.3|20651|20639|0
1745503500000|2025-04-24 14:05:00|20653.5|20641.5|20650.8|20638.8|20656.5|20644.5|20650.8|20638.8|29
1745503510000|2025-04-24 14:05:10|20652.3|20640.3|20651.5|20639.5|20653.3|20641.3|20651.5|20639.5|11
1745503520000|2025-04-24 14:05:20|20650.8|20638.8|20652.8|20640.8|20652.8|20640.8|20650.3|20638.3|5
1745503530000|2025-04-24 14:05:30|20651.5|20639.5|20652.8|20640.8|20652.8|20640.8|20650.8|20638.8|8
1745503540000|2025-04-24 14:05:40|20652.3|20640.3|20652.3|20640.3|20654.3|20642.3|20652.3|20640.3|33
1745503550000|2025-04-24 14:05:50|20651.8|20639.8|20649.8|20637.8|20651.8|20639.8|20649.8|20637.8|6
1745503560000|2025-04-24 14:06:00|20649.3|20637.3|20649.3|20637.3|20651.8|20639.8|20649.3|20637.3|8
1745503570000|2025-04-24 14:06:10|20648.5|20636.5|20643.8|20631.8|20648.5|20636.5|20643.8|20631.8|24
1745503580000|2025-04-24 14:06:20|20643.3|20631.3|20640.8|20628.8|20643.3|20631.3|20640.8|20628.8|6
1745503590000|2025-04-24 14:06:30|20640.7|20628.7|20640.7|20628.7|20640.7|20628.7|20640.7|20628.7|1
1745503600000|2025-04-24 14:06:40|20640.2|20628.2|20638.2|20626.2|20640.2|20628.2|20638.2|20626.2|10
1745503610000|2025-04-24 14:06:50|20638.8|20626.8|20633.2|20621.2|20638.8|20626.8|20633.2|20621.2|13
1745503620000|2025-04-24 14:07:00|20635.7|20623.7|20634.3|20622.3|20635.7|20623.7|20633.8|20621.8|29
1745503630000|2025-04-24 14:07:10|20635.7|20623.7|20638.2|20626.2|20638.2|20626.2|20635.7|20623.7|6
1745503640000|2025-04-24 14:07:20|20637|20625|20638.8|20626.8|20643.2|20631.2|20637|20625|17
1745503650000|2025-04-24 14:07:30|20638.2|20626.2|20638.2|20626.2|20638.2|20626.2|20638.2|20626.2|3
1745503660000|2025-04-24 14:07:40|||||||||2
1745503670000|2025-04-24 14:07:50|20638.7|20626.7|20643.2|20631.2|20644.5|20632.5|20638.7|20626.7|11
1745503680000|2025-04-24 14:08:00|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|3
1745503690000|2025-04-24 14:08:10|20647|20635|20646.2|20634.2|20647|20635|20645.7|20633.7|11
1745503700000|2025-04-24 14:08:20|20647|20635|20648.2|20636.2|20648.2|20636.2|20647|20635|4
1745503710000|2025-04-24 14:08:30|20648.7|20636.7|20647|20635|20648.7|20636.7|20646.2|20634.2|6
1745503720000|2025-04-24 14:08:40|20646.2|20634.2|20643.7|20631.7|20646.2|20634.2|20643.7|20631.7|3
1745503740000|2025-04-24 14:09:00|20643.2|20631.2|20637.3|20625.3|20643.2|20631.2|20637.3|20625.3|7
1745503750000|2025-04-24 14:09:10|20636.2|20624.2|20634.8|20622.8|20636.2|20624.2|20634.8|20622.8|1
1745503760000|2025-04-24 14:09:20|20634.2|20622.2|20633.2|20621.2|20634.8|20622.8|20623.5|20611.5|64
1745503770000|2025-04-24 14:09:30|20632.5|20620.5|20631.2|20619.2|20633.2|20621.2|20631.2|20619.2|3
1745503780000|2025-04-24 14:09:40|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|12
1745503790000|2025-04-24 14:09:50|20633.7|20621.7|20629.2|20617.2|20633.7|20621.7|20629.2|20617.2|14
1745503800000|2025-04-24 14:10:00|20631.7|20619.7|20622.8|20610.8|20631.7|20619.7|20622.8|20610.8|14
1745503810000|2025-04-24 14:10:10|20624.2|20612.2|20626.5|20614.5|20630.5|20618.5|20624|20612|28
1745503820000|2025-04-24 14:10:20|20624|20612|20622.8|20610.8|20624.7|20612.7|20622.8|20610.8|4
1745503830000|2025-04-24 14:10:30|20624|20612|20625.8|20613.8|20625.8|20613.8|20624|20612|2
1745503840000|2025-04-24 14:10:40|20625|20613|20625.2|20613.2|20625.2|20613.2|20623.3|20611.3|45
1745503850000|2025-04-24 14:10:50|20626.7|20614.7|20627.7|20615.7|20627.7|20615.7|20626.7|20614.7|7
1745503860000|2025-04-24 14:11:00|20626.5|20614.5|20624.7|20612.7|20626.5|20614.5|20623.5|20611.5|6
1745503870000|2025-04-24 14:11:10|20628.5|20616.5|20625.5|20613.5|20628.5|20616.5|20625.5|20613.5|6
1745503880000|2025-04-24 14:11:20|20626.5|20614.5|20627.2|20615.2|20627.2|20615.2|20626.5|20614.5|0
1745503890000|2025-04-24 14:11:30|20629.7|20617.7|20631.7|20619.7|20631.7|20619.7|20629.7|20617.7|8
1745503900000|2025-04-24 14:11:40|20633.2|20621.2|20634.7|20622.7|20636.2|20624.2|20633.2|20621.2|14
1745503910000|2025-04-24 14:11:50|20634.2|20622.2|20633.7|20621.7|20634.7|20622.7|20632|20620|4
1745503920000|2025-04-24 14:12:00|20633|20621|20631.7|20619.7|20633.7|20621.7|20631.2|20619.2|3
1745503930000|2025-04-24 14:12:10|20634.2|20622.2|20633.7|20621.7|20634.5|20622.5|20632.5|20620.5|16
1745503940000|2025-04-24 14:12:20|20633.2|20621.2|20630.7|20618.7|20635.7|20623.7|20630.7|20618.7|5
1745503950000|2025-04-24 14:12:30|20630.2|20618.2|20631.2|20619.2|20631.2|20619.2|20630.2|20618.2|2
1745503960000|2025-04-24 14:12:40|20624.2|20612.2|20623.7|20611.7|20625.5|20613.5|20620.7|20608.7|20
1745503970000|2025-04-24 14:12:50|20624.2|20612.2|20628.2|20616.2|20628.2|20616.2|20624.2|20612.2|5
1745503980000|2025-04-24 14:13:00|20626.2|20614.2|20625|20613|20628.7|20616.7|20625|20613|8
1745503990000|2025-04-24 14:13:10|20626.7|20614.7|20627.2|20615.2|20629.7|20617.7|20626.7|20614.7|14
1745504000000|2025-04-24 14:13:20|20626.7|20614.7|20625.5|20613.5|20627.2|20615.2|20625.5|20613.5|3
1745504020000|2025-04-24 14:13:40|20624.7|20612.7|20622.2|20610.2|20624.7|20612.7|20621.7|20609.7|32
1745504030000|2025-04-24 14:13:50|20622.7|20610.7|20624.7|20612.7|20624.7|20612.7|20622.7|20610.7|5
1745504040000|2025-04-24 14:14:00|20622.2|20610.2|20623.5|20611.5|20624|20612|20622.2|20610.2|5
1745504050000|2025-04-24 14:14:10|20624.7|20612.7|20624|20612|20624.7|20612.7|20622.2|20610.2|1
1745504060000|2025-04-24 14:14:20|20623.2|20611.2|20622.2|20610.2|20624.7|20612.7|20622.2|20610.2|4
1745504070000|2025-04-24 14:14:30|20623|20611|20624.7|20612.7|20624.7|20612.7|20622.2|20610.2|3
1745504080000|2025-04-24 14:14:40|20624.2|20612.2|20622.2|20610.2|20624.2|20612.2|20622.2|20610.2|13
1745504090000|2025-04-24 14:14:50|20621.7|20609.7|20619.2|20607.2|20621.7|20609.7|20619.2|20607.2|6
1745504100000|2025-04-24 14:15:00|20619.7|20607.7|20619.2|20607.2|20620.5|20608.5|20619.2|20607.2|35
1745504110000|2025-04-24 14:15:10|20614.2|20602.2|20614.7|20602.7|20614.7|20602.7|20613.5|20601.5|31
1745504120000|2025-04-24 14:15:20|20614.2|20602.2|20610|20598|20614.2|20602.2|20610|20598|14
1745504130000|2025-04-24 14:15:30|20609.5|20597.5|20604.7|20592.7|20609.5|20597.5|20604.7|20592.7|29
1745504140000|2025-04-24 14:15:40|20604.2|20592.2|20602.2|20590.2|20605.5|20593.5|20602.2|20590.2|40
1745504150000|2025-04-24 14:15:50|20604.2|20592.2|20602.5|20590.5|20604.2|20592.2|20601.7|20589.7|14
1745504160000|2025-04-24 14:16:00|20604.2|20592.2|20608.7|20596.7|20610.7|20598.7|20604.2|20592.2|30
1745504170000|2025-04-24 14:16:10|20609.2|20597.2|20606.7|20594.7|20609.2|20597.2|20606.7|20594.7|8
1745504180000|2025-04-24 14:16:20|20604.2|20592.2|20600.2|20588.2|20604.2|20592.2|20599.2|20587.2|16
1745504190000|2025-04-24 14:16:30|20602.2|20590.2|20601.7|20589.7|20603.5|20591.5|20600|20588|21
1745504200000|2025-04-24 14:16:40|20602.2|20590.2|20604.2|20592.2|20605|20593|20602.2|20590.2|4
1745504210000|2025-04-24 14:16:50|20601.7|20589.7|20604.2|20592.2|20604.2|20592.2|20601.7|20589.7|14
1745504220000|2025-04-24 14:17:00|20604.7|20592.7|20609.2|20597.2|20609.7|20597.7|20604.7|20592.7|29
1745504230000|2025-04-24 14:17:10|20611.7|20599.7|20604.7|20592.7|20611.7|20599.7|20602.7|20590.7|55
1745504240000|2025-04-24 14:17:20|20604.2|20592.2|20596.5|20584.5|20604.2|20592.2|20596|20584|10
1745504250000|2025-04-24 14:17:30|20597.7|20585.7|20595.2|20583.2|20597.7|20585.7|20595.2|20583.2|16
1745504260000|2025-04-24 14:17:40|20593.2|20581.2|20592.7|20580.7|20593.2|20581.2|20590.2|20578.2|24
1745504270000|2025-04-24 14:17:50|20592.2|20580.2|20590.2|20578.2|20592.2|20580.2|20587.7|20575.7|13
1745504280000|2025-04-24 14:18:00|20588.5|20576.5|20597.7|20585.7|20597.7|20585.7|20587.7|20575.7|36
1745504290000|2025-04-24 14:18:10|20596.7|20584.7|20601.7|20589.7|20601.7|20589.7|20596.7|20584.7|15
1745504300000|2025-04-24 14:18:20|20601.2|20589.2|20599.2|20587.2|20601.2|20589.2|20599.2|20587.2|7
1745504310000|2025-04-24 14:18:30|20599.7|20587.7|20603|20591|20603|20591|20599.2|20587.2|17
1745504320000|2025-04-24 14:18:40|20603.7|20591.7|20606.7|20594.7|20606.7|20594.7|20603.7|20591.7|4
1745504330000|2025-04-24 14:18:50|20608.7|20596.7|20607.5|20595.5|20609.2|20597.2|20607.5|20595.5|13
1745504340000|2025-04-24 14:19:00|20608.5|20596.5|20611.7|20599.7|20611.7|20599.7|20608.5|20596.5|9
1745504350000|2025-04-24 14:19:10|20612.5|20600.5|20611.7|20599.7|20612.5|20600.5|20611.2|20599.2|19
1745504360000|2025-04-24 14:19:20|20612.5|20600.5|20613.7|20601.7|20613.7|20601.7|20612.5|20600.5|4
1745504370000|2025-04-24 14:19:30|20614.2|20602.2|20616.7|20604.7|20619.2|20607.2|20614.2|20602.2|23
1745504380000|2025-04-24 14:19:40|20618.7|20606.7|20618.7|20606.7|20619.2|20607.2|20618.7|20606.7|3
1745504390000|2025-04-24 14:19:50|20623.7|20611.7|20626|20614|20626|20614|20623.7|20611.7|4
1745504400000|2025-04-24 14:20:00|20626.7|20614.7|20622.7|20610.7|20626.7|20614.7|20621.5|20609.5|8
1745504410000|2025-04-24 14:20:10|20622.2|20610.2|20619.2|20607.2|20622.2|20610.2|20617.5|20605.5|18
1745504420000|2025-04-24 14:20:20|20617.5|20605.5|20616.7|20604.7|20619.2|20607.2|20616.7|20604.7|15
1745504430000|2025-04-24 14:20:30|20617.5|20605.5|20621.7|20609.7|20621.7|20609.7|20617.5|20605.5|14
1745504440000|2025-04-24 14:20:40|20624.2|20612.2|20622.7|20610.7|20627.2|20615.2|20622.2|20610.2|12
1745504450000|2025-04-24 14:20:50|20621|20609|20622.2|20610.2|20624.7|20612.7|20621|20609|17
1745504460000|2025-04-24 14:21:00|20621.7|20609.7|20619.2|20607.2|20621.7|20609.7|20619.2|20607.2|5
1745504470000|2025-04-24 14:21:10|20621|20609|20616.7|20604.7|20621|20609|20616.7|20604.7|1
1745504500000|2025-04-24 14:21:40|20618.7|20606.7|20614.2|20602.2|20618.7|20606.7|20611.7|20599.7|20
1745504510000|2025-04-24 14:21:50|20615.7|20603.7|20613.7|20601.7|20616.2|20604.2|20613.7|20601.7|3
1745504520000|2025-04-24 14:22:00|20612.5|20600.5|20611.2|20599.2|20613.7|20601.7|20611.2|20599.2|4
1745504530000|2025-04-24 14:22:10|20613|20601|20613|20601|20613|20601|20613|20601|4
1745504540000|2025-04-24 14:22:20|20613.5|20601.5|20607|20595|20614.2|20602.2|20606.4|20594.4|3
1745504550000|2025-04-24 14:22:30|20606.4|20594.4|20609.5|20597.5|20612.7|20600.7|20606.4|20594.4|8
1745504560000|2025-04-24 14:22:40|20608.9|20596.9|20610.7|20598.7|20610.7|20598.7|20608.9|20596.9|0
1745504580000|2025-04-24 14:23:00|20610.2|20598.2|20610.7|20598.7|20610.7|20598.7|20610.2|20598.2|1
1745504590000|2025-04-24 14:23:10|20612.7|20600.7|20613.9|20601.9|20613.9|20601.9|20610.7|20598.7|3
1745504600000|2025-04-24 14:23:20|20611.2|20599.2|20611|20599|20611.7|20599.7|20610.5|20598.5|13
1745504610000|2025-04-24 14:23:30|20611.7|20599.7|20612.5|20600.5|20614.2|20602.2|20611|20599|7
1745504620000|2025-04-24 14:23:40|20611.2|20599.2|20611.7|20599.7|20611.7|20599.7|20609.7|20597.7|3
1745504630000|2025-04-24 14:23:50|20614.7|20602.7|20610|20598|20615.7|20603.7|20610|20598|26
1745504640000|2025-04-24 14:24:00|20611.2|20599.2|20611.2|20599.2|20611.7|20599.7|20611|20599|1
1745504650000|2025-04-24 14:24:10|20610.7|20598.7|20609.9|20597.9|20610.7|20598.7|20609.9|20597.9|1
1745504660000|2025-04-24 14:24:20|20609.2|20597.2|20613.7|20601.7|20613.7|20601.7|20609.2|20597.2|1
1745504670000|2025-04-24 14:24:30|20613|20601|20613.7|20601.7|20613.7|20601.7|20613|20601|0
1745504680000|2025-04-24 14:24:40|20614.2|20602.2|20614.9|20602.9|20614.9|20602.9|20614.2|20602.2|2
1745504690000|2025-04-24 14:24:50|20614.2|20602.2|20616.2|20604.2|20616.2|20604.2|20614.2|20602.2|1
1745504700000|2025-04-24 14:25:00|20614.2|20602.2|20612.4|20600.4|20614.2|20602.2|20611.4|20599.4|19
1745504710000|2025-04-24 14:25:10|20611.2|20599.2|20611.2|20599.2|20611.7|20599.7|20611.2|20599.2|4
1745504720000|2025-04-24 14:25:20|20611.7|20599.7|20610.4|20598.4|20614.2|20602.2|20609.9|20597.9|18
1745504730000|2025-04-24 14:25:30|20609.9|20597.9|20611.7|20599.7|20611.7|20599.7|20609.9|20597.9|0
1745504740000|2025-04-24 14:25:40|20611.2|20599.2|20611.2|20599.2|20611.2|20599.2|20611.2|20599.2|0
1745504760000|2025-04-24 14:26:00|20612.4|20600.4|20611.2|20599.2|20612.4|20600.4|20611.2|20599.2|4
1745504770000|2025-04-24 14:26:10|20611.9|20599.9|20611.7|20599.7|20613.7|20601.7|20611.7|20599.7|8
1745504780000|2025-04-24 14:26:20|20611.2|20599.2|20618.2|20606.2|20621.2|20609.2|20611.2|20599.2|19
1745504800000|2025-04-24 14:26:40|||||||||1
1745504810000|2025-04-24 14:26:50|||||||||2
1745504820000|2025-04-24 14:27:00|20619.4|20607.4|20625.2|20613.2|20627.2|20615.2|20619.4|20607.4|9
1745504830000|2025-04-24 14:27:10|20626.4|20614.4|20626.4|20614.4|20627.2|20615.2|20626.4|20614.4|5
1745504840000|2025-04-24 14:27:20|20626.9|20614.9|20633.2|20621.2|20641.4|20629.4|20626.9|20614.9|28
1745504850000|2025-04-24 14:27:30|20632.2|20620.2|20635.7|20623.7|20636.4|20624.4|20630.7|20618.7|17
1745504860000|2025-04-24 14:27:40|20633.2|20621.2|20633.7|20621.7|20635.7|20623.7|20630.7|20618.7|16
1745504870000|2025-04-24 14:27:50|20630.7|20618.7|20630.7|20618.7|20631.4|20619.4|20630.7|20618.7|7
1745504880000|2025-04-24 14:28:00|20631.2|20619.2|20631.4|20619.4|20632.4|20620.4|20630.7|20618.7|4
1745504890000|2025-04-24 14:28:10|20632.2|20620.2|20631.4|20619.4|20632.2|20620.2|20631.4|20619.4|1
1745504900000|2025-04-24 14:28:20|20626.9|20614.9|20624.9|20612.9|20626.9|20614.9|20623.7|20611.7|14
1745504910000|2025-04-24 14:28:30|20626.4|20614.4|20624.9|20612.9|20626.9|20614.9|20623.7|20611.7|12
1745504920000|2025-04-24 14:28:40|20625.7|20613.7|20629.7|20617.7|20630.2|20618.2|20624.9|20612.9|16
1745504930000|2025-04-24 14:28:50|20632.2|20620.2|20631.4|20619.4|20632.2|20620.2|20630.9|20618.9|15
1745504940000|2025-04-24 14:29:00|20632.2|20620.2|20629.2|20617.2|20632.2|20620.2|20629.2|20617.2|3
1745504950000|2025-04-24 14:29:10|20629.7|20617.7|20633.7|20621.7|20633.7|20621.7|20629.7|20617.7|13
1745504960000|2025-04-24 14:29:20|20631.7|20619.7|20631.2|20619.2|20631.7|20619.7|20631.2|20619.2|8
1745504970000|2025-04-24 14:29:30|20630.6|20618.6|20628.6|20616.6|20630.6|20618.6|20626.1|20614.1|21
1745504980000|2025-04-24 14:29:40|20624.9|20612.9|20621.9|20609.9|20624.9|20612.9|20621.9|20609.9|14
1745504990000|2025-04-24 14:29:50|20622.4|20610.4|20619.4|20607.4|20623.6|20611.6|20619.4|20607.4|12
1745505000000|2025-04-24 14:30:00|20619.9|20607.9|20622.9|20610.9|20622.9|20610.9|20617.4|20605.4|4
1745505010000|2025-04-24 14:30:10|20622.4|20610.4|20623.6|20611.6|20624.9|20612.9|20621.7|20609.7|3
1745505020000|2025-04-24 14:30:20|20627.4|20615.4|20627.4|20615.4|20628.6|20616.6|20627.4|20615.4|5
1745505030000|2025-04-24 14:30:30|20626.9|20614.9|20619.9|20607.9|20629.4|20617.4|20619.9|20607.9|16
1745505040000|2025-04-24 14:30:40|20620.6|20608.6|20620.1|20608.1|20623.1|20611.1|20620.1|20608.1|10
1745505060000|2025-04-24 14:31:00|20621.1|20609.1|20625.9|20613.9|20625.9|20613.9|20621.1|20609.1|10
1745505070000|2025-04-24 14:31:10|20626.4|20614.4|20626.9|20614.9|20626.9|20614.9|20626.4|20614.4|0
1745505080000|2025-04-24 14:31:20|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|0
1745505090000|2025-04-24 14:31:30|20627.6|20615.6|20628.9|20616.9|20630.1|20618.1|20627.6|20615.6|12
1745505100000|2025-04-24 14:31:40|20628.4|20616.4|20627.6|20615.6|20628.4|20616.4|20627.6|20615.6|0
1745505110000|2025-04-24 14:31:50|20627.1|20615.1|20627.6|20615.6|20628.1|20616.1|20626.9|20614.9|20
1745505120000|2025-04-24 14:32:00|20626.1|20614.1|20628.1|20616.1|20629.4|20617.4|20625.6|20613.6|6
1745505130000|2025-04-24 14:32:10|20626.1|20614.1|20626.6|20614.6|20626.6|20614.6|20626.1|20614.1|16
1745505140000|2025-04-24 14:32:20|20626.1|20614.1|20626.1|20614.1|20626.1|20614.1|20626.1|20614.1|0
1745505150000|2025-04-24 14:32:30|20624.1|20612.1|20620.9|20608.9|20624.6|20612.6|20620.9|20608.9|23
1745505160000|2025-04-24 14:32:40|20620.4|20608.4|20617.9|20605.9|20620.4|20608.4|20617.9|20605.9|6
1745505170000|2025-04-24 14:32:50|20617.1|20605.1|20618.4|20606.4|20618.4|20606.4|20617.1|20605.1|6
1745505180000|2025-04-24 14:33:00|20618.9|20606.9|20617.9|20605.9|20619.6|20607.6|20617.6|20605.6|8
1745505190000|2025-04-24 14:33:10|20619.1|20607.1|20611.6|20599.6|20619.1|20607.1|20611.6|20599.6|7
1745505200000|2025-04-24 14:33:20|20610.4|20598.4|20611.6|20599.6|20611.6|20599.6|20609.6|20597.6|7
1745505210000|2025-04-24 14:33:30|20612.1|20600.1|20619.9|20607.9|20619.9|20607.9|20612.1|20600.1|18
1745505220000|2025-04-24 14:33:40|20619.4|20607.4|20618.6|20606.6|20619.4|20607.4|20616.1|20604.1|21
1745505230000|2025-04-24 14:33:50|20616.1|20604.1|20616.1|20604.1|20616.1|20604.1|20616.1|20604.1|6
1745505240000|2025-04-24 14:34:00|20618.6|20606.6|20617.1|20605.1|20621.1|20609.1|20617.1|20605.1|6
1745505250000|2025-04-24 14:34:10|20616.6|20604.6|20617.9|20605.9|20617.9|20605.9|20616.6|20604.6|3
1745505260000|2025-04-24 14:34:20|20619.4|20607.4|20621.1|20609.1|20623.6|20611.6|20618.6|20606.6|28
1745505270000|2025-04-24 14:34:30|||||||||7
1745505280000|2025-04-24 14:34:40|20620.6|20608.6|20621.1|20609.1|20622.9|20610.9|20617.9|20605.9|15
1745505290000|2025-04-24 14:34:50|20621.9|20609.9|20618.1|20606.1|20622.4|20610.4|20618.1|20606.1|7
1745505300000|2025-04-24 14:35:00|20618.6|20606.6|20618.6|20606.6|20618.6|20606.6|20618.6|20606.6|3
1745505310000|2025-04-24 14:35:10|20619.6|20607.6|20621.1|20609.1|20621.1|20609.1|20619.6|20607.6|4
1745505320000|2025-04-24 14:35:20|20621.6|20609.6|20622.4|20610.4|20622.9|20610.9|20621.1|20609.1|4
1745505330000|2025-04-24 14:35:30|20622.9|20610.9|20622.4|20610.4|20622.9|20610.9|20621.1|20609.1|1
1745505340000|2025-04-24 14:35:40|20622.9|20610.9|20625.4|20613.4|20626.1|20614.1|20622.9|20610.9|13
1745505350000|2025-04-24 14:35:50|20624.9|20612.9|20624.9|20612.9|20624.9|20612.9|20624.9|20612.9|0
1745505360000|2025-04-24 14:36:00|20624.1|20612.1|20623.6|20611.6|20624.1|20612.1|20622.4|20610.4|4
1745505370000|2025-04-24 14:36:10|20624.1|20612.1|20626.1|20614.1|20626.1|20614.1|20624.1|20612.1|5
1745505380000|2025-04-24 14:36:20|||||||||1
1745505390000|2025-04-24 14:36:30|20624.1|20612.1|20623.6|20611.6|20624.1|20612.1|20623.6|20611.6|4
1745505400000|2025-04-24 14:36:40|20621.1|20609.1|20621.1|20609.1|20621.1|20609.1|20621.1|20609.1|1
1745505420000|2025-04-24 14:37:00|20621.9|20609.9|20621.1|20609.1|20621.9|20609.9|20621.1|20609.1|2
1745505440000|2025-04-24 14:37:20|20620.6|20608.6|20621.1|20609.1|20621.1|20609.1|20619.9|20607.9|12
1745505460000|2025-04-24 14:37:40|20622.1|20610.1|20621.1|20609.1|20622.1|20610.1|20621.1|20609.1|3
1745505470000|2025-04-24 14:37:50|20622.4|20610.4|20621.1|20609.1|20622.4|20610.4|20620.6|20608.6|10
1745505480000|2025-04-24 14:38:00|20621.9|20609.9|20623.6|20611.6|20623.6|20611.6|20621.9|20609.9|2
1745505490000|2025-04-24 14:38:10|20624.1|20612.1|20621.1|20609.1|20626.1|20614.1|20621.1|20609.1|11
1745505500000|2025-04-24 14:38:20|20618.6|20606.6|20619.4|20607.4|20619.9|20607.9|20618.6|20606.6|2
1745505520000|2025-04-24 14:38:40|20616.9|20604.9|20616.1|20604.1|20616.9|20604.9|20616.1|20604.1|5
1745505530000|2025-04-24 14:38:50|20615.6|20603.6|20616.1|20604.1|20616.1|20604.1|20615.6|20603.6|0
1745505540000|2025-04-24 14:39:00|20617.6|20605.6|20618.1|20606.1|20618.1|20606.1|20617.6|20605.6|6
1745505550000|2025-04-24 14:39:10|20617.6|20605.6|20617.6|20605.6|20619.6|20607.6|20617.6|20605.6|9
1745505560000|2025-04-24 14:39:20|20617.1|20605.1|20617.6|20605.6|20617.6|20605.6|20617.1|20605.1|0
1745505570000|2025-04-24 14:39:30|20618.3|20606.3|20620.1|20608.1|20620.1|20608.1|20618.3|20606.3|3
1745505580000|2025-04-24 14:39:40|20620.8|20608.8|20620.1|20608.1|20620.8|20608.8|20619.3|20607.3|4
1745505590000|2025-04-24 14:39:50|20618.8|20606.8|20620.1|20608.1|20620.1|20608.1|20618.3|20606.3|3
1745505600000|2025-04-24 14:40:00|20620.6|20608.6|20620.1|20608.1|20622.6|20610.6|20620.1|20608.1|5
1745505610000|2025-04-24 14:40:10|20619.6|20607.6|20619.6|20607.6|20619.6|20607.6|20619.6|20607.6|1
1745505630000|2025-04-24 14:40:30|20620.1|20608.1|20620.1|20608.1|20620.6|20608.6|20620.1|20608.1|2
1745505640000|2025-04-24 14:40:40|20619.6|20607.6|20615.8|20603.8|20619.6|20607.6|20615.8|20603.8|8
1745505650000|2025-04-24 14:40:50|20616.3|20604.3|20617.6|20605.6|20618.1|20606.1|20615.8|20603.8|2
1745505660000|2025-04-24 14:41:00|20617.1|20605.1|20617.6|20605.6|20618.8|20606.8|20617.1|20605.1|6
1745505670000|2025-04-24 14:41:10|20617.1|20605.1|20615.1|20603.1|20617.1|20605.1|20614.6|20602.6|1
1745505680000|2025-04-24 14:41:20|20617.6|20605.6|20615.1|20603.1|20617.6|20605.6|20615.1|20603.1|9
1745505690000|2025-04-24 14:41:30|20615.6|20603.6|20616.8|20604.8|20618.6|20606.6|20615.6|20603.6|9
1745505700000|2025-04-24 14:41:40|20616.1|20604.1|20618.1|20606.1|20618.6|20606.6|20615.6|20603.6|4
1745505710000|2025-04-24 14:41:50|20617.3|20605.3|20617.1|20605.1|20617.8|20605.8|20616.6|20604.6|55
1745505720000|2025-04-24 14:42:00|20617.8|20605.8|20619.6|20607.6|20620.3|20608.3|20615.3|20603.3|6
1745505730000|2025-04-24 14:42:10|20619.1|20607.1|20616.1|20604.1|20619.6|20607.6|20615.1|20603.1|7
1745505740000|2025-04-24 14:42:20|20615.3|20603.3|20619.6|20607.6|20619.6|20607.6|20615.3|20603.3|67
1745505750000|2025-04-24 14:42:30|20619.1|20607.1|20619.1|20607.1|20619.6|20607.6|20619.1|20607.1|0
1745505760000|2025-04-24 14:42:40|20617.8|20605.8|20617.1|20605.1|20618.6|20606.6|20616.6|20604.6|3
1745505770000|2025-04-24 14:42:50|20615.1|20603.1|20614.1|20602.1|20615.1|20603.1|20614.1|20602.1|22
1745505780000|2025-04-24 14:43:00|20614.6|20602.6|20606.6|20594.6|20614.6|20602.6|20606.1|20594.1|22
1745505790000|2025-04-24 14:43:10|20603.3|20591.3|20603.3|20591.3|20604.6|20592.6|20602.6|20590.6|11
1745505800000|2025-04-24 14:43:20|20606.6|20594.6|20608.9|20596.9|20608.9|20596.9|20606.6|20594.6|3
1745505810000|2025-04-24 14:43:30|20608.3|20596.3|20605.3|20593.3|20609.6|20597.6|20604.1|20592.1|4
1745505820000|2025-04-24 14:43:40|20604.6|20592.6|20603.3|20591.3|20604.6|20592.6|20602.1|20590.1|7
1745505830000|2025-04-24 14:43:50|20605.1|20593.1|20606.4|20594.4|20606.4|20594.4|20603.9|20591.9|1
1745505840000|2025-04-24 14:44:00|20605.1|20593.1|20607.6|20595.6|20608.8|20596.8|20605.1|20593.1|4
1745505850000|2025-04-24 14:44:10|20608.1|20596.1|20603.8|20591.8|20608.1|20596.1|20603.1|20591.1|6
1745505860000|2025-04-24 14:44:20|20603.1|20591.1|20603.1|20591.1|20603.1|20591.1|20603.1|20591.1|0
1745505880000|2025-04-24 14:44:40|20604.4|20592.4|20605.6|20593.6|20605.6|20593.6|20604.4|20592.4|5
1745505890000|2025-04-24 14:44:50|20607.6|20595.6|20607.6|20595.6|20607.6|20595.6|20607.6|20595.6|3
1745505900000|2025-04-24 14:45:00|20606.9|20594.9|20605.6|20593.6|20608.1|20596.1|20605.6|20593.6|11
1745505910000|2025-04-24 14:45:10|20604.9|20592.9|20605.6|20593.6|20606.3|20594.3|20604.9|20592.9|2
1745505920000|2025-04-24 14:45:20|20604.1|20592.1|20603.8|20591.8|20604.1|20592.1|20603.1|20591.1|5
1745505940000|2025-04-24 14:45:40|20602.6|20590.6|20605.1|20593.1|20605.1|20593.1|20602.6|20590.6|15
1745505950000|2025-04-24 14:45:50|20604.3|20592.3|20600.1|20588.1|20604.3|20592.3|20598.8|20586.8|13
1745505960000|2025-04-24 14:46:00|20598.8|20586.8|20589.6|20577.6|20600.1|20588.1|20589.1|20577.1|58
1745505970000|2025-04-24 14:46:10|20586.3|20574.3|20588.1|20576.1|20588.1|20576.1|20583.1|20571.1|44
1745505980000|2025-04-24 14:46:20|20587.6|20575.6|20578.1|20566.1|20587.6|20575.6|20578.1|20566.1|26
1745505990000|2025-04-24 14:46:30|20580.6|20568.6|20578.1|20566.1|20580.6|20568.6|20578.1|20566.1|8
1745506000000|2025-04-24 14:46:40|20576.8|20564.8|20584.1|20572.1|20584.8|20572.8|20576.8|20564.8|135
1745506010000|2025-04-24 14:46:50|20584.8|20572.8|20584.1|20572.1|20584.8|20572.8|20582.3|20570.3|6
1745506020000|2025-04-24 14:47:00|20586.1|20574.1|20584.3|20572.3|20589.1|20577.1|20581.8|20569.8|32
1745506030000|2025-04-24 14:47:10|20583.8|20571.8|20575.4|20563.4|20585.6|20573.6|20575.4|20563.4|18
1745506040000|2025-04-24 14:47:20|20576.1|20564.1|20579.1|20567.1|20579.8|20567.8|20576.1|20564.1|10
1745506050000|2025-04-24 14:47:30|20579.8|20567.8|20577.3|20565.3|20579.8|20567.8|20573.6|20561.6|17
1745506060000|2025-04-24 14:47:40|20573.8|20561.8|20567.8|20555.8|20574.3|20562.3|20567.8|20555.8|29
1745506070000|2025-04-24 14:47:50|20563.6|20551.6|20554.1|20542.1|20563.6|20551.6|20554.1|20542.1|19
1745506080000|2025-04-24 14:48:00|20554.6|20542.6|20551.6|20539.6|20558.4|20546.4|20549.6|20537.6|51
1745506090000|2025-04-24 14:48:10|20553.4|20541.4|20555.9|20543.9|20557.3|20545.3|20552.3|20540.3|14
1745506100000|2025-04-24 14:48:20|20554.8|20542.8|20556.6|20544.6|20562.1|20550.1|20550.3|20538.3|27
1745506110000|2025-04-24 14:48:30|20559.1|20547.1|20554.8|20542.8|20559.1|20547.1|20552.8|20540.8|27
1745506120000|2025-04-24 14:48:40|20555.3|20543.3|20560.6|20548.6|20561.3|20549.3|20555.3|20543.3|13
1745506130000|2025-04-24 14:48:50|20561.3|20549.3|20563.6|20551.6|20568.1|20556.1|20561.3|20549.3|51
1745506140000|2025-04-24 14:49:00|20564.3|20552.3|20568.1|20556.1|20568.1|20556.1|20563.8|20551.8|8
1745506150000|2025-04-24 14:49:10|20568.6|20556.6|20573.1|20561.1|20573.1|20561.1|20568.6|20556.6|27
1745506160000|2025-04-24 14:49:20|20573.8|20561.8|20573.1|20561.1|20573.8|20561.8|20573.1|20561.1|0
1745506170000|2025-04-24 14:49:30|20574.3|20562.3|20575.6|20563.6|20575.6|20563.6|20573.8|20561.8|2
1745506180000|2025-04-24 14:49:40|20573.1|20561.1|20571.1|20559.1|20573.6|20561.6|20571.1|20559.1|14
1745506190000|2025-04-24 14:49:50|20572.3|20560.3|20574.8|20562.8|20576.3|20564.3|20572.3|20560.3|4
1745506200000|2025-04-24 14:50:00|20575.6|20563.6|20573.1|20561.1|20577.6|20565.6|20571.3|20559.3|10
1745506210000|2025-04-24 14:50:10|20570.6|20558.6|20569.1|20557.1|20573.1|20561.1|20567.8|20555.8|5
1745506220000|2025-04-24 14:50:20|20570.3|20558.3|20562.8|20550.8|20572.1|20560.1|20562.8|20550.8|20
1745506230000|2025-04-24 14:50:30|20563.8|20551.8|20557.8|20545.8|20563.8|20551.8|20556.6|20544.6|9
1745506240000|2025-04-24 14:50:40|20560.3|20548.3|20559.6|20547.6|20560.3|20548.3|20558.3|20546.3|11
1745506250000|2025-04-24 14:50:50|20560.3|20548.3|20561.1|20549.1|20561.1|20549.1|20556.6|20544.6|16
1745506260000|2025-04-24 14:51:00|20559.5|20547.5|20569.8|20557.8|20571.1|20559.1|20559.5|20547.5|15
1745506270000|2025-04-24 14:51:10|20571.1|20559.1|20571.1|20559.1|20571.8|20559.8|20569.3|20557.3|5
1745506280000|2025-04-24 14:51:20|20568.6|20556.6|20566.8|20554.8|20568.6|20556.6|20566.1|20554.1|12
1745506290000|2025-04-24 14:51:30|20567.8|20555.8|20563.5|20551.5|20569.8|20557.8|20563.5|20551.5|7
1745506300000|2025-04-24 14:51:40|20562.8|20550.8|20564.3|20552.3|20564.3|20552.3|20562.8|20550.8|1
1745506310000|2025-04-24 14:51:50|20566|20554|20566.8|20554.8|20567.8|20555.8|20566|20554|3
1745506320000|2025-04-24 14:52:00|20566|20554|20568.5|20556.5|20568.5|20556.5|20566|20554|4
1745506330000|2025-04-24 14:52:10|20568|20556|20564.3|20552.3|20568|20556|20564.3|20552.3|2
1745506340000|2025-04-24 14:52:20|20564.8|20552.8|20556.3|20544.3|20565.5|20553.5|20555.5|20543.5|7
1745506350000|2025-04-24 14:52:30|20555.5|20543.5|20556|20544|20556.8|20544.8|20555.5|20543.5|2
1745506360000|2025-04-24 14:52:40|20555.5|20543.5|20553.5|20541.5|20555.5|20543.5|20551.8|20539.8|36
1745506370000|2025-04-24 14:52:50|20559.3|20547.3|20558.5|20546.5|20559.3|20547.3|20557.3|20545.3|12
1745506380000|2025-04-24 14:53:00|20556|20544|20556|20544|20556|20544|20553.5|20541.5|15
1745506390000|2025-04-24 14:53:10|20556.5|20544.5|20556.5|20544.5|20556.5|20544.5|20556.5|20544.5|2
1745506400000|2025-04-24 14:53:20|20556|20544|20558.3|20546.3|20558.3|20546.3|20555.3|20543.3|13
1745506410000|2025-04-24 14:53:30|20558.8|20546.8|20557.1|20545.1|20558.8|20546.8|20557.1|20545.1|15
1745506420000|2025-04-24 14:53:40|20557.8|20545.8|20558.8|20546.8|20560.3|20548.3|20557.8|20545.8|1
1745506430000|2025-04-24 14:53:50|20558.3|20546.3|20567.8|20555.8|20567.8|20555.8|20558.3|20546.3|18
1745506440000|2025-04-24 14:54:00|20567|20555|20567|20555|20567|20555|20567|20555|0
1745506450000|2025-04-24 14:54:10|20567.8|20555.8|20567.8|20555.8|20571|20559|20567.8|20555.8|11
1745506460000|2025-04-24 14:54:20|20567.3|20555.3|20570.3|20558.3|20571.5|20559.5|20567.3|20555.3|14
1745506470000|2025-04-24 14:54:30|20569|20557|20572|20560|20573.8|20561.8|20567.8|20555.8|14
1745506480000|2025-04-24 14:54:40|20572.8|20560.8|20575.3|20563.3|20575.8|20563.8|20572.8|20560.8|10
1745506490000|2025-04-24 14:54:50|20575.8|20563.8|20577|20565|20577|20565|20574.5|20562.5|1
1745506500000|2025-04-24 14:55:00|20579|20567|20582.6|20570.6|20585.1|20573.1|20579|20567|6
1745506510000|2025-04-24 14:55:10|20583.1|20571.1|20580.6|20568.6|20583.1|20571.1|20580.6|20568.6|7
1745506520000|2025-04-24 14:55:20|20581.6|20569.6|20583.1|20571.1|20583.8|20571.8|20581.6|20569.6|6
1745506530000|2025-04-24 14:55:30|20583.8|20571.8|20586.3|20574.3|20587.3|20575.3|20582.5|20570.5|31
1745506540000|2025-04-24 14:55:40|20585.6|20573.6|20582|20570|20586.3|20574.3|20582|20570|18
1745506550000|2025-04-24 14:55:50|20583.1|20571.1|20582|20570|20583.1|20571.1|20582|20570|7
1745506560000|2025-04-24 14:56:00|20583.3|20571.3|20579.5|20567.5|20583.3|20571.3|20579.5|20567.5|5
1745506570000|2025-04-24 14:56:10|20580|20568|20586.1|20574.1|20587.5|20575.5|20580|20568|7
1745506580000|2025-04-24 14:56:20|20585.6|20573.6|20585|20573|20585.6|20573.6|20585|20573|0
1745506590000|2025-04-24 14:56:30|20585.5|20573.5|20583.8|20571.8|20585.5|20573.5|20583.8|20571.8|5
1745506600000|2025-04-24 14:56:40|20583|20571|20583.8|20571.8|20585.5|20573.5|20583|20571|3
1745506610000|2025-04-24 14:56:50|20583.3|20571.3|20583.3|20571.3|20583.3|20571.3|20580.8|20568.8|9
1745506620000|2025-04-24 14:57:00|20582.5|20570.5|20582|20570|20584.5|20572.5|20582|20570|7
1745506630000|2025-04-24 14:57:10|20584.5|20572.5|20585.8|20573.8|20587|20575|20584.5|20572.5|16
1745506640000|2025-04-24 14:57:20|20585.3|20573.3|20582.8|20570.8|20587.8|20575.8|20582|20570|17
1745506650000|2025-04-24 14:57:30|20582.3|20570.3|20581.5|20569.5|20582.3|20570.3|20581.5|20569.5|9
1745506660000|2025-04-24 14:57:40|20582.3|20570.3|20582.8|20570.8|20583.5|20571.5|20582.3|20570.3|8
1745506670000|2025-04-24 14:57:50|||||||||2
1745506680000|2025-04-24 14:58:00|20582.3|20570.3|20579|20567|20582.3|20570.3|20579|20567|8
1745506690000|2025-04-24 14:58:10|20579.5|20567.5|20579.5|20567.5|20579.5|20567.5|20579|20567|2
1745506700000|2025-04-24 14:58:20|20580.8|20568.8|20576|20564|20581.5|20569.5|20576|20564|8
1745506710000|2025-04-24 14:58:30|20580.3|20568.3|20581|20569|20583.5|20571.5|20580.3|20568.3|33
1745506720000|2025-04-24 14:58:40|20581.8|20569.8|20583.5|20571.5|20584.8|20572.8|20580.3|20568.3|5
1745506730000|2025-04-24 14:58:50|20584|20572|20585.5|20573.5|20585.5|20573.5|20584|20572|1
1745506740000|2025-04-24 14:59:00|20584.8|20572.8|20584.8|20572.8|20586.8|20574.8|20583.5|20571.5|7
1745506750000|2025-04-24 14:59:10|20583.5|20571.5|20578.5|20566.5|20584.8|20572.8|20578.5|20566.5|9
1745506760000|2025-04-24 14:59:20|20577|20565|20574.3|20562.3|20577|20565|20572.3|20560.3|13
1745506770000|2025-04-24 14:59:30|20572.8|20560.8|20574.8|20562.8|20575.3|20563.3|20572.8|20560.8|6
1745506780000|2025-04-24 14:59:40|20574.3|20562.3|20577|20565|20578.3|20566.3|20574.3|20562.3|4
1745506790000|2025-04-24 14:59:50|20577.8|20565.8|20572.8|20560.8|20578.3|20566.3|20572.8|20560.8|6
1745506800000|2025-04-24 15:00:00|20573.5|20561.5|20572.8|20560.8|20573.5|20561.5|20571|20559|4
1745506810000|2025-04-24 15:00:10|20572|20560|20572.8|20560.8|20572.8|20560.8|20570.3|20558.3|5
1745506820000|2025-04-24 15:00:20|20572.3|20560.3|20570.3|20558.3|20572.3|20560.3|20569.5|20557.5|9
1745506830000|2025-04-24 15:00:30|20569.5|20557.5|20571.5|20559.5|20571.5|20559.5|20569.5|20557.5|39
1745506840000|2025-04-24 15:00:40|20572|20560|20573.3|20561.3|20573.3|20561.3|20570.5|20558.5|18
1745506850000|2025-04-24 15:00:50|20572|20560|20573.8|20561.8|20573.8|20561.8|20572|20560|3
1745506860000|2025-04-24 15:01:00|20574.3|20562.3|20575.5|20563.5|20576.3|20564.3|20574.3|20562.3|7
1745506870000|2025-04-24 15:01:10|20576.3|20564.3|20577.5|20565.5|20578|20566|20576.3|20564.3|2
1745506890000|2025-04-24 15:01:30|20574.8|20562.8|20572|20560|20574.8|20562.8|20572|20560|3
1745506900000|2025-04-24 15:01:40|20569.5|20557.5|20577.5|20565.5|20578.8|20566.8|20569.5|20557.5|17
1745506910000|2025-04-24 15:01:50|20578.8|20566.8|20579.5|20567.5|20579.5|20567.5|20578.8|20566.8|0
1745506920000|2025-04-24 15:02:00|20581.3|20569.3|20578.8|20566.8|20582|20570|20578.8|20566.8|6
1745506930000|2025-04-24 15:02:10|20580|20568|20578.8|20566.8|20580|20568|20578.3|20566.3|4
1745506940000|2025-04-24 15:02:20|20579.5|20567.5|20581.3|20569.3|20581.3|20569.3|20578.8|20566.8|5
1745506950000|2025-04-24 15:02:30|20582|20570|20584|20572|20584|20572|20578.3|20566.3|9
1745506960000|2025-04-24 15:02:40|20584.5|20572.5|20584.5|20572.5|20584.5|20572.5|20584.5|20572.5|9
1745506970000|2025-04-24 15:02:50|20588.8|20576.8|20589|20577|20589.5|20577.5|20588.3|20576.3|24
1745506980000|2025-04-24 15:03:00|20587|20575|20582.8|20570.8|20587|20575|20581.3|20569.3|9
1745506990000|2025-04-24 15:03:10|20582|20570|20588.5|20576.5|20590.3|20578.3|20582|20570|45
1745507000000|2025-04-24 15:03:20|20587.5|20575.5|20584.5|20572.5|20587.8|20575.8|20584.5|20572.5|6
1745507010000|2025-04-24 15:03:30|20583.8|20571.8|20583.8|20571.8|20583.8|20571.8|20583.8|20571.8|2
1745507020000|2025-04-24 15:03:40|20582.8|20570.8|20577|20565|20582.8|20570.8|20577|20565|8
1745507030000|2025-04-24 15:03:50|20577.5|20565.5|20580.2|20568.2|20581.3|20569.3|20577.5|20565.5|7
1745507040000|2025-04-24 15:04:00|20581.5|20569.5|20582|20570|20582|20570|20581.5|20569.5|0
1745507050000|2025-04-24 15:04:10|20582.7|20570.7|20582.7|20570.7|20582.7|20570.7|20582.7|20570.7|3
1745507060000|2025-04-24 15:04:20|20583.3|20571.3|20583.8|20571.8|20583.8|20571.8|20583.3|20571.3|0
1745507070000|2025-04-24 15:04:30|20584.5|20572.5|20585.2|20573.2|20585.2|20573.2|20584.5|20572.5|1
1745507080000|2025-04-24 15:04:40|20586.3|20574.3|20587|20575|20587|20575|20586.3|20574.3|2
1745507090000|2025-04-24 15:04:50|20587.7|20575.7|20587|20575|20588.8|20576.8|20587|20575|3
1745507100000|2025-04-24 15:05:00|20587.5|20575.5|20593|20581|20593|20581|20587.5|20575.5|11
1745507110000|2025-04-24 15:05:10|20591.8|20579.8|20591.8|20579.8|20591.8|20579.8|20591.8|20579.8|27
1745507120000|2025-04-24 15:05:20|20592.5|20580.5|20592.5|20580.5|20593|20581|20592.3|20580.3|7
1745507130000|2025-04-24 15:05:30|20593|20581|20595.5|20583.5|20596.3|20584.3|20593|20581|11
1745507140000|2025-04-24 15:05:40|20593|20581|20588.5|20576.5|20593|20581|20588.5|20576.5|12
1745507150000|2025-04-24 15:05:50|20587.5|20575.5|20587.3|20575.3|20587.5|20575.5|20585.5|20573.5|1
1745507160000|2025-04-24 15:06:00|20585.5|20573.5|20585.5|20573.5|20585.5|20573.5|20585.5|20573.5|2
1745507170000|2025-04-24 15:06:10|20584.8|20572.8|20584.8|20572.8|20584.8|20572.8|20584.8|20572.8|6
1745507180000|2025-04-24 15:06:20|20584|20572|20584.3|20572.3|20584.3|20572.3|20584|20572|1
1745507190000|2025-04-24 15:06:30|20585|20573|20583|20571|20585|20573|20583|20571|2
1745507200000|2025-04-24 15:06:40|20584.3|20572.3|20584.8|20572.8|20584.8|20572.8|20583.5|20571.5|3
1745507210000|2025-04-24 15:06:50|20583|20571|20576.2|20564.2|20583|20571|20576.2|20564.2|13
1745507220000|2025-04-24 15:07:00|20576.8|20564.8|20579.3|20567.3|20581.2|20569.2|20576.2|20564.2|15
1745507230000|2025-04-24 15:07:10|20580|20568|20581.2|20569.2|20582|20570|20580|20568|10
1745507240000|2025-04-24 15:07:20|20582|20570|20582|20570|20582|20570|20582|20570|0
1745507250000|2025-04-24 15:07:30|20582.5|20570.5|20585.5|20573.5|20585.5|20573.5|20580.5|20568.5|5
1745507260000|2025-04-24 15:07:40|20584.8|20572.8|20584.8|20572.8|20584.8|20572.8|20584.8|20572.8|6
1745507270000|2025-04-24 15:07:50|20584|20572|20584.8|20572.8|20584.8|20572.8|20583.5|20571.5|1
1745507280000|2025-04-24 15:08:00|||||||||2
1745507290000|2025-04-24 15:08:10|20583.5|20571.5|20584.2|20572.2|20584.2|20572.2|20583.5|20571.5|0
1745507300000|2025-04-24 15:08:20|20583.5|20571.5|20584.8|20572.8|20585.5|20573.5|20583.5|20571.5|3
1745507310000|2025-04-24 15:08:30|20585.3|20573.3|20594|20582|20594.5|20582.5|20585.3|20573.3|41
1745507320000|2025-04-24 15:08:40|20594.5|20582.5|20595|20583|20595|20583|20594|20582|34
1745507330000|2025-04-24 15:08:50|20595.5|20583.5|20598.3|20586.3|20600|20588|20595.5|20583.5|16
1745507340000|2025-04-24 15:09:00|20597.5|20585.5|20604|20592|20604|20592|20597.5|20585.5|3
1745507350000|2025-04-24 15:09:10|20602|20590|20601.5|20589.5|20602|20590|20601.5|20589.5|5
1745507360000|2025-04-24 15:09:20|20600.5|20588.5|20605.8|20593.8|20606.5|20594.5|20599|20587|11
1745507370000|2025-04-24 15:09:30|20605.3|20593.3|20604|20592|20605.3|20593.3|20604|20592|0
1745507380000|2025-04-24 15:09:40|20603.5|20591.5|20601.5|20589.5|20603.5|20591.5|20601.5|20589.5|13
1745507390000|2025-04-24 15:09:50|20602.2|20590.2|20596|20584|20602.2|20590.2|20596|20584|5
1745507400000|2025-04-24 15:10:00|20595.5|20583.5|20595.5|20583.5|20595.5|20583.5|20595.5|20583.5|1
1745507410000|2025-04-24 15:10:10|20595|20583|20593.5|20581.5|20595|20583|20593.5|20581.5|12
1745507420000|2025-04-24 15:10:20|20594|20582|20593.5|20581.5|20594|20582|20593.5|20581.5|1
1745507430000|2025-04-24 15:10:30|20594.7|20582.7|20594.7|20582.7|20594.7|20582.7|20594.7|20582.7|8
1745507440000|2025-04-24 15:10:40|20595.5|20583.5|20595.5|20583.5|20595.5|20583.5|20595.5|20583.5|0
1745507450000|2025-04-24 15:10:50|||||||||2
1745507460000|2025-04-24 15:11:00|20596|20584|20596|20584|20596.7|20584.7|20596|20584|2
1745507470000|2025-04-24 15:11:10|20595.5|20583.5|20598|20586|20598|20586|20595.5|20583.5|3
1745507480000|2025-04-24 15:11:20|20597.5|20585.5|20597.5|20585.5|20598.7|20586.7|20597.5|20585.5|1
1745507490000|2025-04-24 15:11:30|20598|20586|20601.2|20589.2|20603.2|20591.2|20598|20586|16
1745507500000|2025-04-24 15:11:40|20598.2|20586.2|20598.2|20586.2|20598.2|20586.2|20597|20585|2
1745507510000|2025-04-24 15:11:50|20598.7|20586.7|20595.2|20583.2|20598.7|20586.7|20593.7|20581.7|8
1745507520000|2025-04-24 15:12:00|20594.5|20582.5|20597|20585|20597|20585|20593.2|20581.2|12
1745507540000|2025-04-24 15:12:20|20599.2|20587.2|20599.2|20587.2|20600|20588|20599.2|20587.2|3
1745507550000|2025-04-24 15:12:30|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20599.7|20587.7|1
1745507560000|2025-04-24 15:12:40|20597.5|20585.5|20597|20585|20597.5|20585.5|20597|20585|12
1745507580000|2025-04-24 15:13:00|20598.7|20586.7|20598.7|20586.7|20598.7|20586.7|20598.7|20586.7|2
1745507590000|2025-04-24 15:13:10|20597.2|20585.2|20587.7|20575.7|20597.2|20585.2|20587.7|20575.7|14
1745507600000|2025-04-24 15:13:20|20588.2|20576.2|20589.5|20577.5|20590.2|20578.2|20588.2|20576.2|1
1745507620000|2025-04-24 15:13:40|20589|20577|20589.5|20577.5|20589.5|20577.5|20589|20577|0
1745507630000|2025-04-24 15:13:50|20592|20580|20592|20580|20592|20580|20592|20580|2
1745507640000|2025-04-24 15:14:00|20592.7|20580.7|20592.7|20580.7|20592.7|20580.7|20592|20580|4
1745507650000|2025-04-24 15:14:10|20593.7|20581.7|20595.2|20583.2|20595.2|20583.2|20593.7|20581.7|1
1745507660000|2025-04-24 15:14:20|20596.2|20584.2|20596.5|20584.5|20597|20585|20596.2|20584.2|0
1745507670000|2025-04-24 15:14:30|20598.2|20586.2|20597|20585|20599|20587|20597|20585|5
1745507690000|2025-04-24 15:14:50|20596.4|20584.4|20597|20585|20597|20585|20596.4|20584.4|5
1745507700000|2025-04-24 15:15:00|20598.2|20586.2|20597|20585|20598.2|20586.2|20597|20585|3
1745507710000|2025-04-24 15:15:10|20597.5|20585.5|20595.5|20583.5|20598|20586|20595.5|20583.5|5
1745507720000|2025-04-24 15:15:20|20596|20584|20600|20588|20600|20588|20596|20584|11
1745507730000|2025-04-24 15:15:30|20599.5|20587.5|20604.5|20592.5|20604.5|20592.5|20599.5|20587.5|4
1745507740000|2025-04-24 15:15:40|20603.9|20591.9|20602|20590|20603.9|20591.9|20602|20590|3
1745507750000|2025-04-24 15:15:50|20602.7|20590.7|20602.7|20590.7|20602.7|20590.7|20602|20590|2
1745507760000|2025-04-24 15:16:00|20602.2|20590.2|20602.7|20590.7|20602.7|20590.7|20601.4|20589.4|1
1745507770000|2025-04-24 15:16:10|20602.2|20590.2|20610.9|20598.9|20612.2|20600.2|20601.4|20589.4|18
1745507780000|2025-04-24 15:16:20|20610.2|20598.2|20610.2|20598.2|20610.2|20598.2|20610.2|20598.2|11
1745507790000|2025-04-24 15:16:30|20610.7|20598.7|20610.2|20598.2|20610.7|20598.7|20610.2|20598.2|1
1745507800000|2025-04-24 15:16:40|20610.7|20598.7|20608.9|20596.9|20610.7|20598.7|20608.9|20596.9|1
1745507810000|2025-04-24 15:16:50|20605|20593|20605.7|20593.7|20605.7|20593.7|20605|20593|9
1745507820000|2025-04-24 15:17:00|20606.4|20594.4|20599.4|20587.4|20606.9|20594.9|20599.4|20587.4|5
1745507830000|2025-04-24 15:17:10|20600.5|20588.5|20599.4|20587.4|20601.9|20589.9|20599.4|20587.4|4
1745507870000|2025-04-24 15:17:50|20599.9|20587.9|20599.9|20587.9|20599.9|20587.9|20599.2|20587.2|2
1745507880000|2025-04-24 15:18:00|20601.2|20589.2|20603|20591|20603|20591|20601.2|20589.2|1
1745507890000|2025-04-24 15:18:10|20602.4|20590.4|20602.4|20590.4|20602.4|20590.4|20602.4|20590.4|0
1745507900000|2025-04-24 15:18:20|20599.9|20587.9|20600.5|20588.5|20600.5|20588.5|20599.9|20587.9|4
1745507910000|2025-04-24 15:18:30|20599.9|20587.9|20599.9|20587.9|20599.9|20587.9|20598|20586|3
1745507920000|2025-04-24 15:18:40|20600.5|20588.5|20600.4|20588.4|20602.9|20590.9|20599.9|20587.9|8
1745507930000|2025-04-24 15:18:50|20606.9|20594.9|20607.9|20595.9|20607.9|20595.9|20605.4|20593.4|10
1745507940000|2025-04-24 15:19:00|||||||||5
1745507950000|2025-04-24 15:19:10|20607.4|20595.4|20607.4|20595.4|20607.4|20595.4|20607.4|20595.4|0
1745507980000|2025-04-24 15:19:40|20609.9|20597.9|20609.9|20597.9|20609.9|20597.9|20609.9|20597.9|8
1745507990000|2025-04-24 15:19:50|20610.7|20598.7|20601.9|20589.9|20610.7|20598.7|20601.9|20589.9|21
1745508000000|2025-04-24 15:20:00|20601.2|20589.2|20601.2|20589.2|20602.4|20590.4|20600.2|20588.2|5
1745508020000|2025-04-24 15:20:20|20600.4|20588.4|20600.4|20588.4|20601.2|20589.2|20599.9|20587.9|6
1745508030000|2025-04-24 15:20:30|20599.2|20587.2|20599.9|20587.9|20599.9|20587.9|20599.2|20587.2|1
1745508040000|2025-04-24 15:20:40|20597.4|20585.4|20597.9|20585.9|20597.9|20585.9|20597.4|20585.4|6
1745508050000|2025-04-24 15:20:50|20597.4|20585.4|20597.4|20585.4|20597.9|20585.9|20597.4|20585.4|8
1745508060000|2025-04-24 15:21:00|20591.5|20579.5|20591.5|20579.5|20594.7|20582.7|20591.5|20579.5|14
1745508080000|2025-04-24 15:21:20|20591.4|20579.4|20594.7|20582.7|20594.7|20582.7|20589.7|20577.7|7
1745508090000|2025-04-24 15:21:30|20595.4|20583.4|20598.7|20586.7|20599.9|20587.9|20595.4|20583.4|14
1745508100000|2025-04-24 15:21:40|20597.9|20585.9|20600.4|20588.4|20601.2|20589.2|20597.9|20585.9|14
1745508110000|2025-04-24 15:21:50|20599.9|20587.9|20600.4|20588.4|20601.2|20589.2|20599.9|20587.9|2
1745508120000|2025-04-24 15:22:00|20602.4|20590.4|20601.2|20589.2|20602.4|20590.4|20601.2|20589.2|3
1745508130000|2025-04-24 15:22:10|20599.9|20587.9|20599.9|20587.9|20601.9|20589.9|20599.9|20587.9|2
1745508140000|2025-04-24 15:22:20|20599.4|20587.4|20601.2|20589.2|20601.2|20589.2|20597.4|20585.4|6
1745508150000|2025-04-24 15:22:30|20600.4|20588.4|20601.2|20589.2|20603.2|20591.2|20600.4|20588.4|4
1745508160000|2025-04-24 15:22:40|20600.4|20588.4|20602.4|20590.4|20602.4|20590.4|20600.4|20588.4|0
1745508170000|2025-04-24 15:22:50|20601.9|20589.9|20603.7|20591.7|20604.4|20592.4|20601.9|20589.9|17
1745508180000|2025-04-24 15:23:00|20603.2|20591.2|20606.4|20594.4|20606.4|20594.4|20601.9|20589.9|4
1745508190000|2025-04-24 15:23:10|20604.9|20592.9|20601.9|20589.9|20604.9|20592.9|20601.9|20589.9|4
1745508210000|2025-04-24 15:23:30|20601.4|20589.4|20602.7|20590.7|20602.7|20590.7|20601.4|20589.4|3
1745508220000|2025-04-24 15:23:40|20601.9|20589.9|20601.9|20589.9|20602.7|20590.7|20600.7|20588.7|1
1745508230000|2025-04-24 15:23:50|20600.7|20588.7|20601.2|20589.2|20601.2|20589.2|20600.7|20588.7|3
1745508240000|2025-04-24 15:24:00|20600.7|20588.7|20602.4|20590.4|20602.4|20590.4|20599.9|20587.9|6
1745508250000|2025-04-24 15:24:10|20601.2|20589.2|20601.4|20589.4|20602.7|20590.7|20600.2|20588.2|11
1745508260000|2025-04-24 15:24:20|20600.7|20588.7|20599.4|20587.4|20600.7|20588.7|20599.4|20587.4|2
1745508270000|2025-04-24 15:24:30|20598.9|20586.9|20598.9|20586.9|20598.9|20586.9|20598.9|20586.9|0
1745508280000|2025-04-24 15:24:40|20599.4|20587.4|20598.9|20586.9|20599.4|20587.4|20596.9|20584.9|50
1745508290000|2025-04-24 15:24:50|20599.4|20587.4|20596.4|20584.4|20599.4|20587.4|20596.4|20584.4|5
1745508300000|2025-04-24 15:25:00|20595.9|20583.9|20595.9|20583.9|20595.9|20583.9|20595.9|20583.9|10
1745508320000|2025-04-24 15:25:20|20596.4|20584.4|20596.4|20584.4|20596.4|20584.4|20596.4|20584.4|2
1745508330000|2025-04-24 15:25:30|20598.4|20586.4|20598.4|20586.4|20598.9|20586.9|20597.1|20585.1|6
1745508340000|2025-04-24 15:25:40|20601.6|20589.6|20603.1|20591.1|20604.9|20592.9|20601.6|20589.6|24
1745508360000|2025-04-24 15:26:00|20605.6|20593.6|20605.6|20593.6|20605.6|20593.6|20604.4|20592.4|3
1745508370000|2025-04-24 15:26:10|20606.4|20594.4|20606.9|20594.9|20606.9|20594.9|20606.4|20594.4|2
1745508380000|2025-04-24 15:26:20|20605.6|20593.6|20605.6|20593.6|20605.6|20593.6|20604.4|20592.4|10
1745508390000|2025-04-24 15:26:30|20606.1|20594.1|20606.1|20594.1|20606.9|20594.9|20606.1|20594.1|1
1745508400000|2025-04-24 15:26:40|20609.1|20597.1|20606.9|20594.9|20609.1|20597.1|20606.9|20594.9|23
1745508410000|2025-04-24 15:26:50|20606.1|20594.1|20606.1|20594.1|20606.1|20594.1|20606.1|20594.1|3
1745508420000|2025-04-24 15:27:00|20606.9|20594.9|20606.1|20594.1|20606.9|20594.9|20606.1|20594.1|1
1745508430000|2025-04-24 15:27:10|20605.6|20593.6|20609.4|20597.4|20609.4|20597.4|20604.4|20592.4|20
1745508440000|2025-04-24 15:27:20|20612.4|20600.4|20604.9|20592.9|20612.4|20600.4|20604.9|20592.9|17
1745508460000|2025-04-24 15:27:40|||||||||10
1745508470000|2025-04-24 15:27:50|20604.1|20592.1|20602.9|20590.9|20604.1|20592.1|20602.9|20590.9|4
1745508500000|2025-04-24 15:28:20|20603.9|20591.9|20602.4|20590.4|20605.4|20593.4|20602.4|20590.4|6
1745508510000|2025-04-24 15:28:30|||||||||1
1745508520000|2025-04-24 15:28:40|||||||||1
1745508530000|2025-04-24 15:28:50|20600.4|20588.4|20595.9|20583.9|20600.4|20588.4|20595.9|20583.9|2
1745508540000|2025-04-24 15:29:00|20595.4|20583.4|20594.9|20582.9|20596.1|20584.1|20594.4|20582.4|7
1745508550000|2025-04-24 15:29:10|20596.6|20584.6|20597.4|20585.4|20597.4|20585.4|20596.6|20584.6|5
1745508560000|2025-04-24 15:29:20|20598.6|20586.6|20597.4|20585.4|20598.6|20586.6|20597.4|20585.4|2
1745508570000|2025-04-24 15:29:30|20595.4|20583.4|20595.4|20583.4|20595.4|20583.4|20595.4|20583.4|1
1745508580000|2025-04-24 15:29:40|20596.6|20584.6|20596.1|20584.1|20596.6|20584.6|20596.1|20584.1|1
1745508590000|2025-04-24 15:29:50|20595.4|20583.4|20597.4|20585.4|20597.4|20585.4|20595.4|20583.4|1
1745508600000|2025-04-24 15:30:00|20599.1|20587.1|20597.4|20585.4|20601.9|20589.9|20597.4|20585.4|14
1745508610000|2025-04-24 15:30:10|20598.1|20586.1|20597.6|20585.6|20598.1|20586.1|20596.9|20584.9|2
1745508620000|2025-04-24 15:30:20|20596.9|20584.9|20585.6|20573.6|20596.9|20584.9|20584.9|20572.9|14
1745508630000|2025-04-24 15:30:30|20584.9|20572.9|20583.6|20571.6|20588.1|20576.1|20582.4|20570.4|13
1745508640000|2025-04-24 15:30:40|20584.4|20572.4|20586.1|20574.1|20586.1|20574.1|20582.9|20570.9|5
1745508650000|2025-04-24 15:30:50|20586.6|20574.6|20588.4|20576.4|20588.4|20576.4|20586.6|20574.6|2
1745508660000|2025-04-24 15:31:00|20589.4|20577.4|20592.6|20580.6|20592.6|20580.6|20589.4|20577.4|6
1745508670000|2025-04-24 15:31:10|20593.4|20581.4|20594.1|20582.1|20594.1|20582.1|20592.1|20580.1|1
1745508680000|2025-04-24 15:31:20|20593.4|20581.4|20593.9|20581.9|20595.1|20583.1|20593.4|20581.4|4
1745508690000|2025-04-24 15:31:30|20595.9|20583.9|20598.9|20586.9|20598.9|20586.9|20595.9|20583.9|14
1745508700000|2025-04-24 15:31:40|20599.4|20587.4|20601.1|20589.1|20601.9|20589.9|20599.4|20587.4|17
1745508710000|2025-04-24 15:31:50|20600.6|20588.6|20599.4|20587.4|20601.1|20589.1|20599.4|20587.4|0
1745508720000|2025-04-24 15:32:00|20600.6|20588.6|20600.6|20588.6|20601.9|20589.9|20600.6|20588.6|7
1745508730000|2025-04-24 15:32:10|20598.6|20586.6|20601.4|20589.4|20601.4|20589.4|20598.6|20586.6|8
1745508740000|2025-04-24 15:32:20|20600.6|20588.6|20598.4|20586.4|20601.4|20589.4|20597.9|20585.9|17
1745508750000|2025-04-24 15:32:30|20597.1|20585.1|20598.9|20586.9|20598.9|20586.9|20596.4|20584.4|8
1745508760000|2025-04-24 15:32:40|20601.4|20589.4|20603.1|20591.1|20603.9|20591.9|20601.4|20589.4|4
1745508770000|2025-04-24 15:32:50|20603.6|20591.6|20603.9|20591.9|20605.6|20593.6|20603.6|20591.6|3
1745508780000|2025-04-24 15:33:00|20602.6|20590.6|20602.1|20590.1|20602.9|20590.9|20600.9|20588.9|9
1745508790000|2025-04-24 15:33:10|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|20602.1|20590.1|7
1745508800000|2025-04-24 15:33:20|||||||||13
1745508840000|2025-04-24 15:34:00|20604.3|20592.3|20609.8|20597.8|20609.8|20597.8|20604.3|20592.3|23
1745508850000|2025-04-24 15:34:10|20607.9|20595.9|20607.9|20595.9|20607.9|20595.9|20607.9|20595.9|5
1745508860000|2025-04-24 15:34:20|20607.8|20595.8|20607.8|20595.8|20607.8|20595.8|20607.8|20595.8|0
1745508870000|2025-04-24 15:34:30|20609.3|20597.3|20609.3|20597.3|20609.3|20597.3|20609.3|20597.3|3
1745508880000|2025-04-24 15:34:40|20611.4|20599.4|20614.8|20602.8|20614.8|20602.8|20611.4|20599.4|20
1745508890000|2025-04-24 15:34:50|20615.3|20603.3|20624.3|20612.3|20624.3|20612.3|20615.3|20603.3|104
1745508900000|2025-04-24 15:35:00|||||||||2
1745508920000|2025-04-24 15:35:20|20621.8|20609.8|20621.8|20609.8|20621.8|20609.8|20621.8|20609.8|7
1745508930000|2025-04-24 15:35:30|20622.3|20610.3|20621.8|20609.8|20622.3|20610.3|20621.8|20609.8|2
1745508940000|2025-04-24 15:35:40|20622.3|20610.3|20624.3|20612.3|20625.1|20613.1|20622.3|20610.3|4
1745508950000|2025-04-24 15:35:50|20625.1|20613.1|20624.3|20612.3|20625.8|20613.8|20624.3|20612.3|2
1745508960000|2025-04-24 15:36:00|20625.1|20613.1|20621.3|20609.3|20625.1|20613.1|20621.3|20609.3|7
1745508970000|2025-04-24 15:36:10|20620.8|20608.8|20621.3|20609.3|20621.3|20609.3|20620.8|20608.8|2
1745508980000|2025-04-24 15:36:20|20620.3|20608.3|20616.3|20604.3|20620.3|20608.3|20616.3|20604.3|7
1745508990000|2025-04-24 15:36:30|20613.8|20601.8|20613.8|20601.8|20615.6|20603.6|20613.1|20601.1|7
1745509000000|2025-04-24 15:36:40|20616.3|20604.3|20616.3|20604.3|20616.3|20604.3|20616.3|20604.3|1
1745509010000|2025-04-24 15:36:50|20615.8|20603.8|20612.1|20600.1|20615.8|20603.8|20612.1|20600.1|0
1745509020000|2025-04-24 15:37:00|20611.3|20599.3|20611.3|20599.3|20614.6|20602.6|20611.3|20599.3|18
1745509040000|2025-04-24 15:37:20|20613.1|20601.1|20605.3|20593.3|20613.1|20601.1|20605.3|20593.3|9
1745509050000|2025-04-24 15:37:30|20606.3|20594.3|20603.8|20591.8|20606.3|20594.3|20603.8|20591.8|7
1745509060000|2025-04-24 15:37:40|20603.3|20591.3|20603.8|20591.8|20603.8|20591.8|20603.3|20591.3|0
1745509070000|2025-04-24 15:37:50|20603.3|20591.3|20602.1|20590.1|20603.3|20591.3|20602.1|20590.1|3
1745509080000|2025-04-24 15:38:00|||||||||1
1745509090000|2025-04-24 15:38:10|||||||||2
1745509110000|2025-04-24 15:38:30|20601.6|20589.6|20605.1|20593.1|20605.1|20593.1|20600.8|20588.8|11
1745509120000|2025-04-24 15:38:40|20604.6|20592.6|20605.1|20593.1|20605.1|20593.1|20604.6|20592.6|0
1745509130000|2025-04-24 15:38:50|20604|20592|20601.3|20589.3|20604|20592|20599.3|20587.3|10
1745509140000|2025-04-24 15:39:00|20602.6|20590.6|20605.6|20593.6|20605.6|20593.6|20602.6|20590.6|6
1745509150000|2025-04-24 15:39:10|20604.6|20592.6|20604.6|20592.6|20604.6|20592.6|20604.6|20592.6|0
1745509160000|2025-04-24 15:39:20|20606.3|20594.3|20607.1|20595.1|20607.1|20595.1|20606.3|20594.3|1
1745509180000|2025-04-24 15:39:40|20605.8|20593.8|20605.3|20593.3|20605.8|20593.8|20603.8|20591.8|4
1745509190000|2025-04-24 15:39:50|20605.8|20593.8|20606.5|20594.5|20606.5|20594.5|20605.8|20593.8|0
1745509200000|2025-04-24 15:40:00|20608|20596|20607.8|20595.8|20609|20597|20607.1|20595.1|11
1745509210000|2025-04-24 15:40:10|20608.3|20596.3|20608.3|20596.3|20608.3|20596.3|20608.3|20596.3|0
1745509220000|2025-04-24 15:40:20|20609.5|20597.5|20610.8|20598.8|20610.8|20598.8|20609.5|20597.5|0
1745509230000|2025-04-24 15:40:30|20611.5|20599.5|20610.8|20598.8|20611.5|20599.5|20610.8|20598.8|2
1745509240000|2025-04-24 15:40:40|20609.5|20597.5|20608.8|20596.8|20609.5|20597.5|20608.8|20596.8|5
1745509250000|2025-04-24 15:40:50|20605.8|20593.8|20603.1|20591.1|20605.8|20593.8|20603.1|20591.1|2
1745509260000|2025-04-24 15:41:00|20605.1|20593.1|20603.8|20591.8|20607|20595|20602.6|20590.6|7
1745509270000|2025-04-24 15:41:10|20603.3|20591.3|20602|20590|20603.3|20591.3|20602|20590|3
1745509280000|2025-04-24 15:41:20|20603.3|20591.3|20603.3|20591.3|20603.3|20591.3|20603.3|20591.3|2
1745509300000|2025-04-24 15:41:40|20602.5|20590.5|20602.5|20590.5|20602.5|20590.5|20602.5|20590.5|0
1745509310000|2025-04-24 15:41:50|20601.3|20589.3|20602|20590|20602|20590|20601.3|20589.3|2
1745509320000|2025-04-24 15:42:00|20601.3|20589.3|20605.8|20593.8|20606.3|20594.3|20601.3|20589.3|1
1745509330000|2025-04-24 15:42:10|20608.3|20596.3|20610.8|20598.8|20610.8|20598.8|20608.3|20596.3|6
1745509340000|2025-04-24 15:42:20|20609.5|20597.5|20611.3|20599.3|20611.3|20599.3|20608.8|20596.8|8
1745509350000|2025-04-24 15:42:30|20610.8|20598.8|20613.8|20601.8|20613.8|20601.8|20610.8|20598.8|2
1745509360000|2025-04-24 15:42:40|20613.3|20601.3|20607|20595|20613.3|20601.3|20607|20595|10
1745509370000|2025-04-24 15:42:50|20606.3|20594.3|20605|20593|20606.3|20594.3|20603.8|20591.8|4
1745509380000|2025-04-24 15:43:00|20604.5|20592.5|20606.5|20594.5|20606.5|20594.5|20604.5|20592.5|4
1745509390000|2025-04-24 15:43:10|20608.3|20596.3|20609|20597|20609|20597|20608.3|20596.3|2
1745509400000|2025-04-24 15:43:20|20609.5|20597.5|20608.8|20596.8|20610|20598|20608.8|20596.8|2
1745509410000|2025-04-24 15:43:30|20608.3|20596.3|20608|20596|20608.8|20596.8|20607|20595|4
1745509420000|2025-04-24 15:43:40|20607.5|20595.5|20606.8|20594.8|20607.5|20595.5|20606.3|20594.3|2
1745509430000|2025-04-24 15:43:50|20604.8|20592.8|20604.3|20592.3|20604.8|20592.8|20604.3|20592.3|1
1745509440000|2025-04-24 15:44:00|20604.8|20592.8|20605.5|20593.5|20605.5|20593.5|20604.8|20592.8|3
1745509450000|2025-04-24 15:44:10|20605.8|20593.8|20606.8|20594.8|20606.8|20594.8|20605.8|20593.8|0
1745509460000|2025-04-24 15:44:20|20608|20596|20609.3|20597.3|20609.3|20597.3|20608|20596|3
1745509470000|2025-04-24 15:44:30|||||||||1
1745509480000|2025-04-24 15:44:40|20610.8|20598.8|20611.8|20599.8|20611.8|20599.8|20610.8|20598.8|1
1745509500000|2025-04-24 15:45:00|20613|20601|20615.3|20603.3|20615.3|20603.3|20613|20601|17
1745509510000|2025-04-24 15:45:10|20614.8|20602.8|20614.8|20602.8|20614.8|20602.8|20614.8|20602.8|0
1745509540000|2025-04-24 15:45:40|20615.3|20603.3|20615.3|20603.3|20615.8|20603.8|20615.3|20603.3|7
1745509550000|2025-04-24 15:45:50|20614.8|20602.8|20614.8|20602.8|20614.8|20602.8|20614.8|20602.8|8
1745509560000|2025-04-24 15:46:00|20614|20602|20614.8|20602.8|20618.5|20606.5|20614|20602|30
1745509570000|2025-04-24 15:46:10|20613|20601|20613|20601|20613|20601|20612.3|20600.3|2
1745509580000|2025-04-24 15:46:20|20612.3|20600.3|20611.8|20599.8|20612.3|20600.3|20611.8|20599.8|1
1745509590000|2025-04-24 15:46:30|20612.5|20600.5|20615|20603|20615|20603|20612.5|20600.5|1
1745509600000|2025-04-24 15:46:40|20615.8|20603.8|20617|20605|20619.3|20607.3|20615.8|20603.8|10
1745509610000|2025-04-24 15:46:50|20616.3|20604.3|20616.3|20604.3|20616.3|20604.3|20616.3|20604.3|0
1745509620000|2025-04-24 15:47:00|20614.5|20602.5|20613.8|20601.8|20614.5|20602.5|20613.8|20601.8|3
1745509630000|2025-04-24 15:47:10|20615.8|20603.8|20614.5|20602.5|20615.8|20603.8|20614.5|20602.5|2
1745509640000|2025-04-24 15:47:20|20613.8|20601.8|20611.3|20599.3|20613.8|20601.8|20609.8|20597.8|19
1745509650000|2025-04-24 15:47:30|20611.8|20599.8|20611.8|20599.8|20611.8|20599.8|20609.3|20597.3|3
1745509660000|2025-04-24 15:47:40|20611|20599|20609.3|20597.3|20611|20599|20609.3|20597.3|2
1745509670000|2025-04-24 15:47:50|20611.8|20599.8|20614.3|20602.3|20615|20603|20611.8|20599.8|7
1745509680000|2025-04-24 15:48:00|20613|20601|20614.3|20602.3|20614.3|20602.3|20613|20601|0
1745509700000|2025-04-24 15:48:20|20615.5|20603.5|20615.5|20603.5|20615.5|20603.5|20615.5|20603.5|1
1745509710000|2025-04-24 15:48:30|20616|20604|20615.5|20603.5|20616|20604|20615.5|20603.5|5
1745509730000|2025-04-24 15:48:50|20615.8|20603.8|20621.8|20609.8|20623|20611|20615.8|20603.8|5
1745509740000|2025-04-24 15:49:00|20622.3|20610.3|20619.8|20607.8|20622.3|20610.3|20619.8|20607.8|4
1745509750000|2025-04-24 15:49:10|20620.3|20608.3|20624.3|20612.3|20624.3|20612.3|20620.3|20608.3|15
1745509760000|2025-04-24 15:49:20|20622.3|20610.3|20622.3|20610.3|20623|20611|20622.3|20610.3|10
1745509770000|2025-04-24 15:49:30|20621.5|20609.5|20619.8|20607.8|20621.5|20609.5|20619.8|20607.8|1
1745509780000|2025-04-24 15:49:40|20620.3|20608.3|20622.3|20610.3|20622.3|20610.3|20619.8|20607.8|3
1745509790000|2025-04-24 15:49:50|20621.8|20609.8|20619.8|20607.8|20621.8|20609.8|20619.8|20607.8|4
1745509800000|2025-04-24 15:50:00|||||||||1
1745509820000|2025-04-24 15:50:20|20622.3|20610.3|20622.3|20610.3|20623|20611|20622.3|20610.3|8
1745509830000|2025-04-24 15:50:30|20623|20611|20623|20611|20623|20611|20623|20611|6
1745509840000|2025-04-24 15:50:40|20622.3|20610.3|20619.3|20607.3|20622.3|20610.3|20619.3|20607.3|4
1745509860000|2025-04-24 15:51:00|||||||||2
1745509870000|2025-04-24 15:51:10|20620.5|20608.5|20620.5|20608.5|20620.5|20608.5|20619.8|20607.8|18
1745509880000|2025-04-24 15:51:20|20621.8|20609.8|20620.5|20608.5|20621.8|20609.8|20620.5|20608.5|11
1745509890000|2025-04-24 15:51:30|20619.3|20607.3|20617.3|20605.3|20619.3|20607.3|20617.3|20605.3|4
1745509900000|2025-04-24 15:51:40|20616.8|20604.8|20616|20604|20616.8|20604.8|20616|20604|3
1745509920000|2025-04-24 15:52:00|20616.8|20604.8|20618|20606|20618|20606|20616.8|20604.8|1
1745509930000|2025-04-24 15:52:10|20619.3|20607.3|20618.5|20606.5|20619.3|20607.3|20618|20606|0
1745509940000|2025-04-24 15:52:20|20619.8|20607.8|20619.8|20607.8|20621|20609|20619.8|20607.8|2
1745509950000|2025-04-24 15:52:30|20622.3|20610.3|20622.8|20610.8|20622.8|20610.8|20622.3|20610.3|8
1745509960000|2025-04-24 15:52:40|20624.3|20612.3|20624.3|20612.3|20624.3|20612.3|20624.3|20612.3|3
1745509980000|2025-04-24 15:53:00|20622.3|20610.3|20622.3|20610.3|20622.3|20610.3|20620.5|20608.5|6
1745509990000|2025-04-24 15:53:10|20621.8|20609.8|20622.3|20610.3|20622.3|20610.3|20621.8|20609.8|3
1745510000000|2025-04-24 15:53:20|20621.8|20609.8|20624.3|20612.3|20625|20613|20621.8|20609.8|15
1745510010000|2025-04-24 15:53:30|20625|20613|20625.7|20613.7|20625.7|20613.7|20624.3|20612.3|10
1745510020000|2025-04-24 15:53:40|||||||||1
1745510030000|2025-04-24 15:53:50|||||||||2
1745510040000|2025-04-24 15:54:00|20624.2|20612.2|20623.2|20611.2|20624.2|20612.2|20623.2|20611.2|13
1745510050000|2025-04-24 15:54:10|20621.7|20609.7|20620.7|20608.7|20621.7|20609.7|20620.7|20608.7|8
1745510070000|2025-04-24 15:54:30|20619.5|20607.5|20621.2|20609.2|20621.7|20609.7|20619.5|20607.5|3
1745510080000|2025-04-24 15:54:40|20623|20611|20626.2|20614.2|20626.2|20614.2|20623|20611|56
1745510090000|2025-04-24 15:54:50|20627.3|20615.3|20631.2|20619.2|20631.2|20619.2|20627.3|20615.3|49
1745510100000|2025-04-24 15:55:00|20628.7|20616.7|20628.7|20616.7|20629.2|20617.2|20628.7|20616.7|14
1745510110000|2025-04-24 15:55:10|20630|20618|20630|20618|20630|20618|20630|20618|1
1745510120000|2025-04-24 15:55:20|20631.2|20619.2|20630.7|20618.7|20631.2|20619.2|20630.7|20618.7|0
1745510130000|2025-04-24 15:55:30|20631.2|20619.2|20633.7|20621.7|20634.5|20622.5|20628.7|20616.7|9
1745510140000|2025-04-24 15:55:40|20633.2|20621.2|20631.2|20619.2|20633.2|20621.2|20631.2|20619.2|2
1745510150000|2025-04-24 15:55:50|20631.7|20619.7|20630|20618|20631.7|20619.7|20629.2|20617.2|5
1745510160000|2025-04-24 15:56:00|20628.7|20616.7|20626.2|20614.2|20628.7|20616.7|20626.2|20614.2|2
1745510170000|2025-04-24 15:56:10|20625.7|20613.7|20627|20615|20628.2|20616.2|20625.7|20613.7|9
1745510180000|2025-04-24 15:56:20|20628.7|20616.7|20628.7|20616.7|20631.7|20619.7|20628.7|20616.7|5
1745510190000|2025-04-24 15:56:30|20629.2|20617.2|20630.7|20618.7|20634.2|20622.2|20628|20616|9
1745510200000|2025-04-24 15:56:40|20631.2|20619.2|20632|20620|20633.2|20621.2|20631.2|20619.2|5
1745510210000|2025-04-24 15:56:50|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|2
1745510220000|2025-04-24 15:57:00|20632|20620|20628.2|20616.2|20632|20620|20628.2|20616.2|4
1745510230000|2025-04-24 15:57:10|20627|20615|20624|20612|20627|20615|20623.2|20611.2|3
1745510240000|2025-04-24 15:57:20|20623.2|20611.2|20623.2|20611.2|20623.2|20611.2|20623.2|20611.2|2
1745510250000|2025-04-24 15:57:30|||||||||3
1745510260000|2025-04-24 15:57:40|||||||||1
1745510270000|2025-04-24 15:57:50|20622.5|20610.5|20622|20610|20622.5|20610.5|20622|20610|0
1745510280000|2025-04-24 15:58:00|20623.2|20611.2|20622|20610|20623.2|20611.2|20621.5|20609.5|0
1745510290000|2025-04-24 15:58:10|20621.5|20609.5|20623.2|20611.2|20623.2|20611.2|20620.7|20608.7|4
1745510300000|2025-04-24 15:58:20|20620.5|20608.5|20622|20610|20622|20610|20620.5|20608.5|16
1745510310000|2025-04-24 15:58:30|20622.5|20610.5|20623.2|20611.2|20623.2|20611.2|20622|20610|2
1745510320000|2025-04-24 15:58:40|20625.7|20613.7|20627.5|20615.5|20628.2|20616.2|20625.7|20613.7|3
1745510330000|2025-04-24 15:58:50|20627|20615|20626.5|20614.5|20627|20615|20625.7|20613.7|1
1745510340000|2025-04-24 15:59:00|20627|20615|20625.7|20613.7|20627|20615|20625.7|20613.7|0
1745510350000|2025-04-24 15:59:10|20626.5|20614.5|20625.7|20613.7|20626.5|20614.5|20625.7|20613.7|1
1745510360000|2025-04-24 15:59:20|20627|20615|20626.2|20614.2|20628.2|20616.2|20625.7|20613.7|2
1745510380000|2025-04-24 15:59:40|20627|20615|20628.2|20616.2|20628.2|20616.2|20627|20615|3
1745510390000|2025-04-24 15:59:50|20628.7|20616.7|20628.2|20616.2|20629.5|20617.5|20627|20615|7
1745510400000|2025-04-24 16:00:00|20629.5|20617.5|20626.2|20614.2|20629.5|20617.5|20626.2|20614.2|2
1745510410000|2025-04-24 16:00:10|20627.5|20615.5|20632|20620|20632|20620|20627.5|20615.5|5
1745510420000|2025-04-24 16:00:20|20632.5|20620.5|20633.7|20621.7|20633.7|20621.7|20631.2|20619.2|1
1745510430000|2025-04-24 16:00:30|20633.2|20621.2|20637.7|20625.7|20637.7|20625.7|20632.7|20620.7|16
1745510440000|2025-04-24 16:00:40|20639.2|20627.2|20639.2|20627.2|20639.2|20627.2|20639.2|20627.2|7
1745510450000|2025-04-24 16:00:50|20638.4|20626.4|20638.4|20626.4|20638.4|20626.4|20637.9|20625.9|2
1745510460000|2025-04-24 16:01:00|20639.2|20627.2|20641.7|20629.7|20642.4|20630.4|20638.4|20626.4|25
1745510470000|2025-04-24 16:01:10|20641.2|20629.2|20641.7|20629.7|20641.7|20629.7|20641.2|20629.2|3
1745510480000|2025-04-24 16:01:20|20643.2|20631.2|20644.2|20632.2|20648.7|20636.7|20643.2|20631.2|30
1745510490000|2025-04-24 16:01:30|20647.4|20635.4|20648.2|20636.2|20648.7|20636.7|20646.7|20634.7|15
1745510500000|2025-04-24 16:01:40|20648.7|20636.7|20648.7|20636.7|20648.7|20636.7|20648.7|20636.7|3
1745510510000|2025-04-24 16:01:50|20646.7|20634.7|20647.9|20635.9|20647.9|20635.9|20646.7|20634.7|19
1745510520000|2025-04-24 16:02:00|20648.7|20636.7|20648.7|20636.7|20648.7|20636.7|20647.9|20635.9|8
1745510530000|2025-04-24 16:02:10|20647.9|20635.9|20644.2|20632.2|20647.9|20635.9|20644.2|20632.2|1
1745510540000|2025-04-24 16:02:20|20644.9|20632.9|20646.7|20634.7|20647.4|20635.4|20644.2|20632.2|12
1745510550000|2025-04-24 16:02:30|20644.2|20632.2|20643.4|20631.4|20645.2|20633.2|20643.4|20631.4|12
1745510560000|2025-04-24 16:02:40|20643.9|20631.9|20646.4|20634.4|20647.2|20635.2|20643.9|20631.9|3
1745510570000|2025-04-24 16:02:50|20649.4|20637.4|20649.4|20637.4|20649.4|20637.4|20648.7|20636.7|8
1745510580000|2025-04-24 16:03:00|20646.4|20634.4|20646.4|20634.4|20647.2|20635.2|20645.9|20633.9|12
1745510590000|2025-04-24 16:03:10|20645.2|20633.2|20645.9|20633.9|20646.4|20634.4|20645.2|20633.2|3
1745510600000|2025-04-24 16:03:20|20647.2|20635.2|20646.4|20634.4|20647.2|20635.2|20645.9|20633.9|2
1745510610000|2025-04-24 16:03:30|20645.9|20633.9|20645.9|20633.9|20645.9|20633.9|20645.9|20633.9|0
1745510620000|2025-04-24 16:03:40|20647.2|20635.2|20645.2|20633.2|20647.2|20635.2|20645.2|20633.2|7
1745510630000|2025-04-24 16:03:50|||||||||2
1745510660000|2025-04-24 16:04:20|20645.9|20633.9|20645.2|20633.2|20649.4|20637.4|20645.2|20633.2|8
1745510670000|2025-04-24 16:04:30|20644.4|20632.4|20642.7|20630.7|20644.4|20632.4|20642.7|20630.7|1
1745510680000|2025-04-24 16:04:40|20643.2|20631.2|20642.7|20630.7|20643.2|20631.2|20642.7|20630.7|7
1745510690000|2025-04-24 16:04:50|20641.9|20629.9|20640.2|20628.2|20641.9|20629.9|20640.2|20628.2|3
1745510700000|2025-04-24 16:05:00|20640.7|20628.7|20640.2|20628.2|20641.9|20629.9|20640.2|20628.2|1
1745510710000|2025-04-24 16:05:10|20638.9|20626.9|20640.7|20628.7|20640.7|20628.7|20638.9|20626.9|10
1745510720000|2025-04-24 16:05:20|20639.9|20627.9|20638.7|20626.7|20639.9|20627.9|20638.7|20626.7|0
1745510730000|2025-04-24 16:05:30|20642.7|20630.7|20643.2|20631.2|20643.9|20631.9|20642.7|20630.7|18
1745510740000|2025-04-24 16:05:40|20643.7|20631.7|20643.2|20631.2|20643.9|20631.9|20642.7|20630.7|0
1745510750000|2025-04-24 16:05:50|20642.4|20630.4|20640.2|20628.2|20642.4|20630.4|20640.2|20628.2|0
1745510760000|2025-04-24 16:06:00|20638.7|20626.7|20638.9|20626.9|20639.4|20627.4|20638.7|20626.7|4
1745510770000|2025-04-24 16:06:10|20638.2|20626.2|20637.7|20625.7|20638.2|20626.2|20637.7|20625.7|1
1745510800000|2025-04-24 16:06:40|20640.2|20628.2|20641.4|20629.4|20641.4|20629.4|20640.2|20628.2|8
1745510810000|2025-04-24 16:06:50|20641.9|20629.9|20642.2|20630.2|20642.7|20630.7|20641.9|20629.9|1
1745510820000|2025-04-24 16:07:00|20641.4|20629.4|20640.2|20628.2|20641.4|20629.4|20639.7|20627.7|4
1745510830000|2025-04-24 16:07:10|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|1
1745510840000|2025-04-24 16:07:20|20642.9|20630.9|20644.2|20632.2|20644.2|20632.2|20642.9|20630.9|8
1745510850000|2025-04-24 16:07:30|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|2
1745510870000|2025-04-24 16:07:50|20642.9|20630.9|20643.4|20631.4|20643.4|20631.4|20642.9|20630.9|1
1745510880000|2025-04-24 16:08:00|20644.2|20632.2|20642.9|20630.9|20644.2|20632.2|20642.2|20630.2|1
1745510890000|2025-04-24 16:08:10|20643.4|20631.4|20643.4|20631.4|20643.4|20631.4|20643.4|20631.4|6
1745510900000|2025-04-24 16:08:20|20642.9|20630.9|20644.1|20632.1|20644.1|20632.1|20639.7|20627.7|16
1745510910000|2025-04-24 16:08:30|20643.6|20631.6|20638.6|20626.6|20643.6|20631.6|20638.6|20626.6|6
1745510920000|2025-04-24 16:08:40|20639.4|20627.4|20639.9|20627.9|20639.9|20627.9|20639.1|20627.1|4
1745510930000|2025-04-24 16:08:50|20640.4|20628.4|20641.6|20629.6|20641.6|20629.6|20640.4|20628.4|0
1745510940000|2025-04-24 16:09:00|20639.9|20627.9|20639.1|20627.1|20639.9|20627.9|20639.1|20627.1|3
1745510950000|2025-04-24 16:09:10|20637.9|20625.9|20637.9|20625.9|20638.4|20626.4|20637.9|20625.9|5
1745510960000|2025-04-24 16:09:20|20637.2|20625.2|20637.2|20625.2|20637.2|20625.2|20637.2|20625.2|0
1745510970000|2025-04-24 16:09:30|20637.9|20625.9|20637.2|20625.2|20637.9|20625.9|20637.2|20625.2|4
1745510980000|2025-04-24 16:09:40|20637.7|20625.7|20638.4|20626.4|20639.7|20627.7|20637.7|20625.7|3
1745510990000|2025-04-24 16:09:50|20637.7|20625.7|20637.1|20625.1|20637.7|20625.7|20637.1|20625.1|9
1745511000000|2025-04-24 16:10:00|20636.4|20624.4|20635.7|20623.7|20637.1|20625.1|20635.7|20623.7|12
1745511010000|2025-04-24 16:10:10|20636.4|20624.4|20637.7|20625.7|20640.2|20628.2|20635.7|20623.7|7
1745511020000|2025-04-24 16:10:20|20638.4|20626.4|20639.6|20627.6|20639.6|20627.6|20637.7|20625.7|1
1745511030000|2025-04-24 16:10:30|20638.4|20626.4|20637.7|20625.7|20638.4|20626.4|20637.7|20625.7|1
1745511040000|2025-04-24 16:10:40|20639.6|20627.6|20638.4|20626.4|20639.6|20627.6|20638.4|20626.4|2
1745511060000|2025-04-24 16:11:00|20639.1|20627.1|20642.1|20630.1|20642.1|20630.1|20639.1|20627.1|3
1745511070000|2025-04-24 16:11:10|||||||||3
1745511080000|2025-04-24 16:11:20|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|1
1745511090000|2025-04-24 16:11:30|20640.9|20628.9|20639.1|20627.1|20640.9|20628.9|20639.1|20627.1|6
1745511100000|2025-04-24 16:11:40|20640.9|20628.9|20641.6|20629.6|20641.6|20629.6|20639.9|20627.9|3
1745511110000|2025-04-24 16:11:50|20640.9|20628.9|20640.4|20628.4|20643.6|20631.6|20640.4|20628.4|6
1745511120000|2025-04-24 16:12:00|20641.1|20629.1|20648.6|20636.6|20648.6|20636.6|20640.4|20628.4|4
1745511130000|2025-04-24 16:12:10|||||||||2
1745511140000|2025-04-24 16:12:20|||||||||3
1745511150000|2025-04-24 16:12:30|20649.9|20637.9|20649.9|20637.9|20649.9|20637.9|20648.6|20636.6|0
1745511160000|2025-04-24 16:12:40|20650.6|20638.6|20653.6|20641.6|20653.6|20641.6|20650.6|20638.6|1
1745511170000|2025-04-24 16:12:50|20654.1|20642.1|20653.6|20641.6|20654.1|20642.1|20651.6|20639.6|14
1745511180000|2025-04-24 16:13:00|20654.6|20642.6|20654.6|20642.6|20654.6|20642.6|20654.6|20642.6|15
1745511190000|2025-04-24 16:13:10|20656.6|20644.6|20655.6|20643.6|20656.6|20644.6|20655.6|20643.6|37
1745511200000|2025-04-24 16:13:20|20656.6|20644.6|20656.1|20644.1|20656.6|20644.6|20655.6|20643.6|40
1745511210000|2025-04-24 16:13:30|20654.9|20642.9|20655.9|20643.9|20656.6|20644.6|20654.9|20642.9|9
1745511220000|2025-04-24 16:13:40|20656.6|20644.6|20654.9|20642.9|20657.1|20645.1|20654.9|20642.9|18
1745511230000|2025-04-24 16:13:50|20655.4|20643.4|20654.1|20642.1|20655.4|20643.4|20654.1|20642.1|3
1745511240000|2025-04-24 16:14:00|20652.1|20640.1|20651.6|20639.6|20652.1|20640.1|20651.6|20639.6|15
1745511250000|2025-04-24 16:14:10|20652.1|20640.1|20656.4|20644.4|20657.1|20645.1|20652.1|20640.1|14
1745511260000|2025-04-24 16:14:20|20657.1|20645.1|20654.1|20642.1|20657.1|20645.1|20654.1|20642.1|14
1745511270000|2025-04-24 16:14:30|20653.4|20641.4|20651.6|20639.6|20653.4|20641.4|20651.6|20639.6|1
1745511280000|2025-04-24 16:14:40|20654.1|20642.1|20652.9|20640.9|20654.1|20642.1|20652.9|20640.9|4
1745511290000|2025-04-24 16:14:50|20653.4|20641.4|20651.1|20639.1|20653.6|20641.6|20651.1|20639.1|4
1745511300000|2025-04-24 16:15:00|20651.6|20639.6|20646.6|20634.6|20652.4|20640.4|20646.6|20634.6|14
1745511310000|2025-04-24 16:15:10|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|3
1745511320000|2025-04-24 16:15:20|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|5
1745511340000|2025-04-24 16:15:40|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|2
1745511350000|2025-04-24 16:15:50|||||||||2
1745511360000|2025-04-24 16:16:00|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|5
1745511370000|2025-04-24 16:16:10|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|2
1745511380000|2025-04-24 16:16:20|20646.8|20634.8|20646.1|20634.1|20648.1|20636.1|20646.1|20634.1|5
1745511390000|2025-04-24 16:16:30|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|0
1745511400000|2025-04-24 16:16:40|20643.1|20631.1|20643.1|20631.1|20643.1|20631.1|20643.1|20631.1|2
1745511410000|2025-04-24 16:16:50|20642.4|20630.4|20642.4|20630.4|20642.4|20630.4|20642.4|20630.4|4
1745511420000|2025-04-24 16:17:00|20643.1|20631.1|20648.1|20636.1|20648.1|20636.1|20642.4|20630.4|4
1745511430000|2025-04-24 16:17:10|||||||||4
1745511440000|2025-04-24 16:17:20|20647.6|20635.6|20645.6|20633.6|20647.6|20635.6|20645.6|20633.6|10
1745511450000|2025-04-24 16:17:30|20643.1|20631.1|20639.1|20627.1|20644.1|20632.1|20639.1|20627.1|10
1745511460000|2025-04-24 16:17:40|20638.4|20626.4|20637.1|20625.1|20638.4|20626.4|20637.1|20625.1|5
1745511470000|2025-04-24 16:17:50|20638.4|20626.4|20637.1|20625.1|20639.1|20627.1|20637.1|20625.1|7
1745511480000|2025-04-24 16:18:00|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|0
1745511490000|2025-04-24 16:18:10|20644.4|20632.4|20644.4|20632.4|20645.6|20633.6|20644.4|20632.4|10
1745511500000|2025-04-24 16:18:20|20643.6|20631.6|20637.6|20625.6|20643.6|20631.6|20637.6|20625.6|3
1745511510000|2025-04-24 16:18:30|20638.4|20626.4|20637.6|20625.6|20638.4|20626.4|20637.6|20625.6|4
1745511520000|2025-04-24 16:18:40|20636.9|20624.9|20636.9|20624.9|20637.6|20625.6|20636.9|20624.9|5
1745511530000|2025-04-24 16:18:50|20637.6|20625.6|20635.6|20623.6|20637.6|20625.6|20635.6|20623.6|3
1745511540000|2025-04-24 16:19:00|20636.4|20624.4|20636.9|20624.9|20638.1|20626.1|20635.6|20623.6|6
1745511550000|2025-04-24 16:19:10|20637.6|20625.6|20639.4|20627.4|20640.6|20628.6|20636.9|20624.9|4
1745511560000|2025-04-24 16:19:20|20638.6|20626.6|20637.6|20625.6|20639.4|20627.4|20637.6|20625.6|2
1745511570000|2025-04-24 16:19:30|20638.1|20626.1|20639.6|20627.6|20639.6|20627.6|20638.1|20626.1|2
1745511580000|2025-04-24 16:19:40|20640.1|20628.1|20642.6|20630.6|20642.6|20630.6|20640.1|20628.1|2
1745511590000|2025-04-24 16:19:50|||||||||1
1745511600000|2025-04-24 16:20:00|20643.9|20631.9|20644.6|20632.6|20644.6|20632.6|20643.9|20631.9|9
1745511610000|2025-04-24 16:20:10|20645.9|20633.9|20645.9|20633.9|20646.4|20634.4|20645.9|20633.9|1
1745511620000|2025-04-24 16:20:20|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|0
1745511630000|2025-04-24 16:20:30|20644.6|20632.6|20646.6|20634.6|20646.6|20634.6|20644.6|20632.6|14
1745511650000|2025-04-24 16:20:50|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|0
1745511660000|2025-04-24 16:21:00|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|2
1745511680000|2025-04-24 16:21:20|||||||||1
1745511690000|2025-04-24 16:21:30|20646.1|20634.1|20643.6|20631.6|20646.1|20634.1|20643.6|20631.6|6
1745511700000|2025-04-24 16:21:40|20642.1|20630.1|20642.1|20630.1|20642.1|20630.1|20642.1|20630.1|2
1745511710000|2025-04-24 16:21:50|20641.4|20629.4|20640.8|20628.8|20641.4|20629.4|20638.6|20626.6|7
1745511720000|2025-04-24 16:22:00|20640.1|20628.1|20640.1|20628.1|20640.1|20628.1|20640.1|20628.1|0
1745511730000|2025-04-24 16:22:10|20639.6|20627.6|20639.6|20627.6|20640.1|20628.1|20639.6|20627.6|0
1745511740000|2025-04-24 16:22:20|20640.1|20628.1|20640.1|20628.1|20640.8|20628.8|20640.1|20628.1|3
1745511750000|2025-04-24 16:22:30|20638.8|20626.8|20637.6|20625.6|20639.6|20627.6|20637.6|20625.6|9
1745511760000|2025-04-24 16:22:40|20637.1|20625.1|20637.6|20625.6|20637.6|20625.6|20636.3|20624.3|1
1745511770000|2025-04-24 16:22:50|20638.1|20626.1|20641.3|20629.3|20641.9|20629.9|20638.1|20626.1|4
1745511780000|2025-04-24 16:23:00|20640.1|20628.1|20639.4|20627.4|20640.6|20628.6|20638.1|20626.1|8
1745511790000|2025-04-24 16:23:10|20640.6|20628.6|20643.8|20631.8|20643.8|20631.8|20639.4|20627.4|16
1745511800000|2025-04-24 16:23:20|20642.6|20630.6|20640.1|20628.1|20642.6|20630.6|20640.1|20628.1|14
1745511810000|2025-04-24 16:23:30|20639.3|20627.3|20639.3|20627.3|20640.8|20628.8|20639.3|20627.3|4
1745511820000|2025-04-24 16:23:40|20640.1|20628.1|20639.3|20627.3|20640.1|20628.1|20639.3|20627.3|0
1745511830000|2025-04-24 16:23:50|20638.6|20626.6|20639.3|20627.3|20639.3|20627.3|20638.6|20626.6|3
1745511840000|2025-04-24 16:24:00|20640.1|20628.1|20637.4|20625.4|20640.1|20628.1|20637.4|20625.4|12
1745511850000|2025-04-24 16:24:10|20636.6|20624.6|20636.1|20624.1|20637.4|20625.4|20636.1|20624.1|7
1745511860000|2025-04-24 16:24:20|20635.4|20623.4|20635.6|20623.6|20637.9|20625.9|20635.4|20623.4|8
1745511870000|2025-04-24 16:24:30|20634.9|20622.9|20636.1|20624.1|20636.1|20624.1|20633.6|20621.6|16
1745511880000|2025-04-24 16:24:40|20634.9|20622.9|20633.6|20621.6|20636.1|20624.1|20633.6|20621.6|1
1745511900000|2025-04-24 16:25:00|20633.1|20621.1|20638.1|20626.1|20638.1|20626.1|20633.1|20621.1|31
1745511910000|2025-04-24 16:25:10|20638.6|20626.6|20640.6|20628.6|20640.6|20628.6|20638.1|20626.1|5
1745511920000|2025-04-24 16:25:20|20639.3|20627.3|20640.6|20628.6|20640.6|20628.6|20638.6|20626.6|5
1745511940000|2025-04-24 16:25:40|20639.8|20627.8|20637.3|20625.3|20639.8|20627.8|20637.3|20625.3|4
1745511950000|2025-04-24 16:25:50|20636.6|20624.6|20636.8|20624.8|20636.8|20624.8|20636.1|20624.1|0
1745511960000|2025-04-24 16:26:00|20637.3|20625.3|20637.3|20625.3|20638.1|20626.1|20637.3|20625.3|4
1745511980000|2025-04-24 16:26:20|20638.1|20626.1|20642.3|20630.3|20642.3|20630.3|20637.3|20625.3|5
1745511990000|2025-04-24 16:26:30|20643.1|20631.1|20638.6|20626.6|20643.1|20631.1|20637.3|20625.3|3
1745512000000|2025-04-24 16:26:40|20637.3|20625.3|20637.3|20625.3|20637.8|20625.8|20637.3|20625.3|1
1745512010000|2025-04-24 16:26:50|20636.1|20624.1|20635.3|20623.3|20636.1|20624.1|20635.3|20623.3|2
1745512020000|2025-04-24 16:27:00|20636.1|20624.1|20639.1|20627.1|20640.3|20628.3|20636.1|20624.1|8
1745512030000|2025-04-24 16:27:10|20637.8|20625.8|20637.1|20625.1|20637.8|20625.8|20637.1|20625.1|6
1745512040000|2025-04-24 16:27:20|20637.8|20625.8|20639.1|20627.1|20639.1|20627.1|20637.8|20625.8|4
1745512050000|2025-04-24 16:27:30|20638.4|20626.4|20637.3|20625.3|20638.4|20626.4|20637.3|20625.3|2
1745512060000|2025-04-24 16:27:40|20636.6|20624.6|20636.6|20624.6|20637.8|20625.8|20636.6|20624.6|3
1745512070000|2025-04-24 16:27:50|20635.3|20623.3|20635.3|20623.3|20635.3|20623.3|20634.1|20622.1|1
1745512080000|2025-04-24 16:28:00|20634.8|20622.8|20635.3|20623.3|20635.3|20623.3|20634.1|20622.1|2
1745512090000|2025-04-24 16:28:10|20636.6|20624.6|20642.1|20630.1|20642.1|20630.1|20636.1|20624.1|12
1745512100000|2025-04-24 16:28:20|20644.1|20632.1|20642.8|20630.8|20645.3|20633.3|20642.1|20630.1|6
1745512110000|2025-04-24 16:28:30|20643.3|20631.3|20640.8|20628.8|20644.6|20632.6|20639.1|20627.1|8
1745512120000|2025-04-24 16:28:40|20641.6|20629.6|20640.3|20628.3|20641.6|20629.6|20640.3|20628.3|0
1745512130000|2025-04-24 16:28:50|20640.8|20628.8|20641.6|20629.6|20642.1|20630.1|20640.8|20628.8|0
1745512140000|2025-04-24 16:29:00|20642.1|20630.1|20643.3|20631.3|20643.3|20631.3|20642.1|20630.1|1
1745512150000|2025-04-24 16:29:10|20642.6|20630.6|20641.6|20629.6|20642.8|20630.8|20641.6|20629.6|2
1745512160000|2025-04-24 16:29:20|20640.3|20628.3|20641.6|20629.6|20641.6|20629.6|20640.3|20628.3|2
1745512170000|2025-04-24 16:29:30|20642.8|20630.8|20641.6|20629.6|20642.8|20630.8|20641.6|20629.6|2
1745512180000|2025-04-24 16:29:40|20642.1|20630.1|20641.6|20629.6|20642.1|20630.1|20641.6|20629.6|0
1745512190000|2025-04-24 16:29:50|20640.8|20628.8|20640.3|20628.3|20640.8|20628.8|20640.3|20628.3|3
1745512200000|2025-04-24 16:30:00|20641.1|20629.1|20640.3|20628.3|20641.6|20629.6|20639.6|20627.6|3
1745512210000|2025-04-24 16:30:10|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|20639.1|20627.1|1
1745512220000|2025-04-24 16:30:20|20637.8|20625.8|20639.1|20627.1|20639.1|20627.1|20637.8|20625.8|3
1745512230000|2025-04-24 16:30:30|20640.6|20628.6|20640.8|20628.8|20641.6|20629.6|20640.6|20628.6|2
1745512240000|2025-04-24 16:30:40|20640.3|20628.3|20639.6|20627.6|20640.3|20628.3|20639.6|20627.6|0
1745512250000|2025-04-24 16:30:50|20639.1|20627.1|20639.1|20627.1|20639.1|20627.1|20639.1|20627.1|0
1745512260000|2025-04-24 16:31:00|20638.3|20626.3|20639.1|20627.1|20639.1|20627.1|20637.8|20625.8|2
1745512270000|2025-04-24 16:31:10|20641.6|20629.6|20639.6|20627.6|20641.6|20629.6|20637.8|20625.8|7
1745512280000|2025-04-24 16:31:20|20640.3|20628.3|20641.6|20629.6|20642.1|20630.1|20640.3|20628.3|1
1745512300000|2025-04-24 16:31:40|20642.1|20630.1|20641.6|20629.6|20642.1|20630.1|20641.6|20629.6|0
1745512310000|2025-04-24 16:31:50|20642.1|20630.1|20645.1|20633.1|20645.8|20633.8|20641.6|20629.6|17
1745512320000|2025-04-24 16:32:00|20645.8|20633.8|20651.1|20639.1|20651.1|20639.1|20645.8|20633.8|23
1745512330000|2025-04-24 16:32:10|20656.1|20644.1|20658.1|20646.1|20658.6|20646.6|20656.1|20644.1|11
1745512340000|2025-04-24 16:32:20|20660.6|20648.6|20663.8|20651.8|20666.1|20654.1|20658.1|20646.1|27
1745512350000|2025-04-24 16:32:30|20665.6|20653.6|20664.8|20652.8|20665.6|20653.6|20664.3|20652.3|16
1745512360000|2025-04-24 16:32:40|20664.3|20652.3|20663.1|20651.1|20664.3|20652.3|20663.1|20651.1|0
1745512380000|2025-04-24 16:33:00|20664.3|20652.3|20661.8|20649.8|20664.3|20652.3|20661.8|20649.8|1
1745512390000|2025-04-24 16:33:10|20660.6|20648.6|20660.1|20648.1|20661.8|20649.8|20660.1|20648.1|5
1745512400000|2025-04-24 16:33:20|20659.3|20647.3|20659.3|20647.3|20659.3|20647.3|20658.6|20646.6|2
1745512410000|2025-04-24 16:33:30|20659.8|20647.8|20660.6|20648.6|20660.6|20648.6|20659.8|20647.8|5
1745512420000|2025-04-24 16:33:40|20660.1|20648.1|20660.1|20648.1|20660.1|20648.1|20660.1|20648.1|0
1745512430000|2025-04-24 16:33:50|20660.6|20648.6|20660.6|20648.6|20660.6|20648.6|20660.6|20648.6|0
1745512440000|2025-04-24 16:34:00|20660.1|20648.1|20660.6|20648.6|20660.6|20648.6|20660.1|20648.1|2
1745512450000|2025-04-24 16:34:10|20658.6|20646.6|20651.1|20639.1|20658.8|20646.8|20649.3|20637.3|10
1745512460000|2025-04-24 16:34:20|20652.3|20640.3|20651.8|20639.8|20653.1|20641.1|20651.8|20639.8|3
1745512490000|2025-04-24 16:34:50|20651.1|20639.1|20651.8|20639.8|20651.8|20639.8|20651.1|20639.1|1
1745512510000|2025-04-24 16:35:10|20651.1|20639.1|20652.6|20640.6|20652.6|20640.6|20651.1|20639.1|1
1745512520000|2025-04-24 16:35:20|20650.1|20638.1|20649.6|20637.6|20650.1|20638.1|20649.6|20637.6|15
1745512530000|2025-04-24 16:35:30|20650.1|20638.1|20654.6|20642.6|20654.6|20642.6|20650.1|20638.1|2
1745512540000|2025-04-24 16:35:40|20655.6|20643.6|20656.3|20644.3|20656.3|20644.3|20655.6|20643.6|9
1745512550000|2025-04-24 16:35:50|20657.1|20645.1|20657.1|20645.1|20657.1|20645.1|20657.1|20645.1|0
1745512570000|2025-04-24 16:36:10|20659.6|20647.6|20659.6|20647.6|20659.6|20647.6|20659.6|20647.6|3
1745512580000|2025-04-24 16:36:20|||||||||1
1745512590000|2025-04-24 16:36:30|20659.1|20647.1|20659.6|20647.6|20659.6|20647.6|20659.1|20647.1|0
1745512600000|2025-04-24 16:36:40|20660.1|20648.1|20662.1|20650.1|20662.1|20650.1|20660.1|20648.1|2
1745512620000|2025-04-24 16:37:00|||||||||1
1745512630000|2025-04-24 16:37:10|20665.3|20653.3|20667.1|20655.1|20667.1|20655.1|20665.3|20653.3|11
1745512640000|2025-04-24 16:37:20|20665.1|20653.1|20664.6|20652.6|20665.1|20653.1|20664.6|20652.6|6
1745512660000|2025-04-24 16:37:40|20664|20652|20666.5|20654.5|20666.5|20654.5|20664|20652|4
1745512670000|2025-04-24 16:37:50|20664.6|20652.6|20662.6|20650.6|20665.3|20653.3|20662.6|20650.6|4
1745512680000|2025-04-24 16:38:00|20662.1|20650.1|20662.1|20650.1|20662.1|20650.1|20662.1|20650.1|0
1745512690000|2025-04-24 16:38:10|20661.3|20649.3|20661.3|20649.3|20662.1|20650.1|20660.3|20648.3|2
1745512700000|2025-04-24 16:38:20|20659.6|20647.6|20660.1|20648.1|20660.1|20648.1|20659.6|20647.6|0
1745512710000|2025-04-24 16:38:30|20660.6|20648.6|20663.8|20651.8|20664.6|20652.6|20660.6|20648.6|18
1745512720000|2025-04-24 16:38:40|||||||||1
1745512730000|2025-04-24 16:38:50|||||||||2
1745512750000|2025-04-24 16:39:10|20664.5|20652.5|20664.5|20652.5|20664.5|20652.5|20663.8|20651.8|1
1745512760000|2025-04-24 16:39:20|20664|20652|20664|20652|20664|20652|20664|20652|0
1745512770000|2025-04-24 16:39:30|20663.3|20651.3|20663.3|20651.3|20663.3|20651.3|20663.3|20651.3|2
1745512780000|2025-04-24 16:39:40|20664|20652|20664.3|20652.3|20664.3|20652.3|20664|20652|1
1745512790000|2025-04-24 16:39:50|20665.1|20653.1|20665.1|20653.1|20665.1|20653.1|20665.1|20653.1|1
1745512800000|2025-04-24 16:40:00|20666.3|20654.3|20666.8|20654.8|20666.8|20654.8|20666.3|20654.3|5
1745512810000|2025-04-24 16:40:10|20665.1|20653.1|20665|20653|20665.1|20653.1|20665|20653|1
1745512820000|2025-04-24 16:40:20|20665.8|20653.8|20665.6|20653.6|20667.5|20655.5|20665.6|20653.6|3
1745512830000|2025-04-24 16:40:30|20663.8|20651.8|20666.3|20654.3|20666.3|20654.3|20663.8|20651.8|3
1745512840000|2025-04-24 16:40:40|20666.8|20654.8|20666.8|20654.8|20666.8|20654.8|20666.8|20654.8|2
1745512850000|2025-04-24 16:40:50|20666.3|20654.3|20666.3|20654.3|20666.3|20654.3|20666.3|20654.3|0
1745512860000|2025-04-24 16:41:00|20667|20655|20670|20658|20670|20658|20667|20655|3
1745512870000|2025-04-24 16:41:10|20669.5|20657.5|20670|20658|20670|20658|20669.5|20657.5|9
1745512890000|2025-04-24 16:41:30|||||||||1
1745512900000|2025-04-24 16:41:40|20669.5|20657.5|20670|20658|20670|20658|20669.5|20657.5|0
1745512910000|2025-04-24 16:41:50|20664.5|20652.5|20664.5|20652.5|20664.5|20652.5|20664|20652|6
1745512920000|2025-04-24 16:42:00|20663.8|20651.8|20665|20653|20666.3|20654.3|20663.8|20651.8|5
1745512930000|2025-04-24 16:42:10|||||||||2
1745512940000|2025-04-24 16:42:20|20665.8|20653.8|20666.5|20654.5|20666.5|20654.5|20665.8|20653.8|4
1745512950000|2025-04-24 16:42:30|20665.8|20653.8|20666.5|20654.5|20666.5|20654.5|20665.8|20653.8|1
1745512960000|2025-04-24 16:42:40|20665.8|20653.8|20666.5|20654.5|20666.5|20654.5|20665.8|20653.8|0
1745512980000|2025-04-24 16:43:00|20671.5|20659.5|20671.5|20659.5|20671.5|20659.5|20671.5|20659.5|8
1745512990000|2025-04-24 16:43:10|20669.5|20657.5|20669.5|20657.5|20669.5|20657.5|20669.5|20657.5|4
1745513000000|2025-04-24 16:43:20|20671.5|20659.5|20674|20662|20674|20662|20671.5|20659.5|5
1745513010000|2025-04-24 16:43:30|20673.5|20661.5|20673.5|20661.5|20673.5|20661.5|20673.5|20661.5|5
1745513020000|2025-04-24 16:43:40|||||||||5
1745513050000|2025-04-24 16:44:10|20674|20662|20671.5|20659.5|20674|20662|20671.5|20659.5|4
1745513060000|2025-04-24 16:44:20|20672|20660|20671.5|20659.5|20672|20660|20671.5|20659.5|1
1745513070000|2025-04-24 16:44:30|20673.5|20661.5|20673.5|20661.5|20673.5|20661.5|20673.5|20661.5|17
1745513080000|2025-04-24 16:44:40|20671.5|20659.5|20672.3|20660.3|20673.5|20661.5|20671.5|20659.5|4
1745513090000|2025-04-24 16:44:50|20677|20665|20681|20669|20682.5|20670.5|20676.3|20664.3|21
1745513100000|2025-04-24 16:45:00|20679.3|20667.3|20679.3|20667.3|20679.3|20667.3|20679.3|20667.3|2
1745513110000|2025-04-24 16:45:10|20680|20668|20682.5|20670.5|20683.5|20671.5|20679.5|20667.5|23
1745513120000|2025-04-24 16:45:20|20683|20671|20683.5|20671.5|20683.5|20671.5|20682.5|20670.5|51
1745513130000|2025-04-24 16:45:30|||||||||53
1745513140000|2025-04-24 16:45:40|20680.5|20668.5|20673.5|20661.5|20680.5|20668.5|20673.5|20661.5|28
1745513150000|2025-04-24 16:45:50|20673|20661|20673.5|20661.5|20673.5|20661.5|20673|20661|1
1745513160000|2025-04-24 16:46:00|20673|20661|20670.8|20658.8|20673.5|20661.5|20669.8|20657.8|7
1745513170000|2025-04-24 16:46:10|20670.3|20658.3|20668|20656|20670.8|20658.8|20664.3|20652.3|17
1745513180000|2025-04-24 16:46:20|20667.5|20655.5|20666|20654|20668|20656|20666|20654|2
1745513190000|2025-04-24 16:46:30|20666.8|20654.8|20668.8|20656.8|20668.8|20656.8|20666.8|20654.8|11
1745513200000|2025-04-24 16:46:40|20668|20656|20666.8|20654.8|20668|20656|20666.8|20654.8|4
1745513210000|2025-04-24 16:46:50|20667.5|20655.5|20670|20658|20670|20658|20667.5|20655.5|9
1745513220000|2025-04-24 16:47:00|20669.5|20657.5|20664|20652|20670.8|20658.8|20664|20652|15
1745513230000|2025-04-24 16:47:10|20666.7|20654.7|20668.5|20656.5|20669.2|20657.2|20666.7|20654.7|23
1745513240000|2025-04-24 16:47:20|20669.2|20657.2|20673.3|20661.3|20673.3|20661.3|20669.2|20657.2|6
1745513250000|2025-04-24 16:47:30|20672.8|20660.8|20675.3|20663.3|20675.3|20663.3|20672.8|20660.8|6
1745513260000|2025-04-24 16:47:40|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|1
1745513270000|2025-04-24 16:47:50|20673.3|20661.3|20674.5|20662.5|20674.5|20662.5|20673.3|20661.3|10
1745513280000|2025-04-24 16:48:00|20675|20663|20679.5|20667.5|20679.5|20667.5|20675|20663|9
1745513290000|2025-04-24 16:48:10|20677|20665|20678.8|20666.8|20678.8|20666.8|20677|20665|4
1745513300000|2025-04-24 16:48:20|20678.3|20666.3|20675.5|20663.5|20678.3|20666.3|20674.7|20662.7|4
1745513310000|2025-04-24 16:48:30|20672.7|20660.7|20673|20661|20673|20661|20671|20659|33
1745513330000|2025-04-24 16:48:50|20674.2|20662.2|20673.7|20661.7|20674.7|20662.7|20673.7|20661.7|14
1745513340000|2025-04-24 16:49:00|20673.2|20661.2|20672.5|20660.5|20674.2|20662.2|20672.5|20660.5|1
1745513350000|2025-04-24 16:49:10|20671|20659|20672.5|20660.5|20672.5|20660.5|20671|20659|3
1745513360000|2025-04-24 16:49:20|20676.2|20664.2|20672.5|20660.5|20676.2|20664.2|20672.5|20660.5|3
1745513370000|2025-04-24 16:49:30|20673.2|20661.2|20676.2|20664.2|20680|20668|20673.2|20661.2|55
1745513380000|2025-04-24 16:49:40|20675|20663|20672.5|20660.5|20675|20663|20672.5|20660.5|2
1745513390000|2025-04-24 16:49:50|20672|20660|20674.5|20662.5|20674.5|20662.5|20672|20660|7
1745513400000|2025-04-24 16:50:00|20675.2|20663.2|20675.7|20663.7|20675.7|20663.7|20674.5|20662.5|2
1745513410000|2025-04-24 16:50:10|20675.2|20663.2|20674.5|20662.5|20675.2|20663.2|20674.5|20662.5|1
1745513420000|2025-04-24 16:50:20|20675|20663|20674.5|20662.5|20675|20663|20674.5|20662.5|0
1745513430000|2025-04-24 16:50:30|20675|20663|20675|20663|20675|20663|20674.5|20662.5|1
1745513440000|2025-04-24 16:50:40|20675.7|20663.7|20675|20663|20675.7|20663.7|20675|20663|2
1745513450000|2025-04-24 16:50:50|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|2
1745513460000|2025-04-24 16:51:00|20675|20663|20675.5|20663.5|20676.5|20664.5|20675|20663|3
1745513470000|2025-04-24 16:51:10|20673|20661|20672.5|20660.5|20673|20661|20672.5|20660.5|5
1745513480000|2025-04-24 16:51:20|20673.2|20661.2|20673.7|20661.7|20673.7|20661.7|20673.2|20661.2|4
1745513490000|2025-04-24 16:51:30|20676.2|20664.2|20675.5|20663.5|20677|20665|20675|20663|8
1745513500000|2025-04-24 16:51:40|20676.2|20664.2|20675.5|20663.5|20676.7|20664.7|20675.5|20663.5|0
1745513510000|2025-04-24 16:51:50|20676|20664|20675.5|20663.5|20676|20664|20675.5|20663.5|1
1745513520000|2025-04-24 16:52:00|20676|20664|20676.7|20664.7|20676.7|20664.7|20675.5|20663.5|6
1745513530000|2025-04-24 16:52:10|20676|20664|20673.5|20661.5|20676|20664|20672.7|20660.7|6
1745513540000|2025-04-24 16:52:20|20674.7|20662.7|20673|20661|20674.7|20662.7|20672.2|20660.2|3
1745513550000|2025-04-24 16:52:30|20671.7|20659.7|20673.7|20661.7|20673.7|20661.7|20668|20656|9
1745513560000|2025-04-24 16:52:40|20674.5|20662.5|20674.2|20662.2|20675|20663|20673.7|20661.7|4
1745513570000|2025-04-24 16:52:50|20673.7|20661.7|20673|20661|20673.7|20661.7|20670.5|20658.5|9
1745513580000|2025-04-24 16:53:00|20671.5|20659.5|20669.2|20657.2|20671.5|20659.5|20669.2|20657.2|3
1745513590000|2025-04-24 16:53:10|20669.7|20657.7|20671|20659|20671|20659|20669.7|20657.7|0
1745513600000|2025-04-24 16:53:20|20670.5|20658.5|20671|20659|20671|20659|20670.5|20658.5|2
1745513610000|2025-04-24 16:53:30|20671.7|20659.7|20671.7|20659.7|20671.7|20659.7|20671.7|20659.7|5
1745513620000|2025-04-24 16:53:40|20670.5|20658.5|20671.7|20659.7|20671.7|20659.7|20670.5|20658.5|1
1745513630000|2025-04-24 16:53:50|20672.2|20660.2|20673|20661|20673|20661|20672.2|20660.2|0
1745513640000|2025-04-24 16:54:00|20671.5|20659.5|20678|20666|20678|20666|20671|20659|14
1745513650000|2025-04-24 16:54:10|20677.5|20665.5|20676.2|20664.2|20680.5|20668.5|20676.2|20664.2|34
1745513660000|2025-04-24 16:54:20|20675.7|20663.7|20678.2|20666.2|20678.2|20666.2|20675.7|20663.7|2
1745513670000|2025-04-24 16:54:30|20679.4|20667.4|20677.4|20665.4|20679.4|20667.4|20677.4|20665.4|1
1745513680000|2025-04-24 16:54:40|20678.2|20666.2|20677.4|20665.4|20678.2|20666.2|20677.4|20665.4|6
1745513690000|2025-04-24 16:54:50|20676.9|20664.9|20675.5|20663.5|20676.9|20664.9|20675.5|20663.5|1
1745513750000|2025-04-24 16:55:50|||||||||2
1745513760000|2025-04-24 16:56:00|20675.4|20663.4|20675.4|20663.4|20675.4|20663.4|20675.4|20663.4|0
1745513770000|2025-04-24 16:56:10|20677.9|20665.9|20677.9|20665.9|20677.9|20665.9|20677.9|20665.9|1
1745513780000|2025-04-24 16:56:20|20675.4|20663.4|20675.4|20663.4|20675.4|20663.4|20675.4|20663.4|5
1745513790000|2025-04-24 16:56:30|20676.7|20664.7|20676|20664|20676.7|20664.7|20676|20664|3
1745513800000|2025-04-24 16:56:40|20674|20662|20675.4|20663.4|20675.4|20663.4|20674|20662|8
1745513810000|2025-04-24 16:56:50|20672.2|20660.2|20668.5|20656.5|20672.2|20660.2|20668.5|20656.5|7
1745513820000|2025-04-24 16:57:00|20669.2|20657.2|20669.2|20657.2|20669.7|20657.7|20669.2|20657.2|3
1745513840000|2025-04-24 16:57:20|20669.7|20657.7|20669.7|20657.7|20669.7|20657.7|20669.7|20657.7|4
1745513850000|2025-04-24 16:57:30|20670.9|20658.9|20669.7|20657.7|20670.9|20658.9|20669.7|20657.7|2
1745513860000|2025-04-24 16:57:40|20669|20657|20667|20655|20669.7|20657.7|20667|20655|8
1745513870000|2025-04-24 16:57:50|20665.7|20653.7|20667|20655|20667.7|20655.7|20665.7|20653.7|5
1745513880000|2025-04-24 16:58:00|20665.7|20653.7|20667|20655|20667|20655|20665.7|20653.7|4
1745513890000|2025-04-24 16:58:10|20666.5|20654.5|20666.5|20654.5|20666.5|20654.5|20666.5|20654.5|1
1745513900000|2025-04-24 16:58:20|20667|20655|20667|20655|20667|20655|20667|20655|1
1745513910000|2025-04-24 16:58:30|20665.2|20653.2|20666.5|20654.5|20666.5|20654.5|20665.2|20653.2|1
1745513930000|2025-04-24 16:58:50|||||||||1
1745513940000|2025-04-24 16:59:00|20665.7|20653.7|20665.7|20653.7|20665.7|20653.7|20665.2|20653.2|4
1745513950000|2025-04-24 16:59:10|20663.9|20651.9|20662.7|20650.7|20663.9|20651.9|20661.2|20649.2|13
1745513960000|2025-04-24 16:59:20|20662|20650|20660.7|20648.7|20662|20650|20660|20648|13
1745513970000|2025-04-24 16:59:30|20660.2|20648.2|20660.2|20648.2|20660.7|20648.7|20659.5|20647.5|5
1745513980000|2025-04-24 16:59:40|20659.5|20647.5|20658.9|20646.9|20660.2|20648.2|20658.4|20646.4|11
1745513990000|2025-04-24 16:59:50|||||||||1
1745514000000|2025-04-24 17:00:00|20659.5|20647.5|20653.9|20641.9|20661.4|20649.4|20653.9|20641.9|16
1745514010000|2025-04-24 17:00:10|20653.4|20641.4|20652.7|20640.7|20653.9|20641.9|20651.4|20639.4|8
1745514020000|2025-04-24 17:00:20|20651.4|20639.4|20648.9|20636.9|20651.4|20639.4|20648.9|20636.9|2
1745514030000|2025-04-24 17:00:30|20647.7|20635.7|20648.9|20636.9|20648.9|20636.9|20647.7|20635.7|1
1745514040000|2025-04-24 17:00:40|20646.4|20634.4|20637.2|20625.2|20646.4|20634.4|20635|20623|19
1745514050000|2025-04-24 17:00:50|20639.2|20627.2|20640.7|20628.7|20642.4|20630.4|20639.2|20627.2|18
1745514060000|2025-04-24 17:01:00|20641.2|20629.2|20644.9|20632.9|20644.9|20632.9|20641.2|20629.2|5
1745514070000|2025-04-24 17:01:10|20645.4|20633.4|20646.2|20634.2|20646.2|20634.2|20645.4|20633.4|1
1745514080000|2025-04-24 17:01:20|20642.9|20630.9|20640.9|20628.9|20642.9|20630.9|20640.9|20628.9|12
1745514090000|2025-04-24 17:01:30|20640.4|20628.4|20640.4|20628.4|20640.4|20628.4|20640.4|20628.4|0
1745514100000|2025-04-24 17:01:40|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|14
1745514110000|2025-04-24 17:01:50|20638.4|20626.4|20646.7|20634.7|20646.7|20634.7|20638.4|20626.4|28
1745514120000|2025-04-24 17:02:00|20645.9|20633.9|20645.4|20633.4|20646.7|20634.7|20645.4|20633.4|0
1745514130000|2025-04-24 17:02:10|20647.9|20635.9|20639.4|20627.4|20649.2|20637.2|20639.4|20627.4|16
1745514140000|2025-04-24 17:02:20|||||||||2
1745514150000|2025-04-24 17:02:30|20639.9|20627.9|20637.4|20625.4|20641.2|20629.2|20637.4|20625.4|2
1745514160000|2025-04-24 17:02:40|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|0
1745514170000|2025-04-24 17:02:50|20639.9|20627.9|20640.4|20628.4|20640.4|20628.4|20639.9|20627.9|1
1745514180000|2025-04-24 17:03:00|20640.9|20628.9|20640.9|20628.9|20640.9|20628.9|20640.9|20628.9|2
1745514190000|2025-04-24 17:03:10|20641.7|20629.7|20640.9|20628.9|20641.7|20629.7|20640.9|20628.9|3
1745514200000|2025-04-24 17:03:20|20640.4|20628.4|20638.4|20626.4|20640.9|20628.9|20638.4|20626.4|12
1745514210000|2025-04-24 17:03:30|20638.9|20626.9|20638.4|20626.4|20638.9|20626.9|20638.4|20626.4|0
1745514220000|2025-04-24 17:03:40|20639.4|20627.4|20638.4|20626.4|20639.4|20627.4|20638.4|20626.4|5
1745514230000|2025-04-24 17:03:50|20640.2|20628.2|20638.9|20626.9|20640.2|20628.2|20638.4|20626.4|4
1745514240000|2025-04-24 17:04:00|20638.4|20626.4|20636.4|20624.4|20638.4|20626.4|20636.4|20624.4|3
1745514250000|2025-04-24 17:04:10|20637.2|20625.2|20636.4|20624.4|20637.7|20625.7|20636.4|20624.4|1
1745514260000|2025-04-24 17:04:20|20637.7|20625.7|20640.9|20628.9|20640.9|20628.9|20637.7|20625.7|2
1745514270000|2025-04-24 17:04:30|20641.4|20629.4|20641.4|20629.4|20641.4|20629.4|20641.4|20629.4|0
1745514280000|2025-04-24 17:04:40|20639.9|20627.9|20641.4|20629.4|20641.4|20629.4|20639.9|20627.9|12
1745514290000|2025-04-24 17:04:50|20641.9|20629.9|20641.4|20629.4|20641.9|20629.9|20641.4|20629.4|0
1745514300000|2025-04-24 17:05:00|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|20638.4|20626.4|3
1745514310000|2025-04-24 17:05:10|||||||||2
1745514320000|2025-04-24 17:05:20|20639.7|20627.7|20639.7|20627.7|20640.2|20628.2|20638.9|20626.9|9
1745514330000|2025-04-24 17:05:30|20638.2|20626.2|20636.9|20624.9|20638.9|20626.9|20636.9|20624.9|9
1745514340000|2025-04-24 17:05:40|20637.4|20625.4|20637.4|20625.4|20637.4|20625.4|20637.4|20625.4|0
1745514350000|2025-04-24 17:05:50|20638.2|20626.2|20637.4|20625.4|20638.2|20626.2|20637.4|20625.4|13
1745514360000|2025-04-24 17:06:00|20636.9|20624.9|20636.9|20624.9|20636.9|20624.9|20636.9|20624.9|3
1745514370000|2025-04-24 17:06:10|20636.4|20624.4|20635.2|20623.2|20636.4|20624.4|20635.2|20623.2|1
1745514380000|2025-04-24 17:06:20|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|3
1745514390000|2025-04-24 17:06:30|20635.2|20623.2|20629.4|20617.4|20635.2|20623.2|20629.4|20617.4|19
1745514400000|2025-04-24 17:06:40|20628.7|20616.7|20629.9|20617.9|20629.9|20617.9|20628.7|20616.7|6
1745514410000|2025-04-24 17:06:50|20626.7|20614.7|20627.9|20615.9|20627.9|20615.9|20626.7|20614.7|16
1745514420000|2025-04-24 17:07:00|20627.4|20615.4|20627.9|20615.9|20627.9|20615.9|20626.2|20614.2|1
1745514430000|2025-04-24 17:07:10|20627.4|20615.4|20627.4|20615.4|20627.4|20615.4|20627.4|20615.4|0
1745514440000|2025-04-24 17:07:20|20626.7|20614.7|20627.4|20615.4|20627.4|20615.4|20626.2|20614.2|5
1745514450000|2025-04-24 17:07:30|20627.9|20615.9|20627.9|20615.9|20627.9|20615.9|20626.7|20614.7|0
1745514460000|2025-04-24 17:07:40|20627.2|20615.2|20625.2|20613.2|20627.2|20615.2|20624.5|20612.5|12
1745514480000|2025-04-24 17:08:00|20622.4|20610.4|20622.4|20610.4|20622.9|20610.9|20620.4|20608.4|8
1745514490000|2025-04-24 17:08:10|||||||||1
1745514500000|2025-04-24 17:08:20|20621.9|20609.9|20619.9|20607.9|20621.9|20609.9|20618.4|20606.4|10
1745514510000|2025-04-24 17:08:30|20619.2|20607.2|20619.2|20607.2|20619.9|20607.9|20619.2|20607.2|3
1745514520000|2025-04-24 17:08:40|20619.9|20607.9|20620.4|20608.4|20620.4|20608.4|20619.2|20607.2|4
1745514530000|2025-04-24 17:08:50|20619.9|20607.9|20618.4|20606.4|20620.4|20608.4|20618.4|20606.4|11
1745514540000|2025-04-24 17:09:00|20616.7|20604.7|20616.2|20604.2|20617.2|20605.2|20615.4|20603.4|9
1745514550000|2025-04-24 17:09:10|20617.2|20605.2|20616.7|20604.7|20617.2|20605.2|20615.9|20603.9|0
1745514560000|2025-04-24 17:09:20|20617.2|20605.2|20616.7|20604.7|20617.9|20605.9|20616.7|20604.7|1
1745514570000|2025-04-24 17:09:30|20615.4|20603.4|20615.4|20603.4|20615.4|20603.4|20614.7|20602.7|2
1745514580000|2025-04-24 17:09:40|20614.7|20602.7|20612.9|20600.9|20614.7|20602.7|20612.9|20600.9|3
1745514590000|2025-04-24 17:09:50|20611.7|20599.7|20610.9|20598.9|20611.7|20599.7|20610.9|20598.9|4
1745514600000|2025-04-24 17:10:00|20609.7|20597.7|20602.7|20590.7|20609.7|20597.7|20602.7|20590.7|12
1745514610000|2025-04-24 17:10:10|20602.2|20590.2|20602.2|20590.2|20603.4|20591.4|20602.2|20590.2|7
1745514620000|2025-04-24 17:10:20|20603.4|20591.4|20603.9|20591.9|20603.9|20591.9|20603.4|20591.4|4
1745514630000|2025-04-24 17:10:30|20602.7|20590.7|20608.4|20596.4|20608.4|20596.4|20602.2|20590.2|10
1745514640000|2025-04-24 17:10:40|20608.9|20596.9|20604.4|20592.4|20608.9|20596.9|20604.4|20592.4|8
1745514650000|2025-04-24 17:10:50|20605.7|20593.7|20605.7|20593.7|20605.7|20593.7|20605.7|20593.7|1
1745514660000|2025-04-24 17:11:00|20605.2|20593.2|20603.9|20591.9|20605.7|20593.7|20603.9|20591.9|0
1745514670000|2025-04-24 17:11:10|20605.2|20593.2|20606.4|20594.4|20606.4|20594.4|20605.2|20593.2|1
1745514680000|2025-04-24 17:11:20|20607.2|20595.2|20608.9|20596.9|20608.9|20596.9|20607.2|20595.2|5
1745514690000|2025-04-24 17:11:30|20609.7|20597.7|20608.9|20596.9|20610.2|20598.2|20608.9|20596.9|0
1745514700000|2025-04-24 17:11:40|20609.7|20597.7|20609.7|20597.7|20609.7|20597.7|20609.7|20597.7|1
1745514710000|2025-04-24 17:11:50|20610.7|20598.7|20610.7|20598.7|20610.7|20598.7|20610.7|20598.7|0
1745514720000|2025-04-24 17:12:00|20611.4|20599.4|20616.4|20604.4|20616.4|20604.4|20611.4|20599.4|7
1745514730000|2025-04-24 17:12:10|20618.4|20606.4|20617.2|20605.2|20618.4|20606.4|20617.2|20605.2|3
1745514740000|2025-04-24 17:12:20|20617.9|20605.9|20617.2|20605.2|20617.9|20605.9|20617.2|20605.2|6
1745514750000|2025-04-24 17:12:30|20616.4|20604.4|20616.4|20604.4|20616.4|20604.4|20616.4|20604.4|2
1745514760000|2025-04-24 17:12:40|20617.9|20605.9|20617.7|20605.7|20618.4|20606.4|20617.7|20605.7|12
1745514770000|2025-04-24 17:12:50|20618.2|20606.2|20618.9|20606.9|20618.9|20606.9|20617.7|20605.7|1
1745514780000|2025-04-24 17:13:00|20619.7|20607.7|20616.9|20604.9|20621.4|20609.4|20616.9|20604.9|3
1745514790000|2025-04-24 17:13:10|20616.4|20604.4|20618.9|20606.9|20618.9|20606.9|20616.4|20604.4|9
1745514800000|2025-04-24 17:13:20|20619.7|20607.7|20618.9|20606.9|20619.7|20607.7|20618.9|20606.9|2
1745514810000|2025-04-24 17:13:30|20619.4|20607.4|20622.2|20610.2|20622.2|20610.2|20619.4|20607.4|6
1745514820000|2025-04-24 17:13:40|20623.9|20611.9|20625.9|20613.9|20626.1|20614.1|20623.9|20611.9|15
1745514830000|2025-04-24 17:13:50|20618.9|20606.9|20617.7|20605.7|20618.9|20606.9|20617.2|20605.2|12
1745514840000|2025-04-24 17:14:00|20616.2|20604.2|20615.7|20603.7|20616.7|20604.7|20615.7|20603.7|12
1745514850000|2025-04-24 17:14:10|20616.7|20604.7|20615.7|20603.7|20616.7|20604.7|20614.9|20602.9|32
1745514860000|2025-04-24 17:14:20|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|0
1745514870000|2025-04-24 17:14:30|20615.4|20603.4|20616.2|20604.2|20616.2|20604.2|20615.4|20603.4|4
1745514880000|2025-04-24 17:14:40|20615.4|20603.4|20613.7|20601.7|20616.2|20604.2|20612.9|20600.9|11
1745514890000|2025-04-24 17:14:50|20612.9|20600.9|20612.9|20600.9|20612.9|20600.9|20612.9|20600.9|3
1745514900000|2025-04-24 17:15:00|20613.2|20601.2|20613.2|20601.2|20614.4|20602.4|20613.2|20601.2|17
1745514910000|2025-04-24 17:15:10|20612.4|20600.4|20613.7|20601.7|20613.7|20601.7|20612.4|20600.4|3
1745514920000|2025-04-24 17:15:20|20614.9|20602.9|20614.9|20602.9|20616.2|20604.2|20614.9|20602.9|4
1745514940000|2025-04-24 17:15:40|20614.2|20602.2|20612.4|20600.4|20614.2|20602.2|20611.9|20599.9|16
1745514950000|2025-04-24 17:15:50|20614.2|20602.2|20617.4|20605.4|20617.4|20605.4|20614.2|20602.2|7
1745514960000|2025-04-24 17:16:00|20618.7|20606.7|20618.7|20606.7|20619.2|20607.2|20618.7|20606.7|3
1745514970000|2025-04-24 17:16:10|20619.4|20607.4|20619.9|20607.9|20619.9|20607.9|20619.4|20607.4|2
1745514980000|2025-04-24 17:16:20|20619.4|20607.4|20619.9|20607.9|20619.9|20607.9|20619.4|20607.4|0
1745515000000|2025-04-24 17:16:40|20619.4|20607.4|20619.9|20607.9|20619.9|20607.9|20619.4|20607.4|1
1745515010000|2025-04-24 17:16:50|20618.7|20606.7|20617.9|20605.9|20618.7|20606.7|20617.9|20605.9|9
1745515020000|2025-04-24 17:17:00|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|20614.4|20602.4|4
1745515030000|2025-04-24 17:17:10|20614.4|20602.4|20614.4|20602.4|20614.9|20602.9|20614.4|20602.4|1
1745515040000|2025-04-24 17:17:20|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|20614.9|20602.9|5
1745515050000|2025-04-24 17:17:30|20615.4|20603.4|20616.2|20604.2|20616.2|20604.2|20615.4|20603.4|4
1745515060000|2025-04-24 17:17:40|||||||||1
1745515070000|2025-04-24 17:17:50|20616.7|20604.7|20615.4|20603.4|20616.7|20604.7|20615.4|20603.4|0
1745515080000|2025-04-24 17:18:00|20614.9|20602.9|20612.9|20600.9|20614.9|20602.9|20612.9|20600.9|3
1745515090000|2025-04-24 17:18:10|20612.4|20600.4|20613.7|20601.7|20613.7|20601.7|20611.7|20599.7|6
1745515100000|2025-04-24 17:18:20|20613.2|20601.2|20610.4|20598.4|20613.2|20601.2|20610.4|20598.4|7
1745515110000|2025-04-24 17:18:30|20611.7|20599.7|20608.4|20596.4|20611.7|20599.7|20608.4|20596.4|7
1745515120000|2025-04-24 17:18:40|20609.2|20597.2|20600.9|20588.9|20609.7|20597.7|20599.2|20587.2|9
1745515130000|2025-04-24 17:18:50|20600.2|20588.2|20599.4|20587.4|20600.9|20588.9|20597.4|20585.4|12
1745515140000|2025-04-24 17:19:00|20600.2|20588.2|20600.2|20588.2|20600.2|20588.2|20600.2|20588.2|2
1745515150000|2025-04-24 17:19:10|20599.4|20587.4|20599.4|20587.4|20599.4|20587.4|20599.4|20587.4|1
1745515170000|2025-04-24 17:19:30|20599.9|20587.9|20599.9|20587.9|20599.9|20587.9|20599.9|20587.9|1
1745515180000|2025-04-24 17:19:40|20598.9|20586.9|20599.4|20587.4|20599.4|20587.4|20598.9|20586.9|0
1745515190000|2025-04-24 17:19:50|20600.7|20588.7|20605.2|20593.2|20605.7|20593.7|20600.2|20588.2|8
1745515200000|2025-04-24 17:20:00|20605.7|20593.7|20601.7|20589.7|20605.7|20593.7|20601.7|20589.7|8
1745515210000|2025-04-24 17:20:10|20602.4|20590.4|20605.4|20593.4|20606.7|20594.7|20602.4|20590.4|1
1745515220000|2025-04-24 17:20:20|20606.2|20594.2|20607.4|20595.4|20607.4|20595.4|20605.4|20593.4|2
1745515230000|2025-04-24 17:20:30|||||||||7
1745515240000|2025-04-24 17:20:40|20607.9|20595.9|20607.9|20595.9|20607.9|20595.9|20607.4|20595.4|0
1745515250000|2025-04-24 17:20:50|20606|20594|20606.7|20594.7|20606.7|20594.7|20606|20594|3
1745515260000|2025-04-24 17:21:00|20606|20594|20605.4|20593.4|20606|20594|20604.9|20592.9|5
1745515270000|2025-04-24 17:21:10|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|2
1745515280000|2025-04-24 17:21:20|20603.7|20591.7|20602.9|20590.9|20603.7|20591.7|20602.9|20590.9|2
1745515290000|2025-04-24 17:21:30|20605.4|20593.4|20604.9|20592.9|20605.4|20593.4|20604.9|20592.9|1
1745515300000|2025-04-24 17:21:40|20604.2|20592.2|20603.5|20591.5|20604.2|20592.2|20603.5|20591.5|4
1745515310000|2025-04-24 17:21:50|20602.2|20590.2|20602.2|20590.2|20603.5|20591.5|20602.2|20590.2|11
1745515320000|2025-04-24 17:22:00|20601.5|20589.5|20597.2|20585.2|20602.2|20590.2|20596.5|20584.5|33
1745515330000|2025-04-24 17:22:10|20599.7|20587.7|20600.9|20588.9|20600.9|20588.9|20599.7|20587.7|5
1745515340000|2025-04-24 17:22:20|20602.2|20590.2|20602.2|20590.2|20603.4|20591.4|20602.2|20590.2|3
1745515350000|2025-04-24 17:22:30|20602.7|20590.7|20603.4|20591.4|20603.4|20591.4|20602.7|20590.7|1
1745515360000|2025-04-24 17:22:40|20602.2|20590.2|20602.2|20590.2|20602.2|20590.2|20602.2|20590.2|14
1745515370000|2025-04-24 17:22:50|20601.7|20589.7|20594.7|20582.7|20601.7|20589.7|20593.4|20581.4|17
1745515380000|2025-04-24 17:23:00|20599.2|20587.2|20598.7|20586.7|20600.4|20588.4|20597.9|20585.9|17
1745515390000|2025-04-24 17:23:10|20596.2|20584.2|20596.2|20584.2|20597.4|20585.4|20596.2|20584.2|9
1745515400000|2025-04-24 17:23:20|||||||||5
1745515410000|2025-04-24 17:23:30|20596.9|20584.9|20596.2|20584.2|20598.7|20586.7|20596.2|20584.2|7
1745515420000|2025-04-24 17:23:40|20595.4|20583.4|20601.9|20589.9|20601.9|20589.9|20595.4|20583.4|20
1745515430000|2025-04-24 17:23:50|20601.2|20589.2|20600.2|20588.2|20602.9|20590.9|20600.2|20588.2|7
1745515440000|2025-04-24 17:24:00|20601.4|20589.4|20598.9|20586.9|20601.4|20589.4|20598.9|20586.9|7
1745515450000|2025-04-24 17:24:10|20601.4|20589.4|20598.9|20586.9|20601.4|20589.4|20598.9|20586.9|6
1745515460000|2025-04-24 17:24:20|20600.9|20588.9|20602.2|20590.2|20603.4|20591.4|20600.9|20588.9|7
1745515470000|2025-04-24 17:24:30|20602.9|20590.9|20601.6|20589.6|20605.9|20593.9|20601.6|20589.6|5
1745515480000|2025-04-24 17:24:40|20602.2|20590.2|20604.1|20592.1|20605.4|20593.4|20602.2|20590.2|58
1745515490000|2025-04-24 17:24:50|20604.6|20592.6|20607.9|20595.9|20607.9|20595.9|20602.9|20590.9|13
1745515500000|2025-04-24 17:25:00|20606.6|20594.6|20609.1|20597.1|20609.1|20597.1|20604.9|20592.9|17
1745515510000|2025-04-24 17:25:10|20607.4|20595.4|20604.9|20592.9|20607.4|20595.4|20604.4|20592.4|14
1745515520000|2025-04-24 17:25:20|20605.6|20593.6|20605.6|20593.6|20605.6|20593.6|20604.9|20592.9|6
1745515530000|2025-04-24 17:25:30|20604.4|20592.4|20603.6|20591.6|20605.6|20593.6|20603.1|20591.1|9
1745515540000|2025-04-24 17:25:40|20604.4|20592.4|20603.1|20591.1|20604.4|20592.4|20601.9|20589.9|4
1745515550000|2025-04-24 17:25:50|20602.1|20590.1|20601.9|20589.9|20603.1|20591.1|20601.9|20589.9|10
1745515560000|2025-04-24 17:26:00|20600.4|20588.4|20599.4|20587.4|20601.1|20589.1|20598.9|20586.9|12
1745515570000|2025-04-24 17:26:10|20598.4|20586.4|20589.9|20577.9|20598.4|20586.4|20586.9|20574.9|15
1745515580000|2025-04-24 17:26:20|20590.4|20578.4|20589.1|20577.1|20590.9|20578.9|20589.1|20577.1|5
1745515590000|2025-04-24 17:26:30|20590.4|20578.4|20589.1|20577.1|20590.4|20578.4|20587.4|20575.4|15
1745515600000|2025-04-24 17:26:40|20588.1|20576.1|20589.9|20577.9|20589.9|20577.9|20587.4|20575.4|5
1745515610000|2025-04-24 17:26:50|20588.6|20576.6|20584.4|20572.4|20588.6|20576.6|20584.4|20572.4|43
1745515620000|2025-04-24 17:27:00|20582.4|20570.4|20581.4|20569.4|20583.1|20571.1|20581.4|20569.4|9
1745515630000|2025-04-24 17:27:10|20582.1|20570.1|20581.4|20569.4|20582.4|20570.4|20581.4|20569.4|6
1745515640000|2025-04-24 17:27:20|20580.9|20568.9|20584.4|20572.4|20584.4|20572.4|20579.4|20567.4|15
1745515650000|2025-04-24 17:27:30|20584.1|20572.1|20581.1|20569.1|20584.9|20572.9|20581.1|20569.1|2
1745515660000|2025-04-24 17:27:40|20580.4|20568.4|20580.6|20568.6|20581.1|20569.1|20579.9|20567.9|3
1745515670000|2025-04-24 17:27:50|20581.6|20569.6|20578.6|20566.6|20582.4|20570.4|20576.6|20564.6|27
1745515680000|2025-04-24 17:28:00|20579.1|20567.1|20580.6|20568.6|20580.6|20568.6|20575.6|20563.6|23
1745515690000|2025-04-24 17:28:10|20578.1|20566.1|20578.6|20566.6|20579.9|20567.9|20578.1|20566.1|6
1745515700000|2025-04-24 17:28:20|20579.1|20567.1|20576.9|20564.9|20580.6|20568.6|20576.9|20564.9|14
1745515710000|2025-04-24 17:28:30|20578.1|20566.1|20579.6|20567.6|20580.6|20568.6|20576.9|20564.9|12
1745515720000|2025-04-24 17:28:40|20571.4|20559.4|20576.4|20564.4|20576.4|20564.4|20569.1|20557.1|53
1745515730000|2025-04-24 17:28:50|20577.4|20565.4|20575.6|20563.6|20577.4|20565.4|20574.9|20562.9|48
1745515740000|2025-04-24 17:29:00|20573.9|20561.9|20576.4|20564.4|20576.4|20564.4|20573.9|20561.9|3
1745515750000|2025-04-24 17:29:10|20576.3|20564.3|20575.6|20563.6|20576.3|20564.3|20573.1|20561.1|6
1745515760000|2025-04-24 17:29:20|20573.1|20561.1|20572.1|20560.1|20573.8|20561.8|20572.1|20560.1|1
1745515770000|2025-04-24 17:29:30|20572.6|20560.6|20572.6|20560.6|20573.1|20561.1|20572.6|20560.6|20
1745515780000|2025-04-24 17:29:40|20573.6|20561.6|20575.6|20563.6|20575.6|20563.6|20573.6|20561.6|10
1745515790000|2025-04-24 17:29:50|20576.3|20564.3|20578.1|20566.1|20578.1|20566.1|20575.6|20563.6|2
1745515800000|2025-04-24 17:30:00|20577.4|20565.4|20576.3|20564.3|20578.1|20566.1|20576.3|20564.3|3
1745515810000|2025-04-24 17:30:10|20577.4|20565.4|20582.6|20570.6|20583.1|20571.1|20577.4|20565.4|2
1745515820000|2025-04-24 17:30:20|20585.1|20573.1|20582.6|20570.6|20585.6|20573.6|20581.3|20569.3|9
1745515830000|2025-04-24 17:30:30|20582.1|20570.1|20581.3|20569.3|20583.8|20571.8|20581.3|20569.3|4
1745515840000|2025-04-24 17:30:40|20581.9|20569.9|20581.9|20569.9|20583.1|20571.1|20579.4|20567.4|9
1745515850000|2025-04-24 17:30:50|20582.6|20570.6|20576.8|20564.8|20582.6|20570.6|20576.8|20564.8|5
1745515860000|2025-04-24 17:31:00|20576.3|20564.3|20573.8|20561.8|20576.3|20564.3|20573.8|20561.8|3
1745515870000|2025-04-24 17:31:10|20575.6|20563.6|20573.6|20561.6|20575.6|20563.6|20573.6|20561.6|5
1745515880000|2025-04-24 17:31:20|20574.3|20562.3|20574.6|20562.6|20574.6|20562.6|20573.1|20561.1|3
1745515890000|2025-04-24 17:31:30|20575.1|20563.1|20574.3|20562.3|20577.1|20565.1|20573.8|20561.8|3
1745515900000|2025-04-24 17:31:40|20573.8|20561.8|20573.8|20561.8|20573.8|20561.8|20571.8|20559.8|12
1745515910000|2025-04-24 17:31:50|20574.6|20562.6|20577.1|20565.1|20577.8|20565.8|20574.6|20562.6|24
1745515920000|2025-04-24 17:32:00|20577.8|20565.8|20575.3|20563.3|20579.1|20567.1|20575.3|20563.3|9
1745515930000|2025-04-24 17:32:10|20575.8|20563.8|20575.8|20563.8|20575.8|20563.8|20575.8|20563.8|1
1745515940000|2025-04-24 17:32:20|20577.6|20565.6|20578.8|20566.8|20579.6|20567.6|20576.8|20564.8|4
1745515950000|2025-04-24 17:32:30|20579.3|20567.3|20579.8|20567.8|20579.8|20567.8|20579.3|20567.3|0
1745515960000|2025-04-24 17:32:40|20578.6|20566.6|20581.8|20569.8|20581.8|20569.8|20578.6|20566.6|7
1745515970000|2025-04-24 17:32:50|20580.4|20568.4|20578.1|20566.1|20580.4|20568.4|20577.3|20565.3|13
1745515980000|2025-04-24 17:33:00|20577.3|20565.3|20576.8|20564.8|20578.1|20566.1|20576.8|20564.8|2
1745515990000|2025-04-24 17:33:10|20575.4|20563.4|20572.3|20560.3|20575.4|20563.4|20572.3|20560.3|7
1745516000000|2025-04-24 17:33:20|20571.3|20559.3|20569.8|20557.8|20571.3|20559.3|20569.8|20557.8|5
1745516010000|2025-04-24 17:33:30|20570.6|20558.6|20573.6|20561.6|20573.6|20561.6|20570.6|20558.6|7
1745516020000|2025-04-24 17:33:40|20572.9|20560.9|20574.8|20562.8|20575.6|20563.6|20572.9|20560.9|15
1745516030000|2025-04-24 17:33:50|20574.1|20562.1|20574.1|20562.1|20574.1|20562.1|20574.1|20562.1|5
1745516040000|2025-04-24 17:34:00|20572.9|20560.9|20572.9|20560.9|20574.1|20562.1|20572.9|20560.9|50
1745516050000|2025-04-24 17:34:10|20570.9|20558.9|20570.9|20558.9|20571.6|20559.6|20570.9|20558.9|5
1745516060000|2025-04-24 17:34:20|20571.6|20559.6|20573.4|20561.4|20574.1|20562.1|20571.6|20559.6|7
1745516070000|2025-04-24 17:34:30|20572.8|20560.8|20571.6|20559.6|20572.8|20560.8|20570.1|20558.1|17
1745516080000|2025-04-24 17:34:40|20570.1|20558.1|20570.1|20558.1|20570.1|20558.1|20569.1|20557.1|5
1745516090000|2025-04-24 17:34:50|20569.1|20557.1|20569.1|20557.1|20569.1|20557.1|20569.1|20557.1|7
1745516100000|2025-04-24 17:35:00|20569.6|20557.6|20568.4|20556.4|20569.6|20557.6|20563.9|20551.9|12
1745516110000|2025-04-24 17:35:10|20570.1|20558.1|20575.1|20563.1|20576.6|20564.6|20570.1|20558.1|18
1745516120000|2025-04-24 17:35:20|20574.4|20562.4|20575.1|20563.1|20575.9|20563.9|20573.9|20561.9|4
1745516130000|2025-04-24 17:35:30|20575.9|20563.9|20573.9|20561.9|20575.9|20563.9|20573.9|20561.9|2
1745516140000|2025-04-24 17:35:40|20574.6|20562.6|20574.6|20562.6|20574.6|20562.6|20574.6|20562.6|1
1745516160000|2025-04-24 17:36:00|20575.6|20563.6|20573.1|20561.1|20575.6|20563.6|20572.6|20560.6|19
1745516170000|2025-04-24 17:36:10|20573.9|20561.9|20575.1|20563.1|20575.1|20563.1|20573.9|20561.9|1
1745516180000|2025-04-24 17:36:20|20575.8|20563.8|20575.1|20563.1|20575.8|20563.8|20574.4|20562.4|2
1745516190000|2025-04-24 17:36:30|20576.4|20564.4|20581.9|20569.9|20583.1|20571.1|20576.4|20564.4|19
1745516200000|2025-04-24 17:36:40|20582.4|20570.4|20582.6|20570.6|20583.1|20571.1|20582.4|20570.4|2
1745516210000|2025-04-24 17:36:50|20583.9|20571.9|20584.4|20572.4|20584.4|20572.4|20582.6|20570.6|1
1745516220000|2025-04-24 17:37:00|20583.9|20571.9|20585.1|20573.1|20585.1|20573.1|20583.9|20571.9|2
1745516230000|2025-04-24 17:37:10|20584.4|20572.4|20579.9|20567.9|20584.4|20572.4|20579.9|20567.9|10
1745516240000|2025-04-24 17:37:20|20580.4|20568.4|20581.1|20569.1|20581.1|20569.1|20580.4|20568.4|3
1745516250000|2025-04-24 17:37:30|20582.9|20570.9|20583.6|20571.6|20583.6|20571.6|20582.9|20570.9|2
1745516260000|2025-04-24 17:37:40|20584.9|20572.9|20584.9|20572.9|20584.9|20572.9|20584.9|20572.9|0
1745516270000|2025-04-24 17:37:50|20582.4|20570.4|20582.4|20570.4|20582.4|20570.4|20582.4|20570.4|5
1745516280000|2025-04-24 17:38:00|20581.6|20569.6|20581.6|20569.6|20581.6|20569.6|20580.9|20568.9|4
1745516290000|2025-04-24 17:38:10|20582.4|20570.4|20578.1|20566.1|20582.4|20570.4|20577.6|20565.6|20
1745516300000|2025-04-24 17:38:20|20579.4|20567.4|20579.4|20567.4|20579.4|20567.4|20578.6|20566.6|0
1745516310000|2025-04-24 17:38:30|20580.1|20568.1|20582.6|20570.6|20582.6|20570.6|20580.1|20568.1|3
1745516320000|2025-04-24 17:38:40|20583.1|20571.1|20583.6|20571.6|20583.6|20571.6|20583.1|20571.1|1
1745516330000|2025-04-24 17:38:50|20584.4|20572.4|20585.1|20573.1|20585.1|20573.1|20583.6|20571.6|1
1745516340000|2025-04-24 17:39:00|20584.4|20572.4|20584.9|20572.9|20586.3|20574.3|20584.4|20572.4|3
1745516350000|2025-04-24 17:39:10|20585.6|20573.6|20581.9|20569.9|20585.6|20573.6|20580.6|20568.6|4
1745516360000|2025-04-24 17:39:20|20581.8|20569.8|20581.8|20569.8|20581.8|20569.8|20581.8|20569.8|1
1745516370000|2025-04-24 17:39:30|20581.3|20569.3|20583.8|20571.8|20583.8|20571.8|20581.3|20569.3|2
1745516380000|2025-04-24 17:39:40|20585.1|20573.1|20585.6|20573.6|20585.6|20573.6|20585.1|20573.1|0
1745516390000|2025-04-24 17:39:50|20586.3|20574.3|20587.6|20575.6|20589.3|20577.3|20586.3|20574.3|7
1745516400000|2025-04-24 17:40:00|20588.3|20576.3|20590.1|20578.1|20590.1|20578.1|20588.3|20576.3|2
1745516410000|2025-04-24 17:40:10|20590.6|20578.6|20582.6|20570.6|20590.6|20578.6|20581.8|20569.8|36
1745516420000|2025-04-24 17:40:20|20583.3|20571.3|20582.6|20570.6|20583.8|20571.8|20582.6|20570.6|1
1745516430000|2025-04-24 17:40:30|20583.1|20571.1|20581.8|20569.8|20583.1|20571.1|20581.8|20569.8|0
1745516440000|2025-04-24 17:40:40|20576.8|20564.8|20581.3|20569.3|20581.3|20569.3|20576.8|20564.8|19
1745516450000|2025-04-24 17:40:50|20581.8|20569.8|20582.6|20570.6|20582.6|20570.6|20581.8|20569.8|2
1745516460000|2025-04-24 17:41:00|20584.3|20572.3|20587.6|20575.6|20587.6|20575.6|20584.3|20572.3|2
1745516470000|2025-04-24 17:41:10|20588.8|20576.8|20587.8|20575.8|20588.8|20576.8|20586.3|20574.3|9
1745516480000|2025-04-24 17:41:20|20589.1|20577.1|20588.3|20576.3|20589.1|20577.1|20588.3|20576.3|2
1745516490000|2025-04-24 17:41:30|20586.8|20574.8|20589.6|20577.6|20590.1|20578.1|20586.3|20574.3|8
1745516500000|2025-04-24 17:41:40|20590.1|20578.1|20586.8|20574.8|20590.1|20578.1|20585.8|20573.8|4
1745516510000|2025-04-24 17:41:50|20585.6|20573.6|20585.1|20573.1|20586.3|20574.3|20585.1|20573.1|9
1745516520000|2025-04-24 17:42:00|20584.3|20572.3|20588.3|20576.3|20588.3|20576.3|20584.3|20572.3|4
1745516530000|2025-04-24 17:42:10|20589.1|20577.1|20596.6|20584.6|20596.6|20584.6|20589.1|20577.1|33
1745516540000|2025-04-24 17:42:20|20597.1|20585.1|20596.6|20584.6|20597.3|20585.3|20595.8|20583.8|21
1745516550000|2025-04-24 17:42:30|20597.3|20585.3|20597.3|20585.3|20597.3|20585.3|20596.6|20584.6|4
1745516560000|2025-04-24 17:42:40|20596.6|20584.6|20596.6|20584.6|20596.6|20584.6|20596.6|20584.6|2
1745516570000|2025-04-24 17:42:50|20595.8|20583.8|20595.8|20583.8|20595.8|20583.8|20595.8|20583.8|2
1745516580000|2025-04-24 17:43:00|20595.3|20583.3|20598.6|20586.6|20599.5|20586.6|20594.1|20579.5|34
1745516590000|2025-04-24 17:43:10|20597.3|20585.3|20598.6|20586.6|20598.6|20586.6|20597.3|20585.3|1
1745516600000|2025-04-24 17:43:20|20599.1|20587.1|20598.3|20586.3|20599.1|20587.1|20598.3|20586.3|1
1745516610000|2025-04-24 17:43:30|20599.1|20587.1|20599.1|20587.1|20599.8|20587.8|20599.1|20587.1|0
1745516620000|2025-04-24 17:43:40|20598.3|20586.3|20602.8|20590.8|20602.8|20590.8|20598.3|20586.3|0
1745516630000|2025-04-24 17:43:50|20603.3|20591.3|20606|20594|20606|20594|20603.3|20591.3|5
1745516640000|2025-04-24 17:44:00|20608.3|20596.3|20610.3|20598.3|20610.8|20598.8|20608.3|20596.3|4
1745516650000|2025-04-24 17:44:10|20610.8|20598.8|20612.3|20600.3|20612.3|20600.3|20610.3|20598.3|7
1745516660000|2025-04-24 17:44:20|20612.8|20600.8|20614.1|20602.1|20614.8|20602.8|20612.8|20600.8|3
1745516670000|2025-04-24 17:44:30|20614.8|20602.8|20613.5|20601.5|20615.5|20603.5|20613.5|20601.5|5
1745516680000|2025-04-24 17:44:40|20614.1|20602.1|20614.1|20602.1|20614.8|20602.8|20614.1|20602.1|0
1745516690000|2025-04-24 17:44:50|20614.8|20602.8|20616|20604|20616.3|20604.3|20614.8|20602.8|2
1745516700000|2025-04-24 17:45:00|20614.8|20602.8|20617.3|20605.3|20617.3|20605.3|20614.8|20602.8|5
1745516710000|2025-04-24 17:45:10|20615.3|20603.3|20610.1|20598.1|20615.3|20603.3|20609.1|20597.1|13
1745516720000|2025-04-24 17:45:20|20609.1|20597.1|20611.5|20599.5|20611.6|20599.6|20609.1|20597.1|10
1745516740000|2025-04-24 17:45:40|20609|20597|20609|20597|20609|20597|20609|20597|1
1745516750000|2025-04-24 17:45:50|20609.6|20597.6|20613.5|20601.5|20613.5|20601.5|20609.6|20597.6|6
1745516760000|2025-04-24 17:46:00|20614|20602|20619.8|20607.8|20620.3|20608.3|20614|20602|37
1745516770000|2025-04-24 17:46:10|20621.5|20609.5|20624|20612|20624|20612|20621.5|20609.5|18
1745516780000|2025-04-24 17:46:20|20625.3|20613.3|20624|20612|20625.3|20613.3|20624|20612|1
1745516800000|2025-04-24 17:46:40|20625.8|20613.8|20625.3|20613.3|20625.8|20613.8|20624|20612|7
1745516810000|2025-04-24 17:46:50|20625.8|20613.8|20626.5|20614.5|20626.5|20614.5|20625.8|20613.8|5
1745516820000|2025-04-24 17:47:00|20625.8|20613.8|20623.3|20611.3|20626.5|20614.5|20622.8|20610.8|12
1745516830000|2025-04-24 17:47:10|20624|20612|20624|20612|20624|20612|20624|20612|0
1745516840000|2025-04-24 17:47:20|20624.8|20612.8|20624|20612|20624.8|20612.8|20624|20612|2
1745516850000|2025-04-24 17:47:30|20622.8|20610.8|20621.5|20609.5|20622.8|20610.8|20621.5|20609.5|3
1745516860000|2025-04-24 17:47:40|20622|20610|20624.5|20612.5|20625.8|20613.8|20622|20610|7
1745516870000|2025-04-24 17:47:50|20625.3|20613.3|20627.6|20615.6|20627.6|20615.6|20625.3|20613.3|4
1745516880000|2025-04-24 17:48:00|20628.3|20616.3|20627|20615|20628.3|20616.3|20626.8|20614.8|8
1745516890000|2025-04-24 17:48:10|20627.6|20615.6|20628.3|20616.3|20628.3|20616.3|20627.6|20615.6|0
1745516900000|2025-04-24 17:48:20|20625.8|20613.8|20625.3|20613.3|20625.8|20613.8|20625.3|20613.3|5
1745516910000|2025-04-24 17:48:30|20624.8|20612.8|20624|20612|20624.8|20612.8|20624|20612|1
1745516920000|2025-04-24 17:48:40|20623.3|20611.3|20623.3|20611.3|20624|20612|20622.8|20610.8|3
1745516930000|2025-04-24 17:48:50|20624|20612|20624|20612|20624.8|20612.8|20624|20612|1
1745516940000|2025-04-24 17:49:00|20623.3|20611.3|20623.5|20611.5|20624|20612|20623.3|20611.3|4
1745516960000|2025-04-24 17:49:20|20624.8|20612.8|20625.3|20613.3|20625.3|20613.3|20624.8|20612.8|2
1745516970000|2025-04-24 17:49:30|20625.8|20613.8|20626|20614|20626.5|20614.5|20625.3|20613.3|5
1745516990000|2025-04-24 17:49:50|20626.5|20614.5|20624|20612|20626.5|20614.5|20624|20612|5
1745517000000|2025-04-24 17:50:00|20624.5|20612.5|20624.5|20612.5|20626.5|20614.5|20624|20612|10
1745517010000|2025-04-24 17:50:10|20623.3|20611.3|20623.3|20611.3|20624.5|20612.5|20623.3|20611.3|26
1745517020000|2025-04-24 17:50:20|20624.5|20612.5|20625.8|20613.8|20625.8|20613.8|20624.5|20612.5|1
1745517030000|2025-04-24 17:50:30|20627.5|20615.5|20623.3|20611.3|20628.3|20616.3|20623.3|20611.3|16
1745517040000|2025-04-24 17:50:40|20624.3|20612.3|20624.3|20612.3|20625|20613|20623.8|20611.8|12
1745517050000|2025-04-24 17:50:50|20626.3|20614.3|20627.5|20615.5|20627.5|20615.5|20626.3|20614.3|6
1745517060000|2025-04-24 17:51:00|20626.8|20614.8|20628.8|20616.8|20628.8|20616.8|20626.3|20614.3|10
1745517070000|2025-04-24 17:51:10|20628|20616|20628|20616|20628|20616|20628|20616|1
1745517080000|2025-04-24 17:51:20|20627.5|20615.5|20625|20613|20627.5|20615.5|20624.3|20612.3|16
1745517110000|2025-04-24 17:51:50|20625.5|20613.5|20626.1|20614.1|20626.1|20614.1|20624.8|20612.8|4
1745517120000|2025-04-24 17:52:00|20624.8|20612.8|20623.6|20611.6|20624.8|20612.8|20623.6|20611.6|25
1745517130000|2025-04-24 17:52:10|20624.1|20612.1|20627.3|20615.3|20628.6|20616.6|20624.1|20612.1|17
1745517140000|2025-04-24 17:52:20|20628.6|20616.6|20626.6|20614.6|20629.1|20617.1|20626.6|20614.6|6
1745517150000|2025-04-24 17:52:30|20626|20614|20626|20614|20626|20614|20626|20614|0
1745517160000|2025-04-24 17:52:40|20625.3|20613.3|20624.8|20612.8|20625.3|20613.3|20624.8|20612.8|1
1745517170000|2025-04-24 17:52:50|20627.3|20615.3|20628.5|20616.5|20629.8|20617.8|20627.3|20615.3|11
1745517180000|2025-04-24 17:53:00|20629.8|20617.8|20625|20613|20629.8|20617.8|20624.8|20612.8|42
1745517190000|2025-04-24 17:53:10|20625.5|20613.5|20623.8|20611.8|20625.5|20613.5|20622.5|20610.5|15
1745517200000|2025-04-24 17:53:20|20625|20613|20626|20614|20626|20614|20623.5|20611.5|3
1745517210000|2025-04-24 17:53:30|20626.8|20614.8|20629.3|20617.3|20629.8|20617.8|20626.8|20614.8|10
1745517220000|2025-04-24 17:53:40|20630|20618|20633|20621|20633|20621|20629.3|20617.3|6
1745517230000|2025-04-24 17:53:50|20632.3|20620.3|20634.8|20622.8|20634.8|20622.8|20632.3|20620.3|3
1745517240000|2025-04-24 17:54:00|20635.5|20623.5|20632.3|20620.3|20635.5|20623.5|20632.3|20620.3|6
1745517250000|2025-04-24 17:54:10|||||||||3
1745517260000|2025-04-24 17:54:20|20632.8|20620.8|20632.3|20620.3|20632.8|20620.8|20632.3|20620.3|11
1745517270000|2025-04-24 17:54:30|20631.8|20619.8|20631.8|20619.8|20632.5|20620.5|20631.3|20619.3|22
1745517280000|2025-04-24 17:54:40|20632.5|20620.5|20633.5|20621.5|20633.5|20621.5|20632.5|20620.5|4
1745517290000|2025-04-24 17:54:50|20634.3|20622.3|20634.3|20622.3|20634.3|20622.3|20634.3|20622.3|1
1745517300000|2025-04-24 17:55:00|20633.5|20621.5|20634.3|20622.3|20634.3|20622.3|20633.5|20621.5|0
1745517310000|2025-04-24 17:55:10|20635|20623|20635.5|20623.5|20636.3|20624.3|20635|20623|9
1745517320000|2025-04-24 17:55:20|20636.3|20624.3|20631.5|20619.5|20636.3|20624.3|20631.5|20619.5|14
1745517340000|2025-04-24 17:55:40|20630.5|20618.5|20627.6|20615.6|20630.5|20618.5|20627.6|20615.6|10
1745517350000|2025-04-24 17:55:50|20627.1|20615.1|20628.3|20616.3|20628.3|20616.3|20627.1|20615.1|12
1745517360000|2025-04-24 17:56:00|20627.6|20615.6|20628.3|20616.3|20628.3|20616.3|20627.6|20615.6|0
1745517370000|2025-04-24 17:56:10|20627|20615|20631|20619|20631|20619|20627|20615|26
1745517380000|2025-04-24 17:56:20|20630.3|20618.3|20631|20619|20632.3|20620.3|20630.3|20618.3|7
1745517390000|2025-04-24 17:56:30|20631.8|20619.8|20634.8|20622.8|20634.8|20622.8|20631.8|20619.8|15
1745517400000|2025-04-24 17:56:40|20636|20624|20637.3|20625.3|20638|20626|20636|20624|9
1745517410000|2025-04-24 17:56:50|20638|20626|20637.3|20625.3|20638|20626|20637.3|20625.3|5
1745517420000|2025-04-24 17:57:00|20639.8|20627.8|20637.3|20625.3|20639.8|20627.8|20636.5|20624.5|9
1745517430000|2025-04-24 17:57:10|20638|20626|20637.3|20625.3|20639.3|20627.3|20637.3|20625.3|4
1745517440000|2025-04-24 17:57:20|20633.8|20621.8|20629.3|20617.3|20633.8|20621.8|20627.3|20615.3|32
1745517450000|2025-04-24 17:57:30|20630|20618|20634.3|20622.3|20634.3|20622.3|20630|20618|29
1745517460000|2025-04-24 17:57:40|20634.8|20622.8|20631.8|20619.8|20634.8|20622.8|20631.8|20619.8|5
1745517470000|2025-04-24 17:57:50|20631|20619|20631.8|20619.8|20632.3|20620.3|20631|20619|5
1745517480000|2025-04-24 17:58:00|20631|20619|20637.3|20625.3|20639.8|20627.8|20631|20619|19
1745517490000|2025-04-24 17:58:10|20636|20624|20632.8|20620.8|20636|20624|20632.3|20620.3|2
1745517500000|2025-04-24 17:58:20|20631.8|20619.8|20632.3|20620.3|20632.3|20620.3|20631|20619|3
1745517520000|2025-04-24 17:58:40|20631.5|20619.5|20629|20617|20632|20620|20628.5|20616.5|8
1745517530000|2025-04-24 17:58:50|20628.3|20616.3|20627|20615|20628.3|20616.3|20626.3|20614.3|14
1745517540000|2025-04-24 17:59:00|20628.3|20616.3|20636|20624|20636|20624|20628.3|20616.3|28
1745517550000|2025-04-24 17:59:10|20636.5|20624.5|20643.8|20631.8|20643.8|20631.8|20636.5|20624.5|21
1745517560000|2025-04-24 17:59:20|20644.3|20632.3|20642.8|20630.8|20646.3|20634.3|20642.8|20630.8|59
1745517570000|2025-04-24 17:59:30|20642.3|20630.3|20645.5|20633.5|20647.3|20635.3|20642.3|20630.3|60
1745517580000|2025-04-24 17:59:40|20646.3|20634.3|20648.8|20636.8|20649.3|20637.3|20646.3|20634.3|40
1745517590000|2025-04-24 17:59:50|20647.5|20635.5|20648.2|20636.2|20648.8|20636.8|20647.5|20635.5|36
1745517600000|2025-04-24 18:00:00|20647.7|20635.7|20649.7|20637.7|20650.2|20638.2|20647.7|20635.7|61
1745517610000|2025-04-24 18:00:10|20650.7|20638.7|20650.7|20638.7|20652.7|20640.7|20647.7|20635.7|31
1745517620000|2025-04-24 18:00:20|20650.2|20638.2|20653.5|20641.5|20654.2|20642.2|20650.2|20638.2|19
1745517630000|2025-04-24 18:00:30|20654.2|20642.2|20654.2|20642.2|20654.2|20642.2|20654.2|20642.2|4
1745517640000|2025-04-24 18:00:40|20652.2|20640.2|20654.2|20642.2|20654.2|20642.2|20651.7|20639.7|14
1745517650000|2025-04-24 18:00:50|20652.7|20640.7|20651|20639|20653.5|20641.5|20650.2|20638.2|6
1745517660000|2025-04-24 18:01:00|20652.2|20640.2|20649|20637|20652.7|20640.7|20648.5|20636.5|17
1745517670000|2025-04-24 18:01:10|20648.2|20636.2|20651|20639|20651|20639|20648.2|20636.2|6
1745517680000|2025-04-24 18:01:20|20649.7|20637.7|20646|20634|20651|20639|20646|20634|5
1745517690000|2025-04-24 18:01:30|20645.2|20633.2|20648.5|20636.5|20649|20637|20645.2|20633.2|3
1745517700000|2025-04-24 18:01:40|20647.2|20635.2|20648.5|20636.5|20648.5|20636.5|20646.5|20634.5|2
1745517710000|2025-04-24 18:01:50|20648|20636|20644.2|20632.2|20648|20636|20644.2|20632.2|10
1745517720000|2025-04-24 18:02:00|20647.5|20635.5|20648|20636|20648|20636|20647.5|20635.5|4
1745517730000|2025-04-24 18:02:10|20647.5|20635.5|20650|20638|20651.2|20639.2|20647.5|20635.5|27
1745517740000|2025-04-24 18:02:20|20646.9|20634.9|20644.4|20632.4|20646.9|20634.9|20644.4|20632.4|12
1745517750000|2025-04-24 18:02:30|20649.4|20637.4|20646.2|20634.2|20649.4|20637.4|20646.2|20634.2|12
1745517760000|2025-04-24 18:02:40|20646.9|20634.9|20643|20631|20647.4|20635.4|20643|20631|36
1745517770000|2025-04-24 18:02:50|20643.5|20631.5|20643.5|20631.5|20644.7|20632.7|20643|20631|17
1745517780000|2025-04-24 18:03:00|20644.2|20632.2|20639.7|20627.7|20646|20634|20639.7|20627.7|4
1745517790000|2025-04-24 18:03:10|20640.5|20628.5|20640.5|20628.5|20643|20631|20640.5|20628.5|9
1745517800000|2025-04-24 18:03:20|20641.5|20629.5|20640.2|20628.2|20641.5|20629.5|20639.7|20627.7|24
1745517810000|2025-04-24 18:03:30|20639.7|20627.7|20639.2|20627.2|20640.5|20628.5|20639.2|20627.2|16
1745517820000|2025-04-24 18:03:40|20639.7|20627.7|20639.7|20627.7|20639.7|20627.7|20639.7|20627.7|1
1745517830000|2025-04-24 18:03:50|20640.5|20628.5|20648|20636|20648|20636|20640.5|20628.5|11
1745517840000|2025-04-24 18:04:00|20647.4|20635.4|20649.9|20637.9|20651.2|20639.2|20646.7|20634.7|12
1745517850000|2025-04-24 18:04:10|20650.4|20638.4|20652.7|20640.7|20652.7|20640.7|20650.4|20638.4|5
1745517860000|2025-04-24 18:04:20|20653.5|20641.5|20654.2|20642.2|20654.9|20642.9|20652.9|20640.9|19
1745517870000|2025-04-24 18:04:30|20652.9|20640.9|20652.9|20640.9|20653.7|20641.7|20651.7|20639.7|18
1745517880000|2025-04-24 18:04:40|20655.4|20643.4|20654.9|20642.9|20656.2|20644.2|20654.9|20642.9|6
1745517890000|2025-04-24 18:04:50|20654.4|20642.4|20649.9|20637.9|20654.4|20642.4|20649.9|20637.9|10
1745587800000|2025-04-25 13:30:00|20635.2|20623.2|20639.6|20627.6|20641.6|20629.6|20634.3|20614.3|81
1745587810000|2025-04-25 13:30:10|20639.1|20627.1|20621.9|20609.9|20639.1|20627.1|20616.2|20604.2|47
1745587820000|2025-04-25 13:30:20|20623.2|20611.2|20624.4|20612.4|20626.9|20614.9|20621.2|20609.2|35
1745587830000|2025-04-25 13:30:30|20623.7|20611.7|20620.7|20608.7|20628.7|20616.7|20620.7|20608.7|9
1745587840000|2025-04-25 13:30:40|20621.4|20609.4|20626.9|20614.9|20626.9|20614.9|20618.9|20606.9|24
1745587850000|2025-04-25 13:30:50|20628.9|20616.9|20636.4|20624.4|20637.6|20625.6|20628.9|20616.9|11
1745587860000|2025-04-25 13:31:00|20636.9|20624.9|20638.4|20626.4|20642.6|20630.6|20636.4|20624.4|71
1745587870000|2025-04-25 13:31:10|20638.9|20626.9|20641.4|20629.4|20641.4|20629.4|20638.9|20626.9|2
1745587880000|2025-04-25 13:31:20|20641.9|20629.9|20635.6|20623.6|20643.3|20631.3|20635.6|20623.6|15
1745587890000|2025-04-25 13:31:30|20633.1|20621.1|20635.6|20623.6|20635.6|20623.6|20632.6|20620.6|4
1745587900000|2025-04-25 13:31:40|20636.9|20624.9|20638.9|20626.9|20640.1|20628.1|20636.4|20624.4|32
1745587910000|2025-04-25 13:31:50|20640.1|20628.1|20644.6|20632.6|20644.6|20632.6|20640.1|20628.1|22
1745587920000|2025-04-25 13:32:00|20645.1|20633.1|20642.8|20630.8|20645.6|20633.6|20642.1|20630.1|16
1745587930000|2025-04-25 13:32:10|20644.1|20632.1|20641.6|20629.6|20644.1|20632.1|20641.6|20629.6|46
1745587940000|2025-04-25 13:32:20|20642.1|20630.1|20630.8|20618.8|20642.1|20630.1|20629.6|20617.6|35
1745587950000|2025-04-25 13:32:30|20630.1|20618.1|20639.1|20627.1|20639.1|20627.1|20630.1|20618.1|9
1745587960000|2025-04-25 13:32:40|20639.6|20627.6|20641.6|20629.6|20641.6|20629.6|20636.6|20624.6|11
1745587970000|2025-04-25 13:32:50|20639.1|20627.1|20641.6|20629.6|20641.6|20629.6|20638.3|20626.3|7
1745587980000|2025-04-25 13:33:00|20642.1|20630.1|20638.5|20626.5|20642.1|20630.1|20636.6|20624.6|25
1745587990000|2025-04-25 13:33:10|20641.6|20629.6|20637.6|20625.6|20643|20631|20637.6|20625.6|25
1745588000000|2025-04-25 13:33:20|20636.4|20624.4|20632.6|20620.6|20636.4|20624.4|20632.6|20620.6|17
1745588010000|2025-04-25 13:33:30|20633.3|20621.3|20635.1|20623.1|20635.1|20623.1|20633.3|20621.3|17
1745588020000|2025-04-25 13:33:40|20637.1|20625.1|20637.1|20625.1|20642.8|20630.8|20637.1|20625.1|21
1745588030000|2025-04-25 13:33:50|20640.6|20628.6|20645.4|20633.4|20646|20634|20640.6|20628.6|22
1745588040000|2025-04-25 13:34:00|20644.9|20632.9|20650.2|20638.2|20650.2|20638.2|20644.2|20632.2|24
1745588050000|2025-04-25 13:34:10|20651.3|20639.3|20648.8|20636.8|20651.3|20639.3|20646.8|20634.8|45
1745588060000|2025-04-25 13:34:20|20649.3|20637.3|20649.5|20637.5|20650.8|20638.8|20649.3|20637.3|14
1745588070000|2025-04-25 13:34:30|20650|20638|20653.7|20641.7|20653.7|20641.7|20649|20637|34
1745588080000|2025-04-25 13:34:40|20657.4|20645.4|20661.2|20649.2|20661.9|20649.9|20656.2|20644.2|25
1745588090000|2025-04-25 13:34:50|20661.9|20649.9|20665.4|20653.4|20667.9|20655.9|20659.2|20647.2|31
1745588100000|2025-04-25 13:35:00|20666.2|20654.2|20657.2|20645.2|20669.2|20657.2|20655.4|20643.4|42
1745588110000|2025-04-25 13:35:10|20656|20644|20645.8|20633.8|20656|20644|20645.8|20633.8|25
1745588120000|2025-04-25 13:35:20|20645.2|20633.2|20638.3|20626.3|20647|20635|20636.3|20624.3|15
1745588130000|2025-04-25 13:35:30|20639.5|20627.5|20645.4|20633.4|20645.4|20633.4|20639|20627|6
1745588140000|2025-04-25 13:35:40|20644.7|20632.7|20641.5|20629.5|20644.7|20632.7|20639|20627|8
1745588150000|2025-04-25 13:35:50|20640.4|20628.4|20640.6|20628.6|20641.2|20629.2|20634.2|20622.2|18
1745588160000|2025-04-25 13:36:00|20638.7|20626.7|20638.7|20626.7|20639.4|20627.4|20637.9|20625.9|1
1745588170000|2025-04-25 13:36:10|20638.1|20626.1|20626.2|20614.2|20638.1|20626.1|20624.2|20612.2|13
1745588180000|2025-04-25 13:36:20|20624.9|20612.9|20624.9|20612.9|20626.2|20614.2|20620.4|20608.4|24
1745588190000|2025-04-25 13:36:30|20625.4|20613.4|20619.9|20607.9|20625.4|20613.4|20617.4|20605.4|18
1745588200000|2025-04-25 13:36:40|20618.7|20606.7|20618.6|20606.6|20619.4|20607.4|20618.1|20606.1|17
1745588210000|2025-04-25 13:36:50|20619.4|20607.4|20631.9|20619.9|20631.9|20619.9|20619.4|20607.4|11
1745588220000|2025-04-25 13:37:00|20633.8|20621.8|20639.4|20627.4|20639.4|20627.4|20631.1|20619.1|40
1745588230000|2025-04-25 13:37:10|20639.9|20627.9|20634.4|20622.4|20641.9|20629.9|20634.4|20622.4|9
1745588240000|2025-04-25 13:37:20|20634.9|20622.9|20637.1|20625.1|20637.1|20625.1|20632.6|20620.6|7
1745588250000|2025-04-25 13:37:30|20637.6|20625.6|20641.5|20629.5|20644|20632|20637.6|20625.6|13
1745588260000|2025-04-25 13:37:40|20642.1|20630.1|20641.5|20629.5|20642.1|20630.1|20635.8|20623.8|18
1745588270000|2025-04-25 13:37:50|20640.3|20628.3|20637.3|20625.3|20642.3|20630.3|20637.3|20625.3|10
1745588280000|2025-04-25 13:38:00|20638|20626|20633.3|20621.3|20638|20626|20633.3|20621.3|10
1745588290000|2025-04-25 13:38:10|20634|20622|20637.6|20625.6|20638.3|20626.3|20634|20622|3
1745588300000|2025-04-25 13:38:20|20635.1|20623.1|20640.1|20628.1|20640.8|20628.8|20635.1|20623.1|5
1745588310000|2025-04-25 13:38:30|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|20637.6|20625.6|5
1745588320000|2025-04-25 13:38:40|20637.6|20625.6|20624.4|20612.4|20637.6|20625.6|20623.1|20611.1|20
1745588330000|2025-04-25 13:38:50|20623.8|20611.8|20624.4|20612.4|20624.4|20612.4|20623.1|20611.1|1
1745588340000|2025-04-25 13:39:00|20623.6|20611.6|20611.1|20599.1|20623.6|20611.6|20608.6|20596.6|64
1745588350000|2025-04-25 13:39:10|20617.6|20605.6|20612.2|20600.2|20619.4|20607.4|20612.2|20600.2|18
1745588360000|2025-04-25 13:39:20|20611.5|20599.5|20610.4|20598.4|20612.2|20600.2|20607.7|20595.7|32
1745588370000|2025-04-25 13:39:30|20609.7|20597.7|20609.7|20597.7|20612.2|20600.2|20608.6|20596.6|16
1745588380000|2025-04-25 13:39:40|20608.4|20596.4|20614|20602|20614|20602|20607.2|20595.2|24
1745588390000|2025-04-25 13:39:50|20614.7|20602.7|20612.2|20600.2|20614.7|20602.7|20612.2|20600.2|28
1745588400000|2025-04-25 13:40:00|20614|20602|20614|20602|20614.7|20602.7|20613.4|20601.4|6
1745588410000|2025-04-25 13:40:10|20614.7|20602.7|20613.2|20601.2|20614.7|20602.7|20610.7|20598.7|27
1745588420000|2025-04-25 13:40:20|20615.7|20603.7|20610.5|20598.5|20615.7|20603.7|20610.5|20598.5|50
1745588430000|2025-04-25 13:40:30|20610|20598|20606.1|20594.1|20612.5|20600.5|20606.1|20594.1|38
1745588440000|2025-04-25 13:40:40|20605.3|20593.3|20606.1|20594.1|20606.1|20594.1|20601.8|20589.8|22
1745588450000|2025-04-25 13:40:50|20607.5|20595.5|20611.8|20599.8|20613.6|20601.6|20607.3|20595.3|9
1745588460000|2025-04-25 13:41:00|20611.1|20599.1|20611.8|20599.8|20613|20601|20610.3|20598.3|6
1745588470000|2025-04-25 13:41:10|20614.3|20602.3|20614.3|20602.3|20614.8|20602.8|20614.3|20602.3|7
1745588480000|2025-04-25 13:41:20|20615|20603|20611.8|20599.8|20615|20603|20611.3|20599.3|29
1745588490000|2025-04-25 13:41:30|20612.5|20600.5|20616.8|20604.8|20616.8|20604.8|20612.5|20600.5|4
1745588500000|2025-04-25 13:41:40|20616.1|20604.1|20615|20603|20616.8|20604.8|20614.3|20602.3|9
1745588510000|2025-04-25 13:41:50|20615.5|20603.5|20614.3|20602.3|20616.8|20604.8|20614.3|20602.3|22
1745588520000|2025-04-25 13:42:00|20611.1|20599.1|20611.8|20599.8|20613.6|20601.6|20609.3|20597.3|12
1745588530000|2025-04-25 13:42:10|20609.3|20597.3|20611.8|20599.8|20611.8|20599.8|20608|20596|6
1745588540000|2025-04-25 13:42:20|20612.5|20600.5|20614.8|20602.8|20614.8|20602.8|20612.5|20600.5|4
1745588550000|2025-04-25 13:42:30|20614.3|20602.3|20612.8|20600.8|20614.3|20602.3|20612.8|20600.8|8
1745588560000|2025-04-25 13:42:40|20610.8|20598.8|20610.3|20598.3|20610.8|20598.8|20608.5|20596.5|3
1745588570000|2025-04-25 13:42:50|20608.5|20596.5|20607.5|20595.5|20609.8|20597.8|20605.5|20593.5|12
1745588580000|2025-04-25 13:43:00|20606.2|20594.2|20606.2|20594.2|20606.2|20594.2|20606.2|20594.2|2
1745588590000|2025-04-25 13:43:10|||||||||1
1745588600000|2025-04-25 13:43:20|20606.8|20594.8|20607.5|20595.5|20608.7|20596.7|20606.8|20594.8|7
1745588610000|2025-04-25 13:43:30|20607|20595|20607|20595|20607|20595|20607|20595|1
1745588620000|2025-04-25 13:43:40|20601.2|20589.2|20602.8|20590.8|20606.2|20594.2|20601.2|20589.2|32
1745588630000|2025-04-25 13:43:50|20602.3|20590.3|20605|20593|20605|20593|20601.8|20589.8|14
1745588640000|2025-04-25 13:44:00|20604.3|20592.3|20600.3|20588.3|20604.8|20592.8|20600.3|20588.3|16
1745588650000|2025-04-25 13:44:10|20602.8|20590.8|20600.3|20588.3|20602.8|20590.8|20600.3|20588.3|6
1745588660000|2025-04-25 13:44:20|20597.8|20585.8|20596|20584|20597.8|20585.8|20595.3|20583.3|10
1745588670000|2025-04-25 13:44:30|20597.1|20585.1|20600.8|20588.8|20602.1|20590.1|20597.1|20585.1|6
1745588680000|2025-04-25 13:44:40|20602.1|20590.1|20609.3|20597.3|20609.3|20597.3|20600.3|20588.3|28
1745588690000|2025-04-25 13:44:50|20608.5|20596.5|20611.8|20599.8|20614.5|20602.5|20607.3|20595.3|20
1745588700000|2025-04-25 13:45:00|20610.7|20598.7|20615.7|20603.7|20615.7|20603.7|20606.8|20594.8|31
1745588710000|2025-04-25 13:45:10|20615.2|20603.2|20626.6|20614.6|20626.6|20614.6|20615.2|20603.2|14
1745588720000|2025-04-25 13:45:20|20624.9|20612.9|20623.2|20611.2|20626.6|20614.6|20622.2|20610.2|14
1745588730000|2025-04-25 13:45:30|20622.2|20610.2|20625.2|20613.2|20625.2|20613.2|20620.2|20608.2|4
1745588740000|2025-04-25 13:45:40|20626.2|20614.2|20623.4|20611.4|20626.6|20614.6|20622.2|20610.2|14
1745588750000|2025-04-25 13:45:50|20626.6|20614.6|20636.3|20624.3|20637.6|20625.6|20626.6|20614.6|47
1745588760000|2025-04-25 13:46:00|20635.8|20623.8|20635.8|20623.8|20641|20629|20635.8|20623.8|26
1745588770000|2025-04-25 13:46:10|20635.1|20623.1|20640.3|20628.3|20641|20629|20633.3|20621.3|27
1745588780000|2025-04-25 13:46:20|20639.7|20627.7|20643.5|20631.5|20644.9|20632.9|20639.7|20627.7|22
1745588790000|2025-04-25 13:46:30|||||||||4
1745588800000|2025-04-25 13:46:40|20644.2|20632.2|20639.7|20627.7|20647.4|20635.4|20639.7|20627.7|26
1745588810000|2025-04-25 13:46:50|20639|20627|20636.5|20624.5|20639|20627|20636.5|20624.5|7
1745588820000|2025-04-25 13:47:00|20637|20625|20641|20629|20641|20629|20637|20625|12
1745588830000|2025-04-25 13:47:10|20642|20630|20646|20634|20646|20634|20641|20629|4
1745588840000|2025-04-25 13:47:20|20647.2|20635.2|20648.5|20636.5|20648.5|20636.5|20644|20632|13
1745588850000|2025-04-25 13:47:30|20649.2|20637.2|20644|20632|20649.7|20637.7|20644|20632|46
1745588860000|2025-04-25 13:47:40|20644.7|20632.7|20642.6|20630.6|20645.8|20633.8|20642.6|20630.6|8
1745588870000|2025-04-25 13:47:50|20641.3|20629.3|20643.3|20631.3|20644.3|20632.3|20640.1|20628.1|1
1745588880000|2025-04-25 13:48:00|20642.6|20630.6|20638.8|20626.8|20642.6|20630.6|20638.3|20626.3|3
1745588890000|2025-04-25 13:48:10|20641.8|20629.8|20645.2|20633.2|20645.3|20633.3|20640.8|20628.8|17
1745588900000|2025-04-25 13:48:20|20646|20634|20642.7|20630.7|20647|20635|20642|20630|9
1745588910000|2025-04-25 13:48:30|20642|20630|20640|20628|20643.3|20631.3|20640|20628|6
1745588920000|2025-04-25 13:48:40|20639.5|20627.5|20635.8|20623.8|20639.5|20627.5|20635|20623|10
1745588930000|2025-04-25 13:48:50|20635|20623|20635|20623|20636.3|20624.3|20635|20623|2
1745588940000|2025-04-25 13:49:00|20634|20622|20630.8|20618.8|20634|20622|20630|20618|5
1745588950000|2025-04-25 13:49:10|20630|20618|20629.3|20617.3|20630|20618|20627.5|20615.5|13
1745588960000|2025-04-25 13:49:20|20628.3|20616.3|20627.5|20615.5|20629.3|20617.3|20626.8|20614.8|10
1745588970000|2025-04-25 13:49:30|20626.8|20614.8|20627.5|20615.5|20630.2|20618.2|20626.3|20614.3|7
1745588980000|2025-04-25 13:49:40|20628.8|20616.8|20625|20613|20628.8|20616.8|20625|20613|2
1745588990000|2025-04-25 13:49:50|20625.8|20613.8|20625.8|20613.8|20627|20615|20624.5|20612.5|7
1745589000000|2025-04-25 13:50:00|20626.5|20614.5|20628.8|20616.8|20628.8|20616.8|20626.5|20614.5|6
1745589010000|2025-04-25 13:50:10|20628.3|20616.3|20629.5|20617.5|20629.5|20617.5|20627.5|20615.5|8
1745589020000|2025-04-25 13:50:20|20633.3|20621.3|20640.8|20628.8|20640.8|20628.8|20633.3|20621.3|30
1745589030000|2025-04-25 13:50:30|20640|20628|20634.3|20622.3|20640|20628|20633.8|20621.8|18
1745589040000|2025-04-25 13:50:40|20633.8|20621.8|20649.7|20637.7|20649.9|20637.9|20633.8|20621.8|43
1745589050000|2025-04-25 13:50:50|20649|20637|20648.3|20636.3|20651.5|20639.5|20645|20633|71
1745589060000|2025-04-25 13:51:00|20649.5|20637.5|20648.3|20636.3|20651.5|20639.5|20647.5|20635.5|17
1745589070000|2025-04-25 13:51:10|20645|20633|20650|20638|20651.5|20639.5|20644.5|20632.5|23
1745589080000|2025-04-25 13:51:20|20649.5|20637.5|20645.8|20633.8|20649.5|20637.5|20645.8|20633.8|9
1745589090000|2025-04-25 13:51:30|20646.5|20634.5|20640.8|20628.8|20646.5|20634.5|20640.8|20628.8|7
1745589100000|2025-04-25 13:51:40|20640.2|20628.2|20638.3|20626.3|20640.2|20628.2|20638.3|20626.3|10
1745589110000|2025-04-25 13:51:50|20633.6|20621.6|20635.6|20623.6|20635.6|20623.6|20632.9|20620.9|11
1745589120000|2025-04-25 13:52:00|20638.6|20626.6|20629.3|20617.3|20639.3|20627.3|20629.3|20617.3|40
1745589130000|2025-04-25 13:52:10|20631.8|20619.8|20624.3|20612.3|20633.1|20621.1|20624.3|20612.3|21
1745589140000|2025-04-25 13:52:20|20625.4|20613.4|20619.2|20607.2|20628.6|20616.6|20619.2|20607.2|18
1745589150000|2025-04-25 13:52:30|20620|20608|20627.2|20615.2|20628.5|20616.5|20619.3|20607.3|18
1745589160000|2025-04-25 13:52:40|20627.7|20615.7|20635.2|20623.2|20635.8|20623.8|20627.7|20615.7|13
1745589170000|2025-04-25 13:52:50|20634.7|20622.7|20632.5|20620.5|20635.2|20623.2|20630|20618|10
1745589180000|2025-04-25 13:53:00|20635|20623|20633.8|20621.8|20635|20623|20633.3|20621.3|8
1745589190000|2025-04-25 13:53:10|20635|20623|20637|20625|20637.5|20625.5|20635|20623|31
1745589200000|2025-04-25 13:53:20|20637.5|20625.5|20637.5|20625.5|20637.5|20625.5|20637.5|20625.5|3
1745589210000|2025-04-25 13:53:30|20635|20623|20632.1|20620.1|20635|20623|20629.3|20617.3|20
1745589220000|2025-04-25 13:53:40|20632.9|20620.9|20633.1|20621.1|20633.6|20621.6|20631.8|20619.8|10
1745589230000|2025-04-25 13:53:50|20634.3|20622.3|20638|20626|20638|20626|20634.3|20622.3|1
1745589240000|2025-04-25 13:54:00|20638.6|20626.6|20639.3|20627.3|20643|20631|20638|20626|21
1745589250000|2025-04-25 13:54:10|20638.8|20626.8|20638|20626|20639.3|20627.3|20638|20626|0
1745589270000|2025-04-25 13:54:30|20638.6|20626.6|20640.5|20628.5|20640.5|20628.5|20638.6|20626.6|2
1745589280000|2025-04-25 13:54:40|20641.3|20629.3|20642|20630|20642|20630|20640.5|20628.5|3
1745589290000|2025-04-25 13:54:50|20643|20631|20641.3|20629.3|20643|20631|20641.3|20629.3|4
1745589300000|2025-04-25 13:55:00|20641.8|20629.8|20641.3|20629.3|20641.8|20629.8|20641.3|20629.3|0
1745589310000|2025-04-25 13:55:10|20642|20630|20643|20631|20643|20631|20640.5|20628.5|18
1745589320000|2025-04-25 13:55:20|20642|20630|20641.3|20629.3|20642|20630|20640.5|20628.5|5
1745589330000|2025-04-25 13:55:30|20642.3|20630.3|20642.5|20630.5|20643|20631|20640|20628|21
1745589340000|2025-04-25 13:55:40|20642|20630|20642|20630|20642|20630|20642|20630|2
1745589350000|2025-04-25 13:55:50|20641.5|20629.5|20639.5|20627.5|20641.5|20629.5|20639.5|20627.5|3
1745589360000|2025-04-25 13:56:00|20639|20627|20640.9|20628.9|20641.5|20629.5|20639|20627|20
1745589370000|2025-04-25 13:56:10|20641.5|20629.5|20640.9|20628.9|20644|20632|20640.9|20628.9|16
1745589380000|2025-04-25 13:56:20|20639.9|20627.9|20639.9|20627.9|20639.9|20627.9|20637.4|20625.4|14
1745589390000|2025-04-25 13:56:30|20637.4|20625.4|20639.9|20627.9|20639.9|20627.9|20637.4|20625.4|2
1745589400000|2025-04-25 13:56:40|20638.6|20626.6|20639.9|20627.9|20639.9|20627.9|20638.6|20626.6|4
1745589410000|2025-04-25 13:56:50|20640.4|20628.4|20639.9|20627.9|20640.4|20628.4|20639.9|20627.9|1
1745589420000|2025-04-25 13:57:00|20637.9|20625.9|20629.7|20617.7|20637.9|20625.9|20629.2|20617.2|22
1745589430000|2025-04-25 13:57:10|20631.1|20619.1|20626.7|20614.7|20631.7|20619.7|20626.1|20614.1|3
1745589440000|2025-04-25 13:57:20|20629.7|20617.7|20631.5|20619.5|20632.2|20620.2|20627.2|20615.2|4
1745589450000|2025-04-25 13:57:30|20629.5|20617.5|20622.9|20610.9|20632.2|20620.2|20622.9|20610.9|27
1745589460000|2025-04-25 13:57:40|20622.4|20610.4|20623.6|20611.6|20623.6|20611.6|20620.4|20608.4|3
1745589470000|2025-04-25 13:57:50|20624.9|20612.9|20626.1|20614.1|20626.1|20614.1|20624.9|20612.9|2
1745589480000|2025-04-25 13:58:00|20627.4|20615.4|20623.2|20611.2|20630.4|20618.4|20623.2|20611.2|28
1745589490000|2025-04-25 13:58:10|20626.5|20614.5|20624|20612|20626.5|20614.5|20623.2|20611.2|23
1745589500000|2025-04-25 13:58:20|20623.4|20611.4|20622.9|20610.9|20624|20612|20620.4|20608.4|11
1745589510000|2025-04-25 13:58:30|20622.4|20610.4|20620.4|20608.4|20622.4|20610.4|20620.4|20608.4|11
1745589520000|2025-04-25 13:58:40|20621.7|20609.7|20626.1|20614.1|20626.1|20614.1|20621.7|20609.7|8
1745589530000|2025-04-25 13:58:50|20627.4|20615.4|20631.1|20619.1|20632.2|20620.2|20626.7|20614.7|13
1745589540000|2025-04-25 13:59:00|20633.6|20621.6|20633.6|20621.6|20633.6|20621.6|20632.9|20620.9|1
1745589550000|2025-04-25 13:59:10|20632.9|20620.9|20634|20622|20634|20622|20628.4|20616.4|59
1745589560000|2025-04-25 13:59:20|20634.7|20622.7|20634.7|20622.7|20638.4|20626.4|20634.7|20622.7|21
1745589570000|2025-04-25 13:59:30|20634|20622|20638.4|20626.4|20638.4|20626.4|20634|20622|15
1745589580000|2025-04-25 13:59:40|20639.1|20627.1|20639.7|20627.7|20639.7|20627.7|20639.1|20627.1|5
1745589590000|2025-04-25 13:59:50|20640.4|20628.4|20635.9|20623.9|20640.4|20628.4|20635.9|20623.9|5
1745589600000|2025-04-25 14:00:00|20636.4|20624.4|20640.7|20628.7|20642|20630|20636.4|20624.4|11
1745589610000|2025-04-25 14:00:10|20641.4|20629.4|20640.7|20628.7|20641.4|20629.4|20640.7|20628.7|11
1745589620000|2025-04-25 14:00:20|20641.4|20629.4|20642.5|20630.5|20642.5|20630.5|20640.7|20628.7|15
1745589630000|2025-04-25 14:00:30|20641.8|20629.8|20642.5|20630.5|20642.5|20630.5|20641.2|20629.2|11
1745589640000|2025-04-25 14:00:40|20642|20630|20642|20630|20642|20630|20642|20630|0
1745589650000|2025-04-25 14:00:50|20638|20626|20641.2|20629.2|20641.2|20629.2|20638|20626|3
1745589660000|2025-04-25 14:01:00|20640.7|20628.7|20650.7|20638.7|20652.2|20640.2|20640|20628|108
1745589670000|2025-04-25 14:01:10|20651.4|20639.4|20660.2|20648.2|20660.2|20648.2|20651.4|20639.4|9
1745589680000|2025-04-25 14:01:20|20659.5|20647.5|20652.5|20640.5|20659.5|20647.5|20652.5|20640.5|9
1745589690000|2025-04-25 14:01:30|20651.8|20639.8|20650.5|20638.5|20651.8|20639.8|20648|20636|9
1745589700000|2025-04-25 14:01:40|20651|20639|20651.8|20639.8|20651.8|20639.8|20650.5|20638.5|2
1745589710000|2025-04-25 14:01:50|20651|20639|20649.8|20637.8|20651|20639|20649.8|20637.8|1
1745589720000|2025-04-25 14:02:00|20649.3|20637.3|20645.5|20633.5|20649.3|20637.3|20645.5|20633.5|5
1745589730000|2025-04-25 14:02:10|20646.8|20634.8|20649.8|20637.8|20649.8|20637.8|20646|20634|4
1745589740000|2025-04-25 14:02:20|20650.5|20638.5|20651|20639|20651.8|20639.8|20650.5|20638.5|8
1745589760000|2025-04-25 14:02:40|||||||||1
1745589780000|2025-04-25 14:03:00|20650.5|20638.5|20651.6|20639.6|20652.1|20640.1|20650.5|20638.5|6
1745589790000|2025-04-25 14:03:10|20649.1|20637.1|20649.1|20637.1|20649.6|20637.6|20649.1|20637.1|1
1745589800000|2025-04-25 14:03:20|20648.5|20636.5|20647.8|20635.8|20648.5|20636.5|20647.1|20635.1|2
1745589810000|2025-04-25 14:03:30|20646|20634|20641|20629|20646|20634|20641|20629|39
1745589820000|2025-04-25 14:03:40|20640|20628|20633|20621|20640|20628|20633|20621|28
1745589830000|2025-04-25 14:03:50|20633.5|20621.5|20631|20619|20633.5|20621.5|20630.7|20618.7|10
1745589840000|2025-04-25 14:04:00|20630.5|20618.5|20627.1|20615.1|20630.5|20618.5|20627.1|20615.1|30
1745589850000|2025-04-25 14:04:10|20627.6|20615.6|20625.1|20613.1|20630.1|20618.1|20625.1|20613.1|6
1745589860000|2025-04-25 14:04:20|20626.6|20614.6|20628.1|20616.1|20628.9|20616.9|20626.4|20614.4|11
1745589870000|2025-04-25 14:04:30|20628.9|20616.9|20634.6|20622.6|20635.3|20623.3|20628.9|20616.9|4
1745589880000|2025-04-25 14:04:40|20633.9|20621.9|20634.6|20622.6|20635.3|20623.3|20632.1|20620.1|4
1745589890000|2025-04-25 14:04:50|20633.3|20621.3|20635.8|20623.8|20635.8|20623.8|20632.1|20620.1|5
1745589900000|2025-04-25 14:05:00|20639.1|20627.1|20637.8|20625.8|20639.1|20627.1|20634.6|20622.6|32
1745589910000|2025-04-25 14:05:10|20638.3|20626.3|20638|20626|20639.3|20627.3|20636|20624|4
1745589920000|2025-04-25 14:05:20|20638.5|20626.5|20639.8|20627.8|20640.5|20628.5|20638.5|20626.5|5
1745589930000|2025-04-25 14:05:30|20640.5|20628.5|20640.5|20628.5|20640.5|20628.5|20639.8|20627.8|5
1745589940000|2025-04-25 14:05:40|20638.5|20626.5|20638.5|20626.5|20638.5|20626.5|20638.5|20626.5|4
1745589950000|2025-04-25 14:05:50|20638|20626|20636.9|20624.9|20638|20626|20636.9|20624.9|7
1745589960000|2025-04-25 14:06:00|20638|20626|20640.5|20628.5|20641.2|20629.2|20638|20626|6
1745589970000|2025-04-25 14:06:10|20641.7|20629.7|20641.9|20629.9|20643.2|20631.2|20640.5|20628.5|17
1745589980000|2025-04-25 14:06:20|20641.2|20629.2|20644.4|20632.4|20644.4|20632.4|20641.2|20629.2|19
1745589990000|2025-04-25 14:06:30|20643.7|20631.7|20644.4|20632.4|20644.4|20632.4|20643.2|20631.2|1
1745590000000|2025-04-25 14:06:40|20643.7|20631.7|20640.5|20628.5|20644.4|20632.4|20638.7|20626.7|17
1745590010000|2025-04-25 14:06:50|20639.4|20627.4|20638|20626|20641.2|20629.2|20638|20626|13
1745590020000|2025-04-25 14:07:00|20635.5|20623.5|20638.5|20626.5|20638.5|20626.5|20635.5|20623.5|22
1745590030000|2025-04-25 14:07:10|20640.5|20628.5|20639|20627|20640.5|20628.5|20639|20627|23
1745590040000|2025-04-25 14:07:20|20639.8|20627.8|20639|20627|20639.8|20627.8|20639|20627|1
1745590050000|2025-04-25 14:07:30|20640.5|20628.5|20640.5|20628.5|20640.5|20628.5|20639|20627|8
1745590060000|2025-04-25 14:07:40|20638.5|20626.5|20634.2|20622.2|20638.5|20626.5|20634.2|20622.2|8
1745590070000|2025-04-25 14:07:50|20633.7|20621.7|20636.7|20624.7|20638|20626|20633.7|20621.7|4
1745590080000|2025-04-25 14:08:00|20637.8|20625.8|20635.3|20623.3|20638.5|20626.5|20634|20622|40
1745590090000|2025-04-25 14:08:10|20636|20624|20631|20619|20636|20624|20631|20619|15
1745590100000|2025-04-25 14:08:20|20633|20621|20633|20621|20633|20621|20631.7|20619.7|7
1745590110000|2025-04-25 14:08:30|20633.5|20621.5|20634.2|20622.2|20634.2|20622.2|20633.5|20621.5|3
1745590120000|2025-04-25 14:08:40|20631.5|20619.5|20623.2|20611.2|20631.5|20619.5|20623.2|20611.2|21
1745590130000|2025-04-25 14:08:50|20622.5|20610.5|20615.5|20603.5|20622.5|20610.5|20615.5|20603.5|25
1745590140000|2025-04-25 14:09:00|20614.8|20602.8|20612.8|20600.8|20614.8|20602.8|20610.5|20598.5|16
1745590150000|2025-04-25 14:09:10|20613.5|20601.5|20614.2|20602.2|20618.5|20606.5|20613.5|20601.5|12
1745590160000|2025-04-25 14:09:20|20613.5|20601.5|20611|20599|20613.5|20601.5|20611|20599|11
1745590170000|2025-04-25 14:09:30|20613.5|20601.5|20611.7|20599.7|20615.5|20603.5|20611|20599|20
1745590180000|2025-04-25 14:09:40|20617.5|20605.5|20615|20603|20617.5|20605.5|20614.4|20602.4|50
1745590190000|2025-04-25 14:09:50|20614.4|20602.4|20616.9|20604.9|20616.9|20604.9|20613.4|20601.4|39
1745590200000|2025-04-25 14:10:00|20615.9|20603.9|20613.4|20601.4|20616.9|20604.9|20613.4|20601.4|18
1745590210000|2025-04-25 14:10:10|20614.4|20602.4|20614.4|20602.4|20614.4|20602.4|20613.4|20601.4|5
1745590220000|2025-04-25 14:10:20|20615.7|20603.7|20611.9|20599.9|20615.7|20603.7|20610|20598|5
1745590230000|2025-04-25 14:10:30|20610.5|20598.5|20605.9|20593.9|20611.9|20599.9|20605.9|20593.9|11
1745590240000|2025-04-25 14:10:40|20606.4|20594.4|20606.4|20594.4|20606.4|20594.4|20606.4|20594.4|0
1745590250000|2025-04-25 14:10:50|20605.9|20593.9|20599.6|20587.6|20605.9|20593.9|20598.9|20586.9|38
1745590260000|2025-04-25 14:11:00|20598.9|20586.9|20600.1|20588.1|20600.9|20588.9|20598.4|20586.4|3
1745590270000|2025-04-25 14:11:10|20600.9|20588.9|20594.4|20582.4|20600.9|20588.9|20594.4|20582.4|12
1745590280000|2025-04-25 14:11:20|20594.9|20582.9|20600.9|20588.9|20601.4|20589.4|20594.4|20582.4|9
1745590290000|2025-04-25 14:11:30|20603.9|20591.9|20603.4|20591.4|20604.6|20592.6|20603.4|20591.4|3
1745590300000|2025-04-25 14:11:40|20604.6|20592.6|20608.4|20596.4|20608.4|20596.4|20604.6|20592.6|2
1745590310000|2025-04-25 14:11:50|20609.6|20597.6|20611.4|20599.4|20611.4|20599.4|20608.9|20596.9|15
1745590320000|2025-04-25 14:12:00|20610.3|20598.3|20612.1|20600.1|20612.1|20600.1|20610.3|20598.3|13
1745590330000|2025-04-25 14:12:10|20612.6|20600.6|20604.2|20592.2|20613.9|20601.9|20603|20591|16
1745590340000|2025-04-25 14:12:20|20603.7|20591.7|20601|20589|20604.9|20592.9|20598|20586|18
1745590350000|2025-04-25 14:12:30|20597|20585|20598.5|20586.5|20600.3|20588.3|20597|20585|17
1745590360000|2025-04-25 14:12:40|20599|20587|20601.5|20589.5|20603.5|20591.5|20599|20587|12
1745590370000|2025-04-25 14:12:50|20602|20590|20599|20587|20602|20590|20599|20587|7
1745590380000|2025-04-25 14:13:00|20600.3|20588.3|20601|20589|20601|20589|20599.7|20587.7|8
1745590390000|2025-04-25 14:13:10|20602.8|20590.8|20603.5|20591.5|20604.2|20592.2|20602.8|20590.8|9
1745590400000|2025-04-25 14:13:20|20604|20592|20603.5|20591.5|20604|20592|20603.5|20591.5|9
1745590410000|2025-04-25 14:13:30|20603|20591|20599.2|20587.2|20603.5|20591.5|20598.5|20586.5|9
1745590420000|2025-04-25 14:13:40|20598.5|20586.5|20600.5|20588.5|20600.5|20588.5|20598.5|20586.5|60
1745590430000|2025-04-25 14:13:50|20601.5|20589.5|20603.5|20591.5|20603.5|20591.5|20601.5|20589.5|3
1745590440000|2025-04-25 14:14:00|||||||||1
1745590450000|2025-04-25 14:14:10|20603|20591|20595.5|20583.5|20603|20591|20595.5|20583.5|3
1745590460000|2025-04-25 14:14:20|20598|20586|20598|20586|20600.5|20588.5|20598|20586|2
1745590470000|2025-04-25 14:14:30|20598.5|20586.5|20600.5|20588.5|20601|20589|20598.5|20586.5|5
1745590480000|2025-04-25 14:14:40|20599.2|20587.2|20599.2|20587.2|20600.5|20588.5|20599.2|20587.2|0
1745590490000|2025-04-25 14:14:50|20598|20586|20598|20586|20599.2|20587.2|20598|20586|1
1745590500000|2025-04-25 14:15:00|20598.5|20586.5|20600.5|20588.5|20600.5|20588.5|20598.5|20586.5|4
1745590510000|2025-04-25 14:15:10|20603|20591|20602.8|20590.8|20603.5|20591.5|20601|20589|9
1745590520000|2025-04-25 14:15:20|20601|20589|20599.2|20587.2|20602.2|20590.2|20598.5|20586.5|17
1745590530000|2025-04-25 14:15:30|20601|20589|20603.5|20591.5|20603.5|20591.5|20600.5|20588.5|11
1745590540000|2025-04-25 14:15:40|20602.8|20590.8|20599.5|20587.5|20602.8|20590.8|20599.5|20587.5|8
1745590550000|2025-04-25 14:15:50|20599|20587|20599.5|20587.5|20600.5|20588.5|20599|20587|16
1745590560000|2025-04-25 14:16:00|20598.5|20586.5|20597|20585|20598.5|20586.5|20594|20582|23
1745590570000|2025-04-25 14:16:10|20596|20584|20596|20584|20596|20584|20595.3|20583.3|16
1745590580000|2025-04-25 14:16:20|20597.2|20585.2|20600.3|20588.3|20600.3|20588.3|20597.2|20585.2|7
1745590590000|2025-04-25 14:16:30|20598.5|20586.5|20598.5|20586.5|20598.5|20586.5|20598.5|20586.5|0
1745590600000|2025-04-25 14:16:40|20596.7|20584.7|20593.5|20581.5|20597.2|20585.2|20593.5|20581.5|5
1745590610000|2025-04-25 14:16:50|20591.7|20579.7|20592.9|20580.9|20594.2|20582.2|20590.4|20578.4|13
1745590620000|2025-04-25 14:17:00|20592.2|20580.2|20591|20579|20592.9|20580.9|20591|20579|0
1745590630000|2025-04-25 14:17:10|20592.9|20580.9|20592.9|20580.9|20592.9|20580.9|20591.7|20579.7|3
1745590640000|2025-04-25 14:17:20|20595.4|20583.4|20596|20584|20596.7|20584.7|20595.4|20583.4|5
1745590650000|2025-04-25 14:17:30|20596.5|20584.5|20595.4|20583.4|20598.1|20586.1|20595.4|20583.4|15
1745590660000|2025-04-25 14:17:40|20600.4|20588.4|20600.4|20588.4|20600.4|20588.4|20599.2|20587.2|4
1745590670000|2025-04-25 14:17:50|20601|20589|20603.5|20591.5|20605.4|20593.4|20601|20589|10
1745590680000|2025-04-25 14:18:00|20604.2|20592.2|20602.9|20590.9|20605.4|20593.4|20602.9|20590.9|12
1745590690000|2025-04-25 14:18:10|20603.5|20591.5|20600.4|20588.4|20603.5|20591.5|20598.5|20586.5|16
1745590700000|2025-04-25 14:18:20|20601.7|20589.7|20597.9|20585.9|20601.7|20589.7|20597.9|20585.9|14
1745590710000|2025-04-25 14:18:30|20597.2|20585.2|20601.9|20589.9|20601.9|20589.9|20597.2|20585.2|13
1745590720000|2025-04-25 14:18:40|20601.2|20589.2|20601.2|20589.2|20601.9|20589.9|20601.2|20589.2|3
1745590730000|2025-04-25 14:18:50|20600.6|20588.6|20599.4|20587.4|20600.6|20588.6|20599.4|20587.4|1
1745590740000|2025-04-25 14:19:00|20598.9|20586.9|20599.4|20587.4|20599.4|20587.4|20597.4|20585.4|4
1745590750000|2025-04-25 14:19:10|||||||||9
1745590760000|2025-04-25 14:19:20|20600.1|20588.1|20600.8|20588.8|20600.8|20588.8|20599.4|20587.4|5
1745590770000|2025-04-25 14:19:30|20601.4|20589.4|20599.6|20587.6|20602.6|20590.6|20597.1|20585.1|8
1745590780000|2025-04-25 14:19:40|20599.1|20587.1|20598.3|20586.3|20599.1|20587.1|20598.3|20586.3|1
1745590790000|2025-04-25 14:19:50|20599.1|20587.1|20598.3|20586.3|20599.1|20587.1|20597.1|20585.1|4
1745590800000|2025-04-25 14:20:00|20597.6|20585.6|20595.1|20583.1|20598.9|20586.9|20591.2|20579.2|32
1745590810000|2025-04-25 14:20:10|20592.4|20580.4|20591.4|20579.4|20593.9|20581.9|20591.4|20579.4|11
1745590820000|2025-04-25 14:20:20|20590.6|20578.6|20587.8|20575.8|20590.8|20578.8|20587.8|20575.8|5
1745590830000|2025-04-25 14:20:30|20587.1|20575.1|20588.3|20576.3|20588.3|20576.3|20585.3|20573.3|19
1745590840000|2025-04-25 14:20:40|20588.9|20576.9|20587.8|20575.8|20592.8|20580.8|20587.1|20575.1|19
1745590850000|2025-04-25 14:20:50|20587.1|20575.1|20587.3|20575.3|20590.3|20578.3|20586|20574|6
1745590860000|2025-04-25 14:21:00|20586.8|20574.8|20587.3|20575.3|20587.3|20575.3|20585.3|20573.3|2
1745590870000|2025-04-25 14:21:10|20585.3|20573.3|20585.5|20573.5|20586.2|20574.2|20585.3|20573.3|14
1745590880000|2025-04-25 14:21:20|20586.2|20574.2|20590.5|20578.5|20591|20579|20585.5|20573.5|13
1745590890000|2025-04-25 14:21:30|20591.8|20579.8|20590.3|20578.3|20591.8|20579.8|20587.8|20575.8|21
1745590900000|2025-04-25 14:21:40|20587.8|20575.8|20590.3|20578.3|20590.3|20578.3|20587.8|20575.8|9
1745590910000|2025-04-25 14:21:50|20589.8|20577.8|20579.6|20567.6|20589.8|20577.8|20579.6|20567.6|16
1745590920000|2025-04-25 14:22:00|20579.1|20567.1|20576.5|20564.5|20579.1|20567.1|20575.3|20563.3|15
1745590930000|2025-04-25 14:22:10|20577.3|20565.3|20572.1|20560.1|20577.3|20565.3|20570.3|20558.3|26
1745590940000|2025-04-25 14:22:20|20571.5|20559.5|20563.5|20551.5|20571.5|20559.5|20562.8|20550.8|20
1745590950000|2025-04-25 14:22:30|20562.8|20550.8|20557.1|20545.1|20562.8|20550.8|20553.3|20541.3|80
1745590960000|2025-04-25 14:22:40|20555.3|20543.3|20564|20552|20564.8|20552.8|20555.3|20543.3|33
1745590970000|2025-04-25 14:22:50|20565.3|20553.3|20563.5|20551.5|20565.3|20553.3|20563.5|20551.5|5
1745590980000|2025-04-25 14:23:00|20564.6|20552.6|20568.7|20556.7|20569.2|20557.2|20563.5|20551.5|18
1745590990000|2025-04-25 14:23:10|20569.2|20557.2|20568|20556|20569.2|20557.2|20568|20556|21
1745591000000|2025-04-25 14:23:20|20567.3|20555.3|20575.7|20563.7|20575.7|20563.7|20567.3|20555.3|14
1745591010000|2025-04-25 14:23:30|20573.9|20561.9|20575.7|20563.7|20575.7|20563.7|20573.2|20561.2|22
1745591020000|2025-04-25 14:23:40|20575|20563|20574.4|20562.4|20576.4|20564.4|20574.2|20562.2|1
1745591030000|2025-04-25 14:23:50|20573.9|20561.9|20580|20568|20580.7|20568.7|20573.2|20561.2|6
1745591040000|2025-04-25 14:24:00|20578.9|20566.9|20578.2|20566.2|20580.7|20568.7|20577.5|20565.5|8
1745591050000|2025-04-25 14:24:10|20580|20568|20582.5|20570.5|20583.2|20571.2|20580|20568|7
1745591060000|2025-04-25 14:24:20|20581.9|20569.9|20574.6|20562.6|20581.9|20569.9|20571.7|20559.7|31
1745591070000|2025-04-25 14:24:30|20572.1|20560.1|20570.3|20558.3|20572.1|20560.1|20569|20557|12
1745591080000|2025-04-25 14:24:40|20569.2|20557.2|20569.8|20557.8|20569.8|20557.8|20566.5|20554.5|2
1745591090000|2025-04-25 14:24:50|20571|20559|20571|20559|20572.8|20560.8|20571|20559|1
1745591100000|2025-04-25 14:25:00|20570.3|20558.3|20569.8|20557.8|20570.3|20558.3|20567.8|20555.8|3
1745591110000|2025-04-25 14:25:10|20568.3|20556.3|20566.7|20554.7|20568.3|20556.3|20564.2|20552.2|12
1745591120000|2025-04-25 14:25:20|20567.8|20555.8|20569.2|20557.2|20569.2|20557.2|20567.8|20555.8|1
1745591130000|2025-04-25 14:25:30|20568.7|20556.7|20568.2|20556.2|20572.5|20560.5|20568.2|20556.2|6
1745591140000|2025-04-25 14:25:40|20567.5|20555.5|20572.5|20560.5|20572.5|20560.5|20565.7|20553.7|5
1745591150000|2025-04-25 14:25:50|20571.4|20559.4|20571.4|20559.4|20571.4|20559.4|20571.4|20559.4|10
1745591160000|2025-04-25 14:26:00|20570.7|20558.7|20570.2|20558.2|20570.7|20558.7|20568.9|20556.9|5
1745591170000|2025-04-25 14:26:10|20571.4|20559.4|20576.4|20564.4|20576.4|20564.4|20571.4|20559.4|5
1745591180000|2025-04-25 14:26:20|20577.1|20565.1|20579.1|20567.1|20579.6|20567.6|20576.4|20564.4|24
1745591190000|2025-04-25 14:26:30|20578.6|20566.6|20575.4|20563.4|20578.6|20566.6|20575.4|20563.4|8
1745591200000|2025-04-25 14:26:40|20575.9|20563.9|20577.1|20565.1|20577.1|20565.1|20574.6|20562.6|3
1745591210000|2025-04-25 14:26:50|20574.6|20562.6|20575.2|20563.2|20575.3|20563.3|20574.6|20562.6|3
1745591220000|2025-04-25 14:27:00|20575.1|20563.1|20575.1|20563.1|20575.1|20563.1|20575.1|20563.1|1
1745591230000|2025-04-25 14:27:10|20575.7|20563.7|20575.1|20563.1|20576.4|20564.4|20575.1|20563.1|4
1745591250000|2025-04-25 14:27:30|20575.7|20563.7|20576.4|20564.4|20576.4|20564.4|20575.7|20563.7|5
1745591260000|2025-04-25 14:27:40|20578.4|20566.4|20578.2|20566.2|20578.9|20566.9|20577.4|20565.4|0
1745591270000|2025-04-25 14:27:50|20577.4|20565.4|20576.9|20564.9|20578.9|20566.9|20576.9|20564.9|3
1745591280000|2025-04-25 14:28:00|20576.2|20564.2|20576.2|20564.2|20576.9|20564.9|20575.7|20563.7|3
1745591290000|2025-04-25 14:28:10|20576.7|20564.7|20574.2|20562.2|20576.7|20564.7|20574.2|20562.2|11
1745591300000|2025-04-25 14:28:20|20573.2|20561.2|20576.2|20564.2|20576.2|20564.2|20573.2|20561.2|2
1745591310000|2025-04-25 14:28:30|20575.7|20563.7|20575.7|20563.7|20575.7|20563.7|20574.9|20562.9|1
1745591320000|2025-04-25 14:28:40|20574.9|20562.9|20567.6|20555.6|20574.9|20562.9|20567.6|20555.6|18
1745591330000|2025-04-25 14:28:50|20567.1|20555.1|20568.9|20556.9|20570.7|20558.7|20567.1|20555.1|9
1745591340000|2025-04-25 14:29:00|20569.6|20557.6|20571.4|20559.4|20572.1|20560.1|20569.6|20557.6|9
1745591350000|2025-04-25 14:29:10|20570.9|20558.9|20565.1|20553.1|20570.9|20558.9|20565.1|20553.1|6
1745591360000|2025-04-25 14:29:20|20564.6|20552.6|20569.9|20557.9|20569.9|20557.9|20563.2|20551.2|18
1745591370000|2025-04-25 14:29:30|20568.7|20556.7|20569.4|20557.4|20569.4|20557.4|20568.7|20556.7|0
1745591380000|2025-04-25 14:29:40|||||||||1
1745591390000|2025-04-25 14:29:50|20570.1|20558.1|20568.9|20556.9|20572.6|20560.6|20568.9|20556.9|3
1745591400000|2025-04-25 14:30:00|20568.2|20556.2|20561.4|20549.4|20568.2|20556.2|20561.4|20549.4|17
1745591410000|2025-04-25 14:30:10|20560.7|20548.7|20564.6|20552.6|20564.6|20552.6|20560.7|20548.7|7
1745591420000|2025-04-25 14:30:20|20567.1|20555.1|20560.3|20548.3|20567.1|20555.1|20560.3|20548.3|9
1745591430000|2025-04-25 14:30:30|20561.4|20549.4|20560.3|20548.3|20562.1|20550.1|20559.6|20547.6|5
1745591440000|2025-04-25 14:30:40|20560.9|20548.9|20565.3|20553.3|20565.3|20553.3|20560.9|20548.9|15
1745591450000|2025-04-25 14:30:50|20566.6|20554.6|20567.1|20555.1|20567.1|20555.1|20566.6|20554.6|0
1745591460000|2025-04-25 14:31:00|20566.6|20554.6|20564.6|20552.6|20567.1|20555.1|20564.6|20552.6|3
1745591470000|2025-04-25 14:31:10|20562.6|20550.6|20569.2|20557.2|20569.9|20557.9|20562.6|20550.6|19
1745591480000|2025-04-25 14:31:20|20568.7|20556.7|20572.6|20560.6|20572.6|20560.6|20568.7|20556.7|11
1745591490000|2025-04-25 14:31:30|20571.9|20559.9|20572.6|20560.6|20572.6|20560.6|20571.9|20559.9|4
1745591500000|2025-04-25 14:31:40|20576.4|20564.4|20577.1|20565.1|20577.1|20565.1|20575.3|20563.3|8
1745591510000|2025-04-25 14:31:50|20577.8|20565.8|20581.6|20569.6|20582.1|20570.1|20577.8|20565.8|14
1745591520000|2025-04-25 14:32:00|20582.1|20570.1|20577.1|20565.1|20582.1|20570.1|20577.1|20565.1|17
1745591530000|2025-04-25 14:32:10|20577.8|20565.8|20575.9|20563.9|20581.6|20569.6|20575.9|20563.9|25
1745591540000|2025-04-25 14:32:20|20576.6|20564.6|20577.8|20565.8|20578.9|20566.9|20576.6|20564.6|1
1745591550000|2025-04-25 14:32:30|20578.9|20566.9|20579.6|20567.6|20579.6|20567.6|20578.9|20566.9|0
1745591560000|2025-04-25 14:32:40|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|20578.3|20566.3|2
1745591570000|2025-04-25 14:32:50|20579.1|20567.1|20578.3|20566.3|20581.6|20569.6|20577.8|20565.8|4
1745591580000|2025-04-25 14:33:00|20578.9|20566.9|20580.6|20568.6|20580.6|20568.6|20576.9|20564.9|9
1745591590000|2025-04-25 14:33:10|20580.1|20568.1|20581.4|20569.4|20581.4|20569.4|20580.1|20568.1|17
1745591600000|2025-04-25 14:33:20|20580.6|20568.6|20581.2|20569.2|20581.9|20569.9|20579.9|20567.9|3
1745591610000|2025-04-25 14:33:30|20580.6|20568.6|20581.4|20569.4|20581.4|20569.4|20579.9|20567.9|4
1745591620000|2025-04-25 14:33:40|20579.9|20567.9|20579.4|20567.4|20580.6|20568.6|20579.4|20567.4|6
1745591630000|2025-04-25 14:33:50|20580.1|20568.1|20581.4|20569.4|20581.4|20569.4|20580.1|20568.1|3
1745591640000|2025-04-25 14:34:00|20581.2|20569.2|20581.2|20569.2|20581.9|20569.9|20581.2|20569.2|2
1745591650000|2025-04-25 14:34:10|20579.2|20567.2|20578.5|20566.5|20579.2|20567.2|20577.4|20565.4|3
1745591660000|2025-04-25 14:34:20|20579.2|20567.2|20582.4|20570.4|20583.9|20571.9|20578.5|20566.5|5
1745591670000|2025-04-25 14:34:30|20584.4|20572.4|20584.4|20572.4|20584.4|20572.4|20584.4|20572.4|1
1745591680000|2025-04-25 14:34:40|20583.1|20571.1|20583.1|20571.1|20583.9|20571.9|20583.1|20571.1|3
1745591690000|2025-04-25 14:34:50|20582.1|20570.1|20582.4|20570.4|20583.1|20571.1|20581.4|20569.4|2
1745591700000|2025-04-25 14:35:00|20581.9|20569.9|20579.4|20567.4|20581.9|20569.9|20578.1|20566.1|3
1745591710000|2025-04-25 14:35:10|20579.9|20567.9|20580.6|20568.6|20580.6|20568.6|20579.9|20567.9|3
1745591720000|2025-04-25 14:35:20|20579.9|20567.9|20578.7|20566.7|20579.9|20567.9|20578.7|20566.7|0
1745591730000|2025-04-25 14:35:30|20580.1|20568.1|20576.9|20564.9|20580.1|20568.1|20576.9|20564.9|3
1745591740000|2025-04-25 14:35:40|20574.9|20562.9|20576.9|20564.9|20578.1|20566.1|20574.9|20562.9|5
1745591760000|2025-04-25 14:36:00|20576.4|20564.4|20583.7|20571.7|20583.7|20571.7|20573.7|20561.7|49
1745591770000|2025-04-25 14:36:10|20583.9|20571.9|20583.1|20571.1|20583.9|20571.9|20583.1|20571.1|4
1745591780000|2025-04-25 14:36:20|20583.7|20571.7|20581.4|20569.4|20585.1|20573.1|20581.4|20569.4|16
1745591790000|2025-04-25 14:36:30|20581.9|20569.9|20583.1|20571.1|20583.1|20571.1|20581.9|20569.9|2
1745591800000|2025-04-25 14:36:40|20583.9|20571.9|20576.7|20564.7|20583.9|20571.9|20576.7|20564.7|8
1745591810000|2025-04-25 14:36:50|20575.4|20563.4|20576.7|20564.7|20576.7|20564.7|20575.4|20563.4|1
1745591820000|2025-04-25 14:37:00|20576|20564|20574.2|20562.2|20576|20564|20572.4|20560.4|2
1745591830000|2025-04-25 14:37:10|20577.4|20565.4|20576.7|20564.7|20577.4|20565.4|20576|20564|3
1745591840000|2025-04-25 14:37:20|20578.5|20566.5|20581|20569|20581|20569|20578.5|20566.5|6
1745591850000|2025-04-25 14:37:30|20579.9|20567.9|20581|20569|20581|20569|20579.9|20567.9|0
1745591870000|2025-04-25 14:37:50|20579.4|20567.4|20581.2|20569.2|20581.2|20569.2|20579.4|20567.4|2
1745591880000|2025-04-25 14:38:00|20582.4|20570.4|20582.4|20570.4|20582.4|20570.4|20581.7|20569.7|4
1745591890000|2025-04-25 14:38:10|20581.7|20569.7|20581.7|20569.7|20582.4|20570.4|20581.7|20569.7|4
1745591900000|2025-04-25 14:38:20|||||||||6
1745591910000|2025-04-25 14:38:30|20579.9|20567.9|20579.9|20567.9|20579.9|20567.9|20579.9|20567.9|3
1745591920000|2025-04-25 14:38:40|20580.6|20568.6|20582.4|20570.4|20582.4|20570.4|20579.9|20567.9|8
1745591930000|2025-04-25 14:38:50|20581.7|20569.7|20582.4|20570.4|20582.4|20570.4|20581.7|20569.7|2
1745591940000|2025-04-25 14:39:00|20579.9|20567.9|20579.9|20567.9|20579.9|20567.9|20577.9|20565.9|8
1745591950000|2025-04-25 14:39:10|20580.9|20568.9|20581.7|20569.7|20582.4|20570.4|20580.9|20568.9|5
1745591960000|2025-04-25 14:39:20|20582.4|20570.4|20577.4|20565.4|20582.4|20570.4|20577.4|20565.4|22
1745591970000|2025-04-25 14:39:30|20578.4|20566.4|20577.9|20565.9|20578.4|20566.4|20577.4|20565.4|0
1745591980000|2025-04-25 14:39:40|20578.4|20566.4|20578.4|20566.4|20578.4|20566.4|20578.4|20566.4|0
1745591990000|2025-04-25 14:39:50|20577.4|20565.4|20578.4|20566.4|20578.4|20566.4|20577.4|20565.4|0
1745592000000|2025-04-25 14:40:00|20576.7|20564.7|20577.9|20565.9|20577.9|20565.9|20576.7|20564.7|6
1745592010000|2025-04-25 14:40:10|20578.4|20566.4|20577.9|20565.9|20579.2|20567.2|20577.9|20565.9|3
1745592020000|2025-04-25 14:40:20|20577.2|20565.2|20577.9|20565.9|20577.9|20565.9|20577.2|20565.2|1
1745592030000|2025-04-25 14:40:30|20580.9|20568.9|20579.7|20567.7|20580.9|20568.9|20578.4|20566.4|5
1745592040000|2025-04-25 14:40:40|20581.7|20569.7|20581.7|20569.7|20582.4|20570.4|20581.7|20569.7|26
1745592050000|2025-04-25 14:40:50|20582.4|20570.4|20581.1|20569.1|20582.4|20570.4|20581.1|20569.1|2
1745592060000|2025-04-25 14:41:00|20582.4|20570.4|20584.4|20572.4|20584.4|20572.4|20582.4|20570.4|3
1745592070000|2025-04-25 14:41:10|20585.1|20573.1|20585.1|20573.1|20585.1|20573.1|20584.4|20572.4|0
1745592080000|2025-04-25 14:41:20|20583.1|20571.1|20580.6|20568.6|20583.1|20571.1|20580.6|20568.6|10
1745592090000|2025-04-25 14:41:30|20580.1|20568.1|20574.9|20562.9|20580.1|20568.1|20574.9|20562.9|7
1745592100000|2025-04-25 14:41:40|20578.1|20566.1|20578.1|20566.1|20578.1|20566.1|20578.1|20566.1|5
1745592120000|2025-04-25 14:42:00|20579.2|20567.2|20580.6|20568.6|20580.6|20568.6|20579.2|20567.2|4
1745592130000|2025-04-25 14:42:10|20579.9|20567.9|20580.6|20568.6|20581.9|20569.9|20579.9|20567.9|7
1745592140000|2025-04-25 14:42:20|20578.1|20566.1|20579.9|20567.9|20579.9|20567.9|20578.1|20566.1|8
1745592150000|2025-04-25 14:42:30|20579.2|20567.2|20580.6|20568.6|20580.6|20568.6|20577.4|20565.4|5
1745592160000|2025-04-25 14:42:40|20581.1|20569.1|20579.9|20567.9|20581.1|20569.1|20579.9|20567.9|3
1745592170000|2025-04-25 14:42:50|20578.1|20566.1|20579.9|20567.9|20579.9|20567.9|20578.1|20566.1|1
1745592180000|2025-04-25 14:43:00|20580.6|20568.6|20580.6|20568.6|20581.1|20569.1|20579.9|20567.9|1
1745592190000|2025-04-25 14:43:10|20579.6|20567.6|20579.9|20567.9|20581.3|20569.3|20579.4|20567.4|9
1745592200000|2025-04-25 14:43:20|20581.1|20569.1|20581.3|20569.3|20581.3|20569.3|20581.1|20569.1|5
1745592210000|2025-04-25 14:43:30|20583.1|20571.1|20585.1|20573.1|20585.1|20573.1|20583.1|20571.1|11
1745592220000|2025-04-25 14:43:40|||||||||7
1745592230000|2025-04-25 14:43:50|20583.1|20571.1|20583.8|20571.8|20583.8|20571.8|20583.1|20571.1|9
1745592240000|2025-04-25 14:44:00|20585.1|20573.1|20585.1|20573.1|20585.1|20573.1|20585.1|20573.1|4
1745592260000|2025-04-25 14:44:20|20585.8|20573.8|20587|20575|20587|20575|20585.8|20573.8|12
1745592270000|2025-04-25 14:44:30|20586.5|20574.5|20585.3|20573.3|20587|20575|20585.3|20573.3|2
1745592280000|2025-04-25 14:44:40|20585.8|20573.8|20584.5|20572.5|20585.8|20573.8|20584.5|20572.5|1
1745592290000|2025-04-25 14:44:50|20584|20572|20582|20570|20584|20572|20582|20570|2
1745592300000|2025-04-25 14:45:00|20581.5|20569.5|20583.8|20571.8|20583.8|20571.8|20579.5|20567.5|21
1745592310000|2025-04-25 14:45:10|20582.6|20570.6|20581.3|20569.3|20582.6|20570.6|20580.1|20568.1|5
1745592320000|2025-04-25 14:45:20|20580.6|20568.6|20580.1|20568.1|20580.6|20568.6|20580.1|20568.1|2
1745592330000|2025-04-25 14:45:30|20580.6|20568.6|20582.6|20570.6|20583.8|20571.8|20580.6|20568.6|5
1745592340000|2025-04-25 14:45:40|20583.8|20571.8|20583.8|20571.8|20585.1|20573.1|20583.8|20571.8|2
1745592350000|2025-04-25 14:45:50|20584.5|20572.5|20584.5|20572.5|20584.5|20572.5|20584.5|20572.5|4
1745592370000|2025-04-25 14:46:10|20585.1|20573.1|20583.1|20571.1|20587|20575|20583.1|20571.1|14
1745592380000|2025-04-25 14:46:20|20582.6|20570.6|20582.6|20570.6|20583.1|20571.1|20582.6|20570.6|4
1745592400000|2025-04-25 14:46:40|20583.1|20571.1|20583.1|20571.1|20583.1|20571.1|20583.1|20571.1|0
1745592410000|2025-04-25 14:46:50|20582.6|20570.6|20578.8|20566.8|20582.6|20570.6|20578.8|20566.8|4
1745592420000|2025-04-25 14:47:00|20580.1|20568.1|20578.1|20566.1|20580.1|20568.1|20578.1|20566.1|7
1745592430000|2025-04-25 14:47:10|20576.1|20564.1|20581.6|20569.6|20582.4|20570.4|20576.1|20564.1|24
1745592440000|2025-04-25 14:47:20|20581.1|20569.1|20583.1|20571.1|20584.5|20572.5|20581.1|20569.1|7
1745592450000|2025-04-25 14:47:30|20582.6|20570.6|20585.6|20573.6|20586.3|20574.3|20582.6|20570.6|3
1745592470000|2025-04-25 14:47:50|20587.6|20575.6|20587.6|20575.6|20587.6|20575.6|20587.6|20575.6|5
1745592480000|2025-04-25 14:48:00|20590.8|20578.8|20591.8|20579.8|20596.8|20584.8|20590.8|20578.8|15
1745592490000|2025-04-25 14:48:10|20592.6|20580.6|20594.3|20582.3|20594.3|20582.3|20590.6|20578.6|2
1745592500000|2025-04-25 14:48:20|20593.1|20581.1|20590.6|20578.6|20593.1|20581.1|20590.6|20578.6|0
1745592510000|2025-04-25 14:48:30|20591.1|20579.1|20592.4|20580.4|20592.4|20580.4|20590.6|20578.6|2
1745592520000|2025-04-25 14:48:40|20591.3|20579.3|20591.1|20579.1|20591.3|20579.3|20590.6|20578.6|0
1745592530000|2025-04-25 14:48:50|20591.6|20579.6|20590.6|20578.6|20591.6|20579.6|20590.6|20578.6|0
1745592550000|2025-04-25 14:49:10|20591.6|20579.6|20591.6|20579.6|20591.6|20579.6|20591.1|20579.1|0
1745592560000|2025-04-25 14:49:20|20591.1|20579.1|20591.1|20579.1|20591.6|20579.6|20591.1|20579.1|0
1745592570000|2025-04-25 14:49:30|20591.6|20579.6|20591.1|20579.1|20594.1|20582.1|20591.1|20579.1|24
1745592580000|2025-04-25 14:49:40|20591.6|20579.6|20591.6|20579.6|20591.6|20579.6|20591.6|20579.6|2
1745592600000|2025-04-25 14:50:00|||||||||1
1745592610000|2025-04-25 14:50:10|20589.1|20577.1|20586.6|20574.6|20589.1|20577.1|20585.9|20573.9|12
1745592620000|2025-04-25 14:50:20|20585.9|20573.9|20589.1|20577.1|20590.9|20578.9|20585.9|20573.9|12
1745592630000|2025-04-25 14:50:30|20588.4|20576.4|20585.2|20573.2|20588.4|20576.4|20585.2|20573.2|17
1745592640000|2025-04-25 14:50:40|20584.6|20572.6|20587.1|20575.1|20587.1|20575.1|20584.6|20572.6|8
1745592650000|2025-04-25 14:50:50|20586.6|20574.6|20586.6|20574.6|20586.6|20574.6|20586.6|20574.6|8
1745592660000|2025-04-25 14:51:00|20586.1|20574.1|20584.6|20572.6|20586.1|20574.1|20584.6|20572.6|7
1745592690000|2025-04-25 14:51:30|20583.2|20571.2|20580.2|20568.2|20583.2|20571.2|20580.2|20568.2|11
1745592700000|2025-04-25 14:51:40|20582.9|20570.9|20580.9|20568.9|20582.9|20570.9|20580.9|20568.9|16
1745592710000|2025-04-25 14:51:50|20580.4|20568.4|20580.4|20568.4|20580.4|20568.4|20580.4|20568.4|0
1745592720000|2025-04-25 14:52:00|20579.6|20567.6|20582.9|20570.9|20584.1|20572.1|20579.6|20567.6|6
1745592730000|2025-04-25 14:52:10|20583.4|20571.4|20581.6|20569.6|20583.4|20571.4|20581.1|20569.1|0
1745592740000|2025-04-25 14:52:20|20583.6|20571.6|20582.9|20570.9|20583.6|20571.6|20582.9|20570.9|2
1745592750000|2025-04-25 14:52:30|20583.6|20571.6|20581.1|20569.1|20583.6|20571.6|20580.4|20568.4|1
1745592760000|2025-04-25 14:52:40|20581.6|20569.6|20584.1|20572.1|20584.1|20572.1|20581.6|20569.6|6
1745592770000|2025-04-25 14:52:50|20585.4|20573.4|20584.1|20572.1|20585.4|20573.4|20584.1|20572.1|5
1745592780000|2025-04-25 14:53:00|20583.4|20571.4|20584.1|20572.1|20586.1|20574.1|20583.4|20571.4|4
1745592790000|2025-04-25 14:53:10|20582.9|20570.9|20581.1|20569.1|20583.6|20571.6|20581.1|20569.1|1
1745592800000|2025-04-25 14:53:20|||||||||1
1745592810000|2025-04-25 14:53:30|20581.8|20569.8|20582.3|20570.3|20583.1|20571.1|20581.8|20569.8|8
1745592820000|2025-04-25 14:53:40|20583.6|20571.6|20583.6|20571.6|20583.6|20571.6|20582.9|20570.9|1
1745592830000|2025-04-25 14:53:50|20582.3|20570.3|20584.8|20572.8|20584.8|20572.8|20582.3|20570.3|3
1745592840000|2025-04-25 14:54:00|20583.6|20571.6|20583.6|20571.6|20583.6|20571.6|20583.6|20571.6|1
1745592850000|2025-04-25 14:54:10|20584.1|20572.1|20586.1|20574.1|20586.1|20574.1|20583.6|20571.6|5
1745592860000|2025-04-25 14:54:20|20584.6|20572.6|20583.6|20571.6|20584.6|20572.6|20583.6|20571.6|4
1745592870000|2025-04-25 14:54:30|20582.1|20570.1|20582.3|20570.3|20582.3|20570.3|20582.1|20570.1|3
1745592880000|2025-04-25 14:54:40|20583.6|20571.6|20582.3|20570.3|20583.6|20571.6|20582.3|20570.3|1
1745592890000|2025-04-25 14:54:50|20581.8|20569.8|20582.3|20570.3|20583.6|20571.6|20581.8|20569.8|0
1745592900000|2025-04-25 14:55:00|20583.6|20571.6|20583|20571|20583.6|20571.6|20583|20571|4
1745592910000|2025-04-25 14:55:10|20583.6|20571.6|20574.1|20562.1|20583.6|20571.6|20574.1|20562.1|10
1745592920000|2025-04-25 14:55:20|20573.6|20561.6|20576.1|20564.1|20576.1|20564.1|20573.6|20561.6|1
1745592930000|2025-04-25 14:55:30|20575.3|20563.3|20576.1|20564.1|20577.3|20565.3|20575.3|20563.3|2
1745592950000|2025-04-25 14:55:50|20576.6|20564.6|20576.6|20564.6|20576.6|20564.6|20576.6|20564.6|2
1745592960000|2025-04-25 14:56:00|20576.1|20564.1|20579.1|20567.1|20579.8|20567.8|20575.3|20563.3|10
1745592970000|2025-04-25 14:56:10|20579.8|20567.8|20580.5|20568.5|20583|20571|20579.8|20567.8|8
1745592980000|2025-04-25 14:56:20|20579.8|20567.8|20578|20566|20579.8|20567.8|20578|20566|7
1745592990000|2025-04-25 14:56:30|20577.3|20565.3|20578.6|20566.6|20578.6|20566.6|20576.1|20564.1|2
1745593000000|2025-04-25 14:56:40|20579.1|20567.1|20578|20566|20580.5|20568.5|20577.5|20565.5|3
1745593010000|2025-04-25 14:56:50|20577.3|20565.3|20578|20566|20578.8|20566.8|20577.3|20565.3|6
1745593020000|2025-04-25 14:57:00|20577.3|20565.3|20575|20563|20578|20566|20575|20563|2
1745593030000|2025-04-25 14:57:10|20575.5|20563.5|20576.3|20564.3|20578|20566|20575.5|20563.5|4
1745593050000|2025-04-25 14:57:30|||||||||1
1745593060000|2025-04-25 14:57:40|20576.1|20564.1|20576.1|20564.1|20576.1|20564.1|20576.1|20564.1|5
1745593070000|2025-04-25 14:57:50|20577.3|20565.3|20577.3|20565.3|20577.3|20565.3|20577.3|20565.3|3
1745593080000|2025-04-25 14:58:00|20576.1|20564.1|20576.1|20564.1|20576.1|20564.1|20576.1|20564.1|0
1745593090000|2025-04-25 14:58:10|20577.3|20565.3|20573.6|20561.6|20577.3|20565.3|20573.6|20561.6|4
1745593100000|2025-04-25 14:58:20|20574.8|20562.8|20574.8|20562.8|20574.8|20562.8|20573.6|20561.6|1
1745593110000|2025-04-25 14:58:30|20574.3|20562.3|20574.3|20562.3|20574.3|20562.3|20574.3|20562.3|0
1745593130000|2025-04-25 14:58:50|20573.6|20561.6|20574.3|20562.3|20574.3|20562.3|20573.6|20561.6|5
1745593140000|2025-04-25 14:59:00|20573.6|20561.6|20574.8|20562.8|20574.8|20562.8|20573.6|20561.6|4
1745593150000|2025-04-25 14:59:10|20575.3|20563.3|20579.8|20567.8|20579.8|20567.8|20574.8|20562.8|5
1745593160000|2025-04-25 14:59:20|20581.1|20569.1|20579.8|20567.8|20581.1|20569.1|20579.8|20567.8|6
1745593170000|2025-04-25 14:59:30|20580.5|20568.5|20578.6|20566.6|20580.5|20568.5|20578.6|20566.6|1
1745593180000|2025-04-25 14:59:40|20578.8|20566.8|20580|20568|20580.5|20568.5|20578.8|20566.8|2
1745593190000|2025-04-25 14:59:50|20581.3|20569.3|20582.5|20570.5|20582.5|20570.5|20578.9|20566.9|5
1745593200000|2025-04-25 15:00:00|20580|20568|20579.3|20567.3|20582.5|20570.5|20579.3|20567.3|14
1745593210000|2025-04-25 15:00:10|20580.5|20568.5|20577.5|20565.5|20580.5|20568.5|20576.2|20564.2|11
1745593220000|2025-04-25 15:00:20|20578|20566|20577.5|20565.5|20578.7|20566.7|20577.5|20565.5|4
1745593230000|2025-04-25 15:00:30|20572.5|20560.5|20572.5|20560.5|20572.5|20560.5|20572.5|20560.5|13
1745593240000|2025-04-25 15:00:40|20571.2|20559.2|20572.5|20560.5|20572.5|20560.5|20570|20558|20
1745593250000|2025-04-25 15:00:50|20573|20561|20571.2|20559.2|20573|20561|20571.2|20559.2|3
1745593260000|2025-04-25 15:01:00|20572|20560|20575|20563|20575|20563|20572|20560|9
1745593270000|2025-04-25 15:01:10|20575.5|20563.5|20575|20563|20576.2|20564.2|20575|20563|0
1745593280000|2025-04-25 15:01:20|20575.5|20563.5|20575|20563|20575.5|20563.5|20575|20563|1
1745593300000|2025-04-25 15:01:40|20576.2|20564.2|20576.2|20564.2|20576.2|20564.2|20576.2|20564.2|1
1745593310000|2025-04-25 15:01:50|20577.7|20565.7|20578.2|20566.2|20578.2|20566.2|20577.5|20565.5|11
1745593320000|2025-04-25 15:02:00|20578.9|20566.9|20580.7|20568.7|20580.7|20568.7|20577|20565|16
1745593330000|2025-04-25 15:02:10|20579.5|20567.5|20579.5|20567.5|20579.5|20567.5|20579.5|20567.5|1
1745593350000|2025-04-25 15:02:30|20580|20568|20580.5|20568.5|20580.5|20568.5|20580|20568|4
1745593360000|2025-04-25 15:02:40|20581.2|20569.2|20581.2|20569.2|20581.2|20569.2|20581.2|20569.2|1
1745593370000|2025-04-25 15:02:50|20581.8|20569.8|20585|20573|20585|20573|20581.8|20569.8|14
1745593380000|2025-04-25 15:03:00|20583.7|20571.7|20586.2|20574.2|20586.4|20574.4|20582.5|20570.5|12
1745593390000|2025-04-25 15:03:10|20587|20575|20586.2|20574.2|20587|20575|20585.5|20573.5|3
1745593400000|2025-04-25 15:03:20|20585.5|20573.5|20586.2|20574.2|20586.2|20574.2|20585|20573|2
1745593410000|2025-04-25 15:03:30|20587.3|20575.3|20585|20573|20587.5|20575.5|20584.3|20572.3|15
1745593420000|2025-04-25 15:03:40|20583.7|20571.7|20586.2|20574.2|20586.2|20574.2|20583.7|20571.7|6
1745593430000|2025-04-25 15:03:50|20585.5|20573.5|20585.5|20573.5|20586.2|20574.2|20585|20573|1
1745593440000|2025-04-25 15:04:00|20586.2|20574.2|20587.5|20575.5|20587.5|20575.5|20585|20573|8
1745593450000|2025-04-25 15:04:10|20588|20576|20587.5|20575.5|20588|20576|20587.5|20575.5|12
1745593460000|2025-04-25 15:04:20|20586.2|20574.2|20586.2|20574.2|20587.5|20575.5|20586.2|20574.2|6
1745593470000|2025-04-25 15:04:30|20585|20573|20585|20573|20585.5|20573.5|20583|20571|3
1745593480000|2025-04-25 15:04:40|20585.7|20573.7|20586.2|20574.2|20586.2|20574.2|20585.5|20573.5|4
1745593490000|2025-04-25 15:04:50|20587.5|20575.5|20591.4|20579.4|20591.4|20579.4|20587.5|20575.5|5
1745593500000|2025-04-25 15:05:00|20590.7|20578.7|20590.7|20578.7|20590.7|20578.7|20590.7|20578.7|4
1745593510000|2025-04-25 15:05:10|20591.4|20579.4|20590.4|20578.4|20591.4|20579.4|20589.1|20577.1|12
1745593520000|2025-04-25 15:05:20|20591.6|20579.6|20592.9|20580.9|20592.9|20580.9|20590.4|20578.4|8
1745593530000|2025-04-25 15:05:30|20595.4|20583.4|20594.1|20582.1|20595.4|20583.4|20592.9|20580.9|20
1745593540000|2025-04-25 15:05:40|20593.4|20581.4|20593.4|20581.4|20594.6|20582.6|20593.4|20581.4|1
1745593560000|2025-04-25 15:06:00|20593.9|20581.9|20593.9|20581.9|20593.9|20581.9|20593.9|20581.9|0
1745593570000|2025-04-25 15:06:10|20595.4|20583.4|20598.9|20586.9|20599.3|20587.3|20595.4|20583.4|17
1745593580000|2025-04-25 15:06:20|20599.6|20587.6|20600.4|20588.4|20601.6|20589.6|20599.6|20587.6|9
1745593590000|2025-04-25 15:06:30|20599.6|20587.6|20599.6|20587.6|20599.6|20587.6|20599.6|20587.6|2
1745593600000|2025-04-25 15:06:40|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|6
1745593610000|2025-04-25 15:06:50|||||||||20
1745593620000|2025-04-25 15:07:00|20600.9|20588.9|20598.4|20586.4|20600.9|20588.9|20598.4|20586.4|4
1745593630000|2025-04-25 15:07:10|||||||||1
1745593640000|2025-04-25 15:07:20|20598.9|20586.9|20600.9|20588.9|20600.9|20588.9|20598.4|20586.4|5
1745593650000|2025-04-25 15:07:30|20599.8|20587.8|20595.9|20583.9|20599.8|20587.8|20595.9|20583.9|4
1745593660000|2025-04-25 15:07:40|20594.3|20582.3|20590.4|20578.4|20594.3|20582.3|20589.6|20577.6|6
1745593670000|2025-04-25 15:07:50|20590.9|20578.9|20592.9|20580.9|20592.9|20580.9|20590.9|20578.9|2
1745593680000|2025-04-25 15:08:00|20592.3|20580.3|20589.6|20577.6|20592.3|20580.3|20589.6|20577.6|3
1745593690000|2025-04-25 15:08:10|20590.4|20578.4|20591.6|20579.6|20591.6|20579.6|20589.6|20577.6|9
1745593700000|2025-04-25 15:08:20|20590.9|20578.9|20596.1|20584.1|20596.6|20584.6|20590.9|20578.9|25
1745593710000|2025-04-25 15:08:30|20595.4|20583.4|20596.1|20584.1|20596.1|20584.1|20595.4|20583.4|1
1745593720000|2025-04-25 15:08:40|20595.6|20583.6|20593.6|20581.6|20595.6|20583.6|20593.1|20581.1|12
1745593730000|2025-04-25 15:08:50|20593.1|20581.1|20589.8|20577.8|20593.1|20581.1|20589.1|20577.1|9
1745593740000|2025-04-25 15:09:00|20589.3|20577.3|20588.6|20576.6|20589.3|20577.3|20588.1|20576.1|0
1745593750000|2025-04-25 15:09:10|20586.6|20574.6|20586.6|20574.6|20587.9|20575.9|20586.6|20574.6|2
1745593760000|2025-04-25 15:09:20|20586.1|20574.1|20587.1|20575.1|20587.1|20575.1|20585.4|20573.4|4
1745593770000|2025-04-25 15:09:30|20587.9|20575.9|20586.6|20574.6|20587.9|20575.9|20586.6|20574.6|0
1745593780000|2025-04-25 15:09:40|20587.1|20575.1|20587.1|20575.1|20589.1|20577.1|20587.1|20575.1|3
1745593790000|2025-04-25 15:09:50|20586.6|20574.6|20585.2|20573.2|20586.6|20574.6|20585.2|20573.2|12
1745593800000|2025-04-25 15:10:00|20585.9|20573.9|20585.2|20573.2|20585.9|20573.9|20585.2|20573.2|6
1745593810000|2025-04-25 15:10:10|20583.2|20571.2|20585.2|20573.2|20586.4|20574.4|20581.9|20569.9|12
1745593820000|2025-04-25 15:10:20|20586.4|20574.4|20586.9|20574.9|20587.7|20575.7|20586.4|20574.4|2
1745593830000|2025-04-25 15:10:30|20587.7|20575.7|20590.2|20578.2|20590.2|20578.2|20587.7|20575.7|5
1745593840000|2025-04-25 15:10:40|20589.4|20577.4|20592.1|20580.1|20592.1|20580.1|20589.4|20577.4|6
1745593850000|2025-04-25 15:10:50|20593.4|20581.4|20596.6|20584.6|20596.6|20584.6|20593.4|20581.4|8
1745593860000|2025-04-25 15:11:00|20595.3|20583.3|20596.6|20584.6|20596.6|20584.6|20595.3|20583.3|2
1745593870000|2025-04-25 15:11:10|20597.8|20585.8|20597.8|20585.8|20597.8|20585.8|20597.8|20585.8|14
1745593880000|2025-04-25 15:11:20|20598.6|20586.6|20596.6|20584.6|20598.6|20586.6|20595.9|20583.9|10
1745593890000|2025-04-25 15:11:30|20595.9|20583.9|20595.3|20583.3|20596.6|20584.6|20594.1|20582.1|2
1745593900000|2025-04-25 15:11:40|20596.1|20584.1|20595.3|20583.3|20596.1|20584.1|20595.3|20583.3|16
1745593910000|2025-04-25 15:11:50|20595.9|20583.9|20595.9|20583.9|20595.9|20583.9|20595.9|20583.9|0
1745593920000|2025-04-25 15:12:00|20595.3|20583.3|20594.6|20582.6|20595.3|20583.3|20594.1|20582.1|3
1745593930000|2025-04-25 15:12:10|20594.1|20582.1|20596.6|20584.6|20596.6|20584.6|20594.1|20582.1|9
1745593940000|2025-04-25 15:12:20|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|0
1745593960000|2025-04-25 15:12:40|20595.3|20583.3|20596.1|20584.1|20596.1|20584.1|20595.3|20583.3|6
1745593970000|2025-04-25 15:12:50|||||||||5
1745593990000|2025-04-25 15:13:10|20596.8|20584.8|20596.8|20584.8|20596.8|20584.8|20596.8|20584.8|2
1745594000000|2025-04-25 15:13:20|20598|20586|20597.3|20585.3|20598|20586|20597.3|20585.3|1
1745594020000|2025-04-25 15:13:40|20596.8|20584.8|20596.8|20584.8|20596.8|20584.8|20596.8|20584.8|0
1745594040000|2025-04-25 15:14:00|20598.6|20586.6|20601.8|20589.8|20602.3|20590.3|20598.6|20586.6|24
1745594050000|2025-04-25 15:14:10|||||||||3
1745594060000|2025-04-25 15:14:20|20601.1|20589.1|20602.5|20590.5|20602.5|20590.5|20601.1|20589.1|5
1745594070000|2025-04-25 15:14:30|20601.8|20589.8|20601.1|20589.1|20601.8|20589.8|20600.5|20588.5|6
1745594080000|2025-04-25 15:14:40|20600.5|20588.5|20601.8|20589.8|20601.8|20589.8|20599.8|20587.8|12
1745594090000|2025-04-25 15:14:50|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|2
1745594100000|2025-04-25 15:15:00|20601.1|20589.1|20600|20588|20601.1|20589.1|20599.3|20587.3|9
1745594110000|2025-04-25 15:15:10|20599.3|20587.3|20601.8|20589.8|20601.8|20589.8|20599.3|20587.3|2
1745594120000|2025-04-25 15:15:20|20602.5|20590.5|20603|20591|20603|20591|20602.5|20590.5|16
1745594130000|2025-04-25 15:15:30|20603.5|20591.5|20604.5|20592.5|20605|20593|20603|20591|21
1745594140000|2025-04-25 15:15:40|20603.7|20591.7|20603.2|20591.2|20603.7|20591.7|20602.5|20590.5|6
1745594150000|2025-04-25 15:15:50|||||||||5
1745594160000|2025-04-25 15:16:00|20602.5|20590.5|20602|20590|20602.5|20590.5|20601.2|20589.2|18
1745594170000|2025-04-25 15:16:10|20601.2|20589.2|20601.2|20589.2|20601.2|20589.2|20600|20588|1
1745594180000|2025-04-25 15:16:20|20600.7|20588.7|20600|20588|20600.7|20588.7|20600|20588|5
1745594190000|2025-04-25 15:16:30|20598.7|20586.7|20598.7|20586.7|20600.2|20588.2|20598.7|20586.7|7
1745594200000|2025-04-25 15:16:40|20599.5|20587.5|20599.5|20587.5|20600.7|20588.7|20599.5|20587.5|8
1745594210000|2025-04-25 15:16:50|20600|20588|20600|20588|20600|20588|20600|20588|0
1745594220000|2025-04-25 15:17:00|20598.2|20586.2|20592|20580|20598.2|20586.2|20592|20580|10
1745594230000|2025-04-25 15:17:10|20593.2|20581.2|20592|20580|20594.5|20582.5|20590.7|20578.7|4
1745594240000|2025-04-25 15:17:20|20590.7|20578.7|20590.7|20578.7|20591.2|20579.2|20590.7|20578.7|1
1745594250000|2025-04-25 15:17:30|20593.2|20581.2|20594.5|20582.5|20594.5|20582.5|20593.2|20581.2|5
1745594260000|2025-04-25 15:17:40|20595.7|20583.7|20597|20585|20597|20585|20595.7|20583.7|2
1745594270000|2025-04-25 15:17:50|20595.7|20583.7|20596.2|20584.2|20597.5|20585.5|20595.7|20583.7|1
1745594280000|2025-04-25 15:18:00|20595.5|20583.5|20596.2|20584.2|20597|20585|20595|20583|13
1745594290000|2025-04-25 15:18:10|20597|20585|20597|20585|20597.5|20585.5|20593.7|20581.7|6
1745594300000|2025-04-25 15:18:20|20597.5|20585.5|20597.5|20585.5|20598.7|20586.7|20597.5|20585.5|5
1745594310000|2025-04-25 15:18:30|20598|20586|20599.5|20587.5|20602|20590|20598|20586|21
1745594320000|2025-04-25 15:18:40|20598.9|20586.9|20602|20590|20602|20590|20598.9|20586.9|16
1745594330000|2025-04-25 15:18:50|20601.2|20589.2|20604.5|20592.5|20604.5|20592.5|20601.2|20589.2|5
1745594340000|2025-04-25 15:19:00|20603.7|20591.7|20603|20591|20605|20593|20603|20591|22
1745594350000|2025-04-25 15:19:10|20603.5|20591.5|20600.5|20588.5|20603.5|20591.5|20600.5|20588.5|1
1745594360000|2025-04-25 15:19:20|20601.2|20589.2|20600.7|20588.7|20602|20590|20600.7|20588.7|27
1745594370000|2025-04-25 15:19:30|20601.2|20589.2|20603.2|20591.2|20603.2|20591.2|20600.7|20588.7|8
1745594390000|2025-04-25 15:19:50|20603.7|20591.7|20605.7|20593.7|20605.7|20593.7|20603.2|20591.2|6
1745594400000|2025-04-25 15:20:00|20604.5|20592.5|20604.5|20592.5|20604.5|20592.5|20603.9|20591.9|5
1745594410000|2025-04-25 15:20:10|20604.4|20592.4|20603.2|20591.2|20604.4|20592.4|20603.2|20591.2|0
1745594420000|2025-04-25 15:20:20|20604.4|20592.4|20603.2|20591.2|20604.4|20592.4|20603.2|20591.2|20
1745594430000|2025-04-25 15:20:30|||||||||12
1745594440000|2025-04-25 15:20:40|||||||||1
1745594450000|2025-04-25 15:20:50|20605.7|20593.7|20606.4|20594.4|20606.4|20594.4|20605.7|20593.7|5
1745594460000|2025-04-25 15:21:00|20607.1|20595.1|20607.1|20595.1|20607.1|20595.1|20607.1|20595.1|8
1745594470000|2025-04-25 15:21:10|20606.4|20594.4|20605.7|20593.7|20606.4|20594.4|20605.7|20593.7|2
1745594480000|2025-04-25 15:21:20|20606.4|20594.4|20605.7|20593.7|20606.4|20594.4|20605.7|20593.7|0
1745594490000|2025-04-25 15:21:30|20606.4|20594.4|20606.4|20594.4|20606.4|20594.4|20606.4|20594.4|1
1745594500000|2025-04-25 15:21:40|20606.9|20594.9|20608.9|20596.9|20611.1|20599.1|20606.9|20594.9|14
1745594510000|2025-04-25 15:21:50|20610.9|20598.9|20608.2|20596.2|20610.9|20598.9|20608.2|20596.2|15
1745594520000|2025-04-25 15:22:00|20608.9|20596.9|20608.2|20596.2|20608.9|20596.9|20607.5|20595.5|2
1745594530000|2025-04-25 15:22:10|20607.5|20595.5|20607.5|20595.5|20607.5|20595.5|20607.5|20595.5|3
1745594540000|2025-04-25 15:22:20|20608.2|20596.2|20609.4|20597.4|20609.4|20597.4|20605.7|20593.7|5
1745594550000|2025-04-25 15:22:30|20610|20598|20609.4|20597.4|20610.7|20598.7|20609.4|20597.4|4
1745594560000|2025-04-25 15:22:40|20610|20598|20613.2|20601.2|20613.2|20601.2|20610|20598|3
1745594570000|2025-04-25 15:22:50|20611.9|20599.9|20611.2|20599.2|20613.2|20601.2|20611.2|20599.2|4
1745594580000|2025-04-25 15:23:00|20611.9|20599.9|20613.2|20601.2|20613.2|20601.2|20611.9|20599.9|15
1745594590000|2025-04-25 15:23:10|20611.2|20599.2|20611.4|20599.4|20612.5|20600.5|20611.2|20599.2|4
1745594600000|2025-04-25 15:23:20|20610.7|20598.7|20610.7|20598.7|20611.9|20599.9|20609.6|20597.6|1
1745594610000|2025-04-25 15:23:30|20611.4|20599.4|20611.9|20599.9|20611.9|20599.9|20610.7|20598.7|1
1745594620000|2025-04-25 15:23:40|20611.2|20599.2|20609.4|20597.4|20611.2|20599.2|20609.4|20597.4|3
1745594630000|2025-04-25 15:23:50|20610.2|20598.2|20610.7|20598.7|20611.9|20599.9|20610.2|20598.2|4
1745594640000|2025-04-25 15:24:00|20611.2|20599.2|20609.4|20597.4|20611.2|20599.2|20609.4|20597.4|1
1745594650000|2025-04-25 15:24:10|20608.7|20596.7|20609.4|20597.4|20609.4|20597.4|20608.7|20596.7|2
1745594660000|2025-04-25 15:24:20|20608.7|20596.7|20606.9|20594.9|20608.7|20596.7|20606.9|20594.9|3
1745594670000|2025-04-25 15:24:30|20608.2|20596.2|20608.2|20596.2|20608.7|20596.7|20608.2|20596.2|1
1745594680000|2025-04-25 15:24:40|20607.5|20595.5|20606.9|20594.9|20607.5|20595.5|20606.9|20594.9|0
1745594690000|2025-04-25 15:24:50|20607.7|20595.7|20606.9|20594.9|20607.7|20595.7|20606.9|20594.9|0
1745594700000|2025-04-25 15:25:00|||||||||2
1745594710000|2025-04-25 15:25:10|20604.2|20592.2|20607.5|20595.5|20609.4|20597.4|20604.2|20592.2|13
1745594720000|2025-04-25 15:25:20|20608|20596|20605.5|20593.5|20608|20596|20604.2|20592.2|5
1745594730000|2025-04-25 15:25:30|20606|20594|20605.5|20593.5|20606.7|20594.7|20605.5|20593.5|0
1745594740000|2025-04-25 15:25:40|||||||||7
1745594750000|2025-04-25 15:25:50|||||||||1
1745594760000|2025-04-25 15:26:00|20606.7|20594.7|20609.4|20597.4|20609.4|20597.4|20606.7|20594.7|16
1745594770000|2025-04-25 15:26:10|20609.9|20597.9|20609.9|20597.9|20610.5|20598.5|20609.9|20597.9|1
1745594780000|2025-04-25 15:26:20|20610.5|20598.5|20609.9|20597.9|20610.5|20598.5|20609.9|20597.9|2
1745594790000|2025-04-25 15:26:30|20610.7|20598.7|20609.9|20597.9|20610.7|20598.7|20609.9|20597.9|4
1745594800000|2025-04-25 15:26:40|20610.5|20598.5|20612.4|20600.4|20612.4|20600.4|20610.5|20598.5|2
1745594810000|2025-04-25 15:26:50|20613|20601|20609.9|20597.9|20613|20601|20609.9|20597.9|5
1745594820000|2025-04-25 15:27:00|20608.7|20596.7|20609.9|20597.9|20610.5|20598.5|20608.7|20596.7|3
1745594830000|2025-04-25 15:27:10|20609.4|20597.4|20609.4|20597.4|20609.4|20597.4|20609.4|20597.4|0
1745594840000|2025-04-25 15:27:20|20608.7|20596.7|20609.9|20597.9|20609.9|20597.9|20608.7|20596.7|4
1745594850000|2025-04-25 15:27:30|20610.5|20598.5|20610.5|20598.5|20610.5|20598.5|20609.2|20597.2|3
1745594860000|2025-04-25 15:27:40|20609.7|20597.7|20615.7|20603.7|20615.7|20603.7|20609.2|20597.2|12
1745594870000|2025-04-25 15:27:50|20613.2|20601.2|20611.2|20599.2|20613.7|20601.7|20611.2|20599.2|13
1745594880000|2025-04-25 15:28:00|20615.7|20603.7|20614.4|20602.4|20615.7|20603.7|20614.4|20602.4|7
1745594890000|2025-04-25 15:28:10|20615.1|20603.1|20615.9|20603.9|20617.1|20605.1|20615.1|20603.1|4
1745594900000|2025-04-25 15:28:20|20616.4|20604.4|20616.9|20604.9|20619.6|20607.6|20615.9|20603.9|13
1745594910000|2025-04-25 15:28:30|20615.9|20603.9|20616.4|20604.4|20616.4|20604.4|20613.9|20601.9|2
1745594920000|2025-04-25 15:28:40|20616.9|20604.9|20622.6|20610.6|20623.4|20611.4|20616.9|20604.9|20
1745594930000|2025-04-25 15:28:50|||||||||3
1745594940000|2025-04-25 15:29:00|20624.6|20612.6|20623.9|20611.9|20626.1|20614.1|20623.9|20611.9|27
1745594950000|2025-04-25 15:29:10|20623.2|20611.2|20619.6|20607.6|20623.2|20611.2|20618.6|20606.6|10
1745594960000|2025-04-25 15:29:20|20621.1|20609.1|20621.1|20609.1|20622.1|20610.1|20620.3|20608.3|18
1745594970000|2025-04-25 15:29:30|20622.1|20610.1|20623.6|20611.6|20623.6|20611.6|20622.1|20610.1|19
1745594980000|2025-04-25 15:29:40|20624.1|20612.1|20625.3|20613.3|20628.5|20616.5|20624.1|20612.1|38
1745594990000|2025-04-25 15:29:50|20624.8|20612.8|20625.3|20613.3|20625.5|20613.5|20624.1|20612.1|10
1745595000000|2025-04-25 15:30:00|20625.9|20613.9|20631.6|20619.6|20631.6|20619.6|20624.6|20612.6|11
1745595010000|2025-04-25 15:30:10|20630.8|20618.8|20631.6|20619.6|20631.6|20619.6|20630.3|20618.3|7
1745595020000|2025-04-25 15:30:20|20633.5|20621.5|20635|20623|20635|20623|20633.5|20621.5|13
1745595030000|2025-04-25 15:30:30|20633|20621|20635|20623|20635|20623|20633|20621|17
1745595040000|2025-04-25 15:30:40|||||||||6
1745595050000|2025-04-25 15:30:50|20635.5|20623.5|20629.8|20617.8|20639.5|20627.5|20629.3|20617.3|79
1745595060000|2025-04-25 15:31:00|20629.3|20617.3|20628.5|20616.5|20629.3|20617.3|20625.5|20613.5|14
1745595070000|2025-04-25 15:31:10|20629.1|20617.1|20629.1|20617.1|20629.1|20617.1|20629.1|20617.1|8
1745595080000|2025-04-25 15:31:20|||||||||8
1745595090000|2025-04-25 15:31:30|||||||||2
1745595100000|2025-04-25 15:31:40|20629.6|20617.6|20629.1|20617.1|20630.8|20618.8|20629.1|20617.1|4
1745595110000|2025-04-25 15:31:50|20629.6|20617.6|20631.9|20619.9|20634.1|20622.1|20629.4|20617.4|69
1745595120000|2025-04-25 15:32:00|20630.8|20618.8|20627.1|20615.1|20631.4|20619.4|20627.1|20615.1|4
1745595130000|2025-04-25 15:32:10|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20627.1|20615.1|2
1745595140000|2025-04-25 15:32:20|||||||||7
1745595150000|2025-04-25 15:32:30|20629.6|20617.6|20629.6|20617.6|20629.6|20617.6|20628.3|20616.3|0
1745595160000|2025-04-25 15:32:40|20630.3|20618.3|20632.1|20620.1|20632.1|20620.1|20630.3|20618.3|13
1745595170000|2025-04-25 15:32:50|20632.6|20620.6|20630.8|20618.8|20632.6|20620.6|20630.6|20618.6|5
1745595180000|2025-04-25 15:33:00|20630.1|20618.1|20631.6|20619.6|20632.8|20620.8|20630.1|20618.1|14
1745595190000|2025-04-25 15:33:10|20632.8|20620.8|20634.1|20622.1|20634.1|20622.1|20631.6|20619.6|0
1745595200000|2025-04-25 15:33:20|20633.5|20621.5|20634.1|20622.1|20634.1|20622.1|20633.3|20621.3|5
1745595210000|2025-04-25 15:33:30|20634.6|20622.6|20636.6|20624.6|20636.6|20624.6|20634.6|20622.6|4
1745595220000|2025-04-25 15:33:40|20637.1|20625.1|20637.1|20625.1|20637.1|20625.1|20637.1|20625.1|1
1745595230000|2025-04-25 15:33:50|20638.1|20626.1|20638.1|20626.1|20638.1|20626.1|20636.9|20624.9|8
1745595240000|2025-04-25 15:34:00|20640.6|20628.6|20641.4|20629.4|20641.4|20629.4|20639.9|20627.9|19
1745595250000|2025-04-25 15:34:10|20640.6|20628.6|20645.6|20633.6|20645.6|20633.6|20640.6|20628.6|3
1745595260000|2025-04-25 15:34:20|20646.2|20634.2|20641.7|20629.7|20646.2|20634.2|20641.7|20629.7|51
1745595270000|2025-04-25 15:34:30|20639.7|20627.7|20637.2|20625.2|20639.7|20627.7|20637.2|20625.2|3
1745595280000|2025-04-25 15:34:40|20637.9|20625.9|20638.5|20626.5|20639|20627|20637.9|20625.9|1
1745595290000|2025-04-25 15:34:50|20639|20627|20638.5|20626.5|20639|20627|20637.2|20625.2|4
1745595300000|2025-04-25 15:35:00|20637.2|20625.2|20632.2|20620.2|20637.9|20625.9|20632.2|20620.2|7
1745595310000|2025-04-25 15:35:10|20632.9|20620.9|20632.9|20620.9|20632.9|20620.9|20632.9|20620.9|4
1745595320000|2025-04-25 15:35:20|20636.7|20624.7|20635.4|20623.4|20637.2|20625.2|20635.4|20623.4|4
1745595330000|2025-04-25 15:35:30|20636|20624|20645.8|20633.8|20645.8|20633.8|20636|20624|7
1745595340000|2025-04-25 15:35:40|20645.1|20633.1|20649|20637|20651.5|20639.5|20645.1|20633.1|13
1745595350000|2025-04-25 15:35:50|||||||||2
1745595360000|2025-04-25 15:36:00|20648.5|20636.5|20644|20632|20648.5|20636.5|20644|20632|7
1745595380000|2025-04-25 15:36:20|20642.6|20630.6|20641.5|20629.5|20643.3|20631.3|20641.5|20629.5|6
1745595390000|2025-04-25 15:36:30|20643.5|20631.5|20643.3|20631.3|20644|20632|20643.3|20631.3|1
1745595400000|2025-04-25 15:36:40|20642.1|20630.1|20643.3|20631.3|20645.8|20633.8|20642.1|20630.1|14
1745595410000|2025-04-25 15:36:50|20642.6|20630.6|20641.9|20629.9|20643.3|20631.3|20641.9|20629.9|3
1745595420000|2025-04-25 15:37:00|20643.1|20631.1|20645.6|20633.6|20645.6|20633.6|20642.6|20630.6|5
1745595430000|2025-04-25 15:37:10|20645.1|20633.1|20645.1|20633.1|20645.8|20633.8|20645.1|20633.1|1
1745595440000|2025-04-25 15:37:20|20644.4|20632.4|20648.1|20636.1|20648.1|20636.1|20644.4|20632.4|20
1745595450000|2025-04-25 15:37:30|20647.4|20635.4|20646.7|20634.7|20647.4|20635.4|20646.7|20634.7|2
1745595460000|2025-04-25 15:37:40|20647.4|20635.4|20647.4|20635.4|20647.4|20635.4|20647.4|20635.4|1
1745595470000|2025-04-25 15:37:50|||||||||1
1745595480000|2025-04-25 15:38:00|||||||||1
1745595490000|2025-04-25 15:38:10|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|1
1745595500000|2025-04-25 15:38:20|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|16
1745595510000|2025-04-25 15:38:30|20646.1|20634.1|20645.6|20633.6|20646.1|20634.1|20645.6|20633.6|1
1745595520000|2025-04-25 15:38:40|||||||||7
1745595530000|2025-04-25 15:38:50|20646.1|20634.1|20646.7|20634.7|20646.7|20634.7|20645.6|20633.6|3
1745595540000|2025-04-25 15:39:00|||||||||1
1745595550000|2025-04-25 15:39:10|20647.2|20635.2|20647.2|20635.2|20647.2|20635.2|20647.2|20635.2|0
1745595560000|2025-04-25 15:39:20|20646.7|20634.7|20646.7|20634.7|20646.7|20634.7|20646.7|20634.7|4
1745595570000|2025-04-25 15:39:30|||||||||2
1745595580000|2025-04-25 15:39:40|20647.7|20635.7|20658.1|20646.1|20658.1|20646.1|20647.7|20635.7|12
1745595590000|2025-04-25 15:39:50|20658.6|20646.6|20654.2|20642.2|20658.6|20646.6|20654.2|20642.2|20
1745595600000|2025-04-25 15:40:00|20655.4|20643.4|20652.9|20640.9|20655.4|20643.4|20650.6|20638.6|22
1745595610000|2025-04-25 15:40:10|20652.2|20640.2|20652.9|20640.9|20652.9|20640.9|20652.2|20640.2|1
1745595620000|2025-04-25 15:40:20|20653.6|20641.6|20656.1|20644.1|20656.1|20644.1|20653.6|20641.6|6
1745595630000|2025-04-25 15:40:30|20657.6|20645.6|20658.1|20646.1|20658.1|20646.1|20657.6|20645.6|2
1745595640000|2025-04-25 15:40:40|20657.4|20645.4|20656.7|20644.7|20657.4|20645.4|20656.7|20644.7|5
1745595650000|2025-04-25 15:40:50|20656.1|20644.1|20658.6|20646.6|20658.6|20646.6|20656.1|20644.1|30
1745595660000|2025-04-25 15:41:00|20659.2|20647.2|20662.6|20650.6|20664|20652|20659.2|20647.2|52
1745595670000|2025-04-25 15:41:10|20663.6|20651.6|20670.6|20658.6|20674.2|20662.2|20663.6|20651.6|12
1745595680000|2025-04-25 15:41:20|20671.1|20659.1|20672.4|20660.4|20672.9|20660.9|20669.9|20657.9|14
1745595690000|2025-04-25 15:41:30|20672.9|20660.9|20667.9|20655.9|20673.4|20661.4|20667.9|20655.9|18
1745595700000|2025-04-25 15:41:40|20669.2|20657.2|20664.7|20652.7|20669.2|20657.2|20664.7|20652.7|7
1745595710000|2025-04-25 15:41:50|20665.4|20653.4|20667|20655|20667.7|20655.7|20665.2|20653.2|11
1745595720000|2025-04-25 15:42:00|20666.5|20654.5|20665.2|20653.2|20666.5|20654.5|20665.2|20653.2|1
1745595730000|2025-04-25 15:42:10|20669|20657|20665.2|20653.2|20669|20657|20665.2|20653.2|4
1745595740000|2025-04-25 15:42:20|20666.3|20654.3|20670.5|20658.5|20670.5|20658.5|20666.3|20654.3|86
1745595750000|2025-04-25 15:42:30|20671.1|20659.1|20669.8|20657.8|20671.1|20659.1|20669.8|20657.8|0
1745595760000|2025-04-25 15:42:40|20670.5|20658.5|20667.3|20655.3|20670.5|20658.5|20667.3|20655.3|3
1745595770000|2025-04-25 15:42:50|20666.6|20654.6|20666.1|20654.1|20666.6|20654.6|20666.1|20654.1|2
1745595780000|2025-04-25 15:43:00|20667.3|20655.3|20666.8|20654.8|20668.6|20656.6|20666.8|20654.8|1
1745595790000|2025-04-25 15:43:10|20664.8|20652.8|20664.8|20652.8|20664.8|20652.8|20663.6|20651.6|5
1745595800000|2025-04-25 15:43:20|20666.8|20654.8|20666.1|20654.1|20666.8|20654.8|20666.1|20654.1|4
1745595810000|2025-04-25 15:43:30|20665.5|20653.5|20665.5|20653.5|20665.5|20653.5|20665.5|20653.5|2
1745595820000|2025-04-25 15:43:40|20663.6|20651.6|20662.8|20650.8|20663.6|20651.6|20660.9|20648.9|21
1745595830000|2025-04-25 15:43:50|20662.1|20650.1|20662.1|20650.1|20663.4|20651.4|20662.1|20650.1|5
1745595840000|2025-04-25 15:44:00|20660.9|20648.9|20657.3|20645.3|20664.1|20652.1|20657.3|20645.3|19
1745595850000|2025-04-25 15:44:10|20654.8|20642.8|20652.8|20640.8|20654.8|20642.8|20652.1|20640.1|11
1745595860000|2025-04-25 15:44:20|20652.1|20640.1|20654.6|20642.6|20654.6|20642.6|20651.6|20639.6|8
1745595870000|2025-04-25 15:44:30|20655.9|20643.9|20652.8|20640.8|20655.9|20643.9|20652.8|20640.8|2
1745595880000|2025-04-25 15:44:40|20655.3|20643.3|20651|20639|20655.3|20643.3|20649.3|20637.3|13
1745595890000|2025-04-25 15:44:50|20650.3|20638.3|20647.1|20635.1|20651|20639|20646.4|20634.4|7
1745595900000|2025-04-25 15:45:00|20647.8|20635.8|20651.4|20639.4|20651.4|20639.4|20647.1|20635.1|11
1745595910000|2025-04-25 15:45:10|20650.8|20638.8|20650.8|20638.8|20650.8|20638.8|20650.8|20638.8|2
1745595920000|2025-04-25 15:45:20|20651.4|20639.4|20650.8|20638.8|20653.5|20641.5|20650.3|20638.3|14
1745595930000|2025-04-25 15:45:30|20650.3|20638.3|20648.3|20636.3|20650.3|20638.3|20648.3|20636.3|1
1745595940000|2025-04-25 15:45:40|20647.3|20635.3|20641|20629|20647.3|20635.3|20636|20624|24
1745595950000|2025-04-25 15:45:50|20640.3|20628.3|20639.6|20627.6|20640.3|20628.3|20638.9|20626.9|11
1745595960000|2025-04-25 15:46:00|20647.1|20635.1|20645.8|20633.8|20648.9|20636.9|20645.8|20633.8|19
1745595970000|2025-04-25 15:46:10|20645.3|20633.3|20647.8|20635.8|20647.8|20635.8|20645.3|20633.3|2
1745595980000|2025-04-25 15:46:20|20649.8|20637.8|20647.8|20635.8|20650.3|20638.3|20647.8|20635.8|7
1745595990000|2025-04-25 15:46:30|20647.3|20635.3|20647.8|20635.8|20647.8|20635.8|20647.3|20635.3|4
1745596010000|2025-04-25 15:46:50|20648.5|20636.5|20650.3|20638.3|20650.3|20638.3|20648.5|20636.5|4
1745596020000|2025-04-25 15:47:00|20650.8|20638.8|20651|20639|20652.1|20640.1|20650.8|20638.8|3
1745596030000|2025-04-25 15:47:10|20650.3|20638.3|20651|20639|20652.1|20640.1|20650.3|20638.3|0
1745596040000|2025-04-25 15:47:20|20651.6|20639.6|20650.3|20638.3|20651.6|20639.6|20650.3|20638.3|2
1745596050000|2025-04-25 15:47:30|||||||||1
1745596060000|2025-04-25 15:47:40|20652.8|20640.8|20652.8|20640.8|20656|20644|20652.8|20640.8|6
1745596070000|2025-04-25 15:47:50|20652.3|20640.3|20653.5|20641.5|20653.5|20641.5|20652.3|20640.3|3
1745596080000|2025-04-25 15:48:00|20654.1|20642.1|20652.8|20640.8|20654.1|20642.1|20652.1|20640.1|4
1745596090000|2025-04-25 15:48:10|20652.1|20640.1|20652.1|20640.1|20652.1|20640.1|20651.4|20639.4|16
1745596100000|2025-04-25 15:48:20|20651.4|20639.4|20650.1|20638.1|20651.4|20639.4|20650.1|20638.1|5
1745596110000|2025-04-25 15:48:30|20651.4|20639.4|20651.4|20639.4|20651.4|20639.4|20651.4|20639.4|0
1745596120000|2025-04-25 15:48:40|20650.6|20638.6|20651.4|20639.4|20651.4|20639.4|20650.1|20638.1|0
1745596130000|2025-04-25 15:48:50|20650.1|20638.1|20648.9|20636.9|20650.1|20638.1|20648.9|20636.9|3
1745596140000|2025-04-25 15:49:00|20648.3|20636.3|20646.4|20634.4|20648.3|20636.3|20646.4|20634.4|4
1745596150000|2025-04-25 15:49:10|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|4
1745596160000|2025-04-25 15:49:20|20647.6|20635.6|20647.4|20635.4|20648.1|20636.1|20647.4|20635.4|4
1745596170000|2025-04-25 15:49:30|||||||||13
1745596180000|2025-04-25 15:49:40|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|23
1745596190000|2025-04-25 15:49:50|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|4
1745596200000|2025-04-25 15:50:00|20648.1|20636.1|20648.1|20636.1|20648.1|20636.1|20648.1|20636.1|5
1745596210000|2025-04-25 15:50:10|20648.9|20636.9|20648.1|20636.1|20648.9|20636.9|20646.9|20634.9|1
1745596220000|2025-04-25 15:50:20|20648.9|20636.9|20648.9|20636.9|20648.9|20636.9|20648.9|20636.9|4
1745596230000|2025-04-25 15:50:30|20649.4|20637.4|20650.6|20638.6|20651.4|20639.4|20649.4|20637.4|2
1745596240000|2025-04-25 15:50:40|20651.4|20639.4|20651.4|20639.4|20651.4|20639.4|20650.6|20638.6|0
1745596250000|2025-04-25 15:50:50|||||||||2
1745596260000|2025-04-25 15:51:00|20651.9|20639.9|20651.3|20639.3|20651.9|20639.9|20651.3|20639.3|0
1745596270000|2025-04-25 15:51:10|20650.6|20638.6|20650.6|20638.6|20650.6|20638.6|20650.6|20638.6|1
1745596280000|2025-04-25 15:51:20|20650.1|20638.1|20649.4|20637.4|20650.1|20638.1|20649.4|20637.4|2
1745596290000|2025-04-25 15:51:30|||||||||1
1745596300000|2025-04-25 15:51:40|20649.9|20637.9|20649.9|20637.9|20649.9|20637.9|20649.9|20637.9|0
1745596310000|2025-04-25 15:51:50|20649.4|20637.4|20640.6|20628.6|20649.9|20637.9|20637.4|20625.4|17
1745596320000|2025-04-25 15:52:00|20639.9|20627.9|20639.2|20627.2|20639.9|20627.9|20638.1|20626.1|3
1745596330000|2025-04-25 15:52:10|20638.6|20626.6|20639.2|20627.2|20639.2|20627.2|20638.6|20626.6|1
1745596340000|2025-04-25 15:52:20|20640.4|20628.4|20637.1|20625.1|20642.4|20630.4|20637.1|20625.1|25
1745596350000|2025-04-25 15:52:30|20638.1|20626.1|20637.4|20625.4|20639.9|20627.9|20634.9|20622.9|4
1745596360000|2025-04-25 15:52:40|20636.7|20624.7|20636.7|20624.7|20637.4|20625.4|20636.1|20624.1|15
1745596370000|2025-04-25 15:52:50|20637.9|20625.9|20640.6|20628.6|20644.9|20632.9|20637.9|20625.9|18
1745596380000|2025-04-25 15:53:00|20641.7|20629.7|20639.2|20627.2|20642.4|20630.4|20638.6|20626.6|6
1745596390000|2025-04-25 15:53:10|20637.9|20625.9|20639.9|20627.9|20639.9|20627.9|20637.9|20625.9|1
1745596400000|2025-04-25 15:53:20|20640.9|20628.9|20644.2|20632.2|20644.2|20632.2|20640.9|20628.9|12
1745596410000|2025-04-25 15:53:30|20644.9|20632.9|20647.4|20635.4|20647.4|20635.4|20644.9|20632.9|8
1745596420000|2025-04-25 15:53:40|20646.1|20634.1|20646.9|20634.9|20647.4|20635.4|20646.1|20634.1|5
1745596430000|2025-04-25 15:53:50|20647.4|20635.4|20647.4|20635.4|20649.4|20637.4|20645.6|20633.6|15
1745596440000|2025-04-25 15:54:00|20646.9|20634.9|20647.4|20635.4|20648.1|20636.1|20646.9|20634.9|6
1745596450000|2025-04-25 15:54:10|20646.9|20634.9|20645.6|20633.6|20646.9|20634.9|20644.9|20632.9|5
1745596460000|2025-04-25 15:54:20|20649.4|20637.4|20648.6|20636.6|20649.4|20637.4|20648.1|20636.1|5
1745596470000|2025-04-25 15:54:30|20649.4|20637.4|20650.6|20638.6|20650.6|20638.6|20649.4|20637.4|0
1745596480000|2025-04-25 15:54:40|20651.1|20639.1|20649.9|20637.9|20652.4|20640.4|20649.9|20637.9|4
1745596490000|2025-04-25 15:54:50|||||||||1
1745596500000|2025-04-25 15:55:00|20650.6|20638.6|20648.1|20636.1|20651.9|20639.9|20648.1|20636.1|5
1745596510000|2025-04-25 15:55:10|20649.4|20637.4|20653.1|20641.1|20653.1|20641.1|20649.4|20637.4|4
1745596520000|2025-04-25 15:55:20|20652.4|20640.4|20652.4|20640.4|20652.4|20640.4|20651.9|20639.9|2
1745596530000|2025-04-25 15:55:30|20651.9|20639.9|20649.4|20637.4|20651.9|20639.9|20649.4|20637.4|3
1745596540000|2025-04-25 15:55:40|20648.1|20636.1|20648.1|20636.1|20648.1|20636.1|20648.1|20636.1|1
1745596550000|2025-04-25 15:55:50|20647.4|20635.4|20648.6|20636.6|20648.6|20636.6|20647.4|20635.4|3
1745596560000|2025-04-25 15:56:00|20649.4|20637.4|20648.1|20636.1|20649.4|20637.4|20648.1|20636.1|0
1745596570000|2025-04-25 15:56:10|20647.4|20635.4|20647.4|20635.4|20647.4|20635.4|20647.4|20635.4|1
1745596580000|2025-04-25 15:56:20|20649.4|20637.4|20651.3|20639.3|20652|20640|20649.4|20637.4|14
1745596600000|2025-04-25 15:56:40|20653.3|20641.3|20653.3|20641.3|20653.3|20641.3|20653.3|20641.3|1
1745596610000|2025-04-25 15:56:50|20651.3|20639.3|20652|20640|20652|20640|20651.3|20639.3|4
1745596620000|2025-04-25 15:57:00|20651.3|20639.3|20652|20640|20652.6|20640.6|20651.3|20639.3|2
1745596630000|2025-04-25 15:57:10|20652.6|20640.6|20653.3|20641.3|20654.5|20642.5|20652|20640|6
1745596640000|2025-04-25 15:57:20|20653.8|20641.8|20655.1|20643.1|20655.8|20643.8|20653.8|20641.8|5
1745596650000|2025-04-25 15:57:30|||||||||1
1745596660000|2025-04-25 15:57:40|20655.8|20643.8|20655.1|20643.1|20656.3|20644.3|20654.3|20642.3|3
1745596670000|2025-04-25 15:57:50|20655.8|20643.8|20655.6|20643.6|20656.3|20644.3|20655.6|20643.6|1
1745596680000|2025-04-25 15:58:00|20655.1|20643.1|20655.6|20643.6|20655.6|20643.6|20655.1|20643.1|1
1745596690000|2025-04-25 15:58:10|20656.3|20644.3|20656.3|20644.3|20656.3|20644.3|20656.3|20644.3|1
1745596700000|2025-04-25 15:58:20|20655.8|20643.8|20655.8|20643.8|20660.8|20648.8|20655.8|20643.8|17
1745596710000|2025-04-25 15:58:30|20657|20645|20657|20645|20658.3|20646.3|20657|20645|3
1745596720000|2025-04-25 15:58:40|20658.3|20646.3|20658.8|20646.8|20658.8|20646.8|20657|20645|1
1745596730000|2025-04-25 15:58:50|20659.5|20647.5|20655.8|20643.8|20659.5|20647.5|20655.8|20643.8|8
1745596740000|2025-04-25 15:59:00|||||||||1
1745596750000|2025-04-25 15:59:10|20653.8|20641.8|20654.5|20642.5|20654.5|20642.5|20653.8|20641.8|1
1745596760000|2025-04-25 15:59:20|20655.8|20643.8|20655.8|20643.8|20655.8|20643.8|20654.5|20642.5|3
1745596770000|2025-04-25 15:59:30|||||||||1
1745596780000|2025-04-25 15:59:40|20655.3|20643.3|20653.8|20641.8|20655.3|20643.3|20653.8|20641.8|1
1745596790000|2025-04-25 15:59:50|20653.3|20641.3|20653.3|20641.3|20653.3|20641.3|20653.3|20641.3|4
1745596800000|2025-04-25 16:00:00|20651.3|20639.3|20653.8|20641.8|20653.8|20641.8|20651.3|20639.3|6
1745596810000|2025-04-25 16:00:10|20652.4|20640.4|20652.6|20640.6|20652.6|20640.6|20651.8|20639.8|1
1745596820000|2025-04-25 16:00:20|20653.1|20641.1|20653.6|20641.6|20656.3|20644.3|20653.1|20641.1|18
1745596830000|2025-04-25 16:00:30|20653.1|20641.1|20648.6|20636.6|20653.1|20641.1|20648.6|20636.6|12
1745596840000|2025-04-25 16:00:40|20647.9|20635.9|20643.6|20631.6|20647.9|20635.9|20643.6|20631.6|8
1745596850000|2025-04-25 16:00:50|||||||||3
1745596860000|2025-04-25 16:01:00|20644.3|20632.3|20642.9|20630.9|20644.9|20632.9|20642.9|20630.9|2
1745596870000|2025-04-25 16:01:10|20644.1|20632.1|20643.4|20631.4|20644.9|20632.9|20643.4|20631.4|29
1745596880000|2025-04-25 16:01:20|20644.7|20632.7|20641.4|20629.4|20644.7|20632.7|20641.4|20629.4|10
1745596890000|2025-04-25 16:01:30|20642.2|20630.2|20642.2|20630.2|20643.4|20631.4|20642.2|20630.2|5
1745596900000|2025-04-25 16:01:40|20641.4|20629.4|20643.9|20631.9|20643.9|20631.9|20641.4|20629.4|3
1745596910000|2025-04-25 16:01:50|20643.4|20631.4|20643.9|20631.9|20643.9|20631.9|20643.4|20631.4|19
1745596920000|2025-04-25 16:02:00|20645|20633|20643.2|20631.2|20645|20633|20643.2|20631.2|28
1745596930000|2025-04-25 16:02:10|20643.9|20631.9|20643.2|20631.2|20643.9|20631.9|20643.2|20631.2|0
1745596940000|2025-04-25 16:02:20|20642|20630|20641.4|20629.4|20642|20630|20641.4|20629.4|14
1745596950000|2025-04-25 16:02:30|20642|20630|20645.5|20633.5|20646.2|20634.2|20642|20630|8
1745596960000|2025-04-25 16:02:40|20645|20633|20640.5|20628.5|20645|20633|20640.5|20628.5|13
1745596970000|2025-04-25 16:02:50|20641.8|20629.8|20643|20631|20643|20631|20641.2|20629.2|8
1745596980000|2025-04-25 16:03:00|20642.3|20630.3|20643|20631|20643|20631|20642.3|20630.3|2
1745596990000|2025-04-25 16:03:10|20642.3|20630.3|20641|20629|20642.3|20630.3|20641|20629|2
1745597000000|2025-04-25 16:03:20|20640.5|20628.5|20640.5|20628.5|20641.2|20629.2|20640.5|20628.5|2
1745597020000|2025-04-25 16:03:40|20641.8|20629.8|20641.2|20629.2|20643|20631|20640.5|20628.5|8
1745597030000|2025-04-25 16:03:50|20640.5|20628.5|20643.7|20631.7|20644.5|20632.5|20640.5|20628.5|20
1745597040000|2025-04-25 16:04:00|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|2
1745597060000|2025-04-25 16:04:20|20645.5|20633.5|20643.9|20631.9|20647|20635|20643.9|20631.9|6
1745597070000|2025-04-25 16:04:30|||||||||3
1745597080000|2025-04-25 16:04:40|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|5
1745597090000|2025-04-25 16:04:50|20645.7|20633.7|20644.4|20632.4|20645.7|20633.7|20644.4|20632.4|5
1745597100000|2025-04-25 16:05:00|20645|20633|20645.7|20633.7|20646.9|20634.9|20645|20633|5
1745597110000|2025-04-25 16:05:10|20643.9|20631.9|20641.9|20629.9|20644.4|20632.4|20641.9|20629.9|2
1745597120000|2025-04-25 16:05:20|20642.5|20630.5|20642.5|20630.5|20642.5|20630.5|20642.5|20630.5|7
1745597130000|2025-04-25 16:05:30|20640|20628|20642.5|20630.5|20642.5|20630.5|20640|20628|24
1745597140000|2025-04-25 16:05:40|20641.9|20629.9|20640|20628|20641.9|20629.9|20640|20628|8
1745597150000|2025-04-25 16:05:50|20639.4|20627.4|20640|20628|20640|20628|20639.4|20627.4|20
1745597160000|2025-04-25 16:06:00|20638.9|20626.9|20637.9|20625.9|20640.9|20628.9|20637.9|20625.9|10
1745597170000|2025-04-25 16:06:10|20637.3|20625.3|20637.9|20625.9|20637.9|20625.9|20637.3|20625.3|9
1745597180000|2025-04-25 16:06:20|20638.6|20626.6|20638.6|20626.6|20638.6|20626.6|20638.1|20626.1|6
1745597190000|2025-04-25 16:06:30|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|15
1745597210000|2025-04-25 16:06:50|20639.1|20627.1|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|11
1745597220000|2025-04-25 16:07:00|20631.4|20619.4|20630.2|20618.2|20631.4|20619.4|20626.9|20614.9|15
1745597230000|2025-04-25 16:07:10|20630.7|20618.7|20631.9|20619.9|20632.7|20620.7|20630.7|20618.7|1
1745597240000|2025-04-25 16:07:20|20631.4|20619.4|20631.9|20619.9|20632.7|20620.7|20631.4|20619.4|4
1745597250000|2025-04-25 16:07:30|20630|20618|20630.7|20618.7|20630.7|20618.7|20629.4|20617.4|3
1745597260000|2025-04-25 16:07:40|20630.2|20618.2|20634.4|20622.4|20634.4|20622.4|20630.2|20618.2|4
1745597270000|2025-04-25 16:07:50|20633.9|20621.9|20631.9|20619.9|20633.9|20621.9|20631.9|20619.9|4
1745597280000|2025-04-25 16:08:00|20633.4|20621.4|20633.9|20621.9|20633.9|20621.9|20633.4|20621.4|4
1745597290000|2025-04-25 16:08:10|20635.2|20623.2|20635.2|20623.2|20636.4|20624.4|20634.4|20622.4|7
1745597300000|2025-04-25 16:08:20|20634.4|20622.4|20635.9|20623.9|20636.4|20624.4|20634.4|20622.4|11
1745597320000|2025-04-25 16:08:40|20636.4|20624.4|20635.4|20623.4|20638.4|20626.4|20635.4|20623.4|6
1745597330000|2025-04-25 16:08:50|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|5
1745597340000|2025-04-25 16:09:00|20637.8|20625.8|20637.8|20625.8|20637.8|20625.8|20637.8|20625.8|4
1745597350000|2025-04-25 16:09:10|20637.1|20625.1|20637.1|20625.1|20637.1|20625.1|20637.1|20625.1|1
1745597360000|2025-04-25 16:09:20|20637.8|20625.8|20636.6|20624.6|20637.8|20625.8|20636.4|20624.4|5
1745597370000|2025-04-25 16:09:30|20637.1|20625.1|20637.1|20625.1|20637.8|20625.8|20637.1|20625.1|0
1745597380000|2025-04-25 16:09:40|20637.8|20625.8|20637.8|20625.8|20637.8|20625.8|20637.1|20625.1|0
1745597390000|2025-04-25 16:09:50|||||||||2
1745597400000|2025-04-25 16:10:00|||||||||6
1745597410000|2025-04-25 16:10:10|20638.4|20626.4|20639.8|20627.8|20640.5|20628.5|20638.4|20626.4|5
1745597420000|2025-04-25 16:10:20|20638.6|20626.6|20635.9|20623.9|20638.6|20626.6|20635.9|20623.9|5
1745597430000|2025-04-25 16:10:30|20637.1|20625.1|20636.6|20624.6|20637.1|20625.1|20636.6|20624.6|2
1745597450000|2025-04-25 16:10:50|20635.9|20623.9|20633.9|20621.9|20635.9|20623.9|20633.9|20621.9|2
1745597460000|2025-04-25 16:11:00|20631.6|20619.6|20629.1|20617.1|20631.6|20619.6|20629.1|20617.1|2
1745597470000|2025-04-25 16:11:10|20628.4|20616.4|20629.6|20617.6|20630.3|20618.3|20628.4|20616.4|0
1745597480000|2025-04-25 16:11:20|20630.3|20618.3|20624.8|20612.8|20630.3|20618.3|20624.8|20612.8|7
1745597490000|2025-04-25 16:11:30|20624.1|20612.1|20630.1|20618.1|20630.1|20618.1|20623.6|20611.6|6
1745597500000|2025-04-25 16:11:40|20627.1|20615.1|20628.4|20616.4|20628.4|20616.4|20627.1|20615.1|0
1745597510000|2025-04-25 16:11:50|20630.1|20618.1|20623.4|20611.4|20630.1|20618.1|20623.4|20611.4|6
1745597520000|2025-04-25 16:12:00|20624.4|20612.4|20625.9|20613.9|20625.9|20613.9|20624.4|20612.4|7
1745597530000|2025-04-25 16:12:10|20626.6|20614.6|20625.1|20613.1|20627.6|20615.6|20625.1|20613.1|6
1745597540000|2025-04-25 16:12:20|20624.6|20612.6|20628.4|20616.4|20629.1|20617.1|20624.6|20612.6|8
1745597550000|2025-04-25 16:12:30|20629.1|20617.1|20629.1|20617.1|20629.1|20617.1|20629.1|20617.1|0
1745597560000|2025-04-25 16:12:40|20628.4|20616.4|20629.1|20617.1|20629.1|20617.1|20628.4|20616.4|11
1745597570000|2025-04-25 16:12:50|20630.3|20618.3|20628.4|20616.4|20630.3|20618.3|20627.8|20615.8|9
1745597580000|2025-04-25 16:13:00|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|13
1745597590000|2025-04-25 16:13:10|20628.4|20616.4|20624.6|20612.6|20628.4|20616.4|20624.1|20612.1|24
1745597600000|2025-04-25 16:13:20|20624.1|20612.1|20623.4|20611.4|20625.3|20613.3|20622.8|20610.8|8
1745597610000|2025-04-25 16:13:30|20622.8|20610.8|20617.8|20605.8|20622.8|20610.8|20617.8|20605.8|6
1745597620000|2025-04-25 16:13:40|20618.4|20606.4|20619.6|20607.6|20619.8|20607.8|20618.4|20606.4|12
1745597630000|2025-04-25 16:13:50|20621.6|20609.6|20620.9|20608.9|20621.6|20609.6|20619.1|20607.1|8
1745597640000|2025-04-25 16:14:00|20616.9|20604.9|20618.4|20606.4|20618.4|20606.4|20615.9|20603.9|18
1745597650000|2025-04-25 16:14:10|20619.1|20607.1|20623.9|20611.9|20623.9|20611.9|20618.4|20606.4|7
1745597660000|2025-04-25 16:14:20|20622.6|20610.6|20621.4|20609.4|20623.9|20611.9|20621.4|20609.4|6
1745597670000|2025-04-25 16:14:30|20620.9|20608.9|20617.6|20605.6|20620.9|20608.9|20617.4|20605.4|8
1745597680000|2025-04-25 16:14:40|20618.2|20606.2|20618.9|20606.9|20618.9|20606.9|20618.2|20606.2|0
1745597690000|2025-04-25 16:14:50|20617.8|20605.8|20615.7|20603.7|20617.8|20605.8|20615.1|20603.1|8
1745597700000|2025-04-25 16:15:00|20616.4|20604.4|20615.1|20603.1|20617.6|20605.6|20615.1|20603.1|7
1745597710000|2025-04-25 16:15:10|20614.4|20602.4|20615.1|20603.1|20615.1|20603.1|20614.4|20602.4|2
1745597720000|2025-04-25 16:15:20|20616.2|20604.2|20618.9|20606.9|20618.9|20606.9|20615.1|20603.1|8
1745597730000|2025-04-25 16:15:30|20619.4|20607.4|20617.6|20605.6|20619.4|20607.4|20617.6|20605.6|2
1745597740000|2025-04-25 16:15:40|20618.3|20606.3|20618.9|20606.9|20618.9|20606.9|20618.3|20606.3|0
1745597750000|2025-04-25 16:15:50|20618.2|20606.2|20618.9|20606.9|20618.9|20606.9|20618.2|20606.2|1
1745597760000|2025-04-25 16:16:00|||||||||1
1745597770000|2025-04-25 16:16:10|20618.3|20606.3|20618.9|20606.9|20618.9|20606.9|20618.3|20606.3|14
1745597780000|2025-04-25 16:16:20|20620.8|20608.8|20620.8|20608.8|20620.8|20608.8|20620.8|20608.8|6
1745597790000|2025-04-25 16:16:30|20622.3|20610.3|20623.3|20611.3|20623.3|20611.3|20619.1|20607.1|12
1745597800000|2025-04-25 16:16:40|20624.1|20612.1|20625.8|20613.8|20626.6|20614.6|20623.3|20611.3|16
1745597810000|2025-04-25 16:16:50|20624.1|20612.1|20625.8|20613.8|20627.1|20615.1|20624.1|20612.1|4
1745597820000|2025-04-25 16:17:00|20625.3|20613.3|20625.8|20613.8|20627.8|20615.8|20624.1|20612.1|15
1745597830000|2025-04-25 16:17:10|20626.4|20614.4|20625.8|20613.8|20628.3|20616.3|20625.8|20613.8|15
1745597840000|2025-04-25 16:17:20|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|1
1745597850000|2025-04-25 16:17:30|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|0
1745597860000|2025-04-25 16:17:40|20627.6|20615.6|20625.6|20613.6|20627.6|20615.6|20625.1|20613.1|10
1745597870000|2025-04-25 16:17:50|20625.1|20613.1|20623.3|20611.3|20625.1|20613.1|20623.3|20611.3|6
1745597880000|2025-04-25 16:18:00|20624.1|20612.1|20623.9|20611.9|20624.1|20612.1|20622.8|20610.8|15
1745597890000|2025-04-25 16:18:10|20622.6|20610.6|20620.8|20608.8|20622.6|20610.6|20620.8|20608.8|5
1745597900000|2025-04-25 16:18:20|20621.6|20609.6|20617.8|20605.8|20621.6|20609.6|20617.8|20605.8|8
1745597910000|2025-04-25 16:18:30|20618.3|20606.3|20616.6|20604.6|20618.3|20606.3|20616.6|20604.6|7
1745597920000|2025-04-25 16:18:40|20617.6|20605.6|20620.1|20608.1|20620.3|20608.3|20617.6|20605.6|10
1745597930000|2025-04-25 16:18:50|20618.3|20606.3|20618.3|20606.3|20619.1|20607.1|20617.6|20605.6|2
1745597940000|2025-04-25 16:19:00|20617.8|20605.8|20615.8|20603.8|20618.3|20606.3|20615.3|20603.3|3
1745597950000|2025-04-25 16:19:10|20614.1|20602.1|20615.8|20603.8|20615.8|20603.8|20613.3|20601.3|4
1745597960000|2025-04-25 16:19:20|20617.1|20605.1|20618.3|20606.3|20618.3|20606.3|20616.6|20604.6|1
1745597970000|2025-04-25 16:19:30|20619.1|20607.1|20619.1|20607.1|20619.1|20607.1|20618.3|20606.3|0
1745597980000|2025-04-25 16:19:40|20618.3|20606.3|20615.8|20603.8|20618.3|20606.3|20615.8|20603.8|2
1745597990000|2025-04-25 16:19:50|20616.4|20604.4|20615.1|20603.1|20616.4|20604.4|20615.1|20603.1|2
1745598000000|2025-04-25 16:20:00|20616.9|20604.9|20616.9|20604.9|20616.9|20604.9|20616.4|20604.4|0
1745598010000|2025-04-25 16:20:10|20616.4|20604.4|20614.1|20602.1|20618.3|20606.3|20614.1|20602.1|19
1745598020000|2025-04-25 16:20:20|20614.8|20602.8|20614|20602|20614.8|20602.8|20614|20602|1
1745598030000|2025-04-25 16:20:30|20615.8|20603.8|20615.3|20603.3|20615.8|20603.8|20615.3|20603.3|0
1745598040000|2025-04-25 16:20:40|20615.8|20603.8|20616.5|20604.5|20616.5|20604.5|20615.8|20603.8|12
1745598050000|2025-04-25 16:20:50|20615.8|20603.8|20615.3|20603.3|20615.8|20603.8|20615.3|20603.3|0
1745598060000|2025-04-25 16:21:00|20615.8|20603.8|20619|20607|20619|20607|20615.8|20603.8|2
1745598070000|2025-04-25 16:21:10|20619.8|20607.8|20619.8|20607.8|20619.8|20607.8|20619.8|20607.8|7
1745598080000|2025-04-25 16:21:20|20617.3|20605.3|20616|20604|20617.8|20605.8|20616|20604|1
1745598090000|2025-04-25 16:21:30|20615.3|20603.3|20615.3|20603.3|20615.3|20603.3|20615.3|20603.3|1
1745598100000|2025-04-25 16:21:40|20614.6|20602.6|20614.6|20602.6|20614.6|20602.6|20614.6|20602.6|2
1745598110000|2025-04-25 16:21:50|20612.8|20600.8|20614|20602|20614|20602|20612.8|20600.8|1
1745598120000|2025-04-25 16:22:00|20613.3|20601.3|20613.3|20601.3|20613.3|20601.3|20612.8|20600.8|1
1745598130000|2025-04-25 16:22:10|20614|20602|20614|20602|20615.3|20603.3|20614|20602|3
1745598140000|2025-04-25 16:22:20|20613.3|20601.3|20615.3|20603.3|20615.3|20603.3|20613.3|20601.3|0
1745598150000|2025-04-25 16:22:30|20615.8|20603.8|20615.8|20603.8|20615.8|20603.8|20615.8|20603.8|3
1745598160000|2025-04-25 16:22:40|||||||||1
1745598170000|2025-04-25 16:22:50|20618.3|20606.3|20618.3|20606.3|20618.3|20606.3|20618.3|20606.3|4
1745598180000|2025-04-25 16:23:00|20618.8|20606.8|20619|20607|20619|20607|20618.8|20606.8|4
1745598190000|2025-04-25 16:23:10|20619.6|20607.6|20619.6|20607.6|20619.6|20607.6|20619.6|20607.6|0
1745598200000|2025-04-25 16:23:20|||||||||2
1745598210000|2025-04-25 16:23:30|20618.3|20606.3|20620.8|20608.8|20620.8|20608.8|20617.3|20605.3|2
1745598220000|2025-04-25 16:23:40|20622.8|20610.8|20623.3|20611.3|20623.3|20611.3|20622.8|20610.8|2
1745598230000|2025-04-25 16:23:50|20622.8|20610.8|20622.3|20610.3|20622.8|20610.8|20622.1|20610.1|10
1745598240000|2025-04-25 16:24:00|20621|20609|20621|20609|20621.5|20609.5|20621|20609|0
1745598250000|2025-04-25 16:24:10|20622.3|20610.3|20622.3|20610.3|20622.3|20610.3|20622.3|20610.3|1
1745598260000|2025-04-25 16:24:20|||||||||3
1745598270000|2025-04-25 16:24:30|20623|20611|20628|20616|20628.7|20616.7|20623|20611|15
1745598280000|2025-04-25 16:24:40|||||||||1
1745598290000|2025-04-25 16:24:50|20628.7|20616.7|20629.2|20617.2|20629.2|20617.2|20628.7|20616.7|2
1745598300000|2025-04-25 16:25:00|20629.8|20617.8|20629.8|20617.8|20629.8|20617.8|20629.8|20617.8|0
1745598310000|2025-04-25 16:25:10|||||||||3
1745598320000|2025-04-25 16:25:20|20628.5|20616.5|20627.3|20615.3|20628.5|20616.5|20627.3|20615.3|5
1745598330000|2025-04-25 16:25:30|20627.2|20615.2|20627.2|20615.2|20627.2|20615.2|20627.2|20615.2|0
1745598340000|2025-04-25 16:25:40|20628.5|20616.5|20629.7|20617.7|20629.7|20617.7|20628.5|20616.5|5
1745598350000|2025-04-25 16:25:50|20630.5|20618.5|20639.2|20627.2|20639.2|20627.2|20630.5|20618.5|21
1745598360000|2025-04-25 16:26:00|20638.7|20626.7|20639.2|20627.2|20639.2|20627.2|20638.7|20626.7|4
1745598370000|2025-04-25 16:26:10|||||||||21
1745598380000|2025-04-25 16:26:20|20639.7|20627.7|20639.7|20627.7|20639.7|20627.7|20639.7|20627.7|14
1745598390000|2025-04-25 16:26:30|20642.2|20630.2|20643.7|20631.7|20643.7|20631.7|20642.2|20630.2|15
1745598410000|2025-04-25 16:26:50|20644.2|20632.2|20644.2|20632.2|20644.2|20632.2|20644.2|20632.2|12
1745598420000|2025-04-25 16:27:00|20643|20631|20643|20631|20643|20631|20642.2|20630.2|3
1745598430000|2025-04-25 16:27:10|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|0
1745598440000|2025-04-25 16:27:20|20641.7|20629.7|20641.2|20629.2|20641.7|20629.7|20641.2|20629.2|1
1745598450000|2025-04-25 16:27:30|20641.7|20629.7|20635.5|20623.5|20641.7|20629.7|20634.7|20622.7|9
1745598460000|2025-04-25 16:27:40|20636.5|20624.5|20630.5|20618.5|20636.5|20624.5|20630.5|20618.5|11
1745598470000|2025-04-25 16:27:50|20629|20617|20628.7|20616.7|20629.4|20617.4|20628.7|20616.7|10
1745598480000|2025-04-25 16:28:00|20629.4|20617.4|20629.4|20617.4|20629.4|20617.4|20629.4|20617.4|0
1745598490000|2025-04-25 16:28:10|20627.4|20615.4|20631.9|20619.9|20631.9|20619.9|20626.9|20614.9|7
1745598500000|2025-04-25 16:28:20|20631.2|20619.2|20628|20616|20631.2|20619.2|20627.4|20615.4|8
1745598520000|2025-04-25 16:28:40|20626|20614|20626.5|20614.5|20627.2|20615.2|20626|20614|2
1745598530000|2025-04-25 16:28:50|20627.8|20615.8|20627.2|20615.2|20627.8|20615.8|20626|20614|1
1745598540000|2025-04-25 16:29:00|20626.5|20614.5|20627.2|20615.2|20627.2|20615.2|20626.5|20614.5|1
1745598560000|2025-04-25 16:29:20|20629.7|20617.7|20631.5|20619.5|20633|20621|20629.7|20617.7|23
1745598570000|2025-04-25 16:29:30|20630.3|20618.3|20632.2|20620.2|20632.2|20620.2|20630.3|20618.3|7
1745598580000|2025-04-25 16:29:40|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|0
1745598590000|2025-04-25 16:29:50|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|23
1745598600000|2025-04-25 16:30:00|20628.3|20616.3|20627.6|20615.6|20628.3|20616.3|20627.6|20615.6|4
1745598610000|2025-04-25 16:30:10|20627|20615|20627.6|20615.6|20627.6|20615.6|20626.3|20614.3|1
1745598620000|2025-04-25 16:30:20|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|0
1745598630000|2025-04-25 16:30:30|20627.8|20615.8|20628.3|20616.3|20628.3|20616.3|20627.8|20615.8|7
1745598650000|2025-04-25 16:30:50|20629|20617|20630.3|20618.3|20630.3|20618.3|20629|20617|3
1745598660000|2025-04-25 16:31:00|||||||||6
1745598670000|2025-04-25 16:31:10|20629.2|20617.2|20628.5|20616.5|20629.2|20617.2|20628.5|20616.5|7
1745598680000|2025-04-25 16:31:20|20627.8|20615.8|20629.2|20617.2|20629.2|20617.2|20627.8|20615.8|7
1745598690000|2025-04-25 16:31:30|20628.7|20616.7|20628.7|20616.7|20628.7|20616.7|20628.7|20616.7|3
1745598700000|2025-04-25 16:31:40|20629.2|20617.2|20622.2|20610.2|20629.2|20617.2|20622.2|20610.2|4
1745598710000|2025-04-25 16:31:50|20624.7|20612.7|20624.7|20612.7|20624.7|20612.7|20624.7|20612.7|7
1745598720000|2025-04-25 16:32:00|||||||||1
1745598730000|2025-04-25 16:32:10|20624|20612|20624.7|20612.7|20624.7|20612.7|20624|20612|1
1745598740000|2025-04-25 16:32:20|||||||||3
1745598760000|2025-04-25 16:32:40|20625.2|20613.2|20627.2|20615.2|20627.2|20615.2|20625.2|20613.2|3
1745598770000|2025-04-25 16:32:50|20627.7|20615.7|20627.7|20615.7|20627.7|20615.7|20627.7|20615.7|5
1745598780000|2025-04-25 16:33:00|20625.8|20613.8|20621.5|20609.5|20625.8|20613.8|20620.8|20608.8|27
1745598790000|2025-04-25 16:33:10|20622.2|20610.2|20618.8|20606.8|20623.3|20611.3|20618.8|20606.8|5
1745598800000|2025-04-25 16:33:20|20617.5|20605.5|20619.5|20607.5|20619.5|20607.5|20617.5|20605.5|5
1745598810000|2025-04-25 16:33:30|20619|20607|20620.2|20608.2|20620.2|20608.2|20619|20607|1
1745598820000|2025-04-25 16:33:40|20620.8|20608.8|20622.7|20610.7|20623.3|20611.3|20620.8|20608.8|6
1745598840000|2025-04-25 16:34:00|20623.3|20611.3|20622.9|20610.9|20624.2|20612.2|20622.9|20610.9|6
1745598850000|2025-04-25 16:34:10|20624.7|20612.7|20624.2|20612.2|20624.7|20612.7|20624.2|20612.2|2
1745598860000|2025-04-25 16:34:20|20624.7|20612.7|20624|20612|20624.7|20612.7|20624|20612|2
1745598870000|2025-04-25 16:34:30|20624.7|20612.7|20624.7|20612.7|20624.7|20612.7|20624.7|20612.7|1
1745598880000|2025-04-25 16:34:40|20625.2|20613.2|20627.2|20615.2|20627.2|20615.2|20625.2|20613.2|5
1745598890000|2025-04-25 16:34:50|20628.5|20616.5|20627.7|20615.7|20628.5|20616.5|20627.7|20615.7|2
1745598900000|2025-04-25 16:35:00|20627.2|20615.2|20627.2|20615.2|20627.2|20615.2|20627.2|20615.2|12
1745598910000|2025-04-25 16:35:10|20628.3|20616.3|20626.5|20614.5|20628.3|20616.3|20626.5|20614.5|22
1745598920000|2025-04-25 16:35:20|20625.8|20613.8|20625.2|20613.2|20625.8|20613.8|20625.2|20613.2|0
1745598930000|2025-04-25 16:35:30|20626|20614|20626|20614|20626|20614|20626|20614|0
1745598940000|2025-04-25 16:35:40|20624|20612|20624.7|20612.7|20624.7|20612.7|20624|20612|6
1745598950000|2025-04-25 16:35:50|20623.5|20611.5|20623.5|20611.5|20623.5|20611.5|20623.5|20611.5|1
1745598960000|2025-04-25 16:36:00|20624|20612|20624|20612|20624|20612|20624|20612|1
1745598970000|2025-04-25 16:36:10|20623.5|20611.5|20623.5|20611.5|20623.5|20611.5|20623.5|20611.5|0
1745598980000|2025-04-25 16:36:20|20624|20612|20622.7|20610.7|20624|20612|20622.7|20610.7|1
1745598990000|2025-04-25 16:36:30|20622.2|20610.2|20621.5|20609.5|20622.2|20610.2|20621.5|20609.5|0
1745599000000|2025-04-25 16:36:40|20622.2|20610.2|20623.4|20611.4|20623.4|20611.4|20621.5|20609.5|1
1745599030000|2025-04-25 16:37:10|20624|20612|20625.4|20613.4|20625.4|20613.4|20624|20612|2
1745599040000|2025-04-25 16:37:20|20625.9|20613.9|20626.5|20614.5|20626.5|20614.5|20625.9|20613.9|3
1745599050000|2025-04-25 16:37:30|20625.8|20613.8|20625.2|20613.2|20625.9|20613.9|20625.2|20613.2|1
1745599060000|2025-04-25 16:37:40|20625.9|20613.9|20625.2|20613.2|20625.9|20613.9|20625.2|20613.2|0
1745599070000|2025-04-25 16:37:50|20625.9|20613.9|20625.9|20613.9|20625.9|20613.9|20625.9|20613.9|1
1745599090000|2025-04-25 16:38:10|20626.5|20614.5|20625.2|20613.2|20626.5|20614.5|20625.2|20613.2|7
1745599110000|2025-04-25 16:38:30|||||||||1
1745599120000|2025-04-25 16:38:40|20625.9|20613.9|20625.2|20613.2|20625.9|20613.9|20625.2|20613.2|1
1745599130000|2025-04-25 16:38:50|20625.9|20613.9|20625.2|20613.2|20626.7|20614.7|20625.2|20613.2|2
1745599140000|2025-04-25 16:39:00|20625.7|20613.7|20626.5|20614.5|20626.5|20614.5|20625.7|20613.7|5
1745599170000|2025-04-25 16:39:30|||||||||2
1745599180000|2025-04-25 16:39:40|||||||||3
1745599190000|2025-04-25 16:39:50|||||||||1
1745599200000|2025-04-25 16:40:00|20625.9|20613.9|20626.5|20614.5|20626.5|20614.5|20625.2|20613.2|3
1745599210000|2025-04-25 16:40:10|20625.9|20613.9|20625.9|20613.9|20625.9|20613.9|20625.9|20613.9|0
1745599220000|2025-04-25 16:40:20|||||||||1
1745599230000|2025-04-25 16:40:30|20626.5|20614.5|20622.2|20610.2|20627.2|20615.2|20622.2|20610.2|16
1745599240000|2025-04-25 16:40:40|20622.9|20610.9|20622.2|20610.2|20622.9|20610.9|20622.2|20610.2|2
1745599250000|2025-04-25 16:40:50|20622.9|20610.9|20622.2|20610.2|20622.9|20610.9|20622.2|20610.2|3
1745599260000|2025-04-25 16:41:00|||||||||2
1745599270000|2025-04-25 16:41:10|20631.7|20619.7|20631.8|20619.8|20631.8|20619.8|20631.7|20619.7|5
1745599280000|2025-04-25 16:41:20|20631.1|20619.1|20631.1|20619.1|20632.4|20620.4|20631.1|20619.1|0
1745599310000|2025-04-25 16:41:50|||||||||4
1745599320000|2025-04-25 16:42:00|20628.6|20616.6|20631.1|20619.1|20631.1|20619.1|20628.6|20616.6|3
1745599330000|2025-04-25 16:42:10|20630.6|20618.6|20631.1|20619.1|20631.1|20619.1|20630.6|20618.6|0
1745599340000|2025-04-25 16:42:20|20630.6|20618.6|20631.8|20619.8|20632.6|20620.6|20630.6|20618.6|6
1745599350000|2025-04-25 16:42:30|20632.6|20620.6|20633.1|20621.1|20633.1|20621.1|20632.6|20620.6|0
1745599370000|2025-04-25 16:42:50|20633.6|20621.6|20635.1|20623.1|20635.1|20623.1|20633.6|20621.6|2
1745599380000|2025-04-25 16:43:00|20634.3|20622.3|20633.6|20621.6|20634.3|20622.3|20633.1|20621.1|6
1745599400000|2025-04-25 16:43:20|20635.1|20623.1|20634.3|20622.3|20635.1|20623.1|20634.3|20622.3|3
1745599410000|2025-04-25 16:43:30|20633.6|20621.6|20633.1|20621.1|20634.3|20622.3|20633.1|20621.1|1
1745599420000|2025-04-25 16:43:40|20633.6|20621.6|20635.1|20623.1|20635.1|20623.1|20633.6|20621.6|1
1745599440000|2025-04-25 16:44:00|20636.5|20624.5|20637.6|20625.6|20637.6|20625.6|20636.5|20624.5|17
1745599450000|2025-04-25 16:44:10|20638.1|20626.1|20639.3|20627.3|20639.3|20627.3|20638.1|20626.1|5
1745599460000|2025-04-25 16:44:20|20638.8|20626.8|20637.6|20625.6|20639.3|20627.3|20637.6|20625.6|5
1745599470000|2025-04-25 16:44:30|20638.1|20626.1|20638.1|20626.1|20638.1|20626.1|20638.1|20626.1|4
1745599480000|2025-04-25 16:44:40|20637.6|20625.6|20637.6|20625.6|20638.1|20626.1|20637.6|20625.6|22
1745599490000|2025-04-25 16:44:50|20638.1|20626.1|20637.6|20625.6|20638.1|20626.1|20637.6|20625.6|5
1745599500000|2025-04-25 16:45:00|20637|20625|20633.6|20621.6|20637.6|20625.6|20633.6|20621.6|9
1745599510000|2025-04-25 16:45:10|20631.6|20619.6|20631.6|20619.6|20631.6|20619.6|20631.6|20619.6|7
1745599530000|2025-04-25 16:45:30|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|1
1745599560000|2025-04-25 16:46:00|20631.8|20619.8|20631.1|20619.1|20631.8|20619.8|20631.1|20619.1|2
1745599570000|2025-04-25 16:46:10|20631.8|20619.8|20631.8|20619.8|20631.8|20619.8|20631.8|20619.8|0
1745599580000|2025-04-25 16:46:20|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|2
1745599600000|2025-04-25 16:46:40|20632.5|20620.5|20633.8|20621.8|20633.8|20621.8|20631.8|20619.8|29
1745599610000|2025-04-25 16:46:50|20633.1|20621.1|20633.8|20621.8|20634.5|20622.5|20633.1|20621.1|4
1745599620000|2025-04-25 16:47:00|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|1
1745599630000|2025-04-25 16:47:10|20633.8|20621.8|20632.5|20620.5|20633.8|20621.8|20632.5|20620.5|0
1745599640000|2025-04-25 16:47:20|20631.8|20619.8|20631.8|20619.8|20631.8|20619.8|20631.8|20619.8|0
1745599650000|2025-04-25 16:47:30|20632.5|20620.5|20632.5|20620.5|20632.5|20620.5|20632.5|20620.5|1
1745599660000|2025-04-25 16:47:40|20635.6|20623.6|20633.8|20621.8|20635.6|20623.6|20633.8|20621.8|2
1745599670000|2025-04-25 16:47:50|20633.1|20621.1|20633.1|20621.1|20634.5|20622.5|20633.1|20621.1|1
1745599680000|2025-04-25 16:48:00|20633.8|20621.8|20631.5|20619.5|20633.8|20621.8|20631.5|20619.5|3
1745599690000|2025-04-25 16:48:10|20634|20622|20634|20622|20634|20622|20633.5|20621.5|1
1745599700000|2025-04-25 16:48:20|20633.5|20621.5|20633.5|20621.5|20634|20622|20632.2|20620.2|9
1745599710000|2025-04-25 16:48:30|20634|20622|20634.7|20622.7|20634.7|20622.7|20634|20622|1
1745599720000|2025-04-25 16:48:40|20635.8|20623.8|20635.2|20623.2|20635.8|20623.8|20635.2|20623.2|0
1745599730000|2025-04-25 16:48:50|20635.8|20623.8|20636.5|20624.5|20636.5|20624.5|20635.8|20623.8|0
1745599740000|2025-04-25 16:49:00|20635.8|20623.8|20636.5|20624.5|20637.7|20625.7|20635.8|20623.8|7
1745599750000|2025-04-25 16:49:10|20637|20625|20635.8|20623.8|20637|20625|20635.8|20623.8|3
1745599760000|2025-04-25 16:49:20|20636.5|20624.5|20635.8|20623.8|20636.5|20624.5|20635.8|20623.8|0
1745599770000|2025-04-25 16:49:30|20635.2|20623.2|20633.3|20621.3|20635.2|20623.2|20632|20620|3
1745599780000|2025-04-25 16:49:40|20635.2|20623.2|20635.2|20623.2|20635.8|20623.8|20635|20623|5
1745599790000|2025-04-25 16:49:50|20635.8|20623.8|20636.5|20624.5|20636.5|20624.5|20635.2|20623.2|0
1745599800000|2025-04-25 16:50:00|20635|20623|20635|20623|20635|20623|20635|20623|4
1745599810000|2025-04-25 16:50:10|20630|20618|20626.8|20614.8|20630|20618|20626.8|20614.8|2
1745599820000|2025-04-25 16:50:20|20627.5|20615.5|20627.5|20615.5|20627.5|20615.5|20626.3|20614.3|9
1745599870000|2025-04-25 16:51:10|20628.1|20616.1|20628.1|20616.1|20628.1|20616.1|20628.1|20616.1|2
1745599880000|2025-04-25 16:51:20|20627.5|20615.5|20627.5|20615.5|20627.5|20615.5|20627.5|20615.5|1
1745599890000|2025-04-25 16:51:30|20628.1|20616.1|20630|20618|20630|20618|20628.1|20616.1|3
1745599900000|2025-04-25 16:51:40|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|7
1745599910000|2025-04-25 16:51:50|||||||||1
1745599920000|2025-04-25 16:52:00|20630|20618|20633.2|20621.2|20633.2|20621.2|20630|20618|5
1745599930000|2025-04-25 16:52:10|20634.3|20622.3|20635.7|20623.7|20635.7|20623.7|20634.3|20622.3|2
1745599940000|2025-04-25 16:52:20|20636.3|20624.3|20638.2|20626.2|20638.2|20626.2|20635.7|20623.7|5
1745599970000|2025-04-25 16:52:50|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|0
1745599980000|2025-04-25 16:53:00|20638.2|20626.2|20642|20630|20642|20630|20638.2|20626.2|3
1745600000000|2025-04-25 16:53:20|||||||||3
1745600010000|2025-04-25 16:53:30|20641.5|20629.5|20641.5|20629.5|20641.5|20629.5|20641.5|20629.5|15
1745600050000|2025-04-25 16:54:10|||||||||1
1745600060000|2025-04-25 16:54:20|20640.2|20628.2|20641.5|20629.5|20641.5|20629.5|20640.2|20628.2|3
1745600070000|2025-04-25 16:54:30|20639.7|20627.7|20641.5|20629.5|20641.5|20629.5|20639.7|20627.7|3
1745600080000|2025-04-25 16:54:40|20640.7|20628.7|20639|20627|20640.7|20628.7|20639|20627|7
1745600090000|2025-04-25 16:54:50|20640.9|20628.9|20640.4|20628.4|20641.5|20629.5|20640.4|20628.4|15
1745600100000|2025-04-25 16:55:00|20640.9|20628.9|20647.2|20635.2|20647.2|20635.2|20640.4|20628.4|40
1745600110000|2025-04-25 16:55:10|20647.9|20635.9|20647.2|20635.2|20648.4|20636.4|20647.2|20635.2|2
1745600120000|2025-04-25 16:55:20|20647.7|20635.7|20650.9|20638.9|20650.9|20638.9|20647.7|20635.7|5
1745600130000|2025-04-25 16:55:30|20651.1|20639.1|20651.1|20639.1|20651.1|20639.1|20651.1|20639.1|7
1745600140000|2025-04-25 16:55:40|20650.4|20638.4|20651.1|20639.1|20651.1|20639.1|20650.4|20638.4|3
1745600150000|2025-04-25 16:55:50|20652.9|20640.9|20655.4|20643.4|20655.4|20643.4|20652.9|20640.9|9
1745600160000|2025-04-25 16:56:00|20654.1|20642.1|20654.7|20642.7|20654.7|20642.7|20654.1|20642.1|2
1745600170000|2025-04-25 16:56:10|20656.1|20644.1|20656.1|20644.1|20656.1|20644.1|20655.4|20643.4|6
1745600200000|2025-04-25 16:56:40|20655.4|20643.4|20655.4|20643.4|20655.4|20643.4|20655.4|20643.4|0
1745600210000|2025-04-25 16:56:50|20654.9|20642.9|20654.9|20642.9|20655.4|20643.4|20654.9|20642.9|9
1745600220000|2025-04-25 16:57:00|20654.1|20642.1|20656.1|20644.1|20656.1|20644.1|20654.1|20642.1|5
1745600240000|2025-04-25 16:57:20|||||||||2
1745600250000|2025-04-25 16:57:30|||||||||1
1745600260000|2025-04-25 16:57:40|20656.8|20644.8|20657.9|20645.9|20657.9|20645.9|20656.1|20644.1|3
1745600270000|2025-04-25 16:57:50|20658.6|20646.6|20654.9|20642.9|20658.6|20646.6|20654.9|20642.9|6
1745600280000|2025-04-25 16:58:00|||||||||4
1745600290000|2025-04-25 16:58:10|20656.1|20644.1|20654.9|20642.9|20656.1|20644.1|20654.9|20642.9|4
1745600300000|2025-04-25 16:58:20|20655.6|20643.6|20655|20643|20655.6|20643.6|20655|20643|2
1745600310000|2025-04-25 16:58:30|20654.3|20642.3|20655|20643|20655|20643|20654.3|20642.3|0
1745600320000|2025-04-25 16:58:40|20654.3|20642.3|20653.8|20641.8|20654.3|20642.3|20653.8|20641.8|0
1745600330000|2025-04-25 16:58:50|20652.4|20640.4|20652.4|20640.4|20652.4|20640.4|20652.4|20640.4|1
1745600340000|2025-04-25 16:59:00|||||||||1
1745600350000|2025-04-25 16:59:10|20652.9|20640.9|20653.6|20641.6|20653.6|20641.6|20652.9|20640.9|2
1745600360000|2025-04-25 16:59:20|20652.9|20640.9|20649.8|20637.8|20652.9|20640.9|20649.8|20637.8|7
1745600370000|2025-04-25 16:59:30|20652.3|20640.3|20651.1|20639.1|20652.3|20640.3|20651.1|20639.1|4
1745600380000|2025-04-25 16:59:40|20652.3|20640.3|20651.1|20639.1|20652.3|20640.3|20651.1|20639.1|4
1745600390000|2025-04-25 16:59:50|20651.8|20639.8|20650|20638|20652.3|20640.3|20650|20638|4
1745600400000|2025-04-25 17:00:00|20649.3|20637.3|20649.3|20637.3|20650|20638|20648.6|20636.6|10
1745600410000|2025-04-25 17:00:10|20648.6|20636.6|20648.6|20636.6|20648.6|20636.6|20648.6|20636.6|3
1745600420000|2025-04-25 17:00:20|20647.9|20635.9|20648.6|20636.6|20648.6|20636.6|20647.9|20635.9|2
1745600430000|2025-04-25 17:00:30|20647.9|20635.9|20649.1|20637.1|20649.1|20637.1|20647.9|20635.9|2
1745600440000|2025-04-25 17:00:40|20648.6|20636.6|20652.9|20640.9|20652.9|20640.9|20648.6|20636.6|1
1745600450000|2025-04-25 17:00:50|20651.8|20639.8|20657.7|20645.7|20658.2|20646.2|20651.1|20639.1|6
1745600460000|2025-04-25 17:01:00|20657.1|20645.1|20657.9|20645.9|20657.9|20645.9|20655.9|20643.9|9
1745600470000|2025-04-25 17:01:10|20658.6|20646.6|20659.6|20647.6|20659.6|20647.6|20658.6|20646.6|5
1745600480000|2025-04-25 17:01:20|20659.8|20647.8|20659.8|20647.8|20660.4|20648.4|20659.8|20647.8|5
1745600490000|2025-04-25 17:01:30|20661.8|20649.8|20661.8|20649.8|20661.8|20649.8|20661.8|20649.8|20
1745600500000|2025-04-25 17:01:40|20669|20657|20665.8|20653.8|20669|20657|20665.8|20653.8|34
1745600510000|2025-04-25 17:01:50|20666.5|20654.5|20669|20657|20669|20657|20666.5|20654.5|1
1745600520000|2025-04-25 17:02:00|20667.9|20655.9|20665.8|20653.8|20667.9|20655.9|20665.8|20653.8|13
1745600530000|2025-04-25 17:02:10|20666.3|20654.3|20669.5|20657.5|20670.8|20658.8|20666.3|20654.3|9
1745600540000|2025-04-25 17:02:20|20670.8|20658.8|20670.8|20658.8|20670.8|20658.8|20670.8|20658.8|5
1745600550000|2025-04-25 17:02:30|20669.5|20657.5|20669.5|20657.5|20669.5|20657.5|20669.5|20657.5|11
1745600560000|2025-04-25 17:02:40|20668.3|20656.3|20668.3|20656.3|20668.3|20656.3|20668.3|20656.3|4
1745600570000|2025-04-25 17:02:50|||||||||4
1745600580000|2025-04-25 17:03:00|20667.5|20655.5|20668.2|20656.2|20668.3|20656.3|20667.5|20655.5|4
1745600600000|2025-04-25 17:03:20|20667.7|20655.7|20667.7|20655.7|20667.7|20655.7|20667.7|20655.7|6
1745600610000|2025-04-25 17:03:30|20668.2|20656.2|20669|20657|20669|20657|20667.7|20655.7|11
1745600620000|2025-04-25 17:03:40|20668.2|20656.2|20668.2|20656.2|20668.2|20656.2|20668.2|20656.2|2
1745600630000|2025-04-25 17:03:50|20667.7|20655.7|20670.7|20658.7|20670.7|20658.7|20667.7|20655.7|1
1745600640000|2025-04-25 17:04:00|20669|20657|20667.5|20655.5|20669|20657|20667.5|20655.5|9
1745600650000|2025-04-25 17:04:10|20668.2|20656.2|20667.5|20655.5|20668.2|20656.2|20667.5|20655.5|1
1745600660000|2025-04-25 17:04:20|20668.2|20656.2|20668.2|20656.2|20669.7|20657.7|20667.5|20655.5|14
1745600670000|2025-04-25 17:04:30|20667.5|20655.5|20667.5|20655.5|20667.5|20655.5|20667.5|20655.5|0
1745600680000|2025-04-25 17:04:40|20666.5|20654.5|20665.7|20653.7|20666.5|20654.5|20665.7|20653.7|0
1745600710000|2025-04-25 17:05:10|20663.2|20651.2|20663.2|20651.2|20663.2|20651.2|20660.7|20648.7|66
1745600720000|2025-04-25 17:05:20|||||||||5
1745600730000|2025-04-25 17:05:30|20661.3|20649.3|20662.7|20650.7|20663.2|20651.2|20661.3|20649.3|11
1745600740000|2025-04-25 17:05:40|20662|20650|20660.7|20648.7|20662|20650|20660.7|20648.7|1
1745600760000|2025-04-25 17:06:00|20662.5|20650.5|20662|20650|20662.5|20650.5|20662|20650|9
1745600770000|2025-04-25 17:06:10|20663.2|20651.2|20669|20657|20669|20657|20663.2|20651.2|14
1745600780000|2025-04-25 17:06:20|20668.2|20656.2|20669|20657|20669|20657|20668.2|20656.2|8
1745600790000|2025-04-25 17:06:30|20669.7|20657.7|20667.9|20655.9|20671.5|20659.5|20667.2|20655.2|10
1745600800000|2025-04-25 17:06:40|20665.4|20653.4|20665.4|20653.4|20665.4|20653.4|20665.4|20653.4|6
1745600810000|2025-04-25 17:06:50|20667.2|20655.2|20667.2|20655.2|20667.2|20655.2|20667.2|20655.2|4
1745600820000|2025-04-25 17:07:00|20664.7|20652.7|20664.7|20652.7|20665.4|20653.4|20664.1|20652.1|18
1745600830000|2025-04-25 17:07:10|20664.1|20652.1|20659.7|20647.7|20664.7|20652.7|20659.7|20647.7|16
1745600840000|2025-04-25 17:07:20|20660.2|20648.2|20660.4|20648.4|20661.1|20649.1|20660.2|20648.2|31
1745600850000|2025-04-25 17:07:30|20660.9|20648.9|20658.4|20646.4|20662.2|20650.2|20658.4|20646.4|17
1745600860000|2025-04-25 17:07:40|20657.7|20645.7|20658.4|20646.4|20658.4|20646.4|20657.7|20645.7|2
1745600870000|2025-04-25 17:07:50|20659|20647|20656.4|20644.4|20659|20647|20656.4|20644.4|15
1745600880000|2025-04-25 17:08:00|20657.7|20645.7|20652.7|20640.7|20657.7|20645.7|20652.7|20640.7|7
1745600890000|2025-04-25 17:08:10|20650.2|20638.2|20651.4|20639.4|20651.4|20639.4|20650.2|20638.2|10
1745600900000|2025-04-25 17:08:20|20652.5|20640.5|20648.2|20636.2|20652.7|20640.7|20647.5|20635.5|10
1745600910000|2025-04-25 17:08:30|20648.9|20636.9|20649.5|20637.5|20649.5|20637.5|20648.9|20636.9|2
1745600920000|2025-04-25 17:08:40|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|0
1745600940000|2025-04-25 17:09:00|20648.8|20636.8|20648.7|20636.7|20648.8|20636.8|20648.7|20636.7|2
1745600960000|2025-04-25 17:09:20|20648.2|20636.2|20652.5|20640.5|20652.5|20640.5|20648.2|20636.2|13
1745600970000|2025-04-25 17:09:30|20653.2|20641.2|20652.5|20640.5|20653.2|20641.2|20652.5|20640.5|1
1745600980000|2025-04-25 17:09:40|20654.3|20642.3|20653.7|20641.7|20655|20643|20653.2|20641.2|3
1745600990000|2025-04-25 17:09:50|20654.5|20642.5|20654.5|20642.5|20655|20643|20653.7|20641.7|1
1745601000000|2025-04-25 17:10:00|20655|20643|20656.2|20644.2|20656.2|20644.2|20655|20643|0
1745601010000|2025-04-25 17:10:10|20648|20636|20646.8|20634.8|20653.2|20641.2|20646.8|20634.8|22
1745601020000|2025-04-25 17:10:20|20645.7|20633.7|20646.2|20634.2|20646.2|20634.2|20645.7|20633.7|2
1745601030000|2025-04-25 17:10:30|20645.5|20633.5|20648|20636|20648|20636|20645.5|20633.5|1
1745601040000|2025-04-25 17:10:40|20649.3|20637.3|20651.4|20639.4|20651.4|20639.4|20649.3|20637.3|2
1745601050000|2025-04-25 17:10:50|20652|20640|20652.5|20640.5|20652.5|20640.5|20652|20640|1
1745601060000|2025-04-25 17:11:00|20653.2|20641.2|20655.5|20643.5|20655.5|20643.5|20653.2|20641.2|22
1745601070000|2025-04-25 17:11:10|20653.4|20641.4|20651.8|20639.8|20653.4|20641.4|20651.8|20639.8|4
1745601080000|2025-04-25 17:11:20|20652.5|20640.5|20652.5|20640.5|20652.5|20640.5|20652.5|20640.5|0
1745601090000|2025-04-25 17:11:30|20653|20641|20653|20641|20653|20641|20653|20641|0
1745601110000|2025-04-25 17:11:50|20654.3|20642.3|20654.8|20642.8|20654.8|20642.8|20654.3|20642.3|4
1745601120000|2025-04-25 17:12:00|20655.5|20643.5|20655.5|20643.5|20656.2|20644.2|20655.5|20643.5|1
1745601130000|2025-04-25 17:12:10|20655|20643|20654.3|20642.3|20655|20643|20654.3|20642.3|0
1745601140000|2025-04-25 17:12:20|20655|20643|20651.8|20639.8|20655|20643|20651.8|20639.8|11
1745601150000|2025-04-25 17:12:30|20651|20639|20651.8|20639.8|20651.8|20639.8|20651|20639|2
1745601160000|2025-04-25 17:12:40|20652.3|20640.3|20652.3|20640.3|20652.3|20640.3|20651.8|20639.8|0
1745601170000|2025-04-25 17:12:50|||||||||1
1745601180000|2025-04-25 17:13:00|20653.7|20641.7|20653.7|20641.7|20653.7|20641.7|20653|20641|6
1745601190000|2025-04-25 17:13:10|20653|20641|20653|20641|20653|20641|20653|20641|4
1745601210000|2025-04-25 17:13:30|||||||||2
1745601220000|2025-04-25 17:13:40|20652.5|20640.5|20649.3|20637.3|20652.5|20640.5|20649.3|20637.3|2
1745601230000|2025-04-25 17:13:50|20648|20636|20648.7|20636.7|20648.7|20636.7|20648|20636|2
1745601240000|2025-04-25 17:14:00|20648|20636|20648.7|20636.7|20648.7|20636.7|20648|20636|0
1745601250000|2025-04-25 17:14:10|20648|20636|20648.7|20636.7|20648.7|20636.7|20648|20636|0
1745601260000|2025-04-25 17:14:20|20648|20636|20649.3|20637.3|20649.3|20637.3|20648|20636|8
1745601270000|2025-04-25 17:14:30|20647.5|20635.5|20648.7|20636.7|20648.7|20636.7|20646.8|20634.8|12
1745601280000|2025-04-25 17:14:40|20649.3|20637.3|20649.3|20637.3|20649.3|20637.3|20649.3|20637.3|2
1745601290000|2025-04-25 17:14:50|20648.5|20636.5|20646.8|20634.8|20648.5|20636.5|20646.8|20634.8|13
1745601300000|2025-04-25 17:15:00|20647.3|20635.3|20646.8|20634.8|20647.3|20635.3|20646.8|20634.8|6
1745601310000|2025-04-25 17:15:10|20646.7|20634.7|20647.5|20635.5|20647.5|20635.5|20646.7|20634.7|2
1745601320000|2025-04-25 17:15:20|20648.2|20636.2|20648.7|20636.7|20648.7|20636.7|20648.2|20636.2|1
1745601330000|2025-04-25 17:15:30|20649.2|20637.2|20651.2|20639.2|20651.2|20639.2|20649.2|20637.2|6
1745601350000|2025-04-25 17:15:50|20651.9|20639.9|20652.5|20640.5|20653.2|20641.2|20651.2|20639.2|10
1745601360000|2025-04-25 17:16:00|20651.7|20639.7|20651.2|20639.2|20651.7|20639.7|20649.2|20637.2|4
1745601380000|2025-04-25 17:16:20|||||||||1
1745601390000|2025-04-25 17:16:30|20651.7|20639.7|20651.7|20639.7|20651.7|20639.7|20651.7|20639.7|0
1745601410000|2025-04-25 17:16:50|20652.3|20640.3|20651.7|20639.7|20652.3|20640.3|20651.7|20639.7|5
1745601420000|2025-04-25 17:17:00|20652.5|20640.5|20656.4|20644.4|20656.4|20644.4|20652.5|20640.5|25
1745601430000|2025-04-25 17:17:10|20657.7|20645.7|20651.4|20639.4|20657.7|20645.7|20651.4|20639.4|21
1745601440000|2025-04-25 17:17:20|20653.2|20641.2|20652.7|20640.7|20653.2|20641.2|20652.7|20640.7|0
1745601450000|2025-04-25 17:17:30|20653.2|20641.2|20653.2|20641.2|20653.2|20641.2|20653.2|20641.2|0
1745601460000|2025-04-25 17:17:40|||||||||3
1745601470000|2025-04-25 17:17:50|20652.7|20640.7|20652.7|20640.7|20653.9|20641.9|20652.7|20640.7|2
1745601480000|2025-04-25 17:18:00|20653.2|20641.2|20653.9|20641.9|20653.9|20641.9|20652.7|20640.7|1
1745601490000|2025-04-25 17:18:10|20653.2|20641.2|20653.9|20641.9|20653.9|20641.9|20653.2|20641.2|0
1745601500000|2025-04-25 17:18:20|||||||||3
1745601510000|2025-04-25 17:18:30|20653.2|20641.2|20651.4|20639.4|20653.9|20641.9|20651.4|20639.4|5
1745601520000|2025-04-25 17:18:40|20651.9|20639.9|20654.6|20642.6|20655.1|20643.1|20651.9|20639.9|5
1745601540000|2025-04-25 17:19:00|20653.9|20641.9|20655.1|20643.1|20655.1|20643.1|20653.2|20641.2|4
1745601550000|2025-04-25 17:19:10|||||||||3
1745601560000|2025-04-25 17:19:20|20654.6|20642.6|20653.2|20641.2|20654.6|20642.6|20653.2|20641.2|1
1745601580000|2025-04-25 17:19:40|20652.6|20640.6|20651.4|20639.4|20652.6|20640.6|20650.7|20638.7|9
1745601590000|2025-04-25 17:19:50|20650.7|20638.7|20650.7|20638.7|20651.4|20639.4|20650.7|20638.7|0
1745601600000|2025-04-25 17:20:00|20650.1|20638.1|20648.7|20636.7|20650.1|20638.1|20648.2|20636.2|4
1745601610000|2025-04-25 17:20:10|||||||||1
1745601620000|2025-04-25 17:20:20|20648.2|20636.2|20646.9|20634.9|20648.2|20636.2|20646.2|20634.2|4
1745601650000|2025-04-25 17:20:50|20646.2|20634.2|20647.6|20635.6|20648.2|20636.2|20646.2|20634.2|3
1745601660000|2025-04-25 17:21:00|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|3
1745601680000|2025-04-25 17:21:20|20647.4|20635.4|20638.7|20626.7|20647.4|20635.4|20638.7|20626.7|26
1745601690000|2025-04-25 17:21:30|20639.9|20627.9|20639.9|20627.9|20639.9|20627.9|20639.4|20627.4|2
1745601700000|2025-04-25 17:21:40|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|0
1745601710000|2025-04-25 17:21:50|20640.7|20628.7|20642.1|20630.1|20642.1|20630.1|20638.7|20626.7|11
1745601720000|2025-04-25 17:22:00|20642.6|20630.6|20642.6|20630.6|20642.6|20630.6|20642.6|20630.6|0
1745601730000|2025-04-25 17:22:10|20643.2|20631.2|20642.6|20630.6|20643.2|20631.2|20641.4|20629.4|1
1745601740000|2025-04-25 17:22:20|20642.1|20630.1|20641.4|20629.4|20642.1|20630.1|20641.4|20629.4|2
1745601750000|2025-04-25 17:22:30|20643.2|20631.2|20642.6|20630.6|20643.2|20631.2|20641.4|20629.4|1
1745601760000|2025-04-25 17:22:40|20643.9|20631.9|20643.9|20631.9|20643.9|20631.9|20643.2|20631.2|3
1745601770000|2025-04-25 17:22:50|20643.2|20631.2|20643.2|20631.2|20643.9|20631.9|20643.2|20631.2|1
1745601780000|2025-04-25 17:23:00|||||||||1
1745601790000|2025-04-25 17:23:10|20642.6|20630.6|20642.6|20630.6|20643.2|20631.2|20642.6|20630.6|0
1745601800000|2025-04-25 17:23:20|20643.9|20631.9|20643.7|20631.7|20645.7|20633.7|20642.6|20630.6|7
1745601810000|2025-04-25 17:23:30|20644.9|20632.9|20645.7|20633.7|20645.7|20633.7|20644.4|20632.4|2
1745601820000|2025-04-25 17:23:40|20646.4|20634.4|20647.6|20635.6|20648.2|20636.2|20646.4|20634.4|2
1745601830000|2025-04-25 17:23:50|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|0
1745601860000|2025-04-25 17:24:20|20648.7|20636.7|20648.2|20636.2|20648.7|20636.7|20648.2|20636.2|0
1745601870000|2025-04-25 17:24:30|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|0
1745601880000|2025-04-25 17:24:40|||||||||5
1745601890000|2025-04-25 17:24:50|20648.7|20636.7|20650.8|20638.8|20650.8|20638.8|20648.7|20636.7|16
1745601900000|2025-04-25 17:25:00|||||||||6
1745601910000|2025-04-25 17:25:10|||||||||5
1745601930000|2025-04-25 17:25:30|20650.1|20638.1|20650.1|20638.1|20650.8|20638.8|20650.1|20638.1|2
1745601950000|2025-04-25 17:25:50|20650.8|20638.8|20651.2|20639.2|20651.2|20639.2|20650.1|20638.1|9
1745601970000|2025-04-25 17:26:10|20651.9|20639.9|20650.6|20638.6|20652.6|20640.6|20650.6|20638.6|4
1745601980000|2025-04-25 17:26:20|20649.4|20637.4|20650.1|20638.1|20650.1|20638.1|20649.4|20637.4|4
1745601990000|2025-04-25 17:26:30|20650.6|20638.6|20650.1|20638.1|20650.6|20638.6|20650.1|20638.1|0
1745602000000|2025-04-25 17:26:40|20644.6|20632.6|20644.6|20632.6|20644.6|20632.6|20644.6|20632.6|2
1745602010000|2025-04-25 17:26:50|20644.1|20632.1|20644.6|20632.6|20644.6|20632.6|20644.1|20632.1|5
1745602020000|2025-04-25 17:27:00|20643.9|20631.9|20643.9|20631.9|20643.9|20631.9|20643.9|20631.9|2
1745602030000|2025-04-25 17:27:10|20643.1|20631.1|20642.6|20630.6|20643.9|20631.9|20642.6|20630.6|1
1745602050000|2025-04-25 17:27:30|20643.1|20631.1|20645.1|20633.1|20645.1|20633.1|20643.1|20631.1|2
1745602060000|2025-04-25 17:27:40|20645.6|20633.6|20648.9|20636.9|20648.9|20636.9|20645.1|20633.1|21
1745602070000|2025-04-25 17:27:50|20648.1|20636.1|20646.4|20634.4|20648.1|20636.1|20646.4|20634.4|4
1745602080000|2025-04-25 17:28:00|20647.1|20635.1|20643.1|20631.1|20647.1|20635.1|20640.6|20628.6|46
1745602090000|2025-04-25 17:28:10|20642.4|20630.4|20653.3|20641.3|20653.3|20641.3|20642.4|20630.4|40
1745602100000|2025-04-25 17:28:20|20652.8|20640.8|20655.3|20643.3|20656|20644|20652.8|20640.8|9
1745602110000|2025-04-25 17:28:30|20654.6|20642.6|20647.1|20635.1|20654.6|20642.6|20646.4|20634.4|21
1745602120000|2025-04-25 17:28:40|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|6
1745602130000|2025-04-25 17:28:50|20648.7|20636.7|20648.7|20636.7|20648.7|20636.7|20648.7|20636.7|49
1745602150000|2025-04-25 17:29:10|20646.4|20634.4|20646.4|20634.4|20647.4|20635.4|20646.4|20634.4|6
1745602160000|2025-04-25 17:29:20|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|0
1745602190000|2025-04-25 17:29:50|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|1
1745602200000|2025-04-25 17:30:00|20645.6|20633.6|20646.2|20634.2|20646.3|20634.3|20645.6|20633.6|0
1745602210000|2025-04-25 17:30:10|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|20645.6|20633.6|1
1745602220000|2025-04-25 17:30:20|20646.3|20634.3|20646.2|20634.2|20646.3|20634.3|20645.6|20633.6|0
1745602230000|2025-04-25 17:30:30|20646.9|20634.9|20646.2|20634.2|20646.9|20634.9|20646.2|20634.2|0
1745602240000|2025-04-25 17:30:40|20645.6|20633.6|20644.4|20632.4|20645.6|20633.6|20644.4|20632.4|2
1745602250000|2025-04-25 17:30:50|20645.1|20633.1|20645.6|20633.6|20645.6|20633.6|20645.1|20633.1|1
1745602260000|2025-04-25 17:31:00|20645.1|20633.1|20646.9|20634.9|20646.9|20634.9|20645.1|20633.1|7
1745602270000|2025-04-25 17:31:10|20647.6|20635.6|20648.1|20636.1|20648.1|20636.1|20647.6|20635.6|0
1745602280000|2025-04-25 17:31:20|||||||||2
1745602290000|2025-04-25 17:31:30|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|4
1745602300000|2025-04-25 17:31:40|||||||||1
1745602310000|2025-04-25 17:31:50|20648.1|20636.1|20648.1|20636.1|20648.1|20636.1|20647.6|20635.6|26
1745602320000|2025-04-25 17:32:00|||||||||1
1745602330000|2025-04-25 17:32:10|||||||||1
1745602340000|2025-04-25 17:32:20|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|20646.1|20634.1|12
1745602350000|2025-04-25 17:32:30|20645.4|20633.4|20645.4|20633.4|20645.4|20633.4|20645.4|20633.4|4
1745602360000|2025-04-25 17:32:40|20644.7|20632.7|20644.2|20632.2|20644.7|20632.7|20644.2|20632.2|0
1745602370000|2025-04-25 17:32:50|20643.6|20631.6|20643.6|20631.6|20643.6|20631.6|20643.6|20631.6|0
1745602380000|2025-04-25 17:33:00|20644.9|20632.9|20644.9|20632.9|20644.9|20632.9|20644.9|20632.9|4
1745602390000|2025-04-25 17:33:10|20644.2|20632.2|20644.9|20632.9|20644.9|20632.9|20644.2|20632.2|1
1745602400000|2025-04-25 17:33:20|20645.6|20633.6|20647.6|20635.6|20647.6|20635.6|20645.6|20633.6|8
1745602410000|2025-04-25 17:33:30|||||||||1
1745602420000|2025-04-25 17:33:40|20648.1|20636.1|20648.1|20636.1|20648.1|20636.1|20647.6|20635.6|11
1745602430000|2025-04-25 17:33:50|||||||||4
1745602440000|2025-04-25 17:34:00|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|20647.6|20635.6|1
1745602450000|2025-04-25 17:34:10|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|6
1745602460000|2025-04-25 17:34:20|20647.4|20635.4|20648.8|20636.8|20651.3|20639.3|20647.4|20635.4|2
1745602470000|2025-04-25 17:34:30|20648.1|20636.1|20647.6|20635.6|20648.1|20636.1|20647.6|20635.6|0
1745602480000|2025-04-25 17:34:40|20648.1|20636.1|20648.8|20636.8|20648.8|20636.8|20648.1|20636.1|2
1745602490000|2025-04-25 17:34:50|20648.3|20636.3|20647.6|20635.6|20648.3|20636.3|20647.6|20635.6|1
1745602500000|2025-04-25 17:35:00|20645.1|20633.1|20646.9|20634.9|20646.9|20634.9|20645.1|20633.1|8
1745602510000|2025-04-25 17:35:10|20647.6|20635.6|20648.8|20636.8|20648.8|20636.8|20647.6|20635.6|2
1745602520000|2025-04-25 17:35:20|20649.5|20637.5|20648.1|20636.1|20649.5|20637.5|20647.6|20635.6|2
1745602530000|2025-04-25 17:35:30|20647.6|20635.6|20646.8|20634.8|20647.6|20635.6|20646.8|20634.8|1
1745602540000|2025-04-25 17:35:40|20647.4|20635.4|20648.1|20636.1|20648.8|20636.8|20647.4|20635.4|9
1745602550000|2025-04-25 17:35:50|20648.8|20636.8|20648.8|20636.8|20648.8|20636.8|20648.8|20636.8|4
1745602560000|2025-04-25 17:36:00|20649.3|20637.3|20648.1|20636.1|20649.3|20637.3|20648.1|20636.1|1
1745602580000|2025-04-25 17:36:20|20648.8|20636.8|20648.8|20636.8|20649.5|20637.5|20648.8|20636.8|4
1745602590000|2025-04-25 17:36:30|||||||||1
1745602600000|2025-04-25 17:36:40|||||||||6
1745602620000|2025-04-25 17:37:00|20648.3|20636.3|20648.3|20636.3|20648.3|20636.3|20648.3|20636.3|0
1745602630000|2025-04-25 17:37:10|20647.6|20635.6|20648.3|20636.3|20649|20637|20647.6|20635.6|2
1745602640000|2025-04-25 17:37:20|20647.6|20635.6|20643.8|20631.8|20647.6|20635.6|20643.8|20631.8|8
1745602650000|2025-04-25 17:37:30|20643.3|20631.3|20643.3|20631.3|20643.3|20631.3|20642.6|20630.6|2
1745602670000|2025-04-25 17:37:50|||||||||1
1745602680000|2025-04-25 17:38:00|20644|20632|20645.1|20633.1|20645.8|20633.8|20644|20632|0
1745602690000|2025-04-25 17:38:10|20644|20632|20642|20630|20644|20632|20639|20627|16
1745602700000|2025-04-25 17:38:20|20641.5|20629.5|20631.5|20619.5|20641.5|20629.5|20631.5|20619.5|34
1745602710000|2025-04-25 17:38:30|20632|20620|20630.1|20618.1|20632|20620|20630.1|20618.1|14
1745602720000|2025-04-25 17:38:40|20629|20617|20630.6|20618.6|20630.6|20618.6|20627.6|20615.6|11
1745602730000|2025-04-25 17:38:50|20631.3|20619.3|20635.6|20623.6|20636.3|20624.3|20631.3|20619.3|7
1745602740000|2025-04-25 17:39:00|20634.9|20622.9|20630.6|20618.6|20634.9|20622.9|20629.9|20617.9|8
1745602750000|2025-04-25 17:39:10|20632.6|20620.6|20633.1|20621.1|20633.1|20621.1|20632.6|20620.6|13
1745602760000|2025-04-25 17:39:20|20632.6|20620.6|20631.5|20619.5|20632.6|20620.6|20631.5|20619.5|27
1745602770000|2025-04-25 17:39:30|20632|20620|20629.7|20617.7|20632|20620|20629.7|20617.7|12
1745602780000|2025-04-25 17:39:40|20630.4|20618.4|20631|20619|20631|20619|20630.2|20618.2|2
1745602790000|2025-04-25 17:39:50|20631.5|20619.5|20631|20619|20631.5|20619.5|20631|20619|3
1745602800000|2025-04-25 17:40:00|20629.7|20617.7|20630.2|20618.2|20630.2|20618.2|20629.7|20617.7|4
1745602810000|2025-04-25 17:40:10|20631|20619|20630.2|20618.2|20631.5|20619.5|20630.2|20618.2|23
1745602820000|2025-04-25 17:40:20|20629.5|20617.5|20629|20617|20629.5|20617.5|20629|20617|1
1745602830000|2025-04-25 17:40:30|20629.5|20617.5|20628.8|20616.8|20629.5|20617.5|20627.5|20615.5|15
1745602840000|2025-04-25 17:40:40|20628.3|20616.3|20630|20618|20631.3|20619.3|20628.3|20616.3|5
1745602850000|2025-04-25 17:40:50|20630.6|20618.6|20632.5|20620.5|20633.1|20621.1|20630.6|20618.6|16
1745602860000|2025-04-25 17:41:00|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|20632.5|20620.5|10
1745602870000|2025-04-25 17:41:10|20633.6|20621.6|20633.1|20621.1|20633.6|20621.6|20633.1|20621.1|55
1745602880000|2025-04-25 17:41:20|20633.8|20621.8|20636.3|20624.3|20636.3|20624.3|20633.8|20621.8|12
1745602890000|2025-04-25 17:41:30|20636.8|20624.8|20638.1|20626.1|20638.1|20626.1|20636.6|20624.6|7
1745602900000|2025-04-25 17:41:40|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|20638.1|20626.1|8
1745602910000|2025-04-25 17:41:50|20638.1|20626.1|20638.8|20626.8|20638.8|20626.8|20636.3|20624.3|27
1745602920000|2025-04-25 17:42:00|20638.3|20626.3|20639|20627|20640.2|20628.2|20638.3|20626.3|17
1745602930000|2025-04-25 17:42:10|20640.2|20628.2|20644.5|20632.5|20645|20633|20639.5|20627.5|14
1745602940000|2025-04-25 17:42:20|20644|20632|20644|20632|20645.2|20633.2|20641.5|20629.5|11
1745602950000|2025-04-25 17:42:30|20644.5|20632.5|20645.2|20633.2|20645.2|20633.2|20644.5|20632.5|2
1745602960000|2025-04-25 17:42:40|20646.5|20634.5|20644.5|20632.5|20647|20635|20644.5|20632.5|5
1745602970000|2025-04-25 17:42:50|20645.2|20633.2|20651.7|20639.7|20652.2|20640.2|20645.2|20633.2|42
1745602980000|2025-04-25 17:43:00|20651|20639|20651.7|20639.7|20652.2|20640.2|20651|20639|7
1745602990000|2025-04-25 17:43:10|20651|20639|20652.9|20640.9|20652.9|20640.9|20651|20639|5
1745603000000|2025-04-25 17:43:20|||||||||6
1745603010000|2025-04-25 17:43:30|20651.7|20639.7|20652.2|20640.2|20652.2|20640.2|20651.7|20639.7|5
1745603020000|2025-04-25 17:43:40|20650.9|20638.9|20651.7|20639.7|20651.7|20639.7|20650.9|20638.9|1
1745603030000|2025-04-25 17:43:50|20652.2|20640.2|20650.4|20638.4|20652.4|20640.4|20650.4|20638.4|1
1745603040000|2025-04-25 17:44:00|20650.9|20638.9|20650.4|20638.4|20651.7|20639.7|20650.4|20638.4|4
1745603050000|2025-04-25 17:44:10|20649.7|20637.7|20650.4|20638.4|20650.4|20638.4|20649.7|20637.7|3
1745603060000|2025-04-25 17:44:20|20650.9|20638.9|20650.4|20638.4|20650.9|20638.9|20650.4|20638.4|1
1745603070000|2025-04-25 17:44:30|20650.9|20638.9|20652.2|20640.2|20652.2|20640.2|20650.9|20638.9|0
1745603080000|2025-04-25 17:44:40|20652.9|20640.9|20651.7|20639.7|20652.9|20640.9|20651.1|20639.1|2
1745603090000|2025-04-25 17:44:50|20650.9|20638.9|20652.2|20640.2|20652.2|20640.2|20650.9|20638.9|1
1745603100000|2025-04-25 17:45:00|20652.9|20640.9|20653.6|20641.6|20653.6|20641.6|20652.9|20640.9|28
1745603110000|2025-04-25 17:45:10|20654.4|20642.4|20655.4|20643.4|20659.2|20647.2|20654.4|20642.4|4
1745603120000|2025-04-25 17:45:20|20655.6|20643.6|20654.9|20642.9|20656.1|20644.1|20654.9|20642.9|3
1745603130000|2025-04-25 17:45:30|20654.4|20642.4|20655.4|20643.4|20655.6|20643.6|20654.4|20642.4|10
1745603150000|2025-04-25 17:45:50|20655.9|20643.9|20652.9|20640.9|20655.9|20643.9|20652.9|20640.9|10
1745603160000|2025-04-25 17:46:00|20653.4|20641.4|20645.7|20633.7|20655.2|20643.2|20645.7|20633.7|43
1745603170000|2025-04-25 17:46:10|20648.4|20636.4|20646.5|20634.5|20648.4|20636.4|20646.5|20634.5|21
1745603180000|2025-04-25 17:46:20|20647.7|20635.7|20642.5|20630.5|20648.4|20636.4|20642.5|20630.5|49
1745603190000|2025-04-25 17:46:30|20641.8|20629.8|20644.5|20632.5|20644.5|20632.5|20641.8|20629.8|4
1745603200000|2025-04-25 17:46:40|20644|20632|20642.5|20630.5|20644|20632|20642.5|20630.5|2
1745603210000|2025-04-25 17:46:50|20640.5|20628.5|20636.3|20624.3|20640.5|20628.5|20635|20623|61
1745603220000|2025-04-25 17:47:00|20635.7|20623.7|20634.5|20622.5|20635.7|20623.7|20632.5|20620.5|9
1745603230000|2025-04-25 17:47:10|20633.8|20621.8|20634.5|20622.5|20634.5|20622.5|20632.5|20620.5|2
1745603240000|2025-04-25 17:47:20|20635|20623|20638.2|20626.2|20638.2|20626.2|20635|20623|6
1745603250000|2025-04-25 17:47:30|20637.7|20625.7|20635.2|20623.2|20637.7|20625.7|20634.5|20622.5|6
1745603260000|2025-04-25 17:47:40|20635.7|20623.7|20635.2|20623.2|20636.5|20624.5|20635.2|20623.2|1
1745603270000|2025-04-25 17:47:50|20636.5|20624.5|20637.2|20625.2|20637.2|20625.2|20635.2|20623.2|5
1745603280000|2025-04-25 17:48:00|20637.7|20625.7|20635.9|20623.9|20638.2|20626.2|20635.9|20623.9|1
1745603290000|2025-04-25 17:48:10|20637.2|20625.2|20639.5|20627.5|20640.2|20628.2|20637.2|20625.2|11
1745603300000|2025-04-25 17:48:20|20640|20628|20639.5|20627.5|20640|20628|20639.5|20627.5|0
1745603320000|2025-04-25 17:48:40|20640|20628|20640|20628|20642|20630|20640|20628|7
1745603330000|2025-04-25 17:48:50|20640.7|20628.7|20639.5|20627.5|20640.7|20628.7|20638.8|20626.8|4
1745603340000|2025-04-25 17:49:00|20639|20627|20637|20625|20639|20627|20637|20625|3
1745603350000|2025-04-25 17:49:10|20639|20627|20635|20623|20639.5|20627.5|20635|20623|14
1745603360000|2025-04-25 17:49:20|20637|20625|20639.5|20627.5|20639.5|20627.5|20637|20625|4
1745603370000|2025-04-25 17:49:30|20639|20627|20640.2|20628.2|20640.2|20628.2|20639|20627|15
1745603380000|2025-04-25 17:49:40|20638.9|20626.9|20637.7|20625.7|20639.5|20627.5|20637.7|20625.7|1
1745603390000|2025-04-25 17:49:50|20638.4|20626.4|20640|20628|20640.7|20628.7|20638.4|20626.4|3
1745603400000|2025-04-25 17:50:00|20642|20630|20640.5|20628.5|20642.5|20630.5|20640.5|20628.5|33
1745603410000|2025-04-25 17:50:10|20638.6|20626.6|20639.1|20627.1|20640.5|20628.5|20638.6|20626.6|8
1745603420000|2025-04-25 17:50:20|20638.6|20626.6|20639.8|20627.8|20641.1|20629.1|20638.6|20626.6|10
1745603430000|2025-04-25 17:50:30|20640.5|20628.5|20640.3|20628.3|20641.1|20629.1|20638.6|20626.6|31
1745603440000|2025-04-25 17:50:40|20641.6|20629.6|20643.6|20631.6|20643.6|20631.6|20641.1|20629.1|4
1745603450000|2025-04-25 17:50:50|20642.3|20630.3|20642.8|20630.8|20643.6|20631.6|20642.3|20630.3|2
1745603460000|2025-04-25 17:51:00|20642.3|20630.3|20642.8|20630.8|20642.8|20630.8|20641.6|20629.6|1
1745603470000|2025-04-25 17:51:10|20643.6|20631.6|20646.1|20634.1|20646.1|20634.1|20643.6|20631.6|1
1745603480000|2025-04-25 17:51:20|20644.6|20632.6|20649.6|20637.6|20649.6|20637.6|20644.6|20632.6|39
1745603490000|2025-04-25 17:51:30|20650.3|20638.3|20645.9|20633.9|20650.3|20638.3|20645.9|20633.9|29
1745603500000|2025-04-25 17:51:40|20644.1|20632.1|20645.3|20633.3|20645.3|20633.3|20644.1|20632.1|4
1745603510000|2025-04-25 17:51:50|20645.9|20633.9|20644.1|20632.1|20645.9|20633.9|20642.3|20630.3|4
1745603520000|2025-04-25 17:52:00|20643.4|20631.4|20642.6|20630.6|20643.4|20631.4|20642.6|20630.6|7
1745603530000|2025-04-25 17:52:10|20642.1|20630.1|20642.1|20630.1|20642.1|20630.1|20642.1|20630.1|5
1745603540000|2025-04-25 17:52:20|20640.9|20628.9|20640.1|20628.1|20640.9|20628.9|20639.6|20627.6|1
1745603550000|2025-04-25 17:52:30|20641.4|20629.4|20641.9|20629.9|20641.9|20629.9|20641.4|20629.4|2
1745603560000|2025-04-25 17:52:40|20641.4|20629.4|20641.9|20629.9|20641.9|20629.9|20641.4|20629.4|2
1745603570000|2025-04-25 17:52:50|20641.4|20629.4|20640.7|20628.7|20641.4|20629.4|20639.4|20627.4|6
1745603580000|2025-04-25 17:53:00|20640.1|20628.1|20639.4|20627.4|20640.1|20628.1|20638.4|20626.4|5
1745603590000|2025-04-25 17:53:10|20640.1|20628.1|20642.6|20630.6|20642.6|20630.6|20640.1|20628.1|6
1745603600000|2025-04-25 17:53:20|20641.9|20629.9|20641.4|20629.4|20642.1|20630.1|20639.9|20627.9|35
1745603610000|2025-04-25 17:53:30|20640.7|20628.7|20640.7|20628.7|20640.7|20628.7|20640.7|20628.7|2
1745603630000|2025-04-25 17:53:50|20640.1|20628.1|20640.7|20628.7|20640.7|20628.7|20640.1|20628.1|3
1745603640000|2025-04-25 17:54:00|20640.1|20628.1|20638.3|20626.3|20640.1|20628.1|20637.1|20625.1|21
1745603650000|2025-04-25 17:54:10|20639.6|20627.6|20637.1|20625.1|20640.1|20628.1|20637.1|20625.1|4
1745603660000|2025-04-25 17:54:20|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|20
1745603670000|2025-04-25 17:54:30|20637.8|20625.8|20637.1|20625.1|20637.8|20625.8|20637.1|20625.1|14
1745603680000|2025-04-25 17:54:40|20636.4|20624.4|20634.6|20622.6|20636.4|20624.4|20634.6|20622.6|20
1745603690000|2025-04-25 17:54:50|20634.1|20622.1|20635.3|20623.3|20635.3|20623.3|20634.1|20622.1|4
1745603700000|2025-04-25 17:55:00|20636|20624|20633.5|20621.5|20638.5|20626.5|20633.5|20621.5|27
1745603710000|2025-04-25 17:55:10|20629.6|20617.6|20629.8|20617.8|20629.8|20617.8|20628.5|20616.5|14
1745603720000|2025-04-25 17:55:20|20630.5|20618.5|20642.7|20630.7|20642.7|20630.7|20630.5|20618.5|92
1745603730000|2025-04-25 17:55:30|20642.1|20630.1|20642.7|20630.7|20642.7|20630.7|20641.4|20629.4|12
1745603750000|2025-04-25 17:55:50|20641.9|20629.9|20641.9|20629.9|20642.7|20630.7|20641.9|20629.9|11
1745603760000|2025-04-25 17:56:00|20642.7|20630.7|20643.2|20631.2|20644.4|20632.4|20642.5|20630.5|4
1745603770000|2025-04-25 17:56:10|20642.5|20630.5|20642.5|20630.5|20643.2|20631.2|20642.5|20630.5|0
1745603780000|2025-04-25 17:56:20|20641.9|20629.9|20641.9|20629.9|20641.9|20629.9|20641.2|20629.2|4
1745603790000|2025-04-25 17:56:30|20643.2|20631.2|20643.7|20631.7|20644.4|20632.4|20643.2|20631.2|3
1745603800000|2025-04-25 17:56:40|20644.4|20632.4|20654.4|20642.4|20654.4|20642.4|20643.7|20631.7|8
1745603810000|2025-04-25 17:56:50|20653.9|20641.9|20645.4|20633.4|20653.9|20641.9|20645.4|20633.4|21
1745603820000|2025-04-25 17:57:00|20646.6|20634.6|20647.9|20635.9|20647.9|20635.9|20645.9|20633.9|6
1745603830000|2025-04-25 17:57:10|||||||||5
1745603840000|2025-04-25 17:57:20|||||||||4
1745603850000|2025-04-25 17:57:30|20649.1|20637.1|20649.1|20637.1|20649.1|20637.1|20649.1|20637.1|3
1745603860000|2025-04-25 17:57:40|20648.4|20636.4|20648.9|20636.9|20650.2|20638.2|20648.4|20636.4|15
1745603870000|2025-04-25 17:57:50|20649.1|20637.1|20647.9|20635.9|20649.8|20637.8|20647.9|20635.9|31
1745603880000|2025-04-25 17:58:00|20648.4|20636.4|20643.7|20631.7|20653.4|20641.4|20643.7|20631.7|38
1745603890000|2025-04-25 17:58:10|20643.2|20631.2|20643|20631|20643.2|20631.2|20641.7|20629.7|35
1745603900000|2025-04-25 17:58:20|20643.7|20631.7|20644.4|20632.4|20644.4|20632.4|20643.7|20631.7|15
1745603910000|2025-04-25 17:58:30|20642.5|20630.5|20642.5|20630.5|20642.5|20630.5|20642.5|20630.5|4
1745603920000|2025-04-25 17:58:40|20643.7|20631.7|20645|20633|20645|20633|20643.7|20631.7|28
1745603930000|2025-04-25 17:58:50|20644.4|20632.4|20645|20633|20646.4|20634.4|20643.7|20631.7|12
1745603940000|2025-04-25 17:59:00|20645.7|20633.7|20649.8|20637.8|20650.9|20638.9|20645.7|20633.7|42
1745603950000|2025-04-25 17:59:10|20650.3|20638.3|20652.3|20640.3|20652.3|20640.3|20649.8|20637.8|19
1745603960000|2025-04-25 17:59:20|20652.8|20640.8|20655.5|20643.5|20657.3|20645.3|20652.3|20640.3|73
1745603970000|2025-04-25 17:59:30|20654.8|20642.8|20653.2|20641.2|20659.3|20647.3|20652.7|20640.7|84
1745603980000|2025-04-25 17:59:40|20654|20642|20656.3|20644.3|20656.3|20644.3|20653.2|20641.2|64
1745603990000|2025-04-25 17:59:50|20655.7|20643.7|20655.7|20643.7|20657.2|20645.2|20655.7|20643.7|63
1745604000000|2025-04-25 18:00:00|20653.2|20641.2|20652.2|20640.2|20653.2|20641.2|20650.7|20638.7|35
1745604010000|2025-04-25 18:00:10|20651.5|20639.5|20650.9|20638.9|20652.7|20640.7|20650.2|20638.2|105
1745604020000|2025-04-25 18:00:20|20650.2|20638.2|20650.2|20638.2|20650.7|20638.7|20649.7|20637.7|22
1745604030000|2025-04-25 18:00:30|20649.7|20637.7|20649.7|20637.7|20650.2|20638.2|20649.7|20637.7|5
1745604040000|2025-04-25 18:00:40|20647.2|20635.2|20647.7|20635.7|20648.4|20636.4|20647.2|20635.2|24
1745604050000|2025-04-25 18:00:50|20647.2|20635.2|20644.7|20632.7|20648.4|20636.4|20644.7|20632.7|13
1745604060000|2025-04-25 18:01:00|20643.2|20631.2|20650.4|20638.4|20650.4|20638.4|20643.2|20631.2|48
1745604070000|2025-04-25 18:01:10|20650.9|20638.9|20652.2|20640.2|20652.2|20640.2|20650.9|20638.9|8
1745604080000|2025-04-25 18:01:20|20652.7|20640.7|20656.6|20644.6|20656.6|20644.6|20652.7|20640.7|13
1745604090000|2025-04-25 18:01:30|20654.1|20642.1|20654.9|20642.9|20654.9|20642.9|20654.1|20642.1|10
1745604100000|2025-04-25 18:01:40|20654.1|20642.1|20651.1|20639.1|20654.9|20642.9|20651.1|20639.1|70
1745604110000|2025-04-25 18:01:50|20651.6|20639.6|20647.2|20635.2|20652.4|20640.4|20647.2|20635.2|29
1745604120000|2025-04-25 18:02:00|20648.4|20636.4|20650.4|20638.4|20650.4|20638.4|20647.9|20635.9|39
1745604130000|2025-04-25 18:02:10|20651.6|20639.6|20651.6|20639.6|20651.6|20639.6|20650.4|20638.4|29
1745604140000|2025-04-25 18:02:20|20652.4|20640.4|20651.6|20639.6|20652.4|20640.4|20651.6|20639.6|2
1745604150000|2025-04-25 18:02:30|20652.9|20640.9|20648.6|20636.6|20653.6|20641.6|20648.6|20636.6|35
1745604160000|2025-04-25 18:02:40|20649.9|20637.9|20652.9|20640.9|20653.4|20641.4|20649.1|20637.1|8
1745604170000|2025-04-25 18:02:50|20653.6|20641.6|20653.4|20641.4|20654.1|20642.1|20652.9|20640.9|19
1745604180000|2025-04-25 18:03:00|20654.1|20642.1|20654.1|20642.1|20654.1|20642.1|20654.1|20642.1|5
1745604190000|2025-04-25 18:03:10|20653.4|20641.4|20653.4|20641.4|20653.4|20641.4|20653.4|20641.4|10
1745604200000|2025-04-25 18:03:20|20652.7|20640.7|20657.3|20645.3|20657.3|20645.3|20652.7|20640.7|63
1745604210000|2025-04-25 18:03:30|20657.9|20645.9|20660.9|20648.9|20661.1|20649.1|20657.9|20645.9|2
1745604220000|2025-04-25 18:03:40|20660.6|20648.6|20661.1|20649.1|20661.1|20649.1|20660.6|20648.6|20
1745604230000|2025-04-25 18:03:50|20661.6|20649.6|20659.8|20647.8|20661.6|20649.6|20657.9|20645.9|16
1745604240000|2025-04-25 18:04:00|20659.3|20647.3|20659.8|20647.8|20659.8|20647.8|20659.3|20647.3|6
1745604250000|2025-04-25 18:04:10|20659.1|20647.1|20660.6|20648.6|20660.9|20648.9|20659.1|20647.1|40
1745604260000|2025-04-25 18:04:20|20659.8|20647.8|20658.1|20646.1|20660.4|20648.4|20657.9|20645.9|12
1745604270000|2025-04-25 18:04:30|20657.3|20645.3|20659.1|20647.1|20659.1|20647.1|20657.3|20645.3|7
1745604280000|2025-04-25 18:04:40|20657.2|20645.2|20656.6|20644.6|20657.2|20645.2|20656.6|20644.6|7
1745604290000|2025-04-25 18:04:50|20656.1|20644.1|20658.6|20646.6|20658.6|20646.6|20656.1|20644.1|16
1745604300000|2025-04-25 18:05:00|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|0
1745933400000|2025-04-29 13:30:00|20758.2|20746.2|20774.3|20762.3|20774.9|20762.9|20758.2|20746.2|104
1745933410000|2025-04-29 13:30:10|20774.9|20762.9|20780|20768|20783|20771|20772.3|20760.3|56
1745933420000|2025-04-29 13:30:20|20781.8|20769.8|20783.7|20771.7|20786.8|20774.8|20781.2|20769.2|59
1745933430000|2025-04-29 13:30:30|20781.8|20769.8|20776.2|20764.2|20790.6|20778.6|20773.7|20761.7|29
1745933440000|2025-04-29 13:30:40|20776.8|20764.8|20789.3|20777.3|20789.3|20777.3|20776.8|20764.8|17
1745933450000|2025-04-29 13:30:50|20790.6|20778.6|20788.7|20776.7|20791.8|20779.8|20788|20776|14
1745933460000|2025-04-29 13:31:00|20784.9|20772.9|20789.9|20777.9|20793.6|20781.6|20784.9|20772.9|48
1745933470000|2025-04-29 13:31:10|20790.5|20778.5|20795|20783|20796.2|20784.2|20790.5|20778.5|58
1745933480000|2025-04-29 13:31:20|20788|20776|20791.8|20779.8|20793.7|20781.7|20788|20776|50
1745933490000|2025-04-29 13:31:30|20792.4|20780.4|20799.9|20787.9|20799.9|20787.9|20792.4|20780.4|39
1745933500000|2025-04-29 13:31:40|20800.5|20788.5|20809.9|20797.9|20811.1|20799.1|20799.2|20787.2|60
1745933510000|2025-04-29 13:31:50|20809.2|20797.2|20815.5|20803.5|20815.5|20803.5|20804.2|20792.2|58
1745933520000|2025-04-29 13:32:00|20814.9|20802.9|20804.8|20792.8|20814.9|20802.9|20803.6|20791.6|24
1745933530000|2025-04-29 13:32:10|20805.5|20793.5|20808.6|20796.6|20814.9|20802.9|20805.5|20793.5|31
1745933540000|2025-04-29 13:32:20|20809.2|20797.2|20809.2|20797.2|20809.2|20797.2|20804.2|20792.2|15
1745933550000|2025-04-29 13:32:30|20811.7|20799.7|20814.2|20802.2|20814.8|20802.8|20809.8|20797.8|40
1745933560000|2025-04-29 13:32:40|20811.7|20799.7|20809.8|20797.8|20812.3|20800.3|20809.8|20797.8|13
1745933570000|2025-04-29 13:32:50|20810.4|20798.4|20805.4|20793.4|20811.1|20799.1|20805.4|20793.4|35
1745933580000|2025-04-29 13:33:00|20802.3|20790.3|20806.7|20794.7|20809.2|20797.2|20800.4|20788.4|16
1745933590000|2025-04-29 13:33:10|20806|20794|20807.3|20795.3|20807.3|20795.3|20802.3|20790.3|7
1745933600000|2025-04-29 13:33:20|20809.8|20797.8|20814.2|20802.2|20814.8|20802.8|20809.8|20797.8|8
1745933610000|2025-04-29 13:33:30|20813.5|20801.5|20807.9|20795.9|20814.8|20802.8|20807.9|20795.9|19
1745933620000|2025-04-29 13:33:40|20807.3|20795.3|20806|20794|20807.3|20795.3|20804.8|20792.8|29
1745933630000|2025-04-29 13:33:50|20805.4|20793.4|20806|20794|20806|20794|20805.4|20793.4|5
1745933640000|2025-04-29 13:34:00|20807.9|20795.9|20805.4|20793.4|20811|20799|20805.4|20793.4|32
1745933650000|2025-04-29 13:34:10|20803.5|20791.5|20805.4|20793.4|20809.2|20797.2|20802.9|20790.9|50
1745933660000|2025-04-29 13:34:20|20806|20794|20801.7|20789.7|20806|20794|20800.4|20788.4|10
1745933670000|2025-04-29 13:34:30|20801|20789|20799.2|20787.2|20801.7|20789.7|20799.2|20787.2|3
1745933680000|2025-04-29 13:34:40|20798.5|20786.5|20797.9|20785.9|20798.5|20786.5|20796.7|20784.7|30
1745933690000|2025-04-29 13:34:50|20797.3|20785.3|20797.3|20785.3|20798.5|20786.5|20797.3|20785.3|1
1745933700000|2025-04-29 13:35:00|20797.9|20785.9|20793.5|20781.5|20798.5|20786.5|20792.9|20780.9|64
1745933710000|2025-04-29 13:35:10|20794.8|20782.8|20783.5|20771.5|20794.8|20782.8|20783.5|20771.5|10
1745933720000|2025-04-29 13:35:20|20784.2|20772.2|20794.1|20782.1|20794.1|20782.1|20782.9|20770.9|28
1745933730000|2025-04-29 13:35:30|20792.9|20780.9|20791|20779|20794.2|20782.2|20789.8|20777.8|31
1745933740000|2025-04-29 13:35:40|20789.1|20777.1|20784.1|20772.1|20789.1|20777.1|20784.1|20772.1|25
1745933750000|2025-04-29 13:35:50|20784.8|20772.8|20788.5|20776.5|20788.5|20776.5|20784.1|20772.1|11
1745933760000|2025-04-29 13:36:00|20789.1|20777.1|20791.6|20779.6|20793.5|20781.5|20787.9|20775.9|24
1745933770000|2025-04-29 13:36:10|20791|20779|20790.4|20778.4|20791|20779|20790.4|20778.4|0
1745933780000|2025-04-29 13:36:20|20791.6|20779.6|20796.6|20784.6|20799.8|20787.8|20791.6|20779.6|50
1745933790000|2025-04-29 13:36:30|20797.9|20785.9|20802.2|20790.2|20802.2|20790.2|20797.9|20785.9|12
1745933800000|2025-04-29 13:36:40|20803.5|20791.5|20811.6|20799.6|20811.6|20799.6|20803.5|20791.5|4
1745933810000|2025-04-29 13:36:50|20812.2|20800.2|20812.2|20800.2|20812.2|20800.2|20810.9|20798.9|15
1745933820000|2025-04-29 13:37:00|20814.7|20802.7|20816.6|20804.6|20819.1|20807.1|20814.7|20802.7|10
1745933830000|2025-04-29 13:37:10|20816|20804|20819.1|20807.1|20819.7|20807.7|20816|20804|18
1745933840000|2025-04-29 13:37:20|20819.7|20807.7|20814.1|20802.1|20820.3|20808.3|20813.4|20801.4|16
1745933850000|2025-04-29 13:37:30|20813.5|20801.5|20810.3|20798.3|20815.9|20803.9|20810.3|20798.3|5
1745933860000|2025-04-29 13:37:40|20814.7|20802.7|20816.6|20804.6|20816.6|20804.6|20814.7|20802.7|13
1745933870000|2025-04-29 13:37:50|20817.2|20805.2|20817.2|20805.2|20817.2|20805.2|20816.6|20804.6|5
1745933880000|2025-04-29 13:38:00|20815.3|20803.3|20817.2|20805.2|20817.8|20805.8|20814.1|20802.1|16
1745933890000|2025-04-29 13:38:10|20817.8|20805.8|20814.7|20802.7|20818.4|20806.4|20814.7|20802.7|3
1745933900000|2025-04-29 13:38:20|20816|20804|20813.4|20801.4|20817.8|20805.8|20812.8|20800.8|38
1745933910000|2025-04-29 13:38:30|20812.8|20800.8|20811.5|20799.5|20812.8|20800.8|20810.3|20798.3|16
1745933920000|2025-04-29 13:38:40|20812.8|20800.8|20812.8|20800.8|20812.8|20800.8|20812.1|20800.1|3
1745933930000|2025-04-29 13:38:50|20813.4|20801.4|20810.9|20798.9|20814.6|20802.6|20810.9|20798.9|5
1745933940000|2025-04-29 13:39:00|20812.1|20800.1|20810.3|20798.3|20812.8|20800.8|20809.7|20797.7|10
1745933950000|2025-04-29 13:39:10|20809.6|20797.6|20810.9|20798.9|20810.9|20798.9|20809|20797|18
1745933960000|2025-04-29 13:39:20|||||||||5
1745933970000|2025-04-29 13:39:30|||||||||7
1745933980000|2025-04-29 13:39:40|20808.4|20796.4|20804|20792|20809|20797|20804|20792|67
1745933990000|2025-04-29 13:39:50|20804.6|20792.6|20814.7|20802.7|20814.7|20802.7|20803.4|20791.4|18
1745934000000|2025-04-29 13:40:00|20814|20802|20816.5|20804.5|20816.5|20804.5|20814|20802|6
1745934010000|2025-04-29 13:40:10|20815.9|20803.9|20815.9|20803.9|20815.9|20803.9|20815.3|20803.3|3
1745934020000|2025-04-29 13:40:20|20817.1|20805.1|20817.7|20805.7|20817.7|20805.7|20812.1|20800.1|40
1745934030000|2025-04-29 13:40:30|20818.3|20806.3|20822|20810|20822.7|20810.7|20818.3|20806.3|23
1745934040000|2025-04-29 13:40:40|20820.8|20808.8|20818.3|20806.3|20824|20812|20818.3|20806.3|33
1745934050000|2025-04-29 13:40:50|20819|20807|20817.1|20805.1|20819.6|20807.6|20817.1|20805.1|0
1745934060000|2025-04-29 13:41:00|20816.4|20804.4|20814.6|20802.6|20816.4|20804.4|20812.1|20800.1|13
1745934070000|2025-04-29 13:41:10|20817.2|20805.2|20815.2|20803.2|20819|20807|20815.2|20803.2|19
1745934080000|2025-04-29 13:41:20|20814.6|20802.6|20815.9|20803.9|20816.5|20804.5|20812.7|20800.7|10
1745934090000|2025-04-29 13:41:30|20816.5|20804.5|20815.3|20803.3|20816.5|20804.5|20814.6|20802.6|17
1745934100000|2025-04-29 13:41:40|20815.2|20803.2|20813.4|20801.4|20815.9|20803.9|20813.4|20801.4|1
1745934110000|2025-04-29 13:41:50|20814|20802|20812.1|20800.1|20814|20802|20811.4|20799.4|8
1745934120000|2025-04-29 13:42:00|20811.5|20799.5|20806.5|20794.5|20811.5|20799.5|20806.5|20794.5|25
1745934130000|2025-04-29 13:42:10|20805.9|20793.9|20802.1|20790.1|20806.5|20794.5|20802.1|20790.1|74
1745934140000|2025-04-29 13:42:20|20802.7|20790.7|20802.1|20790.1|20802.7|20790.7|20802.1|20790.1|5
1745934150000|2025-04-29 13:42:30|20801.5|20789.5|20801.5|20789.5|20801.5|20789.5|20801.5|20789.5|31
1745934160000|2025-04-29 13:42:40|20800.9|20788.9|20800.9|20788.9|20801.5|20789.5|20800.9|20788.9|0
1745934170000|2025-04-29 13:42:50|20802.1|20790.1|20803.3|20791.3|20803.3|20791.3|20801.5|20789.5|15
1745934180000|2025-04-29 13:43:00|20802.1|20790.1|20798.3|20786.3|20802.1|20790.1|20797.1|20785.1|9
1745934190000|2025-04-29 13:43:10|20799|20787|20804|20792|20804|20792|20798.3|20786.3|12
1745934200000|2025-04-29 13:43:20|20803.4|20791.4|20804|20792|20804|20792|20801.5|20789.5|4
1745934210000|2025-04-29 13:43:30|20803.3|20791.3|20804|20792|20804.6|20792.6|20803.3|20791.3|2
1745934220000|2025-04-29 13:43:40|20804.6|20792.6|20804.6|20792.6|20805.2|20793.2|20804|20792|6
1745934230000|2025-04-29 13:43:50|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|2
1745934240000|2025-04-29 13:44:00|20807.7|20795.7|20806.5|20794.5|20807.7|20795.7|20806.5|20794.5|8
1745934250000|2025-04-29 13:44:10|20807.1|20795.1|20811.5|20799.5|20811.5|20799.5|20807.1|20795.1|10
1745934260000|2025-04-29 13:44:20|20812.1|20800.1|20814|20802|20814|20802|20812.1|20800.1|1
1745934270000|2025-04-29 13:44:30|20814.6|20802.6|20814.6|20802.6|20814.6|20802.6|20814.6|20802.6|5
1745934280000|2025-04-29 13:44:40|20815.2|20803.2|20814.6|20802.6|20815.2|20803.2|20814.6|20802.6|1
1745934290000|2025-04-29 13:44:50|20814|20802|20815.8|20803.8|20815.8|20803.8|20814|20802|6
1745934300000|2025-04-29 13:45:00|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|1
1745934310000|2025-04-29 13:45:10|20817.1|20805.1|20812.7|20800.7|20817.1|20805.1|20812.7|20800.7|17
1745934320000|2025-04-29 13:45:20|||||||||2
1745934330000|2025-04-29 13:45:30|20811.4|20799.4|20813.9|20801.9|20813.9|20801.9|20811.4|20799.4|8
1745934340000|2025-04-29 13:45:40|20812.7|20800.7|20804.6|20792.6|20812.7|20800.7|20804.6|20792.6|11
1745934350000|2025-04-29 13:45:50|||||||||1
1745934360000|2025-04-29 13:46:00|20802.7|20790.7|20799.6|20787.6|20804.6|20792.6|20799.6|20787.6|12
1745934370000|2025-04-29 13:46:10|20800.2|20788.2|20799|20787|20800.2|20788.2|20799|20787|9
1745934380000|2025-04-29 13:46:20|20799.6|20787.6|20799.6|20787.6|20802.1|20790.1|20797.7|20785.7|14
1745934390000|2025-04-29 13:46:30|20800.2|20788.2|20797.1|20785.1|20800.2|20788.2|20797.1|20785.1|4
1745934400000|2025-04-29 13:46:40|20794.6|20782.6|20794.6|20782.6|20795.8|20783.8|20794.6|20782.6|9
1745934410000|2025-04-29 13:46:50|20790.2|20778.2|20789.6|20777.6|20792.1|20780.1|20787.7|20775.7|58
1745934420000|2025-04-29 13:47:00|20790.2|20778.2|20787.7|20775.7|20790.2|20778.2|20787.7|20775.7|18
1745934430000|2025-04-29 13:47:10|20788.3|20776.3|20789.5|20777.5|20790.2|20778.2|20787.1|20775.1|6
1745934440000|2025-04-29 13:47:20|20790.2|20778.2|20789.5|20777.5|20790.8|20778.8|20789.5|20777.5|12
1745934450000|2025-04-29 13:47:30|20791.4|20779.4|20791.4|20779.4|20791.4|20779.4|20790.8|20778.8|2
1745934460000|2025-04-29 13:47:40|20792|20780|20793.9|20781.9|20793.9|20781.9|20791.4|20779.4|10
1745934470000|2025-04-29 13:47:50|20792.7|20780.7|20790.8|20778.8|20792.7|20780.7|20790.8|20778.8|6
1745934480000|2025-04-29 13:48:00|20791.4|20779.4|20792|20780|20792|20780|20791.4|20779.4|3
1745934490000|2025-04-29 13:48:10|20793.9|20781.9|20797|20785|20797|20785|20793.9|20781.9|6
1745934500000|2025-04-29 13:48:20|20797.7|20785.7|20800.8|20788.8|20800.8|20788.8|20797.7|20785.7|9
1745934510000|2025-04-29 13:48:30|20801.4|20789.4|20800.8|20788.8|20801.4|20789.4|20800.8|20788.8|1
1745934520000|2025-04-29 13:48:40|20802|20790|20802.7|20790.7|20803.9|20791.9|20801.4|20789.4|5
1745934530000|2025-04-29 13:48:50|20804.5|20792.5|20800.8|20788.8|20805.8|20793.8|20800.8|20788.8|11
1745934540000|2025-04-29 13:49:00|20799.5|20787.5|20800.2|20788.2|20800.8|20788.8|20798.9|20786.9|12
1745934550000|2025-04-29 13:49:10|20798.9|20786.9|20799.5|20787.5|20800.2|20788.2|20798.9|20786.9|1
1745934560000|2025-04-29 13:49:20|20798.9|20786.9|20800.8|20788.8|20800.8|20788.8|20798.9|20786.9|4
1745934580000|2025-04-29 13:49:40|||||||||4
1745934590000|2025-04-29 13:49:50|||||||||4
1745934600000|2025-04-29 13:50:00|20800.2|20788.2|20800.8|20788.8|20803.9|20791.9|20795.8|20783.8|9
1745934610000|2025-04-29 13:50:10|20799.5|20787.5|20804.5|20792.5|20804.5|20792.5|20799.5|20787.5|6
1745934620000|2025-04-29 13:50:20|20805.8|20793.8|20808.9|20796.9|20810.2|20798.2|20804.5|20792.5|30
1745934630000|2025-04-29 13:50:30|20809.6|20797.6|20808.3|20796.3|20810.8|20798.8|20808.3|20796.3|11
1745934640000|2025-04-29 13:50:40|20808.9|20796.9|20805.8|20793.8|20808.9|20796.9|20805.2|20793.2|9
1745934650000|2025-04-29 13:50:50|20805.2|20793.2|20805.8|20793.8|20805.8|20793.8|20803.9|20791.9|11
1745934660000|2025-04-29 13:51:00|20806.4|20794.4|20808.3|20796.3|20808.3|20796.3|20805.2|20793.2|8
1745934670000|2025-04-29 13:51:10|20808.9|20796.9|20810.8|20798.8|20810.8|20798.8|20808.9|20796.9|6
1745934680000|2025-04-29 13:51:20|20811.4|20799.4|20810.8|20798.8|20811.4|20799.4|20810.8|20798.8|1
1745934690000|2025-04-29 13:51:30|20807.6|20795.6|20805.8|20793.8|20808.3|20796.3|20805.8|20793.8|17
1745934700000|2025-04-29 13:51:40|20806.4|20794.4|20805.8|20793.8|20806.4|20794.4|20805.8|20793.8|3
1745934710000|2025-04-29 13:51:50|20806.4|20794.4|20806.4|20794.4|20808.9|20796.9|20806.4|20794.4|14
1745934720000|2025-04-29 13:52:00|20805.2|20793.2|20804.6|20792.6|20805.8|20793.8|20804.6|20792.6|20
1745934730000|2025-04-29 13:52:10|20802|20790|20800.2|20788.2|20802.7|20790.7|20799.6|20787.6|6
1745934740000|2025-04-29 13:52:20|20797.1|20785.1|20795.8|20783.8|20798.3|20786.3|20795.2|20783.2|16
1745934750000|2025-04-29 13:52:30|20796.4|20784.4|20795.8|20783.8|20796.4|20784.4|20795.8|20783.8|1
1745934760000|2025-04-29 13:52:40|20796.4|20784.4|20797.1|20785.1|20798.9|20786.9|20796.4|20784.4|12
1745934770000|2025-04-29 13:52:50|20795.1|20783.1|20801.5|20789.5|20801.5|20789.5|20794.7|20782.7|24
1745934780000|2025-04-29 13:53:00|20802.1|20790.1|20802.7|20790.7|20802.7|20790.7|20802.1|20790.1|0
1745934790000|2025-04-29 13:53:10|20804.5|20792.5|20804.6|20792.6|20804.6|20792.6|20803.9|20791.9|5
1745934800000|2025-04-29 13:53:20|20803.9|20791.9|20808.9|20796.9|20809.5|20797.5|20803.9|20791.9|10
1745934810000|2025-04-29 13:53:30|20809.5|20797.5|20813.9|20801.9|20813.9|20801.9|20809.5|20797.5|10
1745934820000|2025-04-29 13:53:40|20815.1|20803.1|20812.6|20800.6|20815.1|20803.1|20811.4|20799.4|7
1745934830000|2025-04-29 13:53:50|20813.3|20801.3|20812.6|20800.6|20813.3|20801.3|20812.6|20800.6|3
1745934840000|2025-04-29 13:54:00|20811.4|20799.4|20812.6|20800.6|20812.6|20800.6|20810.8|20798.8|2
1745934850000|2025-04-29 13:54:10|20813.9|20801.9|20813.3|20801.3|20813.9|20801.9|20813.3|20801.3|2
1745934860000|2025-04-29 13:54:20|20813.9|20801.9|20815.1|20803.1|20816.4|20804.4|20813.9|20801.9|6
1745934870000|2025-04-29 13:54:30|20815.8|20803.8|20817.6|20805.6|20817.6|20805.6|20815.8|20803.8|5
1745934880000|2025-04-29 13:54:40|20817|20805|20817|20805|20817.6|20805.6|20817|20805|4
1745934890000|2025-04-29 13:54:50|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|2
1745934900000|2025-04-29 13:55:00|20816.4|20804.4|20815.8|20803.8|20817.7|20805.7|20815.8|20803.8|20
1745934910000|2025-04-29 13:55:10|20816.4|20804.4|20815.8|20803.8|20818.3|20806.3|20815.1|20803.1|20
1745934920000|2025-04-29 13:55:20|20815.1|20803.1|20815.8|20803.8|20815.8|20803.8|20815.1|20803.1|3
1745934930000|2025-04-29 13:55:30|20817|20805|20817|20805|20817|20805|20817|20805|2
1745934940000|2025-04-29 13:55:40|20815.7|20803.7|20817.6|20805.6|20817.6|20805.6|20815.7|20803.7|7
1745934950000|2025-04-29 13:55:50|||||||||1
1745934960000|2025-04-29 13:56:00|20817|20805|20817.6|20805.6|20818.2|20806.2|20816.3|20804.3|12
1745934970000|2025-04-29 13:56:10|20816.3|20804.3|20806.4|20794.4|20816.3|20804.3|20806.4|20794.4|11
1745934980000|2025-04-29 13:56:20|20807.6|20795.6|20807|20795|20808.3|20796.3|20806.4|20794.4|3
1745934990000|2025-04-29 13:56:30|20807.6|20795.6|20807|20795|20808.9|20796.9|20807|20795|12
1745935000000|2025-04-29 13:56:40|20805.1|20793.1|20807|20795|20807|20795|20805.1|20793.1|4
1745935010000|2025-04-29 13:56:50|20807.6|20795.6|20805.1|20793.1|20807.6|20795.6|20805.1|20793.1|12
1745935020000|2025-04-29 13:57:00|20804.5|20792.5|20798.3|20786.3|20804.5|20792.5|20798.3|20786.3|8
1745935030000|2025-04-29 13:57:10|20799.5|20787.5|20801.4|20789.4|20802|20790|20799.5|20787.5|1
1745935040000|2025-04-29 13:57:20|20800.2|20788.2|20796.4|20784.4|20800.2|20788.2|20796.4|20784.4|4
1745935050000|2025-04-29 13:57:30|20797|20785|20797|20785|20797|20785|20795.1|20783.1|2
1745935060000|2025-04-29 13:57:40|20796.4|20784.4|20798.3|20786.3|20798.3|20786.3|20795.8|20783.8|1
1745935070000|2025-04-29 13:57:50|20799.6|20787.6|20800.8|20788.8|20801.4|20789.4|20799.6|20787.6|23
1745935080000|2025-04-29 13:58:00|20798.2|20786.2|20798.3|20786.3|20798.9|20786.9|20796.4|20784.4|7
1745935090000|2025-04-29 13:58:10|20797.6|20785.6|20800.8|20788.8|20800.8|20788.8|20797.6|20785.6|14
1745935100000|2025-04-29 13:58:20|20800.1|20788.1|20798.3|20786.3|20800.1|20788.1|20798.3|20786.3|4
1745935110000|2025-04-29 13:58:30|20800.1|20788.1|20799.5|20787.5|20800.1|20788.1|20797|20785|13
1745935120000|2025-04-29 13:58:40|20800.8|20788.8|20803.9|20791.9|20803.9|20791.9|20800.8|20788.8|4
1745935130000|2025-04-29 13:58:50|20805.1|20793.1|20804.5|20792.5|20805.1|20793.1|20803.9|20791.9|13
1745935140000|2025-04-29 13:59:00|20803.2|20791.2|20803.3|20791.3|20803.3|20791.3|20802.7|20790.7|12
1745935150000|2025-04-29 13:59:10|20804.6|20792.6|20804|20792|20804.6|20792.6|20803.3|20791.3|9
1745935160000|2025-04-29 13:59:20|20803.3|20791.3|20804.6|20792.6|20804.6|20792.6|20803.3|20791.3|8
1745935170000|2025-04-29 13:59:30|20805.2|20793.2|20806.5|20794.5|20806.5|20794.5|20805.2|20793.2|1
1745935180000|2025-04-29 13:59:40|20808.4|20796.4|20810.9|20798.9|20810.9|20798.9|20807.1|20795.1|5
1745935190000|2025-04-29 13:59:50|20809.6|20797.6|20809.6|20797.6|20810.2|20798.2|20809.6|20797.6|3
1745935200000|2025-04-29 14:00:00|20809|20797|20807.1|20795.1|20809.6|20797.6|20805.9|20793.9|7
1745935210000|2025-04-29 14:00:10|20807.7|20795.7|20807.1|20795.1|20809|20797|20805.8|20793.8|5
1745935220000|2025-04-29 14:00:20|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|1
1745935230000|2025-04-29 14:00:30|20804.6|20792.6|20804.6|20792.6|20804.6|20792.6|20804.6|20792.6|4
1745935240000|2025-04-29 14:00:40|20803.3|20791.3|20802.1|20790.1|20803.3|20791.3|20802.1|20790.1|2
1745935250000|2025-04-29 14:00:50|20805.8|20793.8|20802.7|20790.7|20805.8|20793.8|20802.7|20790.7|4
1745935260000|2025-04-29 14:01:00|20804|20792|20805.2|20793.2|20807.1|20795.1|20804|20792|9
1745935270000|2025-04-29 14:01:10|20805.9|20793.9|20809.6|20797.6|20809.6|20797.6|20805.9|20793.9|7
1745935280000|2025-04-29 14:01:20|20810.3|20798.3|20809|20797|20810.3|20798.3|20809|20797|4
1745935290000|2025-04-29 14:01:30|20809.7|20797.7|20810.3|20798.3|20810.3|20798.3|20808.4|20796.4|2
1745935300000|2025-04-29 14:01:40|20809|20797|20808.4|20796.4|20809|20797|20808.4|20796.4|0
1745935310000|2025-04-29 14:01:50|20809|20797|20809|20797|20809|20797|20809|20797|0
1745935320000|2025-04-29 14:02:00|20809.7|20797.7|20809|20797|20810.3|20798.3|20809|20797|2
1745935330000|2025-04-29 14:02:10|20808.4|20796.4|20810.9|20798.9|20810.9|20798.9|20808.4|20796.4|14
1745935340000|2025-04-29 14:02:20|20811.5|20799.5|20810.9|20798.9|20811.5|20799.5|20810.9|20798.9|10
1745935350000|2025-04-29 14:02:30|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|1
1745935360000|2025-04-29 14:02:40|||||||||1
1745935370000|2025-04-29 14:02:50|20812.7|20800.7|20812.7|20800.7|20812.7|20800.7|20812.7|20800.7|34
1745935390000|2025-04-29 14:03:10|20813.3|20801.3|20808.9|20796.9|20813.9|20801.9|20808.9|20796.9|17
1745935400000|2025-04-29 14:03:20|20809.5|20797.5|20812.7|20800.7|20812.7|20800.7|20808.9|20796.9|11
1745935410000|2025-04-29 14:03:30|20813.3|20801.3|20815.2|20803.2|20815.2|20803.2|20813.3|20801.3|0
1745935420000|2025-04-29 14:03:40|20814.6|20802.6|20814.6|20802.6|20816.4|20804.4|20814.6|20802.6|2
1745935430000|2025-04-29 14:03:50|20813.9|20801.9|20813.9|20801.9|20813.9|20801.9|20813.9|20801.9|0
1745935440000|2025-04-29 14:04:00|20812.7|20800.7|20813.9|20801.9|20813.9|20801.9|20812.7|20800.7|4
1745935450000|2025-04-29 14:04:10|20814.6|20802.6|20816.4|20804.4|20816.4|20804.4|20814.6|20802.6|4
1745935460000|2025-04-29 14:04:20|20815.8|20803.8|20815.8|20803.8|20815.8|20803.8|20815.8|20803.8|1
1745935470000|2025-04-29 14:04:30|20816.4|20804.4|20815.8|20803.8|20816.4|20804.4|20815.8|20803.8|1
1745935490000|2025-04-29 14:04:50|20816.4|20804.4|20817.7|20805.7|20817.7|20805.7|20812.7|20800.7|22
1745935500000|2025-04-29 14:05:00|20819.6|20807.6|20818.9|20806.9|20820.8|20808.8|20818.9|20806.9|19
1745935510000|2025-04-29 14:05:10|20817.7|20805.7|20818.3|20806.3|20818.3|20806.3|20815.8|20803.8|25
1745935520000|2025-04-29 14:05:20|20817.1|20805.1|20817.7|20805.7|20818.9|20806.9|20817.1|20805.1|6
1745935530000|2025-04-29 14:05:30|20818.3|20806.3|20818.9|20806.9|20818.9|20806.9|20818.3|20806.3|1
1745935540000|2025-04-29 14:05:40|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|0
1745935550000|2025-04-29 14:05:50|20818.9|20806.9|20817.6|20805.6|20818.9|20806.9|20817.6|20805.6|32
1745935560000|2025-04-29 14:06:00|20815.1|20803.1|20811.4|20799.4|20815.1|20803.1|20811.4|20799.4|11
1745935570000|2025-04-29 14:06:10|20812|20800|20812.7|20800.7|20812.7|20800.7|20812|20800|6
1745935580000|2025-04-29 14:06:20|20812|20800|20817.1|20805.1|20817.1|20805.1|20812|20800|22
1745935590000|2025-04-29 14:06:30|20818.3|20806.3|20819.6|20807.6|20819.6|20807.6|20817.1|20805.1|10
1745935600000|2025-04-29 14:06:40|20818.9|20806.9|20819.6|20807.6|20821.4|20809.4|20818.9|20806.9|13
1745935610000|2025-04-29 14:06:50|20818.9|20806.9|20820.2|20808.2|20823.4|20811.4|20818.9|20806.9|132
1745935620000|2025-04-29 14:07:00|20822.7|20810.7|20827.1|20815.1|20827.1|20815.1|20822.7|20810.7|19
1745935630000|2025-04-29 14:07:10|20826.5|20814.5|20822.7|20810.7|20826.5|20814.5|20822.7|20810.7|8
1745935640000|2025-04-29 14:07:20|20822.1|20810.1|20820.9|20808.9|20822.7|20810.7|20820.9|20808.9|22
1745935650000|2025-04-29 14:07:30|20821.5|20809.5|20820.2|20808.2|20822.1|20810.1|20820.2|20808.2|54
1745935660000|2025-04-29 14:07:40|20819|20807|20817.7|20805.7|20819|20807|20817.7|20805.7|8
1745935670000|2025-04-29 14:07:50|20817.1|20805.1|20814.6|20802.6|20817.1|20805.1|20814.6|20802.6|5
1745935680000|2025-04-29 14:08:00|20814|20802|20809.6|20797.6|20814|20802|20807.7|20795.7|24
1745935690000|2025-04-29 14:08:10|20809|20797|20807.7|20795.7|20809|20797|20807.7|20795.7|4
1745935700000|2025-04-29 14:08:20|20807.1|20795.1|20807.7|20795.7|20807.7|20795.7|20807.1|20795.1|7
1745935710000|2025-04-29 14:08:30|20809|20797|20814|20802|20814|20802|20807.7|20795.7|6
1745935720000|2025-04-29 14:08:40|20813.3|20801.3|20809|20797|20814|20802|20808.4|20796.4|7
1745935730000|2025-04-29 14:08:50|20808.4|20796.4|20808.4|20796.4|20809|20797|20807.1|20795.1|8
1745935740000|2025-04-29 14:09:00|20809|20797|20810.9|20798.9|20812.2|20800.2|20808.4|20796.4|10
1745935750000|2025-04-29 14:09:10|20811.5|20799.5|20814|20802|20814.6|20802.6|20811.5|20799.5|3
1745935760000|2025-04-29 14:09:20|20812.8|20800.8|20810.3|20798.3|20812.8|20800.8|20810.3|20798.3|12
1745935770000|2025-04-29 14:09:30|20811.5|20799.5|20810.9|20798.9|20812.1|20800.1|20810.9|20798.9|2
1745935780000|2025-04-29 14:09:40|20811.5|20799.5|20812.1|20800.1|20812.1|20800.1|20810.9|20798.9|1
1745935790000|2025-04-29 14:09:50|20812.8|20800.8|20812.8|20800.8|20812.8|20800.8|20812.8|20800.8|0
1745935800000|2025-04-29 14:10:00|20813.4|20801.4|20815.3|20803.3|20816.5|20804.5|20813.4|20801.4|2
1745935810000|2025-04-29 14:10:10|20815.9|20803.9|20817.2|20805.2|20817.8|20805.8|20815.3|20803.3|4
1745935820000|2025-04-29 14:10:20|20816.5|20804.5|20818.4|20806.4|20818.4|20806.4|20815.3|20803.3|12
1745935830000|2025-04-29 14:10:30|20817.8|20805.8|20818.4|20806.4|20818.4|20806.4|20817.2|20805.2|1
1745935840000|2025-04-29 14:10:40|20819|20807|20818.4|20806.4|20819|20807|20818.4|20806.4|1
1745935850000|2025-04-29 14:10:50|20819.6|20807.6|20817.1|20805.1|20819.6|20807.6|20817.1|20805.1|10
1745935860000|2025-04-29 14:11:00|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|0
1745935870000|2025-04-29 14:11:10|20815.9|20803.9|20814|20802|20815.9|20803.9|20813.4|20801.4|2
1745935880000|2025-04-29 14:11:20|20814.6|20802.6|20813.4|20801.4|20814.6|20802.6|20812.8|20800.8|1
1745935890000|2025-04-29 14:11:30|20814.7|20802.7|20814|20802|20814.7|20802.7|20814|20802|4
1745935900000|2025-04-29 14:11:40|20815.8|20803.8|20814.6|20802.6|20817.1|20805.1|20814.6|20802.6|4
1745935910000|2025-04-29 14:11:50|20814|20802|20814|20802|20814|20802|20813.4|20801.4|24
1745935920000|2025-04-29 14:12:00|20813.4|20801.4|20812.8|20800.8|20813.4|20801.4|20809|20797|9
1745935930000|2025-04-29 14:12:10|20810.3|20798.3|20813.4|20801.4|20813.4|20801.4|20810.3|20798.3|4
1745935940000|2025-04-29 14:12:20|20814|20802|20814.6|20802.6|20814.6|20802.6|20813.4|20801.4|5
1745935950000|2025-04-29 14:12:30|20815.3|20803.3|20816.5|20804.5|20816.5|20804.5|20815.3|20803.3|0
1745935960000|2025-04-29 14:12:40|20817.1|20805.1|20817.8|20805.8|20817.8|20805.8|20817.1|20805.1|0
1745935970000|2025-04-29 14:12:50|20817.1|20805.1|20817.8|20805.8|20817.8|20805.8|20817.1|20805.1|2
1745935980000|2025-04-29 14:13:00|20819|20807|20820.3|20808.3|20821.5|20809.5|20819|20807|15
1745935990000|2025-04-29 14:13:10|20819.6|20807.6|20819|20807|20820.3|20808.3|20819|20807|4
1745936000000|2025-04-29 14:13:20|20821.5|20809.5|20820.9|20808.9|20822.1|20810.1|20820.2|20808.2|8
1745936010000|2025-04-29 14:13:30|20821.5|20809.5|20822.1|20810.1|20822.7|20810.7|20820.9|20808.9|2
1745936020000|2025-04-29 14:13:40|20831.5|20819.5|20830.9|20818.9|20832.8|20820.8|20830.9|20818.9|84
1745936030000|2025-04-29 14:13:50|||||||||7
1745936040000|2025-04-29 14:14:00|20831.5|20819.5|20827.7|20815.7|20831.5|20819.5|20827.7|20815.7|11
1745936050000|2025-04-29 14:14:10|20828.4|20816.4|20826.5|20814.5|20828.4|20816.4|20826.5|20814.5|1
1745936070000|2025-04-29 14:14:30|20827.7|20815.7|20825.9|20813.9|20827.7|20815.7|20825.9|20813.9|4
1745936080000|2025-04-29 14:14:40|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|4
1745936090000|2025-04-29 14:14:50|20824.6|20812.6|20829|20817|20829.6|20817.6|20824.6|20812.6|9
1745936100000|2025-04-29 14:15:00|20828.3|20816.3|20827.7|20815.7|20828.3|20816.3|20827.7|20815.7|1
1745936110000|2025-04-29 14:15:10|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20825.9|20813.9|5
1745936120000|2025-04-29 14:15:20|20827.7|20815.7|20826.5|20814.5|20827.7|20815.7|20825.8|20813.8|3
1745936130000|2025-04-29 14:15:30|20829|20817|20827.7|20815.7|20829|20817|20827.1|20815.1|10
1745936140000|2025-04-29 14:15:40|20829.7|20817.7|20832.1|20820.1|20832.1|20820.1|20829.7|20817.7|19
1745936150000|2025-04-29 14:15:50|20831.5|20819.5|20832.7|20820.7|20832.7|20820.7|20830.9|20818.9|19
1745936160000|2025-04-29 14:16:00|20830.8|20818.8|20825.8|20813.8|20831.5|20819.5|20825.8|20813.8|7
1745936170000|2025-04-29 14:16:10|20826.5|20814.5|20825.8|20813.8|20827.1|20815.1|20825.8|20813.8|7
1745936180000|2025-04-29 14:16:20|20825.2|20813.2|20823.3|20811.3|20825.2|20813.2|20823.3|20811.3|6
1745936190000|2025-04-29 14:16:30|20824|20812|20824|20812|20824|20812|20823.3|20811.3|8
1745936200000|2025-04-29 14:16:40|20823.3|20811.3|20825.2|20813.2|20825.2|20813.2|20823.3|20811.3|4
1745936210000|2025-04-29 14:16:50|20824.6|20812.6|20825.2|20813.2|20825.2|20813.2|20824.6|20812.6|3
1745936220000|2025-04-29 14:17:00|20827.8|20815.8|20830.2|20818.2|20831.5|20819.5|20827.8|20815.8|13
1745936230000|2025-04-29 14:17:10|20829|20817|20827.7|20815.7|20829|20817|20827.7|20815.7|3
1745936240000|2025-04-29 14:17:20|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|3
1745936250000|2025-04-29 14:17:30|20827.7|20815.7|20830.2|20818.2|20830.2|20818.2|20827.7|20815.7|4
1745936260000|2025-04-29 14:17:40|||||||||2
1745936270000|2025-04-29 14:17:50|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|20830.2|20818.2|8
1745936280000|2025-04-29 14:18:00|20830.8|20818.8|20831.4|20819.4|20832.1|20820.1|20830.8|20818.8|5
1745936290000|2025-04-29 14:18:10|20830.8|20818.8|20831.4|20819.4|20831.4|20819.4|20830.8|20818.8|2
1745936300000|2025-04-29 14:18:20|20828.9|20816.9|20828.9|20816.9|20828.9|20816.9|20828.9|20816.9|4
1745936310000|2025-04-29 14:18:30|20828.3|20816.3|20827|20815|20828.3|20816.3|20827|20815|10
1745936320000|2025-04-29 14:18:40|20826.4|20814.4|20828.3|20816.3|20828.3|20816.3|20826.4|20814.4|4
1745936330000|2025-04-29 14:18:50|20827|20815|20825.8|20813.8|20827|20815|20825.2|20813.2|3
1745936340000|2025-04-29 14:19:00|20825.2|20813.2|20826.4|20814.4|20826.4|20814.4|20825.2|20813.2|2
1745936350000|2025-04-29 14:19:10|20825.8|20813.8|20826.4|20814.4|20826.4|20814.4|20825.8|20813.8|2
1745936360000|2025-04-29 14:19:20|20825.8|20813.8|20823.9|20811.9|20825.8|20813.8|20822.7|20810.7|12
1745936370000|2025-04-29 14:19:30|20825.8|20813.8|20822.6|20810.6|20826.4|20814.4|20822|20810|17
1745936380000|2025-04-29 14:19:40|20823.3|20811.3|20824.5|20812.5|20824.5|20812.5|20823.3|20811.3|6
1745936390000|2025-04-29 14:19:50|20825.8|20813.8|20825.8|20813.8|20827|20815|20825.8|20813.8|1
1745936400000|2025-04-29 14:20:00|20826.4|20814.4|20825.1|20813.1|20828.3|20816.3|20825.1|20813.1|10
1745936410000|2025-04-29 14:20:10|20825.8|20813.8|20825.2|20813.2|20825.8|20813.8|20824.5|20812.5|1
1745936420000|2025-04-29 14:20:20|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|0
1745936430000|2025-04-29 14:20:30|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|1
1745936440000|2025-04-29 14:20:40|20825.8|20813.8|20825.8|20813.8|20825.8|20813.8|20825.8|20813.8|3
1745936450000|2025-04-29 14:20:50|20827.6|20815.6|20825.2|20813.2|20827.6|20815.6|20825.2|20813.2|4
1745936460000|2025-04-29 14:21:00|20824.5|20812.5|20824.6|20812.6|20825.2|20813.2|20824.5|20812.5|5
1745936470000|2025-04-29 14:21:10|20823.9|20811.9|20819.6|20807.6|20823.9|20811.9|20819.6|20807.6|7
1745936480000|2025-04-29 14:21:20|20818.9|20806.9|20818.9|20806.9|20819.6|20807.6|20818.9|20806.9|7
1745936490000|2025-04-29 14:21:30|20819|20807|20820.2|20808.2|20820.2|20808.2|20819|20807|11
1745936510000|2025-04-29 14:21:50|||||||||1
1745936520000|2025-04-29 14:22:00|20819|20807|20821.5|20809.5|20821.5|20809.5|20819|20807|7
1745936530000|2025-04-29 14:22:10|20820.2|20808.2|20822.1|20810.1|20822.1|20810.1|20817.7|20805.7|31
1745936540000|2025-04-29 14:22:20|20821.5|20809.5|20822.1|20810.1|20822.1|20810.1|20821.5|20809.5|2
1745936550000|2025-04-29 14:22:30|20822.7|20810.7|20822.7|20810.7|20822.7|20810.7|20822.7|20810.7|7
1745936560000|2025-04-29 14:22:40|20822.1|20810.1|20820.2|20808.2|20822.1|20810.1|20819.6|20807.6|24
1745936570000|2025-04-29 14:22:50|20819.6|20807.6|20820.8|20808.8|20821.5|20809.5|20819.6|20807.6|10
1745936580000|2025-04-29 14:23:00|20820.2|20808.2|20823.3|20811.3|20824.6|20812.6|20820.2|20808.2|8
1745936590000|2025-04-29 14:23:10|20822.7|20810.7|20822.7|20810.7|20823.3|20811.3|20822.7|20810.7|3
1745936600000|2025-04-29 14:23:20|20822.1|20810.1|20820.8|20808.8|20822.1|20810.1|20819.6|20807.6|15
1745936610000|2025-04-29 14:23:30|20821.5|20809.5|20820.8|20808.8|20822.1|20810.1|20820.2|20808.2|1
1745936620000|2025-04-29 14:23:40|20821.4|20809.4|20822.7|20810.7|20822.7|20810.7|20821.4|20809.4|2
1745936630000|2025-04-29 14:23:50|20820.8|20808.8|20820.8|20808.8|20821.4|20809.4|20820.8|20808.8|11
1745936640000|2025-04-29 14:24:00|20820.2|20808.2|20820.2|20808.2|20820.2|20808.2|20820.2|20808.2|0
1745936650000|2025-04-29 14:24:10|20819.6|20807.6|20818.3|20806.3|20819.6|20807.6|20817.1|20805.1|3
1745936660000|2025-04-29 14:24:20|20819.6|20807.6|20819|20807|20819.6|20807.6|20817.1|20805.1|10
1745936670000|2025-04-29 14:24:30|20818.3|20806.3|20819.6|20807.6|20819.6|20807.6|20818.3|20806.3|3
1745936680000|2025-04-29 14:24:40|20820.9|20808.9|20819|20807|20820.9|20808.9|20819|20807|5
1745936690000|2025-04-29 14:24:50|20818.4|20806.4|20815.3|20803.3|20819|20807|20814.7|20802.7|32
1745936700000|2025-04-29 14:25:00|20815.9|20803.9|20816.5|20804.5|20819|20807|20815.9|20803.9|17
1745936710000|2025-04-29 14:25:10|20815.3|20803.3|20817.8|20805.8|20817.8|20805.8|20815.3|20803.3|5
1745936720000|2025-04-29 14:25:20|20819|20807|20820.3|20808.3|20820.9|20808.9|20819|20807|5
1745936730000|2025-04-29 14:25:30|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|4
1745936740000|2025-04-29 14:25:40|20822.2|20810.2|20822.2|20810.2|20822.2|20810.2|20822.2|20810.2|0
1745936750000|2025-04-29 14:25:50|20823.4|20811.4|20823.4|20811.4|20823.4|20811.4|20822.8|20810.8|12
1745936760000|2025-04-29 14:26:00|20824.7|20812.7|20828.4|20816.4|20828.4|20816.4|20824.7|20812.7|4
1745936770000|2025-04-29 14:26:10|20829|20817|20829|20817|20829|20817|20829|20817|1
1745936780000|2025-04-29 14:26:20|20829.6|20817.6|20829|20817|20829.6|20817.6|20827.8|20815.8|5
1745936790000|2025-04-29 14:26:30|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|2
1745936800000|2025-04-29 14:26:40|20827.8|20815.8|20827.8|20815.8|20829.6|20817.6|20827.8|20815.8|8
1745936810000|2025-04-29 14:26:50|20827.1|20815.1|20827.1|20815.1|20827.8|20815.8|20827.1|20815.1|6
1745936820000|2025-04-29 14:27:00|20825.9|20813.9|20824.6|20812.6|20825.9|20813.9|20823.4|20811.4|19
1745936830000|2025-04-29 14:27:10|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|0
1745936840000|2025-04-29 14:27:20|20824.6|20812.6|20825.3|20813.3|20825.3|20813.3|20821.5|20809.5|6
1745936850000|2025-04-29 14:27:30|20824.6|20812.6|20824|20812|20824.6|20812.6|20823.4|20811.4|2
1745936860000|2025-04-29 14:27:40|20824.6|20812.6|20824|20812|20824.6|20812.6|20824|20812|0
1745936870000|2025-04-29 14:27:50|20824.6|20812.6|20824.6|20812.6|20824.6|20812.6|20824.6|20812.6|0
1745936880000|2025-04-29 14:28:00|20825.2|20813.2|20824|20812|20825.2|20813.2|20824|20812|5
1745936890000|2025-04-29 14:28:10|20823.4|20811.4|20828.4|20816.4|20828.4|20816.4|20823.4|20811.4|35
1745936900000|2025-04-29 14:28:20|20829|20817|20829.6|20817.6|20829.6|20817.6|20828.4|20816.4|3
1745936910000|2025-04-29 14:28:30|20828.4|20816.4|20824.6|20812.6|20828.4|20816.4|20823.4|20811.4|13
1745936920000|2025-04-29 14:28:40|20828.4|20816.4|20830.2|20818.2|20830.9|20818.9|20828.4|20816.4|18
1745936930000|2025-04-29 14:28:50|20831.5|20819.5|20831.5|20819.5|20831.5|20819.5|20830.9|20818.9|3
1745936940000|2025-04-29 14:29:00|20832.1|20820.1|20834.6|20822.6|20835.2|20823.2|20830.2|20818.2|26
1745936950000|2025-04-29 14:29:10|20834|20822|20835.2|20823.2|20835.2|20823.2|20832.1|20820.1|10
1745936960000|2025-04-29 14:29:20|20833.3|20821.3|20839.6|20827.6|20839.6|20827.6|20833.3|20821.3|30
1745936970000|2025-04-29 14:29:30|20839|20827|20839.6|20827.6|20839.6|20827.6|20837.7|20825.7|4
1745936980000|2025-04-29 14:29:40|20841.5|20829.5|20842.1|20830.1|20848.3|20836.3|20841.5|20829.5|38
1745936990000|2025-04-29 14:29:50|20842.7|20830.7|20844.6|20832.6|20844.6|20832.6|20842.7|20830.7|18
1745937000000|2025-04-29 14:30:00|20846.5|20834.5|20848.4|20836.4|20849.6|20837.6|20846.5|20834.5|24
1745937010000|2025-04-29 14:30:10|20849|20837|20849|20837|20849|20837|20846.5|20834.5|11
1745937020000|2025-04-29 14:30:20|20848.4|20836.4|20845.2|20833.2|20850.2|20838.2|20845.2|20833.2|23
1745937030000|2025-04-29 14:30:30|20845.8|20833.8|20847.7|20835.7|20847.7|20835.7|20845.2|20833.2|22
1745937040000|2025-04-29 14:30:40|20849|20837|20847.7|20835.7|20850.2|20838.2|20847.7|20835.7|18
1745937050000|2025-04-29 14:30:50|20848.4|20836.4|20849.6|20837.6|20849.6|20837.6|20848.4|20836.4|6
1745937060000|2025-04-29 14:31:00|20848.4|20836.4|20850.8|20838.8|20850.9|20838.9|20848.4|20836.4|10
1745937070000|2025-04-29 14:31:10|20851.5|20839.5|20852.1|20840.1|20852.1|20840.1|20851.5|20839.5|4
1745937080000|2025-04-29 14:31:20|20850.8|20838.8|20853.4|20841.4|20853.4|20841.4|20850.8|20838.8|14
1745937090000|2025-04-29 14:31:30|20857.1|20845.1|20855.9|20843.9|20858.4|20846.4|20855.3|20843.3|13
1745937100000|2025-04-29 14:31:40|20854.6|20842.6|20852.1|20840.1|20854.6|20842.6|20852.1|20840.1|8
1745937110000|2025-04-29 14:31:50|20852.7|20840.7|20852.7|20840.7|20853.3|20841.3|20852.7|20840.7|1
1745937120000|2025-04-29 14:32:00|20852.1|20840.1|20852.1|20840.1|20852.1|20840.1|20852.1|20840.1|0
1745937130000|2025-04-29 14:32:10|20852.7|20840.7|20854|20842|20854.6|20842.6|20852.1|20840.1|2
1745937140000|2025-04-29 14:32:20|20856.5|20844.5|20864|20852|20864|20852|20856.5|20844.5|22
1745937150000|2025-04-29 14:32:30|20863.4|20851.4|20862.8|20850.8|20863.4|20851.4|20862.8|20850.8|5
1745937160000|2025-04-29 14:32:40|||||||||2
1745937170000|2025-04-29 14:32:50|20862.2|20850.2|20857.8|20845.8|20862.2|20850.2|20857.8|20845.8|15
1745937180000|2025-04-29 14:33:00|20857.2|20845.2|20858.4|20846.4|20858.4|20846.4|20856.5|20844.5|14
1745937190000|2025-04-29 14:33:10|20857.8|20845.8|20857.8|20845.8|20857.8|20845.8|20857.2|20845.2|0
1745937200000|2025-04-29 14:33:20|20854.6|20842.6|20856.5|20844.5|20856.5|20844.5|20854.6|20842.6|33
1745937210000|2025-04-29 14:33:30|20855.9|20843.9|20855.3|20843.3|20857.1|20845.1|20855.3|20843.3|8
1745937220000|2025-04-29 14:33:40|20854.6|20842.6|20854|20842|20854.6|20842.6|20854|20842|3
1745937230000|2025-04-29 14:33:50|20854.6|20842.6|20853.4|20841.4|20854.6|20842.6|20853.4|20841.4|16
1745937240000|2025-04-29 14:34:00|20852.1|20840.1|20849.6|20837.6|20852.1|20840.1|20849.6|20837.6|6
1745937250000|2025-04-29 14:34:10|20847.8|20835.8|20847.8|20835.8|20847.8|20835.8|20847.8|20835.8|3
1745937260000|2025-04-29 14:34:20|20848.4|20836.4|20848.4|20836.4|20849|20837|20848.4|20836.4|7
1745937270000|2025-04-29 14:34:30|20849|20837|20856.5|20844.5|20859.6|20847.6|20849|20837|20
1745937280000|2025-04-29 14:34:40|20857.1|20845.1|20849.6|20837.6|20857.1|20845.1|20849.6|20837.6|9
1745937290000|2025-04-29 14:34:50|20850.8|20838.8|20861.5|20849.5|20861.5|20849.5|20850.2|20838.2|25
1745937300000|2025-04-29 14:35:00|20862.1|20850.1|20859|20847|20862.1|20850.1|20857.7|20845.7|8
1745937310000|2025-04-29 14:35:10|20859.6|20847.6|20857.1|20845.1|20860.2|20848.2|20857.1|20845.1|4
1745937320000|2025-04-29 14:35:20|20855.8|20843.8|20857.1|20845.1|20857.7|20845.7|20855.8|20843.8|10
1745937330000|2025-04-29 14:35:30|20855.8|20843.8|20857.1|20845.1|20858.3|20846.3|20855.8|20843.8|4
1745937340000|2025-04-29 14:35:40|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|1
1745937350000|2025-04-29 14:35:50|20857.7|20845.7|20859.6|20847.6|20860.2|20848.2|20857.7|20845.7|13
1745937360000|2025-04-29 14:36:00|20859|20847|20860.9|20848.9|20860.9|20848.9|20857.7|20845.7|8
1745937370000|2025-04-29 14:36:10|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|1
1745937380000|2025-04-29 14:36:20|20859.6|20847.6|20860.2|20848.2|20860.8|20848.8|20859.6|20847.6|1
1745937390000|2025-04-29 14:36:30|20860.8|20848.8|20857.7|20845.7|20860.8|20848.8|20857.7|20845.7|5
1745937410000|2025-04-29 14:36:50|20858.3|20846.3|20857.7|20845.7|20858.3|20846.3|20857.7|20845.7|1
1745937420000|2025-04-29 14:37:00|20858.9|20846.9|20861.5|20849.5|20862.1|20850.1|20858.3|20846.3|15
1745937430000|2025-04-29 14:37:10|20860.2|20848.2|20857.7|20845.7|20860.2|20848.2|20857.7|20845.7|7
1745937440000|2025-04-29 14:37:20|20860.2|20848.2|20862.7|20850.7|20862.7|20850.7|20860.2|20848.2|12
1745937450000|2025-04-29 14:37:30|20862.1|20850.1|20860.8|20848.8|20862.7|20850.7|20860.8|20848.8|6
1745937460000|2025-04-29 14:37:40|20860.2|20848.2|20860.2|20848.2|20860.2|20848.2|20860.2|20848.2|12
1745937470000|2025-04-29 14:37:50|||||||||5
1745937480000|2025-04-29 14:38:00|20858.9|20846.9|20858.3|20846.3|20858.9|20846.9|20858.3|20846.3|5
1745937490000|2025-04-29 14:38:10|20858.9|20846.9|20855.8|20843.8|20858.9|20846.9|20855.8|20843.8|9
1745937500000|2025-04-29 14:38:20|20857|20845|20857|20845|20858.9|20846.9|20857|20845|13
1745937510000|2025-04-29 14:38:30|20857.7|20845.7|20857|20845|20857.7|20845.7|20857|20845|1
1745937520000|2025-04-29 14:38:40|20857.7|20845.7|20853.2|20841.2|20858.3|20846.3|20853.2|20841.2|42
1745937530000|2025-04-29 14:38:50|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|7
1745937550000|2025-04-29 14:39:10|20853.2|20841.2|20853.2|20841.2|20853.2|20841.2|20853.2|20841.2|0
1745937560000|2025-04-29 14:39:20|20853.8|20841.8|20854.5|20842.5|20857.6|20845.6|20853.8|20841.8|14
1745937570000|2025-04-29 14:39:30|20853.8|20841.8|20854.5|20842.5|20854.5|20842.5|20853.8|20841.8|1
1745937580000|2025-04-29 14:39:40|20854.4|20842.4|20854.4|20842.4|20854.4|20842.4|20854.4|20842.4|2
1745937590000|2025-04-29 14:39:50|||||||||2
1745937600000|2025-04-29 14:40:00|20855.1|20843.1|20857.6|20845.6|20857.6|20845.6|20854.4|20842.4|37
1745937610000|2025-04-29 14:40:10|20857|20845|20856.3|20844.3|20857|20845|20855.7|20843.7|3
1745937620000|2025-04-29 14:40:20|20858.9|20846.9|20860.1|20848.1|20862|20850|20858.9|20846.9|18
1745937630000|2025-04-29 14:40:30|||||||||7
1745937640000|2025-04-29 14:40:40|20860.7|20848.7|20860.7|20848.7|20860.7|20848.7|20860.1|20848.1|7
1745937650000|2025-04-29 14:40:50|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|2
1745937660000|2025-04-29 14:41:00|20857.6|20845.6|20857.6|20845.6|20858.2|20846.2|20857.5|20845.5|12
1745937670000|2025-04-29 14:41:10|20858.2|20846.2|20859.4|20847.4|20860.7|20848.7|20858.2|20846.2|11
1745937680000|2025-04-29 14:41:20|20861.3|20849.3|20858.8|20846.8|20861.3|20849.3|20858.8|20846.8|3
1745937690000|2025-04-29 14:41:30|20859.5|20847.5|20858.8|20846.8|20859.5|20847.5|20858.8|20846.8|2
1745937700000|2025-04-29 14:41:40|20861.3|20849.3|20871.3|20859.3|20871.3|20859.3|20861.3|20849.3|13
1745937710000|2025-04-29 14:41:50|20870.1|20858.1|20872.6|20860.6|20873.8|20861.8|20870.1|20858.1|9
1745937720000|2025-04-29 14:42:00|20873.2|20861.2|20873.2|20861.2|20876.3|20864.3|20871.9|20859.9|17
1745937730000|2025-04-29 14:42:10|20873.8|20861.8|20875.7|20863.7|20875.7|20863.7|20871.3|20859.3|15
1745937740000|2025-04-29 14:42:20|20877|20865|20878.2|20866.2|20878.2|20866.2|20871.3|20859.3|72
1745937750000|2025-04-29 14:42:30|20877.6|20865.6|20879.5|20867.5|20879.5|20867.5|20877.6|20865.6|10
1745937760000|2025-04-29 14:42:40|20878.9|20866.9|20879.5|20867.5|20879.5|20867.5|20878.9|20866.9|4
1745937780000|2025-04-29 14:43:00|20881.4|20869.4|20881.4|20869.4|20881.4|20869.4|20881.4|20869.4|14
1745937790000|2025-04-29 14:43:10|20882|20870|20885.8|20873.8|20885.8|20873.8|20882|20870|18
1745937800000|2025-04-29 14:43:20|20886.4|20874.4|20887|20875|20887|20875|20885.7|20873.7|34
1745937810000|2025-04-29 14:43:30|20886.4|20874.4|20886.4|20874.4|20887.7|20875.7|20885.8|20873.8|3
1745937820000|2025-04-29 14:43:40|20887|20875|20884.5|20872.5|20887|20875|20884.5|20872.5|10
1745937830000|2025-04-29 14:43:50|20883.2|20871.2|20879.5|20867.5|20883.2|20871.2|20879.5|20867.5|25
1745937840000|2025-04-29 14:44:00|20878.2|20866.2|20877.6|20865.6|20878.2|20866.2|20877.6|20865.6|6
1745937850000|2025-04-29 14:44:10|20878.2|20866.2|20877|20865|20878.8|20866.8|20877|20865|6
1745937860000|2025-04-29 14:44:20|20875.7|20863.7|20874.5|20862.5|20876.4|20864.4|20873.2|20861.2|33
1745937870000|2025-04-29 14:44:30|20875.7|20863.7|20875.1|20863.1|20875.7|20863.7|20873.2|20861.2|3
1745937880000|2025-04-29 14:44:40|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|4
1745937890000|2025-04-29 14:44:50|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20877.6|20865.6|3
1745937900000|2025-04-29 14:45:00|20879.5|20867.5|20878.8|20866.8|20880.1|20868.1|20878.8|20866.8|32
1745937910000|2025-04-29 14:45:10|20879.5|20867.5|20878.8|20866.8|20880.1|20868.1|20878.8|20866.8|3
1745937920000|2025-04-29 14:45:20|20878.2|20866.2|20877|20865|20878.2|20866.2|20877|20865|1
1745937930000|2025-04-29 14:45:30|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|0
1745937940000|2025-04-29 14:45:40|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20877.6|20865.6|1
1745937950000|2025-04-29 14:45:50|20877.6|20865.6|20878.2|20866.2|20879.5|20867.5|20877.6|20865.6|4
1745937960000|2025-04-29 14:46:00|20877.6|20865.6|20875.1|20863.1|20877.6|20865.6|20875.1|20863.1|15
1745937970000|2025-04-29 14:46:10|20874.4|20862.4|20875.1|20863.1|20875.1|20863.1|20874.4|20862.4|6
1745937980000|2025-04-29 14:46:20|||||||||2
1745937990000|2025-04-29 14:46:30|20875.7|20863.7|20878.8|20866.8|20878.8|20866.8|20875.7|20863.7|20
1745938000000|2025-04-29 14:46:40|20878.2|20866.2|20880.1|20868.1|20880.1|20868.1|20877.6|20865.6|10
1745938010000|2025-04-29 14:46:50|20878.8|20866.8|20878.2|20866.2|20878.8|20866.8|20877.6|20865.6|3
1745938020000|2025-04-29 14:47:00|20877.6|20865.6|20878.2|20866.2|20878.2|20866.2|20877.6|20865.6|2
1745938030000|2025-04-29 14:47:10|20880.1|20868.1|20885.7|20873.7|20886.3|20874.3|20878.2|20866.2|17
1745938040000|2025-04-29 14:47:20|20885.1|20873.1|20883.2|20871.2|20885.7|20873.7|20883.2|20871.2|8
1745938050000|2025-04-29 14:47:30|20882.6|20870.6|20883.2|20871.2|20883.9|20871.9|20882|20870|13
1745938060000|2025-04-29 14:47:40|20883.9|20871.9|20883.9|20871.9|20884.5|20872.5|20882|20870|2
1745938070000|2025-04-29 14:47:50|20884.5|20872.5|20882.6|20870.6|20884.5|20872.5|20882.6|20870.6|2
1745938080000|2025-04-29 14:48:00|20882|20870|20882.6|20870.6|20882.6|20870.6|20882|20870|4
1745938090000|2025-04-29 14:48:10|20882|20870|20882|20870|20882.6|20870.6|20882|20870|2
1745938100000|2025-04-29 14:48:20|20882.6|20870.6|20882.6|20870.6|20883.2|20871.2|20882|20870|2
1745938110000|2025-04-29 14:48:30|20882|20870|20884.5|20872.5|20884.5|20872.5|20882|20870|2
1745938120000|2025-04-29 14:48:40|20885.1|20873.1|20884.5|20872.5|20885.8|20873.8|20884.5|20872.5|3
1745938130000|2025-04-29 14:48:50|20885.1|20873.1|20884.5|20872.5|20885.1|20873.1|20884.5|20872.5|2
1745938150000|2025-04-29 14:49:10|20886.3|20874.3|20887|20875|20887|20875|20886.3|20874.3|6
1745938160000|2025-04-29 14:49:20|20887.6|20875.6|20888.2|20876.2|20888.2|20876.2|20887.6|20875.6|17
1745938170000|2025-04-29 14:49:30|20888.8|20876.8|20889.5|20877.5|20891.4|20879.4|20888.8|20876.8|19
1745938180000|2025-04-29 14:49:40|20888.2|20876.2|20887|20875|20888.2|20876.2|20887|20875|9
1745938190000|2025-04-29 14:49:50|20888.2|20876.2|20888.9|20876.9|20888.9|20876.9|20888.2|20876.2|3
1745938200000|2025-04-29 14:50:00|20887|20875|20887|20875|20887|20875|20887|20875|10
1745938220000|2025-04-29 14:50:20|20887.6|20875.6|20883.9|20871.9|20888.2|20876.2|20883.9|20871.9|12
1745938230000|2025-04-29 14:50:30|20883.2|20871.2|20873.2|20861.2|20883.2|20871.2|20873.2|20861.2|26
1745938240000|2025-04-29 14:50:40|20874.5|20862.5|20872.6|20860.6|20874.5|20862.5|20872.6|20860.6|2
1745938250000|2025-04-29 14:50:50|20874.5|20862.5|20874.5|20862.5|20874.5|20862.5|20872.6|20860.6|3
1745938260000|2025-04-29 14:51:00|20875.1|20863.1|20877|20865|20877|20865|20875.1|20863.1|9
1745938270000|2025-04-29 14:51:10|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|0
1745938280000|2025-04-29 14:51:20|20877|20865|20875.7|20863.7|20877.6|20865.6|20875.7|20863.7|5
1745938290000|2025-04-29 14:51:30|||||||||3
1745938300000|2025-04-29 14:51:40|20875.1|20863.1|20874.5|20862.5|20875.1|20863.1|20874.5|20862.5|1
1745938310000|2025-04-29 14:51:50|20875.7|20863.7|20877|20865|20877|20865|20875.7|20863.7|9
1745938320000|2025-04-29 14:52:00|20878.2|20866.2|20880.1|20868.1|20880.7|20868.7|20878.2|20866.2|13
1745938330000|2025-04-29 14:52:10|20880.7|20868.7|20880.7|20868.7|20881.3|20869.3|20880.7|20868.7|13
1745938340000|2025-04-29 14:52:20|20880.1|20868.1|20880.7|20868.7|20881.3|20869.3|20880.1|20868.1|5
1745938350000|2025-04-29 14:52:30|20880.1|20868.1|20878.8|20866.8|20880.1|20868.1|20878.2|20866.2|6
1745938360000|2025-04-29 14:52:40|20879.4|20867.4|20877.6|20865.6|20879.4|20867.4|20877.6|20865.6|10
1745938370000|2025-04-29 14:52:50|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|6
1745938380000|2025-04-29 14:53:00|20876.3|20864.3|20875.7|20863.7|20878.2|20866.2|20875.7|20863.7|20
1745938390000|2025-04-29 14:53:10|20874.4|20862.4|20875.1|20863.1|20875.1|20863.1|20874.4|20862.4|8
1745938400000|2025-04-29 14:53:20|20875.7|20863.7|20875.7|20863.7|20877|20865|20875.7|20863.7|5
1745938410000|2025-04-29 14:53:30|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|0
1745938420000|2025-04-29 14:53:40|20877|20865|20877.6|20865.6|20878.2|20866.2|20877|20865|4
1745938440000|2025-04-29 14:54:00|20881.4|20869.4|20882|20870|20882.6|20870.6|20881.4|20869.4|2
1745938450000|2025-04-29 14:54:10|20879.5|20867.5|20879.5|20867.5|20880.1|20868.1|20879.5|20867.5|8
1745938460000|2025-04-29 14:54:20|20878.9|20866.9|20878.2|20866.2|20878.9|20866.9|20878.2|20866.2|1
1745938470000|2025-04-29 14:54:30|20877.6|20865.6|20877|20865|20878.2|20866.2|20877|20865|3
1745938480000|2025-04-29 14:54:40|20877.6|20865.6|20875.7|20863.7|20877.6|20865.6|20875.1|20863.1|6
1745938490000|2025-04-29 14:54:50|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|1
1745938500000|2025-04-29 14:55:00|20877|20865|20880.1|20868.1|20880.1|20868.1|20877|20865|33
1745938510000|2025-04-29 14:55:10|20881.4|20869.4|20883.2|20871.2|20883.2|20871.2|20881.4|20869.4|4
1745938520000|2025-04-29 14:55:20|20882.6|20870.6|20882|20870|20882.6|20870.6|20881.3|20869.3|3
1745938530000|2025-04-29 14:55:30|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|20882|20870|0
1745938540000|2025-04-29 14:55:40|20882.6|20870.6|20882|20870|20882.6|20870.6|20882|20870|2
1745938560000|2025-04-29 14:56:00|20881.3|20869.3|20882|20870|20882|20870|20881.3|20869.3|3
1745938570000|2025-04-29 14:56:10|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|0
1745938580000|2025-04-29 14:56:20|20882|20870|20879.5|20867.5|20883.2|20871.2|20879.5|20867.5|3
1745938590000|2025-04-29 14:56:30|20878.8|20866.8|20877|20865|20878.8|20866.8|20876.3|20864.3|6
1745938600000|2025-04-29 14:56:40|20876.3|20864.3|20877|20865|20877|20865|20876.3|20864.3|3
1745938620000|2025-04-29 14:57:00|20876.3|20864.3|20874.5|20862.5|20876.3|20864.3|20874.5|20862.5|2
1745938630000|2025-04-29 14:57:10|20875.7|20863.7|20874.5|20862.5|20876.3|20864.3|20874.5|20862.5|7
1745938640000|2025-04-29 14:57:20|20873.8|20861.8|20874.5|20862.5|20874.5|20862.5|20873.8|20861.8|4
1745938650000|2025-04-29 14:57:30|20873.8|20861.8|20875.1|20863.1|20876.3|20864.3|20873.8|20861.8|6
1745938660000|2025-04-29 14:57:40|20875.7|20863.7|20870.1|20858.1|20876.3|20864.3|20870.1|20858.1|7
1745938670000|2025-04-29 14:57:50|20869.5|20857.5|20869.5|20857.5|20870.1|20858.1|20868.8|20856.8|7
1745938680000|2025-04-29 14:58:00|20868.8|20856.8|20862.6|20850.6|20868.8|20856.8|20862.6|20850.6|12
1745938690000|2025-04-29 14:58:10|20863.2|20851.2|20860.7|20848.7|20864.5|20852.5|20860.7|20848.7|10
1745938700000|2025-04-29 14:58:20|20861.3|20849.3|20860.7|20848.7|20861.3|20849.3|20860.7|20848.7|6
1745938710000|2025-04-29 14:58:30|20863.2|20851.2|20864.5|20852.5|20864.5|20852.5|20863.2|20851.2|3
1745938720000|2025-04-29 14:58:40|20863.8|20851.8|20862.6|20850.6|20865.1|20853.1|20862.6|20850.6|6
1745938730000|2025-04-29 14:58:50|20863.2|20851.2|20865.7|20853.7|20865.7|20853.7|20863.2|20851.2|2
1745938740000|2025-04-29 14:59:00|20865.1|20853.1|20868.2|20856.2|20868.2|20856.2|20865.1|20853.1|3
1745938750000|2025-04-29 14:59:10|20868.9|20856.9|20868.8|20856.8|20868.9|20856.9|20868.8|20856.8|0
1745938760000|2025-04-29 14:59:20|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|2
1745938770000|2025-04-29 14:59:30|20869.5|20857.5|20873.2|20861.2|20873.2|20861.2|20869.5|20857.5|7
1745938780000|2025-04-29 14:59:40|20874.5|20862.5|20875.1|20863.1|20875.1|20863.1|20874.5|20862.5|6
1745938790000|2025-04-29 14:59:50|20875.7|20863.7|20874.5|20862.5|20875.7|20863.7|20874.5|20862.5|4
1745938800000|2025-04-29 15:00:00|20875.1|20863.1|20870.7|20858.7|20875.7|20863.7|20868.8|20856.8|46
1745938810000|2025-04-29 15:00:10|20873.2|20861.2|20872|20860|20873.2|20861.2|20872|20860|10
1745938820000|2025-04-29 15:00:20|20869.5|20857.5|20868.2|20856.2|20869.5|20857.5|20866.3|20854.3|11
1745938830000|2025-04-29 15:00:30|20866.9|20854.9|20858.8|20846.8|20866.9|20854.9|20858.8|20846.8|26
1745938840000|2025-04-29 15:00:40|20858.2|20846.2|20858.2|20846.2|20858.2|20846.2|20856.3|20844.3|11
1745938850000|2025-04-29 15:00:50|20857.6|20845.6|20858.2|20846.2|20858.2|20846.2|20857.6|20845.6|1
1745938860000|2025-04-29 15:01:00|20857.6|20845.6|20855.1|20843.1|20858.2|20846.2|20855.1|20843.1|5
1745938870000|2025-04-29 15:01:10|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|19
1745938880000|2025-04-29 15:01:20|20852|20840|20852|20840|20852|20840|20852|20840|2
1745938890000|2025-04-29 15:01:30|20852.6|20840.6|20852|20840|20855.1|20843.1|20852|20840|17
1745938900000|2025-04-29 15:01:40|20853.3|20841.3|20850.8|20838.8|20853.3|20841.3|20850.8|20838.8|33
1745938910000|2025-04-29 15:01:50|20851.4|20839.4|20850.8|20838.8|20852|20840|20848.3|20836.3|11
1745938920000|2025-04-29 15:02:00|20849.5|20837.5|20844.5|20832.5|20850.1|20838.1|20844.5|20832.5|11
1745938930000|2025-04-29 15:02:10|20847|20835|20847|20835|20847|20835|20847|20835|2
1745938940000|2025-04-29 15:02:20|20844.5|20832.5|20847|20835|20847|20835|20844.5|20832.5|9
1745938950000|2025-04-29 15:02:30|20846.4|20834.4|20846.4|20834.4|20846.4|20834.4|20846.4|20834.4|2
1745938960000|2025-04-29 15:02:40|20847.6|20835.6|20848.9|20836.9|20848.9|20836.9|20847|20835|1
1745938970000|2025-04-29 15:02:50|20847.6|20835.6|20846.4|20834.4|20848.9|20836.9|20846.4|20834.4|1
1745938980000|2025-04-29 15:03:00|20843.9|20831.9|20844.5|20832.5|20844.5|20832.5|20843.9|20831.9|47
1745938990000|2025-04-29 15:03:10|20845.1|20833.1|20845.1|20833.1|20845.1|20833.1|20844.5|20832.5|14
1745939000000|2025-04-29 15:03:20|20844.5|20832.5|20839.5|20827.5|20845.1|20833.1|20839.5|20827.5|22
1745939010000|2025-04-29 15:03:30|20840.1|20828.1|20837.5|20825.5|20840.1|20828.1|20837.5|20825.5|13
1745939020000|2025-04-29 15:03:40|20836.9|20824.9|20831.3|20819.3|20836.9|20824.9|20831.3|20819.3|6
1745939030000|2025-04-29 15:03:50|20831.9|20819.9|20828.1|20816.1|20831.9|20819.9|20827.5|20815.5|20
1745939040000|2025-04-29 15:04:00|20826.9|20814.9|20828.1|20816.1|20829.4|20817.4|20826.9|20814.9|8
1745939050000|2025-04-29 15:04:10|20829.4|20817.4|20833.8|20821.8|20834.4|20822.4|20829.4|20817.4|19
1745939060000|2025-04-29 15:04:20|20834.4|20822.4|20833.1|20821.1|20836.9|20824.9|20833.1|20821.1|13
1745939070000|2025-04-29 15:04:30|20832.5|20820.5|20835|20823|20835|20823|20830.6|20818.6|5
1745939080000|2025-04-29 15:04:40|20836.3|20824.3|20835.6|20823.6|20836.3|20824.3|20835.6|20823.6|0
1745939090000|2025-04-29 15:04:50|20836.2|20824.2|20839.4|20827.4|20839.4|20827.4|20836.2|20824.2|1
1745939100000|2025-04-29 15:05:00|20840.7|20828.7|20841.9|20829.9|20841.9|20829.9|20840.6|20828.6|12
1745939110000|2025-04-29 15:05:10|20842.5|20830.5|20840|20828|20842.5|20830.5|20840|20828|3
1745939120000|2025-04-29 15:05:20|20838.1|20826.1|20837.5|20825.5|20838.1|20826.1|20836.9|20824.9|3
1745939140000|2025-04-29 15:05:40|20838.7|20826.7|20840.6|20828.6|20840.6|20828.6|20838.1|20826.1|11
1745939150000|2025-04-29 15:05:50|20841.9|20829.9|20840.6|20828.6|20841.9|20829.9|20840.6|20828.6|0
1745939160000|2025-04-29 15:06:00|20841.3|20829.3|20841.2|20829.2|20841.3|20829.3|20840.6|20828.6|2
1745939170000|2025-04-29 15:06:10|20841.9|20829.9|20843.1|20831.1|20844.4|20832.4|20841.9|20829.9|11
1745939190000|2025-04-29 15:06:30|20841.2|20829.2|20838.1|20826.1|20841.2|20829.2|20838.1|20826.1|7
1745939200000|2025-04-29 15:06:40|20838.8|20826.8|20840|20828|20842.5|20830.5|20838.1|20826.1|14
1745939210000|2025-04-29 15:06:50|20842.5|20830.5|20840|20828|20842.5|20830.5|20840|20828|11
1745939220000|2025-04-29 15:07:00|20838.1|20826.1|20834.3|20822.3|20838.1|20826.1|20834.3|20822.3|7
1745939230000|2025-04-29 15:07:10|20834.4|20822.4|20830|20818|20835|20823|20829.3|20817.3|8
1745939240000|2025-04-29 15:07:20|20829.3|20817.3|20835.6|20823.6|20835.6|20823.6|20828.7|20816.7|40
1745939250000|2025-04-29 15:07:30|20833.8|20821.8|20831.9|20819.9|20836.9|20824.9|20831.9|20819.9|2
1745939260000|2025-04-29 15:07:40|20832.5|20820.5|20835.6|20823.6|20835.6|20823.6|20832.5|20820.5|2
1745939270000|2025-04-29 15:07:50|20834.4|20822.4|20837.5|20825.5|20837.5|20825.5|20834.4|20822.4|2
1745939280000|2025-04-29 15:08:00|20838.8|20826.8|20838.8|20826.8|20838.8|20826.8|20837.5|20825.5|1
1745939290000|2025-04-29 15:08:10|20840.6|20828.6|20835.6|20823.6|20840.6|20828.6|20835.6|20823.6|13
1745939300000|2025-04-29 15:08:20|20835|20823|20833.8|20821.8|20835|20823|20832.5|20820.5|3
1745939310000|2025-04-29 15:08:30|20833.1|20821.1|20833.1|20821.1|20833.1|20821.1|20832.5|20820.5|5
1745939320000|2025-04-29 15:08:40|20832.5|20820.5|20835.6|20823.6|20835.6|20823.6|20832.5|20820.5|24
1745939330000|2025-04-29 15:08:50|20836.3|20824.3|20835.6|20823.6|20836.3|20824.3|20835.6|20823.6|1
1745939340000|2025-04-29 15:09:00|||||||||1
1745939350000|2025-04-29 15:09:10|||||||||1
1745939360000|2025-04-29 15:09:20|20835|20823|20835|20823|20835|20823|20835|20823|0
1745939370000|2025-04-29 15:09:30|20838.1|20826.1|20838.1|20826.1|20838.1|20826.1|20838.1|20826.1|1
1745939390000|2025-04-29 15:09:50|20838.7|20826.7|20839.3|20827.3|20839.4|20827.4|20838.7|20826.7|2
1745939400000|2025-04-29 15:10:00|20838.7|20826.7|20839.3|20827.3|20839.3|20827.3|20838.7|20826.7|1
1745939410000|2025-04-29 15:10:10|20841.2|20829.2|20846.2|20834.2|20848.1|20836.1|20840.6|20828.6|12
1745939420000|2025-04-29 15:10:20|20846.8|20834.8|20844.3|20832.3|20846.8|20834.8|20844.3|20832.3|4
1745939430000|2025-04-29 15:10:30|20844.9|20832.9|20844.9|20832.9|20844.9|20832.9|20844.9|20832.9|0
1745939450000|2025-04-29 15:10:50|20841.8|20829.8|20841.2|20829.2|20841.8|20829.8|20840.5|20828.5|6
1745939460000|2025-04-29 15:11:00|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20
1745939470000|2025-04-29 15:11:10|20841.2|20829.2|20839.3|20827.3|20841.2|20829.2|20839.3|20827.3|1
1745939480000|2025-04-29 15:11:20|20839.9|20827.9|20839.3|20827.3|20839.9|20827.9|20838.7|20826.7|3
1745939490000|2025-04-29 15:11:30|20837.4|20825.4|20837.4|20825.4|20838|20826|20837.4|20825.4|3
1745939500000|2025-04-29 15:11:40|20838.1|20826.1|20836.8|20824.8|20838.1|20826.1|20836.8|20824.8|2
1745939510000|2025-04-29 15:11:50|20836.2|20824.2|20836.8|20824.8|20836.8|20824.8|20836.2|20824.2|2
1745939520000|2025-04-29 15:12:00|20837.5|20825.5|20836.8|20824.8|20838.7|20826.7|20836.8|20824.8|3
1745939550000|2025-04-29 15:12:30|20837.4|20825.4|20841.2|20829.2|20841.2|20829.2|20836.8|20824.8|11
1745939560000|2025-04-29 15:12:40|20845.6|20833.6|20846.2|20834.2|20846.2|20834.2|20845.6|20833.6|43
1745939570000|2025-04-29 15:12:50|20843.7|20831.7|20843.7|20831.7|20844.3|20832.3|20842.4|20830.4|9
1745939580000|2025-04-29 15:13:00|20844.3|20832.3|20839.3|20827.3|20844.3|20832.3|20838.7|20826.7|4
1745939590000|2025-04-29 15:13:10|20838.7|20826.7|20839.3|20827.3|20839.3|20827.3|20838.7|20826.7|1
1745939600000|2025-04-29 15:13:20|20840.6|20828.6|20841.8|20829.8|20841.8|20829.8|20839.3|20827.3|0
1745939610000|2025-04-29 15:13:30|20839.9|20827.9|20839.9|20827.9|20839.9|20827.9|20839.9|20827.9|2
1745939620000|2025-04-29 15:13:40|20840.6|20828.6|20839.9|20827.9|20841.2|20829.2|20839.9|20827.9|0
1745939630000|2025-04-29 15:13:50|20840.6|20828.6|20840.6|20828.6|20840.6|20828.6|20840.6|20828.6|1
1745939640000|2025-04-29 15:14:00|20841.2|20829.2|20841.2|20829.2|20841.2|20829.2|20841.2|20829.2|0
1745939650000|2025-04-29 15:14:10|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|5
1745939660000|2025-04-29 15:14:20|20843.1|20831.1|20841.8|20829.8|20843.1|20831.1|20841.2|20829.2|3
1745939670000|2025-04-29 15:14:30|20840.6|20828.6|20843.1|20831.1|20843.7|20831.7|20840.6|20828.6|2
1745939680000|2025-04-29 15:14:40|20843.7|20831.7|20843.1|20831.1|20843.7|20831.7|20841.2|20829.2|4
1745939690000|2025-04-29 15:14:50|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|4
1745939700000|2025-04-29 15:15:00|||||||||1
1745939710000|2025-04-29 15:15:10|20843.1|20831.1|20839.3|20827.3|20843.1|20831.1|20839.3|20827.3|4
1745939720000|2025-04-29 15:15:20|20839.9|20827.9|20840.5|20828.5|20841.2|20829.2|20839.9|20827.9|26
1745939730000|2025-04-29 15:15:30|20841.2|20829.2|20841.8|20829.8|20841.8|20829.8|20841.2|20829.2|0
1745939740000|2025-04-29 15:15:40|20842.4|20830.4|20845.5|20833.5|20845.5|20833.5|20841.8|20829.8|10
1745939750000|2025-04-29 15:15:50|20844.9|20832.9|20844.9|20832.9|20845.5|20833.5|20844.9|20832.9|3
1745939760000|2025-04-29 15:16:00|20844.3|20832.3|20841.8|20829.8|20844.9|20832.9|20841.1|20829.1|2
1745939770000|2025-04-29 15:16:10|20842.4|20830.4|20843|20831|20843.6|20831.6|20841.1|20829.1|3
1745939780000|2025-04-29 15:16:20|20842.4|20830.4|20843|20831|20843|20831|20842.4|20830.4|1
1745939790000|2025-04-29 15:16:30|20843.6|20831.6|20843|20831|20843.6|20831.6|20843|20831|1
1745939800000|2025-04-29 15:16:40|20843.7|20831.7|20845.5|20833.5|20845.5|20833.5|20843.7|20831.7|3
1745939810000|2025-04-29 15:16:50|20844.9|20832.9|20844.3|20832.3|20844.9|20832.9|20844.3|20832.3|1
1745939830000|2025-04-29 15:17:10|20845.5|20833.5|20845.5|20833.5|20845.5|20833.5|20845.5|20833.5|3
1745939840000|2025-04-29 15:17:20|20846.8|20834.8|20845.5|20833.5|20846.8|20834.8|20845.5|20833.5|5
1745939850000|2025-04-29 15:17:30|20844.9|20832.9|20844.3|20832.3|20844.9|20832.9|20843.6|20831.6|4
1745939860000|2025-04-29 15:17:40|20843|20831|20839.9|20827.9|20843|20831|20839.9|20827.9|10
1745939870000|2025-04-29 15:17:50|||||||||1
1745939880000|2025-04-29 15:18:00|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|2
1745939890000|2025-04-29 15:18:10|||||||||1
1745939900000|2025-04-29 15:18:20|20839.9|20827.9|20839.3|20827.3|20839.9|20827.9|20839.3|20827.3|0
1745939910000|2025-04-29 15:18:30|20839.9|20827.9|20839.2|20827.2|20840.5|20828.5|20838.6|20826.6|8
1745939920000|2025-04-29 15:18:40|20838|20826|20839.2|20827.2|20839.2|20827.2|20838|20826|0
1745939930000|2025-04-29 15:18:50|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|2
1745939940000|2025-04-29 15:19:00|20841.1|20829.1|20843|20831|20843|20831|20841.1|20829.1|4
1745939960000|2025-04-29 15:19:20|20844.2|20832.2|20844.8|20832.8|20844.8|20832.8|20844.2|20832.2|7
1745939970000|2025-04-29 15:19:30|20844.2|20832.2|20841.7|20829.7|20845.5|20833.5|20841.7|20829.7|10
1745939980000|2025-04-29 15:19:40|20839.2|20827.2|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|3
1745939990000|2025-04-29 15:19:50|20838.6|20826.6|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|2
1745940000000|2025-04-29 15:20:00|20840.4|20828.4|20839.8|20827.8|20840.5|20828.5|20839.2|20827.2|6
1745940010000|2025-04-29 15:20:10|20840.5|20828.5|20839.2|20827.2|20841.7|20829.7|20839.2|20827.2|9
1745940020000|2025-04-29 15:20:20|20838|20826|20838.6|20826.6|20838.6|20826.6|20838|20826|2
1745940030000|2025-04-29 15:20:30|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|4
1745940050000|2025-04-29 15:20:50|20840.4|20828.4|20839.8|20827.8|20840.4|20828.4|20839.8|20827.8|3
1745940060000|2025-04-29 15:21:00|20839.2|20827.2|20839.8|20827.8|20839.8|20827.8|20839.2|20827.2|1
1745940070000|2025-04-29 15:21:10|20840.4|20828.4|20839.8|20827.8|20841.1|20829.1|20839.8|20827.8|4
1745940080000|2025-04-29 15:21:20|20840.4|20828.4|20840.4|20828.4|20841.1|20829.1|20839.8|20827.8|3
1745940090000|2025-04-29 15:21:30|20839.8|20827.8|20838.6|20826.6|20839.8|20827.8|20838|20826|3
1745940100000|2025-04-29 15:21:40|20839.2|20827.2|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|4
1745940110000|2025-04-29 15:21:50|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|20838|20826|5
1745940140000|2025-04-29 15:22:20|20839.2|20827.2|20838|20826|20839.2|20827.2|20838|20826|5
1745940150000|2025-04-29 15:22:30|20836.7|20824.7|20838.6|20826.6|20838.6|20826.6|20836.7|20824.7|8
1745940160000|2025-04-29 15:22:40|20838|20826|20838|20826|20838|20826|20837.3|20825.3|6
1745940170000|2025-04-29 15:22:50|20841.7|20829.7|20844.8|20832.8|20844.8|20832.8|20841.7|20829.7|17
1745940180000|2025-04-29 15:23:00|20845.5|20833.5|20841.7|20829.7|20846.1|20834.1|20841.7|20829.7|21
1745940190000|2025-04-29 15:23:10|20842.4|20830.4|20839.8|20827.8|20843|20831|20839.8|20827.8|13
1745940200000|2025-04-29 15:23:20|20841.7|20829.7|20845.5|20833.5|20847.3|20835.3|20841.7|20829.7|30
1745940210000|2025-04-29 15:23:30|20844.8|20832.8|20841.8|20829.8|20844.8|20832.8|20841.8|20829.8|9
1745940220000|2025-04-29 15:23:40|20842.4|20830.4|20844.3|20832.3|20844.3|20832.3|20841.1|20829.1|3
1745940230000|2025-04-29 15:23:50|20841.8|20829.8|20841.2|20829.2|20841.8|20829.8|20841.2|20829.2|7
1745940240000|2025-04-29 15:24:00|20841.8|20829.8|20839.9|20827.9|20842.4|20830.4|20839.3|20827.3|4
1745940250000|2025-04-29 15:24:10|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20839.9|20827.9|1
1745940260000|2025-04-29 15:24:20|20841.8|20829.8|20841.2|20829.2|20841.8|20829.8|20841.2|20829.2|4
1745940270000|2025-04-29 15:24:30|20840.5|20828.5|20839.3|20827.3|20840.5|20828.5|20839.3|20827.3|2
1745940280000|2025-04-29 15:24:40|20838.7|20826.7|20838.6|20826.6|20838.7|20826.7|20838.6|20826.6|4
1745940290000|2025-04-29 15:24:50|20837.4|20825.4|20838.7|20826.7|20839.3|20827.3|20837.4|20825.4|3
1745940300000|2025-04-29 15:25:00|20839.9|20827.9|20841.1|20829.1|20841.1|20829.1|20839.9|20827.9|1
1745940310000|2025-04-29 15:25:10|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|20841.8|20829.8|3
1745940320000|2025-04-29 15:25:20|20843|20831|20838.6|20826.6|20843|20831|20838.6|20826.6|2
1745940330000|2025-04-29 15:25:30|20838|20826|20838|20826|20838|20826|20838|20826|0
1745940350000|2025-04-29 15:25:50|20838.6|20826.6|20838|20826|20838.6|20826.6|20838|20826|0
1745940360000|2025-04-29 15:26:00|20838.6|20826.6|20839.3|20827.3|20839.9|20827.9|20838|20826|9
1745940370000|2025-04-29 15:26:10|20840.5|20828.5|20839.9|20827.9|20840.5|20828.5|20839.9|20827.9|1
1745940380000|2025-04-29 15:26:20|20838.6|20826.6|20836.7|20824.7|20839.3|20827.3|20836.1|20824.1|16
1745940390000|2025-04-29 15:26:30|20836.1|20824.1|20834.2|20822.2|20836.1|20824.1|20834.2|20822.2|4
1745940400000|2025-04-29 15:26:40|20835.5|20823.5|20836.1|20824.1|20836.1|20824.1|20835.5|20823.5|9
1745940410000|2025-04-29 15:26:50|20834.2|20822.2|20834.9|20822.9|20835.5|20823.5|20833.6|20821.6|12
1745940420000|2025-04-29 15:27:00|20835.5|20823.5|20836.7|20824.7|20836.7|20824.7|20835.5|20823.5|5
1745940430000|2025-04-29 15:27:10|20836.1|20824.1|20836.7|20824.7|20836.7|20824.7|20836.1|20824.1|1
1745940440000|2025-04-29 15:27:20|||||||||1
1745940450000|2025-04-29 15:27:30|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|1
1745940460000|2025-04-29 15:27:40|20836.1|20824.1|20839.2|20827.2|20839.2|20827.2|20836.1|20824.1|5
1745940470000|2025-04-29 15:27:50|||||||||1
1745940500000|2025-04-29 15:28:20|||||||||1
1745940520000|2025-04-29 15:28:40|||||||||1
1745940530000|2025-04-29 15:28:50|20838.6|20826.6|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|5
1745940540000|2025-04-29 15:29:00|20838|20826|20838|20826|20838|20826|20838|20826|0
1745940550000|2025-04-29 15:29:10|20838.6|20826.6|20839.8|20827.8|20840.5|20828.5|20838.6|20826.6|5
1745940560000|2025-04-29 15:29:20|20840.5|20828.5|20839.2|20827.2|20840.5|20828.5|20838|20826|6
1745940570000|2025-04-29 15:29:30|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|1
1745940580000|2025-04-29 15:29:40|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|10
1745940590000|2025-04-29 15:29:50|20843.6|20831.6|20841.1|20829.1|20843.6|20831.6|20841.1|20829.1|16
1745940600000|2025-04-29 15:30:00|20841.7|20829.7|20840.4|20828.4|20842.3|20830.3|20840.4|20828.4|7
1745940610000|2025-04-29 15:30:10|20839.8|20827.8|20840.4|20828.4|20840.4|20828.4|20839.8|20827.8|0
1745940630000|2025-04-29 15:30:30|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|20839.2|20827.2|2
1745940640000|2025-04-29 15:30:40|20839.2|20827.2|20839.2|20827.2|20839.8|20827.8|20839.2|20827.2|4
1745940650000|2025-04-29 15:30:50|20839.8|20827.8|20841.7|20829.7|20842.3|20830.3|20839.8|20827.8|2
1745940660000|2025-04-29 15:31:00|20841.1|20829.1|20842.3|20830.3|20842.3|20830.3|20841.1|20829.1|3
1745940670000|2025-04-29 15:31:10|20843|20831|20842.3|20830.3|20844.2|20832.2|20842.3|20830.3|3
1745940680000|2025-04-29 15:31:20|20841.1|20829.1|20842.3|20830.3|20842.3|20830.3|20839.8|20827.8|6
1745940690000|2025-04-29 15:31:30|20842.9|20830.9|20842.9|20830.9|20842.9|20830.9|20842.3|20830.3|0
1745940700000|2025-04-29 15:31:40|20843.6|20831.6|20842.9|20830.9|20843.6|20831.6|20842.9|20830.9|0
1745940710000|2025-04-29 15:31:50|20842.3|20830.3|20842.9|20830.9|20842.9|20830.9|20842.3|20830.3|32
1745940720000|2025-04-29 15:32:00|20844.8|20832.8|20843.5|20831.5|20844.8|20832.8|20842.9|20830.9|8
1745940730000|2025-04-29 15:32:10|20844.2|20832.2|20844.8|20832.8|20844.8|20832.8|20843.5|20831.5|0
1745940740000|2025-04-29 15:32:20|20843.5|20831.5|20842.3|20830.3|20843.5|20831.5|20841.7|20829.7|13
1745940750000|2025-04-29 15:32:30|20841.7|20829.7|20842.3|20830.3|20842.3|20830.3|20841.7|20829.7|1
1745940760000|2025-04-29 15:32:40|20841.7|20829.7|20841.1|20829.1|20842.3|20830.3|20841.1|20829.1|2
1745940770000|2025-04-29 15:32:50|20842.3|20830.3|20841.7|20829.7|20843|20831|20841.1|20829.1|5
1745940780000|2025-04-29 15:33:00|20842.3|20830.3|20841.7|20829.7|20842.3|20830.3|20841.1|20829.1|0
1745940790000|2025-04-29 15:33:10|20841.1|20829.1|20842.3|20830.3|20842.3|20830.3|20841.1|20829.1|0
1745940800000|2025-04-29 15:33:20|20841.7|20829.7|20842.3|20830.3|20842.3|20830.3|20841.1|20829.1|1
1745940810000|2025-04-29 15:33:30|20843|20831|20842.3|20830.3|20843|20831|20842.3|20830.3|1
1745940820000|2025-04-29 15:33:40|20841.7|20829.7|20842.3|20830.3|20842.3|20830.3|20841.6|20829.6|1
1745940830000|2025-04-29 15:33:50|20841|20829|20844.1|20832.1|20844.2|20832.2|20841|20829|14
1745940840000|2025-04-29 15:34:00|20843.5|20831.5|20841|20829|20843.5|20831.5|20841|20829|3
1745940850000|2025-04-29 15:34:10|20841.7|20829.7|20841.6|20829.6|20841.7|20829.7|20841|20829|5
1745940860000|2025-04-29 15:34:20|20841|20829|20839.8|20827.8|20841|20829|20839.8|20827.8|2
1745940870000|2025-04-29 15:34:30|20840.4|20828.4|20839.8|20827.8|20841|20829|20839.8|20827.8|4
1745940890000|2025-04-29 15:34:50|20840.4|20828.4|20841.7|20829.7|20841.7|20829.7|20840.4|20828.4|1
1745940900000|2025-04-29 15:35:00|20841|20829|20838.5|20826.5|20841|20829|20838.5|20826.5|7
1745940910000|2025-04-29 15:35:10|20839.1|20827.1|20841.6|20829.6|20841.6|20829.6|20839.1|20827.1|2
1745940920000|2025-04-29 15:35:20|20840.4|20828.4|20840.4|20828.4|20840.4|20828.4|20839.8|20827.8|1
1745940930000|2025-04-29 15:35:30|20841|20829|20842.3|20830.3|20842.3|20830.3|20841|20829|0
1745940940000|2025-04-29 15:35:40|20843.5|20831.5|20844.8|20832.8|20844.8|20832.8|20843.5|20831.5|3
1745940950000|2025-04-29 15:35:50|20844.1|20832.1|20842.9|20830.9|20844.1|20832.1|20842.9|20830.9|1
1745940960000|2025-04-29 15:36:00|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|20842.2|20830.2|27
1745940980000|2025-04-29 15:36:20|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|7
1745940990000|2025-04-29 15:36:30|20844.1|20832.1|20844.1|20832.1|20844.7|20832.7|20844.1|20832.1|1
1745941000000|2025-04-29 15:36:40|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|0
1745941020000|2025-04-29 15:37:00|20844.1|20832.1|20842.9|20830.9|20845.4|20833.4|20842.2|20830.2|9
1745941030000|2025-04-29 15:37:10|20843.5|20831.5|20842.2|20830.2|20843.5|20831.5|20842.2|20830.2|12
1745941050000|2025-04-29 15:37:30|20841.6|20829.6|20842.2|20830.2|20842.2|20830.2|20841.6|20829.6|5
1745941060000|2025-04-29 15:37:40|20841.6|20829.6|20842.2|20830.2|20842.9|20830.9|20841|20829|6
1745941070000|2025-04-29 15:37:50|20841.6|20829.6|20841.6|20829.6|20842.2|20830.2|20841.6|20829.6|9
1745941080000|2025-04-29 15:38:00|20842.2|20830.2|20841.6|20829.6|20842.2|20830.2|20841.6|20829.6|0
1745941100000|2025-04-29 15:38:20|||||||||1
1745941110000|2025-04-29 15:38:30|||||||||7
1745941120000|2025-04-29 15:38:40|||||||||7
1745941130000|2025-04-29 15:38:50|20842.2|20830.2|20844.1|20832.1|20844.1|20832.1|20842.2|20830.2|17
1745941150000|2025-04-29 15:39:10|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|0
1745941160000|2025-04-29 15:39:20|20844.1|20832.1|20841.6|20829.6|20844.1|20832.1|20841.6|20829.6|6
1745941180000|2025-04-29 15:39:40|||||||||2
1745941200000|2025-04-29 15:40:00|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|20839.7|20827.7|7
1745941210000|2025-04-29 15:40:10|20839.7|20827.7|20840.3|20828.3|20840.3|20828.3|20839.7|20827.7|1
1745941220000|2025-04-29 15:40:20|20840.9|20828.9|20839.7|20827.7|20842.2|20830.2|20839.7|20827.7|21
1745941230000|2025-04-29 15:40:30|20840.4|20828.4|20840.4|20828.4|20840.4|20828.4|20839.7|20827.7|0
1745941240000|2025-04-29 15:40:40|20838.5|20826.5|20836|20824|20838.5|20826.5|20835.4|20823.4|5
1745941250000|2025-04-29 15:40:50|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|1
1745941260000|2025-04-29 15:41:00|20837.9|20825.9|20837.9|20825.9|20837.9|20825.9|20837.2|20825.2|2
1745941270000|2025-04-29 15:41:10|20839.1|20827.1|20838.4|20826.4|20840.3|20828.3|20838.4|20826.4|13
1745941280000|2025-04-29 15:41:20|20839.1|20827.1|20839.1|20827.1|20839.1|20827.1|20837.2|20825.2|2
1745941290000|2025-04-29 15:41:30|20840.3|20828.3|20840.3|20828.3|20841.6|20829.6|20840.3|20828.3|6
1745941300000|2025-04-29 15:41:40|20839.7|20827.7|20839.7|20827.7|20839.7|20827.7|20839.7|20827.7|2
1745941310000|2025-04-29 15:41:50|20840.3|20828.3|20836.6|20824.6|20840.3|20828.3|20836.6|20824.6|6
1745941330000|2025-04-29 15:42:10|20832.8|20820.8|20834.1|20822.1|20834.1|20822.1|20832.8|20820.8|10
1745941340000|2025-04-29 15:42:20|20834.7|20822.7|20832.8|20820.8|20834.7|20822.7|20832.8|20820.8|4
1745941350000|2025-04-29 15:42:30|20832.2|20820.2|20831.6|20819.6|20832.2|20820.2|20831.6|20819.6|0
1745941360000|2025-04-29 15:42:40|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|32
1745941370000|2025-04-29 15:42:50|||||||||11
1745941380000|2025-04-29 15:43:00|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|20832.2|20820.2|4
1745941390000|2025-04-29 15:43:10|20833.5|20821.5|20834.1|20822.1|20834.1|20822.1|20833.5|20821.5|0
1745941400000|2025-04-29 15:43:20|20836.6|20824.6|20837.8|20825.8|20837.8|20825.8|20835.3|20823.3|6
1745941410000|2025-04-29 15:43:30|20837.2|20825.2|20839.7|20827.7|20839.7|20827.7|20837.2|20825.2|2
1745941420000|2025-04-29 15:43:40|20839.1|20827.1|20835.3|20823.3|20839.1|20827.1|20834.7|20822.7|1
1745941430000|2025-04-29 15:43:50|20834.7|20822.7|20834.1|20822.1|20834.7|20822.7|20832.8|20820.8|3
1745941440000|2025-04-29 15:44:00|20832.8|20820.8|20835.3|20823.3|20835.3|20823.3|20832.8|20820.8|8
1745941450000|2025-04-29 15:44:10|20836|20824|20832.8|20820.8|20836|20824|20832.8|20820.8|3
1745941460000|2025-04-29 15:44:20|20832.2|20820.2|20832.8|20820.8|20832.8|20820.8|20832.2|20820.2|0
1745941470000|2025-04-29 15:44:30|20834.7|20822.7|20835.3|20823.3|20835.3|20823.3|20834.1|20822.1|1
1745941480000|2025-04-29 15:44:40|20836|20824|20836.6|20824.6|20836.6|20824.6|20834.7|20822.7|0
1745941490000|2025-04-29 15:44:50|20835.3|20823.3|20840.3|20828.3|20840.3|20828.3|20835.3|20823.3|15
1745941500000|2025-04-29 15:45:00|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20840.9|20828.9|3
1745941510000|2025-04-29 15:45:10|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|2
1745941520000|2025-04-29 15:45:20|20841.6|20829.6|20840.9|20828.9|20841.6|20829.6|20840.9|20828.9|8
1745941530000|2025-04-29 15:45:30|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20840.9|20828.9|9
1745941540000|2025-04-29 15:45:40|20842.2|20830.2|20842.2|20830.2|20842.2|20830.2|20842.2|20830.2|2
1745941560000|2025-04-29 15:46:00|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|2
1745941570000|2025-04-29 15:46:10|20843.4|20831.4|20840.9|20828.9|20844.1|20832.1|20840.9|20828.9|2
1745941580000|2025-04-29 15:46:20|20841.6|20829.6|20842.8|20830.8|20842.8|20830.8|20841.6|20829.6|8
1745941590000|2025-04-29 15:46:30|||||||||4
1745941600000|2025-04-29 15:46:40|20843.4|20831.4|20843.4|20831.4|20843.4|20831.4|20842.8|20830.8|3
1745941620000|2025-04-29 15:47:00|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|2
1745941630000|2025-04-29 15:47:10|20843.4|20831.4|20842.8|20830.8|20843.4|20831.4|20842.8|20830.8|2
1745941640000|2025-04-29 15:47:20|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|3
1745941650000|2025-04-29 15:47:30|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|5
1745941660000|2025-04-29 15:47:40|||||||||2
1745941670000|2025-04-29 15:47:50|20839.7|20827.7|20840.9|20828.9|20840.9|20828.9|20839.1|20827.1|1
1745941680000|2025-04-29 15:48:00|20840.3|20828.3|20840.3|20828.3|20840.9|20828.9|20840.3|20828.3|0
1745941690000|2025-04-29 15:48:10|20841.6|20829.6|20842.8|20830.8|20842.8|20830.8|20840.9|20828.9|3
1745941700000|2025-04-29 15:48:20|20841.5|20829.5|20841.5|20829.5|20841.5|20829.5|20841.5|20829.5|1
1745941710000|2025-04-29 15:48:30|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|0
1745941720000|2025-04-29 15:48:40|20839.7|20827.7|20839|20827|20839.7|20827.7|20839|20827|9
1745941730000|2025-04-29 15:48:50|20837.8|20825.8|20837.8|20825.8|20837.8|20825.8|20837.8|20825.8|1
1745941740000|2025-04-29 15:49:00|20838.4|20826.4|20838.4|20826.4|20838.4|20826.4|20837.8|20825.8|2
1745941750000|2025-04-29 15:49:10|20837.8|20825.8|20839.6|20827.6|20839.6|20827.6|20837.8|20825.8|0
1745941760000|2025-04-29 15:49:20|20841.5|20829.5|20842.1|20830.1|20842.8|20830.8|20841.5|20829.5|4
1745941770000|2025-04-29 15:49:30|20842.8|20830.8|20835.9|20823.9|20842.8|20830.8|20835.9|20823.9|7
1745941780000|2025-04-29 15:49:40|20835.3|20823.3|20834.1|20822.1|20835.3|20823.3|20834.1|20822.1|1
1745941790000|2025-04-29 15:49:50|20833.4|20821.4|20835.3|20823.3|20835.9|20823.9|20833.4|20821.4|1
1745941800000|2025-04-29 15:50:00|20834.7|20822.7|20835.3|20823.3|20835.9|20823.9|20834.7|20822.7|2
1745941820000|2025-04-29 15:50:20|20834.7|20822.7|20835.3|20823.3|20835.3|20823.3|20834.7|20822.7|0
1745941840000|2025-04-29 15:50:40|20834.7|20822.7|20834.7|20822.7|20834.7|20822.7|20834.7|20822.7|1
1745941850000|2025-04-29 15:50:50|20834|20822|20832.2|20820.2|20834|20822|20832.2|20820.2|4
1745941860000|2025-04-29 15:51:00|20831.5|20819.5|20832.2|20820.2|20832.8|20820.8|20830.3|20818.3|4
1745941870000|2025-04-29 15:51:10|20833.4|20821.4|20823.4|20811.4|20833.4|20821.4|20822.1|20810.1|82
1745941880000|2025-04-29 15:51:20|20824|20812|20824|20812|20824|20812|20822.1|20810.1|19
1745941890000|2025-04-29 15:51:30|20823.4|20811.4|20822.1|20810.1|20823.4|20811.4|20822.1|20810.1|2
1745941900000|2025-04-29 15:51:40|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|18
1745941910000|2025-04-29 15:51:50|||||||||1
1745941920000|2025-04-29 15:52:00|20824.6|20812.6|20825.2|20813.2|20825.2|20813.2|20824.6|20812.6|1
1745941930000|2025-04-29 15:52:10|20824.6|20812.6|20822.1|20810.1|20824.6|20812.6|20822.1|20810.1|5
1745941940000|2025-04-29 15:52:20|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|0
1745941960000|2025-04-29 15:52:40|20817.7|20805.7|20816.5|20804.5|20817.7|20805.7|20816.5|20804.5|29
1745941970000|2025-04-29 15:52:50|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|7
1745941980000|2025-04-29 15:53:00|20817.8|20805.8|20817.8|20805.8|20820.3|20808.3|20817.8|20805.8|1
1745941990000|2025-04-29 15:53:10|20819|20807|20820.9|20808.9|20824|20812|20819|20807|17
1745942000000|2025-04-29 15:53:20|20820.2|20808.2|20821.5|20809.5|20823.4|20811.4|20820.2|20808.2|5
1745942010000|2025-04-29 15:53:30|20822.8|20810.8|20823.4|20811.4|20823.4|20811.4|20822.8|20810.8|0
1745942020000|2025-04-29 15:53:40|20825.9|20813.9|20827.8|20815.8|20827.8|20815.8|20825.9|20813.9|3
1745942030000|2025-04-29 15:53:50|20827.1|20815.1|20827.1|20815.1|20827.8|20815.8|20827.1|20815.1|1
1745942040000|2025-04-29 15:54:00|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|20827.1|20815.1|7
1745942050000|2025-04-29 15:54:10|20827.1|20815.1|20830.3|20818.3|20830.9|20818.9|20827.1|20815.1|6
1745942060000|2025-04-29 15:54:20|20830.9|20818.9|20831.5|20819.5|20831.5|20819.5|20830.9|20818.9|0
1745942070000|2025-04-29 15:54:30|20830.3|20818.3|20831.5|20819.5|20831.5|20819.5|20829|20817|12
1745942080000|2025-04-29 15:54:40|20830.9|20818.9|20830.3|20818.3|20830.9|20818.9|20830.3|20818.3|0
1745942090000|2025-04-29 15:54:50|20830.9|20818.9|20832.2|20820.2|20832.2|20820.2|20830.9|20818.9|5
1745942100000|2025-04-29 15:55:00|20830.9|20818.9|20830.9|20818.9|20831.5|20819.5|20830.9|20818.9|4
1745942110000|2025-04-29 15:55:10|20831.5|20819.5|20831.5|20819.5|20831.5|20819.5|20831.5|20819.5|1
1745942130000|2025-04-29 15:55:30|20832.2|20820.2|20832.8|20820.8|20832.8|20820.8|20831.5|20819.5|7
1745942140000|2025-04-29 15:55:40|20833.4|20821.4|20832.8|20820.8|20833.4|20821.4|20832.8|20820.8|0
1745942150000|2025-04-29 15:55:50|20831.5|20819.5|20829|20817|20831.5|20819.5|20829|20817|7
1745942160000|2025-04-29 15:56:00|20827.8|20815.8|20826.5|20814.5|20828.4|20816.4|20825.9|20813.9|6
1745942170000|2025-04-29 15:56:10|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20826.5|20814.5|0
1745942180000|2025-04-29 15:56:20|20826.5|20814.5|20828.4|20816.4|20828.4|20816.4|20825.9|20813.9|3
1745942200000|2025-04-29 15:56:40|20829|20817|20827.1|20815.1|20829.6|20817.6|20827.1|20815.1|1
1745942210000|2025-04-29 15:56:50|20826.5|20814.5|20826.5|20814.5|20826.5|20814.5|20826.5|20814.5|5
1745942220000|2025-04-29 15:57:00|20825.9|20813.9|20826.5|20814.5|20826.5|20814.5|20825.3|20813.3|2
1745942230000|2025-04-29 15:57:10|20827.1|20815.1|20826.5|20814.5|20827.1|20815.1|20826.5|20814.5|12
1745942240000|2025-04-29 15:57:20|20829|20817|20830.3|20818.3|20830.3|20818.3|20829|20817|2
1745942250000|2025-04-29 15:57:30|20830.9|20818.9|20830.2|20818.2|20831.5|20819.5|20830.2|20818.2|0
1745942260000|2025-04-29 15:57:40|20829.6|20817.6|20830.2|20818.2|20830.2|20818.2|20829|20817|1
1745942270000|2025-04-29 15:57:50|20830.9|20818.9|20832.8|20820.8|20832.8|20820.8|20830.9|20818.9|9
1745942280000|2025-04-29 15:58:00|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|9
1745942290000|2025-04-29 15:58:10|||||||||4
1745942300000|2025-04-29 15:58:20|20837.8|20825.8|20834.6|20822.6|20837.8|20825.8|20834|20822|8
1745942310000|2025-04-29 15:58:30|20835.3|20823.3|20833.4|20821.4|20835.9|20823.9|20833.4|20821.4|4
1745942330000|2025-04-29 15:58:50|20832.7|20820.7|20834|20822|20834|20822|20832.7|20820.7|1
1745942340000|2025-04-29 15:59:00|||||||||2
1745942350000|2025-04-29 15:59:10|20834.6|20822.6|20835.9|20823.9|20835.9|20823.9|20834.6|20822.6|1
1745942370000|2025-04-29 15:59:30|20836.5|20824.5|20835.9|20823.9|20838.4|20826.4|20835.9|20823.9|5
1745942380000|2025-04-29 15:59:40|20835.3|20823.3|20836.5|20824.5|20836.5|20824.5|20835.3|20823.3|20
1745942390000|2025-04-29 15:59:50|20837.1|20825.1|20838.4|20826.4|20838.4|20826.4|20837.1|20825.1|1
1745942400000|2025-04-29 16:00:00|20839|20827|20840.3|20828.3|20840.3|20828.3|20839|20827|5
1745942410000|2025-04-29 16:00:10|20839.6|20827.6|20839.6|20827.6|20840.3|20828.3|20839.6|20827.6|4
1745942420000|2025-04-29 16:00:20|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|1
1745942430000|2025-04-29 16:00:30|20839.6|20827.6|20839|20827|20839.6|20827.6|20839|20827|2
1745942440000|2025-04-29 16:00:40|20840.3|20828.3|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|6
1745942450000|2025-04-29 16:00:50|20841.5|20829.5|20839.7|20827.7|20841.5|20829.5|20839.7|20827.7|2
1745942460000|2025-04-29 16:01:00|20840.3|20828.3|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|2
1745942470000|2025-04-29 16:01:10|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|0
1745942480000|2025-04-29 16:01:20|20844|20832|20844|20832|20845.3|20833.3|20844|20832|20
1745942490000|2025-04-29 16:01:30|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|2
1745942510000|2025-04-29 16:01:50|20844|20832|20842.2|20830.2|20844|20832|20842.2|20830.2|1
1745942520000|2025-04-29 16:02:00|20842.8|20830.8|20844.7|20832.7|20844.7|20832.7|20842.8|20830.8|2
1745942530000|2025-04-29 16:02:10|20844|20832|20844.7|20832.7|20844.7|20832.7|20844|20832|0
1745942540000|2025-04-29 16:02:20|20844|20832|20844.7|20832.7|20844.7|20832.7|20844|20832|0
1745942550000|2025-04-29 16:02:30|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|20844|20832|0
1745942560000|2025-04-29 16:02:40|20845.9|20833.9|20845.3|20833.3|20845.9|20833.9|20845.3|20833.3|2
1745942570000|2025-04-29 16:02:50|20844.6|20832.6|20844.6|20832.6|20845.3|20833.3|20844.6|20832.6|6
1745942580000|2025-04-29 16:03:00|20842.8|20830.8|20841.5|20829.5|20842.8|20830.8|20841.5|20829.5|5
1745942590000|2025-04-29 16:03:10|20840.9|20828.9|20841.5|20829.5|20841.5|20829.5|20840.9|20828.9|6
1745942600000|2025-04-29 16:03:20|20839|20827|20840.9|20828.9|20840.9|20828.9|20839|20827|12
1745942610000|2025-04-29 16:03:30|||||||||1
1745942620000|2025-04-29 16:03:40|20841.5|20829.5|20845.2|20833.2|20845.2|20833.2|20841.5|20829.5|7
1745942630000|2025-04-29 16:03:50|20844.6|20832.6|20844|20832|20845.2|20833.2|20844|20832|0
1745942640000|2025-04-29 16:04:00|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|0
1745942660000|2025-04-29 16:04:20|20845.2|20833.2|20845.2|20833.2|20845.2|20833.2|20845.2|20833.2|4
1745942670000|2025-04-29 16:04:30|20844.6|20832.6|20845.2|20833.2|20845.2|20833.2|20844.6|20832.6|0
1745942680000|2025-04-29 16:04:40|||||||||2
1745942690000|2025-04-29 16:04:50|||||||||1
1745942700000|2025-04-29 16:05:00|20844.6|20832.6|20847.1|20835.1|20847.1|20835.1|20844|20832|11
1745942710000|2025-04-29 16:05:10|20847.7|20835.7|20849|20837|20849.6|20837.6|20847.7|20835.7|113
1745942720000|2025-04-29 16:05:20|20847.7|20835.7|20847.1|20835.1|20847.7|20835.7|20847.1|20835.1|3
1745942730000|2025-04-29 16:05:30|20846.5|20834.5|20847.1|20835.1|20847.1|20835.1|20846.5|20834.5|3
1745942740000|2025-04-29 16:05:40|||||||||1
1745942750000|2025-04-29 16:05:50|20847.7|20835.7|20849|20837|20849|20837|20847.7|20835.7|13
1745942760000|2025-04-29 16:06:00|20848.4|20836.4|20848.3|20836.3|20849|20837|20847.1|20835.1|22
1745942770000|2025-04-29 16:06:10|20847.7|20835.7|20839|20827|20847.7|20835.7|20838.3|20826.3|23
1745942780000|2025-04-29 16:06:20|20839.6|20827.6|20839.6|20827.6|20839.6|20827.6|20839.6|20827.6|5
1745942790000|2025-04-29 16:06:30|20841.5|20829.5|20842.7|20830.7|20842.7|20830.7|20841.5|20829.5|2
1745942810000|2025-04-29 16:06:50|20843.3|20831.3|20844.6|20832.6|20844.6|20832.6|20843.3|20831.3|11
1745942830000|2025-04-29 16:07:10|20845.2|20833.2|20847.7|20835.7|20848.3|20836.3|20845.2|20833.2|23
1745942840000|2025-04-29 16:07:20|20846.5|20834.5|20847.7|20835.7|20847.7|20835.7|20846.5|20834.5|7
1745942850000|2025-04-29 16:07:30|||||||||10
1745942860000|2025-04-29 16:07:40|20847.1|20835.1|20846.5|20834.5|20847.1|20835.1|20846.5|20834.5|0
1745942870000|2025-04-29 16:07:50|20847.1|20835.1|20849|20837|20849|20837|20846.5|20834.5|8
1745942880000|2025-04-29 16:08:00|20848.9|20836.9|20852.1|20840.1|20852.7|20840.7|20848.9|20836.9|112
1745942890000|2025-04-29 16:08:10|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|1
1745942900000|2025-04-29 16:08:20|20852.1|20840.1|20854|20842|20855.2|20843.2|20852.1|20840.1|6
1745942910000|2025-04-29 16:08:30|20854.6|20842.6|20854.6|20842.6|20855.2|20843.2|20854.6|20842.6|1
1745942920000|2025-04-29 16:08:40|20853.3|20841.3|20852.1|20840.1|20853.3|20841.3|20852.1|20840.1|14
1745942930000|2025-04-29 16:08:50|20853.3|20841.3|20852.7|20840.7|20853.3|20841.3|20852.7|20840.7|1
1745942940000|2025-04-29 16:09:00|20853.3|20841.3|20854.6|20842.6|20854.6|20842.6|20853.3|20841.3|3
1745942950000|2025-04-29 16:09:10|20855.2|20843.2|20854.6|20842.6|20855.2|20843.2|20853.3|20841.3|9
1745942960000|2025-04-29 16:09:20|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|3
1745942990000|2025-04-29 16:09:50|20855.2|20843.2|20855.9|20843.9|20855.9|20843.9|20855.2|20843.2|13
1745943000000|2025-04-29 16:10:00|20856.5|20844.5|20858.4|20846.4|20858.4|20846.4|20856.5|20844.5|5
1745943010000|2025-04-29 16:10:10|20860.2|20848.2|20860.9|20848.9|20860.9|20848.9|20859.6|20847.6|2
1745943020000|2025-04-29 16:10:20|20860.2|20848.2|20860.9|20848.9|20860.9|20848.9|20860.2|20848.2|5
1745943040000|2025-04-29 16:10:40|20860.2|20848.2|20860.3|20848.3|20860.3|20848.3|20860.2|20848.2|2
1745943060000|2025-04-29 16:11:00|20860.2|20848.2|20860.2|20848.2|20860.2|20848.2|20859.6|20847.6|4
1745943080000|2025-04-29 16:11:20|20859.6|20847.6|20860.9|20848.9|20860.9|20848.9|20859.6|20847.6|6
1745943090000|2025-04-29 16:11:30|20859.6|20847.6|20861.5|20849.5|20861.5|20849.5|20859.6|20847.6|8
1745943100000|2025-04-29 16:11:40|20860.9|20848.9|20863.4|20851.4|20863.4|20851.4|20860.9|20848.9|4
1745943110000|2025-04-29 16:11:50|20864|20852|20864|20852|20864|20852|20864|20852|1
1745943120000|2025-04-29 16:12:00|20864.6|20852.6|20864.6|20852.6|20865.3|20853.3|20864|20852|19
1745943130000|2025-04-29 16:12:10|20865.3|20853.3|20865.9|20853.9|20865.9|20853.9|20865.3|20853.3|0
1745943140000|2025-04-29 16:12:20|20865.2|20853.2|20864.6|20852.6|20865.2|20853.2|20864|20852|7
1745943150000|2025-04-29 16:12:30|20864|20852|20863.4|20851.4|20864|20852|20863.4|20851.4|0
1745943180000|2025-04-29 16:13:00|20864|20852|20863.4|20851.4|20864|20852|20863.4|20851.4|5
1745943190000|2025-04-29 16:13:10|20864|20852|20866.5|20854.5|20866.5|20854.5|20864|20852|4
1745943200000|2025-04-29 16:13:20|||||||||1
1745943230000|2025-04-29 16:13:50|20865.2|20853.2|20865.2|20853.2|20865.2|20853.2|20865.2|20853.2|1
1745943240000|2025-04-29 16:14:00|20864|20852|20865.9|20853.9|20866.5|20854.5|20864|20852|8
1745943250000|2025-04-29 16:14:10|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|1
1745943260000|2025-04-29 16:14:20|20865.9|20853.9|20870.3|20858.3|20870.9|20858.9|20865.9|20853.9|10
1745943270000|2025-04-29 16:14:30|20872.8|20860.8|20872.8|20860.8|20873.4|20861.4|20872.8|20860.8|30
1745943280000|2025-04-29 16:14:40|20871.5|20859.5|20872.2|20860.2|20872.2|20860.2|20871.5|20859.5|2
1745943290000|2025-04-29 16:14:50|20871.5|20859.5|20872.8|20860.8|20872.8|20860.8|20869.6|20857.6|10
1745943300000|2025-04-29 16:15:00|20872.2|20860.2|20870.3|20858.3|20872.2|20860.2|20869.7|20857.7|5
1745943310000|2025-04-29 16:15:10|20871.5|20859.5|20869.7|20857.7|20871.5|20859.5|20869.7|20857.7|3
1745943320000|2025-04-29 16:15:20|20869|20857|20869|20857|20869|20857|20869|20857|6
1745943330000|2025-04-29 16:15:30|20869.7|20857.7|20869.7|20857.7|20869.7|20857.7|20869.7|20857.7|0
1745943340000|2025-04-29 16:15:40|20869.6|20857.6|20870.3|20858.3|20870.3|20858.3|20869.6|20857.6|3
1745943350000|2025-04-29 16:15:50|20869.6|20857.6|20869.6|20857.6|20870.3|20858.3|20869.6|20857.6|1
1745943360000|2025-04-29 16:16:00|20867.8|20855.8|20869|20857|20871.5|20859.5|20867.8|20855.8|6
1745943380000|2025-04-29 16:16:20|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|8
1745943390000|2025-04-29 16:16:30|20870.3|20858.3|20869|20857|20870.3|20858.3|20869|20857|1
1745943410000|2025-04-29 16:16:50|20869.7|20857.7|20870.3|20858.3|20870.3|20858.3|20869.7|20857.7|5
1745943440000|2025-04-29 16:17:20|20871.5|20859.5|20869|20857|20871.5|20859.5|20869|20857|3
1745943450000|2025-04-29 16:17:30|20869.6|20857.6|20870.3|20858.3|20870.3|20858.3|20869.6|20857.6|1
1745943460000|2025-04-29 16:17:40|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745943470000|2025-04-29 16:17:50|20870.2|20858.2|20869.6|20857.6|20870.2|20858.2|20869.6|20857.6|0
1745943480000|2025-04-29 16:18:00|20869|20857|20869|20857|20869|20857|20869|20857|3
1745943490000|2025-04-29 16:18:10|20869.6|20857.6|20869|20857|20870.3|20858.3|20869|20857|3
1745943500000|2025-04-29 16:18:20|||||||||8
1745943510000|2025-04-29 16:18:30|20867.8|20855.8|20866.5|20854.5|20867.8|20855.8|20866.5|20854.5|4
1745943520000|2025-04-29 16:18:40|20869|20857|20870.9|20858.9|20871.5|20859.5|20869|20857|7
1745943530000|2025-04-29 16:18:50|20870.2|20858.2|20871.5|20859.5|20871.5|20859.5|20869.6|20857.6|3
1745943540000|2025-04-29 16:19:00|||||||||14
1745943550000|2025-04-29 16:19:10|||||||||2
1745943560000|2025-04-29 16:19:20|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|5
1745943570000|2025-04-29 16:19:30|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|13
1745943580000|2025-04-29 16:19:40|20869|20857|20869|20857|20869.6|20857.6|20869|20857|0
1745943600000|2025-04-29 16:20:00|20868.4|20856.4|20866.5|20854.5|20868.4|20856.4|20866.5|20854.5|5
1745943610000|2025-04-29 16:20:10|20867.8|20855.8|20866.5|20854.5|20867.8|20855.8|20866.5|20854.5|3
1745943630000|2025-04-29 16:20:30|||||||||1
1745943650000|2025-04-29 16:20:50|||||||||1
1745943660000|2025-04-29 16:21:00|||||||||3
1745943670000|2025-04-29 16:21:10|20864.6|20852.6|20864|20852|20864.6|20852.6|20864|20852|7
1745943680000|2025-04-29 16:21:20|20864.6|20852.6|20865.3|20853.3|20865.3|20853.3|20864.6|20852.6|1
1745943690000|2025-04-29 16:21:30|20865.9|20853.9|20866.5|20854.5|20866.5|20854.5|20865.3|20853.3|8
1745943720000|2025-04-29 16:22:00|20865.9|20853.9|20865.9|20853.9|20865.9|20853.9|20865.2|20853.2|6
1745943730000|2025-04-29 16:22:10|20866.5|20854.5|20867.1|20855.1|20867.1|20855.1|20866.5|20854.5|1
1745943750000|2025-04-29 16:22:30|20866.5|20854.5|20869|20857|20869|20857|20865.9|20853.9|14
1745943760000|2025-04-29 16:22:40|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20867.8|20855.8|5
1745943770000|2025-04-29 16:22:50|20867.7|20855.7|20867.8|20855.8|20867.8|20855.8|20867.1|20855.1|4
1745943780000|2025-04-29 16:23:00|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|1
1745943800000|2025-04-29 16:23:20|20867.7|20855.7|20867.1|20855.1|20868.4|20856.4|20867.1|20855.1|10
1745943820000|2025-04-29 16:23:40|20867.7|20855.7|20867.7|20855.7|20867.7|20855.7|20867.7|20855.7|1
1745943890000|2025-04-29 16:24:50|20869|20857|20870.2|20858.2|20870.2|20858.2|20869|20857|20
1745943900000|2025-04-29 16:25:00|20871.5|20859.5|20868.4|20856.4|20871.5|20859.5|20868.4|20856.4|27
1745943910000|2025-04-29 16:25:10|20867.1|20855.1|20867.7|20855.7|20867.7|20855.7|20867.1|20855.1|1
1745943920000|2025-04-29 16:25:20|20869|20857|20869|20857|20869|20857|20869|20857|4
1745943930000|2025-04-29 16:25:30|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745943940000|2025-04-29 16:25:40|||||||||1
1745943950000|2025-04-29 16:25:50|20869|20857|20869|20857|20869|20857|20869|20857|3
1745943960000|2025-04-29 16:26:00|||||||||1
1745943970000|2025-04-29 16:26:10|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|1
1745943980000|2025-04-29 16:26:20|20870.9|20858.9|20869.6|20857.6|20870.9|20858.9|20869.6|20857.6|11
1745943990000|2025-04-29 16:26:30|20870.2|20858.2|20870.2|20858.2|20870.8|20858.8|20870.2|20858.2|0
1745944010000|2025-04-29 16:26:50|20870.8|20858.8|20870.2|20858.2|20870.8|20858.8|20870.2|20858.2|7
1745944020000|2025-04-29 16:27:00|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745944040000|2025-04-29 16:27:20|20871.5|20859.5|20876.5|20864.5|20876.5|20864.5|20871.5|20859.5|38
1745944050000|2025-04-29 16:27:30|20874.6|20862.6|20874|20862|20874.6|20862.6|20874|20862|8
1745944060000|2025-04-29 16:27:40|20874.6|20862.6|20874|20862|20877.1|20865.1|20874|20862|23
1745944070000|2025-04-29 16:27:50|||||||||2
1745944080000|2025-04-29 16:28:00|20874.6|20862.6|20872.7|20860.7|20874.6|20862.6|20872.7|20860.7|14
1745944090000|2025-04-29 16:28:10|20874|20862|20872.7|20860.7|20874|20862|20872.7|20860.7|2
1745944100000|2025-04-29 16:28:20|||||||||2
1745944110000|2025-04-29 16:28:30|20872.1|20860.1|20872.1|20860.1|20872.1|20860.1|20872.1|20860.1|0
1745944120000|2025-04-29 16:28:40|||||||||1
1745944140000|2025-04-29 16:29:00|20871.5|20859.5|20871.5|20859.5|20871.5|20859.5|20871.5|20859.5|0
1745944160000|2025-04-29 16:29:20|20869.6|20857.6|20870.2|20858.2|20870.2|20858.2|20869.6|20857.6|25
1745944170000|2025-04-29 16:29:30|20869.6|20857.6|20870.2|20858.2|20870.9|20858.9|20869.6|20857.6|5
1745944180000|2025-04-29 16:29:40|20869.6|20857.6|20870.2|20858.2|20870.2|20858.2|20869.6|20857.6|2
1745944190000|2025-04-29 16:29:50|20872.1|20860.1|20874.6|20862.6|20874.6|20862.6|20872.1|20860.1|23
1745944200000|2025-04-29 16:30:00|20874|20862|20872.7|20860.7|20874.6|20862.6|20872.7|20860.7|11
1745944210000|2025-04-29 16:30:10|20873.4|20861.4|20874|20862|20874|20862|20872.7|20860.7|1
1745944220000|2025-04-29 16:30:20|20872.7|20860.7|20874.6|20862.6|20874.6|20862.6|20872.7|20860.7|8
1745944230000|2025-04-29 16:30:30|20874|20862|20874|20862|20874|20862|20873.4|20861.4|1
1745944240000|2025-04-29 16:30:40|20871.5|20859.5|20871.5|20859.5|20871.5|20859.5|20870.8|20858.8|6
1745944250000|2025-04-29 16:30:50|20870.2|20858.2|20869|20857|20870.2|20858.2|20869|20857|1
1745944260000|2025-04-29 16:31:00|20867.7|20855.7|20867.1|20855.1|20867.7|20855.7|20867.1|20855.1|1
1745944270000|2025-04-29 16:31:10|20868.3|20856.3|20867.1|20855.1|20868.3|20856.3|20867.1|20855.1|8
1745944290000|2025-04-29 16:31:30|20866.4|20854.4|20868.3|20856.3|20868.3|20856.3|20866.4|20854.4|11
1745944310000|2025-04-29 16:31:50|20867.7|20855.7|20868.3|20856.3|20868.3|20856.3|20867.7|20855.7|2
1745944330000|2025-04-29 16:32:10|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745944340000|2025-04-29 16:32:20|20868.3|20856.3|20868.3|20856.3|20868.3|20856.3|20867.7|20855.7|3
1745944350000|2025-04-29 16:32:30|20872.1|20860.1|20872.7|20860.7|20872.7|20860.7|20872.1|20860.1|15
1745944370000|2025-04-29 16:32:50|||||||||1
1745944390000|2025-04-29 16:33:10|20872.1|20860.1|20871.5|20859.5|20872.1|20860.1|20871.5|20859.5|1
1745944400000|2025-04-29 16:33:20|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20868.9|20856.9|3
1745944410000|2025-04-29 16:33:30|20870.2|20858.2|20872.1|20860.1|20872.1|20860.1|20870.2|20858.2|4
1745944440000|2025-04-29 16:34:00|||||||||1
1745944450000|2025-04-29 16:34:10|20873.3|20861.3|20872.7|20860.7|20873.3|20861.3|20872.7|20860.7|6
1745944460000|2025-04-29 16:34:20|20872|20860|20870.8|20858.8|20872|20860|20870.8|20858.8|3
1745944470000|2025-04-29 16:34:30|20870.2|20858.2|20869.5|20857.5|20870.2|20858.2|20869.5|20857.5|5
1745944480000|2025-04-29 16:34:40|20868.9|20856.9|20867|20855|20868.9|20856.9|20867|20855|5
1745944490000|2025-04-29 16:34:50|20867.6|20855.6|20867|20855|20867.6|20855.6|20867|20855|1
1745944500000|2025-04-29 16:35:00|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|0
1745944540000|2025-04-29 16:35:40|20867|20855|20867|20855|20868.3|20856.3|20867|20855|33
1745944550000|2025-04-29 16:35:50|20866.4|20854.4|20867|20855|20867|20855|20866.4|20854.4|2
1745944560000|2025-04-29 16:36:00|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|3
1745944580000|2025-04-29 16:36:20|20867|20855|20866.4|20854.4|20867|20855|20866.4|20854.4|0
1745944590000|2025-04-29 16:36:30|20865.7|20853.7|20866.4|20854.4|20866.4|20854.4|20865.7|20853.7|8
1745944610000|2025-04-29 16:36:50|20867|20855|20867|20855|20867|20855|20867|20855|0
1745944620000|2025-04-29 16:37:00|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|0
1745944630000|2025-04-29 16:37:10|||||||||1
1745944640000|2025-04-29 16:37:20|||||||||1
1745944650000|2025-04-29 16:37:30|20867|20855|20865.1|20853.1|20867|20855|20865.1|20853.1|6
1745944660000|2025-04-29 16:37:40|20865.7|20853.7|20865.1|20853.1|20865.7|20853.7|20865.1|20853.1|7
1745944670000|2025-04-29 16:37:50|20865.7|20853.7|20868.3|20856.3|20868.3|20856.3|20865.7|20853.7|16
1745944680000|2025-04-29 16:38:00|20868.9|20856.9|20868.3|20856.3|20868.9|20856.9|20868.3|20856.3|4
1745944690000|2025-04-29 16:38:10|20870.1|20858.1|20870.1|20858.1|20870.1|20858.1|20870.1|20858.1|1
1745944700000|2025-04-29 16:38:20|||||||||3
1745944710000|2025-04-29 16:38:30|20872.6|20860.6|20872.6|20860.6|20872.6|20860.6|20872.6|20860.6|17
1745944720000|2025-04-29 16:38:40|20872|20860|20872|20860|20872|20860|20872|20860|0
1745944730000|2025-04-29 16:38:50|20871.4|20859.4|20868.9|20856.9|20872|20860|20868.9|20856.9|31
1745944740000|2025-04-29 16:39:00|20868.3|20856.3|20868.3|20856.3|20868.9|20856.9|20868.3|20856.3|1
1745944750000|2025-04-29 16:39:10|20867.6|20855.6|20868.3|20856.3|20868.3|20856.3|20867.6|20855.6|2
1745944760000|2025-04-29 16:39:20|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|3
1745944770000|2025-04-29 16:39:30|20868.3|20856.3|20867.6|20855.6|20868.3|20856.3|20867.6|20855.6|1
1745944780000|2025-04-29 16:39:40|20867|20855|20867|20855|20867|20855|20867|20855|2
1745944790000|2025-04-29 16:39:50|20866.4|20854.4|20867|20855|20867|20855|20866.4|20854.4|2
1745944800000|2025-04-29 16:40:00|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|1
1745944820000|2025-04-29 16:40:20|20869.5|20857.5|20870.1|20858.1|20870.1|20858.1|20869.5|20857.5|2
1745944830000|2025-04-29 16:40:30|20870.7|20858.7|20871.4|20859.4|20871.4|20859.4|20870.7|20858.7|8
1745944840000|2025-04-29 16:40:40|20870.7|20858.7|20870.1|20858.1|20870.7|20858.7|20870.1|20858.1|1
1745944860000|2025-04-29 16:41:00|20871.4|20859.4|20872.6|20860.6|20872.6|20860.6|20871.4|20859.4|10
1745944870000|2025-04-29 16:41:10|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|11
1745944880000|2025-04-29 16:41:20|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|14
1745944890000|2025-04-29 16:41:30|20873.3|20861.3|20873.9|20861.9|20873.9|20861.9|20873.3|20861.3|3
1745944920000|2025-04-29 16:42:00|20873.3|20861.3|20873.9|20861.9|20873.9|20861.9|20873.3|20861.3|2
1745944940000|2025-04-29 16:42:20|20872.6|20860.6|20873.3|20861.3|20873.3|20861.3|20872.6|20860.6|7
1745944960000|2025-04-29 16:42:40|||||||||1
1745944970000|2025-04-29 16:42:50|20872.7|20860.7|20873.3|20861.3|20873.3|20861.3|20872|20860|4
1745944990000|2025-04-29 16:43:10|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|1
1745945020000|2025-04-29 16:43:40|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|1
1745945030000|2025-04-29 16:43:50|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|0
1745945050000|2025-04-29 16:44:10|20872.7|20860.7|20873.9|20861.9|20873.9|20861.9|20872.7|20860.7|1
1745945060000|2025-04-29 16:44:20|20874.5|20862.5|20875.1|20863.1|20875.1|20863.1|20874.5|20862.5|2
1745945070000|2025-04-29 16:44:30|20874.5|20862.5|20874.5|20862.5|20874.5|20862.5|20874.5|20862.5|0
1745945080000|2025-04-29 16:44:40|||||||||1
1745945090000|2025-04-29 16:44:50|20873.9|20861.9|20874.5|20862.5|20874.5|20862.5|20873.9|20861.9|0
1745945100000|2025-04-29 16:45:00|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|2
1745945110000|2025-04-29 16:45:10|20876.4|20864.4|20876.4|20864.4|20876.4|20864.4|20876.4|20864.4|2
1745945120000|2025-04-29 16:45:20|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|2
1745945130000|2025-04-29 16:45:30|20876.4|20864.4|20874.5|20862.5|20876.4|20864.4|20874.5|20862.5|0
1745945140000|2025-04-29 16:45:40|20875.1|20863.1|20873.9|20861.9|20875.1|20863.1|20873.9|20861.9|2
1745945170000|2025-04-29 16:46:10|20871.4|20859.4|20871.4|20859.4|20871.4|20859.4|20871.4|20859.4|1
1745945180000|2025-04-29 16:46:20|20872|20860|20870.1|20858.1|20872|20860|20868.9|20856.9|9
1745945190000|2025-04-29 16:46:30|20869.5|20857.5|20869.5|20857.5|20870.1|20858.1|20869.5|20857.5|6
1745945200000|2025-04-29 16:46:40|20870.1|20858.1|20869.5|20857.5|20870.1|20858.1|20868.9|20856.9|3
1745945210000|2025-04-29 16:46:50|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|0
1745945220000|2025-04-29 16:47:00|||||||||3
1745945230000|2025-04-29 16:47:10|20870.8|20858.8|20870.1|20858.1|20870.8|20858.8|20869.5|20857.5|15
1745945240000|2025-04-29 16:47:20|20869.5|20857.5|20869.5|20857.5|20869.5|20857.5|20869.5|20857.5|0
1745945250000|2025-04-29 16:47:30|20868.9|20856.9|20868.9|20856.9|20869.5|20857.5|20868.9|20856.9|4
1745945260000|2025-04-29 16:47:40|||||||||3
1745945300000|2025-04-29 16:48:20|20867|20855|20868.9|20856.9|20868.9|20856.9|20867|20855|1
1745945310000|2025-04-29 16:48:30|20868.2|20856.2|20868.2|20856.2|20868.9|20856.9|20868.2|20856.2|0
1745945320000|2025-04-29 16:48:40|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|1
1745945330000|2025-04-29 16:48:50|20866.4|20854.4|20868.2|20856.2|20868.2|20856.2|20866.4|20854.4|3
1745945340000|2025-04-29 16:49:00|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|1
1745945350000|2025-04-29 16:49:10|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|1
1745945360000|2025-04-29 16:49:20|20868.9|20856.9|20868.2|20856.2|20868.9|20856.9|20868.2|20856.2|0
1745945370000|2025-04-29 16:49:30|20867.6|20855.6|20868.2|20856.2|20868.9|20856.9|20867.6|20855.6|1
1745945380000|2025-04-29 16:49:40|20868.9|20856.9|20868.2|20856.2|20868.9|20856.9|20868.2|20856.2|1
1745945390000|2025-04-29 16:49:50|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20868.2|20856.2|1
1745945400000|2025-04-29 16:50:00|20871.4|20859.4|20870.7|20858.7|20871.4|20859.4|20870.7|20858.7|3
1745945410000|2025-04-29 16:50:10|20870.1|20858.1|20869.5|20857.5|20870.1|20858.1|20869.5|20857.5|1
1745945420000|2025-04-29 16:50:20|20868.9|20856.9|20870.7|20858.7|20871.4|20859.4|20868.9|20856.9|11
1745945430000|2025-04-29 16:50:30|20871.4|20859.4|20870.7|20858.7|20871.4|20859.4|20869.5|20857.5|2
1745945440000|2025-04-29 16:50:40|20871.4|20859.4|20870.7|20858.7|20871.4|20859.4|20870.7|20858.7|0
1745945450000|2025-04-29 16:50:50|20870.1|20858.1|20870.7|20858.7|20870.7|20858.7|20870.1|20858.1|0
1745945460000|2025-04-29 16:51:00|20870.1|20858.1|20868.9|20856.9|20870.7|20858.7|20867.6|20855.6|2
1745945470000|2025-04-29 16:51:10|20869.5|20857.5|20868.9|20856.9|20869.5|20857.5|20868.9|20856.9|0
1745945480000|2025-04-29 16:51:20|20868.2|20856.2|20868.9|20856.9|20868.9|20856.9|20868.2|20856.2|0
1745945490000|2025-04-29 16:51:30|20868.2|20856.2|20867.6|20855.6|20868.9|20856.9|20867.6|20855.6|1
1745945510000|2025-04-29 16:51:50|20865.7|20853.7|20865.7|20853.7|20866.4|20854.4|20865.7|20853.7|3
1745945520000|2025-04-29 16:52:00|20865.1|20853.1|20863.9|20851.9|20865.7|20853.7|20863.9|20851.9|0
1745945530000|2025-04-29 16:52:10|20863.2|20851.2|20863.9|20851.9|20863.9|20851.9|20863.2|20851.2|3
1745945550000|2025-04-29 16:52:30|20864.5|20852.5|20863.9|20851.9|20865.1|20853.1|20863.9|20851.9|2
1745945580000|2025-04-29 16:53:00|||||||||1
1745945610000|2025-04-29 16:53:30|20863.2|20851.2|20861.4|20849.4|20863.2|20851.2|20861.4|20849.4|6
1745945630000|2025-04-29 16:53:50|20862.6|20850.6|20863.2|20851.2|20863.2|20851.2|20862.6|20850.6|2
1745945640000|2025-04-29 16:54:00|20863.9|20851.9|20864.5|20852.5|20864.5|20852.5|20863.9|20851.9|2
1745945650000|2025-04-29 16:54:10|20863.9|20851.9|20863.9|20851.9|20864.5|20852.5|20863.9|20851.9|4
1745945660000|2025-04-29 16:54:20|20864.5|20852.5|20865.7|20853.7|20865.7|20853.7|20864.5|20852.5|3
1745945670000|2025-04-29 16:54:30|20863.2|20851.2|20863.8|20851.8|20864.5|20852.5|20863.2|20851.2|5
1745945680000|2025-04-29 16:54:40|20862.6|20850.6|20863.8|20851.8|20863.8|20851.8|20862.6|20850.6|5
1745945690000|2025-04-29 16:54:50|20863.2|20851.2|20862.6|20850.6|20863.2|20851.2|20862.6|20850.6|0
1745945700000|2025-04-29 16:55:00|20863.2|20851.2|20862.6|20850.6|20863.2|20851.2|20862.6|20850.6|0
1745945710000|2025-04-29 16:55:10|20863.2|20851.2|20860.7|20848.7|20863.2|20851.2|20860.7|20848.7|10
1745945720000|2025-04-29 16:55:20|20861.4|20849.4|20860.7|20848.7|20861.4|20849.4|20860.7|20848.7|5
1745945740000|2025-04-29 16:55:40|||||||||8
1745945750000|2025-04-29 16:55:50|20859.5|20847.5|20856.4|20844.4|20860.1|20848.1|20856.4|20844.4|3
1745945760000|2025-04-29 16:56:00|20854.5|20842.5|20854.5|20842.5|20855.1|20843.1|20854.5|20842.5|7
1745945770000|2025-04-29 16:56:10|20855.1|20843.1|20854.5|20842.5|20855.1|20843.1|20854.5|20842.5|0
1745945780000|2025-04-29 16:56:20|20855.7|20843.7|20855.7|20843.7|20855.7|20843.7|20854.5|20842.5|1
1745945790000|2025-04-29 16:56:30|20853.9|20841.9|20850.1|20838.1|20853.9|20841.9|20850.1|20838.1|1
1745945800000|2025-04-29 16:56:40|20848.9|20836.9|20850.1|20838.1|20850.1|20838.1|20848.9|20836.9|12
1745945810000|2025-04-29 16:56:50|20849.5|20837.5|20850.1|20838.1|20850.1|20838.1|20849.5|20837.5|0
1745945820000|2025-04-29 16:57:00|20849.5|20837.5|20849.5|20837.5|20850.1|20838.1|20849.5|20837.5|0
1745945830000|2025-04-29 16:57:10|20850.1|20838.1|20850.1|20838.1|20850.1|20838.1|20849.5|20837.5|2
1745945840000|2025-04-29 16:57:20|20850.7|20838.7|20850.1|20838.1|20852|20840|20850.1|20838.1|3
1745945850000|2025-04-29 16:57:30|20848.5|20828.5|20839.5|20827.5|20848.5|20830|20839.5|20827.5|55
1745945860000|2025-04-29 16:57:40|20838.9|20826.9|20838.9|20826.9|20838.9|20826.9|20837.6|20825.6|1
1745945870000|2025-04-29 16:57:50|20839.5|20827.5|20841.4|20829.4|20841.4|20829.4|20839.5|20827.5|3
1745945880000|2025-04-29 16:58:00|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|1
1745945900000|2025-04-29 16:58:20|20840.7|20828.7|20843.2|20831.2|20843.2|20831.2|20840.7|20828.7|2
1745945910000|2025-04-29 16:58:30|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|20840.7|20828.7|2
1745945920000|2025-04-29 16:58:40|20839.5|20827.5|20828.9|20816.9|20839.5|20827.5|20828.9|20816.9|32
1745945930000|2025-04-29 16:58:50|20827.7|20815.7|20830.1|20818.1|20830.1|20818.1|20827|20815|8
1745945940000|2025-04-29 16:59:00|20831.4|20819.4|20832.6|20820.6|20833.9|20821.9|20830.7|20818.7|10
1745945950000|2025-04-29 16:59:10|20833.2|20821.2|20834.5|20822.5|20835.1|20823.1|20833.2|20821.2|4
1745945960000|2025-04-29 16:59:20|20835.1|20823.1|20836.4|20824.4|20837|20825|20835.1|20823.1|2
1745945970000|2025-04-29 16:59:30|20837|20825|20837|20825|20837.6|20825.6|20837|20825|1
1745945980000|2025-04-29 16:59:40|20837.6|20825.6|20838.9|20826.9|20838.9|20826.9|20837.6|20825.6|1
1745945990000|2025-04-29 16:59:50|20839.5|20827.5|20839.5|20827.5|20839.5|20827.5|20838.9|20826.9|1
1745946000000|2025-04-29 17:00:00|20837|20825|20837.6|20825.6|20837.6|20825.6|20837|20825|12
1745946010000|2025-04-29 17:00:10|20837|20825|20836.4|20824.4|20837|20825|20835.7|20823.7|0
1745946020000|2025-04-29 17:00:20|20835.1|20823.1|20829.5|20817.5|20835.1|20823.1|20829.5|20817.5|21
1745946030000|2025-04-29 17:00:30|20830.7|20818.7|20829.5|20817.5|20830.7|20818.7|20828.2|20816.2|2
1745946040000|2025-04-29 17:00:40|||||||||2
1745946050000|2025-04-29 17:00:50|20830.1|20818.1|20829.5|20817.5|20830.1|20818.1|20829.5|20817.5|0
1745946060000|2025-04-29 17:01:00|20828.9|20816.9|20829.5|20817.5|20829.5|20817.5|20828.9|20816.9|1
1745946070000|2025-04-29 17:01:10|20830.1|20818.1|20830.1|20818.1|20830.1|20818.1|20830.1|20818.1|2
1745946080000|2025-04-29 17:01:20|20831.4|20819.4|20818.3|20806.3|20832.6|20820.6|20817.7|20805.7|7
1745946090000|2025-04-29 17:01:30|20818.9|20806.9|20817|20805|20819.5|20807.5|20814.5|20802.5|35
1745946100000|2025-04-29 17:01:40|20818.3|20806.3|20822|20810|20822|20810|20818.3|20806.3|28
1745946110000|2025-04-29 17:01:50|20821.4|20809.4|20823.2|20811.2|20823.2|20811.2|20821.4|20809.4|2
1745946120000|2025-04-29 17:02:00|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|7
1745946130000|2025-04-29 17:02:10|20824.5|20812.5|20820.1|20808.1|20825.1|20813.1|20819.5|20807.5|6
1745946140000|2025-04-29 17:02:20|20818.9|20806.9|20820.1|20808.1|20820.1|20808.1|20817.6|20805.6|1
1745946150000|2025-04-29 17:02:30|||||||||1
1745946160000|2025-04-29 17:02:40|20819.5|20807.5|20816.4|20804.4|20819.5|20807.5|20816.4|20804.4|10
1745946170000|2025-04-29 17:02:50|20817|20805|20817|20805|20817|20805|20814.5|20802.5|13
1745946180000|2025-04-29 17:03:00|20816.4|20804.4|20815.1|20803.1|20817.6|20805.6|20814.5|20802.5|15
1745946190000|2025-04-29 17:03:10|20813.8|20801.8|20812.6|20800.6|20814.5|20802.5|20812.6|20800.6|16
1745946200000|2025-04-29 17:03:20|20813.8|20801.8|20813.8|20801.8|20814.5|20802.5|20813.2|20801.2|7
1745946210000|2025-04-29 17:03:30|20815.7|20803.7|20820.1|20808.1|20820.7|20808.7|20815.7|20803.7|15
1745946220000|2025-04-29 17:03:40|20820.8|20808.8|20820.1|20808.1|20821.4|20809.4|20820.1|20808.1|0
1745946230000|2025-04-29 17:03:50|20822|20810|20820.1|20808.1|20822|20810|20820.1|20808.1|1
1745946240000|2025-04-29 17:04:00|20819.5|20807.5|20819.5|20807.5|20819.5|20807.5|20818.2|20806.2|16
1745946250000|2025-04-29 17:04:10|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|1
1745946260000|2025-04-29 17:04:20|20820.7|20808.7|20820.7|20808.7|20820.7|20808.7|20820.7|20808.7|0
1745946270000|2025-04-29 17:04:30|20822|20810|20820.7|20808.7|20822|20810|20820.7|20808.7|0
1745946280000|2025-04-29 17:04:40|20821.3|20809.3|20821.4|20809.4|20821.4|20809.4|20820.7|20808.7|0
1745946290000|2025-04-29 17:04:50|20820.7|20808.7|20820.1|20808.1|20820.7|20808.7|20818.3|20806.3|15
1745946300000|2025-04-29 17:05:00|20820.7|20808.7|20818.2|20806.2|20821.4|20809.4|20818.2|20806.2|13
1745946310000|2025-04-29 17:05:10|20817.6|20805.6|20816.4|20804.4|20817.6|20805.6|20816.4|20804.4|0
1745946320000|2025-04-29 17:05:20|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|0
1745946340000|2025-04-29 17:05:40|||||||||6
1745946350000|2025-04-29 17:05:50|20817|20805|20815.1|20803.1|20817|20805|20815.1|20803.1|0
1745946360000|2025-04-29 17:06:00|20813.2|20801.2|20813.9|20801.9|20813.9|20801.9|20813.2|20801.2|3
1745946370000|2025-04-29 17:06:10|20813.2|20801.2|20814.5|20802.5|20814.5|20802.5|20813.2|20801.2|2
1745946380000|2025-04-29 17:06:20|20815.7|20803.7|20810.7|20798.7|20815.7|20803.7|20810.7|20798.7|2
1745946390000|2025-04-29 17:06:30|20811.4|20799.4|20810.7|20798.7|20811.4|20799.4|20810.7|20798.7|0
1745946400000|2025-04-29 17:06:40|||||||||2
1745946410000|2025-04-29 17:06:50|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|0
1745946420000|2025-04-29 17:07:00|20810.7|20798.7|20808.9|20796.9|20811.3|20799.3|20807.6|20795.6|9
1745946430000|2025-04-29 17:07:10|20809.5|20797.5|20805.1|20793.1|20809.5|20797.5|20802.6|20790.6|11
1745946440000|2025-04-29 17:07:20|20804.5|20792.5|20803.8|20791.8|20804.5|20792.5|20803.8|20791.8|1
1745946450000|2025-04-29 17:07:30|20804.5|20792.5|20805.1|20793.1|20805.1|20793.1|20804.5|20792.5|1
1745946460000|2025-04-29 17:07:40|20806.3|20794.3|20803.2|20791.2|20806.3|20794.3|20802.6|20790.6|4
1745946470000|2025-04-29 17:07:50|20802.6|20790.6|20802.6|20790.6|20802.6|20790.6|20802|20790|1
1745946480000|2025-04-29 17:08:00|20803.2|20791.2|20800.7|20788.7|20807.6|20795.6|20800.7|20788.7|14
1745946490000|2025-04-29 17:08:10|20801.4|20789.4|20801.4|20789.4|20803.2|20791.2|20801.4|20789.4|2
1745946500000|2025-04-29 17:08:20|20802.6|20790.6|20798.9|20786.9|20802.6|20790.6|20798.9|20786.9|5
1745946510000|2025-04-29 17:08:30|20799.5|20787.5|20800.7|20788.7|20800.7|20788.7|20799.5|20787.5|2
1745946520000|2025-04-29 17:08:40|20800.1|20788.1|20795.7|20783.7|20800.1|20788.1|20795.7|20783.7|13
1745946530000|2025-04-29 17:08:50|20796.4|20784.4|20795.7|20783.7|20798.2|20786.2|20795.7|20783.7|6
1745946540000|2025-04-29 17:09:00|20797|20785|20796.4|20784.4|20797.6|20785.6|20795.1|20783.1|12
1745946550000|2025-04-29 17:09:10|20797.6|20785.6|20797.6|20785.6|20798.2|20786.2|20795.7|20783.7|6
1745946560000|2025-04-29 17:09:20|20796.4|20784.4|20794.5|20782.5|20797|20785|20793.9|20781.9|13
1745946570000|2025-04-29 17:09:30|20793.2|20781.2|20783.2|20771.2|20793.9|20781.9|20783.2|20771.2|32
1745946580000|2025-04-29 17:09:40|20779.5|20767.5|20770.7|20758.7|20779.5|20767.5|20770.7|20758.7|27
1745946590000|2025-04-29 17:09:50|20773.2|20761.2|20776.4|20764.4|20776.4|20764.4|20771.4|20759.4|29
1745946600000|2025-04-29 17:10:00|20777|20765|20773.9|20761.9|20778.3|20766.3|20772|20760|48
1745946610000|2025-04-29 17:10:10|20774.5|20762.5|20776.4|20764.4|20777.6|20765.6|20774.5|20762.5|5
1745946620000|2025-04-29 17:10:20|20775.7|20763.7|20776.4|20764.4|20777.6|20765.6|20775.1|20763.1|13
1745946630000|2025-04-29 17:10:30|20777|20765|20777|20765|20777|20765|20777|20765|0
1745946640000|2025-04-29 17:10:40|20777.6|20765.6|20777.6|20765.6|20777.6|20765.6|20777|20765|3
1745946650000|2025-04-29 17:10:50|20777|20765|20775.8|20763.8|20777|20765|20775.8|20763.8|3
1745946660000|2025-04-29 17:11:00|20776.4|20764.4|20767|20755|20776.4|20764.4|20767|20755|5
1745946670000|2025-04-29 17:11:10|20767.6|20755.6|20766.4|20754.4|20770.7|20758.7|20766.4|20754.4|11
1745946680000|2025-04-29 17:11:20|20768.9|20756.9|20767.6|20755.6|20768.9|20756.9|20767.6|20755.6|5
1745946690000|2025-04-29 17:11:30|20768.9|20756.9|20768.2|20756.2|20768.9|20756.9|20768.2|20756.2|0
1745946700000|2025-04-29 17:11:40|20767.6|20755.6|20766.4|20754.4|20767.6|20755.6|20766.4|20754.4|0
1745946710000|2025-04-29 17:11:50|20772|20760|20772|20760|20772|20760|20768.9|20756.9|7
1745946720000|2025-04-29 17:12:00|20771.4|20759.4|20767.6|20755.6|20771.4|20759.4|20766.4|20754.4|16
1745946730000|2025-04-29 17:12:10|20766.4|20754.4|20762.1|20750.1|20767.6|20755.6|20762.1|20750.1|126
1745946740000|2025-04-29 17:12:20|20760.8|20748.8|20760.8|20748.8|20760.8|20748.8|20760.2|20748.2|28
1745946760000|2025-04-29 17:12:40|20763.3|20751.3|20763.9|20751.9|20763.9|20751.9|20760.2|20748.2|21
1745946770000|2025-04-29 17:12:50|20764.5|20752.5|20761.4|20749.4|20764.5|20752.5|20761.4|20749.4|1
1745946780000|2025-04-29 17:13:00|20762|20750|20762|20750|20762|20750|20760.8|20748.8|8
1745946790000|2025-04-29 17:13:10|20760.8|20748.8|20761.4|20749.4|20762.6|20750.6|20760.8|20748.8|8
1745946800000|2025-04-29 17:13:20|20760.8|20748.8|20765.2|20753.2|20765.2|20753.2|20760.2|20748.2|3
1745946810000|2025-04-29 17:13:30|20765.8|20753.8|20770.8|20758.8|20770.8|20758.8|20765.8|20753.8|10
1745946820000|2025-04-29 17:13:40|20772|20760|20781.4|20769.4|20781.4|20769.4|20772|20760|46
1745946830000|2025-04-29 17:13:50|20780.8|20768.8|20780.8|20768.8|20780.8|20768.8|20778.3|20766.3|2
1745946840000|2025-04-29 17:14:00|20779.5|20767.5|20779.5|20767.5|20781.4|20769.4|20778.9|20766.9|7
1745946850000|2025-04-29 17:14:10|20780.2|20768.2|20775.8|20763.8|20780.2|20768.2|20772.7|20760.7|12
1745946860000|2025-04-29 17:14:20|20775.2|20763.2|20777.7|20765.7|20777.7|20765.7|20775.2|20763.2|1
1745946870000|2025-04-29 17:14:30|20776.4|20764.4|20775.8|20763.8|20776.4|20764.4|20775.2|20763.2|1
1745946880000|2025-04-29 17:14:40|20772.7|20760.7|20768.3|20756.3|20772.7|20760.7|20768.3|20756.3|12
1745946890000|2025-04-29 17:14:50|20765.2|20753.2|20765.8|20753.8|20767|20755|20763.9|20751.9|6
1745946900000|2025-04-29 17:15:00|20764.5|20752.5|20767|20755|20767|20755|20764.5|20752.5|6
1745946910000|2025-04-29 17:15:10|20767.6|20755.6|20767|20755|20767.6|20755.6|20767|20755|13
1745946920000|2025-04-29 17:15:20|20766.4|20754.4|20767|20755|20767|20755|20766.4|20754.4|7
1745946930000|2025-04-29 17:15:30|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|0
1745946940000|2025-04-29 17:15:40|20772.7|20760.7|20773.9|20761.9|20773.9|20761.9|20772.7|20760.7|6
1745946950000|2025-04-29 17:15:50|20760.8|20748.8|20761.4|20749.4|20762|20750|20760.8|20748.8|25
1745946960000|2025-04-29 17:16:00|20762|20750|20763.9|20751.9|20764.5|20752.5|20761.4|20749.4|10
1745946970000|2025-04-29 17:16:10|20768.3|20756.3|20765.8|20753.8|20770.8|20758.8|20765.8|20753.8|29
1745946980000|2025-04-29 17:16:20|20766.4|20754.4|20766.4|20754.4|20766.4|20754.4|20766.4|20754.4|16
1745946990000|2025-04-29 17:16:30|||||||||1
1745947000000|2025-04-29 17:16:40|20768.3|20756.3|20770.1|20758.1|20770.1|20758.1|20767.6|20755.6|8
1745947010000|2025-04-29 17:16:50|20770.8|20758.8|20774.5|20762.5|20774.5|20762.5|20770.8|20758.8|2
1745947020000|2025-04-29 17:17:00|20773.9|20761.9|20776.4|20764.4|20776.4|20764.4|20773.2|20761.2|2
1745947030000|2025-04-29 17:17:10|20778.9|20766.9|20778.9|20766.9|20778.9|20766.9|20778.3|20766.3|5
1745947040000|2025-04-29 17:17:20|20779.5|20767.5|20779.5|20767.5|20779.5|20767.5|20779.5|20767.5|0
1745947050000|2025-04-29 17:17:30|20778.9|20766.9|20778.9|20766.9|20778.9|20766.9|20778.9|20766.9|6
1745947060000|2025-04-29 17:17:40|20778.2|20766.2|20778.9|20766.9|20778.9|20766.9|20778.2|20766.2|0
1745947070000|2025-04-29 17:17:50|20780.1|20768.1|20778.9|20766.9|20780.1|20768.1|20778.9|20766.9|3
1745947080000|2025-04-29 17:18:00|20779.5|20767.5|20778.9|20766.9|20779.5|20767.5|20778.9|20766.9|4
1745947090000|2025-04-29 17:18:10|20778.2|20766.2|20778.9|20766.9|20778.9|20766.9|20778.2|20766.2|2
1745947100000|2025-04-29 17:18:20|20782.6|20770.6|20783.9|20771.9|20783.9|20771.9|20782|20770|7
1745947110000|2025-04-29 17:18:30|20784.5|20772.5|20785.7|20773.7|20786.4|20774.4|20784.5|20772.5|11
1745947120000|2025-04-29 17:18:40|20785.1|20773.1|20787|20775|20787|20775|20785.1|20773.1|5
1745947140000|2025-04-29 17:19:00|20786.3|20774.3|20782.6|20770.6|20786.3|20774.3|20782.6|20770.6|2
1745947150000|2025-04-29 17:19:10|||||||||4
1745947160000|2025-04-29 17:19:20|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|0
1745947170000|2025-04-29 17:19:30|20783.8|20771.8|20784.5|20772.5|20784.5|20772.5|20783.2|20771.2|1
1745947180000|2025-04-29 17:19:40|20783.8|20771.8|20787.6|20775.6|20787.6|20775.6|20783.2|20771.2|5
1745947190000|2025-04-29 17:19:50|20788.2|20776.2|20787.6|20775.6|20788.2|20776.2|20787.6|20775.6|1
1745947200000|2025-04-29 17:20:00|20786.3|20774.3|20783.2|20771.2|20786.3|20774.3|20783.2|20771.2|4
1745947210000|2025-04-29 17:20:10|20783.8|20771.8|20783.8|20771.8|20783.8|20771.8|20783.8|20771.8|0
1745947230000|2025-04-29 17:20:30|20783.2|20771.2|20781.3|20769.3|20783.2|20771.2|20781.3|20769.3|3
1745947240000|2025-04-29 17:20:40|20780.7|20768.7|20780.1|20768.1|20780.7|20768.7|20780.1|20768.1|1
1745947250000|2025-04-29 17:20:50|20781.3|20769.3|20781.3|20769.3|20781.3|20769.3|20781.3|20769.3|1
1745947260000|2025-04-29 17:21:00|20780.7|20768.7|20780.1|20768.1|20780.7|20768.7|20780.1|20768.1|18
1745947290000|2025-04-29 17:21:30|20776.9|20764.9|20777.5|20765.5|20777.5|20765.5|20776.9|20764.9|2
1745947300000|2025-04-29 17:21:40|20778.2|20766.2|20778.8|20766.8|20778.8|20766.8|20777.5|20765.5|4
1745947320000|2025-04-29 17:22:00|||||||||2
1745947330000|2025-04-29 17:22:10|||||||||2
1745947340000|2025-04-29 17:22:20|20778.2|20766.2|20778.8|20766.8|20778.8|20766.8|20778.2|20766.2|0
1745947360000|2025-04-29 17:22:40|20777.6|20765.6|20777.6|20765.6|20777.6|20765.6|20777.6|20765.6|1
1745947370000|2025-04-29 17:22:50|20775.1|20763.1|20773.2|20761.2|20775.1|20763.1|20772.6|20760.6|8
1745947380000|2025-04-29 17:23:00|||||||||3
1745947390000|2025-04-29 17:23:10|20771.3|20759.3|20770.7|20758.7|20771.3|20759.3|20770.7|20758.7|2
1745947400000|2025-04-29 17:23:20|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|0
1745947410000|2025-04-29 17:23:30|20770.7|20758.7|20768.2|20756.2|20770.7|20758.7|20768.2|20756.2|8
1745947420000|2025-04-29 17:23:40|20769.4|20757.4|20770|20758|20770.7|20758.7|20769.4|20757.4|1
1745947430000|2025-04-29 17:23:50|20771.3|20759.3|20770|20758|20771.3|20759.3|20770|20758|2
1745947440000|2025-04-29 17:24:00|20769.4|20757.4|20766.9|20754.9|20769.4|20757.4|20766.9|20754.9|6
1745947450000|2025-04-29 17:24:10|20766.3|20754.3|20766.9|20754.9|20766.9|20754.9|20766.3|20754.3|1
1745947460000|2025-04-29 17:24:20|20765.1|20753.1|20763.2|20751.2|20765.1|20753.1|20763.2|20751.2|7
1745947470000|2025-04-29 17:24:30|20763.9|20751.9|20764.5|20752.5|20764.5|20752.5|20763.2|20751.2|4
1745947480000|2025-04-29 17:24:40|20765.1|20753.1|20765.7|20753.7|20765.7|20753.7|20765.1|20753.1|0
1745947490000|2025-04-29 17:24:50|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|0
1745947500000|2025-04-29 17:25:00|20765.7|20753.7|20766.3|20754.3|20766.3|20754.3|20765.7|20753.7|3
1745947510000|2025-04-29 17:25:10|20765.7|20753.7|20763.8|20751.8|20765.7|20753.7|20763.8|20751.8|2
1745947520000|2025-04-29 17:25:20|20765.1|20753.1|20765.7|20753.7|20765.7|20753.7|20764.5|20752.5|5
1745947530000|2025-04-29 17:25:30|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|1
1745947540000|2025-04-29 17:25:40|20764.4|20752.4|20763.2|20751.2|20764.4|20752.4|20763.2|20751.2|7
1745947550000|2025-04-29 17:25:50|20761.9|20749.9|20763.8|20751.8|20765.1|20753.1|20761.3|20749.3|2
1745947560000|2025-04-29 17:26:00|20764.4|20752.4|20765.1|20753.1|20765.1|20753.1|20763.8|20751.8|9
1745947570000|2025-04-29 17:26:10|20766.3|20754.3|20766.3|20754.3|20766.3|20754.3|20765.1|20753.1|1
1745947580000|2025-04-29 17:26:20|20765.7|20753.7|20762.6|20750.6|20765.7|20753.7|20762.6|20750.6|2
1745947590000|2025-04-29 17:26:30|20763.2|20751.2|20765.1|20753.1|20765.1|20753.1|20763.2|20751.2|1
1745947600000|2025-04-29 17:26:40|20763.8|20751.8|20763.8|20751.8|20765.1|20753.1|20763.8|20751.8|0
1745947610000|2025-04-29 17:26:50|20764.4|20752.4|20758.8|20746.8|20764.4|20752.4|20756.9|20744.9|15
1745947620000|2025-04-29 17:27:00|20759.4|20747.4|20760.1|20748.1|20761.9|20749.9|20759.4|20747.4|6
1745947630000|2025-04-29 17:27:10|20756.3|20744.3|20755.7|20743.7|20756.3|20744.3|20755.7|20743.7|11
1745947640000|2025-04-29 17:27:20|20756.3|20744.3|20760.7|20748.7|20760.7|20748.7|20756.3|20744.3|3
1745947650000|2025-04-29 17:27:30|20760.1|20748.1|20759.4|20747.4|20760.1|20748.1|20758.8|20746.8|4
1745947660000|2025-04-29 17:27:40|20760.7|20748.7|20759.4|20747.4|20760.7|20748.7|20759.4|20747.4|2
1745947670000|2025-04-29 17:27:50|20758.8|20746.8|20756.3|20744.3|20758.8|20746.8|20756.3|20744.3|3
1745947680000|2025-04-29 17:28:00|20757|20745|20760.1|20748.1|20760.1|20748.1|20757|20745|5
1745947690000|2025-04-29 17:28:10|20760.7|20748.7|20758.8|20746.8|20760.7|20748.7|20758.2|20746.2|15
1745947700000|2025-04-29 17:28:20|20759.4|20747.4|20762.6|20750.6|20762.6|20750.6|20758.8|20746.8|6
1745947710000|2025-04-29 17:28:30|20763.2|20751.2|20762.6|20750.6|20763.2|20751.2|20761.3|20749.3|11
1745947720000|2025-04-29 17:28:40|20763.2|20751.2|20762|20750|20763.2|20751.2|20762|20750|5
1745947730000|2025-04-29 17:28:50|20760.7|20748.7|20759.5|20747.5|20760.7|20748.7|20759.5|20747.5|2
1745947740000|2025-04-29 17:29:00|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|3
1745947750000|2025-04-29 17:29:10|20758.2|20746.2|20758.2|20746.2|20758.2|20746.2|20757|20745|2
1745947760000|2025-04-29 17:29:20|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|0
1745947770000|2025-04-29 17:29:30|20759.5|20747.5|20762|20750|20762|20750|20758.8|20746.8|23
1745947780000|2025-04-29 17:29:40|20760.7|20748.7|20760.7|20748.7|20760.7|20748.7|20760.7|20748.7|1
1745947790000|2025-04-29 17:29:50|20759.5|20747.5|20765.1|20753.1|20765.1|20753.1|20759.5|20747.5|17
1745947800000|2025-04-29 17:30:00|20767|20755|20764.5|20752.5|20767|20755|20764.5|20752.5|11
1745947810000|2025-04-29 17:30:10|20765.1|20753.1|20767.6|20755.6|20767.6|20755.6|20765.1|20753.1|17
1745947820000|2025-04-29 17:30:20|20768.2|20756.2|20769.5|20757.5|20769.5|20757.5|20767|20755|5
1745947830000|2025-04-29 17:30:30|20770.1|20758.1|20767|20755|20770.1|20758.1|20767|20755|4
1745947840000|2025-04-29 17:30:40|20766.4|20754.4|20765.1|20753.1|20766.4|20754.4|20765.1|20753.1|1
1745947860000|2025-04-29 17:31:00|20767|20755|20767.6|20755.6|20768.2|20756.2|20765.7|20753.7|7
1745947870000|2025-04-29 17:31:10|20767|20755|20767.6|20755.6|20767.6|20755.6|20767|20755|6
1745947880000|2025-04-29 17:31:20|20768.8|20756.8|20769.5|20757.5|20769.5|20757.5|20768.8|20756.8|5
1745947890000|2025-04-29 17:31:30|20768.8|20756.8|20769.5|20757.5|20769.5|20757.5|20768.2|20756.2|8
1745947900000|2025-04-29 17:31:40|20771.3|20759.3|20772|20760|20772|20760|20770.1|20758.1|10
1745947910000|2025-04-29 17:31:50|20772.6|20760.6|20769.5|20757.5|20775.1|20763.1|20768.8|20756.8|30
1745947920000|2025-04-29 17:32:00|20770.1|20758.1|20772|20760|20772|20760|20770.1|20758.1|3
1745947930000|2025-04-29 17:32:10|20772.6|20760.6|20771.3|20759.3|20772.6|20760.6|20771.3|20759.3|3
1745947940000|2025-04-29 17:32:20|20772|20760|20783.8|20771.8|20783.8|20771.8|20772|20760|30
1745947950000|2025-04-29 17:32:30|20784.4|20772.4|20782.5|20770.5|20784.4|20772.4|20782.5|20770.5|6
1745947960000|2025-04-29 17:32:40|20785|20773|20781.3|20769.3|20785|20773|20781.3|20769.3|2
1745947970000|2025-04-29 17:32:50|20781.9|20769.9|20781.3|20769.3|20781.9|20769.9|20781.3|20769.3|0
1745947980000|2025-04-29 17:33:00|20780.7|20768.7|20781.3|20769.3|20781.3|20769.3|20780.7|20768.7|2
1745947990000|2025-04-29 17:33:10|20783.2|20771.2|20783.8|20771.8|20783.8|20771.8|20783.2|20771.2|4
1745948010000|2025-04-29 17:33:30|20781.9|20769.9|20781.9|20769.9|20781.9|20769.9|20781.9|20769.9|2
1745948020000|2025-04-29 17:33:40|20780.7|20768.7|20777.6|20765.6|20780.7|20768.7|20777.6|20765.6|2
1745948030000|2025-04-29 17:33:50|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|0
1745948040000|2025-04-29 17:34:00|20777.6|20765.6|20776.3|20764.3|20777.6|20765.6|20776.3|20764.3|4
1745948060000|2025-04-29 17:34:20|20775.1|20763.1|20775.7|20763.7|20776.3|20764.3|20775.1|20763.1|5
1745948070000|2025-04-29 17:34:30|||||||||1
1745948080000|2025-04-29 17:34:40|20775.1|20763.1|20775.1|20763.1|20775.1|20763.1|20775.1|20763.1|0
1745948090000|2025-04-29 17:34:50|20775|20763|20775|20763|20775|20763|20775|20763|1
1745948100000|2025-04-29 17:35:00|20776.3|20764.3|20776.3|20764.3|20776.3|20764.3|20776.3|20764.3|3
1745948110000|2025-04-29 17:35:10|20775|20763|20776.3|20764.3|20776.3|20764.3|20775|20763|5
1745948120000|2025-04-29 17:35:20|||||||||2
1745948130000|2025-04-29 17:35:30|20777.5|20765.5|20777.5|20765.5|20777.5|20765.5|20776.3|20764.3|10
1745948140000|2025-04-29 17:35:40|20778.2|20766.2|20780|20768|20781.3|20769.3|20778.2|20766.2|10
1745948150000|2025-04-29 17:35:50|20780.7|20768.7|20780|20768|20780.7|20768.7|20780|20768|5
1745948160000|2025-04-29 17:36:00|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|4
1745948170000|2025-04-29 17:36:10|20778.8|20766.8|20779.4|20767.4|20779.4|20767.4|20778.8|20766.8|3
1745948180000|2025-04-29 17:36:20|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|1
1745948190000|2025-04-29 17:36:30|20777.5|20765.5|20773.2|20761.2|20778.8|20766.8|20773.2|20761.2|42
1745948200000|2025-04-29 17:36:40|20773.8|20761.8|20773.8|20761.8|20773.8|20761.8|20773.8|20761.8|3
1745948210000|2025-04-29 17:36:50|20771.9|20759.9|20771.9|20759.9|20771.9|20759.9|20771.9|20759.9|1
1745948220000|2025-04-29 17:37:00|20775.1|20763.1|20775.7|20763.7|20775.7|20763.7|20775.1|20763.1|7
1745948230000|2025-04-29 17:37:10|20776.3|20764.3|20770.6|20758.6|20776.3|20764.3|20770.6|20758.6|8
1745948240000|2025-04-29 17:37:20|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|20770.6|20758.6|1
1745948260000|2025-04-29 17:37:40|20772.5|20760.5|20771.3|20759.3|20772.5|20760.5|20771.3|20759.3|2
1745948270000|2025-04-29 17:37:50|20771.9|20759.9|20773.1|20761.1|20773.1|20761.1|20771.9|20759.9|0
1745948280000|2025-04-29 17:38:00|20771.9|20759.9|20772.5|20760.5|20773.1|20761.1|20771.9|20759.9|2
1745948290000|2025-04-29 17:38:10|20773.1|20761.1|20771.9|20759.9|20773.1|20761.1|20771.9|20759.9|1
1745948300000|2025-04-29 17:38:20|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|2
1745948330000|2025-04-29 17:38:50|20777|20765|20782.5|20770.5|20782.5|20770.5|20777|20765|61
1745948340000|2025-04-29 17:39:00|20781.9|20769.9|20783.2|20771.2|20783.2|20771.2|20781.9|20769.9|2
1745948350000|2025-04-29 17:39:10|20785.1|20773.1|20785.1|20773.1|20785.7|20773.7|20784.4|20772.4|9
1745948360000|2025-04-29 17:39:20|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20783.2|20771.2|5
1745948370000|2025-04-29 17:39:30|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20782.5|20770.5|2
1745948380000|2025-04-29 17:39:40|20782.6|20770.6|20782.6|20770.6|20782.6|20770.6|20782.6|20770.6|0
1745948390000|2025-04-29 17:39:50|20783.2|20771.2|20784.4|20772.4|20785.1|20773.1|20783.2|20771.2|4
1745948400000|2025-04-29 17:40:00|20783.2|20771.2|20783.8|20771.8|20783.8|20771.8|20783.2|20771.2|5
1745948410000|2025-04-29 17:40:10|20781.3|20769.3|20781.3|20769.3|20781.9|20769.9|20781.3|20769.3|1
1745948420000|2025-04-29 17:40:20|20781.9|20769.9|20783.8|20771.8|20783.8|20771.8|20781.9|20769.9|4
1745948430000|2025-04-29 17:40:30|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|1
1745948440000|2025-04-29 17:40:40|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20783.2|20771.2|7
1745948450000|2025-04-29 17:40:50|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20783.2|20771.2|1
1745948460000|2025-04-29 17:41:00|20781.9|20769.9|20778.8|20766.8|20781.9|20769.9|20777.5|20765.5|5
1745948470000|2025-04-29 17:41:10|20778.2|20766.2|20777.5|20765.5|20778.8|20766.8|20777.5|20765.5|9
1745948480000|2025-04-29 17:41:20|20778.2|20766.2|20778.2|20766.2|20778.8|20766.8|20778.2|20766.2|2
1745948490000|2025-04-29 17:41:30|20777.5|20765.5|20777.5|20765.5|20778.8|20766.8|20777.5|20765.5|2
1745948510000|2025-04-29 17:41:50|20778.2|20766.2|20778.2|20766.2|20778.2|20766.2|20778.2|20766.2|0
1745948520000|2025-04-29 17:42:00|20777.5|20765.5|20775|20763|20777.5|20765.5|20775|20763|6
1745948530000|2025-04-29 17:42:10|20773.2|20761.2|20773.2|20761.2|20773.8|20761.8|20773.2|20761.2|5
1745948540000|2025-04-29 17:42:20|20775|20763|20775.7|20763.7|20775.7|20763.7|20775|20763|7
1745948550000|2025-04-29 17:42:30|20775|20763|20772.5|20760.5|20775|20763|20772.5|20760.5|2
1745948570000|2025-04-29 17:42:50|20771.9|20759.9|20773.2|20761.2|20773.2|20761.2|20771.9|20759.9|1
1745948580000|2025-04-29 17:43:00|20774.4|20762.4|20776.3|20764.3|20776.9|20764.9|20774.4|20762.4|7
1745948590000|2025-04-29 17:43:10|20775.6|20763.6|20775|20763|20775.6|20763.6|20775|20763|3
1745948600000|2025-04-29 17:43:20|20775.7|20763.7|20777.5|20765.5|20777.5|20765.5|20775|20763|7
1745948610000|2025-04-29 17:43:30|20778.8|20766.8|20777.5|20765.5|20778.8|20766.8|20776.9|20764.9|9
1745948620000|2025-04-29 17:43:40|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|2
1745948630000|2025-04-29 17:43:50|20777.5|20765.5|20778.1|20766.1|20778.8|20766.8|20777.5|20765.5|2
1745948640000|2025-04-29 17:44:00|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|3
1745948660000|2025-04-29 17:44:20|20777.5|20765.5|20776.3|20764.3|20777.5|20765.5|20776.3|20764.3|6
1745948670000|2025-04-29 17:44:30|20775.6|20763.6|20776.9|20764.9|20776.9|20764.9|20775|20763|0
1745948700000|2025-04-29 17:45:00|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|2
1745948710000|2025-04-29 17:45:10|20775|20763|20774.4|20762.4|20775|20763|20774.4|20762.4|1
1745948720000|2025-04-29 17:45:20|20775|20763|20775.6|20763.6|20775.6|20763.6|20775|20763|3
1745948730000|2025-04-29 17:45:30|20776.3|20764.3|20778.8|20766.8|20778.8|20766.8|20776.3|20764.3|3
1745948760000|2025-04-29 17:46:00|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|5
1745948770000|2025-04-29 17:46:10|20778.1|20766.1|20776.9|20764.9|20778.1|20766.1|20776.9|20764.9|6
1745948780000|2025-04-29 17:46:20|20775.6|20763.6|20775|20763|20776.9|20764.9|20775|20763|2
1745948790000|2025-04-29 17:46:30|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|0
1745948800000|2025-04-29 17:46:40|20776.9|20764.9|20775.6|20763.6|20776.9|20764.9|20775.6|20763.6|11
1745948810000|2025-04-29 17:46:50|||||||||1
1745948820000|2025-04-29 17:47:00|||||||||1
1745948830000|2025-04-29 17:47:10|20775|20763|20775.6|20763.6|20775.6|20763.6|20775|20763|7
1745948840000|2025-04-29 17:47:20|20778.1|20766.1|20779.3|20767.3|20780|20768|20778.1|20766.1|10
1745948850000|2025-04-29 17:47:30|20780|20768|20782.5|20770.5|20782.5|20770.5|20780|20768|3
1745948860000|2025-04-29 17:47:40|||||||||3
1745948870000|2025-04-29 17:47:50|||||||||12
1745948880000|2025-04-29 17:48:00|||||||||1
1745948890000|2025-04-29 17:48:10|20783.7|20771.7|20782.5|20770.5|20783.7|20771.7|20782.5|20770.5|7
1745948900000|2025-04-29 17:48:20|20783.1|20771.1|20783.1|20771.1|20783.1|20771.1|20783.1|20771.1|14
1745948910000|2025-04-29 17:48:30|20783.7|20771.7|20783.1|20771.1|20783.7|20771.7|20783.1|20771.1|3
1745948940000|2025-04-29 17:49:00|20783.8|20771.8|20786.9|20774.9|20786.9|20774.9|20783.8|20771.8|4
1745948950000|2025-04-29 17:49:10|20786.3|20774.3|20786.9|20774.9|20786.9|20774.9|20786.3|20774.3|1
1745948960000|2025-04-29 17:49:20|20788.1|20776.1|20788.8|20776.8|20788.8|20776.8|20787.5|20775.5|11
1745948970000|2025-04-29 17:49:30|20790|20778|20791.9|20779.9|20792.5|20780.5|20790|20778|7
1745948980000|2025-04-29 17:49:40|20791.3|20779.3|20790|20778|20791.3|20779.3|20790|20778|2
1745948990000|2025-04-29 17:49:50|20791.2|20779.2|20792.5|20780.5|20793.1|20781.1|20790.6|20778.6|16
1745949000000|2025-04-29 17:50:00|20793.1|20781.1|20791.9|20779.9|20794.4|20782.4|20791.9|20779.9|14
1745949010000|2025-04-29 17:50:10|20793.1|20781.1|20791.2|20779.2|20793.8|20781.8|20791.2|20779.2|9
1745949020000|2025-04-29 17:50:20|20791.9|20779.9|20789.3|20777.3|20791.9|20779.9|20788.7|20776.7|19
1745949030000|2025-04-29 17:50:30|20788.7|20776.7|20790.6|20778.6|20791.2|20779.2|20788.7|20776.7|4
1745949050000|2025-04-29 17:50:50|20791.2|20779.2|20791.2|20779.2|20791.2|20779.2|20791.2|20779.2|4
1745949060000|2025-04-29 17:51:00|20790.6|20778.6|20791.2|20779.2|20791.2|20779.2|20790.6|20778.6|2
1745949070000|2025-04-29 17:51:10|20792.4|20780.4|20792.4|20780.4|20792.4|20780.4|20791.8|20779.8|3
1745949080000|2025-04-29 17:51:20|20791.8|20779.8|20793|20781|20793.7|20781.7|20791.8|20779.8|25
1745949090000|2025-04-29 17:51:30|20789.3|20777.3|20793|20781|20793|20781|20788.7|20776.7|16
1745949100000|2025-04-29 17:51:40|20794.3|20782.3|20794.3|20782.3|20794.3|20782.3|20794.3|20782.3|10
1745949110000|2025-04-29 17:51:50|20794.9|20782.9|20794.3|20782.3|20794.9|20782.9|20794.3|20782.3|4
1745949120000|2025-04-29 17:52:00|20794.9|20782.9|20797.4|20785.4|20799.3|20787.3|20794.9|20782.9|13
1745949130000|2025-04-29 17:52:10|20796.2|20784.2|20797.4|20785.4|20798.7|20786.7|20796.2|20784.2|15
1745949140000|2025-04-29 17:52:20|20796.8|20784.8|20794.9|20782.9|20796.8|20784.8|20794.9|20782.9|1
1745949150000|2025-04-29 17:52:30|20794.3|20782.3|20793.1|20781.1|20794.3|20782.3|20792.5|20780.5|4
1745949160000|2025-04-29 17:52:40|20790.6|20778.6|20790.6|20778.6|20790.6|20778.6|20790.6|20778.6|3
1745949170000|2025-04-29 17:52:50|20792.5|20780.5|20791.8|20779.8|20792.5|20780.5|20790.6|20778.6|4
1745949180000|2025-04-29 17:53:00|20794.3|20782.3|20793.1|20781.1|20794.3|20782.3|20792.5|20780.5|9
1745949190000|2025-04-29 17:53:10|||||||||6
1745949200000|2025-04-29 17:53:20|20791.2|20779.2|20788.7|20776.7|20791.2|20779.2|20788.1|20776.1|41
1745949220000|2025-04-29 17:53:40|20786.8|20774.8|20789.3|20777.3|20789.3|20777.3|20786.8|20774.8|28
1745949230000|2025-04-29 17:53:50|20788.7|20776.7|20787.4|20775.4|20788.7|20776.7|20787.4|20775.4|1
1745949240000|2025-04-29 17:54:00|20786.8|20774.8|20791.2|20779.2|20791.2|20779.2|20786.8|20774.8|9
1745949260000|2025-04-29 17:54:20|20790.5|20778.5|20789.3|20777.3|20790.5|20778.5|20789.3|20777.3|4
1745949270000|2025-04-29 17:54:30|20788.7|20776.7|20789.9|20777.9|20789.9|20777.9|20788.7|20776.7|2
1745949280000|2025-04-29 17:54:40|20791.8|20779.8|20791.8|20779.8|20791.8|20779.8|20791.8|20779.8|1
1745949290000|2025-04-29 17:54:50|20791.2|20779.2|20789.9|20777.9|20791.2|20779.2|20789.9|20777.9|1
1745949300000|2025-04-29 17:55:00|20790.6|20778.6|20791.2|20779.2|20791.2|20779.2|20790.6|20778.6|2
1745949310000|2025-04-29 17:55:10|20790.6|20778.6|20793.1|20781.1|20793.1|20781.1|20790.6|20778.6|13
1745949320000|2025-04-29 17:55:20|20795.6|20783.6|20795.6|20783.6|20795.6|20783.6|20795.6|20783.6|2
1745949340000|2025-04-29 17:55:40|20796.2|20784.2|20795.6|20783.6|20796.2|20784.2|20795.6|20783.6|1
1745949350000|2025-04-29 17:55:50|||||||||1
1745949360000|2025-04-29 17:56:00|20794.9|20782.9|20794.9|20782.9|20794.9|20782.9|20794.9|20782.9|3
1745949370000|2025-04-29 17:56:10|20799.3|20787.3|20799.3|20787.3|20799.3|20787.3|20799.3|20787.3|6
1745949380000|2025-04-29 17:56:20|||||||||9
1745949390000|2025-04-29 17:56:30|20801.8|20789.8|20800|20788|20801.8|20789.8|20800|20788|5
1745949400000|2025-04-29 17:56:40|20800.6|20788.6|20800|20788|20801.2|20789.2|20800|20788|3
1745949410000|2025-04-29 17:56:50|20800.6|20788.6|20800|20788|20801.9|20789.9|20800|20788|43
1745949420000|2025-04-29 17:57:00|||||||||15
1745949430000|2025-04-29 17:57:10|20801.9|20789.9|20800|20788|20802.5|20790.5|20800|20788|17
1745949440000|2025-04-29 17:57:20|20801.2|20789.2|20803.1|20791.1|20803.1|20791.1|20801.2|20789.2|5
1745949450000|2025-04-29 17:57:30|20803.7|20791.7|20805.6|20793.6|20805.6|20793.6|20803.7|20791.7|27
1745949460000|2025-04-29 17:57:40|20806.2|20794.2|20805.6|20793.6|20806.9|20794.9|20805.6|20793.6|3
1745949470000|2025-04-29 17:57:50|20806.2|20794.2|20803.8|20791.8|20806.9|20794.9|20803.2|20791.2|47
1745949480000|2025-04-29 17:58:00|20804.4|20792.4|20802.5|20790.5|20804.4|20792.4|20800.6|20788.6|23
1745949490000|2025-04-29 17:58:10|20801.2|20789.2|20801.9|20789.9|20801.9|20789.9|20800|20788|18
1745949500000|2025-04-29 17:58:20|||||||||7
1745949510000|2025-04-29 17:58:30|20803.1|20791.1|20803.1|20791.1|20803.1|20791.1|20803.1|20791.1|6
1745949520000|2025-04-29 17:58:40|20803.7|20791.7|20803.8|20791.8|20803.8|20791.8|20802.5|20790.5|49
1745949530000|2025-04-29 17:58:50|20805|20793|20803.8|20791.8|20805|20793|20802.5|20790.5|7
1745949540000|2025-04-29 17:59:00|20804.4|20792.4|20805.7|20793.7|20806.9|20794.9|20804.4|20792.4|40
1745949550000|2025-04-29 17:59:10|20806.3|20794.3|20808.2|20796.2|20808.8|20796.8|20806.3|20794.3|35
1745949560000|2025-04-29 17:59:20|20808.8|20796.8|20808.8|20796.8|20812.5|20800.5|20808.2|20796.2|115
1745949570000|2025-04-29 17:59:30|20811.3|20799.3|20803.8|20791.8|20811.3|20799.3|20802.5|20790.5|91
1745949580000|2025-04-29 17:59:40|20805|20793|20801.9|20789.9|20805|20793|20801.9|20789.9|43
1745949590000|2025-04-29 17:59:50|20803.1|20791.1|20798.8|20786.8|20803.1|20791.1|20798.1|20786.1|116
1745949600000|2025-04-29 18:00:00|20797.5|20785.5|20795.6|20783.6|20797.5|20785.5|20795|20783|59
1745949610000|2025-04-29 18:00:10|20797.5|20785.5|20797.5|20785.5|20798.7|20786.7|20797.5|20785.5|17
1745949620000|2025-04-29 18:00:20|20798.7|20786.7|20798.1|20786.1|20800.6|20788.6|20798.1|20786.1|13
1745949630000|2025-04-29 18:00:30|20797.5|20785.5|20796.8|20784.8|20798.7|20786.7|20796.8|20784.8|50
1745949640000|2025-04-29 18:00:40|20797.5|20785.5|20798.1|20786.1|20798.1|20786.1|20797.5|20785.5|8
1745949650000|2025-04-29 18:00:50|20797.5|20785.5|20788.7|20776.7|20797.5|20785.5|20788.7|20776.7|13
1745949660000|2025-04-29 18:01:00|20786.9|20774.9|20789.4|20777.4|20789.4|20777.4|20786.9|20774.9|18
1745949670000|2025-04-29 18:01:10|20788.8|20776.8|20791.2|20779.2|20791.9|20779.9|20787.5|20775.5|39
1745949680000|2025-04-29 18:01:20|20790.6|20778.6|20788.7|20776.7|20790.6|20778.6|20788.1|20776.1|17
1745949690000|2025-04-29 18:01:30|20789.4|20777.4|20795.6|20783.6|20795.6|20783.6|20789.4|20777.4|11
1745949700000|2025-04-29 18:01:40|20794.9|20782.9|20795|20783|20795|20783|20793.7|20781.7|7
1745949710000|2025-04-29 18:01:50|20794.4|20782.4|20794.4|20782.4|20794.4|20782.4|20794.4|20782.4|1
1745949720000|2025-04-29 18:02:00|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|8
1745949730000|2025-04-29 18:02:10|20798.1|20786.1|20798.1|20786.1|20798.1|20786.1|20796.9|20784.9|21
1745949740000|2025-04-29 18:02:20|20798.7|20786.7|20798.7|20786.7|20798.8|20786.8|20796.2|20784.2|18
1745949750000|2025-04-29 18:02:30|20799.4|20787.4|20798.1|20786.1|20800|20788|20798.1|20786.1|2
1745949760000|2025-04-29 18:02:40|20798.7|20786.7|20802.5|20790.5|20802.5|20790.5|20798.1|20786.1|18
1745949770000|2025-04-29 18:02:50|20801.9|20789.9|20801.9|20789.9|20802.5|20790.5|20801.9|20789.9|58
1745949780000|2025-04-29 18:03:00|20803.1|20791.1|20802.5|20790.5|20803.1|20791.1|20802.5|20790.5|4
1745949790000|2025-04-29 18:03:10|20801.9|20789.9|20803.7|20791.7|20805|20793|20801.9|20789.9|17
1745949800000|2025-04-29 18:03:20|20802.5|20790.5|20800.6|20788.6|20802.5|20790.5|20800|20788|6
1745949810000|2025-04-29 18:03:30|20800|20788|20799.4|20787.4|20801.9|20789.9|20799.4|20787.4|7
1745949820000|2025-04-29 18:03:40|20798.7|20786.7|20797.5|20785.5|20799.4|20787.4|20797.5|20785.5|2
1745949830000|2025-04-29 18:03:50|20796.9|20784.9|20800|20788|20800|20788|20796.9|20784.9|4
1745949840000|2025-04-29 18:04:00|20799.3|20787.3|20802.5|20790.5|20803.7|20791.7|20798.7|20786.7|7
1745949850000|2025-04-29 18:04:10|20803.7|20791.7|20800.6|20788.6|20803.7|20791.7|20800|20788|3
1745949860000|2025-04-29 18:04:20|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|2
1745949870000|2025-04-29 18:04:30|20800.6|20788.6|20801.2|20789.2|20801.2|20789.2|20800.6|20788.6|0
1745949880000|2025-04-29 18:04:40|20799.9|20787.9|20801.2|20789.2|20802.4|20790.4|20799.9|20787.9|12
1745949890000|2025-04-29 18:04:50|20802.4|20790.4|20802.4|20790.4|20803.1|20791.1|20802.4|20790.4|2
1745933400000|2025-04-29 13:30:00|20758.2|20746.2|20774.3|20762.3|20774.9|20762.9|20758.2|20746.2|104
1745933410000|2025-04-29 13:30:10|20774.9|20762.9|20780|20768|20783|20771|20772.3|20760.3|56
1745933420000|2025-04-29 13:30:20|20781.8|20769.8|20783.7|20771.7|20786.8|20774.8|20781.2|20769.2|59
1745933430000|2025-04-29 13:30:30|20781.8|20769.8|20776.2|20764.2|20790.6|20778.6|20773.7|20761.7|29
1745933440000|2025-04-29 13:30:40|20776.8|20764.8|20789.3|20777.3|20789.3|20777.3|20776.8|20764.8|17
1745933450000|2025-04-29 13:30:50|20790.6|20778.6|20788.7|20776.7|20791.8|20779.8|20788|20776|14
1745933460000|2025-04-29 13:31:00|20784.9|20772.9|20789.9|20777.9|20793.6|20781.6|20784.9|20772.9|48
1745933470000|2025-04-29 13:31:10|20790.5|20778.5|20795|20783|20796.2|20784.2|20790.5|20778.5|58
1745933480000|2025-04-29 13:31:20|20788|20776|20791.8|20779.8|20793.7|20781.7|20788|20776|50
1745933490000|2025-04-29 13:31:30|20792.4|20780.4|20799.9|20787.9|20799.9|20787.9|20792.4|20780.4|39
1745933500000|2025-04-29 13:31:40|20800.5|20788.5|20809.9|20797.9|20811.1|20799.1|20799.2|20787.2|60
1745933510000|2025-04-29 13:31:50|20809.2|20797.2|20815.5|20803.5|20815.5|20803.5|20804.2|20792.2|58
1745933520000|2025-04-29 13:32:00|20814.9|20802.9|20804.8|20792.8|20814.9|20802.9|20803.6|20791.6|24
1745933530000|2025-04-29 13:32:10|20805.5|20793.5|20808.6|20796.6|20814.9|20802.9|20805.5|20793.5|31
1745933540000|2025-04-29 13:32:20|20809.2|20797.2|20809.2|20797.2|20809.2|20797.2|20804.2|20792.2|15
1745933550000|2025-04-29 13:32:30|20811.7|20799.7|20814.2|20802.2|20814.8|20802.8|20809.8|20797.8|40
1745933560000|2025-04-29 13:32:40|20811.7|20799.7|20809.8|20797.8|20812.3|20800.3|20809.8|20797.8|13
1745933570000|2025-04-29 13:32:50|20810.4|20798.4|20805.4|20793.4|20811.1|20799.1|20805.4|20793.4|35
1745933580000|2025-04-29 13:33:00|20802.3|20790.3|20806.7|20794.7|20809.2|20797.2|20800.4|20788.4|16
1745933590000|2025-04-29 13:33:10|20806|20794|20807.3|20795.3|20807.3|20795.3|20802.3|20790.3|7
1745933600000|2025-04-29 13:33:20|20809.8|20797.8|20814.2|20802.2|20814.8|20802.8|20809.8|20797.8|8
1745933610000|2025-04-29 13:33:30|20813.5|20801.5|20807.9|20795.9|20814.8|20802.8|20807.9|20795.9|19
1745933620000|2025-04-29 13:33:40|20807.3|20795.3|20806|20794|20807.3|20795.3|20804.8|20792.8|29
1745933630000|2025-04-29 13:33:50|20805.4|20793.4|20806|20794|20806|20794|20805.4|20793.4|5
1745933640000|2025-04-29 13:34:00|20807.9|20795.9|20805.4|20793.4|20811|20799|20805.4|20793.4|32
1745933650000|2025-04-29 13:34:10|20803.5|20791.5|20805.4|20793.4|20809.2|20797.2|20802.9|20790.9|50
1745933660000|2025-04-29 13:34:20|20806|20794|20801.7|20789.7|20806|20794|20800.4|20788.4|10
1745933670000|2025-04-29 13:34:30|20801|20789|20799.2|20787.2|20801.7|20789.7|20799.2|20787.2|3
1745933680000|2025-04-29 13:34:40|20798.5|20786.5|20797.9|20785.9|20798.5|20786.5|20796.7|20784.7|30
1745933690000|2025-04-29 13:34:50|20797.3|20785.3|20797.3|20785.3|20798.5|20786.5|20797.3|20785.3|1
1745933700000|2025-04-29 13:35:00|20797.9|20785.9|20793.5|20781.5|20798.5|20786.5|20792.9|20780.9|64
1745933710000|2025-04-29 13:35:10|20794.8|20782.8|20783.5|20771.5|20794.8|20782.8|20783.5|20771.5|10
1745933720000|2025-04-29 13:35:20|20784.2|20772.2|20794.1|20782.1|20794.1|20782.1|20782.9|20770.9|28
1745933730000|2025-04-29 13:35:30|20792.9|20780.9|20791|20779|20794.2|20782.2|20789.8|20777.8|31
1745933740000|2025-04-29 13:35:40|20789.1|20777.1|20784.1|20772.1|20789.1|20777.1|20784.1|20772.1|25
1745933750000|2025-04-29 13:35:50|20784.8|20772.8|20788.5|20776.5|20788.5|20776.5|20784.1|20772.1|11
1745933760000|2025-04-29 13:36:00|20789.1|20777.1|20791.6|20779.6|20793.5|20781.5|20787.9|20775.9|24
1745933770000|2025-04-29 13:36:10|20791|20779|20790.4|20778.4|20791|20779|20790.4|20778.4|0
1745933780000|2025-04-29 13:36:20|20791.6|20779.6|20796.6|20784.6|20799.8|20787.8|20791.6|20779.6|50
1745933790000|2025-04-29 13:36:30|20797.9|20785.9|20802.2|20790.2|20802.2|20790.2|20797.9|20785.9|12
1745933800000|2025-04-29 13:36:40|20803.5|20791.5|20811.6|20799.6|20811.6|20799.6|20803.5|20791.5|4
1745933810000|2025-04-29 13:36:50|20812.2|20800.2|20812.2|20800.2|20812.2|20800.2|20810.9|20798.9|15
1745933820000|2025-04-29 13:37:00|20814.7|20802.7|20816.6|20804.6|20819.1|20807.1|20814.7|20802.7|10
1745933830000|2025-04-29 13:37:10|20816|20804|20819.1|20807.1|20819.7|20807.7|20816|20804|18
1745933840000|2025-04-29 13:37:20|20819.7|20807.7|20814.1|20802.1|20820.3|20808.3|20813.4|20801.4|16
1745933850000|2025-04-29 13:37:30|20813.5|20801.5|20810.3|20798.3|20815.9|20803.9|20810.3|20798.3|5
1745933860000|2025-04-29 13:37:40|20814.7|20802.7|20816.6|20804.6|20816.6|20804.6|20814.7|20802.7|13
1745933870000|2025-04-29 13:37:50|20817.2|20805.2|20817.2|20805.2|20817.2|20805.2|20816.6|20804.6|5
1745933880000|2025-04-29 13:38:00|20815.3|20803.3|20817.2|20805.2|20817.8|20805.8|20814.1|20802.1|16
1745933890000|2025-04-29 13:38:10|20817.8|20805.8|20814.7|20802.7|20818.4|20806.4|20814.7|20802.7|3
1745933900000|2025-04-29 13:38:20|20816|20804|20813.4|20801.4|20817.8|20805.8|20812.8|20800.8|38
1745933910000|2025-04-29 13:38:30|20812.8|20800.8|20811.5|20799.5|20812.8|20800.8|20810.3|20798.3|16
1745933920000|2025-04-29 13:38:40|20812.8|20800.8|20812.8|20800.8|20812.8|20800.8|20812.1|20800.1|3
1745933930000|2025-04-29 13:38:50|20813.4|20801.4|20810.9|20798.9|20814.6|20802.6|20810.9|20798.9|5
1745933940000|2025-04-29 13:39:00|20812.1|20800.1|20810.3|20798.3|20812.8|20800.8|20809.7|20797.7|10
1745933950000|2025-04-29 13:39:10|20809.6|20797.6|20810.9|20798.9|20810.9|20798.9|20809|20797|18
1745933960000|2025-04-29 13:39:20|||||||||5
1745933970000|2025-04-29 13:39:30|||||||||7
1745933980000|2025-04-29 13:39:40|20808.4|20796.4|20804|20792|20809|20797|20804|20792|67
1745933990000|2025-04-29 13:39:50|20804.6|20792.6|20814.7|20802.7|20814.7|20802.7|20803.4|20791.4|18
1745934000000|2025-04-29 13:40:00|20814|20802|20816.5|20804.5|20816.5|20804.5|20814|20802|6
1745934010000|2025-04-29 13:40:10|20815.9|20803.9|20815.9|20803.9|20815.9|20803.9|20815.3|20803.3|3
1745934020000|2025-04-29 13:40:20|20817.1|20805.1|20817.7|20805.7|20817.7|20805.7|20812.1|20800.1|40
1745934030000|2025-04-29 13:40:30|20818.3|20806.3|20822|20810|20822.7|20810.7|20818.3|20806.3|23
1745934040000|2025-04-29 13:40:40|20820.8|20808.8|20818.3|20806.3|20824|20812|20818.3|20806.3|33
1745934050000|2025-04-29 13:40:50|20819|20807|20817.1|20805.1|20819.6|20807.6|20817.1|20805.1|0
1745934060000|2025-04-29 13:41:00|20816.4|20804.4|20814.6|20802.6|20816.4|20804.4|20812.1|20800.1|13
1745934070000|2025-04-29 13:41:10|20817.2|20805.2|20815.2|20803.2|20819|20807|20815.2|20803.2|19
1745934080000|2025-04-29 13:41:20|20814.6|20802.6|20815.9|20803.9|20816.5|20804.5|20812.7|20800.7|10
1745934090000|2025-04-29 13:41:30|20816.5|20804.5|20815.3|20803.3|20816.5|20804.5|20814.6|20802.6|17
1745934100000|2025-04-29 13:41:40|20815.2|20803.2|20813.4|20801.4|20815.9|20803.9|20813.4|20801.4|1
1745934110000|2025-04-29 13:41:50|20814|20802|20812.1|20800.1|20814|20802|20811.4|20799.4|8
1745934120000|2025-04-29 13:42:00|20811.5|20799.5|20806.5|20794.5|20811.5|20799.5|20806.5|20794.5|25
1745934130000|2025-04-29 13:42:10|20805.9|20793.9|20802.1|20790.1|20806.5|20794.5|20802.1|20790.1|74
1745934140000|2025-04-29 13:42:20|20802.7|20790.7|20802.1|20790.1|20802.7|20790.7|20802.1|20790.1|5
1745934150000|2025-04-29 13:42:30|20801.5|20789.5|20801.5|20789.5|20801.5|20789.5|20801.5|20789.5|31
1745934160000|2025-04-29 13:42:40|20800.9|20788.9|20800.9|20788.9|20801.5|20789.5|20800.9|20788.9|0
1745934170000|2025-04-29 13:42:50|20802.1|20790.1|20803.3|20791.3|20803.3|20791.3|20801.5|20789.5|15
1745934180000|2025-04-29 13:43:00|20802.1|20790.1|20798.3|20786.3|20802.1|20790.1|20797.1|20785.1|9
1745934190000|2025-04-29 13:43:10|20799|20787|20804|20792|20804|20792|20798.3|20786.3|12
1745934200000|2025-04-29 13:43:20|20803.4|20791.4|20804|20792|20804|20792|20801.5|20789.5|4
1745934210000|2025-04-29 13:43:30|20803.3|20791.3|20804|20792|20804.6|20792.6|20803.3|20791.3|2
1745934220000|2025-04-29 13:43:40|20804.6|20792.6|20804.6|20792.6|20805.2|20793.2|20804|20792|6
1745934230000|2025-04-29 13:43:50|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|2
1745934240000|2025-04-29 13:44:00|20807.7|20795.7|20806.5|20794.5|20807.7|20795.7|20806.5|20794.5|8
1745934250000|2025-04-29 13:44:10|20807.1|20795.1|20811.5|20799.5|20811.5|20799.5|20807.1|20795.1|10
1745934260000|2025-04-29 13:44:20|20812.1|20800.1|20814|20802|20814|20802|20812.1|20800.1|1
1745934270000|2025-04-29 13:44:30|20814.6|20802.6|20814.6|20802.6|20814.6|20802.6|20814.6|20802.6|5
1745934280000|2025-04-29 13:44:40|20815.2|20803.2|20814.6|20802.6|20815.2|20803.2|20814.6|20802.6|1
1745934290000|2025-04-29 13:44:50|20814|20802|20815.8|20803.8|20815.8|20803.8|20814|20802|6
1745934300000|2025-04-29 13:45:00|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|1
1745934310000|2025-04-29 13:45:10|20817.1|20805.1|20812.7|20800.7|20817.1|20805.1|20812.7|20800.7|17
1745934320000|2025-04-29 13:45:20|||||||||2
1745934330000|2025-04-29 13:45:30|20811.4|20799.4|20813.9|20801.9|20813.9|20801.9|20811.4|20799.4|8
1745934340000|2025-04-29 13:45:40|20812.7|20800.7|20804.6|20792.6|20812.7|20800.7|20804.6|20792.6|11
1745934350000|2025-04-29 13:45:50|||||||||1
1745934360000|2025-04-29 13:46:00|20802.7|20790.7|20799.6|20787.6|20804.6|20792.6|20799.6|20787.6|12
1745934370000|2025-04-29 13:46:10|20800.2|20788.2|20799|20787|20800.2|20788.2|20799|20787|9
1745934380000|2025-04-29 13:46:20|20799.6|20787.6|20799.6|20787.6|20802.1|20790.1|20797.7|20785.7|14
1745934390000|2025-04-29 13:46:30|20800.2|20788.2|20797.1|20785.1|20800.2|20788.2|20797.1|20785.1|4
1745934400000|2025-04-29 13:46:40|20794.6|20782.6|20794.6|20782.6|20795.8|20783.8|20794.6|20782.6|9
1745934410000|2025-04-29 13:46:50|20790.2|20778.2|20789.6|20777.6|20792.1|20780.1|20787.7|20775.7|58
1745934420000|2025-04-29 13:47:00|20790.2|20778.2|20787.7|20775.7|20790.2|20778.2|20787.7|20775.7|18
1745934430000|2025-04-29 13:47:10|20788.3|20776.3|20789.5|20777.5|20790.2|20778.2|20787.1|20775.1|6
1745934440000|2025-04-29 13:47:20|20790.2|20778.2|20789.5|20777.5|20790.8|20778.8|20789.5|20777.5|12
1745934450000|2025-04-29 13:47:30|20791.4|20779.4|20791.4|20779.4|20791.4|20779.4|20790.8|20778.8|2
1745934460000|2025-04-29 13:47:40|20792|20780|20793.9|20781.9|20793.9|20781.9|20791.4|20779.4|10
1745934470000|2025-04-29 13:47:50|20792.7|20780.7|20790.8|20778.8|20792.7|20780.7|20790.8|20778.8|6
1745934480000|2025-04-29 13:48:00|20791.4|20779.4|20792|20780|20792|20780|20791.4|20779.4|3
1745934490000|2025-04-29 13:48:10|20793.9|20781.9|20797|20785|20797|20785|20793.9|20781.9|6
1745934500000|2025-04-29 13:48:20|20797.7|20785.7|20800.8|20788.8|20800.8|20788.8|20797.7|20785.7|9
1745934510000|2025-04-29 13:48:30|20801.4|20789.4|20800.8|20788.8|20801.4|20789.4|20800.8|20788.8|1
1745934520000|2025-04-29 13:48:40|20802|20790|20802.7|20790.7|20803.9|20791.9|20801.4|20789.4|5
1745934530000|2025-04-29 13:48:50|20804.5|20792.5|20800.8|20788.8|20805.8|20793.8|20800.8|20788.8|11
1745934540000|2025-04-29 13:49:00|20799.5|20787.5|20800.2|20788.2|20800.8|20788.8|20798.9|20786.9|12
1745934550000|2025-04-29 13:49:10|20798.9|20786.9|20799.5|20787.5|20800.2|20788.2|20798.9|20786.9|1
1745934560000|2025-04-29 13:49:20|20798.9|20786.9|20800.8|20788.8|20800.8|20788.8|20798.9|20786.9|4
1745934580000|2025-04-29 13:49:40|||||||||4
1745934590000|2025-04-29 13:49:50|||||||||4
1745934600000|2025-04-29 13:50:00|20800.2|20788.2|20800.8|20788.8|20803.9|20791.9|20795.8|20783.8|9
1745934610000|2025-04-29 13:50:10|20799.5|20787.5|20804.5|20792.5|20804.5|20792.5|20799.5|20787.5|6
1745934620000|2025-04-29 13:50:20|20805.8|20793.8|20808.9|20796.9|20810.2|20798.2|20804.5|20792.5|30
1745934630000|2025-04-29 13:50:30|20809.6|20797.6|20808.3|20796.3|20810.8|20798.8|20808.3|20796.3|11
1745934640000|2025-04-29 13:50:40|20808.9|20796.9|20805.8|20793.8|20808.9|20796.9|20805.2|20793.2|9
1745934650000|2025-04-29 13:50:50|20805.2|20793.2|20805.8|20793.8|20805.8|20793.8|20803.9|20791.9|11
1745934660000|2025-04-29 13:51:00|20806.4|20794.4|20808.3|20796.3|20808.3|20796.3|20805.2|20793.2|8
1745934670000|2025-04-29 13:51:10|20808.9|20796.9|20810.8|20798.8|20810.8|20798.8|20808.9|20796.9|6
1745934680000|2025-04-29 13:51:20|20811.4|20799.4|20810.8|20798.8|20811.4|20799.4|20810.8|20798.8|1
1745934690000|2025-04-29 13:51:30|20807.6|20795.6|20805.8|20793.8|20808.3|20796.3|20805.8|20793.8|17
1745934700000|2025-04-29 13:51:40|20806.4|20794.4|20805.8|20793.8|20806.4|20794.4|20805.8|20793.8|3
1745934710000|2025-04-29 13:51:50|20806.4|20794.4|20806.4|20794.4|20808.9|20796.9|20806.4|20794.4|14
1745934720000|2025-04-29 13:52:00|20805.2|20793.2|20804.6|20792.6|20805.8|20793.8|20804.6|20792.6|20
1745934730000|2025-04-29 13:52:10|20802|20790|20800.2|20788.2|20802.7|20790.7|20799.6|20787.6|6
1745934740000|2025-04-29 13:52:20|20797.1|20785.1|20795.8|20783.8|20798.3|20786.3|20795.2|20783.2|16
1745934750000|2025-04-29 13:52:30|20796.4|20784.4|20795.8|20783.8|20796.4|20784.4|20795.8|20783.8|1
1745934760000|2025-04-29 13:52:40|20796.4|20784.4|20797.1|20785.1|20798.9|20786.9|20796.4|20784.4|12
1745934770000|2025-04-29 13:52:50|20795.1|20783.1|20801.5|20789.5|20801.5|20789.5|20794.7|20782.7|24
1745934780000|2025-04-29 13:53:00|20802.1|20790.1|20802.7|20790.7|20802.7|20790.7|20802.1|20790.1|0
1745934790000|2025-04-29 13:53:10|20804.5|20792.5|20804.6|20792.6|20804.6|20792.6|20803.9|20791.9|5
1745934800000|2025-04-29 13:53:20|20803.9|20791.9|20808.9|20796.9|20809.5|20797.5|20803.9|20791.9|10
1745934810000|2025-04-29 13:53:30|20809.5|20797.5|20813.9|20801.9|20813.9|20801.9|20809.5|20797.5|10
1745934820000|2025-04-29 13:53:40|20815.1|20803.1|20812.6|20800.6|20815.1|20803.1|20811.4|20799.4|7
1745934830000|2025-04-29 13:53:50|20813.3|20801.3|20812.6|20800.6|20813.3|20801.3|20812.6|20800.6|3
1745934840000|2025-04-29 13:54:00|20811.4|20799.4|20812.6|20800.6|20812.6|20800.6|20810.8|20798.8|2
1745934850000|2025-04-29 13:54:10|20813.9|20801.9|20813.3|20801.3|20813.9|20801.9|20813.3|20801.3|2
1745934860000|2025-04-29 13:54:20|20813.9|20801.9|20815.1|20803.1|20816.4|20804.4|20813.9|20801.9|6
1745934870000|2025-04-29 13:54:30|20815.8|20803.8|20817.6|20805.6|20817.6|20805.6|20815.8|20803.8|5
1745934880000|2025-04-29 13:54:40|20817|20805|20817|20805|20817.6|20805.6|20817|20805|4
1745934890000|2025-04-29 13:54:50|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|2
1745934900000|2025-04-29 13:55:00|20816.4|20804.4|20815.8|20803.8|20817.7|20805.7|20815.8|20803.8|20
1745934910000|2025-04-29 13:55:10|20816.4|20804.4|20815.8|20803.8|20818.3|20806.3|20815.1|20803.1|20
1745934920000|2025-04-29 13:55:20|20815.1|20803.1|20815.8|20803.8|20815.8|20803.8|20815.1|20803.1|3
1745934930000|2025-04-29 13:55:30|20817|20805|20817|20805|20817|20805|20817|20805|2
1745934940000|2025-04-29 13:55:40|20815.7|20803.7|20817.6|20805.6|20817.6|20805.6|20815.7|20803.7|7
1745934950000|2025-04-29 13:55:50|||||||||1
1745934960000|2025-04-29 13:56:00|20817|20805|20817.6|20805.6|20818.2|20806.2|20816.3|20804.3|12
1745934970000|2025-04-29 13:56:10|20816.3|20804.3|20806.4|20794.4|20816.3|20804.3|20806.4|20794.4|11
1745934980000|2025-04-29 13:56:20|20807.6|20795.6|20807|20795|20808.3|20796.3|20806.4|20794.4|3
1745934990000|2025-04-29 13:56:30|20807.6|20795.6|20807|20795|20808.9|20796.9|20807|20795|12
1745935000000|2025-04-29 13:56:40|20805.1|20793.1|20807|20795|20807|20795|20805.1|20793.1|4
1745935010000|2025-04-29 13:56:50|20807.6|20795.6|20805.1|20793.1|20807.6|20795.6|20805.1|20793.1|12
1745935020000|2025-04-29 13:57:00|20804.5|20792.5|20798.3|20786.3|20804.5|20792.5|20798.3|20786.3|8
1745935030000|2025-04-29 13:57:10|20799.5|20787.5|20801.4|20789.4|20802|20790|20799.5|20787.5|1
1745935040000|2025-04-29 13:57:20|20800.2|20788.2|20796.4|20784.4|20800.2|20788.2|20796.4|20784.4|4
1745935050000|2025-04-29 13:57:30|20797|20785|20797|20785|20797|20785|20795.1|20783.1|2
1745935060000|2025-04-29 13:57:40|20796.4|20784.4|20798.3|20786.3|20798.3|20786.3|20795.8|20783.8|1
1745935070000|2025-04-29 13:57:50|20799.6|20787.6|20800.8|20788.8|20801.4|20789.4|20799.6|20787.6|23
1745935080000|2025-04-29 13:58:00|20798.2|20786.2|20798.3|20786.3|20798.9|20786.9|20796.4|20784.4|7
1745935090000|2025-04-29 13:58:10|20797.6|20785.6|20800.8|20788.8|20800.8|20788.8|20797.6|20785.6|14
1745935100000|2025-04-29 13:58:20|20800.1|20788.1|20798.3|20786.3|20800.1|20788.1|20798.3|20786.3|4
1745935110000|2025-04-29 13:58:30|20800.1|20788.1|20799.5|20787.5|20800.1|20788.1|20797|20785|13
1745935120000|2025-04-29 13:58:40|20800.8|20788.8|20803.9|20791.9|20803.9|20791.9|20800.8|20788.8|4
1745935130000|2025-04-29 13:58:50|20805.1|20793.1|20804.5|20792.5|20805.1|20793.1|20803.9|20791.9|13
1745935140000|2025-04-29 13:59:00|20803.2|20791.2|20803.3|20791.3|20803.3|20791.3|20802.7|20790.7|12
1745935150000|2025-04-29 13:59:10|20804.6|20792.6|20804|20792|20804.6|20792.6|20803.3|20791.3|9
1745935160000|2025-04-29 13:59:20|20803.3|20791.3|20804.6|20792.6|20804.6|20792.6|20803.3|20791.3|8
1745935170000|2025-04-29 13:59:30|20805.2|20793.2|20806.5|20794.5|20806.5|20794.5|20805.2|20793.2|1
1745935180000|2025-04-29 13:59:40|20808.4|20796.4|20810.9|20798.9|20810.9|20798.9|20807.1|20795.1|5
1745935190000|2025-04-29 13:59:50|20809.6|20797.6|20809.6|20797.6|20810.2|20798.2|20809.6|20797.6|3
1745935200000|2025-04-29 14:00:00|20809|20797|20807.1|20795.1|20809.6|20797.6|20805.9|20793.9|7
1745935210000|2025-04-29 14:00:10|20807.7|20795.7|20807.1|20795.1|20809|20797|20805.8|20793.8|5
1745935220000|2025-04-29 14:00:20|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|20805.2|20793.2|1
1745935230000|2025-04-29 14:00:30|20804.6|20792.6|20804.6|20792.6|20804.6|20792.6|20804.6|20792.6|4
1745935240000|2025-04-29 14:00:40|20803.3|20791.3|20802.1|20790.1|20803.3|20791.3|20802.1|20790.1|2
1745935250000|2025-04-29 14:00:50|20805.8|20793.8|20802.7|20790.7|20805.8|20793.8|20802.7|20790.7|4
1745935260000|2025-04-29 14:01:00|20804|20792|20805.2|20793.2|20807.1|20795.1|20804|20792|9
1745935270000|2025-04-29 14:01:10|20805.9|20793.9|20809.6|20797.6|20809.6|20797.6|20805.9|20793.9|7
1745935280000|2025-04-29 14:01:20|20810.3|20798.3|20809|20797|20810.3|20798.3|20809|20797|4
1745935290000|2025-04-29 14:01:30|20809.7|20797.7|20810.3|20798.3|20810.3|20798.3|20808.4|20796.4|2
1745935300000|2025-04-29 14:01:40|20809|20797|20808.4|20796.4|20809|20797|20808.4|20796.4|0
1745935310000|2025-04-29 14:01:50|20809|20797|20809|20797|20809|20797|20809|20797|0
1745935320000|2025-04-29 14:02:00|20809.7|20797.7|20809|20797|20810.3|20798.3|20809|20797|2
1745935330000|2025-04-29 14:02:10|20808.4|20796.4|20810.9|20798.9|20810.9|20798.9|20808.4|20796.4|14
1745935340000|2025-04-29 14:02:20|20811.5|20799.5|20810.9|20798.9|20811.5|20799.5|20810.9|20798.9|10
1745935350000|2025-04-29 14:02:30|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|1
1745935360000|2025-04-29 14:02:40|||||||||1
1745935370000|2025-04-29 14:02:50|20812.7|20800.7|20812.7|20800.7|20812.7|20800.7|20812.7|20800.7|34
1745935390000|2025-04-29 14:03:10|20813.3|20801.3|20808.9|20796.9|20813.9|20801.9|20808.9|20796.9|17
1745935400000|2025-04-29 14:03:20|20809.5|20797.5|20812.7|20800.7|20812.7|20800.7|20808.9|20796.9|11
1745935410000|2025-04-29 14:03:30|20813.3|20801.3|20815.2|20803.2|20815.2|20803.2|20813.3|20801.3|0
1745935420000|2025-04-29 14:03:40|20814.6|20802.6|20814.6|20802.6|20816.4|20804.4|20814.6|20802.6|2
1745935430000|2025-04-29 14:03:50|20813.9|20801.9|20813.9|20801.9|20813.9|20801.9|20813.9|20801.9|0
1745935440000|2025-04-29 14:04:00|20812.7|20800.7|20813.9|20801.9|20813.9|20801.9|20812.7|20800.7|4
1745935450000|2025-04-29 14:04:10|20814.6|20802.6|20816.4|20804.4|20816.4|20804.4|20814.6|20802.6|4
1745935460000|2025-04-29 14:04:20|20815.8|20803.8|20815.8|20803.8|20815.8|20803.8|20815.8|20803.8|1
1745935470000|2025-04-29 14:04:30|20816.4|20804.4|20815.8|20803.8|20816.4|20804.4|20815.8|20803.8|1
1745935490000|2025-04-29 14:04:50|20816.4|20804.4|20817.7|20805.7|20817.7|20805.7|20812.7|20800.7|22
1745935500000|2025-04-29 14:05:00|20819.6|20807.6|20818.9|20806.9|20820.8|20808.8|20818.9|20806.9|19
1745935510000|2025-04-29 14:05:10|20817.7|20805.7|20818.3|20806.3|20818.3|20806.3|20815.8|20803.8|25
1745935520000|2025-04-29 14:05:20|20817.1|20805.1|20817.7|20805.7|20818.9|20806.9|20817.1|20805.1|6
1745935530000|2025-04-29 14:05:30|20818.3|20806.3|20818.9|20806.9|20818.9|20806.9|20818.3|20806.3|1
1745935540000|2025-04-29 14:05:40|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|0
1745935550000|2025-04-29 14:05:50|20818.9|20806.9|20817.6|20805.6|20818.9|20806.9|20817.6|20805.6|32
1745935560000|2025-04-29 14:06:00|20815.1|20803.1|20811.4|20799.4|20815.1|20803.1|20811.4|20799.4|11
1745935570000|2025-04-29 14:06:10|20812|20800|20812.7|20800.7|20812.7|20800.7|20812|20800|6
1745935580000|2025-04-29 14:06:20|20812|20800|20817.1|20805.1|20817.1|20805.1|20812|20800|22
1745935590000|2025-04-29 14:06:30|20818.3|20806.3|20819.6|20807.6|20819.6|20807.6|20817.1|20805.1|10
1745935600000|2025-04-29 14:06:40|20818.9|20806.9|20819.6|20807.6|20821.4|20809.4|20818.9|20806.9|13
1745935610000|2025-04-29 14:06:50|20818.9|20806.9|20820.2|20808.2|20823.4|20811.4|20818.9|20806.9|132
1745935620000|2025-04-29 14:07:00|20822.7|20810.7|20827.1|20815.1|20827.1|20815.1|20822.7|20810.7|19
1745935630000|2025-04-29 14:07:10|20826.5|20814.5|20822.7|20810.7|20826.5|20814.5|20822.7|20810.7|8
1745935640000|2025-04-29 14:07:20|20822.1|20810.1|20820.9|20808.9|20822.7|20810.7|20820.9|20808.9|22
1745935650000|2025-04-29 14:07:30|20821.5|20809.5|20820.2|20808.2|20822.1|20810.1|20820.2|20808.2|54
1745935660000|2025-04-29 14:07:40|20819|20807|20817.7|20805.7|20819|20807|20817.7|20805.7|8
1745935670000|2025-04-29 14:07:50|20817.1|20805.1|20814.6|20802.6|20817.1|20805.1|20814.6|20802.6|5
1745935680000|2025-04-29 14:08:00|20814|20802|20809.6|20797.6|20814|20802|20807.7|20795.7|24
1745935690000|2025-04-29 14:08:10|20809|20797|20807.7|20795.7|20809|20797|20807.7|20795.7|4
1745935700000|2025-04-29 14:08:20|20807.1|20795.1|20807.7|20795.7|20807.7|20795.7|20807.1|20795.1|7
1745935710000|2025-04-29 14:08:30|20809|20797|20814|20802|20814|20802|20807.7|20795.7|6
1745935720000|2025-04-29 14:08:40|20813.3|20801.3|20809|20797|20814|20802|20808.4|20796.4|7
1745935730000|2025-04-29 14:08:50|20808.4|20796.4|20808.4|20796.4|20809|20797|20807.1|20795.1|8
1745935740000|2025-04-29 14:09:00|20809|20797|20810.9|20798.9|20812.2|20800.2|20808.4|20796.4|10
1745935750000|2025-04-29 14:09:10|20811.5|20799.5|20814|20802|20814.6|20802.6|20811.5|20799.5|3
1745935760000|2025-04-29 14:09:20|20812.8|20800.8|20810.3|20798.3|20812.8|20800.8|20810.3|20798.3|12
1745935770000|2025-04-29 14:09:30|20811.5|20799.5|20810.9|20798.9|20812.1|20800.1|20810.9|20798.9|2
1745935780000|2025-04-29 14:09:40|20811.5|20799.5|20812.1|20800.1|20812.1|20800.1|20810.9|20798.9|1
1745935790000|2025-04-29 14:09:50|20812.8|20800.8|20812.8|20800.8|20812.8|20800.8|20812.8|20800.8|0
1745935800000|2025-04-29 14:10:00|20813.4|20801.4|20815.3|20803.3|20816.5|20804.5|20813.4|20801.4|2
1745935810000|2025-04-29 14:10:10|20815.9|20803.9|20817.2|20805.2|20817.8|20805.8|20815.3|20803.3|4
1745935820000|2025-04-29 14:10:20|20816.5|20804.5|20818.4|20806.4|20818.4|20806.4|20815.3|20803.3|12
1745935830000|2025-04-29 14:10:30|20817.8|20805.8|20818.4|20806.4|20818.4|20806.4|20817.2|20805.2|1
1745935840000|2025-04-29 14:10:40|20819|20807|20818.4|20806.4|20819|20807|20818.4|20806.4|1
1745935850000|2025-04-29 14:10:50|20819.6|20807.6|20817.1|20805.1|20819.6|20807.6|20817.1|20805.1|10
1745935860000|2025-04-29 14:11:00|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|0
1745935870000|2025-04-29 14:11:10|20815.9|20803.9|20814|20802|20815.9|20803.9|20813.4|20801.4|2
1745935880000|2025-04-29 14:11:20|20814.6|20802.6|20813.4|20801.4|20814.6|20802.6|20812.8|20800.8|1
1745935890000|2025-04-29 14:11:30|20814.7|20802.7|20814|20802|20814.7|20802.7|20814|20802|4
1745935900000|2025-04-29 14:11:40|20815.8|20803.8|20814.6|20802.6|20817.1|20805.1|20814.6|20802.6|4
1745935910000|2025-04-29 14:11:50|20814|20802|20814|20802|20814|20802|20813.4|20801.4|24
1745935920000|2025-04-29 14:12:00|20813.4|20801.4|20812.8|20800.8|20813.4|20801.4|20809|20797|9
1745935930000|2025-04-29 14:12:10|20810.3|20798.3|20813.4|20801.4|20813.4|20801.4|20810.3|20798.3|4
1745935940000|2025-04-29 14:12:20|20814|20802|20814.6|20802.6|20814.6|20802.6|20813.4|20801.4|5
1745935950000|2025-04-29 14:12:30|20815.3|20803.3|20816.5|20804.5|20816.5|20804.5|20815.3|20803.3|0
1745935960000|2025-04-29 14:12:40|20817.1|20805.1|20817.8|20805.8|20817.8|20805.8|20817.1|20805.1|0
1745935970000|2025-04-29 14:12:50|20817.1|20805.1|20817.8|20805.8|20817.8|20805.8|20817.1|20805.1|2
1745935980000|2025-04-29 14:13:00|20819|20807|20820.3|20808.3|20821.5|20809.5|20819|20807|15
1745935990000|2025-04-29 14:13:10|20819.6|20807.6|20819|20807|20820.3|20808.3|20819|20807|4
1745936000000|2025-04-29 14:13:20|20821.5|20809.5|20820.9|20808.9|20822.1|20810.1|20820.2|20808.2|8
1745936010000|2025-04-29 14:13:30|20821.5|20809.5|20822.1|20810.1|20822.7|20810.7|20820.9|20808.9|2
1745936020000|2025-04-29 14:13:40|20831.5|20819.5|20830.9|20818.9|20832.8|20820.8|20830.9|20818.9|84
1745936030000|2025-04-29 14:13:50|||||||||7
1745936040000|2025-04-29 14:14:00|20831.5|20819.5|20827.7|20815.7|20831.5|20819.5|20827.7|20815.7|11
1745936050000|2025-04-29 14:14:10|20828.4|20816.4|20826.5|20814.5|20828.4|20816.4|20826.5|20814.5|1
1745936070000|2025-04-29 14:14:30|20827.7|20815.7|20825.9|20813.9|20827.7|20815.7|20825.9|20813.9|4
1745936080000|2025-04-29 14:14:40|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|4
1745936090000|2025-04-29 14:14:50|20824.6|20812.6|20829|20817|20829.6|20817.6|20824.6|20812.6|9
1745936100000|2025-04-29 14:15:00|20828.3|20816.3|20827.7|20815.7|20828.3|20816.3|20827.7|20815.7|1
1745936110000|2025-04-29 14:15:10|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20825.9|20813.9|5
1745936120000|2025-04-29 14:15:20|20827.7|20815.7|20826.5|20814.5|20827.7|20815.7|20825.8|20813.8|3
1745936130000|2025-04-29 14:15:30|20829|20817|20827.7|20815.7|20829|20817|20827.1|20815.1|10
1745936140000|2025-04-29 14:15:40|20829.7|20817.7|20832.1|20820.1|20832.1|20820.1|20829.7|20817.7|19
1745936150000|2025-04-29 14:15:50|20831.5|20819.5|20832.7|20820.7|20832.7|20820.7|20830.9|20818.9|19
1745936160000|2025-04-29 14:16:00|20830.8|20818.8|20825.8|20813.8|20831.5|20819.5|20825.8|20813.8|7
1745936170000|2025-04-29 14:16:10|20826.5|20814.5|20825.8|20813.8|20827.1|20815.1|20825.8|20813.8|7
1745936180000|2025-04-29 14:16:20|20825.2|20813.2|20823.3|20811.3|20825.2|20813.2|20823.3|20811.3|6
1745936190000|2025-04-29 14:16:30|20824|20812|20824|20812|20824|20812|20823.3|20811.3|8
1745936200000|2025-04-29 14:16:40|20823.3|20811.3|20825.2|20813.2|20825.2|20813.2|20823.3|20811.3|4
1745936210000|2025-04-29 14:16:50|20824.6|20812.6|20825.2|20813.2|20825.2|20813.2|20824.6|20812.6|3
1745936220000|2025-04-29 14:17:00|20827.8|20815.8|20830.2|20818.2|20831.5|20819.5|20827.8|20815.8|13
1745936230000|2025-04-29 14:17:10|20829|20817|20827.7|20815.7|20829|20817|20827.7|20815.7|3
1745936240000|2025-04-29 14:17:20|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|3
1745936250000|2025-04-29 14:17:30|20827.7|20815.7|20830.2|20818.2|20830.2|20818.2|20827.7|20815.7|4
1745936260000|2025-04-29 14:17:40|||||||||2
1745936270000|2025-04-29 14:17:50|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|20830.2|20818.2|8
1745936280000|2025-04-29 14:18:00|20830.8|20818.8|20831.4|20819.4|20832.1|20820.1|20830.8|20818.8|5
1745936290000|2025-04-29 14:18:10|20830.8|20818.8|20831.4|20819.4|20831.4|20819.4|20830.8|20818.8|2
1745936300000|2025-04-29 14:18:20|20828.9|20816.9|20828.9|20816.9|20828.9|20816.9|20828.9|20816.9|4
1745936310000|2025-04-29 14:18:30|20828.3|20816.3|20827|20815|20828.3|20816.3|20827|20815|10
1745936320000|2025-04-29 14:18:40|20826.4|20814.4|20828.3|20816.3|20828.3|20816.3|20826.4|20814.4|4
1745936330000|2025-04-29 14:18:50|20827|20815|20825.8|20813.8|20827|20815|20825.2|20813.2|3
1745936340000|2025-04-29 14:19:00|20825.2|20813.2|20826.4|20814.4|20826.4|20814.4|20825.2|20813.2|2
1745936350000|2025-04-29 14:19:10|20825.8|20813.8|20826.4|20814.4|20826.4|20814.4|20825.8|20813.8|2
1745936360000|2025-04-29 14:19:20|20825.8|20813.8|20823.9|20811.9|20825.8|20813.8|20822.7|20810.7|12
1745936370000|2025-04-29 14:19:30|20825.8|20813.8|20822.6|20810.6|20826.4|20814.4|20822|20810|17
1745936380000|2025-04-29 14:19:40|20823.3|20811.3|20824.5|20812.5|20824.5|20812.5|20823.3|20811.3|6
1745936390000|2025-04-29 14:19:50|20825.8|20813.8|20825.8|20813.8|20827|20815|20825.8|20813.8|1
1745936400000|2025-04-29 14:20:00|20826.4|20814.4|20825.1|20813.1|20828.3|20816.3|20825.1|20813.1|10
1745936410000|2025-04-29 14:20:10|20825.8|20813.8|20825.2|20813.2|20825.8|20813.8|20824.5|20812.5|1
1745936420000|2025-04-29 14:20:20|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|0
1745936430000|2025-04-29 14:20:30|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|1
1745936440000|2025-04-29 14:20:40|20825.8|20813.8|20825.8|20813.8|20825.8|20813.8|20825.8|20813.8|3
1745936450000|2025-04-29 14:20:50|20827.6|20815.6|20825.2|20813.2|20827.6|20815.6|20825.2|20813.2|4
1745936460000|2025-04-29 14:21:00|20824.5|20812.5|20824.6|20812.6|20825.2|20813.2|20824.5|20812.5|5
1745936470000|2025-04-29 14:21:10|20823.9|20811.9|20819.6|20807.6|20823.9|20811.9|20819.6|20807.6|7
1745936480000|2025-04-29 14:21:20|20818.9|20806.9|20818.9|20806.9|20819.6|20807.6|20818.9|20806.9|7
1745936490000|2025-04-29 14:21:30|20819|20807|20820.2|20808.2|20820.2|20808.2|20819|20807|11
1745936510000|2025-04-29 14:21:50|||||||||1
1745936520000|2025-04-29 14:22:00|20819|20807|20821.5|20809.5|20821.5|20809.5|20819|20807|7
1745936530000|2025-04-29 14:22:10|20820.2|20808.2|20822.1|20810.1|20822.1|20810.1|20817.7|20805.7|31
1745936540000|2025-04-29 14:22:20|20821.5|20809.5|20822.1|20810.1|20822.1|20810.1|20821.5|20809.5|2
1745936550000|2025-04-29 14:22:30|20822.7|20810.7|20822.7|20810.7|20822.7|20810.7|20822.7|20810.7|7
1745936560000|2025-04-29 14:22:40|20822.1|20810.1|20820.2|20808.2|20822.1|20810.1|20819.6|20807.6|24
1745936570000|2025-04-29 14:22:50|20819.6|20807.6|20820.8|20808.8|20821.5|20809.5|20819.6|20807.6|10
1745936580000|2025-04-29 14:23:00|20820.2|20808.2|20823.3|20811.3|20824.6|20812.6|20820.2|20808.2|8
1745936590000|2025-04-29 14:23:10|20822.7|20810.7|20822.7|20810.7|20823.3|20811.3|20822.7|20810.7|3
1745936600000|2025-04-29 14:23:20|20822.1|20810.1|20820.8|20808.8|20822.1|20810.1|20819.6|20807.6|15
1745936610000|2025-04-29 14:23:30|20821.5|20809.5|20820.8|20808.8|20822.1|20810.1|20820.2|20808.2|1
1745936620000|2025-04-29 14:23:40|20821.4|20809.4|20822.7|20810.7|20822.7|20810.7|20821.4|20809.4|2
1745936630000|2025-04-29 14:23:50|20820.8|20808.8|20820.8|20808.8|20821.4|20809.4|20820.8|20808.8|11
1745936640000|2025-04-29 14:24:00|20820.2|20808.2|20820.2|20808.2|20820.2|20808.2|20820.2|20808.2|0
1745936650000|2025-04-29 14:24:10|20819.6|20807.6|20818.3|20806.3|20819.6|20807.6|20817.1|20805.1|3
1745936660000|2025-04-29 14:24:20|20819.6|20807.6|20819|20807|20819.6|20807.6|20817.1|20805.1|10
1745936670000|2025-04-29 14:24:30|20818.3|20806.3|20819.6|20807.6|20819.6|20807.6|20818.3|20806.3|3
1745936680000|2025-04-29 14:24:40|20820.9|20808.9|20819|20807|20820.9|20808.9|20819|20807|5
1745936690000|2025-04-29 14:24:50|20818.4|20806.4|20815.3|20803.3|20819|20807|20814.7|20802.7|32
1745936700000|2025-04-29 14:25:00|20815.9|20803.9|20816.5|20804.5|20819|20807|20815.9|20803.9|17
1745936710000|2025-04-29 14:25:10|20815.3|20803.3|20817.8|20805.8|20817.8|20805.8|20815.3|20803.3|5
1745936720000|2025-04-29 14:25:20|20819|20807|20820.3|20808.3|20820.9|20808.9|20819|20807|5
1745936730000|2025-04-29 14:25:30|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|4
1745936740000|2025-04-29 14:25:40|20822.2|20810.2|20822.2|20810.2|20822.2|20810.2|20822.2|20810.2|0
1745936750000|2025-04-29 14:25:50|20823.4|20811.4|20823.4|20811.4|20823.4|20811.4|20822.8|20810.8|12
1745936760000|2025-04-29 14:26:00|20824.7|20812.7|20828.4|20816.4|20828.4|20816.4|20824.7|20812.7|4
1745936770000|2025-04-29 14:26:10|20829|20817|20829|20817|20829|20817|20829|20817|1
1745936780000|2025-04-29 14:26:20|20829.6|20817.6|20829|20817|20829.6|20817.6|20827.8|20815.8|5
1745936790000|2025-04-29 14:26:30|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|20828.4|20816.4|2
1745936800000|2025-04-29 14:26:40|20827.8|20815.8|20827.8|20815.8|20829.6|20817.6|20827.8|20815.8|8
1745936810000|2025-04-29 14:26:50|20827.1|20815.1|20827.1|20815.1|20827.8|20815.8|20827.1|20815.1|6
1745936820000|2025-04-29 14:27:00|20825.9|20813.9|20824.6|20812.6|20825.9|20813.9|20823.4|20811.4|19
1745936830000|2025-04-29 14:27:10|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|20825.2|20813.2|0
1745936840000|2025-04-29 14:27:20|20824.6|20812.6|20825.3|20813.3|20825.3|20813.3|20821.5|20809.5|6
1745936850000|2025-04-29 14:27:30|20824.6|20812.6|20824|20812|20824.6|20812.6|20823.4|20811.4|2
1745936860000|2025-04-29 14:27:40|20824.6|20812.6|20824|20812|20824.6|20812.6|20824|20812|0
1745936870000|2025-04-29 14:27:50|20824.6|20812.6|20824.6|20812.6|20824.6|20812.6|20824.6|20812.6|0
1745936880000|2025-04-29 14:28:00|20825.2|20813.2|20824|20812|20825.2|20813.2|20824|20812|5
1745936890000|2025-04-29 14:28:10|20823.4|20811.4|20828.4|20816.4|20828.4|20816.4|20823.4|20811.4|35
1745936900000|2025-04-29 14:28:20|20829|20817|20829.6|20817.6|20829.6|20817.6|20828.4|20816.4|3
1745936910000|2025-04-29 14:28:30|20828.4|20816.4|20824.6|20812.6|20828.4|20816.4|20823.4|20811.4|13
1745936920000|2025-04-29 14:28:40|20828.4|20816.4|20830.2|20818.2|20830.9|20818.9|20828.4|20816.4|18
1745936930000|2025-04-29 14:28:50|20831.5|20819.5|20831.5|20819.5|20831.5|20819.5|20830.9|20818.9|3
1745936940000|2025-04-29 14:29:00|20832.1|20820.1|20834.6|20822.6|20835.2|20823.2|20830.2|20818.2|26
1745936950000|2025-04-29 14:29:10|20834|20822|20835.2|20823.2|20835.2|20823.2|20832.1|20820.1|10
1745936960000|2025-04-29 14:29:20|20833.3|20821.3|20839.6|20827.6|20839.6|20827.6|20833.3|20821.3|30
1745936970000|2025-04-29 14:29:30|20839|20827|20839.6|20827.6|20839.6|20827.6|20837.7|20825.7|4
1745936980000|2025-04-29 14:29:40|20841.5|20829.5|20842.1|20830.1|20848.3|20836.3|20841.5|20829.5|38
1745936990000|2025-04-29 14:29:50|20842.7|20830.7|20844.6|20832.6|20844.6|20832.6|20842.7|20830.7|18
1745937000000|2025-04-29 14:30:00|20846.5|20834.5|20848.4|20836.4|20849.6|20837.6|20846.5|20834.5|24
1745937010000|2025-04-29 14:30:10|20849|20837|20849|20837|20849|20837|20846.5|20834.5|11
1745937020000|2025-04-29 14:30:20|20848.4|20836.4|20845.2|20833.2|20850.2|20838.2|20845.2|20833.2|23
1745937030000|2025-04-29 14:30:30|20845.8|20833.8|20847.7|20835.7|20847.7|20835.7|20845.2|20833.2|22
1745937040000|2025-04-29 14:30:40|20849|20837|20847.7|20835.7|20850.2|20838.2|20847.7|20835.7|18
1745937050000|2025-04-29 14:30:50|20848.4|20836.4|20849.6|20837.6|20849.6|20837.6|20848.4|20836.4|6
1745937060000|2025-04-29 14:31:00|20848.4|20836.4|20850.8|20838.8|20850.9|20838.9|20848.4|20836.4|10
1745937070000|2025-04-29 14:31:10|20851.5|20839.5|20852.1|20840.1|20852.1|20840.1|20851.5|20839.5|4
1745937080000|2025-04-29 14:31:20|20850.8|20838.8|20853.4|20841.4|20853.4|20841.4|20850.8|20838.8|14
1745937090000|2025-04-29 14:31:30|20857.1|20845.1|20855.9|20843.9|20858.4|20846.4|20855.3|20843.3|13
1745937100000|2025-04-29 14:31:40|20854.6|20842.6|20852.1|20840.1|20854.6|20842.6|20852.1|20840.1|8
1745937110000|2025-04-29 14:31:50|20852.7|20840.7|20852.7|20840.7|20853.3|20841.3|20852.7|20840.7|1
1745937120000|2025-04-29 14:32:00|20852.1|20840.1|20852.1|20840.1|20852.1|20840.1|20852.1|20840.1|0
1745937130000|2025-04-29 14:32:10|20852.7|20840.7|20854|20842|20854.6|20842.6|20852.1|20840.1|2
1745937140000|2025-04-29 14:32:20|20856.5|20844.5|20864|20852|20864|20852|20856.5|20844.5|22
1745937150000|2025-04-29 14:32:30|20863.4|20851.4|20862.8|20850.8|20863.4|20851.4|20862.8|20850.8|5
1745937160000|2025-04-29 14:32:40|||||||||2
1745937170000|2025-04-29 14:32:50|20862.2|20850.2|20857.8|20845.8|20862.2|20850.2|20857.8|20845.8|15
1745937180000|2025-04-29 14:33:00|20857.2|20845.2|20858.4|20846.4|20858.4|20846.4|20856.5|20844.5|14
1745937190000|2025-04-29 14:33:10|20857.8|20845.8|20857.8|20845.8|20857.8|20845.8|20857.2|20845.2|0
1745937200000|2025-04-29 14:33:20|20854.6|20842.6|20856.5|20844.5|20856.5|20844.5|20854.6|20842.6|33
1745937210000|2025-04-29 14:33:30|20855.9|20843.9|20855.3|20843.3|20857.1|20845.1|20855.3|20843.3|8
1745937220000|2025-04-29 14:33:40|20854.6|20842.6|20854|20842|20854.6|20842.6|20854|20842|3
1745937230000|2025-04-29 14:33:50|20854.6|20842.6|20853.4|20841.4|20854.6|20842.6|20853.4|20841.4|16
1745937240000|2025-04-29 14:34:00|20852.1|20840.1|20849.6|20837.6|20852.1|20840.1|20849.6|20837.6|6
1745937250000|2025-04-29 14:34:10|20847.8|20835.8|20847.8|20835.8|20847.8|20835.8|20847.8|20835.8|3
1745937260000|2025-04-29 14:34:20|20848.4|20836.4|20848.4|20836.4|20849|20837|20848.4|20836.4|7
1745937270000|2025-04-29 14:34:30|20849|20837|20856.5|20844.5|20859.6|20847.6|20849|20837|20
1745937280000|2025-04-29 14:34:40|20857.1|20845.1|20849.6|20837.6|20857.1|20845.1|20849.6|20837.6|9
1745937290000|2025-04-29 14:34:50|20850.8|20838.8|20861.5|20849.5|20861.5|20849.5|20850.2|20838.2|25
1745937300000|2025-04-29 14:35:00|20862.1|20850.1|20859|20847|20862.1|20850.1|20857.7|20845.7|8
1745937310000|2025-04-29 14:35:10|20859.6|20847.6|20857.1|20845.1|20860.2|20848.2|20857.1|20845.1|4
1745937320000|2025-04-29 14:35:20|20855.8|20843.8|20857.1|20845.1|20857.7|20845.7|20855.8|20843.8|10
1745937330000|2025-04-29 14:35:30|20855.8|20843.8|20857.1|20845.1|20858.3|20846.3|20855.8|20843.8|4
1745937340000|2025-04-29 14:35:40|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|1
1745937350000|2025-04-29 14:35:50|20857.7|20845.7|20859.6|20847.6|20860.2|20848.2|20857.7|20845.7|13
1745937360000|2025-04-29 14:36:00|20859|20847|20860.9|20848.9|20860.9|20848.9|20857.7|20845.7|8
1745937370000|2025-04-29 14:36:10|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|1
1745937380000|2025-04-29 14:36:20|20859.6|20847.6|20860.2|20848.2|20860.8|20848.8|20859.6|20847.6|1
1745937390000|2025-04-29 14:36:30|20860.8|20848.8|20857.7|20845.7|20860.8|20848.8|20857.7|20845.7|5
1745937410000|2025-04-29 14:36:50|20858.3|20846.3|20857.7|20845.7|20858.3|20846.3|20857.7|20845.7|1
1745937420000|2025-04-29 14:37:00|20858.9|20846.9|20861.5|20849.5|20862.1|20850.1|20858.3|20846.3|15
1745937430000|2025-04-29 14:37:10|20860.2|20848.2|20857.7|20845.7|20860.2|20848.2|20857.7|20845.7|7
1745937440000|2025-04-29 14:37:20|20860.2|20848.2|20862.7|20850.7|20862.7|20850.7|20860.2|20848.2|12
1745937450000|2025-04-29 14:37:30|20862.1|20850.1|20860.8|20848.8|20862.7|20850.7|20860.8|20848.8|6
1745937460000|2025-04-29 14:37:40|20860.2|20848.2|20860.2|20848.2|20860.2|20848.2|20860.2|20848.2|12
1745937470000|2025-04-29 14:37:50|||||||||5
1745937480000|2025-04-29 14:38:00|20858.9|20846.9|20858.3|20846.3|20858.9|20846.9|20858.3|20846.3|5
1745937490000|2025-04-29 14:38:10|20858.9|20846.9|20855.8|20843.8|20858.9|20846.9|20855.8|20843.8|9
1745937500000|2025-04-29 14:38:20|20857|20845|20857|20845|20858.9|20846.9|20857|20845|13
1745937510000|2025-04-29 14:38:30|20857.7|20845.7|20857|20845|20857.7|20845.7|20857|20845|1
1745937520000|2025-04-29 14:38:40|20857.7|20845.7|20853.2|20841.2|20858.3|20846.3|20853.2|20841.2|42
1745937530000|2025-04-29 14:38:50|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|7
1745937550000|2025-04-29 14:39:10|20853.2|20841.2|20853.2|20841.2|20853.2|20841.2|20853.2|20841.2|0
1745937560000|2025-04-29 14:39:20|20853.8|20841.8|20854.5|20842.5|20857.6|20845.6|20853.8|20841.8|14
1745937570000|2025-04-29 14:39:30|20853.8|20841.8|20854.5|20842.5|20854.5|20842.5|20853.8|20841.8|1
1745937580000|2025-04-29 14:39:40|20854.4|20842.4|20854.4|20842.4|20854.4|20842.4|20854.4|20842.4|2
1745937590000|2025-04-29 14:39:50|||||||||2
1745937600000|2025-04-29 14:40:00|20855.1|20843.1|20857.6|20845.6|20857.6|20845.6|20854.4|20842.4|37
1745937610000|2025-04-29 14:40:10|20857|20845|20856.3|20844.3|20857|20845|20855.7|20843.7|3
1745937620000|2025-04-29 14:40:20|20858.9|20846.9|20860.1|20848.1|20862|20850|20858.9|20846.9|18
1745937630000|2025-04-29 14:40:30|||||||||7
1745937640000|2025-04-29 14:40:40|20860.7|20848.7|20860.7|20848.7|20860.7|20848.7|20860.1|20848.1|7
1745937650000|2025-04-29 14:40:50|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|2
1745937660000|2025-04-29 14:41:00|20857.6|20845.6|20857.6|20845.6|20858.2|20846.2|20857.5|20845.5|12
1745937670000|2025-04-29 14:41:10|20858.2|20846.2|20859.4|20847.4|20860.7|20848.7|20858.2|20846.2|11
1745937680000|2025-04-29 14:41:20|20861.3|20849.3|20858.8|20846.8|20861.3|20849.3|20858.8|20846.8|3
1745937690000|2025-04-29 14:41:30|20859.5|20847.5|20858.8|20846.8|20859.5|20847.5|20858.8|20846.8|2
1745937700000|2025-04-29 14:41:40|20861.3|20849.3|20871.3|20859.3|20871.3|20859.3|20861.3|20849.3|13
1745937710000|2025-04-29 14:41:50|20870.1|20858.1|20872.6|20860.6|20873.8|20861.8|20870.1|20858.1|9
1745937720000|2025-04-29 14:42:00|20873.2|20861.2|20873.2|20861.2|20876.3|20864.3|20871.9|20859.9|17
1745937730000|2025-04-29 14:42:10|20873.8|20861.8|20875.7|20863.7|20875.7|20863.7|20871.3|20859.3|15
1745937740000|2025-04-29 14:42:20|20877|20865|20878.2|20866.2|20878.2|20866.2|20871.3|20859.3|72
1745937750000|2025-04-29 14:42:30|20877.6|20865.6|20879.5|20867.5|20879.5|20867.5|20877.6|20865.6|10
1745937760000|2025-04-29 14:42:40|20878.9|20866.9|20879.5|20867.5|20879.5|20867.5|20878.9|20866.9|4
1745937780000|2025-04-29 14:43:00|20881.4|20869.4|20881.4|20869.4|20881.4|20869.4|20881.4|20869.4|14
1745937790000|2025-04-29 14:43:10|20882|20870|20885.8|20873.8|20885.8|20873.8|20882|20870|18
1745937800000|2025-04-29 14:43:20|20886.4|20874.4|20887|20875|20887|20875|20885.7|20873.7|34
1745937810000|2025-04-29 14:43:30|20886.4|20874.4|20886.4|20874.4|20887.7|20875.7|20885.8|20873.8|3
1745937820000|2025-04-29 14:43:40|20887|20875|20884.5|20872.5|20887|20875|20884.5|20872.5|10
1745937830000|2025-04-29 14:43:50|20883.2|20871.2|20879.5|20867.5|20883.2|20871.2|20879.5|20867.5|25
1745937840000|2025-04-29 14:44:00|20878.2|20866.2|20877.6|20865.6|20878.2|20866.2|20877.6|20865.6|6
1745937850000|2025-04-29 14:44:10|20878.2|20866.2|20877|20865|20878.8|20866.8|20877|20865|6
1745937860000|2025-04-29 14:44:20|20875.7|20863.7|20874.5|20862.5|20876.4|20864.4|20873.2|20861.2|33
1745937870000|2025-04-29 14:44:30|20875.7|20863.7|20875.1|20863.1|20875.7|20863.7|20873.2|20861.2|3
1745937880000|2025-04-29 14:44:40|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|4
1745937890000|2025-04-29 14:44:50|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20877.6|20865.6|3
1745937900000|2025-04-29 14:45:00|20879.5|20867.5|20878.8|20866.8|20880.1|20868.1|20878.8|20866.8|32
1745937910000|2025-04-29 14:45:10|20879.5|20867.5|20878.8|20866.8|20880.1|20868.1|20878.8|20866.8|3
1745937920000|2025-04-29 14:45:20|20878.2|20866.2|20877|20865|20878.2|20866.2|20877|20865|1
1745937930000|2025-04-29 14:45:30|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|0
1745937940000|2025-04-29 14:45:40|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20877.6|20865.6|1
1745937950000|2025-04-29 14:45:50|20877.6|20865.6|20878.2|20866.2|20879.5|20867.5|20877.6|20865.6|4
1745937960000|2025-04-29 14:46:00|20877.6|20865.6|20875.1|20863.1|20877.6|20865.6|20875.1|20863.1|15
1745937970000|2025-04-29 14:46:10|20874.4|20862.4|20875.1|20863.1|20875.1|20863.1|20874.4|20862.4|6
1745937980000|2025-04-29 14:46:20|||||||||2
1745937990000|2025-04-29 14:46:30|20875.7|20863.7|20878.8|20866.8|20878.8|20866.8|20875.7|20863.7|20
1745938000000|2025-04-29 14:46:40|20878.2|20866.2|20880.1|20868.1|20880.1|20868.1|20877.6|20865.6|10
1745938010000|2025-04-29 14:46:50|20878.8|20866.8|20878.2|20866.2|20878.8|20866.8|20877.6|20865.6|3
1745938020000|2025-04-29 14:47:00|20877.6|20865.6|20878.2|20866.2|20878.2|20866.2|20877.6|20865.6|2
1745938030000|2025-04-29 14:47:10|20880.1|20868.1|20885.7|20873.7|20886.3|20874.3|20878.2|20866.2|17
1745938040000|2025-04-29 14:47:20|20885.1|20873.1|20883.2|20871.2|20885.7|20873.7|20883.2|20871.2|8
1745938050000|2025-04-29 14:47:30|20882.6|20870.6|20883.2|20871.2|20883.9|20871.9|20882|20870|13
1745938060000|2025-04-29 14:47:40|20883.9|20871.9|20883.9|20871.9|20884.5|20872.5|20882|20870|2
1745938070000|2025-04-29 14:47:50|20884.5|20872.5|20882.6|20870.6|20884.5|20872.5|20882.6|20870.6|2
1745938080000|2025-04-29 14:48:00|20882|20870|20882.6|20870.6|20882.6|20870.6|20882|20870|4
1745938090000|2025-04-29 14:48:10|20882|20870|20882|20870|20882.6|20870.6|20882|20870|2
1745938100000|2025-04-29 14:48:20|20882.6|20870.6|20882.6|20870.6|20883.2|20871.2|20882|20870|2
1745938110000|2025-04-29 14:48:30|20882|20870|20884.5|20872.5|20884.5|20872.5|20882|20870|2
1745938120000|2025-04-29 14:48:40|20885.1|20873.1|20884.5|20872.5|20885.8|20873.8|20884.5|20872.5|3
1745938130000|2025-04-29 14:48:50|20885.1|20873.1|20884.5|20872.5|20885.1|20873.1|20884.5|20872.5|2
1745938150000|2025-04-29 14:49:10|20886.3|20874.3|20887|20875|20887|20875|20886.3|20874.3|6
1745938160000|2025-04-29 14:49:20|20887.6|20875.6|20888.2|20876.2|20888.2|20876.2|20887.6|20875.6|17
1745938170000|2025-04-29 14:49:30|20888.8|20876.8|20889.5|20877.5|20891.4|20879.4|20888.8|20876.8|19
1745938180000|2025-04-29 14:49:40|20888.2|20876.2|20887|20875|20888.2|20876.2|20887|20875|9
1745938190000|2025-04-29 14:49:50|20888.2|20876.2|20888.9|20876.9|20888.9|20876.9|20888.2|20876.2|3
1745938200000|2025-04-29 14:50:00|20887|20875|20887|20875|20887|20875|20887|20875|10
1745938220000|2025-04-29 14:50:20|20887.6|20875.6|20883.9|20871.9|20888.2|20876.2|20883.9|20871.9|12
1745938230000|2025-04-29 14:50:30|20883.2|20871.2|20873.2|20861.2|20883.2|20871.2|20873.2|20861.2|26
1745938240000|2025-04-29 14:50:40|20874.5|20862.5|20872.6|20860.6|20874.5|20862.5|20872.6|20860.6|2
1745938250000|2025-04-29 14:50:50|20874.5|20862.5|20874.5|20862.5|20874.5|20862.5|20872.6|20860.6|3
1745938260000|2025-04-29 14:51:00|20875.1|20863.1|20877|20865|20877|20865|20875.1|20863.1|9
1745938270000|2025-04-29 14:51:10|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|0
1745938280000|2025-04-29 14:51:20|20877|20865|20875.7|20863.7|20877.6|20865.6|20875.7|20863.7|5
1745938290000|2025-04-29 14:51:30|||||||||3
1745938300000|2025-04-29 14:51:40|20875.1|20863.1|20874.5|20862.5|20875.1|20863.1|20874.5|20862.5|1
1745938310000|2025-04-29 14:51:50|20875.7|20863.7|20877|20865|20877|20865|20875.7|20863.7|9
1745938320000|2025-04-29 14:52:00|20878.2|20866.2|20880.1|20868.1|20880.7|20868.7|20878.2|20866.2|13
1745938330000|2025-04-29 14:52:10|20880.7|20868.7|20880.7|20868.7|20881.3|20869.3|20880.7|20868.7|13
1745938340000|2025-04-29 14:52:20|20880.1|20868.1|20880.7|20868.7|20881.3|20869.3|20880.1|20868.1|5
1745938350000|2025-04-29 14:52:30|20880.1|20868.1|20878.8|20866.8|20880.1|20868.1|20878.2|20866.2|6
1745938360000|2025-04-29 14:52:40|20879.4|20867.4|20877.6|20865.6|20879.4|20867.4|20877.6|20865.6|10
1745938370000|2025-04-29 14:52:50|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|6
1745938380000|2025-04-29 14:53:00|20876.3|20864.3|20875.7|20863.7|20878.2|20866.2|20875.7|20863.7|20
1745938390000|2025-04-29 14:53:10|20874.4|20862.4|20875.1|20863.1|20875.1|20863.1|20874.4|20862.4|8
1745938400000|2025-04-29 14:53:20|20875.7|20863.7|20875.7|20863.7|20877|20865|20875.7|20863.7|5
1745938410000|2025-04-29 14:53:30|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|20876.3|20864.3|0
1745938420000|2025-04-29 14:53:40|20877|20865|20877.6|20865.6|20878.2|20866.2|20877|20865|4
1745938440000|2025-04-29 14:54:00|20881.4|20869.4|20882|20870|20882.6|20870.6|20881.4|20869.4|2
1745938450000|2025-04-29 14:54:10|20879.5|20867.5|20879.5|20867.5|20880.1|20868.1|20879.5|20867.5|8
1745938460000|2025-04-29 14:54:20|20878.9|20866.9|20878.2|20866.2|20878.9|20866.9|20878.2|20866.2|1
1745938470000|2025-04-29 14:54:30|20877.6|20865.6|20877|20865|20878.2|20866.2|20877|20865|3
1745938480000|2025-04-29 14:54:40|20877.6|20865.6|20875.7|20863.7|20877.6|20865.6|20875.1|20863.1|6
1745938490000|2025-04-29 14:54:50|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|1
1745938500000|2025-04-29 14:55:00|20877|20865|20880.1|20868.1|20880.1|20868.1|20877|20865|33
1745938510000|2025-04-29 14:55:10|20881.4|20869.4|20883.2|20871.2|20883.2|20871.2|20881.4|20869.4|4
1745938520000|2025-04-29 14:55:20|20882.6|20870.6|20882|20870|20882.6|20870.6|20881.3|20869.3|3
1745938530000|2025-04-29 14:55:30|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|20882|20870|0
1745938540000|2025-04-29 14:55:40|20882.6|20870.6|20882|20870|20882.6|20870.6|20882|20870|2
1745938560000|2025-04-29 14:56:00|20881.3|20869.3|20882|20870|20882|20870|20881.3|20869.3|3
1745938570000|2025-04-29 14:56:10|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|0
1745938580000|2025-04-29 14:56:20|20882|20870|20879.5|20867.5|20883.2|20871.2|20879.5|20867.5|3
1745938590000|2025-04-29 14:56:30|20878.8|20866.8|20877|20865|20878.8|20866.8|20876.3|20864.3|6
1745938600000|2025-04-29 14:56:40|20876.3|20864.3|20877|20865|20877|20865|20876.3|20864.3|3
1745938620000|2025-04-29 14:57:00|20876.3|20864.3|20874.5|20862.5|20876.3|20864.3|20874.5|20862.5|2
1745938630000|2025-04-29 14:57:10|20875.7|20863.7|20874.5|20862.5|20876.3|20864.3|20874.5|20862.5|7
1745938640000|2025-04-29 14:57:20|20873.8|20861.8|20874.5|20862.5|20874.5|20862.5|20873.8|20861.8|4
1745938650000|2025-04-29 14:57:30|20873.8|20861.8|20875.1|20863.1|20876.3|20864.3|20873.8|20861.8|6
1745938660000|2025-04-29 14:57:40|20875.7|20863.7|20870.1|20858.1|20876.3|20864.3|20870.1|20858.1|7
1745938670000|2025-04-29 14:57:50|20869.5|20857.5|20869.5|20857.5|20870.1|20858.1|20868.8|20856.8|7
1745938680000|2025-04-29 14:58:00|20868.8|20856.8|20862.6|20850.6|20868.8|20856.8|20862.6|20850.6|12
1745938690000|2025-04-29 14:58:10|20863.2|20851.2|20860.7|20848.7|20864.5|20852.5|20860.7|20848.7|10
1745938700000|2025-04-29 14:58:20|20861.3|20849.3|20860.7|20848.7|20861.3|20849.3|20860.7|20848.7|6
1745938710000|2025-04-29 14:58:30|20863.2|20851.2|20864.5|20852.5|20864.5|20852.5|20863.2|20851.2|3
1745938720000|2025-04-29 14:58:40|20863.8|20851.8|20862.6|20850.6|20865.1|20853.1|20862.6|20850.6|6
1745938730000|2025-04-29 14:58:50|20863.2|20851.2|20865.7|20853.7|20865.7|20853.7|20863.2|20851.2|2
1745938740000|2025-04-29 14:59:00|20865.1|20853.1|20868.2|20856.2|20868.2|20856.2|20865.1|20853.1|3
1745938750000|2025-04-29 14:59:10|20868.9|20856.9|20868.8|20856.8|20868.9|20856.9|20868.8|20856.8|0
1745938760000|2025-04-29 14:59:20|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|2
1745938770000|2025-04-29 14:59:30|20869.5|20857.5|20873.2|20861.2|20873.2|20861.2|20869.5|20857.5|7
1745938780000|2025-04-29 14:59:40|20874.5|20862.5|20875.1|20863.1|20875.1|20863.1|20874.5|20862.5|6
1745938790000|2025-04-29 14:59:50|20875.7|20863.7|20874.5|20862.5|20875.7|20863.7|20874.5|20862.5|4
1745938800000|2025-04-29 15:00:00|20875.1|20863.1|20870.7|20858.7|20875.7|20863.7|20868.8|20856.8|46
1745938810000|2025-04-29 15:00:10|20873.2|20861.2|20872|20860|20873.2|20861.2|20872|20860|10
1745938820000|2025-04-29 15:00:20|20869.5|20857.5|20868.2|20856.2|20869.5|20857.5|20866.3|20854.3|11
1745938830000|2025-04-29 15:00:30|20866.9|20854.9|20858.8|20846.8|20866.9|20854.9|20858.8|20846.8|26
1745938840000|2025-04-29 15:00:40|20858.2|20846.2|20858.2|20846.2|20858.2|20846.2|20856.3|20844.3|11
1745938850000|2025-04-29 15:00:50|20857.6|20845.6|20858.2|20846.2|20858.2|20846.2|20857.6|20845.6|1
1745938860000|2025-04-29 15:01:00|20857.6|20845.6|20855.1|20843.1|20858.2|20846.2|20855.1|20843.1|5
1745938870000|2025-04-29 15:01:10|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|19
1745938880000|2025-04-29 15:01:20|20852|20840|20852|20840|20852|20840|20852|20840|2
1745938890000|2025-04-29 15:01:30|20852.6|20840.6|20852|20840|20855.1|20843.1|20852|20840|17
1745938900000|2025-04-29 15:01:40|20853.3|20841.3|20850.8|20838.8|20853.3|20841.3|20850.8|20838.8|33
1745938910000|2025-04-29 15:01:50|20851.4|20839.4|20850.8|20838.8|20852|20840|20848.3|20836.3|11
1745938920000|2025-04-29 15:02:00|20849.5|20837.5|20844.5|20832.5|20850.1|20838.1|20844.5|20832.5|11
1745938930000|2025-04-29 15:02:10|20847|20835|20847|20835|20847|20835|20847|20835|2
1745938940000|2025-04-29 15:02:20|20844.5|20832.5|20847|20835|20847|20835|20844.5|20832.5|9
1745938950000|2025-04-29 15:02:30|20846.4|20834.4|20846.4|20834.4|20846.4|20834.4|20846.4|20834.4|2
1745938960000|2025-04-29 15:02:40|20847.6|20835.6|20848.9|20836.9|20848.9|20836.9|20847|20835|1
1745938970000|2025-04-29 15:02:50|20847.6|20835.6|20846.4|20834.4|20848.9|20836.9|20846.4|20834.4|1
1745938980000|2025-04-29 15:03:00|20843.9|20831.9|20844.5|20832.5|20844.5|20832.5|20843.9|20831.9|47
1745938990000|2025-04-29 15:03:10|20845.1|20833.1|20845.1|20833.1|20845.1|20833.1|20844.5|20832.5|14
1745939000000|2025-04-29 15:03:20|20844.5|20832.5|20839.5|20827.5|20845.1|20833.1|20839.5|20827.5|22
1745939010000|2025-04-29 15:03:30|20840.1|20828.1|20837.5|20825.5|20840.1|20828.1|20837.5|20825.5|13
1745939020000|2025-04-29 15:03:40|20836.9|20824.9|20831.3|20819.3|20836.9|20824.9|20831.3|20819.3|6
1745939030000|2025-04-29 15:03:50|20831.9|20819.9|20828.1|20816.1|20831.9|20819.9|20827.5|20815.5|20
1745939040000|2025-04-29 15:04:00|20826.9|20814.9|20828.1|20816.1|20829.4|20817.4|20826.9|20814.9|8
1745939050000|2025-04-29 15:04:10|20829.4|20817.4|20833.8|20821.8|20834.4|20822.4|20829.4|20817.4|19
1745939060000|2025-04-29 15:04:20|20834.4|20822.4|20833.1|20821.1|20836.9|20824.9|20833.1|20821.1|13
1745939070000|2025-04-29 15:04:30|20832.5|20820.5|20835|20823|20835|20823|20830.6|20818.6|5
1745939080000|2025-04-29 15:04:40|20836.3|20824.3|20835.6|20823.6|20836.3|20824.3|20835.6|20823.6|0
1745939090000|2025-04-29 15:04:50|20836.2|20824.2|20839.4|20827.4|20839.4|20827.4|20836.2|20824.2|1
1745939100000|2025-04-29 15:05:00|20840.7|20828.7|20841.9|20829.9|20841.9|20829.9|20840.6|20828.6|12
1745939110000|2025-04-29 15:05:10|20842.5|20830.5|20840|20828|20842.5|20830.5|20840|20828|3
1745939120000|2025-04-29 15:05:20|20838.1|20826.1|20837.5|20825.5|20838.1|20826.1|20836.9|20824.9|3
1745939140000|2025-04-29 15:05:40|20838.7|20826.7|20840.6|20828.6|20840.6|20828.6|20838.1|20826.1|11
1745939150000|2025-04-29 15:05:50|20841.9|20829.9|20840.6|20828.6|20841.9|20829.9|20840.6|20828.6|0
1745939160000|2025-04-29 15:06:00|20841.3|20829.3|20841.2|20829.2|20841.3|20829.3|20840.6|20828.6|2
1745939170000|2025-04-29 15:06:10|20841.9|20829.9|20843.1|20831.1|20844.4|20832.4|20841.9|20829.9|11
1745939190000|2025-04-29 15:06:30|20841.2|20829.2|20838.1|20826.1|20841.2|20829.2|20838.1|20826.1|7
1745939200000|2025-04-29 15:06:40|20838.8|20826.8|20840|20828|20842.5|20830.5|20838.1|20826.1|14
1745939210000|2025-04-29 15:06:50|20842.5|20830.5|20840|20828|20842.5|20830.5|20840|20828|11
1745939220000|2025-04-29 15:07:00|20838.1|20826.1|20834.3|20822.3|20838.1|20826.1|20834.3|20822.3|7
1745939230000|2025-04-29 15:07:10|20834.4|20822.4|20830|20818|20835|20823|20829.3|20817.3|8
1745939240000|2025-04-29 15:07:20|20829.3|20817.3|20835.6|20823.6|20835.6|20823.6|20828.7|20816.7|40
1745939250000|2025-04-29 15:07:30|20833.8|20821.8|20831.9|20819.9|20836.9|20824.9|20831.9|20819.9|2
1745939260000|2025-04-29 15:07:40|20832.5|20820.5|20835.6|20823.6|20835.6|20823.6|20832.5|20820.5|2
1745939270000|2025-04-29 15:07:50|20834.4|20822.4|20837.5|20825.5|20837.5|20825.5|20834.4|20822.4|2
1745939280000|2025-04-29 15:08:00|20838.8|20826.8|20838.8|20826.8|20838.8|20826.8|20837.5|20825.5|1
1745939290000|2025-04-29 15:08:10|20840.6|20828.6|20835.6|20823.6|20840.6|20828.6|20835.6|20823.6|13
1745939300000|2025-04-29 15:08:20|20835|20823|20833.8|20821.8|20835|20823|20832.5|20820.5|3
1745939310000|2025-04-29 15:08:30|20833.1|20821.1|20833.1|20821.1|20833.1|20821.1|20832.5|20820.5|5
1745939320000|2025-04-29 15:08:40|20832.5|20820.5|20835.6|20823.6|20835.6|20823.6|20832.5|20820.5|24
1745939330000|2025-04-29 15:08:50|20836.3|20824.3|20835.6|20823.6|20836.3|20824.3|20835.6|20823.6|1
1745939340000|2025-04-29 15:09:00|||||||||1
1745939350000|2025-04-29 15:09:10|||||||||1
1745939360000|2025-04-29 15:09:20|20835|20823|20835|20823|20835|20823|20835|20823|0
1745939370000|2025-04-29 15:09:30|20838.1|20826.1|20838.1|20826.1|20838.1|20826.1|20838.1|20826.1|1
1745939390000|2025-04-29 15:09:50|20838.7|20826.7|20839.3|20827.3|20839.4|20827.4|20838.7|20826.7|2
1745939400000|2025-04-29 15:10:00|20838.7|20826.7|20839.3|20827.3|20839.3|20827.3|20838.7|20826.7|1
1745939410000|2025-04-29 15:10:10|20841.2|20829.2|20846.2|20834.2|20848.1|20836.1|20840.6|20828.6|12
1745939420000|2025-04-29 15:10:20|20846.8|20834.8|20844.3|20832.3|20846.8|20834.8|20844.3|20832.3|4
1745939430000|2025-04-29 15:10:30|20844.9|20832.9|20844.9|20832.9|20844.9|20832.9|20844.9|20832.9|0
1745939450000|2025-04-29 15:10:50|20841.8|20829.8|20841.2|20829.2|20841.8|20829.8|20840.5|20828.5|6
1745939460000|2025-04-29 15:11:00|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20
1745939470000|2025-04-29 15:11:10|20841.2|20829.2|20839.3|20827.3|20841.2|20829.2|20839.3|20827.3|1
1745939480000|2025-04-29 15:11:20|20839.9|20827.9|20839.3|20827.3|20839.9|20827.9|20838.7|20826.7|3
1745939490000|2025-04-29 15:11:30|20837.4|20825.4|20837.4|20825.4|20838|20826|20837.4|20825.4|3
1745939500000|2025-04-29 15:11:40|20838.1|20826.1|20836.8|20824.8|20838.1|20826.1|20836.8|20824.8|2
1745939510000|2025-04-29 15:11:50|20836.2|20824.2|20836.8|20824.8|20836.8|20824.8|20836.2|20824.2|2
1745939520000|2025-04-29 15:12:00|20837.5|20825.5|20836.8|20824.8|20838.7|20826.7|20836.8|20824.8|3
1745939550000|2025-04-29 15:12:30|20837.4|20825.4|20841.2|20829.2|20841.2|20829.2|20836.8|20824.8|11
1745939560000|2025-04-29 15:12:40|20845.6|20833.6|20846.2|20834.2|20846.2|20834.2|20845.6|20833.6|43
1745939570000|2025-04-29 15:12:50|20843.7|20831.7|20843.7|20831.7|20844.3|20832.3|20842.4|20830.4|9
1745939580000|2025-04-29 15:13:00|20844.3|20832.3|20839.3|20827.3|20844.3|20832.3|20838.7|20826.7|4
1745939590000|2025-04-29 15:13:10|20838.7|20826.7|20839.3|20827.3|20839.3|20827.3|20838.7|20826.7|1
1745939600000|2025-04-29 15:13:20|20840.6|20828.6|20841.8|20829.8|20841.8|20829.8|20839.3|20827.3|0
1745939610000|2025-04-29 15:13:30|20839.9|20827.9|20839.9|20827.9|20839.9|20827.9|20839.9|20827.9|2
1745939620000|2025-04-29 15:13:40|20840.6|20828.6|20839.9|20827.9|20841.2|20829.2|20839.9|20827.9|0
1745939630000|2025-04-29 15:13:50|20840.6|20828.6|20840.6|20828.6|20840.6|20828.6|20840.6|20828.6|1
1745939640000|2025-04-29 15:14:00|20841.2|20829.2|20841.2|20829.2|20841.2|20829.2|20841.2|20829.2|0
1745939650000|2025-04-29 15:14:10|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|5
1745939660000|2025-04-29 15:14:20|20843.1|20831.1|20841.8|20829.8|20843.1|20831.1|20841.2|20829.2|3
1745939670000|2025-04-29 15:14:30|20840.6|20828.6|20843.1|20831.1|20843.7|20831.7|20840.6|20828.6|2
1745939680000|2025-04-29 15:14:40|20843.7|20831.7|20843.1|20831.1|20843.7|20831.7|20841.2|20829.2|4
1745939690000|2025-04-29 15:14:50|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|4
1745939700000|2025-04-29 15:15:00|||||||||1
1745939710000|2025-04-29 15:15:10|20843.1|20831.1|20839.3|20827.3|20843.1|20831.1|20839.3|20827.3|4
1745939720000|2025-04-29 15:15:20|20839.9|20827.9|20840.5|20828.5|20841.2|20829.2|20839.9|20827.9|26
1745939730000|2025-04-29 15:15:30|20841.2|20829.2|20841.8|20829.8|20841.8|20829.8|20841.2|20829.2|0
1745939740000|2025-04-29 15:15:40|20842.4|20830.4|20845.5|20833.5|20845.5|20833.5|20841.8|20829.8|10
1745939750000|2025-04-29 15:15:50|20844.9|20832.9|20844.9|20832.9|20845.5|20833.5|20844.9|20832.9|3
1745939760000|2025-04-29 15:16:00|20844.3|20832.3|20841.8|20829.8|20844.9|20832.9|20841.1|20829.1|2
1745939770000|2025-04-29 15:16:10|20842.4|20830.4|20843|20831|20843.6|20831.6|20841.1|20829.1|3
1745939780000|2025-04-29 15:16:20|20842.4|20830.4|20843|20831|20843|20831|20842.4|20830.4|1
1745939790000|2025-04-29 15:16:30|20843.6|20831.6|20843|20831|20843.6|20831.6|20843|20831|1
1745939800000|2025-04-29 15:16:40|20843.7|20831.7|20845.5|20833.5|20845.5|20833.5|20843.7|20831.7|3
1745939810000|2025-04-29 15:16:50|20844.9|20832.9|20844.3|20832.3|20844.9|20832.9|20844.3|20832.3|1
1745939830000|2025-04-29 15:17:10|20845.5|20833.5|20845.5|20833.5|20845.5|20833.5|20845.5|20833.5|3
1745939840000|2025-04-29 15:17:20|20846.8|20834.8|20845.5|20833.5|20846.8|20834.8|20845.5|20833.5|5
1745939850000|2025-04-29 15:17:30|20844.9|20832.9|20844.3|20832.3|20844.9|20832.9|20843.6|20831.6|4
1745939860000|2025-04-29 15:17:40|20843|20831|20839.9|20827.9|20843|20831|20839.9|20827.9|10
1745939870000|2025-04-29 15:17:50|||||||||1
1745939880000|2025-04-29 15:18:00|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|2
1745939890000|2025-04-29 15:18:10|||||||||1
1745939900000|2025-04-29 15:18:20|20839.9|20827.9|20839.3|20827.3|20839.9|20827.9|20839.3|20827.3|0
1745939910000|2025-04-29 15:18:30|20839.9|20827.9|20839.2|20827.2|20840.5|20828.5|20838.6|20826.6|8
1745939920000|2025-04-29 15:18:40|20838|20826|20839.2|20827.2|20839.2|20827.2|20838|20826|0
1745939930000|2025-04-29 15:18:50|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|2
1745939940000|2025-04-29 15:19:00|20841.1|20829.1|20843|20831|20843|20831|20841.1|20829.1|4
1745939960000|2025-04-29 15:19:20|20844.2|20832.2|20844.8|20832.8|20844.8|20832.8|20844.2|20832.2|7
1745939970000|2025-04-29 15:19:30|20844.2|20832.2|20841.7|20829.7|20845.5|20833.5|20841.7|20829.7|10
1745939980000|2025-04-29 15:19:40|20839.2|20827.2|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|3
1745939990000|2025-04-29 15:19:50|20838.6|20826.6|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|2
1745940000000|2025-04-29 15:20:00|20840.4|20828.4|20839.8|20827.8|20840.5|20828.5|20839.2|20827.2|6
1745940010000|2025-04-29 15:20:10|20840.5|20828.5|20839.2|20827.2|20841.7|20829.7|20839.2|20827.2|9
1745940020000|2025-04-29 15:20:20|20838|20826|20838.6|20826.6|20838.6|20826.6|20838|20826|2
1745940030000|2025-04-29 15:20:30|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|4
1745940050000|2025-04-29 15:20:50|20840.4|20828.4|20839.8|20827.8|20840.4|20828.4|20839.8|20827.8|3
1745940060000|2025-04-29 15:21:00|20839.2|20827.2|20839.8|20827.8|20839.8|20827.8|20839.2|20827.2|1
1745940070000|2025-04-29 15:21:10|20840.4|20828.4|20839.8|20827.8|20841.1|20829.1|20839.8|20827.8|4
1745940080000|2025-04-29 15:21:20|20840.4|20828.4|20840.4|20828.4|20841.1|20829.1|20839.8|20827.8|3
1745940090000|2025-04-29 15:21:30|20839.8|20827.8|20838.6|20826.6|20839.8|20827.8|20838|20826|3
1745940100000|2025-04-29 15:21:40|20839.2|20827.2|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|4
1745940110000|2025-04-29 15:21:50|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|20838|20826|5
1745940140000|2025-04-29 15:22:20|20839.2|20827.2|20838|20826|20839.2|20827.2|20838|20826|5
1745940150000|2025-04-29 15:22:30|20836.7|20824.7|20838.6|20826.6|20838.6|20826.6|20836.7|20824.7|8
1745940160000|2025-04-29 15:22:40|20838|20826|20838|20826|20838|20826|20837.3|20825.3|6
1745940170000|2025-04-29 15:22:50|20841.7|20829.7|20844.8|20832.8|20844.8|20832.8|20841.7|20829.7|17
1745940180000|2025-04-29 15:23:00|20845.5|20833.5|20841.7|20829.7|20846.1|20834.1|20841.7|20829.7|21
1745940190000|2025-04-29 15:23:10|20842.4|20830.4|20839.8|20827.8|20843|20831|20839.8|20827.8|13
1745940200000|2025-04-29 15:23:20|20841.7|20829.7|20845.5|20833.5|20847.3|20835.3|20841.7|20829.7|30
1745940210000|2025-04-29 15:23:30|20844.8|20832.8|20841.8|20829.8|20844.8|20832.8|20841.8|20829.8|9
1745940220000|2025-04-29 15:23:40|20842.4|20830.4|20844.3|20832.3|20844.3|20832.3|20841.1|20829.1|3
1745940230000|2025-04-29 15:23:50|20841.8|20829.8|20841.2|20829.2|20841.8|20829.8|20841.2|20829.2|7
1745940240000|2025-04-29 15:24:00|20841.8|20829.8|20839.9|20827.9|20842.4|20830.4|20839.3|20827.3|4
1745940250000|2025-04-29 15:24:10|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20839.9|20827.9|1
1745940260000|2025-04-29 15:24:20|20841.8|20829.8|20841.2|20829.2|20841.8|20829.8|20841.2|20829.2|4
1745940270000|2025-04-29 15:24:30|20840.5|20828.5|20839.3|20827.3|20840.5|20828.5|20839.3|20827.3|2
1745940280000|2025-04-29 15:24:40|20838.7|20826.7|20838.6|20826.6|20838.7|20826.7|20838.6|20826.6|4
1745940290000|2025-04-29 15:24:50|20837.4|20825.4|20838.7|20826.7|20839.3|20827.3|20837.4|20825.4|3
1745940300000|2025-04-29 15:25:00|20839.9|20827.9|20841.1|20829.1|20841.1|20829.1|20839.9|20827.9|1
1745940310000|2025-04-29 15:25:10|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|20841.8|20829.8|3
1745940320000|2025-04-29 15:25:20|20843|20831|20838.6|20826.6|20843|20831|20838.6|20826.6|2
1745940330000|2025-04-29 15:25:30|20838|20826|20838|20826|20838|20826|20838|20826|0
1745940350000|2025-04-29 15:25:50|20838.6|20826.6|20838|20826|20838.6|20826.6|20838|20826|0
1745940360000|2025-04-29 15:26:00|20838.6|20826.6|20839.3|20827.3|20839.9|20827.9|20838|20826|9
1745940370000|2025-04-29 15:26:10|20840.5|20828.5|20839.9|20827.9|20840.5|20828.5|20839.9|20827.9|1
1745940380000|2025-04-29 15:26:20|20838.6|20826.6|20836.7|20824.7|20839.3|20827.3|20836.1|20824.1|16
1745940390000|2025-04-29 15:26:30|20836.1|20824.1|20834.2|20822.2|20836.1|20824.1|20834.2|20822.2|4
1745940400000|2025-04-29 15:26:40|20835.5|20823.5|20836.1|20824.1|20836.1|20824.1|20835.5|20823.5|9
1745940410000|2025-04-29 15:26:50|20834.2|20822.2|20834.9|20822.9|20835.5|20823.5|20833.6|20821.6|12
1745940420000|2025-04-29 15:27:00|20835.5|20823.5|20836.7|20824.7|20836.7|20824.7|20835.5|20823.5|5
1745940430000|2025-04-29 15:27:10|20836.1|20824.1|20836.7|20824.7|20836.7|20824.7|20836.1|20824.1|1
1745940440000|2025-04-29 15:27:20|||||||||1
1745940450000|2025-04-29 15:27:30|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|1
1745940460000|2025-04-29 15:27:40|20836.1|20824.1|20839.2|20827.2|20839.2|20827.2|20836.1|20824.1|5
1745940470000|2025-04-29 15:27:50|||||||||1
1745940500000|2025-04-29 15:28:20|||||||||1
1745940520000|2025-04-29 15:28:40|||||||||1
1745940530000|2025-04-29 15:28:50|20838.6|20826.6|20839.2|20827.2|20839.2|20827.2|20838.6|20826.6|5
1745940540000|2025-04-29 15:29:00|20838|20826|20838|20826|20838|20826|20838|20826|0
1745940550000|2025-04-29 15:29:10|20838.6|20826.6|20839.8|20827.8|20840.5|20828.5|20838.6|20826.6|5
1745940560000|2025-04-29 15:29:20|20840.5|20828.5|20839.2|20827.2|20840.5|20828.5|20838|20826|6
1745940570000|2025-04-29 15:29:30|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|1
1745940580000|2025-04-29 15:29:40|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|10
1745940590000|2025-04-29 15:29:50|20843.6|20831.6|20841.1|20829.1|20843.6|20831.6|20841.1|20829.1|16
1745940600000|2025-04-29 15:30:00|20841.7|20829.7|20840.4|20828.4|20842.3|20830.3|20840.4|20828.4|7
1745940610000|2025-04-29 15:30:10|20839.8|20827.8|20840.4|20828.4|20840.4|20828.4|20839.8|20827.8|0
1745940630000|2025-04-29 15:30:30|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|20839.2|20827.2|2
1745940640000|2025-04-29 15:30:40|20839.2|20827.2|20839.2|20827.2|20839.8|20827.8|20839.2|20827.2|4
1745940650000|2025-04-29 15:30:50|20839.8|20827.8|20841.7|20829.7|20842.3|20830.3|20839.8|20827.8|2
1745940660000|2025-04-29 15:31:00|20841.1|20829.1|20842.3|20830.3|20842.3|20830.3|20841.1|20829.1|3
1745940670000|2025-04-29 15:31:10|20843|20831|20842.3|20830.3|20844.2|20832.2|20842.3|20830.3|3
1745940680000|2025-04-29 15:31:20|20841.1|20829.1|20842.3|20830.3|20842.3|20830.3|20839.8|20827.8|6
1745940690000|2025-04-29 15:31:30|20842.9|20830.9|20842.9|20830.9|20842.9|20830.9|20842.3|20830.3|0
1745940700000|2025-04-29 15:31:40|20843.6|20831.6|20842.9|20830.9|20843.6|20831.6|20842.9|20830.9|0
1745940710000|2025-04-29 15:31:50|20842.3|20830.3|20842.9|20830.9|20842.9|20830.9|20842.3|20830.3|32
1745940720000|2025-04-29 15:32:00|20844.8|20832.8|20843.5|20831.5|20844.8|20832.8|20842.9|20830.9|8
1745940730000|2025-04-29 15:32:10|20844.2|20832.2|20844.8|20832.8|20844.8|20832.8|20843.5|20831.5|0
1745940740000|2025-04-29 15:32:20|20843.5|20831.5|20842.3|20830.3|20843.5|20831.5|20841.7|20829.7|13
1745940750000|2025-04-29 15:32:30|20841.7|20829.7|20842.3|20830.3|20842.3|20830.3|20841.7|20829.7|1
1745940760000|2025-04-29 15:32:40|20841.7|20829.7|20841.1|20829.1|20842.3|20830.3|20841.1|20829.1|2
1745940770000|2025-04-29 15:32:50|20842.3|20830.3|20841.7|20829.7|20843|20831|20841.1|20829.1|5
1745940780000|2025-04-29 15:33:00|20842.3|20830.3|20841.7|20829.7|20842.3|20830.3|20841.1|20829.1|0
1745940790000|2025-04-29 15:33:10|20841.1|20829.1|20842.3|20830.3|20842.3|20830.3|20841.1|20829.1|0
1745940800000|2025-04-29 15:33:20|20841.7|20829.7|20842.3|20830.3|20842.3|20830.3|20841.1|20829.1|1
1745940810000|2025-04-29 15:33:30|20843|20831|20842.3|20830.3|20843|20831|20842.3|20830.3|1
1745940820000|2025-04-29 15:33:40|20841.7|20829.7|20842.3|20830.3|20842.3|20830.3|20841.6|20829.6|1
1745940830000|2025-04-29 15:33:50|20841|20829|20844.1|20832.1|20844.2|20832.2|20841|20829|14
1745940840000|2025-04-29 15:34:00|20843.5|20831.5|20841|20829|20843.5|20831.5|20841|20829|3
1745940850000|2025-04-29 15:34:10|20841.7|20829.7|20841.6|20829.6|20841.7|20829.7|20841|20829|5
1745940860000|2025-04-29 15:34:20|20841|20829|20839.8|20827.8|20841|20829|20839.8|20827.8|2
1745940870000|2025-04-29 15:34:30|20840.4|20828.4|20839.8|20827.8|20841|20829|20839.8|20827.8|4
1745940890000|2025-04-29 15:34:50|20840.4|20828.4|20841.7|20829.7|20841.7|20829.7|20840.4|20828.4|1
1745940900000|2025-04-29 15:35:00|20841|20829|20838.5|20826.5|20841|20829|20838.5|20826.5|7
1745940910000|2025-04-29 15:35:10|20839.1|20827.1|20841.6|20829.6|20841.6|20829.6|20839.1|20827.1|2
1745940920000|2025-04-29 15:35:20|20840.4|20828.4|20840.4|20828.4|20840.4|20828.4|20839.8|20827.8|1
1745940930000|2025-04-29 15:35:30|20841|20829|20842.3|20830.3|20842.3|20830.3|20841|20829|0
1745940940000|2025-04-29 15:35:40|20843.5|20831.5|20844.8|20832.8|20844.8|20832.8|20843.5|20831.5|3
1745940950000|2025-04-29 15:35:50|20844.1|20832.1|20842.9|20830.9|20844.1|20832.1|20842.9|20830.9|1
1745940960000|2025-04-29 15:36:00|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|20842.2|20830.2|27
1745940980000|2025-04-29 15:36:20|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|7
1745940990000|2025-04-29 15:36:30|20844.1|20832.1|20844.1|20832.1|20844.7|20832.7|20844.1|20832.1|1
1745941000000|2025-04-29 15:36:40|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|0
1745941020000|2025-04-29 15:37:00|20844.1|20832.1|20842.9|20830.9|20845.4|20833.4|20842.2|20830.2|9
1745941030000|2025-04-29 15:37:10|20843.5|20831.5|20842.2|20830.2|20843.5|20831.5|20842.2|20830.2|12
1745941050000|2025-04-29 15:37:30|20841.6|20829.6|20842.2|20830.2|20842.2|20830.2|20841.6|20829.6|5
1745941060000|2025-04-29 15:37:40|20841.6|20829.6|20842.2|20830.2|20842.9|20830.9|20841|20829|6
1745941070000|2025-04-29 15:37:50|20841.6|20829.6|20841.6|20829.6|20842.2|20830.2|20841.6|20829.6|9
1745941080000|2025-04-29 15:38:00|20842.2|20830.2|20841.6|20829.6|20842.2|20830.2|20841.6|20829.6|0
1745941100000|2025-04-29 15:38:20|||||||||1
1745941110000|2025-04-29 15:38:30|||||||||7
1745941120000|2025-04-29 15:38:40|||||||||7
1745941130000|2025-04-29 15:38:50|20842.2|20830.2|20844.1|20832.1|20844.1|20832.1|20842.2|20830.2|17
1745941150000|2025-04-29 15:39:10|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|20843.5|20831.5|0
1745941160000|2025-04-29 15:39:20|20844.1|20832.1|20841.6|20829.6|20844.1|20832.1|20841.6|20829.6|6
1745941180000|2025-04-29 15:39:40|||||||||2
1745941200000|2025-04-29 15:40:00|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|20839.7|20827.7|7
1745941210000|2025-04-29 15:40:10|20839.7|20827.7|20840.3|20828.3|20840.3|20828.3|20839.7|20827.7|1
1745941220000|2025-04-29 15:40:20|20840.9|20828.9|20839.7|20827.7|20842.2|20830.2|20839.7|20827.7|21
1745941230000|2025-04-29 15:40:30|20840.4|20828.4|20840.4|20828.4|20840.4|20828.4|20839.7|20827.7|0
1745941240000|2025-04-29 15:40:40|20838.5|20826.5|20836|20824|20838.5|20826.5|20835.4|20823.4|5
1745941250000|2025-04-29 15:40:50|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|1
1745941260000|2025-04-29 15:41:00|20837.9|20825.9|20837.9|20825.9|20837.9|20825.9|20837.2|20825.2|2
1745941270000|2025-04-29 15:41:10|20839.1|20827.1|20838.4|20826.4|20840.3|20828.3|20838.4|20826.4|13
1745941280000|2025-04-29 15:41:20|20839.1|20827.1|20839.1|20827.1|20839.1|20827.1|20837.2|20825.2|2
1745941290000|2025-04-29 15:41:30|20840.3|20828.3|20840.3|20828.3|20841.6|20829.6|20840.3|20828.3|6
1745941300000|2025-04-29 15:41:40|20839.7|20827.7|20839.7|20827.7|20839.7|20827.7|20839.7|20827.7|2
1745941310000|2025-04-29 15:41:50|20840.3|20828.3|20836.6|20824.6|20840.3|20828.3|20836.6|20824.6|6
1745941330000|2025-04-29 15:42:10|20832.8|20820.8|20834.1|20822.1|20834.1|20822.1|20832.8|20820.8|10
1745941340000|2025-04-29 15:42:20|20834.7|20822.7|20832.8|20820.8|20834.7|20822.7|20832.8|20820.8|4
1745941350000|2025-04-29 15:42:30|20832.2|20820.2|20831.6|20819.6|20832.2|20820.2|20831.6|20819.6|0
1745941360000|2025-04-29 15:42:40|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|32
1745941370000|2025-04-29 15:42:50|||||||||11
1745941380000|2025-04-29 15:43:00|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|20832.2|20820.2|4
1745941390000|2025-04-29 15:43:10|20833.5|20821.5|20834.1|20822.1|20834.1|20822.1|20833.5|20821.5|0
1745941400000|2025-04-29 15:43:20|20836.6|20824.6|20837.8|20825.8|20837.8|20825.8|20835.3|20823.3|6
1745941410000|2025-04-29 15:43:30|20837.2|20825.2|20839.7|20827.7|20839.7|20827.7|20837.2|20825.2|2
1745941420000|2025-04-29 15:43:40|20839.1|20827.1|20835.3|20823.3|20839.1|20827.1|20834.7|20822.7|1
1745941430000|2025-04-29 15:43:50|20834.7|20822.7|20834.1|20822.1|20834.7|20822.7|20832.8|20820.8|3
1745941440000|2025-04-29 15:44:00|20832.8|20820.8|20835.3|20823.3|20835.3|20823.3|20832.8|20820.8|8
1745941450000|2025-04-29 15:44:10|20836|20824|20832.8|20820.8|20836|20824|20832.8|20820.8|3
1745941460000|2025-04-29 15:44:20|20832.2|20820.2|20832.8|20820.8|20832.8|20820.8|20832.2|20820.2|0
1745941470000|2025-04-29 15:44:30|20834.7|20822.7|20835.3|20823.3|20835.3|20823.3|20834.1|20822.1|1
1745941480000|2025-04-29 15:44:40|20836|20824|20836.6|20824.6|20836.6|20824.6|20834.7|20822.7|0
1745941490000|2025-04-29 15:44:50|20835.3|20823.3|20840.3|20828.3|20840.3|20828.3|20835.3|20823.3|15
1745941500000|2025-04-29 15:45:00|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20840.9|20828.9|3
1745941510000|2025-04-29 15:45:10|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|2
1745941520000|2025-04-29 15:45:20|20841.6|20829.6|20840.9|20828.9|20841.6|20829.6|20840.9|20828.9|8
1745941530000|2025-04-29 15:45:30|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20840.9|20828.9|9
1745941540000|2025-04-29 15:45:40|20842.2|20830.2|20842.2|20830.2|20842.2|20830.2|20842.2|20830.2|2
1745941560000|2025-04-29 15:46:00|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|2
1745941570000|2025-04-29 15:46:10|20843.4|20831.4|20840.9|20828.9|20844.1|20832.1|20840.9|20828.9|2
1745941580000|2025-04-29 15:46:20|20841.6|20829.6|20842.8|20830.8|20842.8|20830.8|20841.6|20829.6|8
1745941590000|2025-04-29 15:46:30|||||||||4
1745941600000|2025-04-29 15:46:40|20843.4|20831.4|20843.4|20831.4|20843.4|20831.4|20842.8|20830.8|3
1745941620000|2025-04-29 15:47:00|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|2
1745941630000|2025-04-29 15:47:10|20843.4|20831.4|20842.8|20830.8|20843.4|20831.4|20842.8|20830.8|2
1745941640000|2025-04-29 15:47:20|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|3
1745941650000|2025-04-29 15:47:30|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|5
1745941660000|2025-04-29 15:47:40|||||||||2
1745941670000|2025-04-29 15:47:50|20839.7|20827.7|20840.9|20828.9|20840.9|20828.9|20839.1|20827.1|1
1745941680000|2025-04-29 15:48:00|20840.3|20828.3|20840.3|20828.3|20840.9|20828.9|20840.3|20828.3|0
1745941690000|2025-04-29 15:48:10|20841.6|20829.6|20842.8|20830.8|20842.8|20830.8|20840.9|20828.9|3
1745941700000|2025-04-29 15:48:20|20841.5|20829.5|20841.5|20829.5|20841.5|20829.5|20841.5|20829.5|1
1745941710000|2025-04-29 15:48:30|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|20840.9|20828.9|0
1745941720000|2025-04-29 15:48:40|20839.7|20827.7|20839|20827|20839.7|20827.7|20839|20827|9
1745941730000|2025-04-29 15:48:50|20837.8|20825.8|20837.8|20825.8|20837.8|20825.8|20837.8|20825.8|1
1745941740000|2025-04-29 15:49:00|20838.4|20826.4|20838.4|20826.4|20838.4|20826.4|20837.8|20825.8|2
1745941750000|2025-04-29 15:49:10|20837.8|20825.8|20839.6|20827.6|20839.6|20827.6|20837.8|20825.8|0
1745941760000|2025-04-29 15:49:20|20841.5|20829.5|20842.1|20830.1|20842.8|20830.8|20841.5|20829.5|4
1745941770000|2025-04-29 15:49:30|20842.8|20830.8|20835.9|20823.9|20842.8|20830.8|20835.9|20823.9|7
1745941780000|2025-04-29 15:49:40|20835.3|20823.3|20834.1|20822.1|20835.3|20823.3|20834.1|20822.1|1
1745941790000|2025-04-29 15:49:50|20833.4|20821.4|20835.3|20823.3|20835.9|20823.9|20833.4|20821.4|1
1745941800000|2025-04-29 15:50:00|20834.7|20822.7|20835.3|20823.3|20835.9|20823.9|20834.7|20822.7|2
1745941820000|2025-04-29 15:50:20|20834.7|20822.7|20835.3|20823.3|20835.3|20823.3|20834.7|20822.7|0
1745941840000|2025-04-29 15:50:40|20834.7|20822.7|20834.7|20822.7|20834.7|20822.7|20834.7|20822.7|1
1745941850000|2025-04-29 15:50:50|20834|20822|20832.2|20820.2|20834|20822|20832.2|20820.2|4
1745941860000|2025-04-29 15:51:00|20831.5|20819.5|20832.2|20820.2|20832.8|20820.8|20830.3|20818.3|4
1745941870000|2025-04-29 15:51:10|20833.4|20821.4|20823.4|20811.4|20833.4|20821.4|20822.1|20810.1|82
1745941880000|2025-04-29 15:51:20|20824|20812|20824|20812|20824|20812|20822.1|20810.1|19
1745941890000|2025-04-29 15:51:30|20823.4|20811.4|20822.1|20810.1|20823.4|20811.4|20822.1|20810.1|2
1745941900000|2025-04-29 15:51:40|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|18
1745941910000|2025-04-29 15:51:50|||||||||1
1745941920000|2025-04-29 15:52:00|20824.6|20812.6|20825.2|20813.2|20825.2|20813.2|20824.6|20812.6|1
1745941930000|2025-04-29 15:52:10|20824.6|20812.6|20822.1|20810.1|20824.6|20812.6|20822.1|20810.1|5
1745941940000|2025-04-29 15:52:20|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|0
1745941960000|2025-04-29 15:52:40|20817.7|20805.7|20816.5|20804.5|20817.7|20805.7|20816.5|20804.5|29
1745941970000|2025-04-29 15:52:50|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|7
1745941980000|2025-04-29 15:53:00|20817.8|20805.8|20817.8|20805.8|20820.3|20808.3|20817.8|20805.8|1
1745941990000|2025-04-29 15:53:10|20819|20807|20820.9|20808.9|20824|20812|20819|20807|17
1745942000000|2025-04-29 15:53:20|20820.2|20808.2|20821.5|20809.5|20823.4|20811.4|20820.2|20808.2|5
1745942010000|2025-04-29 15:53:30|20822.8|20810.8|20823.4|20811.4|20823.4|20811.4|20822.8|20810.8|0
1745942020000|2025-04-29 15:53:40|20825.9|20813.9|20827.8|20815.8|20827.8|20815.8|20825.9|20813.9|3
1745942030000|2025-04-29 15:53:50|20827.1|20815.1|20827.1|20815.1|20827.8|20815.8|20827.1|20815.1|1
1745942040000|2025-04-29 15:54:00|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|20827.1|20815.1|7
1745942050000|2025-04-29 15:54:10|20827.1|20815.1|20830.3|20818.3|20830.9|20818.9|20827.1|20815.1|6
1745942060000|2025-04-29 15:54:20|20830.9|20818.9|20831.5|20819.5|20831.5|20819.5|20830.9|20818.9|0
1745942070000|2025-04-29 15:54:30|20830.3|20818.3|20831.5|20819.5|20831.5|20819.5|20829|20817|12
1745942080000|2025-04-29 15:54:40|20830.9|20818.9|20830.3|20818.3|20830.9|20818.9|20830.3|20818.3|0
1745942090000|2025-04-29 15:54:50|20830.9|20818.9|20832.2|20820.2|20832.2|20820.2|20830.9|20818.9|5
1745942100000|2025-04-29 15:55:00|20830.9|20818.9|20830.9|20818.9|20831.5|20819.5|20830.9|20818.9|4
1745942110000|2025-04-29 15:55:10|20831.5|20819.5|20831.5|20819.5|20831.5|20819.5|20831.5|20819.5|1
1745942130000|2025-04-29 15:55:30|20832.2|20820.2|20832.8|20820.8|20832.8|20820.8|20831.5|20819.5|7
1745942140000|2025-04-29 15:55:40|20833.4|20821.4|20832.8|20820.8|20833.4|20821.4|20832.8|20820.8|0
1745942150000|2025-04-29 15:55:50|20831.5|20819.5|20829|20817|20831.5|20819.5|20829|20817|7
1745942160000|2025-04-29 15:56:00|20827.8|20815.8|20826.5|20814.5|20828.4|20816.4|20825.9|20813.9|6
1745942170000|2025-04-29 15:56:10|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20826.5|20814.5|0
1745942180000|2025-04-29 15:56:20|20826.5|20814.5|20828.4|20816.4|20828.4|20816.4|20825.9|20813.9|3
1745942200000|2025-04-29 15:56:40|20829|20817|20827.1|20815.1|20829.6|20817.6|20827.1|20815.1|1
1745942210000|2025-04-29 15:56:50|20826.5|20814.5|20826.5|20814.5|20826.5|20814.5|20826.5|20814.5|5
1745942220000|2025-04-29 15:57:00|20825.9|20813.9|20826.5|20814.5|20826.5|20814.5|20825.3|20813.3|2
1745942230000|2025-04-29 15:57:10|20827.1|20815.1|20826.5|20814.5|20827.1|20815.1|20826.5|20814.5|12
1745942240000|2025-04-29 15:57:20|20829|20817|20830.3|20818.3|20830.3|20818.3|20829|20817|2
1745942250000|2025-04-29 15:57:30|20830.9|20818.9|20830.2|20818.2|20831.5|20819.5|20830.2|20818.2|0
1745942260000|2025-04-29 15:57:40|20829.6|20817.6|20830.2|20818.2|20830.2|20818.2|20829|20817|1
1745942270000|2025-04-29 15:57:50|20830.9|20818.9|20832.8|20820.8|20832.8|20820.8|20830.9|20818.9|9
1745942280000|2025-04-29 15:58:00|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|20837.2|20825.2|9
1745942290000|2025-04-29 15:58:10|||||||||4
1745942300000|2025-04-29 15:58:20|20837.8|20825.8|20834.6|20822.6|20837.8|20825.8|20834|20822|8
1745942310000|2025-04-29 15:58:30|20835.3|20823.3|20833.4|20821.4|20835.9|20823.9|20833.4|20821.4|4
1745942330000|2025-04-29 15:58:50|20832.7|20820.7|20834|20822|20834|20822|20832.7|20820.7|1
1745942340000|2025-04-29 15:59:00|||||||||2
1745942350000|2025-04-29 15:59:10|20834.6|20822.6|20835.9|20823.9|20835.9|20823.9|20834.6|20822.6|1
1745942370000|2025-04-29 15:59:30|20836.5|20824.5|20835.9|20823.9|20838.4|20826.4|20835.9|20823.9|5
1745942380000|2025-04-29 15:59:40|20835.3|20823.3|20836.5|20824.5|20836.5|20824.5|20835.3|20823.3|20
1745942390000|2025-04-29 15:59:50|20837.1|20825.1|20838.4|20826.4|20838.4|20826.4|20837.1|20825.1|1
1745942400000|2025-04-29 16:00:00|20839|20827|20840.3|20828.3|20840.3|20828.3|20839|20827|5
1745942410000|2025-04-29 16:00:10|20839.6|20827.6|20839.6|20827.6|20840.3|20828.3|20839.6|20827.6|4
1745942420000|2025-04-29 16:00:20|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|1
1745942430000|2025-04-29 16:00:30|20839.6|20827.6|20839|20827|20839.6|20827.6|20839|20827|2
1745942440000|2025-04-29 16:00:40|20840.3|20828.3|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|6
1745942450000|2025-04-29 16:00:50|20841.5|20829.5|20839.7|20827.7|20841.5|20829.5|20839.7|20827.7|2
1745942460000|2025-04-29 16:01:00|20840.3|20828.3|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|2
1745942470000|2025-04-29 16:01:10|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|20842.8|20830.8|0
1745942480000|2025-04-29 16:01:20|20844|20832|20844|20832|20845.3|20833.3|20844|20832|20
1745942490000|2025-04-29 16:01:30|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|20844.7|20832.7|2
1745942510000|2025-04-29 16:01:50|20844|20832|20842.2|20830.2|20844|20832|20842.2|20830.2|1
1745942520000|2025-04-29 16:02:00|20842.8|20830.8|20844.7|20832.7|20844.7|20832.7|20842.8|20830.8|2
1745942530000|2025-04-29 16:02:10|20844|20832|20844.7|20832.7|20844.7|20832.7|20844|20832|0
1745942540000|2025-04-29 16:02:20|20844|20832|20844.7|20832.7|20844.7|20832.7|20844|20832|0
1745942550000|2025-04-29 16:02:30|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|20844|20832|0
1745942560000|2025-04-29 16:02:40|20845.9|20833.9|20845.3|20833.3|20845.9|20833.9|20845.3|20833.3|2
1745942570000|2025-04-29 16:02:50|20844.6|20832.6|20844.6|20832.6|20845.3|20833.3|20844.6|20832.6|6
1745942580000|2025-04-29 16:03:00|20842.8|20830.8|20841.5|20829.5|20842.8|20830.8|20841.5|20829.5|5
1745942590000|2025-04-29 16:03:10|20840.9|20828.9|20841.5|20829.5|20841.5|20829.5|20840.9|20828.9|6
1745942600000|2025-04-29 16:03:20|20839|20827|20840.9|20828.9|20840.9|20828.9|20839|20827|12
1745942610000|2025-04-29 16:03:30|||||||||1
1745942620000|2025-04-29 16:03:40|20841.5|20829.5|20845.2|20833.2|20845.2|20833.2|20841.5|20829.5|7
1745942630000|2025-04-29 16:03:50|20844.6|20832.6|20844|20832|20845.2|20833.2|20844|20832|0
1745942640000|2025-04-29 16:04:00|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|20844.6|20832.6|0
1745942660000|2025-04-29 16:04:20|20845.2|20833.2|20845.2|20833.2|20845.2|20833.2|20845.2|20833.2|4
1745942670000|2025-04-29 16:04:30|20844.6|20832.6|20845.2|20833.2|20845.2|20833.2|20844.6|20832.6|0
1745942680000|2025-04-29 16:04:40|||||||||2
1745942690000|2025-04-29 16:04:50|||||||||1
1745942700000|2025-04-29 16:05:00|20844.6|20832.6|20847.1|20835.1|20847.1|20835.1|20844|20832|11
1745942710000|2025-04-29 16:05:10|20847.7|20835.7|20849|20837|20849.6|20837.6|20847.7|20835.7|113
1745942720000|2025-04-29 16:05:20|20847.7|20835.7|20847.1|20835.1|20847.7|20835.7|20847.1|20835.1|3
1745942730000|2025-04-29 16:05:30|20846.5|20834.5|20847.1|20835.1|20847.1|20835.1|20846.5|20834.5|3
1745942740000|2025-04-29 16:05:40|||||||||1
1745942750000|2025-04-29 16:05:50|20847.7|20835.7|20849|20837|20849|20837|20847.7|20835.7|13
1745942760000|2025-04-29 16:06:00|20848.4|20836.4|20848.3|20836.3|20849|20837|20847.1|20835.1|22
1745942770000|2025-04-29 16:06:10|20847.7|20835.7|20839|20827|20847.7|20835.7|20838.3|20826.3|23
1745942780000|2025-04-29 16:06:20|20839.6|20827.6|20839.6|20827.6|20839.6|20827.6|20839.6|20827.6|5
1745942790000|2025-04-29 16:06:30|20841.5|20829.5|20842.7|20830.7|20842.7|20830.7|20841.5|20829.5|2
1745942810000|2025-04-29 16:06:50|20843.3|20831.3|20844.6|20832.6|20844.6|20832.6|20843.3|20831.3|11
1745942830000|2025-04-29 16:07:10|20845.2|20833.2|20847.7|20835.7|20848.3|20836.3|20845.2|20833.2|23
1745942840000|2025-04-29 16:07:20|20846.5|20834.5|20847.7|20835.7|20847.7|20835.7|20846.5|20834.5|7
1745942850000|2025-04-29 16:07:30|||||||||10
1745942860000|2025-04-29 16:07:40|20847.1|20835.1|20846.5|20834.5|20847.1|20835.1|20846.5|20834.5|0
1745942870000|2025-04-29 16:07:50|20847.1|20835.1|20849|20837|20849|20837|20846.5|20834.5|8
1745942880000|2025-04-29 16:08:00|20848.9|20836.9|20852.1|20840.1|20852.7|20840.7|20848.9|20836.9|112
1745942890000|2025-04-29 16:08:10|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|1
1745942900000|2025-04-29 16:08:20|20852.1|20840.1|20854|20842|20855.2|20843.2|20852.1|20840.1|6
1745942910000|2025-04-29 16:08:30|20854.6|20842.6|20854.6|20842.6|20855.2|20843.2|20854.6|20842.6|1
1745942920000|2025-04-29 16:08:40|20853.3|20841.3|20852.1|20840.1|20853.3|20841.3|20852.1|20840.1|14
1745942930000|2025-04-29 16:08:50|20853.3|20841.3|20852.7|20840.7|20853.3|20841.3|20852.7|20840.7|1
1745942940000|2025-04-29 16:09:00|20853.3|20841.3|20854.6|20842.6|20854.6|20842.6|20853.3|20841.3|3
1745942950000|2025-04-29 16:09:10|20855.2|20843.2|20854.6|20842.6|20855.2|20843.2|20853.3|20841.3|9
1745942960000|2025-04-29 16:09:20|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|3
1745942990000|2025-04-29 16:09:50|20855.2|20843.2|20855.9|20843.9|20855.9|20843.9|20855.2|20843.2|13
1745943000000|2025-04-29 16:10:00|20856.5|20844.5|20858.4|20846.4|20858.4|20846.4|20856.5|20844.5|5
1745943010000|2025-04-29 16:10:10|20860.2|20848.2|20860.9|20848.9|20860.9|20848.9|20859.6|20847.6|2
1745943020000|2025-04-29 16:10:20|20860.2|20848.2|20860.9|20848.9|20860.9|20848.9|20860.2|20848.2|5
1745943040000|2025-04-29 16:10:40|20860.2|20848.2|20860.3|20848.3|20860.3|20848.3|20860.2|20848.2|2
1745943060000|2025-04-29 16:11:00|20860.2|20848.2|20860.2|20848.2|20860.2|20848.2|20859.6|20847.6|4
1745943080000|2025-04-29 16:11:20|20859.6|20847.6|20860.9|20848.9|20860.9|20848.9|20859.6|20847.6|6
1745943090000|2025-04-29 16:11:30|20859.6|20847.6|20861.5|20849.5|20861.5|20849.5|20859.6|20847.6|8
1745943100000|2025-04-29 16:11:40|20860.9|20848.9|20863.4|20851.4|20863.4|20851.4|20860.9|20848.9|4
1745943110000|2025-04-29 16:11:50|20864|20852|20864|20852|20864|20852|20864|20852|1
1745943120000|2025-04-29 16:12:00|20864.6|20852.6|20864.6|20852.6|20865.3|20853.3|20864|20852|19
1745943130000|2025-04-29 16:12:10|20865.3|20853.3|20865.9|20853.9|20865.9|20853.9|20865.3|20853.3|0
1745943140000|2025-04-29 16:12:20|20865.2|20853.2|20864.6|20852.6|20865.2|20853.2|20864|20852|7
1745943150000|2025-04-29 16:12:30|20864|20852|20863.4|20851.4|20864|20852|20863.4|20851.4|0
1745943180000|2025-04-29 16:13:00|20864|20852|20863.4|20851.4|20864|20852|20863.4|20851.4|5
1745943190000|2025-04-29 16:13:10|20864|20852|20866.5|20854.5|20866.5|20854.5|20864|20852|4
1745943200000|2025-04-29 16:13:20|||||||||1
1745943230000|2025-04-29 16:13:50|20865.2|20853.2|20865.2|20853.2|20865.2|20853.2|20865.2|20853.2|1
1745943240000|2025-04-29 16:14:00|20864|20852|20865.9|20853.9|20866.5|20854.5|20864|20852|8
1745943250000|2025-04-29 16:14:10|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|1
1745943260000|2025-04-29 16:14:20|20865.9|20853.9|20870.3|20858.3|20870.9|20858.9|20865.9|20853.9|10
1745943270000|2025-04-29 16:14:30|20872.8|20860.8|20872.8|20860.8|20873.4|20861.4|20872.8|20860.8|30
1745943280000|2025-04-29 16:14:40|20871.5|20859.5|20872.2|20860.2|20872.2|20860.2|20871.5|20859.5|2
1745943290000|2025-04-29 16:14:50|20871.5|20859.5|20872.8|20860.8|20872.8|20860.8|20869.6|20857.6|10
1745943300000|2025-04-29 16:15:00|20872.2|20860.2|20870.3|20858.3|20872.2|20860.2|20869.7|20857.7|5
1745943310000|2025-04-29 16:15:10|20871.5|20859.5|20869.7|20857.7|20871.5|20859.5|20869.7|20857.7|3
1745943320000|2025-04-29 16:15:20|20869|20857|20869|20857|20869|20857|20869|20857|6
1745943330000|2025-04-29 16:15:30|20869.7|20857.7|20869.7|20857.7|20869.7|20857.7|20869.7|20857.7|0
1745943340000|2025-04-29 16:15:40|20869.6|20857.6|20870.3|20858.3|20870.3|20858.3|20869.6|20857.6|3
1745943350000|2025-04-29 16:15:50|20869.6|20857.6|20869.6|20857.6|20870.3|20858.3|20869.6|20857.6|1
1745943360000|2025-04-29 16:16:00|20867.8|20855.8|20869|20857|20871.5|20859.5|20867.8|20855.8|6
1745943380000|2025-04-29 16:16:20|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|8
1745943390000|2025-04-29 16:16:30|20870.3|20858.3|20869|20857|20870.3|20858.3|20869|20857|1
1745943410000|2025-04-29 16:16:50|20869.7|20857.7|20870.3|20858.3|20870.3|20858.3|20869.7|20857.7|5
1745943440000|2025-04-29 16:17:20|20871.5|20859.5|20869|20857|20871.5|20859.5|20869|20857|3
1745943450000|2025-04-29 16:17:30|20869.6|20857.6|20870.3|20858.3|20870.3|20858.3|20869.6|20857.6|1
1745943460000|2025-04-29 16:17:40|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745943470000|2025-04-29 16:17:50|20870.2|20858.2|20869.6|20857.6|20870.2|20858.2|20869.6|20857.6|0
1745943480000|2025-04-29 16:18:00|20869|20857|20869|20857|20869|20857|20869|20857|3
1745943490000|2025-04-29 16:18:10|20869.6|20857.6|20869|20857|20870.3|20858.3|20869|20857|3
1745943500000|2025-04-29 16:18:20|||||||||8
1745943510000|2025-04-29 16:18:30|20867.8|20855.8|20866.5|20854.5|20867.8|20855.8|20866.5|20854.5|4
1745943520000|2025-04-29 16:18:40|20869|20857|20870.9|20858.9|20871.5|20859.5|20869|20857|7
1745943530000|2025-04-29 16:18:50|20870.2|20858.2|20871.5|20859.5|20871.5|20859.5|20869.6|20857.6|3
1745943540000|2025-04-29 16:19:00|||||||||14
1745943550000|2025-04-29 16:19:10|||||||||2
1745943560000|2025-04-29 16:19:20|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|5
1745943570000|2025-04-29 16:19:30|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|13
1745943580000|2025-04-29 16:19:40|20869|20857|20869|20857|20869.6|20857.6|20869|20857|0
1745943600000|2025-04-29 16:20:00|20868.4|20856.4|20866.5|20854.5|20868.4|20856.4|20866.5|20854.5|5
1745943610000|2025-04-29 16:20:10|20867.8|20855.8|20866.5|20854.5|20867.8|20855.8|20866.5|20854.5|3
1745943630000|2025-04-29 16:20:30|||||||||1
1745943650000|2025-04-29 16:20:50|||||||||1
1745943660000|2025-04-29 16:21:00|||||||||3
1745943670000|2025-04-29 16:21:10|20864.6|20852.6|20864|20852|20864.6|20852.6|20864|20852|7
1745943680000|2025-04-29 16:21:20|20864.6|20852.6|20865.3|20853.3|20865.3|20853.3|20864.6|20852.6|1
1745943690000|2025-04-29 16:21:30|20865.9|20853.9|20866.5|20854.5|20866.5|20854.5|20865.3|20853.3|8
1745943720000|2025-04-29 16:22:00|20865.9|20853.9|20865.9|20853.9|20865.9|20853.9|20865.2|20853.2|6
1745943730000|2025-04-29 16:22:10|20866.5|20854.5|20867.1|20855.1|20867.1|20855.1|20866.5|20854.5|1
1745943750000|2025-04-29 16:22:30|20866.5|20854.5|20869|20857|20869|20857|20865.9|20853.9|14
1745943760000|2025-04-29 16:22:40|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20867.8|20855.8|5
1745943770000|2025-04-29 16:22:50|20867.7|20855.7|20867.8|20855.8|20867.8|20855.8|20867.1|20855.1|4
1745943780000|2025-04-29 16:23:00|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|1
1745943800000|2025-04-29 16:23:20|20867.7|20855.7|20867.1|20855.1|20868.4|20856.4|20867.1|20855.1|10
1745943820000|2025-04-29 16:23:40|20867.7|20855.7|20867.7|20855.7|20867.7|20855.7|20867.7|20855.7|1
1745943890000|2025-04-29 16:24:50|20869|20857|20870.2|20858.2|20870.2|20858.2|20869|20857|20
1745943900000|2025-04-29 16:25:00|20871.5|20859.5|20868.4|20856.4|20871.5|20859.5|20868.4|20856.4|27
1745943910000|2025-04-29 16:25:10|20867.1|20855.1|20867.7|20855.7|20867.7|20855.7|20867.1|20855.1|1
1745943920000|2025-04-29 16:25:20|20869|20857|20869|20857|20869|20857|20869|20857|4
1745943930000|2025-04-29 16:25:30|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745943940000|2025-04-29 16:25:40|||||||||1
1745943950000|2025-04-29 16:25:50|20869|20857|20869|20857|20869|20857|20869|20857|3
1745943960000|2025-04-29 16:26:00|||||||||1
1745943970000|2025-04-29 16:26:10|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|1
1745943980000|2025-04-29 16:26:20|20870.9|20858.9|20869.6|20857.6|20870.9|20858.9|20869.6|20857.6|11
1745943990000|2025-04-29 16:26:30|20870.2|20858.2|20870.2|20858.2|20870.8|20858.8|20870.2|20858.2|0
1745944010000|2025-04-29 16:26:50|20870.8|20858.8|20870.2|20858.2|20870.8|20858.8|20870.2|20858.2|7
1745944020000|2025-04-29 16:27:00|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745944040000|2025-04-29 16:27:20|20871.5|20859.5|20876.5|20864.5|20876.5|20864.5|20871.5|20859.5|38
1745944050000|2025-04-29 16:27:30|20874.6|20862.6|20874|20862|20874.6|20862.6|20874|20862|8
1745944060000|2025-04-29 16:27:40|20874.6|20862.6|20874|20862|20877.1|20865.1|20874|20862|23
1745944070000|2025-04-29 16:27:50|||||||||2
1745944080000|2025-04-29 16:28:00|20874.6|20862.6|20872.7|20860.7|20874.6|20862.6|20872.7|20860.7|14
1745944090000|2025-04-29 16:28:10|20874|20862|20872.7|20860.7|20874|20862|20872.7|20860.7|2
1745944100000|2025-04-29 16:28:20|||||||||2
1745944110000|2025-04-29 16:28:30|20872.1|20860.1|20872.1|20860.1|20872.1|20860.1|20872.1|20860.1|0
1745944120000|2025-04-29 16:28:40|||||||||1
1745944140000|2025-04-29 16:29:00|20871.5|20859.5|20871.5|20859.5|20871.5|20859.5|20871.5|20859.5|0
1745944160000|2025-04-29 16:29:20|20869.6|20857.6|20870.2|20858.2|20870.2|20858.2|20869.6|20857.6|25
1745944170000|2025-04-29 16:29:30|20869.6|20857.6|20870.2|20858.2|20870.9|20858.9|20869.6|20857.6|5
1745944180000|2025-04-29 16:29:40|20869.6|20857.6|20870.2|20858.2|20870.2|20858.2|20869.6|20857.6|2
1745944190000|2025-04-29 16:29:50|20872.1|20860.1|20874.6|20862.6|20874.6|20862.6|20872.1|20860.1|23
1745944200000|2025-04-29 16:30:00|20874|20862|20872.7|20860.7|20874.6|20862.6|20872.7|20860.7|11
1745944210000|2025-04-29 16:30:10|20873.4|20861.4|20874|20862|20874|20862|20872.7|20860.7|1
1745944220000|2025-04-29 16:30:20|20872.7|20860.7|20874.6|20862.6|20874.6|20862.6|20872.7|20860.7|8
1745944230000|2025-04-29 16:30:30|20874|20862|20874|20862|20874|20862|20873.4|20861.4|1
1745944240000|2025-04-29 16:30:40|20871.5|20859.5|20871.5|20859.5|20871.5|20859.5|20870.8|20858.8|6
1745944250000|2025-04-29 16:30:50|20870.2|20858.2|20869|20857|20870.2|20858.2|20869|20857|1
1745944260000|2025-04-29 16:31:00|20867.7|20855.7|20867.1|20855.1|20867.7|20855.7|20867.1|20855.1|1
1745944270000|2025-04-29 16:31:10|20868.3|20856.3|20867.1|20855.1|20868.3|20856.3|20867.1|20855.1|8
1745944290000|2025-04-29 16:31:30|20866.4|20854.4|20868.3|20856.3|20868.3|20856.3|20866.4|20854.4|11
1745944310000|2025-04-29 16:31:50|20867.7|20855.7|20868.3|20856.3|20868.3|20856.3|20867.7|20855.7|2
1745944330000|2025-04-29 16:32:10|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1745944340000|2025-04-29 16:32:20|20868.3|20856.3|20868.3|20856.3|20868.3|20856.3|20867.7|20855.7|3
1745944350000|2025-04-29 16:32:30|20872.1|20860.1|20872.7|20860.7|20872.7|20860.7|20872.1|20860.1|15
1745944370000|2025-04-29 16:32:50|||||||||1
1745944390000|2025-04-29 16:33:10|20872.1|20860.1|20871.5|20859.5|20872.1|20860.1|20871.5|20859.5|1
1745944400000|2025-04-29 16:33:20|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20868.9|20856.9|3
1745944410000|2025-04-29 16:33:30|20870.2|20858.2|20872.1|20860.1|20872.1|20860.1|20870.2|20858.2|4
1745944440000|2025-04-29 16:34:00|||||||||1
1745944450000|2025-04-29 16:34:10|20873.3|20861.3|20872.7|20860.7|20873.3|20861.3|20872.7|20860.7|6
1745944460000|2025-04-29 16:34:20|20872|20860|20870.8|20858.8|20872|20860|20870.8|20858.8|3
1745944470000|2025-04-29 16:34:30|20870.2|20858.2|20869.5|20857.5|20870.2|20858.2|20869.5|20857.5|5
1745944480000|2025-04-29 16:34:40|20868.9|20856.9|20867|20855|20868.9|20856.9|20867|20855|5
1745944490000|2025-04-29 16:34:50|20867.6|20855.6|20867|20855|20867.6|20855.6|20867|20855|1
1745944500000|2025-04-29 16:35:00|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|0
1745944540000|2025-04-29 16:35:40|20867|20855|20867|20855|20868.3|20856.3|20867|20855|33
1745944550000|2025-04-29 16:35:50|20866.4|20854.4|20867|20855|20867|20855|20866.4|20854.4|2
1745944560000|2025-04-29 16:36:00|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|3
1745944580000|2025-04-29 16:36:20|20867|20855|20866.4|20854.4|20867|20855|20866.4|20854.4|0
1745944590000|2025-04-29 16:36:30|20865.7|20853.7|20866.4|20854.4|20866.4|20854.4|20865.7|20853.7|8
1745944610000|2025-04-29 16:36:50|20867|20855|20867|20855|20867|20855|20867|20855|0
1745944620000|2025-04-29 16:37:00|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|20866.4|20854.4|0
1745944630000|2025-04-29 16:37:10|||||||||1
1745944640000|2025-04-29 16:37:20|||||||||1
1745944650000|2025-04-29 16:37:30|20867|20855|20865.1|20853.1|20867|20855|20865.1|20853.1|6
1745944660000|2025-04-29 16:37:40|20865.7|20853.7|20865.1|20853.1|20865.7|20853.7|20865.1|20853.1|7
1745944670000|2025-04-29 16:37:50|20865.7|20853.7|20868.3|20856.3|20868.3|20856.3|20865.7|20853.7|16
1745944680000|2025-04-29 16:38:00|20868.9|20856.9|20868.3|20856.3|20868.9|20856.9|20868.3|20856.3|4
1745944690000|2025-04-29 16:38:10|20870.1|20858.1|20870.1|20858.1|20870.1|20858.1|20870.1|20858.1|1
1745944700000|2025-04-29 16:38:20|||||||||3
1745944710000|2025-04-29 16:38:30|20872.6|20860.6|20872.6|20860.6|20872.6|20860.6|20872.6|20860.6|17
1745944720000|2025-04-29 16:38:40|20872|20860|20872|20860|20872|20860|20872|20860|0
1745944730000|2025-04-29 16:38:50|20871.4|20859.4|20868.9|20856.9|20872|20860|20868.9|20856.9|31
1745944740000|2025-04-29 16:39:00|20868.3|20856.3|20868.3|20856.3|20868.9|20856.9|20868.3|20856.3|1
1745944750000|2025-04-29 16:39:10|20867.6|20855.6|20868.3|20856.3|20868.3|20856.3|20867.6|20855.6|2
1745944760000|2025-04-29 16:39:20|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|3
1745944770000|2025-04-29 16:39:30|20868.3|20856.3|20867.6|20855.6|20868.3|20856.3|20867.6|20855.6|1
1745944780000|2025-04-29 16:39:40|20867|20855|20867|20855|20867|20855|20867|20855|2
1745944790000|2025-04-29 16:39:50|20866.4|20854.4|20867|20855|20867|20855|20866.4|20854.4|2
1745944800000|2025-04-29 16:40:00|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|1
1745944820000|2025-04-29 16:40:20|20869.5|20857.5|20870.1|20858.1|20870.1|20858.1|20869.5|20857.5|2
1745944830000|2025-04-29 16:40:30|20870.7|20858.7|20871.4|20859.4|20871.4|20859.4|20870.7|20858.7|8
1745944840000|2025-04-29 16:40:40|20870.7|20858.7|20870.1|20858.1|20870.7|20858.7|20870.1|20858.1|1
1745944860000|2025-04-29 16:41:00|20871.4|20859.4|20872.6|20860.6|20872.6|20860.6|20871.4|20859.4|10
1745944870000|2025-04-29 16:41:10|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|11
1745944880000|2025-04-29 16:41:20|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|14
1745944890000|2025-04-29 16:41:30|20873.3|20861.3|20873.9|20861.9|20873.9|20861.9|20873.3|20861.3|3
1745944920000|2025-04-29 16:42:00|20873.3|20861.3|20873.9|20861.9|20873.9|20861.9|20873.3|20861.3|2
1745944940000|2025-04-29 16:42:20|20872.6|20860.6|20873.3|20861.3|20873.3|20861.3|20872.6|20860.6|7
1745944960000|2025-04-29 16:42:40|||||||||1
1745944970000|2025-04-29 16:42:50|20872.7|20860.7|20873.3|20861.3|20873.3|20861.3|20872|20860|4
1745944990000|2025-04-29 16:43:10|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|1
1745945020000|2025-04-29 16:43:40|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|1
1745945030000|2025-04-29 16:43:50|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|0
1745945050000|2025-04-29 16:44:10|20872.7|20860.7|20873.9|20861.9|20873.9|20861.9|20872.7|20860.7|1
1745945060000|2025-04-29 16:44:20|20874.5|20862.5|20875.1|20863.1|20875.1|20863.1|20874.5|20862.5|2
1745945070000|2025-04-29 16:44:30|20874.5|20862.5|20874.5|20862.5|20874.5|20862.5|20874.5|20862.5|0
1745945080000|2025-04-29 16:44:40|||||||||1
1745945090000|2025-04-29 16:44:50|20873.9|20861.9|20874.5|20862.5|20874.5|20862.5|20873.9|20861.9|0
1745945100000|2025-04-29 16:45:00|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|2
1745945110000|2025-04-29 16:45:10|20876.4|20864.4|20876.4|20864.4|20876.4|20864.4|20876.4|20864.4|2
1745945120000|2025-04-29 16:45:20|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|2
1745945130000|2025-04-29 16:45:30|20876.4|20864.4|20874.5|20862.5|20876.4|20864.4|20874.5|20862.5|0
1745945140000|2025-04-29 16:45:40|20875.1|20863.1|20873.9|20861.9|20875.1|20863.1|20873.9|20861.9|2
1745945170000|2025-04-29 16:46:10|20871.4|20859.4|20871.4|20859.4|20871.4|20859.4|20871.4|20859.4|1
1745945180000|2025-04-29 16:46:20|20872|20860|20870.1|20858.1|20872|20860|20868.9|20856.9|9
1745945190000|2025-04-29 16:46:30|20869.5|20857.5|20869.5|20857.5|20870.1|20858.1|20869.5|20857.5|6
1745945200000|2025-04-29 16:46:40|20870.1|20858.1|20869.5|20857.5|20870.1|20858.1|20868.9|20856.9|3
1745945210000|2025-04-29 16:46:50|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|0
1745945220000|2025-04-29 16:47:00|||||||||3
1745945230000|2025-04-29 16:47:10|20870.8|20858.8|20870.1|20858.1|20870.8|20858.8|20869.5|20857.5|15
1745945240000|2025-04-29 16:47:20|20869.5|20857.5|20869.5|20857.5|20869.5|20857.5|20869.5|20857.5|0
1745945250000|2025-04-29 16:47:30|20868.9|20856.9|20868.9|20856.9|20869.5|20857.5|20868.9|20856.9|4
1745945260000|2025-04-29 16:47:40|||||||||3
1745945300000|2025-04-29 16:48:20|20867|20855|20868.9|20856.9|20868.9|20856.9|20867|20855|1
1745945310000|2025-04-29 16:48:30|20868.2|20856.2|20868.2|20856.2|20868.9|20856.9|20868.2|20856.2|0
1745945320000|2025-04-29 16:48:40|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|20867.6|20855.6|1
1745945330000|2025-04-29 16:48:50|20866.4|20854.4|20868.2|20856.2|20868.2|20856.2|20866.4|20854.4|3
1745945340000|2025-04-29 16:49:00|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|1
1745945350000|2025-04-29 16:49:10|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|1
1745945360000|2025-04-29 16:49:20|20868.9|20856.9|20868.2|20856.2|20868.9|20856.9|20868.2|20856.2|0
1745945370000|2025-04-29 16:49:30|20867.6|20855.6|20868.2|20856.2|20868.9|20856.9|20867.6|20855.6|1
1745945380000|2025-04-29 16:49:40|20868.9|20856.9|20868.2|20856.2|20868.9|20856.9|20868.2|20856.2|1
1745945390000|2025-04-29 16:49:50|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20868.2|20856.2|1
1745945400000|2025-04-29 16:50:00|20871.4|20859.4|20870.7|20858.7|20871.4|20859.4|20870.7|20858.7|3
1745945410000|2025-04-29 16:50:10|20870.1|20858.1|20869.5|20857.5|20870.1|20858.1|20869.5|20857.5|1
1745945420000|2025-04-29 16:50:20|20868.9|20856.9|20870.7|20858.7|20871.4|20859.4|20868.9|20856.9|11
1745945430000|2025-04-29 16:50:30|20871.4|20859.4|20870.7|20858.7|20871.4|20859.4|20869.5|20857.5|2
1745945440000|2025-04-29 16:50:40|20871.4|20859.4|20870.7|20858.7|20871.4|20859.4|20870.7|20858.7|0
1745945450000|2025-04-29 16:50:50|20870.1|20858.1|20870.7|20858.7|20870.7|20858.7|20870.1|20858.1|0
1745945460000|2025-04-29 16:51:00|20870.1|20858.1|20868.9|20856.9|20870.7|20858.7|20867.6|20855.6|2
1745945470000|2025-04-29 16:51:10|20869.5|20857.5|20868.9|20856.9|20869.5|20857.5|20868.9|20856.9|0
1745945480000|2025-04-29 16:51:20|20868.2|20856.2|20868.9|20856.9|20868.9|20856.9|20868.2|20856.2|0
1745945490000|2025-04-29 16:51:30|20868.2|20856.2|20867.6|20855.6|20868.9|20856.9|20867.6|20855.6|1
1745945510000|2025-04-29 16:51:50|20865.7|20853.7|20865.7|20853.7|20866.4|20854.4|20865.7|20853.7|3
1745945520000|2025-04-29 16:52:00|20865.1|20853.1|20863.9|20851.9|20865.7|20853.7|20863.9|20851.9|0
1745945530000|2025-04-29 16:52:10|20863.2|20851.2|20863.9|20851.9|20863.9|20851.9|20863.2|20851.2|3
1745945550000|2025-04-29 16:52:30|20864.5|20852.5|20863.9|20851.9|20865.1|20853.1|20863.9|20851.9|2
1745945580000|2025-04-29 16:53:00|||||||||1
1745945610000|2025-04-29 16:53:30|20863.2|20851.2|20861.4|20849.4|20863.2|20851.2|20861.4|20849.4|6
1745945630000|2025-04-29 16:53:50|20862.6|20850.6|20863.2|20851.2|20863.2|20851.2|20862.6|20850.6|2
1745945640000|2025-04-29 16:54:00|20863.9|20851.9|20864.5|20852.5|20864.5|20852.5|20863.9|20851.9|2
1745945650000|2025-04-29 16:54:10|20863.9|20851.9|20863.9|20851.9|20864.5|20852.5|20863.9|20851.9|4
1745945660000|2025-04-29 16:54:20|20864.5|20852.5|20865.7|20853.7|20865.7|20853.7|20864.5|20852.5|3
1745945670000|2025-04-29 16:54:30|20863.2|20851.2|20863.8|20851.8|20864.5|20852.5|20863.2|20851.2|5
1745945680000|2025-04-29 16:54:40|20862.6|20850.6|20863.8|20851.8|20863.8|20851.8|20862.6|20850.6|5
1745945690000|2025-04-29 16:54:50|20863.2|20851.2|20862.6|20850.6|20863.2|20851.2|20862.6|20850.6|0
1745945700000|2025-04-29 16:55:00|20863.2|20851.2|20862.6|20850.6|20863.2|20851.2|20862.6|20850.6|0
1745945710000|2025-04-29 16:55:10|20863.2|20851.2|20860.7|20848.7|20863.2|20851.2|20860.7|20848.7|10
1745945720000|2025-04-29 16:55:20|20861.4|20849.4|20860.7|20848.7|20861.4|20849.4|20860.7|20848.7|5
1745945740000|2025-04-29 16:55:40|||||||||8
1745945750000|2025-04-29 16:55:50|20859.5|20847.5|20856.4|20844.4|20860.1|20848.1|20856.4|20844.4|3
1745945760000|2025-04-29 16:56:00|20854.5|20842.5|20854.5|20842.5|20855.1|20843.1|20854.5|20842.5|7
1745945770000|2025-04-29 16:56:10|20855.1|20843.1|20854.5|20842.5|20855.1|20843.1|20854.5|20842.5|0
1745945780000|2025-04-29 16:56:20|20855.7|20843.7|20855.7|20843.7|20855.7|20843.7|20854.5|20842.5|1
1745945790000|2025-04-29 16:56:30|20853.9|20841.9|20850.1|20838.1|20853.9|20841.9|20850.1|20838.1|1
1745945800000|2025-04-29 16:56:40|20848.9|20836.9|20850.1|20838.1|20850.1|20838.1|20848.9|20836.9|12
1745945810000|2025-04-29 16:56:50|20849.5|20837.5|20850.1|20838.1|20850.1|20838.1|20849.5|20837.5|0
1745945820000|2025-04-29 16:57:00|20849.5|20837.5|20849.5|20837.5|20850.1|20838.1|20849.5|20837.5|0
1745945830000|2025-04-29 16:57:10|20850.1|20838.1|20850.1|20838.1|20850.1|20838.1|20849.5|20837.5|2
1745945840000|2025-04-29 16:57:20|20850.7|20838.7|20850.1|20838.1|20852|20840|20850.1|20838.1|3
1745945850000|2025-04-29 16:57:30|20848.5|20828.5|20839.5|20827.5|20848.5|20830|20839.5|20827.5|55
1745945860000|2025-04-29 16:57:40|20838.9|20826.9|20838.9|20826.9|20838.9|20826.9|20837.6|20825.6|1
1745945870000|2025-04-29 16:57:50|20839.5|20827.5|20841.4|20829.4|20841.4|20829.4|20839.5|20827.5|3
1745945880000|2025-04-29 16:58:00|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|1
1745945900000|2025-04-29 16:58:20|20840.7|20828.7|20843.2|20831.2|20843.2|20831.2|20840.7|20828.7|2
1745945910000|2025-04-29 16:58:30|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|20840.7|20828.7|2
1745945920000|2025-04-29 16:58:40|20839.5|20827.5|20828.9|20816.9|20839.5|20827.5|20828.9|20816.9|32
1745945930000|2025-04-29 16:58:50|20827.7|20815.7|20830.1|20818.1|20830.1|20818.1|20827|20815|8
1745945940000|2025-04-29 16:59:00|20831.4|20819.4|20832.6|20820.6|20833.9|20821.9|20830.7|20818.7|10
1745945950000|2025-04-29 16:59:10|20833.2|20821.2|20834.5|20822.5|20835.1|20823.1|20833.2|20821.2|4
1745945960000|2025-04-29 16:59:20|20835.1|20823.1|20836.4|20824.4|20837|20825|20835.1|20823.1|2
1745945970000|2025-04-29 16:59:30|20837|20825|20837|20825|20837.6|20825.6|20837|20825|1
1745945980000|2025-04-29 16:59:40|20837.6|20825.6|20838.9|20826.9|20838.9|20826.9|20837.6|20825.6|1
1745945990000|2025-04-29 16:59:50|20839.5|20827.5|20839.5|20827.5|20839.5|20827.5|20838.9|20826.9|1
1745946000000|2025-04-29 17:00:00|20837|20825|20837.6|20825.6|20837.6|20825.6|20837|20825|12
1745946010000|2025-04-29 17:00:10|20837|20825|20836.4|20824.4|20837|20825|20835.7|20823.7|0
1745946020000|2025-04-29 17:00:20|20835.1|20823.1|20829.5|20817.5|20835.1|20823.1|20829.5|20817.5|21
1745946030000|2025-04-29 17:00:30|20830.7|20818.7|20829.5|20817.5|20830.7|20818.7|20828.2|20816.2|2
1745946040000|2025-04-29 17:00:40|||||||||2
1745946050000|2025-04-29 17:00:50|20830.1|20818.1|20829.5|20817.5|20830.1|20818.1|20829.5|20817.5|0
1745946060000|2025-04-29 17:01:00|20828.9|20816.9|20829.5|20817.5|20829.5|20817.5|20828.9|20816.9|1
1745946070000|2025-04-29 17:01:10|20830.1|20818.1|20830.1|20818.1|20830.1|20818.1|20830.1|20818.1|2
1745946080000|2025-04-29 17:01:20|20831.4|20819.4|20818.3|20806.3|20832.6|20820.6|20817.7|20805.7|7
1745946090000|2025-04-29 17:01:30|20818.9|20806.9|20817|20805|20819.5|20807.5|20814.5|20802.5|35
1745946100000|2025-04-29 17:01:40|20818.3|20806.3|20822|20810|20822|20810|20818.3|20806.3|28
1745946110000|2025-04-29 17:01:50|20821.4|20809.4|20823.2|20811.2|20823.2|20811.2|20821.4|20809.4|2
1745946120000|2025-04-29 17:02:00|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|7
1745946130000|2025-04-29 17:02:10|20824.5|20812.5|20820.1|20808.1|20825.1|20813.1|20819.5|20807.5|6
1745946140000|2025-04-29 17:02:20|20818.9|20806.9|20820.1|20808.1|20820.1|20808.1|20817.6|20805.6|1
1745946150000|2025-04-29 17:02:30|||||||||1
1745946160000|2025-04-29 17:02:40|20819.5|20807.5|20816.4|20804.4|20819.5|20807.5|20816.4|20804.4|10
1745946170000|2025-04-29 17:02:50|20817|20805|20817|20805|20817|20805|20814.5|20802.5|13
1745946180000|2025-04-29 17:03:00|20816.4|20804.4|20815.1|20803.1|20817.6|20805.6|20814.5|20802.5|15
1745946190000|2025-04-29 17:03:10|20813.8|20801.8|20812.6|20800.6|20814.5|20802.5|20812.6|20800.6|16
1745946200000|2025-04-29 17:03:20|20813.8|20801.8|20813.8|20801.8|20814.5|20802.5|20813.2|20801.2|7
1745946210000|2025-04-29 17:03:30|20815.7|20803.7|20820.1|20808.1|20820.7|20808.7|20815.7|20803.7|15
1745946220000|2025-04-29 17:03:40|20820.8|20808.8|20820.1|20808.1|20821.4|20809.4|20820.1|20808.1|0
1745946230000|2025-04-29 17:03:50|20822|20810|20820.1|20808.1|20822|20810|20820.1|20808.1|1
1745946240000|2025-04-29 17:04:00|20819.5|20807.5|20819.5|20807.5|20819.5|20807.5|20818.2|20806.2|16
1745946250000|2025-04-29 17:04:10|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|1
1745946260000|2025-04-29 17:04:20|20820.7|20808.7|20820.7|20808.7|20820.7|20808.7|20820.7|20808.7|0
1745946270000|2025-04-29 17:04:30|20822|20810|20820.7|20808.7|20822|20810|20820.7|20808.7|0
1745946280000|2025-04-29 17:04:40|20821.3|20809.3|20821.4|20809.4|20821.4|20809.4|20820.7|20808.7|0
1745946290000|2025-04-29 17:04:50|20820.7|20808.7|20820.1|20808.1|20820.7|20808.7|20818.3|20806.3|15
1745946300000|2025-04-29 17:05:00|20820.7|20808.7|20818.2|20806.2|20821.4|20809.4|20818.2|20806.2|13
1745946310000|2025-04-29 17:05:10|20817.6|20805.6|20816.4|20804.4|20817.6|20805.6|20816.4|20804.4|0
1745946320000|2025-04-29 17:05:20|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|0
1745946340000|2025-04-29 17:05:40|||||||||6
1745946350000|2025-04-29 17:05:50|20817|20805|20815.1|20803.1|20817|20805|20815.1|20803.1|0
1745946360000|2025-04-29 17:06:00|20813.2|20801.2|20813.9|20801.9|20813.9|20801.9|20813.2|20801.2|3
1745946370000|2025-04-29 17:06:10|20813.2|20801.2|20814.5|20802.5|20814.5|20802.5|20813.2|20801.2|2
1745946380000|2025-04-29 17:06:20|20815.7|20803.7|20810.7|20798.7|20815.7|20803.7|20810.7|20798.7|2
1745946390000|2025-04-29 17:06:30|20811.4|20799.4|20810.7|20798.7|20811.4|20799.4|20810.7|20798.7|0
1745946400000|2025-04-29 17:06:40|||||||||2
1745946410000|2025-04-29 17:06:50|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|0
1745946420000|2025-04-29 17:07:00|20810.7|20798.7|20808.9|20796.9|20811.3|20799.3|20807.6|20795.6|9
1745946430000|2025-04-29 17:07:10|20809.5|20797.5|20805.1|20793.1|20809.5|20797.5|20802.6|20790.6|11
1745946440000|2025-04-29 17:07:20|20804.5|20792.5|20803.8|20791.8|20804.5|20792.5|20803.8|20791.8|1
1745946450000|2025-04-29 17:07:30|20804.5|20792.5|20805.1|20793.1|20805.1|20793.1|20804.5|20792.5|1
1745946460000|2025-04-29 17:07:40|20806.3|20794.3|20803.2|20791.2|20806.3|20794.3|20802.6|20790.6|4
1745946470000|2025-04-29 17:07:50|20802.6|20790.6|20802.6|20790.6|20802.6|20790.6|20802|20790|1
1745946480000|2025-04-29 17:08:00|20803.2|20791.2|20800.7|20788.7|20807.6|20795.6|20800.7|20788.7|14
1745946490000|2025-04-29 17:08:10|20801.4|20789.4|20801.4|20789.4|20803.2|20791.2|20801.4|20789.4|2
1745946500000|2025-04-29 17:08:20|20802.6|20790.6|20798.9|20786.9|20802.6|20790.6|20798.9|20786.9|5
1745946510000|2025-04-29 17:08:30|20799.5|20787.5|20800.7|20788.7|20800.7|20788.7|20799.5|20787.5|2
1745946520000|2025-04-29 17:08:40|20800.1|20788.1|20795.7|20783.7|20800.1|20788.1|20795.7|20783.7|13
1745946530000|2025-04-29 17:08:50|20796.4|20784.4|20795.7|20783.7|20798.2|20786.2|20795.7|20783.7|6
1745946540000|2025-04-29 17:09:00|20797|20785|20796.4|20784.4|20797.6|20785.6|20795.1|20783.1|12
1745946550000|2025-04-29 17:09:10|20797.6|20785.6|20797.6|20785.6|20798.2|20786.2|20795.7|20783.7|6
1745946560000|2025-04-29 17:09:20|20796.4|20784.4|20794.5|20782.5|20797|20785|20793.9|20781.9|13
1745946570000|2025-04-29 17:09:30|20793.2|20781.2|20783.2|20771.2|20793.9|20781.9|20783.2|20771.2|32
1745946580000|2025-04-29 17:09:40|20779.5|20767.5|20770.7|20758.7|20779.5|20767.5|20770.7|20758.7|27
1745946590000|2025-04-29 17:09:50|20773.2|20761.2|20776.4|20764.4|20776.4|20764.4|20771.4|20759.4|29
1745946600000|2025-04-29 17:10:00|20777|20765|20773.9|20761.9|20778.3|20766.3|20772|20760|48
1745946610000|2025-04-29 17:10:10|20774.5|20762.5|20776.4|20764.4|20777.6|20765.6|20774.5|20762.5|5
1745946620000|2025-04-29 17:10:20|20775.7|20763.7|20776.4|20764.4|20777.6|20765.6|20775.1|20763.1|13
1745946630000|2025-04-29 17:10:30|20777|20765|20777|20765|20777|20765|20777|20765|0
1745946640000|2025-04-29 17:10:40|20777.6|20765.6|20777.6|20765.6|20777.6|20765.6|20777|20765|3
1745946650000|2025-04-29 17:10:50|20777|20765|20775.8|20763.8|20777|20765|20775.8|20763.8|3
1745946660000|2025-04-29 17:11:00|20776.4|20764.4|20767|20755|20776.4|20764.4|20767|20755|5
1745946670000|2025-04-29 17:11:10|20767.6|20755.6|20766.4|20754.4|20770.7|20758.7|20766.4|20754.4|11
1745946680000|2025-04-29 17:11:20|20768.9|20756.9|20767.6|20755.6|20768.9|20756.9|20767.6|20755.6|5
1745946690000|2025-04-29 17:11:30|20768.9|20756.9|20768.2|20756.2|20768.9|20756.9|20768.2|20756.2|0
1745946700000|2025-04-29 17:11:40|20767.6|20755.6|20766.4|20754.4|20767.6|20755.6|20766.4|20754.4|0
1745946710000|2025-04-29 17:11:50|20772|20760|20772|20760|20772|20760|20768.9|20756.9|7
1745946720000|2025-04-29 17:12:00|20771.4|20759.4|20767.6|20755.6|20771.4|20759.4|20766.4|20754.4|16
1745946730000|2025-04-29 17:12:10|20766.4|20754.4|20762.1|20750.1|20767.6|20755.6|20762.1|20750.1|126
1745946740000|2025-04-29 17:12:20|20760.8|20748.8|20760.8|20748.8|20760.8|20748.8|20760.2|20748.2|28
1745946760000|2025-04-29 17:12:40|20763.3|20751.3|20763.9|20751.9|20763.9|20751.9|20760.2|20748.2|21
1745946770000|2025-04-29 17:12:50|20764.5|20752.5|20761.4|20749.4|20764.5|20752.5|20761.4|20749.4|1
1745946780000|2025-04-29 17:13:00|20762|20750|20762|20750|20762|20750|20760.8|20748.8|8
1745946790000|2025-04-29 17:13:10|20760.8|20748.8|20761.4|20749.4|20762.6|20750.6|20760.8|20748.8|8
1745946800000|2025-04-29 17:13:20|20760.8|20748.8|20765.2|20753.2|20765.2|20753.2|20760.2|20748.2|3
1745946810000|2025-04-29 17:13:30|20765.8|20753.8|20770.8|20758.8|20770.8|20758.8|20765.8|20753.8|10
1745946820000|2025-04-29 17:13:40|20772|20760|20781.4|20769.4|20781.4|20769.4|20772|20760|46
1745946830000|2025-04-29 17:13:50|20780.8|20768.8|20780.8|20768.8|20780.8|20768.8|20778.3|20766.3|2
1745946840000|2025-04-29 17:14:00|20779.5|20767.5|20779.5|20767.5|20781.4|20769.4|20778.9|20766.9|7
1745946850000|2025-04-29 17:14:10|20780.2|20768.2|20775.8|20763.8|20780.2|20768.2|20772.7|20760.7|12
1745946860000|2025-04-29 17:14:20|20775.2|20763.2|20777.7|20765.7|20777.7|20765.7|20775.2|20763.2|1
1745946870000|2025-04-29 17:14:30|20776.4|20764.4|20775.8|20763.8|20776.4|20764.4|20775.2|20763.2|1
1745946880000|2025-04-29 17:14:40|20772.7|20760.7|20768.3|20756.3|20772.7|20760.7|20768.3|20756.3|12
1745946890000|2025-04-29 17:14:50|20765.2|20753.2|20765.8|20753.8|20767|20755|20763.9|20751.9|6
1745946900000|2025-04-29 17:15:00|20764.5|20752.5|20767|20755|20767|20755|20764.5|20752.5|6
1745946910000|2025-04-29 17:15:10|20767.6|20755.6|20767|20755|20767.6|20755.6|20767|20755|13
1745946920000|2025-04-29 17:15:20|20766.4|20754.4|20767|20755|20767|20755|20766.4|20754.4|7
1745946930000|2025-04-29 17:15:30|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|0
1745946940000|2025-04-29 17:15:40|20772.7|20760.7|20773.9|20761.9|20773.9|20761.9|20772.7|20760.7|6
1745946950000|2025-04-29 17:15:50|20760.8|20748.8|20761.4|20749.4|20762|20750|20760.8|20748.8|25
1745946960000|2025-04-29 17:16:00|20762|20750|20763.9|20751.9|20764.5|20752.5|20761.4|20749.4|10
1745946970000|2025-04-29 17:16:10|20768.3|20756.3|20765.8|20753.8|20770.8|20758.8|20765.8|20753.8|29
1745946980000|2025-04-29 17:16:20|20766.4|20754.4|20766.4|20754.4|20766.4|20754.4|20766.4|20754.4|16
1745946990000|2025-04-29 17:16:30|||||||||1
1745947000000|2025-04-29 17:16:40|20768.3|20756.3|20770.1|20758.1|20770.1|20758.1|20767.6|20755.6|8
1745947010000|2025-04-29 17:16:50|20770.8|20758.8|20774.5|20762.5|20774.5|20762.5|20770.8|20758.8|2
1745947020000|2025-04-29 17:17:00|20773.9|20761.9|20776.4|20764.4|20776.4|20764.4|20773.2|20761.2|2
1745947030000|2025-04-29 17:17:10|20778.9|20766.9|20778.9|20766.9|20778.9|20766.9|20778.3|20766.3|5
1745947040000|2025-04-29 17:17:20|20779.5|20767.5|20779.5|20767.5|20779.5|20767.5|20779.5|20767.5|0
1745947050000|2025-04-29 17:17:30|20778.9|20766.9|20778.9|20766.9|20778.9|20766.9|20778.9|20766.9|6
1745947060000|2025-04-29 17:17:40|20778.2|20766.2|20778.9|20766.9|20778.9|20766.9|20778.2|20766.2|0
1745947070000|2025-04-29 17:17:50|20780.1|20768.1|20778.9|20766.9|20780.1|20768.1|20778.9|20766.9|3
1745947080000|2025-04-29 17:18:00|20779.5|20767.5|20778.9|20766.9|20779.5|20767.5|20778.9|20766.9|4
1745947090000|2025-04-29 17:18:10|20778.2|20766.2|20778.9|20766.9|20778.9|20766.9|20778.2|20766.2|2
1745947100000|2025-04-29 17:18:20|20782.6|20770.6|20783.9|20771.9|20783.9|20771.9|20782|20770|7
1745947110000|2025-04-29 17:18:30|20784.5|20772.5|20785.7|20773.7|20786.4|20774.4|20784.5|20772.5|11
1745947120000|2025-04-29 17:18:40|20785.1|20773.1|20787|20775|20787|20775|20785.1|20773.1|5
1745947140000|2025-04-29 17:19:00|20786.3|20774.3|20782.6|20770.6|20786.3|20774.3|20782.6|20770.6|2
1745947150000|2025-04-29 17:19:10|||||||||4
1745947160000|2025-04-29 17:19:20|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|0
1745947170000|2025-04-29 17:19:30|20783.8|20771.8|20784.5|20772.5|20784.5|20772.5|20783.2|20771.2|1
1745947180000|2025-04-29 17:19:40|20783.8|20771.8|20787.6|20775.6|20787.6|20775.6|20783.2|20771.2|5
1745947190000|2025-04-29 17:19:50|20788.2|20776.2|20787.6|20775.6|20788.2|20776.2|20787.6|20775.6|1
1745947200000|2025-04-29 17:20:00|20786.3|20774.3|20783.2|20771.2|20786.3|20774.3|20783.2|20771.2|4
1745947210000|2025-04-29 17:20:10|20783.8|20771.8|20783.8|20771.8|20783.8|20771.8|20783.8|20771.8|0
1745947230000|2025-04-29 17:20:30|20783.2|20771.2|20781.3|20769.3|20783.2|20771.2|20781.3|20769.3|3
1745947240000|2025-04-29 17:20:40|20780.7|20768.7|20780.1|20768.1|20780.7|20768.7|20780.1|20768.1|1
1745947250000|2025-04-29 17:20:50|20781.3|20769.3|20781.3|20769.3|20781.3|20769.3|20781.3|20769.3|1
1745947260000|2025-04-29 17:21:00|20780.7|20768.7|20780.1|20768.1|20780.7|20768.7|20780.1|20768.1|18
1745947290000|2025-04-29 17:21:30|20776.9|20764.9|20777.5|20765.5|20777.5|20765.5|20776.9|20764.9|2
1745947300000|2025-04-29 17:21:40|20778.2|20766.2|20778.8|20766.8|20778.8|20766.8|20777.5|20765.5|4
1745947320000|2025-04-29 17:22:00|||||||||2
1745947330000|2025-04-29 17:22:10|||||||||2
1745947340000|2025-04-29 17:22:20|20778.2|20766.2|20778.8|20766.8|20778.8|20766.8|20778.2|20766.2|0
1745947360000|2025-04-29 17:22:40|20777.6|20765.6|20777.6|20765.6|20777.6|20765.6|20777.6|20765.6|1
1745947370000|2025-04-29 17:22:50|20775.1|20763.1|20773.2|20761.2|20775.1|20763.1|20772.6|20760.6|8
1745947380000|2025-04-29 17:23:00|||||||||3
1745947390000|2025-04-29 17:23:10|20771.3|20759.3|20770.7|20758.7|20771.3|20759.3|20770.7|20758.7|2
1745947400000|2025-04-29 17:23:20|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|0
1745947410000|2025-04-29 17:23:30|20770.7|20758.7|20768.2|20756.2|20770.7|20758.7|20768.2|20756.2|8
1745947420000|2025-04-29 17:23:40|20769.4|20757.4|20770|20758|20770.7|20758.7|20769.4|20757.4|1
1745947430000|2025-04-29 17:23:50|20771.3|20759.3|20770|20758|20771.3|20759.3|20770|20758|2
1745947440000|2025-04-29 17:24:00|20769.4|20757.4|20766.9|20754.9|20769.4|20757.4|20766.9|20754.9|6
1745947450000|2025-04-29 17:24:10|20766.3|20754.3|20766.9|20754.9|20766.9|20754.9|20766.3|20754.3|1
1745947460000|2025-04-29 17:24:20|20765.1|20753.1|20763.2|20751.2|20765.1|20753.1|20763.2|20751.2|7
1745947470000|2025-04-29 17:24:30|20763.9|20751.9|20764.5|20752.5|20764.5|20752.5|20763.2|20751.2|4
1745947480000|2025-04-29 17:24:40|20765.1|20753.1|20765.7|20753.7|20765.7|20753.7|20765.1|20753.1|0
1745947490000|2025-04-29 17:24:50|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|0
1745947500000|2025-04-29 17:25:00|20765.7|20753.7|20766.3|20754.3|20766.3|20754.3|20765.7|20753.7|3
1745947510000|2025-04-29 17:25:10|20765.7|20753.7|20763.8|20751.8|20765.7|20753.7|20763.8|20751.8|2
1745947520000|2025-04-29 17:25:20|20765.1|20753.1|20765.7|20753.7|20765.7|20753.7|20764.5|20752.5|5
1745947530000|2025-04-29 17:25:30|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|20765.1|20753.1|1
1745947540000|2025-04-29 17:25:40|20764.4|20752.4|20763.2|20751.2|20764.4|20752.4|20763.2|20751.2|7
1745947550000|2025-04-29 17:25:50|20761.9|20749.9|20763.8|20751.8|20765.1|20753.1|20761.3|20749.3|2
1745947560000|2025-04-29 17:26:00|20764.4|20752.4|20765.1|20753.1|20765.1|20753.1|20763.8|20751.8|9
1745947570000|2025-04-29 17:26:10|20766.3|20754.3|20766.3|20754.3|20766.3|20754.3|20765.1|20753.1|1
1745947580000|2025-04-29 17:26:20|20765.7|20753.7|20762.6|20750.6|20765.7|20753.7|20762.6|20750.6|2
1745947590000|2025-04-29 17:26:30|20763.2|20751.2|20765.1|20753.1|20765.1|20753.1|20763.2|20751.2|1
1745947600000|2025-04-29 17:26:40|20763.8|20751.8|20763.8|20751.8|20765.1|20753.1|20763.8|20751.8|0
1745947610000|2025-04-29 17:26:50|20764.4|20752.4|20758.8|20746.8|20764.4|20752.4|20756.9|20744.9|15
1745947620000|2025-04-29 17:27:00|20759.4|20747.4|20760.1|20748.1|20761.9|20749.9|20759.4|20747.4|6
1745947630000|2025-04-29 17:27:10|20756.3|20744.3|20755.7|20743.7|20756.3|20744.3|20755.7|20743.7|11
1745947640000|2025-04-29 17:27:20|20756.3|20744.3|20760.7|20748.7|20760.7|20748.7|20756.3|20744.3|3
1745947650000|2025-04-29 17:27:30|20760.1|20748.1|20759.4|20747.4|20760.1|20748.1|20758.8|20746.8|4
1745947660000|2025-04-29 17:27:40|20760.7|20748.7|20759.4|20747.4|20760.7|20748.7|20759.4|20747.4|2
1745947670000|2025-04-29 17:27:50|20758.8|20746.8|20756.3|20744.3|20758.8|20746.8|20756.3|20744.3|3
1745947680000|2025-04-29 17:28:00|20757|20745|20760.1|20748.1|20760.1|20748.1|20757|20745|5
1745947690000|2025-04-29 17:28:10|20760.7|20748.7|20758.8|20746.8|20760.7|20748.7|20758.2|20746.2|15
1745947700000|2025-04-29 17:28:20|20759.4|20747.4|20762.6|20750.6|20762.6|20750.6|20758.8|20746.8|6
1745947710000|2025-04-29 17:28:30|20763.2|20751.2|20762.6|20750.6|20763.2|20751.2|20761.3|20749.3|11
1745947720000|2025-04-29 17:28:40|20763.2|20751.2|20762|20750|20763.2|20751.2|20762|20750|5
1745947730000|2025-04-29 17:28:50|20760.7|20748.7|20759.5|20747.5|20760.7|20748.7|20759.5|20747.5|2
1745947740000|2025-04-29 17:29:00|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|3
1745947750000|2025-04-29 17:29:10|20758.2|20746.2|20758.2|20746.2|20758.2|20746.2|20757|20745|2
1745947760000|2025-04-29 17:29:20|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|20758.8|20746.8|0
1745947770000|2025-04-29 17:29:30|20759.5|20747.5|20762|20750|20762|20750|20758.8|20746.8|23
1745947780000|2025-04-29 17:29:40|20760.7|20748.7|20760.7|20748.7|20760.7|20748.7|20760.7|20748.7|1
1745947790000|2025-04-29 17:29:50|20759.5|20747.5|20765.1|20753.1|20765.1|20753.1|20759.5|20747.5|17
1745947800000|2025-04-29 17:30:00|20767|20755|20764.5|20752.5|20767|20755|20764.5|20752.5|11
1745947810000|2025-04-29 17:30:10|20765.1|20753.1|20767.6|20755.6|20767.6|20755.6|20765.1|20753.1|17
1745947820000|2025-04-29 17:30:20|20768.2|20756.2|20769.5|20757.5|20769.5|20757.5|20767|20755|5
1745947830000|2025-04-29 17:30:30|20770.1|20758.1|20767|20755|20770.1|20758.1|20767|20755|4
1745947840000|2025-04-29 17:30:40|20766.4|20754.4|20765.1|20753.1|20766.4|20754.4|20765.1|20753.1|1
1745947860000|2025-04-29 17:31:00|20767|20755|20767.6|20755.6|20768.2|20756.2|20765.7|20753.7|7
1745947870000|2025-04-29 17:31:10|20767|20755|20767.6|20755.6|20767.6|20755.6|20767|20755|6
1745947880000|2025-04-29 17:31:20|20768.8|20756.8|20769.5|20757.5|20769.5|20757.5|20768.8|20756.8|5
1745947890000|2025-04-29 17:31:30|20768.8|20756.8|20769.5|20757.5|20769.5|20757.5|20768.2|20756.2|8
1745947900000|2025-04-29 17:31:40|20771.3|20759.3|20772|20760|20772|20760|20770.1|20758.1|10
1745947910000|2025-04-29 17:31:50|20772.6|20760.6|20769.5|20757.5|20775.1|20763.1|20768.8|20756.8|30
1745947920000|2025-04-29 17:32:00|20770.1|20758.1|20772|20760|20772|20760|20770.1|20758.1|3
1745947930000|2025-04-29 17:32:10|20772.6|20760.6|20771.3|20759.3|20772.6|20760.6|20771.3|20759.3|3
1745947940000|2025-04-29 17:32:20|20772|20760|20783.8|20771.8|20783.8|20771.8|20772|20760|30
1745947950000|2025-04-29 17:32:30|20784.4|20772.4|20782.5|20770.5|20784.4|20772.4|20782.5|20770.5|6
1745947960000|2025-04-29 17:32:40|20785|20773|20781.3|20769.3|20785|20773|20781.3|20769.3|2
1745947970000|2025-04-29 17:32:50|20781.9|20769.9|20781.3|20769.3|20781.9|20769.9|20781.3|20769.3|0
1745947980000|2025-04-29 17:33:00|20780.7|20768.7|20781.3|20769.3|20781.3|20769.3|20780.7|20768.7|2
1745947990000|2025-04-29 17:33:10|20783.2|20771.2|20783.8|20771.8|20783.8|20771.8|20783.2|20771.2|4
1745948010000|2025-04-29 17:33:30|20781.9|20769.9|20781.9|20769.9|20781.9|20769.9|20781.9|20769.9|2
1745948020000|2025-04-29 17:33:40|20780.7|20768.7|20777.6|20765.6|20780.7|20768.7|20777.6|20765.6|2
1745948030000|2025-04-29 17:33:50|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|0
1745948040000|2025-04-29 17:34:00|20777.6|20765.6|20776.3|20764.3|20777.6|20765.6|20776.3|20764.3|4
1745948060000|2025-04-29 17:34:20|20775.1|20763.1|20775.7|20763.7|20776.3|20764.3|20775.1|20763.1|5
1745948070000|2025-04-29 17:34:30|||||||||1
1745948080000|2025-04-29 17:34:40|20775.1|20763.1|20775.1|20763.1|20775.1|20763.1|20775.1|20763.1|0
1745948090000|2025-04-29 17:34:50|20775|20763|20775|20763|20775|20763|20775|20763|1
1745948100000|2025-04-29 17:35:00|20776.3|20764.3|20776.3|20764.3|20776.3|20764.3|20776.3|20764.3|3
1745948110000|2025-04-29 17:35:10|20775|20763|20776.3|20764.3|20776.3|20764.3|20775|20763|5
1745948120000|2025-04-29 17:35:20|||||||||2
1745948130000|2025-04-29 17:35:30|20777.5|20765.5|20777.5|20765.5|20777.5|20765.5|20776.3|20764.3|10
1745948140000|2025-04-29 17:35:40|20778.2|20766.2|20780|20768|20781.3|20769.3|20778.2|20766.2|10
1745948150000|2025-04-29 17:35:50|20780.7|20768.7|20780|20768|20780.7|20768.7|20780|20768|5
1745948160000|2025-04-29 17:36:00|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|4
1745948170000|2025-04-29 17:36:10|20778.8|20766.8|20779.4|20767.4|20779.4|20767.4|20778.8|20766.8|3
1745948180000|2025-04-29 17:36:20|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|1
1745948190000|2025-04-29 17:36:30|20777.5|20765.5|20773.2|20761.2|20778.8|20766.8|20773.2|20761.2|42
1745948200000|2025-04-29 17:36:40|20773.8|20761.8|20773.8|20761.8|20773.8|20761.8|20773.8|20761.8|3
1745948210000|2025-04-29 17:36:50|20771.9|20759.9|20771.9|20759.9|20771.9|20759.9|20771.9|20759.9|1
1745948220000|2025-04-29 17:37:00|20775.1|20763.1|20775.7|20763.7|20775.7|20763.7|20775.1|20763.1|7
1745948230000|2025-04-29 17:37:10|20776.3|20764.3|20770.6|20758.6|20776.3|20764.3|20770.6|20758.6|8
1745948240000|2025-04-29 17:37:20|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|20770.6|20758.6|1
1745948260000|2025-04-29 17:37:40|20772.5|20760.5|20771.3|20759.3|20772.5|20760.5|20771.3|20759.3|2
1745948270000|2025-04-29 17:37:50|20771.9|20759.9|20773.1|20761.1|20773.1|20761.1|20771.9|20759.9|0
1745948280000|2025-04-29 17:38:00|20771.9|20759.9|20772.5|20760.5|20773.1|20761.1|20771.9|20759.9|2
1745948290000|2025-04-29 17:38:10|20773.1|20761.1|20771.9|20759.9|20773.1|20761.1|20771.9|20759.9|1
1745948300000|2025-04-29 17:38:20|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|2
1745948330000|2025-04-29 17:38:50|20777|20765|20782.5|20770.5|20782.5|20770.5|20777|20765|61
1745948340000|2025-04-29 17:39:00|20781.9|20769.9|20783.2|20771.2|20783.2|20771.2|20781.9|20769.9|2
1745948350000|2025-04-29 17:39:10|20785.1|20773.1|20785.1|20773.1|20785.7|20773.7|20784.4|20772.4|9
1745948360000|2025-04-29 17:39:20|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20783.2|20771.2|5
1745948370000|2025-04-29 17:39:30|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20782.5|20770.5|2
1745948380000|2025-04-29 17:39:40|20782.6|20770.6|20782.6|20770.6|20782.6|20770.6|20782.6|20770.6|0
1745948390000|2025-04-29 17:39:50|20783.2|20771.2|20784.4|20772.4|20785.1|20773.1|20783.2|20771.2|4
1745948400000|2025-04-29 17:40:00|20783.2|20771.2|20783.8|20771.8|20783.8|20771.8|20783.2|20771.2|5
1745948410000|2025-04-29 17:40:10|20781.3|20769.3|20781.3|20769.3|20781.9|20769.9|20781.3|20769.3|1
1745948420000|2025-04-29 17:40:20|20781.9|20769.9|20783.8|20771.8|20783.8|20771.8|20781.9|20769.9|4
1745948430000|2025-04-29 17:40:30|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|1
1745948440000|2025-04-29 17:40:40|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20783.2|20771.2|7
1745948450000|2025-04-29 17:40:50|20783.8|20771.8|20783.2|20771.2|20783.8|20771.8|20783.2|20771.2|1
1745948460000|2025-04-29 17:41:00|20781.9|20769.9|20778.8|20766.8|20781.9|20769.9|20777.5|20765.5|5
1745948470000|2025-04-29 17:41:10|20778.2|20766.2|20777.5|20765.5|20778.8|20766.8|20777.5|20765.5|9
1745948480000|2025-04-29 17:41:20|20778.2|20766.2|20778.2|20766.2|20778.8|20766.8|20778.2|20766.2|2
1745948490000|2025-04-29 17:41:30|20777.5|20765.5|20777.5|20765.5|20778.8|20766.8|20777.5|20765.5|2
1745948510000|2025-04-29 17:41:50|20778.2|20766.2|20778.2|20766.2|20778.2|20766.2|20778.2|20766.2|0
1745948520000|2025-04-29 17:42:00|20777.5|20765.5|20775|20763|20777.5|20765.5|20775|20763|6
1745948530000|2025-04-29 17:42:10|20773.2|20761.2|20773.2|20761.2|20773.8|20761.8|20773.2|20761.2|5
1745948540000|2025-04-29 17:42:20|20775|20763|20775.7|20763.7|20775.7|20763.7|20775|20763|7
1745948550000|2025-04-29 17:42:30|20775|20763|20772.5|20760.5|20775|20763|20772.5|20760.5|2
1745948570000|2025-04-29 17:42:50|20771.9|20759.9|20773.2|20761.2|20773.2|20761.2|20771.9|20759.9|1
1745948580000|2025-04-29 17:43:00|20774.4|20762.4|20776.3|20764.3|20776.9|20764.9|20774.4|20762.4|7
1745948590000|2025-04-29 17:43:10|20775.6|20763.6|20775|20763|20775.6|20763.6|20775|20763|3
1745948600000|2025-04-29 17:43:20|20775.7|20763.7|20777.5|20765.5|20777.5|20765.5|20775|20763|7
1745948610000|2025-04-29 17:43:30|20778.8|20766.8|20777.5|20765.5|20778.8|20766.8|20776.9|20764.9|9
1745948620000|2025-04-29 17:43:40|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|20776.9|20764.9|2
1745948630000|2025-04-29 17:43:50|20777.5|20765.5|20778.1|20766.1|20778.8|20766.8|20777.5|20765.5|2
1745948640000|2025-04-29 17:44:00|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|20778.8|20766.8|3
1745948660000|2025-04-29 17:44:20|20777.5|20765.5|20776.3|20764.3|20777.5|20765.5|20776.3|20764.3|6
1745948670000|2025-04-29 17:44:30|20775.6|20763.6|20776.9|20764.9|20776.9|20764.9|20775|20763|0
1745948700000|2025-04-29 17:45:00|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|2
1745948710000|2025-04-29 17:45:10|20775|20763|20774.4|20762.4|20775|20763|20774.4|20762.4|1
1745948720000|2025-04-29 17:45:20|20775|20763|20775.6|20763.6|20775.6|20763.6|20775|20763|3
1745948730000|2025-04-29 17:45:30|20776.3|20764.3|20778.8|20766.8|20778.8|20766.8|20776.3|20764.3|3
1745948760000|2025-04-29 17:46:00|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|5
1745948770000|2025-04-29 17:46:10|20778.1|20766.1|20776.9|20764.9|20778.1|20766.1|20776.9|20764.9|6
1745948780000|2025-04-29 17:46:20|20775.6|20763.6|20775|20763|20776.9|20764.9|20775|20763|2
1745948790000|2025-04-29 17:46:30|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|20775.6|20763.6|0
1745948800000|2025-04-29 17:46:40|20776.9|20764.9|20775.6|20763.6|20776.9|20764.9|20775.6|20763.6|11
1745948810000|2025-04-29 17:46:50|||||||||1
1745948820000|2025-04-29 17:47:00|||||||||1
1745948830000|2025-04-29 17:47:10|20775|20763|20775.6|20763.6|20775.6|20763.6|20775|20763|7
1745948840000|2025-04-29 17:47:20|20778.1|20766.1|20779.3|20767.3|20780|20768|20778.1|20766.1|10
1745948850000|2025-04-29 17:47:30|20780|20768|20782.5|20770.5|20782.5|20770.5|20780|20768|3
1745948860000|2025-04-29 17:47:40|||||||||3
1745948870000|2025-04-29 17:47:50|||||||||12
1745948880000|2025-04-29 17:48:00|||||||||1
1745948890000|2025-04-29 17:48:10|20783.7|20771.7|20782.5|20770.5|20783.7|20771.7|20782.5|20770.5|7
1745948900000|2025-04-29 17:48:20|20783.1|20771.1|20783.1|20771.1|20783.1|20771.1|20783.1|20771.1|14
1745948910000|2025-04-29 17:48:30|20783.7|20771.7|20783.1|20771.1|20783.7|20771.7|20783.1|20771.1|3
1745948940000|2025-04-29 17:49:00|20783.8|20771.8|20786.9|20774.9|20786.9|20774.9|20783.8|20771.8|4
1745948950000|2025-04-29 17:49:10|20786.3|20774.3|20786.9|20774.9|20786.9|20774.9|20786.3|20774.3|1
1745948960000|2025-04-29 17:49:20|20788.1|20776.1|20788.8|20776.8|20788.8|20776.8|20787.5|20775.5|11
1745948970000|2025-04-29 17:49:30|20790|20778|20791.9|20779.9|20792.5|20780.5|20790|20778|7
1745948980000|2025-04-29 17:49:40|20791.3|20779.3|20790|20778|20791.3|20779.3|20790|20778|2
1745948990000|2025-04-29 17:49:50|20791.2|20779.2|20792.5|20780.5|20793.1|20781.1|20790.6|20778.6|16
1745949000000|2025-04-29 17:50:00|20793.1|20781.1|20791.9|20779.9|20794.4|20782.4|20791.9|20779.9|14
1745949010000|2025-04-29 17:50:10|20793.1|20781.1|20791.2|20779.2|20793.8|20781.8|20791.2|20779.2|9
1745949020000|2025-04-29 17:50:20|20791.9|20779.9|20789.3|20777.3|20791.9|20779.9|20788.7|20776.7|19
1745949030000|2025-04-29 17:50:30|20788.7|20776.7|20790.6|20778.6|20791.2|20779.2|20788.7|20776.7|4
1745949050000|2025-04-29 17:50:50|20791.2|20779.2|20791.2|20779.2|20791.2|20779.2|20791.2|20779.2|4
1745949060000|2025-04-29 17:51:00|20790.6|20778.6|20791.2|20779.2|20791.2|20779.2|20790.6|20778.6|2
1745949070000|2025-04-29 17:51:10|20792.4|20780.4|20792.4|20780.4|20792.4|20780.4|20791.8|20779.8|3
1745949080000|2025-04-29 17:51:20|20791.8|20779.8|20793|20781|20793.7|20781.7|20791.8|20779.8|25
1745949090000|2025-04-29 17:51:30|20789.3|20777.3|20793|20781|20793|20781|20788.7|20776.7|16
1745949100000|2025-04-29 17:51:40|20794.3|20782.3|20794.3|20782.3|20794.3|20782.3|20794.3|20782.3|10
1745949110000|2025-04-29 17:51:50|20794.9|20782.9|20794.3|20782.3|20794.9|20782.9|20794.3|20782.3|4
1745949120000|2025-04-29 17:52:00|20794.9|20782.9|20797.4|20785.4|20799.3|20787.3|20794.9|20782.9|13
1745949130000|2025-04-29 17:52:10|20796.2|20784.2|20797.4|20785.4|20798.7|20786.7|20796.2|20784.2|15
1745949140000|2025-04-29 17:52:20|20796.8|20784.8|20794.9|20782.9|20796.8|20784.8|20794.9|20782.9|1
1745949150000|2025-04-29 17:52:30|20794.3|20782.3|20793.1|20781.1|20794.3|20782.3|20792.5|20780.5|4
1745949160000|2025-04-29 17:52:40|20790.6|20778.6|20790.6|20778.6|20790.6|20778.6|20790.6|20778.6|3
1745949170000|2025-04-29 17:52:50|20792.5|20780.5|20791.8|20779.8|20792.5|20780.5|20790.6|20778.6|4
1745949180000|2025-04-29 17:53:00|20794.3|20782.3|20793.1|20781.1|20794.3|20782.3|20792.5|20780.5|9
1745949190000|2025-04-29 17:53:10|||||||||6
1745949200000|2025-04-29 17:53:20|20791.2|20779.2|20788.7|20776.7|20791.2|20779.2|20788.1|20776.1|41
1745949220000|2025-04-29 17:53:40|20786.8|20774.8|20789.3|20777.3|20789.3|20777.3|20786.8|20774.8|28
1745949230000|2025-04-29 17:53:50|20788.7|20776.7|20787.4|20775.4|20788.7|20776.7|20787.4|20775.4|1
1745949240000|2025-04-29 17:54:00|20786.8|20774.8|20791.2|20779.2|20791.2|20779.2|20786.8|20774.8|9
1745949260000|2025-04-29 17:54:20|20790.5|20778.5|20789.3|20777.3|20790.5|20778.5|20789.3|20777.3|4
1745949270000|2025-04-29 17:54:30|20788.7|20776.7|20789.9|20777.9|20789.9|20777.9|20788.7|20776.7|2
1745949280000|2025-04-29 17:54:40|20791.8|20779.8|20791.8|20779.8|20791.8|20779.8|20791.8|20779.8|1
1745949290000|2025-04-29 17:54:50|20791.2|20779.2|20789.9|20777.9|20791.2|20779.2|20789.9|20777.9|1
1745949300000|2025-04-29 17:55:00|20790.6|20778.6|20791.2|20779.2|20791.2|20779.2|20790.6|20778.6|2
1745949310000|2025-04-29 17:55:10|20790.6|20778.6|20793.1|20781.1|20793.1|20781.1|20790.6|20778.6|13
1745949320000|2025-04-29 17:55:20|20795.6|20783.6|20795.6|20783.6|20795.6|20783.6|20795.6|20783.6|2
1745949340000|2025-04-29 17:55:40|20796.2|20784.2|20795.6|20783.6|20796.2|20784.2|20795.6|20783.6|1
1745949350000|2025-04-29 17:55:50|||||||||1
1745949360000|2025-04-29 17:56:00|20794.9|20782.9|20794.9|20782.9|20794.9|20782.9|20794.9|20782.9|3
1745949370000|2025-04-29 17:56:10|20799.3|20787.3|20799.3|20787.3|20799.3|20787.3|20799.3|20787.3|6
1745949380000|2025-04-29 17:56:20|||||||||9
1745949390000|2025-04-29 17:56:30|20801.8|20789.8|20800|20788|20801.8|20789.8|20800|20788|5
1745949400000|2025-04-29 17:56:40|20800.6|20788.6|20800|20788|20801.2|20789.2|20800|20788|3
1745949410000|2025-04-29 17:56:50|20800.6|20788.6|20800|20788|20801.9|20789.9|20800|20788|43
1745949420000|2025-04-29 17:57:00|||||||||15
1745949430000|2025-04-29 17:57:10|20801.9|20789.9|20800|20788|20802.5|20790.5|20800|20788|17
1745949440000|2025-04-29 17:57:20|20801.2|20789.2|20803.1|20791.1|20803.1|20791.1|20801.2|20789.2|5
1745949450000|2025-04-29 17:57:30|20803.7|20791.7|20805.6|20793.6|20805.6|20793.6|20803.7|20791.7|27
1745949460000|2025-04-29 17:57:40|20806.2|20794.2|20805.6|20793.6|20806.9|20794.9|20805.6|20793.6|3
1745949470000|2025-04-29 17:57:50|20806.2|20794.2|20803.8|20791.8|20806.9|20794.9|20803.2|20791.2|47
1745949480000|2025-04-29 17:58:00|20804.4|20792.4|20802.5|20790.5|20804.4|20792.4|20800.6|20788.6|23
1745949490000|2025-04-29 17:58:10|20801.2|20789.2|20801.9|20789.9|20801.9|20789.9|20800|20788|18
1745949500000|2025-04-29 17:58:20|||||||||7
1745949510000|2025-04-29 17:58:30|20803.1|20791.1|20803.1|20791.1|20803.1|20791.1|20803.1|20791.1|6
1745949520000|2025-04-29 17:58:40|20803.7|20791.7|20803.8|20791.8|20803.8|20791.8|20802.5|20790.5|49
1745949530000|2025-04-29 17:58:50|20805|20793|20803.8|20791.8|20805|20793|20802.5|20790.5|7
1745949540000|2025-04-29 17:59:00|20804.4|20792.4|20805.7|20793.7|20806.9|20794.9|20804.4|20792.4|40
1745949550000|2025-04-29 17:59:10|20806.3|20794.3|20808.2|20796.2|20808.8|20796.8|20806.3|20794.3|35
1745949560000|2025-04-29 17:59:20|20808.8|20796.8|20808.8|20796.8|20812.5|20800.5|20808.2|20796.2|115
1745949570000|2025-04-29 17:59:30|20811.3|20799.3|20803.8|20791.8|20811.3|20799.3|20802.5|20790.5|91
1745949580000|2025-04-29 17:59:40|20805|20793|20801.9|20789.9|20805|20793|20801.9|20789.9|43
1745949590000|2025-04-29 17:59:50|20803.1|20791.1|20798.8|20786.8|20803.1|20791.1|20798.1|20786.1|116
1745949600000|2025-04-29 18:00:00|20797.5|20785.5|20795.6|20783.6|20797.5|20785.5|20795|20783|59
1745949610000|2025-04-29 18:00:10|20797.5|20785.5|20797.5|20785.5|20798.7|20786.7|20797.5|20785.5|17
1745949620000|2025-04-29 18:00:20|20798.7|20786.7|20798.1|20786.1|20800.6|20788.6|20798.1|20786.1|13
1745949630000|2025-04-29 18:00:30|20797.5|20785.5|20796.8|20784.8|20798.7|20786.7|20796.8|20784.8|50
1745949640000|2025-04-29 18:00:40|20797.5|20785.5|20798.1|20786.1|20798.1|20786.1|20797.5|20785.5|8
1745949650000|2025-04-29 18:00:50|20797.5|20785.5|20788.7|20776.7|20797.5|20785.5|20788.7|20776.7|13
1745949660000|2025-04-29 18:01:00|20786.9|20774.9|20789.4|20777.4|20789.4|20777.4|20786.9|20774.9|18
1745949670000|2025-04-29 18:01:10|20788.8|20776.8|20791.2|20779.2|20791.9|20779.9|20787.5|20775.5|39
1745949680000|2025-04-29 18:01:20|20790.6|20778.6|20788.7|20776.7|20790.6|20778.6|20788.1|20776.1|17
1745949690000|2025-04-29 18:01:30|20789.4|20777.4|20795.6|20783.6|20795.6|20783.6|20789.4|20777.4|11
1745949700000|2025-04-29 18:01:40|20794.9|20782.9|20795|20783|20795|20783|20793.7|20781.7|7
1745949710000|2025-04-29 18:01:50|20794.4|20782.4|20794.4|20782.4|20794.4|20782.4|20794.4|20782.4|1
1745949720000|2025-04-29 18:02:00|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|8
1745949730000|2025-04-29 18:02:10|20798.1|20786.1|20798.1|20786.1|20798.1|20786.1|20796.9|20784.9|21
1745949740000|2025-04-29 18:02:20|20798.7|20786.7|20798.7|20786.7|20798.8|20786.8|20796.2|20784.2|18
1745949750000|2025-04-29 18:02:30|20799.4|20787.4|20798.1|20786.1|20800|20788|20798.1|20786.1|2
1745949760000|2025-04-29 18:02:40|20798.7|20786.7|20802.5|20790.5|20802.5|20790.5|20798.1|20786.1|18
1745949770000|2025-04-29 18:02:50|20801.9|20789.9|20801.9|20789.9|20802.5|20790.5|20801.9|20789.9|58
1745949780000|2025-04-29 18:03:00|20803.1|20791.1|20802.5|20790.5|20803.1|20791.1|20802.5|20790.5|4
1745949790000|2025-04-29 18:03:10|20801.9|20789.9|20803.7|20791.7|20805|20793|20801.9|20789.9|17
1745949800000|2025-04-29 18:03:20|20802.5|20790.5|20800.6|20788.6|20802.5|20790.5|20800|20788|6
1745949810000|2025-04-29 18:03:30|20800|20788|20799.4|20787.4|20801.9|20789.9|20799.4|20787.4|7
1745949820000|2025-04-29 18:03:40|20798.7|20786.7|20797.5|20785.5|20799.4|20787.4|20797.5|20785.5|2
1745949830000|2025-04-29 18:03:50|20796.9|20784.9|20800|20788|20800|20788|20796.9|20784.9|4
1745949840000|2025-04-29 18:04:00|20799.3|20787.3|20802.5|20790.5|20803.7|20791.7|20798.7|20786.7|7
1745949850000|2025-04-29 18:04:10|20803.7|20791.7|20800.6|20788.6|20803.7|20791.7|20800|20788|3
1745949860000|2025-04-29 18:04:20|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|2
1745949870000|2025-04-29 18:04:30|20800.6|20788.6|20801.2|20789.2|20801.2|20789.2|20800.6|20788.6|0
1745949880000|2025-04-29 18:04:40|20799.9|20787.9|20801.2|20789.2|20802.4|20790.4|20799.9|20787.9|12
1745949890000|2025-04-29 18:04:50|20802.4|20790.4|20802.4|20790.4|20803.1|20791.1|20802.4|20790.4|2
1746019800000|2025-04-30 13:30:00|20794|20782|20795.2|20783.2|20806.5|20794.5|20784.6|20772.6|199
1746019810000|2025-04-30 13:30:10|20794.6|20782.6|20778.4|20766.4|20794.6|20782.6|20772.8|20760.8|48
1746019820000|2025-04-30 13:30:20|20776.5|20764.5|20803.4|20791.4|20805.9|20793.9|20774|20761.1|91
1746019830000|2025-04-30 13:30:30|20796.5|20784.5|20802.1|20790.1|20804|20792|20792.7|20780.7|56
1746019840000|2025-04-30 13:30:40|20800.9|20788.9|20777.1|20765.1|20800.9|20788.9|20777.1|20765.1|48
1746019850000|2025-04-30 13:30:50|20776.5|20764.5|20763.4|20751.4|20778.4|20766.4|20763.4|20751.4|85
1746019860000|2025-04-30 13:31:00|20762.7|20750.7|20747.1|20735.1|20762.7|20750.7|20744|20732|164
1746019870000|2025-04-30 13:31:10|20752.1|20740.1|20727.7|20715.7|20752.1|20740.1|20727.7|20715.7|67
1746019880000|2025-04-30 13:31:20|20727.1|20715.1|20713.4|20701.4|20727.1|20715.1|20706.5|20694.5|147
1746019890000|2025-04-30 13:31:30|20714|20702|20721.5|20709.5|20725.9|20713.9|20714|20702|87
1746019900000|2025-04-30 13:31:40|20723.4|20711.4|20714|20702|20725.2|20713.2|20713.4|20701.4|62
1746019910000|2025-04-30 13:31:50|20713.4|20701.4|20715.9|20703.9|20719.6|20707.6|20712.1|20700.1|49
1746019920000|2025-04-30 13:32:00|20717.1|20705.1|20712.1|20700.1|20721.5|20709.5|20712.1|20700.1|30
1746019930000|2025-04-30 13:32:10|20717.1|20705.1|20695.8|20683.8|20717.1|20705.1|20695.8|20683.8|54
1746019940000|2025-04-30 13:32:20|20695.2|20683.2|20697.7|20685.7|20703.4|20691.4|20695.2|20683.2|54
1746019950000|2025-04-30 13:32:30|20699.6|20687.6|20705.2|20693.2|20707.1|20695.1|20699|20687|20
1746019960000|2025-04-30 13:32:40|20705.8|20693.8|20715.8|20703.8|20719|20707|20704.6|20692.6|26
1746019970000|2025-04-30 13:32:50|20716.5|20704.5|20719.6|20707.6|20723.3|20711.3|20712.1|20700.1|47
1746019980000|2025-04-30 13:33:00|20720.2|20708.2|20721.5|20709.5|20725.2|20713.2|20719.6|20707.6|7
1746019990000|2025-04-30 13:33:10|20716.5|20704.5|20720.8|20708.8|20720.8|20708.8|20710.2|20698.2|28
1746020000000|2025-04-30 13:33:20|20721.5|20709.5|20715.2|20703.2|20722.1|20710.1|20715.2|20703.2|23
1746020010000|2025-04-30 13:33:30|20714.6|20702.6|20718.3|20706.3|20720.2|20708.2|20710.8|20698.8|29
1746020020000|2025-04-30 13:33:40|20719|20707|20720.2|20708.2|20720.2|20708.2|20714|20702|28
1746020030000|2025-04-30 13:33:50|20719.6|20707.6|20729.6|20717.6|20733.3|20721.3|20719.6|20707.6|47
1746020040000|2025-04-30 13:34:00|20729|20717|20726.5|20714.5|20729|20717|20723.3|20711.3|44
1746020050000|2025-04-30 13:34:10|20727.1|20715.1|20737.1|20725.1|20741.5|20729.5|20727.1|20715.1|32
1746020060000|2025-04-30 13:34:20|20736.5|20724.5|20735.8|20723.8|20737.1|20725.1|20735.2|20723.2|7
1746020070000|2025-04-30 13:34:30|20732.7|20720.7|20734|20722|20734|20722|20730.2|20718.2|17
1746020080000|2025-04-30 13:34:40|20734.6|20722.6|20736.5|20724.5|20736.5|20724.5|20732.7|20720.7|12
1746020090000|2025-04-30 13:34:50|20737.7|20725.7|20739.6|20727.6|20739.6|20727.6|20732.1|20720.1|31
1746020100000|2025-04-30 13:35:00|20737.7|20725.7|20730.8|20718.8|20739.6|20727.6|20730.8|20718.8|26
1746020110000|2025-04-30 13:35:10|20731.5|20719.5|20739|20727|20743.3|20731.3|20731.5|20719.5|18
1746020120000|2025-04-30 13:35:20|20738.3|20726.3|20734|20722|20739|20727|20733.3|20721.3|15
1746020130000|2025-04-30 13:35:30|20731.5|20719.5|20731.5|20719.5|20732.7|20720.7|20731.5|20719.5|9
1746020140000|2025-04-30 13:35:40|20733.3|20721.3|20735.8|20723.8|20735.8|20723.8|20733.3|20721.3|9
1746020150000|2025-04-30 13:35:50|20735.2|20723.2|20725.8|20713.8|20735.8|20723.8|20725.8|20713.8|57
1746020160000|2025-04-30 13:36:00|20725.2|20713.2|20724.6|20712.6|20725.2|20713.2|20718.3|20706.3|26
1746020170000|2025-04-30 13:36:10|20724|20712|20717.1|20705.1|20724.6|20712.6|20717.1|20705.1|19
1746020180000|2025-04-30 13:36:20|20715.2|20703.2|20715.8|20703.8|20716.5|20704.5|20712.1|20700.1|27
1746020190000|2025-04-30 13:36:30|20716.5|20704.5|20715.2|20703.2|20718.3|20706.3|20714|20702|23
1746020200000|2025-04-30 13:36:40|20715.8|20703.8|20710.2|20698.2|20716.5|20704.5|20709|20697|26
1746020210000|2025-04-30 13:36:50|20709|20697|20712.1|20700.1|20712.1|20700.1|20700.2|20688.2|181
1746020220000|2025-04-30 13:37:00|20712.7|20700.7|20706.5|20694.5|20713.3|20701.3|20706.5|20694.5|19
1746020230000|2025-04-30 13:37:10|20705.8|20693.8|20712.7|20700.7|20713.3|20701.3|20703.3|20691.3|69
1746020240000|2025-04-30 13:37:20|20713.3|20701.3|20713.3|20701.3|20713.3|20701.3|20709|20697|12
1746020250000|2025-04-30 13:37:30|20714.6|20702.6|20730.8|20718.8|20730.8|20718.8|20714|20702|24
1746020260000|2025-04-30 13:37:40|20729|20717|20722.7|20710.7|20729|20717|20722.1|20710.1|38
1746020270000|2025-04-30 13:37:50|20723.3|20711.3|20724|20712|20725.2|20713.2|20722.7|20710.7|0
1746020280000|2025-04-30 13:38:00|20728.3|20716.3|20725.2|20713.2|20732.7|20720.7|20725.2|20713.2|20
1746020290000|2025-04-30 13:38:10|20724.6|20712.6|20723.3|20711.3|20727.7|20715.7|20723.3|20711.3|23
1746020300000|2025-04-30 13:38:20|20722.7|20710.7|20734.6|20722.6|20734.6|20722.6|20722.1|20710.1|30
1746020310000|2025-04-30 13:38:30|20737.1|20725.1|20735.8|20723.8|20737.1|20725.1|20733.9|20721.9|8
1746020320000|2025-04-30 13:38:40|20743.9|20731.9|20737.1|20725.1|20743.9|20731.9|20736.4|20724.4|47
1746020330000|2025-04-30 13:38:50|20738.9|20726.9|20737.7|20725.7|20738.9|20726.9|20736.4|20724.4|11
1746020340000|2025-04-30 13:39:00|||||||||7
1746020350000|2025-04-30 13:39:10|20742|20730|20742|20730|20742|20730|20741.4|20729.4|40
1746020360000|2025-04-30 13:39:20|20742.7|20730.7|20745.2|20733.2|20745.2|20733.2|20742.7|20730.7|12
1746020370000|2025-04-30 13:39:30|20745.8|20733.8|20743.9|20731.9|20747.7|20735.7|20743.9|20731.9|12
1746020380000|2025-04-30 13:39:40|20742.7|20730.7|20742|20730|20742.7|20730.7|20742|20730|6
1746020390000|2025-04-30 13:39:50|20741.4|20729.4|20736.4|20724.4|20741.4|20729.4|20735.8|20723.8|8
1746020400000|2025-04-30 13:40:00|20737|20725|20734.5|20722.5|20737|20725|20734.5|20722.5|3
1746020410000|2025-04-30 13:40:10|20735.2|20723.2|20736.4|20724.4|20737.7|20725.7|20733.9|20721.9|29
1746020420000|2025-04-30 13:40:20|20737|20725|20733.9|20721.9|20741.4|20729.4|20733.9|20721.9|53
1746020430000|2025-04-30 13:40:30|20735.8|20723.8|20732.6|20720.6|20736.4|20724.4|20732.6|20720.6|16
1746020440000|2025-04-30 13:40:40|20733.9|20721.9|20743.9|20731.9|20743.9|20731.9|20730.8|20718.8|32
1746020450000|2025-04-30 13:40:50|20745.1|20733.1|20748.3|20736.3|20748.3|20736.3|20745.1|20733.1|15
1746020460000|2025-04-30 13:41:00|20748.9|20736.9|20748.3|20736.3|20749.5|20737.5|20745.8|20733.8|27
1746020470000|2025-04-30 13:41:10|20743.9|20731.9|20745.8|20733.8|20746.4|20734.4|20741.4|20729.4|37
1746020480000|2025-04-30 13:41:20|20743.3|20731.3|20740.8|20728.8|20743.3|20731.3|20740.8|20728.8|14
1746020490000|2025-04-30 13:41:30|20742|20730|20745.8|20733.8|20746.4|20734.4|20742|20730|6
1746020500000|2025-04-30 13:41:40|||||||||2
1746020510000|2025-04-30 13:41:50|20748.3|20736.3|20748.3|20736.3|20748.3|20736.3|20743.9|20731.9|13
1746020520000|2025-04-30 13:42:00|20750.8|20738.8|20750.8|20738.8|20750.8|20738.8|20750.1|20738.1|26
1746020530000|2025-04-30 13:42:10|20752.6|20740.6|20757|20745|20757|20745|20752.6|20740.6|15
1746020540000|2025-04-30 13:42:20|20759.5|20747.5|20757.6|20745.6|20759.5|20747.5|20757|20745|15
1746020550000|2025-04-30 13:42:30|20758.3|20746.3|20762|20750|20762|20750|20757|20745|10
1746020560000|2025-04-30 13:42:40|20760.7|20748.7|20759.5|20747.5|20760.7|20748.7|20753.9|20741.9|8
1746020570000|2025-04-30 13:42:50|20760.1|20748.1|20765.8|20753.8|20765.8|20753.8|20760.1|20748.1|46
1746020580000|2025-04-30 13:43:00|20763.9|20751.9|20764.5|20752.5|20765.8|20753.8|20762.6|20750.6|13
1746020590000|2025-04-30 13:43:10|20765.8|20753.8|20760.8|20748.8|20765.8|20753.8|20760.8|20748.8|5
1746020600000|2025-04-30 13:43:20|20760.1|20748.1|20762|20750|20763.3|20751.3|20759.5|20747.5|5
1746020610000|2025-04-30 13:43:30|20763.3|20751.3|20768.9|20756.9|20770.1|20758.1|20763.3|20751.3|26
1746020620000|2025-04-30 13:43:40|20769.5|20757.5|20773.3|20761.3|20775.1|20763.1|20769.5|20757.5|155
1746020630000|2025-04-30 13:43:50|20770.8|20758.8|20775.1|20763.1|20775.8|20763.8|20769.5|20757.5|16
1746020640000|2025-04-30 13:44:00|20774.5|20762.5|20768.3|20756.3|20775.8|20763.8|20768.3|20756.3|10
1746020650000|2025-04-30 13:44:10|20766.4|20754.4|20768.9|20756.9|20770.1|20758.1|20765.8|20753.8|8
1746020660000|2025-04-30 13:44:20|20769.5|20757.5|20768.3|20756.3|20769.5|20757.5|20768.3|20756.3|7
1746020670000|2025-04-30 13:44:30|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|20765.1|20753.1|10
1746020680000|2025-04-30 13:44:40|20768.3|20756.3|20767.6|20755.6|20770.1|20758.1|20766.4|20754.4|12
1746020690000|2025-04-30 13:44:50|20769.5|20757.5|20768.2|20756.2|20772.6|20760.6|20768.2|20756.2|18
1746020700000|2025-04-30 13:45:00|20767.6|20755.6|20767|20755|20768.2|20756.2|20763.9|20751.9|18
1746020710000|2025-04-30 13:45:10|20768.9|20756.9|20768.2|20756.2|20770.7|20758.7|20768.2|20756.2|7
1746020720000|2025-04-30 13:45:20|20768.9|20756.9|20767|20755|20770.1|20758.1|20767|20755|34
1746020730000|2025-04-30 13:45:30|20766.4|20754.4|20763.2|20751.2|20766.4|20754.4|20762.6|20750.6|18
1746020740000|2025-04-30 13:45:40|20763.9|20751.9|20762|20750|20764.5|20752.5|20762|20750|2
1746020750000|2025-04-30 13:45:50|20757.6|20745.6|20757|20745|20758.2|20746.2|20754.5|20742.5|10
1746020760000|2025-04-30 13:46:00|20758.2|20746.2|20758.2|20746.2|20758.2|20746.2|20755.1|20743.1|9
1746020770000|2025-04-30 13:46:10|20755.7|20743.7|20755.7|20743.7|20755.7|20743.7|20755.7|20743.7|10
1746020780000|2025-04-30 13:46:20|20757.6|20745.6|20758.9|20746.9|20760.7|20748.7|20757.6|20745.6|7
1746020790000|2025-04-30 13:46:30|20758.8|20746.8|20761.3|20749.3|20762|20750|20758.8|20746.8|4
1746020800000|2025-04-30 13:46:40|20760.7|20748.7|20760.7|20748.7|20762.6|20750.6|20760.1|20748.1|5
1746020810000|2025-04-30 13:46:50|20759.5|20747.5|20759.5|20747.5|20761.3|20749.3|20759.5|20747.5|5
1746020820000|2025-04-30 13:47:00|20758.2|20746.2|20758.2|20746.2|20758.2|20746.2|20754.5|20742.5|8
1746020830000|2025-04-30 13:47:10|20758.8|20746.8|20758.2|20746.2|20762|20750|20758.2|20746.2|8
1746020840000|2025-04-30 13:47:20|20756.3|20744.3|20761.3|20749.3|20762.6|20750.6|20755.1|20743.1|18
1746020850000|2025-04-30 13:47:30|20760.7|20748.7|20757|20745|20760.7|20748.7|20756.3|20744.3|7
1746020860000|2025-04-30 13:47:40|20756.3|20744.3|20754.5|20742.5|20757|20745|20753.8|20741.8|11
1746020870000|2025-04-30 13:47:50|20749.5|20737.5|20753.8|20741.8|20754.5|20742.5|20748.8|20736.8|19
1746020880000|2025-04-30 13:48:00|20752.6|20740.6|20759.5|20747.5|20759.5|20747.5|20752.6|20740.6|5
1746020890000|2025-04-30 13:48:10|20762|20750|20761.3|20749.3|20762|20750|20760.7|20748.7|9
1746020900000|2025-04-30 13:48:20|20762|20750|20756.3|20744.3|20762|20750|20756.3|20744.3|9
1746020910000|2025-04-30 13:48:30|20757|20745|20755.7|20743.7|20757|20745|20755.7|20743.7|4
1746020920000|2025-04-30 13:48:40|20755.1|20743.1|20756.3|20744.3|20757.6|20745.6|20755.1|20743.1|4
1746020930000|2025-04-30 13:48:50|20757|20745|20752.6|20740.6|20757|20745|20752|20740|6
1746020940000|2025-04-30 13:49:00|20753.2|20741.2|20755.1|20743.1|20755.1|20743.1|20753.2|20741.2|2
1746020950000|2025-04-30 13:49:10|20757|20745|20757|20745|20757|20745|20755.1|20743.1|9
1746020960000|2025-04-30 13:49:20|20757.6|20745.6|20757|20745|20757.6|20745.6|20755.7|20743.7|7
1746020970000|2025-04-30 13:49:30|20756.3|20744.3|20757|20745|20757.6|20745.6|20756.3|20744.3|2
1746020980000|2025-04-30 13:49:40|20756.3|20744.3|20754.5|20742.5|20756.3|20744.3|20752.6|20740.6|11
1746020990000|2025-04-30 13:49:50|20752|20740|20751.3|20739.3|20754.5|20742.5|20750.7|20738.7|5
1746021000000|2025-04-30 13:50:00|20750.7|20738.7|20748.8|20736.8|20750.7|20738.7|20747|20735|12
1746021010000|2025-04-30 13:50:10|20750.1|20738.1|20751.3|20739.3|20752.6|20740.6|20750.1|20738.1|11
1746021020000|2025-04-30 13:50:20|20753.2|20741.2|20748.2|20736.2|20753.2|20741.2|20748.2|20736.2|6
1746021030000|2025-04-30 13:50:30|20748.8|20736.8|20746.3|20734.3|20748.8|20736.8|20745.7|20733.7|7
1746021040000|2025-04-30 13:50:40|20747.6|20735.6|20747.6|20735.6|20747.6|20735.6|20745.7|20733.7|32
1746021050000|2025-04-30 13:50:50|20746.3|20734.3|20742|20730|20748.2|20736.2|20741.3|20729.3|39
1746021060000|2025-04-30 13:51:00|20742.6|20730.6|20753.2|20741.2|20753.2|20741.2|20742.6|20730.6|34
1746021070000|2025-04-30 13:51:10|20752.6|20740.6|20755.1|20743.1|20755.1|20743.1|20751.3|20739.3|7
1746021080000|2025-04-30 13:51:20|20750.7|20738.7|20752.6|20740.6|20754.5|20742.5|20750.7|20738.7|7
1746021090000|2025-04-30 13:51:30|20753.2|20741.2|20751.3|20739.3|20753.2|20741.2|20749.5|20737.5|10
1746021100000|2025-04-30 13:51:40|20752|20740|20753.2|20741.2|20753.2|20741.2|20752|20740|8
1746021110000|2025-04-30 13:51:50|20754.5|20742.5|20753.8|20741.8|20757.6|20745.6|20753.8|20741.8|8
1746021120000|2025-04-30 13:52:00|20754.5|20742.5|20753.2|20741.2|20755.7|20743.7|20753.2|20741.2|6
1746021130000|2025-04-30 13:52:10|20751.3|20739.3|20750.7|20738.7|20752|20740|20749.5|20737.5|16
1746021140000|2025-04-30 13:52:20|20749.5|20737.5|20741.3|20729.3|20749.5|20737.5|20741.3|20729.3|5
1746021150000|2025-04-30 13:52:30|20740.7|20728.7|20739.4|20727.4|20741.3|20729.3|20739.4|20727.4|7
1746021160000|2025-04-30 13:52:40|20738.8|20726.8|20737.6|20725.6|20738.8|20726.8|20737.6|20725.6|6
1746021170000|2025-04-30 13:52:50|20738.2|20726.2|20741.3|20729.3|20741.3|20729.3|20738.2|20726.2|3
1746021180000|2025-04-30 13:53:00|20740.7|20728.7|20741.3|20729.3|20741.3|20729.3|20740.7|20728.7|9
1746021190000|2025-04-30 13:53:10|20740.7|20728.7|20739.4|20727.4|20740.7|20728.7|20739.4|20727.4|2
1746021200000|2025-04-30 13:53:20|20736.9|20724.9|20738.2|20726.2|20738.8|20726.8|20736.9|20724.9|5
1746021210000|2025-04-30 13:53:30|20736.9|20724.9|20738.8|20726.8|20739.4|20727.4|20736.9|20724.9|17
1746021220000|2025-04-30 13:53:40|20739.4|20727.4|20740.1|20728.1|20742.6|20730.6|20739.4|20727.4|19
1746021230000|2025-04-30 13:53:50|20738.8|20726.8|20738.8|20726.8|20738.8|20726.8|20738.8|20726.8|2
1746021240000|2025-04-30 13:54:00|||||||||15
1746021250000|2025-04-30 13:54:10|20739.4|20727.4|20738.8|20726.8|20740.7|20728.7|20738.8|20726.8|4
1746021260000|2025-04-30 13:54:20|20739.4|20727.4|20738.8|20726.8|20739.4|20727.4|20738.2|20726.2|16
1746021270000|2025-04-30 13:54:30|||||||||1
1746021280000|2025-04-30 13:54:40|20738.2|20726.2|20738.2|20726.2|20738.2|20726.2|20737.6|20725.6|12
1746021290000|2025-04-30 13:54:50|20737.6|20725.6|20735.7|20723.7|20737.6|20725.6|20735.7|20723.7|19
1746021300000|2025-04-30 13:55:00|20736.9|20724.9|20735.1|20723.1|20738.8|20726.8|20735.1|20723.1|29
1746021310000|2025-04-30 13:55:10|20736.3|20724.3|20735.1|20723.1|20738.8|20726.8|20735.1|20723.1|16
1746021320000|2025-04-30 13:55:20|20735.7|20723.7|20734.4|20722.4|20736.9|20724.9|20734.4|20722.4|7
1746021330000|2025-04-30 13:55:30|20733.2|20721.2|20734.4|20722.4|20738.8|20726.8|20733.2|20721.2|17
1746021340000|2025-04-30 13:55:40|20735.7|20723.7|20740.1|20728.1|20740.1|20728.1|20735.1|20723.1|7
1746021350000|2025-04-30 13:55:50|20738.8|20726.8|20733.8|20721.8|20738.8|20726.8|20733.8|20721.8|5
1746021360000|2025-04-30 13:56:00|20733.2|20721.2|20731.9|20719.9|20733.2|20721.2|20731.9|20719.9|19
1746021370000|2025-04-30 13:56:10|20732.6|20720.6|20726.9|20714.9|20733.8|20721.8|20726.9|20714.9|8
1746021380000|2025-04-30 13:56:20|20727.6|20715.6|20726.9|20714.9|20727.6|20715.6|20726.9|20714.9|2
1746021390000|2025-04-30 13:56:30|20726.3|20714.3|20725.7|20713.7|20726.3|20714.3|20725.7|20713.7|9
1746021400000|2025-04-30 13:56:40|20725.1|20713.1|20719.4|20707.4|20725.1|20713.1|20719.4|20707.4|8
1746021410000|2025-04-30 13:56:50|20720.1|20708.1|20718.8|20706.8|20720.1|20708.1|20718.8|20706.8|6
1746021420000|2025-04-30 13:57:00|20720.1|20708.1|20718.8|20706.8|20721.3|20709.3|20718.8|20706.8|5
1746021430000|2025-04-30 13:57:10|20719.4|20707.4|20720.1|20708.1|20720.7|20708.7|20719.4|20707.4|2
1746021440000|2025-04-30 13:57:20|20721.3|20709.3|20725.1|20713.1|20725.7|20713.7|20721.3|20709.3|19
1746021450000|2025-04-30 13:57:30|20725.7|20713.7|20724.4|20712.4|20725.7|20713.7|20723.2|20711.2|4
1746021460000|2025-04-30 13:57:40|20723.2|20711.2|20725.1|20713.1|20725.1|20713.1|20721.9|20709.9|6
1746021470000|2025-04-30 13:57:50|20725.7|20713.7|20725|20713|20728.8|20716.8|20725|20713|8
1746021480000|2025-04-30 13:58:00|20725.7|20713.7|20727.5|20715.5|20727.5|20715.5|20722.5|20710.5|24
1746021490000|2025-04-30 13:58:10|20726.9|20714.9|20715.7|20703.7|20728.8|20716.8|20713.8|20701.8|48
1746021500000|2025-04-30 13:58:20|20715|20703|20721.3|20709.3|20721.3|20709.3|20714.4|20702.4|18
1746021510000|2025-04-30 13:58:30|20721.9|20709.9|20720|20708|20722.5|20710.5|20720|20708|8
1746021520000|2025-04-30 13:58:40|20720.7|20708.7|20718.2|20706.2|20721.3|20709.3|20718.2|20706.2|18
1746021530000|2025-04-30 13:58:50|20718.8|20706.8|20718.2|20706.2|20718.8|20706.8|20716.3|20704.3|4
1746021540000|2025-04-30 13:59:00|20716.9|20704.9|20716.9|20704.9|20718.8|20706.8|20716.3|20704.3|21
1746021550000|2025-04-30 13:59:10|20717.5|20705.5|20713.8|20701.8|20717.5|20705.5|20712.5|20700.5|13
1746021560000|2025-04-30 13:59:20|20713.2|20701.2|20706.3|20694.3|20713.8|20701.8|20706.3|20694.3|15
1746021570000|2025-04-30 13:59:30|20706.9|20694.9|20712.5|20700.5|20712.5|20700.5|20705.7|20693.7|45
1746021580000|2025-04-30 13:59:40|20713.2|20701.2|20715.1|20703.1|20715.1|20703.1|20710.1|20698.1|8
1746021590000|2025-04-30 13:59:50|20715.7|20703.7|20720.7|20708.7|20722.5|20710.5|20715.7|20703.7|35
1746021600000|2025-04-30 14:00:00|20720|20708|20721.3|20709.3|20723.2|20711.2|20720|20708|9
1746021610000|2025-04-30 14:00:10|20721.9|20709.9|20723.2|20711.2|20723.8|20711.8|20721.9|20709.9|3
1746021620000|2025-04-30 14:00:20|20722.5|20710.5|20730|20718|20730|20718|20722.5|20710.5|23
1746021630000|2025-04-30 14:00:30|20730.7|20718.7|20731.3|20719.3|20732.5|20720.5|20730.7|20718.7|12
1746021640000|2025-04-30 14:00:40|20730|20718|20740.7|20728.7|20740.7|20728.7|20730|20718|19
1746021650000|2025-04-30 14:00:50|20741.9|20729.9|20751.9|20739.9|20751.9|20739.9|20741.9|20729.9|23
1746021660000|2025-04-30 14:01:00|20746.9|20734.9|20743.8|20731.8|20746.9|20734.9|20743.8|20731.8|22
1746021670000|2025-04-30 14:01:10|20743.2|20731.2|20745.7|20733.7|20746.3|20734.3|20743.2|20731.2|14
1746021680000|2025-04-30 14:01:20|20742.5|20730.5|20743.2|20731.2|20743.8|20731.8|20742.5|20730.5|3
1746021690000|2025-04-30 14:01:30|20743.8|20731.8|20748.8|20736.8|20750.7|20738.7|20743.8|20731.8|20
1746021700000|2025-04-30 14:01:40|20749.4|20737.4|20748.2|20736.2|20749.4|20737.4|20747.5|20735.5|1
1746021710000|2025-04-30 14:01:50|20749.4|20737.4|20750.7|20738.7|20750.7|20738.7|20749.4|20737.4|9
1746021720000|2025-04-30 14:02:00|20750|20738|20750.7|20738.7|20750.7|20738.7|20748.2|20736.2|14
1746021730000|2025-04-30 14:02:10|20750|20738|20750|20738|20750|20738|20750|20738|1
1746021740000|2025-04-30 14:02:20|20749.4|20737.4|20748.2|20736.2|20749.4|20737.4|20748.2|20736.2|4
1746021750000|2025-04-30 14:02:30|20748.8|20736.8|20752.5|20740.5|20753.2|20741.2|20748.8|20736.8|36
1746021760000|2025-04-30 14:02:40|20753.2|20741.2|20750|20738|20753.2|20741.2|20750|20738|11
1746021770000|2025-04-30 14:02:50|20750.6|20738.6|20753.1|20741.1|20753.8|20741.8|20750.6|20738.6|2
1746021780000|2025-04-30 14:03:00|20752.5|20740.5|20749.4|20737.4|20753.1|20741.1|20749.4|20737.4|6
1746021790000|2025-04-30 14:03:10|20750|20738|20748.1|20736.1|20752.5|20740.5|20748.1|20736.1|4
1746021800000|2025-04-30 14:03:20|20750|20738|20748.8|20736.8|20750|20738|20747.5|20735.5|4
1746021810000|2025-04-30 14:03:30|20751.3|20739.3|20752.5|20740.5|20752.5|20740.5|20751.3|20739.3|1
1746021820000|2025-04-30 14:03:40|20749.4|20737.4|20750|20738|20750|20738|20749.4|20737.4|1
1746021830000|2025-04-30 14:03:50|20749.4|20737.4|20748.1|20736.1|20750|20738|20746.3|20734.3|6
1746021840000|2025-04-30 14:04:00|20748.8|20736.8|20748.8|20736.8|20750.6|20738.6|20748.1|20736.1|8
1746021850000|2025-04-30 14:04:10|20749.4|20737.4|20749.4|20737.4|20750|20738|20746.9|20734.9|12
1746021860000|2025-04-30 14:04:20|20743.1|20731.1|20749.4|20737.4|20749.4|20737.4|20743.1|20731.1|6
1746021870000|2025-04-30 14:04:30|20750|20738|20747.5|20735.5|20751.9|20739.9|20747.5|20735.5|18
1746021880000|2025-04-30 14:04:40|20748.1|20736.1|20747.5|20735.5|20750|20738|20747.5|20735.5|6
1746021890000|2025-04-30 14:04:50|20748.8|20736.8|20747.5|20735.5|20748.8|20736.8|20747.5|20735.5|8
1746021900000|2025-04-30 14:05:00|20750|20738|20751.3|20739.3|20759.4|20747.4|20750|20738|48
1746021910000|2025-04-30 14:05:10|20750.6|20738.6|20750|20738|20750.6|20738.6|20749.4|20737.4|13
1746021920000|2025-04-30 14:05:20|20751.3|20739.3|20750|20738|20751.3|20739.3|20748.8|20736.8|1
1746021930000|2025-04-30 14:05:30|20747.5|20735.5|20748.1|20736.1|20748.8|20736.8|20745|20733|40
1746021940000|2025-04-30 14:05:40|20748.8|20736.8|20751.9|20739.9|20751.9|20739.9|20748.8|20736.8|9
1746021950000|2025-04-30 14:05:50|20751.3|20739.3|20747.5|20735.5|20751.3|20739.3|20747.5|20735.5|4
1746021960000|2025-04-30 14:06:00|20748.8|20736.8|20751.3|20739.3|20751.3|20739.3|20747.5|20735.5|8
1746021970000|2025-04-30 14:06:10|20750.6|20738.6|20750|20738|20750.6|20738.6|20750|20738|1
1746021980000|2025-04-30 14:06:20|20749.4|20737.4|20748.1|20736.1|20750|20738|20748.1|20736.1|2
1746021990000|2025-04-30 14:06:30|20749.4|20737.4|20752.5|20740.5|20756.3|20744.3|20749.4|20737.4|11
1746022000000|2025-04-30 14:06:40|20753.1|20741.1|20751.9|20739.9|20754.4|20742.4|20751.9|20739.9|5
1746022010000|2025-04-30 14:06:50|20750.6|20738.6|20750.6|20738.6|20750.6|20738.6|20750|20738|6
1746022020000|2025-04-30 14:07:00|20750|20738|20749.4|20737.4|20750|20738|20749.4|20737.4|2
1746022030000|2025-04-30 14:07:10|20748.8|20736.8|20748.8|20736.8|20749.4|20737.4|20748.8|20736.8|1
1746022040000|2025-04-30 14:07:20|20749.4|20737.4|20747.5|20735.5|20751.3|20739.3|20747.5|20735.5|8
1746022050000|2025-04-30 14:07:30|20750|20738|20751.2|20739.2|20751.2|20739.2|20750|20738|3
1746022060000|2025-04-30 14:07:40|20751.9|20739.9|20753.1|20741.1|20754.4|20742.4|20751.9|20739.9|2
1746022070000|2025-04-30 14:07:50|20752.5|20740.5|20751.9|20739.9|20752.5|20740.5|20751.9|20739.9|0
1746022080000|2025-04-30 14:08:00|20751.2|20739.2|20750.6|20738.6|20751.2|20739.2|20750.6|20738.6|1
1746022090000|2025-04-30 14:08:10|20747.5|20735.5|20748.1|20736.1|20749.4|20737.4|20746.9|20734.9|8
1746022100000|2025-04-30 14:08:20|20750.6|20738.6|20751.9|20739.9|20752.5|20740.5|20750.6|20738.6|2
1746022110000|2025-04-30 14:08:30|20750.6|20738.6|20751.2|20739.2|20753.1|20741.1|20750|20738|6
1746022120000|2025-04-30 14:08:40|20751.9|20739.9|20751.9|20739.9|20751.9|20739.9|20751.9|20739.9|1
1746022130000|2025-04-30 14:08:50|20752.5|20740.5|20751.9|20739.9|20754.4|20742.4|20751.9|20739.9|8
1746022140000|2025-04-30 14:09:00|20752.5|20740.5|20753.1|20741.1|20753.7|20741.7|20752.5|20740.5|2
1746022150000|2025-04-30 14:09:10|20753.7|20741.7|20754.4|20742.4|20754.4|20742.4|20753.7|20741.7|0
1746022160000|2025-04-30 14:09:20|20758.1|20746.1|20758.1|20746.1|20759.4|20747.4|20758.1|20746.1|4
1746022170000|2025-04-30 14:09:30|20760|20748|20755.6|20743.6|20762.5|20750.5|20753.7|20741.7|45
1746022190000|2025-04-30 14:09:50|20755|20743|20752.5|20740.5|20755|20743|20751.9|20739.9|14
1746022200000|2025-04-30 14:10:00|20751.2|20739.2|20746.2|20734.2|20751.2|20739.2|20745.6|20733.6|42
1746022210000|2025-04-30 14:10:10|20745.6|20733.6|20741.9|20729.9|20745.6|20733.6|20741.9|20729.9|4
1746022220000|2025-04-30 14:10:20|20741.2|20729.2|20740.6|20728.6|20741.9|20729.9|20740|20728|4
1746022230000|2025-04-30 14:10:30|20740|20728|20739.4|20727.4|20741.2|20729.2|20739.4|20727.4|5
1746022240000|2025-04-30 14:10:40|20736.2|20724.2|20733.7|20721.7|20736.2|20724.2|20733.7|20721.7|3
1746022250000|2025-04-30 14:10:50|20732.5|20720.5|20730|20718|20732.5|20720.5|20730|20718|1
1746022260000|2025-04-30 14:11:00|20730.6|20718.6|20734.4|20722.4|20735|20723|20730.6|20718.6|11
1746022270000|2025-04-30 14:11:10|20733.7|20721.7|20732.5|20720.5|20733.7|20721.7|20732.5|20720.5|9
1746022280000|2025-04-30 14:11:20|20731.9|20719.9|20730.6|20718.6|20731.9|20719.9|20730.6|20718.6|4
1746022290000|2025-04-30 14:11:30|||||||||2
1746022300000|2025-04-30 14:11:40|20731.2|20719.2|20728.7|20716.7|20732.5|20720.5|20728.7|20716.7|3
1746022310000|2025-04-30 14:11:50|20728.1|20716.1|20727.5|20715.5|20728.1|20716.1|20727.5|20715.5|0
1746022320000|2025-04-30 14:12:00|20728.1|20716.1|20718.1|20706.1|20728.7|20716.7|20718.1|20706.1|10
1746022330000|2025-04-30 14:12:10|20717.5|20705.5|20715|20703|20717.5|20705.5|20715|20703|21
1746022340000|2025-04-30 14:12:20|20713.7|20701.7|20717.5|20705.5|20717.5|20705.5|20713.1|20701.1|15
1746022350000|2025-04-30 14:12:30|20718.1|20706.1|20721.2|20709.2|20721.2|20709.2|20717.5|20705.5|15
1746022360000|2025-04-30 14:12:40|20721.9|20709.9|20720.6|20708.6|20721.9|20709.9|20720.6|20708.6|2
1746022370000|2025-04-30 14:12:50|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|5
1746022380000|2025-04-30 14:13:00|20723.1|20711.1|20723.1|20711.1|20723.1|20711.1|20721.9|20709.9|1
1746022400000|2025-04-30 14:13:20|20723.7|20711.7|20723.1|20711.1|20723.7|20711.7|20723.1|20711.1|4
1746022410000|2025-04-30 14:13:30|20720|20708|20713.7|20701.7|20720|20708|20713.7|20701.7|11
1746022420000|2025-04-30 14:13:40|20714.4|20702.4|20714.4|20702.4|20714.4|20702.4|20714.4|20702.4|0
1746022430000|2025-04-30 14:13:50|20713.7|20701.7|20713.1|20701.1|20713.7|20701.7|20713.1|20701.1|3
1746022440000|2025-04-30 14:14:00|20713.7|20701.7|20711.9|20699.9|20714.4|20702.4|20711.9|20699.9|3
1746022450000|2025-04-30 14:14:10|20713.1|20701.1|20711.8|20699.8|20713.1|20701.1|20711.2|20699.2|4
1746022460000|2025-04-30 14:14:20|20712.5|20700.5|20711.2|20699.2|20712.5|20700.5|20711.2|20699.2|3
1746022470000|2025-04-30 14:14:30|20709.4|20697.4|20709.4|20697.4|20709.4|20697.4|20709.4|20697.4|1
1746022480000|2025-04-30 14:14:40|20710.6|20698.6|20709.4|20697.4|20710.6|20698.6|20708.1|20696.1|2
1746022490000|2025-04-30 14:14:50|20710.6|20698.6|20716.8|20704.8|20716.8|20704.8|20710.6|20698.6|11
1746022500000|2025-04-30 14:15:00|20717.5|20705.5|20716.2|20704.2|20717.5|20705.5|20715.6|20703.6|2
1746022510000|2025-04-30 14:15:10|20715.6|20703.6|20717.5|20705.5|20717.5|20705.5|20715|20703|5
1746022520000|2025-04-30 14:15:20|20716.8|20704.8|20716.2|20704.2|20717.5|20705.5|20716.2|20704.2|2
1746022530000|2025-04-30 14:15:30|20717.5|20705.5|20710|20698|20717.5|20705.5|20708.7|20696.7|13
1746022540000|2025-04-30 14:15:40|20710.6|20698.6|20708.1|20696.1|20710.6|20698.6|20708.1|20696.1|4
1746022550000|2025-04-30 14:15:50|20708.7|20696.7|20713.7|20701.7|20715.6|20703.6|20708.1|20696.1|31
1746022560000|2025-04-30 14:16:00|20713.1|20701.1|20715|20703|20715|20703|20713.1|20701.1|4
1746022570000|2025-04-30 14:16:10|20715.6|20703.6|20716.2|20704.2|20716.2|20704.2|20715.6|20703.6|3
1746022580000|2025-04-30 14:16:20|20716.8|20704.8|20718.7|20706.7|20720.6|20708.6|20716.8|20704.8|7
1746022590000|2025-04-30 14:16:30|20720|20708|20718.1|20706.1|20720|20708|20718.1|20706.1|17
1746022600000|2025-04-30 14:16:40|20718.7|20706.7|20718.1|20706.1|20718.7|20706.7|20718.1|20706.1|2
1746022610000|2025-04-30 14:16:50|20714.3|20702.3|20715|20703|20715|20703|20714.3|20702.3|2
1746022620000|2025-04-30 14:17:00|20715.6|20703.6|20716.2|20704.2|20716.2|20704.2|20715|20703|3
1746022630000|2025-04-30 14:17:10|20715.6|20703.6|20715.6|20703.6|20715.6|20703.6|20715.6|20703.6|2
1746022640000|2025-04-30 14:17:20|20716.2|20704.2|20716.8|20704.8|20719.3|20707.3|20715.6|20703.6|11
1746022650000|2025-04-30 14:17:30|20715.6|20703.6|20716.8|20704.8|20716.8|20704.8|20715|20703|1
1746022660000|2025-04-30 14:17:40|20717.5|20705.5|20714.3|20702.3|20718.1|20706.1|20714.3|20702.3|1
1746022670000|2025-04-30 14:17:50|20713.1|20701.1|20708.1|20696.1|20713.7|20701.7|20708.1|20696.1|8
1746022680000|2025-04-30 14:18:00|20708.7|20696.7|20707.5|20695.5|20711.8|20699.8|20706.8|20694.8|16
1746022690000|2025-04-30 14:18:10|20708.1|20696.1|20704.9|20692.9|20708.1|20696.1|20704.9|20692.9|3
1746022700000|2025-04-30 14:18:20|20706.8|20694.8|20709.3|20697.3|20709.3|20697.3|20706.8|20694.8|11
1746022710000|2025-04-30 14:18:30|20707.4|20695.4|20703.7|20691.7|20707.4|20695.4|20701.8|20689.8|36
1746022720000|2025-04-30 14:18:40|20701.2|20689.2|20702.4|20690.4|20702.4|20690.4|20700.6|20688.6|6
1746022730000|2025-04-30 14:18:50|20703.1|20691.1|20701.2|20689.2|20703.7|20691.7|20701.2|20689.2|5
1746022750000|2025-04-30 14:19:10|20701.8|20689.8|20704.9|20692.9|20706.2|20694.2|20701.8|20689.8|13
1746022760000|2025-04-30 14:19:20|20704.3|20692.3|20704.3|20692.3|20704.3|20692.3|20704.3|20692.3|3
1746022770000|2025-04-30 14:19:30|20704.9|20692.9|20706.8|20694.8|20707.4|20695.4|20704.9|20692.9|3
1746022780000|2025-04-30 14:19:40|20706.2|20694.2|20711.8|20699.8|20711.8|20699.8|20706.2|20694.2|14
1746022790000|2025-04-30 14:19:50|20711.2|20699.2|20711.2|20699.2|20711.2|20699.2|20710|20698|8
1746022800000|2025-04-30 14:20:00|20709.3|20697.3|20710|20698|20710.6|20698.6|20709.3|20697.3|13
1746022810000|2025-04-30 14:20:10|20709.3|20697.3|20708.1|20696.1|20709.3|20697.3|20707.5|20695.5|7
1746022820000|2025-04-30 14:20:20|20707.5|20695.5|20702.4|20690.4|20710|20698|20702.4|20690.4|9
1746022830000|2025-04-30 14:20:30|20703.1|20691.1|20704.3|20692.3|20704.3|20692.3|20703.1|20691.1|20
1746022840000|2025-04-30 14:20:40|20701.8|20689.8|20704.3|20692.3|20704.3|20692.3|20701.8|20689.8|31
1746022850000|2025-04-30 14:20:50|20703.7|20691.7|20704.9|20692.9|20704.9|20692.9|20703.7|20691.7|1
1746022860000|2025-04-30 14:21:00|20706.2|20694.2|20711.2|20699.2|20711.2|20699.2|20706.2|20694.2|50
1746022880000|2025-04-30 14:21:20|20708.7|20696.7|20708.7|20696.7|20708.7|20696.7|20708.7|20696.7|47
1746022900000|2025-04-30 14:21:40|||||||||3
1746022910000|2025-04-30 14:21:50|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|0
1746022920000|2025-04-30 14:22:00|20713.7|20701.7|20713.7|20701.7|20714.3|20702.3|20713.7|20701.7|2
1746022930000|2025-04-30 14:22:10|20714.3|20702.3|20716.8|20704.8|20716.8|20704.8|20714.3|20702.3|10
1746022940000|2025-04-30 14:22:20|||||||||1
1746022950000|2025-04-30 14:22:30|20716.2|20704.2|20720.5|20708.5|20720.5|20708.5|20716.2|20704.2|7
1746022960000|2025-04-30 14:22:40|20719.9|20707.9|20718.7|20706.7|20719.9|20707.9|20718.7|20706.7|1
1746022970000|2025-04-30 14:22:50|20719.3|20707.3|20720.5|20708.5|20720.5|20708.5|20719.3|20707.3|5
1746022980000|2025-04-30 14:23:00|20721.2|20709.2|20724.9|20712.9|20725.5|20713.5|20721.2|20709.2|6
1746022990000|2025-04-30 14:23:10|20723.7|20711.7|20723.7|20711.7|20725.5|20713.5|20723|20711|2
1746023000000|2025-04-30 14:23:20|20724.9|20712.9|20729.9|20717.9|20729.9|20717.9|20724.9|20712.9|8
1746023010000|2025-04-30 14:23:30|20728|20716|20728|20716|20728|20716|20726.8|20714.8|63
1746023020000|2025-04-30 14:23:40|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|2
1746023030000|2025-04-30 14:23:50|20728|20716|20728|20716|20728|20716|20727.4|20715.4|0
1746023040000|2025-04-30 14:24:00|20729.9|20717.9|20730.5|20718.5|20731.2|20719.2|20729.9|20717.9|4
1746023050000|2025-04-30 14:24:10|20731.2|20719.2|20730.5|20718.5|20731.2|20719.2|20728|20716|13
1746023060000|2025-04-30 14:24:20|20728|20716|20728|20716|20728|20716|20728|20716|0
1746023070000|2025-04-30 14:24:30|20729.3|20717.3|20730.5|20718.5|20732.4|20720.4|20728|20716|9
1746023080000|2025-04-30 14:24:40|20729.9|20717.9|20728|20716|20729.9|20717.9|20728|20716|3
1746023090000|2025-04-30 14:24:50|20727.4|20715.4|20725.5|20713.5|20727.4|20715.4|20725.5|20713.5|4
1746023100000|2025-04-30 14:25:00|||||||||1
1746023110000|2025-04-30 14:25:10|||||||||1
1746023120000|2025-04-30 14:25:20|20724.9|20712.9|20725.5|20713.5|20725.5|20713.5|20724.9|20712.9|17
1746023130000|2025-04-30 14:25:30|20726.2|20714.2|20726.2|20714.2|20726.2|20714.2|20726.2|20714.2|0
1746023140000|2025-04-30 14:25:40|20728|20716|20719.3|20707.3|20728|20716|20719.3|20707.3|15
1746023150000|2025-04-30 14:25:50|20719.9|20707.9|20721.8|20709.8|20723.7|20711.7|20719.3|20707.3|8
1746023160000|2025-04-30 14:26:00|20721.2|20709.2|20721.2|20709.2|20722.4|20710.4|20720.5|20708.5|4
1746023170000|2025-04-30 14:26:10|20722.4|20710.4|20723|20711|20723|20711|20722.4|20710.4|1
1746023180000|2025-04-30 14:26:20|||||||||1
1746023190000|2025-04-30 14:26:30|20722.4|20710.4|20728|20716|20728|20716|20722.4|20710.4|5
1746023200000|2025-04-30 14:26:40|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|20728|20716|1
1746023210000|2025-04-30 14:26:50|20729.3|20717.3|20729.3|20717.3|20731.2|20719.2|20728.7|20716.7|12
1746023220000|2025-04-30 14:27:00|20728.7|20716.7|20731.8|20719.8|20731.8|20719.8|20728.7|20716.7|4
1746023230000|2025-04-30 14:27:10|20732.4|20720.4|20731.2|20719.2|20732.4|20720.4|20731.2|20719.2|2
1746023240000|2025-04-30 14:27:20|20729.9|20717.9|20729.9|20717.9|20729.9|20717.9|20729.3|20717.3|0
1746023250000|2025-04-30 14:27:30|20731.8|20719.8|20734.9|20722.9|20734.9|20722.9|20731.8|20719.8|1
1746023260000|2025-04-30 14:27:40|20735.5|20723.5|20735.5|20723.5|20735.5|20723.5|20733.6|20721.6|1
1746023270000|2025-04-30 14:27:50|20734.9|20722.9|20735.5|20723.5|20735.5|20723.5|20734.9|20722.9|1
1746023280000|2025-04-30 14:28:00|20737.4|20725.4|20740.5|20728.5|20740.5|20728.5|20736.1|20724.1|5
1746023290000|2025-04-30 14:28:10|20742.4|20730.4|20741.1|20729.1|20743|20731|20741.1|20729.1|7
1746023300000|2025-04-30 14:28:20|20741.8|20729.8|20742.4|20730.4|20742.4|20730.4|20738|20726|38
1746023310000|2025-04-30 14:28:30|20743|20731|20752.4|20740.4|20753|20741|20743|20731|9
1746023320000|2025-04-30 14:28:40|20753|20741|20753|20741|20753.6|20741.6|20752.4|20740.4|6
1746023330000|2025-04-30 14:28:50|20753.6|20741.6|20752.4|20740.4|20753.6|20741.6|20752.4|20740.4|3
1746023340000|2025-04-30 14:29:00|20753|20741|20754.3|20742.3|20754.3|20742.3|20752.4|20740.4|4
1746023350000|2025-04-30 14:29:10|20753.6|20741.6|20762.4|20750.4|20764.3|20752.3|20752.4|20740.4|107
1746023360000|2025-04-30 14:29:20|20763|20751|20768.6|20756.6|20769.3|20757.3|20763|20751|89
1746023370000|2025-04-30 14:29:30|20768|20756|20768|20756|20768.6|20756.6|20767.4|20755.4|6
1746023380000|2025-04-30 14:29:40|20767.4|20755.4|20769.9|20757.9|20769.9|20757.9|20763|20751|15
1746023390000|2025-04-30 14:29:50|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|27
1746023400000|2025-04-30 14:30:00|20768|20756|20782.4|20770.4|20783.6|20771.6|20764.2|20752.2|104
1746023410000|2025-04-30 14:30:10|20784.2|20772.2|20778.6|20766.6|20784.9|20772.9|20778|20766|19
1746023420000|2025-04-30 14:30:20|20778|20766|20781.1|20769.1|20783.6|20771.6|20777.4|20765.4|20
1746023430000|2025-04-30 14:30:30|20780.5|20768.5|20783.6|20771.6|20784.2|20772.2|20779.9|20767.9|11
1746023440000|2025-04-30 14:30:40|20784.2|20772.2|20784.9|20772.9|20788.6|20776.6|20783.6|20771.6|62
1746023450000|2025-04-30 14:30:50|20784.2|20772.2|20782.4|20770.4|20784.2|20772.2|20782.4|20770.4|14
1746023460000|2025-04-30 14:31:00|20784.9|20772.9|20781.7|20769.7|20785.5|20773.5|20781.7|20769.7|14
1746023470000|2025-04-30 14:31:10|20784.2|20772.2|20783.6|20771.6|20784.2|20772.2|20783.6|20771.6|6
1746023480000|2025-04-30 14:31:20|20784.2|20772.2|20784.2|20772.2|20784.2|20772.2|20784.2|20772.2|4
1746023490000|2025-04-30 14:31:30|20786.1|20774.1|20783.6|20771.6|20786.7|20774.7|20783.6|20771.6|10
1746023500000|2025-04-30 14:31:40|20782.4|20770.4|20784.2|20772.2|20784.2|20772.2|20781.7|20769.7|19
1746023510000|2025-04-30 14:31:50|20782.4|20770.4|20782.4|20770.4|20782.4|20770.4|20782.4|20770.4|4
1746023520000|2025-04-30 14:32:00|20781.7|20769.7|20779.8|20767.8|20781.7|20769.7|20779.2|20767.2|4
1746023530000|2025-04-30 14:32:10|20781.1|20769.1|20778.6|20766.6|20781.1|20769.1|20778.6|20766.6|5
1746023540000|2025-04-30 14:32:20|20778|20766|20779.2|20767.2|20779.9|20767.9|20778|20766|4
1746023550000|2025-04-30 14:32:30|20780.5|20768.5|20783|20771|20783|20771|20779.8|20767.8|9
1746023560000|2025-04-30 14:32:40|20782.3|20770.3|20782.3|20770.3|20783|20771|20782.3|20770.3|1
1746023570000|2025-04-30 14:32:50|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|6
1746023580000|2025-04-30 14:33:00|20781.7|20769.7|20781.7|20769.7|20783.6|20771.6|20781.1|20769.1|17
1746023590000|2025-04-30 14:33:10|20783.6|20771.6|20783.6|20771.6|20783.6|20771.6|20782.4|20770.4|5
1746023600000|2025-04-30 14:33:20|20784.9|20772.9|20788.6|20776.6|20788.6|20776.6|20784.9|20772.9|14
1746023610000|2025-04-30 14:33:30|20789.2|20777.2|20786.1|20774.1|20789.8|20777.8|20786.1|20774.1|11
1746023620000|2025-04-30 14:33:40|20785.5|20773.5|20784.2|20772.2|20786.1|20774.1|20783|20771|11
1746023630000|2025-04-30 14:33:50|20785.5|20773.5|20784.2|20772.2|20785.5|20773.5|20784.2|20772.2|3
1746023640000|2025-04-30 14:34:00|20784.8|20772.8|20780.5|20768.5|20786.1|20774.1|20780.5|20768.5|24
1746023650000|2025-04-30 14:34:10|20783|20771|20779.8|20767.8|20783.6|20771.6|20779.8|20767.8|11
1746023660000|2025-04-30 14:34:20|20780.5|20768.5|20782.3|20770.3|20783.6|20771.6|20779.8|20767.8|48
1746023670000|2025-04-30 14:34:30|20783.6|20771.6|20782.3|20770.3|20783.6|20771.6|20782.3|20770.3|4
1746023680000|2025-04-30 14:34:40|20779.8|20767.8|20780.5|20768.5|20782.3|20770.3|20779.8|20767.8|7
1746023690000|2025-04-30 14:34:50|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|20780.5|20768.5|9
1746023700000|2025-04-30 14:35:00|20780.5|20768.5|20773.6|20761.6|20780.5|20768.5|20769.8|20757.8|73
1746023710000|2025-04-30 14:35:10|20773|20761|20773|20761|20773.6|20761.6|20770.5|20758.5|3
1746023720000|2025-04-30 14:35:20|20773.6|20761.6|20776.7|20764.7|20777.3|20765.3|20773.6|20761.6|5
1746023730000|2025-04-30 14:35:30|20774.8|20762.8|20773.6|20761.6|20774.8|20762.8|20773.6|20761.6|3
1746023740000|2025-04-30 14:35:40|||||||||2
1746023750000|2025-04-30 14:35:50|20774.2|20762.2|20773.6|20761.6|20774.2|20762.2|20773.6|20761.6|2
1746023760000|2025-04-30 14:36:00|20773|20761|20773|20761|20773|20761|20773|20761|2
1746023770000|2025-04-30 14:36:10|20772.3|20760.3|20770.5|20758.5|20773|20761|20769.2|20757.2|15
1746023780000|2025-04-30 14:36:20|20769.8|20757.8|20769.8|20757.8|20770.5|20758.5|20768.6|20756.6|1
1746023790000|2025-04-30 14:36:30|20769.2|20757.2|20771.1|20759.1|20773.6|20761.6|20769.2|20757.2|6
1746023800000|2025-04-30 14:36:40|20772.9|20760.9|20772.3|20760.3|20778.6|20766.6|20771.7|20759.7|45
1746023810000|2025-04-30 14:36:50|20771.1|20759.1|20772.3|20760.3|20774.2|20762.2|20771.1|20759.1|2
1746023820000|2025-04-30 14:37:00|20771.7|20759.7|20774.2|20762.2|20774.2|20762.2|20771.7|20759.7|5
1746023830000|2025-04-30 14:37:10|20776.7|20764.7|20774.2|20762.2|20778|20766|20774.2|20762.2|26
1746023840000|2025-04-30 14:37:20|20773.6|20761.6|20772.3|20760.3|20773.6|20761.6|20771.7|20759.7|24
1746023850000|2025-04-30 14:37:30|20771.7|20759.7|20771.7|20759.7|20772.3|20760.3|20771.7|20759.7|15
1746023860000|2025-04-30 14:37:40|20767.3|20755.3|20767.9|20755.9|20768.6|20756.6|20767.3|20755.3|2
1746023870000|2025-04-30 14:37:50|20771.1|20759.1|20769.2|20757.2|20771.1|20759.1|20769.2|20757.2|4
1746023880000|2025-04-30 14:38:00|20769.8|20757.8|20773.6|20761.6|20773.6|20761.6|20769.8|20757.8|6
1746023890000|2025-04-30 14:38:10|20772.9|20760.9|20770.4|20758.4|20774.8|20762.8|20769.8|20757.8|8
1746023900000|2025-04-30 14:38:20|||||||||1
1746023910000|2025-04-30 14:38:30|20769.2|20757.2|20766.7|20754.7|20770.4|20758.4|20766.7|20754.7|11
1746023920000|2025-04-30 14:38:40|20764.2|20752.2|20769.2|20757.2|20769.2|20757.2|20762.9|20750.9|19
1746023930000|2025-04-30 14:38:50|20768.6|20756.6|20769.2|20757.2|20771.1|20759.1|20767.3|20755.3|5
1746023940000|2025-04-30 14:39:00|20770.4|20758.4|20773.6|20761.6|20773.6|20761.6|20769.2|20757.2|2
1746023950000|2025-04-30 14:39:10|20774.2|20762.2|20774.2|20762.2|20774.2|20762.2|20774.2|20762.2|0
1746023960000|2025-04-30 14:39:20|20772.9|20760.9|20776.7|20764.7|20776.7|20764.7|20772.9|20760.9|14
1746023970000|2025-04-30 14:39:30|20776.1|20764.1|20776.7|20764.7|20777.3|20765.3|20776.1|20764.1|6
1746023980000|2025-04-30 14:39:40|20776.1|20764.1|20774.2|20762.2|20776.1|20764.1|20774.2|20762.2|0
1746023990000|2025-04-30 14:39:50|20772.9|20760.9|20767.3|20755.3|20772.9|20760.9|20767.3|20755.3|11
1746024000000|2025-04-30 14:40:00|20767.9|20755.9|20767.3|20755.3|20767.9|20755.9|20766.7|20754.7|5
1746024010000|2025-04-30 14:40:10|20767.9|20755.9|20767.3|20755.3|20769.8|20757.8|20767.3|20755.3|2
1746024020000|2025-04-30 14:40:20|20766.7|20754.7|20766.7|20754.7|20766.7|20754.7|20766.7|20754.7|0
1746024030000|2025-04-30 14:40:30|20767.3|20755.3|20766.1|20754.1|20767.3|20755.3|20766.1|20754.1|3
1746024040000|2025-04-30 14:40:40|20766.7|20754.7|20767.9|20755.9|20770.4|20758.4|20764.2|20752.2|53
1746024050000|2025-04-30 14:40:50|20767.3|20755.3|20767.3|20755.3|20767.9|20755.9|20767.3|20755.3|2
1746024060000|2025-04-30 14:41:00|20766.7|20754.7|20764.8|20752.8|20767.3|20755.3|20764.8|20752.8|11
1746024070000|2025-04-30 14:41:10|20765.4|20753.4|20766.7|20754.7|20767.3|20755.3|20765.4|20753.4|5
1746024080000|2025-04-30 14:41:20|20767.3|20755.3|20766.7|20754.7|20767.3|20755.3|20766.1|20754.1|2
1746024090000|2025-04-30 14:41:30|20767.3|20755.3|20771.1|20759.1|20771.1|20759.1|20766.7|20754.7|2
1746024100000|2025-04-30 14:41:40|20771.7|20759.7|20772.3|20760.3|20772.9|20760.9|20771.7|20759.7|1
1746024110000|2025-04-30 14:41:50|20771.1|20759.1|20774.2|20762.2|20774.2|20762.2|20770.4|20758.4|1
1746024120000|2025-04-30 14:42:00|20774.8|20762.8|20773.6|20761.6|20775.4|20763.4|20773.6|20761.6|3
1746024130000|2025-04-30 14:42:10|20772.9|20760.9|20771.1|20759.1|20774.2|20762.2|20770.4|20758.4|3
1746024140000|2025-04-30 14:42:20|20769.8|20757.8|20769.2|20757.2|20771.1|20759.1|20768.6|20756.6|11
1746024150000|2025-04-30 14:42:30|20770.4|20758.4|20768.6|20756.6|20770.4|20758.4|20767.9|20755.9|2
1746024160000|2025-04-30 14:42:40|20770.4|20758.4|20777.9|20765.9|20777.9|20765.9|20770.4|20758.4|16
1746024170000|2025-04-30 14:42:50|20776.1|20764.1|20772.3|20760.3|20776.1|20764.1|20771.1|20759.1|10
1746024180000|2025-04-30 14:43:00|||||||||1
1746024190000|2025-04-30 14:43:10|20771.1|20759.1|20766.1|20754.1|20771.1|20759.1|20766.1|20754.1|12
1746024200000|2025-04-30 14:43:20|20765.4|20753.4|20767.9|20755.9|20767.9|20755.9|20765.4|20753.4|1
1746024210000|2025-04-30 14:43:30|||||||||1
1746024220000|2025-04-30 14:43:40|20767.3|20755.3|20770.4|20758.4|20770.4|20758.4|20767.3|20755.3|7
1746024230000|2025-04-30 14:43:50|20771.7|20759.7|20771.1|20759.1|20771.7|20759.7|20771.1|20759.1|5
1746024240000|2025-04-30 14:44:00|20771.7|20759.7|20781|20769|20782.3|20770.3|20771.1|20759.1|13
1746024250000|2025-04-30 14:44:10|20782.3|20770.3|20780.4|20768.4|20782.3|20770.3|20780.4|20768.4|3
1746024260000|2025-04-30 14:44:20|20779.8|20767.8|20779.2|20767.2|20779.8|20767.8|20779.2|20767.2|6
1746024270000|2025-04-30 14:44:30|20777.3|20765.3|20773.6|20761.6|20777.3|20765.3|20772.9|20760.9|7
1746024280000|2025-04-30 14:44:40|20772.3|20760.3|20770.4|20758.4|20773.6|20761.6|20770.4|20758.4|4
1746024290000|2025-04-30 14:44:50|20769.8|20757.8|20771.7|20759.7|20772.3|20760.3|20769.8|20757.8|3
1746024300000|2025-04-30 14:45:00|20771.1|20759.1|20766.7|20754.7|20771.1|20759.1|20766.7|20754.7|7
1746024310000|2025-04-30 14:45:10|20765.4|20753.4|20763.6|20751.6|20765.4|20753.4|20763.6|20751.6|5
1746024320000|2025-04-30 14:45:20|20762.9|20750.9|20761.7|20749.7|20762.9|20750.9|20761.7|20749.7|6
1746024330000|2025-04-30 14:45:30|20761.1|20749.1|20757.9|20745.9|20761.1|20749.1|20757.9|20745.9|11
1746024340000|2025-04-30 14:45:40|20758.6|20746.6|20759.8|20747.8|20760.4|20748.4|20758.6|20746.6|2
1746024350000|2025-04-30 14:45:50|20759.2|20747.2|20759.8|20747.8|20760.4|20748.4|20759.2|20747.2|3
1746024360000|2025-04-30 14:46:00|||||||||3
1746024370000|2025-04-30 14:46:10|20760.4|20748.4|20759.8|20747.8|20760.4|20748.4|20757.9|20745.9|15
1746024380000|2025-04-30 14:46:20|20759.2|20747.2|20757.9|20745.9|20759.2|20747.2|20757.9|20745.9|2
1746024390000|2025-04-30 14:46:30|||||||||1
1746024400000|2025-04-30 14:46:40|20755.4|20743.4|20749.8|20737.8|20755.4|20743.4|20748.5|20736.5|10
1746024410000|2025-04-30 14:46:50|20752.3|20740.3|20749.8|20737.8|20752.9|20740.9|20749.8|20737.8|2
1746024420000|2025-04-30 14:47:00|20749.2|20737.2|20747.9|20735.9|20749.2|20737.2|20747.9|20735.9|1
1746024430000|2025-04-30 14:47:10|20746.7|20734.7|20743.5|20731.5|20747.3|20735.3|20743.5|20731.5|8
1746024440000|2025-04-30 14:47:20|20741.7|20729.7|20741.1|20729.1|20741.7|20729.7|20739.8|20727.8|5
1746024450000|2025-04-30 14:47:30|20740.4|20728.4|20741|20729|20741|20729|20740.4|20728.4|2
1746024460000|2025-04-30 14:47:40|20741.7|20729.7|20741|20729|20741.7|20729.7|20741|20729|4
1746024470000|2025-04-30 14:47:50|20741.7|20729.7|20741|20729|20741.7|20729.7|20741|20729|1
1746024480000|2025-04-30 14:48:00|20741.7|20729.7|20742.3|20730.3|20742.3|20730.3|20741.7|20729.7|1
1746024490000|2025-04-30 14:48:10|20741.7|20729.7|20745.4|20733.4|20745.4|20733.4|20741.7|20729.7|6
1746024500000|2025-04-30 14:48:20|20746.7|20734.7|20748.5|20736.5|20748.5|20736.5|20746.7|20734.7|3
1746024510000|2025-04-30 14:48:30|20749.2|20737.2|20753.5|20741.5|20753.5|20741.5|20749.2|20737.2|4
1746024520000|2025-04-30 14:48:40|20751.7|20739.7|20749.8|20737.8|20751.7|20739.7|20749.2|20737.2|12
1746024530000|2025-04-30 14:48:50|20750.4|20738.4|20747.9|20735.9|20750.4|20738.4|20747.9|20735.9|6
1746024540000|2025-04-30 14:49:00|20748.5|20736.5|20747.3|20735.3|20748.5|20736.5|20746.7|20734.7|5
1746024560000|2025-04-30 14:49:20|20746.7|20734.7|20746.7|20734.7|20747.3|20735.3|20746.7|20734.7|3
1746024570000|2025-04-30 14:49:30|20746|20734|20746|20734|20746|20734|20746|20734|0
1746024580000|2025-04-30 14:49:40|20746.7|20734.7|20753.5|20741.5|20753.5|20741.5|20746.7|20734.7|9
1746024590000|2025-04-30 14:49:50|20752.9|20740.9|20753.5|20741.5|20753.5|20741.5|20752.9|20740.9|1
1746024600000|2025-04-30 14:50:00|20754.2|20742.2|20755.4|20743.4|20756.7|20744.7|20754.2|20742.2|14
1746024610000|2025-04-30 14:50:10|20756.7|20744.7|20757.9|20745.9|20757.9|20745.9|20756.7|20744.7|8
1746024620000|2025-04-30 14:50:20|20757.3|20745.3|20758.5|20746.5|20760.4|20748.4|20757.3|20745.3|6
1746024630000|2025-04-30 14:50:30|20757.9|20745.9|20754.8|20742.8|20757.9|20745.9|20753.5|20741.5|9
1746024640000|2025-04-30 14:50:40|20755.4|20743.4|20752.9|20740.9|20755.4|20743.4|20751.6|20739.6|3
1746024650000|2025-04-30 14:50:50|20751.6|20739.6|20751.6|20739.6|20751.6|20739.6|20751.6|20739.6|3
1746024660000|2025-04-30 14:51:00|20753.5|20741.5|20751|20739|20754.1|20742.1|20751|20739|4
1746024670000|2025-04-30 14:51:10|20751.6|20739.6|20748.5|20736.5|20752.9|20740.9|20748.5|20736.5|1
1746024680000|2025-04-30 14:51:20|20749.8|20737.8|20747.9|20735.9|20750.4|20738.4|20747.9|20735.9|2
1746024690000|2025-04-30 14:51:30|20747.3|20735.3|20749.1|20737.1|20749.1|20737.1|20746|20734|9
1746024700000|2025-04-30 14:51:40|20747.3|20735.3|20746|20734|20747.3|20735.3|20746|20734|3
1746024710000|2025-04-30 14:51:50|20746.6|20734.6|20746.6|20734.6|20746.6|20734.6|20746.6|20734.6|0
1746024720000|2025-04-30 14:52:00|20745.4|20733.4|20743.5|20731.5|20745.4|20733.4|20743.5|20731.5|4
1746024730000|2025-04-30 14:52:10|||||||||4
1746024740000|2025-04-30 14:52:20|20744.1|20732.1|20746|20734|20746.6|20734.6|20744.1|20732.1|5
1746024750000|2025-04-30 14:52:30|20747.3|20735.3|20751.6|20739.6|20752.3|20740.3|20747.3|20735.3|6
1746024760000|2025-04-30 14:52:40|20751|20739|20751.6|20739.6|20751.6|20739.6|20751|20739|2
1746024770000|2025-04-30 14:52:50|20751|20739|20753.5|20741.5|20753.5|20741.5|20751|20739|10
1746024780000|2025-04-30 14:53:00|20754.1|20742.1|20755.4|20743.4|20755.4|20743.4|20754.1|20742.1|3
1746024800000|2025-04-30 14:53:20|20753.5|20741.5|20754.8|20742.8|20755.4|20743.4|20753.5|20741.5|2
1746024810000|2025-04-30 14:53:30|20755.4|20743.4|20756.6|20744.6|20757.3|20745.3|20755.4|20743.4|5
1746024840000|2025-04-30 14:54:00|20757.9|20745.9|20760.4|20748.4|20768.5|20756.5|20757.9|20745.9|53
1746024850000|2025-04-30 14:54:10|20761|20749|20761|20749|20762.3|20750.3|20760.4|20748.4|4
1746024860000|2025-04-30 14:54:20|20762.3|20750.3|20759.1|20747.1|20762.3|20750.3|20756|20744|6
1746024870000|2025-04-30 14:54:30|20757.3|20745.3|20757.2|20745.2|20757.3|20745.3|20757.2|20745.2|1
1746024880000|2025-04-30 14:54:40|20756.6|20744.6|20754.7|20742.7|20756.6|20744.6|20754.7|20742.7|2
1746024890000|2025-04-30 14:54:50|||||||||1
1746024900000|2025-04-30 14:55:00|20753.5|20741.5|20757.2|20745.2|20757.2|20745.2|20751.6|20739.6|5
1746024910000|2025-04-30 14:55:10|20758.5|20746.5|20761|20749|20761.6|20749.6|20758.5|20746.5|5
1746024920000|2025-04-30 14:55:20|20759.7|20747.7|20759.1|20747.1|20762.2|20750.2|20759.1|20747.1|35
1746024930000|2025-04-30 14:55:30|20757.9|20745.9|20757.2|20745.2|20757.9|20745.9|20757.2|20745.2|1
1746024940000|2025-04-30 14:55:40|20756.6|20744.6|20760.4|20748.4|20761.6|20749.6|20756.6|20744.6|1
1746024950000|2025-04-30 14:55:50|20759.7|20747.7|20761.6|20749.6|20762.2|20750.2|20759.7|20747.7|1
1746024960000|2025-04-30 14:56:00|20762.2|20750.2|20762.9|20750.9|20762.9|20750.9|20762.2|20750.2|5
1746024970000|2025-04-30 14:56:10|20763.5|20751.5|20763.5|20751.5|20763.5|20751.5|20763.5|20751.5|0
1746024990000|2025-04-30 14:56:30|20762.9|20750.9|20762.2|20750.2|20762.9|20750.9|20762.2|20750.2|2
1746025000000|2025-04-30 14:56:40|20762.9|20750.9|20757.9|20745.9|20762.9|20750.9|20757.9|20745.9|7
1746025010000|2025-04-30 14:56:50|||||||||2
1746025020000|2025-04-30 14:57:00|20759.7|20747.7|20761|20749|20761|20749|20758.5|20746.5|3
1746025040000|2025-04-30 14:57:20|20761.6|20749.6|20761|20749|20763.5|20751.5|20761|20749|2
1746025050000|2025-04-30 14:57:30|20761.6|20749.6|20767.2|20755.2|20767.2|20755.2|20761.6|20749.6|3
1746025070000|2025-04-30 14:57:50|20764.7|20752.7|20764.7|20752.7|20765.4|20753.4|20764.7|20752.7|10
1746025080000|2025-04-30 14:58:00|||||||||1
1746025090000|2025-04-30 14:58:10|20766.6|20754.6|20767.9|20755.9|20768.5|20756.5|20766.6|20754.6|2
1746025100000|2025-04-30 14:58:20|20767.2|20755.2|20766.6|20754.6|20767.9|20755.9|20766.6|20754.6|2
1746025110000|2025-04-30 14:58:30|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|0
1746025120000|2025-04-30 14:58:40|20766.6|20754.6|20763.5|20751.5|20767.2|20755.2|20763.5|20751.5|3
1746025130000|2025-04-30 14:58:50|20762.2|20750.2|20765.4|20753.4|20765.4|20753.4|20762.2|20750.2|11
1746025140000|2025-04-30 14:59:00|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|1
1746025150000|2025-04-30 14:59:10|||||||||1
1746025160000|2025-04-30 14:59:20|20764.1|20752.1|20763.5|20751.5|20764.1|20752.1|20763.5|20751.5|1
1746025170000|2025-04-30 14:59:30|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|0
1746025180000|2025-04-30 14:59:40|20764.1|20752.1|20762.2|20750.2|20764.1|20752.1|20762.2|20750.2|2
1746025190000|2025-04-30 14:59:50|20763.5|20751.5|20764.1|20752.1|20764.1|20752.1|20762.8|20750.8|3
1746025200000|2025-04-30 15:00:00|20763.5|20751.5|20765.3|20753.3|20765.3|20753.3|20763.5|20751.5|8
1746025210000|2025-04-30 15:00:10|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|0
1746025220000|2025-04-30 15:00:20|20768.5|20756.5|20769.7|20757.7|20769.7|20757.7|20768.5|20756.5|5
1746025230000|2025-04-30 15:00:30|||||||||2
1746025240000|2025-04-30 15:00:40|||||||||1
1746025250000|2025-04-30 15:00:50|20771|20759|20773.5|20761.5|20774.7|20762.7|20770.4|20758.4|23
1746025260000|2025-04-30 15:01:00|20774.1|20762.1|20771|20759|20774.7|20762.7|20767.2|20755.2|15
1746025270000|2025-04-30 15:01:10|20772.2|20760.2|20774.7|20762.7|20774.7|20762.7|20772.2|20760.2|3
1746025280000|2025-04-30 15:01:20|20775.3|20763.3|20776.6|20764.6|20776.6|20764.6|20775.3|20763.3|8
1746025290000|2025-04-30 15:01:30|20779.1|20767.1|20782.2|20770.2|20782.2|20770.2|20779.1|20767.1|6
1746025300000|2025-04-30 15:01:40|20781.6|20769.6|20781|20769|20781.6|20769.6|20779.7|20767.7|30
1746025310000|2025-04-30 15:01:50|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|0
1746025320000|2025-04-30 15:02:00|20781.6|20769.6|20781|20769|20781.6|20769.6|20781|20769|11
1746025330000|2025-04-30 15:02:10|20781.6|20769.6|20779.7|20767.7|20781.6|20769.6|20778.5|20766.5|8
1746025340000|2025-04-30 15:02:20|20778.5|20766.5|20784.7|20772.7|20786|20774|20778.5|20766.5|98
1746025350000|2025-04-30 15:02:30|20784.1|20772.1|20784.7|20772.7|20785.3|20773.3|20783.5|20771.5|8
1746025360000|2025-04-30 15:02:40|20783.5|20771.5|20786|20774|20786|20774|20783.5|20771.5|31
1746025370000|2025-04-30 15:02:50|20784.7|20772.7|20786|20774|20786|20774|20784.7|20772.7|20
1746025380000|2025-04-30 15:03:00|20788.4|20776.4|20789.1|20777.1|20790.3|20778.3|20788.4|20776.4|12
1746025390000|2025-04-30 15:03:10|20789.7|20777.7|20789.1|20777.1|20789.7|20777.7|20789.1|20777.1|5
1746025400000|2025-04-30 15:03:20|20789.7|20777.7|20787.2|20775.2|20789.7|20777.7|20787.2|20775.2|7
1746025410000|2025-04-30 15:03:30|20787.8|20775.8|20788.4|20776.4|20789.1|20777.1|20787.8|20775.8|8
1746025420000|2025-04-30 15:03:40|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|7
1746025430000|2025-04-30 15:03:50|20784.1|20772.1|20784.7|20772.7|20785.9|20773.9|20783.4|20771.4|5
1746025440000|2025-04-30 15:04:00|20785.3|20773.3|20784.7|20772.7|20785.3|20773.3|20784.7|20772.7|1
1746025450000|2025-04-30 15:04:10|20786.6|20774.6|20785.3|20773.3|20786.6|20774.6|20785.3|20773.3|2
1746025460000|2025-04-30 15:04:20|20784.1|20772.1|20784.7|20772.7|20784.7|20772.7|20784.1|20772.1|2
1746025470000|2025-04-30 15:04:30|20784.1|20772.1|20784.7|20772.7|20784.7|20772.7|20784.1|20772.1|7
1746025480000|2025-04-30 15:04:40|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|2
1746025490000|2025-04-30 15:04:50|||||||||1
1746025500000|2025-04-30 15:05:00|20784.7|20772.7|20783.4|20771.4|20784.7|20772.7|20782.8|20770.8|13
1746025510000|2025-04-30 15:05:10|20787.8|20775.8|20787.8|20775.8|20787.8|20775.8|20787.8|20775.8|14
1746025520000|2025-04-30 15:05:20|||||||||2
1746025530000|2025-04-30 15:05:30|20789.1|20777.1|20789.1|20777.1|20789.1|20777.1|20789.1|20777.1|19
1746025540000|2025-04-30 15:05:40|||||||||1
1746025550000|2025-04-30 15:05:50|||||||||1
1746025560000|2025-04-30 15:06:00|20792.2|20780.2|20792.2|20780.2|20792.2|20780.2|20791.5|20779.5|39
1746025570000|2025-04-30 15:06:10|20790.9|20778.9|20794.1|20782.1|20794.1|20782.1|20790.9|20778.9|12
1746025580000|2025-04-30 15:06:20|20793.4|20781.4|20794.1|20782.1|20795.3|20783.3|20792.8|20780.8|11
1746025590000|2025-04-30 15:06:30|20792.8|20780.8|20792.2|20780.2|20793.4|20781.4|20791.5|20779.5|15
1746025600000|2025-04-30 15:06:40|20791.5|20779.5|20795.9|20783.9|20795.9|20783.9|20790.9|20778.9|9
1746025610000|2025-04-30 15:06:50|20796.5|20784.5|20804.7|20792.7|20804.7|20792.7|20794.7|20782.7|133
1746025620000|2025-04-30 15:07:00|20805.3|20793.3|20807.8|20795.8|20808.4|20796.4|20804.7|20792.7|20
1746025630000|2025-04-30 15:07:10|20807.2|20795.2|20803.4|20791.4|20808.4|20796.4|20802.8|20790.8|5
1746025640000|2025-04-30 15:07:20|20804.7|20792.7|20810.3|20798.3|20810.3|20798.3|20804.7|20792.7|3
1746025650000|2025-04-30 15:07:30|20809.7|20797.7|20810.3|20798.3|20810.3|20798.3|20809.7|20797.7|1
1746025660000|2025-04-30 15:07:40|20809.7|20797.7|20813.4|20801.4|20814|20802|20809.7|20797.7|8
1746025670000|2025-04-30 15:07:50|20812.8|20800.8|20805.3|20793.3|20812.8|20800.8|20805.3|20793.3|4
1746025680000|2025-04-30 15:08:00|20804.7|20792.7|20807.8|20795.8|20809.7|20797.7|20803.4|20791.4|37
1746025690000|2025-04-30 15:08:10|20807.1|20795.1|20810.3|20798.3|20810.3|20798.3|20806.5|20794.5|8
1746025700000|2025-04-30 15:08:20|20808.4|20796.4|20804|20792|20808.4|20796.4|20802.8|20790.8|35
1746025710000|2025-04-30 15:08:30|20805.3|20793.3|20805.9|20793.9|20806.5|20794.5|20805.3|20793.3|6
1746025720000|2025-04-30 15:08:40|20805.3|20793.3|20805.9|20793.9|20805.9|20793.9|20805.3|20793.3|7
1746025730000|2025-04-30 15:08:50|20806.5|20794.5|20806.5|20794.5|20806.5|20794.5|20805.9|20793.9|1
1746025740000|2025-04-30 15:09:00|20808.4|20796.4|20811.5|20799.5|20812.2|20800.2|20808.4|20796.4|7
1746025750000|2025-04-30 15:09:10|20812.2|20800.2|20811.5|20799.5|20813.4|20801.4|20811.5|20799.5|5
1746025760000|2025-04-30 15:09:20|20812.8|20800.8|20813.4|20801.4|20813.4|20801.4|20811.5|20799.5|4
1746025770000|2025-04-30 15:09:30|20815.9|20803.9|20815.9|20803.9|20815.9|20803.9|20815.9|20803.9|13
1746025780000|2025-04-30 15:09:40|20816.5|20804.5|20817.1|20805.1|20819|20807|20816.5|20804.5|7
1746025790000|2025-04-30 15:09:50|20819|20807|20819|20807|20819|20807|20819|20807|6
1746025800000|2025-04-30 15:10:00|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|20819|20807|5
1746025810000|2025-04-30 15:10:10|20819|20807|20817.1|20805.1|20819.6|20807.6|20816.5|20804.5|4
1746025820000|2025-04-30 15:10:20|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|0
1746025830000|2025-04-30 15:10:30|20817.8|20805.8|20819|20807|20819|20807|20816.5|20804.5|4
1746025840000|2025-04-30 15:10:40|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|20819|20807|3
1746025850000|2025-04-30 15:10:50|20820.9|20808.9|20816.5|20804.5|20820.9|20808.9|20816.5|20804.5|4
1746025860000|2025-04-30 15:11:00|20817.1|20805.1|20816.5|20804.5|20817.1|20805.1|20816.5|20804.5|0
1746025870000|2025-04-30 15:11:10|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|6
1746025880000|2025-04-30 15:11:20|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|5
1746025890000|2025-04-30 15:11:30|20816.5|20804.5|20817.1|20805.1|20817.1|20805.1|20814.6|20802.6|5
1746025900000|2025-04-30 15:11:40|20816.5|20804.5|20814.6|20802.6|20817.1|20805.1|20814|20802|1
1746025910000|2025-04-30 15:11:50|20813.4|20801.4|20812.1|20800.1|20814|20802|20812.1|20800.1|9
1746025920000|2025-04-30 15:12:00|20810.3|20798.3|20809.6|20797.6|20810.9|20798.9|20809.6|20797.6|12
1746025930000|2025-04-30 15:12:10|20809|20797|20807.8|20795.8|20809|20797|20807.1|20795.1|14
1746025940000|2025-04-30 15:12:20|20808.4|20796.4|20810.3|20798.3|20810.3|20798.3|20807.8|20795.8|2
1746025950000|2025-04-30 15:12:30|20811.5|20799.5|20818.4|20806.4|20818.4|20806.4|20811.5|20799.5|7
1746025960000|2025-04-30 15:12:40|20826.5|20814.5|20834|20822|20834|20822|20823.4|20811.4|30
1746025970000|2025-04-30 15:12:50|20834.6|20822.6|20835.9|20823.9|20837.1|20825.1|20834.6|20822.6|9
1746025980000|2025-04-30 15:13:00|20835.3|20823.3|20836.5|20824.5|20836.5|20824.5|20834.6|20822.6|17
1746025990000|2025-04-30 15:13:10|20837.8|20825.8|20833.4|20821.4|20837.8|20825.8|20833.4|20821.4|8
1746026000000|2025-04-30 15:13:20|20832.1|20820.1|20830.9|20818.9|20833.4|20821.4|20830.9|20818.9|1
1746026010000|2025-04-30 15:13:30|20832.1|20820.1|20833.4|20821.4|20835.9|20823.9|20832.1|20820.1|3
1746026030000|2025-04-30 15:13:50|20835.9|20823.9|20834.6|20822.6|20835.9|20823.9|20834.6|20822.6|1
1746026040000|2025-04-30 15:14:00|20834|20822|20836.5|20824.5|20839|20827|20831.5|20819.5|60
1746026050000|2025-04-30 15:14:10|20838.4|20826.4|20844|20832|20845.9|20833.9|20838.4|20826.4|55
1746026060000|2025-04-30 15:14:20|20845.9|20833.9|20845.9|20833.9|20847.1|20835.1|20845.2|20833.2|3
1746026070000|2025-04-30 15:14:30|20845.2|20833.2|20844|20832|20845.2|20833.2|20844|20832|2
1746026080000|2025-04-30 15:14:40|20845.2|20833.2|20839|20827|20845.2|20833.2|20839|20827|18
1746026090000|2025-04-30 15:14:50|20837.7|20825.7|20842.1|20830.1|20842.1|20830.1|20837.7|20825.7|20
1746026100000|2025-04-30 15:15:00|20841.5|20829.5|20844|20832|20844.6|20832.6|20838.4|20826.4|17
1746026110000|2025-04-30 15:15:10|20846.5|20834.5|20851.5|20839.5|20851.5|20839.5|20846.5|20834.5|45
1746026120000|2025-04-30 15:15:20|||||||||4
1746026130000|2025-04-30 15:15:30|||||||||4
1746026140000|2025-04-30 15:15:40|20850.9|20838.9|20849|20837|20850.9|20838.9|20849|20837|33
1746026150000|2025-04-30 15:15:50|20854.6|20842.6|20849|20837|20854.6|20842.6|20849|20837|20
1746026160000|2025-04-30 15:16:00|20849.6|20837.6|20851.5|20839.5|20851.5|20839.5|20849.6|20837.6|10
1746026170000|2025-04-30 15:16:10|20849.6|20837.6|20853.3|20841.3|20854|20842|20849.6|20837.6|7
1746026180000|2025-04-30 15:16:20|20854|20842|20855.2|20843.2|20855.8|20843.8|20854|20842|4
1746026190000|2025-04-30 15:16:30|20854.6|20842.6|20854.6|20842.6|20855.2|20843.2|20854.6|20842.6|5
1746026200000|2025-04-30 15:16:40|20854|20842|20855.2|20843.2|20855.2|20843.2|20854|20842|6
1746026210000|2025-04-30 15:16:50|20854.6|20842.6|20852.7|20840.7|20854.6|20842.6|20851.5|20839.5|3
1746026220000|2025-04-30 15:17:00|20853.3|20841.3|20854|20842|20854.6|20842.6|20853.3|20841.3|4
1746026230000|2025-04-30 15:17:10|20853.3|20841.3|20856.5|20844.5|20856.5|20844.5|20850.8|20838.8|57
1746026240000|2025-04-30 15:17:20|20855.8|20843.8|20856.5|20844.5|20856.5|20844.5|20855.8|20843.8|2
1746026250000|2025-04-30 15:17:30|20857.7|20845.7|20860.2|20848.2|20860.2|20848.2|20857.7|20845.7|113
1746026260000|2025-04-30 15:17:40|20858.3|20846.3|20855.8|20843.8|20858.3|20846.3|20855.2|20843.2|13
1746026270000|2025-04-30 15:17:50|20855.2|20843.2|20855.2|20843.2|20855.8|20843.8|20855.2|20843.2|2
1746026280000|2025-04-30 15:18:00|20857.1|20845.1|20843.3|20831.3|20860.8|20848.8|20839.6|20827.6|83
1746026290000|2025-04-30 15:18:10|20840.8|20828.8|20833.4|20821.4|20840.8|20828.8|20831.5|20819.5|22
1746026300000|2025-04-30 15:18:20|20834|20822|20844|20832|20844|20832|20834|20822|25
1746026310000|2025-04-30 15:18:30|20844.6|20832.6|20847.7|20835.7|20848.9|20836.9|20844.6|20832.6|6
1746026320000|2025-04-30 15:18:40|20847.1|20835.1|20845.8|20833.8|20849|20837|20845.8|20833.8|3
1746026330000|2025-04-30 15:18:50|20847.7|20835.7|20848.3|20836.3|20849.6|20837.6|20847.7|20835.7|13
1746026340000|2025-04-30 15:19:00|20847.1|20835.1|20844|20832|20847.1|20835.1|20844|20832|6
1746026350000|2025-04-30 15:19:10|20845.8|20833.8|20847.1|20835.1|20849.6|20837.6|20845.8|20833.8|11
1746026360000|2025-04-30 15:19:20|20847.7|20835.7|20848.3|20836.3|20848.3|20836.3|20847.1|20835.1|6
1746026370000|2025-04-30 15:19:30|20847.7|20835.7|20847.1|20835.1|20847.7|20835.7|20847.1|20835.1|1
1746026380000|2025-04-30 15:19:40|20847.7|20835.7|20847.1|20835.1|20847.7|20835.7|20847.1|20835.1|1
1746026400000|2025-04-30 15:20:00|20846.4|20834.4|20837.1|20825.1|20846.4|20834.4|20835.8|20823.8|34
1746026410000|2025-04-30 15:20:10|20835.8|20823.8|20835.2|20823.2|20835.8|20823.8|20834.6|20822.6|4
1746026420000|2025-04-30 15:20:20|20837.1|20825.1|20835.2|20823.2|20837.1|20825.1|20834.6|20822.6|7
1746026430000|2025-04-30 15:20:30|||||||||30
1746026440000|2025-04-30 15:20:40|20834.6|20822.6|20833.3|20821.3|20834.6|20822.6|20832.7|20820.7|25
1746026450000|2025-04-30 15:20:50|20832.7|20820.7|20834.6|20822.6|20837.1|20825.1|20832.7|20820.7|24
1746026460000|2025-04-30 15:21:00|20833.9|20821.9|20837.7|20825.7|20837.7|20825.7|20832.7|20820.7|31
1746026470000|2025-04-30 15:21:10|20838.9|20826.9|20838.9|20826.9|20840.8|20828.8|20837|20825|122
1746026480000|2025-04-30 15:21:20|20835.8|20823.8|20842.7|20830.7|20842.7|20830.7|20835.8|20823.8|19
1746026490000|2025-04-30 15:21:30|20843.3|20831.3|20840.2|20828.2|20843.3|20831.3|20840.2|20828.2|5
1746026500000|2025-04-30 15:21:40|20840.8|20828.8|20840.8|20828.8|20842.7|20830.7|20840.2|20828.2|4
1746026510000|2025-04-30 15:21:50|20840.2|20828.2|20839.5|20827.5|20840.2|20828.2|20839.5|20827.5|17
1746026520000|2025-04-30 15:22:00|20835.2|20823.2|20830.8|20818.8|20835.2|20823.2|20830.8|20818.8|6
1746026530000|2025-04-30 15:22:10|20829.5|20817.5|20830.2|20818.2|20832.7|20820.7|20829.5|20817.5|13
1746026540000|2025-04-30 15:22:20|20829.5|20817.5|20825.2|20813.2|20829.5|20817.5|20819.5|20807.5|54
1746026550000|2025-04-30 15:22:30|20823.9|20811.9|20822.7|20810.7|20823.9|20811.9|20822|20810|5
1746026560000|2025-04-30 15:22:40|20823.3|20811.3|20822.7|20810.7|20823.9|20811.9|20822.7|20810.7|3
1746026570000|2025-04-30 15:22:50|20822|20810|20815.8|20803.8|20822|20810|20815.8|20803.8|17
1746026580000|2025-04-30 15:23:00|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|1
1746026590000|2025-04-30 15:23:10|20816.4|20804.4|20817.7|20805.7|20818.3|20806.3|20816.4|20804.4|5
1746026600000|2025-04-30 15:23:20|20818.3|20806.3|20820.2|20808.2|20820.2|20808.2|20818.3|20806.3|1
1746026610000|2025-04-30 15:23:30|20820.8|20808.8|20822.7|20810.7|20823.3|20811.3|20820.8|20808.8|3
1746026620000|2025-04-30 15:23:40|20822|20810|20816.4|20804.4|20822.7|20810.7|20816.4|20804.4|14
1746026630000|2025-04-30 15:23:50|20815.8|20803.8|20815.8|20803.8|20816.4|20804.4|20815.8|20803.8|0
1746026640000|2025-04-30 15:24:00|20816.4|20804.4|20816.4|20804.4|20816.4|20804.4|20815.2|20803.2|7
1746026650000|2025-04-30 15:24:10|20818.9|20806.9|20824.5|20812.5|20824.5|20812.5|20818.9|20806.9|7
1746026660000|2025-04-30 15:24:20|20823.9|20811.9|20823.9|20811.9|20823.9|20811.9|20823.9|20811.9|1
1746026670000|2025-04-30 15:24:30|20823.3|20811.3|20821.4|20809.4|20823.9|20811.9|20821.4|20809.4|9
1746026680000|2025-04-30 15:24:40|20818.3|20806.3|20818.9|20806.9|20818.9|20806.9|20818.3|20806.3|5
1746026690000|2025-04-30 15:24:50|20820.8|20808.8|20820.8|20808.8|20820.8|20808.8|20820.8|20808.8|2
1746026700000|2025-04-30 15:25:00|20822|20810|20821.4|20809.4|20822|20810|20821.4|20809.4|1
1746026710000|2025-04-30 15:25:10|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|9
1746026720000|2025-04-30 15:25:20|20822.6|20810.6|20822.6|20810.6|20823.3|20811.3|20821.4|20809.4|5
1746026740000|2025-04-30 15:25:40|20822|20810|20822.6|20810.6|20822.6|20810.6|20822|20810|1
1746026750000|2025-04-30 15:25:50|20823.3|20811.3|20824.5|20812.5|20827.6|20815.6|20823.3|20811.3|8
1746026760000|2025-04-30 15:26:00|20825.1|20813.1|20831.4|20819.4|20832|20820|20825.1|20813.1|5
1746026770000|2025-04-30 15:26:10|20832|20820|20832|20820|20832|20820|20832|20820|5
1746026780000|2025-04-30 15:26:20|20826.4|20814.4|20830.8|20818.8|20830.8|20818.8|20826.4|20814.4|6
1746026790000|2025-04-30 15:26:30|20830.1|20818.1|20833.3|20821.3|20833.3|20821.3|20830.1|20818.1|5
1746026800000|2025-04-30 15:26:40|20832.6|20820.6|20831.4|20819.4|20832.6|20820.6|20830.1|20818.1|2
1746026810000|2025-04-30 15:26:50|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|3
1746026820000|2025-04-30 15:27:00|20830.1|20818.1|20826.4|20814.4|20830.1|20818.1|20826.4|20814.4|3
1746026830000|2025-04-30 15:27:10|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|1
1746026840000|2025-04-30 15:27:20|20827|20815|20827|20815|20827.6|20815.6|20826.4|20814.4|2
1746026860000|2025-04-30 15:27:40|20827.6|20815.6|20829.5|20817.5|20829.5|20817.5|20827.6|20815.6|16
1746026870000|2025-04-30 15:27:50|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|20830.1|20818.1|1
1746026880000|2025-04-30 15:28:00|20832|20820|20827|20815|20832|20820|20826.4|20814.4|8
1746026890000|2025-04-30 15:28:10|20826.4|20814.4|20828.3|20816.3|20828.9|20816.9|20826.4|20814.4|1
1746026900000|2025-04-30 15:28:20|20823.9|20811.9|20825.8|20813.8|20825.8|20813.8|20822|20810|8
1746026910000|2025-04-30 15:28:30|20825.7|20813.7|20825.1|20813.1|20825.7|20813.7|20823.9|20811.9|1
1746026920000|2025-04-30 15:28:40|20823.9|20811.9|20824.5|20812.5|20825.1|20813.1|20822.6|20810.6|9
1746026930000|2025-04-30 15:28:50|20825.1|20813.1|20827|20815|20828.9|20816.9|20825.1|20813.1|5
1746026940000|2025-04-30 15:29:00|20827.6|20815.6|20824.5|20812.5|20828.2|20816.2|20823.9|20811.9|10
1746026950000|2025-04-30 15:29:10|20822.6|20810.6|20819.5|20807.5|20822.6|20810.6|20819.5|20807.5|11
1746026960000|2025-04-30 15:29:20|20820.1|20808.1|20820.7|20808.7|20821.4|20809.4|20819.5|20807.5|6
1746026970000|2025-04-30 15:29:30|20820.1|20808.1|20820.8|20808.8|20820.8|20808.8|20820.1|20808.1|4
1746026990000|2025-04-30 15:29:50|20820.7|20808.7|20825.7|20813.7|20826.4|20814.4|20820.7|20808.7|6
1746027000000|2025-04-30 15:30:00|20824.5|20812.5|20825.7|20813.7|20825.7|20813.7|20823.9|20811.9|10
1746027010000|2025-04-30 15:30:10|20824.5|20812.5|20825.1|20813.1|20825.7|20813.7|20820.7|20808.7|14
1746027020000|2025-04-30 15:30:20|20824.5|20812.5|20824.5|20812.5|20825.7|20813.7|20824.5|20812.5|4
1746027030000|2025-04-30 15:30:30|20825.1|20813.1|20825.1|20813.1|20825.7|20813.7|20824.5|20812.5|2
1746027040000|2025-04-30 15:30:40|20825.7|20813.7|20824.5|20812.5|20825.7|20813.7|20824.5|20812.5|0
1746027050000|2025-04-30 15:30:50|20825.1|20813.1|20819.5|20807.5|20825.1|20813.1|20819.5|20807.5|11
1746027060000|2025-04-30 15:31:00|20820.8|20808.8|20818.9|20806.9|20820.8|20808.8|20818.9|20806.9|1
1746027070000|2025-04-30 15:31:10|20819.5|20807.5|20818.2|20806.2|20820.7|20808.7|20818.2|20806.2|8
1746027080000|2025-04-30 15:31:20|20819.5|20807.5|20822.6|20810.6|20823.2|20811.2|20819.5|20807.5|7
1746027090000|2025-04-30 15:31:30|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|4
1746027100000|2025-04-30 15:31:40|20817.6|20805.6|20820.1|20808.1|20820.7|20808.7|20817.6|20805.6|9
1746027110000|2025-04-30 15:31:50|20819.5|20807.5|20817.6|20805.6|20819.5|20807.5|20817.6|20805.6|4
1746027120000|2025-04-30 15:32:00|20817|20805|20815.7|20803.7|20817|20805|20814.5|20802.5|8
1746027130000|2025-04-30 15:32:10|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|4
1746027140000|2025-04-30 15:32:20|20813.9|20801.9|20817.6|20805.6|20817.6|20805.6|20813.9|20801.9|7
1746027150000|2025-04-30 15:32:30|20817|20805|20815.1|20803.1|20817.6|20805.6|20815.1|20803.1|2
1746027160000|2025-04-30 15:32:40|20814.5|20802.5|20815.1|20803.1|20815.1|20803.1|20813.9|20801.9|4
1746027170000|2025-04-30 15:32:50|20815.7|20803.7|20817.6|20805.6|20817.6|20805.6|20814.5|20802.5|1
1746027180000|2025-04-30 15:33:00|20817|20805|20807.6|20795.6|20817|20805|20807|20795|6
1746027190000|2025-04-30 15:33:10|20806.4|20794.4|20805.7|20793.7|20807|20795|20805.7|20793.7|2
1746027200000|2025-04-30 15:33:20|20807|20795|20807|20795|20807|20795|20805.1|20793.1|12
1746027210000|2025-04-30 15:33:30|20806.4|20794.4|20804.5|20792.5|20806.4|20794.4|20802.6|20790.6|8
1746027220000|2025-04-30 15:33:40|20807|20795|20805.8|20793.8|20807|20795|20805.8|20793.8|0
1746027230000|2025-04-30 15:33:50|20804.5|20792.5|20805.1|20793.1|20805.8|20793.8|20804.5|20792.5|1
1746027240000|2025-04-30 15:34:00|20805.8|20793.8|20805.7|20793.7|20805.8|20793.8|20803.9|20791.9|0
1746027250000|2025-04-30 15:34:10|20805.1|20793.1|20803.9|20791.9|20805.1|20793.1|20803.9|20791.9|3
1746027260000|2025-04-30 15:34:20|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|7
1746027270000|2025-04-30 15:34:30|20805.7|20793.7|20804.5|20792.5|20807.6|20795.6|20802.6|20790.6|13
1746027280000|2025-04-30 15:34:40|20805.1|20793.1|20810.1|20798.1|20810.1|20798.1|20805.1|20793.1|5
1746027290000|2025-04-30 15:34:50|20813.2|20801.2|20812.6|20800.6|20813.2|20801.2|20812.6|20800.6|4
1746027300000|2025-04-30 15:35:00|20813.2|20801.2|20807.6|20795.6|20816.3|20804.3|20807.6|20795.6|12
1746027310000|2025-04-30 15:35:10|20805.7|20793.7|20804.5|20792.5|20806.3|20794.3|20803.2|20791.2|6
1746027320000|2025-04-30 15:35:20|20803.8|20791.8|20806.4|20794.4|20807|20795|20803.8|20791.8|2
1746027330000|2025-04-30 15:35:30|20808.9|20796.9|20810.1|20798.1|20810.1|20798.1|20808.2|20796.2|13
1746027340000|2025-04-30 15:35:40|20805.1|20793.1|20805.7|20793.7|20807.6|20795.6|20805.1|20793.1|6
1746027350000|2025-04-30 15:35:50|20806.4|20794.4|20806.4|20794.4|20806.4|20794.4|20806.4|20794.4|0
1746027360000|2025-04-30 15:36:00|||||||||2
1746027370000|2025-04-30 15:36:10|20807|20795|20807|20795|20807|20795|20807|20795|1
1746027380000|2025-04-30 15:36:20|20805.1|20793.1|20805.1|20793.1|20807.6|20795.6|20805.1|20793.1|8
1746027390000|2025-04-30 15:36:30|20803.2|20791.2|20804.5|20792.5|20804.5|20792.5|20803.2|20791.2|20
1746027400000|2025-04-30 15:36:40|20802.6|20790.6|20808.2|20796.2|20808.2|20796.2|20802.6|20790.6|2
1746027410000|2025-04-30 15:36:50|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|20808.8|20796.8|5
1746027420000|2025-04-30 15:37:00|20807|20795|20808.2|20796.2|20808.2|20796.2|20807|20795|3
1746027430000|2025-04-30 15:37:10|20805.7|20793.7|20805.7|20793.7|20808.2|20796.2|20805.7|20793.7|4
1746027440000|2025-04-30 15:37:20|20803.2|20791.2|20803.2|20791.2|20803.2|20791.2|20802|20790|11
1746027450000|2025-04-30 15:37:30|20802.6|20790.6|20798.8|20786.8|20802.6|20790.6|20798.8|20786.8|5
1746027460000|2025-04-30 15:37:40|20799.5|20787.5|20799.5|20787.5|20799.5|20787.5|20799.5|20787.5|1
1746027470000|2025-04-30 15:37:50|20798.8|20786.8|20797.6|20785.6|20798.8|20786.8|20796.3|20784.3|6
1746027480000|2025-04-30 15:38:00|20797|20785|20800.7|20788.7|20800.7|20788.7|20797|20785|17
1746027490000|2025-04-30 15:38:10|20802.6|20790.6|20800.7|20788.7|20803.8|20791.8|20800.7|20788.7|3
1746027500000|2025-04-30 15:38:20|20798.2|20786.2|20798.2|20786.2|20799.5|20787.5|20798.2|20786.2|2
1746027510000|2025-04-30 15:38:30|20797|20785|20802.6|20790.6|20802.6|20790.6|20795.7|20783.7|10
1746027520000|2025-04-30 15:38:40|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|5
1746027530000|2025-04-30 15:38:50|20803.8|20791.8|20810.1|20798.1|20810.1|20798.1|20803.8|20791.8|72
1746027540000|2025-04-30 15:39:00|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|8
1746027550000|2025-04-30 15:39:10|20810.1|20798.1|20812.6|20800.6|20812.6|20800.6|20810.1|20798.1|4
1746027560000|2025-04-30 15:39:20|20812|20800|20813.2|20801.2|20813.2|20801.2|20811.3|20799.3|2
1746027570000|2025-04-30 15:39:30|20812.6|20800.6|20813.2|20801.2|20813.2|20801.2|20812|20800|5
1746027580000|2025-04-30 15:39:40|20817|20805|20816.3|20804.3|20817|20805|20816.3|20804.3|4
1746027590000|2025-04-30 15:39:50|20817|20805|20817.6|20805.6|20817.6|20805.6|20817|20805|0
1746027600000|2025-04-30 15:40:00|20817|20805|20812.6|20800.6|20817|20805|20812|20800|7
1746027610000|2025-04-30 15:40:10|20814.4|20802.4|20815.1|20803.1|20815.1|20803.1|20814.4|20802.4|6
1746027620000|2025-04-30 15:40:20|20816.9|20804.9|20819.4|20807.4|20819.4|20807.4|20816.9|20804.9|18
1746027630000|2025-04-30 15:40:30|20820.1|20808.1|20821.3|20809.3|20821.9|20809.9|20819.4|20807.4|7
1746027640000|2025-04-30 15:40:40|20822.6|20810.6|20822.6|20810.6|20823.8|20811.8|20822.6|20810.6|3
1746027650000|2025-04-30 15:40:50|20821.9|20809.9|20821.9|20809.9|20821.9|20809.9|20821.9|20809.9|0
1746027660000|2025-04-30 15:41:00|20821.3|20809.3|20818.2|20806.2|20821.3|20809.3|20818.2|20806.2|10
1746027670000|2025-04-30 15:41:10|20820.7|20808.7|20816.9|20804.9|20820.7|20808.7|20815.7|20803.7|5
1746027680000|2025-04-30 15:41:20|20817.6|20805.6|20819.4|20807.4|20819.4|20807.4|20817.6|20805.6|1
1746027690000|2025-04-30 15:41:30|20820.1|20808.1|20820.7|20808.7|20821.9|20809.9|20818.8|20806.8|7
1746027700000|2025-04-30 15:41:40|20820.1|20808.1|20818.8|20806.8|20820.7|20808.7|20818.2|20806.2|3
1746027710000|2025-04-30 15:41:50|20819.4|20807.4|20813.2|20801.2|20821.9|20809.9|20811.9|20799.9|43
1746027720000|2025-04-30 15:42:00|20814.4|20802.4|20810.7|20798.7|20814.4|20802.4|20810.7|20798.7|51
1746027730000|2025-04-30 15:42:10|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|1
1746027740000|2025-04-30 15:42:20|20810.1|20798.1|20813.2|20801.2|20813.2|20801.2|20810.1|20798.1|6
1746027750000|2025-04-30 15:42:30|20811.3|20799.3|20811.3|20799.3|20811.9|20799.9|20811.3|20799.3|1
1746027760000|2025-04-30 15:42:40|20811.9|20799.9|20816.9|20804.9|20816.9|20804.9|20811.9|20799.9|8
1746027770000|2025-04-30 15:42:50|20816.3|20804.3|20816.9|20804.9|20818.8|20806.8|20816.3|20804.3|8
1746027780000|2025-04-30 15:43:00|20817.5|20805.5|20818.8|20806.8|20819.4|20807.4|20817.5|20805.5|6
1746027790000|2025-04-30 15:43:10|20818.2|20806.2|20815|20803|20818.2|20806.2|20815|20803|5
1746027800000|2025-04-30 15:43:20|20814.4|20802.4|20819.4|20807.4|20819.4|20807.4|20814.4|20802.4|5
1746027810000|2025-04-30 15:43:30|20821.3|20809.3|20824.4|20812.4|20824.4|20812.4|20821.3|20809.3|5
1746027820000|2025-04-30 15:43:40|20820.7|20808.7|20823.8|20811.8|20823.8|20811.8|20820|20808|13
1746027830000|2025-04-30 15:43:50|20822.5|20810.5|20820.7|20808.7|20822.5|20810.5|20820.7|20808.7|1
1746027840000|2025-04-30 15:44:00|20820|20808|20810.7|20798.7|20820|20808|20810.7|20798.7|9
1746027850000|2025-04-30 15:44:10|20811.3|20799.3|20816.3|20804.3|20818.2|20806.2|20810.7|20798.7|10
1746027860000|2025-04-30 15:44:20|20815|20803|20815|20803|20815|20803|20813.2|20801.2|4
1746027870000|2025-04-30 15:44:30|||||||||11
1746027880000|2025-04-30 15:44:40|20812.5|20800.5|20814.4|20802.4|20814.4|20802.4|20812.5|20800.5|2
1746027890000|2025-04-30 15:44:50|20815|20803|20814.4|20802.4|20815|20803|20814.4|20802.4|4
1746027900000|2025-04-30 15:45:00|20815|20803|20814.4|20802.4|20815|20803|20814.4|20802.4|5
1746027920000|2025-04-30 15:45:20|20815|20803|20815|20803|20815|20803|20815|20803|1
1746027930000|2025-04-30 15:45:30|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|1
1746027940000|2025-04-30 15:45:40|20815.7|20803.7|20815|20803|20815.7|20803.7|20815|20803|1
1746027950000|2025-04-30 15:45:50|20815.7|20803.7|20815.7|20803.7|20815.7|20803.7|20815.7|20803.7|6
1746027970000|2025-04-30 15:46:10|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|0
1746027980000|2025-04-30 15:46:20|20813.8|20801.8|20811.9|20799.9|20813.8|20801.8|20811.9|20799.9|3
1746027990000|2025-04-30 15:46:30|20811.3|20799.3|20810.7|20798.7|20811.3|20799.3|20810.7|20798.7|2
1746028000000|2025-04-30 15:46:40|20810|20798|20813.2|20801.2|20813.8|20801.8|20810|20798|6
1746028010000|2025-04-30 15:46:50|20810.7|20798.7|20807.5|20795.5|20811.3|20799.3|20807.5|20795.5|2
1746028020000|2025-04-30 15:47:00|20808.2|20796.2|20808.8|20796.8|20809.4|20797.4|20808.2|20796.2|2
1746028030000|2025-04-30 15:47:10|20806.9|20794.9|20795.7|20783.7|20806.9|20794.9|20795.7|20783.7|35
1746028040000|2025-04-30 15:47:20|20795|20783|20796.3|20784.3|20797.5|20785.5|20795|20783|4
1746028050000|2025-04-30 15:47:30|20795.7|20783.7|20795.7|20783.7|20795.7|20783.7|20795.7|20783.7|7
1746028060000|2025-04-30 15:47:40|||||||||1
1746028070000|2025-04-30 15:47:50|20798.2|20786.2|20800.7|20788.7|20800.7|20788.7|20796.9|20784.9|11
1746028080000|2025-04-30 15:48:00|20800|20788|20797.5|20785.5|20800|20788|20796.9|20784.9|3
1746028090000|2025-04-30 15:48:10|20796.9|20784.9|20796.3|20784.3|20796.9|20784.9|20796.3|20784.3|1
1746028110000|2025-04-30 15:48:30|20795.7|20783.7|20795|20783|20795.7|20783.7|20795|20783|0
1746028120000|2025-04-30 15:48:40|20795.7|20783.7|20796.9|20784.9|20796.9|20784.9|20795.7|20783.7|1
1746028130000|2025-04-30 15:48:50|20796.3|20784.3|20795.7|20783.7|20796.3|20784.3|20795.7|20783.7|3
1746028140000|2025-04-30 15:49:00|20795|20783|20800.7|20788.7|20800.7|20788.7|20795|20783|23
1746028150000|2025-04-30 15:49:10|20800|20788|20798.8|20786.8|20800|20788|20798.8|20786.8|2
1746028160000|2025-04-30 15:49:20|||||||||3
1746028170000|2025-04-30 15:49:30|20799.4|20787.4|20801.9|20789.9|20803.2|20791.2|20799.4|20787.4|8
1746028190000|2025-04-30 15:49:50|20801.3|20789.3|20798.8|20786.8|20801.3|20789.3|20798.2|20786.2|3
1746028200000|2025-04-30 15:50:00|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|4
1746028210000|2025-04-30 15:50:10|20798.8|20786.8|20795|20783|20798.8|20786.8|20794.4|20782.4|8
1746028220000|2025-04-30 15:50:20|20793.8|20781.8|20793.8|20781.8|20794.4|20782.4|20793.8|20781.8|3
1746028230000|2025-04-30 15:50:30|20794.4|20782.4|20793.8|20781.8|20795|20783|20793.2|20781.2|3
1746028250000|2025-04-30 15:50:50|||||||||4
1746028260000|2025-04-30 15:51:00|20795.6|20783.6|20798.1|20786.1|20798.8|20786.8|20795.6|20783.6|12
1746028270000|2025-04-30 15:51:10|20798.8|20786.8|20796.9|20784.9|20798.8|20786.8|20796.9|20784.9|6
1746028280000|2025-04-30 15:51:20|20796.3|20784.3|20791.9|20779.9|20796.3|20784.3|20791.9|20779.9|10
1746028290000|2025-04-30 15:51:30|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|11
1746028300000|2025-04-30 15:51:40|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|3
1746028310000|2025-04-30 15:51:50|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|5
1746028320000|2025-04-30 15:52:00|20789.4|20777.4|20790|20778|20790|20778|20789.4|20777.4|6
1746028330000|2025-04-30 15:52:10|20789.4|20777.4|20788.8|20776.8|20789.4|20777.4|20788.8|20776.8|1
1746028340000|2025-04-30 15:52:20|20788.1|20776.1|20783.2|20771.2|20788.1|20776.1|20783.2|20771.2|19
1746028350000|2025-04-30 15:52:30|20782.5|20770.5|20779.4|20767.4|20782.5|20770.5|20779.4|20767.4|7
1746028360000|2025-04-30 15:52:40|20778.8|20766.8|20780|20768|20780|20768|20778.8|20766.8|10
1746028370000|2025-04-30 15:52:50|20783.8|20771.8|20785|20773|20785|20773|20783.1|20771.1|4
1746028380000|2025-04-30 15:53:00|20783.8|20771.8|20781.3|20769.3|20783.8|20771.8|20781.3|20769.3|8
1746028390000|2025-04-30 15:53:10|20781.9|20769.9|20783.8|20771.8|20783.8|20771.8|20781.9|20769.9|5
1746028400000|2025-04-30 15:53:20|20784.4|20772.4|20785|20773|20785|20773|20784.4|20772.4|1
1746028410000|2025-04-30 15:53:30|20786.9|20774.9|20786.9|20774.9|20786.9|20774.9|20786.9|20774.9|3
1746028420000|2025-04-30 15:53:40|20786.3|20774.3|20786.9|20774.9|20787.5|20775.5|20785.6|20773.6|14
1746028430000|2025-04-30 15:53:50|20787.5|20775.5|20788.8|20776.8|20788.8|20776.8|20787.5|20775.5|1
1746028440000|2025-04-30 15:54:00|20790|20778|20795.6|20783.6|20795.6|20783.6|20790|20778|11
1746028450000|2025-04-30 15:54:10|20795|20783|20793.8|20781.8|20795|20783|20793.8|20781.8|5
1746028460000|2025-04-30 15:54:20|20793.1|20781.1|20793.8|20781.8|20793.8|20781.8|20790|20778|6
1746028470000|2025-04-30 15:54:30|20793.1|20781.1|20788.8|20776.8|20793.8|20781.8|20788.8|20776.8|3
1746028500000|2025-04-30 15:55:00|20788.1|20776.1|20788.1|20776.1|20788.1|20776.1|20788.1|20776.1|11
1746028510000|2025-04-30 15:55:10|20789.4|20777.4|20788.1|20776.1|20789.4|20777.4|20787.5|20775.5|13
1746028520000|2025-04-30 15:55:20|20789.4|20777.4|20781.9|20769.9|20789.4|20777.4|20781.9|20769.9|11
1746028530000|2025-04-30 15:55:30|||||||||2
1746028540000|2025-04-30 15:55:40|||||||||2
1746028550000|2025-04-30 15:55:50|20782.5|20770.5|20785.6|20773.6|20785.6|20773.6|20782.5|20770.5|17
1746028560000|2025-04-30 15:56:00|20786.2|20774.2|20786.2|20774.2|20786.9|20774.9|20786.2|20774.2|1
1746028570000|2025-04-30 15:56:10|20785.6|20773.6|20785|20773|20786.2|20774.2|20784.4|20772.4|5
1746028580000|2025-04-30 15:56:20|20784.4|20772.4|20783.8|20771.8|20784.4|20772.4|20783.8|20771.8|1
1746028590000|2025-04-30 15:56:30|20783.1|20771.1|20782.5|20770.5|20783.8|20771.8|20782.5|20770.5|0
1746028600000|2025-04-30 15:56:40|20785|20773|20786.2|20774.2|20786.2|20774.2|20785|20773|5
1746028610000|2025-04-30 15:56:50|20786.9|20774.9|20780|20768|20786.9|20774.9|20780|20768|18
1746028620000|2025-04-30 15:57:00|20779.4|20767.4|20777.5|20765.5|20780|20768|20777.5|20765.5|7
1746028630000|2025-04-30 15:57:10|20776.9|20764.9|20771.9|20759.9|20776.9|20764.9|20771.9|20759.9|7
1746028640000|2025-04-30 15:57:20|20770.6|20758.6|20768.8|20756.8|20770.6|20758.6|20768.1|20756.1|17
1746028650000|2025-04-30 15:57:30|20767.5|20755.5|20766.3|20754.3|20767.5|20755.5|20766.3|20754.3|32
1746019800000|2025-04-30 13:30:00|20794|20782|20795.2|20783.2|20806.5|20794.5|20784.6|20772.6|199
1746028660000|2025-04-30 15:57:40|20764.4|20752.4|20764.4|20752.4|20764.4|20752.4|20764.4|20752.4|6
1746028670000|2025-04-30 15:57:50|||||||||4
1746019810000|2025-04-30 13:30:10|20794.6|20782.6|20778.4|20766.4|20794.6|20782.6|20772.8|20760.8|48
1746028680000|2025-04-30 15:58:00|20763.8|20751.8|20768.1|20756.1|20768.1|20756.1|20763.8|20751.8|7
1746019820000|2025-04-30 13:30:20|20776.5|20764.5|20803.4|20791.4|20805.9|20793.9|20774|20761.1|91
1746028690000|2025-04-30 15:58:10|20768.8|20756.8|20763.8|20751.8|20768.8|20756.8|20763.8|20751.8|8
1746019830000|2025-04-30 13:30:30|20796.5|20784.5|20802.1|20790.1|20804|20792|20792.7|20780.7|56
1746028700000|2025-04-30 15:58:20|20756.3|20744.3|20754.4|20742.4|20756.3|20744.3|20753.8|20741.8|11
1746019840000|2025-04-30 13:30:40|20800.9|20788.9|20777.1|20765.1|20800.9|20788.9|20777.1|20765.1|48
1746028710000|2025-04-30 15:58:30|20755|20743|20750.6|20738.6|20756.3|20744.3|20750.6|20738.6|19
1746019850000|2025-04-30 13:30:50|20776.5|20764.5|20763.4|20751.4|20778.4|20766.4|20763.4|20751.4|85
1746028720000|2025-04-30 15:58:40|20751.3|20739.3|20750|20738|20751.9|20739.9|20750|20738|10
1746019860000|2025-04-30 13:31:00|20762.7|20750.7|20747.1|20735.1|20762.7|20750.7|20744|20732|164
1746019870000|2025-04-30 13:31:10|20752.1|20740.1|20727.7|20715.7|20752.1|20740.1|20727.7|20715.7|67
1746028730000|2025-04-30 15:58:50|20751.9|20739.9|20751.3|20739.3|20754.4|20742.4|20751.3|20739.3|10
1746019880000|2025-04-30 13:31:20|20727.1|20715.1|20713.4|20701.4|20727.1|20715.1|20706.5|20694.5|147
1746028740000|2025-04-30 15:59:00|||||||||3
1746019890000|2025-04-30 13:31:30|20714|20702|20721.5|20709.5|20725.9|20713.9|20714|20702|87
1746028750000|2025-04-30 15:59:10|20751.9|20739.9|20752.5|20740.5|20755|20743|20751.9|20739.9|13
1746019900000|2025-04-30 13:31:40|20723.4|20711.4|20714|20702|20725.2|20713.2|20713.4|20701.4|62
1746028760000|2025-04-30 15:59:20|20751.9|20739.9|20748.8|20736.8|20751.9|20739.9|20748.1|20736.1|6
1746019910000|2025-04-30 13:31:50|20713.4|20701.4|20715.9|20703.9|20719.6|20707.6|20712.1|20700.1|49
1746028770000|2025-04-30 15:59:30|20749.4|20737.4|20749.4|20737.4|20750.6|20738.6|20748.1|20736.1|21
1746019920000|2025-04-30 13:32:00|20717.1|20705.1|20712.1|20700.1|20721.5|20709.5|20712.1|20700.1|30
1746028780000|2025-04-30 15:59:40|20750|20738|20750|20738|20751.9|20739.9|20750|20738|2
1746019930000|2025-04-30 13:32:10|20717.1|20705.1|20695.8|20683.8|20717.1|20705.1|20695.8|20683.8|54
1746028790000|2025-04-30 15:59:50|20750.6|20738.6|20750|20738|20750.6|20738.6|20748.1|20736.1|17
1746019940000|2025-04-30 13:32:20|20695.2|20683.2|20697.7|20685.7|20703.4|20691.4|20695.2|20683.2|54
1746028800000|2025-04-30 16:00:00|20749.4|20737.4|20751.9|20739.9|20751.9|20739.9|20749.4|20737.4|5
1746019950000|2025-04-30 13:32:30|20699.6|20687.6|20705.2|20693.2|20707.1|20695.1|20699|20687|20
1746028810000|2025-04-30 16:00:10|20752.5|20740.5|20756.9|20744.9|20760|20748|20752.5|20740.5|7
1746019960000|2025-04-30 13:32:40|20705.8|20693.8|20715.8|20703.8|20719|20707|20704.6|20692.6|26
1746028820000|2025-04-30 16:00:20|20757.5|20745.5|20759.4|20747.4|20759.4|20747.4|20757.5|20745.5|3
1746019970000|2025-04-30 13:32:50|20716.5|20704.5|20719.6|20707.6|20723.3|20711.3|20712.1|20700.1|47
1746028830000|2025-04-30 16:00:30|20761.2|20749.2|20761.9|20749.9|20761.9|20749.9|20761.2|20749.2|1
1746019980000|2025-04-30 13:33:00|20720.2|20708.2|20721.5|20709.5|20725.2|20713.2|20719.6|20707.6|7
1746028840000|2025-04-30 16:00:40|20763.7|20751.7|20762.5|20750.5|20763.7|20751.7|20761.9|20749.9|4
1746019990000|2025-04-30 13:33:10|20716.5|20704.5|20720.8|20708.8|20720.8|20708.8|20710.2|20698.2|28
1746028850000|2025-04-30 16:00:50|20763.1|20751.1|20763.1|20751.1|20763.1|20751.1|20763.1|20751.1|0
1746020000000|2025-04-30 13:33:20|20721.5|20709.5|20715.2|20703.2|20722.1|20710.1|20715.2|20703.2|23
1746028860000|2025-04-30 16:01:00|20763.7|20751.7|20764.4|20752.4|20764.4|20752.4|20763.1|20751.1|2
1746020010000|2025-04-30 13:33:30|20714.6|20702.6|20718.3|20706.3|20720.2|20708.2|20710.8|20698.8|29
1746028880000|2025-04-30 16:01:20|20763.7|20751.7|20758.1|20746.1|20763.7|20751.7|20757.5|20745.5|7
1746028890000|2025-04-30 16:01:30|20759.4|20747.4|20760|20748|20760|20748|20759.4|20747.4|1
1746020020000|2025-04-30 13:33:40|20719|20707|20720.2|20708.2|20720.2|20708.2|20714|20702|28
1746028900000|2025-04-30 16:01:40|20759.4|20747.4|20757.5|20745.5|20762.5|20750.5|20757.5|20745.5|9
1746020030000|2025-04-30 13:33:50|20719.6|20707.6|20729.6|20717.6|20733.3|20721.3|20719.6|20707.6|47
1746028910000|2025-04-30 16:01:50|20760.6|20748.6|20760|20748|20760.6|20748.6|20759.4|20747.4|1
1746020040000|2025-04-30 13:34:00|20729|20717|20726.5|20714.5|20729|20717|20723.3|20711.3|44
1746028940000|2025-04-30 16:02:20|20762.5|20750.5|20762.5|20750.5|20764.4|20752.4|20762.5|20750.5|4
1746020050000|2025-04-30 13:34:10|20727.1|20715.1|20737.1|20725.1|20741.5|20729.5|20727.1|20715.1|32
1746028950000|2025-04-30 16:02:30|20763.1|20751.1|20762.5|20750.5|20763.7|20751.7|20761.9|20749.9|4
1746020060000|2025-04-30 13:34:20|20736.5|20724.5|20735.8|20723.8|20737.1|20725.1|20735.2|20723.2|7
1746028960000|2025-04-30 16:02:40|20761.9|20749.9|20760.6|20748.6|20761.9|20749.9|20760.6|20748.6|2
1746020070000|2025-04-30 13:34:30|20732.7|20720.7|20734|20722|20734|20722|20730.2|20718.2|17
1746028970000|2025-04-30 16:02:50|20761.2|20749.2|20761.9|20749.9|20761.9|20749.9|20761.2|20749.2|2
1746020080000|2025-04-30 13:34:40|20734.6|20722.6|20736.5|20724.5|20736.5|20724.5|20732.7|20720.7|12
1746028980000|2025-04-30 16:03:00|20761.2|20749.2|20758.1|20746.1|20761.9|20749.9|20757.5|20745.5|6
1746020090000|2025-04-30 13:34:50|20737.7|20725.7|20739.6|20727.6|20739.6|20727.6|20732.1|20720.1|31
1746028990000|2025-04-30 16:03:10|20757.5|20745.5|20756.2|20744.2|20758.1|20746.1|20756.2|20744.2|1
1746020100000|2025-04-30 13:35:00|20737.7|20725.7|20730.8|20718.8|20739.6|20727.6|20730.8|20718.8|26
1746029000000|2025-04-30 16:03:20|20756.9|20744.9|20756.2|20744.2|20758.1|20746.1|20756.2|20744.2|17
1746020110000|2025-04-30 13:35:10|20731.5|20719.5|20739|20727|20743.3|20731.3|20731.5|20719.5|18
1746029010000|2025-04-30 16:03:30|20754.4|20742.4|20756.9|20744.9|20756.9|20744.9|20754.4|20742.4|2
1746020120000|2025-04-30 13:35:20|20738.3|20726.3|20734|20722|20739|20727|20733.3|20721.3|15
1746029020000|2025-04-30 16:03:40|20757.5|20745.5|20761.2|20749.2|20761.2|20749.2|20756.9|20744.9|4
1746020130000|2025-04-30 13:35:30|20731.5|20719.5|20731.5|20719.5|20732.7|20720.7|20731.5|20719.5|9
1746029030000|2025-04-30 16:03:50|20760.6|20748.6|20760.6|20748.6|20761.2|20749.2|20760.6|20748.6|0
1746020140000|2025-04-30 13:35:40|20733.3|20721.3|20735.8|20723.8|20735.8|20723.8|20733.3|20721.3|9
1746029040000|2025-04-30 16:04:00|20762.5|20750.5|20758.1|20746.1|20762.5|20750.5|20758.1|20746.1|5
1746020150000|2025-04-30 13:35:50|20735.2|20723.2|20725.8|20713.8|20735.8|20723.8|20725.8|20713.8|57
1746029050000|2025-04-30 16:04:10|20756.2|20744.2|20756.2|20744.2|20756.2|20744.2|20756.2|20744.2|3
1746029060000|2025-04-30 16:04:20|||||||||2
1746020160000|2025-04-30 13:36:00|20725.2|20713.2|20724.6|20712.6|20725.2|20713.2|20718.3|20706.3|26
1746029070000|2025-04-30 16:04:30|20755.6|20743.6|20756.9|20744.9|20758.1|20746.1|20755.6|20743.6|3
1746020170000|2025-04-30 13:36:10|20724|20712|20717.1|20705.1|20724.6|20712.6|20717.1|20705.1|19
1746029080000|2025-04-30 16:04:40|20756.2|20744.2|20758.7|20746.7|20758.7|20746.7|20756.2|20744.2|3
1746020180000|2025-04-30 13:36:20|20715.2|20703.2|20715.8|20703.8|20716.5|20704.5|20712.1|20700.1|27
1746029090000|2025-04-30 16:04:50|20758.1|20746.1|20758.1|20746.1|20758.1|20746.1|20758.1|20746.1|0
1746020190000|2025-04-30 13:36:30|20716.5|20704.5|20715.2|20703.2|20718.3|20706.3|20714|20702|23
1746029100000|2025-04-30 16:05:00|20758.7|20746.7|20758.7|20746.7|20758.7|20746.7|20758.7|20746.7|5
1746020200000|2025-04-30 13:36:40|20715.8|20703.8|20710.2|20698.2|20716.5|20704.5|20709|20697|26
1746029110000|2025-04-30 16:05:10|20758.1|20746.1|20756.2|20744.2|20758.1|20746.1|20756.2|20744.2|1
1746020210000|2025-04-30 13:36:50|20709|20697|20712.1|20700.1|20712.1|20700.1|20700.2|20688.2|181
1746029140000|2025-04-30 16:05:40|20758.7|20746.7|20758.1|20746.1|20758.7|20746.7|20758.1|20746.1|6
1746020220000|2025-04-30 13:37:00|20712.7|20700.7|20706.5|20694.5|20713.3|20701.3|20706.5|20694.5|19
1746029150000|2025-04-30 16:05:50|20756.9|20744.9|20760|20748|20761.2|20749.2|20756.9|20744.9|10
1746020230000|2025-04-30 13:37:10|20705.8|20693.8|20712.7|20700.7|20713.3|20701.3|20703.3|20691.3|69
1746029160000|2025-04-30 16:06:00|20761.2|20749.2|20753.7|20741.7|20761.9|20749.9|20752.5|20740.5|32
1746020240000|2025-04-30 13:37:20|20713.3|20701.3|20713.3|20701.3|20713.3|20701.3|20709|20697|12
1746029170000|2025-04-30 16:06:10|20751.9|20739.9|20747.5|20735.5|20751.9|20739.9|20746.9|20734.9|12
1746020250000|2025-04-30 13:37:30|20714.6|20702.6|20730.8|20718.8|20730.8|20718.8|20714|20702|24
1746029180000|2025-04-30 16:06:20|20746.9|20734.9|20746.2|20734.2|20748.1|20736.1|20746.2|20734.2|8
1746020260000|2025-04-30 13:37:40|20729|20717|20722.7|20710.7|20729|20717|20722.1|20710.1|38
1746029190000|2025-04-30 16:06:30|20747.5|20735.5|20748.1|20736.1|20748.1|20736.1|20747.5|20735.5|3
1746029200000|2025-04-30 16:06:40|20747.5|20735.5|20746.9|20734.9|20748.1|20736.1|20746.8|20734.8|2
1746029210000|2025-04-30 16:06:50|20746.2|20734.2|20746.2|20734.2|20746.2|20734.2|20744.3|20732.3|11
1746029220000|2025-04-30 16:07:00|20745.6|20733.6|20747.5|20735.5|20747.5|20735.5|20745.6|20733.6|14
1746020270000|2025-04-30 13:37:50|20723.3|20711.3|20724|20712|20725.2|20713.2|20722.7|20710.7|0
1746029230000|2025-04-30 16:07:10|20748.1|20736.1|20748.7|20736.7|20748.7|20736.7|20748.1|20736.1|1
1746020280000|2025-04-30 13:38:00|20728.3|20716.3|20725.2|20713.2|20732.7|20720.7|20725.2|20713.2|20
1746029240000|2025-04-30 16:07:20|20749.4|20737.4|20750.6|20738.6|20750.6|20738.6|20749.4|20737.4|6
1746020290000|2025-04-30 13:38:10|20724.6|20712.6|20723.3|20711.3|20727.7|20715.7|20723.3|20711.3|23
1746029250000|2025-04-30 16:07:30|20750|20738|20745|20733|20750|20738|20745|20733|2
1746020300000|2025-04-30 13:38:20|20722.7|20710.7|20734.6|20722.6|20734.6|20722.6|20722.1|20710.1|30
1746029270000|2025-04-30 16:07:50|20744.3|20732.3|20743.1|20731.1|20744.3|20732.3|20743.1|20731.1|2
1746020310000|2025-04-30 13:38:30|20737.1|20725.1|20735.8|20723.8|20737.1|20725.1|20733.9|20721.9|8
1746029280000|2025-04-30 16:08:00|20743.7|20731.7|20740|20728|20743.7|20731.7|20740|20728|27
1746020320000|2025-04-30 13:38:40|20743.9|20731.9|20737.1|20725.1|20743.9|20731.9|20736.4|20724.4|47
1746029290000|2025-04-30 16:08:10|20741.2|20729.2|20741.8|20729.8|20742.5|20730.5|20741.2|20729.2|14
1746020330000|2025-04-30 13:38:50|20738.9|20726.9|20737.7|20725.7|20738.9|20726.9|20736.4|20724.4|11
1746029300000|2025-04-30 16:08:20|20742.5|20730.5|20741.2|20729.2|20742.5|20730.5|20740.6|20728.6|3
1746029310000|2025-04-30 16:08:30|20741.8|20729.8|20740.6|20728.6|20742.5|20730.5|20740.6|20728.6|3
1746029320000|2025-04-30 16:08:40|20740|20728|20740|20728|20740|20728|20740|20728|1
1746020340000|2025-04-30 13:39:00|||||||||7
1746029330000|2025-04-30 16:08:50|||||||||1
1746020350000|2025-04-30 13:39:10|20742|20730|20742|20730|20742|20730|20741.4|20729.4|40
1746029340000|2025-04-30 16:09:00|20739.3|20727.3|20740|20728|20740|20728|20739.3|20727.3|6
1746020360000|2025-04-30 13:39:20|20742.7|20730.7|20745.2|20733.2|20745.2|20733.2|20742.7|20730.7|12
1746029350000|2025-04-30 16:09:10|20739.3|20727.3|20738.1|20726.1|20740|20728|20736.2|20724.2|5
1746020370000|2025-04-30 13:39:30|20745.8|20733.8|20743.9|20731.9|20747.7|20735.7|20743.9|20731.9|12
1746029360000|2025-04-30 16:09:20|20737.5|20725.5|20737.5|20725.5|20737.5|20725.5|20736.8|20724.8|0
1746020380000|2025-04-30 13:39:40|20742.7|20730.7|20742|20730|20742.7|20730.7|20742|20730|6
1746029370000|2025-04-30 16:09:30|20736.8|20724.8|20735.6|20723.6|20737.5|20725.5|20735.6|20723.6|8
1746020390000|2025-04-30 13:39:50|20741.4|20729.4|20736.4|20724.4|20741.4|20729.4|20735.8|20723.8|8
1746029380000|2025-04-30 16:09:40|20736.8|20724.8|20724.3|20712.3|20736.8|20724.8|20721.8|20709.8|23
1746029390000|2025-04-30 16:09:50|20723.1|20711.1|20725|20713|20725.6|20713.6|20723.1|20711.1|5
1746020400000|2025-04-30 13:40:00|20737|20725|20734.5|20722.5|20737|20725|20734.5|20722.5|3
1746029400000|2025-04-30 16:10:00|20726.2|20714.2|20721.8|20709.8|20726.2|20714.2|20721.2|20709.2|8
1746020410000|2025-04-30 13:40:10|20735.2|20723.2|20736.4|20724.4|20737.7|20725.7|20733.9|20721.9|29
1746029410000|2025-04-30 16:10:10|20723.1|20711.1|20721.8|20709.8|20723.1|20711.1|20721.8|20709.8|2
1746020420000|2025-04-30 13:40:20|20737|20725|20733.9|20721.9|20741.4|20729.4|20733.9|20721.9|53
1746029420000|2025-04-30 16:10:20|20721.2|20709.2|20718.1|20706.1|20721.2|20709.2|20717.4|20705.4|22
1746020430000|2025-04-30 13:40:30|20735.8|20723.8|20732.6|20720.6|20736.4|20724.4|20732.6|20720.6|16
1746029430000|2025-04-30 16:10:30|20720.6|20708.6|20723.1|20711.1|20723.1|20711.1|20720.6|20708.6|8
1746020440000|2025-04-30 13:40:40|20733.9|20721.9|20743.9|20731.9|20743.9|20731.9|20730.8|20718.8|32
1746029440000|2025-04-30 16:10:40|20719.9|20707.9|20721.8|20709.8|20721.8|20709.8|20719.9|20707.9|5
1746029450000|2025-04-30 16:10:50|20720.6|20708.6|20719.9|20707.9|20721.2|20709.2|20719.9|20707.9|3
1746020450000|2025-04-30 13:40:50|20745.1|20733.1|20748.3|20736.3|20748.3|20736.3|20745.1|20733.1|15
1746029460000|2025-04-30 16:11:00|20719.3|20707.3|20719.9|20707.9|20719.9|20707.9|20718.7|20706.7|4
1746020460000|2025-04-30 13:41:00|20748.9|20736.9|20748.3|20736.3|20749.5|20737.5|20745.8|20733.8|27
1746020470000|2025-04-30 13:41:10|20743.9|20731.9|20745.8|20733.8|20746.4|20734.4|20741.4|20729.4|37
1746020480000|2025-04-30 13:41:20|20743.3|20731.3|20740.8|20728.8|20743.3|20731.3|20740.8|20728.8|14
1746029470000|2025-04-30 16:11:10|||||||||1
1746020490000|2025-04-30 13:41:30|20742|20730|20745.8|20733.8|20746.4|20734.4|20742|20730|6
1746020500000|2025-04-30 13:41:40|||||||||2
1746029480000|2025-04-30 16:11:20|20721.8|20709.8|20723.7|20711.7|20725.6|20713.6|20721.8|20709.8|2
1746029490000|2025-04-30 16:11:30|20726.2|20714.2|20727.4|20715.4|20728.7|20716.7|20726.2|20714.2|5
1746020510000|2025-04-30 13:41:50|20748.3|20736.3|20748.3|20736.3|20748.3|20736.3|20743.9|20731.9|13
1746029500000|2025-04-30 16:11:40|20726.8|20714.8|20730.6|20718.6|20731.2|20719.2|20726.2|20714.2|7
1746020520000|2025-04-30 13:42:00|20750.8|20738.8|20750.8|20738.8|20750.8|20738.8|20750.1|20738.1|26
1746029510000|2025-04-30 16:11:50|||||||||1
1746020530000|2025-04-30 13:42:10|20752.6|20740.6|20757|20745|20757|20745|20752.6|20740.6|15
1746029520000|2025-04-30 16:12:00|20730.5|20718.5|20728.7|20716.7|20730.5|20718.5|20728.7|20716.7|2
1746029530000|2025-04-30 16:12:10|20728|20716|20727.4|20715.4|20731.2|20719.2|20727.4|20715.4|15
1746029540000|2025-04-30 16:12:20|20728.7|20716.7|20732.4|20720.4|20732.4|20720.4|20728.7|20716.7|15
1746020540000|2025-04-30 13:42:20|20759.5|20747.5|20757.6|20745.6|20759.5|20747.5|20757|20745|15
1746029550000|2025-04-30 16:12:30|20733.1|20721.1|20736.8|20724.8|20737.4|20725.4|20733.1|20721.1|9
1746020550000|2025-04-30 13:42:30|20758.3|20746.3|20762|20750|20762|20750|20757|20745|10
1746029560000|2025-04-30 16:12:40|20733.1|20721.1|20733|20721|20733.7|20721.7|20731.8|20719.8|60
1746020560000|2025-04-30 13:42:40|20760.7|20748.7|20759.5|20747.5|20760.7|20748.7|20753.9|20741.9|8
1746029570000|2025-04-30 16:12:50|20734.9|20722.9|20726.2|20714.2|20736.8|20724.8|20725.5|20713.5|15
1746020570000|2025-04-30 13:42:50|20760.1|20748.1|20765.8|20753.8|20765.8|20753.8|20760.1|20748.1|46
1746029580000|2025-04-30 16:13:00|20726.8|20714.8|20726.2|20714.2|20726.8|20714.8|20725.5|20713.5|9
1746020580000|2025-04-30 13:43:00|20763.9|20751.9|20764.5|20752.5|20765.8|20753.8|20762.6|20750.6|13
1746029590000|2025-04-30 16:13:10|20726.8|20714.8|20726.8|20714.8|20727.4|20715.4|20726.2|20714.2|1
1746020590000|2025-04-30 13:43:10|20765.8|20753.8|20760.8|20748.8|20765.8|20753.8|20760.8|20748.8|5
1746029600000|2025-04-30 16:13:20|20726.2|20714.2|20729.9|20717.9|20729.9|20717.9|20725.5|20713.5|4
1746020600000|2025-04-30 13:43:20|20760.1|20748.1|20762|20750|20763.3|20751.3|20759.5|20747.5|5
1746029620000|2025-04-30 16:13:40|20729.3|20717.3|20729.3|20717.3|20729.3|20717.3|20728|20716|4
1746020610000|2025-04-30 13:43:30|20763.3|20751.3|20768.9|20756.9|20770.1|20758.1|20763.3|20751.3|26
1746029630000|2025-04-30 16:13:50|20729.9|20717.9|20729.9|20717.9|20729.9|20717.9|20729.9|20717.9|1
1746020620000|2025-04-30 13:43:40|20769.5|20757.5|20773.3|20761.3|20775.1|20763.1|20769.5|20757.5|155
1746029640000|2025-04-30 16:14:00|20731.8|20719.8|20731.2|20719.2|20734.3|20722.3|20731.2|20719.2|12
1746020630000|2025-04-30 13:43:50|20770.8|20758.8|20775.1|20763.1|20775.8|20763.8|20769.5|20757.5|16
1746029650000|2025-04-30 16:14:10|20731.8|20719.8|20733|20721|20734.3|20722.3|20731.2|20719.2|2
1746020640000|2025-04-30 13:44:00|20774.5|20762.5|20768.3|20756.3|20775.8|20763.8|20768.3|20756.3|10
1746029660000|2025-04-30 16:14:20|20733.6|20721.6|20734.3|20722.3|20734.3|20722.3|20731.8|20719.8|3
1746020650000|2025-04-30 13:44:10|20766.4|20754.4|20768.9|20756.9|20770.1|20758.1|20765.8|20753.8|8
1746029670000|2025-04-30 16:14:30|20733|20721|20733|20721|20733|20721|20733|20721|1
1746020660000|2025-04-30 13:44:20|20769.5|20757.5|20768.3|20756.3|20769.5|20757.5|20768.3|20756.3|7
1746029680000|2025-04-30 16:14:40|20732.4|20720.4|20732.4|20720.4|20732.4|20720.4|20732.4|20720.4|8
1746020670000|2025-04-30 13:44:30|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|20765.1|20753.1|10
1746029690000|2025-04-30 16:14:50|20734.3|20722.3|20734.3|20722.3|20734.3|20722.3|20734.3|20722.3|1
1746020680000|2025-04-30 13:44:40|20768.3|20756.3|20767.6|20755.6|20770.1|20758.1|20766.4|20754.4|12
1746020690000|2025-04-30 13:44:50|20769.5|20757.5|20768.2|20756.2|20772.6|20760.6|20768.2|20756.2|18
1746029700000|2025-04-30 16:15:00|20735.5|20723.5|20738.7|20726.7|20738.7|20726.7|20735.5|20723.5|7
1746029710000|2025-04-30 16:15:10|20739.9|20727.9|20745.5|20733.5|20745.5|20733.5|20739.9|20727.9|14
1746020700000|2025-04-30 13:45:00|20767.6|20755.6|20767|20755|20768.2|20756.2|20763.9|20751.9|18
1746029720000|2025-04-30 16:15:20|20744.9|20732.9|20745.5|20733.5|20746.8|20734.8|20744.9|20732.9|6
1746020710000|2025-04-30 13:45:10|20768.9|20756.9|20768.2|20756.2|20770.7|20758.7|20768.2|20756.2|7
1746029730000|2025-04-30 16:15:30|20746.8|20734.8|20747.4|20735.4|20747.4|20735.4|20746.8|20734.8|1
1746020720000|2025-04-30 13:45:20|20768.9|20756.9|20767|20755|20770.1|20758.1|20767|20755|34
1746029740000|2025-04-30 16:15:40|20748|20736|20747.4|20735.4|20749.3|20737.3|20746.8|20734.8|8
1746020730000|2025-04-30 13:45:30|20766.4|20754.4|20763.2|20751.2|20766.4|20754.4|20762.6|20750.6|18
1746029750000|2025-04-30 16:15:50|20746.8|20734.8|20746.8|20734.8|20748|20736|20744.9|20732.9|5
1746020740000|2025-04-30 13:45:40|20763.9|20751.9|20762|20750|20764.5|20752.5|20762|20750|2
1746029760000|2025-04-30 16:16:00|20746.1|20734.1|20740.5|20728.5|20746.1|20734.1|20739.3|20727.3|6
1746020750000|2025-04-30 13:45:50|20757.6|20745.6|20757|20745|20758.2|20746.2|20754.5|20742.5|10
1746029770000|2025-04-30 16:16:10|20741.2|20729.2|20741.2|20729.2|20741.2|20729.2|20741.2|20729.2|1
1746020760000|2025-04-30 13:46:00|20758.2|20746.2|20758.2|20746.2|20758.2|20746.2|20755.1|20743.1|9
1746029780000|2025-04-30 16:16:20|20737.4|20725.4|20736.8|20724.8|20737.4|20725.4|20736.8|20724.8|3
1746020770000|2025-04-30 13:46:10|20755.7|20743.7|20755.7|20743.7|20755.7|20743.7|20755.7|20743.7|10
1746029790000|2025-04-30 16:16:30|20740.5|20728.5|20738.6|20726.6|20740.5|20728.5|20738|20726|3
1746020780000|2025-04-30 13:46:20|20757.6|20745.6|20758.9|20746.9|20760.7|20748.7|20757.6|20745.6|7
1746029800000|2025-04-30 16:16:40|20739.3|20727.3|20739.9|20727.9|20739.9|20727.9|20739.3|20727.3|3
1746020790000|2025-04-30 13:46:30|20758.8|20746.8|20761.3|20749.3|20762|20750|20758.8|20746.8|4
1746029810000|2025-04-30 16:16:50|20740.5|20728.5|20739.9|20727.9|20741.8|20729.8|20739.9|20727.9|2
1746020800000|2025-04-30 13:46:40|20760.7|20748.7|20760.7|20748.7|20762.6|20750.6|20760.1|20748.1|5
1746029820000|2025-04-30 16:17:00|20739.3|20727.3|20740.5|20728.5|20741.8|20729.8|20739.3|20727.3|8
1746020810000|2025-04-30 13:46:50|20759.5|20747.5|20759.5|20747.5|20761.3|20749.3|20759.5|20747.5|5
1746029830000|2025-04-30 16:17:10|20739.9|20727.9|20743|20731|20743|20731|20739.9|20727.9|2
1746020820000|2025-04-30 13:47:00|20758.2|20746.2|20758.2|20746.2|20758.2|20746.2|20754.5|20742.5|8
1746029840000|2025-04-30 16:17:20|20743.6|20731.6|20746.8|20734.8|20746.8|20734.8|20743.6|20731.6|0
1746020830000|2025-04-30 13:47:10|20758.8|20746.8|20758.2|20746.2|20762|20750|20758.2|20746.2|8
1746029850000|2025-04-30 16:17:30|20746.1|20734.1|20748.6|20736.6|20748.6|20736.6|20746.1|20734.1|6
1746020840000|2025-04-30 13:47:20|20756.3|20744.3|20761.3|20749.3|20762.6|20750.6|20755.1|20743.1|18
1746029860000|2025-04-30 16:17:40|20749.3|20737.3|20749.3|20737.3|20749.3|20737.3|20749.3|20737.3|9
1746020850000|2025-04-30 13:47:30|20760.7|20748.7|20757|20745|20760.7|20748.7|20756.3|20744.3|7
1746029870000|2025-04-30 16:17:50|20748.6|20736.6|20748|20736|20748.6|20736.6|20748|20736|2
1746020860000|2025-04-30 13:47:40|20756.3|20744.3|20754.5|20742.5|20757|20745|20753.8|20741.8|11
1746029880000|2025-04-30 16:18:00|20750.5|20738.5|20756.7|20744.7|20756.7|20744.7|20750.5|20738.5|21
1746020870000|2025-04-30 13:47:50|20749.5|20737.5|20753.8|20741.8|20754.5|20742.5|20748.8|20736.8|19
1746029890000|2025-04-30 16:18:10|20756.1|20744.1|20752.4|20740.4|20756.1|20744.1|20752.4|20740.4|20
1746020880000|2025-04-30 13:48:00|20752.6|20740.6|20759.5|20747.5|20759.5|20747.5|20752.6|20740.6|5
1746029900000|2025-04-30 16:18:20|20749.9|20737.9|20752.4|20740.4|20752.4|20740.4|20748|20736|17
1746020890000|2025-04-30 13:48:10|20762|20750|20761.3|20749.3|20762|20750|20760.7|20748.7|9
1746020900000|2025-04-30 13:48:20|20762|20750|20756.3|20744.3|20762|20750|20756.3|20744.3|9
1746029910000|2025-04-30 16:18:30|20750.5|20738.5|20749.9|20737.9|20750.5|20738.5|20749.9|20737.9|2
1746020910000|2025-04-30 13:48:30|20757|20745|20755.7|20743.7|20757|20745|20755.7|20743.7|4
1746029920000|2025-04-30 16:18:40|20749.2|20737.2|20749.2|20737.2|20749.9|20737.9|20749.2|20737.2|2
1746020920000|2025-04-30 13:48:40|20755.1|20743.1|20756.3|20744.3|20757.6|20745.6|20755.1|20743.1|4
1746029930000|2025-04-30 16:18:50|20748.6|20736.6|20751.1|20739.1|20751.1|20739.1|20748.6|20736.6|5
1746020930000|2025-04-30 13:48:50|20757|20745|20752.6|20740.6|20757|20745|20752|20740|6
1746029940000|2025-04-30 16:19:00|20750.5|20738.5|20748|20736|20750.5|20738.5|20748|20736|3
1746020940000|2025-04-30 13:49:00|20753.2|20741.2|20755.1|20743.1|20755.1|20743.1|20753.2|20741.2|2
1746029950000|2025-04-30 16:19:10|20746.1|20734.1|20746.8|20734.8|20747.4|20735.4|20744.9|20732.9|4
1746020950000|2025-04-30 13:49:10|20757|20745|20757|20745|20757|20745|20755.1|20743.1|9
1746029960000|2025-04-30 16:19:20|20745.5|20733.5|20744.9|20732.9|20745.5|20733.5|20744.9|20732.9|1
1746020960000|2025-04-30 13:49:20|20757.6|20745.6|20757|20745|20757.6|20745.6|20755.7|20743.7|7
1746029970000|2025-04-30 16:19:30|20745.5|20733.5|20744.9|20732.9|20745.5|20733.5|20744.2|20732.2|1
1746020970000|2025-04-30 13:49:30|20756.3|20744.3|20757|20745|20757.6|20745.6|20756.3|20744.3|2
1746029980000|2025-04-30 16:19:40|20744.2|20732.2|20744.9|20732.9|20744.9|20732.9|20744.2|20732.2|0
1746020980000|2025-04-30 13:49:40|20756.3|20744.3|20754.5|20742.5|20756.3|20744.3|20752.6|20740.6|11
1746029990000|2025-04-30 16:19:50|20745.5|20733.5|20745.5|20733.5|20746.1|20734.1|20745.5|20733.5|7
1746020990000|2025-04-30 13:49:50|20752|20740|20751.3|20739.3|20754.5|20742.5|20750.7|20738.7|5
1746030000000|2025-04-30 16:20:00|20746.1|20734.1|20746.8|20734.8|20746.8|20734.8|20746.1|20734.1|1
1746021000000|2025-04-30 13:50:00|20750.7|20738.7|20748.8|20736.8|20750.7|20738.7|20747|20735|12
1746030010000|2025-04-30 16:20:10|20743|20731|20741.8|20729.8|20743|20731|20741.8|20729.8|15
1746021010000|2025-04-30 13:50:10|20750.1|20738.1|20751.3|20739.3|20752.6|20740.6|20750.1|20738.1|11
1746030020000|2025-04-30 16:20:20|20742.4|20730.4|20742.4|20730.4|20744.3|20732.3|20741.8|20729.8|4
1746021020000|2025-04-30 13:50:20|20753.2|20741.2|20748.2|20736.2|20753.2|20741.2|20748.2|20736.2|6
1746030030000|2025-04-30 16:20:30|20741.1|20729.1|20741.1|20729.1|20741.1|20729.1|20741.1|20729.1|0
1746021030000|2025-04-30 13:50:30|20748.8|20736.8|20746.3|20734.3|20748.8|20736.8|20745.7|20733.7|7
1746030050000|2025-04-30 16:20:50|||||||||2
1746021040000|2025-04-30 13:50:40|20747.6|20735.6|20747.6|20735.6|20747.6|20735.6|20745.7|20733.7|32
1746030060000|2025-04-30 16:21:00|20739.3|20727.3|20739.9|20727.9|20739.9|20727.9|20739.3|20727.3|5
1746021050000|2025-04-30 13:50:50|20746.3|20734.3|20742|20730|20748.2|20736.2|20741.3|20729.3|39
1746030080000|2025-04-30 16:21:20|20739.3|20727.3|20739.3|20727.3|20739.3|20727.3|20739.3|20727.3|0
1746021060000|2025-04-30 13:51:00|20742.6|20730.6|20753.2|20741.2|20753.2|20741.2|20742.6|20730.6|34
1746030090000|2025-04-30 16:21:30|20739.9|20727.9|20739.3|20727.3|20739.9|20727.9|20739.3|20727.3|2
1746021070000|2025-04-30 13:51:10|20752.6|20740.6|20755.1|20743.1|20755.1|20743.1|20751.3|20739.3|7
1746030120000|2025-04-30 16:22:00|20739.9|20727.9|20739.3|20727.3|20739.9|20727.9|20739.3|20727.3|1
1746021080000|2025-04-30 13:51:20|20750.7|20738.7|20752.6|20740.6|20754.5|20742.5|20750.7|20738.7|7
1746030130000|2025-04-30 16:22:10|20739.9|20727.9|20739.9|20727.9|20739.9|20727.9|20739.9|20727.9|0
1746021090000|2025-04-30 13:51:30|20753.2|20741.2|20751.3|20739.3|20753.2|20741.2|20749.5|20737.5|10
1746030160000|2025-04-30 16:22:40|20739.3|20727.3|20739.9|20727.9|20739.9|20727.9|20739.3|20727.3|4
1746021100000|2025-04-30 13:51:40|20752|20740|20753.2|20741.2|20753.2|20741.2|20752|20740|8
1746030170000|2025-04-30 16:22:50|20739.2|20727.2|20739.2|20727.2|20739.2|20727.2|20739.2|20727.2|0
1746021110000|2025-04-30 13:51:50|20754.5|20742.5|20753.8|20741.8|20757.6|20745.6|20753.8|20741.8|8
1746030180000|2025-04-30 16:23:00|20738|20726|20735.5|20723.5|20738|20726|20735.5|20723.5|3
1746021120000|2025-04-30 13:52:00|20754.5|20742.5|20753.2|20741.2|20755.7|20743.7|20753.2|20741.2|6
1746030190000|2025-04-30 16:23:10|20734.9|20722.9|20734.9|20722.9|20734.9|20722.9|20734.2|20722.2|9
1746021130000|2025-04-30 13:52:10|20751.3|20739.3|20750.7|20738.7|20752|20740|20749.5|20737.5|16
1746030200000|2025-04-30 16:23:20|20733|20721|20733|20721|20733.6|20721.6|20731.7|20719.7|12
1746021140000|2025-04-30 13:52:20|20749.5|20737.5|20741.3|20729.3|20749.5|20737.5|20741.3|20729.3|5
1746030210000|2025-04-30 16:23:30|20733.6|20721.6|20728.6|20716.6|20733.6|20721.6|20728|20716|26
1746021150000|2025-04-30 13:52:30|20740.7|20728.7|20739.4|20727.4|20741.3|20729.3|20739.4|20727.4|7
1746030220000|2025-04-30 16:23:40|20729.9|20717.9|20728|20716|20729.9|20717.9|20728|20716|1
1746021160000|2025-04-30 13:52:40|20738.8|20726.8|20737.6|20725.6|20738.8|20726.8|20737.6|20725.6|6
1746030230000|2025-04-30 16:23:50|20728.6|20716.6|20726.7|20714.7|20728.6|20716.6|20726.7|20714.7|3
1746021170000|2025-04-30 13:52:50|20738.2|20726.2|20741.3|20729.3|20741.3|20729.3|20738.2|20726.2|3
1746030240000|2025-04-30 16:24:00|20727.4|20715.4|20730.5|20718.5|20731.7|20719.7|20727.4|20715.4|7
1746021180000|2025-04-30 13:53:00|20740.7|20728.7|20741.3|20729.3|20741.3|20729.3|20740.7|20728.7|9
1746030250000|2025-04-30 16:24:10|20729.9|20717.9|20732.4|20720.4|20732.4|20720.4|20729.2|20717.2|2
1746021190000|2025-04-30 13:53:10|20740.7|20728.7|20739.4|20727.4|20740.7|20728.7|20739.4|20727.4|2
1746030260000|2025-04-30 16:24:20|20731.7|20719.7|20730.5|20718.5|20731.7|20719.7|20730.5|20718.5|7
1746021200000|2025-04-30 13:53:20|20736.9|20724.9|20738.2|20726.2|20738.8|20726.8|20736.9|20724.9|5
1746030270000|2025-04-30 16:24:30|20731.7|20719.7|20730.5|20718.5|20731.7|20719.7|20730.5|20718.5|10
1746021210000|2025-04-30 13:53:30|20736.9|20724.9|20738.8|20726.8|20739.4|20727.4|20736.9|20724.9|17
1746030280000|2025-04-30 16:24:40|20731.1|20719.1|20730.5|20718.5|20731.1|20719.1|20730.5|20718.5|1
1746021220000|2025-04-30 13:53:40|20739.4|20727.4|20740.1|20728.1|20742.6|20730.6|20739.4|20727.4|19
1746030290000|2025-04-30 16:24:50|20729.9|20717.9|20734.2|20722.2|20734.9|20722.9|20729.2|20717.2|11
1746021230000|2025-04-30 13:53:50|20738.8|20726.8|20738.8|20726.8|20738.8|20726.8|20738.8|20726.8|2
1746030300000|2025-04-30 16:25:00|20733.6|20721.6|20731.1|20719.1|20733.6|20721.6|20731.1|20719.1|2
1746021240000|2025-04-30 13:54:00|||||||||15
1746021250000|2025-04-30 13:54:10|20739.4|20727.4|20738.8|20726.8|20740.7|20728.7|20738.8|20726.8|4
1746030310000|2025-04-30 16:25:10|20732.4|20720.4|20733|20721|20733|20721|20731.1|20719.1|5
1746021260000|2025-04-30 13:54:20|20739.4|20727.4|20738.8|20726.8|20739.4|20727.4|20738.2|20726.2|16
1746021270000|2025-04-30 13:54:30|||||||||1
1746030320000|2025-04-30 16:25:20|20733.6|20721.6|20733.6|20721.6|20734.3|20722.3|20733.6|20721.6|5
1746021280000|2025-04-30 13:54:40|20738.2|20726.2|20738.2|20726.2|20738.2|20726.2|20737.6|20725.6|12
1746030330000|2025-04-30 16:25:30|20732.4|20720.4|20731.7|20719.7|20732.4|20720.4|20731.7|20719.7|2
1746021290000|2025-04-30 13:54:50|20737.6|20725.6|20735.7|20723.7|20737.6|20725.6|20735.7|20723.7|19
1746030340000|2025-04-30 16:25:40|20733|20721|20731.7|20719.7|20733|20721|20731.7|20719.7|1
1746030350000|2025-04-30 16:25:50|20732.4|20720.4|20728.6|20716.6|20733|20721|20728.6|20716.6|13
1746021300000|2025-04-30 13:55:00|20736.9|20724.9|20735.1|20723.1|20738.8|20726.8|20735.1|20723.1|29
1746030360000|2025-04-30 16:26:00|20729.2|20717.2|20728|20716|20729.2|20717.2|20727.4|20715.4|9
1746021310000|2025-04-30 13:55:10|20736.3|20724.3|20735.1|20723.1|20738.8|20726.8|20735.1|20723.1|16
1746030370000|2025-04-30 16:26:10|20726.7|20714.7|20726.7|20714.7|20726.7|20714.7|20726.7|20714.7|1
1746021320000|2025-04-30 13:55:20|20735.7|20723.7|20734.4|20722.4|20736.9|20724.9|20734.4|20722.4|7
1746030380000|2025-04-30 16:26:20|20728|20716|20728|20716|20728|20716|20727.4|20715.4|2
1746021330000|2025-04-30 13:55:30|20733.2|20721.2|20734.4|20722.4|20738.8|20726.8|20733.2|20721.2|17
1746030390000|2025-04-30 16:26:30|20729.9|20717.9|20731.7|20719.7|20732.4|20720.4|20729.9|20717.9|8
1746021340000|2025-04-30 13:55:40|20735.7|20723.7|20740.1|20728.1|20740.1|20728.1|20735.1|20723.1|7
1746030400000|2025-04-30 16:26:40|20729.2|20717.2|20728.6|20716.6|20729.2|20717.2|20725.5|20713.5|14
1746021350000|2025-04-30 13:55:50|20738.8|20726.8|20733.8|20721.8|20738.8|20726.8|20733.8|20721.8|5
1746030410000|2025-04-30 16:26:50|20726.1|20714.1|20727.4|20715.4|20727.4|20715.4|20725.5|20713.5|14
1746021360000|2025-04-30 13:56:00|20733.2|20721.2|20731.9|20719.9|20733.2|20721.2|20731.9|20719.9|19
1746030420000|2025-04-30 16:27:00|20728|20716|20725.5|20713.5|20728|20716|20725.5|20713.5|6
1746021370000|2025-04-30 13:56:10|20732.6|20720.6|20726.9|20714.9|20733.8|20721.8|20726.9|20714.9|8
1746030430000|2025-04-30 16:27:10|20726.1|20714.1|20729.2|20717.2|20729.2|20717.2|20726.1|20714.1|6
1746021380000|2025-04-30 13:56:20|20727.6|20715.6|20726.9|20714.9|20727.6|20715.6|20726.9|20714.9|2
1746030440000|2025-04-30 16:27:20|20728.6|20716.6|20728|20716|20728.6|20716.6|20728|20716|0
1746021390000|2025-04-30 13:56:30|20726.3|20714.3|20725.7|20713.7|20726.3|20714.3|20725.7|20713.7|9
1746030470000|2025-04-30 16:27:50|||||||||1
1746021400000|2025-04-30 13:56:40|20725.1|20713.1|20719.4|20707.4|20725.1|20713.1|20719.4|20707.4|8
1746030480000|2025-04-30 16:28:00|20725.5|20713.5|20724.9|20712.9|20725.5|20713.5|20724.9|20712.9|4
1746021410000|2025-04-30 13:56:50|20720.1|20708.1|20718.8|20706.8|20720.1|20708.1|20718.8|20706.8|6
1746030490000|2025-04-30 16:28:10|20725.5|20713.5|20724.9|20712.9|20725.5|20713.5|20724.9|20712.9|1
1746021420000|2025-04-30 13:57:00|20720.1|20708.1|20718.8|20706.8|20721.3|20709.3|20718.8|20706.8|5
1746030500000|2025-04-30 16:28:20|20724.8|20712.8|20723.6|20711.6|20724.8|20712.8|20723|20711|8
1746021430000|2025-04-30 13:57:10|20719.4|20707.4|20720.1|20708.1|20720.7|20708.7|20719.4|20707.4|2
1746030510000|2025-04-30 16:28:30|20724.2|20712.2|20726.1|20714.1|20726.7|20714.7|20724.2|20712.2|2
1746021440000|2025-04-30 13:57:20|20721.3|20709.3|20725.1|20713.1|20725.7|20713.7|20721.3|20709.3|19
1746030520000|2025-04-30 16:28:40|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|1
1746021450000|2025-04-30 13:57:30|20725.7|20713.7|20724.4|20712.4|20725.7|20713.7|20723.2|20711.2|4
1746030530000|2025-04-30 16:28:50|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|4
1746021460000|2025-04-30 13:57:40|20723.2|20711.2|20725.1|20713.1|20725.1|20713.1|20721.9|20709.9|6
1746030540000|2025-04-30 16:29:00|20724.8|20712.8|20726.7|20714.7|20726.7|20714.7|20724.8|20712.8|6
1746021470000|2025-04-30 13:57:50|20725.7|20713.7|20725|20713|20728.8|20716.8|20725|20713|8
1746030550000|2025-04-30 16:29:10|20728|20716|20726.7|20714.7|20728|20716|20726.1|20714.1|4
1746021480000|2025-04-30 13:58:00|20725.7|20713.7|20727.5|20715.5|20727.5|20715.5|20722.5|20710.5|24
1746030560000|2025-04-30 16:29:20|20726.1|20714.1|20724.8|20712.8|20726.1|20714.1|20724.2|20712.2|1
1746021490000|2025-04-30 13:58:10|20726.9|20714.9|20715.7|20703.7|20728.8|20716.8|20713.8|20701.8|48
1746030570000|2025-04-30 16:29:30|20724.2|20712.2|20724.8|20712.8|20725.5|20713.5|20724.2|20712.2|5
1746021500000|2025-04-30 13:58:20|20715|20703|20721.3|20709.3|20721.3|20709.3|20714.4|20702.4|18
1746030580000|2025-04-30 16:29:40|20725.5|20713.5|20726.7|20714.7|20726.7|20714.7|20724.8|20712.8|2
1746021510000|2025-04-30 13:58:30|20721.9|20709.9|20720|20708|20722.5|20710.5|20720|20708|8
1746030590000|2025-04-30 16:29:50|20725.5|20713.5|20724.2|20712.2|20725.5|20713.5|20724.2|20712.2|1
1746021520000|2025-04-30 13:58:40|20720.7|20708.7|20718.2|20706.2|20721.3|20709.3|20718.2|20706.2|18
1746021530000|2025-04-30 13:58:50|20718.8|20706.8|20718.2|20706.2|20718.8|20706.8|20716.3|20704.3|4
1746030600000|2025-04-30 16:30:00|20724.8|20712.8|20724.8|20712.8|20725.5|20713.5|20724.2|20712.2|11
1746021540000|2025-04-30 13:59:00|20716.9|20704.9|20716.9|20704.9|20718.8|20706.8|20716.3|20704.3|21
1746030610000|2025-04-30 16:30:10|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|1
1746021550000|2025-04-30 13:59:10|20717.5|20705.5|20713.8|20701.8|20717.5|20705.5|20712.5|20700.5|13
1746030630000|2025-04-30 16:30:30|20723|20711|20723|20711|20723|20711|20723|20711|2
1746021560000|2025-04-30 13:59:20|20713.2|20701.2|20706.3|20694.3|20713.8|20701.8|20706.3|20694.3|15
1746030640000|2025-04-30 16:30:40|20722.3|20710.3|20725.5|20713.5|20726.7|20714.7|20722.3|20710.3|7
1746021570000|2025-04-30 13:59:30|20706.9|20694.9|20712.5|20700.5|20712.5|20700.5|20705.7|20693.7|45
1746030650000|2025-04-30 16:30:50|20724.8|20712.8|20721.7|20709.7|20724.8|20712.8|20721.7|20709.7|1
1746021580000|2025-04-30 13:59:40|20713.2|20701.2|20715.1|20703.1|20715.1|20703.1|20710.1|20698.1|8
1746030660000|2025-04-30 16:31:00|20722.3|20710.3|20724.2|20712.2|20724.8|20712.8|20721.7|20709.7|17
1746021590000|2025-04-30 13:59:50|20715.7|20703.7|20720.7|20708.7|20722.5|20710.5|20715.7|20703.7|35
1746030670000|2025-04-30 16:31:10|20722.9|20710.9|20721.7|20709.7|20724.2|20712.2|20721.1|20709.1|9
1746021600000|2025-04-30 14:00:00|20720|20708|20721.3|20709.3|20723.2|20711.2|20720|20708|9
1746030720000|2025-04-30 16:32:00|||||||||1
1746030730000|2025-04-30 16:32:10|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|6
1746021610000|2025-04-30 14:00:10|20721.9|20709.9|20723.2|20711.2|20723.8|20711.8|20721.9|20709.9|3
1746030740000|2025-04-30 16:32:20|||||||||2
1746030770000|2025-04-30 16:32:50|20726.7|20714.7|20726.7|20714.7|20728|20716|20726.7|20714.7|22
1746021620000|2025-04-30 14:00:20|20722.5|20710.5|20730|20718|20730|20718|20722.5|20710.5|23
1746030780000|2025-04-30 16:33:00|20726.1|20714.1|20726.7|20714.7|20726.7|20714.7|20725.5|20713.5|6
1746021630000|2025-04-30 14:00:30|20730.7|20718.7|20731.3|20719.3|20732.5|20720.5|20730.7|20718.7|12
1746030790000|2025-04-30 16:33:10|20728|20716|20728|20716|20728.6|20716.6|20728|20716|12
1746030800000|2025-04-30 16:33:20|||||||||1
1746021640000|2025-04-30 14:00:40|20730|20718|20740.7|20728.7|20740.7|20728.7|20730|20718|19
1746030810000|2025-04-30 16:33:30|20729.2|20717.2|20729.2|20717.2|20729.2|20717.2|20728.6|20716.6|6
1746030820000|2025-04-30 16:33:40|20728.6|20716.6|20724.2|20712.2|20728.6|20716.6|20724.2|20712.2|13
1746021650000|2025-04-30 14:00:50|20741.9|20729.9|20751.9|20739.9|20751.9|20739.9|20741.9|20729.9|23
1746030830000|2025-04-30 16:33:50|20723|20711|20721.7|20709.7|20724.2|20712.2|20719.2|20707.2|46
1746021660000|2025-04-30 14:01:00|20746.9|20734.9|20743.8|20731.8|20746.9|20734.9|20743.8|20731.8|22
1746030840000|2025-04-30 16:34:00|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|7
1746030850000|2025-04-30 16:34:10|20721.7|20709.7|20719.2|20707.2|20721.7|20709.7|20719.2|20707.2|8
1746021670000|2025-04-30 14:01:10|20743.2|20731.2|20745.7|20733.7|20746.3|20734.3|20743.2|20731.2|14
1746030860000|2025-04-30 16:34:20|20719.8|20707.8|20721.7|20709.7|20721.7|20709.7|20719.8|20707.8|2
1746030870000|2025-04-30 16:34:30|20718.6|20706.6|20716.1|20704.1|20718.6|20706.6|20715.4|20703.4|19
1746021680000|2025-04-30 14:01:20|20742.5|20730.5|20743.2|20731.2|20743.8|20731.8|20742.5|20730.5|3
1746030880000|2025-04-30 16:34:40|20715.4|20703.4|20714.8|20702.8|20715.4|20703.4|20711.1|20699.1|20
1746030890000|2025-04-30 16:34:50|20721.1|20709.1|20720.5|20708.5|20721.1|20709.1|20718|20706|16
1746030900000|2025-04-30 16:35:00|20721.1|20709.1|20722.3|20710.3|20722.3|20710.3|20720.5|20708.5|17
1746030910000|2025-04-30 16:35:10|20717.3|20705.3|20717.3|20705.3|20718|20706|20717.3|20705.3|8
1746030920000|2025-04-30 16:35:20|20718|20706|20718|20706|20718|20706|20718|20706|2
1746030930000|2025-04-30 16:35:30|20717.9|20705.9|20715.5|20703.5|20719.2|20707.2|20715.5|20703.5|15
1746021690000|2025-04-30 14:01:30|20743.8|20731.8|20748.8|20736.8|20750.7|20738.7|20743.8|20731.8|20
1746030940000|2025-04-30 16:35:40|20714.8|20702.8|20716.7|20704.7|20716.7|20704.7|20714.8|20702.8|16
1746030950000|2025-04-30 16:35:50|20716.1|20704.1|20716.7|20704.7|20716.7|20704.7|20715.5|20703.5|1
1746021700000|2025-04-30 14:01:40|20749.4|20737.4|20748.2|20736.2|20749.4|20737.4|20747.5|20735.5|1
1746030960000|2025-04-30 16:36:00|20716.1|20704.1|20715.5|20703.5|20716.1|20704.1|20715.5|20703.5|3
1746030980000|2025-04-30 16:36:20|||||||||1
1746021710000|2025-04-30 14:01:50|20749.4|20737.4|20750.7|20738.7|20750.7|20738.7|20749.4|20737.4|9
1746030990000|2025-04-30 16:36:30|20716.1|20704.1|20715.5|20703.5|20716.7|20704.7|20714.2|20702.2|7
1746031000000|2025-04-30 16:36:40|20716.1|20704.1|20718|20706|20718|20706|20714.8|20702.8|6
1746021720000|2025-04-30 14:02:00|20750|20738|20750.7|20738.7|20750.7|20738.7|20748.2|20736.2|14
1746031010000|2025-04-30 16:36:50|20718.6|20706.6|20718|20706|20718.6|20706.6|20718|20706|2
1746031020000|2025-04-30 16:37:00|20718.6|20706.6|20715.5|20703.5|20718.6|20706.6|20715.5|20703.5|10
1746021730000|2025-04-30 14:02:10|20750|20738|20750|20738|20750|20738|20750|20738|1
1746031030000|2025-04-30 16:37:10|20717.3|20705.3|20718|20706|20718|20706|20715.5|20703.5|6
1746021740000|2025-04-30 14:02:20|20749.4|20737.4|20748.2|20736.2|20749.4|20737.4|20748.2|20736.2|4
1746031040000|2025-04-30 16:37:20|20717.3|20705.3|20717.9|20705.9|20717.9|20705.9|20716.1|20704.1|6
1746031050000|2025-04-30 16:37:30|20716.1|20704.1|20708.6|20696.6|20716.1|20704.1|20708.6|20696.6|19
1746021750000|2025-04-30 14:02:30|20748.8|20736.8|20752.5|20740.5|20753.2|20741.2|20748.8|20736.8|36
1746031060000|2025-04-30 16:37:40|20707.9|20695.9|20710.4|20698.4|20710.4|20698.4|20707.9|20695.9|4
1746031080000|2025-04-30 16:38:00|20712.9|20700.9|20718.6|20706.6|20719.2|20707.2|20711.7|20699.7|28
1746021760000|2025-04-30 14:02:40|20753.2|20741.2|20750|20738|20753.2|20741.2|20750|20738|11
1746031090000|2025-04-30 16:38:10|20719.2|20707.2|20721.1|20709.1|20721.1|20709.1|20719.2|20707.2|3
1746021770000|2025-04-30 14:02:50|20750.6|20738.6|20753.1|20741.1|20753.8|20741.8|20750.6|20738.6|2
1746031100000|2025-04-30 16:38:20|20719.2|20707.2|20723|20711|20723|20711|20719.2|20707.2|8
1746031110000|2025-04-30 16:38:30|20722.3|20710.3|20723|20711|20723.6|20711.6|20722.3|20710.3|8
1746021780000|2025-04-30 14:03:00|20752.5|20740.5|20749.4|20737.4|20753.1|20741.1|20749.4|20737.4|6
1746031120000|2025-04-30 16:38:40|20722.3|20710.3|20722.3|20710.3|20723.6|20711.6|20722.3|20710.3|1
1746031130000|2025-04-30 16:38:50|||||||||1
1746021790000|2025-04-30 14:03:10|20750|20738|20748.1|20736.1|20752.5|20740.5|20748.1|20736.1|4
1746031140000|2025-04-30 16:39:00|20723.6|20711.6|20717.3|20705.3|20724.2|20712.2|20716.7|20704.7|10
1746021800000|2025-04-30 14:03:20|20750|20738|20748.8|20736.8|20750|20738|20747.5|20735.5|4
1746031150000|2025-04-30 16:39:10|20716.7|20704.7|20716.7|20704.7|20716.7|20704.7|20713.6|20701.6|9
1746021810000|2025-04-30 14:03:30|20751.3|20739.3|20752.5|20740.5|20752.5|20740.5|20751.3|20739.3|1
1746031160000|2025-04-30 16:39:20|20716.1|20704.1|20716.7|20704.7|20716.7|20704.7|20715.4|20703.4|1
1746021820000|2025-04-30 14:03:40|20749.4|20737.4|20750|20738|20750|20738|20749.4|20737.4|1
1746031170000|2025-04-30 16:39:30|||||||||1
1746021830000|2025-04-30 14:03:50|20749.4|20737.4|20748.1|20736.1|20750|20738|20746.3|20734.3|6
1746031190000|2025-04-30 16:39:50|20717.9|20705.9|20719.2|20707.2|20719.2|20707.2|20717.9|20705.9|14
1746021840000|2025-04-30 14:04:00|20748.8|20736.8|20748.8|20736.8|20750.6|20738.6|20748.1|20736.1|8
1746031200000|2025-04-30 16:40:00|20718.6|20706.6|20719.2|20707.2|20719.2|20707.2|20718.6|20706.6|4
1746021850000|2025-04-30 14:04:10|20749.4|20737.4|20749.4|20737.4|20750|20738|20746.9|20734.9|12
1746031210000|2025-04-30 16:40:10|20718.6|20706.6|20717.3|20705.3|20719.2|20707.2|20717.3|20705.3|0
1746021860000|2025-04-30 14:04:20|20743.1|20731.1|20749.4|20737.4|20749.4|20737.4|20743.1|20731.1|6
1746031220000|2025-04-30 16:40:20|20716.7|20704.7|20703.6|20691.6|20716.7|20704.7|20703.6|20691.6|34
1746021870000|2025-04-30 14:04:30|20750|20738|20747.5|20735.5|20751.9|20739.9|20747.5|20735.5|18
1746031230000|2025-04-30 16:40:30|20702.3|20690.3|20702.3|20690.3|20702.3|20690.3|20701.7|20689.7|24
1746021880000|2025-04-30 14:04:40|20748.1|20736.1|20747.5|20735.5|20750|20738|20747.5|20735.5|6
1746031240000|2025-04-30 16:40:40|20701.7|20689.7|20702.3|20690.3|20702.3|20690.3|20701.7|20689.7|5
1746021890000|2025-04-30 14:04:50|20748.8|20736.8|20747.5|20735.5|20748.8|20736.8|20747.5|20735.5|8
1746031250000|2025-04-30 16:40:50|20701.1|20689.1|20700.5|20688.5|20701.1|20689.1|20700.5|20688.5|17
1746031260000|2025-04-30 16:41:00|20701.1|20689.1|20700.5|20688.5|20701.1|20689.1|20700.5|20688.5|16
1746021900000|2025-04-30 14:05:00|20750|20738|20751.3|20739.3|20759.4|20747.4|20750|20738|48
1746031270000|2025-04-30 16:41:10|20701.1|20689.1|20700.5|20688.5|20701.1|20689.1|20700.5|20688.5|4
1746021910000|2025-04-30 14:05:10|20750.6|20738.6|20750|20738|20750.6|20738.6|20749.4|20737.4|13
1746031280000|2025-04-30 16:41:20|20698|20686|20698|20686|20698.6|20686.6|20698|20686|10
1746021920000|2025-04-30 14:05:20|20751.3|20739.3|20750|20738|20751.3|20739.3|20748.8|20736.8|1
1746031290000|2025-04-30 16:41:30|20677.4|20665.4|20661.1|20649.1|20678|20666|20660.5|20648.5|65
1746021930000|2025-04-30 14:05:30|20747.5|20735.5|20748.1|20736.1|20748.8|20736.8|20745|20733|40
1746031300000|2025-04-30 16:41:40|20666.1|20654.1|20666.7|20654.7|20668|20656|20664.2|20652.2|40
1746021940000|2025-04-30 14:05:40|20748.8|20736.8|20751.9|20739.9|20751.9|20739.9|20748.8|20736.8|9
1746031310000|2025-04-30 16:41:50|20667.4|20655.4|20669.2|20657.2|20669.9|20657.9|20666.1|20654.1|15
1746021950000|2025-04-30 14:05:50|20751.3|20739.3|20747.5|20735.5|20751.3|20739.3|20747.5|20735.5|4
1746031320000|2025-04-30 16:42:00|20672.4|20660.4|20677.4|20665.4|20677.4|20665.4|20670.5|20658.5|29
1746021960000|2025-04-30 14:06:00|20748.8|20736.8|20751.3|20739.3|20751.3|20739.3|20747.5|20735.5|8
1746031330000|2025-04-30 16:42:10|20676.7|20664.7|20678.6|20666.6|20679.9|20667.9|20676.7|20664.7|25
1746021970000|2025-04-30 14:06:10|20750.6|20738.6|20750|20738|20750.6|20738.6|20750|20738|1
1746031340000|2025-04-30 16:42:20|20678|20666|20682.4|20670.4|20682.4|20670.4|20677.4|20665.4|20
1746021980000|2025-04-30 14:06:20|20749.4|20737.4|20748.1|20736.1|20750|20738|20748.1|20736.1|2
1746031350000|2025-04-30 16:42:30|20677.4|20665.4|20675.5|20663.5|20677.4|20665.4|20675.5|20663.5|5
1746021990000|2025-04-30 14:06:30|20749.4|20737.4|20752.5|20740.5|20756.3|20744.3|20749.4|20737.4|11
1746031360000|2025-04-30 16:42:40|20676.1|20664.1|20676.1|20664.1|20676.1|20664.1|20676.1|20664.1|9
1746022000000|2025-04-30 14:06:40|20753.1|20741.1|20751.9|20739.9|20754.4|20742.4|20751.9|20739.9|5
1746031370000|2025-04-30 16:42:50|20677.4|20665.4|20669.9|20657.9|20677.4|20665.4|20669.9|20657.9|30
1746022010000|2025-04-30 14:06:50|20750.6|20738.6|20750.6|20738.6|20750.6|20738.6|20750|20738|6
1746031380000|2025-04-30 16:43:00|20670.5|20658.5|20672.4|20660.4|20672.4|20660.4|20670.5|20658.5|5
1746022020000|2025-04-30 14:07:00|20750|20738|20749.4|20737.4|20750|20738|20749.4|20737.4|2
1746031390000|2025-04-30 16:43:10|20671.7|20659.7|20673.6|20661.6|20673.6|20661.6|20669.2|20657.2|75
1746022030000|2025-04-30 14:07:10|20748.8|20736.8|20748.8|20736.8|20749.4|20737.4|20748.8|20736.8|1
1746031400000|2025-04-30 16:43:20|20672.4|20660.4|20668.6|20656.6|20672.4|20660.4|20668.6|20656.6|5
1746022040000|2025-04-30 14:07:20|20749.4|20737.4|20747.5|20735.5|20751.3|20739.3|20747.5|20735.5|8
1746031410000|2025-04-30 16:43:30|20669.2|20657.2|20662.4|20650.4|20669.2|20657.2|20662.4|20650.4|35
1746022050000|2025-04-30 14:07:30|20750|20738|20751.2|20739.2|20751.2|20739.2|20750|20738|3
1746031420000|2025-04-30 16:43:40|20663|20651|20657.4|20645.4|20663|20651|20657.4|20645.4|13
1746022060000|2025-04-30 14:07:40|20751.9|20739.9|20753.1|20741.1|20754.4|20742.4|20751.9|20739.9|2
1746031430000|2025-04-30 16:43:50|20659.2|20647.2|20660.5|20648.5|20661.7|20649.7|20659.2|20647.2|33
1746022070000|2025-04-30 14:07:50|20752.5|20740.5|20751.9|20739.9|20752.5|20740.5|20751.9|20739.9|0
1746031440000|2025-04-30 16:44:00|20659.9|20647.9|20664.9|20652.9|20665.5|20653.5|20659.2|20647.2|14
1746022080000|2025-04-30 14:08:00|20751.2|20739.2|20750.6|20738.6|20751.2|20739.2|20750.6|20738.6|1
1746031450000|2025-04-30 16:44:10|20663|20651|20659.9|20647.9|20663|20651|20659.2|20647.2|23
1746022090000|2025-04-30 14:08:10|20747.5|20735.5|20748.1|20736.1|20749.4|20737.4|20746.9|20734.9|8
1746031460000|2025-04-30 16:44:20|20658|20646|20658.6|20646.6|20660.5|20648.5|20656.1|20644.1|48
1746022100000|2025-04-30 14:08:20|20750.6|20738.6|20751.9|20739.9|20752.5|20740.5|20750.6|20738.6|2
1746031470000|2025-04-30 16:44:30|20656.7|20644.7|20655.5|20643.5|20656.7|20644.7|20655.5|20643.5|27
1746022110000|2025-04-30 14:08:30|20750.6|20738.6|20751.2|20739.2|20753.1|20741.1|20750|20738|6
1746031480000|2025-04-30 16:44:40|20656.1|20644.1|20659.9|20647.9|20659.9|20647.9|20656.1|20644.1|18
1746022120000|2025-04-30 14:08:40|20751.9|20739.9|20751.9|20739.9|20751.9|20739.9|20751.9|20739.9|1
1746031490000|2025-04-30 16:44:50|20658.6|20646.6|20658.6|20646.6|20659.2|20647.2|20658.6|20646.6|7
1746022130000|2025-04-30 14:08:50|20752.5|20740.5|20751.9|20739.9|20754.4|20742.4|20751.9|20739.9|8
1746031500000|2025-04-30 16:45:00|20659.9|20647.9|20661.1|20649.1|20661.1|20649.1|20659.2|20647.2|15
1746022140000|2025-04-30 14:09:00|20752.5|20740.5|20753.1|20741.1|20753.7|20741.7|20752.5|20740.5|2
1746031510000|2025-04-30 16:45:10|20660.5|20648.5|20655.5|20643.5|20661.1|20649.1|20655.5|20643.5|21
1746022150000|2025-04-30 14:09:10|20753.7|20741.7|20754.4|20742.4|20754.4|20742.4|20753.7|20741.7|0
1746031520000|2025-04-30 16:45:20|20656.1|20644.1|20659.2|20647.2|20659.9|20647.9|20655.5|20643.5|18
1746022160000|2025-04-30 14:09:20|20758.1|20746.1|20758.1|20746.1|20759.4|20747.4|20758.1|20746.1|4
1746031530000|2025-04-30 16:45:30|20658.6|20646.6|20658|20646|20658.6|20646.6|20655.5|20643.5|17
1746022170000|2025-04-30 14:09:30|20760|20748|20755.6|20743.6|20762.5|20750.5|20753.7|20741.7|45
1746031540000|2025-04-30 16:45:40|20659.2|20647.2|20658.6|20646.6|20662.4|20650.4|20658.6|20646.6|21
1746022190000|2025-04-30 14:09:50|20755|20743|20752.5|20740.5|20755|20743|20751.9|20739.9|14
1746031550000|2025-04-30 16:45:50|20656.1|20644.1|20661.8|20649.8|20661.8|20649.8|20655.5|20643.5|52
1746022200000|2025-04-30 14:10:00|20751.2|20739.2|20746.2|20734.2|20751.2|20739.2|20745.6|20733.6|42
1746022210000|2025-04-30 14:10:10|20745.6|20733.6|20741.9|20729.9|20745.6|20733.6|20741.9|20729.9|4
1746031560000|2025-04-30 16:46:00|20662.4|20650.4|20663|20651|20664.3|20652.3|20661.8|20649.8|11
1746022220000|2025-04-30 14:10:20|20741.2|20729.2|20740.6|20728.6|20741.9|20729.9|20740|20728|4
1746031570000|2025-04-30 16:46:10|20662.4|20650.4|20664.3|20652.3|20664.3|20652.3|20661.8|20649.8|12
1746022230000|2025-04-30 14:10:30|20740|20728|20739.4|20727.4|20741.2|20729.2|20739.4|20727.4|5
1746031580000|2025-04-30 16:46:20|||||||||17
1746022240000|2025-04-30 14:10:40|20736.2|20724.2|20733.7|20721.7|20736.2|20724.2|20733.7|20721.7|3
1746031590000|2025-04-30 16:46:30|20665.5|20653.5|20666.7|20654.7|20668|20656|20665.5|20653.5|28
1746022250000|2025-04-30 14:10:50|20732.5|20720.5|20730|20718|20732.5|20720.5|20730|20718|1
1746031600000|2025-04-30 16:46:40|20666.1|20654.1|20663|20651|20666.7|20654.7|20663|20651|12
1746022260000|2025-04-30 14:11:00|20730.6|20718.6|20734.4|20722.4|20735|20723|20730.6|20718.6|11
1746031610000|2025-04-30 16:46:50|20663.6|20651.6|20661.7|20649.7|20663.6|20651.6|20661.7|20649.7|15
1746022270000|2025-04-30 14:11:10|20733.7|20721.7|20732.5|20720.5|20733.7|20721.7|20732.5|20720.5|9
1746031620000|2025-04-30 16:47:00|20663.6|20651.6|20667.4|20655.4|20667.4|20655.4|20663.6|20651.6|20
1746022280000|2025-04-30 14:11:20|20731.9|20719.9|20730.6|20718.6|20731.9|20719.9|20730.6|20718.6|4
1746031630000|2025-04-30 16:47:10|20668.6|20656.6|20669.2|20657.2|20669.2|20657.2|20668|20656|19
1746022290000|2025-04-30 14:11:30|||||||||2
1746031640000|2025-04-30 16:47:20|20668.6|20656.6|20664.2|20652.2|20668.6|20656.6|20664.2|20652.2|25
1746022300000|2025-04-30 14:11:40|20731.2|20719.2|20728.7|20716.7|20732.5|20720.5|20728.7|20716.7|3
1746031650000|2025-04-30 16:47:30|20664.8|20652.8|20671.7|20659.7|20671.7|20659.7|20664.8|20652.8|43
1746022310000|2025-04-30 14:11:50|20728.1|20716.1|20727.5|20715.5|20728.1|20716.1|20727.5|20715.5|0
1746031660000|2025-04-30 16:47:40|20672.4|20660.4|20670.5|20658.5|20673|20661|20670.5|20658.5|25
1746022320000|2025-04-30 14:12:00|20728.1|20716.1|20718.1|20706.1|20728.7|20716.7|20718.1|20706.1|10
1746031670000|2025-04-30 16:47:50|20669.9|20657.9|20669.8|20657.8|20669.9|20657.9|20669.2|20657.2|10
1746022330000|2025-04-30 14:12:10|20717.5|20705.5|20715|20703|20717.5|20705.5|20715|20703|21
1746031680000|2025-04-30 16:48:00|20670.5|20658.5|20671.7|20659.7|20672.3|20660.3|20669.8|20657.8|5
1746022340000|2025-04-30 14:12:20|20713.7|20701.7|20717.5|20705.5|20717.5|20705.5|20713.1|20701.1|15
1746031690000|2025-04-30 16:48:10|20671.1|20659.1|20671.7|20659.7|20671.7|20659.7|20671.1|20659.1|0
1746022350000|2025-04-30 14:12:30|20718.1|20706.1|20721.2|20709.2|20721.2|20709.2|20717.5|20705.5|15
1746031700000|2025-04-30 16:48:20|20672.3|20660.3|20676.7|20664.7|20679.2|20667.2|20671.7|20659.7|19
1746022360000|2025-04-30 14:12:40|20721.9|20709.9|20720.6|20708.6|20721.9|20709.9|20720.6|20708.6|2
1746031710000|2025-04-30 16:48:30|20677.3|20665.3|20679.8|20667.8|20679.8|20667.8|20676.7|20664.7|16
1746022370000|2025-04-30 14:12:50|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|5
1746031720000|2025-04-30 16:48:40|20679.2|20667.2|20662.9|20650.9|20681.7|20669.7|20662.9|20650.9|57
1746022380000|2025-04-30 14:13:00|20723.1|20711.1|20723.1|20711.1|20723.1|20711.1|20721.9|20709.9|1
1746031730000|2025-04-30 16:48:50|20666.7|20654.7|20665.4|20653.4|20666.7|20654.7|20662.9|20650.9|17
1746022400000|2025-04-30 14:13:20|20723.7|20711.7|20723.1|20711.1|20723.7|20711.7|20723.1|20711.1|4
1746031740000|2025-04-30 16:49:00|20666.7|20654.7|20665.4|20653.4|20667.9|20655.9|20664.8|20652.8|21
1746022410000|2025-04-30 14:13:30|20720|20708|20713.7|20701.7|20720|20708|20713.7|20701.7|11
1746031750000|2025-04-30 16:49:10|20666.1|20654.1|20663|20651|20666.1|20654.1|20661.1|20649.1|31
1746022420000|2025-04-30 14:13:40|20714.4|20702.4|20714.4|20702.4|20714.4|20702.4|20714.4|20702.4|0
1746031760000|2025-04-30 16:49:20|20663.6|20651.6|20664.2|20652.2|20664.8|20652.8|20663.6|20651.6|1
1746022430000|2025-04-30 14:13:50|20713.7|20701.7|20713.1|20701.1|20713.7|20701.7|20713.1|20701.1|3
1746031770000|2025-04-30 16:49:30|20664.8|20652.8|20659.2|20647.2|20664.8|20652.8|20657.9|20645.9|9
1746022440000|2025-04-30 14:14:00|20713.7|20701.7|20711.9|20699.9|20714.4|20702.4|20711.9|20699.9|3
1746031780000|2025-04-30 16:49:40|20657.9|20645.9|20656.7|20644.7|20657.9|20645.9|20655.4|20643.4|11
1746022450000|2025-04-30 14:14:10|20713.1|20701.1|20711.8|20699.8|20713.1|20701.1|20711.2|20699.2|4
1746031790000|2025-04-30 16:49:50|20659.2|20647.2|20661.7|20649.7|20661.7|20649.7|20659.2|20647.2|25
1746022460000|2025-04-30 14:14:20|20712.5|20700.5|20711.2|20699.2|20712.5|20700.5|20711.2|20699.2|3
1746031800000|2025-04-30 16:50:00|20663.6|20651.6|20669.8|20657.8|20669.8|20657.8|20663.6|20651.6|30
1746022470000|2025-04-30 14:14:30|20709.4|20697.4|20709.4|20697.4|20709.4|20697.4|20709.4|20697.4|1
1746031810000|2025-04-30 16:50:10|20669.2|20657.2|20668.6|20656.6|20671.7|20659.7|20665.4|20653.4|16
1746022480000|2025-04-30 14:14:40|20710.6|20698.6|20709.4|20697.4|20710.6|20698.6|20708.1|20696.1|2
1746031820000|2025-04-30 16:50:20|20669.2|20657.2|20669.2|20657.2|20669.2|20657.2|20669.2|20657.2|3
1746022490000|2025-04-30 14:14:50|20710.6|20698.6|20716.8|20704.8|20716.8|20704.8|20710.6|20698.6|11
1746031830000|2025-04-30 16:50:30|20669.8|20657.8|20669.2|20657.2|20672.3|20660.3|20667.9|20655.9|14
1746022500000|2025-04-30 14:15:00|20717.5|20705.5|20716.2|20704.2|20717.5|20705.5|20715.6|20703.6|2
1746031840000|2025-04-30 16:50:40|20666.7|20654.7|20655.4|20643.4|20666.7|20654.7|20655.4|20643.4|20
1746022510000|2025-04-30 14:15:10|20715.6|20703.6|20717.5|20705.5|20717.5|20705.5|20715|20703|5
1746031850000|2025-04-30 16:50:50|20656.7|20644.7|20654.8|20642.8|20656.7|20644.7|20654.2|20642.2|10
1746022520000|2025-04-30 14:15:20|20716.8|20704.8|20716.2|20704.2|20717.5|20705.5|20716.2|20704.2|2
1746031860000|2025-04-30 16:51:00|20654.2|20642.2|20654.8|20642.8|20655.4|20643.4|20654.2|20642.2|11
1746022530000|2025-04-30 14:15:30|20717.5|20705.5|20710|20698|20717.5|20705.5|20708.7|20696.7|13
1746031870000|2025-04-30 16:51:10|20654.2|20642.2|20657.3|20645.3|20658.6|20646.6|20652.9|20640.9|41
1746022540000|2025-04-30 14:15:40|20710.6|20698.6|20708.1|20696.1|20710.6|20698.6|20708.1|20696.1|4
1746031880000|2025-04-30 16:51:20|20656.7|20644.7|20657.3|20645.3|20659.2|20647.2|20656.1|20644.1|26
1746022550000|2025-04-30 14:15:50|20708.7|20696.7|20713.7|20701.7|20715.6|20703.6|20708.1|20696.1|31
1746031890000|2025-04-30 16:51:30|20657.9|20645.9|20659.2|20647.2|20659.2|20647.2|20657.3|20645.3|5
1746031900000|2025-04-30 16:51:40|20658.6|20646.6|20659.8|20647.8|20661.1|20649.1|20656.7|20644.7|11
1746022560000|2025-04-30 14:16:00|20713.1|20701.1|20715|20703|20715|20703|20713.1|20701.1|4
1746031910000|2025-04-30 16:51:50|20662.3|20650.3|20664.2|20652.2|20665.4|20653.4|20661.7|20649.7|1
1746022570000|2025-04-30 14:16:10|20715.6|20703.6|20716.2|20704.2|20716.2|20704.2|20715.6|20703.6|3
1746031920000|2025-04-30 16:52:00|20664.8|20652.8|20659.2|20647.2|20664.8|20652.8|20659.2|20647.2|28
1746022580000|2025-04-30 14:16:20|20716.8|20704.8|20718.7|20706.7|20720.6|20708.6|20716.8|20704.8|7
1746031930000|2025-04-30 16:52:10|20658.5|20646.5|20657.3|20645.3|20658.5|20646.5|20656|20644|3
1746022590000|2025-04-30 14:16:30|20720|20708|20718.1|20706.1|20720|20708|20718.1|20706.1|17
1746031940000|2025-04-30 16:52:20|20657.9|20645.9|20655.4|20643.4|20657.9|20645.9|20652.9|20640.9|19
1746022600000|2025-04-30 14:16:40|20718.7|20706.7|20718.1|20706.1|20718.7|20706.7|20718.1|20706.1|2
1746031950000|2025-04-30 16:52:30|20656.7|20644.7|20657.3|20645.3|20657.3|20645.3|20655.4|20643.4|7
1746022610000|2025-04-30 14:16:50|20714.3|20702.3|20715|20703|20715|20703|20714.3|20702.3|2
1746031960000|2025-04-30 16:52:40|20658.5|20646.5|20660.4|20648.4|20662.9|20650.9|20658.5|20646.5|7
1746022620000|2025-04-30 14:17:00|20715.6|20703.6|20716.2|20704.2|20716.2|20704.2|20715|20703|3
1746031970000|2025-04-30 16:52:50|20658.5|20646.5|20654.1|20642.1|20658.5|20646.5|20654.1|20642.1|29
1746022630000|2025-04-30 14:17:10|20715.6|20703.6|20715.6|20703.6|20715.6|20703.6|20715.6|20703.6|2
1746031980000|2025-04-30 16:53:00|20654.8|20642.8|20645.4|20633.4|20654.8|20642.8|20644.1|20632.1|32
1746022640000|2025-04-30 14:17:20|20716.2|20704.2|20716.8|20704.8|20719.3|20707.3|20715.6|20703.6|11
1746031990000|2025-04-30 16:53:10|20646|20634|20649.8|20637.8|20651.6|20639.6|20645.4|20633.4|10
1746022650000|2025-04-30 14:17:30|20715.6|20703.6|20716.8|20704.8|20716.8|20704.8|20715|20703|1
1746032000000|2025-04-30 16:53:20|20651.6|20639.6|20648.5|20636.5|20651.6|20639.6|20647.9|20635.9|6
1746022660000|2025-04-30 14:17:40|20717.5|20705.5|20714.3|20702.3|20718.1|20706.1|20714.3|20702.3|1
1746032010000|2025-04-30 16:53:30|20649.1|20637.1|20642.9|20630.9|20651.6|20639.6|20641.6|20629.6|22
1746022670000|2025-04-30 14:17:50|20713.1|20701.1|20708.1|20696.1|20713.7|20701.7|20708.1|20696.1|8
1746032020000|2025-04-30 16:53:40|20644.1|20632.1|20641.6|20629.6|20644.1|20632.1|20641|20629|7
1746022680000|2025-04-30 14:18:00|20708.7|20696.7|20707.5|20695.5|20711.8|20699.8|20706.8|20694.8|16
1746032030000|2025-04-30 16:53:50|20642.9|20630.9|20642.9|20630.9|20644.1|20632.1|20641.6|20629.6|8
1746022690000|2025-04-30 14:18:10|20708.1|20696.1|20704.9|20692.9|20708.1|20696.1|20704.9|20692.9|3
1746032040000|2025-04-30 16:54:00|20643.5|20631.5|20646|20634|20646|20634|20643.5|20631.5|14
1746022700000|2025-04-30 14:18:20|20706.8|20694.8|20709.3|20697.3|20709.3|20697.3|20706.8|20694.8|11
1746032050000|2025-04-30 16:54:10|20644.7|20632.7|20642.9|20630.9|20644.7|20632.7|20641.6|20629.6|17
1746022710000|2025-04-30 14:18:30|20707.4|20695.4|20703.7|20691.7|20707.4|20695.4|20701.8|20689.8|36
1746032060000|2025-04-30 16:54:20|20644.1|20632.1|20642.2|20630.2|20644.1|20632.1|20642.2|20630.2|10
1746032070000|2025-04-30 16:54:30|20642.9|20630.9|20642.2|20630.2|20642.9|20630.9|20642.2|20630.2|8
1746022720000|2025-04-30 14:18:40|20701.2|20689.2|20702.4|20690.4|20702.4|20690.4|20700.6|20688.6|6
1746032080000|2025-04-30 16:54:40|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|23
1746032090000|2025-04-30 16:54:50|20642.9|20630.9|20643.5|20631.5|20643.5|20631.5|20638.5|20626.5|17
1746022730000|2025-04-30 14:18:50|20703.1|20691.1|20701.2|20689.2|20703.7|20691.7|20701.2|20689.2|5
1746032100000|2025-04-30 16:55:00|20642.9|20630.9|20643.5|20631.5|20644.1|20632.1|20639.1|20627.1|77
1746022750000|2025-04-30 14:19:10|20701.8|20689.8|20704.9|20692.9|20706.2|20694.2|20701.8|20689.8|13
1746032110000|2025-04-30 16:55:10|20645.4|20633.4|20647.3|20635.3|20649.2|20637.2|20645.4|20633.4|28
1746022760000|2025-04-30 14:19:20|20704.3|20692.3|20704.3|20692.3|20704.3|20692.3|20704.3|20692.3|3
1746032120000|2025-04-30 16:55:20|20646.7|20634.7|20645.4|20633.4|20647.3|20635.3|20645.4|20633.4|9
1746022770000|2025-04-30 14:19:30|20704.9|20692.9|20706.8|20694.8|20707.4|20695.4|20704.9|20692.9|3
1746032130000|2025-04-30 16:55:30|20644.8|20632.8|20646|20634|20646.7|20634.7|20644.2|20632.2|14
1746032140000|2025-04-30 16:55:40|20648.5|20636.5|20647.9|20635.9|20648.5|20636.5|20646.7|20634.7|8
1746022780000|2025-04-30 14:19:40|20706.2|20694.2|20711.8|20699.8|20711.8|20699.8|20706.2|20694.2|14
1746032150000|2025-04-30 16:55:50|20647.3|20635.3|20649.2|20637.2|20650.4|20638.4|20647.3|20635.3|13
1746022790000|2025-04-30 14:19:50|20711.2|20699.2|20711.2|20699.2|20711.2|20699.2|20710|20698|8
1746032160000|2025-04-30 16:56:00|20649.8|20637.8|20651.7|20639.7|20652.9|20640.9|20649.8|20637.8|8
1746032170000|2025-04-30 16:56:10|20652.9|20640.9|20646|20634|20652.9|20640.9|20646|20634|11
1746022800000|2025-04-30 14:20:00|20709.3|20697.3|20710|20698|20710.6|20698.6|20709.3|20697.3|13
1746032180000|2025-04-30 16:56:20|20645.4|20633.4|20642.9|20630.9|20645.4|20633.4|20642.9|20630.9|9
1746032190000|2025-04-30 16:56:30|20639.8|20627.8|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|12
1746022810000|2025-04-30 14:20:10|20709.3|20697.3|20708.1|20696.1|20709.3|20697.3|20707.5|20695.5|7
1746032200000|2025-04-30 16:56:40|20640.4|20628.4|20635.4|20623.4|20640.4|20628.4|20635.4|20623.4|43
1746032210000|2025-04-30 16:56:50|20637.3|20625.3|20637.3|20625.3|20637.3|20625.3|20637.3|20625.3|5
1746022820000|2025-04-30 14:20:20|20707.5|20695.5|20702.4|20690.4|20710|20698|20702.4|20690.4|9
1746032220000|2025-04-30 16:57:00|20634.1|20622.1|20641.6|20629.6|20641.6|20629.6|20634.1|20622.1|12
1746022830000|2025-04-30 14:20:30|20703.1|20691.1|20704.3|20692.3|20704.3|20692.3|20703.1|20691.1|20
1746032230000|2025-04-30 16:57:10|20641|20629|20639.1|20627.1|20641.6|20629.6|20639.1|20627.1|5
1746032240000|2025-04-30 16:57:20|20639.8|20627.8|20640.4|20628.4|20640.4|20628.4|20639.8|20627.8|18
1746022840000|2025-04-30 14:20:40|20701.8|20689.8|20704.3|20692.3|20704.3|20692.3|20701.8|20689.8|31
1746032250000|2025-04-30 16:57:30|20639.1|20627.1|20637.9|20625.9|20639.1|20627.1|20636.7|20624.7|17
1746032260000|2025-04-30 16:57:40|20642.3|20630.3|20644.8|20632.8|20644.8|20632.8|20641.6|20629.6|37
1746022850000|2025-04-30 14:20:50|20703.7|20691.7|20704.9|20692.9|20704.9|20692.9|20703.7|20691.7|1
1746032270000|2025-04-30 16:57:50|20644.1|20632.1|20638.5|20626.5|20644.1|20632.1|20638.5|20626.5|19
1746022860000|2025-04-30 14:21:00|20706.2|20694.2|20711.2|20699.2|20711.2|20699.2|20706.2|20694.2|50
1746032280000|2025-04-30 16:58:00|20639.8|20627.8|20638.5|20626.5|20641|20629|20638.5|20626.5|19
1746022880000|2025-04-30 14:21:20|20708.7|20696.7|20708.7|20696.7|20708.7|20696.7|20708.7|20696.7|47
1746032300000|2025-04-30 16:58:20|20639.8|20627.8|20643.5|20631.5|20643.5|20631.5|20638.5|20626.5|7
1746022900000|2025-04-30 14:21:40|||||||||3
1746032310000|2025-04-30 16:58:30|20642.9|20630.9|20640.4|20628.4|20642.9|20630.9|20637.9|20625.9|45
1746022910000|2025-04-30 14:21:50|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|0
1746032320000|2025-04-30 16:58:40|20641.6|20629.6|20643.5|20631.5|20643.5|20631.5|20641.6|20629.6|18
1746022920000|2025-04-30 14:22:00|20713.7|20701.7|20713.7|20701.7|20714.3|20702.3|20713.7|20701.7|2
1746032330000|2025-04-30 16:58:50|20642.9|20630.9|20645.4|20633.4|20645.4|20633.4|20642.9|20630.9|10
1746022930000|2025-04-30 14:22:10|20714.3|20702.3|20716.8|20704.8|20716.8|20704.8|20714.3|20702.3|10
1746032340000|2025-04-30 16:59:00|20644.1|20632.1|20643.5|20631.5|20644.1|20632.1|20642.9|20630.9|14
1746022940000|2025-04-30 14:22:20|||||||||1
1746032350000|2025-04-30 16:59:10|20642.9|20630.9|20643.5|20631.5|20643.5|20631.5|20642.9|20630.9|1
1746022950000|2025-04-30 14:22:30|20716.2|20704.2|20720.5|20708.5|20720.5|20708.5|20716.2|20704.2|7
1746032360000|2025-04-30 16:59:20|20642.9|20630.9|20636.7|20624.7|20642.9|20630.9|20636.7|20624.7|56
1746022960000|2025-04-30 14:22:40|20719.9|20707.9|20718.7|20706.7|20719.9|20707.9|20718.7|20706.7|1
1746032370000|2025-04-30 16:59:30|20632.9|20620.9|20634.8|20622.8|20636.7|20624.7|20631|20619|36
1746022970000|2025-04-30 14:22:50|20719.3|20707.3|20720.5|20708.5|20720.5|20708.5|20719.3|20707.3|5
1746032380000|2025-04-30 16:59:40|20636.7|20624.7|20636.7|20624.7|20636.7|20624.7|20636|20624|1
1746022980000|2025-04-30 14:23:00|20721.2|20709.2|20724.9|20712.9|20725.5|20713.5|20721.2|20709.2|6
1746032390000|2025-04-30 16:59:50|20637.3|20625.3|20637.3|20625.3|20638.5|20626.5|20637.3|20625.3|7
1746022990000|2025-04-30 14:23:10|20723.7|20711.7|20723.7|20711.7|20725.5|20713.5|20723|20711|2
1746023000000|2025-04-30 14:23:20|20724.9|20712.9|20729.9|20717.9|20729.9|20717.9|20724.9|20712.9|8
1746032400000|2025-04-30 17:00:00|20634.8|20622.8|20634.8|20622.8|20635.4|20623.4|20634.8|20622.8|13
1746023010000|2025-04-30 14:23:30|20728|20716|20728|20716|20728|20716|20726.8|20714.8|63
1746032410000|2025-04-30 17:00:10|20636|20624|20632.3|20620.3|20636|20624|20632.3|20620.3|7
1746023020000|2025-04-30 14:23:40|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|2
1746032420000|2025-04-30 17:00:20|20631.7|20619.7|20631|20619|20632.9|20620.9|20631|20619|26
1746023030000|2025-04-30 14:23:50|20728|20716|20728|20716|20728|20716|20727.4|20715.4|0
1746032430000|2025-04-30 17:00:30|20630.4|20618.4|20632.9|20620.9|20633.5|20621.5|20630.4|20618.4|4
1746023040000|2025-04-30 14:24:00|20729.9|20717.9|20730.5|20718.5|20731.2|20719.2|20729.9|20717.9|4
1746032440000|2025-04-30 17:00:40|20636.7|20624.7|20637.9|20625.9|20637.9|20625.9|20635.4|20623.4|38
1746023050000|2025-04-30 14:24:10|20731.2|20719.2|20730.5|20718.5|20731.2|20719.2|20728|20716|13
1746032450000|2025-04-30 17:00:50|20637.3|20625.3|20633.5|20621.5|20637.3|20625.3|20632.9|20620.9|8
1746023060000|2025-04-30 14:24:20|20728|20716|20728|20716|20728|20716|20728|20716|0
1746032460000|2025-04-30 17:01:00|20634.8|20622.8|20634.1|20622.1|20634.8|20622.8|20634.1|20622.1|4
1746023070000|2025-04-30 14:24:30|20729.3|20717.3|20730.5|20718.5|20732.4|20720.4|20728|20716|9
1746032470000|2025-04-30 17:01:10|20632.9|20620.9|20631.6|20619.6|20632.9|20620.9|20631.6|20619.6|10
1746023080000|2025-04-30 14:24:40|20729.9|20717.9|20728|20716|20729.9|20717.9|20728|20716|3
1746032480000|2025-04-30 17:01:20|20630.4|20618.4|20631.6|20619.6|20631.6|20619.6|20630.4|20618.4|15
1746023090000|2025-04-30 14:24:50|20727.4|20715.4|20725.5|20713.5|20727.4|20715.4|20725.5|20713.5|4
1746032490000|2025-04-30 17:01:30|||||||||1
1746032500000|2025-04-30 17:01:40|20632.3|20620.3|20640.4|20628.4|20640.4|20628.4|20631.6|20619.6|52
1746023100000|2025-04-30 14:25:00|||||||||1
1746032510000|2025-04-30 17:01:50|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|8
1746023110000|2025-04-30 14:25:10|||||||||1
1746032520000|2025-04-30 17:02:00|20636.6|20624.6|20632.9|20620.9|20636.6|20624.6|20632.9|20620.9|6
1746023120000|2025-04-30 14:25:20|20724.9|20712.9|20725.5|20713.5|20725.5|20713.5|20724.9|20712.9|17
1746032530000|2025-04-30 17:02:10|20633.5|20621.5|20633.5|20621.5|20635.4|20623.4|20632.3|20620.3|6
1746023130000|2025-04-30 14:25:30|20726.2|20714.2|20726.2|20714.2|20726.2|20714.2|20726.2|20714.2|0
1746032540000|2025-04-30 17:02:20|20632.9|20620.9|20637.3|20625.3|20637.3|20625.3|20632.3|20620.3|10
1746023140000|2025-04-30 14:25:40|20728|20716|20719.3|20707.3|20728|20716|20719.3|20707.3|15
1746032550000|2025-04-30 17:02:30|20636.6|20624.6|20637.9|20625.9|20637.9|20625.9|20636.6|20624.6|11
1746023150000|2025-04-30 14:25:50|20719.9|20707.9|20721.8|20709.8|20723.7|20711.7|20719.3|20707.3|8
1746032560000|2025-04-30 17:02:40|20638.5|20626.5|20640.4|20628.4|20641|20629|20638.5|20626.5|21
1746023160000|2025-04-30 14:26:00|20721.2|20709.2|20721.2|20709.2|20722.4|20710.4|20720.5|20708.5|4
1746032570000|2025-04-30 17:02:50|20641|20629|20640.4|20628.4|20641|20629|20640.4|20628.4|13
1746023170000|2025-04-30 14:26:10|20722.4|20710.4|20723|20711|20723|20711|20722.4|20710.4|1
1746032580000|2025-04-30 17:03:00|20642.9|20630.9|20641.6|20629.6|20642.9|20630.9|20641.6|20629.6|12
1746023180000|2025-04-30 14:26:20|||||||||1
1746032590000|2025-04-30 17:03:10|20641|20629|20643.5|20631.5|20643.5|20631.5|20641|20629|14
1746023190000|2025-04-30 14:26:30|20722.4|20710.4|20728|20716|20728|20716|20722.4|20710.4|5
1746032600000|2025-04-30 17:03:20|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|1
1746023200000|2025-04-30 14:26:40|20728.7|20716.7|20728.7|20716.7|20728.7|20716.7|20728|20716|1
1746032610000|2025-04-30 17:03:30|20642.9|20630.9|20635.4|20623.4|20642.9|20630.9|20635.4|20623.4|15
1746023210000|2025-04-30 14:26:50|20729.3|20717.3|20729.3|20717.3|20731.2|20719.2|20728.7|20716.7|12
1746032630000|2025-04-30 17:03:50|20636|20624|20636|20624|20636|20624|20636|20624|0
1746023220000|2025-04-30 14:27:00|20728.7|20716.7|20731.8|20719.8|20731.8|20719.8|20728.7|20716.7|4
1746032640000|2025-04-30 17:04:00|||||||||8
1746023230000|2025-04-30 14:27:10|20732.4|20720.4|20731.2|20719.2|20732.4|20720.4|20731.2|20719.2|2
1746032650000|2025-04-30 17:04:10|20635.4|20623.4|20641.6|20629.6|20641.6|20629.6|20635.4|20623.4|44
1746023240000|2025-04-30 14:27:20|20729.9|20717.9|20729.9|20717.9|20729.9|20717.9|20729.3|20717.3|0
1746032670000|2025-04-30 17:04:30|20641|20629|20638.5|20626.5|20641|20629|20637.9|20625.9|9
1746023250000|2025-04-30 14:27:30|20731.8|20719.8|20734.9|20722.9|20734.9|20722.9|20731.8|20719.8|1
1746032680000|2025-04-30 17:04:40|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|6
1746023260000|2025-04-30 14:27:40|20735.5|20723.5|20735.5|20723.5|20735.5|20723.5|20733.6|20721.6|1
1746032690000|2025-04-30 17:04:50|||||||||1
1746023270000|2025-04-30 14:27:50|20734.9|20722.9|20735.5|20723.5|20735.5|20723.5|20734.9|20722.9|1
1746032700000|2025-04-30 17:05:00|||||||||3
1746023280000|2025-04-30 14:28:00|20737.4|20725.4|20740.5|20728.5|20740.5|20728.5|20736.1|20724.1|5
1746032710000|2025-04-30 17:05:10|20639.8|20627.8|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|20
1746023290000|2025-04-30 14:28:10|20742.4|20730.4|20741.1|20729.1|20743|20731|20741.1|20729.1|7
1746032720000|2025-04-30 17:05:20|||||||||2
1746023300000|2025-04-30 14:28:20|20741.8|20729.8|20742.4|20730.4|20742.4|20730.4|20738|20726|38
1746032730000|2025-04-30 17:05:30|20636|20624|20636.6|20624.6|20636.6|20624.6|20636|20624|55
1746023310000|2025-04-30 14:28:30|20743|20731|20752.4|20740.4|20753|20741|20743|20731|9
1746032740000|2025-04-30 17:05:40|20636|20624|20635.4|20623.4|20636|20624|20635.4|20623.4|3
1746023320000|2025-04-30 14:28:40|20753|20741|20753|20741|20753.6|20741.6|20752.4|20740.4|6
1746032750000|2025-04-30 17:05:50|20636|20624|20636|20624|20636|20624|20635.4|20623.4|0
1746023330000|2025-04-30 14:28:50|20753.6|20741.6|20752.4|20740.4|20753.6|20741.6|20752.4|20740.4|3
1746032760000|2025-04-30 17:06:00|20636.6|20624.6|20639.7|20627.7|20640.4|20628.4|20636.6|20624.6|12
1746023340000|2025-04-30 14:29:00|20753|20741|20754.3|20742.3|20754.3|20742.3|20752.4|20740.4|4
1746032770000|2025-04-30 17:06:10|20640.4|20628.4|20641|20629|20641.6|20629.6|20639.7|20627.7|3
1746023350000|2025-04-30 14:29:10|20753.6|20741.6|20762.4|20750.4|20764.3|20752.3|20752.4|20740.4|107
1746032780000|2025-04-30 17:06:20|20641.6|20629.6|20641.6|20629.6|20641.6|20629.6|20641.6|20629.6|6
1746023360000|2025-04-30 14:29:20|20763|20751|20768.6|20756.6|20769.3|20757.3|20763|20751|89
1746032790000|2025-04-30 17:06:30|20641|20629|20641|20629|20641|20629|20641|20629|2
1746023370000|2025-04-30 14:29:30|20768|20756|20768|20756|20768.6|20756.6|20767.4|20755.4|6
1746032800000|2025-04-30 17:06:40|20641.6|20629.6|20645.4|20633.4|20645.4|20633.4|20641|20629|14
1746023380000|2025-04-30 14:29:40|20767.4|20755.4|20769.9|20757.9|20769.9|20757.9|20763|20751|15
1746032810000|2025-04-30 17:06:50|20644.8|20632.8|20645.4|20633.4|20647.9|20635.9|20644.8|20632.8|10
1746023390000|2025-04-30 14:29:50|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|27
1746032820000|2025-04-30 17:07:00|20646.6|20634.6|20647.9|20635.9|20647.9|20635.9|20646.6|20634.6|3
1746032840000|2025-04-30 17:07:20|20645.4|20633.4|20640.4|20628.4|20645.4|20633.4|20639.8|20627.8|9
1746023400000|2025-04-30 14:30:00|20768|20756|20782.4|20770.4|20783.6|20771.6|20764.2|20752.2|104
1746032850000|2025-04-30 17:07:30|20642.3|20630.3|20642.9|20630.9|20642.9|20630.9|20640.4|20628.4|7
1746023410000|2025-04-30 14:30:10|20784.2|20772.2|20778.6|20766.6|20784.9|20772.9|20778|20766|19
1746032860000|2025-04-30 17:07:40|20644.1|20632.1|20643.5|20631.5|20644.1|20632.1|20643.5|20631.5|10
1746023420000|2025-04-30 14:30:20|20778|20766|20781.1|20769.1|20783.6|20771.6|20777.4|20765.4|20
1746032870000|2025-04-30 17:07:50|20642.3|20630.3|20638.5|20626.5|20642.3|20630.3|20638.5|20626.5|18
1746023430000|2025-04-30 14:30:30|20780.5|20768.5|20783.6|20771.6|20784.2|20772.2|20779.9|20767.9|11
1746032880000|2025-04-30 17:08:00|20636|20624|20636|20624|20636.6|20624.6|20636|20624|52
1746023440000|2025-04-30 14:30:40|20784.2|20772.2|20784.9|20772.9|20788.6|20776.6|20783.6|20771.6|62
1746032890000|2025-04-30 17:08:10|20634.1|20622.1|20634.1|20622.1|20634.8|20622.8|20634.1|20622.1|8
1746023450000|2025-04-30 14:30:50|20784.2|20772.2|20782.4|20770.4|20784.2|20772.2|20782.4|20770.4|14
1746032900000|2025-04-30 17:08:20|20636|20624|20636|20624|20636|20624|20635.4|20623.4|23
1746023460000|2025-04-30 14:31:00|20784.9|20772.9|20781.7|20769.7|20785.5|20773.5|20781.7|20769.7|14
1746032910000|2025-04-30 17:08:30|20635.4|20623.4|20635.4|20623.4|20635.4|20623.4|20634.1|20622.1|66
1746023470000|2025-04-30 14:31:10|20784.2|20772.2|20783.6|20771.6|20784.2|20772.2|20783.6|20771.6|6
1746032920000|2025-04-30 17:08:40|20634.8|20622.8|20635.4|20623.4|20635.4|20623.4|20634.8|20622.8|10
1746023480000|2025-04-30 14:31:20|20784.2|20772.2|20784.2|20772.2|20784.2|20772.2|20784.2|20772.2|4
1746032930000|2025-04-30 17:08:50|20631.7|20619.7|20632.9|20620.9|20632.9|20620.9|20631.7|20619.7|16
1746023490000|2025-04-30 14:31:30|20786.1|20774.1|20783.6|20771.6|20786.7|20774.7|20783.6|20771.6|10
1746032940000|2025-04-30 17:09:00|20631.7|20619.7|20629.8|20617.8|20633.5|20621.5|20628.5|20616.5|20
1746032950000|2025-04-30 17:09:10|20627.9|20615.9|20627.9|20615.9|20629.2|20617.2|20627.9|20615.9|41
1746023500000|2025-04-30 14:31:40|20782.4|20770.4|20784.2|20772.2|20784.2|20772.2|20781.7|20769.7|19
1746032960000|2025-04-30 17:09:20|20629.2|20617.2|20626.7|20614.7|20629.2|20617.2|20626.7|20614.7|5
1746023510000|2025-04-30 14:31:50|20782.4|20770.4|20782.4|20770.4|20782.4|20770.4|20782.4|20770.4|4
1746032970000|2025-04-30 17:09:30|20627.3|20615.3|20626.7|20614.7|20627.3|20615.3|20626.7|20614.7|7
1746023520000|2025-04-30 14:32:00|20781.7|20769.7|20779.8|20767.8|20781.7|20769.7|20779.2|20767.2|4
1746032980000|2025-04-30 17:09:40|20628.6|20616.6|20627.9|20615.9|20628.6|20616.6|20627.9|20615.9|12
1746023530000|2025-04-30 14:32:10|20781.1|20769.1|20778.6|20766.6|20781.1|20769.1|20778.6|20766.6|5
1746032990000|2025-04-30 17:09:50|20628.6|20616.6|20631.7|20619.7|20631.7|20619.7|20627.9|20615.9|11
1746023540000|2025-04-30 14:32:20|20778|20766|20779.2|20767.2|20779.9|20767.9|20778|20766|4
1746023550000|2025-04-30 14:32:30|20780.5|20768.5|20783|20771|20783|20771|20779.8|20767.8|9
1746033000000|2025-04-30 17:10:00|20630.4|20618.4|20630.4|20618.4|20631.7|20619.7|20630.4|20618.4|22
1746023560000|2025-04-30 14:32:40|20782.3|20770.3|20782.3|20770.3|20783|20771|20782.3|20770.3|1
1746033010000|2025-04-30 17:10:10|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|4
1746023570000|2025-04-30 14:32:50|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|6
1746033020000|2025-04-30 17:10:20|20630.4|20618.4|20629.2|20617.2|20630.4|20618.4|20629.2|20617.2|8
1746023580000|2025-04-30 14:33:00|20781.7|20769.7|20781.7|20769.7|20783.6|20771.6|20781.1|20769.1|17
1746033030000|2025-04-30 17:10:30|20629.8|20617.8|20632.9|20620.9|20632.9|20620.9|20629.2|20617.2|11
1746023590000|2025-04-30 14:33:10|20783.6|20771.6|20783.6|20771.6|20783.6|20771.6|20782.4|20770.4|5
1746033040000|2025-04-30 17:10:40|20631.7|20619.7|20632.3|20620.3|20632.3|20620.3|20631|20619|13
1746023600000|2025-04-30 14:33:20|20784.9|20772.9|20788.6|20776.6|20788.6|20776.6|20784.9|20772.9|14
1746033050000|2025-04-30 17:10:50|20632.9|20620.9|20629.8|20617.8|20632.9|20620.9|20629.8|20617.8|7
1746023610000|2025-04-30 14:33:30|20789.2|20777.2|20786.1|20774.1|20789.8|20777.8|20786.1|20774.1|11
1746033060000|2025-04-30 17:11:00|20630.4|20618.4|20627.9|20615.9|20630.4|20618.4|20627.9|20615.9|5
1746023620000|2025-04-30 14:33:40|20785.5|20773.5|20784.2|20772.2|20786.1|20774.1|20783|20771|11
1746033080000|2025-04-30 17:11:20|20621|20609|20617.9|20605.9|20621|20609|20617.9|20605.9|6
1746023630000|2025-04-30 14:33:50|20785.5|20773.5|20784.2|20772.2|20785.5|20773.5|20784.2|20772.2|3
1746033090000|2025-04-30 17:11:30|20618.5|20606.5|20617.9|20605.9|20619.8|20607.8|20616.7|20604.7|14
1746023640000|2025-04-30 14:34:00|20784.8|20772.8|20780.5|20768.5|20786.1|20774.1|20780.5|20768.5|24
1746033100000|2025-04-30 17:11:40|20616.7|20604.7|20615.4|20603.4|20616.7|20604.7|20615.4|20603.4|3
1746023650000|2025-04-30 14:34:10|20783|20771|20779.8|20767.8|20783.6|20771.6|20779.8|20767.8|11
1746033110000|2025-04-30 17:11:50|20614.8|20602.8|20617.9|20605.9|20617.9|20605.9|20614.2|20602.2|14
1746023660000|2025-04-30 14:34:20|20780.5|20768.5|20782.3|20770.3|20783.6|20771.6|20779.8|20767.8|48
1746033120000|2025-04-30 17:12:00|20621.7|20609.7|20621|20609|20621.7|20609.7|20621|20609|12
1746023670000|2025-04-30 14:34:30|20783.6|20771.6|20782.3|20770.3|20783.6|20771.6|20782.3|20770.3|4
1746033130000|2025-04-30 17:12:10|20621.7|20609.7|20613.5|20601.5|20622.3|20610.3|20612.3|20600.3|42
1746023680000|2025-04-30 14:34:40|20779.8|20767.8|20780.5|20768.5|20782.3|20770.3|20779.8|20767.8|7
1746033140000|2025-04-30 17:12:20|20614.2|20602.2|20611.6|20599.6|20614.2|20602.2|20611.6|20599.6|2
1746023690000|2025-04-30 14:34:50|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|20780.5|20768.5|9
1746033150000|2025-04-30 17:12:30|20606|20594|20605.4|20593.4|20606|20594|20604.1|20592.1|10
1746033160000|2025-04-30 17:12:40|20604.8|20592.8|20602.9|20590.9|20604.8|20592.8|20602.9|20590.9|15
1746023700000|2025-04-30 14:35:00|20780.5|20768.5|20773.6|20761.6|20780.5|20768.5|20769.8|20757.8|73
1746033170000|2025-04-30 17:12:50|20599.8|20587.8|20602.9|20590.9|20602.9|20590.9|20599.8|20587.8|11
1746023710000|2025-04-30 14:35:10|20773|20761|20773|20761|20773.6|20761.6|20770.5|20758.5|3
1746033180000|2025-04-30 17:13:00|20603.5|20591.5|20604.2|20592.2|20604.8|20592.8|20603.5|20591.5|8
1746023720000|2025-04-30 14:35:20|20773.6|20761.6|20776.7|20764.7|20777.3|20765.3|20773.6|20761.6|5
1746033190000|2025-04-30 17:13:10|20605.4|20593.4|20603.5|20591.5|20606|20594|20602.9|20590.9|30
1746023730000|2025-04-30 14:35:30|20774.8|20762.8|20773.6|20761.6|20774.8|20762.8|20773.6|20761.6|3
1746033200000|2025-04-30 17:13:20|20602.9|20590.9|20601.7|20589.7|20602.9|20590.9|20601.7|20589.7|16
1746023740000|2025-04-30 14:35:40|||||||||2
1746033210000|2025-04-30 17:13:30|20602.3|20590.3|20600.4|20588.4|20603.5|20591.5|20600.4|20588.4|20
1746023750000|2025-04-30 14:35:50|20774.2|20762.2|20773.6|20761.6|20774.2|20762.2|20773.6|20761.6|2
1746033220000|2025-04-30 17:13:40|20599.8|20587.8|20599.8|20587.8|20599.8|20587.8|20599.8|20587.8|0
1746023760000|2025-04-30 14:36:00|20773|20761|20773|20761|20773|20761|20773|20761|2
1746033230000|2025-04-30 17:13:50|20600.4|20588.4|20601|20589|20601|20589|20600.4|20588.4|3
1746023770000|2025-04-30 14:36:10|20772.3|20760.3|20770.5|20758.5|20773|20761|20769.2|20757.2|15
1746033240000|2025-04-30 17:14:00|20599.2|20587.2|20604.2|20592.2|20604.2|20592.2|20599.2|20587.2|40
1746023780000|2025-04-30 14:36:20|20769.8|20757.8|20769.8|20757.8|20770.5|20758.5|20768.6|20756.6|1
1746033250000|2025-04-30 17:14:10|20603.5|20591.5|20602.9|20590.9|20603.5|20591.5|20601.7|20589.7|21
1746023790000|2025-04-30 14:36:30|20769.2|20757.2|20771.1|20759.1|20773.6|20761.6|20769.2|20757.2|6
1746033260000|2025-04-30 17:14:20|20603.5|20591.5|20599.2|20587.2|20603.5|20591.5|20599.2|20587.2|5
1746023800000|2025-04-30 14:36:40|20772.9|20760.9|20772.3|20760.3|20778.6|20766.6|20771.7|20759.7|45
1746033270000|2025-04-30 17:14:30|20599.8|20587.8|20602.9|20590.9|20602.9|20590.9|20599.8|20587.8|2
1746023810000|2025-04-30 14:36:50|20771.1|20759.1|20772.3|20760.3|20774.2|20762.2|20771.1|20759.1|2
1746033280000|2025-04-30 17:14:40|20604.2|20592.2|20608.5|20596.5|20608.5|20596.5|20602.9|20590.9|37
1746023820000|2025-04-30 14:37:00|20771.7|20759.7|20774.2|20762.2|20774.2|20762.2|20771.7|20759.7|5
1746033290000|2025-04-30 17:14:50|20607.9|20595.9|20608.5|20596.5|20608.5|20596.5|20605.4|20593.4|3
1746023830000|2025-04-30 14:37:10|20776.7|20764.7|20774.2|20762.2|20778|20766|20774.2|20762.2|26
1746023840000|2025-04-30 14:37:20|20773.6|20761.6|20772.3|20760.3|20773.6|20761.6|20771.7|20759.7|24
1746033300000|2025-04-30 17:15:00|20610.4|20598.4|20608.5|20596.5|20610.4|20598.4|20608.5|20596.5|12
1746023850000|2025-04-30 14:37:30|20771.7|20759.7|20771.7|20759.7|20772.3|20760.3|20771.7|20759.7|15
1746033310000|2025-04-30 17:15:10|20609.8|20597.8|20609.1|20597.1|20610.4|20598.4|20609.1|20597.1|20
1746023860000|2025-04-30 14:37:40|20767.3|20755.3|20767.9|20755.9|20768.6|20756.6|20767.3|20755.3|2
1746033320000|2025-04-30 17:15:20|20607.3|20595.3|20604.2|20592.2|20607.3|20595.3|20603.5|20591.5|18
1746023870000|2025-04-30 14:37:50|20771.1|20759.1|20769.2|20757.2|20771.1|20759.1|20769.2|20757.2|4
1746033330000|2025-04-30 17:15:30|20603.5|20591.5|20604.2|20592.2|20604.2|20592.2|20603.5|20591.5|1
1746023880000|2025-04-30 14:38:00|20769.8|20757.8|20773.6|20761.6|20773.6|20761.6|20769.8|20757.8|6
1746033340000|2025-04-30 17:15:40|20604.8|20592.8|20602.3|20590.3|20604.8|20592.8|20601|20589|5
1746023890000|2025-04-30 14:38:10|20772.9|20760.9|20770.4|20758.4|20774.8|20762.8|20769.8|20757.8|8
1746033350000|2025-04-30 17:15:50|20602.9|20590.9|20604.2|20592.2|20604.2|20592.2|20602.9|20590.9|1
1746023900000|2025-04-30 14:38:20|||||||||1
1746033360000|2025-04-30 17:16:00|20605.4|20593.4|20606.7|20594.7|20606.7|20594.7|20604.8|20592.8|16
1746023910000|2025-04-30 14:38:30|20769.2|20757.2|20766.7|20754.7|20770.4|20758.4|20766.7|20754.7|11
1746033370000|2025-04-30 17:16:10|20607.3|20595.3|20608.5|20596.5|20609.2|20597.2|20607.3|20595.3|10
1746023920000|2025-04-30 14:38:40|20764.2|20752.2|20769.2|20757.2|20769.2|20757.2|20762.9|20750.9|19
1746033380000|2025-04-30 17:16:20|20606|20594|20605.4|20593.4|20606.7|20594.7|20605.4|20593.4|14
1746023930000|2025-04-30 14:38:50|20768.6|20756.6|20769.2|20757.2|20771.1|20759.1|20767.3|20755.3|5
1746033390000|2025-04-30 17:16:30|20606|20594|20606.7|20594.7|20606.7|20594.7|20605.4|20593.4|4
1746033400000|2025-04-30 17:16:40|20605.4|20593.4|20609.1|20597.1|20609.2|20597.2|20605.4|20593.4|15
1746023940000|2025-04-30 14:39:00|20770.4|20758.4|20773.6|20761.6|20773.6|20761.6|20769.2|20757.2|2
1746033410000|2025-04-30 17:16:50|20609.8|20597.8|20609.8|20597.8|20609.8|20597.8|20609.8|20597.8|13
1746023950000|2025-04-30 14:39:10|20774.2|20762.2|20774.2|20762.2|20774.2|20762.2|20774.2|20762.2|0
1746033420000|2025-04-30 17:17:00|20609.1|20597.1|20609.8|20597.8|20609.8|20597.8|20608.5|20596.5|9
1746023960000|2025-04-30 14:39:20|20772.9|20760.9|20776.7|20764.7|20776.7|20764.7|20772.9|20760.9|14
1746033430000|2025-04-30 17:17:10|20614.8|20602.8|20615.4|20603.4|20615.4|20603.4|20614.2|20602.2|15
1746023970000|2025-04-30 14:39:30|20776.1|20764.1|20776.7|20764.7|20777.3|20765.3|20776.1|20764.1|6
1746033440000|2025-04-30 17:17:20|20612.9|20600.9|20614.2|20602.2|20614.8|20602.8|20612.9|20600.9|20
1746023980000|2025-04-30 14:39:40|20776.1|20764.1|20774.2|20762.2|20776.1|20764.1|20774.2|20762.2|0
1746033450000|2025-04-30 17:17:30|20612.9|20600.9|20615.4|20603.4|20615.4|20603.4|20612.3|20600.3|6
1746023990000|2025-04-30 14:39:50|20772.9|20760.9|20767.3|20755.3|20772.9|20760.9|20767.3|20755.3|11
1746033460000|2025-04-30 17:17:40|20616.7|20604.7|20618.5|20606.5|20619.2|20607.2|20616|20604|9
1746033470000|2025-04-30 17:17:50|20617.9|20605.9|20620.4|20608.4|20621|20609|20617.9|20605.9|7
1746024000000|2025-04-30 14:40:00|20767.9|20755.9|20767.3|20755.3|20767.9|20755.9|20766.7|20754.7|5
1746033480000|2025-04-30 17:18:00|20621|20609|20618.5|20606.5|20621.7|20609.7|20617.9|20605.9|7
1746024010000|2025-04-30 14:40:10|20767.9|20755.9|20767.3|20755.3|20769.8|20757.8|20767.3|20755.3|2
1746033490000|2025-04-30 17:18:10|20617.9|20605.9|20618.5|20606.5|20619.2|20607.2|20617.9|20605.9|11
1746024020000|2025-04-30 14:40:20|20766.7|20754.7|20766.7|20754.7|20766.7|20754.7|20766.7|20754.7|0
1746033500000|2025-04-30 17:18:20|20617.9|20605.9|20617.9|20605.9|20617.9|20605.9|20617.9|20605.9|1
1746024030000|2025-04-30 14:40:30|20767.3|20755.3|20766.1|20754.1|20767.3|20755.3|20766.1|20754.1|3
1746033510000|2025-04-30 17:18:30|20617.3|20605.3|20619.2|20607.2|20619.8|20607.8|20617.3|20605.3|3
1746024040000|2025-04-30 14:40:40|20766.7|20754.7|20767.9|20755.9|20770.4|20758.4|20764.2|20752.2|53
1746033520000|2025-04-30 17:18:40|20619.8|20607.8|20626|20614|20626|20614|20619.2|20607.2|9
1746033530000|2025-04-30 17:18:50|20626.7|20614.7|20627.9|20615.9|20627.9|20615.9|20625.4|20613.4|4
1746024050000|2025-04-30 14:40:50|20767.3|20755.3|20767.3|20755.3|20767.9|20755.9|20767.3|20755.3|2
1746033540000|2025-04-30 17:19:00|20628.5|20616.5|20628.5|20616.5|20628.5|20616.5|20628.5|20616.5|0
1746024060000|2025-04-30 14:41:00|20766.7|20754.7|20764.8|20752.8|20767.3|20755.3|20764.8|20752.8|11
1746033550000|2025-04-30 17:19:10|20626.6|20614.6|20626.6|20614.6|20628.5|20616.5|20626.6|20614.6|10
1746024070000|2025-04-30 14:41:10|20765.4|20753.4|20766.7|20754.7|20767.3|20755.3|20765.4|20753.4|5
1746033560000|2025-04-30 17:19:20|20626|20614|20626.6|20614.6|20626.6|20614.6|20626|20614|11
1746024080000|2025-04-30 14:41:20|20767.3|20755.3|20766.7|20754.7|20767.3|20755.3|20766.1|20754.1|2
1746033570000|2025-04-30 17:19:30|20626|20614|20625.4|20613.4|20626.6|20614.6|20625.4|20613.4|5
1746024090000|2025-04-30 14:41:30|20767.3|20755.3|20771.1|20759.1|20771.1|20759.1|20766.7|20754.7|2
1746033580000|2025-04-30 17:19:40|20626|20614|20626|20614|20626|20614|20626|20614|6
1746024100000|2025-04-30 14:41:40|20771.7|20759.7|20772.3|20760.3|20772.9|20760.9|20771.7|20759.7|1
1746033590000|2025-04-30 17:19:50|20625.4|20613.4|20631|20619|20631|20619|20625.4|20613.4|13
1746024110000|2025-04-30 14:41:50|20771.1|20759.1|20774.2|20762.2|20774.2|20762.2|20770.4|20758.4|1
1746024120000|2025-04-30 14:42:00|20774.8|20762.8|20773.6|20761.6|20775.4|20763.4|20773.6|20761.6|3
1746033600000|2025-04-30 17:20:00|20632.3|20620.3|20632.9|20620.9|20634.2|20622.2|20631.7|20619.7|19
1746024130000|2025-04-30 14:42:10|20772.9|20760.9|20771.1|20759.1|20774.2|20762.2|20770.4|20758.4|3
1746033610000|2025-04-30 17:20:10|20633.5|20621.5|20632.3|20620.3|20633.5|20621.5|20632.3|20620.3|22
1746024140000|2025-04-30 14:42:20|20769.8|20757.8|20769.2|20757.2|20771.1|20759.1|20768.6|20756.6|11
1746033620000|2025-04-30 17:20:20|20631.7|20619.7|20630.4|20618.4|20631.7|20619.7|20629.2|20617.2|43
1746024150000|2025-04-30 14:42:30|20770.4|20758.4|20768.6|20756.6|20770.4|20758.4|20767.9|20755.9|2
1746033630000|2025-04-30 17:20:30|20629.8|20617.8|20629.2|20617.2|20629.8|20617.8|20629.2|20617.2|5
1746024160000|2025-04-30 14:42:40|20770.4|20758.4|20777.9|20765.9|20777.9|20765.9|20770.4|20758.4|16
1746033640000|2025-04-30 17:20:40|20629.8|20617.8|20628.5|20616.5|20629.8|20617.8|20628.5|20616.5|1
1746024170000|2025-04-30 14:42:50|20776.1|20764.1|20772.3|20760.3|20776.1|20764.1|20771.1|20759.1|10
1746033650000|2025-04-30 17:20:50|20629.8|20617.8|20627.9|20615.9|20629.8|20617.8|20627.3|20615.3|12
1746024180000|2025-04-30 14:43:00|||||||||1
1746033660000|2025-04-30 17:21:00|20628.5|20616.5|20628.5|20616.5|20628.5|20616.5|20626.6|20614.6|13
1746024190000|2025-04-30 14:43:10|20771.1|20759.1|20766.1|20754.1|20771.1|20759.1|20766.1|20754.1|12
1746033670000|2025-04-30 17:21:10|20631|20619|20631|20619|20631|20619|20631|20619|9
1746024200000|2025-04-30 14:43:20|20765.4|20753.4|20767.9|20755.9|20767.9|20755.9|20765.4|20753.4|1
1746033680000|2025-04-30 17:21:20|20630.4|20618.4|20630.4|20618.4|20630.4|20618.4|20630.4|20618.4|4
1746024210000|2025-04-30 14:43:30|||||||||1
1746033690000|2025-04-30 17:21:30|20631|20619|20633.5|20621.5|20633.5|20621.5|20630.4|20618.4|6
1746024220000|2025-04-30 14:43:40|20767.3|20755.3|20770.4|20758.4|20770.4|20758.4|20767.3|20755.3|7
1746033700000|2025-04-30 17:21:40|20632.9|20620.9|20634.1|20622.1|20634.1|20622.1|20632.3|20620.3|4
1746024230000|2025-04-30 14:43:50|20771.7|20759.7|20771.1|20759.1|20771.7|20759.7|20771.1|20759.1|5
1746033710000|2025-04-30 17:21:50|20635.4|20623.4|20634.8|20622.8|20635.4|20623.4|20632.3|20620.3|15
1746024240000|2025-04-30 14:44:00|20771.7|20759.7|20781|20769|20782.3|20770.3|20771.1|20759.1|13
1746033720000|2025-04-30 17:22:00|20634.1|20622.1|20641.6|20629.6|20644.1|20632.1|20634.1|20622.1|19
1746024250000|2025-04-30 14:44:10|20782.3|20770.3|20780.4|20768.4|20782.3|20770.3|20780.4|20768.4|3
1746033730000|2025-04-30 17:22:10|20642.2|20630.2|20644.7|20632.7|20644.7|20632.7|20642.2|20630.2|0
1746024260000|2025-04-30 14:44:20|20779.8|20767.8|20779.2|20767.2|20779.8|20767.8|20779.2|20767.2|6
1746033740000|2025-04-30 17:22:20|20646|20634|20645.4|20633.4|20646|20634|20644.7|20632.7|3
1746024270000|2025-04-30 14:44:30|20777.3|20765.3|20773.6|20761.6|20777.3|20765.3|20772.9|20760.9|7
1746033750000|2025-04-30 17:22:30|||||||||2
1746024280000|2025-04-30 14:44:40|20772.3|20760.3|20770.4|20758.4|20773.6|20761.6|20770.4|20758.4|4
1746033760000|2025-04-30 17:22:40|20644.7|20632.7|20642.8|20630.8|20644.7|20632.7|20642.8|20630.8|6
1746024290000|2025-04-30 14:44:50|20769.8|20757.8|20771.7|20759.7|20772.3|20760.3|20769.8|20757.8|3
1746033770000|2025-04-30 17:22:50|20643.5|20631.5|20644.1|20632.1|20644.7|20632.7|20643.5|20631.5|2
1746033780000|2025-04-30 17:23:00|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.1|20632.1|2
1746024300000|2025-04-30 14:45:00|20771.1|20759.1|20766.7|20754.7|20771.1|20759.1|20766.7|20754.7|7
1746033790000|2025-04-30 17:23:10|20646|20634|20646|20634|20646|20634|20646|20634|4
1746024310000|2025-04-30 14:45:10|20765.4|20753.4|20763.6|20751.6|20765.4|20753.4|20763.6|20751.6|5
1746033800000|2025-04-30 17:23:20|20647.2|20635.2|20647.2|20635.2|20647.2|20635.2|20647.2|20635.2|1
1746024320000|2025-04-30 14:45:20|20762.9|20750.9|20761.7|20749.7|20762.9|20750.9|20761.7|20749.7|6
1746033820000|2025-04-30 17:23:40|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|3
1746024330000|2025-04-30 14:45:30|20761.1|20749.1|20757.9|20745.9|20761.1|20749.1|20757.9|20745.9|11
1746033830000|2025-04-30 17:23:50|20646|20634|20649.1|20637.1|20649.1|20637.1|20645.3|20633.3|4
1746024340000|2025-04-30 14:45:40|20758.6|20746.6|20759.8|20747.8|20760.4|20748.4|20758.6|20746.6|2
1746033840000|2025-04-30 17:24:00|20648.5|20636.5|20646|20634|20648.5|20636.5|20646|20634|8
1746024350000|2025-04-30 14:45:50|20759.2|20747.2|20759.8|20747.8|20760.4|20748.4|20759.2|20747.2|3
1746033850000|2025-04-30 17:24:10|20645.4|20633.4|20646.6|20634.6|20646.6|20634.6|20645.4|20633.4|2
1746024360000|2025-04-30 14:46:00|||||||||3
1746033860000|2025-04-30 17:24:20|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.1|20632.1|0
1746024370000|2025-04-30 14:46:10|20760.4|20748.4|20759.8|20747.8|20760.4|20748.4|20757.9|20745.9|15
1746033870000|2025-04-30 17:24:30|20645.4|20633.4|20644.7|20632.7|20645.4|20633.4|20644.7|20632.7|1
1746024380000|2025-04-30 14:46:20|20759.2|20747.2|20757.9|20745.9|20759.2|20747.2|20757.9|20745.9|2
1746033880000|2025-04-30 17:24:40|20642.8|20630.8|20642.8|20630.8|20642.8|20630.8|20642.8|20630.8|2
1746024390000|2025-04-30 14:46:30|||||||||1
1746033890000|2025-04-30 17:24:50|||||||||1
1746024400000|2025-04-30 14:46:40|20755.4|20743.4|20749.8|20737.8|20755.4|20743.4|20748.5|20736.5|10
1746033900000|2025-04-30 17:25:00|20641|20629|20639.7|20627.7|20641|20629|20639.7|20627.7|8
1746024410000|2025-04-30 14:46:50|20752.3|20740.3|20749.8|20737.8|20752.9|20740.9|20749.8|20737.8|2
1746033920000|2025-04-30 17:25:20|||||||||2
1746024420000|2025-04-30 14:47:00|20749.2|20737.2|20747.9|20735.9|20749.2|20737.2|20747.9|20735.9|1
1746033930000|2025-04-30 17:25:30|||||||||5
1746024430000|2025-04-30 14:47:10|20746.7|20734.7|20743.5|20731.5|20747.3|20735.3|20743.5|20731.5|8
1746033950000|2025-04-30 17:25:50|20644.1|20632.1|20646|20634|20646|20634|20643.5|20631.5|9
1746024440000|2025-04-30 14:47:20|20741.7|20729.7|20741.1|20729.1|20741.7|20729.7|20739.8|20727.8|5
1746033960000|2025-04-30 17:26:00|20644.7|20632.7|20648.5|20636.5|20648.5|20636.5|20644.1|20632.1|13
1746033970000|2025-04-30 17:26:10|20649.1|20637.1|20649.1|20637.1|20649.1|20637.1|20649.1|20637.1|1
1746024450000|2025-04-30 14:47:30|20740.4|20728.4|20741|20729|20741|20729|20740.4|20728.4|2
1746033980000|2025-04-30 17:26:20|20648.5|20636.5|20646.6|20634.6|20648.5|20636.5|20646.6|20634.6|4
1746024460000|2025-04-30 14:47:40|20741.7|20729.7|20741|20729|20741.7|20729.7|20741|20729|4
1746033990000|2025-04-30 17:26:30|||||||||1
1746024470000|2025-04-30 14:47:50|20741.7|20729.7|20741|20729|20741.7|20729.7|20741|20729|1
1746034000000|2025-04-30 17:26:40|20644.1|20632.1|20643.4|20631.4|20644.1|20632.1|20643.4|20631.4|3
1746024480000|2025-04-30 14:48:00|20741.7|20729.7|20742.3|20730.3|20742.3|20730.3|20741.7|20729.7|1
1746034010000|2025-04-30 17:26:50|20644.1|20632.1|20644.7|20632.7|20645.9|20633.9|20644.1|20632.1|3
1746034020000|2025-04-30 17:27:00|20645.9|20633.9|20646.6|20634.6|20646.6|20634.6|20645.9|20633.9|3
1746024490000|2025-04-30 14:48:10|20741.7|20729.7|20745.4|20733.4|20745.4|20733.4|20741.7|20729.7|6
1746034030000|2025-04-30 17:27:10|20647.2|20635.2|20645.9|20633.9|20647.2|20635.2|20645.9|20633.9|2
1746024500000|2025-04-30 14:48:20|20746.7|20734.7|20748.5|20736.5|20748.5|20736.5|20746.7|20734.7|3
1746034040000|2025-04-30 17:27:20|20645.3|20633.3|20645.3|20633.3|20645.3|20633.3|20645.3|20633.3|3
1746034050000|2025-04-30 17:27:30|20645.9|20633.9|20645.9|20633.9|20645.9|20633.9|20645.9|20633.9|1
1746024510000|2025-04-30 14:48:30|20749.2|20737.2|20753.5|20741.5|20753.5|20741.5|20749.2|20737.2|4
1746034060000|2025-04-30 17:27:40|20646.6|20634.6|20644.7|20632.7|20647.2|20635.2|20644.7|20632.7|13
1746024520000|2025-04-30 14:48:40|20751.7|20739.7|20749.8|20737.8|20751.7|20739.7|20749.2|20737.2|12
1746034070000|2025-04-30 17:27:50|20642.8|20630.8|20639.1|20627.1|20642.8|20630.8|20639.1|20627.1|11
1746034080000|2025-04-30 17:28:00|20638.5|20626.5|20636|20624|20639.7|20627.7|20636|20624|16
1746024530000|2025-04-30 14:48:50|20750.4|20738.4|20747.9|20735.9|20750.4|20738.4|20747.9|20735.9|6
1746034090000|2025-04-30 17:28:10|20635.3|20623.3|20632.8|20620.8|20636|20624|20632.8|20620.8|4
1746024540000|2025-04-30 14:49:00|20748.5|20736.5|20747.3|20735.3|20748.5|20736.5|20746.7|20734.7|5
1746034100000|2025-04-30 17:28:20|20631|20619|20630.3|20618.3|20631|20619|20630.3|20618.3|1
1746024560000|2025-04-30 14:49:20|20746.7|20734.7|20746.7|20734.7|20747.3|20735.3|20746.7|20734.7|3
1746034110000|2025-04-30 17:28:30|20631|20619|20631|20619|20631|20619|20631|20619|5
1746034120000|2025-04-30 17:28:40|20630.3|20618.3|20629.1|20617.1|20630.3|20618.3|20629.1|20617.1|4
1746024570000|2025-04-30 14:49:30|20746|20734|20746|20734|20746|20734|20746|20734|0
1746034130000|2025-04-30 17:28:50|20631|20619|20630.3|20618.3|20631|20619|20630.3|20618.3|3
1746024580000|2025-04-30 14:49:40|20746.7|20734.7|20753.5|20741.5|20753.5|20741.5|20746.7|20734.7|9
1746034140000|2025-04-30 17:29:00|||||||||5
1746024590000|2025-04-30 14:49:50|20752.9|20740.9|20753.5|20741.5|20753.5|20741.5|20752.9|20740.9|1
1746034150000|2025-04-30 17:29:10|20632.2|20620.2|20632.2|20620.2|20632.2|20620.2|20632.2|20620.2|6
1746024600000|2025-04-30 14:50:00|20754.2|20742.2|20755.4|20743.4|20756.7|20744.7|20754.2|20742.2|14
1746034160000|2025-04-30 17:29:20|20629.1|20617.1|20626|20614|20629.1|20617.1|20626|20614|10
1746024610000|2025-04-30 14:50:10|20756.7|20744.7|20757.9|20745.9|20757.9|20745.9|20756.7|20744.7|8
1746034170000|2025-04-30 17:29:30|20627.8|20615.8|20626.6|20614.6|20627.8|20615.8|20626.6|20614.6|2
1746024620000|2025-04-30 14:50:20|20757.3|20745.3|20758.5|20746.5|20760.4|20748.4|20757.3|20745.3|6
1746034180000|2025-04-30 17:29:40|20626|20614|20628.5|20616.5|20628.5|20616.5|20624.1|20612.1|15
1746024630000|2025-04-30 14:50:30|20757.9|20745.9|20754.8|20742.8|20757.9|20745.9|20753.5|20741.5|9
1746034190000|2025-04-30 17:29:50|20627.8|20615.8|20626|20614|20627.8|20615.8|20626|20614|5
1746024640000|2025-04-30 14:50:40|20755.4|20743.4|20752.9|20740.9|20755.4|20743.4|20751.6|20739.6|3
1746034200000|2025-04-30 17:30:00|20625.3|20613.3|20626.6|20614.6|20626.6|20614.6|20625.3|20613.3|11
1746024650000|2025-04-30 14:50:50|20751.6|20739.6|20751.6|20739.6|20751.6|20739.6|20751.6|20739.6|3
1746034210000|2025-04-30 17:30:10|20626|20614|20626|20614|20626.6|20614.6|20625.3|20613.3|10
1746024660000|2025-04-30 14:51:00|20753.5|20741.5|20751|20739|20754.1|20742.1|20751|20739|4
1746034220000|2025-04-30 17:30:20|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|6
1746024670000|2025-04-30 14:51:10|20751.6|20739.6|20748.5|20736.5|20752.9|20740.9|20748.5|20736.5|1
1746034230000|2025-04-30 17:30:30|||||||||10
1746024680000|2025-04-30 14:51:20|20749.8|20737.8|20747.9|20735.9|20750.4|20738.4|20747.9|20735.9|2
1746034240000|2025-04-30 17:30:40|20627.2|20615.2|20626.6|20614.6|20627.2|20615.2|20626|20614|3
1746024690000|2025-04-30 14:51:30|20747.3|20735.3|20749.1|20737.1|20749.1|20737.1|20746|20734|9
1746034250000|2025-04-30 17:30:50|20626|20614|20624.1|20612.1|20626|20614|20624.1|20612.1|6
1746034260000|2025-04-30 17:31:00|||||||||1
1746024700000|2025-04-30 14:51:40|20747.3|20735.3|20746|20734|20747.3|20735.3|20746|20734|3
1746034270000|2025-04-30 17:31:10|20624.7|20612.7|20625.3|20613.3|20626|20614|20624.7|20612.7|6
1746024710000|2025-04-30 14:51:50|20746.6|20734.6|20746.6|20734.6|20746.6|20734.6|20746.6|20734.6|0
1746034280000|2025-04-30 17:31:20|20624.7|20612.7|20624.7|20612.7|20627.2|20615.2|20624.1|20612.1|7
1746024720000|2025-04-30 14:52:00|20745.4|20733.4|20743.5|20731.5|20745.4|20733.4|20743.5|20731.5|4
1746034290000|2025-04-30 17:31:30|20625.3|20613.3|20626.6|20614.6|20626.6|20614.6|20625.3|20613.3|5
1746024730000|2025-04-30 14:52:10|||||||||4
1746034300000|2025-04-30 17:31:40|20624.7|20612.7|20626|20614|20626.6|20614.6|20624.7|20612.7|16
1746024740000|2025-04-30 14:52:20|20744.1|20732.1|20746|20734|20746.6|20734.6|20744.1|20732.1|5
1746034310000|2025-04-30 17:31:50|20625.3|20613.3|20626.6|20614.6|20626.6|20614.6|20625.3|20613.3|1
1746024750000|2025-04-30 14:52:30|20747.3|20735.3|20751.6|20739.6|20752.3|20740.3|20747.3|20735.3|6
1746034320000|2025-04-30 17:32:00|20625.3|20613.3|20626|20614|20626|20614|20625.3|20613.3|23
1746024760000|2025-04-30 14:52:40|20751|20739|20751.6|20739.6|20751.6|20739.6|20751|20739|2
1746034330000|2025-04-30 17:32:10|20627.2|20615.2|20628.5|20616.5|20629.1|20617.1|20626.6|20614.6|2
1746024770000|2025-04-30 14:52:50|20751|20739|20753.5|20741.5|20753.5|20741.5|20751|20739|10
1746034340000|2025-04-30 17:32:20|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|20626|20614|3
1746024780000|2025-04-30 14:53:00|20754.1|20742.1|20755.4|20743.4|20755.4|20743.4|20754.1|20742.1|3
1746034350000|2025-04-30 17:32:30|20626|20614|20626|20614|20626|20614|20626|20614|8
1746024800000|2025-04-30 14:53:20|20753.5|20741.5|20754.8|20742.8|20755.4|20743.4|20753.5|20741.5|2
1746034360000|2025-04-30 17:32:40|20625.3|20613.3|20627.2|20615.2|20627.8|20615.8|20625.3|20613.3|5
1746024810000|2025-04-30 14:53:30|20755.4|20743.4|20756.6|20744.6|20757.3|20745.3|20755.4|20743.4|5
1746034370000|2025-04-30 17:32:50|20627.8|20615.8|20629.1|20617.1|20629.1|20617.1|20627.8|20615.8|3
1746024840000|2025-04-30 14:54:00|20757.9|20745.9|20760.4|20748.4|20768.5|20756.5|20757.9|20745.9|53
1746034380000|2025-04-30 17:33:00|20628.5|20616.5|20630.3|20618.3|20630.3|20618.3|20628.5|20616.5|5
1746024850000|2025-04-30 14:54:10|20761|20749|20761|20749|20762.3|20750.3|20760.4|20748.4|4
1746034390000|2025-04-30 17:33:10|20629.7|20617.7|20630.3|20618.3|20630.3|20618.3|20629.7|20617.7|10
1746024860000|2025-04-30 14:54:20|20762.3|20750.3|20759.1|20747.1|20762.3|20750.3|20756|20744|6
1746034400000|2025-04-30 17:33:20|20629.7|20617.7|20629.7|20617.7|20629.7|20617.7|20629.7|20617.7|8
1746024870000|2025-04-30 14:54:30|20757.3|20745.3|20757.2|20745.2|20757.3|20745.3|20757.2|20745.2|1
1746024880000|2025-04-30 14:54:40|20756.6|20744.6|20754.7|20742.7|20756.6|20744.6|20754.7|20742.7|2
1746024890000|2025-04-30 14:54:50|||||||||1
1746024900000|2025-04-30 14:55:00|20753.5|20741.5|20757.2|20745.2|20757.2|20745.2|20751.6|20739.6|5
1746034410000|2025-04-30 17:33:30|20630.3|20618.3|20629.7|20617.7|20630.3|20618.3|20629.7|20617.7|1
1746024910000|2025-04-30 14:55:10|20758.5|20746.5|20761|20749|20761.6|20749.6|20758.5|20746.5|5
1746024920000|2025-04-30 14:55:20|20759.7|20747.7|20759.1|20747.1|20762.2|20750.2|20759.1|20747.1|35
1746024930000|2025-04-30 14:55:30|20757.9|20745.9|20757.2|20745.2|20757.9|20745.9|20757.2|20745.2|1
1746034420000|2025-04-30 17:33:40|20630.3|20618.3|20630.3|20618.3|20631.6|20619.6|20630.3|20618.3|9
1746024940000|2025-04-30 14:55:40|20756.6|20744.6|20760.4|20748.4|20761.6|20749.6|20756.6|20744.6|1
1746034430000|2025-04-30 17:33:50|20631.6|20619.6|20632.2|20620.2|20632.2|20620.2|20631.6|20619.6|2
1746024950000|2025-04-30 14:55:50|20759.7|20747.7|20761.6|20749.6|20762.2|20750.2|20759.7|20747.7|1
1746034440000|2025-04-30 17:34:00|20632.8|20620.8|20631|20619|20632.8|20620.8|20629.1|20617.1|11
1746024960000|2025-04-30 14:56:00|20762.2|20750.2|20762.9|20750.9|20762.9|20750.9|20762.2|20750.2|5
1746034450000|2025-04-30 17:34:10|20631.6|20619.6|20631.6|20619.6|20631.6|20619.6|20631.6|20619.6|1
1746024970000|2025-04-30 14:56:10|20763.5|20751.5|20763.5|20751.5|20763.5|20751.5|20763.5|20751.5|0
1746034460000|2025-04-30 17:34:20|20632.2|20620.2|20634.1|20622.1|20635.3|20623.3|20632.2|20620.2|3
1746024990000|2025-04-30 14:56:30|20762.9|20750.9|20762.2|20750.2|20762.9|20750.9|20762.2|20750.2|2
1746034470000|2025-04-30 17:34:30|||||||||1
1746025000000|2025-04-30 14:56:40|20762.9|20750.9|20757.9|20745.9|20762.9|20750.9|20757.9|20745.9|7
1746034480000|2025-04-30 17:34:40|20633.5|20621.5|20632.8|20620.8|20633.5|20621.5|20631.6|20619.6|12
1746025010000|2025-04-30 14:56:50|||||||||2
1746034490000|2025-04-30 17:34:50|20632.2|20620.2|20629.7|20617.7|20635.3|20623.3|20629.1|20617.1|32
1746025020000|2025-04-30 14:57:00|20759.7|20747.7|20761|20749|20761|20749|20758.5|20746.5|3
1746034500000|2025-04-30 17:35:00|20629.1|20617.1|20631|20619|20631|20619|20629.1|20617.1|3
1746025040000|2025-04-30 14:57:20|20761.6|20749.6|20761|20749|20763.5|20751.5|20761|20749|2
1746034510000|2025-04-30 17:35:10|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|1
1746025050000|2025-04-30 14:57:30|20761.6|20749.6|20767.2|20755.2|20767.2|20755.2|20761.6|20749.6|3
1746034520000|2025-04-30 17:35:20|||||||||8
1746025070000|2025-04-30 14:57:50|20764.7|20752.7|20764.7|20752.7|20765.4|20753.4|20764.7|20752.7|10
1746034530000|2025-04-30 17:35:30|20630.9|20618.9|20630.3|20618.3|20630.9|20618.9|20630.3|20618.3|8
1746025080000|2025-04-30 14:58:00|||||||||1
1746034540000|2025-04-30 17:35:40|20629.7|20617.7|20627.8|20615.8|20629.7|20617.7|20626.6|20614.6|11
1746025090000|2025-04-30 14:58:10|20766.6|20754.6|20767.9|20755.9|20768.5|20756.5|20766.6|20754.6|2
1746034550000|2025-04-30 17:35:50|20630.3|20618.3|20632.8|20620.8|20632.8|20620.8|20630.3|20618.3|14
1746025100000|2025-04-30 14:58:20|20767.2|20755.2|20766.6|20754.6|20767.9|20755.9|20766.6|20754.6|2
1746034560000|2025-04-30 17:36:00|20634.1|20622.1|20634.1|20622.1|20634.1|20622.1|20632.8|20620.8|11
1746025110000|2025-04-30 14:58:30|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|0
1746034570000|2025-04-30 17:36:10|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|7
1746025120000|2025-04-30 14:58:40|20766.6|20754.6|20763.5|20751.5|20767.2|20755.2|20763.5|20751.5|3
1746034580000|2025-04-30 17:36:20|20632.2|20620.2|20632.8|20620.8|20632.8|20620.8|20632.2|20620.2|2
1746025130000|2025-04-30 14:58:50|20762.2|20750.2|20765.4|20753.4|20765.4|20753.4|20762.2|20750.2|11
1746034590000|2025-04-30 17:36:30|20632.2|20620.2|20639.1|20627.1|20639.1|20627.1|20632.2|20620.2|66
1746025140000|2025-04-30 14:59:00|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|1
1746034600000|2025-04-30 17:36:40|20638.4|20626.4|20638.4|20626.4|20638.4|20626.4|20638.4|20626.4|3
1746025150000|2025-04-30 14:59:10|||||||||1
1746034610000|2025-04-30 17:36:50|20637.8|20625.8|20633.4|20621.4|20637.8|20625.8|20633.4|20621.4|12
1746025160000|2025-04-30 14:59:20|20764.1|20752.1|20763.5|20751.5|20764.1|20752.1|20763.5|20751.5|1
1746034620000|2025-04-30 17:37:00|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|2
1746025170000|2025-04-30 14:59:30|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|20764.7|20752.7|0
1746034630000|2025-04-30 17:37:10|20633.4|20621.4|20635.3|20623.3|20635.3|20623.3|20633.4|20621.4|10
1746025180000|2025-04-30 14:59:40|20764.1|20752.1|20762.2|20750.2|20764.1|20752.1|20762.2|20750.2|2
1746034640000|2025-04-30 17:37:20|20634|20622|20634|20622|20634|20622|20634|20622|3
1746025190000|2025-04-30 14:59:50|20763.5|20751.5|20764.1|20752.1|20764.1|20752.1|20762.8|20750.8|3
1746034650000|2025-04-30 17:37:30|20632.2|20620.2|20630.3|20618.3|20632.2|20620.2|20630.3|20618.3|20
1746025200000|2025-04-30 15:00:00|20763.5|20751.5|20765.3|20753.3|20765.3|20753.3|20763.5|20751.5|8
1746034660000|2025-04-30 17:37:40|20630.9|20618.9|20631.5|20619.5|20631.5|20619.5|20630.9|20618.9|0
1746025210000|2025-04-30 15:00:10|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|0
1746034670000|2025-04-30 17:37:50|20630.3|20618.3|20629|20617|20630.3|20618.3|20629|20617|3
1746025220000|2025-04-30 15:00:20|20768.5|20756.5|20769.7|20757.7|20769.7|20757.7|20768.5|20756.5|5
1746034680000|2025-04-30 17:38:00|20625.9|20613.9|20626.6|20614.6|20626.6|20614.6|20625.9|20613.9|19
1746025230000|2025-04-30 15:00:30|||||||||2
1746034690000|2025-04-30 17:38:10|20627.2|20615.2|20619.7|20607.7|20627.8|20615.8|20619.7|20607.7|21
1746025240000|2025-04-30 15:00:40|||||||||1
1746034700000|2025-04-30 17:38:20|20620.9|20608.9|20619.1|20607.1|20620.9|20608.9|20619.1|20607.1|17
1746025250000|2025-04-30 15:00:50|20771|20759|20773.5|20761.5|20774.7|20762.7|20770.4|20758.4|23
1746034710000|2025-04-30 17:38:30|20619.7|20607.7|20620.9|20608.9|20620.9|20608.9|20619.7|20607.7|12
1746025260000|2025-04-30 15:01:00|20774.1|20762.1|20771|20759|20774.7|20762.7|20767.2|20755.2|15
1746034720000|2025-04-30 17:38:40|20622.8|20610.8|20624.1|20612.1|20624.1|20612.1|20622.2|20610.2|4
1746025270000|2025-04-30 15:01:10|20772.2|20760.2|20774.7|20762.7|20774.7|20762.7|20772.2|20760.2|3
1746034730000|2025-04-30 17:38:50|20624.7|20612.7|20624.1|20612.1|20624.7|20612.7|20624.1|20612.1|3
1746025280000|2025-04-30 15:01:20|20775.3|20763.3|20776.6|20764.6|20776.6|20764.6|20775.3|20763.3|8
1746034740000|2025-04-30 17:39:00|||||||||3
1746025290000|2025-04-30 15:01:30|20779.1|20767.1|20782.2|20770.2|20782.2|20770.2|20779.1|20767.1|6
1746034750000|2025-04-30 17:39:10|||||||||8
1746025300000|2025-04-30 15:01:40|20781.6|20769.6|20781|20769|20781.6|20769.6|20779.7|20767.7|30
1746034760000|2025-04-30 17:39:20|20624|20612|20620.3|20608.3|20624|20612|20620.3|20608.3|5
1746025310000|2025-04-30 15:01:50|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|0
1746034770000|2025-04-30 17:39:30|20619.7|20607.7|20619|20607|20619.7|20607.7|20619|20607|5
1746025320000|2025-04-30 15:02:00|20781.6|20769.6|20781|20769|20781.6|20769.6|20781|20769|11
1746034780000|2025-04-30 17:39:40|20617.8|20605.8|20616.5|20604.5|20617.8|20605.8|20616.5|20604.5|2
1746025330000|2025-04-30 15:02:10|20781.6|20769.6|20779.7|20767.7|20781.6|20769.6|20778.5|20766.5|8
1746034790000|2025-04-30 17:39:50|20615.9|20603.9|20615.3|20603.3|20616.6|20604.6|20615.3|20603.3|10
1746025340000|2025-04-30 15:02:20|20778.5|20766.5|20784.7|20772.7|20786|20774|20778.5|20766.5|98
1746034800000|2025-04-30 17:40:00|20615.9|20603.9|20615.9|20603.9|20615.9|20603.9|20615.9|20603.9|5
1746025350000|2025-04-30 15:02:30|20784.1|20772.1|20784.7|20772.7|20785.3|20773.3|20783.5|20771.5|8
1746034810000|2025-04-30 17:40:10|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|1
1746025360000|2025-04-30 15:02:40|20783.5|20771.5|20786|20774|20786|20774|20783.5|20771.5|31
1746034820000|2025-04-30 17:40:20|20615.9|20603.9|20617.8|20605.8|20617.8|20605.8|20615.9|20603.9|8
1746025370000|2025-04-30 15:02:50|20784.7|20772.7|20786|20774|20786|20774|20784.7|20772.7|20
1746034830000|2025-04-30 17:40:30|||||||||10
1746025380000|2025-04-30 15:03:00|20788.4|20776.4|20789.1|20777.1|20790.3|20778.3|20788.4|20776.4|12
1746034840000|2025-04-30 17:40:40|||||||||2
1746034850000|2025-04-30 17:40:50|||||||||12
1746025390000|2025-04-30 15:03:10|20789.7|20777.7|20789.1|20777.1|20789.7|20777.7|20789.1|20777.1|5
1746034860000|2025-04-30 17:41:00|20619.7|20607.7|20618.4|20606.4|20619.7|20607.7|20618.4|20606.4|10
1746025400000|2025-04-30 15:03:20|20789.7|20777.7|20787.2|20775.2|20789.7|20777.7|20787.2|20775.2|7
1746034870000|2025-04-30 17:41:10|20619.1|20607.1|20620.3|20608.3|20620.3|20608.3|20619.1|20607.1|26
1746025410000|2025-04-30 15:03:30|20787.8|20775.8|20788.4|20776.4|20789.1|20777.1|20787.8|20775.8|8
1746034880000|2025-04-30 17:41:20|20620.9|20608.9|20621.6|20609.6|20621.6|20609.6|20620.3|20608.3|18
1746025420000|2025-04-30 15:03:40|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|7
1746034890000|2025-04-30 17:41:30|20620.9|20608.9|20620.9|20608.9|20621.6|20609.6|20620.9|20608.9|2
1746025430000|2025-04-30 15:03:50|20784.1|20772.1|20784.7|20772.7|20785.9|20773.9|20783.4|20771.4|5
1746034900000|2025-04-30 17:41:40|20622.2|20610.2|20621.6|20609.6|20623.4|20611.4|20621.6|20609.6|19
1746025440000|2025-04-30 15:04:00|20785.3|20773.3|20784.7|20772.7|20785.3|20773.3|20784.7|20772.7|1
1746034910000|2025-04-30 17:41:50|20620.9|20608.9|20620.3|20608.3|20620.9|20608.9|20619.7|20607.7|1
1746025450000|2025-04-30 15:04:10|20786.6|20774.6|20785.3|20773.3|20786.6|20774.6|20785.3|20773.3|2
1746034920000|2025-04-30 17:42:00|20619|20607|20620.3|20608.3|20620.3|20608.3|20619|20607|24
1746025460000|2025-04-30 15:04:20|20784.1|20772.1|20784.7|20772.7|20784.7|20772.7|20784.1|20772.1|2
1746034930000|2025-04-30 17:42:10|20619.7|20607.7|20619|20607|20619.7|20607.7|20619|20607|6
1746025470000|2025-04-30 15:04:30|20784.1|20772.1|20784.7|20772.7|20784.7|20772.7|20784.1|20772.1|7
1746034940000|2025-04-30 17:42:20|20619.7|20607.7|20621.5|20609.5|20621.5|20609.5|20619.7|20607.7|24
1746034950000|2025-04-30 17:42:30|20622.8|20610.8|20621.5|20609.5|20624|20612|20621.5|20609.5|5
1746025480000|2025-04-30 15:04:40|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|2
1746034960000|2025-04-30 17:42:40|20622.2|20610.2|20621.5|20609.5|20622.8|20610.8|20621.5|20609.5|1
1746025490000|2025-04-30 15:04:50|||||||||1
1746034970000|2025-04-30 17:42:50|||||||||3
1746025500000|2025-04-30 15:05:00|20784.7|20772.7|20783.4|20771.4|20784.7|20772.7|20782.8|20770.8|13
1746034980000|2025-04-30 17:43:00|20620.9|20608.9|20619.1|20607.1|20620.9|20608.9|20615.3|20603.3|59
1746025510000|2025-04-30 15:05:10|20787.8|20775.8|20787.8|20775.8|20787.8|20775.8|20787.8|20775.8|14
1746034990000|2025-04-30 17:43:10|20617.8|20605.8|20616.6|20604.6|20617.8|20605.8|20616.6|20604.6|9
1746025520000|2025-04-30 15:05:20|||||||||2
1746035000000|2025-04-30 17:43:20|20615.3|20603.3|20617.2|20605.2|20617.8|20605.8|20615.3|20603.3|4
1746025530000|2025-04-30 15:05:30|20789.1|20777.1|20789.1|20777.1|20789.1|20777.1|20789.1|20777.1|19
1746035010000|2025-04-30 17:43:30|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|15
1746025540000|2025-04-30 15:05:40|||||||||1
1746035020000|2025-04-30 17:43:40|20615.9|20603.9|20615.3|20603.3|20615.9|20603.9|20615.3|20603.3|23
1746025550000|2025-04-30 15:05:50|||||||||1
1746035030000|2025-04-30 17:43:50|20614.7|20602.7|20614.1|20602.1|20614.7|20602.7|20614.1|20602.1|9
1746025560000|2025-04-30 15:06:00|20792.2|20780.2|20792.2|20780.2|20792.2|20780.2|20791.5|20779.5|39
1746035040000|2025-04-30 17:44:00|20613.5|20601.5|20612.2|20600.2|20613.5|20601.5|20612.2|20600.2|9
1746025570000|2025-04-30 15:06:10|20790.9|20778.9|20794.1|20782.1|20794.1|20782.1|20790.9|20778.9|12
1746035050000|2025-04-30 17:44:10|20611.6|20599.6|20610.3|20598.3|20611.6|20599.6|20610.3|20598.3|6
1746025580000|2025-04-30 15:06:20|20793.4|20781.4|20794.1|20782.1|20795.3|20783.3|20792.8|20780.8|11
1746035060000|2025-04-30 17:44:20|20610.9|20598.9|20609.7|20597.7|20610.9|20598.9|20609.7|20597.7|2
1746025590000|2025-04-30 15:06:30|20792.8|20780.8|20792.2|20780.2|20793.4|20781.4|20791.5|20779.5|15
1746035070000|2025-04-30 17:44:30|20609.1|20597.1|20610.3|20598.3|20610.9|20598.9|20609.1|20597.1|29
1746025600000|2025-04-30 15:06:40|20791.5|20779.5|20795.9|20783.9|20795.9|20783.9|20790.9|20778.9|9
1746035080000|2025-04-30 17:44:40|20610.9|20598.9|20609.1|20597.1|20610.9|20598.9|20609.1|20597.1|19
1746025610000|2025-04-30 15:06:50|20796.5|20784.5|20804.7|20792.7|20804.7|20792.7|20794.7|20782.7|133
1746035090000|2025-04-30 17:44:50|20609.7|20597.7|20607.8|20595.8|20610.3|20598.3|20607.8|20595.8|11
1746025620000|2025-04-30 15:07:00|20805.3|20793.3|20807.8|20795.8|20808.4|20796.4|20804.7|20792.7|20
1746025630000|2025-04-30 15:07:10|20807.2|20795.2|20803.4|20791.4|20808.4|20796.4|20802.8|20790.8|5
1746035100000|2025-04-30 17:45:00|20608.4|20596.4|20609.1|20597.1|20610.3|20598.3|20608.4|20596.4|14
1746025640000|2025-04-30 15:07:20|20804.7|20792.7|20810.3|20798.3|20810.3|20798.3|20804.7|20792.7|3
1746035110000|2025-04-30 17:45:10|||||||||3
1746025650000|2025-04-30 15:07:30|20809.7|20797.7|20810.3|20798.3|20810.3|20798.3|20809.7|20797.7|1
1746035120000|2025-04-30 17:45:20|20607.2|20595.2|20606.6|20594.6|20607.8|20595.8|20606.6|20594.6|24
1746025660000|2025-04-30 15:07:40|20809.7|20797.7|20813.4|20801.4|20814|20802|20809.7|20797.7|8
1746035130000|2025-04-30 17:45:30|20604.7|20592.7|20604.7|20592.7|20604.7|20592.7|20604.7|20592.7|4
1746025670000|2025-04-30 15:07:50|20812.8|20800.8|20805.3|20793.3|20812.8|20800.8|20805.3|20793.3|4
1746035140000|2025-04-30 17:45:40|20600.3|20588.3|20603.4|20591.4|20604.1|20592.1|20599.7|20587.7|23
1746025680000|2025-04-30 15:08:00|20804.7|20792.7|20807.8|20795.8|20809.7|20797.7|20803.4|20791.4|37
1746035150000|2025-04-30 17:45:50|||||||||1
1746025690000|2025-04-30 15:08:10|20807.1|20795.1|20810.3|20798.3|20810.3|20798.3|20806.5|20794.5|8
1746035160000|2025-04-30 17:46:00|20602.8|20590.8|20599.7|20587.7|20602.8|20590.8|20599.7|20587.7|14
1746025700000|2025-04-30 15:08:20|20808.4|20796.4|20804|20792|20808.4|20796.4|20802.8|20790.8|35
1746035170000|2025-04-30 17:46:10|20600.3|20588.3|20596.6|20584.6|20600.3|20588.3|20596.6|20584.6|17
1746025710000|2025-04-30 15:08:30|20805.3|20793.3|20805.9|20793.9|20806.5|20794.5|20805.3|20793.3|6
1746035180000|2025-04-30 17:46:20|20595.3|20583.3|20594.7|20582.7|20597.2|20585.2|20594.1|20582.1|24
1746025720000|2025-04-30 15:08:40|20805.3|20793.3|20805.9|20793.9|20805.9|20793.9|20805.3|20793.3|7
1746035190000|2025-04-30 17:46:30|20594|20582|20597.8|20585.8|20598.4|20586.4|20594|20582|47
1746025730000|2025-04-30 15:08:50|20806.5|20794.5|20806.5|20794.5|20806.5|20794.5|20805.9|20793.9|1
1746035200000|2025-04-30 17:46:40|20598.4|20586.4|20598.4|20586.4|20599|20587|20597.2|20585.2|11
1746025740000|2025-04-30 15:09:00|20808.4|20796.4|20811.5|20799.5|20812.2|20800.2|20808.4|20796.4|7
1746035210000|2025-04-30 17:46:50|20599|20587|20596.5|20584.5|20599|20587|20596.5|20584.5|11
1746025750000|2025-04-30 15:09:10|20812.2|20800.2|20811.5|20799.5|20813.4|20801.4|20811.5|20799.5|5
1746035220000|2025-04-30 17:47:00|20597.1|20585.1|20597.8|20585.8|20599|20587|20596.5|20584.5|12
1746025760000|2025-04-30 15:09:20|20812.8|20800.8|20813.4|20801.4|20813.4|20801.4|20811.5|20799.5|4
1746035230000|2025-04-30 17:47:10|20596.5|20584.5|20598.4|20586.4|20598.4|20586.4|20596.5|20584.5|3
1746025770000|2025-04-30 15:09:30|20815.9|20803.9|20815.9|20803.9|20815.9|20803.9|20815.9|20803.9|13
1746035240000|2025-04-30 17:47:20|20595.9|20583.9|20603.4|20591.4|20604|20592|20595.9|20583.9|18
1746025780000|2025-04-30 15:09:40|20816.5|20804.5|20817.1|20805.1|20819|20807|20816.5|20804.5|7
1746035250000|2025-04-30 17:47:30|20604|20592|20603.4|20591.4|20605.3|20593.3|20603.4|20591.4|8
1746025790000|2025-04-30 15:09:50|20819|20807|20819|20807|20819|20807|20819|20807|6
1746035260000|2025-04-30 17:47:40|20604|20592|20604|20592|20604|20592|20604|20592|16
1746025800000|2025-04-30 15:10:00|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|20819|20807|5
1746035270000|2025-04-30 17:47:50|20604.6|20592.6|20604|20592|20605.3|20593.3|20602.8|20590.8|13
1746025810000|2025-04-30 15:10:10|20819|20807|20817.1|20805.1|20819.6|20807.6|20816.5|20804.5|4
1746035280000|2025-04-30 17:48:00|20602.8|20590.8|20606.5|20594.5|20607.8|20595.8|20602.8|20590.8|16
1746025820000|2025-04-30 15:10:20|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|0
1746035290000|2025-04-30 17:48:10|20607.1|20595.1|20607.1|20595.1|20607.1|20595.1|20607.1|20595.1|2
1746025830000|2025-04-30 15:10:30|20817.8|20805.8|20819|20807|20819|20807|20816.5|20804.5|4
1746035300000|2025-04-30 17:48:20|20607.8|20595.8|20612.1|20600.1|20612.1|20600.1|20607.8|20595.8|31
1746025840000|2025-04-30 15:10:40|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|20819|20807|3
1746035310000|2025-04-30 17:48:30|20612.8|20600.8|20610.9|20598.9|20612.8|20600.8|20609.6|20597.6|25
1746025850000|2025-04-30 15:10:50|20820.9|20808.9|20816.5|20804.5|20820.9|20808.9|20816.5|20804.5|4
1746035320000|2025-04-30 17:48:40|20609.6|20597.6|20609|20597|20610.9|20598.9|20609|20597|3
1746025860000|2025-04-30 15:11:00|20817.1|20805.1|20816.5|20804.5|20817.1|20805.1|20816.5|20804.5|0
1746035330000|2025-04-30 17:48:50|20607.8|20595.8|20606.5|20594.5|20607.8|20595.8|20606.5|20594.5|11
1746025870000|2025-04-30 15:11:10|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|6
1746035340000|2025-04-30 17:49:00|20605.9|20593.9|20605.9|20593.9|20605.9|20593.9|20605.9|20593.9|0
1746025880000|2025-04-30 15:11:20|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|20819.6|20807.6|5
1746035350000|2025-04-30 17:49:10|20606.5|20594.5|20606.5|20594.5|20606.5|20594.5|20606.5|20594.5|8
1746025890000|2025-04-30 15:11:30|20816.5|20804.5|20817.1|20805.1|20817.1|20805.1|20814.6|20802.6|5
1746035360000|2025-04-30 17:49:20|20605.9|20593.9|20603.4|20591.4|20605.9|20593.9|20603.4|20591.4|7
1746025900000|2025-04-30 15:11:40|20816.5|20804.5|20814.6|20802.6|20817.1|20805.1|20814|20802|1
1746035370000|2025-04-30 17:49:30|20602.8|20590.8|20600.3|20588.3|20602.8|20590.8|20599|20587|20
1746025910000|2025-04-30 15:11:50|20813.4|20801.4|20812.1|20800.1|20814|20802|20812.1|20800.1|9
1746035380000|2025-04-30 17:49:40|20598.4|20586.4|20599|20587|20599|20587|20597.8|20585.8|4
1746025920000|2025-04-30 15:12:00|20810.3|20798.3|20809.6|20797.6|20810.9|20798.9|20809.6|20797.6|12
1746035390000|2025-04-30 17:49:50|20599.6|20587.6|20600.3|20588.3|20600.3|20588.3|20599.6|20587.6|11
1746025930000|2025-04-30 15:12:10|20809|20797|20807.8|20795.8|20809|20797|20807.1|20795.1|14
1746025940000|2025-04-30 15:12:20|20808.4|20796.4|20810.3|20798.3|20810.3|20798.3|20807.8|20795.8|2
1746035400000|2025-04-30 17:50:00|20601.5|20589.5|20597.8|20585.8|20601.5|20589.5|20597.8|20585.8|68
1746025950000|2025-04-30 15:12:30|20811.5|20799.5|20818.4|20806.4|20818.4|20806.4|20811.5|20799.5|7
1746035410000|2025-04-30 17:50:10|20596.5|20584.5|20595.9|20583.9|20596.5|20584.5|20595.9|20583.9|6
1746025960000|2025-04-30 15:12:40|20826.5|20814.5|20834|20822|20834|20822|20823.4|20811.4|30
1746035420000|2025-04-30 17:50:20|20596.5|20584.5|20592.8|20580.8|20596.5|20584.5|20592.8|20580.8|6
1746025970000|2025-04-30 15:12:50|20834.6|20822.6|20835.9|20823.9|20837.1|20825.1|20834.6|20822.6|9
1746035430000|2025-04-30 17:50:30|20595.3|20583.3|20594|20582|20595.3|20583.3|20594|20582|8
1746025980000|2025-04-30 15:13:00|20835.3|20823.3|20836.5|20824.5|20836.5|20824.5|20834.6|20822.6|17
1746035440000|2025-04-30 17:50:40|20594.6|20582.6|20595.3|20583.3|20595.9|20583.9|20594.6|20582.6|30
1746025990000|2025-04-30 15:13:10|20837.8|20825.8|20833.4|20821.4|20837.8|20825.8|20833.4|20821.4|8
1746035450000|2025-04-30 17:50:50|20594.6|20582.6|20593.4|20581.4|20594.6|20582.6|20593.4|20581.4|11
1746026000000|2025-04-30 15:13:20|20832.1|20820.1|20830.9|20818.9|20833.4|20821.4|20830.9|20818.9|1
1746035460000|2025-04-30 17:51:00|20594.6|20582.6|20594|20582|20594.6|20582.6|20594|20582|21
1746026010000|2025-04-30 15:13:30|20832.1|20820.1|20833.4|20821.4|20835.9|20823.9|20832.1|20820.1|3
1746035470000|2025-04-30 17:51:10|20594.6|20582.6|20597.1|20585.1|20597.1|20585.1|20594.6|20582.6|4
1746026030000|2025-04-30 15:13:50|20835.9|20823.9|20834.6|20822.6|20835.9|20823.9|20834.6|20822.6|1
1746035480000|2025-04-30 17:51:20|20594.6|20582.6|20594.6|20582.6|20595.3|20583.3|20591.5|20579.5|21
1746026040000|2025-04-30 15:14:00|20834|20822|20836.5|20824.5|20839|20827|20831.5|20819.5|60
1746035490000|2025-04-30 17:51:30|20595.3|20583.3|20597.1|20585.1|20597.1|20585.1|20594|20582|8
1746026050000|2025-04-30 15:14:10|20838.4|20826.4|20844|20832|20845.9|20833.9|20838.4|20826.4|55
1746035500000|2025-04-30 17:51:40|20597.8|20585.8|20605.3|20593.3|20605.3|20593.3|20597.8|20585.8|12
1746026060000|2025-04-30 15:14:20|20845.9|20833.9|20845.9|20833.9|20847.1|20835.1|20845.2|20833.2|3
1746035510000|2025-04-30 17:51:50|20605.9|20593.9|20605.9|20593.9|20607.2|20595.2|20605.9|20593.9|5
1746026070000|2025-04-30 15:14:30|20845.2|20833.2|20844|20832|20845.2|20833.2|20844|20832|2
1746035520000|2025-04-30 17:52:00|20605.3|20593.3|20602.2|20590.2|20607.8|20595.8|20602.2|20590.2|8
1746026080000|2025-04-30 15:14:40|20845.2|20833.2|20839|20827|20845.2|20833.2|20839|20827|18
1746035530000|2025-04-30 17:52:10|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|7
1746026090000|2025-04-30 15:14:50|20837.7|20825.7|20842.1|20830.1|20842.1|20830.1|20837.7|20825.7|20
1746035540000|2025-04-30 17:52:20|20600.9|20588.9|20601.5|20589.5|20601.5|20589.5|20600.3|20588.3|12
1746026100000|2025-04-30 15:15:00|20841.5|20829.5|20844|20832|20844.6|20832.6|20838.4|20826.4|17
1746035550000|2025-04-30 17:52:30|20602.2|20590.2|20603.4|20591.4|20603.4|20591.4|20602.2|20590.2|14
1746026110000|2025-04-30 15:15:10|20846.5|20834.5|20851.5|20839.5|20851.5|20839.5|20846.5|20834.5|45
1746035560000|2025-04-30 17:52:40|20601.5|20589.5|20600.9|20588.9|20604|20592|20600.9|20588.9|22
1746026120000|2025-04-30 15:15:20|||||||||4
1746035570000|2025-04-30 17:52:50|20601.5|20589.5|20600.3|20588.3|20601.5|20589.5|20600.3|20588.3|3
1746026130000|2025-04-30 15:15:30|||||||||4
1746035580000|2025-04-30 17:53:00|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|15
1746026140000|2025-04-30 15:15:40|20850.9|20838.9|20849|20837|20850.9|20838.9|20849|20837|33
1746035590000|2025-04-30 17:53:10|||||||||20
1746026150000|2025-04-30 15:15:50|20854.6|20842.6|20849|20837|20854.6|20842.6|20849|20837|20
1746035600000|2025-04-30 17:53:20|||||||||22
1746026160000|2025-04-30 15:16:00|20849.6|20837.6|20851.5|20839.5|20851.5|20839.5|20849.6|20837.6|10
1746035610000|2025-04-30 17:53:30|20597.8|20585.8|20598.4|20586.4|20598.4|20586.4|20597.1|20585.1|17
1746026170000|2025-04-30 15:16:10|20849.6|20837.6|20853.3|20841.3|20854|20842|20849.6|20837.6|7
1746035620000|2025-04-30 17:53:40|20597.8|20585.8|20594|20582|20597.8|20585.8|20594|20582|7
1746026180000|2025-04-30 15:16:20|20854|20842|20855.2|20843.2|20855.8|20843.8|20854|20842|4
1746035630000|2025-04-30 17:53:50|20593.4|20581.4|20594|20582|20594.6|20582.6|20593.4|20581.4|23
1746026190000|2025-04-30 15:16:30|20854.6|20842.6|20854.6|20842.6|20855.2|20843.2|20854.6|20842.6|5
1746035640000|2025-04-30 17:54:00|20595.2|20583.2|20599.6|20587.6|20599.6|20587.6|20595.2|20583.2|51
1746026200000|2025-04-30 15:16:40|20854|20842|20855.2|20843.2|20855.2|20843.2|20854|20842|6
1746035650000|2025-04-30 17:54:10|20599|20587|20602.1|20590.1|20602.1|20590.1|20598.4|20586.4|16
1746026210000|2025-04-30 15:16:50|20854.6|20842.6|20852.7|20840.7|20854.6|20842.6|20851.5|20839.5|3
1746035660000|2025-04-30 17:54:20|20603.4|20591.4|20603.4|20591.4|20603.4|20591.4|20602.1|20590.1|8
1746026220000|2025-04-30 15:17:00|20853.3|20841.3|20854|20842|20854.6|20842.6|20853.3|20841.3|4
1746035670000|2025-04-30 17:54:30|20604|20592|20603.4|20591.4|20604|20592|20603.4|20591.4|14
1746026230000|2025-04-30 15:17:10|20853.3|20841.3|20856.5|20844.5|20856.5|20844.5|20850.8|20838.8|57
1746035680000|2025-04-30 17:54:40|20602.7|20590.7|20604|20592|20604|20592|20602.7|20590.7|6
1746026240000|2025-04-30 15:17:20|20855.8|20843.8|20856.5|20844.5|20856.5|20844.5|20855.8|20843.8|2
1746035690000|2025-04-30 17:54:50|20602.1|20590.1|20601.5|20589.5|20602.7|20590.7|20601.5|20589.5|9
1746026250000|2025-04-30 15:17:30|20857.7|20845.7|20860.2|20848.2|20860.2|20848.2|20857.7|20845.7|113
1746035700000|2025-04-30 17:55:00|20600.9|20588.9|20600.2|20588.2|20600.9|20588.9|20600.2|20588.2|2
1746026260000|2025-04-30 15:17:40|20858.3|20846.3|20855.8|20843.8|20858.3|20846.3|20855.2|20843.2|13
1746035710000|2025-04-30 17:55:10|20602.1|20590.1|20601.5|20589.5|20602.1|20590.1|20601.5|20589.5|16
1746026270000|2025-04-30 15:17:50|20855.2|20843.2|20855.2|20843.2|20855.8|20843.8|20855.2|20843.2|2
1746035720000|2025-04-30 17:55:20|20602.1|20590.1|20600.8|20588.8|20602.1|20590.1|20600.8|20588.8|17
1746026280000|2025-04-30 15:18:00|20857.1|20845.1|20843.3|20831.3|20860.8|20848.8|20839.6|20827.6|83
1746026290000|2025-04-30 15:18:10|20840.8|20828.8|20833.4|20821.4|20840.8|20828.8|20831.5|20819.5|22
1746035730000|2025-04-30 17:55:30|20599|20587|20598.3|20586.3|20599|20587|20598.3|20586.3|5
1746026300000|2025-04-30 15:18:20|20834|20822|20844|20832|20844|20832|20834|20822|25
1746035740000|2025-04-30 17:55:40|20597.7|20585.7|20597.7|20585.7|20597.7|20585.7|20597.7|20585.7|54
1746026310000|2025-04-30 15:18:30|20844.6|20832.6|20847.7|20835.7|20848.9|20836.9|20844.6|20832.6|6
1746035750000|2025-04-30 17:55:50|20597.1|20585.1|20599.6|20587.6|20600.2|20588.2|20597.1|20585.1|15
1746026320000|2025-04-30 15:18:40|20847.1|20835.1|20845.8|20833.8|20849|20837|20845.8|20833.8|3
1746035760000|2025-04-30 17:56:00|20597.7|20585.7|20600.2|20588.2|20600.2|20588.2|20597.7|20585.7|36
1746026330000|2025-04-30 15:18:50|20847.7|20835.7|20848.3|20836.3|20849.6|20837.6|20847.7|20835.7|13
1746035770000|2025-04-30 17:56:10|20599.6|20587.6|20602.1|20590.1|20602.1|20590.1|20599.6|20587.6|33
1746026340000|2025-04-30 15:19:00|20847.1|20835.1|20844|20832|20847.1|20835.1|20844|20832|6
1746035780000|2025-04-30 17:56:20|20603.3|20591.3|20603.9|20591.9|20603.9|20591.9|20602.7|20590.7|7
1746026350000|2025-04-30 15:19:10|20845.8|20833.8|20847.1|20835.1|20849.6|20837.6|20845.8|20833.8|11
1746035790000|2025-04-30 17:56:30|20603.3|20591.3|20603.3|20591.3|20603.3|20591.3|20603.3|20591.3|35
1746026360000|2025-04-30 15:19:20|20847.7|20835.7|20848.3|20836.3|20848.3|20836.3|20847.1|20835.1|6
1746035800000|2025-04-30 17:56:40|20602.7|20590.7|20603.3|20591.3|20603.3|20591.3|20602.7|20590.7|12
1746026370000|2025-04-30 15:19:30|20847.7|20835.7|20847.1|20835.1|20847.7|20835.7|20847.1|20835.1|1
1746035810000|2025-04-30 17:56:50|20602.1|20590.1|20602.1|20590.1|20602.7|20590.7|20600.8|20588.8|2
1746026380000|2025-04-30 15:19:40|20847.7|20835.7|20847.1|20835.1|20847.7|20835.7|20847.1|20835.1|1
1746035820000|2025-04-30 17:57:00|20602.7|20590.7|20609.6|20597.6|20609.6|20597.6|20602.7|20590.7|9
1746026400000|2025-04-30 15:20:00|20846.4|20834.4|20837.1|20825.1|20846.4|20834.4|20835.8|20823.8|34
1746035830000|2025-04-30 17:57:10|20612.7|20600.7|20615.8|20603.8|20615.8|20603.8|20611.4|20599.4|56
1746026410000|2025-04-30 15:20:10|20835.8|20823.8|20835.2|20823.2|20835.8|20823.8|20834.6|20822.6|4
1746035840000|2025-04-30 17:57:20|20617.7|20605.7|20618.3|20606.3|20618.3|20606.3|20615.2|20603.2|41
1746026420000|2025-04-30 15:20:20|20837.1|20825.1|20835.2|20823.2|20837.1|20825.1|20834.6|20822.6|7
1746035850000|2025-04-30 17:57:30|20617.7|20605.7|20618.3|20606.3|20620.2|20608.2|20617.7|20605.7|24
1746026430000|2025-04-30 15:20:30|||||||||30
1746035860000|2025-04-30 17:57:40|20618.9|20606.9|20628.9|20616.9|20628.9|20616.9|20618.9|20606.9|26
1746026440000|2025-04-30 15:20:40|20834.6|20822.6|20833.3|20821.3|20834.6|20822.6|20832.7|20820.7|25
1746035870000|2025-04-30 17:57:50|20627.7|20615.7|20630.8|20618.8|20632|20620|20626.4|20614.4|34
1746026450000|2025-04-30 15:20:50|20832.7|20820.7|20834.6|20822.6|20837.1|20825.1|20832.7|20820.7|24
1746035880000|2025-04-30 17:58:00|20629.5|20617.5|20625.8|20613.8|20633.3|20621.3|20625.8|20613.8|41
1746026460000|2025-04-30 15:21:00|20833.9|20821.9|20837.7|20825.7|20837.7|20825.7|20832.7|20820.7|31
1746035890000|2025-04-30 17:58:10|20625.2|20613.2|20625.8|20613.8|20627|20615|20625.2|20613.2|19
1746026470000|2025-04-30 15:21:10|20838.9|20826.9|20838.9|20826.9|20840.8|20828.8|20837|20825|122
1746035900000|2025-04-30 17:58:20|20626.4|20614.4|20629.5|20617.5|20629.5|20617.5|20626.4|20614.4|24
1746026480000|2025-04-30 15:21:20|20835.8|20823.8|20842.7|20830.7|20842.7|20830.7|20835.8|20823.8|19
1746035910000|2025-04-30 17:58:30|20630.1|20618.1|20627.6|20615.6|20630.1|20618.1|20627.6|20615.6|76
1746026490000|2025-04-30 15:21:30|20843.3|20831.3|20840.2|20828.2|20843.3|20831.3|20840.2|20828.2|5
1746035920000|2025-04-30 17:58:40|20628.3|20616.3|20627|20615|20628.3|20616.3|20627|20615|14
1746026500000|2025-04-30 15:21:40|20840.8|20828.8|20840.8|20828.8|20842.7|20830.7|20840.2|20828.2|4
1746035930000|2025-04-30 17:58:50|20625.8|20613.8|20628.3|20616.3|20628.3|20616.3|20625.1|20613.1|32
1746026510000|2025-04-30 15:21:50|20840.2|20828.2|20839.5|20827.5|20840.2|20828.2|20839.5|20827.5|17
1746035940000|2025-04-30 17:59:00|20628.9|20616.9|20635.8|20623.8|20637|20625|20628.3|20616.3|43
1746026520000|2025-04-30 15:22:00|20835.2|20823.2|20830.8|20818.8|20835.2|20823.2|20830.8|20818.8|6
1746035950000|2025-04-30 17:59:10|20634.5|20622.5|20647.7|20635.7|20647.7|20635.7|20634.5|20622.5|35
1746026530000|2025-04-30 15:22:10|20829.5|20817.5|20830.2|20818.2|20832.7|20820.7|20829.5|20817.5|13
1746035960000|2025-04-30 17:59:20|20648.3|20636.3|20652.7|20640.7|20652.7|20640.7|20647|20635|53
1746026540000|2025-04-30 15:22:20|20829.5|20817.5|20825.2|20813.2|20829.5|20817.5|20819.5|20807.5|54
1746035970000|2025-04-30 17:59:30|20650.8|20638.8|20623.3|20611.3|20650.8|20638.8|20623.3|20611.3|185
1746026550000|2025-04-30 15:22:30|20823.9|20811.9|20822.7|20810.7|20823.9|20811.9|20822|20810|5
1746035980000|2025-04-30 17:59:40|20622.7|20610.7|20624.6|20612.6|20624.6|20612.6|20622.7|20610.7|166
1746026560000|2025-04-30 15:22:40|20823.3|20811.3|20822.7|20810.7|20823.9|20811.9|20822.7|20810.7|3
1746035990000|2025-04-30 17:59:50|20623.9|20611.9|20623.3|20611.3|20623.9|20611.9|20622.7|20610.7|163
1746026570000|2025-04-30 15:22:50|20822|20810|20815.8|20803.8|20822|20810|20815.8|20803.8|17
1746026580000|2025-04-30 15:23:00|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|1
1746036000000|2025-04-30 18:00:00|20623.9|20611.9|20621.5|20609.5|20623.9|20611.9|20621.5|20609.5|46
1746026590000|2025-04-30 15:23:10|20816.4|20804.4|20817.7|20805.7|20818.3|20806.3|20816.4|20804.4|5
1746036010000|2025-04-30 18:00:10|20624|20612|20624.6|20612.6|20625.2|20613.2|20622.7|20610.7|138
1746026600000|2025-04-30 15:23:20|20818.3|20806.3|20820.2|20808.2|20820.2|20808.2|20818.3|20806.3|1
1746026610000|2025-04-30 15:23:30|20820.8|20808.8|20822.7|20810.7|20823.3|20811.3|20820.8|20808.8|3
1746036020000|2025-04-30 18:00:20|20625.2|20613.2|20626.4|20614.4|20627.1|20615.1|20625.2|20613.2|31
1746026620000|2025-04-30 15:23:40|20822|20810|20816.4|20804.4|20822.7|20810.7|20816.4|20804.4|14
1746036030000|2025-04-30 18:00:30|20625.8|20613.8|20627.1|20615.1|20627.1|20615.1|20625.2|20613.2|35
1746026630000|2025-04-30 15:23:50|20815.8|20803.8|20815.8|20803.8|20816.4|20804.4|20815.8|20803.8|0
1746026640000|2025-04-30 15:24:00|20816.4|20804.4|20816.4|20804.4|20816.4|20804.4|20815.2|20803.2|7
1746036040000|2025-04-30 18:00:40|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|20625.2|20613.2|32
1746026650000|2025-04-30 15:24:10|20818.9|20806.9|20824.5|20812.5|20824.5|20812.5|20818.9|20806.9|7
1746036050000|2025-04-30 18:00:50|20625.8|20613.8|20627|20615|20631.4|20619.4|20625.2|20613.2|51
1746026660000|2025-04-30 15:24:20|20823.9|20811.9|20823.9|20811.9|20823.9|20811.9|20823.9|20811.9|1
1746026670000|2025-04-30 15:24:30|20823.3|20811.3|20821.4|20809.4|20823.9|20811.9|20821.4|20809.4|9
1746036060000|2025-04-30 18:01:00|20626.4|20614.4|20627.7|20615.7|20627.7|20615.7|20626.4|20614.4|5
1746026680000|2025-04-30 15:24:40|20818.3|20806.3|20818.9|20806.9|20818.9|20806.9|20818.3|20806.3|5
1746026690000|2025-04-30 15:24:50|20820.8|20808.8|20820.8|20808.8|20820.8|20808.8|20820.8|20808.8|2
1746036070000|2025-04-30 18:01:10|20627|20615|20625.2|20613.2|20627|20615|20625.2|20613.2|12
1746026700000|2025-04-30 15:25:00|20822|20810|20821.4|20809.4|20822|20810|20821.4|20809.4|1
1746036080000|2025-04-30 18:01:20|20625.8|20613.8|20628.3|20616.3|20628.9|20616.9|20625.8|20613.8|45
1746026710000|2025-04-30 15:25:10|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|9
1746036090000|2025-04-30 18:01:30|20630.8|20618.8|20633.3|20621.3|20633.3|20621.3|20630.8|20618.8|4
1746026720000|2025-04-30 15:25:20|20822.6|20810.6|20822.6|20810.6|20823.3|20811.3|20821.4|20809.4|5
1746036100000|2025-04-30 18:01:40|20635.2|20623.2|20633.3|20621.3|20635.2|20623.2|20633.3|20621.3|31
1746026740000|2025-04-30 15:25:40|20822|20810|20822.6|20810.6|20822.6|20810.6|20822|20810|1
1746036110000|2025-04-30 18:01:50|20633.9|20621.9|20635.2|20623.2|20635.2|20623.2|20633.9|20621.9|7
1746026750000|2025-04-30 15:25:50|20823.3|20811.3|20824.5|20812.5|20827.6|20815.6|20823.3|20811.3|8
1746036120000|2025-04-30 18:02:00|20633.3|20621.3|20630.8|20618.8|20633.3|20621.3|20628.9|20616.9|13
1746026760000|2025-04-30 15:26:00|20825.1|20813.1|20831.4|20819.4|20832|20820|20825.1|20813.1|5
1746036130000|2025-04-30 18:02:10|20631.4|20619.4|20632.7|20620.7|20632.7|20620.7|20630.8|20618.8|14
1746026770000|2025-04-30 15:26:10|20832|20820|20832|20820|20832|20820|20832|20820|5
1746036140000|2025-04-30 18:02:20|20631.4|20619.4|20630.8|20618.8|20632|20620|20630.8|20618.8|5
1746026780000|2025-04-30 15:26:20|20826.4|20814.4|20830.8|20818.8|20830.8|20818.8|20826.4|20814.4|6
1746036150000|2025-04-30 18:02:30|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|3
1746026790000|2025-04-30 15:26:30|20830.1|20818.1|20833.3|20821.3|20833.3|20821.3|20830.1|20818.1|5
1746036160000|2025-04-30 18:02:40|20630.8|20618.8|20634.5|20622.5|20634.5|20622.5|20630.8|20618.8|23
1746026800000|2025-04-30 15:26:40|20832.6|20820.6|20831.4|20819.4|20832.6|20820.6|20830.1|20818.1|2
1746036170000|2025-04-30 18:02:50|20635.2|20623.2|20637|20625|20637|20625|20635.2|20623.2|1
1746026810000|2025-04-30 15:26:50|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|3
1746036180000|2025-04-30 18:03:00|20637.6|20625.6|20638.9|20626.9|20638.9|20626.9|20637.6|20625.6|9
1746026820000|2025-04-30 15:27:00|20830.1|20818.1|20826.4|20814.4|20830.1|20818.1|20826.4|20814.4|3
1746036190000|2025-04-30 18:03:10|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|20636.4|20624.4|15
1746026830000|2025-04-30 15:27:10|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|1
1746036200000|2025-04-30 18:03:20|20638.9|20626.9|20640.1|20628.1|20640.1|20628.1|20638.9|20626.9|16
1746026840000|2025-04-30 15:27:20|20827|20815|20827|20815|20827.6|20815.6|20826.4|20814.4|2
1746036210000|2025-04-30 18:03:30|20642|20630|20639.5|20627.5|20642|20630|20638.9|20626.9|24
1746026860000|2025-04-30 15:27:40|20827.6|20815.6|20829.5|20817.5|20829.5|20817.5|20827.6|20815.6|16
1746036220000|2025-04-30 18:03:40|20640.1|20628.1|20643.9|20631.9|20643.9|20631.9|20640.1|20628.1|10
1746026870000|2025-04-30 15:27:50|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|20830.1|20818.1|1
1746036230000|2025-04-30 18:03:50|20644.5|20632.5|20641.4|20629.4|20644.5|20632.5|20638.9|20626.9|21
1746026880000|2025-04-30 15:28:00|20832|20820|20827|20815|20832|20820|20826.4|20814.4|8
1746036240000|2025-04-30 18:04:00|20640.8|20628.8|20645.8|20633.8|20645.8|20633.8|20640.8|20628.8|33
1746026890000|2025-04-30 15:28:10|20826.4|20814.4|20828.3|20816.3|20828.9|20816.9|20826.4|20814.4|1
1746036250000|2025-04-30 18:04:10|20645.1|20633.1|20638.9|20626.9|20645.8|20633.8|20638.9|20626.9|10
1746026900000|2025-04-30 15:28:20|20823.9|20811.9|20825.8|20813.8|20825.8|20813.8|20822|20810|8
1746036260000|2025-04-30 18:04:20|20638.3|20626.3|20640.8|20628.8|20640.8|20628.8|20638.3|20626.3|10
1746026910000|2025-04-30 15:28:30|20825.7|20813.7|20825.1|20813.1|20825.7|20813.7|20823.9|20811.9|1
1746036270000|2025-04-30 18:04:30|20642|20630|20637|20625|20642|20630|20636.4|20624.4|9
1746026920000|2025-04-30 15:28:40|20823.9|20811.9|20824.5|20812.5|20825.1|20813.1|20822.6|20810.6|9
1746036280000|2025-04-30 18:04:40|20638.3|20626.3|20635.8|20623.8|20638.3|20626.3|20635.8|20623.8|13
1746026930000|2025-04-30 15:28:50|20825.1|20813.1|20827|20815|20828.9|20816.9|20825.1|20813.1|5
1746036290000|2025-04-30 18:04:50|20635.2|20623.2|20634.5|20622.5|20635.8|20623.8|20632|20620|17
1746026940000|2025-04-30 15:29:00|20827.6|20815.6|20824.5|20812.5|20828.2|20816.2|20823.9|20811.9|10
1746026950000|2025-04-30 15:29:10|20822.6|20810.6|20819.5|20807.5|20822.6|20810.6|20819.5|20807.5|11
1746026960000|2025-04-30 15:29:20|20820.1|20808.1|20820.7|20808.7|20821.4|20809.4|20819.5|20807.5|6
1746026970000|2025-04-30 15:29:30|20820.1|20808.1|20820.8|20808.8|20820.8|20808.8|20820.1|20808.1|4
1746026990000|2025-04-30 15:29:50|20820.7|20808.7|20825.7|20813.7|20826.4|20814.4|20820.7|20808.7|6
1746027000000|2025-04-30 15:30:00|20824.5|20812.5|20825.7|20813.7|20825.7|20813.7|20823.9|20811.9|10
1746027010000|2025-04-30 15:30:10|20824.5|20812.5|20825.1|20813.1|20825.7|20813.7|20820.7|20808.7|14
1746027020000|2025-04-30 15:30:20|20824.5|20812.5|20824.5|20812.5|20825.7|20813.7|20824.5|20812.5|4
1746027030000|2025-04-30 15:30:30|20825.1|20813.1|20825.1|20813.1|20825.7|20813.7|20824.5|20812.5|2
1746027040000|2025-04-30 15:30:40|20825.7|20813.7|20824.5|20812.5|20825.7|20813.7|20824.5|20812.5|0
1746027050000|2025-04-30 15:30:50|20825.1|20813.1|20819.5|20807.5|20825.1|20813.1|20819.5|20807.5|11
1746027060000|2025-04-30 15:31:00|20820.8|20808.8|20818.9|20806.9|20820.8|20808.8|20818.9|20806.9|1
1746027070000|2025-04-30 15:31:10|20819.5|20807.5|20818.2|20806.2|20820.7|20808.7|20818.2|20806.2|8
1746027080000|2025-04-30 15:31:20|20819.5|20807.5|20822.6|20810.6|20823.2|20811.2|20819.5|20807.5|7
1746027090000|2025-04-30 15:31:30|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|4
1746027100000|2025-04-30 15:31:40|20817.6|20805.6|20820.1|20808.1|20820.7|20808.7|20817.6|20805.6|9
1746027110000|2025-04-30 15:31:50|20819.5|20807.5|20817.6|20805.6|20819.5|20807.5|20817.6|20805.6|4
1746027120000|2025-04-30 15:32:00|20817|20805|20815.7|20803.7|20817|20805|20814.5|20802.5|8
1746027130000|2025-04-30 15:32:10|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|4
1746027140000|2025-04-30 15:32:20|20813.9|20801.9|20817.6|20805.6|20817.6|20805.6|20813.9|20801.9|7
1746027150000|2025-04-30 15:32:30|20817|20805|20815.1|20803.1|20817.6|20805.6|20815.1|20803.1|2
1746027160000|2025-04-30 15:32:40|20814.5|20802.5|20815.1|20803.1|20815.1|20803.1|20813.9|20801.9|4
1746027170000|2025-04-30 15:32:50|20815.7|20803.7|20817.6|20805.6|20817.6|20805.6|20814.5|20802.5|1
1746027180000|2025-04-30 15:33:00|20817|20805|20807.6|20795.6|20817|20805|20807|20795|6
1746027190000|2025-04-30 15:33:10|20806.4|20794.4|20805.7|20793.7|20807|20795|20805.7|20793.7|2
1746027200000|2025-04-30 15:33:20|20807|20795|20807|20795|20807|20795|20805.1|20793.1|12
1746027210000|2025-04-30 15:33:30|20806.4|20794.4|20804.5|20792.5|20806.4|20794.4|20802.6|20790.6|8
1746027220000|2025-04-30 15:33:40|20807|20795|20805.8|20793.8|20807|20795|20805.8|20793.8|0
1746027230000|2025-04-30 15:33:50|20804.5|20792.5|20805.1|20793.1|20805.8|20793.8|20804.5|20792.5|1
1746027240000|2025-04-30 15:34:00|20805.8|20793.8|20805.7|20793.7|20805.8|20793.8|20803.9|20791.9|0
1746027250000|2025-04-30 15:34:10|20805.1|20793.1|20803.9|20791.9|20805.1|20793.1|20803.9|20791.9|3
1746027260000|2025-04-30 15:34:20|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|7
1746027270000|2025-04-30 15:34:30|20805.7|20793.7|20804.5|20792.5|20807.6|20795.6|20802.6|20790.6|13
1746027280000|2025-04-30 15:34:40|20805.1|20793.1|20810.1|20798.1|20810.1|20798.1|20805.1|20793.1|5
1746027290000|2025-04-30 15:34:50|20813.2|20801.2|20812.6|20800.6|20813.2|20801.2|20812.6|20800.6|4
1746027300000|2025-04-30 15:35:00|20813.2|20801.2|20807.6|20795.6|20816.3|20804.3|20807.6|20795.6|12
1746027310000|2025-04-30 15:35:10|20805.7|20793.7|20804.5|20792.5|20806.3|20794.3|20803.2|20791.2|6
1746027320000|2025-04-30 15:35:20|20803.8|20791.8|20806.4|20794.4|20807|20795|20803.8|20791.8|2
1746027330000|2025-04-30 15:35:30|20808.9|20796.9|20810.1|20798.1|20810.1|20798.1|20808.2|20796.2|13
1746027340000|2025-04-30 15:35:40|20805.1|20793.1|20805.7|20793.7|20807.6|20795.6|20805.1|20793.1|6
1746027350000|2025-04-30 15:35:50|20806.4|20794.4|20806.4|20794.4|20806.4|20794.4|20806.4|20794.4|0
1746027360000|2025-04-30 15:36:00|||||||||2
1746027370000|2025-04-30 15:36:10|20807|20795|20807|20795|20807|20795|20807|20795|1
1746027380000|2025-04-30 15:36:20|20805.1|20793.1|20805.1|20793.1|20807.6|20795.6|20805.1|20793.1|8
1746027390000|2025-04-30 15:36:30|20803.2|20791.2|20804.5|20792.5|20804.5|20792.5|20803.2|20791.2|20
1746027400000|2025-04-30 15:36:40|20802.6|20790.6|20808.2|20796.2|20808.2|20796.2|20802.6|20790.6|2
1746027410000|2025-04-30 15:36:50|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|20808.8|20796.8|5
1746027420000|2025-04-30 15:37:00|20807|20795|20808.2|20796.2|20808.2|20796.2|20807|20795|3
1746027430000|2025-04-30 15:37:10|20805.7|20793.7|20805.7|20793.7|20808.2|20796.2|20805.7|20793.7|4
1746027440000|2025-04-30 15:37:20|20803.2|20791.2|20803.2|20791.2|20803.2|20791.2|20802|20790|11
1746027450000|2025-04-30 15:37:30|20802.6|20790.6|20798.8|20786.8|20802.6|20790.6|20798.8|20786.8|5
1746027460000|2025-04-30 15:37:40|20799.5|20787.5|20799.5|20787.5|20799.5|20787.5|20799.5|20787.5|1
1746027470000|2025-04-30 15:37:50|20798.8|20786.8|20797.6|20785.6|20798.8|20786.8|20796.3|20784.3|6
1746027480000|2025-04-30 15:38:00|20797|20785|20800.7|20788.7|20800.7|20788.7|20797|20785|17
1746027490000|2025-04-30 15:38:10|20802.6|20790.6|20800.7|20788.7|20803.8|20791.8|20800.7|20788.7|3
1746027500000|2025-04-30 15:38:20|20798.2|20786.2|20798.2|20786.2|20799.5|20787.5|20798.2|20786.2|2
1746027510000|2025-04-30 15:38:30|20797|20785|20802.6|20790.6|20802.6|20790.6|20795.7|20783.7|10
1746027520000|2025-04-30 15:38:40|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|5
1746027530000|2025-04-30 15:38:50|20803.8|20791.8|20810.1|20798.1|20810.1|20798.1|20803.8|20791.8|72
1746027540000|2025-04-30 15:39:00|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|8
1746027550000|2025-04-30 15:39:10|20810.1|20798.1|20812.6|20800.6|20812.6|20800.6|20810.1|20798.1|4
1746027560000|2025-04-30 15:39:20|20812|20800|20813.2|20801.2|20813.2|20801.2|20811.3|20799.3|2
1746027570000|2025-04-30 15:39:30|20812.6|20800.6|20813.2|20801.2|20813.2|20801.2|20812|20800|5
1746027580000|2025-04-30 15:39:40|20817|20805|20816.3|20804.3|20817|20805|20816.3|20804.3|4
1746027590000|2025-04-30 15:39:50|20817|20805|20817.6|20805.6|20817.6|20805.6|20817|20805|0
1746027600000|2025-04-30 15:40:00|20817|20805|20812.6|20800.6|20817|20805|20812|20800|7
1746027610000|2025-04-30 15:40:10|20814.4|20802.4|20815.1|20803.1|20815.1|20803.1|20814.4|20802.4|6
1746027620000|2025-04-30 15:40:20|20816.9|20804.9|20819.4|20807.4|20819.4|20807.4|20816.9|20804.9|18
1746027630000|2025-04-30 15:40:30|20820.1|20808.1|20821.3|20809.3|20821.9|20809.9|20819.4|20807.4|7
1746027640000|2025-04-30 15:40:40|20822.6|20810.6|20822.6|20810.6|20823.8|20811.8|20822.6|20810.6|3
1746027650000|2025-04-30 15:40:50|20821.9|20809.9|20821.9|20809.9|20821.9|20809.9|20821.9|20809.9|0
1746027660000|2025-04-30 15:41:00|20821.3|20809.3|20818.2|20806.2|20821.3|20809.3|20818.2|20806.2|10
1746027670000|2025-04-30 15:41:10|20820.7|20808.7|20816.9|20804.9|20820.7|20808.7|20815.7|20803.7|5
1746027680000|2025-04-30 15:41:20|20817.6|20805.6|20819.4|20807.4|20819.4|20807.4|20817.6|20805.6|1
1746027690000|2025-04-30 15:41:30|20820.1|20808.1|20820.7|20808.7|20821.9|20809.9|20818.8|20806.8|7
1746027700000|2025-04-30 15:41:40|20820.1|20808.1|20818.8|20806.8|20820.7|20808.7|20818.2|20806.2|3
1746027710000|2025-04-30 15:41:50|20819.4|20807.4|20813.2|20801.2|20821.9|20809.9|20811.9|20799.9|43
1746027720000|2025-04-30 15:42:00|20814.4|20802.4|20810.7|20798.7|20814.4|20802.4|20810.7|20798.7|51
1746027730000|2025-04-30 15:42:10|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|1
1746027740000|2025-04-30 15:42:20|20810.1|20798.1|20813.2|20801.2|20813.2|20801.2|20810.1|20798.1|6
1746027750000|2025-04-30 15:42:30|20811.3|20799.3|20811.3|20799.3|20811.9|20799.9|20811.3|20799.3|1
1746027760000|2025-04-30 15:42:40|20811.9|20799.9|20816.9|20804.9|20816.9|20804.9|20811.9|20799.9|8
1746027770000|2025-04-30 15:42:50|20816.3|20804.3|20816.9|20804.9|20818.8|20806.8|20816.3|20804.3|8
1746027780000|2025-04-30 15:43:00|20817.5|20805.5|20818.8|20806.8|20819.4|20807.4|20817.5|20805.5|6
1746027790000|2025-04-30 15:43:10|20818.2|20806.2|20815|20803|20818.2|20806.2|20815|20803|5
1746027800000|2025-04-30 15:43:20|20814.4|20802.4|20819.4|20807.4|20819.4|20807.4|20814.4|20802.4|5
1746027810000|2025-04-30 15:43:30|20821.3|20809.3|20824.4|20812.4|20824.4|20812.4|20821.3|20809.3|5
1746027820000|2025-04-30 15:43:40|20820.7|20808.7|20823.8|20811.8|20823.8|20811.8|20820|20808|13
1746027830000|2025-04-30 15:43:50|20822.5|20810.5|20820.7|20808.7|20822.5|20810.5|20820.7|20808.7|1
1746027840000|2025-04-30 15:44:00|20820|20808|20810.7|20798.7|20820|20808|20810.7|20798.7|9
1746027850000|2025-04-30 15:44:10|20811.3|20799.3|20816.3|20804.3|20818.2|20806.2|20810.7|20798.7|10
1746027860000|2025-04-30 15:44:20|20815|20803|20815|20803|20815|20803|20813.2|20801.2|4
1746027870000|2025-04-30 15:44:30|||||||||11
1746027880000|2025-04-30 15:44:40|20812.5|20800.5|20814.4|20802.4|20814.4|20802.4|20812.5|20800.5|2
1746027890000|2025-04-30 15:44:50|20815|20803|20814.4|20802.4|20815|20803|20814.4|20802.4|4
1746027900000|2025-04-30 15:45:00|20815|20803|20814.4|20802.4|20815|20803|20814.4|20802.4|5
1746027920000|2025-04-30 15:45:20|20815|20803|20815|20803|20815|20803|20815|20803|1
1746027930000|2025-04-30 15:45:30|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|1
1746027940000|2025-04-30 15:45:40|20815.7|20803.7|20815|20803|20815.7|20803.7|20815|20803|1
1746027950000|2025-04-30 15:45:50|20815.7|20803.7|20815.7|20803.7|20815.7|20803.7|20815.7|20803.7|6
1746027970000|2025-04-30 15:46:10|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|0
1746027980000|2025-04-30 15:46:20|20813.8|20801.8|20811.9|20799.9|20813.8|20801.8|20811.9|20799.9|3
1746027990000|2025-04-30 15:46:30|20811.3|20799.3|20810.7|20798.7|20811.3|20799.3|20810.7|20798.7|2
1746028000000|2025-04-30 15:46:40|20810|20798|20813.2|20801.2|20813.8|20801.8|20810|20798|6
1746028010000|2025-04-30 15:46:50|20810.7|20798.7|20807.5|20795.5|20811.3|20799.3|20807.5|20795.5|2
1746028020000|2025-04-30 15:47:00|20808.2|20796.2|20808.8|20796.8|20809.4|20797.4|20808.2|20796.2|2
1746028030000|2025-04-30 15:47:10|20806.9|20794.9|20795.7|20783.7|20806.9|20794.9|20795.7|20783.7|35
1746028040000|2025-04-30 15:47:20|20795|20783|20796.3|20784.3|20797.5|20785.5|20795|20783|4
1746028050000|2025-04-30 15:47:30|20795.7|20783.7|20795.7|20783.7|20795.7|20783.7|20795.7|20783.7|7
1746028060000|2025-04-30 15:47:40|||||||||1
1746028070000|2025-04-30 15:47:50|20798.2|20786.2|20800.7|20788.7|20800.7|20788.7|20796.9|20784.9|11
1746028080000|2025-04-30 15:48:00|20800|20788|20797.5|20785.5|20800|20788|20796.9|20784.9|3
1746028090000|2025-04-30 15:48:10|20796.9|20784.9|20796.3|20784.3|20796.9|20784.9|20796.3|20784.3|1
1746028110000|2025-04-30 15:48:30|20795.7|20783.7|20795|20783|20795.7|20783.7|20795|20783|0
1746028120000|2025-04-30 15:48:40|20795.7|20783.7|20796.9|20784.9|20796.9|20784.9|20795.7|20783.7|1
1746028130000|2025-04-30 15:48:50|20796.3|20784.3|20795.7|20783.7|20796.3|20784.3|20795.7|20783.7|3
1746028140000|2025-04-30 15:49:00|20795|20783|20800.7|20788.7|20800.7|20788.7|20795|20783|23
1746028150000|2025-04-30 15:49:10|20800|20788|20798.8|20786.8|20800|20788|20798.8|20786.8|2
1746028160000|2025-04-30 15:49:20|||||||||3
1746028170000|2025-04-30 15:49:30|20799.4|20787.4|20801.9|20789.9|20803.2|20791.2|20799.4|20787.4|8
1746028190000|2025-04-30 15:49:50|20801.3|20789.3|20798.8|20786.8|20801.3|20789.3|20798.2|20786.2|3
1746028200000|2025-04-30 15:50:00|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|20796.9|20784.9|4
1746028210000|2025-04-30 15:50:10|20798.8|20786.8|20795|20783|20798.8|20786.8|20794.4|20782.4|8
1746028220000|2025-04-30 15:50:20|20793.8|20781.8|20793.8|20781.8|20794.4|20782.4|20793.8|20781.8|3
1746028230000|2025-04-30 15:50:30|20794.4|20782.4|20793.8|20781.8|20795|20783|20793.2|20781.2|3
1746028250000|2025-04-30 15:50:50|||||||||4
1746028260000|2025-04-30 15:51:00|20795.6|20783.6|20798.1|20786.1|20798.8|20786.8|20795.6|20783.6|12
1746028270000|2025-04-30 15:51:10|20798.8|20786.8|20796.9|20784.9|20798.8|20786.8|20796.9|20784.9|6
1746028280000|2025-04-30 15:51:20|20796.3|20784.3|20791.9|20779.9|20796.3|20784.3|20791.9|20779.9|10
1746028290000|2025-04-30 15:51:30|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|11
1746028300000|2025-04-30 15:51:40|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|3
1746028310000|2025-04-30 15:51:50|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|5
1746028320000|2025-04-30 15:52:00|20789.4|20777.4|20790|20778|20790|20778|20789.4|20777.4|6
1746028330000|2025-04-30 15:52:10|20789.4|20777.4|20788.8|20776.8|20789.4|20777.4|20788.8|20776.8|1
1746028340000|2025-04-30 15:52:20|20788.1|20776.1|20783.2|20771.2|20788.1|20776.1|20783.2|20771.2|19
1746028350000|2025-04-30 15:52:30|20782.5|20770.5|20779.4|20767.4|20782.5|20770.5|20779.4|20767.4|7
1746028360000|2025-04-30 15:52:40|20778.8|20766.8|20780|20768|20780|20768|20778.8|20766.8|10
1746028370000|2025-04-30 15:52:50|20783.8|20771.8|20785|20773|20785|20773|20783.1|20771.1|4
1746028380000|2025-04-30 15:53:00|20783.8|20771.8|20781.3|20769.3|20783.8|20771.8|20781.3|20769.3|8
1746028390000|2025-04-30 15:53:10|20781.9|20769.9|20783.8|20771.8|20783.8|20771.8|20781.9|20769.9|5
1746028400000|2025-04-30 15:53:20|20784.4|20772.4|20785|20773|20785|20773|20784.4|20772.4|1
1746028410000|2025-04-30 15:53:30|20786.9|20774.9|20786.9|20774.9|20786.9|20774.9|20786.9|20774.9|3
1746028420000|2025-04-30 15:53:40|20786.3|20774.3|20786.9|20774.9|20787.5|20775.5|20785.6|20773.6|14
1746028430000|2025-04-30 15:53:50|20787.5|20775.5|20788.8|20776.8|20788.8|20776.8|20787.5|20775.5|1
1746028440000|2025-04-30 15:54:00|20790|20778|20795.6|20783.6|20795.6|20783.6|20790|20778|11
1746028450000|2025-04-30 15:54:10|20795|20783|20793.8|20781.8|20795|20783|20793.8|20781.8|5
1746028460000|2025-04-30 15:54:20|20793.1|20781.1|20793.8|20781.8|20793.8|20781.8|20790|20778|6
1746028470000|2025-04-30 15:54:30|20793.1|20781.1|20788.8|20776.8|20793.8|20781.8|20788.8|20776.8|3
1746028500000|2025-04-30 15:55:00|20788.1|20776.1|20788.1|20776.1|20788.1|20776.1|20788.1|20776.1|11
1746028510000|2025-04-30 15:55:10|20789.4|20777.4|20788.1|20776.1|20789.4|20777.4|20787.5|20775.5|13
1746028520000|2025-04-30 15:55:20|20789.4|20777.4|20781.9|20769.9|20789.4|20777.4|20781.9|20769.9|11
1746028530000|2025-04-30 15:55:30|||||||||2
1746028540000|2025-04-30 15:55:40|||||||||2
1746028550000|2025-04-30 15:55:50|20782.5|20770.5|20785.6|20773.6|20785.6|20773.6|20782.5|20770.5|17
1746028560000|2025-04-30 15:56:00|20786.2|20774.2|20786.2|20774.2|20786.9|20774.9|20786.2|20774.2|1
1746028570000|2025-04-30 15:56:10|20785.6|20773.6|20785|20773|20786.2|20774.2|20784.4|20772.4|5
1746028580000|2025-04-30 15:56:20|20784.4|20772.4|20783.8|20771.8|20784.4|20772.4|20783.8|20771.8|1
1746028590000|2025-04-30 15:56:30|20783.1|20771.1|20782.5|20770.5|20783.8|20771.8|20782.5|20770.5|0
1746028600000|2025-04-30 15:56:40|20785|20773|20786.2|20774.2|20786.2|20774.2|20785|20773|5
1746028610000|2025-04-30 15:56:50|20786.9|20774.9|20780|20768|20786.9|20774.9|20780|20768|18
1746028620000|2025-04-30 15:57:00|20779.4|20767.4|20777.5|20765.5|20780|20768|20777.5|20765.5|7
1746028630000|2025-04-30 15:57:10|20776.9|20764.9|20771.9|20759.9|20776.9|20764.9|20771.9|20759.9|7
1746028640000|2025-04-30 15:57:20|20770.6|20758.6|20768.8|20756.8|20770.6|20758.6|20768.1|20756.1|17
1746028650000|2025-04-30 15:57:30|20767.5|20755.5|20766.3|20754.3|20767.5|20755.5|20766.3|20754.3|32
1746028660000|2025-04-30 15:57:40|20764.4|20752.4|20764.4|20752.4|20764.4|20752.4|20764.4|20752.4|6
1746028670000|2025-04-30 15:57:50|||||||||4
1746028680000|2025-04-30 15:58:00|20763.8|20751.8|20768.1|20756.1|20768.1|20756.1|20763.8|20751.8|7
1746028690000|2025-04-30 15:58:10|20768.8|20756.8|20763.8|20751.8|20768.8|20756.8|20763.8|20751.8|8
1746028700000|2025-04-30 15:58:20|20756.3|20744.3|20754.4|20742.4|20756.3|20744.3|20753.8|20741.8|11
1746028710000|2025-04-30 15:58:30|20755|20743|20750.6|20738.6|20756.3|20744.3|20750.6|20738.6|19
1746028720000|2025-04-30 15:58:40|20751.3|20739.3|20750|20738|20751.9|20739.9|20750|20738|10
1746028730000|2025-04-30 15:58:50|20751.9|20739.9|20751.3|20739.3|20754.4|20742.4|20751.3|20739.3|10
1746028740000|2025-04-30 15:59:00|||||||||3
1746028750000|2025-04-30 15:59:10|20751.9|20739.9|20752.5|20740.5|20755|20743|20751.9|20739.9|13
1746028760000|2025-04-30 15:59:20|20751.9|20739.9|20748.8|20736.8|20751.9|20739.9|20748.1|20736.1|6
1746028770000|2025-04-30 15:59:30|20749.4|20737.4|20749.4|20737.4|20750.6|20738.6|20748.1|20736.1|21
1746028780000|2025-04-30 15:59:40|20750|20738|20750|20738|20751.9|20739.9|20750|20738|2
1746028790000|2025-04-30 15:59:50|20750.6|20738.6|20750|20738|20750.6|20738.6|20748.1|20736.1|17
1746028800000|2025-04-30 16:00:00|20749.4|20737.4|20751.9|20739.9|20751.9|20739.9|20749.4|20737.4|5
1746028810000|2025-04-30 16:00:10|20752.5|20740.5|20756.9|20744.9|20760|20748|20752.5|20740.5|7
1746028820000|2025-04-30 16:00:20|20757.5|20745.5|20759.4|20747.4|20759.4|20747.4|20757.5|20745.5|3
1746028830000|2025-04-30 16:00:30|20761.2|20749.2|20761.9|20749.9|20761.9|20749.9|20761.2|20749.2|1
1746028840000|2025-04-30 16:00:40|20763.7|20751.7|20762.5|20750.5|20763.7|20751.7|20761.9|20749.9|4
1746028850000|2025-04-30 16:00:50|20763.1|20751.1|20763.1|20751.1|20763.1|20751.1|20763.1|20751.1|0
1746028860000|2025-04-30 16:01:00|20763.7|20751.7|20764.4|20752.4|20764.4|20752.4|20763.1|20751.1|2
1746028880000|2025-04-30 16:01:20|20763.7|20751.7|20758.1|20746.1|20763.7|20751.7|20757.5|20745.5|7
1746028890000|2025-04-30 16:01:30|20759.4|20747.4|20760|20748|20760|20748|20759.4|20747.4|1
1746028900000|2025-04-30 16:01:40|20759.4|20747.4|20757.5|20745.5|20762.5|20750.5|20757.5|20745.5|9
1746028910000|2025-04-30 16:01:50|20760.6|20748.6|20760|20748|20760.6|20748.6|20759.4|20747.4|1
1746028940000|2025-04-30 16:02:20|20762.5|20750.5|20762.5|20750.5|20764.4|20752.4|20762.5|20750.5|4
1746028950000|2025-04-30 16:02:30|20763.1|20751.1|20762.5|20750.5|20763.7|20751.7|20761.9|20749.9|4
1746028960000|2025-04-30 16:02:40|20761.9|20749.9|20760.6|20748.6|20761.9|20749.9|20760.6|20748.6|2
1746028970000|2025-04-30 16:02:50|20761.2|20749.2|20761.9|20749.9|20761.9|20749.9|20761.2|20749.2|2
1746028980000|2025-04-30 16:03:00|20761.2|20749.2|20758.1|20746.1|20761.9|20749.9|20757.5|20745.5|6
1746028990000|2025-04-30 16:03:10|20757.5|20745.5|20756.2|20744.2|20758.1|20746.1|20756.2|20744.2|1
1746029000000|2025-04-30 16:03:20|20756.9|20744.9|20756.2|20744.2|20758.1|20746.1|20756.2|20744.2|17
1746029010000|2025-04-30 16:03:30|20754.4|20742.4|20756.9|20744.9|20756.9|20744.9|20754.4|20742.4|2
1746029020000|2025-04-30 16:03:40|20757.5|20745.5|20761.2|20749.2|20761.2|20749.2|20756.9|20744.9|4
1746029030000|2025-04-30 16:03:50|20760.6|20748.6|20760.6|20748.6|20761.2|20749.2|20760.6|20748.6|0
1746029040000|2025-04-30 16:04:00|20762.5|20750.5|20758.1|20746.1|20762.5|20750.5|20758.1|20746.1|5
1746029050000|2025-04-30 16:04:10|20756.2|20744.2|20756.2|20744.2|20756.2|20744.2|20756.2|20744.2|3
1746029060000|2025-04-30 16:04:20|||||||||2
1746029070000|2025-04-30 16:04:30|20755.6|20743.6|20756.9|20744.9|20758.1|20746.1|20755.6|20743.6|3
1746029080000|2025-04-30 16:04:40|20756.2|20744.2|20758.7|20746.7|20758.7|20746.7|20756.2|20744.2|3
1746029090000|2025-04-30 16:04:50|20758.1|20746.1|20758.1|20746.1|20758.1|20746.1|20758.1|20746.1|0
1746029100000|2025-04-30 16:05:00|20758.7|20746.7|20758.7|20746.7|20758.7|20746.7|20758.7|20746.7|5
1746029110000|2025-04-30 16:05:10|20758.1|20746.1|20756.2|20744.2|20758.1|20746.1|20756.2|20744.2|1
1746029140000|2025-04-30 16:05:40|20758.7|20746.7|20758.1|20746.1|20758.7|20746.7|20758.1|20746.1|6
1746029150000|2025-04-30 16:05:50|20756.9|20744.9|20760|20748|20761.2|20749.2|20756.9|20744.9|10
1746029160000|2025-04-30 16:06:00|20761.2|20749.2|20753.7|20741.7|20761.9|20749.9|20752.5|20740.5|32
1746029170000|2025-04-30 16:06:10|20751.9|20739.9|20747.5|20735.5|20751.9|20739.9|20746.9|20734.9|12
1746029180000|2025-04-30 16:06:20|20746.9|20734.9|20746.2|20734.2|20748.1|20736.1|20746.2|20734.2|8
1746029190000|2025-04-30 16:06:30|20747.5|20735.5|20748.1|20736.1|20748.1|20736.1|20747.5|20735.5|3
1746029200000|2025-04-30 16:06:40|20747.5|20735.5|20746.9|20734.9|20748.1|20736.1|20746.8|20734.8|2
1746029210000|2025-04-30 16:06:50|20746.2|20734.2|20746.2|20734.2|20746.2|20734.2|20744.3|20732.3|11
1746029220000|2025-04-30 16:07:00|20745.6|20733.6|20747.5|20735.5|20747.5|20735.5|20745.6|20733.6|14
1746029230000|2025-04-30 16:07:10|20748.1|20736.1|20748.7|20736.7|20748.7|20736.7|20748.1|20736.1|1
1746029240000|2025-04-30 16:07:20|20749.4|20737.4|20750.6|20738.6|20750.6|20738.6|20749.4|20737.4|6
1746029250000|2025-04-30 16:07:30|20750|20738|20745|20733|20750|20738|20745|20733|2
1746029270000|2025-04-30 16:07:50|20744.3|20732.3|20743.1|20731.1|20744.3|20732.3|20743.1|20731.1|2
1746029280000|2025-04-30 16:08:00|20743.7|20731.7|20740|20728|20743.7|20731.7|20740|20728|27
1746029290000|2025-04-30 16:08:10|20741.2|20729.2|20741.8|20729.8|20742.5|20730.5|20741.2|20729.2|14
1746029300000|2025-04-30 16:08:20|20742.5|20730.5|20741.2|20729.2|20742.5|20730.5|20740.6|20728.6|3
1746029310000|2025-04-30 16:08:30|20741.8|20729.8|20740.6|20728.6|20742.5|20730.5|20740.6|20728.6|3
1746029320000|2025-04-30 16:08:40|20740|20728|20740|20728|20740|20728|20740|20728|1
1746029330000|2025-04-30 16:08:50|||||||||1
1746029340000|2025-04-30 16:09:00|20739.3|20727.3|20740|20728|20740|20728|20739.3|20727.3|6
1746029350000|2025-04-30 16:09:10|20739.3|20727.3|20738.1|20726.1|20740|20728|20736.2|20724.2|5
1746029360000|2025-04-30 16:09:20|20737.5|20725.5|20737.5|20725.5|20737.5|20725.5|20736.8|20724.8|0
1746029370000|2025-04-30 16:09:30|20736.8|20724.8|20735.6|20723.6|20737.5|20725.5|20735.6|20723.6|8
1746029380000|2025-04-30 16:09:40|20736.8|20724.8|20724.3|20712.3|20736.8|20724.8|20721.8|20709.8|23
1746029390000|2025-04-30 16:09:50|20723.1|20711.1|20725|20713|20725.6|20713.6|20723.1|20711.1|5
1746029400000|2025-04-30 16:10:00|20726.2|20714.2|20721.8|20709.8|20726.2|20714.2|20721.2|20709.2|8
1746029410000|2025-04-30 16:10:10|20723.1|20711.1|20721.8|20709.8|20723.1|20711.1|20721.8|20709.8|2
1746029420000|2025-04-30 16:10:20|20721.2|20709.2|20718.1|20706.1|20721.2|20709.2|20717.4|20705.4|22
1746029430000|2025-04-30 16:10:30|20720.6|20708.6|20723.1|20711.1|20723.1|20711.1|20720.6|20708.6|8
1746029440000|2025-04-30 16:10:40|20719.9|20707.9|20721.8|20709.8|20721.8|20709.8|20719.9|20707.9|5
1746029450000|2025-04-30 16:10:50|20720.6|20708.6|20719.9|20707.9|20721.2|20709.2|20719.9|20707.9|3
1746029460000|2025-04-30 16:11:00|20719.3|20707.3|20719.9|20707.9|20719.9|20707.9|20718.7|20706.7|4
1746029470000|2025-04-30 16:11:10|||||||||1
1746029480000|2025-04-30 16:11:20|20721.8|20709.8|20723.7|20711.7|20725.6|20713.6|20721.8|20709.8|2
1746029490000|2025-04-30 16:11:30|20726.2|20714.2|20727.4|20715.4|20728.7|20716.7|20726.2|20714.2|5
1746029500000|2025-04-30 16:11:40|20726.8|20714.8|20730.6|20718.6|20731.2|20719.2|20726.2|20714.2|7
1746029510000|2025-04-30 16:11:50|||||||||1
1746029520000|2025-04-30 16:12:00|20730.5|20718.5|20728.7|20716.7|20730.5|20718.5|20728.7|20716.7|2
1746029530000|2025-04-30 16:12:10|20728|20716|20727.4|20715.4|20731.2|20719.2|20727.4|20715.4|15
1746029540000|2025-04-30 16:12:20|20728.7|20716.7|20732.4|20720.4|20732.4|20720.4|20728.7|20716.7|15
1746029550000|2025-04-30 16:12:30|20733.1|20721.1|20736.8|20724.8|20737.4|20725.4|20733.1|20721.1|9
1746029560000|2025-04-30 16:12:40|20733.1|20721.1|20733|20721|20733.7|20721.7|20731.8|20719.8|60
1746029570000|2025-04-30 16:12:50|20734.9|20722.9|20726.2|20714.2|20736.8|20724.8|20725.5|20713.5|15
1746029580000|2025-04-30 16:13:00|20726.8|20714.8|20726.2|20714.2|20726.8|20714.8|20725.5|20713.5|9
1746029590000|2025-04-30 16:13:10|20726.8|20714.8|20726.8|20714.8|20727.4|20715.4|20726.2|20714.2|1
1746029600000|2025-04-30 16:13:20|20726.2|20714.2|20729.9|20717.9|20729.9|20717.9|20725.5|20713.5|4
1746029620000|2025-04-30 16:13:40|20729.3|20717.3|20729.3|20717.3|20729.3|20717.3|20728|20716|4
1746029630000|2025-04-30 16:13:50|20729.9|20717.9|20729.9|20717.9|20729.9|20717.9|20729.9|20717.9|1
1746029640000|2025-04-30 16:14:00|20731.8|20719.8|20731.2|20719.2|20734.3|20722.3|20731.2|20719.2|12
1746029650000|2025-04-30 16:14:10|20731.8|20719.8|20733|20721|20734.3|20722.3|20731.2|20719.2|2
1746029660000|2025-04-30 16:14:20|20733.6|20721.6|20734.3|20722.3|20734.3|20722.3|20731.8|20719.8|3
1746029670000|2025-04-30 16:14:30|20733|20721|20733|20721|20733|20721|20733|20721|1
1746029680000|2025-04-30 16:14:40|20732.4|20720.4|20732.4|20720.4|20732.4|20720.4|20732.4|20720.4|8
1746029690000|2025-04-30 16:14:50|20734.3|20722.3|20734.3|20722.3|20734.3|20722.3|20734.3|20722.3|1
1746029700000|2025-04-30 16:15:00|20735.5|20723.5|20738.7|20726.7|20738.7|20726.7|20735.5|20723.5|7
1746029710000|2025-04-30 16:15:10|20739.9|20727.9|20745.5|20733.5|20745.5|20733.5|20739.9|20727.9|14
1746029720000|2025-04-30 16:15:20|20744.9|20732.9|20745.5|20733.5|20746.8|20734.8|20744.9|20732.9|6
1746029730000|2025-04-30 16:15:30|20746.8|20734.8|20747.4|20735.4|20747.4|20735.4|20746.8|20734.8|1
1746029740000|2025-04-30 16:15:40|20748|20736|20747.4|20735.4|20749.3|20737.3|20746.8|20734.8|8
1746029750000|2025-04-30 16:15:50|20746.8|20734.8|20746.8|20734.8|20748|20736|20744.9|20732.9|5
1746029760000|2025-04-30 16:16:00|20746.1|20734.1|20740.5|20728.5|20746.1|20734.1|20739.3|20727.3|6
1746029770000|2025-04-30 16:16:10|20741.2|20729.2|20741.2|20729.2|20741.2|20729.2|20741.2|20729.2|1
1746029780000|2025-04-30 16:16:20|20737.4|20725.4|20736.8|20724.8|20737.4|20725.4|20736.8|20724.8|3
1746029790000|2025-04-30 16:16:30|20740.5|20728.5|20738.6|20726.6|20740.5|20728.5|20738|20726|3
1746029800000|2025-04-30 16:16:40|20739.3|20727.3|20739.9|20727.9|20739.9|20727.9|20739.3|20727.3|3
1746029810000|2025-04-30 16:16:50|20740.5|20728.5|20739.9|20727.9|20741.8|20729.8|20739.9|20727.9|2
1746029820000|2025-04-30 16:17:00|20739.3|20727.3|20740.5|20728.5|20741.8|20729.8|20739.3|20727.3|8
1746029830000|2025-04-30 16:17:10|20739.9|20727.9|20743|20731|20743|20731|20739.9|20727.9|2
1746029840000|2025-04-30 16:17:20|20743.6|20731.6|20746.8|20734.8|20746.8|20734.8|20743.6|20731.6|0
1746029850000|2025-04-30 16:17:30|20746.1|20734.1|20748.6|20736.6|20748.6|20736.6|20746.1|20734.1|6
1746029860000|2025-04-30 16:17:40|20749.3|20737.3|20749.3|20737.3|20749.3|20737.3|20749.3|20737.3|9
1746029870000|2025-04-30 16:17:50|20748.6|20736.6|20748|20736|20748.6|20736.6|20748|20736|2
1746029880000|2025-04-30 16:18:00|20750.5|20738.5|20756.7|20744.7|20756.7|20744.7|20750.5|20738.5|21
1746029890000|2025-04-30 16:18:10|20756.1|20744.1|20752.4|20740.4|20756.1|20744.1|20752.4|20740.4|20
1746029900000|2025-04-30 16:18:20|20749.9|20737.9|20752.4|20740.4|20752.4|20740.4|20748|20736|17
1746029910000|2025-04-30 16:18:30|20750.5|20738.5|20749.9|20737.9|20750.5|20738.5|20749.9|20737.9|2
1746029920000|2025-04-30 16:18:40|20749.2|20737.2|20749.2|20737.2|20749.9|20737.9|20749.2|20737.2|2
1746029930000|2025-04-30 16:18:50|20748.6|20736.6|20751.1|20739.1|20751.1|20739.1|20748.6|20736.6|5
1746029940000|2025-04-30 16:19:00|20750.5|20738.5|20748|20736|20750.5|20738.5|20748|20736|3
1746029950000|2025-04-30 16:19:10|20746.1|20734.1|20746.8|20734.8|20747.4|20735.4|20744.9|20732.9|4
1746029960000|2025-04-30 16:19:20|20745.5|20733.5|20744.9|20732.9|20745.5|20733.5|20744.9|20732.9|1
1746029970000|2025-04-30 16:19:30|20745.5|20733.5|20744.9|20732.9|20745.5|20733.5|20744.2|20732.2|1
1746029980000|2025-04-30 16:19:40|20744.2|20732.2|20744.9|20732.9|20744.9|20732.9|20744.2|20732.2|0
1746029990000|2025-04-30 16:19:50|20745.5|20733.5|20745.5|20733.5|20746.1|20734.1|20745.5|20733.5|7
1746030000000|2025-04-30 16:20:00|20746.1|20734.1|20746.8|20734.8|20746.8|20734.8|20746.1|20734.1|1
1746030010000|2025-04-30 16:20:10|20743|20731|20741.8|20729.8|20743|20731|20741.8|20729.8|15
1746030020000|2025-04-30 16:20:20|20742.4|20730.4|20742.4|20730.4|20744.3|20732.3|20741.8|20729.8|4
1746030030000|2025-04-30 16:20:30|20741.1|20729.1|20741.1|20729.1|20741.1|20729.1|20741.1|20729.1|0
1746030050000|2025-04-30 16:20:50|||||||||2
1746030060000|2025-04-30 16:21:00|20739.3|20727.3|20739.9|20727.9|20739.9|20727.9|20739.3|20727.3|5
1746030080000|2025-04-30 16:21:20|20739.3|20727.3|20739.3|20727.3|20739.3|20727.3|20739.3|20727.3|0
1746030090000|2025-04-30 16:21:30|20739.9|20727.9|20739.3|20727.3|20739.9|20727.9|20739.3|20727.3|2
1746030120000|2025-04-30 16:22:00|20739.9|20727.9|20739.3|20727.3|20739.9|20727.9|20739.3|20727.3|1
1746030130000|2025-04-30 16:22:10|20739.9|20727.9|20739.9|20727.9|20739.9|20727.9|20739.9|20727.9|0
1746030160000|2025-04-30 16:22:40|20739.3|20727.3|20739.9|20727.9|20739.9|20727.9|20739.3|20727.3|4
1746030170000|2025-04-30 16:22:50|20739.2|20727.2|20739.2|20727.2|20739.2|20727.2|20739.2|20727.2|0
1746030180000|2025-04-30 16:23:00|20738|20726|20735.5|20723.5|20738|20726|20735.5|20723.5|3
1746030190000|2025-04-30 16:23:10|20734.9|20722.9|20734.9|20722.9|20734.9|20722.9|20734.2|20722.2|9
1746030200000|2025-04-30 16:23:20|20733|20721|20733|20721|20733.6|20721.6|20731.7|20719.7|12
1746030210000|2025-04-30 16:23:30|20733.6|20721.6|20728.6|20716.6|20733.6|20721.6|20728|20716|26
1746030220000|2025-04-30 16:23:40|20729.9|20717.9|20728|20716|20729.9|20717.9|20728|20716|1
1746030230000|2025-04-30 16:23:50|20728.6|20716.6|20726.7|20714.7|20728.6|20716.6|20726.7|20714.7|3
1746030240000|2025-04-30 16:24:00|20727.4|20715.4|20730.5|20718.5|20731.7|20719.7|20727.4|20715.4|7
1746030250000|2025-04-30 16:24:10|20729.9|20717.9|20732.4|20720.4|20732.4|20720.4|20729.2|20717.2|2
1746030260000|2025-04-30 16:24:20|20731.7|20719.7|20730.5|20718.5|20731.7|20719.7|20730.5|20718.5|7
1746030270000|2025-04-30 16:24:30|20731.7|20719.7|20730.5|20718.5|20731.7|20719.7|20730.5|20718.5|10
1746030280000|2025-04-30 16:24:40|20731.1|20719.1|20730.5|20718.5|20731.1|20719.1|20730.5|20718.5|1
1746030290000|2025-04-30 16:24:50|20729.9|20717.9|20734.2|20722.2|20734.9|20722.9|20729.2|20717.2|11
1746030300000|2025-04-30 16:25:00|20733.6|20721.6|20731.1|20719.1|20733.6|20721.6|20731.1|20719.1|2
1746030310000|2025-04-30 16:25:10|20732.4|20720.4|20733|20721|20733|20721|20731.1|20719.1|5
1746030320000|2025-04-30 16:25:20|20733.6|20721.6|20733.6|20721.6|20734.3|20722.3|20733.6|20721.6|5
1746030330000|2025-04-30 16:25:30|20732.4|20720.4|20731.7|20719.7|20732.4|20720.4|20731.7|20719.7|2
1746030340000|2025-04-30 16:25:40|20733|20721|20731.7|20719.7|20733|20721|20731.7|20719.7|1
1746030350000|2025-04-30 16:25:50|20732.4|20720.4|20728.6|20716.6|20733|20721|20728.6|20716.6|13
1746030360000|2025-04-30 16:26:00|20729.2|20717.2|20728|20716|20729.2|20717.2|20727.4|20715.4|9
1746030370000|2025-04-30 16:26:10|20726.7|20714.7|20726.7|20714.7|20726.7|20714.7|20726.7|20714.7|1
1746030380000|2025-04-30 16:26:20|20728|20716|20728|20716|20728|20716|20727.4|20715.4|2
1746030390000|2025-04-30 16:26:30|20729.9|20717.9|20731.7|20719.7|20732.4|20720.4|20729.9|20717.9|8
1746030400000|2025-04-30 16:26:40|20729.2|20717.2|20728.6|20716.6|20729.2|20717.2|20725.5|20713.5|14
1746030410000|2025-04-30 16:26:50|20726.1|20714.1|20727.4|20715.4|20727.4|20715.4|20725.5|20713.5|14
1746030420000|2025-04-30 16:27:00|20728|20716|20725.5|20713.5|20728|20716|20725.5|20713.5|6
1746030430000|2025-04-30 16:27:10|20726.1|20714.1|20729.2|20717.2|20729.2|20717.2|20726.1|20714.1|6
1746030440000|2025-04-30 16:27:20|20728.6|20716.6|20728|20716|20728.6|20716.6|20728|20716|0
1746030470000|2025-04-30 16:27:50|||||||||1
1746030480000|2025-04-30 16:28:00|20725.5|20713.5|20724.9|20712.9|20725.5|20713.5|20724.9|20712.9|4
1746030490000|2025-04-30 16:28:10|20725.5|20713.5|20724.9|20712.9|20725.5|20713.5|20724.9|20712.9|1
1746030500000|2025-04-30 16:28:20|20724.8|20712.8|20723.6|20711.6|20724.8|20712.8|20723|20711|8
1746030510000|2025-04-30 16:28:30|20724.2|20712.2|20726.1|20714.1|20726.7|20714.7|20724.2|20712.2|2
1746030520000|2025-04-30 16:28:40|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|1
1746030530000|2025-04-30 16:28:50|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|4
1746030540000|2025-04-30 16:29:00|20724.8|20712.8|20726.7|20714.7|20726.7|20714.7|20724.8|20712.8|6
1746030550000|2025-04-30 16:29:10|20728|20716|20726.7|20714.7|20728|20716|20726.1|20714.1|4
1746030560000|2025-04-30 16:29:20|20726.1|20714.1|20724.8|20712.8|20726.1|20714.1|20724.2|20712.2|1
1746030570000|2025-04-30 16:29:30|20724.2|20712.2|20724.8|20712.8|20725.5|20713.5|20724.2|20712.2|5
1746030580000|2025-04-30 16:29:40|20725.5|20713.5|20726.7|20714.7|20726.7|20714.7|20724.8|20712.8|2
1746030590000|2025-04-30 16:29:50|20725.5|20713.5|20724.2|20712.2|20725.5|20713.5|20724.2|20712.2|1
1746030600000|2025-04-30 16:30:00|20724.8|20712.8|20724.8|20712.8|20725.5|20713.5|20724.2|20712.2|11
1746030610000|2025-04-30 16:30:10|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|1
1746030630000|2025-04-30 16:30:30|20723|20711|20723|20711|20723|20711|20723|20711|2
1746030640000|2025-04-30 16:30:40|20722.3|20710.3|20725.5|20713.5|20726.7|20714.7|20722.3|20710.3|7
1746030650000|2025-04-30 16:30:50|20724.8|20712.8|20721.7|20709.7|20724.8|20712.8|20721.7|20709.7|1
1746030660000|2025-04-30 16:31:00|20722.3|20710.3|20724.2|20712.2|20724.8|20712.8|20721.7|20709.7|17
1746030670000|2025-04-30 16:31:10|20722.9|20710.9|20721.7|20709.7|20724.2|20712.2|20721.1|20709.1|9
1746030720000|2025-04-30 16:32:00|||||||||1
1746030730000|2025-04-30 16:32:10|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|20724.2|20712.2|6
1746030740000|2025-04-30 16:32:20|||||||||2
1746030770000|2025-04-30 16:32:50|20726.7|20714.7|20726.7|20714.7|20728|20716|20726.7|20714.7|22
1746030780000|2025-04-30 16:33:00|20726.1|20714.1|20726.7|20714.7|20726.7|20714.7|20725.5|20713.5|6
1746030790000|2025-04-30 16:33:10|20728|20716|20728|20716|20728.6|20716.6|20728|20716|12
1746030800000|2025-04-30 16:33:20|||||||||1
1746030810000|2025-04-30 16:33:30|20729.2|20717.2|20729.2|20717.2|20729.2|20717.2|20728.6|20716.6|6
1746030820000|2025-04-30 16:33:40|20728.6|20716.6|20724.2|20712.2|20728.6|20716.6|20724.2|20712.2|13
1746030830000|2025-04-30 16:33:50|20723|20711|20721.7|20709.7|20724.2|20712.2|20719.2|20707.2|46
1746030840000|2025-04-30 16:34:00|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|7
1746030850000|2025-04-30 16:34:10|20721.7|20709.7|20719.2|20707.2|20721.7|20709.7|20719.2|20707.2|8
1746030860000|2025-04-30 16:34:20|20719.8|20707.8|20721.7|20709.7|20721.7|20709.7|20719.8|20707.8|2
1746030870000|2025-04-30 16:34:30|20718.6|20706.6|20716.1|20704.1|20718.6|20706.6|20715.4|20703.4|19
1746030880000|2025-04-30 16:34:40|20715.4|20703.4|20714.8|20702.8|20715.4|20703.4|20711.1|20699.1|20
1746030890000|2025-04-30 16:34:50|20721.1|20709.1|20720.5|20708.5|20721.1|20709.1|20718|20706|16
1746030900000|2025-04-30 16:35:00|20721.1|20709.1|20722.3|20710.3|20722.3|20710.3|20720.5|20708.5|17
1746030910000|2025-04-30 16:35:10|20717.3|20705.3|20717.3|20705.3|20718|20706|20717.3|20705.3|8
1746030920000|2025-04-30 16:35:20|20718|20706|20718|20706|20718|20706|20718|20706|2
1746030930000|2025-04-30 16:35:30|20717.9|20705.9|20715.5|20703.5|20719.2|20707.2|20715.5|20703.5|15
1746030940000|2025-04-30 16:35:40|20714.8|20702.8|20716.7|20704.7|20716.7|20704.7|20714.8|20702.8|16
1746030950000|2025-04-30 16:35:50|20716.1|20704.1|20716.7|20704.7|20716.7|20704.7|20715.5|20703.5|1
1746030960000|2025-04-30 16:36:00|20716.1|20704.1|20715.5|20703.5|20716.1|20704.1|20715.5|20703.5|3
1746030980000|2025-04-30 16:36:20|||||||||1
1746030990000|2025-04-30 16:36:30|20716.1|20704.1|20715.5|20703.5|20716.7|20704.7|20714.2|20702.2|7
1746031000000|2025-04-30 16:36:40|20716.1|20704.1|20718|20706|20718|20706|20714.8|20702.8|6
1746031010000|2025-04-30 16:36:50|20718.6|20706.6|20718|20706|20718.6|20706.6|20718|20706|2
1746031020000|2025-04-30 16:37:00|20718.6|20706.6|20715.5|20703.5|20718.6|20706.6|20715.5|20703.5|10
1746031030000|2025-04-30 16:37:10|20717.3|20705.3|20718|20706|20718|20706|20715.5|20703.5|6
1746031040000|2025-04-30 16:37:20|20717.3|20705.3|20717.9|20705.9|20717.9|20705.9|20716.1|20704.1|6
1746031050000|2025-04-30 16:37:30|20716.1|20704.1|20708.6|20696.6|20716.1|20704.1|20708.6|20696.6|19
1746031060000|2025-04-30 16:37:40|20707.9|20695.9|20710.4|20698.4|20710.4|20698.4|20707.9|20695.9|4
1746031080000|2025-04-30 16:38:00|20712.9|20700.9|20718.6|20706.6|20719.2|20707.2|20711.7|20699.7|28
1746031090000|2025-04-30 16:38:10|20719.2|20707.2|20721.1|20709.1|20721.1|20709.1|20719.2|20707.2|3
1746031100000|2025-04-30 16:38:20|20719.2|20707.2|20723|20711|20723|20711|20719.2|20707.2|8
1746031110000|2025-04-30 16:38:30|20722.3|20710.3|20723|20711|20723.6|20711.6|20722.3|20710.3|8
1746031120000|2025-04-30 16:38:40|20722.3|20710.3|20722.3|20710.3|20723.6|20711.6|20722.3|20710.3|1
1746031130000|2025-04-30 16:38:50|||||||||1
1746031140000|2025-04-30 16:39:00|20723.6|20711.6|20717.3|20705.3|20724.2|20712.2|20716.7|20704.7|10
1746031150000|2025-04-30 16:39:10|20716.7|20704.7|20716.7|20704.7|20716.7|20704.7|20713.6|20701.6|9
1746031160000|2025-04-30 16:39:20|20716.1|20704.1|20716.7|20704.7|20716.7|20704.7|20715.4|20703.4|1
1746031170000|2025-04-30 16:39:30|||||||||1
1746031190000|2025-04-30 16:39:50|20717.9|20705.9|20719.2|20707.2|20719.2|20707.2|20717.9|20705.9|14
1746031200000|2025-04-30 16:40:00|20718.6|20706.6|20719.2|20707.2|20719.2|20707.2|20718.6|20706.6|4
1746031210000|2025-04-30 16:40:10|20718.6|20706.6|20717.3|20705.3|20719.2|20707.2|20717.3|20705.3|0
1746031220000|2025-04-30 16:40:20|20716.7|20704.7|20703.6|20691.6|20716.7|20704.7|20703.6|20691.6|34
1746031230000|2025-04-30 16:40:30|20702.3|20690.3|20702.3|20690.3|20702.3|20690.3|20701.7|20689.7|24
1746031240000|2025-04-30 16:40:40|20701.7|20689.7|20702.3|20690.3|20702.3|20690.3|20701.7|20689.7|5
1746031250000|2025-04-30 16:40:50|20701.1|20689.1|20700.5|20688.5|20701.1|20689.1|20700.5|20688.5|17
1746031260000|2025-04-30 16:41:00|20701.1|20689.1|20700.5|20688.5|20701.1|20689.1|20700.5|20688.5|16
1746031270000|2025-04-30 16:41:10|20701.1|20689.1|20700.5|20688.5|20701.1|20689.1|20700.5|20688.5|4
1746031280000|2025-04-30 16:41:20|20698|20686|20698|20686|20698.6|20686.6|20698|20686|10
1746031290000|2025-04-30 16:41:30|20677.4|20665.4|20661.1|20649.1|20678|20666|20660.5|20648.5|65
1746031300000|2025-04-30 16:41:40|20666.1|20654.1|20666.7|20654.7|20668|20656|20664.2|20652.2|40
1746031310000|2025-04-30 16:41:50|20667.4|20655.4|20669.2|20657.2|20669.9|20657.9|20666.1|20654.1|15
1746031320000|2025-04-30 16:42:00|20672.4|20660.4|20677.4|20665.4|20677.4|20665.4|20670.5|20658.5|29
1746031330000|2025-04-30 16:42:10|20676.7|20664.7|20678.6|20666.6|20679.9|20667.9|20676.7|20664.7|25
1746031340000|2025-04-30 16:42:20|20678|20666|20682.4|20670.4|20682.4|20670.4|20677.4|20665.4|20
1746031350000|2025-04-30 16:42:30|20677.4|20665.4|20675.5|20663.5|20677.4|20665.4|20675.5|20663.5|5
1746031360000|2025-04-30 16:42:40|20676.1|20664.1|20676.1|20664.1|20676.1|20664.1|20676.1|20664.1|9
1746031370000|2025-04-30 16:42:50|20677.4|20665.4|20669.9|20657.9|20677.4|20665.4|20669.9|20657.9|30
1746031380000|2025-04-30 16:43:00|20670.5|20658.5|20672.4|20660.4|20672.4|20660.4|20670.5|20658.5|5
1746031390000|2025-04-30 16:43:10|20671.7|20659.7|20673.6|20661.6|20673.6|20661.6|20669.2|20657.2|75
1746031400000|2025-04-30 16:43:20|20672.4|20660.4|20668.6|20656.6|20672.4|20660.4|20668.6|20656.6|5
1746031410000|2025-04-30 16:43:30|20669.2|20657.2|20662.4|20650.4|20669.2|20657.2|20662.4|20650.4|35
1746031420000|2025-04-30 16:43:40|20663|20651|20657.4|20645.4|20663|20651|20657.4|20645.4|13
1746031430000|2025-04-30 16:43:50|20659.2|20647.2|20660.5|20648.5|20661.7|20649.7|20659.2|20647.2|33
1746031440000|2025-04-30 16:44:00|20659.9|20647.9|20664.9|20652.9|20665.5|20653.5|20659.2|20647.2|14
1746031450000|2025-04-30 16:44:10|20663|20651|20659.9|20647.9|20663|20651|20659.2|20647.2|23
1746031460000|2025-04-30 16:44:20|20658|20646|20658.6|20646.6|20660.5|20648.5|20656.1|20644.1|48
1746031470000|2025-04-30 16:44:30|20656.7|20644.7|20655.5|20643.5|20656.7|20644.7|20655.5|20643.5|27
1746031480000|2025-04-30 16:44:40|20656.1|20644.1|20659.9|20647.9|20659.9|20647.9|20656.1|20644.1|18
1746031490000|2025-04-30 16:44:50|20658.6|20646.6|20658.6|20646.6|20659.2|20647.2|20658.6|20646.6|7
1746031500000|2025-04-30 16:45:00|20659.9|20647.9|20661.1|20649.1|20661.1|20649.1|20659.2|20647.2|15
1746031510000|2025-04-30 16:45:10|20660.5|20648.5|20655.5|20643.5|20661.1|20649.1|20655.5|20643.5|21
1746031520000|2025-04-30 16:45:20|20656.1|20644.1|20659.2|20647.2|20659.9|20647.9|20655.5|20643.5|18
1746031530000|2025-04-30 16:45:30|20658.6|20646.6|20658|20646|20658.6|20646.6|20655.5|20643.5|17
1746031540000|2025-04-30 16:45:40|20659.2|20647.2|20658.6|20646.6|20662.4|20650.4|20658.6|20646.6|21
1746031550000|2025-04-30 16:45:50|20656.1|20644.1|20661.8|20649.8|20661.8|20649.8|20655.5|20643.5|52
1746031560000|2025-04-30 16:46:00|20662.4|20650.4|20663|20651|20664.3|20652.3|20661.8|20649.8|11
1746031570000|2025-04-30 16:46:10|20662.4|20650.4|20664.3|20652.3|20664.3|20652.3|20661.8|20649.8|12
1746031580000|2025-04-30 16:46:20|||||||||17
1746031590000|2025-04-30 16:46:30|20665.5|20653.5|20666.7|20654.7|20668|20656|20665.5|20653.5|28
1746031600000|2025-04-30 16:46:40|20666.1|20654.1|20663|20651|20666.7|20654.7|20663|20651|12
1746031610000|2025-04-30 16:46:50|20663.6|20651.6|20661.7|20649.7|20663.6|20651.6|20661.7|20649.7|15
1746031620000|2025-04-30 16:47:00|20663.6|20651.6|20667.4|20655.4|20667.4|20655.4|20663.6|20651.6|20
1746031630000|2025-04-30 16:47:10|20668.6|20656.6|20669.2|20657.2|20669.2|20657.2|20668|20656|19
1746031640000|2025-04-30 16:47:20|20668.6|20656.6|20664.2|20652.2|20668.6|20656.6|20664.2|20652.2|25
1746031650000|2025-04-30 16:47:30|20664.8|20652.8|20671.7|20659.7|20671.7|20659.7|20664.8|20652.8|43
1746031660000|2025-04-30 16:47:40|20672.4|20660.4|20670.5|20658.5|20673|20661|20670.5|20658.5|25
1746031670000|2025-04-30 16:47:50|20669.9|20657.9|20669.8|20657.8|20669.9|20657.9|20669.2|20657.2|10
1746031680000|2025-04-30 16:48:00|20670.5|20658.5|20671.7|20659.7|20672.3|20660.3|20669.8|20657.8|5
1746031690000|2025-04-30 16:48:10|20671.1|20659.1|20671.7|20659.7|20671.7|20659.7|20671.1|20659.1|0
1746031700000|2025-04-30 16:48:20|20672.3|20660.3|20676.7|20664.7|20679.2|20667.2|20671.7|20659.7|19
1746031710000|2025-04-30 16:48:30|20677.3|20665.3|20679.8|20667.8|20679.8|20667.8|20676.7|20664.7|16
1746031720000|2025-04-30 16:48:40|20679.2|20667.2|20662.9|20650.9|20681.7|20669.7|20662.9|20650.9|57
1746031730000|2025-04-30 16:48:50|20666.7|20654.7|20665.4|20653.4|20666.7|20654.7|20662.9|20650.9|17
1746031740000|2025-04-30 16:49:00|20666.7|20654.7|20665.4|20653.4|20667.9|20655.9|20664.8|20652.8|21
1746031750000|2025-04-30 16:49:10|20666.1|20654.1|20663|20651|20666.1|20654.1|20661.1|20649.1|31
1746031760000|2025-04-30 16:49:20|20663.6|20651.6|20664.2|20652.2|20664.8|20652.8|20663.6|20651.6|1
1746031770000|2025-04-30 16:49:30|20664.8|20652.8|20659.2|20647.2|20664.8|20652.8|20657.9|20645.9|9
1746031780000|2025-04-30 16:49:40|20657.9|20645.9|20656.7|20644.7|20657.9|20645.9|20655.4|20643.4|11
1746031790000|2025-04-30 16:49:50|20659.2|20647.2|20661.7|20649.7|20661.7|20649.7|20659.2|20647.2|25
1746031800000|2025-04-30 16:50:00|20663.6|20651.6|20669.8|20657.8|20669.8|20657.8|20663.6|20651.6|30
1746031810000|2025-04-30 16:50:10|20669.2|20657.2|20668.6|20656.6|20671.7|20659.7|20665.4|20653.4|16
1746031820000|2025-04-30 16:50:20|20669.2|20657.2|20669.2|20657.2|20669.2|20657.2|20669.2|20657.2|3
1746031830000|2025-04-30 16:50:30|20669.8|20657.8|20669.2|20657.2|20672.3|20660.3|20667.9|20655.9|14
1746031840000|2025-04-30 16:50:40|20666.7|20654.7|20655.4|20643.4|20666.7|20654.7|20655.4|20643.4|20
1746031850000|2025-04-30 16:50:50|20656.7|20644.7|20654.8|20642.8|20656.7|20644.7|20654.2|20642.2|10
1746031860000|2025-04-30 16:51:00|20654.2|20642.2|20654.8|20642.8|20655.4|20643.4|20654.2|20642.2|11
1746031870000|2025-04-30 16:51:10|20654.2|20642.2|20657.3|20645.3|20658.6|20646.6|20652.9|20640.9|41
1746031880000|2025-04-30 16:51:20|20656.7|20644.7|20657.3|20645.3|20659.2|20647.2|20656.1|20644.1|26
1746031890000|2025-04-30 16:51:30|20657.9|20645.9|20659.2|20647.2|20659.2|20647.2|20657.3|20645.3|5
1746031900000|2025-04-30 16:51:40|20658.6|20646.6|20659.8|20647.8|20661.1|20649.1|20656.7|20644.7|11
1746031910000|2025-04-30 16:51:50|20662.3|20650.3|20664.2|20652.2|20665.4|20653.4|20661.7|20649.7|1
1746031920000|2025-04-30 16:52:00|20664.8|20652.8|20659.2|20647.2|20664.8|20652.8|20659.2|20647.2|28
1746031930000|2025-04-30 16:52:10|20658.5|20646.5|20657.3|20645.3|20658.5|20646.5|20656|20644|3
1746031940000|2025-04-30 16:52:20|20657.9|20645.9|20655.4|20643.4|20657.9|20645.9|20652.9|20640.9|19
1746031950000|2025-04-30 16:52:30|20656.7|20644.7|20657.3|20645.3|20657.3|20645.3|20655.4|20643.4|7
1746031960000|2025-04-30 16:52:40|20658.5|20646.5|20660.4|20648.4|20662.9|20650.9|20658.5|20646.5|7
1746031970000|2025-04-30 16:52:50|20658.5|20646.5|20654.1|20642.1|20658.5|20646.5|20654.1|20642.1|29
1746031980000|2025-04-30 16:53:00|20654.8|20642.8|20645.4|20633.4|20654.8|20642.8|20644.1|20632.1|32
1746031990000|2025-04-30 16:53:10|20646|20634|20649.8|20637.8|20651.6|20639.6|20645.4|20633.4|10
1746032000000|2025-04-30 16:53:20|20651.6|20639.6|20648.5|20636.5|20651.6|20639.6|20647.9|20635.9|6
1746032010000|2025-04-30 16:53:30|20649.1|20637.1|20642.9|20630.9|20651.6|20639.6|20641.6|20629.6|22
1746032020000|2025-04-30 16:53:40|20644.1|20632.1|20641.6|20629.6|20644.1|20632.1|20641|20629|7
1746032030000|2025-04-30 16:53:50|20642.9|20630.9|20642.9|20630.9|20644.1|20632.1|20641.6|20629.6|8
1746032040000|2025-04-30 16:54:00|20643.5|20631.5|20646|20634|20646|20634|20643.5|20631.5|14
1746032050000|2025-04-30 16:54:10|20644.7|20632.7|20642.9|20630.9|20644.7|20632.7|20641.6|20629.6|17
1746032060000|2025-04-30 16:54:20|20644.1|20632.1|20642.2|20630.2|20644.1|20632.1|20642.2|20630.2|10
1746032070000|2025-04-30 16:54:30|20642.9|20630.9|20642.2|20630.2|20642.9|20630.9|20642.2|20630.2|8
1746032080000|2025-04-30 16:54:40|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|23
1746032090000|2025-04-30 16:54:50|20642.9|20630.9|20643.5|20631.5|20643.5|20631.5|20638.5|20626.5|17
1746032100000|2025-04-30 16:55:00|20642.9|20630.9|20643.5|20631.5|20644.1|20632.1|20639.1|20627.1|77
1746032110000|2025-04-30 16:55:10|20645.4|20633.4|20647.3|20635.3|20649.2|20637.2|20645.4|20633.4|28
1746032120000|2025-04-30 16:55:20|20646.7|20634.7|20645.4|20633.4|20647.3|20635.3|20645.4|20633.4|9
1746032130000|2025-04-30 16:55:30|20644.8|20632.8|20646|20634|20646.7|20634.7|20644.2|20632.2|14
1746032140000|2025-04-30 16:55:40|20648.5|20636.5|20647.9|20635.9|20648.5|20636.5|20646.7|20634.7|8
1746032150000|2025-04-30 16:55:50|20647.3|20635.3|20649.2|20637.2|20650.4|20638.4|20647.3|20635.3|13
1746032160000|2025-04-30 16:56:00|20649.8|20637.8|20651.7|20639.7|20652.9|20640.9|20649.8|20637.8|8
1746032170000|2025-04-30 16:56:10|20652.9|20640.9|20646|20634|20652.9|20640.9|20646|20634|11
1746032180000|2025-04-30 16:56:20|20645.4|20633.4|20642.9|20630.9|20645.4|20633.4|20642.9|20630.9|9
1746032190000|2025-04-30 16:56:30|20639.8|20627.8|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|12
1746032200000|2025-04-30 16:56:40|20640.4|20628.4|20635.4|20623.4|20640.4|20628.4|20635.4|20623.4|43
1746032210000|2025-04-30 16:56:50|20637.3|20625.3|20637.3|20625.3|20637.3|20625.3|20637.3|20625.3|5
1746032220000|2025-04-30 16:57:00|20634.1|20622.1|20641.6|20629.6|20641.6|20629.6|20634.1|20622.1|12
1746032230000|2025-04-30 16:57:10|20641|20629|20639.1|20627.1|20641.6|20629.6|20639.1|20627.1|5
1746032240000|2025-04-30 16:57:20|20639.8|20627.8|20640.4|20628.4|20640.4|20628.4|20639.8|20627.8|18
1746032250000|2025-04-30 16:57:30|20639.1|20627.1|20637.9|20625.9|20639.1|20627.1|20636.7|20624.7|17
1746032260000|2025-04-30 16:57:40|20642.3|20630.3|20644.8|20632.8|20644.8|20632.8|20641.6|20629.6|37
1746032270000|2025-04-30 16:57:50|20644.1|20632.1|20638.5|20626.5|20644.1|20632.1|20638.5|20626.5|19
1746032280000|2025-04-30 16:58:00|20639.8|20627.8|20638.5|20626.5|20641|20629|20638.5|20626.5|19
1746032300000|2025-04-30 16:58:20|20639.8|20627.8|20643.5|20631.5|20643.5|20631.5|20638.5|20626.5|7
1746032310000|2025-04-30 16:58:30|20642.9|20630.9|20640.4|20628.4|20642.9|20630.9|20637.9|20625.9|45
1746032320000|2025-04-30 16:58:40|20641.6|20629.6|20643.5|20631.5|20643.5|20631.5|20641.6|20629.6|18
1746032330000|2025-04-30 16:58:50|20642.9|20630.9|20645.4|20633.4|20645.4|20633.4|20642.9|20630.9|10
1746032340000|2025-04-30 16:59:00|20644.1|20632.1|20643.5|20631.5|20644.1|20632.1|20642.9|20630.9|14
1746032350000|2025-04-30 16:59:10|20642.9|20630.9|20643.5|20631.5|20643.5|20631.5|20642.9|20630.9|1
1746032360000|2025-04-30 16:59:20|20642.9|20630.9|20636.7|20624.7|20642.9|20630.9|20636.7|20624.7|56
1746032370000|2025-04-30 16:59:30|20632.9|20620.9|20634.8|20622.8|20636.7|20624.7|20631|20619|36
1746032380000|2025-04-30 16:59:40|20636.7|20624.7|20636.7|20624.7|20636.7|20624.7|20636|20624|1
1746032390000|2025-04-30 16:59:50|20637.3|20625.3|20637.3|20625.3|20638.5|20626.5|20637.3|20625.3|7
1746032400000|2025-04-30 17:00:00|20634.8|20622.8|20634.8|20622.8|20635.4|20623.4|20634.8|20622.8|13
1746032410000|2025-04-30 17:00:10|20636|20624|20632.3|20620.3|20636|20624|20632.3|20620.3|7
1746032420000|2025-04-30 17:00:20|20631.7|20619.7|20631|20619|20632.9|20620.9|20631|20619|26
1746032430000|2025-04-30 17:00:30|20630.4|20618.4|20632.9|20620.9|20633.5|20621.5|20630.4|20618.4|4
1746032440000|2025-04-30 17:00:40|20636.7|20624.7|20637.9|20625.9|20637.9|20625.9|20635.4|20623.4|38
1746032450000|2025-04-30 17:00:50|20637.3|20625.3|20633.5|20621.5|20637.3|20625.3|20632.9|20620.9|8
1746032460000|2025-04-30 17:01:00|20634.8|20622.8|20634.1|20622.1|20634.8|20622.8|20634.1|20622.1|4
1746032470000|2025-04-30 17:01:10|20632.9|20620.9|20631.6|20619.6|20632.9|20620.9|20631.6|20619.6|10
1746032480000|2025-04-30 17:01:20|20630.4|20618.4|20631.6|20619.6|20631.6|20619.6|20630.4|20618.4|15
1746032490000|2025-04-30 17:01:30|||||||||1
1746032500000|2025-04-30 17:01:40|20632.3|20620.3|20640.4|20628.4|20640.4|20628.4|20631.6|20619.6|52
1746032510000|2025-04-30 17:01:50|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|8
1746032520000|2025-04-30 17:02:00|20636.6|20624.6|20632.9|20620.9|20636.6|20624.6|20632.9|20620.9|6
1746032530000|2025-04-30 17:02:10|20633.5|20621.5|20633.5|20621.5|20635.4|20623.4|20632.3|20620.3|6
1746032540000|2025-04-30 17:02:20|20632.9|20620.9|20637.3|20625.3|20637.3|20625.3|20632.3|20620.3|10
1746032550000|2025-04-30 17:02:30|20636.6|20624.6|20637.9|20625.9|20637.9|20625.9|20636.6|20624.6|11
1746032560000|2025-04-30 17:02:40|20638.5|20626.5|20640.4|20628.4|20641|20629|20638.5|20626.5|21
1746032570000|2025-04-30 17:02:50|20641|20629|20640.4|20628.4|20641|20629|20640.4|20628.4|13
1746032580000|2025-04-30 17:03:00|20642.9|20630.9|20641.6|20629.6|20642.9|20630.9|20641.6|20629.6|12
1746032590000|2025-04-30 17:03:10|20641|20629|20643.5|20631.5|20643.5|20631.5|20641|20629|14
1746032600000|2025-04-30 17:03:20|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|20642.2|20630.2|1
1746032610000|2025-04-30 17:03:30|20642.9|20630.9|20635.4|20623.4|20642.9|20630.9|20635.4|20623.4|15
1746032630000|2025-04-30 17:03:50|20636|20624|20636|20624|20636|20624|20636|20624|0
1746032640000|2025-04-30 17:04:00|||||||||8
1746032650000|2025-04-30 17:04:10|20635.4|20623.4|20641.6|20629.6|20641.6|20629.6|20635.4|20623.4|44
1746032670000|2025-04-30 17:04:30|20641|20629|20638.5|20626.5|20641|20629|20637.9|20625.9|9
1746032680000|2025-04-30 17:04:40|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|20637.9|20625.9|6
1746032690000|2025-04-30 17:04:50|||||||||1
1746032700000|2025-04-30 17:05:00|||||||||3
1746032710000|2025-04-30 17:05:10|20639.8|20627.8|20637.9|20625.9|20640.4|20628.4|20637.9|20625.9|20
1746032720000|2025-04-30 17:05:20|||||||||2
1746032730000|2025-04-30 17:05:30|20636|20624|20636.6|20624.6|20636.6|20624.6|20636|20624|55
1746032740000|2025-04-30 17:05:40|20636|20624|20635.4|20623.4|20636|20624|20635.4|20623.4|3
1746032750000|2025-04-30 17:05:50|20636|20624|20636|20624|20636|20624|20635.4|20623.4|0
1746032760000|2025-04-30 17:06:00|20636.6|20624.6|20639.7|20627.7|20640.4|20628.4|20636.6|20624.6|12
1746032770000|2025-04-30 17:06:10|20640.4|20628.4|20641|20629|20641.6|20629.6|20639.7|20627.7|3
1746032780000|2025-04-30 17:06:20|20641.6|20629.6|20641.6|20629.6|20641.6|20629.6|20641.6|20629.6|6
1746032790000|2025-04-30 17:06:30|20641|20629|20641|20629|20641|20629|20641|20629|2
1746032800000|2025-04-30 17:06:40|20641.6|20629.6|20645.4|20633.4|20645.4|20633.4|20641|20629|14
1746032810000|2025-04-30 17:06:50|20644.8|20632.8|20645.4|20633.4|20647.9|20635.9|20644.8|20632.8|10
1746032820000|2025-04-30 17:07:00|20646.6|20634.6|20647.9|20635.9|20647.9|20635.9|20646.6|20634.6|3
1746032840000|2025-04-30 17:07:20|20645.4|20633.4|20640.4|20628.4|20645.4|20633.4|20639.8|20627.8|9
1746032850000|2025-04-30 17:07:30|20642.3|20630.3|20642.9|20630.9|20642.9|20630.9|20640.4|20628.4|7
1746032860000|2025-04-30 17:07:40|20644.1|20632.1|20643.5|20631.5|20644.1|20632.1|20643.5|20631.5|10
1746032870000|2025-04-30 17:07:50|20642.3|20630.3|20638.5|20626.5|20642.3|20630.3|20638.5|20626.5|18
1746032880000|2025-04-30 17:08:00|20636|20624|20636|20624|20636.6|20624.6|20636|20624|52
1746032890000|2025-04-30 17:08:10|20634.1|20622.1|20634.1|20622.1|20634.8|20622.8|20634.1|20622.1|8
1746032900000|2025-04-30 17:08:20|20636|20624|20636|20624|20636|20624|20635.4|20623.4|23
1746032910000|2025-04-30 17:08:30|20635.4|20623.4|20635.4|20623.4|20635.4|20623.4|20634.1|20622.1|66
1746032920000|2025-04-30 17:08:40|20634.8|20622.8|20635.4|20623.4|20635.4|20623.4|20634.8|20622.8|10
1746032930000|2025-04-30 17:08:50|20631.7|20619.7|20632.9|20620.9|20632.9|20620.9|20631.7|20619.7|16
1746032940000|2025-04-30 17:09:00|20631.7|20619.7|20629.8|20617.8|20633.5|20621.5|20628.5|20616.5|20
1746032950000|2025-04-30 17:09:10|20627.9|20615.9|20627.9|20615.9|20629.2|20617.2|20627.9|20615.9|41
1746032960000|2025-04-30 17:09:20|20629.2|20617.2|20626.7|20614.7|20629.2|20617.2|20626.7|20614.7|5
1746032970000|2025-04-30 17:09:30|20627.3|20615.3|20626.7|20614.7|20627.3|20615.3|20626.7|20614.7|7
1746032980000|2025-04-30 17:09:40|20628.6|20616.6|20627.9|20615.9|20628.6|20616.6|20627.9|20615.9|12
1746032990000|2025-04-30 17:09:50|20628.6|20616.6|20631.7|20619.7|20631.7|20619.7|20627.9|20615.9|11
1746033000000|2025-04-30 17:10:00|20630.4|20618.4|20630.4|20618.4|20631.7|20619.7|20630.4|20618.4|22
1746033010000|2025-04-30 17:10:10|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|4
1746033020000|2025-04-30 17:10:20|20630.4|20618.4|20629.2|20617.2|20630.4|20618.4|20629.2|20617.2|8
1746033030000|2025-04-30 17:10:30|20629.8|20617.8|20632.9|20620.9|20632.9|20620.9|20629.2|20617.2|11
1746033040000|2025-04-30 17:10:40|20631.7|20619.7|20632.3|20620.3|20632.3|20620.3|20631|20619|13
1746033050000|2025-04-30 17:10:50|20632.9|20620.9|20629.8|20617.8|20632.9|20620.9|20629.8|20617.8|7
1746033060000|2025-04-30 17:11:00|20630.4|20618.4|20627.9|20615.9|20630.4|20618.4|20627.9|20615.9|5
1746033080000|2025-04-30 17:11:20|20621|20609|20617.9|20605.9|20621|20609|20617.9|20605.9|6
1746033090000|2025-04-30 17:11:30|20618.5|20606.5|20617.9|20605.9|20619.8|20607.8|20616.7|20604.7|14
1746033100000|2025-04-30 17:11:40|20616.7|20604.7|20615.4|20603.4|20616.7|20604.7|20615.4|20603.4|3
1746033110000|2025-04-30 17:11:50|20614.8|20602.8|20617.9|20605.9|20617.9|20605.9|20614.2|20602.2|14
1746033120000|2025-04-30 17:12:00|20621.7|20609.7|20621|20609|20621.7|20609.7|20621|20609|12
1746033130000|2025-04-30 17:12:10|20621.7|20609.7|20613.5|20601.5|20622.3|20610.3|20612.3|20600.3|42
1746033140000|2025-04-30 17:12:20|20614.2|20602.2|20611.6|20599.6|20614.2|20602.2|20611.6|20599.6|2
1746033150000|2025-04-30 17:12:30|20606|20594|20605.4|20593.4|20606|20594|20604.1|20592.1|10
1746033160000|2025-04-30 17:12:40|20604.8|20592.8|20602.9|20590.9|20604.8|20592.8|20602.9|20590.9|15
1746033170000|2025-04-30 17:12:50|20599.8|20587.8|20602.9|20590.9|20602.9|20590.9|20599.8|20587.8|11
1746033180000|2025-04-30 17:13:00|20603.5|20591.5|20604.2|20592.2|20604.8|20592.8|20603.5|20591.5|8
1746033190000|2025-04-30 17:13:10|20605.4|20593.4|20603.5|20591.5|20606|20594|20602.9|20590.9|30
1746033200000|2025-04-30 17:13:20|20602.9|20590.9|20601.7|20589.7|20602.9|20590.9|20601.7|20589.7|16
1746033210000|2025-04-30 17:13:30|20602.3|20590.3|20600.4|20588.4|20603.5|20591.5|20600.4|20588.4|20
1746033220000|2025-04-30 17:13:40|20599.8|20587.8|20599.8|20587.8|20599.8|20587.8|20599.8|20587.8|0
1746033230000|2025-04-30 17:13:50|20600.4|20588.4|20601|20589|20601|20589|20600.4|20588.4|3
1746033240000|2025-04-30 17:14:00|20599.2|20587.2|20604.2|20592.2|20604.2|20592.2|20599.2|20587.2|40
1746033250000|2025-04-30 17:14:10|20603.5|20591.5|20602.9|20590.9|20603.5|20591.5|20601.7|20589.7|21
1746033260000|2025-04-30 17:14:20|20603.5|20591.5|20599.2|20587.2|20603.5|20591.5|20599.2|20587.2|5
1746033270000|2025-04-30 17:14:30|20599.8|20587.8|20602.9|20590.9|20602.9|20590.9|20599.8|20587.8|2
1746033280000|2025-04-30 17:14:40|20604.2|20592.2|20608.5|20596.5|20608.5|20596.5|20602.9|20590.9|37
1746033290000|2025-04-30 17:14:50|20607.9|20595.9|20608.5|20596.5|20608.5|20596.5|20605.4|20593.4|3
1746033300000|2025-04-30 17:15:00|20610.4|20598.4|20608.5|20596.5|20610.4|20598.4|20608.5|20596.5|12
1746033310000|2025-04-30 17:15:10|20609.8|20597.8|20609.1|20597.1|20610.4|20598.4|20609.1|20597.1|20
1746033320000|2025-04-30 17:15:20|20607.3|20595.3|20604.2|20592.2|20607.3|20595.3|20603.5|20591.5|18
1746033330000|2025-04-30 17:15:30|20603.5|20591.5|20604.2|20592.2|20604.2|20592.2|20603.5|20591.5|1
1746033340000|2025-04-30 17:15:40|20604.8|20592.8|20602.3|20590.3|20604.8|20592.8|20601|20589|5
1746033350000|2025-04-30 17:15:50|20602.9|20590.9|20604.2|20592.2|20604.2|20592.2|20602.9|20590.9|1
1746033360000|2025-04-30 17:16:00|20605.4|20593.4|20606.7|20594.7|20606.7|20594.7|20604.8|20592.8|16
1746033370000|2025-04-30 17:16:10|20607.3|20595.3|20608.5|20596.5|20609.2|20597.2|20607.3|20595.3|10
1746033380000|2025-04-30 17:16:20|20606|20594|20605.4|20593.4|20606.7|20594.7|20605.4|20593.4|14
1746033390000|2025-04-30 17:16:30|20606|20594|20606.7|20594.7|20606.7|20594.7|20605.4|20593.4|4
1746033400000|2025-04-30 17:16:40|20605.4|20593.4|20609.1|20597.1|20609.2|20597.2|20605.4|20593.4|15
1746033410000|2025-04-30 17:16:50|20609.8|20597.8|20609.8|20597.8|20609.8|20597.8|20609.8|20597.8|13
1746033420000|2025-04-30 17:17:00|20609.1|20597.1|20609.8|20597.8|20609.8|20597.8|20608.5|20596.5|9
1746033430000|2025-04-30 17:17:10|20614.8|20602.8|20615.4|20603.4|20615.4|20603.4|20614.2|20602.2|15
1746033440000|2025-04-30 17:17:20|20612.9|20600.9|20614.2|20602.2|20614.8|20602.8|20612.9|20600.9|20
1746033450000|2025-04-30 17:17:30|20612.9|20600.9|20615.4|20603.4|20615.4|20603.4|20612.3|20600.3|6
1746033460000|2025-04-30 17:17:40|20616.7|20604.7|20618.5|20606.5|20619.2|20607.2|20616|20604|9
1746033470000|2025-04-30 17:17:50|20617.9|20605.9|20620.4|20608.4|20621|20609|20617.9|20605.9|7
1746033480000|2025-04-30 17:18:00|20621|20609|20618.5|20606.5|20621.7|20609.7|20617.9|20605.9|7
1746033490000|2025-04-30 17:18:10|20617.9|20605.9|20618.5|20606.5|20619.2|20607.2|20617.9|20605.9|11
1746033500000|2025-04-30 17:18:20|20617.9|20605.9|20617.9|20605.9|20617.9|20605.9|20617.9|20605.9|1
1746033510000|2025-04-30 17:18:30|20617.3|20605.3|20619.2|20607.2|20619.8|20607.8|20617.3|20605.3|3
1746033520000|2025-04-30 17:18:40|20619.8|20607.8|20626|20614|20626|20614|20619.2|20607.2|9
1746033530000|2025-04-30 17:18:50|20626.7|20614.7|20627.9|20615.9|20627.9|20615.9|20625.4|20613.4|4
1746033540000|2025-04-30 17:19:00|20628.5|20616.5|20628.5|20616.5|20628.5|20616.5|20628.5|20616.5|0
1746033550000|2025-04-30 17:19:10|20626.6|20614.6|20626.6|20614.6|20628.5|20616.5|20626.6|20614.6|10
1746033560000|2025-04-30 17:19:20|20626|20614|20626.6|20614.6|20626.6|20614.6|20626|20614|11
1746033570000|2025-04-30 17:19:30|20626|20614|20625.4|20613.4|20626.6|20614.6|20625.4|20613.4|5
1746033580000|2025-04-30 17:19:40|20626|20614|20626|20614|20626|20614|20626|20614|6
1746033590000|2025-04-30 17:19:50|20625.4|20613.4|20631|20619|20631|20619|20625.4|20613.4|13
1746033600000|2025-04-30 17:20:00|20632.3|20620.3|20632.9|20620.9|20634.2|20622.2|20631.7|20619.7|19
1746033610000|2025-04-30 17:20:10|20633.5|20621.5|20632.3|20620.3|20633.5|20621.5|20632.3|20620.3|22
1746033620000|2025-04-30 17:20:20|20631.7|20619.7|20630.4|20618.4|20631.7|20619.7|20629.2|20617.2|43
1746033630000|2025-04-30 17:20:30|20629.8|20617.8|20629.2|20617.2|20629.8|20617.8|20629.2|20617.2|5
1746033640000|2025-04-30 17:20:40|20629.8|20617.8|20628.5|20616.5|20629.8|20617.8|20628.5|20616.5|1
1746033650000|2025-04-30 17:20:50|20629.8|20617.8|20627.9|20615.9|20629.8|20617.8|20627.3|20615.3|12
1746033660000|2025-04-30 17:21:00|20628.5|20616.5|20628.5|20616.5|20628.5|20616.5|20626.6|20614.6|13
1746033670000|2025-04-30 17:21:10|20631|20619|20631|20619|20631|20619|20631|20619|9
1746033680000|2025-04-30 17:21:20|20630.4|20618.4|20630.4|20618.4|20630.4|20618.4|20630.4|20618.4|4
1746033690000|2025-04-30 17:21:30|20631|20619|20633.5|20621.5|20633.5|20621.5|20630.4|20618.4|6
1746033700000|2025-04-30 17:21:40|20632.9|20620.9|20634.1|20622.1|20634.1|20622.1|20632.3|20620.3|4
1746033710000|2025-04-30 17:21:50|20635.4|20623.4|20634.8|20622.8|20635.4|20623.4|20632.3|20620.3|15
1746033720000|2025-04-30 17:22:00|20634.1|20622.1|20641.6|20629.6|20644.1|20632.1|20634.1|20622.1|19
1746033730000|2025-04-30 17:22:10|20642.2|20630.2|20644.7|20632.7|20644.7|20632.7|20642.2|20630.2|0
1746033740000|2025-04-30 17:22:20|20646|20634|20645.4|20633.4|20646|20634|20644.7|20632.7|3
1746033750000|2025-04-30 17:22:30|||||||||2
1746033760000|2025-04-30 17:22:40|20644.7|20632.7|20642.8|20630.8|20644.7|20632.7|20642.8|20630.8|6
1746033770000|2025-04-30 17:22:50|20643.5|20631.5|20644.1|20632.1|20644.7|20632.7|20643.5|20631.5|2
1746033780000|2025-04-30 17:23:00|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.1|20632.1|2
1746033790000|2025-04-30 17:23:10|20646|20634|20646|20634|20646|20634|20646|20634|4
1746033800000|2025-04-30 17:23:20|20647.2|20635.2|20647.2|20635.2|20647.2|20635.2|20647.2|20635.2|1
1746033820000|2025-04-30 17:23:40|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|20646.6|20634.6|3
1746033830000|2025-04-30 17:23:50|20646|20634|20649.1|20637.1|20649.1|20637.1|20645.3|20633.3|4
1746033840000|2025-04-30 17:24:00|20648.5|20636.5|20646|20634|20648.5|20636.5|20646|20634|8
1746033850000|2025-04-30 17:24:10|20645.4|20633.4|20646.6|20634.6|20646.6|20634.6|20645.4|20633.4|2
1746033860000|2025-04-30 17:24:20|20644.7|20632.7|20644.7|20632.7|20644.7|20632.7|20644.1|20632.1|0
1746033870000|2025-04-30 17:24:30|20645.4|20633.4|20644.7|20632.7|20645.4|20633.4|20644.7|20632.7|1
1746033880000|2025-04-30 17:24:40|20642.8|20630.8|20642.8|20630.8|20642.8|20630.8|20642.8|20630.8|2
1746033890000|2025-04-30 17:24:50|||||||||1
1746033900000|2025-04-30 17:25:00|20641|20629|20639.7|20627.7|20641|20629|20639.7|20627.7|8
1746033920000|2025-04-30 17:25:20|||||||||2
1746033930000|2025-04-30 17:25:30|||||||||5
1746033950000|2025-04-30 17:25:50|20644.1|20632.1|20646|20634|20646|20634|20643.5|20631.5|9
1746033960000|2025-04-30 17:26:00|20644.7|20632.7|20648.5|20636.5|20648.5|20636.5|20644.1|20632.1|13
1746033970000|2025-04-30 17:26:10|20649.1|20637.1|20649.1|20637.1|20649.1|20637.1|20649.1|20637.1|1
1746033980000|2025-04-30 17:26:20|20648.5|20636.5|20646.6|20634.6|20648.5|20636.5|20646.6|20634.6|4
1746033990000|2025-04-30 17:26:30|||||||||1
1746034000000|2025-04-30 17:26:40|20644.1|20632.1|20643.4|20631.4|20644.1|20632.1|20643.4|20631.4|3
1746034010000|2025-04-30 17:26:50|20644.1|20632.1|20644.7|20632.7|20645.9|20633.9|20644.1|20632.1|3
1746034020000|2025-04-30 17:27:00|20645.9|20633.9|20646.6|20634.6|20646.6|20634.6|20645.9|20633.9|3
1746034030000|2025-04-30 17:27:10|20647.2|20635.2|20645.9|20633.9|20647.2|20635.2|20645.9|20633.9|2
1746034040000|2025-04-30 17:27:20|20645.3|20633.3|20645.3|20633.3|20645.3|20633.3|20645.3|20633.3|3
1746034050000|2025-04-30 17:27:30|20645.9|20633.9|20645.9|20633.9|20645.9|20633.9|20645.9|20633.9|1
1746034060000|2025-04-30 17:27:40|20646.6|20634.6|20644.7|20632.7|20647.2|20635.2|20644.7|20632.7|13
1746034070000|2025-04-30 17:27:50|20642.8|20630.8|20639.1|20627.1|20642.8|20630.8|20639.1|20627.1|11
1746034080000|2025-04-30 17:28:00|20638.5|20626.5|20636|20624|20639.7|20627.7|20636|20624|16
1746034090000|2025-04-30 17:28:10|20635.3|20623.3|20632.8|20620.8|20636|20624|20632.8|20620.8|4
1746034100000|2025-04-30 17:28:20|20631|20619|20630.3|20618.3|20631|20619|20630.3|20618.3|1
1746034110000|2025-04-30 17:28:30|20631|20619|20631|20619|20631|20619|20631|20619|5
1746034120000|2025-04-30 17:28:40|20630.3|20618.3|20629.1|20617.1|20630.3|20618.3|20629.1|20617.1|4
1746034130000|2025-04-30 17:28:50|20631|20619|20630.3|20618.3|20631|20619|20630.3|20618.3|3
1746034140000|2025-04-30 17:29:00|||||||||5
1746034150000|2025-04-30 17:29:10|20632.2|20620.2|20632.2|20620.2|20632.2|20620.2|20632.2|20620.2|6
1746034160000|2025-04-30 17:29:20|20629.1|20617.1|20626|20614|20629.1|20617.1|20626|20614|10
1746034170000|2025-04-30 17:29:30|20627.8|20615.8|20626.6|20614.6|20627.8|20615.8|20626.6|20614.6|2
1746034180000|2025-04-30 17:29:40|20626|20614|20628.5|20616.5|20628.5|20616.5|20624.1|20612.1|15
1746034190000|2025-04-30 17:29:50|20627.8|20615.8|20626|20614|20627.8|20615.8|20626|20614|5
1746034200000|2025-04-30 17:30:00|20625.3|20613.3|20626.6|20614.6|20626.6|20614.6|20625.3|20613.3|11
1746034210000|2025-04-30 17:30:10|20626|20614|20626|20614|20626.6|20614.6|20625.3|20613.3|10
1746034220000|2025-04-30 17:30:20|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|6
1746034230000|2025-04-30 17:30:30|||||||||10
1746034240000|2025-04-30 17:30:40|20627.2|20615.2|20626.6|20614.6|20627.2|20615.2|20626|20614|3
1746034250000|2025-04-30 17:30:50|20626|20614|20624.1|20612.1|20626|20614|20624.1|20612.1|6
1746034260000|2025-04-30 17:31:00|||||||||1
1746034270000|2025-04-30 17:31:10|20624.7|20612.7|20625.3|20613.3|20626|20614|20624.7|20612.7|6
1746034280000|2025-04-30 17:31:20|20624.7|20612.7|20624.7|20612.7|20627.2|20615.2|20624.1|20612.1|7
1746034290000|2025-04-30 17:31:30|20625.3|20613.3|20626.6|20614.6|20626.6|20614.6|20625.3|20613.3|5
1746034300000|2025-04-30 17:31:40|20624.7|20612.7|20626|20614|20626.6|20614.6|20624.7|20612.7|16
1746034310000|2025-04-30 17:31:50|20625.3|20613.3|20626.6|20614.6|20626.6|20614.6|20625.3|20613.3|1
1746034320000|2025-04-30 17:32:00|20625.3|20613.3|20626|20614|20626|20614|20625.3|20613.3|23
1746034330000|2025-04-30 17:32:10|20627.2|20615.2|20628.5|20616.5|20629.1|20617.1|20626.6|20614.6|2
1746034340000|2025-04-30 17:32:20|20626.6|20614.6|20626.6|20614.6|20626.6|20614.6|20626|20614|3
1746034350000|2025-04-30 17:32:30|20626|20614|20626|20614|20626|20614|20626|20614|8
1746034360000|2025-04-30 17:32:40|20625.3|20613.3|20627.2|20615.2|20627.8|20615.8|20625.3|20613.3|5
1746034370000|2025-04-30 17:32:50|20627.8|20615.8|20629.1|20617.1|20629.1|20617.1|20627.8|20615.8|3
1746034380000|2025-04-30 17:33:00|20628.5|20616.5|20630.3|20618.3|20630.3|20618.3|20628.5|20616.5|5
1746034390000|2025-04-30 17:33:10|20629.7|20617.7|20630.3|20618.3|20630.3|20618.3|20629.7|20617.7|10
1746034400000|2025-04-30 17:33:20|20629.7|20617.7|20629.7|20617.7|20629.7|20617.7|20629.7|20617.7|8
1746034410000|2025-04-30 17:33:30|20630.3|20618.3|20629.7|20617.7|20630.3|20618.3|20629.7|20617.7|1
1746034420000|2025-04-30 17:33:40|20630.3|20618.3|20630.3|20618.3|20631.6|20619.6|20630.3|20618.3|9
1746034430000|2025-04-30 17:33:50|20631.6|20619.6|20632.2|20620.2|20632.2|20620.2|20631.6|20619.6|2
1746034440000|2025-04-30 17:34:00|20632.8|20620.8|20631|20619|20632.8|20620.8|20629.1|20617.1|11
1746034450000|2025-04-30 17:34:10|20631.6|20619.6|20631.6|20619.6|20631.6|20619.6|20631.6|20619.6|1
1746034460000|2025-04-30 17:34:20|20632.2|20620.2|20634.1|20622.1|20635.3|20623.3|20632.2|20620.2|3
1746034470000|2025-04-30 17:34:30|||||||||1
1746034480000|2025-04-30 17:34:40|20633.5|20621.5|20632.8|20620.8|20633.5|20621.5|20631.6|20619.6|12
1746034490000|2025-04-30 17:34:50|20632.2|20620.2|20629.7|20617.7|20635.3|20623.3|20629.1|20617.1|32
1746034500000|2025-04-30 17:35:00|20629.1|20617.1|20631|20619|20631|20619|20629.1|20617.1|3
1746034510000|2025-04-30 17:35:10|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|1
1746034520000|2025-04-30 17:35:20|||||||||8
1746034530000|2025-04-30 17:35:30|20630.9|20618.9|20630.3|20618.3|20630.9|20618.9|20630.3|20618.3|8
1746034540000|2025-04-30 17:35:40|20629.7|20617.7|20627.8|20615.8|20629.7|20617.7|20626.6|20614.6|11
1746034550000|2025-04-30 17:35:50|20630.3|20618.3|20632.8|20620.8|20632.8|20620.8|20630.3|20618.3|14
1746034560000|2025-04-30 17:36:00|20634.1|20622.1|20634.1|20622.1|20634.1|20622.1|20632.8|20620.8|11
1746034570000|2025-04-30 17:36:10|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|7
1746034580000|2025-04-30 17:36:20|20632.2|20620.2|20632.8|20620.8|20632.8|20620.8|20632.2|20620.2|2
1746034590000|2025-04-30 17:36:30|20632.2|20620.2|20639.1|20627.1|20639.1|20627.1|20632.2|20620.2|66
1746034600000|2025-04-30 17:36:40|20638.4|20626.4|20638.4|20626.4|20638.4|20626.4|20638.4|20626.4|3
1746034610000|2025-04-30 17:36:50|20637.8|20625.8|20633.4|20621.4|20637.8|20625.8|20633.4|20621.4|12
1746034620000|2025-04-30 17:37:00|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|20632.8|20620.8|2
1746034630000|2025-04-30 17:37:10|20633.4|20621.4|20635.3|20623.3|20635.3|20623.3|20633.4|20621.4|10
1746034640000|2025-04-30 17:37:20|20634|20622|20634|20622|20634|20622|20634|20622|3
1746034650000|2025-04-30 17:37:30|20632.2|20620.2|20630.3|20618.3|20632.2|20620.2|20630.3|20618.3|20
1746034660000|2025-04-30 17:37:40|20630.9|20618.9|20631.5|20619.5|20631.5|20619.5|20630.9|20618.9|0
1746034670000|2025-04-30 17:37:50|20630.3|20618.3|20629|20617|20630.3|20618.3|20629|20617|3
1746034680000|2025-04-30 17:38:00|20625.9|20613.9|20626.6|20614.6|20626.6|20614.6|20625.9|20613.9|19
1746034690000|2025-04-30 17:38:10|20627.2|20615.2|20619.7|20607.7|20627.8|20615.8|20619.7|20607.7|21
1746034700000|2025-04-30 17:38:20|20620.9|20608.9|20619.1|20607.1|20620.9|20608.9|20619.1|20607.1|17
1746034710000|2025-04-30 17:38:30|20619.7|20607.7|20620.9|20608.9|20620.9|20608.9|20619.7|20607.7|12
1746034720000|2025-04-30 17:38:40|20622.8|20610.8|20624.1|20612.1|20624.1|20612.1|20622.2|20610.2|4
1746034730000|2025-04-30 17:38:50|20624.7|20612.7|20624.1|20612.1|20624.7|20612.7|20624.1|20612.1|3
1746034740000|2025-04-30 17:39:00|||||||||3
1746034750000|2025-04-30 17:39:10|||||||||8
1746034760000|2025-04-30 17:39:20|20624|20612|20620.3|20608.3|20624|20612|20620.3|20608.3|5
1746034770000|2025-04-30 17:39:30|20619.7|20607.7|20619|20607|20619.7|20607.7|20619|20607|5
1746034780000|2025-04-30 17:39:40|20617.8|20605.8|20616.5|20604.5|20617.8|20605.8|20616.5|20604.5|2
1746034790000|2025-04-30 17:39:50|20615.9|20603.9|20615.3|20603.3|20616.6|20604.6|20615.3|20603.3|10
1746034800000|2025-04-30 17:40:00|20615.9|20603.9|20615.9|20603.9|20615.9|20603.9|20615.9|20603.9|5
1746034810000|2025-04-30 17:40:10|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|1
1746034820000|2025-04-30 17:40:20|20615.9|20603.9|20617.8|20605.8|20617.8|20605.8|20615.9|20603.9|8
1746034830000|2025-04-30 17:40:30|||||||||10
1746034840000|2025-04-30 17:40:40|||||||||2
1746034850000|2025-04-30 17:40:50|||||||||12
1746034860000|2025-04-30 17:41:00|20619.7|20607.7|20618.4|20606.4|20619.7|20607.7|20618.4|20606.4|10
1746034870000|2025-04-30 17:41:10|20619.1|20607.1|20620.3|20608.3|20620.3|20608.3|20619.1|20607.1|26
1746034880000|2025-04-30 17:41:20|20620.9|20608.9|20621.6|20609.6|20621.6|20609.6|20620.3|20608.3|18
1746034890000|2025-04-30 17:41:30|20620.9|20608.9|20620.9|20608.9|20621.6|20609.6|20620.9|20608.9|2
1746034900000|2025-04-30 17:41:40|20622.2|20610.2|20621.6|20609.6|20623.4|20611.4|20621.6|20609.6|19
1746034910000|2025-04-30 17:41:50|20620.9|20608.9|20620.3|20608.3|20620.9|20608.9|20619.7|20607.7|1
1746034920000|2025-04-30 17:42:00|20619|20607|20620.3|20608.3|20620.3|20608.3|20619|20607|24
1746034930000|2025-04-30 17:42:10|20619.7|20607.7|20619|20607|20619.7|20607.7|20619|20607|6
1746034940000|2025-04-30 17:42:20|20619.7|20607.7|20621.5|20609.5|20621.5|20609.5|20619.7|20607.7|24
1746034950000|2025-04-30 17:42:30|20622.8|20610.8|20621.5|20609.5|20624|20612|20621.5|20609.5|5
1746034960000|2025-04-30 17:42:40|20622.2|20610.2|20621.5|20609.5|20622.8|20610.8|20621.5|20609.5|1
1746034970000|2025-04-30 17:42:50|||||||||3
1746034980000|2025-04-30 17:43:00|20620.9|20608.9|20619.1|20607.1|20620.9|20608.9|20615.3|20603.3|59
1746034990000|2025-04-30 17:43:10|20617.8|20605.8|20616.6|20604.6|20617.8|20605.8|20616.6|20604.6|9
1746035000000|2025-04-30 17:43:20|20615.3|20603.3|20617.2|20605.2|20617.8|20605.8|20615.3|20603.3|4
1746035010000|2025-04-30 17:43:30|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|20616.6|20604.6|15
1746035020000|2025-04-30 17:43:40|20615.9|20603.9|20615.3|20603.3|20615.9|20603.9|20615.3|20603.3|23
1746035030000|2025-04-30 17:43:50|20614.7|20602.7|20614.1|20602.1|20614.7|20602.7|20614.1|20602.1|9
1746035040000|2025-04-30 17:44:00|20613.5|20601.5|20612.2|20600.2|20613.5|20601.5|20612.2|20600.2|9
1746035050000|2025-04-30 17:44:10|20611.6|20599.6|20610.3|20598.3|20611.6|20599.6|20610.3|20598.3|6
1746035060000|2025-04-30 17:44:20|20610.9|20598.9|20609.7|20597.7|20610.9|20598.9|20609.7|20597.7|2
1746035070000|2025-04-30 17:44:30|20609.1|20597.1|20610.3|20598.3|20610.9|20598.9|20609.1|20597.1|29
1746035080000|2025-04-30 17:44:40|20610.9|20598.9|20609.1|20597.1|20610.9|20598.9|20609.1|20597.1|19
1746035090000|2025-04-30 17:44:50|20609.7|20597.7|20607.8|20595.8|20610.3|20598.3|20607.8|20595.8|11
1746035100000|2025-04-30 17:45:00|20608.4|20596.4|20609.1|20597.1|20610.3|20598.3|20608.4|20596.4|14
1746035110000|2025-04-30 17:45:10|||||||||3
1746035120000|2025-04-30 17:45:20|20607.2|20595.2|20606.6|20594.6|20607.8|20595.8|20606.6|20594.6|24
1746035130000|2025-04-30 17:45:30|20604.7|20592.7|20604.7|20592.7|20604.7|20592.7|20604.7|20592.7|4
1746035140000|2025-04-30 17:45:40|20600.3|20588.3|20603.4|20591.4|20604.1|20592.1|20599.7|20587.7|23
1746035150000|2025-04-30 17:45:50|||||||||1
1746035160000|2025-04-30 17:46:00|20602.8|20590.8|20599.7|20587.7|20602.8|20590.8|20599.7|20587.7|14
1746035170000|2025-04-30 17:46:10|20600.3|20588.3|20596.6|20584.6|20600.3|20588.3|20596.6|20584.6|17
1746035180000|2025-04-30 17:46:20|20595.3|20583.3|20594.7|20582.7|20597.2|20585.2|20594.1|20582.1|24
1746035190000|2025-04-30 17:46:30|20594|20582|20597.8|20585.8|20598.4|20586.4|20594|20582|47
1746035200000|2025-04-30 17:46:40|20598.4|20586.4|20598.4|20586.4|20599|20587|20597.2|20585.2|11
1746035210000|2025-04-30 17:46:50|20599|20587|20596.5|20584.5|20599|20587|20596.5|20584.5|11
1746035220000|2025-04-30 17:47:00|20597.1|20585.1|20597.8|20585.8|20599|20587|20596.5|20584.5|12
1746035230000|2025-04-30 17:47:10|20596.5|20584.5|20598.4|20586.4|20598.4|20586.4|20596.5|20584.5|3
1746035240000|2025-04-30 17:47:20|20595.9|20583.9|20603.4|20591.4|20604|20592|20595.9|20583.9|18
1746035250000|2025-04-30 17:47:30|20604|20592|20603.4|20591.4|20605.3|20593.3|20603.4|20591.4|8
1746035260000|2025-04-30 17:47:40|20604|20592|20604|20592|20604|20592|20604|20592|16
1746035270000|2025-04-30 17:47:50|20604.6|20592.6|20604|20592|20605.3|20593.3|20602.8|20590.8|13
1746035280000|2025-04-30 17:48:00|20602.8|20590.8|20606.5|20594.5|20607.8|20595.8|20602.8|20590.8|16
1746035290000|2025-04-30 17:48:10|20607.1|20595.1|20607.1|20595.1|20607.1|20595.1|20607.1|20595.1|2
1746035300000|2025-04-30 17:48:20|20607.8|20595.8|20612.1|20600.1|20612.1|20600.1|20607.8|20595.8|31
1746035310000|2025-04-30 17:48:30|20612.8|20600.8|20610.9|20598.9|20612.8|20600.8|20609.6|20597.6|25
1746035320000|2025-04-30 17:48:40|20609.6|20597.6|20609|20597|20610.9|20598.9|20609|20597|3
1746035330000|2025-04-30 17:48:50|20607.8|20595.8|20606.5|20594.5|20607.8|20595.8|20606.5|20594.5|11
1746035340000|2025-04-30 17:49:00|20605.9|20593.9|20605.9|20593.9|20605.9|20593.9|20605.9|20593.9|0
1746035350000|2025-04-30 17:49:10|20606.5|20594.5|20606.5|20594.5|20606.5|20594.5|20606.5|20594.5|8
1746035360000|2025-04-30 17:49:20|20605.9|20593.9|20603.4|20591.4|20605.9|20593.9|20603.4|20591.4|7
1746035370000|2025-04-30 17:49:30|20602.8|20590.8|20600.3|20588.3|20602.8|20590.8|20599|20587|20
1746035380000|2025-04-30 17:49:40|20598.4|20586.4|20599|20587|20599|20587|20597.8|20585.8|4
1746035390000|2025-04-30 17:49:50|20599.6|20587.6|20600.3|20588.3|20600.3|20588.3|20599.6|20587.6|11
1746035400000|2025-04-30 17:50:00|20601.5|20589.5|20597.8|20585.8|20601.5|20589.5|20597.8|20585.8|68
1746035410000|2025-04-30 17:50:10|20596.5|20584.5|20595.9|20583.9|20596.5|20584.5|20595.9|20583.9|6
1746035420000|2025-04-30 17:50:20|20596.5|20584.5|20592.8|20580.8|20596.5|20584.5|20592.8|20580.8|6
1746035430000|2025-04-30 17:50:30|20595.3|20583.3|20594|20582|20595.3|20583.3|20594|20582|8
1746035440000|2025-04-30 17:50:40|20594.6|20582.6|20595.3|20583.3|20595.9|20583.9|20594.6|20582.6|30
1746035450000|2025-04-30 17:50:50|20594.6|20582.6|20593.4|20581.4|20594.6|20582.6|20593.4|20581.4|11
1746035460000|2025-04-30 17:51:00|20594.6|20582.6|20594|20582|20594.6|20582.6|20594|20582|21
1746035470000|2025-04-30 17:51:10|20594.6|20582.6|20597.1|20585.1|20597.1|20585.1|20594.6|20582.6|4
1746035480000|2025-04-30 17:51:20|20594.6|20582.6|20594.6|20582.6|20595.3|20583.3|20591.5|20579.5|21
1746035490000|2025-04-30 17:51:30|20595.3|20583.3|20597.1|20585.1|20597.1|20585.1|20594|20582|8
1746035500000|2025-04-30 17:51:40|20597.8|20585.8|20605.3|20593.3|20605.3|20593.3|20597.8|20585.8|12
1746035510000|2025-04-30 17:51:50|20605.9|20593.9|20605.9|20593.9|20607.2|20595.2|20605.9|20593.9|5
1746035520000|2025-04-30 17:52:00|20605.3|20593.3|20602.2|20590.2|20607.8|20595.8|20602.2|20590.2|8
1746035530000|2025-04-30 17:52:10|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|7
1746035540000|2025-04-30 17:52:20|20600.9|20588.9|20601.5|20589.5|20601.5|20589.5|20600.3|20588.3|12
1746035550000|2025-04-30 17:52:30|20602.2|20590.2|20603.4|20591.4|20603.4|20591.4|20602.2|20590.2|14
1746035560000|2025-04-30 17:52:40|20601.5|20589.5|20600.9|20588.9|20604|20592|20600.9|20588.9|22
1746035570000|2025-04-30 17:52:50|20601.5|20589.5|20600.3|20588.3|20601.5|20589.5|20600.3|20588.3|3
1746035580000|2025-04-30 17:53:00|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|20601.5|20589.5|15
1746035590000|2025-04-30 17:53:10|||||||||20
1746035600000|2025-04-30 17:53:20|||||||||22
1746035610000|2025-04-30 17:53:30|20597.8|20585.8|20598.4|20586.4|20598.4|20586.4|20597.1|20585.1|17
1746035620000|2025-04-30 17:53:40|20597.8|20585.8|20594|20582|20597.8|20585.8|20594|20582|7
1746035630000|2025-04-30 17:53:50|20593.4|20581.4|20594|20582|20594.6|20582.6|20593.4|20581.4|23
1746035640000|2025-04-30 17:54:00|20595.2|20583.2|20599.6|20587.6|20599.6|20587.6|20595.2|20583.2|51
1746035650000|2025-04-30 17:54:10|20599|20587|20602.1|20590.1|20602.1|20590.1|20598.4|20586.4|16
1746035660000|2025-04-30 17:54:20|20603.4|20591.4|20603.4|20591.4|20603.4|20591.4|20602.1|20590.1|8
1746035670000|2025-04-30 17:54:30|20604|20592|20603.4|20591.4|20604|20592|20603.4|20591.4|14
1746035680000|2025-04-30 17:54:40|20602.7|20590.7|20604|20592|20604|20592|20602.7|20590.7|6
1746035690000|2025-04-30 17:54:50|20602.1|20590.1|20601.5|20589.5|20602.7|20590.7|20601.5|20589.5|9
1746035700000|2025-04-30 17:55:00|20600.9|20588.9|20600.2|20588.2|20600.9|20588.9|20600.2|20588.2|2
1746035710000|2025-04-30 17:55:10|20602.1|20590.1|20601.5|20589.5|20602.1|20590.1|20601.5|20589.5|16
1746035720000|2025-04-30 17:55:20|20602.1|20590.1|20600.8|20588.8|20602.1|20590.1|20600.8|20588.8|17
1746035730000|2025-04-30 17:55:30|20599|20587|20598.3|20586.3|20599|20587|20598.3|20586.3|5
1746035740000|2025-04-30 17:55:40|20597.7|20585.7|20597.7|20585.7|20597.7|20585.7|20597.7|20585.7|54
1746035750000|2025-04-30 17:55:50|20597.1|20585.1|20599.6|20587.6|20600.2|20588.2|20597.1|20585.1|15
1746035760000|2025-04-30 17:56:00|20597.7|20585.7|20600.2|20588.2|20600.2|20588.2|20597.7|20585.7|36
1746035770000|2025-04-30 17:56:10|20599.6|20587.6|20602.1|20590.1|20602.1|20590.1|20599.6|20587.6|33
1746035780000|2025-04-30 17:56:20|20603.3|20591.3|20603.9|20591.9|20603.9|20591.9|20602.7|20590.7|7
1746035790000|2025-04-30 17:56:30|20603.3|20591.3|20603.3|20591.3|20603.3|20591.3|20603.3|20591.3|35
1746035800000|2025-04-30 17:56:40|20602.7|20590.7|20603.3|20591.3|20603.3|20591.3|20602.7|20590.7|12
1746035810000|2025-04-30 17:56:50|20602.1|20590.1|20602.1|20590.1|20602.7|20590.7|20600.8|20588.8|2
1746035820000|2025-04-30 17:57:00|20602.7|20590.7|20609.6|20597.6|20609.6|20597.6|20602.7|20590.7|9
1746035830000|2025-04-30 17:57:10|20612.7|20600.7|20615.8|20603.8|20615.8|20603.8|20611.4|20599.4|56
1746035840000|2025-04-30 17:57:20|20617.7|20605.7|20618.3|20606.3|20618.3|20606.3|20615.2|20603.2|41
1746035850000|2025-04-30 17:57:30|20617.7|20605.7|20618.3|20606.3|20620.2|20608.2|20617.7|20605.7|24
1746035860000|2025-04-30 17:57:40|20618.9|20606.9|20628.9|20616.9|20628.9|20616.9|20618.9|20606.9|26
1746035870000|2025-04-30 17:57:50|20627.7|20615.7|20630.8|20618.8|20632|20620|20626.4|20614.4|34
1746035880000|2025-04-30 17:58:00|20629.5|20617.5|20625.8|20613.8|20633.3|20621.3|20625.8|20613.8|41
1746035890000|2025-04-30 17:58:10|20625.2|20613.2|20625.8|20613.8|20627|20615|20625.2|20613.2|19
1746035900000|2025-04-30 17:58:20|20626.4|20614.4|20629.5|20617.5|20629.5|20617.5|20626.4|20614.4|24
1746035910000|2025-04-30 17:58:30|20630.1|20618.1|20627.6|20615.6|20630.1|20618.1|20627.6|20615.6|76
1746035920000|2025-04-30 17:58:40|20628.3|20616.3|20627|20615|20628.3|20616.3|20627|20615|14
1746035930000|2025-04-30 17:58:50|20625.8|20613.8|20628.3|20616.3|20628.3|20616.3|20625.1|20613.1|32
1746035940000|2025-04-30 17:59:00|20628.9|20616.9|20635.8|20623.8|20637|20625|20628.3|20616.3|43
1746035950000|2025-04-30 17:59:10|20634.5|20622.5|20647.7|20635.7|20647.7|20635.7|20634.5|20622.5|35
1746035960000|2025-04-30 17:59:20|20648.3|20636.3|20652.7|20640.7|20652.7|20640.7|20647|20635|53
1746035970000|2025-04-30 17:59:30|20650.8|20638.8|20623.3|20611.3|20650.8|20638.8|20623.3|20611.3|185
1746035980000|2025-04-30 17:59:40|20622.7|20610.7|20624.6|20612.6|20624.6|20612.6|20622.7|20610.7|166
1746035990000|2025-04-30 17:59:50|20623.9|20611.9|20623.3|20611.3|20623.9|20611.9|20622.7|20610.7|163
1746036000000|2025-04-30 18:00:00|20623.9|20611.9|20621.5|20609.5|20623.9|20611.9|20621.5|20609.5|46
1746036010000|2025-04-30 18:00:10|20624|20612|20624.6|20612.6|20625.2|20613.2|20622.7|20610.7|138
1746036020000|2025-04-30 18:00:20|20625.2|20613.2|20626.4|20614.4|20627.1|20615.1|20625.2|20613.2|31
1746036030000|2025-04-30 18:00:30|20625.8|20613.8|20627.1|20615.1|20627.1|20615.1|20625.2|20613.2|35
1746036040000|2025-04-30 18:00:40|20626.4|20614.4|20626.4|20614.4|20626.4|20614.4|20625.2|20613.2|32
1746036050000|2025-04-30 18:00:50|20625.8|20613.8|20627|20615|20631.4|20619.4|20625.2|20613.2|51
1746036060000|2025-04-30 18:01:00|20626.4|20614.4|20627.7|20615.7|20627.7|20615.7|20626.4|20614.4|5
1746036070000|2025-04-30 18:01:10|20627|20615|20625.2|20613.2|20627|20615|20625.2|20613.2|12
1746036080000|2025-04-30 18:01:20|20625.8|20613.8|20628.3|20616.3|20628.9|20616.9|20625.8|20613.8|45
1746036090000|2025-04-30 18:01:30|20630.8|20618.8|20633.3|20621.3|20633.3|20621.3|20630.8|20618.8|4
1746036100000|2025-04-30 18:01:40|20635.2|20623.2|20633.3|20621.3|20635.2|20623.2|20633.3|20621.3|31
1746036110000|2025-04-30 18:01:50|20633.9|20621.9|20635.2|20623.2|20635.2|20623.2|20633.9|20621.9|7
1746036120000|2025-04-30 18:02:00|20633.3|20621.3|20630.8|20618.8|20633.3|20621.3|20628.9|20616.9|13
1746036130000|2025-04-30 18:02:10|20631.4|20619.4|20632.7|20620.7|20632.7|20620.7|20630.8|20618.8|14
1746036140000|2025-04-30 18:02:20|20631.4|20619.4|20630.8|20618.8|20632|20620|20630.8|20618.8|5
1746036150000|2025-04-30 18:02:30|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|20630.2|20618.2|3
1746036160000|2025-04-30 18:02:40|20630.8|20618.8|20634.5|20622.5|20634.5|20622.5|20630.8|20618.8|23
1746036170000|2025-04-30 18:02:50|20635.2|20623.2|20637|20625|20637|20625|20635.2|20623.2|1
1746036180000|2025-04-30 18:03:00|20637.6|20625.6|20638.9|20626.9|20638.9|20626.9|20637.6|20625.6|9
1746036190000|2025-04-30 18:03:10|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|20636.4|20624.4|15
1746036200000|2025-04-30 18:03:20|20638.9|20626.9|20640.1|20628.1|20640.1|20628.1|20638.9|20626.9|16
1746036210000|2025-04-30 18:03:30|20642|20630|20639.5|20627.5|20642|20630|20638.9|20626.9|24
1746036220000|2025-04-30 18:03:40|20640.1|20628.1|20643.9|20631.9|20643.9|20631.9|20640.1|20628.1|10
1746036230000|2025-04-30 18:03:50|20644.5|20632.5|20641.4|20629.4|20644.5|20632.5|20638.9|20626.9|21
1746036240000|2025-04-30 18:04:00|20640.8|20628.8|20645.8|20633.8|20645.8|20633.8|20640.8|20628.8|33
1746036250000|2025-04-30 18:04:10|20645.1|20633.1|20638.9|20626.9|20645.8|20633.8|20638.9|20626.9|10
1746036260000|2025-04-30 18:04:20|20638.3|20626.3|20640.8|20628.8|20640.8|20628.8|20638.3|20626.3|10
1746036270000|2025-04-30 18:04:30|20642|20630|20637|20625|20642|20630|20636.4|20624.4|9
1746036280000|2025-04-30 18:04:40|20638.3|20626.3|20635.8|20623.8|20638.3|20626.3|20635.8|20623.8|13
1746036290000|2025-04-30 18:04:50|20635.2|20623.2|20634.5|20622.5|20635.8|20623.8|20632|20620|17
1746106200000|2025-05-01 13:30:00|20816.4|20804.4|20789.6|20777.6|20828.7|20816.7|20788.9|20776.9|311
1746106210000|2025-05-01 13:30:10|20789|20777|20819.8|20807.8|20832.5|20820.5|20787.1|20775.1|146
1746106220000|2025-05-01 13:30:20|20811.6|20799.6|20789.8|20777.8|20811.7|20799.7|20784.2|20772.2|129
1746106230000|2025-05-01 13:30:30|20790.5|20778.5|20787.4|20775.4|20793.7|20781.7|20779.9|20767.9|65
1746106240000|2025-05-01 13:30:40|20786.8|20774.8|20795.6|20783.6|20799.9|20787.9|20786.8|20774.8|81
1746106250000|2025-05-01 13:30:50|20794.9|20782.9|20803.7|20791.7|20803.7|20791.7|20788|20776|30
1746106260000|2025-05-01 13:31:00|20804.3|20792.3|20826.8|20814.8|20826.8|20814.8|20804.3|20792.3|117
1746106270000|2025-05-01 13:31:10|20826.2|20814.2|20811.8|20799.8|20829.3|20817.3|20811.8|20799.8|103
1746106280000|2025-05-01 13:31:20|20811.1|20799.1|20798|20786|20813|20801|20798|20786|73
1746106290000|2025-05-01 13:31:30|20797.3|20785.3|20791|20779|20802.9|20790.9|20791|20779|108
1746106300000|2025-05-01 13:31:40|20790.3|20778.3|20792.2|20780.2|20792.2|20780.2|20788.5|20776.5|64
1746106310000|2025-05-01 13:31:50|20791.6|20779.6|20788.5|20776.5|20795.4|20783.4|20784.8|20772.8|58
1746106320000|2025-05-01 13:32:00|20789.1|20777.1|20787.3|20775.3|20792.9|20780.9|20783.5|20771.5|42
1746106330000|2025-05-01 13:32:10|20788.5|20776.5|20780.4|20768.4|20788.5|20776.5|20780.4|20768.4|61
1746106340000|2025-05-01 13:32:20|20781|20769|20787.3|20775.3|20787.3|20775.3|20777.9|20765.9|22
1746106350000|2025-05-01 13:32:30|20789.2|20777.2|20782.9|20770.9|20789.8|20777.8|20782.2|20770.2|98
1746106360000|2025-05-01 13:32:40|20781.6|20769.6|20779.7|20767.7|20781.6|20769.6|20776|20764|24
1746106370000|2025-05-01 13:32:50|20779.1|20767.1|20788.5|20776.5|20788.5|20776.5|20778.5|20766.5|26
1746106380000|2025-05-01 13:33:00|20790.3|20778.3|20787.6|20775.6|20790.3|20778.3|20782.1|20770.1|91
1746106390000|2025-05-01 13:33:10|20787|20775|20783.2|20771.2|20787|20775|20780.7|20768.7|94
1746106400000|2025-05-01 13:33:20|20781.9|20769.9|20781.3|20769.3|20783.2|20771.2|20780.1|20768.1|73
1746106410000|2025-05-01 13:33:30|20782.5|20770.5|20770.8|20758.8|20783.2|20771.2|20770.8|20758.8|93
1746106420000|2025-05-01 13:33:40|20772|20760|20776.5|20764.5|20777.1|20765.1|20771.4|20759.4|66
1746106430000|2025-05-01 13:33:50|20776.4|20764.4|20774.7|20762.7|20777.1|20765.1|20774|20762|60
1746106440000|2025-05-01 13:34:00|20769.7|20757.7|20769.7|20757.7|20771|20759|20769.1|20757.1|66
1746106450000|2025-05-01 13:34:10|20770.3|20758.3|20762.8|20750.8|20770.3|20758.3|20762.8|20750.8|52
1746106460000|2025-05-01 13:34:20|20763.5|20751.5|20764.7|20752.7|20765.3|20753.3|20762.9|20750.9|36
1746106470000|2025-05-01 13:34:30|20765.4|20753.4|20764.2|20752.2|20766|20754|20763.5|20751.5|47
1746106480000|2025-05-01 13:34:40|20763.5|20751.5|20757.4|20745.4|20763.5|20751.5|20754.3|20742.3|223
1746106490000|2025-05-01 13:34:50|20758.1|20746.1|20754.9|20742.9|20758.1|20746.1|20754.3|20742.3|26
1746106500000|2025-05-01 13:35:00|20754.3|20742.3|20747.4|20735.4|20754.9|20742.9|20746.1|20734.1|60
1746106510000|2025-05-01 13:35:10|20748|20736|20744.3|20732.3|20749.9|20737.9|20740|20728|41
1746106520000|2025-05-01 13:35:20|20744.9|20732.9|20740|20728|20751.8|20739.8|20740|20728|77
1746106530000|2025-05-01 13:35:30|20739.4|20727.4|20743|20731|20748.1|20736.1|20739.4|20727.4|18
1746106540000|2025-05-01 13:35:40|20742.4|20730.4|20738|20726|20742.4|20730.4|20736.1|20724.1|43
1746106550000|2025-05-01 13:35:50|20739.2|20727.2|20751|20739|20753.6|20741.6|20738.6|20726.6|24
1746106560000|2025-05-01 13:36:00|20752.2|20740.2|20744.7|20732.7|20752.2|20740.2|20744.7|20732.7|22
1746106570000|2025-05-01 13:36:10|20742.9|20730.9|20742.2|20730.2|20742.9|20730.9|20737.2|20725.2|24
1746106580000|2025-05-01 13:36:20|20744.7|20732.7|20746.5|20734.5|20746.5|20734.5|20743.4|20731.4|33
1746106590000|2025-05-01 13:36:30|20747.1|20735.1|20754.6|20742.6|20755.8|20743.8|20747.1|20735.1|17
1746106600000|2025-05-01 13:36:40|20753.3|20741.3|20740.2|20728.2|20753.3|20741.3|20740.2|20728.2|141
1746106610000|2025-05-01 13:36:50|20739.6|20727.6|20741.4|20729.4|20748.3|20736.3|20739.6|20727.6|21
1746106620000|2025-05-01 13:37:00|20740.2|20728.2|20732.7|20720.7|20740.2|20728.2|20732.1|20720.1|23
1746106630000|2025-05-01 13:37:10|20732.1|20720.1|20726.5|20714.5|20732.8|20720.8|20726.5|20714.5|74
1746106640000|2025-05-01 13:37:20|20725.9|20713.9|20723.3|20711.3|20725.9|20713.9|20720.8|20708.8|39
1746106650000|2025-05-01 13:37:30|20722.7|20710.7|20715.2|20703.2|20722.7|20710.7|20714.5|20702.5|34
1746106660000|2025-05-01 13:37:40|20712.7|20700.7|20712.7|20700.7|20712.7|20700.7|20712.7|20700.7|50
1746106670000|2025-05-01 13:37:50|20713.3|20701.3|20719.6|20707.6|20720.8|20708.8|20713.3|20701.3|19
1746106680000|2025-05-01 13:38:00|20720.8|20708.8|20719.8|20707.8|20721|20709|20717.8|20705.8|42
1746106690000|2025-05-01 13:38:10|20720.4|20708.4|20720.4|20708.4|20720.4|20708.4|20717.9|20705.9|15
1746106700000|2025-05-01 13:38:20|20721.6|20709.6|20724.6|20712.6|20725.2|20713.2|20717.8|20705.8|28
1746106710000|2025-05-01 13:38:30|20727.8|20715.8|20734.7|20722.7|20736.5|20724.5|20727.8|20715.8|27
1746106720000|2025-05-01 13:38:40|20735.3|20723.3|20733.5|20721.5|20735.3|20723.3|20733.5|20721.5|31
1746106730000|2025-05-01 13:38:50|20734.1|20722.1|20728.5|20716.5|20734.7|20722.7|20728.5|20716.5|11
1746106740000|2025-05-01 13:39:00|20729.7|20717.7|20732.2|20720.2|20733.5|20721.5|20728.5|20716.5|15
1746106750000|2025-05-01 13:39:10|20731|20719|20737.8|20725.8|20737.8|20725.8|20730.4|20718.4|21
1746106760000|2025-05-01 13:39:20|20737.2|20725.2|20744.1|20732.1|20744.1|20732.1|20734.1|20722.1|57
1746106770000|2025-05-01 13:39:30|20742.9|20730.9|20738.4|20726.4|20742.9|20730.9|20737.2|20725.2|13
1746106780000|2025-05-01 13:39:40|20739.1|20727.1|20735.9|20723.9|20739.1|20727.1|20733.4|20721.4|15
1746106790000|2025-05-01 13:39:50|20735.3|20723.3|20733.4|20721.4|20735.9|20723.9|20732.2|20720.2|5
1746106800000|2025-05-01 13:40:00|20734.1|20722.1|20732.9|20720.9|20736.6|20724.6|20727.8|20715.8|40
1746106810000|2025-05-01 13:40:10|20731.6|20719.6|20730.4|20718.4|20732.9|20720.9|20730.4|20718.4|20
1746106820000|2025-05-01 13:40:20|20729.7|20717.7|20732.9|20720.9|20732.9|20720.9|20728.5|20716.5|37
1746106830000|2025-05-01 13:40:30|20738|20726|20738.6|20726.6|20738.6|20726.6|20737.3|20725.3|5
1746106840000|2025-05-01 13:40:40|20735.5|20723.5|20741.1|20729.1|20741.1|20729.1|20735.5|20723.5|12
1746106850000|2025-05-01 13:40:50|20748|20736|20749.8|20737.8|20755.4|20743.4|20745.5|20733.5|103
1746106860000|2025-05-01 13:41:00|20751.7|20739.7|20762.3|20750.3|20766.7|20754.7|20751.7|20739.7|69
1746106870000|2025-05-01 13:41:10|20761.7|20749.7|20762.9|20750.9|20766|20754|20759.2|20747.2|44
1746106880000|2025-05-01 13:41:20|20766|20754|20772.2|20760.2|20772.2|20760.2|20765.4|20753.4|88
1746106890000|2025-05-01 13:41:30|20771|20759|20774.7|20762.7|20774.7|20762.7|20769.7|20757.7|84
1746106900000|2025-05-01 13:41:40|20772.8|20760.8|20770.9|20758.9|20774.7|20762.7|20769.7|20757.7|11
1746106910000|2025-05-01 13:41:50|20772.8|20760.8|20773.4|20761.4|20775.9|20763.9|20772.8|20760.8|20
1746106920000|2025-05-01 13:42:00|20770.9|20758.9|20763.4|20751.4|20771.6|20759.6|20763.4|20751.4|19
1746106930000|2025-05-01 13:42:10|20766.6|20754.6|20776|20764|20776|20764|20766.6|20754.6|60
1746106940000|2025-05-01 13:42:20|20775.4|20763.4|20771|20759|20775.4|20763.4|20769.7|20757.7|29
1746106950000|2025-05-01 13:42:30|20770.4|20758.4|20767.8|20755.8|20772.2|20760.2|20766|20754|20
1746106960000|2025-05-01 13:42:40|20767.2|20755.2|20761|20749|20767.8|20755.8|20761|20749|61
1746106970000|2025-05-01 13:42:50|20759.8|20747.8|20759.7|20747.7|20759.8|20747.8|20758.5|20746.5|10
1746106980000|2025-05-01 13:43:00|20758.5|20746.5|20762.8|20750.8|20762.8|20750.8|20757.2|20745.2|23
1746106990000|2025-05-01 13:43:10|20760.9|20748.9|20763.4|20751.4|20763.4|20751.4|20755.9|20743.9|31
1746107000000|2025-05-01 13:43:20|20762.8|20750.8|20761.5|20749.5|20763.4|20751.4|20761.5|20749.5|11
1746107010000|2025-05-01 13:43:30|20760.9|20748.9|20763.4|20751.4|20763.4|20751.4|20759.7|20747.7|35
1746107020000|2025-05-01 13:43:40|20762.8|20750.8|20770.9|20758.9|20770.9|20758.9|20762.8|20750.8|34
1746107030000|2025-05-01 13:43:50|20771.5|20759.5|20774|20762|20774.6|20762.6|20769.6|20757.6|38
1746107040000|2025-05-01 13:44:00|20770.9|20758.9|20763.4|20751.4|20772.1|20760.1|20763.4|20751.4|12
1746107050000|2025-05-01 13:44:10|20764|20752|20764.5|20752.5|20768.4|20756.4|20763.9|20751.9|80
1746107060000|2025-05-01 13:44:20|20763.3|20751.3|20762.7|20750.7|20764.5|20752.5|20762.7|20750.7|6
1746107070000|2025-05-01 13:44:30|20763.3|20751.3|20767.1|20755.1|20770.8|20758.8|20760.8|20748.8|17
1746107080000|2025-05-01 13:44:40|20765.2|20753.2|20765.2|20753.2|20765.2|20753.2|20765.2|20753.2|1
1746107090000|2025-05-01 13:44:50|20773.3|20761.3|20774|20762|20774|20762|20773.3|20761.3|15
1746107100000|2025-05-01 13:45:00|20773.9|20761.9|20771.4|20759.4|20773.9|20761.9|20768.9|20756.9|36
1746107110000|2025-05-01 13:45:10|20768.3|20756.3|20769.6|20757.6|20770.8|20758.8|20768.3|20756.3|17
1746107120000|2025-05-01 13:45:20|20768.3|20756.3|20771.4|20759.4|20773.9|20761.9|20767.7|20755.7|12
1746107130000|2025-05-01 13:45:30|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|20768.3|20756.3|10
1746107140000|2025-05-01 13:45:40|20768.3|20756.3|20763.3|20751.3|20768.9|20756.9|20763.3|20751.3|8
1746107150000|2025-05-01 13:45:50|20761.4|20749.4|20761.4|20749.4|20761.4|20749.4|20759.5|20747.5|11
1746107160000|2025-05-01 13:46:00|20763.3|20751.3|20777.6|20765.6|20777.6|20765.6|20763.3|20751.3|34
1746107170000|2025-05-01 13:46:10|20777|20765|20774.5|20762.5|20777|20765|20774.5|20762.5|17
1746107180000|2025-05-01 13:46:20|20775.1|20763.1|20776.4|20764.4|20777|20765|20775.1|20763.1|34
1746107190000|2025-05-01 13:46:30|20776.3|20764.3|20775.1|20763.1|20776.3|20764.3|20774.5|20762.5|3
1746107200000|2025-05-01 13:46:40|20774.5|20762.5|20778.9|20766.9|20786.4|20774.4|20774.5|20762.5|40
1746107210000|2025-05-01 13:46:50|20779.5|20767.5|20776.4|20764.4|20779.5|20767.5|20776.4|20764.4|6
1746107220000|2025-05-01 13:47:00|20778.3|20766.3|20787.7|20775.7|20787.7|20775.7|20778.3|20766.3|38
1746107230000|2025-05-01 13:47:10|20787.1|20775.1|20786.5|20774.5|20788.4|20776.4|20785.9|20773.9|12
1746107240000|2025-05-01 13:47:20|20787.2|20775.2|20787.2|20775.2|20787.2|20775.2|20787.2|20775.2|3
1746107250000|2025-05-01 13:47:30|20786.5|20774.5|20787.2|20775.2|20787.2|20775.2|20786.5|20774.5|5
1746107260000|2025-05-01 13:47:40|20790.9|20778.9|20790.3|20778.3|20795.3|20783.3|20790.3|20778.3|19
1746107270000|2025-05-01 13:47:50|20787.8|20775.8|20782.2|20770.2|20787.8|20775.8|20781.6|20769.6|15
1746107280000|2025-05-01 13:48:00|20781.6|20769.6|20785.3|20773.3|20785.9|20773.9|20780.9|20768.9|15
1746107290000|2025-05-01 13:48:10|20785.9|20773.9|20785.9|20773.9|20789|20777|20785.9|20773.9|16
1746107300000|2025-05-01 13:48:20|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|2
1746107310000|2025-05-01 13:48:30|20784.7|20772.7|20784.1|20772.1|20787.2|20775.2|20784.1|20772.1|27
1746107320000|2025-05-01 13:48:40|20783.5|20771.5|20779.1|20767.1|20784.8|20772.8|20778.5|20766.5|35
1746107330000|2025-05-01 13:48:50|20779.8|20767.8|20779.8|20767.8|20779.8|20767.8|20779.8|20767.8|1
1746107340000|2025-05-01 13:49:00|20779.7|20767.7|20779.1|20767.1|20779.7|20767.7|20778.5|20766.5|38
1746107350000|2025-05-01 13:49:10|20778.5|20766.5|20772.9|20760.9|20779.1|20767.1|20772.2|20760.2|20
1746107360000|2025-05-01 13:49:20|20772.3|20760.3|20771|20759|20772.3|20760.3|20768.5|20756.5|9
1746107370000|2025-05-01 13:49:30|20770.4|20758.4|20772.3|20760.3|20772.3|20760.3|20769.8|20757.8|2
1746107380000|2025-05-01 13:49:40|20770.4|20758.4|20769.8|20757.8|20772.3|20760.3|20769.1|20757.1|16
1746107390000|2025-05-01 13:49:50|20771|20759|20771|20759|20771|20759|20769.8|20757.8|15
1746107400000|2025-05-01 13:50:00|20771.6|20759.6|20771.6|20759.6|20771.6|20759.6|20769.1|20757.1|8
1746107410000|2025-05-01 13:50:10|20769.7|20757.7|20771|20759|20771|20759|20769.1|20757.1|7
1746107420000|2025-05-01 13:50:20|20770.3|20758.3|20776|20764|20778.5|20766.5|20769.7|20757.7|22
1746107430000|2025-05-01 13:50:30|20776.6|20764.6|20775.3|20763.3|20777.2|20765.2|20774.7|20762.7|15
1746107440000|2025-05-01 13:50:40|20776.5|20764.5|20775.3|20763.3|20776.5|20764.5|20775.3|20763.3|3
1746107450000|2025-05-01 13:50:50|20777.2|20765.2|20777.2|20765.2|20777.2|20765.2|20777.2|20765.2|0
1746107460000|2025-05-01 13:51:00|20778.4|20766.4|20767.2|20755.2|20781.5|20769.5|20765.9|20753.9|43
1746107470000|2025-05-01 13:51:10|20767.8|20755.8|20769.7|20757.7|20769.7|20757.7|20767.8|20755.8|4
1746107480000|2025-05-01 13:51:20|20767.8|20755.8|20769.1|20757.1|20772.2|20760.2|20767.8|20755.8|8
1746107490000|2025-05-01 13:51:30|20768.4|20756.4|20762.8|20750.8|20768.4|20756.4|20762.8|20750.8|3
1746107500000|2025-05-01 13:51:40|20762.2|20750.2|20764.6|20752.6|20764.6|20752.6|20762.2|20750.2|8
1746107510000|2025-05-01 13:51:50|20765.2|20753.2|20767.2|20755.2|20768.4|20756.4|20765.2|20753.2|20
1746107520000|2025-05-01 13:52:00|20767.8|20755.8|20770.4|20758.4|20771.6|20759.6|20767.2|20755.2|12
1746107530000|2025-05-01 13:52:10|20768.5|20756.5|20767.2|20755.2|20769.7|20757.7|20767.2|20755.2|3
1746107540000|2025-05-01 13:52:20|20767.9|20755.9|20767.2|20755.2|20767.9|20755.9|20767.2|20755.2|2
1746107550000|2025-05-01 13:52:30|20765.4|20753.4|20762.9|20750.9|20765.4|20753.4|20762.9|20750.9|14
1746107560000|2025-05-01 13:52:40|20764.7|20752.7|20766|20754|20766|20754|20764.7|20752.7|11
1746107570000|2025-05-01 13:52:50|20766.6|20754.6|20768.5|20756.5|20770.4|20758.4|20766.6|20754.6|10
1746107580000|2025-05-01 13:53:00|20767.2|20755.2|20764.2|20752.2|20767.2|20755.2|20764.2|20752.2|14
1746107590000|2025-05-01 13:53:10|20763.5|20751.5|20759.7|20747.7|20763.5|20751.5|20759.7|20747.7|19
1746107600000|2025-05-01 13:53:20|20760.9|20748.9|20763.5|20751.5|20765.4|20753.4|20760.9|20748.9|13
1746107610000|2025-05-01 13:53:30|20765.4|20753.4|20765.4|20753.4|20765.4|20753.4|20765.4|20753.4|17
1746107620000|2025-05-01 13:53:40|20764.8|20752.8|20764.8|20752.8|20764.8|20752.8|20764.8|20752.8|14
1746107630000|2025-05-01 13:53:50|20764.1|20752.1|20760.4|20748.4|20764.1|20752.1|20760.4|20748.4|50
1746107640000|2025-05-01 13:54:00|20761|20749|20757.9|20745.9|20761|20749|20757.3|20745.3|52
1746107650000|2025-05-01 13:54:10|20757.3|20745.3|20753.5|20741.5|20757.3|20745.3|20753.5|20741.5|12
1746107660000|2025-05-01 13:54:20|20749.8|20737.8|20751|20739|20753.5|20741.5|20749.2|20737.2|27
1746107670000|2025-05-01 13:54:30|20744.8|20732.8|20749.7|20737.7|20749.7|20737.7|20742.8|20730.8|25
1746107680000|2025-05-01 13:54:40|20749.1|20737.1|20745.4|20733.4|20749.1|20737.1|20743.5|20731.5|31
1746107690000|2025-05-01 13:54:50|20748.5|20736.5|20746.6|20734.6|20749.7|20737.7|20745.4|20733.4|42
1746107700000|2025-05-01 13:55:00|20747.8|20735.8|20747.9|20735.9|20748.5|20736.5|20747.2|20735.2|5
1746107710000|2025-05-01 13:55:10|20747.2|20735.2|20748.5|20736.5|20749.7|20737.7|20747.2|20735.2|15
1746107720000|2025-05-01 13:55:20|20747.2|20735.2|20747.8|20735.8|20747.8|20735.8|20747.2|20735.2|3
1746107730000|2025-05-01 13:55:30|20747.2|20735.2|20748.5|20736.5|20749.7|20737.7|20747.2|20735.2|13
1746107740000|2025-05-01 13:55:40|20747.2|20735.2|20748.5|20736.5|20749.8|20737.8|20747.2|20735.2|24
1746107750000|2025-05-01 13:55:50|20751.7|20739.7|20752.2|20740.2|20754.1|20742.1|20751.7|20739.7|13
1746107760000|2025-05-01 13:56:00|20753.5|20741.5|20762.3|20750.3|20762.3|20750.3|20753.5|20741.5|16
1746107770000|2025-05-01 13:56:10|20762.9|20750.9|20764.1|20752.1|20764.1|20752.1|20759.8|20747.8|20
1746107780000|2025-05-01 13:56:20|20764.7|20752.7|20767.3|20755.3|20768.5|20756.5|20764.7|20752.7|4
1746107790000|2025-05-01 13:56:30|20767.9|20755.9|20768.5|20756.5|20768.5|20756.5|20767.9|20755.9|3
1746107800000|2025-05-01 13:56:40|20767.2|20755.2|20761|20749|20767.9|20755.9|20761|20749|42
1746107810000|2025-05-01 13:56:50|||||||||2
1746107830000|2025-05-01 13:57:10|||||||||2
1746107840000|2025-05-01 13:57:20|||||||||6
1746107850000|2025-05-01 13:57:30|20763.5|20751.5|20764.8|20752.8|20764.8|20752.8|20763.5|20751.5|10
1746107860000|2025-05-01 13:57:40|20764.2|20752.2|20771.1|20759.1|20772.3|20760.3|20764.2|20752.2|27
1746107870000|2025-05-01 13:57:50|20770.4|20758.4|20769.8|20757.8|20770.4|20758.4|20769.8|20757.8|8
1746107880000|2025-05-01 13:58:00|20771.1|20759.1|20772.9|20760.9|20773.6|20761.6|20771.1|20759.1|25
1746107890000|2025-05-01 13:58:10|20773.6|20761.6|20769.8|20757.8|20773.6|20761.6|20769.8|20757.8|47
1746107900000|2025-05-01 13:58:20|20769.2|20757.2|20769.2|20757.2|20771.1|20759.1|20769.2|20757.2|3
1746107910000|2025-05-01 13:58:30|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|0
1746107920000|2025-05-01 13:58:40|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|20768.6|20756.6|0
1746107930000|2025-05-01 13:58:50|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|0
1746107940000|2025-05-01 13:59:00|20769.2|20757.2|20769.9|20757.9|20769.9|20757.9|20768.6|20756.6|5
1746107950000|2025-05-01 13:59:10|20770.5|20758.5|20769.9|20757.9|20770.5|20758.5|20769.9|20757.9|0
1746107960000|2025-05-01 13:59:20|20767.4|20755.4|20767.4|20755.4|20768|20756|20767.4|20755.4|8
1746107970000|2025-05-01 13:59:30|20766.8|20754.8|20768|20756|20768|20756|20764.9|20752.9|25
1746107980000|2025-05-01 13:59:40|20768.7|20756.7|20766.8|20754.8|20769.3|20757.3|20766.8|20754.8|11
1746107990000|2025-05-01 13:59:50|20768|20756|20767.4|20755.4|20768|20756|20767.4|20755.4|8
1746108000000|2025-05-01 14:00:00|20768.1|20756.1|20773|20761|20777.4|20765.4|20767.4|20755.4|49
1746108010000|2025-05-01 14:00:10|20773.7|20761.7|20769.9|20757.9|20776.8|20764.8|20769.9|20757.9|13
1746108020000|2025-05-01 14:00:20|20769.3|20757.3|20771.2|20759.2|20772.5|20760.5|20768.7|20756.7|32
1746108030000|2025-05-01 14:00:30|20770.6|20758.6|20771.8|20759.8|20771.8|20759.8|20769.3|20757.3|22
1746108040000|2025-05-01 14:00:40|20771.2|20759.2|20776.2|20764.2|20776.2|20764.2|20771.2|20759.2|11
1746108050000|2025-05-01 14:00:50|20775.5|20763.5|20773.7|20761.7|20775.5|20763.5|20772.4|20760.4|2
1746108060000|2025-05-01 14:01:00|20771.8|20759.8|20771.2|20759.2|20771.8|20759.8|20771.2|20759.2|5
1746108070000|2025-05-01 14:01:10|20766.8|20754.8|20768.7|20756.7|20768.7|20756.7|20766.2|20754.2|7
1746108080000|2025-05-01 14:01:20|20767.5|20755.5|20763.7|20751.7|20767.5|20755.5|20763.7|20751.7|20
1746108090000|2025-05-01 14:01:30|20761.2|20749.2|20762.4|20750.4|20762.4|20750.4|20761.2|20749.2|4
1746108100000|2025-05-01 14:01:40|20761.8|20749.8|20761.2|20749.2|20761.8|20749.8|20761.2|20749.2|1
1746108110000|2025-05-01 14:01:50|20761.8|20749.8|20761.8|20749.8|20761.8|20749.8|20761.8|20749.8|1
1746108120000|2025-05-01 14:02:00|20762.5|20750.5|20762.5|20750.5|20764.9|20752.9|20760|20748|40
1746108130000|2025-05-01 14:02:10|20760|20748|20760.6|20748.6|20761.2|20749.2|20760|20748|3
1746108140000|2025-05-01 14:02:20|20761.2|20749.2|20762.5|20750.5|20763.1|20751.1|20761.2|20749.2|23
1746108150000|2025-05-01 14:02:30|20761.2|20749.2|20761.8|20749.8|20762.5|20750.5|20759.3|20747.3|49
1746108160000|2025-05-01 14:02:40|20755.5|20743.5|20752.4|20740.4|20755.5|20743.5|20752.4|20740.4|42
1746108170000|2025-05-01 14:02:50|20751.2|20739.2|20746.8|20734.8|20751.2|20739.2|20746.8|20734.8|19
1746108180000|2025-05-01 14:03:00|20746.2|20734.2|20742.4|20730.4|20746.2|20734.2|20739.9|20727.9|16
1746108190000|2025-05-01 14:03:10|20741.8|20729.8|20737.5|20725.5|20741.8|20729.8|20737.5|20725.5|21
1746108200000|2025-05-01 14:03:20|20736.8|20724.8|20736.8|20724.8|20736.8|20724.8|20736.8|20724.8|2
1746108210000|2025-05-01 14:03:30|20739.3|20727.3|20740|20728|20740.6|20728.6|20738.1|20726.1|27
1746108220000|2025-05-01 14:03:40|20739.4|20727.4|20738.1|20726.1|20739.4|20727.4|20738.1|20726.1|21
1746108230000|2025-05-01 14:03:50|20738.7|20726.7|20740|20728|20740|20728|20737.5|20725.5|12
1746108240000|2025-05-01 14:04:00|20740.6|20728.6|20741.9|20729.9|20741.9|20729.9|20740.6|20728.6|3
1746108250000|2025-05-01 14:04:10|20741.2|20729.2|20739.4|20727.4|20741.2|20729.2|20739.4|20727.4|8
1746108260000|2025-05-01 14:04:20|20738.7|20726.7|20737.5|20725.5|20738.7|20726.7|20737.5|20725.5|5
1746108270000|2025-05-01 14:04:30|20738.1|20726.1|20738.1|20726.1|20738.1|20726.1|20738.1|20726.1|30
1746108280000|2025-05-01 14:04:40|20737.5|20725.5|20738.1|20726.1|20738.1|20726.1|20737.5|20725.5|0
1746108290000|2025-05-01 14:04:50|20737.4|20725.4|20738.1|20726.1|20738.1|20726.1|20737.4|20725.4|2
1746108300000|2025-05-01 14:05:00|20744.4|20732.4|20735.7|20723.7|20745.7|20733.7|20734.4|20722.4|40
1746108310000|2025-05-01 14:05:10|20735|20723|20730.1|20718.1|20735|20723|20730.1|20718.1|45
1746108320000|2025-05-01 14:05:20|20729.5|20717.5|20732|20720|20732|20720|20729.5|20717.5|4
1746108330000|2025-05-01 14:05:30|20731.3|20719.3|20724.5|20712.5|20731.3|20719.3|20724.5|20712.5|19
1746108340000|2025-05-01 14:05:40|20723.8|20711.8|20728.2|20716.2|20728.2|20716.2|20723.2|20711.2|16
1746108350000|2025-05-01 14:05:50|20727.5|20715.5|20737.5|20725.5|20737.5|20725.5|20725.7|20713.7|11
1746108360000|2025-05-01 14:06:00|20736.9|20724.9|20735|20723|20736.9|20724.9|20733.2|20721.2|43
1746108370000|2025-05-01 14:06:10|20735.7|20723.7|20736.3|20724.3|20737.5|20725.5|20735|20723|33
1746108380000|2025-05-01 14:06:20|20736.9|20724.9|20732.6|20720.6|20737.6|20725.6|20732.6|20720.6|20
1746108390000|2025-05-01 14:06:30|20732|20720|20732.6|20720.6|20733.2|20721.2|20728.2|20716.2|31
1746108400000|2025-05-01 14:06:40|20733.8|20721.8|20733.8|20721.8|20734.5|20722.5|20732.6|20720.6|21
1746108410000|2025-05-01 14:06:50|20734.5|20722.5|20733.8|20721.8|20734.5|20722.5|20733.8|20721.8|3
1746108420000|2025-05-01 14:07:00|20734.5|20722.5|20731.3|20719.3|20734.5|20722.5|20731.3|20719.3|9
1746108430000|2025-05-01 14:07:10|20730.7|20718.7|20728.8|20716.8|20730.7|20718.7|20728.8|20716.8|11
1746108440000|2025-05-01 14:07:20|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|1
1746108450000|2025-05-01 14:07:30|20730.7|20718.7|20726.3|20714.3|20730.7|20718.7|20726.3|20714.3|17
1746108460000|2025-05-01 14:07:40|20727|20715|20727|20715|20727|20715|20724.4|20712.4|19
1746108470000|2025-05-01 14:07:50|20726.3|20714.3|20727.6|20715.6|20728.2|20716.2|20726.3|20714.3|17
1746108480000|2025-05-01 14:08:00|20726.3|20714.3|20726.3|20714.3|20727.6|20715.6|20726.3|20714.3|5
1746108490000|2025-05-01 14:08:10|||||||||4
1746108500000|2025-05-01 14:08:20|20725.1|20713.1|20720|20708|20725.1|20713.1|20720|20708|18
1746108510000|2025-05-01 14:08:30|20721.3|20709.3|20720.7|20708.7|20721.3|20709.3|20720|20708|9
1746108520000|2025-05-01 14:08:40|20722.5|20710.5|20723.2|20711.2|20723.2|20711.2|20722.5|20710.5|7
1746108530000|2025-05-01 14:08:50|20722.5|20710.5|20723.8|20711.8|20725|20713|20722.5|20710.5|17
1746108540000|2025-05-01 14:09:00|20724.4|20712.4|20727.5|20715.5|20729.4|20717.4|20724.4|20712.4|17
1746108550000|2025-05-01 14:09:10|20725.6|20713.6|20722.5|20710.5|20726.9|20714.9|20722.5|20710.5|15
1746108560000|2025-05-01 14:09:20|20723.2|20711.2|20721.3|20709.3|20723.2|20711.2|20721.3|20709.3|8
1746108570000|2025-05-01 14:09:30|20722.5|20710.5|20720.7|20708.7|20723.2|20711.2|20720|20708|11
1746108580000|2025-05-01 14:09:40|20720|20708|20718.7|20706.7|20720.7|20708.7|20718.7|20706.7|10
1746108590000|2025-05-01 14:09:50|||||||||12
1746108600000|2025-05-01 14:10:00|20719.4|20707.4|20721.2|20709.2|20721.2|20709.2|20719.4|20707.4|9
1746108610000|2025-05-01 14:10:10|20721.8|20709.8|20727.5|20715.5|20727.5|20715.5|20721.8|20709.8|9
1746108620000|2025-05-01 14:10:20|20726.9|20714.9|20726.9|20714.9|20726.9|20714.9|20726.2|20714.2|0
1746108630000|2025-05-01 14:10:30|20726.2|20714.2|20723.7|20711.7|20726.9|20714.9|20723.1|20711.1|11
1746108640000|2025-05-01 14:10:40|20722.5|20710.5|20725|20713|20725|20713|20722.5|20710.5|19
1746108650000|2025-05-01 14:10:50|20723.7|20711.7|20726.2|20714.2|20726.2|20714.2|20723.7|20711.7|6
1746108660000|2025-05-01 14:11:00|20724.9|20712.9|20723.7|20711.7|20726.2|20714.2|20722.4|20710.4|7
1746108670000|2025-05-01 14:11:10|20721.9|20709.9|20723.7|20711.7|20723.7|20711.7|20721.2|20709.2|6
1746108680000|2025-05-01 14:11:20|20722.5|20710.5|20721.2|20709.2|20722.5|20710.5|20721.2|20709.2|5
1746108690000|2025-05-01 14:11:30|20719.4|20707.4|20718.7|20706.7|20719.4|20707.4|20718.7|20706.7|31
1746108700000|2025-05-01 14:11:40|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|10
1746108710000|2025-05-01 14:11:50|20720.6|20708.6|20717.4|20705.4|20720.6|20708.6|20716.8|20704.8|20
1746108720000|2025-05-01 14:12:00|20718.7|20706.7|20718|20706|20718.7|20706.7|20716.8|20704.8|11
1746108730000|2025-05-01 14:12:10|20718.6|20706.6|20719.4|20707.4|20720.6|20708.6|20718.6|20706.6|26
1746108740000|2025-05-01 14:12:20|20721.9|20709.9|20721.2|20709.2|20721.9|20709.9|20720|20708|48
1746108750000|2025-05-01 14:12:30|20720.6|20708.6|20721.2|20709.2|20721.9|20709.9|20720|20708|2
1746108760000|2025-05-01 14:12:40|20721.9|20709.9|20721.2|20709.2|20721.9|20709.9|20721.2|20709.2|1
1746108770000|2025-05-01 14:12:50|20721.9|20709.9|20721.2|20709.2|20723.7|20711.7|20721.2|20709.2|9
1746108780000|2025-05-01 14:13:00|20720|20708|20721.2|20709.2|20721.2|20709.2|20720|20708|10
1746108790000|2025-05-01 14:13:10|20720.6|20708.6|20720|20708|20721.2|20709.2|20720|20708|7
1746108800000|2025-05-01 14:13:20|20718.7|20706.7|20718.7|20706.7|20718.7|20706.7|20718.7|20706.7|17
1746108810000|2025-05-01 14:13:30|20717.4|20705.4|20716.8|20704.8|20717.4|20705.4|20716.8|20704.8|9
1746108820000|2025-05-01 14:13:40|20717.4|20705.4|20716.8|20704.8|20717.4|20705.4|20716.8|20704.8|15
1746108830000|2025-05-01 14:13:50|20717.4|20705.4|20704.8|20692.8|20717.4|20705.4|20704.8|20692.8|61
1746108840000|2025-05-01 14:14:00|20705.5|20693.5|20710.5|20698.5|20711.1|20699.1|20705.5|20693.5|15
1746108850000|2025-05-01 14:14:10|20709.8|20697.8|20709.8|20697.8|20710.5|20698.5|20708.6|20696.6|4
1746108860000|2025-05-01 14:14:20|20708.6|20696.6|20704.8|20692.8|20708.6|20696.6|20704.8|20692.8|16
1746108870000|2025-05-01 14:14:30|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|20702.3|20690.3|43
1746108880000|2025-05-01 14:14:40|20706.7|20694.7|20710.5|20698.5|20710.5|20698.5|20704.2|20692.2|14
1746108890000|2025-05-01 14:14:50|20711.7|20699.7|20710.5|20698.5|20711.7|20699.7|20710.5|20698.5|16
1746108900000|2025-05-01 14:15:00|||||||||2
1746108910000|2025-05-01 14:15:10|20708|20696|20708|20696|20708|20696|20706.7|20694.7|13
1746108920000|2025-05-01 14:15:20|20707.9|20695.9|20702.3|20690.3|20707.9|20695.9|20701|20689|13
1746108930000|2025-05-01 14:15:30|20701.7|20689.7|20701|20689|20701.7|20689.7|20699.8|20687.8|8
1746108940000|2025-05-01 14:15:40|20700.4|20688.4|20698.6|20686.6|20700.4|20688.4|20698|20686|15
1746108950000|2025-05-01 14:15:50|20697.3|20685.3|20698.6|20686.6|20698.6|20686.6|20696.1|20684.1|8
1746108960000|2025-05-01 14:16:00|20697.4|20685.4|20700.4|20688.4|20701|20689|20697.3|20685.3|33
1746108970000|2025-05-01 14:16:10|20699.2|20687.2|20694.8|20682.8|20700.4|20688.4|20692.9|20680.9|38
1746108980000|2025-05-01 14:16:20|20697.3|20685.3|20701.1|20689.1|20701.1|20689.1|20694.8|20682.8|35
1746108990000|2025-05-01 14:16:30|20699.2|20687.2|20699.2|20687.2|20700.5|20688.5|20697.3|20685.3|19
1746109000000|2025-05-01 14:16:40|20704.1|20692.1|20708.6|20696.6|20708.6|20696.6|20703.6|20691.6|61
1746109010000|2025-05-01 14:16:50|20707.3|20695.3|20704.8|20692.8|20707.3|20695.3|20704.2|20692.2|7
1746109020000|2025-05-01 14:17:00|20704.2|20692.2|20704.2|20692.2|20704.2|20692.2|20704.2|20692.2|3
1746109030000|2025-05-01 14:17:10|20701.7|20689.7|20704.2|20692.2|20704.2|20692.2|20701.1|20689.1|16
1746109040000|2025-05-01 14:17:20|20702.9|20690.9|20704.8|20692.8|20704.8|20692.8|20702.3|20690.3|5
1746109050000|2025-05-01 14:17:30|20705.4|20693.4|20706.1|20694.1|20706.1|20694.1|20705.4|20693.4|1
1746109060000|2025-05-01 14:17:40|20703.6|20691.6|20705.5|20693.5|20705.5|20693.5|20703.6|20691.6|3
1746109070000|2025-05-01 14:17:50|20707.3|20695.3|20707.9|20695.9|20708.6|20696.6|20707.3|20695.3|19
1746109080000|2025-05-01 14:18:00|20708.6|20696.6|20706.7|20694.7|20708.6|20696.6|20706.7|20694.7|7
1746109090000|2025-05-01 14:18:10|20704.2|20692.2|20701.7|20689.7|20704.2|20692.2|20701.1|20689.1|8
1746109100000|2025-05-01 14:18:20|20698.5|20686.5|20696.7|20684.7|20698.5|20686.5|20696.1|20684.1|28
1746109110000|2025-05-01 14:18:30|20696.1|20684.1|20698.6|20686.6|20698.6|20686.6|20696.1|20684.1|9
1746109120000|2025-05-01 14:18:40|20697.9|20685.9|20701.7|20689.7|20701.7|20689.7|20697.9|20685.9|12
1746109130000|2025-05-01 14:18:50|20702.9|20690.9|20707.3|20695.3|20707.3|20695.3|20702.9|20690.9|16
1746109140000|2025-05-01 14:19:00|20706|20694|20706.1|20694.1|20706.1|20694.1|20705.4|20693.4|3
1746109150000|2025-05-01 14:19:10|20705.4|20693.4|20707.9|20695.9|20707.9|20695.9|20705.4|20693.4|8
1746109160000|2025-05-01 14:19:20|20706|20694|20707.9|20695.9|20707.9|20695.9|20705.4|20693.4|7
1746109170000|2025-05-01 14:19:30|20706.7|20694.7|20706.7|20694.7|20706.7|20694.7|20706.7|20694.7|1
1746109180000|2025-05-01 14:19:40|20707.3|20695.3|20709.8|20697.8|20709.8|20697.8|20706.7|20694.7|10
1746109190000|2025-05-01 14:19:50|20709.2|20697.2|20707.3|20695.3|20709.2|20697.2|20706.6|20694.6|24
1746109200000|2025-05-01 14:20:00|20707.9|20695.9|20707.9|20695.9|20707.9|20695.9|20707.3|20695.3|7
1746109210000|2025-05-01 14:20:10|20707.3|20695.3|20707.3|20695.3|20707.3|20695.3|20707.3|20695.3|1
1746109220000|2025-05-01 14:20:20|20707.9|20695.9|20709.8|20697.8|20709.8|20697.8|20707.9|20695.9|16
1746109230000|2025-05-01 14:20:30|20708.5|20696.5|20708.5|20696.5|20708.5|20696.5|20708.5|20696.5|6
1746109240000|2025-05-01 14:20:40|20709.8|20697.8|20709.8|20697.8|20709.8|20697.8|20709.8|20697.8|1
1746109250000|2025-05-01 14:20:50|||||||||1
1746109260000|2025-05-01 14:21:00|20713.5|20701.5|20719.2|20707.2|20719.8|20707.8|20713.5|20701.5|29
1746109270000|2025-05-01 14:21:10|20719.8|20707.8|20719.8|20707.8|20719.8|20707.8|20719.8|20707.8|18
1746109280000|2025-05-01 14:21:20|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20718|20706|3
1746109290000|2025-05-01 14:21:30|20721|20709|20724.2|20712.2|20724.2|20712.2|20720.4|20708.4|13
1746109300000|2025-05-01 14:21:40|20723|20711|20721.7|20709.7|20723|20711|20721.7|20709.7|4
1746109310000|2025-05-01 14:21:50|20716.7|20704.7|20716.7|20704.7|20721.1|20709.1|20716.7|20704.7|9
1746109320000|2025-05-01 14:22:00|20716.1|20704.1|20718.6|20706.6|20718.6|20706.6|20714.8|20702.8|5
1746109330000|2025-05-01 14:22:10|20719.8|20707.8|20724.2|20712.2|20724.2|20712.2|20719.2|20707.2|4
1746109340000|2025-05-01 14:22:20|20723.6|20711.6|20724.2|20712.2|20724.2|20712.2|20722.4|20710.4|7
1746109350000|2025-05-01 14:22:30|20723.6|20711.6|20721.1|20709.1|20723.6|20711.6|20721.1|20709.1|4
1746109360000|2025-05-01 14:22:40|20721.7|20709.7|20721.7|20709.7|20721.7|20709.7|20721.7|20709.7|0
1746109370000|2025-05-01 14:22:50|20724.2|20712.2|20721.7|20709.7|20724.2|20712.2|20721.7|20709.7|13
1746109380000|2025-05-01 14:23:00|20722.3|20710.3|20717.4|20705.4|20722.4|20710.4|20714.9|20702.9|32
1746109390000|2025-05-01 14:23:10|20716.8|20704.8|20718.6|20706.6|20718.6|20706.6|20714.9|20702.9|8
1746109400000|2025-05-01 14:23:20|20717.3|20705.3|20718.6|20706.6|20719.9|20707.9|20716.7|20704.7|17
1746109410000|2025-05-01 14:23:30|20720.5|20708.5|20724.9|20712.9|20724.9|20712.9|20720.5|20708.5|8
1746109420000|2025-05-01 14:23:40|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|4
1746109430000|2025-05-01 14:23:50|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|5
1746109440000|2025-05-01 14:24:00|20723|20711|20724.8|20712.8|20724.8|20712.8|20723|20711|9
1746109450000|2025-05-01 14:24:10|20724.2|20712.2|20721.1|20709.1|20724.8|20712.8|20721.1|20709.1|30
1746109460000|2025-05-01 14:24:20|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|13
1746109470000|2025-05-01 14:24:30|20721.1|20709.1|20723|20711|20723|20711|20719.8|20707.8|6
1746109480000|2025-05-01 14:24:40|20724.8|20712.8|20723.6|20711.6|20724.8|20712.8|20723|20711|6
1746109490000|2025-05-01 14:24:50|20724.2|20712.2|20721.1|20709.1|20724.8|20712.8|20721.1|20709.1|6
1746109500000|2025-05-01 14:25:00|20719.8|20707.8|20719.8|20707.8|20721.1|20709.1|20716.7|20704.7|8
1746109510000|2025-05-01 14:25:10|20720.5|20708.5|20719.8|20707.8|20720.5|20708.5|20716.8|20704.8|20
1746109520000|2025-05-01 14:25:20|20720.4|20708.4|20718.6|20706.6|20721.1|20709.1|20718.6|20706.6|4
1746109530000|2025-05-01 14:25:30|20719.2|20707.2|20718|20706|20719.2|20707.2|20718|20706|4
1746109540000|2025-05-01 14:25:40|20717.3|20705.3|20708|20696|20718|20706|20708|20696|32
1746109550000|2025-05-01 14:25:50|20709.3|20697.3|20708|20696|20710.5|20698.5|20708|20696|7
1746109560000|2025-05-01 14:26:00|20707.3|20695.3|20705.5|20693.5|20708|20696|20705.5|20693.5|5
1746109570000|2025-05-01 14:26:10|||||||||1
1746109580000|2025-05-01 14:26:20|20706.1|20694.1|20705.5|20693.5|20706.7|20694.7|20705.5|20693.5|1
1746109590000|2025-05-01 14:26:30|20704.8|20692.8|20704.8|20692.8|20704.8|20692.8|20704.8|20692.8|8
1746109600000|2025-05-01 14:26:40|20703.6|20691.6|20704.8|20692.8|20704.8|20692.8|20703.6|20691.6|11
1746109610000|2025-05-01 14:26:50|20705.5|20693.5|20704.8|20692.8|20705.5|20693.5|20704.8|20692.8|0
1746109620000|2025-05-01 14:27:00|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|22
1746109630000|2025-05-01 14:27:10|20706.1|20694.1|20706.1|20694.1|20707.3|20695.3|20705.5|20693.5|17
1746109640000|2025-05-01 14:27:20|20707.3|20695.3|20706.1|20694.1|20707.3|20695.3|20706.1|20694.1|1
1746109650000|2025-05-01 14:27:30|20705.5|20693.5|20704.8|20692.8|20705.5|20693.5|20704.2|20692.2|3
1746109660000|2025-05-01 14:27:40|20703.5|20691.5|20708.6|20696.6|20708.6|20696.6|20703.5|20691.5|29
1746109670000|2025-05-01 14:27:50|20708|20696|20707.4|20695.4|20708|20696|20706.1|20694.1|17
1746109680000|2025-05-01 14:28:00|20708|20696|20708|20696|20710.5|20698.5|20706.8|20694.8|4
1746109690000|2025-05-01 14:28:10|20706.1|20694.1|20707.4|20695.4|20709.2|20697.2|20706.1|20694.1|17
1746109700000|2025-05-01 14:28:20|20708|20696|20705.5|20693.5|20708|20696|20705.5|20693.5|3
1746109710000|2025-05-01 14:28:30|20704.3|20692.3|20707.4|20695.4|20707.4|20695.4|20704.3|20692.3|11
1746109720000|2025-05-01 14:28:40|20706.7|20694.7|20704.8|20692.8|20706.7|20694.7|20703.6|20691.6|3
1746109730000|2025-05-01 14:28:50|20708|20696|20708|20696|20708|20696|20708|20696|4
1746109740000|2025-05-01 14:29:00|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|4
1746109750000|2025-05-01 14:29:10|20704.8|20692.8|20701.7|20689.7|20705.5|20693.5|20701.7|20689.7|32
1746109760000|2025-05-01 14:29:20|||||||||9
1746109770000|2025-05-01 14:29:30|20701|20689|20701|20689|20701|20689|20701|20689|1
1746109780000|2025-05-01 14:29:40|20701.7|20689.7|20700.4|20688.4|20701.7|20689.7|20699.7|20687.7|8
1746109790000|2025-05-01 14:29:50|20701|20689|20699.7|20687.7|20701.6|20689.6|20697.3|20685.3|53
1746109800000|2025-05-01 14:30:00|20699.1|20687.1|20694.1|20682.1|20699.1|20687.1|20694.1|20682.1|10
1746109810000|2025-05-01 14:30:10|20693.5|20681.5|20694.1|20682.1|20694.7|20682.7|20692.2|20680.2|10
1746109820000|2025-05-01 14:30:20|20693.5|20681.5|20692.9|20680.9|20694.1|20682.1|20692.2|20680.2|8
1746109830000|2025-05-01 14:30:30|20692.2|20680.2|20692.2|20680.2|20692.2|20680.2|20692.2|20680.2|2
1746109840000|2025-05-01 14:30:40|20696.5|20684.5|20697.1|20685.1|20698.4|20686.4|20696.5|20684.5|24
1746109850000|2025-05-01 14:30:50|20698.4|20686.4|20698.5|20686.5|20701.6|20689.6|20698.4|20686.4|28
1746109860000|2025-05-01 14:31:00|20696.6|20684.6|20696|20684|20696.6|20684.6|20696|20684|2
1746109870000|2025-05-01 14:31:10|20699.7|20687.7|20697.8|20685.8|20699.7|20687.7|20696.6|20684.6|21
1746109880000|2025-05-01 14:31:20|20696|20684|20699.1|20687.1|20699.1|20687.1|20696|20684|3
1746109890000|2025-05-01 14:31:30|20699.7|20687.7|20699.7|20687.7|20699.7|20687.7|20699.1|20687.1|1
1746109900000|2025-05-01 14:31:40|20699.1|20687.1|20696.6|20684.6|20699.1|20687.1|20695.9|20683.9|21
1746109910000|2025-05-01 14:31:50|20699.1|20687.1|20697.8|20685.8|20699.1|20687.1|20697.8|20685.8|9
1746109920000|2025-05-01 14:32:00|20697.2|20685.2|20697.2|20685.2|20699.1|20687.1|20697.2|20685.2|7
1746109930000|2025-05-01 14:32:10|20695.9|20683.9|20693.3|20681.3|20695.9|20683.9|20690.8|20678.8|25
1746109940000|2025-05-01 14:32:20|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|8
1746109950000|2025-05-01 14:32:30|20692.1|20680.1|20688.3|20676.3|20696.5|20684.5|20688.3|20676.3|27
1746109960000|2025-05-01 14:32:40|20685.8|20673.8|20682.8|20670.8|20685.8|20673.8|20680.2|20668.2|19
1746109970000|2025-05-01 14:32:50|20683.4|20671.4|20681.5|20669.5|20683.4|20671.4|20681.5|20669.5|12
1746109980000|2025-05-01 14:33:00|20682.1|20670.1|20677.1|20665.1|20682.1|20670.1|20677.1|20665.1|13
1746109990000|2025-05-01 14:33:10|||||||||7
1746110000000|2025-05-01 14:33:20|20682.8|20670.8|20684.6|20672.6|20684.6|20672.6|20682.8|20670.8|25
1746110010000|2025-05-01 14:33:30|20680.9|20668.9|20680.2|20668.2|20682.1|20670.1|20679.6|20667.6|6
1746110020000|2025-05-01 14:33:40|20679|20667|20679|20667|20679|20667|20679|20667|3
1746110030000|2025-05-01 14:33:50|20681.5|20669.5|20679|20667|20681.5|20669.5|20679|20667|19
1746110040000|2025-05-01 14:34:00|20679.6|20667.6|20679|20667|20679.6|20667.6|20677.7|20665.7|15
1746110050000|2025-05-01 14:34:10|20678.4|20666.4|20680.9|20668.9|20682.1|20670.1|20678.4|20666.4|7
1746110060000|2025-05-01 14:34:20|20680.3|20668.3|20673.3|20661.3|20680.3|20668.3|20672|20660|25
1746110070000|2025-05-01 14:34:30|20672.7|20660.7|20670.8|20658.8|20672.7|20660.7|20670.1|20658.1|24
1746110080000|2025-05-01 14:34:40|20670.2|20658.2|20660.7|20648.7|20670.2|20658.2|20660.7|20648.7|44
1746110090000|2025-05-01 14:34:50|20661.3|20649.3|20667.6|20655.6|20667.6|20655.6|20661.3|20649.3|6
1746110100000|2025-05-01 14:35:00|20666.9|20654.9|20664.4|20652.4|20666.9|20654.9|20663.2|20651.2|2
1746110110000|2025-05-01 14:35:10|20665.1|20653.1|20665.1|20653.1|20665.1|20653.1|20663.2|20651.2|2
1746110120000|2025-05-01 14:35:20|20665.7|20653.7|20661.9|20649.9|20667|20655|20661.9|20649.9|27
1746110130000|2025-05-01 14:35:30|20662.6|20650.6|20663.2|20651.2|20664.4|20652.4|20661.9|20649.9|6
1746110140000|2025-05-01 14:35:40|20664.4|20652.4|20662.6|20650.6|20664.4|20652.4|20661.9|20649.9|10
1746110150000|2025-05-01 14:35:50|20661.9|20649.9|20653.9|20641.9|20661.9|20649.9|20653.9|20641.9|81
1746110160000|2025-05-01 14:36:00|20648.8|20636.8|20633.2|20621.2|20648.8|20636.8|20632.5|20620.5|85
1746110170000|2025-05-01 14:36:10|20632.6|20620.6|20638.2|20626.2|20638.2|20626.2|20631.9|20619.9|24
1746110180000|2025-05-01 14:36:20|20638.8|20626.8|20623.9|20611.9|20641.3|20629.3|20623.9|20611.9|57
1746110190000|2025-05-01 14:36:30|20623.2|20611.2|20623.2|20611.2|20623.8|20611.8|20613.8|20601.8|45
1746110200000|2025-05-01 14:36:40|20622.6|20610.6|20635.7|20623.7|20636.9|20624.9|20622.6|20610.6|12
1746110210000|2025-05-01 14:36:50|20633.8|20621.8|20630.6|20618.6|20633.8|20621.8|20630|20618|18
1746110220000|2025-05-01 14:37:00|20631.2|20619.2|20639.4|20627.4|20639.4|20627.4|20631.2|20619.2|9
1746110230000|2025-05-01 14:37:10|20640|20628|20639.4|20627.4|20641.3|20629.3|20636.9|20624.9|18
1746110240000|2025-05-01 14:37:20|20638.8|20626.8|20633.8|20621.8|20638.8|20626.8|20632.5|20620.5|36
1746110250000|2025-05-01 14:37:30|20630|20618|20628|20616|20630|20618|20628|20616|44
1746110260000|2025-05-01 14:37:40|20626.2|20614.2|20623.1|20611.1|20626.2|20614.2|20620.6|20608.6|87
1746110270000|2025-05-01 14:37:50|20621.8|20609.8|20604.9|20592.9|20624.3|20612.3|20604.9|20592.9|46
1746110280000|2025-05-01 14:38:00|20600.4|20588.4|20604.8|20592.8|20605.4|20593.4|20599.1|20587.1|37
1746110290000|2025-05-01 14:38:10|20606|20594|20604.8|20592.8|20607.9|20595.9|20603.5|20591.5|17
1746110300000|2025-05-01 14:38:20|20606.1|20594.1|20603.6|20591.6|20606.7|20594.7|20603.6|20591.6|19
1746110310000|2025-05-01 14:38:30|20604.2|20592.2|20603.6|20591.6|20606.1|20594.1|20603|20591|12
1746110320000|2025-05-01 14:38:40|20601.1|20589.1|20583.6|20571.6|20603|20591|20583.6|20571.6|80
1746110330000|2025-05-01 14:38:50|20582.9|20570.9|20594.2|20582.2|20596|20584|20582.9|20570.9|41
1746110340000|2025-05-01 14:39:00|20593.6|20581.6|20597.8|20585.8|20602.8|20590.8|20593.6|20581.6|37
1746110350000|2025-05-01 14:39:10|20600.3|20588.3|20592.3|20580.3|20600.3|20588.3|20589.1|20577.1|37
1746110360000|2025-05-01 14:39:20|20593.5|20581.5|20599.1|20587.1|20600.3|20588.3|20592.3|20580.3|29
1746110370000|2025-05-01 14:39:30|20596|20584|20606|20594|20608.5|20596.5|20596|20584|24
1746110380000|2025-05-01 14:39:40|20606.6|20594.6|20601.6|20589.6|20606.6|20594.6|20600.4|20588.4|34
1746110390000|2025-05-01 14:39:50|20602.2|20590.2|20597.9|20585.9|20602.2|20590.2|20596|20584|18
1746110400000|2025-05-01 14:40:00|20597.3|20585.3|20597.9|20585.9|20602.3|20590.3|20591.7|20579.7|87
1746110410000|2025-05-01 14:40:10|20597.3|20585.3|20598.5|20586.5|20599.1|20587.1|20594.1|20582.1|16
1746110420000|2025-05-01 14:40:20|20600.4|20588.4|20591|20579|20603.5|20591.5|20591|20579|31
1746110430000|2025-05-01 14:40:30|20590.4|20578.4|20587.9|20575.9|20590.4|20578.4|20587.9|20575.9|10
1746110440000|2025-05-01 14:40:40|20588.5|20576.5|20589.7|20577.7|20589.7|20577.7|20586|20574|19
1746110450000|2025-05-01 14:40:50|20590.4|20578.4|20590.3|20578.3|20591|20579|20587.2|20575.2|11
1746110460000|2025-05-01 14:41:00|20591.6|20579.6|20594.7|20582.7|20594.7|20582.7|20591.6|20579.6|6
1746110470000|2025-05-01 14:41:10|20594.1|20582.1|20599|20587|20599|20587|20592.8|20580.8|55
1746110480000|2025-05-01 14:41:20|20599.6|20587.6|20594.6|20582.6|20599.6|20587.6|20594.6|20582.6|23
1746110490000|2025-05-01 14:41:30|20594|20582|20602.1|20590.1|20602.7|20590.7|20592.7|20580.7|141
1746110500000|2025-05-01 14:41:40|20600.8|20588.8|20608.3|20596.3|20609.6|20597.6|20600.8|20588.8|20
1746110510000|2025-05-01 14:41:50|20606.5|20594.5|20612.7|20600.7|20613.3|20601.3|20606.5|20594.5|41
1746110520000|2025-05-01 14:42:00|20612.1|20600.1|20613.3|20601.3|20613.3|20601.3|20611.4|20599.4|51
1746110530000|2025-05-01 14:42:10|20613.9|20601.9|20613.9|20601.9|20613.9|20601.9|20613.9|20601.9|1
1746110540000|2025-05-01 14:42:20|20614.5|20602.5|20623.9|20611.9|20623.9|20611.9|20614.5|20602.5|22
1746110550000|2025-05-01 14:42:30|20622.6|20610.6|20625.1|20613.1|20625.1|20613.1|20622.6|20610.6|17
1746110560000|2025-05-01 14:42:40|20622.7|20610.7|20622|20610|20622.7|20610.7|20619.5|20607.5|17
1746110570000|2025-05-01 14:42:50|20624.5|20612.5|20626.4|20614.4|20626.4|20614.4|20624.5|20612.5|16
1746110580000|2025-05-01 14:43:00|20627|20615|20645.1|20633.1|20645.8|20633.8|20627|20615|99
1746110590000|2025-05-01 14:43:10|20645.7|20633.7|20642.6|20630.6|20646.4|20634.4|20640.1|20628.1|19
1746110600000|2025-05-01 14:43:20|20642|20630|20638.8|20626.8|20642|20630|20638.2|20626.2|3
1746110610000|2025-05-01 14:43:30|20638.2|20626.2|20633.2|20621.2|20640|20628|20631.9|20619.9|25
1746110620000|2025-05-01 14:43:40|20632.6|20620.6|20635.7|20623.7|20635.7|20623.7|20631.3|20619.3|6
1746110630000|2025-05-01 14:43:50|20636.3|20624.3|20641.3|20629.3|20642.6|20630.6|20636.3|20624.3|11
1746110640000|2025-05-01 14:44:00|20642|20630|20648.8|20636.8|20648.8|20636.8|20641.3|20629.3|9
1746110650000|2025-05-01 14:44:10|20648.2|20636.2|20650.7|20638.7|20653.8|20641.8|20648.2|20636.2|9
1746110660000|2025-05-01 14:44:20|20646.3|20634.3|20650.1|20638.1|20650.1|20638.1|20646.3|20634.3|11
1746110670000|2025-05-01 14:44:30|20649.5|20637.5|20648.2|20636.2|20652.6|20640.6|20648.2|20636.2|26
1746110680000|2025-05-01 14:44:40|20647.6|20635.6|20650.7|20638.7|20655.1|20643.1|20647.6|20635.6|16
1746110690000|2025-05-01 14:44:50|20649.5|20637.5|20645.1|20633.1|20652|20640|20645.1|20633.1|14
1746110700000|2025-05-01 14:45:00|20645.8|20633.8|20645.8|20633.8|20645.8|20633.8|20644.5|20632.5|2
1746110710000|2025-05-01 14:45:10|20651.4|20639.4|20649.5|20637.5|20653.2|20641.2|20648.9|20636.9|18
1746110720000|2025-05-01 14:45:20|20650.7|20638.7|20650.7|20638.7|20651.3|20639.3|20649.5|20637.5|3
1746110730000|2025-05-01 14:45:30|20651.4|20639.4|20655.8|20643.8|20655.8|20643.8|20648.9|20636.9|61
1746110740000|2025-05-01 14:45:40|20657.7|20645.7|20658.3|20646.3|20661.4|20649.4|20657.7|20645.7|5
1746110750000|2025-05-01 14:45:50|20658.9|20646.9|20653.3|20641.3|20658.9|20646.9|20650.2|20638.2|18
1746110760000|2025-05-01 14:46:00|20652.7|20640.7|20647.1|20635.1|20652.7|20640.7|20646.5|20634.5|5
1746110770000|2025-05-01 14:46:10|20646.5|20634.5|20645.2|20633.2|20646.5|20634.5|20642.7|20630.7|7
1746110780000|2025-05-01 14:46:20|20644.6|20632.6|20644|20632|20644.6|20632.6|20644|20632|0
1746110790000|2025-05-01 14:46:30|20644.6|20632.6|20644.6|20632.6|20644.6|20632.6|20642.1|20630.1|6
1746110800000|2025-05-01 14:46:40|20647.1|20635.1|20648.4|20636.4|20648.4|20636.4|20647.1|20635.1|17
1746110810000|2025-05-01 14:46:50|20649|20637|20650.3|20638.3|20652.7|20640.7|20649|20637|16
1746110820000|2025-05-01 14:47:00|20649.6|20637.6|20647.1|20635.1|20649.6|20637.6|20647.1|20635.1|8
1746110830000|2025-05-01 14:47:10|20645.3|20633.3|20640.9|20628.9|20648.4|20636.4|20640.9|20628.9|19
1746110840000|2025-05-01 14:47:20|20641.5|20629.5|20642.1|20630.1|20642.1|20630.1|20641.5|20629.5|2
1746110850000|2025-05-01 14:47:30|20641.5|20629.5|20649.6|20637.6|20649.6|20637.6|20641.5|20629.5|13
1746110860000|2025-05-01 14:47:40|20646.5|20634.5|20650.9|20638.9|20650.9|20638.9|20646.5|20634.5|16
1746110870000|2025-05-01 14:47:50|20652.2|20640.2|20652.8|20640.8|20652.8|20640.8|20652.2|20640.2|2
1746110880000|2025-05-01 14:48:00|20650.9|20638.9|20650.9|20638.9|20650.9|20638.9|20650.9|20638.9|1
1746110890000|2025-05-01 14:48:10|20649.6|20637.6|20649|20637|20649.6|20637.6|20646.5|20634.5|24
1746110900000|2025-05-01 14:48:20|20650.9|20638.9|20655.2|20643.2|20655.2|20643.2|20647.2|20635.2|7
1746110910000|2025-05-01 14:48:30|20654.6|20642.6|20650.3|20638.3|20654.6|20642.6|20649|20637|9
1746110930000|2025-05-01 14:48:50|20649.6|20637.6|20647.1|20635.1|20649.6|20637.6|20647.1|20635.1|5
1746110940000|2025-05-01 14:49:00|20649|20637|20645.3|20633.3|20650.3|20638.3|20645.3|20633.3|5
1746110950000|2025-05-01 14:49:10|20645.9|20633.9|20642.8|20630.8|20645.9|20633.9|20642.8|20630.8|6
1746110960000|2025-05-01 14:49:20|20644.6|20632.6|20649.6|20637.6|20649.6|20637.6|20644|20632|8
1746110970000|2025-05-01 14:49:30|20649|20637|20652.1|20640.1|20652.1|20640.1|20647.1|20635.1|5
1746110990000|2025-05-01 14:49:50|20658.4|20646.4|20656.5|20644.5|20659|20647|20656.5|20644.5|13
1746111000000|2025-05-01 14:50:00|20657.7|20645.7|20659|20647|20661.5|20649.5|20657.7|20645.7|4
1746111010000|2025-05-01 14:50:10|20659.6|20647.6|20662.7|20650.7|20663.4|20651.4|20659.6|20647.6|4
1746111030000|2025-05-01 14:50:30|20660.2|20648.2|20658.4|20646.4|20660.2|20648.2|20658.4|20646.4|3
1746111040000|2025-05-01 14:50:40|20657.7|20645.7|20657.1|20645.1|20662.1|20650.1|20657.1|20645.1|3
1746111050000|2025-05-01 14:50:50|||||||||3
1746111060000|2025-05-01 14:51:00|20657.7|20645.7|20657.1|20645.1|20658.3|20646.3|20657.1|20645.1|1
1746111070000|2025-05-01 14:51:10|20656.4|20644.4|20655.8|20643.8|20656.4|20644.4|20653.9|20641.9|35
1746111090000|2025-05-01 14:51:30|20655.1|20643.1|20655.1|20643.1|20655.8|20643.8|20655.1|20643.1|0
1746111100000|2025-05-01 14:51:40|20658.3|20646.3|20657|20645|20658.3|20646.3|20656.4|20644.4|8
1746111110000|2025-05-01 14:51:50|||||||||4
1746111120000|2025-05-01 14:52:00|20658.2|20646.2|20654.5|20642.5|20659.4|20647.4|20654.5|20642.5|20
1746111130000|2025-05-01 14:52:10|20652.6|20640.6|20651.3|20639.3|20652.6|20640.6|20651.3|20639.3|1
1746111140000|2025-05-01 14:52:20|20655.1|20643.1|20654.5|20642.5|20655.1|20643.1|20654.5|20642.5|5
1746111150000|2025-05-01 14:52:30|20656.3|20644.3|20655.7|20643.7|20656.3|20644.3|20651.3|20639.3|12
1746111160000|2025-05-01 14:52:40|20656.3|20644.3|20650.7|20638.7|20656.3|20644.3|20650|20638|7
1746111170000|2025-05-01 14:52:50|20651.9|20639.9|20653.2|20641.2|20653.8|20641.8|20650.7|20638.7|3
1746111180000|2025-05-01 14:53:00|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|1
1746111190000|2025-05-01 14:53:10|20652|20640|20648.3|20636.3|20652|20640|20648.3|20636.3|22
1746111200000|2025-05-01 14:53:20|20649.5|20637.5|20652|20640|20652.6|20640.6|20649.5|20637.5|6
1746111210000|2025-05-01 14:53:30|20652.6|20640.6|20653.8|20641.8|20653.8|20641.8|20652|20640|8
1746111220000|2025-05-01 14:53:40|20657|20645|20657.6|20645.6|20657.6|20645.6|20656.3|20644.3|11
1746111230000|2025-05-01 14:53:50|20655.7|20643.7|20653.2|20641.2|20655.7|20643.7|20652.6|20640.6|10
1746111240000|2025-05-01 14:54:00|20651.9|20639.9|20647.6|20635.6|20651.9|20639.9|20647.6|20635.6|5
1746111250000|2025-05-01 14:54:10|20647|20635|20644.5|20632.5|20647|20635|20643.8|20631.8|2
1746111260000|2025-05-01 14:54:20|20643.8|20631.8|20646.3|20634.3|20646.3|20634.3|20643.8|20631.8|4
1746111270000|2025-05-01 14:54:30|20646.9|20634.9|20644.5|20632.5|20649.5|20637.5|20644.5|20632.5|9
1746111280000|2025-05-01 14:54:40|20649.5|20637.5|20647.6|20635.6|20649.5|20637.5|20647.6|20635.6|4
1746111290000|2025-05-01 14:54:50|20648.2|20636.2|20642|20630|20649.5|20637.5|20642|20630|5
1746111300000|2025-05-01 14:55:00|20642.6|20630.6|20639.5|20627.5|20642.6|20630.6|20637.6|20625.6|8
1746111310000|2025-05-01 14:55:10|20641.3|20629.3|20645.1|20633.1|20645.1|20633.1|20641.3|20629.3|3
1746111320000|2025-05-01 14:55:20|20644.5|20632.5|20649.5|20637.5|20649.5|20637.5|20644.5|20632.5|4
1746111330000|2025-05-01 14:55:30|20648.3|20636.3|20647|20635|20648.3|20636.3|20647|20635|2
1746111350000|2025-05-01 14:55:50|20647.6|20635.6|20634.5|20622.5|20648.2|20636.2|20631.4|20619.4|45
1746111360000|2025-05-01 14:56:00|20637|20625|20639.5|20627.5|20639.5|20627.5|20637|20625|16
1746111370000|2025-05-01 14:56:10|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|0
1746111380000|2025-05-01 14:56:20|20638.2|20626.2|20638.9|20626.9|20639.5|20627.5|20638.2|20626.2|2
1746111390000|2025-05-01 14:56:30|20638.2|20626.2|20638.8|20626.8|20638.8|20626.8|20637.6|20625.6|4
1746111400000|2025-05-01 14:56:40|20637|20625|20632.6|20620.6|20637.6|20625.6|20629.4|20617.4|13
1746111410000|2025-05-01 14:56:50|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20632.6|20620.6|1
1746111420000|2025-05-01 14:57:00|20633.2|20621.2|20631.3|20619.3|20633.2|20621.2|20629.4|20617.4|9
1746111430000|2025-05-01 14:57:10|20630|20618|20633.8|20621.8|20633.8|20621.8|20627.5|20615.5|11
1746111440000|2025-05-01 14:57:20|20633.2|20621.2|20626.3|20614.3|20633.8|20621.8|20626.3|20614.3|11
1746111450000|2025-05-01 14:57:30|20627.5|20615.5|20624.4|20612.4|20627.5|20615.5|20623.8|20611.8|10
1746111460000|2025-05-01 14:57:40|20623.8|20611.8|20623.2|20611.2|20625.6|20613.6|20621.9|20609.9|4
1746111470000|2025-05-01 14:57:50|20625.7|20613.7|20623.8|20611.8|20625.7|20613.7|20623.8|20611.8|11
1746111480000|2025-05-01 14:58:00|20622.6|20610.6|20622|20610|20623.2|20611.2|20622|20610|7
1746111490000|2025-05-01 14:58:10|20622.6|20610.6|20621.4|20609.4|20623.8|20611.8|20621.4|20609.4|10
1746111500000|2025-05-01 14:58:20|20620.7|20608.7|20615.1|20603.1|20622|20610|20615.1|20603.1|9
1746111510000|2025-05-01 14:58:30|20614.5|20602.5|20617.6|20605.6|20618.9|20606.9|20612.6|20600.6|15
1746111520000|2025-05-01 14:58:40|20617|20605|20610.7|20598.7|20617|20605|20610.7|20598.7|13
1746111530000|2025-05-01 14:58:50|20608.2|20596.2|20610.1|20598.1|20610.1|20598.1|20608.2|20596.2|1
1746111540000|2025-05-01 14:59:00|20610.7|20598.7|20607.6|20595.6|20610.7|20598.7|20607.6|20595.6|4
1746111550000|2025-05-01 14:59:10|20606.9|20594.9|20603.8|20591.8|20606.9|20594.9|20603.8|20591.8|30
1746111560000|2025-05-01 14:59:20|20603.1|20591.1|20598.1|20586.1|20603.1|20591.1|20597.5|20585.5|33
1746111570000|2025-05-01 14:59:30|20600|20588|20598.7|20586.7|20600.6|20588.6|20592.5|20580.5|31
1746111580000|2025-05-01 14:59:40|20601.2|20589.2|20600.6|20588.6|20601.3|20589.3|20600|20588|3
1746111590000|2025-05-01 14:59:50|20601.2|20589.2|20603.8|20591.8|20603.8|20591.8|20600|20588|4
1746111600000|2025-05-01 15:00:00|20603.1|20591.1|20608.7|20596.7|20608.7|20596.7|20603.1|20591.1|24
1746111610000|2025-05-01 15:00:10|20610|20598|20610.6|20598.6|20611.2|20599.2|20610|20598|2
1746111620000|2025-05-01 15:00:20|20612.5|20600.5|20613.1|20601.1|20613.1|20601.1|20612.5|20600.5|2
1746111630000|2025-05-01 15:00:30|20613.7|20601.7|20608.1|20596.1|20613.7|20601.7|20607.5|20595.5|7
1746111640000|2025-05-01 15:00:40|20609.3|20597.3|20611.9|20599.9|20611.9|20599.9|20609.3|20597.3|10
1746111650000|2025-05-01 15:00:50|20606.9|20594.9|20608.1|20596.1|20608.1|20596.1|20603.1|20591.1|15
1746111660000|2025-05-01 15:01:00|20609.3|20597.3|20611.9|20599.9|20613.1|20601.1|20609.3|20597.3|7
1746111670000|2025-05-01 15:01:10|20611.3|20599.3|20611.3|20599.3|20611.3|20599.3|20611.3|20599.3|0
1746111680000|2025-05-01 15:01:20|20610.6|20598.6|20611.3|20599.3|20615.6|20603.6|20609.4|20597.4|22
1746111690000|2025-05-01 15:01:30|20610|20598|20606.8|20594.8|20610|20598|20605.6|20593.6|12
1746111700000|2025-05-01 15:01:40|20607.5|20595.5|20608.7|20596.7|20608.7|20596.7|20607.5|20595.5|1
1746111710000|2025-05-01 15:01:50|20609.4|20597.4|20609.4|20597.4|20609.4|20597.4|20609.4|20597.4|2
1746111720000|2025-05-01 15:02:00|20610|20598|20610.6|20598.6|20610.6|20598.6|20610|20598|1
1746111730000|2025-05-01 15:02:10|20613.1|20601.1|20613.1|20601.1|20613.1|20601.1|20613.1|20601.1|6
1746111740000|2025-05-01 15:02:20|20616.2|20604.2|20613.7|20601.7|20616.2|20604.2|20613.7|20601.7|9
1746111750000|2025-05-01 15:02:30|20614.3|20602.3|20613|20601|20614.9|20602.9|20611.8|20599.8|9
1746111760000|2025-05-01 15:02:40|20613.1|20601.1|20609.3|20597.3|20613.7|20601.7|20609.3|20597.3|4
1746111770000|2025-05-01 15:02:50|20610.5|20598.5|20614.3|20602.3|20614.3|20602.3|20610.5|20598.5|4
1746111780000|2025-05-01 15:03:00|||||||||1
1746111790000|2025-05-01 15:03:10|||||||||1
1746111800000|2025-05-01 15:03:20|20615|20603|20616.8|20604.8|20619.3|20607.3|20615|20603|7
1746111810000|2025-05-01 15:03:30|20617.4|20605.4|20619.3|20607.3|20619.3|20607.3|20617.4|20605.4|3
1746111820000|2025-05-01 15:03:40|20618.7|20606.7|20619.8|20607.8|20619.8|20607.8|20618.7|20606.7|72
1746111830000|2025-05-01 15:03:50|20621.1|20609.1|20623.6|20611.6|20625.5|20613.5|20621.1|20609.1|12
1746111840000|2025-05-01 15:04:00|20623|20611|20617.3|20605.3|20626.7|20614.7|20617.3|20605.3|15
1746111850000|2025-05-01 15:04:10|20617.9|20605.9|20623.6|20611.6|20623.6|20611.6|20617.9|20605.9|2
1746111860000|2025-05-01 15:04:20|20623|20611|20631.7|20619.7|20632.3|20620.3|20622.3|20610.3|7
1746111870000|2025-05-01 15:04:30|20629.2|20617.2|20629.2|20617.2|20629.2|20617.2|20629.2|20617.2|7
1746111880000|2025-05-01 15:04:40|20629.8|20617.8|20631.7|20619.7|20631.7|20619.7|20629.8|20617.8|5
1746111890000|2025-05-01 15:04:50|20632.3|20620.3|20633.6|20621.6|20633.6|20621.6|20632.3|20620.3|1
1746111900000|2025-05-01 15:05:00|20637.3|20625.3|20636.7|20624.7|20639.2|20627.2|20636.7|20624.7|6
1746111910000|2025-05-01 15:05:10|20634.8|20622.8|20636.7|20624.7|20637.3|20625.3|20634.8|20622.8|8
1746111920000|2025-05-01 15:05:20|20637.4|20625.4|20644.3|20632.3|20644.9|20632.9|20636.7|20624.7|16
1746111930000|2025-05-01 15:05:30|20643.6|20631.6|20633|20621|20643.6|20631.6|20633|20621|13
1746111940000|2025-05-01 15:05:40|20635.5|20623.5|20635.5|20623.5|20635.5|20623.5|20633|20621|14
1746111950000|2025-05-01 15:05:50|20633|20621|20633|20621|20633|20621|20633|20621|1
1746111960000|2025-05-01 15:06:00|20634.3|20622.3|20633|20621|20634.3|20622.3|20633|20621|1
1746111970000|2025-05-01 15:06:10|20635.5|20623.5|20630.5|20618.5|20635.5|20623.5|20630.5|20618.5|5
1746111990000|2025-05-01 15:06:30|||||||||1
1746112000000|2025-05-01 15:06:40|20632.4|20620.4|20632.4|20620.4|20632.4|20620.4|20632.4|20620.4|2
1746112010000|2025-05-01 15:06:50|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|1
1746112020000|2025-05-01 15:07:00|20626.1|20614.1|20623.6|20611.6|20627.3|20615.3|20623.6|20611.6|30
1746112030000|2025-05-01 15:07:10|20624.3|20612.3|20628.6|20616.6|20628.6|20616.6|20624.3|20612.3|3
1746112040000|2025-05-01 15:07:20|20629.3|20617.3|20626.1|20614.1|20633.6|20621.6|20626.1|20614.1|25
1746112050000|2025-05-01 15:07:30|20625.5|20613.5|20618.6|20606.6|20625.5|20613.5|20618.6|20606.6|9
1746112060000|2025-05-01 15:07:40|20620.5|20608.5|20619.9|20607.9|20620.5|20608.5|20618.6|20606.6|0
1746112070000|2025-05-01 15:07:50|20622.4|20610.4|20622.4|20610.4|20622.4|20610.4|20622.4|20610.4|3
1746112080000|2025-05-01 15:08:00|20623|20611|20629.2|20617.2|20629.2|20617.2|20622.4|20610.4|33
1746112090000|2025-05-01 15:08:10|20627.3|20615.3|20629.8|20617.8|20629.8|20617.8|20624.8|20612.8|11
1746112100000|2025-05-01 15:08:20|20629.2|20617.2|20629.8|20617.8|20629.8|20617.8|20629.2|20617.2|1
1746112110000|2025-05-01 15:08:30|20633|20621|20632.3|20620.3|20634.8|20622.8|20632.3|20620.3|19
1746112130000|2025-05-01 15:08:50|20633.6|20621.6|20631.1|20619.1|20633.6|20621.6|20631.1|20619.1|19
1746112140000|2025-05-01 15:09:00|20630.5|20618.5|20629.9|20617.9|20630.5|20618.5|20629.9|20617.9|1
1746112160000|2025-05-01 15:09:20|20630.5|20618.5|20633|20621|20633|20621|20630.5|20618.5|1
1746112170000|2025-05-01 15:09:30|20632.3|20620.3|20632.4|20620.4|20633.6|20621.6|20632.3|20620.3|4
1746112180000|2025-05-01 15:09:40|||||||||14
1746112190000|2025-05-01 15:09:50|20631.7|20619.7|20622.4|20610.4|20631.7|20619.7|20622.4|20610.4|26
1746112200000|2025-05-01 15:10:00|20619.2|20607.2|20618.6|20606.6|20619.2|20607.2|20618|20606|1
1746112210000|2025-05-01 15:10:10|20621.1|20609.1|20621.1|20609.1|20621.1|20609.1|20619.9|20607.9|15
1746112220000|2025-05-01 15:10:20|20618|20606|20616.8|20604.8|20618|20606|20616.8|20604.8|2
1746112230000|2025-05-01 15:10:30|20618.6|20606.6|20619.3|20607.3|20619.3|20607.3|20618.6|20606.6|28
1746112240000|2025-05-01 15:10:40|||||||||1
1746112260000|2025-05-01 15:11:00|20619.9|20607.9|20619.9|20607.9|20619.9|20607.9|20619.3|20607.3|3
1746112280000|2025-05-01 15:11:20|20620.5|20608.5|20619.9|20607.9|20621.1|20609.1|20619.3|20607.3|3
1746112290000|2025-05-01 15:11:30|20620.5|20608.5|20622.4|20610.4|20624.3|20612.3|20620.5|20608.5|2
1746112300000|2025-05-01 15:11:40|20623|20611|20624.9|20612.9|20626.1|20614.1|20623|20611|4
1746112310000|2025-05-01 15:11:50|||||||||2
1746112320000|2025-05-01 15:12:00|20626.1|20614.1|20629.3|20617.3|20629.9|20617.9|20626.1|20614.1|1
1746112330000|2025-05-01 15:12:10|||||||||1
1746112340000|2025-05-01 15:12:20|||||||||1
1746112350000|2025-05-01 15:12:30|20626.8|20614.8|20629.3|20617.3|20629.3|20617.3|20626.8|20614.8|6
1746112360000|2025-05-01 15:12:40|20628.6|20616.6|20624.9|20612.9|20628.6|20616.6|20624.9|20612.9|3
1746112370000|2025-05-01 15:12:50|20625.5|20613.5|20624.3|20612.3|20626.1|20614.1|20624.3|20612.3|25
1746112380000|2025-05-01 15:13:00|20621.8|20609.8|20617.5|20605.5|20623.1|20611.1|20617.5|20605.5|26
1746112390000|2025-05-01 15:13:10|20618.1|20606.1|20616.9|20604.9|20618.1|20606.1|20615|20603|29
1746112400000|2025-05-01 15:13:20|20620|20608|20616.9|20604.9|20620.7|20608.7|20616.9|20604.9|22
1746112410000|2025-05-01 15:13:30|20616.3|20604.3|20616.3|20604.3|20616.9|20604.9|20615.7|20603.7|3
1746112430000|2025-05-01 15:13:50|20617.5|20605.5|20624.5|20612.5|20626.3|20614.3|20617.5|20605.5|38
1746112440000|2025-05-01 15:14:00|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|6
1746112450000|2025-05-01 15:14:10|20622|20610|20622|20610|20622|20610|20621.4|20609.4|22
1746112460000|2025-05-01 15:14:20|20622.6|20610.6|20623.8|20611.8|20626.3|20614.3|20622.6|20610.6|10
1746112470000|2025-05-01 15:14:30|20625.7|20613.7|20625.1|20613.1|20626.3|20614.3|20623.8|20611.8|18
1746112480000|2025-05-01 15:14:40|20625.8|20613.8|20630.1|20618.1|20630.1|20618.1|20625.8|20613.8|5
1746112490000|2025-05-01 15:14:50|20632.6|20620.6|20635.1|20623.1|20635.8|20623.8|20632.6|20620.6|7
1746112500000|2025-05-01 15:15:00|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|2
1746112510000|2025-05-01 15:15:10|20632.1|20620.1|20643.3|20631.3|20647.6|20635.6|20632.1|20620.1|59
1746112520000|2025-05-01 15:15:20|20642.7|20630.7|20653.3|20641.3|20653.9|20641.9|20642.7|20630.7|23
1746112530000|2025-05-01 15:15:30|20653.9|20641.9|20645.1|20633.1|20653.9|20641.9|20645.1|20633.1|35
1746112540000|2025-05-01 15:15:40|20646.4|20634.4|20647|20635|20647|20635|20645.1|20633.1|1
1746112550000|2025-05-01 15:15:50|20650.1|20638.1|20659.5|20647.5|20659.5|20647.5|20648.8|20636.8|34
1746112560000|2025-05-01 15:16:00|20660.1|20648.1|20657.6|20645.6|20660.1|20648.1|20657|20645|5
1746112570000|2025-05-01 15:16:10|20657|20645|20654.4|20642.4|20657|20645|20653.8|20641.8|17
1746112580000|2025-05-01 15:16:20|20653.2|20641.2|20660.7|20648.7|20661.3|20649.3|20653.2|20641.2|6
1746112590000|2025-05-01 15:16:30|20660|20648|20661.9|20649.9|20661.9|20649.9|20660|20648|7
1746112600000|2025-05-01 15:16:40|20661.3|20649.3|20656.9|20644.9|20661.9|20649.9|20656.2|20644.2|2
1746112610000|2025-05-01 15:16:50|20656.2|20644.2|20655.6|20643.6|20656.9|20644.9|20655.6|20643.6|1
1746112620000|2025-05-01 15:17:00|20656.2|20644.2|20651.8|20639.8|20656.8|20644.8|20649.3|20637.3|19
1746112630000|2025-05-01 15:17:10|||||||||1
1746112640000|2025-05-01 15:17:20|20656.8|20644.8|20656.8|20644.8|20656.8|20644.8|20654.9|20642.9|48
1746112650000|2025-05-01 15:17:30|20659.9|20647.9|20659.3|20647.3|20659.9|20647.9|20659.3|20647.3|6
1746112660000|2025-05-01 15:17:40|20659.9|20647.9|20661.8|20649.8|20661.8|20649.8|20659.9|20647.9|0
1746112670000|2025-05-01 15:17:50|20661.2|20649.2|20661.2|20649.2|20661.2|20649.2|20661.2|20649.2|0
1746112680000|2025-05-01 15:18:00|20661.8|20649.8|20659.3|20647.3|20661.8|20649.8|20659.3|20647.3|5
1746112690000|2025-05-01 15:18:10|||||||||1
1746112700000|2025-05-01 15:18:20|20658.1|20646.1|20658.1|20646.1|20658.1|20646.1|20658.1|20646.1|0
1746112710000|2025-05-01 15:18:30|20656.8|20644.8|20651.8|20639.8|20656.8|20644.8|20651.8|20639.8|7
1746112720000|2025-05-01 15:18:40|20653.7|20641.7|20654.9|20642.9|20656.8|20644.8|20653.7|20641.7|8
1746112730000|2025-05-01 15:18:50|20654.3|20642.3|20655.6|20643.6|20655.6|20643.6|20654.3|20642.3|32
1746112740000|2025-05-01 15:19:00|20655|20643|20655|20643|20655|20643|20655|20643|14
1746112750000|2025-05-01 15:19:10|||||||||2
1746112760000|2025-05-01 15:19:20|20656.9|20644.9|20658.1|20646.1|20658.7|20646.7|20656.9|20644.9|3
1746112770000|2025-05-01 15:19:30|20658.7|20646.7|20657.5|20645.5|20660|20648|20657.5|20645.5|4
1746112780000|2025-05-01 15:19:40|20656.2|20644.2|20655.6|20643.6|20656.2|20644.2|20655.6|20643.6|2
1746112790000|2025-05-01 15:19:50|20655|20643|20657.5|20645.5|20657.5|20645.5|20655|20643|21
1746112800000|2025-05-01 15:20:00|20656.2|20644.2|20658.1|20646.1|20658.1|20646.1|20656.2|20644.2|1
1746112810000|2025-05-01 15:20:10|20657.5|20645.5|20655.6|20643.6|20658.1|20646.1|20655.6|20643.6|7
1746112820000|2025-05-01 15:20:20|20655|20643|20656.9|20644.9|20656.9|20644.9|20655|20643|1
1746112830000|2025-05-01 15:20:30|20656.3|20644.3|20656.9|20644.9|20656.9|20644.9|20656.3|20644.3|36
1746112840000|2025-05-01 15:20:40|20657.6|20645.6|20652.5|20640.5|20657.6|20645.6|20651.9|20639.9|34
1746112850000|2025-05-01 15:20:50|20653.2|20641.2|20653.2|20641.2|20653.2|20641.2|20653.2|20641.2|0
1746112860000|2025-05-01 15:21:00|20653.8|20641.8|20653.2|20641.2|20658.8|20646.8|20653.2|20641.2|7
1746112870000|2025-05-01 15:21:10|20652.5|20640.5|20652.5|20640.5|20652.5|20640.5|20652.5|20640.5|4
1746112880000|2025-05-01 15:21:20|20653.2|20641.2|20652.5|20640.5|20653.2|20641.2|20652.5|20640.5|2
1746112890000|2025-05-01 15:21:30|20653.2|20641.2|20652.5|20640.5|20653.2|20641.2|20652.5|20640.5|0
1746112900000|2025-05-01 15:21:40|20651.9|20639.9|20650.1|20638.1|20651.9|20639.9|20649.4|20637.4|9
1746112910000|2025-05-01 15:21:50|20648.8|20636.8|20648.8|20636.8|20648.8|20636.8|20648.8|20636.8|2
1746112920000|2025-05-01 15:22:00|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|0
1746112940000|2025-05-01 15:22:20|20646.9|20634.9|20649.4|20637.4|20649.4|20637.4|20646.9|20634.9|6
1746112950000|2025-05-01 15:22:30|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|3
1746112960000|2025-05-01 15:22:40|||||||||1
1746112970000|2025-05-01 15:22:50|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|7
1746112980000|2025-05-01 15:23:00|20646.9|20634.9|20646.3|20634.3|20646.9|20634.9|20646.3|20634.3|5
1746112990000|2025-05-01 15:23:10|20647.6|20635.6|20645.1|20633.1|20647.6|20635.6|20645.1|20633.1|1
1746113000000|2025-05-01 15:23:20|20640.7|20628.7|20644.5|20632.5|20644.5|20632.5|20638.9|20626.9|23
1746113010000|2025-05-01 15:23:30|20643.9|20631.9|20644.5|20632.5|20644.5|20632.5|20643.9|20631.9|1
1746113040000|2025-05-01 15:24:00|20645.8|20633.8|20645.8|20633.8|20647|20635|20645.8|20633.8|6
1746113050000|2025-05-01 15:24:10|20646.4|20634.4|20645.2|20633.2|20647|20635|20645.2|20633.2|3
1746113060000|2025-05-01 15:24:20|20646.4|20634.4|20645.8|20633.8|20646.4|20634.4|20645.8|20633.8|1
1746113070000|2025-05-01 15:24:30|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|1
1746113080000|2025-05-01 15:24:40|20646.3|20634.3|20647|20635|20647|20635|20646.3|20634.3|5
1746113090000|2025-05-01 15:24:50|||||||||1
1746113100000|2025-05-01 15:25:00|20645.8|20633.8|20647|20635|20648.3|20636.3|20645.1|20633.1|21
1746113110000|2025-05-01 15:25:10|||||||||1
1746113120000|2025-05-01 15:25:20|20649.5|20637.5|20648.2|20636.2|20649.5|20637.5|20647.6|20635.6|12
1746113130000|2025-05-01 15:25:30|20647.6|20635.6|20642.6|20630.6|20647.6|20635.6|20642.6|20630.6|2
1746113140000|2025-05-01 15:25:40|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|20643.8|20631.8|1
1746113160000|2025-05-01 15:26:00|||||||||1
1746113170000|2025-05-01 15:26:10|20646.3|20634.3|20657|20645|20657|20645|20646.3|20634.3|8
1746113180000|2025-05-01 15:26:20|20656.3|20644.3|20661.3|20649.3|20661.3|20649.3|20656.3|20644.3|11
1746113190000|2025-05-01 15:26:30|20663.2|20651.2|20660.7|20648.7|20663.2|20651.2|20660.7|20648.7|3
1746113210000|2025-05-01 15:26:50|20661.3|20649.3|20663.2|20651.2|20663.8|20651.8|20661.3|20649.3|4
1746113220000|2025-05-01 15:27:00|20663.8|20651.8|20663.8|20651.8|20665.7|20653.7|20663.2|20651.2|6
1746113230000|2025-05-01 15:27:10|20664.4|20652.4|20665.7|20653.7|20665.7|20653.7|20664.4|20652.4|2
1746113240000|2025-05-01 15:27:20|20666.9|20654.9|20667.5|20655.5|20667.5|20655.5|20666.9|20654.9|13
1746113250000|2025-05-01 15:27:30|20666.9|20654.9|20662.5|20650.5|20666.9|20654.9|20662.5|20650.5|10
1746113260000|2025-05-01 15:27:40|20663.1|20651.1|20663.8|20651.8|20664.4|20652.4|20663.1|20651.1|6
1746113270000|2025-05-01 15:27:50|20666.9|20654.9|20666.3|20654.3|20666.9|20654.9|20666.3|20654.3|5
1746113280000|2025-05-01 15:28:00|20665.7|20653.7|20664.4|20652.4|20665.7|20653.7|20664.4|20652.4|0
1746113290000|2025-05-01 15:28:10|||||||||3
1746113300000|2025-05-01 15:28:20|20660.7|20648.7|20660|20648|20660.7|20648.7|20660|20648|2
1746113310000|2025-05-01 15:28:30|20657.5|20645.5|20656.3|20644.3|20658.2|20646.2|20656.3|20644.3|20
1746113330000|2025-05-01 15:28:50|20655|20643|20649.4|20637.4|20655|20643|20648.8|20636.8|2
1746113340000|2025-05-01 15:29:00|20648.8|20636.8|20648.2|20636.2|20648.8|20636.8|20648.2|20636.2|1
1746113350000|2025-05-01 15:29:10|20648.8|20636.8|20648.2|20636.2|20649.5|20637.5|20648.2|20636.2|7
1746113360000|2025-05-01 15:29:20|20646.3|20634.3|20647.6|20635.6|20648.2|20636.2|20646.3|20634.3|13
1746113370000|2025-05-01 15:29:30|20648.2|20636.2|20650.7|20638.7|20651.3|20639.3|20648.2|20636.2|11
1746113390000|2025-05-01 15:29:50|20648.8|20636.8|20647.6|20635.6|20650.1|20638.1|20647.6|20635.6|9
1746113400000|2025-05-01 15:30:00|20648.8|20636.8|20649.5|20637.5|20653.8|20641.8|20648.8|20636.8|9
1746113410000|2025-05-01 15:30:10|20647|20635|20646.4|20634.4|20647|20635|20646.4|20634.4|2
1746113420000|2025-05-01 15:30:20|20647|20635|20647|20635|20647.6|20635.6|20646.4|20634.4|3
1746113430000|2025-05-01 15:30:30|20646.3|20634.3|20644.5|20632.5|20646.3|20634.3|20644.5|20632.5|5
1746113440000|2025-05-01 15:30:40|||||||||1
1746113460000|2025-05-01 15:31:00|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|20644.5|20632.5|1
1746113470000|2025-05-01 15:31:10|20644.5|20632.5|20643.8|20631.8|20644.5|20632.5|20642|20630|11
1746113480000|2025-05-01 15:31:20|||||||||1
1746113490000|2025-05-01 15:31:30|20644.5|20632.5|20644.5|20632.5|20645.8|20633.8|20644.5|20632.5|6
1746113500000|2025-05-01 15:31:40|20643.2|20631.2|20642|20630|20643.2|20631.2|20642|20630|4
1746113510000|2025-05-01 15:31:50|20642.6|20630.6|20645.1|20633.1|20645.1|20633.1|20642|20630|3
1746113520000|2025-05-01 15:32:00|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|0
1746113530000|2025-05-01 15:32:10|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|0
1746113540000|2025-05-01 15:32:20|||||||||1
1746113550000|2025-05-01 15:32:30|20644.5|20632.5|20643.8|20631.8|20644.5|20632.5|20643.8|20631.8|17
1746113560000|2025-05-01 15:32:40|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|8
1746113570000|2025-05-01 15:32:50|20642.6|20630.6|20642.6|20630.6|20643.2|20631.2|20642.6|20630.6|4
1746113580000|2025-05-01 15:33:00|20640.7|20628.7|20640|20628|20640.7|20628.7|20640|20628|0
1746113590000|2025-05-01 15:33:10|20640.7|20628.7|20645.7|20633.7|20645.7|20633.7|20640.7|20628.7|6
1746113600000|2025-05-01 15:33:20|20645.1|20633.1|20643.2|20631.2|20645.1|20633.1|20642.6|20630.6|2
1746113620000|2025-05-01 15:33:40|20643.8|20631.8|20643.8|20631.8|20643.8|20631.8|20643.8|20631.8|1
1746113630000|2025-05-01 15:33:50|20643.1|20631.1|20643.1|20631.1|20643.1|20631.1|20643.1|20631.1|1
1746113640000|2025-05-01 15:34:00|20642.5|20630.5|20643.1|20631.1|20643.8|20631.8|20640.6|20628.6|12
1746113650000|2025-05-01 15:34:10|20642.5|20630.5|20640.6|20628.6|20642.5|20630.5|20640.6|20628.6|1
1746113660000|2025-05-01 15:34:20|20641.3|20629.3|20636.9|20624.9|20641.3|20629.3|20636.3|20624.3|43
1746113670000|2025-05-01 15:34:30|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20633.8|20621.8|4
1746113690000|2025-05-01 15:34:50|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|2
1746113700000|2025-05-01 15:35:00|20640|20628|20634.4|20622.4|20640|20628|20634.4|20622.4|21
1746113710000|2025-05-01 15:35:10|20639.4|20627.4|20636.9|20624.9|20639.4|20627.4|20636.9|20624.9|7
1746113720000|2025-05-01 15:35:20|20636.3|20624.3|20636.9|20624.9|20636.9|20624.9|20636.3|20624.3|1
1746113730000|2025-05-01 15:35:30|20638.2|20626.2|20637.5|20625.5|20638.2|20626.2|20636.9|20624.9|4
1746113740000|2025-05-01 15:35:40|20638.1|20626.1|20639.4|20627.4|20639.4|20627.4|20638.1|20626.1|23
1746113750000|2025-05-01 15:35:50|20640.7|20628.7|20641.9|20629.9|20641.9|20629.9|20639.4|20627.4|0
1746113760000|2025-05-01 15:36:00|20640.1|20628.1|20640.7|20628.7|20640.7|20628.7|20640.1|20628.1|8
1746113780000|2025-05-01 15:36:20|20642|20630|20640.7|20628.7|20642|20630|20640.7|20628.7|1
1746113790000|2025-05-01 15:36:30|20640.1|20628.1|20638.2|20626.2|20640.1|20628.1|20638.2|20626.2|4
1746113800000|2025-05-01 15:36:40|20637.6|20625.6|20637|20625|20637.6|20625.6|20635.7|20623.7|4
1746113810000|2025-05-01 15:36:50|20636.4|20624.4|20635.7|20623.7|20636.9|20624.9|20635.1|20623.1|8
1746113820000|2025-05-01 15:37:00|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|0
1746113830000|2025-05-01 15:37:10|20638.9|20626.9|20638.2|20626.2|20640.1|20628.1|20638.2|20626.2|11
1746113840000|2025-05-01 15:37:20|20637.6|20625.6|20633.9|20621.9|20637.6|20625.6|20633.9|20621.9|5
1746113850000|2025-05-01 15:37:30|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|1
1746113860000|2025-05-01 15:37:40|20632.6|20620.6|20630.7|20618.7|20633.2|20621.2|20629.4|20617.4|17
1746113870000|2025-05-01 15:37:50|20630.1|20618.1|20633.2|20621.2|20633.8|20621.8|20630.1|20618.1|8
1746113880000|2025-05-01 15:38:00|20634.4|20622.4|20638.2|20626.2|20638.2|20626.2|20634.4|20622.4|3
1746113890000|2025-05-01 15:38:10|20637.6|20625.6|20639.4|20627.4|20639.4|20627.4|20637.6|20625.6|4
1746113900000|2025-05-01 15:38:20|20638.8|20626.8|20637.6|20625.6|20638.8|20626.8|20637.6|20625.6|4
1746113910000|2025-05-01 15:38:30|20637|20625|20638.8|20626.8|20638.8|20626.8|20637|20625|3
1746113920000|2025-05-01 15:38:40|||||||||1
1746113930000|2025-05-01 15:38:50|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|1
1746113940000|2025-05-01 15:39:00|20640.1|20628.1|20641.9|20629.9|20641.9|20629.9|20640.1|20628.1|1
1746113950000|2025-05-01 15:39:10|20642.6|20630.6|20642.6|20630.6|20642.6|20630.6|20641.9|20629.9|4
1746113960000|2025-05-01 15:39:20|20641.9|20629.9|20641.9|20629.9|20641.9|20629.9|20641.3|20629.3|4
1746113970000|2025-05-01 15:39:30|20641.3|20629.3|20641.3|20629.3|20641.3|20629.3|20641.3|20629.3|1
1746113980000|2025-05-01 15:39:40|20641.9|20629.9|20645.1|20633.1|20645.7|20633.7|20641.9|20629.9|11
1746113990000|2025-05-01 15:39:50|20644.4|20632.4|20646.3|20634.3|20646.3|20634.3|20644.4|20632.4|4
1746114000000|2025-05-01 15:40:00|20646.9|20634.9|20644.4|20632.4|20646.9|20634.9|20644.4|20632.4|2
1746114010000|2025-05-01 15:40:10|20645.1|20633.1|20651.9|20639.9|20651.9|20639.9|20645.1|20633.1|6
1746114020000|2025-05-01 15:40:20|20652.5|20640.5|20653.8|20641.8|20653.8|20641.8|20652.5|20640.5|5
1746114030000|2025-05-01 15:40:30|20651.9|20639.9|20651.3|20639.3|20651.9|20639.9|20651.3|20639.3|2
1746114040000|2025-05-01 15:40:40|20651.9|20639.9|20644.5|20632.5|20651.9|20639.9|20644.5|20632.5|10
1746114050000|2025-05-01 15:40:50|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|2
1746114060000|2025-05-01 15:41:00|||||||||2
1746114070000|2025-05-01 15:41:10|20638.8|20626.8|20637|20625|20638.8|20626.8|20637|20625|1
1746114080000|2025-05-01 15:41:20|20641.3|20629.3|20640.1|20628.1|20641.3|20629.3|20640.1|20628.1|6
1746114090000|2025-05-01 15:41:30|||||||||3
1746114100000|2025-05-01 15:41:40|20638.2|20626.2|20636.4|20624.4|20638.2|20626.2|20636.4|20624.4|1
1746114110000|2025-05-01 15:41:50|20635.1|20623.1|20636.4|20624.4|20636.4|20624.4|20634.5|20622.5|11
1746114120000|2025-05-01 15:42:00|20637.6|20625.6|20636.3|20624.3|20638.2|20626.2|20636.3|20624.3|3
1746114130000|2025-05-01 15:42:10|20635.7|20623.7|20640|20628|20640|20628|20635.7|20623.7|10
1746114140000|2025-05-01 15:42:20|||||||||1
1746114150000|2025-05-01 15:42:30|20639.4|20627.4|20635.1|20623.1|20639.4|20627.4|20635.1|20623.1|15
1746114160000|2025-05-01 15:42:40|20635.7|20623.7|20635.1|20623.1|20635.7|20623.7|20635.1|20623.1|3
1746114170000|2025-05-01 15:42:50|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|0
1746114180000|2025-05-01 15:43:00|||||||||1
1746114190000|2025-05-01 15:43:10|20635.1|20623.1|20630.7|20618.7|20635.1|20623.1|20630.7|20618.7|0
1746114200000|2025-05-01 15:43:20|20630|20618|20630.7|20618.7|20630.7|20618.7|20630|20618|3
1746114210000|2025-05-01 15:43:30|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|11
1746114230000|2025-05-01 15:43:50|||||||||1
1746114240000|2025-05-01 15:44:00|20631.2|20619.2|20629.4|20617.4|20631.9|20619.9|20629.4|20617.4|11
1746114250000|2025-05-01 15:44:10|20630|20618|20631.2|20619.2|20631.2|20619.2|20630|20618|1
1746114260000|2025-05-01 15:44:20|20636.3|20624.3|20634.4|20622.4|20636.3|20624.3|20634.4|20622.4|4
1746114270000|2025-05-01 15:44:30|20636.2|20624.2|20636.2|20624.2|20636.2|20624.2|20636.2|20624.2|10
1746114280000|2025-05-01 15:44:40|20636.9|20624.9|20636.3|20624.3|20638.7|20626.7|20636.3|20624.3|2
1746114290000|2025-05-01 15:44:50|20636.9|20624.9|20632.6|20620.6|20636.9|20624.9|20632.6|20620.6|7
1746114300000|2025-05-01 15:45:00|20632|20620|20632|20620|20632|20620|20632|20620|1
1746114330000|2025-05-01 15:45:30|20633.8|20621.8|20632.6|20620.6|20633.8|20621.8|20632.6|20620.6|10
1746114340000|2025-05-01 15:45:40|20632|20620|20634.5|20622.5|20634.5|20622.5|20632|20620|5
1746114360000|2025-05-01 15:46:00|||||||||8
1746114380000|2025-05-01 15:46:20|20633.8|20621.8|20635.1|20623.1|20635.1|20623.1|20633.8|20621.8|0
1746114390000|2025-05-01 15:46:30|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|1
1746114400000|2025-05-01 15:46:40|20635.1|20623.1|20634.5|20622.5|20635.1|20623.1|20634.5|20622.5|0
1746114410000|2025-05-01 15:46:50|||||||||2
1746114420000|2025-05-01 15:47:00|||||||||4
1746114440000|2025-05-01 15:47:20|||||||||1
1746114450000|2025-05-01 15:47:30|||||||||1
1746114470000|2025-05-01 15:47:50|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|1
1746114480000|2025-05-01 15:48:00|20632|20620|20632|20620|20632|20620|20632|20620|9
1746114490000|2025-05-01 15:48:10|20632.6|20620.6|20632|20620|20632.6|20620.6|20632|20620|0
1746114500000|2025-05-01 15:48:20|||||||||11
1746114510000|2025-05-01 15:48:30|20631.3|20619.3|20622.6|20610.6|20631.3|20619.3|20622|20610|21
1746114520000|2025-05-01 15:48:40|20623.8|20611.8|20623.8|20611.8|20623.8|20611.8|20623.2|20611.2|4
1746114530000|2025-05-01 15:48:50|20623.2|20611.2|20623.2|20611.2|20623.2|20611.2|20623.2|20611.2|3
1746114540000|2025-05-01 15:49:00|20622|20610|20622|20610|20622|20610|20621.3|20609.3|4
1746114550000|2025-05-01 15:49:10|20621.3|20609.3|20621.3|20609.3|20621.3|20609.3|20621.3|20609.3|1
1746114560000|2025-05-01 15:49:20|||||||||3
1746114570000|2025-05-01 15:49:30|20620.7|20608.7|20606.3|20594.3|20620.7|20608.7|20603.2|20591.2|23
1746114580000|2025-05-01 15:49:40|20605.7|20593.7|20606.2|20594.2|20606.2|20594.2|20604.4|20592.4|11
1746114590000|2025-05-01 15:49:50|20606.9|20594.9|20602.5|20590.5|20606.9|20594.9|20601.3|20589.3|4
1746114600000|2025-05-01 15:50:00|20601.9|20589.9|20600|20588|20603.2|20591.2|20600|20588|1
1746114610000|2025-05-01 15:50:10|20601.9|20589.9|20605.7|20593.7|20605.7|20593.7|20601.9|20589.9|4
1746114630000|2025-05-01 15:50:30|20608.2|20596.2|20606.3|20594.3|20608.2|20596.2|20606.3|20594.3|7
1746114640000|2025-05-01 15:50:40|20606.9|20594.9|20605|20593|20608.2|20596.2|20605|20593|3
1746114650000|2025-05-01 15:50:50|20604.4|20592.4|20598.1|20586.1|20604.4|20592.4|20598.1|20586.1|19
1746114660000|2025-05-01 15:51:00|||||||||5
1746114670000|2025-05-01 15:51:10|20599.9|20587.9|20601.2|20589.2|20601.8|20589.8|20599.9|20587.9|5
1746114680000|2025-05-01 15:51:20|20600.5|20588.5|20601.8|20589.8|20603|20591|20600.5|20588.5|3
1746114690000|2025-05-01 15:51:30|20601.1|20589.1|20603|20591|20603|20591|20601.1|20589.1|1
1746114700000|2025-05-01 15:51:40|20603.6|20591.6|20607.4|20595.4|20607.4|20595.4|20603.6|20591.6|18
1746114710000|2025-05-01 15:51:50|20609.9|20597.9|20606.1|20594.1|20609.9|20597.9|20606.1|20594.1|7
1746114720000|2025-05-01 15:52:00|20608|20596|20608|20596|20608|20596|20606.7|20594.7|1
1746114730000|2025-05-01 15:52:10|20607.4|20595.4|20605.5|20593.5|20607.4|20595.4|20605.5|20593.5|4
1746114740000|2025-05-01 15:52:20|20604.9|20592.9|20604.9|20592.9|20604.9|20592.9|20604.9|20592.9|1
1746114750000|2025-05-01 15:52:30|20605.5|20593.5|20603|20591|20605.5|20593.5|20602.4|20590.4|2
1746114760000|2025-05-01 15:52:40|20601.8|20589.8|20602.4|20590.4|20602.4|20590.4|20601.8|20589.8|9
1746114770000|2025-05-01 15:52:50|20601.8|20589.8|20603|20591|20603|20591|20600.5|20588.5|6
1746114790000|2025-05-01 15:53:10|20606.2|20594.2|20605.5|20593.5|20606.2|20594.2|20604.9|20592.9|6
1746114800000|2025-05-01 15:53:20|20603.6|20591.6|20598|20586|20604.9|20592.9|20598|20586|13
1746114810000|2025-05-01 15:53:30|20597.4|20585.4|20597.4|20585.4|20598|20586|20597.4|20585.4|6
1746114820000|2025-05-01 15:53:40|20598|20586|20598|20586|20598|20586|20597.4|20585.4|18
1746114830000|2025-05-01 15:53:50|20597.4|20585.4|20597.4|20585.4|20597.4|20585.4|20597.4|20585.4|8
1746114840000|2025-05-01 15:54:00|20598|20586|20598|20586|20598|20586|20598|20586|0
1746114850000|2025-05-01 15:54:10|||||||||1
1746114860000|2025-05-01 15:54:20|20600.5|20588.5|20603|20591|20603|20591|20599.9|20587.9|8
1746114870000|2025-05-01 15:54:30|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|2
1746114880000|2025-05-01 15:54:40|20599.9|20587.9|20600.5|20588.5|20600.5|20588.5|20599.9|20587.9|2
1746114890000|2025-05-01 15:54:50|||||||||1
1746114900000|2025-05-01 15:55:00|20599.9|20587.9|20601.1|20589.1|20601.1|20589.1|20597.4|20585.4|17
1746114910000|2025-05-01 15:55:10|20602.4|20590.4|20602.4|20590.4|20602.4|20590.4|20602.4|20590.4|2
1746114920000|2025-05-01 15:55:20|20601.1|20589.1|20599.9|20587.9|20604.3|20592.3|20599.9|20587.9|16
1746114930000|2025-05-01 15:55:30|20599.3|20587.3|20598.7|20586.7|20601.2|20589.2|20598.7|20586.7|8
1746114940000|2025-05-01 15:55:40|20598|20586|20599.3|20587.3|20599.3|20587.3|20598|20586|1
1746114950000|2025-05-01 15:55:50|20600.5|20588.5|20600.5|20588.5|20601.8|20589.8|20600.5|20588.5|8
1746114960000|2025-05-01 15:56:00|20601.8|20589.8|20603.7|20591.7|20603.7|20591.7|20601.8|20589.8|10
1746114970000|2025-05-01 15:56:10|20604.3|20592.3|20600.5|20588.5|20604.3|20592.3|20600.5|20588.5|11
1746114980000|2025-05-01 15:56:20|20598|20586|20598|20586|20598|20586|20597.4|20585.4|22
1746114990000|2025-05-01 15:56:30|20600.5|20588.5|20597.4|20585.4|20600.5|20588.5|20597.4|20585.4|5
1746115000000|2025-05-01 15:56:40|20598|20586|20598|20586|20598|20586|20598|20586|7
1746115010000|2025-05-01 15:56:50|20600.5|20588.5|20597.4|20585.4|20600.5|20588.5|20597.4|20585.4|3
1746115020000|2025-05-01 15:57:00|20598.6|20586.6|20600.5|20588.5|20600.5|20588.5|20598.6|20586.6|19
1746115030000|2025-05-01 15:57:10|20601.1|20589.1|20599.2|20587.2|20601.1|20589.1|20599.2|20587.2|2
1746115050000|2025-05-01 15:57:30|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|3
1746115060000|2025-05-01 15:57:40|||||||||6
1746115070000|2025-05-01 15:57:50|20603.6|20591.6|20599.8|20587.8|20603.6|20591.6|20597.9|20585.9|19
1746115080000|2025-05-01 15:58:00|20600.4|20588.4|20599.2|20587.2|20602.9|20590.9|20599.2|20587.2|7
1746115090000|2025-05-01 15:58:10|20598.5|20586.5|20596.7|20584.7|20598.5|20586.5|20596.7|20584.7|1
1746115100000|2025-05-01 15:58:20|20597.9|20585.9|20601.1|20589.1|20602.9|20590.9|20597.9|20585.9|6
1746115110000|2025-05-01 15:58:30|20600.4|20588.4|20599.9|20587.9|20602.3|20590.3|20598.6|20586.6|49
1746115120000|2025-05-01 15:58:40|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20598|20586|3
1746115130000|2025-05-01 15:58:50|20599.3|20587.3|20599.9|20587.9|20599.9|20587.9|20599.3|20587.3|14
1746115140000|2025-05-01 15:59:00|20599.2|20587.2|20598|20586|20599.9|20587.9|20598|20586|2
1746115150000|2025-05-01 15:59:10|20597.4|20585.4|20596.7|20584.7|20597.4|20585.4|20596.1|20584.1|1
1746115160000|2025-05-01 15:59:20|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|16
1746115170000|2025-05-01 15:59:30|20590.4|20578.4|20587.9|20575.9|20590.4|20578.4|20587.9|20575.9|36
1746115180000|2025-05-01 15:59:40|20588.6|20576.6|20587.9|20575.9|20588.6|20576.6|20587.9|20575.9|2
1746115190000|2025-05-01 15:59:50|20594.2|20582.2|20593.5|20581.5|20594.2|20582.2|20592.9|20580.9|11
1746115200000|2025-05-01 16:00:00|20592.9|20580.9|20594.8|20582.8|20594.8|20582.8|20590.4|20578.4|9
1746115210000|2025-05-01 16:00:10|20595.4|20583.4|20595.4|20583.4|20596.6|20584.6|20595.4|20583.4|3
1746115220000|2025-05-01 16:00:20|20596|20584|20597.9|20585.9|20598.5|20586.5|20596|20584|12
1746115230000|2025-05-01 16:00:30|20598.5|20586.5|20601|20589|20601.6|20589.6|20598.5|20586.5|11
1746115240000|2025-05-01 16:00:40|20599.2|20587.2|20599.2|20587.2|20599.2|20587.2|20597.9|20585.9|14
1746115250000|2025-05-01 16:00:50|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|3
1746115260000|2025-05-01 16:01:00|20601.7|20589.7|20599.2|20587.2|20601.7|20589.7|20599.2|20587.2|8
1746115270000|2025-05-01 16:01:10|20600.4|20588.4|20606|20594|20606.1|20594.1|20600.4|20588.4|3
1746115280000|2025-05-01 16:01:20|20606.7|20594.7|20601.7|20589.7|20606.7|20594.7|20601.7|20589.7|5
1746115290000|2025-05-01 16:01:30|20602.9|20590.9|20603.6|20591.6|20604.2|20592.2|20602.9|20590.9|4
1746115300000|2025-05-01 16:01:40|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|20602.3|20590.3|0
1746115310000|2025-05-01 16:01:50|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|0
1746115320000|2025-05-01 16:02:00|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|5
1746115330000|2025-05-01 16:02:10|20606.1|20594.1|20605.4|20593.4|20606.1|20594.1|20604.8|20592.8|4
1746115340000|2025-05-01 16:02:20|20604.8|20592.8|20604.8|20592.8|20605.4|20593.4|20604.8|20592.8|1
1746115350000|2025-05-01 16:02:30|20605.4|20593.4|20598.6|20586.6|20608.5|20596.5|20597.9|20585.9|10
1746115360000|2025-05-01 16:02:40|||||||||1
1746115370000|2025-05-01 16:02:50|20606.7|20594.7|20604.2|20592.2|20606.7|20594.7|20604.2|20592.2|22
1746115380000|2025-05-01 16:03:00|||||||||4
1746115390000|2025-05-01 16:03:10|||||||||4
1746115400000|2025-05-01 16:03:20|20604.8|20592.8|20604.8|20592.8|20604.8|20592.8|20604.8|20592.8|2
1746115410000|2025-05-01 16:03:30|20605.4|20593.4|20600.4|20588.4|20606.7|20594.7|20600.4|20588.4|5
1746115420000|2025-05-01 16:03:40|20601.1|20589.1|20598|20586|20601.1|20589.1|20598|20586|1
1746115430000|2025-05-01 16:03:50|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|5
1746115440000|2025-05-01 16:04:00|20597.4|20585.4|20596.1|20584.1|20598.6|20586.6|20596.1|20584.1|1
1746115450000|2025-05-01 16:04:10|||||||||4
1746115460000|2025-05-01 16:04:20|20594.9|20582.9|20594.3|20582.3|20594.9|20582.9|20592.4|20580.4|12
1746115470000|2025-05-01 16:04:30|20593.1|20581.1|20596.8|20584.8|20596.8|20584.8|20593|20581|5
1746115480000|2025-05-01 16:04:40|20594.9|20582.9|20596.8|20584.8|20596.8|20584.8|20594.9|20582.9|2
1746115490000|2025-05-01 16:04:50|20594.9|20582.9|20599.8|20587.8|20599.8|20587.8|20594.9|20582.9|24
1746115500000|2025-05-01 16:05:00|20601|20589|20601|20589|20601|20589|20599.2|20587.2|17
1746115510000|2025-05-01 16:05:10|20601.7|20589.7|20603.5|20591.5|20603.5|20591.5|20601.7|20589.7|7
1746115520000|2025-05-01 16:05:20|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|3
1746115530000|2025-05-01 16:05:30|20603.5|20591.5|20606|20594|20606|20594|20603.5|20591.5|5
1746115540000|2025-05-01 16:05:40|20604.8|20592.8|20605.4|20593.4|20605.4|20593.4|20604.8|20592.8|2
1746115550000|2025-05-01 16:05:50|20606|20594|20605.4|20593.4|20606|20594|20605.4|20593.4|0
1746115570000|2025-05-01 16:06:10|20604.8|20592.8|20603.5|20591.5|20604.8|20592.8|20603.5|20591.5|10
1746115580000|2025-05-01 16:06:20|20602.9|20590.9|20603.5|20591.5|20603.5|20591.5|20602.9|20590.9|6
1746115590000|2025-05-01 16:06:30|20602.9|20590.9|20601|20589|20602.9|20590.9|20598.5|20586.5|15
1746115600000|2025-05-01 16:06:40|20600.4|20588.4|20597.9|20585.9|20600.4|20588.4|20597.9|20585.9|5
1746115610000|2025-05-01 16:06:50|20597.2|20585.2|20592.9|20580.9|20597.2|20585.2|20592.9|20580.9|6
1746115620000|2025-05-01 16:07:00|20591.6|20579.6|20590.4|20578.4|20594.7|20582.7|20590.4|20578.4|18
1746115630000|2025-05-01 16:07:10|20589.8|20577.8|20589.7|20577.7|20589.8|20577.8|20588.5|20576.5|1
1746115640000|2025-05-01 16:07:20|20590.4|20578.4|20574.7|20562.7|20590.4|20578.4|20574.7|20562.7|20
1746115650000|2025-05-01 16:07:30|20578.5|20566.5|20581|20569|20581|20569|20577.2|20565.2|8
1746115660000|2025-05-01 16:07:40|20580.3|20568.3|20581.6|20569.6|20583.5|20571.5|20580.3|20568.3|9
1746115670000|2025-05-01 16:07:50|20582.2|20570.2|20584.1|20572.1|20584.1|20572.1|20582.2|20570.2|4
1746115680000|2025-05-01 16:08:00|20584.7|20572.7|20584.1|20572.1|20584.7|20572.7|20584.1|20572.1|4
1746115690000|2025-05-01 16:08:10|20584.7|20572.7|20582.2|20570.2|20584.7|20572.7|20581.6|20569.6|14
1746115700000|2025-05-01 16:08:20|20585.3|20573.3|20586.6|20574.6|20586.6|20574.6|20585.3|20573.3|2
1746115710000|2025-05-01 16:08:30|||||||||2
1746115720000|2025-05-01 16:08:40|20589.1|20577.1|20591.6|20579.6|20591.6|20579.6|20589.1|20577.1|5
1746115730000|2025-05-01 16:08:50|20590.4|20578.4|20588.5|20576.5|20590.4|20578.4|20588.5|20576.5|10
1746115740000|2025-05-01 16:09:00|20588.4|20576.4|20589|20577|20589.1|20577.1|20588.4|20576.4|2
1746115750000|2025-05-01 16:09:10|20589.6|20577.6|20590.9|20578.9|20590.9|20578.9|20589.6|20577.6|7
1746115760000|2025-05-01 16:09:20|20591.5|20579.5|20589.1|20577.1|20591.5|20579.5|20589.1|20577.1|3
1746115770000|2025-05-01 16:09:30|20590.3|20578.3|20589.1|20577.1|20590.3|20578.3|20589.1|20577.1|5
1746115780000|2025-05-01 16:09:40|20587.3|20575.3|20587.8|20575.8|20587.8|20575.8|20585.9|20573.9|2
1746115790000|2025-05-01 16:09:50|20582.2|20570.2|20582.8|20570.8|20582.8|20570.8|20579.6|20567.6|11
1746115800000|2025-05-01 16:10:00|20584|20572|20602.8|20590.8|20602.8|20590.8|20582.8|20570.8|31
1746115810000|2025-05-01 16:10:10|20602.2|20590.2|20595.3|20583.3|20602.8|20590.8|20595.3|20583.3|6
1746115820000|2025-05-01 16:10:20|20593.4|20581.4|20597.8|20585.8|20597.8|20585.8|20593.4|20581.4|5
1746115830000|2025-05-01 16:10:30|20598.5|20586.5|20600.3|20588.3|20600.9|20588.9|20598.4|20586.4|2
1746115840000|2025-05-01 16:10:40|20600.9|20588.9|20602.2|20590.2|20602.8|20590.8|20600.9|20588.9|1
1746115850000|2025-05-01 16:10:50|20602.8|20590.8|20609.1|20597.1|20609.8|20597.8|20602.8|20590.8|12
1746115860000|2025-05-01 16:11:00|20609.7|20597.7|20614.8|20602.8|20614.8|20602.8|20609.7|20597.7|9
1746115870000|2025-05-01 16:11:10|20616|20604|20614.8|20602.8|20616|20604|20614.8|20602.8|5
1746115880000|2025-05-01 16:11:20|20614.1|20602.1|20614.8|20602.8|20614.8|20602.8|20614.1|20602.1|5
1746115890000|2025-05-01 16:11:30|20615.4|20603.4|20615.4|20603.4|20615.4|20603.4|20615.4|20603.4|1
1746115900000|2025-05-01 16:11:40|20617.3|20605.3|20621.6|20609.6|20622.9|20610.9|20617.3|20605.3|14
1746115910000|2025-05-01 16:11:50|20621.7|20609.7|20621.7|20609.7|20622.3|20610.3|20621|20609|0
1746115920000|2025-05-01 16:12:00|20621|20609|20617.3|20605.3|20621|20609|20617.3|20605.3|3
1746115930000|2025-05-01 16:12:10|20617.9|20605.9|20617.9|20605.9|20619.2|20607.2|20617.3|20605.3|2
1746115940000|2025-05-01 16:12:20|20619.8|20607.8|20620.4|20608.4|20620.4|20608.4|20619.8|20607.8|2
1746115950000|2025-05-01 16:12:30|20621|20609|20621.6|20609.6|20622.3|20610.3|20621|20609|23
1746115960000|2025-05-01 16:12:40|20623.4|20611.4|20619.1|20607.1|20626.6|20614.6|20617.8|20605.8|11
1746115970000|2025-05-01 16:12:50|20617.8|20605.8|20615.3|20603.3|20617.8|20605.8|20614.7|20602.7|20
1746115980000|2025-05-01 16:13:00|20615.9|20603.9|20614.7|20602.7|20615.9|20603.9|20614.7|20602.7|0
1746115990000|2025-05-01 16:13:10|20615.9|20603.9|20620.9|20608.9|20620.9|20608.9|20615.9|20603.9|2
1746116000000|2025-05-01 16:13:20|20620.3|20608.3|20616.5|20604.5|20620.3|20608.3|20616.5|20604.5|1
1746116010000|2025-05-01 16:13:30|20615.9|20603.9|20614|20602|20615.9|20603.9|20614|20602|21
1746116020000|2025-05-01 16:13:40|20616.6|20604.6|20620.3|20608.3|20620.3|20608.3|20616.6|20604.6|11
1746116030000|2025-05-01 16:13:50|20619.1|20607.1|20619.7|20607.7|20619.7|20607.7|20619.1|20607.1|1
1746116040000|2025-05-01 16:14:00|20619.1|20607.1|20618.4|20606.4|20619.1|20607.1|20617.2|20605.2|3
1746116060000|2025-05-01 16:14:20|20617.8|20605.8|20618.4|20606.4|20619|20607|20616.5|20604.5|2
1746116070000|2025-05-01 16:14:30|20617.8|20605.8|20612.8|20600.8|20617.8|20605.8|20612.8|20600.8|1
1746116080000|2025-05-01 16:14:40|20612.2|20600.2|20612.8|20600.8|20612.8|20600.8|20610.3|20598.3|2
1746116090000|2025-05-01 16:14:50|20613.5|20601.5|20613.5|20601.5|20613.5|20601.5|20613.5|20601.5|0
1746116100000|2025-05-01 16:15:00|20612.8|20600.8|20610.3|20598.3|20612.8|20600.8|20610.3|20598.3|1
1746116120000|2025-05-01 16:15:20|20607.8|20595.8|20607.8|20595.8|20607.8|20595.8|20607.8|20595.8|4
1746116130000|2025-05-01 16:15:30|20603.4|20591.4|20603.4|20591.4|20603.4|20591.4|20603.4|20591.4|2
1746116140000|2025-05-01 16:15:40|20605.3|20593.3|20602.8|20590.8|20605.3|20593.3|20600.9|20588.9|3
1746116150000|2025-05-01 16:15:50|20600.9|20588.9|20602.8|20590.8|20602.8|20590.8|20600.9|20588.9|0
1746116160000|2025-05-01 16:16:00|20600.3|20588.3|20600.3|20588.3|20602.2|20590.2|20600.3|20588.3|9
1746116170000|2025-05-01 16:16:10|20599.7|20587.7|20599.7|20587.7|20600.3|20588.3|20599.7|20587.7|4
1746116180000|2025-05-01 16:16:20|20601.5|20589.5|20599.6|20587.6|20601.5|20589.5|20599|20587|8
1746116190000|2025-05-01 16:16:30|20600.2|20588.2|20599|20587|20600.9|20588.9|20599|20587|3
1746116210000|2025-05-01 16:16:50|||||||||2
1746116230000|2025-05-01 16:17:10|||||||||1
1746116240000|2025-05-01 16:17:20|||||||||2
1746116250000|2025-05-01 16:17:30|20598.4|20586.4|20604.6|20592.6|20609|20597|20598.4|20586.4|19
1746116260000|2025-05-01 16:17:40|20609|20597|20617.7|20605.7|20617.7|20605.7|20608.3|20596.3|29
1746116270000|2025-05-01 16:17:50|20618.3|20606.3|20618.3|20606.3|20619.6|20607.6|20617.1|20605.1|9
1746116280000|2025-05-01 16:18:00|20617.1|20605.1|20616.5|20604.5|20618.3|20606.3|20616.5|20604.5|4
1746116290000|2025-05-01 16:18:10|20614|20602|20614|20602|20614|20602|20614|20602|2
1746116300000|2025-05-01 16:18:20|20614.6|20602.6|20614|20602|20614.6|20602.6|20614|20602|5
1746116310000|2025-05-01 16:18:30|20614.6|20602.6|20615.2|20603.2|20615.2|20603.2|20610.2|20598.2|20
1746116320000|2025-05-01 16:18:40|20615.8|20603.8|20616.4|20604.4|20616.4|20604.4|20615.8|20603.8|1
1746116330000|2025-05-01 16:18:50|20617|20605|20618.3|20606.3|20618.3|20606.3|20617|20605|3
1746116340000|2025-05-01 16:19:00|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|1
1746116350000|2025-05-01 16:19:10|20618.3|20606.3|20621.5|20609.5|20621.5|20609.5|20618.3|20606.3|2
1746116370000|2025-05-01 16:19:30|20620.3|20608.3|20621.5|20609.5|20622.1|20610.1|20620.3|20608.3|4
1746116380000|2025-05-01 16:19:40|20622.1|20610.1|20622.1|20610.1|20622.1|20610.1|20622.1|20610.1|1
1746116390000|2025-05-01 16:19:50|20622.7|20610.7|20622.7|20610.7|20622.7|20610.7|20622.7|20610.7|1
1746116400000|2025-05-01 16:20:00|20622.1|20610.1|20621.5|20609.5|20622.1|20610.1|20621.5|20609.5|0
1746116410000|2025-05-01 16:20:10|20615.9|20603.9|20618.3|20606.3|20618.3|20606.3|20614.6|20602.6|10
1746116420000|2025-05-01 16:20:20|20619|20607|20625.2|20613.2|20626.5|20614.5|20619|20607|8
1746116430000|2025-05-01 16:20:30|20624.6|20612.6|20623.4|20611.4|20624.6|20612.6|20623.4|20611.4|2
1746116440000|2025-05-01 16:20:40|20622.7|20610.7|20623.4|20611.4|20623.4|20611.4|20622.7|20610.7|0
1746116450000|2025-05-01 16:20:50|20624|20612|20621.5|20609.5|20624|20612|20621.5|20609.5|4
1746116460000|2025-05-01 16:21:00|20619.6|20607.6|20625.2|20613.2|20625.2|20613.2|20619|20607|14
1746116470000|2025-05-01 16:21:10|20624|20612|20625.2|20613.2|20625.2|20613.2|20621.5|20609.5|7
1746116480000|2025-05-01 16:21:20|20626.5|20614.5|20626.5|20614.5|20627.1|20615.1|20625.9|20613.9|2
1746116490000|2025-05-01 16:21:30|20627.1|20615.1|20628.3|20616.3|20628.3|20616.3|20627.1|20615.1|1
1746116500000|2025-05-01 16:21:40|20630.8|20618.8|20634|20622|20635.2|20623.2|20630.2|20618.2|11
1746116510000|2025-05-01 16:21:50|20635.3|20623.3|20634.6|20622.6|20635.3|20623.3|20634.6|20622.6|5
1746116520000|2025-05-01 16:22:00|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|14
1746116530000|2025-05-01 16:22:10|||||||||1
1746116540000|2025-05-01 16:22:20|20632.1|20620.1|20636.6|20624.6|20636.6|20624.6|20632.1|20620.1|9
1746116550000|2025-05-01 16:22:30|20635.9|20623.9|20635.9|20623.9|20636.6|20624.6|20635.9|20623.9|3
1746116560000|2025-05-01 16:22:40|20637.2|20625.2|20634.1|20622.1|20639.1|20627.1|20633.4|20621.4|17
1746116570000|2025-05-01 16:22:50|20632.8|20620.8|20634.1|20622.1|20634.1|20622.1|20632.2|20620.2|2
1746116580000|2025-05-01 16:23:00|20633.5|20621.5|20626|20614|20635.3|20623.3|20626|20614|19
1746116590000|2025-05-01 16:23:10|20626.6|20614.6|20626.6|20614.6|20627.8|20615.8|20626|20614|7
1746116600000|2025-05-01 16:23:20|20626|20614|20626.6|20614.6|20627.9|20615.9|20626|20614|1
1746116610000|2025-05-01 16:23:30|20626|20614|20626|20614|20626|20614|20626|20614|3
1746116630000|2025-05-01 16:23:50|||||||||1
1746116640000|2025-05-01 16:24:00|20625.4|20613.4|20627.9|20615.9|20627.9|20615.9|20624.1|20612.1|3
1746116650000|2025-05-01 16:24:10|20627.3|20615.3|20627.9|20615.9|20627.9|20615.9|20626.6|20614.6|0
1746116660000|2025-05-01 16:24:20|20627.3|20615.3|20627.3|20615.3|20627.9|20615.9|20627.3|20615.3|3
1746116670000|2025-05-01 16:24:30|20628.5|20616.5|20627.3|20615.3|20628.5|20616.5|20627.3|20615.3|8
1746116680000|2025-05-01 16:24:40|20626.7|20614.7|20626.6|20614.6|20626.7|20614.7|20626|20614|2
1746116700000|2025-05-01 16:25:00|20627.2|20615.2|20630.4|20618.4|20630.4|20618.4|20627.2|20615.2|8
1746116710000|2025-05-01 16:25:10|20631|20619|20632.9|20620.9|20632.9|20620.9|20630.4|20618.4|4
1746116720000|2025-05-01 16:25:20|20633.5|20621.5|20637.9|20625.9|20637.9|20625.9|20633.5|20621.5|1
1746116730000|2025-05-01 16:25:30|20636.6|20624.6|20636.6|20624.6|20636.6|20624.6|20636.6|20624.6|2
1746116740000|2025-05-01 16:25:40|20634.8|20622.8|20638.4|20626.4|20639.1|20627.1|20634.8|20622.8|31
1746116760000|2025-05-01 16:26:00|20637.8|20625.8|20635.9|20623.9|20637.8|20625.8|20635.9|20623.9|2
1746116770000|2025-05-01 16:26:10|20638.4|20626.4|20634|20622|20638.4|20626.4|20634|20622|28
1746116780000|2025-05-01 16:26:20|20633.4|20621.4|20630.9|20618.9|20633.4|20621.4|20630.9|20618.9|3
1746116790000|2025-05-01 16:26:30|20631.5|20619.5|20630.9|20618.9|20631.5|20619.5|20630.9|20618.9|1
1746116800000|2025-05-01 16:26:40|20632.1|20620.1|20637.7|20625.7|20637.7|20625.7|20632.1|20620.1|10
1746116830000|2025-05-01 16:27:10|20634.6|20622.6|20632.1|20620.1|20634.6|20622.6|20630.9|20618.9|3
1746116840000|2025-05-01 16:27:20|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|0
1746116850000|2025-05-01 16:27:30|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|0
1746116880000|2025-05-01 16:28:00|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|3
1746116890000|2025-05-01 16:28:10|20627.2|20615.2|20627.8|20615.8|20627.8|20615.8|20627.2|20615.2|1
1746116900000|2025-05-01 16:28:20|20627.2|20615.2|20628.4|20616.4|20628.4|20616.4|20627.2|20615.2|8
1746116910000|2025-05-01 16:28:30|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|4
1746116920000|2025-05-01 16:28:40|20628.4|20616.4|20628.4|20616.4|20628.4|20616.4|20628.4|20616.4|5
1746116930000|2025-05-01 16:28:50|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|3
1746116940000|2025-05-01 16:29:00|20631.5|20619.5|20635.2|20623.2|20635.2|20623.2|20631.5|20619.5|19
1746116960000|2025-05-01 16:29:20|20637.7|20625.7|20637.1|20625.1|20637.7|20625.7|20637.1|20625.1|1
1746116970000|2025-05-01 16:29:30|20637.7|20625.7|20637.7|20625.7|20637.7|20625.7|20637.1|20625.1|3
1746116980000|2025-05-01 16:29:40|20637.1|20625.1|20637.7|20625.7|20637.7|20625.7|20637.1|20625.1|1
1746116990000|2025-05-01 16:29:50|20641.4|20629.4|20638.9|20626.9|20644.6|20632.6|20638.9|20626.9|5
1746117000000|2025-05-01 16:30:00|20637.7|20625.7|20636.4|20624.4|20637.7|20625.7|20636.4|20624.4|3
1746117010000|2025-05-01 16:30:10|20640.8|20628.8|20639.6|20627.6|20641.4|20629.4|20639.6|20627.6|4
1746117020000|2025-05-01 16:30:20|20642|20630|20642.7|20630.7|20642.7|20630.7|20642|20630|4
1746117030000|2025-05-01 16:30:30|20643.3|20631.3|20642.7|20630.7|20643.9|20631.9|20642.1|20630.1|6
1746117040000|2025-05-01 16:30:40|20637.1|20625.1|20637.1|20625.1|20638.9|20626.9|20636.4|20624.4|5
1746117050000|2025-05-01 16:30:50|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|1
1746117060000|2025-05-01 16:31:00|20637.1|20625.1|20638.9|20626.9|20640.8|20628.8|20637.1|20625.1|8
1746117070000|2025-05-01 16:31:10|20639.6|20627.6|20641.4|20629.4|20642.1|20630.1|20638.9|20626.9|1
1746117080000|2025-05-01 16:31:20|20642.1|20630.1|20643.9|20631.9|20643.9|20631.9|20641.4|20629.4|1
1746117090000|2025-05-01 16:31:30|20644.5|20632.5|20643.9|20631.9|20645.2|20633.2|20643.9|20631.9|1
1746117100000|2025-05-01 16:31:40|||||||||3
1746117120000|2025-05-01 16:32:00|20641.4|20629.4|20640.1|20628.1|20641.4|20629.4|20639.5|20627.5|7
1746117130000|2025-05-01 16:32:10|20640.8|20628.8|20640.8|20628.8|20640.8|20628.8|20640.8|20628.8|1
1746117140000|2025-05-01 16:32:20|20640.1|20628.1|20640.8|20628.8|20640.8|20628.8|20638.9|20626.9|7
1746117150000|2025-05-01 16:32:30|20637.6|20625.6|20637.6|20625.6|20637.6|20625.6|20637.6|20625.6|5
1746117160000|2025-05-01 16:32:40|||||||||1
1746117170000|2025-05-01 16:32:50|||||||||5
1746117180000|2025-05-01 16:33:00|20637|20625|20637.6|20625.6|20637.6|20625.6|20637|20625|2
1746117190000|2025-05-01 16:33:10|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|11
1746117200000|2025-05-01 16:33:20|20637.6|20625.6|20638.3|20626.3|20638.3|20626.3|20637.6|20625.6|1
1746117210000|2025-05-01 16:33:30|20637.6|20625.6|20638.3|20626.3|20638.3|20626.3|20637.6|20625.6|0
1746117220000|2025-05-01 16:33:40|||||||||1
1746117230000|2025-05-01 16:33:50|||||||||4
1746117250000|2025-05-01 16:34:10|20637.6|20625.6|20638.3|20626.3|20638.3|20626.3|20635.1|20623.1|16
1746117260000|2025-05-01 16:34:20|20639.5|20627.5|20640.8|20628.8|20640.8|20628.8|20639.5|20627.5|3
1746117270000|2025-05-01 16:34:30|20640.1|20628.1|20637.6|20625.6|20640.1|20628.1|20637.6|20625.6|2
1746117280000|2025-05-01 16:34:40|20636.4|20624.4|20635.1|20623.1|20636.4|20624.4|20635.1|20623.1|4
1746117290000|2025-05-01 16:34:50|20633.8|20621.8|20630.8|20618.8|20633.8|20621.8|20630.8|20618.8|4
1746117300000|2025-05-01 16:35:00|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|0
1746117310000|2025-05-01 16:35:10|20632.6|20620.6|20635.1|20623.1|20635.1|20623.1|20632.6|20620.6|11
1746117320000|2025-05-01 16:35:20|20633.8|20621.8|20635.1|20623.1|20635.1|20623.1|20633.8|20621.8|2
1746117340000|2025-05-01 16:35:40|20634.5|20622.5|20637.6|20625.6|20637.6|20625.6|20634.5|20622.5|2
1746117350000|2025-05-01 16:35:50|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|44
1746117360000|2025-05-01 16:36:00|20634.5|20622.5|20632.6|20620.6|20634.5|20622.5|20632.6|20620.6|5
1746117370000|2025-05-01 16:36:10|20632|20620|20633.9|20621.9|20633.9|20621.9|20632|20620|8
1746117380000|2025-05-01 16:36:20|||||||||1
1746117390000|2025-05-01 16:36:30|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|3
1746117400000|2025-05-01 16:36:40|||||||||1
1746117410000|2025-05-01 16:36:50|20630.1|20618.1|20629.5|20617.5|20630.1|20618.1|20629.5|20617.5|6
1746117420000|2025-05-01 16:37:00|20630.8|20618.8|20629.5|20617.5|20630.8|20618.8|20629.5|20617.5|9
1746117430000|2025-05-01 16:37:10|20630.7|20618.7|20632|20620|20632|20620|20630.7|20618.7|3
1746117440000|2025-05-01 16:37:20|20633.3|20621.3|20632|20620|20633.3|20621.3|20632|20620|3
1746117450000|2025-05-01 16:37:30|20633.3|20621.3|20633.9|20621.9|20633.9|20621.9|20633.3|20621.3|2
1746117460000|2025-05-01 16:37:40|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|0
1746117480000|2025-05-01 16:38:00|20635.8|20623.8|20636.4|20624.4|20636.4|20624.4|20635.8|20623.8|3
1746117490000|2025-05-01 16:38:10|20634.5|20622.5|20633.2|20621.2|20634.5|20622.5|20633.2|20621.2|2
1746117510000|2025-05-01 16:38:30|20634.4|20622.4|20635.7|20623.7|20635.7|20623.7|20634.4|20622.4|1
1746117520000|2025-05-01 16:38:40|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|1
1746117550000|2025-05-01 16:39:10|||||||||4
1746117570000|2025-05-01 16:39:30|20635.7|20623.7|20634.4|20622.4|20635.7|20623.7|20634.4|20622.4|5
1746117580000|2025-05-01 16:39:40|20636.9|20624.9|20636.9|20624.9|20637.6|20625.6|20636.9|20624.9|14
1746117590000|2025-05-01 16:39:50|20636.3|20624.3|20635.7|20623.7|20636.3|20624.3|20635.7|20623.7|0
1746117600000|2025-05-01 16:40:00|20634.4|20622.4|20633.8|20621.8|20634.4|20622.4|20633.8|20621.8|3
1746117610000|2025-05-01 16:40:10|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|0
1746117630000|2025-05-01 16:40:30|20631.3|20619.3|20632.6|20620.6|20632.6|20620.6|20631.3|20619.3|3
1746117640000|2025-05-01 16:40:40|20631.9|20619.9|20631.3|20619.3|20632.6|20620.6|20631.3|20619.3|6
1746117650000|2025-05-01 16:40:50|20631.9|20619.9|20631.3|20619.3|20631.9|20619.9|20631.3|20619.3|4
1746117660000|2025-05-01 16:41:00|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|0
1746117670000|2025-05-01 16:41:10|20629.5|20617.5|20630.7|20618.7|20630.7|20618.7|20629.5|20617.5|13
1746117680000|2025-05-01 16:41:20|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|8
1746117690000|2025-05-01 16:41:30|20631.3|20619.3|20632.6|20620.6|20632.6|20620.6|20631.3|20619.3|2
1746117700000|2025-05-01 16:41:40|20633.2|20621.2|20632.6|20620.6|20633.2|20621.2|20632.6|20620.6|0
1746117710000|2025-05-01 16:41:50|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|0
1746117720000|2025-05-01 16:42:00|||||||||1
1746117740000|2025-05-01 16:42:20|||||||||1
1746117760000|2025-05-01 16:42:40|||||||||1
1746117770000|2025-05-01 16:42:50|||||||||1
1746117790000|2025-05-01 16:43:10|20637.6|20625.6|20644.5|20632.5|20644.5|20632.5|20637.6|20625.6|24
1746117800000|2025-05-01 16:43:20|20645.2|20633.2|20647|20635|20647|20635|20645.2|20633.2|4
1746117810000|2025-05-01 16:43:30|20648.2|20636.2|20649.5|20637.5|20649.5|20637.5|20648.2|20636.2|5
1746117820000|2025-05-01 16:43:40|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|3
1746117830000|2025-05-01 16:43:50|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|0
1746117840000|2025-05-01 16:44:00|20646.4|20634.4|20648.8|20636.8|20648.8|20636.8|20646.4|20634.4|3
1746117850000|2025-05-01 16:44:10|20648.2|20636.2|20647|20635|20648.8|20636.8|20646.4|20634.4|9
1746117860000|2025-05-01 16:44:20|20647.6|20635.6|20645.7|20633.7|20647.6|20635.6|20645.7|20633.7|1
1746117870000|2025-05-01 16:44:30|20647|20635|20641.4|20629.4|20647|20635|20641.4|20629.4|4
1746117880000|2025-05-01 16:44:40|20640.8|20628.8|20642.6|20630.6|20642.6|20630.6|20640.1|20628.1|9
1746117890000|2025-05-01 16:44:50|20642|20630|20642.6|20630.6|20642.6|20630.6|20641.4|20629.4|1
1746117900000|2025-05-01 16:45:00|20642|20630|20639.5|20627.5|20642|20630|20639.5|20627.5|0
1746117910000|2025-05-01 16:45:10|20638.9|20626.9|20638.3|20626.3|20638.9|20626.9|20637.6|20625.6|3
1746117920000|2025-05-01 16:45:20|20640.1|20628.1|20638.3|20626.3|20640.8|20628.8|20638.3|20626.3|3
1746117930000|2025-05-01 16:45:30|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|1
1746117950000|2025-05-01 16:45:50|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|1
1746117970000|2025-05-01 16:46:10|||||||||3
1746117980000|2025-05-01 16:46:20|20640.2|20628.2|20640.2|20628.2|20640.2|20628.2|20640.2|20628.2|2
1746117990000|2025-05-01 16:46:30|20643.9|20631.9|20640.1|20628.1|20644.6|20632.6|20640.1|20628.1|9
1746118000000|2025-05-01 16:46:40|20638.3|20626.3|20639.5|20627.5|20639.5|20627.5|20638.3|20626.3|6
1746118020000|2025-05-01 16:47:00|20635.8|20623.8|20637|20625|20637|20625|20633.3|20621.3|7
1746118030000|2025-05-01 16:47:10|20636.3|20624.3|20635.7|20623.7|20636.3|20624.3|20634.5|20622.5|9
1746118040000|2025-05-01 16:47:20|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|0
1746118060000|2025-05-01 16:47:40|||||||||1
1746118070000|2025-05-01 16:47:50|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|1
1746118080000|2025-05-01 16:48:00|20633.8|20621.8|20634.5|20622.5|20634.5|20622.5|20633.8|20621.8|7
1746118090000|2025-05-01 16:48:10|20632|20620|20631.4|20619.4|20632|20620|20631.4|20619.4|1
1746118100000|2025-05-01 16:48:20|20630.8|20618.8|20628.3|20616.3|20630.8|20618.8|20628.3|20616.3|9
1746118110000|2025-05-01 16:48:30|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|2
1746118120000|2025-05-01 16:48:40|||||||||1
1746118130000|2025-05-01 16:48:50|20633.3|20621.3|20633.3|20621.3|20633.3|20621.3|20633.3|20621.3|3
1746118150000|2025-05-01 16:49:10|||||||||1
1746118160000|2025-05-01 16:49:20|20630.8|20618.8|20630.2|20618.2|20630.8|20618.8|20629.5|20617.5|9
1746118170000|2025-05-01 16:49:30|20628.9|20616.9|20628.3|20616.3|20628.9|20616.9|20628.3|20616.3|7
1746118200000|2025-05-01 16:50:00|||||||||1
1746118210000|2025-05-01 16:50:10|||||||||2
1746118220000|2025-05-01 16:50:20|||||||||3
1746118230000|2025-05-01 16:50:30|20627.7|20615.7|20627.1|20615.1|20627.7|20615.7|20627.1|20615.1|4
1746118240000|2025-05-01 16:50:40|20631.4|20619.4|20633.3|20621.3|20633.3|20621.3|20631.4|20619.4|4
1746118250000|2025-05-01 16:50:50|20634.6|20622.6|20634.6|20622.6|20634.6|20622.6|20634.6|20622.6|3
1746118270000|2025-05-01 16:51:10|20633.9|20621.9|20633.9|20621.9|20633.9|20621.9|20633.9|20621.9|2
1746118280000|2025-05-01 16:51:20|20631.4|20619.4|20631.4|20619.4|20631.4|20619.4|20631.4|20619.4|17
1746118290000|2025-05-01 16:51:30|||||||||1
1746118300000|2025-05-01 16:51:40|20632.7|20620.7|20631.4|20619.4|20632.7|20620.7|20631.4|20619.4|2
1746118310000|2025-05-01 16:51:50|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|1
1746118320000|2025-05-01 16:52:00|20630.2|20618.2|20630.8|20618.8|20630.8|20618.8|20629.5|20617.5|3
1746118330000|2025-05-01 16:52:10|20630.2|20618.2|20630.8|20618.8|20630.8|20618.8|20630.2|20618.2|1
1746118340000|2025-05-01 16:52:20|20630.2|20618.2|20627.6|20615.6|20630.8|20618.8|20627.6|20615.6|2
1746118350000|2025-05-01 16:52:30|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|1
1746118360000|2025-05-01 16:52:40|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|1
1746118370000|2025-05-01 16:52:50|||||||||4
1746118380000|2025-05-01 16:53:00|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|1
1746118390000|2025-05-01 16:53:10|||||||||1
1746118410000|2025-05-01 16:53:30|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|3
1746118420000|2025-05-01 16:53:40|20627.6|20615.6|20625.7|20613.7|20627.6|20615.6|20625.7|20613.7|0
1746118430000|2025-05-01 16:53:50|||||||||1
1746118450000|2025-05-01 16:54:10|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|5
1746118460000|2025-05-01 16:54:20|20626.4|20614.4|20628.9|20616.9|20628.9|20616.9|20626.4|20614.4|2
1746118470000|2025-05-01 16:54:30|20630.1|20618.1|20627.6|20615.6|20630.1|20618.1|20627|20615|9
1746118480000|2025-05-01 16:54:40|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|2
1746118490000|2025-05-01 16:54:50|20630.1|20618.1|20630.8|20618.8|20630.8|20618.8|20630.1|20618.1|4
1746118500000|2025-05-01 16:55:00|20630.7|20618.7|20635.1|20623.1|20635.1|20623.1|20630.7|20618.7|14
1746118510000|2025-05-01 16:55:10|20635.7|20623.7|20636.3|20624.3|20636.3|20624.3|20635.1|20623.1|4
1746118520000|2025-05-01 16:55:20|20635.7|20623.7|20636.3|20624.3|20636.3|20624.3|20635.7|20623.7|0
1746118530000|2025-05-01 16:55:30|20635.7|20623.7|20634.5|20622.5|20635.7|20623.7|20634.5|20622.5|1
1746118540000|2025-05-01 16:55:40|20635.1|20623.1|20637.6|20625.6|20637.6|20625.6|20635.1|20623.1|3
1746118550000|2025-05-01 16:55:50|20638.2|20626.2|20637.6|20625.6|20638.2|20626.2|20637.6|20625.6|1
1746118560000|2025-05-01 16:56:00|20634.5|20622.5|20635.7|20623.7|20635.7|20623.7|20634.5|20622.5|3
1746118570000|2025-05-01 16:56:10|20636.3|20624.3|20638.8|20626.8|20639.4|20627.4|20636.3|20624.3|10
1746118580000|2025-05-01 16:56:20|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|2
1746118600000|2025-05-01 16:56:40|20636.9|20624.9|20636.9|20624.9|20636.9|20624.9|20636.3|20624.3|1
1746118610000|2025-05-01 16:56:50|20636.3|20624.3|20632|20620|20636.3|20624.3|20632|20620|5
1746118620000|2025-05-01 16:57:00|20631.3|20619.3|20632.6|20620.6|20633.2|20621.2|20631.3|20619.3|2
1746118630000|2025-05-01 16:57:10|20631.9|20619.9|20632.6|20620.6|20632.6|20620.6|20631.9|20619.9|0
1746118640000|2025-05-01 16:57:20|||||||||4
1746118650000|2025-05-01 16:57:30|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|2
1746118670000|2025-05-01 16:57:50|20633.8|20621.8|20634.4|20622.4|20634.4|20622.4|20633.8|20621.8|3
1746118680000|2025-05-01 16:58:00|||||||||1
1746118700000|2025-05-01 16:58:20|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|1
1746118710000|2025-05-01 16:58:30|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|2
1746118720000|2025-05-01 16:58:40|20634.4|20622.4|20633.8|20621.8|20634.4|20622.4|20633.8|20621.8|2
1746118730000|2025-05-01 16:58:50|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|2
1746118740000|2025-05-01 16:59:00|20633.8|20621.8|20630.1|20618.1|20633.8|20621.8|20628.8|20616.8|37
1746118760000|2025-05-01 16:59:20|20630.7|20618.7|20630.1|20618.1|20630.7|20618.7|20630.1|20618.1|0
1746118770000|2025-05-01 16:59:30|20629.4|20617.4|20629.4|20617.4|20629.4|20617.4|20629.4|20617.4|10
1746118800000|2025-05-01 17:00:00|20627.6|20615.6|20623.2|20611.2|20627.6|20615.6|20623.2|20611.2|6
1746118810000|2025-05-01 17:00:10|||||||||13
1746118820000|2025-05-01 17:00:20|20625.7|20613.7|20628.2|20616.2|20628.2|20616.2|20625.7|20613.7|13
1746118830000|2025-05-01 17:00:30|20629.5|20617.5|20629.5|20617.5|20630.1|20618.1|20629.5|20617.5|3
1746118840000|2025-05-01 17:00:40|20628.8|20616.8|20628.8|20616.8|20628.8|20616.8|20628.8|20616.8|1
1746118850000|2025-05-01 17:00:50|20629.5|20617.5|20629.4|20617.4|20629.5|20617.5|20628.8|20616.8|3
1746118860000|2025-05-01 17:01:00|20630.1|20618.1|20630.1|20618.1|20630.1|20618.1|20630.1|20618.1|0
1746118870000|2025-05-01 17:01:10|20631.9|20619.9|20633.2|20621.2|20633.2|20621.2|20631.9|20619.9|4
1746118900000|2025-05-01 17:01:40|||||||||2
1746118910000|2025-05-01 17:01:50|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|6
1746118920000|2025-05-01 17:02:00|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|0
1746118930000|2025-05-01 17:02:10|20635.7|20623.7|20638.2|20626.2|20638.2|20626.2|20635.7|20623.7|10
1746118940000|2025-05-01 17:02:20|||||||||1
1746118960000|2025-05-01 17:02:40|20640.7|20628.7|20638.2|20626.2|20640.7|20628.7|20638.2|20626.2|14
1746118970000|2025-05-01 17:02:50|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|17
1746118980000|2025-05-01 17:03:00|20635.1|20623.1|20636.3|20624.3|20636.3|20624.3|20635.1|20623.1|4
1746118990000|2025-05-01 17:03:10|20637|20625|20637|20625|20637|20625|20637|20625|6
1746119010000|2025-05-01 17:03:30|||||||||11
1746119020000|2025-05-01 17:03:40|20636.3|20624.3|20635.7|20623.7|20636.3|20624.3|20635.7|20623.7|0
1746119030000|2025-05-01 17:03:50|||||||||3
1746119040000|2025-05-01 17:04:00|||||||||1
1746119060000|2025-05-01 17:04:20|20632.6|20620.6|20633.2|20621.2|20635.1|20623.1|20632.6|20620.6|14
1746119070000|2025-05-01 17:04:30|20635|20623|20635.7|20623.7|20635.7|20623.7|20635|20623|4
1746119080000|2025-05-01 17:04:40|20638.2|20626.2|20637.5|20625.5|20638.2|20626.2|20637.5|20625.5|6
1746119090000|2025-05-01 17:04:50|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|4
1746119100000|2025-05-01 17:05:00|20637.6|20625.6|20636.9|20624.9|20637.6|20625.6|20636.9|20624.9|9
1746119110000|2025-05-01 17:05:10|20637.5|20625.5|20638.2|20626.2|20638.2|20626.2|20637.5|20625.5|6
1746119130000|2025-05-01 17:05:30|||||||||1
1746119150000|2025-05-01 17:05:50|20637.5|20625.5|20635.7|20623.7|20637.5|20625.5|20635.7|20623.7|14
1746119160000|2025-05-01 17:06:00|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|5
1746119170000|2025-05-01 17:06:10|20635|20623|20636.9|20624.9|20636.9|20624.9|20635|20623|5
1746119190000|2025-05-01 17:06:30|||||||||1
1746119200000|2025-05-01 17:06:40|20638.1|20626.1|20636.9|20624.9|20638.1|20626.1|20636.2|20624.2|27
1746119210000|2025-05-01 17:06:50|20638.1|20626.1|20638.7|20626.7|20638.7|20626.7|20637.5|20625.5|8
1746119220000|2025-05-01 17:07:00|20639.4|20627.4|20641.9|20629.9|20641.9|20629.9|20639.4|20627.4|11
1746119230000|2025-05-01 17:07:10|20641.2|20629.2|20639.4|20627.4|20641.2|20629.2|20639.4|20627.4|2
1746119250000|2025-05-01 17:07:30|20641.2|20629.2|20644.4|20632.4|20644.4|20632.4|20641.2|20629.2|15
1746119260000|2025-05-01 17:07:40|20643.7|20631.7|20644.4|20632.4|20646.3|20634.3|20643.7|20631.7|6
1746119270000|2025-05-01 17:07:50|||||||||1
1746119280000|2025-05-01 17:08:00|20645.6|20633.6|20644.4|20632.4|20645.6|20633.6|20644.4|20632.4|6
1746119290000|2025-05-01 17:08:10|20645|20633|20643.1|20631.1|20645|20633|20643.1|20631.1|5
1746119300000|2025-05-01 17:08:20|20641.8|20629.8|20641.8|20629.8|20641.8|20629.8|20641.8|20629.8|5
1746119310000|2025-05-01 17:08:30|20644.9|20632.9|20645.6|20633.6|20645.6|20633.6|20644.9|20632.9|5
1746119320000|2025-05-01 17:08:40|||||||||11
1746119330000|2025-05-01 17:08:50|20648.1|20636.1|20651.8|20639.8|20652.4|20640.4|20648.1|20636.1|37
1746119340000|2025-05-01 17:09:00|20652.4|20640.4|20652.4|20640.4|20653|20641|20652.4|20640.4|7
1746119350000|2025-05-01 17:09:10|20651.8|20639.8|20656.1|20644.1|20656.1|20644.1|20651.8|20639.8|3
1746119360000|2025-05-01 17:09:20|20656.7|20644.7|20669.9|20657.9|20669.9|20657.9|20656.7|20644.7|38
1746119370000|2025-05-01 17:09:30|20664.2|20652.2|20664.2|20652.2|20664.9|20652.9|20662.4|20650.4|18
1746119380000|2025-05-01 17:09:40|20664.9|20652.9|20666.1|20654.1|20666.7|20654.7|20664.9|20652.9|2
1746119390000|2025-05-01 17:09:50|20665.5|20653.5|20665.5|20653.5|20666.1|20654.1|20663|20651|2
1746119400000|2025-05-01 17:10:00|20664.3|20652.3|20660.5|20648.5|20667.4|20655.4|20660.5|20648.5|19
1746119410000|2025-05-01 17:10:10|20661.1|20649.1|20666.8|20654.8|20666.8|20654.8|20661.1|20649.1|17
1746119420000|2025-05-01 17:10:20|20667.4|20655.4|20665.5|20653.5|20668|20656|20665.5|20653.5|3
1746119430000|2025-05-01 17:10:30|20664.3|20652.3|20663|20651|20664.3|20652.3|20663|20651|3
1746119440000|2025-05-01 17:10:40|20661.8|20649.8|20660.5|20648.5|20661.8|20649.8|20660.5|20648.5|2
1746119450000|2025-05-01 17:10:50|20663|20651|20665.5|20653.5|20666.8|20654.8|20663|20651|22
1746119460000|2025-05-01 17:11:00|20666.1|20654.1|20664.9|20652.9|20666.1|20654.1|20664.2|20652.2|1
1746119470000|2025-05-01 17:11:10|||||||||2
1746119480000|2025-05-01 17:11:20|20664.2|20652.2|20663|20651|20664.2|20652.2|20663|20651|6
1746119490000|2025-05-01 17:11:30|20659.9|20647.9|20657.4|20645.4|20659.9|20647.9|20656.1|20644.1|5
1746119500000|2025-05-01 17:11:40|20656.8|20644.8|20664.2|20652.2|20664.2|20652.2|20656.8|20644.8|84
1746119510000|2025-05-01 17:11:50|20663.6|20651.6|20661.7|20649.7|20663.6|20651.6|20661.7|20649.7|6
1746119520000|2025-05-01 17:12:00|20660.5|20648.5|20658.6|20646.6|20660.5|20648.5|20658.6|20646.6|4
1746119530000|2025-05-01 17:12:10|20656.7|20644.7|20656.7|20644.7|20656.7|20644.7|20656.1|20644.1|13
1746119540000|2025-05-01 17:12:20|20656.1|20644.1|20658.6|20646.6|20658.6|20646.6|20656.1|20644.1|10
1746119550000|2025-05-01 17:12:30|20659.2|20647.2|20656.6|20644.6|20664.2|20652.2|20656.6|20644.6|36
1746119560000|2025-05-01 17:12:40|20657.3|20645.3|20659.8|20647.8|20659.8|20647.8|20655.4|20643.4|20
1746119570000|2025-05-01 17:12:50|20660.4|20648.4|20660.4|20648.4|20661.7|20649.7|20660.4|20648.4|4
1746119590000|2025-05-01 17:13:10|||||||||2
1746119600000|2025-05-01 17:13:20|||||||||16
1746119610000|2025-05-01 17:13:30|20659.2|20647.2|20659.2|20647.2|20659.2|20647.2|20659.2|20647.2|5
1746119620000|2025-05-01 17:13:40|20657.3|20645.3|20657.9|20645.9|20657.9|20645.9|20656.1|20644.1|31
1746119630000|2025-05-01 17:13:50|20658.6|20646.6|20655.4|20643.4|20660.4|20648.4|20655.4|20643.4|7
1746119650000|2025-05-01 17:14:10|20658.5|20646.5|20659.1|20647.1|20659.1|20647.1|20658.5|20646.5|14
1746119660000|2025-05-01 17:14:20|20658.5|20646.5|20656.6|20644.6|20658.5|20646.5|20656|20644|2
1746119680000|2025-05-01 17:14:40|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|3
1746119690000|2025-05-01 17:14:50|20661|20649|20661.6|20649.6|20661.6|20649.6|20661|20649|3
1746119700000|2025-05-01 17:15:00|20662.9|20650.9|20661.6|20649.6|20663.5|20651.5|20661.6|20649.6|8
1746119710000|2025-05-01 17:15:10|20664.1|20652.1|20664.1|20652.1|20664.1|20652.1|20664.1|20652.1|3
1746119720000|2025-05-01 17:15:20|20664.7|20652.7|20664.7|20652.7|20664.7|20652.7|20664.7|20652.7|4
1746119740000|2025-05-01 17:15:40|20665.3|20653.3|20674.1|20662.1|20674.7|20662.7|20665.3|20653.3|12
1746119750000|2025-05-01 17:15:50|20676|20664|20676.6|20664.6|20677.2|20665.2|20676|20664|8
1746119760000|2025-05-01 17:16:00|20677.2|20665.2|20676.6|20664.6|20678.5|20666.5|20676.6|20664.6|8
1746119770000|2025-05-01 17:16:10|||||||||2
1746119780000|2025-05-01 17:16:20|20679.1|20667.1|20676|20664|20679.7|20667.7|20676|20664|10
1746119790000|2025-05-01 17:16:30|20677.2|20665.2|20677.2|20665.2|20677.2|20665.2|20677.2|20665.2|0
1746119800000|2025-05-01 17:16:40|20676.6|20664.6|20679.1|20667.1|20679.1|20667.1|20676.6|20664.6|3
1746119810000|2025-05-01 17:16:50|20679.7|20667.7|20679.6|20667.6|20679.7|20667.7|20679.1|20667.1|29
1746119820000|2025-05-01 17:17:00|20682.1|20670.1|20684|20672|20684|20672|20682.1|20670.1|66
1746119830000|2025-05-01 17:17:10|20682.8|20670.8|20676.5|20664.5|20682.8|20670.8|20676.5|20664.5|11
1746119840000|2025-05-01 17:17:20|20677.7|20665.7|20680.8|20668.8|20680.8|20668.8|20676.5|20664.5|6
1746119850000|2025-05-01 17:17:30|20680.2|20668.2|20683.3|20671.3|20683.3|20671.3|20680.2|20668.2|38
1746119860000|2025-05-01 17:17:40|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|36
1746119870000|2025-05-01 17:17:50|20683.3|20671.3|20683.3|20671.3|20683.3|20671.3|20683.3|20671.3|12
1746119880000|2025-05-01 17:18:00|20684|20672|20684|20672|20684|20672|20684|20672|0
1746119890000|2025-05-01 17:18:10|20683.3|20671.3|20684|20672|20684|20672|20683.3|20671.3|16
1746119900000|2025-05-01 17:18:20|20689|20677|20685.2|20673.2|20689|20677|20685.2|20673.2|13
1746119910000|2025-05-01 17:18:30|20684|20672|20687.7|20675.7|20690.2|20678.2|20684|20672|39
1746119920000|2025-05-01 17:18:40|20687.1|20675.1|20681.4|20669.4|20687.1|20675.1|20680.2|20668.2|10
1746119930000|2025-05-01 17:18:50|20682.7|20670.7|20686.4|20674.4|20686.4|20674.4|20682.7|20670.7|8
1746119940000|2025-05-01 17:19:00|20685.8|20673.8|20686.4|20674.4|20686.4|20674.4|20683.3|20671.3|6
1746119950000|2025-05-01 17:19:10|20685.8|20673.8|20688.9|20676.9|20688.9|20676.9|20685.8|20673.8|27
1746119960000|2025-05-01 17:19:20|20689.5|20677.5|20691.4|20679.4|20691.4|20679.4|20689.5|20677.5|1
1746119970000|2025-05-01 17:19:30|20690.8|20678.8|20693.3|20681.3|20693.3|20681.3|20690.8|20678.8|18
1746119980000|2025-05-01 17:19:40|20692.1|20680.1|20692.1|20680.1|20692.1|20680.1|20692.1|20680.1|2
1746119990000|2025-05-01 17:19:50|20688.9|20676.9|20692.7|20680.7|20692.7|20680.7|20688.9|20676.9|30
1746120000000|2025-05-01 17:20:00|20690.8|20678.8|20690.2|20678.2|20692.7|20680.7|20690.2|20678.2|19
1746120010000|2025-05-01 17:20:10|20689.6|20677.6|20690.8|20678.8|20690.8|20678.8|20688.9|20676.9|6
1746120020000|2025-05-01 17:20:20|20691.5|20679.5|20687.7|20675.7|20691.5|20679.5|20687.1|20675.1|1
1746120030000|2025-05-01 17:20:30|20687.1|20675.1|20685.8|20673.8|20688.3|20676.3|20685.8|20673.8|3
1746120040000|2025-05-01 17:20:40|20686.5|20674.5|20684|20672|20686.5|20674.5|20684|20672|3
1746120050000|2025-05-01 17:20:50|20685.2|20673.2|20686.5|20674.5|20686.5|20674.5|20685.2|20673.2|6
1746120060000|2025-05-01 17:21:00|20685.9|20673.9|20685.9|20673.9|20686.5|20674.5|20685.9|20673.9|0
1746120070000|2025-05-01 17:21:10|20685.2|20673.2|20685.8|20673.8|20685.8|20673.8|20685.2|20673.2|3
1746120080000|2025-05-01 17:21:20|20685.2|20673.2|20685.8|20673.8|20685.8|20673.8|20685.2|20673.2|3
1746120090000|2025-05-01 17:21:30|20684.6|20672.6|20682.7|20670.7|20685.2|20673.2|20682.7|20670.7|1
1746120100000|2025-05-01 17:21:40|20684.6|20672.6|20682.7|20670.7|20684.6|20672.6|20682.7|20670.7|2
1746120110000|2025-05-01 17:21:50|20683.3|20671.3|20684|20672|20684|20672|20683.3|20671.3|0
1746120120000|2025-05-01 17:22:00|20683.4|20671.4|20681.5|20669.5|20683.4|20671.4|20680.2|20668.2|8
1746120130000|2025-05-01 17:22:10|20680.2|20668.2|20681.5|20669.5|20681.5|20669.5|20680.2|20668.2|5
1746120140000|2025-05-01 17:22:20|20680.8|20668.8|20681.5|20669.5|20681.5|20669.5|20680.8|20668.8|0
1746120160000|2025-05-01 17:22:40|20683.3|20671.3|20684|20672|20684|20672|20683.3|20671.3|4
1746120170000|2025-05-01 17:22:50|20681.5|20669.5|20684|20672|20684|20672|20681.5|20669.5|6
1746120180000|2025-05-01 17:23:00|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|2
1746120190000|2025-05-01 17:23:10|20683.3|20671.3|20681.5|20669.5|20683.3|20671.3|20681.5|20669.5|2
1746120210000|2025-05-01 17:23:30|20682.1|20670.1|20686.5|20674.5|20686.5|20674.5|20682.1|20670.1|12
1746120220000|2025-05-01 17:23:40|20685.9|20673.9|20685.9|20673.9|20686.5|20674.5|20684.6|20672.6|23
1746120230000|2025-05-01 17:23:50|20686.5|20674.5|20685.9|20673.9|20686.5|20674.5|20685.9|20673.9|0
1746120240000|2025-05-01 17:24:00|20686.5|20674.5|20684|20672|20686.5|20674.5|20684|20672|1
1746120250000|2025-05-01 17:24:10|20682.1|20670.1|20680.8|20668.8|20682.1|20670.1|20680.8|20668.8|6
1746120260000|2025-05-01 17:24:20|20681.5|20669.5|20681.5|20669.5|20681.5|20669.5|20681.5|20669.5|0
1746120280000|2025-05-01 17:24:40|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|2
1746120290000|2025-05-01 17:24:50|20679|20667|20679|20667|20679|20667|20679|20667|4
1746120310000|2025-05-01 17:25:10|20678.9|20666.9|20679.5|20667.5|20679.5|20667.5|20678.3|20666.3|7
1746120320000|2025-05-01 17:25:20|20680.1|20668.1|20685.1|20673.1|20687|20675|20680.1|20668.1|28
1746120330000|2025-05-01 17:25:30|20684.5|20672.5|20683.8|20671.8|20684.5|20672.5|20683.8|20671.8|13
1746120340000|2025-05-01 17:25:40|20686.2|20674.2|20683.1|20671.1|20686.8|20674.8|20683.1|20671.1|29
1746120350000|2025-05-01 17:25:50|20683.7|20671.7|20685|20673|20685.6|20673.6|20683.7|20671.7|62
1746120360000|2025-05-01 17:26:00|20679.4|20667.4|20680.6|20668.6|20682.5|20670.5|20679.4|20667.4|11
1746120370000|2025-05-01 17:26:10|20680|20668|20680|20668|20680|20668|20680|20668|1
1746120380000|2025-05-01 17:26:20|20680.6|20668.6|20680.7|20668.7|20683.8|20671.8|20680.6|20668.6|11
1746120390000|2025-05-01 17:26:30|20683.2|20671.2|20689.4|20677.4|20690.1|20678.1|20683.2|20671.2|11
1746120400000|2025-05-01 17:26:40|20690.1|20678.1|20687.5|20675.5|20690.1|20678.1|20687.5|20675.5|2
1746120410000|2025-05-01 17:26:50|20686.9|20674.9|20694.4|20682.4|20695|20683|20686.3|20674.3|61
1746120420000|2025-05-01 17:27:00|20695.6|20683.6|20709.4|20697.4|20712.6|20700.6|20695.6|20683.6|41
1746120430000|2025-05-01 17:27:10|20707.5|20695.5|20707.5|20695.5|20707.5|20695.5|20701.2|20689.2|15
1746120440000|2025-05-01 17:27:20|20706.2|20694.2|20702.5|20690.5|20706.2|20694.2|20702.5|20690.5|5
1746120450000|2025-05-01 17:27:30|20703.1|20691.1|20700.6|20688.6|20703.1|20691.1|20698.1|20686.1|10
1746120460000|2025-05-01 17:27:40|20700|20688|20701.8|20689.8|20703.1|20691.1|20700|20688|11
1746120470000|2025-05-01 17:27:50|20702.4|20690.4|20699.3|20687.3|20703.1|20691.1|20699.3|20687.3|6
1746120480000|2025-05-01 17:28:00|20699.9|20687.9|20703.7|20691.7|20703.7|20691.7|20699.9|20687.9|3
1746120490000|2025-05-01 17:28:10|20703.1|20691.1|20699.3|20687.3|20703.1|20691.1|20699.3|20687.3|8
1746120500000|2025-05-01 17:28:20|20698.7|20686.7|20696.2|20684.2|20701.2|20689.2|20696.2|20684.2|11
1746120510000|2025-05-01 17:28:30|20696.8|20684.8|20698.7|20686.7|20699.3|20687.3|20696.8|20684.8|2
1746120520000|2025-05-01 17:28:40|20698.1|20686.1|20700|20688|20700|20688|20696.2|20684.2|4
1746120530000|2025-05-01 17:28:50|20699.4|20687.4|20697.5|20685.5|20699.4|20687.4|20696.2|20684.2|5
1746120540000|2025-05-01 17:29:00|20698.7|20686.7|20702.5|20690.5|20702.5|20690.5|20698.7|20686.7|16
1746120550000|2025-05-01 17:29:10|20701.9|20689.9|20696.3|20684.3|20701.9|20689.9|20696.3|20684.3|11
1746120560000|2025-05-01 17:29:20|20695.7|20683.7|20695.7|20683.7|20696.3|20684.3|20695|20683|23
1746120570000|2025-05-01 17:29:30|20695.1|20683.1|20695.1|20683.1|20695.1|20683.1|20695.1|20683.1|1
1746120580000|2025-05-01 17:29:40|20688.8|20676.8|20690.7|20678.7|20691.3|20679.3|20688.8|20676.8|15
1746120590000|2025-05-01 17:29:50|20690|20678|20690.7|20678.7|20690.7|20678.7|20688.8|20676.8|7
1746120600000|2025-05-01 17:30:00|20690.1|20678.1|20691.9|20679.9|20691.9|20679.9|20690.1|20678.1|4
1746120610000|2025-05-01 17:30:10|20692.5|20680.5|20687.6|20675.6|20692.5|20680.5|20687.6|20675.6|7
1746120620000|2025-05-01 17:30:20|20688.8|20676.8|20693.3|20681.3|20694.5|20682.5|20688.8|20676.8|15
1746120630000|2025-05-01 17:30:30|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|3
1746120640000|2025-05-01 17:30:40|20692|20680|20692|20680|20692|20680|20692|20680|4
1746120650000|2025-05-01 17:30:50|20693.3|20681.3|20693.3|20681.3|20693.9|20681.9|20693.3|20681.3|2
1746120660000|2025-05-01 17:31:00|20695.2|20683.2|20695.2|20683.2|20695.2|20683.2|20695.2|20683.2|5
1746120670000|2025-05-01 17:31:10|20694.5|20682.5|20695.8|20683.8|20695.8|20683.8|20693.3|20681.3|2
1746120680000|2025-05-01 17:31:20|20696.4|20684.4|20696.4|20684.4|20696.4|20684.4|20696.4|20684.4|1
1746120690000|2025-05-01 17:31:30|20697|20685|20693.3|20681.3|20697|20685|20693.3|20681.3|8
1746120700000|2025-05-01 17:31:40|20692.6|20680.6|20695.1|20683.1|20695.1|20683.1|20692.6|20680.6|2
1746120710000|2025-05-01 17:31:50|20694.5|20682.5|20695.8|20683.8|20696.4|20684.4|20694.5|20682.5|1
1746120720000|2025-05-01 17:32:00|||||||||1
1746120730000|2025-05-01 17:32:10|20693.9|20681.9|20690.8|20678.8|20693.9|20681.9|20690.8|20678.8|3
1746120740000|2025-05-01 17:32:20|20690.2|20678.2|20685.8|20673.8|20690.2|20678.2|20685.8|20673.8|5
1746120750000|2025-05-01 17:32:30|20688.3|20676.3|20688.3|20676.3|20688.3|20676.3|20688.3|20676.3|4
1746120760000|2025-05-01 17:32:40|20688.9|20676.9|20686.4|20674.4|20688.9|20676.9|20686.4|20674.4|2
1746120770000|2025-05-01 17:32:50|20685.8|20673.8|20680.2|20668.2|20685.8|20673.8|20680.2|20668.2|27
1746120780000|2025-05-01 17:33:00|20677.7|20665.7|20680.9|20668.9|20680.9|20668.9|20675.8|20663.8|21
1746120790000|2025-05-01 17:33:10|20680.2|20668.2|20679.6|20667.6|20680.9|20668.9|20679.6|20667.6|4
1746120800000|2025-05-01 17:33:20|20680.2|20668.2|20683.4|20671.4|20683.4|20671.4|20679.6|20667.6|11
1746120810000|2025-05-01 17:33:30|||||||||1
1746120820000|2025-05-01 17:33:40|20687.1|20675.1|20689|20677|20690.3|20678.3|20686.5|20674.5|13
1746120830000|2025-05-01 17:33:50|20689.6|20677.6|20692.1|20680.1|20692.1|20680.1|20688.4|20676.4|25
1746120840000|2025-05-01 17:34:00|20691.5|20679.5|20691.4|20679.4|20691.5|20679.5|20691.4|20679.4|1
1746120850000|2025-05-01 17:34:10|20692.1|20680.1|20691.4|20679.4|20693.4|20681.4|20690.8|20678.8|5
1746120860000|2025-05-01 17:34:20|||||||||2
1746120870000|2025-05-01 17:34:30|20690.8|20678.8|20691.5|20679.5|20691.5|20679.5|20690.8|20678.8|3
1746120880000|2025-05-01 17:34:40|20690.8|20678.8|20687.1|20675.1|20690.8|20678.8|20687.1|20675.1|6
1746120890000|2025-05-01 17:34:50|20686.5|20674.5|20684.6|20672.6|20686.5|20674.5|20684.6|20672.6|3
1746120900000|2025-05-01 17:35:00|20687.7|20675.7|20688.4|20676.4|20688.4|20676.4|20687.7|20675.7|3
1746120910000|2025-05-01 17:35:10|20689|20677|20689.6|20677.6|20689.6|20677.6|20689|20677|1
1746120920000|2025-05-01 17:35:20|20689|20677|20689|20677|20689|20677|20689|20677|7
1746120930000|2025-05-01 17:35:30|20690.2|20678.2|20688.3|20676.3|20690.2|20678.2|20688.3|20676.3|6
1746120940000|2025-05-01 17:35:40|20689|20677|20689|20677|20689|20677|20689|20677|0
1746120950000|2025-05-01 17:35:50|20690.2|20678.2|20692|20680|20692|20680|20690.2|20678.2|9
1746120960000|2025-05-01 17:36:00|20691.4|20679.4|20691.4|20679.4|20691.4|20679.4|20690.7|20678.7|5
1746120970000|2025-05-01 17:36:10|20690.7|20678.7|20690.7|20678.7|20690.7|20678.7|20690.7|20678.7|1
1746120980000|2025-05-01 17:36:20|20690.8|20678.8|20683.9|20671.9|20690.8|20678.8|20683.9|20671.9|3
1746120990000|2025-05-01 17:36:30|||||||||1
1746121000000|2025-05-01 17:36:40|20683.3|20671.3|20680.8|20668.8|20683.9|20671.9|20680.8|20668.8|5
1746121010000|2025-05-01 17:36:50|20681.4|20669.4|20685.1|20673.1|20685.1|20673.1|20681.4|20669.4|9
1746121020000|2025-05-01 17:37:00|20684.5|20672.5|20683.9|20671.9|20684.5|20672.5|20683.9|20671.9|0
1746121030000|2025-05-01 17:37:10|20682.6|20670.6|20683.9|20671.9|20683.9|20671.9|20682.6|20670.6|2
1746121040000|2025-05-01 17:37:20|20683.3|20671.3|20681.4|20669.4|20683.3|20671.3|20681.4|20669.4|3
1746121050000|2025-05-01 17:37:30|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|7
1746121060000|2025-05-01 17:37:40|20681.4|20669.4|20681.4|20669.4|20681.4|20669.4|20681.4|20669.4|2
1746121080000|2025-05-01 17:38:00|20682|20670|20682.7|20670.7|20682.7|20670.7|20682|20670|1
1746121090000|2025-05-01 17:38:10|20683.3|20671.3|20683.3|20671.3|20683.9|20671.9|20682.7|20670.7|7
1746121100000|2025-05-01 17:38:20|20683.9|20671.9|20682.7|20670.7|20683.9|20671.9|20682.7|20670.7|1
1746121110000|2025-05-01 17:38:30|20682|20670|20681.4|20669.4|20682|20670|20681.4|20669.4|1
1746121120000|2025-05-01 17:38:40|||||||||1
1746121130000|2025-05-01 17:38:50|20680.8|20668.8|20682.6|20670.6|20682.6|20670.6|20680.8|20668.8|5
1746121140000|2025-05-01 17:39:00|20682|20670|20672|20660|20682|20670|20672|20660|7
1746121150000|2025-05-01 17:39:10|20671.4|20659.4|20675.2|20663.2|20675.2|20663.2|20671.4|20659.4|16
1746121160000|2025-05-01 17:39:20|20675.8|20663.8|20675.8|20663.8|20675.8|20663.8|20675.2|20663.2|4
1746121170000|2025-05-01 17:39:30|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|0
1746121180000|2025-05-01 17:39:40|20672.7|20660.7|20668.3|20656.3|20673.3|20661.3|20667.7|20655.7|5
1746121190000|2025-05-01 17:39:50|20667.7|20655.7|20665.2|20653.2|20667.7|20655.7|20663.9|20651.9|11
1746121200000|2025-05-01 17:40:00|20665.8|20653.8|20665.8|20653.8|20665.8|20653.8|20665.8|20653.8|0
1746121210000|2025-05-01 17:40:10|20664.6|20652.6|20664|20652|20664.6|20652.6|20664|20652|5
1746121220000|2025-05-01 17:40:20|20665.3|20653.3|20688.2|20676.2|20688.2|20676.2|20665.3|20653.3|62
1746121230000|2025-05-01 17:40:30|20689.5|20677.5|20685.1|20673.1|20689.5|20677.5|20685.1|20673.1|14
1746121240000|2025-05-01 17:40:40|20681.9|20669.9|20679.4|20667.4|20681.9|20669.9|20679.4|20667.4|3
1746121250000|2025-05-01 17:40:50|20680.7|20668.7|20681.9|20669.9|20682.5|20670.5|20680.7|20668.7|8
1746121260000|2025-05-01 17:41:00|20680.1|20668.1|20680.1|20668.1|20680.1|20668.1|20680.1|20668.1|4
1746121270000|2025-05-01 17:41:10|20680.7|20668.7|20685.1|20673.1|20685.1|20673.1|20680.1|20668.1|22
1746121280000|2025-05-01 17:41:20|20683.8|20671.8|20686.3|20674.3|20686.3|20674.3|20683.8|20671.8|3
1746121290000|2025-05-01 17:41:30|20685.7|20673.7|20685.7|20673.7|20685.7|20673.7|20685.7|20673.7|0
1746121300000|2025-05-01 17:41:40|20687.5|20675.5|20685.7|20673.7|20687.5|20675.5|20685.7|20673.7|7
1746121310000|2025-05-01 17:41:50|20685|20673|20684.4|20672.4|20685|20673|20684.4|20672.4|1
1746121320000|2025-05-01 17:42:00|20685.1|20673.1|20682.6|20670.6|20685.1|20673.1|20682.6|20670.6|1
1746121330000|2025-05-01 17:42:10|20680.7|20668.7|20680.7|20668.7|20682.6|20670.6|20680.7|20668.7|2
1746121340000|2025-05-01 17:42:20|20682.5|20670.5|20681.9|20669.9|20682.5|20670.5|20681.9|20669.9|31
1746121350000|2025-05-01 17:42:30|20680.6|20668.6|20681.9|20669.9|20682.5|20670.5|20680|20668|3
1746121360000|2025-05-01 17:42:40|20681.2|20669.2|20685|20673|20685|20673|20681.2|20669.2|34
1746121370000|2025-05-01 17:42:50|20684.4|20672.4|20687.4|20675.4|20687.4|20675.4|20681.9|20669.9|7
1746121380000|2025-05-01 17:43:00|20685.6|20673.6|20683.7|20671.7|20685.6|20673.6|20683.1|20671.1|8
1746121390000|2025-05-01 17:43:10|20685|20673|20685|20673|20685|20673|20685|20673|15
1746121400000|2025-05-01 17:43:20|20684.4|20672.4|20683.7|20671.7|20684.4|20672.4|20683.1|20671.1|1
1746121410000|2025-05-01 17:43:30|20685.6|20673.6|20684.4|20672.4|20686.9|20674.9|20684.4|20672.4|9
1746121420000|2025-05-01 17:43:40|20683.8|20671.8|20680.6|20668.6|20683.8|20671.8|20680.6|20668.6|1
1746121430000|2025-05-01 17:43:50|20681.3|20669.3|20684.4|20672.4|20684.4|20672.4|20681.3|20669.3|5
1746121450000|2025-05-01 17:44:10|20685|20673|20685|20673|20686.3|20674.3|20684.4|20672.4|6
1746121460000|2025-05-01 17:44:20|20687.5|20675.5|20687.5|20675.5|20687.5|20675.5|20687.5|20675.5|10
1746121470000|2025-05-01 17:44:30|20685|20673|20685.1|20673.1|20685.1|20673.1|20683.8|20671.8|9
1746121480000|2025-05-01 17:44:40|20684.4|20672.4|20683.2|20671.2|20684.4|20672.4|20682.6|20670.6|0
1746121490000|2025-05-01 17:44:50|20683.8|20671.8|20689.4|20677.4|20691.3|20679.3|20683.2|20671.2|17
1746121500000|2025-05-01 17:45:00|20690|20678|20691.3|20679.3|20692.5|20680.5|20690|20678|13
1746121510000|2025-05-01 17:45:10|20693.2|20681.2|20693.2|20681.2|20693.2|20681.2|20693.2|20681.2|5
1746121520000|2025-05-01 17:45:20|20693.8|20681.8|20693.8|20681.8|20693.8|20681.8|20692.6|20680.6|9
1746121530000|2025-05-01 17:45:30|20691.9|20679.9|20693.2|20681.2|20693.8|20681.8|20691.9|20679.9|3
1746121540000|2025-05-01 17:45:40|20692.6|20680.6|20691.3|20679.3|20692.6|20680.6|20691.3|20679.3|8
1746121550000|2025-05-01 17:45:50|20690.7|20678.7|20688.8|20676.8|20691.3|20679.3|20688.8|20676.8|2
1746121560000|2025-05-01 17:46:00|20688.2|20676.2|20690.1|20678.1|20690.1|20678.1|20687|20675|14
1746121570000|2025-05-01 17:46:10|20691.3|20679.3|20693.2|20681.2|20693.8|20681.8|20691.3|20679.3|11
1746121580000|2025-05-01 17:46:20|20693.8|20681.8|20697.6|20685.6|20700.1|20688.1|20693.8|20681.8|10
1746121590000|2025-05-01 17:46:30|20698.2|20686.2|20703.2|20691.2|20703.2|20691.2|20698.2|20686.2|6
1746121600000|2025-05-01 17:46:40|20700.7|20688.7|20703.2|20691.2|20703.2|20691.2|20698.2|20686.2|10
1746121610000|2025-05-01 17:46:50|20705.7|20693.7|20707.6|20695.6|20707.6|20695.6|20705.1|20693.1|15
1746121620000|2025-05-01 17:47:00|20710.1|20698.1|20708.9|20696.9|20710.7|20698.7|20708.2|20696.2|10
1746121630000|2025-05-01 17:47:10|20708.2|20696.2|20706.9|20694.9|20708.2|20696.2|20706.3|20694.3|1
1746121640000|2025-05-01 17:47:20|20705.1|20693.1|20702.6|20690.6|20705.1|20693.1|20702.6|20690.6|9
1746121650000|2025-05-01 17:47:30|20702|20690|20701.3|20689.3|20702.6|20690.6|20701.3|20689.3|7
1746121660000|2025-05-01 17:47:40|20700.1|20688.1|20699.4|20687.4|20700.1|20688.1|20699.4|20687.4|5
1746121670000|2025-05-01 17:47:50|20698.8|20686.8|20700.7|20688.7|20701.4|20689.4|20697.6|20685.6|9
1746121680000|2025-05-01 17:48:00|20701.4|20689.4|20706.9|20694.9|20706.9|20694.9|20697|20685|15
1746121690000|2025-05-01 17:48:10|20706.3|20694.3|20706.3|20694.3|20706.9|20694.9|20706.3|20694.3|7
1746121700000|2025-05-01 17:48:20|20705.7|20693.7|20706.3|20694.3|20706.9|20694.9|20705.7|20693.7|2
1746121710000|2025-05-01 17:48:30|20707.5|20695.5|20703.8|20691.8|20707.5|20695.5|20703.2|20691.2|7
1746121720000|2025-05-01 17:48:40|20702.6|20690.6|20706.3|20694.3|20706.9|20694.9|20702.6|20690.6|25
1746121730000|2025-05-01 17:48:50|20704.5|20692.5|20705.7|20693.7|20706.3|20694.3|20704.5|20692.5|8
1746121740000|2025-05-01 17:49:00|20706.3|20694.3|20705.7|20693.7|20706.3|20694.3|20705.7|20693.7|1
1746121750000|2025-05-01 17:49:10|20704.4|20692.4|20705.7|20693.7|20705.7|20693.7|20704.4|20692.4|1
1746121760000|2025-05-01 17:49:20|20702.5|20690.5|20705|20693|20705|20693|20702.5|20690.5|7
1746121770000|2025-05-01 17:49:30|20706.9|20694.9|20700|20688|20706.9|20694.9|20700|20688|19
1746121780000|2025-05-01 17:49:40|20700.7|20688.7|20704.5|20692.5|20704.5|20692.5|20700.7|20688.7|10
1746121790000|2025-05-01 17:49:50|20703.8|20691.8|20705.7|20693.7|20705.7|20693.7|20703.8|20691.8|16
1746121800000|2025-05-01 17:50:00|20705.1|20693.1|20705.1|20693.1|20705.1|20693.1|20704.5|20692.5|3
1746121810000|2025-05-01 17:50:10|20705.7|20693.7|20710.7|20698.7|20710.7|20698.7|20705.1|20693.1|12
1746121820000|2025-05-01 17:50:20|20710.6|20698.6|20707.6|20695.6|20710.6|20698.6|20707.6|20695.6|12
1746121830000|2025-05-01 17:50:30|20708.2|20696.2|20708.9|20696.9|20708.9|20696.9|20708.2|20696.2|0
1746121840000|2025-05-01 17:50:40|20708.3|20696.3|20707.6|20695.6|20708.3|20696.3|20707.6|20695.6|4
1746121850000|2025-05-01 17:50:50|20708.2|20696.2|20708.2|20696.2|20708.8|20696.8|20707.6|20695.6|15
1746121860000|2025-05-01 17:51:00|20708.8|20696.8|20706.9|20694.9|20708.8|20696.8|20705.7|20693.7|11
1746121870000|2025-05-01 17:51:10|20708.1|20696.1|20718.2|20706.2|20718.2|20706.2|20708.1|20696.1|33
1746121880000|2025-05-01 17:51:20|20717.7|20705.7|20715.7|20703.7|20717.7|20705.7|20715.2|20703.2|22
1746121890000|2025-05-01 17:51:30|20715.1|20703.1|20716.4|20704.4|20716.4|20704.4|20715.1|20703.1|6
1746121900000|2025-05-01 17:51:40|20717.6|20705.6|20717.6|20705.6|20718.9|20706.9|20717.6|20705.6|10
1746121910000|2025-05-01 17:51:50|20717|20705|20713.9|20701.9|20717.6|20705.6|20713.9|20701.9|8
1746121920000|2025-05-01 17:52:00|20712|20700|20712|20700|20712.6|20700.6|20711.4|20699.4|16
1746121930000|2025-05-01 17:52:10|20712.6|20700.6|20712.6|20700.6|20712.6|20700.6|20712.6|20700.6|0
1746121940000|2025-05-01 17:52:20|20714.4|20702.4|20715.1|20703.1|20716.3|20704.3|20713.8|20701.8|20
1746121950000|2025-05-01 17:52:30|20715.7|20703.7|20715.7|20703.7|20716.3|20704.3|20715.1|20703.1|4
1746121960000|2025-05-01 17:52:40|20715.1|20703.1|20714.4|20702.4|20715.1|20703.1|20714.4|20702.4|9
1746121970000|2025-05-01 17:52:50|20717.6|20705.6|20716.9|20704.9|20717.6|20705.6|20716.3|20704.3|110
1746121980000|2025-05-01 17:53:00|20719.3|20707.3|20721.3|20709.3|20721.3|20709.3|20715|20703|45
1746121990000|2025-05-01 17:53:10|20723.8|20711.8|20731.8|20719.8|20731.8|20719.8|20722.5|20710.5|135
1746122000000|2025-05-01 17:53:20|20732.5|20720.5|20722.5|20710.5|20733.1|20721.1|20722.5|20710.5|80
1746122010000|2025-05-01 17:53:30|20721.2|20709.2|20720|20708|20721.9|20709.9|20720|20708|7
1746122020000|2025-05-01 17:53:40|20720.6|20708.6|20719.3|20707.3|20721.8|20709.8|20719.3|20707.3|15
1746122030000|2025-05-01 17:53:50|20718.7|20706.7|20718|20706|20719.9|20707.9|20717.4|20705.4|6
1746122040000|2025-05-01 17:54:00|20721.2|20709.2|20721.8|20709.8|20721.8|20709.8|20721.2|20709.2|7
1746122050000|2025-05-01 17:54:10|20722.4|20710.4|20722.5|20710.5|20723.7|20711.7|20721.8|20709.8|1
1746122060000|2025-05-01 17:54:20|20723.7|20711.7|20720|20708|20723.7|20711.7|20720|20708|7
1746122070000|2025-05-01 17:54:30|||||||||5
1746122080000|2025-05-01 17:54:40|||||||||2
1746122090000|2025-05-01 17:54:50|20717.5|20705.5|20715|20703|20717.5|20705.5|20714.3|20702.3|17
1746122100000|2025-05-01 17:55:00|20715.6|20703.6|20716.9|20704.9|20717.5|20705.5|20715|20703|27
1746122110000|2025-05-01 17:55:10|20719.4|20707.4|20715.7|20703.7|20720.1|20708.1|20713.8|20701.8|21
1746122120000|2025-05-01 17:55:20|20717|20705|20721.4|20709.4|20722.7|20710.7|20716.4|20704.4|38
1746122130000|2025-05-01 17:55:30|20720.8|20708.8|20722|20710|20722|20710|20719.5|20707.5|11
1746122140000|2025-05-01 17:55:40|20721.4|20709.4|20727.6|20715.6|20727.6|20715.6|20721.4|20709.4|21
1746122150000|2025-05-01 17:55:50|20728.3|20716.3|20724.5|20712.5|20728.3|20716.3|20724.5|20712.5|6
1746122160000|2025-05-01 17:56:00|20722.7|20710.7|20725.2|20713.2|20725.2|20713.2|20722.7|20710.7|24
1746122170000|2025-05-01 17:56:10|20724.6|20712.6|20722.7|20710.7|20724.6|20712.6|20722.7|20710.7|13
1746122180000|2025-05-01 17:56:20|20721.5|20709.5|20723.9|20711.9|20723.9|20711.9|20719|20707|34
1746122190000|2025-05-01 17:56:30|20724.5|20712.5|20723.9|20711.9|20724.5|20712.5|20722.7|20710.7|15
1746122200000|2025-05-01 17:56:40|20723.3|20711.3|20725.2|20713.2|20726.4|20714.4|20723.3|20711.3|19
1746122210000|2025-05-01 17:56:50|20726.5|20714.5|20720.8|20708.8|20726.5|20714.5|20720.2|20708.2|12
1746122220000|2025-05-01 17:57:00|20721.5|20709.5|20721.5|20709.5|20721.5|20709.5|20721.5|20709.5|8
1746122230000|2025-05-01 17:57:10|20722.1|20710.1|20723.3|20711.3|20723.3|20711.3|20719.6|20707.6|18
1746122240000|2025-05-01 17:57:20|20724|20712|20722.1|20710.1|20726.5|20714.5|20722.1|20710.1|16
1746122250000|2025-05-01 17:57:30|20723.4|20711.4|20721.5|20709.5|20724|20712|20721.5|20709.5|18
1746122260000|2025-05-01 17:57:40|20720.9|20708.9|20719.6|20707.6|20720.9|20708.9|20719.6|20707.6|11
1746122270000|2025-05-01 17:57:50|20720.3|20708.3|20717.1|20705.1|20722.7|20710.7|20715.9|20703.9|67
1746122280000|2025-05-01 17:58:00|20717.8|20705.8|20717.7|20705.7|20721.5|20709.5|20714.6|20702.6|25
1746122290000|2025-05-01 17:58:10|20716.5|20704.5|20714|20702|20716.5|20704.5|20712.8|20700.8|24
1746122300000|2025-05-01 17:58:20|20713.4|20701.4|20713.3|20701.3|20715.2|20703.2|20712.7|20700.7|47
1746122310000|2025-05-01 17:58:30|20712.7|20700.7|20714.5|20702.5|20714.5|20702.5|20711.5|20699.5|14
1746122320000|2025-05-01 17:58:40|20715.8|20703.8|20716.4|20704.4|20716.4|20704.4|20715.8|20703.8|13
1746122330000|2025-05-01 17:58:50|20715.8|20703.8|20717|20705|20717.7|20705.7|20713.9|20701.9|34
1746122340000|2025-05-01 17:59:00|20718.2|20706.2|20719|20707|20722.7|20710.7|20718.2|20706.2|59
1746122350000|2025-05-01 17:59:10|20718.3|20706.3|20712.9|20700.9|20718.3|20706.3|20712.8|20700.8|121
1746122360000|2025-05-01 17:59:20|20711.6|20699.6|20713.4|20701.4|20715.9|20703.9|20710.4|20698.4|157
1746122370000|2025-05-01 17:59:30|20711.6|20699.6|20710.9|20698.9|20711.6|20699.6|20707.9|20695.9|139
1746122380000|2025-05-01 17:59:40|20711.6|20699.6|20711.7|20699.7|20714.2|20702.2|20707.9|20695.9|151
1746122390000|2025-05-01 17:59:50|20714.2|20702.2|20709.2|20697.2|20714.2|20702.2|20706.7|20694.7|247
1746122400000|2025-05-01 18:00:00|20707.3|20695.3|20709.7|20697.7|20712.2|20700.2|20707.3|20695.3|103
1746122410000|2025-05-01 18:00:10|20710.9|20698.9|20710.3|20698.3|20710.9|20698.9|20709.7|20697.7|65
1746122420000|2025-05-01 18:00:20|20709.7|20697.7|20710.3|20698.3|20710.3|20698.3|20709.1|20697.1|13
1746122430000|2025-05-01 18:00:30|20712.8|20700.8|20712.1|20700.1|20712.8|20700.8|20710.3|20698.3|31
1746122440000|2025-05-01 18:00:40|20713.4|20701.4|20710.3|20698.3|20713.4|20701.4|20710.3|20698.3|22
1746122450000|2025-05-01 18:00:50|20708.4|20696.4|20702.8|20690.8|20708.4|20696.4|20702.8|20690.8|15
1746122460000|2025-05-01 18:01:00|20702.1|20690.1|20697.8|20685.8|20702.8|20690.8|20697.8|20685.8|57
1746122470000|2025-05-01 18:01:10|20697.1|20685.1|20697.1|20685.1|20700.9|20688.9|20697.1|20685.1|45
1746122480000|2025-05-01 18:01:20|20697.7|20685.7|20700.2|20688.2|20700.2|20688.2|20697.7|20685.7|1
1746122490000|2025-05-01 18:01:30|20699.5|20687.5|20702|20690|20703.3|20691.3|20699.5|20687.5|22
1746122500000|2025-05-01 18:01:40|20702.6|20690.6|20703.9|20691.9|20704.5|20692.5|20702|20690|11
1746122510000|2025-05-01 18:01:50|20703.2|20691.2|20698.8|20686.8|20703.2|20691.2|20698.8|20686.8|10
1746122520000|2025-05-01 18:02:00|||||||||7
1746122530000|2025-05-01 18:02:10|20697.6|20685.6|20697.6|20685.6|20697.6|20685.6|20693.8|20681.8|14
1746122540000|2025-05-01 18:02:20|20697|20685|20697.6|20685.6|20697.6|20685.6|20695.7|20683.7|4
1746122550000|2025-05-01 18:02:30|20696.3|20684.3|20696.3|20684.3|20698.8|20686.8|20695.1|20683.1|15
1746122560000|2025-05-01 18:02:40|20695.7|20683.7|20696.3|20684.3|20696.3|20684.3|20695.1|20683.1|13
1746122570000|2025-05-01 18:02:50|20700.1|20688.1|20696.3|20684.3|20700.1|20688.1|20696.3|20684.3|16
1746122580000|2025-05-01 18:03:00|20695.7|20683.7|20695.7|20683.7|20697.5|20685.5|20695.7|20683.7|11
1746122590000|2025-05-01 18:03:10|20696.9|20684.9|20696.9|20684.9|20698.8|20686.8|20696.9|20684.9|7
1746122600000|2025-05-01 18:03:20|20696.3|20684.3|20696.3|20684.3|20696.3|20684.3|20695|20683|1
1746122610000|2025-05-01 18:03:30|20695|20683|20695|20683|20695.7|20683.7|20695|20683|5
1746122620000|2025-05-01 18:03:40|20695.7|20683.7|20692.5|20680.5|20695.7|20683.7|20692.5|20680.5|12
1746122630000|2025-05-01 18:03:50|20693.2|20681.2|20692.5|20680.5|20694.4|20682.4|20692.5|20680.5|40
1746122640000|2025-05-01 18:04:00|20690.6|20678.6|20692.5|20680.5|20693.1|20681.1|20690.6|20678.6|12
1746122650000|2025-05-01 18:04:10|20693.1|20681.1|20692.5|20680.5|20693.8|20681.8|20692.5|20680.5|9
1746122660000|2025-05-01 18:04:20|20693.2|20681.2|20693.2|20681.2|20693.2|20681.2|20691.9|20679.9|14
1746122670000|2025-05-01 18:04:30|20691.9|20679.9|20691.9|20679.9|20691.9|20679.9|20691.9|20679.9|2
1746122680000|2025-05-01 18:04:40|20691.2|20679.2|20691.3|20679.3|20693.2|20681.2|20690.6|20678.6|32
1746122690000|2025-05-01 18:04:50|20692.5|20680.5|20694.4|20682.4|20695|20683|20691.3|20679.3|20
1746106200000|2025-05-01 13:30:00|20816.4|20804.4|20789.6|20777.6|20828.7|20816.7|20788.9|20776.9|311
1746106210000|2025-05-01 13:30:10|20789|20777|20819.8|20807.8|20832.5|20820.5|20787.1|20775.1|146
1746106220000|2025-05-01 13:30:20|20811.6|20799.6|20789.8|20777.8|20811.7|20799.7|20784.2|20772.2|129
1746106230000|2025-05-01 13:30:30|20790.5|20778.5|20787.4|20775.4|20793.7|20781.7|20779.9|20767.9|65
1746106240000|2025-05-01 13:30:40|20786.8|20774.8|20795.6|20783.6|20799.9|20787.9|20786.8|20774.8|81
1746106250000|2025-05-01 13:30:50|20794.9|20782.9|20803.7|20791.7|20803.7|20791.7|20788|20776|30
1746106260000|2025-05-01 13:31:00|20804.3|20792.3|20826.8|20814.8|20826.8|20814.8|20804.3|20792.3|117
1746106270000|2025-05-01 13:31:10|20826.2|20814.2|20811.8|20799.8|20829.3|20817.3|20811.8|20799.8|103
1746106280000|2025-05-01 13:31:20|20811.1|20799.1|20798|20786|20813|20801|20798|20786|73
1746106290000|2025-05-01 13:31:30|20797.3|20785.3|20791|20779|20802.9|20790.9|20791|20779|108
1746106300000|2025-05-01 13:31:40|20790.3|20778.3|20792.2|20780.2|20792.2|20780.2|20788.5|20776.5|64
1746106310000|2025-05-01 13:31:50|20791.6|20779.6|20788.5|20776.5|20795.4|20783.4|20784.8|20772.8|58
1746106320000|2025-05-01 13:32:00|20789.1|20777.1|20787.3|20775.3|20792.9|20780.9|20783.5|20771.5|42
1746106330000|2025-05-01 13:32:10|20788.5|20776.5|20780.4|20768.4|20788.5|20776.5|20780.4|20768.4|61
1746106340000|2025-05-01 13:32:20|20781|20769|20787.3|20775.3|20787.3|20775.3|20777.9|20765.9|22
1746106350000|2025-05-01 13:32:30|20789.2|20777.2|20782.9|20770.9|20789.8|20777.8|20782.2|20770.2|98
1746106360000|2025-05-01 13:32:40|20781.6|20769.6|20779.7|20767.7|20781.6|20769.6|20776|20764|24
1746106370000|2025-05-01 13:32:50|20779.1|20767.1|20788.5|20776.5|20788.5|20776.5|20778.5|20766.5|26
1746106380000|2025-05-01 13:33:00|20790.3|20778.3|20787.6|20775.6|20790.3|20778.3|20782.1|20770.1|91
1746106390000|2025-05-01 13:33:10|20787|20775|20783.2|20771.2|20787|20775|20780.7|20768.7|94
1746106400000|2025-05-01 13:33:20|20781.9|20769.9|20781.3|20769.3|20783.2|20771.2|20780.1|20768.1|73
1746106410000|2025-05-01 13:33:30|20782.5|20770.5|20770.8|20758.8|20783.2|20771.2|20770.8|20758.8|93
1746106420000|2025-05-01 13:33:40|20772|20760|20776.5|20764.5|20777.1|20765.1|20771.4|20759.4|66
1746106430000|2025-05-01 13:33:50|20776.4|20764.4|20774.7|20762.7|20777.1|20765.1|20774|20762|60
1746106440000|2025-05-01 13:34:00|20769.7|20757.7|20769.7|20757.7|20771|20759|20769.1|20757.1|66
1746106450000|2025-05-01 13:34:10|20770.3|20758.3|20762.8|20750.8|20770.3|20758.3|20762.8|20750.8|52
1746106460000|2025-05-01 13:34:20|20763.5|20751.5|20764.7|20752.7|20765.3|20753.3|20762.9|20750.9|36
1746106470000|2025-05-01 13:34:30|20765.4|20753.4|20764.2|20752.2|20766|20754|20763.5|20751.5|47
1746106480000|2025-05-01 13:34:40|20763.5|20751.5|20757.4|20745.4|20763.5|20751.5|20754.3|20742.3|223
1746106490000|2025-05-01 13:34:50|20758.1|20746.1|20754.9|20742.9|20758.1|20746.1|20754.3|20742.3|26
1746106500000|2025-05-01 13:35:00|20754.3|20742.3|20747.4|20735.4|20754.9|20742.9|20746.1|20734.1|60
1746106510000|2025-05-01 13:35:10|20748|20736|20744.3|20732.3|20749.9|20737.9|20740|20728|41
1746106520000|2025-05-01 13:35:20|20744.9|20732.9|20740|20728|20751.8|20739.8|20740|20728|77
1746106530000|2025-05-01 13:35:30|20739.4|20727.4|20743|20731|20748.1|20736.1|20739.4|20727.4|18
1746106540000|2025-05-01 13:35:40|20742.4|20730.4|20738|20726|20742.4|20730.4|20736.1|20724.1|43
1746106550000|2025-05-01 13:35:50|20739.2|20727.2|20751|20739|20753.6|20741.6|20738.6|20726.6|24
1746106560000|2025-05-01 13:36:00|20752.2|20740.2|20744.7|20732.7|20752.2|20740.2|20744.7|20732.7|22
1746106570000|2025-05-01 13:36:10|20742.9|20730.9|20742.2|20730.2|20742.9|20730.9|20737.2|20725.2|24
1746106580000|2025-05-01 13:36:20|20744.7|20732.7|20746.5|20734.5|20746.5|20734.5|20743.4|20731.4|33
1746106590000|2025-05-01 13:36:30|20747.1|20735.1|20754.6|20742.6|20755.8|20743.8|20747.1|20735.1|17
1746106600000|2025-05-01 13:36:40|20753.3|20741.3|20740.2|20728.2|20753.3|20741.3|20740.2|20728.2|141
1746106610000|2025-05-01 13:36:50|20739.6|20727.6|20741.4|20729.4|20748.3|20736.3|20739.6|20727.6|21
1746106620000|2025-05-01 13:37:00|20740.2|20728.2|20732.7|20720.7|20740.2|20728.2|20732.1|20720.1|23
1746106630000|2025-05-01 13:37:10|20732.1|20720.1|20726.5|20714.5|20732.8|20720.8|20726.5|20714.5|74
1746106640000|2025-05-01 13:37:20|20725.9|20713.9|20723.3|20711.3|20725.9|20713.9|20720.8|20708.8|39
1746106650000|2025-05-01 13:37:30|20722.7|20710.7|20715.2|20703.2|20722.7|20710.7|20714.5|20702.5|34
1746106660000|2025-05-01 13:37:40|20712.7|20700.7|20712.7|20700.7|20712.7|20700.7|20712.7|20700.7|50
1746106670000|2025-05-01 13:37:50|20713.3|20701.3|20719.6|20707.6|20720.8|20708.8|20713.3|20701.3|19
1746106680000|2025-05-01 13:38:00|20720.8|20708.8|20719.8|20707.8|20721|20709|20717.8|20705.8|42
1746106690000|2025-05-01 13:38:10|20720.4|20708.4|20720.4|20708.4|20720.4|20708.4|20717.9|20705.9|15
1746106700000|2025-05-01 13:38:20|20721.6|20709.6|20724.6|20712.6|20725.2|20713.2|20717.8|20705.8|28
1746106710000|2025-05-01 13:38:30|20727.8|20715.8|20734.7|20722.7|20736.5|20724.5|20727.8|20715.8|27
1746106720000|2025-05-01 13:38:40|20735.3|20723.3|20733.5|20721.5|20735.3|20723.3|20733.5|20721.5|31
1746106730000|2025-05-01 13:38:50|20734.1|20722.1|20728.5|20716.5|20734.7|20722.7|20728.5|20716.5|11
1746106740000|2025-05-01 13:39:00|20729.7|20717.7|20732.2|20720.2|20733.5|20721.5|20728.5|20716.5|15
1746106750000|2025-05-01 13:39:10|20731|20719|20737.8|20725.8|20737.8|20725.8|20730.4|20718.4|21
1746106760000|2025-05-01 13:39:20|20737.2|20725.2|20744.1|20732.1|20744.1|20732.1|20734.1|20722.1|57
1746106770000|2025-05-01 13:39:30|20742.9|20730.9|20738.4|20726.4|20742.9|20730.9|20737.2|20725.2|13
1746106780000|2025-05-01 13:39:40|20739.1|20727.1|20735.9|20723.9|20739.1|20727.1|20733.4|20721.4|15
1746106790000|2025-05-01 13:39:50|20735.3|20723.3|20733.4|20721.4|20735.9|20723.9|20732.2|20720.2|5
1746106800000|2025-05-01 13:40:00|20734.1|20722.1|20732.9|20720.9|20736.6|20724.6|20727.8|20715.8|40
1746106810000|2025-05-01 13:40:10|20731.6|20719.6|20730.4|20718.4|20732.9|20720.9|20730.4|20718.4|20
1746106820000|2025-05-01 13:40:20|20729.7|20717.7|20732.9|20720.9|20732.9|20720.9|20728.5|20716.5|37
1746106830000|2025-05-01 13:40:30|20738|20726|20738.6|20726.6|20738.6|20726.6|20737.3|20725.3|5
1746106840000|2025-05-01 13:40:40|20735.5|20723.5|20741.1|20729.1|20741.1|20729.1|20735.5|20723.5|12
1746106850000|2025-05-01 13:40:50|20748|20736|20749.8|20737.8|20755.4|20743.4|20745.5|20733.5|103
1746106860000|2025-05-01 13:41:00|20751.7|20739.7|20762.3|20750.3|20766.7|20754.7|20751.7|20739.7|69
1746106870000|2025-05-01 13:41:10|20761.7|20749.7|20762.9|20750.9|20766|20754|20759.2|20747.2|44
1746106880000|2025-05-01 13:41:20|20766|20754|20772.2|20760.2|20772.2|20760.2|20765.4|20753.4|88
1746106890000|2025-05-01 13:41:30|20771|20759|20774.7|20762.7|20774.7|20762.7|20769.7|20757.7|84
1746106900000|2025-05-01 13:41:40|20772.8|20760.8|20770.9|20758.9|20774.7|20762.7|20769.7|20757.7|11
1746106910000|2025-05-01 13:41:50|20772.8|20760.8|20773.4|20761.4|20775.9|20763.9|20772.8|20760.8|20
1746106920000|2025-05-01 13:42:00|20770.9|20758.9|20763.4|20751.4|20771.6|20759.6|20763.4|20751.4|19
1746106930000|2025-05-01 13:42:10|20766.6|20754.6|20776|20764|20776|20764|20766.6|20754.6|60
1746106940000|2025-05-01 13:42:20|20775.4|20763.4|20771|20759|20775.4|20763.4|20769.7|20757.7|29
1746106950000|2025-05-01 13:42:30|20770.4|20758.4|20767.8|20755.8|20772.2|20760.2|20766|20754|20
1746106960000|2025-05-01 13:42:40|20767.2|20755.2|20761|20749|20767.8|20755.8|20761|20749|61
1746106970000|2025-05-01 13:42:50|20759.8|20747.8|20759.7|20747.7|20759.8|20747.8|20758.5|20746.5|10
1746106980000|2025-05-01 13:43:00|20758.5|20746.5|20762.8|20750.8|20762.8|20750.8|20757.2|20745.2|23
1746106990000|2025-05-01 13:43:10|20760.9|20748.9|20763.4|20751.4|20763.4|20751.4|20755.9|20743.9|31
1746107000000|2025-05-01 13:43:20|20762.8|20750.8|20761.5|20749.5|20763.4|20751.4|20761.5|20749.5|11
1746107010000|2025-05-01 13:43:30|20760.9|20748.9|20763.4|20751.4|20763.4|20751.4|20759.7|20747.7|35
1746107020000|2025-05-01 13:43:40|20762.8|20750.8|20770.9|20758.9|20770.9|20758.9|20762.8|20750.8|34
1746107030000|2025-05-01 13:43:50|20771.5|20759.5|20774|20762|20774.6|20762.6|20769.6|20757.6|38
1746107040000|2025-05-01 13:44:00|20770.9|20758.9|20763.4|20751.4|20772.1|20760.1|20763.4|20751.4|12
1746107050000|2025-05-01 13:44:10|20764|20752|20764.5|20752.5|20768.4|20756.4|20763.9|20751.9|80
1746107060000|2025-05-01 13:44:20|20763.3|20751.3|20762.7|20750.7|20764.5|20752.5|20762.7|20750.7|6
1746107070000|2025-05-01 13:44:30|20763.3|20751.3|20767.1|20755.1|20770.8|20758.8|20760.8|20748.8|17
1746107080000|2025-05-01 13:44:40|20765.2|20753.2|20765.2|20753.2|20765.2|20753.2|20765.2|20753.2|1
1746107090000|2025-05-01 13:44:50|20773.3|20761.3|20774|20762|20774|20762|20773.3|20761.3|15
1746107100000|2025-05-01 13:45:00|20773.9|20761.9|20771.4|20759.4|20773.9|20761.9|20768.9|20756.9|36
1746107110000|2025-05-01 13:45:10|20768.3|20756.3|20769.6|20757.6|20770.8|20758.8|20768.3|20756.3|17
1746107120000|2025-05-01 13:45:20|20768.3|20756.3|20771.4|20759.4|20773.9|20761.9|20767.7|20755.7|12
1746107130000|2025-05-01 13:45:30|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|20768.3|20756.3|10
1746107140000|2025-05-01 13:45:40|20768.3|20756.3|20763.3|20751.3|20768.9|20756.9|20763.3|20751.3|8
1746107150000|2025-05-01 13:45:50|20761.4|20749.4|20761.4|20749.4|20761.4|20749.4|20759.5|20747.5|11
1746107160000|2025-05-01 13:46:00|20763.3|20751.3|20777.6|20765.6|20777.6|20765.6|20763.3|20751.3|34
1746107170000|2025-05-01 13:46:10|20777|20765|20774.5|20762.5|20777|20765|20774.5|20762.5|17
1746107180000|2025-05-01 13:46:20|20775.1|20763.1|20776.4|20764.4|20777|20765|20775.1|20763.1|34
1746107190000|2025-05-01 13:46:30|20776.3|20764.3|20775.1|20763.1|20776.3|20764.3|20774.5|20762.5|3
1746107200000|2025-05-01 13:46:40|20774.5|20762.5|20778.9|20766.9|20786.4|20774.4|20774.5|20762.5|40
1746107210000|2025-05-01 13:46:50|20779.5|20767.5|20776.4|20764.4|20779.5|20767.5|20776.4|20764.4|6
1746107220000|2025-05-01 13:47:00|20778.3|20766.3|20787.7|20775.7|20787.7|20775.7|20778.3|20766.3|38
1746107230000|2025-05-01 13:47:10|20787.1|20775.1|20786.5|20774.5|20788.4|20776.4|20785.9|20773.9|12
1746107240000|2025-05-01 13:47:20|20787.2|20775.2|20787.2|20775.2|20787.2|20775.2|20787.2|20775.2|3
1746107250000|2025-05-01 13:47:30|20786.5|20774.5|20787.2|20775.2|20787.2|20775.2|20786.5|20774.5|5
1746107260000|2025-05-01 13:47:40|20790.9|20778.9|20790.3|20778.3|20795.3|20783.3|20790.3|20778.3|19
1746107270000|2025-05-01 13:47:50|20787.8|20775.8|20782.2|20770.2|20787.8|20775.8|20781.6|20769.6|15
1746107280000|2025-05-01 13:48:00|20781.6|20769.6|20785.3|20773.3|20785.9|20773.9|20780.9|20768.9|15
1746107290000|2025-05-01 13:48:10|20785.9|20773.9|20785.9|20773.9|20789|20777|20785.9|20773.9|16
1746107300000|2025-05-01 13:48:20|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|2
1746107310000|2025-05-01 13:48:30|20784.7|20772.7|20784.1|20772.1|20787.2|20775.2|20784.1|20772.1|27
1746107320000|2025-05-01 13:48:40|20783.5|20771.5|20779.1|20767.1|20784.8|20772.8|20778.5|20766.5|35
1746107330000|2025-05-01 13:48:50|20779.8|20767.8|20779.8|20767.8|20779.8|20767.8|20779.8|20767.8|1
1746107340000|2025-05-01 13:49:00|20779.7|20767.7|20779.1|20767.1|20779.7|20767.7|20778.5|20766.5|38
1746107350000|2025-05-01 13:49:10|20778.5|20766.5|20772.9|20760.9|20779.1|20767.1|20772.2|20760.2|20
1746107360000|2025-05-01 13:49:20|20772.3|20760.3|20771|20759|20772.3|20760.3|20768.5|20756.5|9
1746107370000|2025-05-01 13:49:30|20770.4|20758.4|20772.3|20760.3|20772.3|20760.3|20769.8|20757.8|2
1746107380000|2025-05-01 13:49:40|20770.4|20758.4|20769.8|20757.8|20772.3|20760.3|20769.1|20757.1|16
1746107390000|2025-05-01 13:49:50|20771|20759|20771|20759|20771|20759|20769.8|20757.8|15
1746107400000|2025-05-01 13:50:00|20771.6|20759.6|20771.6|20759.6|20771.6|20759.6|20769.1|20757.1|8
1746107410000|2025-05-01 13:50:10|20769.7|20757.7|20771|20759|20771|20759|20769.1|20757.1|7
1746107420000|2025-05-01 13:50:20|20770.3|20758.3|20776|20764|20778.5|20766.5|20769.7|20757.7|22
1746107430000|2025-05-01 13:50:30|20776.6|20764.6|20775.3|20763.3|20777.2|20765.2|20774.7|20762.7|15
1746107440000|2025-05-01 13:50:40|20776.5|20764.5|20775.3|20763.3|20776.5|20764.5|20775.3|20763.3|3
1746107450000|2025-05-01 13:50:50|20777.2|20765.2|20777.2|20765.2|20777.2|20765.2|20777.2|20765.2|0
1746107460000|2025-05-01 13:51:00|20778.4|20766.4|20767.2|20755.2|20781.5|20769.5|20765.9|20753.9|43
1746107470000|2025-05-01 13:51:10|20767.8|20755.8|20769.7|20757.7|20769.7|20757.7|20767.8|20755.8|4
1746107480000|2025-05-01 13:51:20|20767.8|20755.8|20769.1|20757.1|20772.2|20760.2|20767.8|20755.8|8
1746107490000|2025-05-01 13:51:30|20768.4|20756.4|20762.8|20750.8|20768.4|20756.4|20762.8|20750.8|3
1746107500000|2025-05-01 13:51:40|20762.2|20750.2|20764.6|20752.6|20764.6|20752.6|20762.2|20750.2|8
1746107510000|2025-05-01 13:51:50|20765.2|20753.2|20767.2|20755.2|20768.4|20756.4|20765.2|20753.2|20
1746107520000|2025-05-01 13:52:00|20767.8|20755.8|20770.4|20758.4|20771.6|20759.6|20767.2|20755.2|12
1746107530000|2025-05-01 13:52:10|20768.5|20756.5|20767.2|20755.2|20769.7|20757.7|20767.2|20755.2|3
1746107540000|2025-05-01 13:52:20|20767.9|20755.9|20767.2|20755.2|20767.9|20755.9|20767.2|20755.2|2
1746107550000|2025-05-01 13:52:30|20765.4|20753.4|20762.9|20750.9|20765.4|20753.4|20762.9|20750.9|14
1746107560000|2025-05-01 13:52:40|20764.7|20752.7|20766|20754|20766|20754|20764.7|20752.7|11
1746107570000|2025-05-01 13:52:50|20766.6|20754.6|20768.5|20756.5|20770.4|20758.4|20766.6|20754.6|10
1746107580000|2025-05-01 13:53:00|20767.2|20755.2|20764.2|20752.2|20767.2|20755.2|20764.2|20752.2|14
1746107590000|2025-05-01 13:53:10|20763.5|20751.5|20759.7|20747.7|20763.5|20751.5|20759.7|20747.7|19
1746107600000|2025-05-01 13:53:20|20760.9|20748.9|20763.5|20751.5|20765.4|20753.4|20760.9|20748.9|13
1746107610000|2025-05-01 13:53:30|20765.4|20753.4|20765.4|20753.4|20765.4|20753.4|20765.4|20753.4|17
1746107620000|2025-05-01 13:53:40|20764.8|20752.8|20764.8|20752.8|20764.8|20752.8|20764.8|20752.8|14
1746107630000|2025-05-01 13:53:50|20764.1|20752.1|20760.4|20748.4|20764.1|20752.1|20760.4|20748.4|50
1746107640000|2025-05-01 13:54:00|20761|20749|20757.9|20745.9|20761|20749|20757.3|20745.3|52
1746107650000|2025-05-01 13:54:10|20757.3|20745.3|20753.5|20741.5|20757.3|20745.3|20753.5|20741.5|12
1746107660000|2025-05-01 13:54:20|20749.8|20737.8|20751|20739|20753.5|20741.5|20749.2|20737.2|27
1746107670000|2025-05-01 13:54:30|20744.8|20732.8|20749.7|20737.7|20749.7|20737.7|20742.8|20730.8|25
1746107680000|2025-05-01 13:54:40|20749.1|20737.1|20745.4|20733.4|20749.1|20737.1|20743.5|20731.5|31
1746107690000|2025-05-01 13:54:50|20748.5|20736.5|20746.6|20734.6|20749.7|20737.7|20745.4|20733.4|42
1746107700000|2025-05-01 13:55:00|20747.8|20735.8|20747.9|20735.9|20748.5|20736.5|20747.2|20735.2|5
1746107710000|2025-05-01 13:55:10|20747.2|20735.2|20748.5|20736.5|20749.7|20737.7|20747.2|20735.2|15
1746107720000|2025-05-01 13:55:20|20747.2|20735.2|20747.8|20735.8|20747.8|20735.8|20747.2|20735.2|3
1746107730000|2025-05-01 13:55:30|20747.2|20735.2|20748.5|20736.5|20749.7|20737.7|20747.2|20735.2|13
1746107740000|2025-05-01 13:55:40|20747.2|20735.2|20748.5|20736.5|20749.8|20737.8|20747.2|20735.2|24
1746107750000|2025-05-01 13:55:50|20751.7|20739.7|20752.2|20740.2|20754.1|20742.1|20751.7|20739.7|13
1746107760000|2025-05-01 13:56:00|20753.5|20741.5|20762.3|20750.3|20762.3|20750.3|20753.5|20741.5|16
1746107770000|2025-05-01 13:56:10|20762.9|20750.9|20764.1|20752.1|20764.1|20752.1|20759.8|20747.8|20
1746107780000|2025-05-01 13:56:20|20764.7|20752.7|20767.3|20755.3|20768.5|20756.5|20764.7|20752.7|4
1746107790000|2025-05-01 13:56:30|20767.9|20755.9|20768.5|20756.5|20768.5|20756.5|20767.9|20755.9|3
1746107800000|2025-05-01 13:56:40|20767.2|20755.2|20761|20749|20767.9|20755.9|20761|20749|42
1746107810000|2025-05-01 13:56:50|||||||||2
1746107830000|2025-05-01 13:57:10|||||||||2
1746107840000|2025-05-01 13:57:20|||||||||6
1746107850000|2025-05-01 13:57:30|20763.5|20751.5|20764.8|20752.8|20764.8|20752.8|20763.5|20751.5|10
1746107860000|2025-05-01 13:57:40|20764.2|20752.2|20771.1|20759.1|20772.3|20760.3|20764.2|20752.2|27
1746107870000|2025-05-01 13:57:50|20770.4|20758.4|20769.8|20757.8|20770.4|20758.4|20769.8|20757.8|8
1746107880000|2025-05-01 13:58:00|20771.1|20759.1|20772.9|20760.9|20773.6|20761.6|20771.1|20759.1|25
1746107890000|2025-05-01 13:58:10|20773.6|20761.6|20769.8|20757.8|20773.6|20761.6|20769.8|20757.8|47
1746107900000|2025-05-01 13:58:20|20769.2|20757.2|20769.2|20757.2|20771.1|20759.1|20769.2|20757.2|3
1746107910000|2025-05-01 13:58:30|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|0
1746107920000|2025-05-01 13:58:40|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|20768.6|20756.6|0
1746107930000|2025-05-01 13:58:50|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|0
1746107940000|2025-05-01 13:59:00|20769.2|20757.2|20769.9|20757.9|20769.9|20757.9|20768.6|20756.6|5
1746107950000|2025-05-01 13:59:10|20770.5|20758.5|20769.9|20757.9|20770.5|20758.5|20769.9|20757.9|0
1746107960000|2025-05-01 13:59:20|20767.4|20755.4|20767.4|20755.4|20768|20756|20767.4|20755.4|8
1746107970000|2025-05-01 13:59:30|20766.8|20754.8|20768|20756|20768|20756|20764.9|20752.9|25
1746107980000|2025-05-01 13:59:40|20768.7|20756.7|20766.8|20754.8|20769.3|20757.3|20766.8|20754.8|11
1746107990000|2025-05-01 13:59:50|20768|20756|20767.4|20755.4|20768|20756|20767.4|20755.4|8
1746108000000|2025-05-01 14:00:00|20768.1|20756.1|20773|20761|20777.4|20765.4|20767.4|20755.4|49
1746108010000|2025-05-01 14:00:10|20773.7|20761.7|20769.9|20757.9|20776.8|20764.8|20769.9|20757.9|13
1746108020000|2025-05-01 14:00:20|20769.3|20757.3|20771.2|20759.2|20772.5|20760.5|20768.7|20756.7|32
1746108030000|2025-05-01 14:00:30|20770.6|20758.6|20771.8|20759.8|20771.8|20759.8|20769.3|20757.3|22
1746108040000|2025-05-01 14:00:40|20771.2|20759.2|20776.2|20764.2|20776.2|20764.2|20771.2|20759.2|11
1746108050000|2025-05-01 14:00:50|20775.5|20763.5|20773.7|20761.7|20775.5|20763.5|20772.4|20760.4|2
1746108060000|2025-05-01 14:01:00|20771.8|20759.8|20771.2|20759.2|20771.8|20759.8|20771.2|20759.2|5
1746108070000|2025-05-01 14:01:10|20766.8|20754.8|20768.7|20756.7|20768.7|20756.7|20766.2|20754.2|7
1746108080000|2025-05-01 14:01:20|20767.5|20755.5|20763.7|20751.7|20767.5|20755.5|20763.7|20751.7|20
1746108090000|2025-05-01 14:01:30|20761.2|20749.2|20762.4|20750.4|20762.4|20750.4|20761.2|20749.2|4
1746108100000|2025-05-01 14:01:40|20761.8|20749.8|20761.2|20749.2|20761.8|20749.8|20761.2|20749.2|1
1746108110000|2025-05-01 14:01:50|20761.8|20749.8|20761.8|20749.8|20761.8|20749.8|20761.8|20749.8|1
1746108120000|2025-05-01 14:02:00|20762.5|20750.5|20762.5|20750.5|20764.9|20752.9|20760|20748|40
1746108130000|2025-05-01 14:02:10|20760|20748|20760.6|20748.6|20761.2|20749.2|20760|20748|3
1746108140000|2025-05-01 14:02:20|20761.2|20749.2|20762.5|20750.5|20763.1|20751.1|20761.2|20749.2|23
1746108150000|2025-05-01 14:02:30|20761.2|20749.2|20761.8|20749.8|20762.5|20750.5|20759.3|20747.3|49
1746108160000|2025-05-01 14:02:40|20755.5|20743.5|20752.4|20740.4|20755.5|20743.5|20752.4|20740.4|42
1746108170000|2025-05-01 14:02:50|20751.2|20739.2|20746.8|20734.8|20751.2|20739.2|20746.8|20734.8|19
1746108180000|2025-05-01 14:03:00|20746.2|20734.2|20742.4|20730.4|20746.2|20734.2|20739.9|20727.9|16
1746108190000|2025-05-01 14:03:10|20741.8|20729.8|20737.5|20725.5|20741.8|20729.8|20737.5|20725.5|21
1746108200000|2025-05-01 14:03:20|20736.8|20724.8|20736.8|20724.8|20736.8|20724.8|20736.8|20724.8|2
1746108210000|2025-05-01 14:03:30|20739.3|20727.3|20740|20728|20740.6|20728.6|20738.1|20726.1|27
1746108220000|2025-05-01 14:03:40|20739.4|20727.4|20738.1|20726.1|20739.4|20727.4|20738.1|20726.1|21
1746108230000|2025-05-01 14:03:50|20738.7|20726.7|20740|20728|20740|20728|20737.5|20725.5|12
1746108240000|2025-05-01 14:04:00|20740.6|20728.6|20741.9|20729.9|20741.9|20729.9|20740.6|20728.6|3
1746108250000|2025-05-01 14:04:10|20741.2|20729.2|20739.4|20727.4|20741.2|20729.2|20739.4|20727.4|8
1746108260000|2025-05-01 14:04:20|20738.7|20726.7|20737.5|20725.5|20738.7|20726.7|20737.5|20725.5|5
1746108270000|2025-05-01 14:04:30|20738.1|20726.1|20738.1|20726.1|20738.1|20726.1|20738.1|20726.1|30
1746108280000|2025-05-01 14:04:40|20737.5|20725.5|20738.1|20726.1|20738.1|20726.1|20737.5|20725.5|0
1746108290000|2025-05-01 14:04:50|20737.4|20725.4|20738.1|20726.1|20738.1|20726.1|20737.4|20725.4|2
1746108300000|2025-05-01 14:05:00|20744.4|20732.4|20735.7|20723.7|20745.7|20733.7|20734.4|20722.4|40
1746108310000|2025-05-01 14:05:10|20735|20723|20730.1|20718.1|20735|20723|20730.1|20718.1|45
1746108320000|2025-05-01 14:05:20|20729.5|20717.5|20732|20720|20732|20720|20729.5|20717.5|4
1746108330000|2025-05-01 14:05:30|20731.3|20719.3|20724.5|20712.5|20731.3|20719.3|20724.5|20712.5|19
1746108340000|2025-05-01 14:05:40|20723.8|20711.8|20728.2|20716.2|20728.2|20716.2|20723.2|20711.2|16
1746108350000|2025-05-01 14:05:50|20727.5|20715.5|20737.5|20725.5|20737.5|20725.5|20725.7|20713.7|11
1746108360000|2025-05-01 14:06:00|20736.9|20724.9|20735|20723|20736.9|20724.9|20733.2|20721.2|43
1746108370000|2025-05-01 14:06:10|20735.7|20723.7|20736.3|20724.3|20737.5|20725.5|20735|20723|33
1746108380000|2025-05-01 14:06:20|20736.9|20724.9|20732.6|20720.6|20737.6|20725.6|20732.6|20720.6|20
1746108390000|2025-05-01 14:06:30|20732|20720|20732.6|20720.6|20733.2|20721.2|20728.2|20716.2|31
1746108400000|2025-05-01 14:06:40|20733.8|20721.8|20733.8|20721.8|20734.5|20722.5|20732.6|20720.6|21
1746108410000|2025-05-01 14:06:50|20734.5|20722.5|20733.8|20721.8|20734.5|20722.5|20733.8|20721.8|3
1746108420000|2025-05-01 14:07:00|20734.5|20722.5|20731.3|20719.3|20734.5|20722.5|20731.3|20719.3|9
1746108430000|2025-05-01 14:07:10|20730.7|20718.7|20728.8|20716.8|20730.7|20718.7|20728.8|20716.8|11
1746108440000|2025-05-01 14:07:20|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|1
1746108450000|2025-05-01 14:07:30|20730.7|20718.7|20726.3|20714.3|20730.7|20718.7|20726.3|20714.3|17
1746108460000|2025-05-01 14:07:40|20727|20715|20727|20715|20727|20715|20724.4|20712.4|19
1746108470000|2025-05-01 14:07:50|20726.3|20714.3|20727.6|20715.6|20728.2|20716.2|20726.3|20714.3|17
1746108480000|2025-05-01 14:08:00|20726.3|20714.3|20726.3|20714.3|20727.6|20715.6|20726.3|20714.3|5
1746108490000|2025-05-01 14:08:10|||||||||4
1746108500000|2025-05-01 14:08:20|20725.1|20713.1|20720|20708|20725.1|20713.1|20720|20708|18
1746108510000|2025-05-01 14:08:30|20721.3|20709.3|20720.7|20708.7|20721.3|20709.3|20720|20708|9
1746108520000|2025-05-01 14:08:40|20722.5|20710.5|20723.2|20711.2|20723.2|20711.2|20722.5|20710.5|7
1746108530000|2025-05-01 14:08:50|20722.5|20710.5|20723.8|20711.8|20725|20713|20722.5|20710.5|17
1746108540000|2025-05-01 14:09:00|20724.4|20712.4|20727.5|20715.5|20729.4|20717.4|20724.4|20712.4|17
1746108550000|2025-05-01 14:09:10|20725.6|20713.6|20722.5|20710.5|20726.9|20714.9|20722.5|20710.5|15
1746108560000|2025-05-01 14:09:20|20723.2|20711.2|20721.3|20709.3|20723.2|20711.2|20721.3|20709.3|8
1746108570000|2025-05-01 14:09:30|20722.5|20710.5|20720.7|20708.7|20723.2|20711.2|20720|20708|11
1746108580000|2025-05-01 14:09:40|20720|20708|20718.7|20706.7|20720.7|20708.7|20718.7|20706.7|10
1746108590000|2025-05-01 14:09:50|||||||||12
1746108600000|2025-05-01 14:10:00|20719.4|20707.4|20721.2|20709.2|20721.2|20709.2|20719.4|20707.4|9
1746108610000|2025-05-01 14:10:10|20721.8|20709.8|20727.5|20715.5|20727.5|20715.5|20721.8|20709.8|9
1746108620000|2025-05-01 14:10:20|20726.9|20714.9|20726.9|20714.9|20726.9|20714.9|20726.2|20714.2|0
1746108630000|2025-05-01 14:10:30|20726.2|20714.2|20723.7|20711.7|20726.9|20714.9|20723.1|20711.1|11
1746108640000|2025-05-01 14:10:40|20722.5|20710.5|20725|20713|20725|20713|20722.5|20710.5|19
1746108650000|2025-05-01 14:10:50|20723.7|20711.7|20726.2|20714.2|20726.2|20714.2|20723.7|20711.7|6
1746108660000|2025-05-01 14:11:00|20724.9|20712.9|20723.7|20711.7|20726.2|20714.2|20722.4|20710.4|7
1746108670000|2025-05-01 14:11:10|20721.9|20709.9|20723.7|20711.7|20723.7|20711.7|20721.2|20709.2|6
1746108680000|2025-05-01 14:11:20|20722.5|20710.5|20721.2|20709.2|20722.5|20710.5|20721.2|20709.2|5
1746108690000|2025-05-01 14:11:30|20719.4|20707.4|20718.7|20706.7|20719.4|20707.4|20718.7|20706.7|31
1746108700000|2025-05-01 14:11:40|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|20721.2|20709.2|10
1746108710000|2025-05-01 14:11:50|20720.6|20708.6|20717.4|20705.4|20720.6|20708.6|20716.8|20704.8|20
1746108720000|2025-05-01 14:12:00|20718.7|20706.7|20718|20706|20718.7|20706.7|20716.8|20704.8|11
1746108730000|2025-05-01 14:12:10|20718.6|20706.6|20719.4|20707.4|20720.6|20708.6|20718.6|20706.6|26
1746108740000|2025-05-01 14:12:20|20721.9|20709.9|20721.2|20709.2|20721.9|20709.9|20720|20708|48
1746108750000|2025-05-01 14:12:30|20720.6|20708.6|20721.2|20709.2|20721.9|20709.9|20720|20708|2
1746108760000|2025-05-01 14:12:40|20721.9|20709.9|20721.2|20709.2|20721.9|20709.9|20721.2|20709.2|1
1746108770000|2025-05-01 14:12:50|20721.9|20709.9|20721.2|20709.2|20723.7|20711.7|20721.2|20709.2|9
1746108780000|2025-05-01 14:13:00|20720|20708|20721.2|20709.2|20721.2|20709.2|20720|20708|10
1746108790000|2025-05-01 14:13:10|20720.6|20708.6|20720|20708|20721.2|20709.2|20720|20708|7
1746108800000|2025-05-01 14:13:20|20718.7|20706.7|20718.7|20706.7|20718.7|20706.7|20718.7|20706.7|17
1746108810000|2025-05-01 14:13:30|20717.4|20705.4|20716.8|20704.8|20717.4|20705.4|20716.8|20704.8|9
1746108820000|2025-05-01 14:13:40|20717.4|20705.4|20716.8|20704.8|20717.4|20705.4|20716.8|20704.8|15
1746108830000|2025-05-01 14:13:50|20717.4|20705.4|20704.8|20692.8|20717.4|20705.4|20704.8|20692.8|61
1746108840000|2025-05-01 14:14:00|20705.5|20693.5|20710.5|20698.5|20711.1|20699.1|20705.5|20693.5|15
1746108850000|2025-05-01 14:14:10|20709.8|20697.8|20709.8|20697.8|20710.5|20698.5|20708.6|20696.6|4
1746108860000|2025-05-01 14:14:20|20708.6|20696.6|20704.8|20692.8|20708.6|20696.6|20704.8|20692.8|16
1746108870000|2025-05-01 14:14:30|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|20702.3|20690.3|43
1746108880000|2025-05-01 14:14:40|20706.7|20694.7|20710.5|20698.5|20710.5|20698.5|20704.2|20692.2|14
1746108890000|2025-05-01 14:14:50|20711.7|20699.7|20710.5|20698.5|20711.7|20699.7|20710.5|20698.5|16
1746108900000|2025-05-01 14:15:00|||||||||2
1746108910000|2025-05-01 14:15:10|20708|20696|20708|20696|20708|20696|20706.7|20694.7|13
1746108920000|2025-05-01 14:15:20|20707.9|20695.9|20702.3|20690.3|20707.9|20695.9|20701|20689|13
1746108930000|2025-05-01 14:15:30|20701.7|20689.7|20701|20689|20701.7|20689.7|20699.8|20687.8|8
1746108940000|2025-05-01 14:15:40|20700.4|20688.4|20698.6|20686.6|20700.4|20688.4|20698|20686|15
1746108950000|2025-05-01 14:15:50|20697.3|20685.3|20698.6|20686.6|20698.6|20686.6|20696.1|20684.1|8
1746108960000|2025-05-01 14:16:00|20697.4|20685.4|20700.4|20688.4|20701|20689|20697.3|20685.3|33
1746108970000|2025-05-01 14:16:10|20699.2|20687.2|20694.8|20682.8|20700.4|20688.4|20692.9|20680.9|38
1746108980000|2025-05-01 14:16:20|20697.3|20685.3|20701.1|20689.1|20701.1|20689.1|20694.8|20682.8|35
1746108990000|2025-05-01 14:16:30|20699.2|20687.2|20699.2|20687.2|20700.5|20688.5|20697.3|20685.3|19
1746109000000|2025-05-01 14:16:40|20704.1|20692.1|20708.6|20696.6|20708.6|20696.6|20703.6|20691.6|61
1746109010000|2025-05-01 14:16:50|20707.3|20695.3|20704.8|20692.8|20707.3|20695.3|20704.2|20692.2|7
1746109020000|2025-05-01 14:17:00|20704.2|20692.2|20704.2|20692.2|20704.2|20692.2|20704.2|20692.2|3
1746109030000|2025-05-01 14:17:10|20701.7|20689.7|20704.2|20692.2|20704.2|20692.2|20701.1|20689.1|16
1746109040000|2025-05-01 14:17:20|20702.9|20690.9|20704.8|20692.8|20704.8|20692.8|20702.3|20690.3|5
1746109050000|2025-05-01 14:17:30|20705.4|20693.4|20706.1|20694.1|20706.1|20694.1|20705.4|20693.4|1
1746109060000|2025-05-01 14:17:40|20703.6|20691.6|20705.5|20693.5|20705.5|20693.5|20703.6|20691.6|3
1746109070000|2025-05-01 14:17:50|20707.3|20695.3|20707.9|20695.9|20708.6|20696.6|20707.3|20695.3|19
1746109080000|2025-05-01 14:18:00|20708.6|20696.6|20706.7|20694.7|20708.6|20696.6|20706.7|20694.7|7
1746109090000|2025-05-01 14:18:10|20704.2|20692.2|20701.7|20689.7|20704.2|20692.2|20701.1|20689.1|8
1746109100000|2025-05-01 14:18:20|20698.5|20686.5|20696.7|20684.7|20698.5|20686.5|20696.1|20684.1|28
1746109110000|2025-05-01 14:18:30|20696.1|20684.1|20698.6|20686.6|20698.6|20686.6|20696.1|20684.1|9
1746109120000|2025-05-01 14:18:40|20697.9|20685.9|20701.7|20689.7|20701.7|20689.7|20697.9|20685.9|12
1746109130000|2025-05-01 14:18:50|20702.9|20690.9|20707.3|20695.3|20707.3|20695.3|20702.9|20690.9|16
1746109140000|2025-05-01 14:19:00|20706|20694|20706.1|20694.1|20706.1|20694.1|20705.4|20693.4|3
1746109150000|2025-05-01 14:19:10|20705.4|20693.4|20707.9|20695.9|20707.9|20695.9|20705.4|20693.4|8
1746109160000|2025-05-01 14:19:20|20706|20694|20707.9|20695.9|20707.9|20695.9|20705.4|20693.4|7
1746109170000|2025-05-01 14:19:30|20706.7|20694.7|20706.7|20694.7|20706.7|20694.7|20706.7|20694.7|1
1746109180000|2025-05-01 14:19:40|20707.3|20695.3|20709.8|20697.8|20709.8|20697.8|20706.7|20694.7|10
1746109190000|2025-05-01 14:19:50|20709.2|20697.2|20707.3|20695.3|20709.2|20697.2|20706.6|20694.6|24
1746109200000|2025-05-01 14:20:00|20707.9|20695.9|20707.9|20695.9|20707.9|20695.9|20707.3|20695.3|7
1746109210000|2025-05-01 14:20:10|20707.3|20695.3|20707.3|20695.3|20707.3|20695.3|20707.3|20695.3|1
1746109220000|2025-05-01 14:20:20|20707.9|20695.9|20709.8|20697.8|20709.8|20697.8|20707.9|20695.9|16
1746109230000|2025-05-01 14:20:30|20708.5|20696.5|20708.5|20696.5|20708.5|20696.5|20708.5|20696.5|6
1746109240000|2025-05-01 14:20:40|20709.8|20697.8|20709.8|20697.8|20709.8|20697.8|20709.8|20697.8|1
1746109250000|2025-05-01 14:20:50|||||||||1
1746109260000|2025-05-01 14:21:00|20713.5|20701.5|20719.2|20707.2|20719.8|20707.8|20713.5|20701.5|29
1746109270000|2025-05-01 14:21:10|20719.8|20707.8|20719.8|20707.8|20719.8|20707.8|20719.8|20707.8|18
1746109280000|2025-05-01 14:21:20|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20718|20706|3
1746109290000|2025-05-01 14:21:30|20721|20709|20724.2|20712.2|20724.2|20712.2|20720.4|20708.4|13
1746109300000|2025-05-01 14:21:40|20723|20711|20721.7|20709.7|20723|20711|20721.7|20709.7|4
1746109310000|2025-05-01 14:21:50|20716.7|20704.7|20716.7|20704.7|20721.1|20709.1|20716.7|20704.7|9
1746109320000|2025-05-01 14:22:00|20716.1|20704.1|20718.6|20706.6|20718.6|20706.6|20714.8|20702.8|5
1746109330000|2025-05-01 14:22:10|20719.8|20707.8|20724.2|20712.2|20724.2|20712.2|20719.2|20707.2|4
1746109340000|2025-05-01 14:22:20|20723.6|20711.6|20724.2|20712.2|20724.2|20712.2|20722.4|20710.4|7
1746109350000|2025-05-01 14:22:30|20723.6|20711.6|20721.1|20709.1|20723.6|20711.6|20721.1|20709.1|4
1746109360000|2025-05-01 14:22:40|20721.7|20709.7|20721.7|20709.7|20721.7|20709.7|20721.7|20709.7|0
1746109370000|2025-05-01 14:22:50|20724.2|20712.2|20721.7|20709.7|20724.2|20712.2|20721.7|20709.7|13
1746109380000|2025-05-01 14:23:00|20722.3|20710.3|20717.4|20705.4|20722.4|20710.4|20714.9|20702.9|32
1746109390000|2025-05-01 14:23:10|20716.8|20704.8|20718.6|20706.6|20718.6|20706.6|20714.9|20702.9|8
1746109400000|2025-05-01 14:23:20|20717.3|20705.3|20718.6|20706.6|20719.9|20707.9|20716.7|20704.7|17
1746109410000|2025-05-01 14:23:30|20720.5|20708.5|20724.9|20712.9|20724.9|20712.9|20720.5|20708.5|8
1746109420000|2025-05-01 14:23:40|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|20724.8|20712.8|4
1746109430000|2025-05-01 14:23:50|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|5
1746109440000|2025-05-01 14:24:00|20723|20711|20724.8|20712.8|20724.8|20712.8|20723|20711|9
1746109450000|2025-05-01 14:24:10|20724.2|20712.2|20721.1|20709.1|20724.8|20712.8|20721.1|20709.1|30
1746109460000|2025-05-01 14:24:20|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|20722.3|20710.3|13
1746109470000|2025-05-01 14:24:30|20721.1|20709.1|20723|20711|20723|20711|20719.8|20707.8|6
1746109480000|2025-05-01 14:24:40|20724.8|20712.8|20723.6|20711.6|20724.8|20712.8|20723|20711|6
1746109490000|2025-05-01 14:24:50|20724.2|20712.2|20721.1|20709.1|20724.8|20712.8|20721.1|20709.1|6
1746109500000|2025-05-01 14:25:00|20719.8|20707.8|20719.8|20707.8|20721.1|20709.1|20716.7|20704.7|8
1746109510000|2025-05-01 14:25:10|20720.5|20708.5|20719.8|20707.8|20720.5|20708.5|20716.8|20704.8|20
1746109520000|2025-05-01 14:25:20|20720.4|20708.4|20718.6|20706.6|20721.1|20709.1|20718.6|20706.6|4
1746109530000|2025-05-01 14:25:30|20719.2|20707.2|20718|20706|20719.2|20707.2|20718|20706|4
1746109540000|2025-05-01 14:25:40|20717.3|20705.3|20708|20696|20718|20706|20708|20696|32
1746109550000|2025-05-01 14:25:50|20709.3|20697.3|20708|20696|20710.5|20698.5|20708|20696|7
1746109560000|2025-05-01 14:26:00|20707.3|20695.3|20705.5|20693.5|20708|20696|20705.5|20693.5|5
1746109570000|2025-05-01 14:26:10|||||||||1
1746109580000|2025-05-01 14:26:20|20706.1|20694.1|20705.5|20693.5|20706.7|20694.7|20705.5|20693.5|1
1746109590000|2025-05-01 14:26:30|20704.8|20692.8|20704.8|20692.8|20704.8|20692.8|20704.8|20692.8|8
1746109600000|2025-05-01 14:26:40|20703.6|20691.6|20704.8|20692.8|20704.8|20692.8|20703.6|20691.6|11
1746109610000|2025-05-01 14:26:50|20705.5|20693.5|20704.8|20692.8|20705.5|20693.5|20704.8|20692.8|0
1746109620000|2025-05-01 14:27:00|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|22
1746109630000|2025-05-01 14:27:10|20706.1|20694.1|20706.1|20694.1|20707.3|20695.3|20705.5|20693.5|17
1746109640000|2025-05-01 14:27:20|20707.3|20695.3|20706.1|20694.1|20707.3|20695.3|20706.1|20694.1|1
1746109650000|2025-05-01 14:27:30|20705.5|20693.5|20704.8|20692.8|20705.5|20693.5|20704.2|20692.2|3
1746109660000|2025-05-01 14:27:40|20703.5|20691.5|20708.6|20696.6|20708.6|20696.6|20703.5|20691.5|29
1746109670000|2025-05-01 14:27:50|20708|20696|20707.4|20695.4|20708|20696|20706.1|20694.1|17
1746109680000|2025-05-01 14:28:00|20708|20696|20708|20696|20710.5|20698.5|20706.8|20694.8|4
1746109690000|2025-05-01 14:28:10|20706.1|20694.1|20707.4|20695.4|20709.2|20697.2|20706.1|20694.1|17
1746109700000|2025-05-01 14:28:20|20708|20696|20705.5|20693.5|20708|20696|20705.5|20693.5|3
1746109710000|2025-05-01 14:28:30|20704.3|20692.3|20707.4|20695.4|20707.4|20695.4|20704.3|20692.3|11
1746109720000|2025-05-01 14:28:40|20706.7|20694.7|20704.8|20692.8|20706.7|20694.7|20703.6|20691.6|3
1746109730000|2025-05-01 14:28:50|20708|20696|20708|20696|20708|20696|20708|20696|4
1746109740000|2025-05-01 14:29:00|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|20705.5|20693.5|4
1746109750000|2025-05-01 14:29:10|20704.8|20692.8|20701.7|20689.7|20705.5|20693.5|20701.7|20689.7|32
1746109760000|2025-05-01 14:29:20|||||||||9
1746109770000|2025-05-01 14:29:30|20701|20689|20701|20689|20701|20689|20701|20689|1
1746109780000|2025-05-01 14:29:40|20701.7|20689.7|20700.4|20688.4|20701.7|20689.7|20699.7|20687.7|8
1746109790000|2025-05-01 14:29:50|20701|20689|20699.7|20687.7|20701.6|20689.6|20697.3|20685.3|53
1746109800000|2025-05-01 14:30:00|20699.1|20687.1|20694.1|20682.1|20699.1|20687.1|20694.1|20682.1|10
1746109810000|2025-05-01 14:30:10|20693.5|20681.5|20694.1|20682.1|20694.7|20682.7|20692.2|20680.2|10
1746109820000|2025-05-01 14:30:20|20693.5|20681.5|20692.9|20680.9|20694.1|20682.1|20692.2|20680.2|8
1746109830000|2025-05-01 14:30:30|20692.2|20680.2|20692.2|20680.2|20692.2|20680.2|20692.2|20680.2|2
1746109840000|2025-05-01 14:30:40|20696.5|20684.5|20697.1|20685.1|20698.4|20686.4|20696.5|20684.5|24
1746109850000|2025-05-01 14:30:50|20698.4|20686.4|20698.5|20686.5|20701.6|20689.6|20698.4|20686.4|28
1746109860000|2025-05-01 14:31:00|20696.6|20684.6|20696|20684|20696.6|20684.6|20696|20684|2
1746109870000|2025-05-01 14:31:10|20699.7|20687.7|20697.8|20685.8|20699.7|20687.7|20696.6|20684.6|21
1746109880000|2025-05-01 14:31:20|20696|20684|20699.1|20687.1|20699.1|20687.1|20696|20684|3
1746109890000|2025-05-01 14:31:30|20699.7|20687.7|20699.7|20687.7|20699.7|20687.7|20699.1|20687.1|1
1746109900000|2025-05-01 14:31:40|20699.1|20687.1|20696.6|20684.6|20699.1|20687.1|20695.9|20683.9|21
1746109910000|2025-05-01 14:31:50|20699.1|20687.1|20697.8|20685.8|20699.1|20687.1|20697.8|20685.8|9
1746109920000|2025-05-01 14:32:00|20697.2|20685.2|20697.2|20685.2|20699.1|20687.1|20697.2|20685.2|7
1746109930000|2025-05-01 14:32:10|20695.9|20683.9|20693.3|20681.3|20695.9|20683.9|20690.8|20678.8|25
1746109940000|2025-05-01 14:32:20|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|8
1746109950000|2025-05-01 14:32:30|20692.1|20680.1|20688.3|20676.3|20696.5|20684.5|20688.3|20676.3|27
1746109960000|2025-05-01 14:32:40|20685.8|20673.8|20682.8|20670.8|20685.8|20673.8|20680.2|20668.2|19
1746109970000|2025-05-01 14:32:50|20683.4|20671.4|20681.5|20669.5|20683.4|20671.4|20681.5|20669.5|12
1746109980000|2025-05-01 14:33:00|20682.1|20670.1|20677.1|20665.1|20682.1|20670.1|20677.1|20665.1|13
1746109990000|2025-05-01 14:33:10|||||||||7
1746110000000|2025-05-01 14:33:20|20682.8|20670.8|20684.6|20672.6|20684.6|20672.6|20682.8|20670.8|25
1746110010000|2025-05-01 14:33:30|20680.9|20668.9|20680.2|20668.2|20682.1|20670.1|20679.6|20667.6|6
1746110020000|2025-05-01 14:33:40|20679|20667|20679|20667|20679|20667|20679|20667|3
1746110030000|2025-05-01 14:33:50|20681.5|20669.5|20679|20667|20681.5|20669.5|20679|20667|19
1746110040000|2025-05-01 14:34:00|20679.6|20667.6|20679|20667|20679.6|20667.6|20677.7|20665.7|15
1746110050000|2025-05-01 14:34:10|20678.4|20666.4|20680.9|20668.9|20682.1|20670.1|20678.4|20666.4|7
1746110060000|2025-05-01 14:34:20|20680.3|20668.3|20673.3|20661.3|20680.3|20668.3|20672|20660|25
1746110070000|2025-05-01 14:34:30|20672.7|20660.7|20670.8|20658.8|20672.7|20660.7|20670.1|20658.1|24
1746110080000|2025-05-01 14:34:40|20670.2|20658.2|20660.7|20648.7|20670.2|20658.2|20660.7|20648.7|44
1746110090000|2025-05-01 14:34:50|20661.3|20649.3|20667.6|20655.6|20667.6|20655.6|20661.3|20649.3|6
1746110100000|2025-05-01 14:35:00|20666.9|20654.9|20664.4|20652.4|20666.9|20654.9|20663.2|20651.2|2
1746110110000|2025-05-01 14:35:10|20665.1|20653.1|20665.1|20653.1|20665.1|20653.1|20663.2|20651.2|2
1746110120000|2025-05-01 14:35:20|20665.7|20653.7|20661.9|20649.9|20667|20655|20661.9|20649.9|27
1746110130000|2025-05-01 14:35:30|20662.6|20650.6|20663.2|20651.2|20664.4|20652.4|20661.9|20649.9|6
1746110140000|2025-05-01 14:35:40|20664.4|20652.4|20662.6|20650.6|20664.4|20652.4|20661.9|20649.9|10
1746110150000|2025-05-01 14:35:50|20661.9|20649.9|20653.9|20641.9|20661.9|20649.9|20653.9|20641.9|81
1746110160000|2025-05-01 14:36:00|20648.8|20636.8|20633.2|20621.2|20648.8|20636.8|20632.5|20620.5|85
1746110170000|2025-05-01 14:36:10|20632.6|20620.6|20638.2|20626.2|20638.2|20626.2|20631.9|20619.9|24
1746110180000|2025-05-01 14:36:20|20638.8|20626.8|20623.9|20611.9|20641.3|20629.3|20623.9|20611.9|57
1746110190000|2025-05-01 14:36:30|20623.2|20611.2|20623.2|20611.2|20623.8|20611.8|20613.8|20601.8|45
1746110200000|2025-05-01 14:36:40|20622.6|20610.6|20635.7|20623.7|20636.9|20624.9|20622.6|20610.6|12
1746110210000|2025-05-01 14:36:50|20633.8|20621.8|20630.6|20618.6|20633.8|20621.8|20630|20618|18
1746110220000|2025-05-01 14:37:00|20631.2|20619.2|20639.4|20627.4|20639.4|20627.4|20631.2|20619.2|9
1746110230000|2025-05-01 14:37:10|20640|20628|20639.4|20627.4|20641.3|20629.3|20636.9|20624.9|18
1746110240000|2025-05-01 14:37:20|20638.8|20626.8|20633.8|20621.8|20638.8|20626.8|20632.5|20620.5|36
1746110250000|2025-05-01 14:37:30|20630|20618|20628|20616|20630|20618|20628|20616|44
1746110260000|2025-05-01 14:37:40|20626.2|20614.2|20623.1|20611.1|20626.2|20614.2|20620.6|20608.6|87
1746110270000|2025-05-01 14:37:50|20621.8|20609.8|20604.9|20592.9|20624.3|20612.3|20604.9|20592.9|46
1746110280000|2025-05-01 14:38:00|20600.4|20588.4|20604.8|20592.8|20605.4|20593.4|20599.1|20587.1|37
1746110290000|2025-05-01 14:38:10|20606|20594|20604.8|20592.8|20607.9|20595.9|20603.5|20591.5|17
1746110300000|2025-05-01 14:38:20|20606.1|20594.1|20603.6|20591.6|20606.7|20594.7|20603.6|20591.6|19
1746110310000|2025-05-01 14:38:30|20604.2|20592.2|20603.6|20591.6|20606.1|20594.1|20603|20591|12
1746110320000|2025-05-01 14:38:40|20601.1|20589.1|20583.6|20571.6|20603|20591|20583.6|20571.6|80
1746110330000|2025-05-01 14:38:50|20582.9|20570.9|20594.2|20582.2|20596|20584|20582.9|20570.9|41
1746110340000|2025-05-01 14:39:00|20593.6|20581.6|20597.8|20585.8|20602.8|20590.8|20593.6|20581.6|37
1746110350000|2025-05-01 14:39:10|20600.3|20588.3|20592.3|20580.3|20600.3|20588.3|20589.1|20577.1|37
1746110360000|2025-05-01 14:39:20|20593.5|20581.5|20599.1|20587.1|20600.3|20588.3|20592.3|20580.3|29
1746110370000|2025-05-01 14:39:30|20596|20584|20606|20594|20608.5|20596.5|20596|20584|24
1746110380000|2025-05-01 14:39:40|20606.6|20594.6|20601.6|20589.6|20606.6|20594.6|20600.4|20588.4|34
1746110390000|2025-05-01 14:39:50|20602.2|20590.2|20597.9|20585.9|20602.2|20590.2|20596|20584|18
1746110400000|2025-05-01 14:40:00|20597.3|20585.3|20597.9|20585.9|20602.3|20590.3|20591.7|20579.7|87
1746110410000|2025-05-01 14:40:10|20597.3|20585.3|20598.5|20586.5|20599.1|20587.1|20594.1|20582.1|16
1746110420000|2025-05-01 14:40:20|20600.4|20588.4|20591|20579|20603.5|20591.5|20591|20579|31
1746110430000|2025-05-01 14:40:30|20590.4|20578.4|20587.9|20575.9|20590.4|20578.4|20587.9|20575.9|10
1746110440000|2025-05-01 14:40:40|20588.5|20576.5|20589.7|20577.7|20589.7|20577.7|20586|20574|19
1746110450000|2025-05-01 14:40:50|20590.4|20578.4|20590.3|20578.3|20591|20579|20587.2|20575.2|11
1746110460000|2025-05-01 14:41:00|20591.6|20579.6|20594.7|20582.7|20594.7|20582.7|20591.6|20579.6|6
1746110470000|2025-05-01 14:41:10|20594.1|20582.1|20599|20587|20599|20587|20592.8|20580.8|55
1746110480000|2025-05-01 14:41:20|20599.6|20587.6|20594.6|20582.6|20599.6|20587.6|20594.6|20582.6|23
1746110490000|2025-05-01 14:41:30|20594|20582|20602.1|20590.1|20602.7|20590.7|20592.7|20580.7|141
1746110500000|2025-05-01 14:41:40|20600.8|20588.8|20608.3|20596.3|20609.6|20597.6|20600.8|20588.8|20
1746110510000|2025-05-01 14:41:50|20606.5|20594.5|20612.7|20600.7|20613.3|20601.3|20606.5|20594.5|41
1746110520000|2025-05-01 14:42:00|20612.1|20600.1|20613.3|20601.3|20613.3|20601.3|20611.4|20599.4|51
1746110530000|2025-05-01 14:42:10|20613.9|20601.9|20613.9|20601.9|20613.9|20601.9|20613.9|20601.9|1
1746110540000|2025-05-01 14:42:20|20614.5|20602.5|20623.9|20611.9|20623.9|20611.9|20614.5|20602.5|22
1746110550000|2025-05-01 14:42:30|20622.6|20610.6|20625.1|20613.1|20625.1|20613.1|20622.6|20610.6|17
1746110560000|2025-05-01 14:42:40|20622.7|20610.7|20622|20610|20622.7|20610.7|20619.5|20607.5|17
1746110570000|2025-05-01 14:42:50|20624.5|20612.5|20626.4|20614.4|20626.4|20614.4|20624.5|20612.5|16
1746110580000|2025-05-01 14:43:00|20627|20615|20645.1|20633.1|20645.8|20633.8|20627|20615|99
1746110590000|2025-05-01 14:43:10|20645.7|20633.7|20642.6|20630.6|20646.4|20634.4|20640.1|20628.1|19
1746110600000|2025-05-01 14:43:20|20642|20630|20638.8|20626.8|20642|20630|20638.2|20626.2|3
1746110610000|2025-05-01 14:43:30|20638.2|20626.2|20633.2|20621.2|20640|20628|20631.9|20619.9|25
1746110620000|2025-05-01 14:43:40|20632.6|20620.6|20635.7|20623.7|20635.7|20623.7|20631.3|20619.3|6
1746110630000|2025-05-01 14:43:50|20636.3|20624.3|20641.3|20629.3|20642.6|20630.6|20636.3|20624.3|11
1746110640000|2025-05-01 14:44:00|20642|20630|20648.8|20636.8|20648.8|20636.8|20641.3|20629.3|9
1746110650000|2025-05-01 14:44:10|20648.2|20636.2|20650.7|20638.7|20653.8|20641.8|20648.2|20636.2|9
1746110660000|2025-05-01 14:44:20|20646.3|20634.3|20650.1|20638.1|20650.1|20638.1|20646.3|20634.3|11
1746110670000|2025-05-01 14:44:30|20649.5|20637.5|20648.2|20636.2|20652.6|20640.6|20648.2|20636.2|26
1746110680000|2025-05-01 14:44:40|20647.6|20635.6|20650.7|20638.7|20655.1|20643.1|20647.6|20635.6|16
1746110690000|2025-05-01 14:44:50|20649.5|20637.5|20645.1|20633.1|20652|20640|20645.1|20633.1|14
1746110700000|2025-05-01 14:45:00|20645.8|20633.8|20645.8|20633.8|20645.8|20633.8|20644.5|20632.5|2
1746110710000|2025-05-01 14:45:10|20651.4|20639.4|20649.5|20637.5|20653.2|20641.2|20648.9|20636.9|18
1746110720000|2025-05-01 14:45:20|20650.7|20638.7|20650.7|20638.7|20651.3|20639.3|20649.5|20637.5|3
1746110730000|2025-05-01 14:45:30|20651.4|20639.4|20655.8|20643.8|20655.8|20643.8|20648.9|20636.9|61
1746110740000|2025-05-01 14:45:40|20657.7|20645.7|20658.3|20646.3|20661.4|20649.4|20657.7|20645.7|5
1746110750000|2025-05-01 14:45:50|20658.9|20646.9|20653.3|20641.3|20658.9|20646.9|20650.2|20638.2|18
1746110760000|2025-05-01 14:46:00|20652.7|20640.7|20647.1|20635.1|20652.7|20640.7|20646.5|20634.5|5
1746110770000|2025-05-01 14:46:10|20646.5|20634.5|20645.2|20633.2|20646.5|20634.5|20642.7|20630.7|7
1746110780000|2025-05-01 14:46:20|20644.6|20632.6|20644|20632|20644.6|20632.6|20644|20632|0
1746110790000|2025-05-01 14:46:30|20644.6|20632.6|20644.6|20632.6|20644.6|20632.6|20642.1|20630.1|6
1746110800000|2025-05-01 14:46:40|20647.1|20635.1|20648.4|20636.4|20648.4|20636.4|20647.1|20635.1|17
1746110810000|2025-05-01 14:46:50|20649|20637|20650.3|20638.3|20652.7|20640.7|20649|20637|16
1746110820000|2025-05-01 14:47:00|20649.6|20637.6|20647.1|20635.1|20649.6|20637.6|20647.1|20635.1|8
1746110830000|2025-05-01 14:47:10|20645.3|20633.3|20640.9|20628.9|20648.4|20636.4|20640.9|20628.9|19
1746110840000|2025-05-01 14:47:20|20641.5|20629.5|20642.1|20630.1|20642.1|20630.1|20641.5|20629.5|2
1746110850000|2025-05-01 14:47:30|20641.5|20629.5|20649.6|20637.6|20649.6|20637.6|20641.5|20629.5|13
1746110860000|2025-05-01 14:47:40|20646.5|20634.5|20650.9|20638.9|20650.9|20638.9|20646.5|20634.5|16
1746110870000|2025-05-01 14:47:50|20652.2|20640.2|20652.8|20640.8|20652.8|20640.8|20652.2|20640.2|2
1746110880000|2025-05-01 14:48:00|20650.9|20638.9|20650.9|20638.9|20650.9|20638.9|20650.9|20638.9|1
1746110890000|2025-05-01 14:48:10|20649.6|20637.6|20649|20637|20649.6|20637.6|20646.5|20634.5|24
1746110900000|2025-05-01 14:48:20|20650.9|20638.9|20655.2|20643.2|20655.2|20643.2|20647.2|20635.2|7
1746110910000|2025-05-01 14:48:30|20654.6|20642.6|20650.3|20638.3|20654.6|20642.6|20649|20637|9
1746110930000|2025-05-01 14:48:50|20649.6|20637.6|20647.1|20635.1|20649.6|20637.6|20647.1|20635.1|5
1746110940000|2025-05-01 14:49:00|20649|20637|20645.3|20633.3|20650.3|20638.3|20645.3|20633.3|5
1746110950000|2025-05-01 14:49:10|20645.9|20633.9|20642.8|20630.8|20645.9|20633.9|20642.8|20630.8|6
1746110960000|2025-05-01 14:49:20|20644.6|20632.6|20649.6|20637.6|20649.6|20637.6|20644|20632|8
1746110970000|2025-05-01 14:49:30|20649|20637|20652.1|20640.1|20652.1|20640.1|20647.1|20635.1|5
1746110990000|2025-05-01 14:49:50|20658.4|20646.4|20656.5|20644.5|20659|20647|20656.5|20644.5|13
1746111000000|2025-05-01 14:50:00|20657.7|20645.7|20659|20647|20661.5|20649.5|20657.7|20645.7|4
1746111010000|2025-05-01 14:50:10|20659.6|20647.6|20662.7|20650.7|20663.4|20651.4|20659.6|20647.6|4
1746111030000|2025-05-01 14:50:30|20660.2|20648.2|20658.4|20646.4|20660.2|20648.2|20658.4|20646.4|3
1746111040000|2025-05-01 14:50:40|20657.7|20645.7|20657.1|20645.1|20662.1|20650.1|20657.1|20645.1|3
1746111050000|2025-05-01 14:50:50|||||||||3
1746111060000|2025-05-01 14:51:00|20657.7|20645.7|20657.1|20645.1|20658.3|20646.3|20657.1|20645.1|1
1746111070000|2025-05-01 14:51:10|20656.4|20644.4|20655.8|20643.8|20656.4|20644.4|20653.9|20641.9|35
1746111090000|2025-05-01 14:51:30|20655.1|20643.1|20655.1|20643.1|20655.8|20643.8|20655.1|20643.1|0
1746111100000|2025-05-01 14:51:40|20658.3|20646.3|20657|20645|20658.3|20646.3|20656.4|20644.4|8
1746111110000|2025-05-01 14:51:50|||||||||4
1746111120000|2025-05-01 14:52:00|20658.2|20646.2|20654.5|20642.5|20659.4|20647.4|20654.5|20642.5|20
1746111130000|2025-05-01 14:52:10|20652.6|20640.6|20651.3|20639.3|20652.6|20640.6|20651.3|20639.3|1
1746111140000|2025-05-01 14:52:20|20655.1|20643.1|20654.5|20642.5|20655.1|20643.1|20654.5|20642.5|5
1746111150000|2025-05-01 14:52:30|20656.3|20644.3|20655.7|20643.7|20656.3|20644.3|20651.3|20639.3|12
1746111160000|2025-05-01 14:52:40|20656.3|20644.3|20650.7|20638.7|20656.3|20644.3|20650|20638|7
1746111170000|2025-05-01 14:52:50|20651.9|20639.9|20653.2|20641.2|20653.8|20641.8|20650.7|20638.7|3
1746111180000|2025-05-01 14:53:00|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|20650.7|20638.7|1
1746111190000|2025-05-01 14:53:10|20652|20640|20648.3|20636.3|20652|20640|20648.3|20636.3|22
1746111200000|2025-05-01 14:53:20|20649.5|20637.5|20652|20640|20652.6|20640.6|20649.5|20637.5|6
1746111210000|2025-05-01 14:53:30|20652.6|20640.6|20653.8|20641.8|20653.8|20641.8|20652|20640|8
1746111220000|2025-05-01 14:53:40|20657|20645|20657.6|20645.6|20657.6|20645.6|20656.3|20644.3|11
1746111230000|2025-05-01 14:53:50|20655.7|20643.7|20653.2|20641.2|20655.7|20643.7|20652.6|20640.6|10
1746111240000|2025-05-01 14:54:00|20651.9|20639.9|20647.6|20635.6|20651.9|20639.9|20647.6|20635.6|5
1746111250000|2025-05-01 14:54:10|20647|20635|20644.5|20632.5|20647|20635|20643.8|20631.8|2
1746111260000|2025-05-01 14:54:20|20643.8|20631.8|20646.3|20634.3|20646.3|20634.3|20643.8|20631.8|4
1746111270000|2025-05-01 14:54:30|20646.9|20634.9|20644.5|20632.5|20649.5|20637.5|20644.5|20632.5|9
1746111280000|2025-05-01 14:54:40|20649.5|20637.5|20647.6|20635.6|20649.5|20637.5|20647.6|20635.6|4
1746111290000|2025-05-01 14:54:50|20648.2|20636.2|20642|20630|20649.5|20637.5|20642|20630|5
1746111300000|2025-05-01 14:55:00|20642.6|20630.6|20639.5|20627.5|20642.6|20630.6|20637.6|20625.6|8
1746111310000|2025-05-01 14:55:10|20641.3|20629.3|20645.1|20633.1|20645.1|20633.1|20641.3|20629.3|3
1746111320000|2025-05-01 14:55:20|20644.5|20632.5|20649.5|20637.5|20649.5|20637.5|20644.5|20632.5|4
1746111330000|2025-05-01 14:55:30|20648.3|20636.3|20647|20635|20648.3|20636.3|20647|20635|2
1746111350000|2025-05-01 14:55:50|20647.6|20635.6|20634.5|20622.5|20648.2|20636.2|20631.4|20619.4|45
1746111360000|2025-05-01 14:56:00|20637|20625|20639.5|20627.5|20639.5|20627.5|20637|20625|16
1746111370000|2025-05-01 14:56:10|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|20638.8|20626.8|0
1746111380000|2025-05-01 14:56:20|20638.2|20626.2|20638.9|20626.9|20639.5|20627.5|20638.2|20626.2|2
1746111390000|2025-05-01 14:56:30|20638.2|20626.2|20638.8|20626.8|20638.8|20626.8|20637.6|20625.6|4
1746111400000|2025-05-01 14:56:40|20637|20625|20632.6|20620.6|20637.6|20625.6|20629.4|20617.4|13
1746111410000|2025-05-01 14:56:50|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20632.6|20620.6|1
1746111420000|2025-05-01 14:57:00|20633.2|20621.2|20631.3|20619.3|20633.2|20621.2|20629.4|20617.4|9
1746111430000|2025-05-01 14:57:10|20630|20618|20633.8|20621.8|20633.8|20621.8|20627.5|20615.5|11
1746111440000|2025-05-01 14:57:20|20633.2|20621.2|20626.3|20614.3|20633.8|20621.8|20626.3|20614.3|11
1746111450000|2025-05-01 14:57:30|20627.5|20615.5|20624.4|20612.4|20627.5|20615.5|20623.8|20611.8|10
1746111460000|2025-05-01 14:57:40|20623.8|20611.8|20623.2|20611.2|20625.6|20613.6|20621.9|20609.9|4
1746111470000|2025-05-01 14:57:50|20625.7|20613.7|20623.8|20611.8|20625.7|20613.7|20623.8|20611.8|11
1746111480000|2025-05-01 14:58:00|20622.6|20610.6|20622|20610|20623.2|20611.2|20622|20610|7
1746111490000|2025-05-01 14:58:10|20622.6|20610.6|20621.4|20609.4|20623.8|20611.8|20621.4|20609.4|10
1746111500000|2025-05-01 14:58:20|20620.7|20608.7|20615.1|20603.1|20622|20610|20615.1|20603.1|9
1746111510000|2025-05-01 14:58:30|20614.5|20602.5|20617.6|20605.6|20618.9|20606.9|20612.6|20600.6|15
1746111520000|2025-05-01 14:58:40|20617|20605|20610.7|20598.7|20617|20605|20610.7|20598.7|13
1746111530000|2025-05-01 14:58:50|20608.2|20596.2|20610.1|20598.1|20610.1|20598.1|20608.2|20596.2|1
1746111540000|2025-05-01 14:59:00|20610.7|20598.7|20607.6|20595.6|20610.7|20598.7|20607.6|20595.6|4
1746111550000|2025-05-01 14:59:10|20606.9|20594.9|20603.8|20591.8|20606.9|20594.9|20603.8|20591.8|30
1746111560000|2025-05-01 14:59:20|20603.1|20591.1|20598.1|20586.1|20603.1|20591.1|20597.5|20585.5|33
1746111570000|2025-05-01 14:59:30|20600|20588|20598.7|20586.7|20600.6|20588.6|20592.5|20580.5|31
1746111580000|2025-05-01 14:59:40|20601.2|20589.2|20600.6|20588.6|20601.3|20589.3|20600|20588|3
1746111590000|2025-05-01 14:59:50|20601.2|20589.2|20603.8|20591.8|20603.8|20591.8|20600|20588|4
1746111600000|2025-05-01 15:00:00|20603.1|20591.1|20608.7|20596.7|20608.7|20596.7|20603.1|20591.1|24
1746111610000|2025-05-01 15:00:10|20610|20598|20610.6|20598.6|20611.2|20599.2|20610|20598|2
1746111620000|2025-05-01 15:00:20|20612.5|20600.5|20613.1|20601.1|20613.1|20601.1|20612.5|20600.5|2
1746111630000|2025-05-01 15:00:30|20613.7|20601.7|20608.1|20596.1|20613.7|20601.7|20607.5|20595.5|7
1746111640000|2025-05-01 15:00:40|20609.3|20597.3|20611.9|20599.9|20611.9|20599.9|20609.3|20597.3|10
1746111650000|2025-05-01 15:00:50|20606.9|20594.9|20608.1|20596.1|20608.1|20596.1|20603.1|20591.1|15
1746111660000|2025-05-01 15:01:00|20609.3|20597.3|20611.9|20599.9|20613.1|20601.1|20609.3|20597.3|7
1746111670000|2025-05-01 15:01:10|20611.3|20599.3|20611.3|20599.3|20611.3|20599.3|20611.3|20599.3|0
1746111680000|2025-05-01 15:01:20|20610.6|20598.6|20611.3|20599.3|20615.6|20603.6|20609.4|20597.4|22
1746111690000|2025-05-01 15:01:30|20610|20598|20606.8|20594.8|20610|20598|20605.6|20593.6|12
1746111700000|2025-05-01 15:01:40|20607.5|20595.5|20608.7|20596.7|20608.7|20596.7|20607.5|20595.5|1
1746111710000|2025-05-01 15:01:50|20609.4|20597.4|20609.4|20597.4|20609.4|20597.4|20609.4|20597.4|2
1746111720000|2025-05-01 15:02:00|20610|20598|20610.6|20598.6|20610.6|20598.6|20610|20598|1
1746111730000|2025-05-01 15:02:10|20613.1|20601.1|20613.1|20601.1|20613.1|20601.1|20613.1|20601.1|6
1746111740000|2025-05-01 15:02:20|20616.2|20604.2|20613.7|20601.7|20616.2|20604.2|20613.7|20601.7|9
1746111750000|2025-05-01 15:02:30|20614.3|20602.3|20613|20601|20614.9|20602.9|20611.8|20599.8|9
1746111760000|2025-05-01 15:02:40|20613.1|20601.1|20609.3|20597.3|20613.7|20601.7|20609.3|20597.3|4
1746111770000|2025-05-01 15:02:50|20610.5|20598.5|20614.3|20602.3|20614.3|20602.3|20610.5|20598.5|4
1746111780000|2025-05-01 15:03:00|||||||||1
1746111790000|2025-05-01 15:03:10|||||||||1
1746111800000|2025-05-01 15:03:20|20615|20603|20616.8|20604.8|20619.3|20607.3|20615|20603|7
1746111810000|2025-05-01 15:03:30|20617.4|20605.4|20619.3|20607.3|20619.3|20607.3|20617.4|20605.4|3
1746111820000|2025-05-01 15:03:40|20618.7|20606.7|20619.8|20607.8|20619.8|20607.8|20618.7|20606.7|72
1746111830000|2025-05-01 15:03:50|20621.1|20609.1|20623.6|20611.6|20625.5|20613.5|20621.1|20609.1|12
1746111840000|2025-05-01 15:04:00|20623|20611|20617.3|20605.3|20626.7|20614.7|20617.3|20605.3|15
1746111850000|2025-05-01 15:04:10|20617.9|20605.9|20623.6|20611.6|20623.6|20611.6|20617.9|20605.9|2
1746111860000|2025-05-01 15:04:20|20623|20611|20631.7|20619.7|20632.3|20620.3|20622.3|20610.3|7
1746111870000|2025-05-01 15:04:30|20629.2|20617.2|20629.2|20617.2|20629.2|20617.2|20629.2|20617.2|7
1746111880000|2025-05-01 15:04:40|20629.8|20617.8|20631.7|20619.7|20631.7|20619.7|20629.8|20617.8|5
1746111890000|2025-05-01 15:04:50|20632.3|20620.3|20633.6|20621.6|20633.6|20621.6|20632.3|20620.3|1
1746111900000|2025-05-01 15:05:00|20637.3|20625.3|20636.7|20624.7|20639.2|20627.2|20636.7|20624.7|6
1746111910000|2025-05-01 15:05:10|20634.8|20622.8|20636.7|20624.7|20637.3|20625.3|20634.8|20622.8|8
1746111920000|2025-05-01 15:05:20|20637.4|20625.4|20644.3|20632.3|20644.9|20632.9|20636.7|20624.7|16
1746111930000|2025-05-01 15:05:30|20643.6|20631.6|20633|20621|20643.6|20631.6|20633|20621|13
1746111940000|2025-05-01 15:05:40|20635.5|20623.5|20635.5|20623.5|20635.5|20623.5|20633|20621|14
1746111950000|2025-05-01 15:05:50|20633|20621|20633|20621|20633|20621|20633|20621|1
1746111960000|2025-05-01 15:06:00|20634.3|20622.3|20633|20621|20634.3|20622.3|20633|20621|1
1746111970000|2025-05-01 15:06:10|20635.5|20623.5|20630.5|20618.5|20635.5|20623.5|20630.5|20618.5|5
1746111990000|2025-05-01 15:06:30|||||||||1
1746112000000|2025-05-01 15:06:40|20632.4|20620.4|20632.4|20620.4|20632.4|20620.4|20632.4|20620.4|2
1746112010000|2025-05-01 15:06:50|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|20631.1|20619.1|1
1746112020000|2025-05-01 15:07:00|20626.1|20614.1|20623.6|20611.6|20627.3|20615.3|20623.6|20611.6|30
1746112030000|2025-05-01 15:07:10|20624.3|20612.3|20628.6|20616.6|20628.6|20616.6|20624.3|20612.3|3
1746112040000|2025-05-01 15:07:20|20629.3|20617.3|20626.1|20614.1|20633.6|20621.6|20626.1|20614.1|25
1746112050000|2025-05-01 15:07:30|20625.5|20613.5|20618.6|20606.6|20625.5|20613.5|20618.6|20606.6|9
1746112060000|2025-05-01 15:07:40|20620.5|20608.5|20619.9|20607.9|20620.5|20608.5|20618.6|20606.6|0
1746112070000|2025-05-01 15:07:50|20622.4|20610.4|20622.4|20610.4|20622.4|20610.4|20622.4|20610.4|3
1746112080000|2025-05-01 15:08:00|20623|20611|20629.2|20617.2|20629.2|20617.2|20622.4|20610.4|33
1746112090000|2025-05-01 15:08:10|20627.3|20615.3|20629.8|20617.8|20629.8|20617.8|20624.8|20612.8|11
1746112100000|2025-05-01 15:08:20|20629.2|20617.2|20629.8|20617.8|20629.8|20617.8|20629.2|20617.2|1
1746112110000|2025-05-01 15:08:30|20633|20621|20632.3|20620.3|20634.8|20622.8|20632.3|20620.3|19
1746112130000|2025-05-01 15:08:50|20633.6|20621.6|20631.1|20619.1|20633.6|20621.6|20631.1|20619.1|19
1746112140000|2025-05-01 15:09:00|20630.5|20618.5|20629.9|20617.9|20630.5|20618.5|20629.9|20617.9|1
1746112160000|2025-05-01 15:09:20|20630.5|20618.5|20633|20621|20633|20621|20630.5|20618.5|1
1746112170000|2025-05-01 15:09:30|20632.3|20620.3|20632.4|20620.4|20633.6|20621.6|20632.3|20620.3|4
1746112180000|2025-05-01 15:09:40|||||||||14
1746112190000|2025-05-01 15:09:50|20631.7|20619.7|20622.4|20610.4|20631.7|20619.7|20622.4|20610.4|26
1746112200000|2025-05-01 15:10:00|20619.2|20607.2|20618.6|20606.6|20619.2|20607.2|20618|20606|1
1746112210000|2025-05-01 15:10:10|20621.1|20609.1|20621.1|20609.1|20621.1|20609.1|20619.9|20607.9|15
1746112220000|2025-05-01 15:10:20|20618|20606|20616.8|20604.8|20618|20606|20616.8|20604.8|2
1746112230000|2025-05-01 15:10:30|20618.6|20606.6|20619.3|20607.3|20619.3|20607.3|20618.6|20606.6|28
1746112240000|2025-05-01 15:10:40|||||||||1
1746112260000|2025-05-01 15:11:00|20619.9|20607.9|20619.9|20607.9|20619.9|20607.9|20619.3|20607.3|3
1746112280000|2025-05-01 15:11:20|20620.5|20608.5|20619.9|20607.9|20621.1|20609.1|20619.3|20607.3|3
1746112290000|2025-05-01 15:11:30|20620.5|20608.5|20622.4|20610.4|20624.3|20612.3|20620.5|20608.5|2
1746112300000|2025-05-01 15:11:40|20623|20611|20624.9|20612.9|20626.1|20614.1|20623|20611|4
1746112310000|2025-05-01 15:11:50|||||||||2
1746112320000|2025-05-01 15:12:00|20626.1|20614.1|20629.3|20617.3|20629.9|20617.9|20626.1|20614.1|1
1746112330000|2025-05-01 15:12:10|||||||||1
1746112340000|2025-05-01 15:12:20|||||||||1
1746112350000|2025-05-01 15:12:30|20626.8|20614.8|20629.3|20617.3|20629.3|20617.3|20626.8|20614.8|6
1746112360000|2025-05-01 15:12:40|20628.6|20616.6|20624.9|20612.9|20628.6|20616.6|20624.9|20612.9|3
1746112370000|2025-05-01 15:12:50|20625.5|20613.5|20624.3|20612.3|20626.1|20614.1|20624.3|20612.3|25
1746112380000|2025-05-01 15:13:00|20621.8|20609.8|20617.5|20605.5|20623.1|20611.1|20617.5|20605.5|26
1746112390000|2025-05-01 15:13:10|20618.1|20606.1|20616.9|20604.9|20618.1|20606.1|20615|20603|29
1746112400000|2025-05-01 15:13:20|20620|20608|20616.9|20604.9|20620.7|20608.7|20616.9|20604.9|22
1746112410000|2025-05-01 15:13:30|20616.3|20604.3|20616.3|20604.3|20616.9|20604.9|20615.7|20603.7|3
1746112430000|2025-05-01 15:13:50|20617.5|20605.5|20624.5|20612.5|20626.3|20614.3|20617.5|20605.5|38
1746112440000|2025-05-01 15:14:00|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|6
1746112450000|2025-05-01 15:14:10|20622|20610|20622|20610|20622|20610|20621.4|20609.4|22
1746112460000|2025-05-01 15:14:20|20622.6|20610.6|20623.8|20611.8|20626.3|20614.3|20622.6|20610.6|10
1746112470000|2025-05-01 15:14:30|20625.7|20613.7|20625.1|20613.1|20626.3|20614.3|20623.8|20611.8|18
1746112480000|2025-05-01 15:14:40|20625.8|20613.8|20630.1|20618.1|20630.1|20618.1|20625.8|20613.8|5
1746112490000|2025-05-01 15:14:50|20632.6|20620.6|20635.1|20623.1|20635.8|20623.8|20632.6|20620.6|7
1746112500000|2025-05-01 15:15:00|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|2
1746112510000|2025-05-01 15:15:10|20632.1|20620.1|20643.3|20631.3|20647.6|20635.6|20632.1|20620.1|59
1746112520000|2025-05-01 15:15:20|20642.7|20630.7|20653.3|20641.3|20653.9|20641.9|20642.7|20630.7|23
1746112530000|2025-05-01 15:15:30|20653.9|20641.9|20645.1|20633.1|20653.9|20641.9|20645.1|20633.1|35
1746112540000|2025-05-01 15:15:40|20646.4|20634.4|20647|20635|20647|20635|20645.1|20633.1|1
1746112550000|2025-05-01 15:15:50|20650.1|20638.1|20659.5|20647.5|20659.5|20647.5|20648.8|20636.8|34
1746112560000|2025-05-01 15:16:00|20660.1|20648.1|20657.6|20645.6|20660.1|20648.1|20657|20645|5
1746112570000|2025-05-01 15:16:10|20657|20645|20654.4|20642.4|20657|20645|20653.8|20641.8|17
1746112580000|2025-05-01 15:16:20|20653.2|20641.2|20660.7|20648.7|20661.3|20649.3|20653.2|20641.2|6
1746112590000|2025-05-01 15:16:30|20660|20648|20661.9|20649.9|20661.9|20649.9|20660|20648|7
1746112600000|2025-05-01 15:16:40|20661.3|20649.3|20656.9|20644.9|20661.9|20649.9|20656.2|20644.2|2
1746112610000|2025-05-01 15:16:50|20656.2|20644.2|20655.6|20643.6|20656.9|20644.9|20655.6|20643.6|1
1746112620000|2025-05-01 15:17:00|20656.2|20644.2|20651.8|20639.8|20656.8|20644.8|20649.3|20637.3|19
1746112630000|2025-05-01 15:17:10|||||||||1
1746112640000|2025-05-01 15:17:20|20656.8|20644.8|20656.8|20644.8|20656.8|20644.8|20654.9|20642.9|48
1746112650000|2025-05-01 15:17:30|20659.9|20647.9|20659.3|20647.3|20659.9|20647.9|20659.3|20647.3|6
1746112660000|2025-05-01 15:17:40|20659.9|20647.9|20661.8|20649.8|20661.8|20649.8|20659.9|20647.9|0
1746112670000|2025-05-01 15:17:50|20661.2|20649.2|20661.2|20649.2|20661.2|20649.2|20661.2|20649.2|0
1746112680000|2025-05-01 15:18:00|20661.8|20649.8|20659.3|20647.3|20661.8|20649.8|20659.3|20647.3|5
1746112690000|2025-05-01 15:18:10|||||||||1
1746112700000|2025-05-01 15:18:20|20658.1|20646.1|20658.1|20646.1|20658.1|20646.1|20658.1|20646.1|0
1746112710000|2025-05-01 15:18:30|20656.8|20644.8|20651.8|20639.8|20656.8|20644.8|20651.8|20639.8|7
1746112720000|2025-05-01 15:18:40|20653.7|20641.7|20654.9|20642.9|20656.8|20644.8|20653.7|20641.7|8
1746112730000|2025-05-01 15:18:50|20654.3|20642.3|20655.6|20643.6|20655.6|20643.6|20654.3|20642.3|32
1746112740000|2025-05-01 15:19:00|20655|20643|20655|20643|20655|20643|20655|20643|14
1746112750000|2025-05-01 15:19:10|||||||||2
1746112760000|2025-05-01 15:19:20|20656.9|20644.9|20658.1|20646.1|20658.7|20646.7|20656.9|20644.9|3
1746112770000|2025-05-01 15:19:30|20658.7|20646.7|20657.5|20645.5|20660|20648|20657.5|20645.5|4
1746112780000|2025-05-01 15:19:40|20656.2|20644.2|20655.6|20643.6|20656.2|20644.2|20655.6|20643.6|2
1746112790000|2025-05-01 15:19:50|20655|20643|20657.5|20645.5|20657.5|20645.5|20655|20643|21
1746112800000|2025-05-01 15:20:00|20656.2|20644.2|20658.1|20646.1|20658.1|20646.1|20656.2|20644.2|1
1746112810000|2025-05-01 15:20:10|20657.5|20645.5|20655.6|20643.6|20658.1|20646.1|20655.6|20643.6|7
1746112820000|2025-05-01 15:20:20|20655|20643|20656.9|20644.9|20656.9|20644.9|20655|20643|1
1746112830000|2025-05-01 15:20:30|20656.3|20644.3|20656.9|20644.9|20656.9|20644.9|20656.3|20644.3|36
1746112840000|2025-05-01 15:20:40|20657.6|20645.6|20652.5|20640.5|20657.6|20645.6|20651.9|20639.9|34
1746112850000|2025-05-01 15:20:50|20653.2|20641.2|20653.2|20641.2|20653.2|20641.2|20653.2|20641.2|0
1746112860000|2025-05-01 15:21:00|20653.8|20641.8|20653.2|20641.2|20658.8|20646.8|20653.2|20641.2|7
1746112870000|2025-05-01 15:21:10|20652.5|20640.5|20652.5|20640.5|20652.5|20640.5|20652.5|20640.5|4
1746112880000|2025-05-01 15:21:20|20653.2|20641.2|20652.5|20640.5|20653.2|20641.2|20652.5|20640.5|2
1746112890000|2025-05-01 15:21:30|20653.2|20641.2|20652.5|20640.5|20653.2|20641.2|20652.5|20640.5|0
1746112900000|2025-05-01 15:21:40|20651.9|20639.9|20650.1|20638.1|20651.9|20639.9|20649.4|20637.4|9
1746112910000|2025-05-01 15:21:50|20648.8|20636.8|20648.8|20636.8|20648.8|20636.8|20648.8|20636.8|2
1746112920000|2025-05-01 15:22:00|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|20648.2|20636.2|0
1746112940000|2025-05-01 15:22:20|20646.9|20634.9|20649.4|20637.4|20649.4|20637.4|20646.9|20634.9|6
1746112950000|2025-05-01 15:22:30|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|20646.9|20634.9|3
1746112960000|2025-05-01 15:22:40|||||||||1
1746112970000|2025-05-01 15:22:50|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|7
1746112980000|2025-05-01 15:23:00|20646.9|20634.9|20646.3|20634.3|20646.9|20634.9|20646.3|20634.3|5
1746112990000|2025-05-01 15:23:10|20647.6|20635.6|20645.1|20633.1|20647.6|20635.6|20645.1|20633.1|1
1746113000000|2025-05-01 15:23:20|20640.7|20628.7|20644.5|20632.5|20644.5|20632.5|20638.9|20626.9|23
1746113010000|2025-05-01 15:23:30|20643.9|20631.9|20644.5|20632.5|20644.5|20632.5|20643.9|20631.9|1
1746113040000|2025-05-01 15:24:00|20645.8|20633.8|20645.8|20633.8|20647|20635|20645.8|20633.8|6
1746113050000|2025-05-01 15:24:10|20646.4|20634.4|20645.2|20633.2|20647|20635|20645.2|20633.2|3
1746113060000|2025-05-01 15:24:20|20646.4|20634.4|20645.8|20633.8|20646.4|20634.4|20645.8|20633.8|1
1746113070000|2025-05-01 15:24:30|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|20646.4|20634.4|1
1746113080000|2025-05-01 15:24:40|20646.3|20634.3|20647|20635|20647|20635|20646.3|20634.3|5
1746113090000|2025-05-01 15:24:50|||||||||1
1746113100000|2025-05-01 15:25:00|20645.8|20633.8|20647|20635|20648.3|20636.3|20645.1|20633.1|21
1746113110000|2025-05-01 15:25:10|||||||||1
1746113120000|2025-05-01 15:25:20|20649.5|20637.5|20648.2|20636.2|20649.5|20637.5|20647.6|20635.6|12
1746113130000|2025-05-01 15:25:30|20647.6|20635.6|20642.6|20630.6|20647.6|20635.6|20642.6|20630.6|2
1746113140000|2025-05-01 15:25:40|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|20643.8|20631.8|1
1746113160000|2025-05-01 15:26:00|||||||||1
1746113170000|2025-05-01 15:26:10|20646.3|20634.3|20657|20645|20657|20645|20646.3|20634.3|8
1746113180000|2025-05-01 15:26:20|20656.3|20644.3|20661.3|20649.3|20661.3|20649.3|20656.3|20644.3|11
1746113190000|2025-05-01 15:26:30|20663.2|20651.2|20660.7|20648.7|20663.2|20651.2|20660.7|20648.7|3
1746113210000|2025-05-01 15:26:50|20661.3|20649.3|20663.2|20651.2|20663.8|20651.8|20661.3|20649.3|4
1746113220000|2025-05-01 15:27:00|20663.8|20651.8|20663.8|20651.8|20665.7|20653.7|20663.2|20651.2|6
1746113230000|2025-05-01 15:27:10|20664.4|20652.4|20665.7|20653.7|20665.7|20653.7|20664.4|20652.4|2
1746113240000|2025-05-01 15:27:20|20666.9|20654.9|20667.5|20655.5|20667.5|20655.5|20666.9|20654.9|13
1746113250000|2025-05-01 15:27:30|20666.9|20654.9|20662.5|20650.5|20666.9|20654.9|20662.5|20650.5|10
1746113260000|2025-05-01 15:27:40|20663.1|20651.1|20663.8|20651.8|20664.4|20652.4|20663.1|20651.1|6
1746113270000|2025-05-01 15:27:50|20666.9|20654.9|20666.3|20654.3|20666.9|20654.9|20666.3|20654.3|5
1746113280000|2025-05-01 15:28:00|20665.7|20653.7|20664.4|20652.4|20665.7|20653.7|20664.4|20652.4|0
1746113290000|2025-05-01 15:28:10|||||||||3
1746113300000|2025-05-01 15:28:20|20660.7|20648.7|20660|20648|20660.7|20648.7|20660|20648|2
1746113310000|2025-05-01 15:28:30|20657.5|20645.5|20656.3|20644.3|20658.2|20646.2|20656.3|20644.3|20
1746113330000|2025-05-01 15:28:50|20655|20643|20649.4|20637.4|20655|20643|20648.8|20636.8|2
1746113340000|2025-05-01 15:29:00|20648.8|20636.8|20648.2|20636.2|20648.8|20636.8|20648.2|20636.2|1
1746113350000|2025-05-01 15:29:10|20648.8|20636.8|20648.2|20636.2|20649.5|20637.5|20648.2|20636.2|7
1746113360000|2025-05-01 15:29:20|20646.3|20634.3|20647.6|20635.6|20648.2|20636.2|20646.3|20634.3|13
1746113370000|2025-05-01 15:29:30|20648.2|20636.2|20650.7|20638.7|20651.3|20639.3|20648.2|20636.2|11
1746113390000|2025-05-01 15:29:50|20648.8|20636.8|20647.6|20635.6|20650.1|20638.1|20647.6|20635.6|9
1746113400000|2025-05-01 15:30:00|20648.8|20636.8|20649.5|20637.5|20653.8|20641.8|20648.8|20636.8|9
1746113410000|2025-05-01 15:30:10|20647|20635|20646.4|20634.4|20647|20635|20646.4|20634.4|2
1746113420000|2025-05-01 15:30:20|20647|20635|20647|20635|20647.6|20635.6|20646.4|20634.4|3
1746113430000|2025-05-01 15:30:30|20646.3|20634.3|20644.5|20632.5|20646.3|20634.3|20644.5|20632.5|5
1746113440000|2025-05-01 15:30:40|||||||||1
1746113460000|2025-05-01 15:31:00|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|20644.5|20632.5|1
1746113470000|2025-05-01 15:31:10|20644.5|20632.5|20643.8|20631.8|20644.5|20632.5|20642|20630|11
1746113480000|2025-05-01 15:31:20|||||||||1
1746113490000|2025-05-01 15:31:30|20644.5|20632.5|20644.5|20632.5|20645.8|20633.8|20644.5|20632.5|6
1746113500000|2025-05-01 15:31:40|20643.2|20631.2|20642|20630|20643.2|20631.2|20642|20630|4
1746113510000|2025-05-01 15:31:50|20642.6|20630.6|20645.1|20633.1|20645.1|20633.1|20642|20630|3
1746113520000|2025-05-01 15:32:00|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|20644.5|20632.5|0
1746113530000|2025-05-01 15:32:10|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|20645.1|20633.1|0
1746113540000|2025-05-01 15:32:20|||||||||1
1746113550000|2025-05-01 15:32:30|20644.5|20632.5|20643.8|20631.8|20644.5|20632.5|20643.8|20631.8|17
1746113560000|2025-05-01 15:32:40|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|8
1746113570000|2025-05-01 15:32:50|20642.6|20630.6|20642.6|20630.6|20643.2|20631.2|20642.6|20630.6|4
1746113580000|2025-05-01 15:33:00|20640.7|20628.7|20640|20628|20640.7|20628.7|20640|20628|0
1746113590000|2025-05-01 15:33:10|20640.7|20628.7|20645.7|20633.7|20645.7|20633.7|20640.7|20628.7|6
1746113600000|2025-05-01 15:33:20|20645.1|20633.1|20643.2|20631.2|20645.1|20633.1|20642.6|20630.6|2
1746113620000|2025-05-01 15:33:40|20643.8|20631.8|20643.8|20631.8|20643.8|20631.8|20643.8|20631.8|1
1746113630000|2025-05-01 15:33:50|20643.1|20631.1|20643.1|20631.1|20643.1|20631.1|20643.1|20631.1|1
1746113640000|2025-05-01 15:34:00|20642.5|20630.5|20643.1|20631.1|20643.8|20631.8|20640.6|20628.6|12
1746113650000|2025-05-01 15:34:10|20642.5|20630.5|20640.6|20628.6|20642.5|20630.5|20640.6|20628.6|1
1746113660000|2025-05-01 15:34:20|20641.3|20629.3|20636.9|20624.9|20641.3|20629.3|20636.3|20624.3|43
1746113670000|2025-05-01 15:34:30|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20633.8|20621.8|4
1746113690000|2025-05-01 15:34:50|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|2
1746113700000|2025-05-01 15:35:00|20640|20628|20634.4|20622.4|20640|20628|20634.4|20622.4|21
1746113710000|2025-05-01 15:35:10|20639.4|20627.4|20636.9|20624.9|20639.4|20627.4|20636.9|20624.9|7
1746113720000|2025-05-01 15:35:20|20636.3|20624.3|20636.9|20624.9|20636.9|20624.9|20636.3|20624.3|1
1746113730000|2025-05-01 15:35:30|20638.2|20626.2|20637.5|20625.5|20638.2|20626.2|20636.9|20624.9|4
1746113740000|2025-05-01 15:35:40|20638.1|20626.1|20639.4|20627.4|20639.4|20627.4|20638.1|20626.1|23
1746113750000|2025-05-01 15:35:50|20640.7|20628.7|20641.9|20629.9|20641.9|20629.9|20639.4|20627.4|0
1746113760000|2025-05-01 15:36:00|20640.1|20628.1|20640.7|20628.7|20640.7|20628.7|20640.1|20628.1|8
1746113780000|2025-05-01 15:36:20|20642|20630|20640.7|20628.7|20642|20630|20640.7|20628.7|1
1746113790000|2025-05-01 15:36:30|20640.1|20628.1|20638.2|20626.2|20640.1|20628.1|20638.2|20626.2|4
1746113800000|2025-05-01 15:36:40|20637.6|20625.6|20637|20625|20637.6|20625.6|20635.7|20623.7|4
1746113810000|2025-05-01 15:36:50|20636.4|20624.4|20635.7|20623.7|20636.9|20624.9|20635.1|20623.1|8
1746113820000|2025-05-01 15:37:00|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|0
1746113830000|2025-05-01 15:37:10|20638.9|20626.9|20638.2|20626.2|20640.1|20628.1|20638.2|20626.2|11
1746113840000|2025-05-01 15:37:20|20637.6|20625.6|20633.9|20621.9|20637.6|20625.6|20633.9|20621.9|5
1746113850000|2025-05-01 15:37:30|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|1
1746113860000|2025-05-01 15:37:40|20632.6|20620.6|20630.7|20618.7|20633.2|20621.2|20629.4|20617.4|17
1746113870000|2025-05-01 15:37:50|20630.1|20618.1|20633.2|20621.2|20633.8|20621.8|20630.1|20618.1|8
1746113880000|2025-05-01 15:38:00|20634.4|20622.4|20638.2|20626.2|20638.2|20626.2|20634.4|20622.4|3
1746113890000|2025-05-01 15:38:10|20637.6|20625.6|20639.4|20627.4|20639.4|20627.4|20637.6|20625.6|4
1746113900000|2025-05-01 15:38:20|20638.8|20626.8|20637.6|20625.6|20638.8|20626.8|20637.6|20625.6|4
1746113910000|2025-05-01 15:38:30|20637|20625|20638.8|20626.8|20638.8|20626.8|20637|20625|3
1746113920000|2025-05-01 15:38:40|||||||||1
1746113930000|2025-05-01 15:38:50|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|20639.4|20627.4|1
1746113940000|2025-05-01 15:39:00|20640.1|20628.1|20641.9|20629.9|20641.9|20629.9|20640.1|20628.1|1
1746113950000|2025-05-01 15:39:10|20642.6|20630.6|20642.6|20630.6|20642.6|20630.6|20641.9|20629.9|4
1746113960000|2025-05-01 15:39:20|20641.9|20629.9|20641.9|20629.9|20641.9|20629.9|20641.3|20629.3|4
1746113970000|2025-05-01 15:39:30|20641.3|20629.3|20641.3|20629.3|20641.3|20629.3|20641.3|20629.3|1
1746113980000|2025-05-01 15:39:40|20641.9|20629.9|20645.1|20633.1|20645.7|20633.7|20641.9|20629.9|11
1746113990000|2025-05-01 15:39:50|20644.4|20632.4|20646.3|20634.3|20646.3|20634.3|20644.4|20632.4|4
1746114000000|2025-05-01 15:40:00|20646.9|20634.9|20644.4|20632.4|20646.9|20634.9|20644.4|20632.4|2
1746114010000|2025-05-01 15:40:10|20645.1|20633.1|20651.9|20639.9|20651.9|20639.9|20645.1|20633.1|6
1746114020000|2025-05-01 15:40:20|20652.5|20640.5|20653.8|20641.8|20653.8|20641.8|20652.5|20640.5|5
1746114030000|2025-05-01 15:40:30|20651.9|20639.9|20651.3|20639.3|20651.9|20639.9|20651.3|20639.3|2
1746114040000|2025-05-01 15:40:40|20651.9|20639.9|20644.5|20632.5|20651.9|20639.9|20644.5|20632.5|10
1746114050000|2025-05-01 15:40:50|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|20643.2|20631.2|2
1746114060000|2025-05-01 15:41:00|||||||||2
1746114070000|2025-05-01 15:41:10|20638.8|20626.8|20637|20625|20638.8|20626.8|20637|20625|1
1746114080000|2025-05-01 15:41:20|20641.3|20629.3|20640.1|20628.1|20641.3|20629.3|20640.1|20628.1|6
1746114090000|2025-05-01 15:41:30|||||||||3
1746114100000|2025-05-01 15:41:40|20638.2|20626.2|20636.4|20624.4|20638.2|20626.2|20636.4|20624.4|1
1746114110000|2025-05-01 15:41:50|20635.1|20623.1|20636.4|20624.4|20636.4|20624.4|20634.5|20622.5|11
1746114120000|2025-05-01 15:42:00|20637.6|20625.6|20636.3|20624.3|20638.2|20626.2|20636.3|20624.3|3
1746114130000|2025-05-01 15:42:10|20635.7|20623.7|20640|20628|20640|20628|20635.7|20623.7|10
1746114140000|2025-05-01 15:42:20|||||||||1
1746114150000|2025-05-01 15:42:30|20639.4|20627.4|20635.1|20623.1|20639.4|20627.4|20635.1|20623.1|15
1746114160000|2025-05-01 15:42:40|20635.7|20623.7|20635.1|20623.1|20635.7|20623.7|20635.1|20623.1|3
1746114170000|2025-05-01 15:42:50|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|0
1746114180000|2025-05-01 15:43:00|||||||||1
1746114190000|2025-05-01 15:43:10|20635.1|20623.1|20630.7|20618.7|20635.1|20623.1|20630.7|20618.7|0
1746114200000|2025-05-01 15:43:20|20630|20618|20630.7|20618.7|20630.7|20618.7|20630|20618|3
1746114210000|2025-05-01 15:43:30|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|11
1746114230000|2025-05-01 15:43:50|||||||||1
1746114240000|2025-05-01 15:44:00|20631.2|20619.2|20629.4|20617.4|20631.9|20619.9|20629.4|20617.4|11
1746114250000|2025-05-01 15:44:10|20630|20618|20631.2|20619.2|20631.2|20619.2|20630|20618|1
1746114260000|2025-05-01 15:44:20|20636.3|20624.3|20634.4|20622.4|20636.3|20624.3|20634.4|20622.4|4
1746114270000|2025-05-01 15:44:30|20636.2|20624.2|20636.2|20624.2|20636.2|20624.2|20636.2|20624.2|10
1746114280000|2025-05-01 15:44:40|20636.9|20624.9|20636.3|20624.3|20638.7|20626.7|20636.3|20624.3|2
1746114290000|2025-05-01 15:44:50|20636.9|20624.9|20632.6|20620.6|20636.9|20624.9|20632.6|20620.6|7
1746114300000|2025-05-01 15:45:00|20632|20620|20632|20620|20632|20620|20632|20620|1
1746114330000|2025-05-01 15:45:30|20633.8|20621.8|20632.6|20620.6|20633.8|20621.8|20632.6|20620.6|10
1746114340000|2025-05-01 15:45:40|20632|20620|20634.5|20622.5|20634.5|20622.5|20632|20620|5
1746114360000|2025-05-01 15:46:00|||||||||8
1746114380000|2025-05-01 15:46:20|20633.8|20621.8|20635.1|20623.1|20635.1|20623.1|20633.8|20621.8|0
1746114390000|2025-05-01 15:46:30|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|1
1746114400000|2025-05-01 15:46:40|20635.1|20623.1|20634.5|20622.5|20635.1|20623.1|20634.5|20622.5|0
1746114410000|2025-05-01 15:46:50|||||||||2
1746114420000|2025-05-01 15:47:00|||||||||4
1746114440000|2025-05-01 15:47:20|||||||||1
1746114450000|2025-05-01 15:47:30|||||||||1
1746114470000|2025-05-01 15:47:50|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|1
1746114480000|2025-05-01 15:48:00|20632|20620|20632|20620|20632|20620|20632|20620|9
1746114490000|2025-05-01 15:48:10|20632.6|20620.6|20632|20620|20632.6|20620.6|20632|20620|0
1746114500000|2025-05-01 15:48:20|||||||||11
1746114510000|2025-05-01 15:48:30|20631.3|20619.3|20622.6|20610.6|20631.3|20619.3|20622|20610|21
1746114520000|2025-05-01 15:48:40|20623.8|20611.8|20623.8|20611.8|20623.8|20611.8|20623.2|20611.2|4
1746114530000|2025-05-01 15:48:50|20623.2|20611.2|20623.2|20611.2|20623.2|20611.2|20623.2|20611.2|3
1746114540000|2025-05-01 15:49:00|20622|20610|20622|20610|20622|20610|20621.3|20609.3|4
1746114550000|2025-05-01 15:49:10|20621.3|20609.3|20621.3|20609.3|20621.3|20609.3|20621.3|20609.3|1
1746114560000|2025-05-01 15:49:20|||||||||3
1746114570000|2025-05-01 15:49:30|20620.7|20608.7|20606.3|20594.3|20620.7|20608.7|20603.2|20591.2|23
1746114580000|2025-05-01 15:49:40|20605.7|20593.7|20606.2|20594.2|20606.2|20594.2|20604.4|20592.4|11
1746114590000|2025-05-01 15:49:50|20606.9|20594.9|20602.5|20590.5|20606.9|20594.9|20601.3|20589.3|4
1746114600000|2025-05-01 15:50:00|20601.9|20589.9|20600|20588|20603.2|20591.2|20600|20588|1
1746114610000|2025-05-01 15:50:10|20601.9|20589.9|20605.7|20593.7|20605.7|20593.7|20601.9|20589.9|4
1746114630000|2025-05-01 15:50:30|20608.2|20596.2|20606.3|20594.3|20608.2|20596.2|20606.3|20594.3|7
1746114640000|2025-05-01 15:50:40|20606.9|20594.9|20605|20593|20608.2|20596.2|20605|20593|3
1746114650000|2025-05-01 15:50:50|20604.4|20592.4|20598.1|20586.1|20604.4|20592.4|20598.1|20586.1|19
1746114660000|2025-05-01 15:51:00|||||||||5
1746114670000|2025-05-01 15:51:10|20599.9|20587.9|20601.2|20589.2|20601.8|20589.8|20599.9|20587.9|5
1746114680000|2025-05-01 15:51:20|20600.5|20588.5|20601.8|20589.8|20603|20591|20600.5|20588.5|3
1746114690000|2025-05-01 15:51:30|20601.1|20589.1|20603|20591|20603|20591|20601.1|20589.1|1
1746114700000|2025-05-01 15:51:40|20603.6|20591.6|20607.4|20595.4|20607.4|20595.4|20603.6|20591.6|18
1746114710000|2025-05-01 15:51:50|20609.9|20597.9|20606.1|20594.1|20609.9|20597.9|20606.1|20594.1|7
1746114720000|2025-05-01 15:52:00|20608|20596|20608|20596|20608|20596|20606.7|20594.7|1
1746114730000|2025-05-01 15:52:10|20607.4|20595.4|20605.5|20593.5|20607.4|20595.4|20605.5|20593.5|4
1746114740000|2025-05-01 15:52:20|20604.9|20592.9|20604.9|20592.9|20604.9|20592.9|20604.9|20592.9|1
1746114750000|2025-05-01 15:52:30|20605.5|20593.5|20603|20591|20605.5|20593.5|20602.4|20590.4|2
1746114760000|2025-05-01 15:52:40|20601.8|20589.8|20602.4|20590.4|20602.4|20590.4|20601.8|20589.8|9
1746114770000|2025-05-01 15:52:50|20601.8|20589.8|20603|20591|20603|20591|20600.5|20588.5|6
1746114790000|2025-05-01 15:53:10|20606.2|20594.2|20605.5|20593.5|20606.2|20594.2|20604.9|20592.9|6
1746114800000|2025-05-01 15:53:20|20603.6|20591.6|20598|20586|20604.9|20592.9|20598|20586|13
1746114810000|2025-05-01 15:53:30|20597.4|20585.4|20597.4|20585.4|20598|20586|20597.4|20585.4|6
1746114820000|2025-05-01 15:53:40|20598|20586|20598|20586|20598|20586|20597.4|20585.4|18
1746114830000|2025-05-01 15:53:50|20597.4|20585.4|20597.4|20585.4|20597.4|20585.4|20597.4|20585.4|8
1746114840000|2025-05-01 15:54:00|20598|20586|20598|20586|20598|20586|20598|20586|0
1746114850000|2025-05-01 15:54:10|||||||||1
1746114860000|2025-05-01 15:54:20|20600.5|20588.5|20603|20591|20603|20591|20599.9|20587.9|8
1746114870000|2025-05-01 15:54:30|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|2
1746114880000|2025-05-01 15:54:40|20599.9|20587.9|20600.5|20588.5|20600.5|20588.5|20599.9|20587.9|2
1746114890000|2025-05-01 15:54:50|||||||||1
1746114900000|2025-05-01 15:55:00|20599.9|20587.9|20601.1|20589.1|20601.1|20589.1|20597.4|20585.4|17
1746114910000|2025-05-01 15:55:10|20602.4|20590.4|20602.4|20590.4|20602.4|20590.4|20602.4|20590.4|2
1746114920000|2025-05-01 15:55:20|20601.1|20589.1|20599.9|20587.9|20604.3|20592.3|20599.9|20587.9|16
1746114930000|2025-05-01 15:55:30|20599.3|20587.3|20598.7|20586.7|20601.2|20589.2|20598.7|20586.7|8
1746114940000|2025-05-01 15:55:40|20598|20586|20599.3|20587.3|20599.3|20587.3|20598|20586|1
1746114950000|2025-05-01 15:55:50|20600.5|20588.5|20600.5|20588.5|20601.8|20589.8|20600.5|20588.5|8
1746114960000|2025-05-01 15:56:00|20601.8|20589.8|20603.7|20591.7|20603.7|20591.7|20601.8|20589.8|10
1746114970000|2025-05-01 15:56:10|20604.3|20592.3|20600.5|20588.5|20604.3|20592.3|20600.5|20588.5|11
1746114980000|2025-05-01 15:56:20|20598|20586|20598|20586|20598|20586|20597.4|20585.4|22
1746114990000|2025-05-01 15:56:30|20600.5|20588.5|20597.4|20585.4|20600.5|20588.5|20597.4|20585.4|5
1746115000000|2025-05-01 15:56:40|20598|20586|20598|20586|20598|20586|20598|20586|7
1746115010000|2025-05-01 15:56:50|20600.5|20588.5|20597.4|20585.4|20600.5|20588.5|20597.4|20585.4|3
1746115020000|2025-05-01 15:57:00|20598.6|20586.6|20600.5|20588.5|20600.5|20588.5|20598.6|20586.6|19
1746115030000|2025-05-01 15:57:10|20601.1|20589.1|20599.2|20587.2|20601.1|20589.1|20599.2|20587.2|2
1746115050000|2025-05-01 15:57:30|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|3
1746115060000|2025-05-01 15:57:40|||||||||6
1746115070000|2025-05-01 15:57:50|20603.6|20591.6|20599.8|20587.8|20603.6|20591.6|20597.9|20585.9|19
1746115080000|2025-05-01 15:58:00|20600.4|20588.4|20599.2|20587.2|20602.9|20590.9|20599.2|20587.2|7
1746115090000|2025-05-01 15:58:10|20598.5|20586.5|20596.7|20584.7|20598.5|20586.5|20596.7|20584.7|1
1746115100000|2025-05-01 15:58:20|20597.9|20585.9|20601.1|20589.1|20602.9|20590.9|20597.9|20585.9|6
1746115110000|2025-05-01 15:58:30|20600.4|20588.4|20599.9|20587.9|20602.3|20590.3|20598.6|20586.6|49
1746115120000|2025-05-01 15:58:40|20600.5|20588.5|20600.5|20588.5|20600.5|20588.5|20598|20586|3
1746115130000|2025-05-01 15:58:50|20599.3|20587.3|20599.9|20587.9|20599.9|20587.9|20599.3|20587.3|14
1746115140000|2025-05-01 15:59:00|20599.2|20587.2|20598|20586|20599.9|20587.9|20598|20586|2
1746115150000|2025-05-01 15:59:10|20597.4|20585.4|20596.7|20584.7|20597.4|20585.4|20596.1|20584.1|1
1746115160000|2025-05-01 15:59:20|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|16
1746115170000|2025-05-01 15:59:30|20590.4|20578.4|20587.9|20575.9|20590.4|20578.4|20587.9|20575.9|36
1746115180000|2025-05-01 15:59:40|20588.6|20576.6|20587.9|20575.9|20588.6|20576.6|20587.9|20575.9|2
1746115190000|2025-05-01 15:59:50|20594.2|20582.2|20593.5|20581.5|20594.2|20582.2|20592.9|20580.9|11
1746115200000|2025-05-01 16:00:00|20592.9|20580.9|20594.8|20582.8|20594.8|20582.8|20590.4|20578.4|9
1746115210000|2025-05-01 16:00:10|20595.4|20583.4|20595.4|20583.4|20596.6|20584.6|20595.4|20583.4|3
1746115220000|2025-05-01 16:00:20|20596|20584|20597.9|20585.9|20598.5|20586.5|20596|20584|12
1746115230000|2025-05-01 16:00:30|20598.5|20586.5|20601|20589|20601.6|20589.6|20598.5|20586.5|11
1746115240000|2025-05-01 16:00:40|20599.2|20587.2|20599.2|20587.2|20599.2|20587.2|20597.9|20585.9|14
1746115250000|2025-05-01 16:00:50|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|20601.1|20589.1|3
1746115260000|2025-05-01 16:01:00|20601.7|20589.7|20599.2|20587.2|20601.7|20589.7|20599.2|20587.2|8
1746115270000|2025-05-01 16:01:10|20600.4|20588.4|20606|20594|20606.1|20594.1|20600.4|20588.4|3
1746115280000|2025-05-01 16:01:20|20606.7|20594.7|20601.7|20589.7|20606.7|20594.7|20601.7|20589.7|5
1746115290000|2025-05-01 16:01:30|20602.9|20590.9|20603.6|20591.6|20604.2|20592.2|20602.9|20590.9|4
1746115300000|2025-05-01 16:01:40|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|20602.3|20590.3|0
1746115310000|2025-05-01 16:01:50|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|20604.2|20592.2|0
1746115320000|2025-05-01 16:02:00|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|20606.7|20594.7|5
1746115330000|2025-05-01 16:02:10|20606.1|20594.1|20605.4|20593.4|20606.1|20594.1|20604.8|20592.8|4
1746115340000|2025-05-01 16:02:20|20604.8|20592.8|20604.8|20592.8|20605.4|20593.4|20604.8|20592.8|1
1746115350000|2025-05-01 16:02:30|20605.4|20593.4|20598.6|20586.6|20608.5|20596.5|20597.9|20585.9|10
1746115360000|2025-05-01 16:02:40|||||||||1
1746115370000|2025-05-01 16:02:50|20606.7|20594.7|20604.2|20592.2|20606.7|20594.7|20604.2|20592.2|22
1746115380000|2025-05-01 16:03:00|||||||||4
1746115390000|2025-05-01 16:03:10|||||||||4
1746115400000|2025-05-01 16:03:20|20604.8|20592.8|20604.8|20592.8|20604.8|20592.8|20604.8|20592.8|2
1746115410000|2025-05-01 16:03:30|20605.4|20593.4|20600.4|20588.4|20606.7|20594.7|20600.4|20588.4|5
1746115420000|2025-05-01 16:03:40|20601.1|20589.1|20598|20586|20601.1|20589.1|20598|20586|1
1746115430000|2025-05-01 16:03:50|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|20596.1|20584.1|5
1746115440000|2025-05-01 16:04:00|20597.4|20585.4|20596.1|20584.1|20598.6|20586.6|20596.1|20584.1|1
1746115450000|2025-05-01 16:04:10|||||||||4
1746115460000|2025-05-01 16:04:20|20594.9|20582.9|20594.3|20582.3|20594.9|20582.9|20592.4|20580.4|12
1746115470000|2025-05-01 16:04:30|20593.1|20581.1|20596.8|20584.8|20596.8|20584.8|20593|20581|5
1746115480000|2025-05-01 16:04:40|20594.9|20582.9|20596.8|20584.8|20596.8|20584.8|20594.9|20582.9|2
1746115490000|2025-05-01 16:04:50|20594.9|20582.9|20599.8|20587.8|20599.8|20587.8|20594.9|20582.9|24
1746115500000|2025-05-01 16:05:00|20601|20589|20601|20589|20601|20589|20599.2|20587.2|17
1746115510000|2025-05-01 16:05:10|20601.7|20589.7|20603.5|20591.5|20603.5|20591.5|20601.7|20589.7|7
1746115520000|2025-05-01 16:05:20|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|20602.9|20590.9|3
1746115530000|2025-05-01 16:05:30|20603.5|20591.5|20606|20594|20606|20594|20603.5|20591.5|5
1746115540000|2025-05-01 16:05:40|20604.8|20592.8|20605.4|20593.4|20605.4|20593.4|20604.8|20592.8|2
1746115550000|2025-05-01 16:05:50|20606|20594|20605.4|20593.4|20606|20594|20605.4|20593.4|0
1746115570000|2025-05-01 16:06:10|20604.8|20592.8|20603.5|20591.5|20604.8|20592.8|20603.5|20591.5|10
1746115580000|2025-05-01 16:06:20|20602.9|20590.9|20603.5|20591.5|20603.5|20591.5|20602.9|20590.9|6
1746115590000|2025-05-01 16:06:30|20602.9|20590.9|20601|20589|20602.9|20590.9|20598.5|20586.5|15
1746115600000|2025-05-01 16:06:40|20600.4|20588.4|20597.9|20585.9|20600.4|20588.4|20597.9|20585.9|5
1746115610000|2025-05-01 16:06:50|20597.2|20585.2|20592.9|20580.9|20597.2|20585.2|20592.9|20580.9|6
1746115620000|2025-05-01 16:07:00|20591.6|20579.6|20590.4|20578.4|20594.7|20582.7|20590.4|20578.4|18
1746115630000|2025-05-01 16:07:10|20589.8|20577.8|20589.7|20577.7|20589.8|20577.8|20588.5|20576.5|1
1746115640000|2025-05-01 16:07:20|20590.4|20578.4|20574.7|20562.7|20590.4|20578.4|20574.7|20562.7|20
1746115650000|2025-05-01 16:07:30|20578.5|20566.5|20581|20569|20581|20569|20577.2|20565.2|8
1746115660000|2025-05-01 16:07:40|20580.3|20568.3|20581.6|20569.6|20583.5|20571.5|20580.3|20568.3|9
1746115670000|2025-05-01 16:07:50|20582.2|20570.2|20584.1|20572.1|20584.1|20572.1|20582.2|20570.2|4
1746115680000|2025-05-01 16:08:00|20584.7|20572.7|20584.1|20572.1|20584.7|20572.7|20584.1|20572.1|4
1746115690000|2025-05-01 16:08:10|20584.7|20572.7|20582.2|20570.2|20584.7|20572.7|20581.6|20569.6|14
1746115700000|2025-05-01 16:08:20|20585.3|20573.3|20586.6|20574.6|20586.6|20574.6|20585.3|20573.3|2
1746115710000|2025-05-01 16:08:30|||||||||2
1746115720000|2025-05-01 16:08:40|20589.1|20577.1|20591.6|20579.6|20591.6|20579.6|20589.1|20577.1|5
1746115730000|2025-05-01 16:08:50|20590.4|20578.4|20588.5|20576.5|20590.4|20578.4|20588.5|20576.5|10
1746115740000|2025-05-01 16:09:00|20588.4|20576.4|20589|20577|20589.1|20577.1|20588.4|20576.4|2
1746115750000|2025-05-01 16:09:10|20589.6|20577.6|20590.9|20578.9|20590.9|20578.9|20589.6|20577.6|7
1746115760000|2025-05-01 16:09:20|20591.5|20579.5|20589.1|20577.1|20591.5|20579.5|20589.1|20577.1|3
1746115770000|2025-05-01 16:09:30|20590.3|20578.3|20589.1|20577.1|20590.3|20578.3|20589.1|20577.1|5
1746115780000|2025-05-01 16:09:40|20587.3|20575.3|20587.8|20575.8|20587.8|20575.8|20585.9|20573.9|2
1746115790000|2025-05-01 16:09:50|20582.2|20570.2|20582.8|20570.8|20582.8|20570.8|20579.6|20567.6|11
1746115800000|2025-05-01 16:10:00|20584|20572|20602.8|20590.8|20602.8|20590.8|20582.8|20570.8|31
1746115810000|2025-05-01 16:10:10|20602.2|20590.2|20595.3|20583.3|20602.8|20590.8|20595.3|20583.3|6
1746115820000|2025-05-01 16:10:20|20593.4|20581.4|20597.8|20585.8|20597.8|20585.8|20593.4|20581.4|5
1746115830000|2025-05-01 16:10:30|20598.5|20586.5|20600.3|20588.3|20600.9|20588.9|20598.4|20586.4|2
1746115840000|2025-05-01 16:10:40|20600.9|20588.9|20602.2|20590.2|20602.8|20590.8|20600.9|20588.9|1
1746115850000|2025-05-01 16:10:50|20602.8|20590.8|20609.1|20597.1|20609.8|20597.8|20602.8|20590.8|12
1746115860000|2025-05-01 16:11:00|20609.7|20597.7|20614.8|20602.8|20614.8|20602.8|20609.7|20597.7|9
1746115870000|2025-05-01 16:11:10|20616|20604|20614.8|20602.8|20616|20604|20614.8|20602.8|5
1746115880000|2025-05-01 16:11:20|20614.1|20602.1|20614.8|20602.8|20614.8|20602.8|20614.1|20602.1|5
1746115890000|2025-05-01 16:11:30|20615.4|20603.4|20615.4|20603.4|20615.4|20603.4|20615.4|20603.4|1
1746115900000|2025-05-01 16:11:40|20617.3|20605.3|20621.6|20609.6|20622.9|20610.9|20617.3|20605.3|14
1746115910000|2025-05-01 16:11:50|20621.7|20609.7|20621.7|20609.7|20622.3|20610.3|20621|20609|0
1746115920000|2025-05-01 16:12:00|20621|20609|20617.3|20605.3|20621|20609|20617.3|20605.3|3
1746115930000|2025-05-01 16:12:10|20617.9|20605.9|20617.9|20605.9|20619.2|20607.2|20617.3|20605.3|2
1746115940000|2025-05-01 16:12:20|20619.8|20607.8|20620.4|20608.4|20620.4|20608.4|20619.8|20607.8|2
1746115950000|2025-05-01 16:12:30|20621|20609|20621.6|20609.6|20622.3|20610.3|20621|20609|23
1746115960000|2025-05-01 16:12:40|20623.4|20611.4|20619.1|20607.1|20626.6|20614.6|20617.8|20605.8|11
1746115970000|2025-05-01 16:12:50|20617.8|20605.8|20615.3|20603.3|20617.8|20605.8|20614.7|20602.7|20
1746115980000|2025-05-01 16:13:00|20615.9|20603.9|20614.7|20602.7|20615.9|20603.9|20614.7|20602.7|0
1746115990000|2025-05-01 16:13:10|20615.9|20603.9|20620.9|20608.9|20620.9|20608.9|20615.9|20603.9|2
1746116000000|2025-05-01 16:13:20|20620.3|20608.3|20616.5|20604.5|20620.3|20608.3|20616.5|20604.5|1
1746116010000|2025-05-01 16:13:30|20615.9|20603.9|20614|20602|20615.9|20603.9|20614|20602|21
1746116020000|2025-05-01 16:13:40|20616.6|20604.6|20620.3|20608.3|20620.3|20608.3|20616.6|20604.6|11
1746116030000|2025-05-01 16:13:50|20619.1|20607.1|20619.7|20607.7|20619.7|20607.7|20619.1|20607.1|1
1746116040000|2025-05-01 16:14:00|20619.1|20607.1|20618.4|20606.4|20619.1|20607.1|20617.2|20605.2|3
1746116060000|2025-05-01 16:14:20|20617.8|20605.8|20618.4|20606.4|20619|20607|20616.5|20604.5|2
1746116070000|2025-05-01 16:14:30|20617.8|20605.8|20612.8|20600.8|20617.8|20605.8|20612.8|20600.8|1
1746116080000|2025-05-01 16:14:40|20612.2|20600.2|20612.8|20600.8|20612.8|20600.8|20610.3|20598.3|2
1746116090000|2025-05-01 16:14:50|20613.5|20601.5|20613.5|20601.5|20613.5|20601.5|20613.5|20601.5|0
1746116100000|2025-05-01 16:15:00|20612.8|20600.8|20610.3|20598.3|20612.8|20600.8|20610.3|20598.3|1
1746116120000|2025-05-01 16:15:20|20607.8|20595.8|20607.8|20595.8|20607.8|20595.8|20607.8|20595.8|4
1746116130000|2025-05-01 16:15:30|20603.4|20591.4|20603.4|20591.4|20603.4|20591.4|20603.4|20591.4|2
1746116140000|2025-05-01 16:15:40|20605.3|20593.3|20602.8|20590.8|20605.3|20593.3|20600.9|20588.9|3
1746116150000|2025-05-01 16:15:50|20600.9|20588.9|20602.8|20590.8|20602.8|20590.8|20600.9|20588.9|0
1746116160000|2025-05-01 16:16:00|20600.3|20588.3|20600.3|20588.3|20602.2|20590.2|20600.3|20588.3|9
1746116170000|2025-05-01 16:16:10|20599.7|20587.7|20599.7|20587.7|20600.3|20588.3|20599.7|20587.7|4
1746116180000|2025-05-01 16:16:20|20601.5|20589.5|20599.6|20587.6|20601.5|20589.5|20599|20587|8
1746116190000|2025-05-01 16:16:30|20600.2|20588.2|20599|20587|20600.9|20588.9|20599|20587|3
1746116210000|2025-05-01 16:16:50|||||||||2
1746116230000|2025-05-01 16:17:10|||||||||1
1746116240000|2025-05-01 16:17:20|||||||||2
1746116250000|2025-05-01 16:17:30|20598.4|20586.4|20604.6|20592.6|20609|20597|20598.4|20586.4|19
1746116260000|2025-05-01 16:17:40|20609|20597|20617.7|20605.7|20617.7|20605.7|20608.3|20596.3|29
1746116270000|2025-05-01 16:17:50|20618.3|20606.3|20618.3|20606.3|20619.6|20607.6|20617.1|20605.1|9
1746116280000|2025-05-01 16:18:00|20617.1|20605.1|20616.5|20604.5|20618.3|20606.3|20616.5|20604.5|4
1746116290000|2025-05-01 16:18:10|20614|20602|20614|20602|20614|20602|20614|20602|2
1746116300000|2025-05-01 16:18:20|20614.6|20602.6|20614|20602|20614.6|20602.6|20614|20602|5
1746116310000|2025-05-01 16:18:30|20614.6|20602.6|20615.2|20603.2|20615.2|20603.2|20610.2|20598.2|20
1746116320000|2025-05-01 16:18:40|20615.8|20603.8|20616.4|20604.4|20616.4|20604.4|20615.8|20603.8|1
1746116330000|2025-05-01 16:18:50|20617|20605|20618.3|20606.3|20618.3|20606.3|20617|20605|3
1746116340000|2025-05-01 16:19:00|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|20617.7|20605.7|1
1746116350000|2025-05-01 16:19:10|20618.3|20606.3|20621.5|20609.5|20621.5|20609.5|20618.3|20606.3|2
1746116370000|2025-05-01 16:19:30|20620.3|20608.3|20621.5|20609.5|20622.1|20610.1|20620.3|20608.3|4
1746116380000|2025-05-01 16:19:40|20622.1|20610.1|20622.1|20610.1|20622.1|20610.1|20622.1|20610.1|1
1746116390000|2025-05-01 16:19:50|20622.7|20610.7|20622.7|20610.7|20622.7|20610.7|20622.7|20610.7|1
1746116400000|2025-05-01 16:20:00|20622.1|20610.1|20621.5|20609.5|20622.1|20610.1|20621.5|20609.5|0
1746116410000|2025-05-01 16:20:10|20615.9|20603.9|20618.3|20606.3|20618.3|20606.3|20614.6|20602.6|10
1746116420000|2025-05-01 16:20:20|20619|20607|20625.2|20613.2|20626.5|20614.5|20619|20607|8
1746116430000|2025-05-01 16:20:30|20624.6|20612.6|20623.4|20611.4|20624.6|20612.6|20623.4|20611.4|2
1746116440000|2025-05-01 16:20:40|20622.7|20610.7|20623.4|20611.4|20623.4|20611.4|20622.7|20610.7|0
1746116450000|2025-05-01 16:20:50|20624|20612|20621.5|20609.5|20624|20612|20621.5|20609.5|4
1746116460000|2025-05-01 16:21:00|20619.6|20607.6|20625.2|20613.2|20625.2|20613.2|20619|20607|14
1746116470000|2025-05-01 16:21:10|20624|20612|20625.2|20613.2|20625.2|20613.2|20621.5|20609.5|7
1746116480000|2025-05-01 16:21:20|20626.5|20614.5|20626.5|20614.5|20627.1|20615.1|20625.9|20613.9|2
1746116490000|2025-05-01 16:21:30|20627.1|20615.1|20628.3|20616.3|20628.3|20616.3|20627.1|20615.1|1
1746116500000|2025-05-01 16:21:40|20630.8|20618.8|20634|20622|20635.2|20623.2|20630.2|20618.2|11
1746116510000|2025-05-01 16:21:50|20635.3|20623.3|20634.6|20622.6|20635.3|20623.3|20634.6|20622.6|5
1746116520000|2025-05-01 16:22:00|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|20630.3|20618.3|14
1746116530000|2025-05-01 16:22:10|||||||||1
1746116540000|2025-05-01 16:22:20|20632.1|20620.1|20636.6|20624.6|20636.6|20624.6|20632.1|20620.1|9
1746116550000|2025-05-01 16:22:30|20635.9|20623.9|20635.9|20623.9|20636.6|20624.6|20635.9|20623.9|3
1746116560000|2025-05-01 16:22:40|20637.2|20625.2|20634.1|20622.1|20639.1|20627.1|20633.4|20621.4|17
1746116570000|2025-05-01 16:22:50|20632.8|20620.8|20634.1|20622.1|20634.1|20622.1|20632.2|20620.2|2
1746116580000|2025-05-01 16:23:00|20633.5|20621.5|20626|20614|20635.3|20623.3|20626|20614|19
1746116590000|2025-05-01 16:23:10|20626.6|20614.6|20626.6|20614.6|20627.8|20615.8|20626|20614|7
1746116600000|2025-05-01 16:23:20|20626|20614|20626.6|20614.6|20627.9|20615.9|20626|20614|1
1746116610000|2025-05-01 16:23:30|20626|20614|20626|20614|20626|20614|20626|20614|3
1746116630000|2025-05-01 16:23:50|||||||||1
1746116640000|2025-05-01 16:24:00|20625.4|20613.4|20627.9|20615.9|20627.9|20615.9|20624.1|20612.1|3
1746116650000|2025-05-01 16:24:10|20627.3|20615.3|20627.9|20615.9|20627.9|20615.9|20626.6|20614.6|0
1746116660000|2025-05-01 16:24:20|20627.3|20615.3|20627.3|20615.3|20627.9|20615.9|20627.3|20615.3|3
1746116670000|2025-05-01 16:24:30|20628.5|20616.5|20627.3|20615.3|20628.5|20616.5|20627.3|20615.3|8
1746116680000|2025-05-01 16:24:40|20626.7|20614.7|20626.6|20614.6|20626.7|20614.7|20626|20614|2
1746116700000|2025-05-01 16:25:00|20627.2|20615.2|20630.4|20618.4|20630.4|20618.4|20627.2|20615.2|8
1746116710000|2025-05-01 16:25:10|20631|20619|20632.9|20620.9|20632.9|20620.9|20630.4|20618.4|4
1746116720000|2025-05-01 16:25:20|20633.5|20621.5|20637.9|20625.9|20637.9|20625.9|20633.5|20621.5|1
1746116730000|2025-05-01 16:25:30|20636.6|20624.6|20636.6|20624.6|20636.6|20624.6|20636.6|20624.6|2
1746116740000|2025-05-01 16:25:40|20634.8|20622.8|20638.4|20626.4|20639.1|20627.1|20634.8|20622.8|31
1746116760000|2025-05-01 16:26:00|20637.8|20625.8|20635.9|20623.9|20637.8|20625.8|20635.9|20623.9|2
1746116770000|2025-05-01 16:26:10|20638.4|20626.4|20634|20622|20638.4|20626.4|20634|20622|28
1746116780000|2025-05-01 16:26:20|20633.4|20621.4|20630.9|20618.9|20633.4|20621.4|20630.9|20618.9|3
1746116790000|2025-05-01 16:26:30|20631.5|20619.5|20630.9|20618.9|20631.5|20619.5|20630.9|20618.9|1
1746116800000|2025-05-01 16:26:40|20632.1|20620.1|20637.7|20625.7|20637.7|20625.7|20632.1|20620.1|10
1746116830000|2025-05-01 16:27:10|20634.6|20622.6|20632.1|20620.1|20634.6|20622.6|20630.9|20618.9|3
1746116840000|2025-05-01 16:27:20|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|20631.5|20619.5|0
1746116850000|2025-05-01 16:27:30|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|0
1746116880000|2025-05-01 16:28:00|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|3
1746116890000|2025-05-01 16:28:10|20627.2|20615.2|20627.8|20615.8|20627.8|20615.8|20627.2|20615.2|1
1746116900000|2025-05-01 16:28:20|20627.2|20615.2|20628.4|20616.4|20628.4|20616.4|20627.2|20615.2|8
1746116910000|2025-05-01 16:28:30|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|20627.8|20615.8|4
1746116920000|2025-05-01 16:28:40|20628.4|20616.4|20628.4|20616.4|20628.4|20616.4|20628.4|20616.4|5
1746116930000|2025-05-01 16:28:50|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|20630.9|20618.9|3
1746116940000|2025-05-01 16:29:00|20631.5|20619.5|20635.2|20623.2|20635.2|20623.2|20631.5|20619.5|19
1746116960000|2025-05-01 16:29:20|20637.7|20625.7|20637.1|20625.1|20637.7|20625.7|20637.1|20625.1|1
1746116970000|2025-05-01 16:29:30|20637.7|20625.7|20637.7|20625.7|20637.7|20625.7|20637.1|20625.1|3
1746116980000|2025-05-01 16:29:40|20637.1|20625.1|20637.7|20625.7|20637.7|20625.7|20637.1|20625.1|1
1746116990000|2025-05-01 16:29:50|20641.4|20629.4|20638.9|20626.9|20644.6|20632.6|20638.9|20626.9|5
1746117000000|2025-05-01 16:30:00|20637.7|20625.7|20636.4|20624.4|20637.7|20625.7|20636.4|20624.4|3
1746117010000|2025-05-01 16:30:10|20640.8|20628.8|20639.6|20627.6|20641.4|20629.4|20639.6|20627.6|4
1746117020000|2025-05-01 16:30:20|20642|20630|20642.7|20630.7|20642.7|20630.7|20642|20630|4
1746117030000|2025-05-01 16:30:30|20643.3|20631.3|20642.7|20630.7|20643.9|20631.9|20642.1|20630.1|6
1746117040000|2025-05-01 16:30:40|20637.1|20625.1|20637.1|20625.1|20638.9|20626.9|20636.4|20624.4|5
1746117050000|2025-05-01 16:30:50|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|20636.4|20624.4|1
1746117060000|2025-05-01 16:31:00|20637.1|20625.1|20638.9|20626.9|20640.8|20628.8|20637.1|20625.1|8
1746117070000|2025-05-01 16:31:10|20639.6|20627.6|20641.4|20629.4|20642.1|20630.1|20638.9|20626.9|1
1746117080000|2025-05-01 16:31:20|20642.1|20630.1|20643.9|20631.9|20643.9|20631.9|20641.4|20629.4|1
1746117090000|2025-05-01 16:31:30|20644.5|20632.5|20643.9|20631.9|20645.2|20633.2|20643.9|20631.9|1
1746117100000|2025-05-01 16:31:40|||||||||3
1746117120000|2025-05-01 16:32:00|20641.4|20629.4|20640.1|20628.1|20641.4|20629.4|20639.5|20627.5|7
1746117130000|2025-05-01 16:32:10|20640.8|20628.8|20640.8|20628.8|20640.8|20628.8|20640.8|20628.8|1
1746117140000|2025-05-01 16:32:20|20640.1|20628.1|20640.8|20628.8|20640.8|20628.8|20638.9|20626.9|7
1746117150000|2025-05-01 16:32:30|20637.6|20625.6|20637.6|20625.6|20637.6|20625.6|20637.6|20625.6|5
1746117160000|2025-05-01 16:32:40|||||||||1
1746117170000|2025-05-01 16:32:50|||||||||5
1746117180000|2025-05-01 16:33:00|20637|20625|20637.6|20625.6|20637.6|20625.6|20637|20625|2
1746117190000|2025-05-01 16:33:10|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|20638.3|20626.3|11
1746117200000|2025-05-01 16:33:20|20637.6|20625.6|20638.3|20626.3|20638.3|20626.3|20637.6|20625.6|1
1746117210000|2025-05-01 16:33:30|20637.6|20625.6|20638.3|20626.3|20638.3|20626.3|20637.6|20625.6|0
1746117220000|2025-05-01 16:33:40|||||||||1
1746117230000|2025-05-01 16:33:50|||||||||4
1746117250000|2025-05-01 16:34:10|20637.6|20625.6|20638.3|20626.3|20638.3|20626.3|20635.1|20623.1|16
1746117260000|2025-05-01 16:34:20|20639.5|20627.5|20640.8|20628.8|20640.8|20628.8|20639.5|20627.5|3
1746117270000|2025-05-01 16:34:30|20640.1|20628.1|20637.6|20625.6|20640.1|20628.1|20637.6|20625.6|2
1746117280000|2025-05-01 16:34:40|20636.4|20624.4|20635.1|20623.1|20636.4|20624.4|20635.1|20623.1|4
1746117290000|2025-05-01 16:34:50|20633.8|20621.8|20630.8|20618.8|20633.8|20621.8|20630.8|20618.8|4
1746117300000|2025-05-01 16:35:00|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|0
1746117310000|2025-05-01 16:35:10|20632.6|20620.6|20635.1|20623.1|20635.1|20623.1|20632.6|20620.6|11
1746117320000|2025-05-01 16:35:20|20633.8|20621.8|20635.1|20623.1|20635.1|20623.1|20633.8|20621.8|2
1746117340000|2025-05-01 16:35:40|20634.5|20622.5|20637.6|20625.6|20637.6|20625.6|20634.5|20622.5|2
1746117350000|2025-05-01 16:35:50|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|44
1746117360000|2025-05-01 16:36:00|20634.5|20622.5|20632.6|20620.6|20634.5|20622.5|20632.6|20620.6|5
1746117370000|2025-05-01 16:36:10|20632|20620|20633.9|20621.9|20633.9|20621.9|20632|20620|8
1746117380000|2025-05-01 16:36:20|||||||||1
1746117390000|2025-05-01 16:36:30|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|3
1746117400000|2025-05-01 16:36:40|||||||||1
1746117410000|2025-05-01 16:36:50|20630.1|20618.1|20629.5|20617.5|20630.1|20618.1|20629.5|20617.5|6
1746117420000|2025-05-01 16:37:00|20630.8|20618.8|20629.5|20617.5|20630.8|20618.8|20629.5|20617.5|9
1746117430000|2025-05-01 16:37:10|20630.7|20618.7|20632|20620|20632|20620|20630.7|20618.7|3
1746117440000|2025-05-01 16:37:20|20633.3|20621.3|20632|20620|20633.3|20621.3|20632|20620|3
1746117450000|2025-05-01 16:37:30|20633.3|20621.3|20633.9|20621.9|20633.9|20621.9|20633.3|20621.3|2
1746117460000|2025-05-01 16:37:40|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|0
1746117480000|2025-05-01 16:38:00|20635.8|20623.8|20636.4|20624.4|20636.4|20624.4|20635.8|20623.8|3
1746117490000|2025-05-01 16:38:10|20634.5|20622.5|20633.2|20621.2|20634.5|20622.5|20633.2|20621.2|2
1746117510000|2025-05-01 16:38:30|20634.4|20622.4|20635.7|20623.7|20635.7|20623.7|20634.4|20622.4|1
1746117520000|2025-05-01 16:38:40|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|20635.1|20623.1|1
1746117550000|2025-05-01 16:39:10|||||||||4
1746117570000|2025-05-01 16:39:30|20635.7|20623.7|20634.4|20622.4|20635.7|20623.7|20634.4|20622.4|5
1746117580000|2025-05-01 16:39:40|20636.9|20624.9|20636.9|20624.9|20637.6|20625.6|20636.9|20624.9|14
1746117590000|2025-05-01 16:39:50|20636.3|20624.3|20635.7|20623.7|20636.3|20624.3|20635.7|20623.7|0
1746117600000|2025-05-01 16:40:00|20634.4|20622.4|20633.8|20621.8|20634.4|20622.4|20633.8|20621.8|3
1746117610000|2025-05-01 16:40:10|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|0
1746117630000|2025-05-01 16:40:30|20631.3|20619.3|20632.6|20620.6|20632.6|20620.6|20631.3|20619.3|3
1746117640000|2025-05-01 16:40:40|20631.9|20619.9|20631.3|20619.3|20632.6|20620.6|20631.3|20619.3|6
1746117650000|2025-05-01 16:40:50|20631.9|20619.9|20631.3|20619.3|20631.9|20619.9|20631.3|20619.3|4
1746117660000|2025-05-01 16:41:00|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|20630.7|20618.7|0
1746117670000|2025-05-01 16:41:10|20629.5|20617.5|20630.7|20618.7|20630.7|20618.7|20629.5|20617.5|13
1746117680000|2025-05-01 16:41:20|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|20631.9|20619.9|8
1746117690000|2025-05-01 16:41:30|20631.3|20619.3|20632.6|20620.6|20632.6|20620.6|20631.3|20619.3|2
1746117700000|2025-05-01 16:41:40|20633.2|20621.2|20632.6|20620.6|20633.2|20621.2|20632.6|20620.6|0
1746117710000|2025-05-01 16:41:50|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|0
1746117720000|2025-05-01 16:42:00|||||||||1
1746117740000|2025-05-01 16:42:20|||||||||1
1746117760000|2025-05-01 16:42:40|||||||||1
1746117770000|2025-05-01 16:42:50|||||||||1
1746117790000|2025-05-01 16:43:10|20637.6|20625.6|20644.5|20632.5|20644.5|20632.5|20637.6|20625.6|24
1746117800000|2025-05-01 16:43:20|20645.2|20633.2|20647|20635|20647|20635|20645.2|20633.2|4
1746117810000|2025-05-01 16:43:30|20648.2|20636.2|20649.5|20637.5|20649.5|20637.5|20648.2|20636.2|5
1746117820000|2025-05-01 16:43:40|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|20646.3|20634.3|3
1746117830000|2025-05-01 16:43:50|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|20645.7|20633.7|0
1746117840000|2025-05-01 16:44:00|20646.4|20634.4|20648.8|20636.8|20648.8|20636.8|20646.4|20634.4|3
1746117850000|2025-05-01 16:44:10|20648.2|20636.2|20647|20635|20648.8|20636.8|20646.4|20634.4|9
1746117860000|2025-05-01 16:44:20|20647.6|20635.6|20645.7|20633.7|20647.6|20635.6|20645.7|20633.7|1
1746117870000|2025-05-01 16:44:30|20647|20635|20641.4|20629.4|20647|20635|20641.4|20629.4|4
1746117880000|2025-05-01 16:44:40|20640.8|20628.8|20642.6|20630.6|20642.6|20630.6|20640.1|20628.1|9
1746117890000|2025-05-01 16:44:50|20642|20630|20642.6|20630.6|20642.6|20630.6|20641.4|20629.4|1
1746117900000|2025-05-01 16:45:00|20642|20630|20639.5|20627.5|20642|20630|20639.5|20627.5|0
1746117910000|2025-05-01 16:45:10|20638.9|20626.9|20638.3|20626.3|20638.9|20626.9|20637.6|20625.6|3
1746117920000|2025-05-01 16:45:20|20640.1|20628.1|20638.3|20626.3|20640.8|20628.8|20638.3|20626.3|3
1746117930000|2025-05-01 16:45:30|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|20639.6|20627.6|1
1746117950000|2025-05-01 16:45:50|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|20638.9|20626.9|1
1746117970000|2025-05-01 16:46:10|||||||||3
1746117980000|2025-05-01 16:46:20|20640.2|20628.2|20640.2|20628.2|20640.2|20628.2|20640.2|20628.2|2
1746117990000|2025-05-01 16:46:30|20643.9|20631.9|20640.1|20628.1|20644.6|20632.6|20640.1|20628.1|9
1746118000000|2025-05-01 16:46:40|20638.3|20626.3|20639.5|20627.5|20639.5|20627.5|20638.3|20626.3|6
1746118020000|2025-05-01 16:47:00|20635.8|20623.8|20637|20625|20637|20625|20633.3|20621.3|7
1746118030000|2025-05-01 16:47:10|20636.3|20624.3|20635.7|20623.7|20636.3|20624.3|20634.5|20622.5|9
1746118040000|2025-05-01 16:47:20|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|0
1746118060000|2025-05-01 16:47:40|||||||||1
1746118070000|2025-05-01 16:47:50|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|20634.5|20622.5|1
1746118080000|2025-05-01 16:48:00|20633.8|20621.8|20634.5|20622.5|20634.5|20622.5|20633.8|20621.8|7
1746118090000|2025-05-01 16:48:10|20632|20620|20631.4|20619.4|20632|20620|20631.4|20619.4|1
1746118100000|2025-05-01 16:48:20|20630.8|20618.8|20628.3|20616.3|20630.8|20618.8|20628.3|20616.3|9
1746118110000|2025-05-01 16:48:30|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|2
1746118120000|2025-05-01 16:48:40|||||||||1
1746118130000|2025-05-01 16:48:50|20633.3|20621.3|20633.3|20621.3|20633.3|20621.3|20633.3|20621.3|3
1746118150000|2025-05-01 16:49:10|||||||||1
1746118160000|2025-05-01 16:49:20|20630.8|20618.8|20630.2|20618.2|20630.8|20618.8|20629.5|20617.5|9
1746118170000|2025-05-01 16:49:30|20628.9|20616.9|20628.3|20616.3|20628.9|20616.9|20628.3|20616.3|7
1746118200000|2025-05-01 16:50:00|||||||||1
1746118210000|2025-05-01 16:50:10|||||||||2
1746118220000|2025-05-01 16:50:20|||||||||3
1746118230000|2025-05-01 16:50:30|20627.7|20615.7|20627.1|20615.1|20627.7|20615.7|20627.1|20615.1|4
1746118240000|2025-05-01 16:50:40|20631.4|20619.4|20633.3|20621.3|20633.3|20621.3|20631.4|20619.4|4
1746118250000|2025-05-01 16:50:50|20634.6|20622.6|20634.6|20622.6|20634.6|20622.6|20634.6|20622.6|3
1746118270000|2025-05-01 16:51:10|20633.9|20621.9|20633.9|20621.9|20633.9|20621.9|20633.9|20621.9|2
1746118280000|2025-05-01 16:51:20|20631.4|20619.4|20631.4|20619.4|20631.4|20619.4|20631.4|20619.4|17
1746118290000|2025-05-01 16:51:30|||||||||1
1746118300000|2025-05-01 16:51:40|20632.7|20620.7|20631.4|20619.4|20632.7|20620.7|20631.4|20619.4|2
1746118310000|2025-05-01 16:51:50|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|20630.8|20618.8|1
1746118320000|2025-05-01 16:52:00|20630.2|20618.2|20630.8|20618.8|20630.8|20618.8|20629.5|20617.5|3
1746118330000|2025-05-01 16:52:10|20630.2|20618.2|20630.8|20618.8|20630.8|20618.8|20630.2|20618.2|1
1746118340000|2025-05-01 16:52:20|20630.2|20618.2|20627.6|20615.6|20630.8|20618.8|20627.6|20615.6|2
1746118350000|2025-05-01 16:52:30|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|1
1746118360000|2025-05-01 16:52:40|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|1
1746118370000|2025-05-01 16:52:50|||||||||4
1746118380000|2025-05-01 16:53:00|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|20625.7|20613.7|1
1746118390000|2025-05-01 16:53:10|||||||||1
1746118410000|2025-05-01 16:53:30|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|20628.2|20616.2|3
1746118420000|2025-05-01 16:53:40|20627.6|20615.6|20625.7|20613.7|20627.6|20615.6|20625.7|20613.7|0
1746118430000|2025-05-01 16:53:50|||||||||1
1746118450000|2025-05-01 16:54:10|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|20625.1|20613.1|5
1746118460000|2025-05-01 16:54:20|20626.4|20614.4|20628.9|20616.9|20628.9|20616.9|20626.4|20614.4|2
1746118470000|2025-05-01 16:54:30|20630.1|20618.1|20627.6|20615.6|20630.1|20618.1|20627|20615|9
1746118480000|2025-05-01 16:54:40|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|20628.3|20616.3|2
1746118490000|2025-05-01 16:54:50|20630.1|20618.1|20630.8|20618.8|20630.8|20618.8|20630.1|20618.1|4
1746118500000|2025-05-01 16:55:00|20630.7|20618.7|20635.1|20623.1|20635.1|20623.1|20630.7|20618.7|14
1746118510000|2025-05-01 16:55:10|20635.7|20623.7|20636.3|20624.3|20636.3|20624.3|20635.1|20623.1|4
1746118520000|2025-05-01 16:55:20|20635.7|20623.7|20636.3|20624.3|20636.3|20624.3|20635.7|20623.7|0
1746118530000|2025-05-01 16:55:30|20635.7|20623.7|20634.5|20622.5|20635.7|20623.7|20634.5|20622.5|1
1746118540000|2025-05-01 16:55:40|20635.1|20623.1|20637.6|20625.6|20637.6|20625.6|20635.1|20623.1|3
1746118550000|2025-05-01 16:55:50|20638.2|20626.2|20637.6|20625.6|20638.2|20626.2|20637.6|20625.6|1
1746118560000|2025-05-01 16:56:00|20634.5|20622.5|20635.7|20623.7|20635.7|20623.7|20634.5|20622.5|3
1746118570000|2025-05-01 16:56:10|20636.3|20624.3|20638.8|20626.8|20639.4|20627.4|20636.3|20624.3|10
1746118580000|2025-05-01 16:56:20|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|20636.3|20624.3|2
1746118600000|2025-05-01 16:56:40|20636.9|20624.9|20636.9|20624.9|20636.9|20624.9|20636.3|20624.3|1
1746118610000|2025-05-01 16:56:50|20636.3|20624.3|20632|20620|20636.3|20624.3|20632|20620|5
1746118620000|2025-05-01 16:57:00|20631.3|20619.3|20632.6|20620.6|20633.2|20621.2|20631.3|20619.3|2
1746118630000|2025-05-01 16:57:10|20631.9|20619.9|20632.6|20620.6|20632.6|20620.6|20631.9|20619.9|0
1746118640000|2025-05-01 16:57:20|||||||||4
1746118650000|2025-05-01 16:57:30|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|2
1746118670000|2025-05-01 16:57:50|20633.8|20621.8|20634.4|20622.4|20634.4|20622.4|20633.8|20621.8|3
1746118680000|2025-05-01 16:58:00|||||||||1
1746118700000|2025-05-01 16:58:20|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|1
1746118710000|2025-05-01 16:58:30|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|20633.1|20621.1|2
1746118720000|2025-05-01 16:58:40|20634.4|20622.4|20633.8|20621.8|20634.4|20622.4|20633.8|20621.8|2
1746118730000|2025-05-01 16:58:50|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|2
1746118740000|2025-05-01 16:59:00|20633.8|20621.8|20630.1|20618.1|20633.8|20621.8|20628.8|20616.8|37
1746118760000|2025-05-01 16:59:20|20630.7|20618.7|20630.1|20618.1|20630.7|20618.7|20630.1|20618.1|0
1746118770000|2025-05-01 16:59:30|20629.4|20617.4|20629.4|20617.4|20629.4|20617.4|20629.4|20617.4|10
1746118800000|2025-05-01 17:00:00|20627.6|20615.6|20623.2|20611.2|20627.6|20615.6|20623.2|20611.2|6
1746118810000|2025-05-01 17:00:10|||||||||13
1746118820000|2025-05-01 17:00:20|20625.7|20613.7|20628.2|20616.2|20628.2|20616.2|20625.7|20613.7|13
1746118830000|2025-05-01 17:00:30|20629.5|20617.5|20629.5|20617.5|20630.1|20618.1|20629.5|20617.5|3
1746118840000|2025-05-01 17:00:40|20628.8|20616.8|20628.8|20616.8|20628.8|20616.8|20628.8|20616.8|1
1746118850000|2025-05-01 17:00:50|20629.5|20617.5|20629.4|20617.4|20629.5|20617.5|20628.8|20616.8|3
1746118860000|2025-05-01 17:01:00|20630.1|20618.1|20630.1|20618.1|20630.1|20618.1|20630.1|20618.1|0
1746118870000|2025-05-01 17:01:10|20631.9|20619.9|20633.2|20621.2|20633.2|20621.2|20631.9|20619.9|4
1746118900000|2025-05-01 17:01:40|||||||||2
1746118910000|2025-05-01 17:01:50|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|20633.8|20621.8|6
1746118920000|2025-05-01 17:02:00|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|20633.2|20621.2|0
1746118930000|2025-05-01 17:02:10|20635.7|20623.7|20638.2|20626.2|20638.2|20626.2|20635.7|20623.7|10
1746118940000|2025-05-01 17:02:20|||||||||1
1746118960000|2025-05-01 17:02:40|20640.7|20628.7|20638.2|20626.2|20640.7|20628.7|20638.2|20626.2|14
1746118970000|2025-05-01 17:02:50|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|17
1746118980000|2025-05-01 17:03:00|20635.1|20623.1|20636.3|20624.3|20636.3|20624.3|20635.1|20623.1|4
1746118990000|2025-05-01 17:03:10|20637|20625|20637|20625|20637|20625|20637|20625|6
1746119010000|2025-05-01 17:03:30|||||||||11
1746119020000|2025-05-01 17:03:40|20636.3|20624.3|20635.7|20623.7|20636.3|20624.3|20635.7|20623.7|0
1746119030000|2025-05-01 17:03:50|||||||||3
1746119040000|2025-05-01 17:04:00|||||||||1
1746119060000|2025-05-01 17:04:20|20632.6|20620.6|20633.2|20621.2|20635.1|20623.1|20632.6|20620.6|14
1746119070000|2025-05-01 17:04:30|20635|20623|20635.7|20623.7|20635.7|20623.7|20635|20623|4
1746119080000|2025-05-01 17:04:40|20638.2|20626.2|20637.5|20625.5|20638.2|20626.2|20637.5|20625.5|6
1746119090000|2025-05-01 17:04:50|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|20635.7|20623.7|4
1746119100000|2025-05-01 17:05:00|20637.6|20625.6|20636.9|20624.9|20637.6|20625.6|20636.9|20624.9|9
1746119110000|2025-05-01 17:05:10|20637.5|20625.5|20638.2|20626.2|20638.2|20626.2|20637.5|20625.5|6
1746119130000|2025-05-01 17:05:30|||||||||1
1746119150000|2025-05-01 17:05:50|20637.5|20625.5|20635.7|20623.7|20637.5|20625.5|20635.7|20623.7|14
1746119160000|2025-05-01 17:06:00|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|20634.4|20622.4|5
1746119170000|2025-05-01 17:06:10|20635|20623|20636.9|20624.9|20636.9|20624.9|20635|20623|5
1746119190000|2025-05-01 17:06:30|||||||||1
1746119200000|2025-05-01 17:06:40|20638.1|20626.1|20636.9|20624.9|20638.1|20626.1|20636.2|20624.2|27
1746119210000|2025-05-01 17:06:50|20638.1|20626.1|20638.7|20626.7|20638.7|20626.7|20637.5|20625.5|8
1746119220000|2025-05-01 17:07:00|20639.4|20627.4|20641.9|20629.9|20641.9|20629.9|20639.4|20627.4|11
1746119230000|2025-05-01 17:07:10|20641.2|20629.2|20639.4|20627.4|20641.2|20629.2|20639.4|20627.4|2
1746119250000|2025-05-01 17:07:30|20641.2|20629.2|20644.4|20632.4|20644.4|20632.4|20641.2|20629.2|15
1746119260000|2025-05-01 17:07:40|20643.7|20631.7|20644.4|20632.4|20646.3|20634.3|20643.7|20631.7|6
1746119270000|2025-05-01 17:07:50|||||||||1
1746119280000|2025-05-01 17:08:00|20645.6|20633.6|20644.4|20632.4|20645.6|20633.6|20644.4|20632.4|6
1746119290000|2025-05-01 17:08:10|20645|20633|20643.1|20631.1|20645|20633|20643.1|20631.1|5
1746119300000|2025-05-01 17:08:20|20641.8|20629.8|20641.8|20629.8|20641.8|20629.8|20641.8|20629.8|5
1746119310000|2025-05-01 17:08:30|20644.9|20632.9|20645.6|20633.6|20645.6|20633.6|20644.9|20632.9|5
1746119320000|2025-05-01 17:08:40|||||||||11
1746119330000|2025-05-01 17:08:50|20648.1|20636.1|20651.8|20639.8|20652.4|20640.4|20648.1|20636.1|37
1746119340000|2025-05-01 17:09:00|20652.4|20640.4|20652.4|20640.4|20653|20641|20652.4|20640.4|7
1746119350000|2025-05-01 17:09:10|20651.8|20639.8|20656.1|20644.1|20656.1|20644.1|20651.8|20639.8|3
1746119360000|2025-05-01 17:09:20|20656.7|20644.7|20669.9|20657.9|20669.9|20657.9|20656.7|20644.7|38
1746119370000|2025-05-01 17:09:30|20664.2|20652.2|20664.2|20652.2|20664.9|20652.9|20662.4|20650.4|18
1746119380000|2025-05-01 17:09:40|20664.9|20652.9|20666.1|20654.1|20666.7|20654.7|20664.9|20652.9|2
1746119390000|2025-05-01 17:09:50|20665.5|20653.5|20665.5|20653.5|20666.1|20654.1|20663|20651|2
1746119400000|2025-05-01 17:10:00|20664.3|20652.3|20660.5|20648.5|20667.4|20655.4|20660.5|20648.5|19
1746119410000|2025-05-01 17:10:10|20661.1|20649.1|20666.8|20654.8|20666.8|20654.8|20661.1|20649.1|17
1746119420000|2025-05-01 17:10:20|20667.4|20655.4|20665.5|20653.5|20668|20656|20665.5|20653.5|3
1746119430000|2025-05-01 17:10:30|20664.3|20652.3|20663|20651|20664.3|20652.3|20663|20651|3
1746119440000|2025-05-01 17:10:40|20661.8|20649.8|20660.5|20648.5|20661.8|20649.8|20660.5|20648.5|2
1746119450000|2025-05-01 17:10:50|20663|20651|20665.5|20653.5|20666.8|20654.8|20663|20651|22
1746119460000|2025-05-01 17:11:00|20666.1|20654.1|20664.9|20652.9|20666.1|20654.1|20664.2|20652.2|1
1746119470000|2025-05-01 17:11:10|||||||||2
1746119480000|2025-05-01 17:11:20|20664.2|20652.2|20663|20651|20664.2|20652.2|20663|20651|6
1746119490000|2025-05-01 17:11:30|20659.9|20647.9|20657.4|20645.4|20659.9|20647.9|20656.1|20644.1|5
1746119500000|2025-05-01 17:11:40|20656.8|20644.8|20664.2|20652.2|20664.2|20652.2|20656.8|20644.8|84
1746119510000|2025-05-01 17:11:50|20663.6|20651.6|20661.7|20649.7|20663.6|20651.6|20661.7|20649.7|6
1746119520000|2025-05-01 17:12:00|20660.5|20648.5|20658.6|20646.6|20660.5|20648.5|20658.6|20646.6|4
1746119530000|2025-05-01 17:12:10|20656.7|20644.7|20656.7|20644.7|20656.7|20644.7|20656.1|20644.1|13
1746119540000|2025-05-01 17:12:20|20656.1|20644.1|20658.6|20646.6|20658.6|20646.6|20656.1|20644.1|10
1746119550000|2025-05-01 17:12:30|20659.2|20647.2|20656.6|20644.6|20664.2|20652.2|20656.6|20644.6|36
1746119560000|2025-05-01 17:12:40|20657.3|20645.3|20659.8|20647.8|20659.8|20647.8|20655.4|20643.4|20
1746119570000|2025-05-01 17:12:50|20660.4|20648.4|20660.4|20648.4|20661.7|20649.7|20660.4|20648.4|4
1746119590000|2025-05-01 17:13:10|||||||||2
1746119600000|2025-05-01 17:13:20|||||||||16
1746119610000|2025-05-01 17:13:30|20659.2|20647.2|20659.2|20647.2|20659.2|20647.2|20659.2|20647.2|5
1746119620000|2025-05-01 17:13:40|20657.3|20645.3|20657.9|20645.9|20657.9|20645.9|20656.1|20644.1|31
1746119630000|2025-05-01 17:13:50|20658.6|20646.6|20655.4|20643.4|20660.4|20648.4|20655.4|20643.4|7
1746119650000|2025-05-01 17:14:10|20658.5|20646.5|20659.1|20647.1|20659.1|20647.1|20658.5|20646.5|14
1746119660000|2025-05-01 17:14:20|20658.5|20646.5|20656.6|20644.6|20658.5|20646.5|20656|20644|2
1746119680000|2025-05-01 17:14:40|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|20659.1|20647.1|3
1746119690000|2025-05-01 17:14:50|20661|20649|20661.6|20649.6|20661.6|20649.6|20661|20649|3
1746119700000|2025-05-01 17:15:00|20662.9|20650.9|20661.6|20649.6|20663.5|20651.5|20661.6|20649.6|8
1746119710000|2025-05-01 17:15:10|20664.1|20652.1|20664.1|20652.1|20664.1|20652.1|20664.1|20652.1|3
1746119720000|2025-05-01 17:15:20|20664.7|20652.7|20664.7|20652.7|20664.7|20652.7|20664.7|20652.7|4
1746119740000|2025-05-01 17:15:40|20665.3|20653.3|20674.1|20662.1|20674.7|20662.7|20665.3|20653.3|12
1746119750000|2025-05-01 17:15:50|20676|20664|20676.6|20664.6|20677.2|20665.2|20676|20664|8
1746119760000|2025-05-01 17:16:00|20677.2|20665.2|20676.6|20664.6|20678.5|20666.5|20676.6|20664.6|8
1746119770000|2025-05-01 17:16:10|||||||||2
1746119780000|2025-05-01 17:16:20|20679.1|20667.1|20676|20664|20679.7|20667.7|20676|20664|10
1746119790000|2025-05-01 17:16:30|20677.2|20665.2|20677.2|20665.2|20677.2|20665.2|20677.2|20665.2|0
1746119800000|2025-05-01 17:16:40|20676.6|20664.6|20679.1|20667.1|20679.1|20667.1|20676.6|20664.6|3
1746119810000|2025-05-01 17:16:50|20679.7|20667.7|20679.6|20667.6|20679.7|20667.7|20679.1|20667.1|29
1746119820000|2025-05-01 17:17:00|20682.1|20670.1|20684|20672|20684|20672|20682.1|20670.1|66
1746119830000|2025-05-01 17:17:10|20682.8|20670.8|20676.5|20664.5|20682.8|20670.8|20676.5|20664.5|11
1746119840000|2025-05-01 17:17:20|20677.7|20665.7|20680.8|20668.8|20680.8|20668.8|20676.5|20664.5|6
1746119850000|2025-05-01 17:17:30|20680.2|20668.2|20683.3|20671.3|20683.3|20671.3|20680.2|20668.2|38
1746119860000|2025-05-01 17:17:40|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|36
1746119870000|2025-05-01 17:17:50|20683.3|20671.3|20683.3|20671.3|20683.3|20671.3|20683.3|20671.3|12
1746119880000|2025-05-01 17:18:00|20684|20672|20684|20672|20684|20672|20684|20672|0
1746119890000|2025-05-01 17:18:10|20683.3|20671.3|20684|20672|20684|20672|20683.3|20671.3|16
1746119900000|2025-05-01 17:18:20|20689|20677|20685.2|20673.2|20689|20677|20685.2|20673.2|13
1746119910000|2025-05-01 17:18:30|20684|20672|20687.7|20675.7|20690.2|20678.2|20684|20672|39
1746119920000|2025-05-01 17:18:40|20687.1|20675.1|20681.4|20669.4|20687.1|20675.1|20680.2|20668.2|10
1746119930000|2025-05-01 17:18:50|20682.7|20670.7|20686.4|20674.4|20686.4|20674.4|20682.7|20670.7|8
1746119940000|2025-05-01 17:19:00|20685.8|20673.8|20686.4|20674.4|20686.4|20674.4|20683.3|20671.3|6
1746119950000|2025-05-01 17:19:10|20685.8|20673.8|20688.9|20676.9|20688.9|20676.9|20685.8|20673.8|27
1746119960000|2025-05-01 17:19:20|20689.5|20677.5|20691.4|20679.4|20691.4|20679.4|20689.5|20677.5|1
1746119970000|2025-05-01 17:19:30|20690.8|20678.8|20693.3|20681.3|20693.3|20681.3|20690.8|20678.8|18
1746119980000|2025-05-01 17:19:40|20692.1|20680.1|20692.1|20680.1|20692.1|20680.1|20692.1|20680.1|2
1746119990000|2025-05-01 17:19:50|20688.9|20676.9|20692.7|20680.7|20692.7|20680.7|20688.9|20676.9|30
1746120000000|2025-05-01 17:20:00|20690.8|20678.8|20690.2|20678.2|20692.7|20680.7|20690.2|20678.2|19
1746120010000|2025-05-01 17:20:10|20689.6|20677.6|20690.8|20678.8|20690.8|20678.8|20688.9|20676.9|6
1746120020000|2025-05-01 17:20:20|20691.5|20679.5|20687.7|20675.7|20691.5|20679.5|20687.1|20675.1|1
1746120030000|2025-05-01 17:20:30|20687.1|20675.1|20685.8|20673.8|20688.3|20676.3|20685.8|20673.8|3
1746120040000|2025-05-01 17:20:40|20686.5|20674.5|20684|20672|20686.5|20674.5|20684|20672|3
1746120050000|2025-05-01 17:20:50|20685.2|20673.2|20686.5|20674.5|20686.5|20674.5|20685.2|20673.2|6
1746120060000|2025-05-01 17:21:00|20685.9|20673.9|20685.9|20673.9|20686.5|20674.5|20685.9|20673.9|0
1746120070000|2025-05-01 17:21:10|20685.2|20673.2|20685.8|20673.8|20685.8|20673.8|20685.2|20673.2|3
1746120080000|2025-05-01 17:21:20|20685.2|20673.2|20685.8|20673.8|20685.8|20673.8|20685.2|20673.2|3
1746120090000|2025-05-01 17:21:30|20684.6|20672.6|20682.7|20670.7|20685.2|20673.2|20682.7|20670.7|1
1746120100000|2025-05-01 17:21:40|20684.6|20672.6|20682.7|20670.7|20684.6|20672.6|20682.7|20670.7|2
1746120110000|2025-05-01 17:21:50|20683.3|20671.3|20684|20672|20684|20672|20683.3|20671.3|0
1746120120000|2025-05-01 17:22:00|20683.4|20671.4|20681.5|20669.5|20683.4|20671.4|20680.2|20668.2|8
1746120130000|2025-05-01 17:22:10|20680.2|20668.2|20681.5|20669.5|20681.5|20669.5|20680.2|20668.2|5
1746120140000|2025-05-01 17:22:20|20680.8|20668.8|20681.5|20669.5|20681.5|20669.5|20680.8|20668.8|0
1746120160000|2025-05-01 17:22:40|20683.3|20671.3|20684|20672|20684|20672|20683.3|20671.3|4
1746120170000|2025-05-01 17:22:50|20681.5|20669.5|20684|20672|20684|20672|20681.5|20669.5|6
1746120180000|2025-05-01 17:23:00|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|20682.7|20670.7|2
1746120190000|2025-05-01 17:23:10|20683.3|20671.3|20681.5|20669.5|20683.3|20671.3|20681.5|20669.5|2
1746120210000|2025-05-01 17:23:30|20682.1|20670.1|20686.5|20674.5|20686.5|20674.5|20682.1|20670.1|12
1746120220000|2025-05-01 17:23:40|20685.9|20673.9|20685.9|20673.9|20686.5|20674.5|20684.6|20672.6|23
1746120230000|2025-05-01 17:23:50|20686.5|20674.5|20685.9|20673.9|20686.5|20674.5|20685.9|20673.9|0
1746120240000|2025-05-01 17:24:00|20686.5|20674.5|20684|20672|20686.5|20674.5|20684|20672|1
1746120250000|2025-05-01 17:24:10|20682.1|20670.1|20680.8|20668.8|20682.1|20670.1|20680.8|20668.8|6
1746120260000|2025-05-01 17:24:20|20681.5|20669.5|20681.5|20669.5|20681.5|20669.5|20681.5|20669.5|0
1746120280000|2025-05-01 17:24:40|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|2
1746120290000|2025-05-01 17:24:50|20679|20667|20679|20667|20679|20667|20679|20667|4
1746120310000|2025-05-01 17:25:10|20678.9|20666.9|20679.5|20667.5|20679.5|20667.5|20678.3|20666.3|7
1746120320000|2025-05-01 17:25:20|20680.1|20668.1|20685.1|20673.1|20687|20675|20680.1|20668.1|28
1746120330000|2025-05-01 17:25:30|20684.5|20672.5|20683.8|20671.8|20684.5|20672.5|20683.8|20671.8|13
1746120340000|2025-05-01 17:25:40|20686.2|20674.2|20683.1|20671.1|20686.8|20674.8|20683.1|20671.1|29
1746120350000|2025-05-01 17:25:50|20683.7|20671.7|20685|20673|20685.6|20673.6|20683.7|20671.7|62
1746120360000|2025-05-01 17:26:00|20679.4|20667.4|20680.6|20668.6|20682.5|20670.5|20679.4|20667.4|11
1746120370000|2025-05-01 17:26:10|20680|20668|20680|20668|20680|20668|20680|20668|1
1746120380000|2025-05-01 17:26:20|20680.6|20668.6|20680.7|20668.7|20683.8|20671.8|20680.6|20668.6|11
1746120390000|2025-05-01 17:26:30|20683.2|20671.2|20689.4|20677.4|20690.1|20678.1|20683.2|20671.2|11
1746120400000|2025-05-01 17:26:40|20690.1|20678.1|20687.5|20675.5|20690.1|20678.1|20687.5|20675.5|2
1746120410000|2025-05-01 17:26:50|20686.9|20674.9|20694.4|20682.4|20695|20683|20686.3|20674.3|61
1746120420000|2025-05-01 17:27:00|20695.6|20683.6|20709.4|20697.4|20712.6|20700.6|20695.6|20683.6|41
1746120430000|2025-05-01 17:27:10|20707.5|20695.5|20707.5|20695.5|20707.5|20695.5|20701.2|20689.2|15
1746120440000|2025-05-01 17:27:20|20706.2|20694.2|20702.5|20690.5|20706.2|20694.2|20702.5|20690.5|5
1746120450000|2025-05-01 17:27:30|20703.1|20691.1|20700.6|20688.6|20703.1|20691.1|20698.1|20686.1|10
1746120460000|2025-05-01 17:27:40|20700|20688|20701.8|20689.8|20703.1|20691.1|20700|20688|11
1746120470000|2025-05-01 17:27:50|20702.4|20690.4|20699.3|20687.3|20703.1|20691.1|20699.3|20687.3|6
1746120480000|2025-05-01 17:28:00|20699.9|20687.9|20703.7|20691.7|20703.7|20691.7|20699.9|20687.9|3
1746120490000|2025-05-01 17:28:10|20703.1|20691.1|20699.3|20687.3|20703.1|20691.1|20699.3|20687.3|8
1746120500000|2025-05-01 17:28:20|20698.7|20686.7|20696.2|20684.2|20701.2|20689.2|20696.2|20684.2|11
1746120510000|2025-05-01 17:28:30|20696.8|20684.8|20698.7|20686.7|20699.3|20687.3|20696.8|20684.8|2
1746120520000|2025-05-01 17:28:40|20698.1|20686.1|20700|20688|20700|20688|20696.2|20684.2|4
1746120530000|2025-05-01 17:28:50|20699.4|20687.4|20697.5|20685.5|20699.4|20687.4|20696.2|20684.2|5
1746120540000|2025-05-01 17:29:00|20698.7|20686.7|20702.5|20690.5|20702.5|20690.5|20698.7|20686.7|16
1746120550000|2025-05-01 17:29:10|20701.9|20689.9|20696.3|20684.3|20701.9|20689.9|20696.3|20684.3|11
1746120560000|2025-05-01 17:29:20|20695.7|20683.7|20695.7|20683.7|20696.3|20684.3|20695|20683|23
1746120570000|2025-05-01 17:29:30|20695.1|20683.1|20695.1|20683.1|20695.1|20683.1|20695.1|20683.1|1
1746120580000|2025-05-01 17:29:40|20688.8|20676.8|20690.7|20678.7|20691.3|20679.3|20688.8|20676.8|15
1746120590000|2025-05-01 17:29:50|20690|20678|20690.7|20678.7|20690.7|20678.7|20688.8|20676.8|7
1746120600000|2025-05-01 17:30:00|20690.1|20678.1|20691.9|20679.9|20691.9|20679.9|20690.1|20678.1|4
1746120610000|2025-05-01 17:30:10|20692.5|20680.5|20687.6|20675.6|20692.5|20680.5|20687.6|20675.6|7
1746120620000|2025-05-01 17:30:20|20688.8|20676.8|20693.3|20681.3|20694.5|20682.5|20688.8|20676.8|15
1746120630000|2025-05-01 17:30:30|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|20692.7|20680.7|3
1746120640000|2025-05-01 17:30:40|20692|20680|20692|20680|20692|20680|20692|20680|4
1746120650000|2025-05-01 17:30:50|20693.3|20681.3|20693.3|20681.3|20693.9|20681.9|20693.3|20681.3|2
1746120660000|2025-05-01 17:31:00|20695.2|20683.2|20695.2|20683.2|20695.2|20683.2|20695.2|20683.2|5
1746120670000|2025-05-01 17:31:10|20694.5|20682.5|20695.8|20683.8|20695.8|20683.8|20693.3|20681.3|2
1746120680000|2025-05-01 17:31:20|20696.4|20684.4|20696.4|20684.4|20696.4|20684.4|20696.4|20684.4|1
1746120690000|2025-05-01 17:31:30|20697|20685|20693.3|20681.3|20697|20685|20693.3|20681.3|8
1746120700000|2025-05-01 17:31:40|20692.6|20680.6|20695.1|20683.1|20695.1|20683.1|20692.6|20680.6|2
1746120710000|2025-05-01 17:31:50|20694.5|20682.5|20695.8|20683.8|20696.4|20684.4|20694.5|20682.5|1
1746120720000|2025-05-01 17:32:00|||||||||1
1746120730000|2025-05-01 17:32:10|20693.9|20681.9|20690.8|20678.8|20693.9|20681.9|20690.8|20678.8|3
1746120740000|2025-05-01 17:32:20|20690.2|20678.2|20685.8|20673.8|20690.2|20678.2|20685.8|20673.8|5
1746120750000|2025-05-01 17:32:30|20688.3|20676.3|20688.3|20676.3|20688.3|20676.3|20688.3|20676.3|4
1746120760000|2025-05-01 17:32:40|20688.9|20676.9|20686.4|20674.4|20688.9|20676.9|20686.4|20674.4|2
1746120770000|2025-05-01 17:32:50|20685.8|20673.8|20680.2|20668.2|20685.8|20673.8|20680.2|20668.2|27
1746120780000|2025-05-01 17:33:00|20677.7|20665.7|20680.9|20668.9|20680.9|20668.9|20675.8|20663.8|21
1746120790000|2025-05-01 17:33:10|20680.2|20668.2|20679.6|20667.6|20680.9|20668.9|20679.6|20667.6|4
1746120800000|2025-05-01 17:33:20|20680.2|20668.2|20683.4|20671.4|20683.4|20671.4|20679.6|20667.6|11
1746120810000|2025-05-01 17:33:30|||||||||1
1746120820000|2025-05-01 17:33:40|20687.1|20675.1|20689|20677|20690.3|20678.3|20686.5|20674.5|13
1746120830000|2025-05-01 17:33:50|20689.6|20677.6|20692.1|20680.1|20692.1|20680.1|20688.4|20676.4|25
1746120840000|2025-05-01 17:34:00|20691.5|20679.5|20691.4|20679.4|20691.5|20679.5|20691.4|20679.4|1
1746120850000|2025-05-01 17:34:10|20692.1|20680.1|20691.4|20679.4|20693.4|20681.4|20690.8|20678.8|5
1746120860000|2025-05-01 17:34:20|||||||||2
1746120870000|2025-05-01 17:34:30|20690.8|20678.8|20691.5|20679.5|20691.5|20679.5|20690.8|20678.8|3
1746120880000|2025-05-01 17:34:40|20690.8|20678.8|20687.1|20675.1|20690.8|20678.8|20687.1|20675.1|6
1746120890000|2025-05-01 17:34:50|20686.5|20674.5|20684.6|20672.6|20686.5|20674.5|20684.6|20672.6|3
1746120900000|2025-05-01 17:35:00|20687.7|20675.7|20688.4|20676.4|20688.4|20676.4|20687.7|20675.7|3
1746120910000|2025-05-01 17:35:10|20689|20677|20689.6|20677.6|20689.6|20677.6|20689|20677|1
1746120920000|2025-05-01 17:35:20|20689|20677|20689|20677|20689|20677|20689|20677|7
1746120930000|2025-05-01 17:35:30|20690.2|20678.2|20688.3|20676.3|20690.2|20678.2|20688.3|20676.3|6
1746120940000|2025-05-01 17:35:40|20689|20677|20689|20677|20689|20677|20689|20677|0
1746120950000|2025-05-01 17:35:50|20690.2|20678.2|20692|20680|20692|20680|20690.2|20678.2|9
1746120960000|2025-05-01 17:36:00|20691.4|20679.4|20691.4|20679.4|20691.4|20679.4|20690.7|20678.7|5
1746120970000|2025-05-01 17:36:10|20690.7|20678.7|20690.7|20678.7|20690.7|20678.7|20690.7|20678.7|1
1746120980000|2025-05-01 17:36:20|20690.8|20678.8|20683.9|20671.9|20690.8|20678.8|20683.9|20671.9|3
1746120990000|2025-05-01 17:36:30|||||||||1
1746121000000|2025-05-01 17:36:40|20683.3|20671.3|20680.8|20668.8|20683.9|20671.9|20680.8|20668.8|5
1746121010000|2025-05-01 17:36:50|20681.4|20669.4|20685.1|20673.1|20685.1|20673.1|20681.4|20669.4|9
1746121020000|2025-05-01 17:37:00|20684.5|20672.5|20683.9|20671.9|20684.5|20672.5|20683.9|20671.9|0
1746121030000|2025-05-01 17:37:10|20682.6|20670.6|20683.9|20671.9|20683.9|20671.9|20682.6|20670.6|2
1746121040000|2025-05-01 17:37:20|20683.3|20671.3|20681.4|20669.4|20683.3|20671.3|20681.4|20669.4|3
1746121050000|2025-05-01 17:37:30|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|20680.2|20668.2|7
1746121060000|2025-05-01 17:37:40|20681.4|20669.4|20681.4|20669.4|20681.4|20669.4|20681.4|20669.4|2
1746121080000|2025-05-01 17:38:00|20682|20670|20682.7|20670.7|20682.7|20670.7|20682|20670|1
1746121090000|2025-05-01 17:38:10|20683.3|20671.3|20683.3|20671.3|20683.9|20671.9|20682.7|20670.7|7
1746121100000|2025-05-01 17:38:20|20683.9|20671.9|20682.7|20670.7|20683.9|20671.9|20682.7|20670.7|1
1746121110000|2025-05-01 17:38:30|20682|20670|20681.4|20669.4|20682|20670|20681.4|20669.4|1
1746121120000|2025-05-01 17:38:40|||||||||1
1746121130000|2025-05-01 17:38:50|20680.8|20668.8|20682.6|20670.6|20682.6|20670.6|20680.8|20668.8|5
1746121140000|2025-05-01 17:39:00|20682|20670|20672|20660|20682|20670|20672|20660|7
1746121150000|2025-05-01 17:39:10|20671.4|20659.4|20675.2|20663.2|20675.2|20663.2|20671.4|20659.4|16
1746121160000|2025-05-01 17:39:20|20675.8|20663.8|20675.8|20663.8|20675.8|20663.8|20675.2|20663.2|4
1746121170000|2025-05-01 17:39:30|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|20674.5|20662.5|0
1746121180000|2025-05-01 17:39:40|20672.7|20660.7|20668.3|20656.3|20673.3|20661.3|20667.7|20655.7|5
1746121190000|2025-05-01 17:39:50|20667.7|20655.7|20665.2|20653.2|20667.7|20655.7|20663.9|20651.9|11
1746121200000|2025-05-01 17:40:00|20665.8|20653.8|20665.8|20653.8|20665.8|20653.8|20665.8|20653.8|0
1746121210000|2025-05-01 17:40:10|20664.6|20652.6|20664|20652|20664.6|20652.6|20664|20652|5
1746121220000|2025-05-01 17:40:20|20665.3|20653.3|20688.2|20676.2|20688.2|20676.2|20665.3|20653.3|62
1746121230000|2025-05-01 17:40:30|20689.5|20677.5|20685.1|20673.1|20689.5|20677.5|20685.1|20673.1|14
1746121240000|2025-05-01 17:40:40|20681.9|20669.9|20679.4|20667.4|20681.9|20669.9|20679.4|20667.4|3
1746121250000|2025-05-01 17:40:50|20680.7|20668.7|20681.9|20669.9|20682.5|20670.5|20680.7|20668.7|8
1746121260000|2025-05-01 17:41:00|20680.1|20668.1|20680.1|20668.1|20680.1|20668.1|20680.1|20668.1|4
1746121270000|2025-05-01 17:41:10|20680.7|20668.7|20685.1|20673.1|20685.1|20673.1|20680.1|20668.1|22
1746121280000|2025-05-01 17:41:20|20683.8|20671.8|20686.3|20674.3|20686.3|20674.3|20683.8|20671.8|3
1746121290000|2025-05-01 17:41:30|20685.7|20673.7|20685.7|20673.7|20685.7|20673.7|20685.7|20673.7|0
1746121300000|2025-05-01 17:41:40|20687.5|20675.5|20685.7|20673.7|20687.5|20675.5|20685.7|20673.7|7
1746121310000|2025-05-01 17:41:50|20685|20673|20684.4|20672.4|20685|20673|20684.4|20672.4|1
1746121320000|2025-05-01 17:42:00|20685.1|20673.1|20682.6|20670.6|20685.1|20673.1|20682.6|20670.6|1
1746121330000|2025-05-01 17:42:10|20680.7|20668.7|20680.7|20668.7|20682.6|20670.6|20680.7|20668.7|2
1746121340000|2025-05-01 17:42:20|20682.5|20670.5|20681.9|20669.9|20682.5|20670.5|20681.9|20669.9|31
1746121350000|2025-05-01 17:42:30|20680.6|20668.6|20681.9|20669.9|20682.5|20670.5|20680|20668|3
1746121360000|2025-05-01 17:42:40|20681.2|20669.2|20685|20673|20685|20673|20681.2|20669.2|34
1746121370000|2025-05-01 17:42:50|20684.4|20672.4|20687.4|20675.4|20687.4|20675.4|20681.9|20669.9|7
1746121380000|2025-05-01 17:43:00|20685.6|20673.6|20683.7|20671.7|20685.6|20673.6|20683.1|20671.1|8
1746121390000|2025-05-01 17:43:10|20685|20673|20685|20673|20685|20673|20685|20673|15
1746121400000|2025-05-01 17:43:20|20684.4|20672.4|20683.7|20671.7|20684.4|20672.4|20683.1|20671.1|1
1746121410000|2025-05-01 17:43:30|20685.6|20673.6|20684.4|20672.4|20686.9|20674.9|20684.4|20672.4|9
1746121420000|2025-05-01 17:43:40|20683.8|20671.8|20680.6|20668.6|20683.8|20671.8|20680.6|20668.6|1
1746121430000|2025-05-01 17:43:50|20681.3|20669.3|20684.4|20672.4|20684.4|20672.4|20681.3|20669.3|5
1746121450000|2025-05-01 17:44:10|20685|20673|20685|20673|20686.3|20674.3|20684.4|20672.4|6
1746121460000|2025-05-01 17:44:20|20687.5|20675.5|20687.5|20675.5|20687.5|20675.5|20687.5|20675.5|10
1746121470000|2025-05-01 17:44:30|20685|20673|20685.1|20673.1|20685.1|20673.1|20683.8|20671.8|9
1746121480000|2025-05-01 17:44:40|20684.4|20672.4|20683.2|20671.2|20684.4|20672.4|20682.6|20670.6|0
1746121490000|2025-05-01 17:44:50|20683.8|20671.8|20689.4|20677.4|20691.3|20679.3|20683.2|20671.2|17
1746121500000|2025-05-01 17:45:00|20690|20678|20691.3|20679.3|20692.5|20680.5|20690|20678|13
1746121510000|2025-05-01 17:45:10|20693.2|20681.2|20693.2|20681.2|20693.2|20681.2|20693.2|20681.2|5
1746121520000|2025-05-01 17:45:20|20693.8|20681.8|20693.8|20681.8|20693.8|20681.8|20692.6|20680.6|9
1746121530000|2025-05-01 17:45:30|20691.9|20679.9|20693.2|20681.2|20693.8|20681.8|20691.9|20679.9|3
1746121540000|2025-05-01 17:45:40|20692.6|20680.6|20691.3|20679.3|20692.6|20680.6|20691.3|20679.3|8
1746121550000|2025-05-01 17:45:50|20690.7|20678.7|20688.8|20676.8|20691.3|20679.3|20688.8|20676.8|2
1746121560000|2025-05-01 17:46:00|20688.2|20676.2|20690.1|20678.1|20690.1|20678.1|20687|20675|14
1746121570000|2025-05-01 17:46:10|20691.3|20679.3|20693.2|20681.2|20693.8|20681.8|20691.3|20679.3|11
1746121580000|2025-05-01 17:46:20|20693.8|20681.8|20697.6|20685.6|20700.1|20688.1|20693.8|20681.8|10
1746121590000|2025-05-01 17:46:30|20698.2|20686.2|20703.2|20691.2|20703.2|20691.2|20698.2|20686.2|6
1746121600000|2025-05-01 17:46:40|20700.7|20688.7|20703.2|20691.2|20703.2|20691.2|20698.2|20686.2|10
1746121610000|2025-05-01 17:46:50|20705.7|20693.7|20707.6|20695.6|20707.6|20695.6|20705.1|20693.1|15
1746121620000|2025-05-01 17:47:00|20710.1|20698.1|20708.9|20696.9|20710.7|20698.7|20708.2|20696.2|10
1746121630000|2025-05-01 17:47:10|20708.2|20696.2|20706.9|20694.9|20708.2|20696.2|20706.3|20694.3|1
1746121640000|2025-05-01 17:47:20|20705.1|20693.1|20702.6|20690.6|20705.1|20693.1|20702.6|20690.6|9
1746121650000|2025-05-01 17:47:30|20702|20690|20701.3|20689.3|20702.6|20690.6|20701.3|20689.3|7
1746121660000|2025-05-01 17:47:40|20700.1|20688.1|20699.4|20687.4|20700.1|20688.1|20699.4|20687.4|5
1746121670000|2025-05-01 17:47:50|20698.8|20686.8|20700.7|20688.7|20701.4|20689.4|20697.6|20685.6|9
1746121680000|2025-05-01 17:48:00|20701.4|20689.4|20706.9|20694.9|20706.9|20694.9|20697|20685|15
1746121690000|2025-05-01 17:48:10|20706.3|20694.3|20706.3|20694.3|20706.9|20694.9|20706.3|20694.3|7
1746121700000|2025-05-01 17:48:20|20705.7|20693.7|20706.3|20694.3|20706.9|20694.9|20705.7|20693.7|2
1746121710000|2025-05-01 17:48:30|20707.5|20695.5|20703.8|20691.8|20707.5|20695.5|20703.2|20691.2|7
1746121720000|2025-05-01 17:48:40|20702.6|20690.6|20706.3|20694.3|20706.9|20694.9|20702.6|20690.6|25
1746121730000|2025-05-01 17:48:50|20704.5|20692.5|20705.7|20693.7|20706.3|20694.3|20704.5|20692.5|8
1746121740000|2025-05-01 17:49:00|20706.3|20694.3|20705.7|20693.7|20706.3|20694.3|20705.7|20693.7|1
1746121750000|2025-05-01 17:49:10|20704.4|20692.4|20705.7|20693.7|20705.7|20693.7|20704.4|20692.4|1
1746121760000|2025-05-01 17:49:20|20702.5|20690.5|20705|20693|20705|20693|20702.5|20690.5|7
1746121770000|2025-05-01 17:49:30|20706.9|20694.9|20700|20688|20706.9|20694.9|20700|20688|19
1746121780000|2025-05-01 17:49:40|20700.7|20688.7|20704.5|20692.5|20704.5|20692.5|20700.7|20688.7|10
1746121790000|2025-05-01 17:49:50|20703.8|20691.8|20705.7|20693.7|20705.7|20693.7|20703.8|20691.8|16
1746121800000|2025-05-01 17:50:00|20705.1|20693.1|20705.1|20693.1|20705.1|20693.1|20704.5|20692.5|3
1746121810000|2025-05-01 17:50:10|20705.7|20693.7|20710.7|20698.7|20710.7|20698.7|20705.1|20693.1|12
1746121820000|2025-05-01 17:50:20|20710.6|20698.6|20707.6|20695.6|20710.6|20698.6|20707.6|20695.6|12
1746121830000|2025-05-01 17:50:30|20708.2|20696.2|20708.9|20696.9|20708.9|20696.9|20708.2|20696.2|0
1746121840000|2025-05-01 17:50:40|20708.3|20696.3|20707.6|20695.6|20708.3|20696.3|20707.6|20695.6|4
1746121850000|2025-05-01 17:50:50|20708.2|20696.2|20708.2|20696.2|20708.8|20696.8|20707.6|20695.6|15
1746121860000|2025-05-01 17:51:00|20708.8|20696.8|20706.9|20694.9|20708.8|20696.8|20705.7|20693.7|11
1746121870000|2025-05-01 17:51:10|20708.1|20696.1|20718.2|20706.2|20718.2|20706.2|20708.1|20696.1|33
1746121880000|2025-05-01 17:51:20|20717.7|20705.7|20715.7|20703.7|20717.7|20705.7|20715.2|20703.2|22
1746121890000|2025-05-01 17:51:30|20715.1|20703.1|20716.4|20704.4|20716.4|20704.4|20715.1|20703.1|6
1746121900000|2025-05-01 17:51:40|20717.6|20705.6|20717.6|20705.6|20718.9|20706.9|20717.6|20705.6|10
1746121910000|2025-05-01 17:51:50|20717|20705|20713.9|20701.9|20717.6|20705.6|20713.9|20701.9|8
1746121920000|2025-05-01 17:52:00|20712|20700|20712|20700|20712.6|20700.6|20711.4|20699.4|16
1746121930000|2025-05-01 17:52:10|20712.6|20700.6|20712.6|20700.6|20712.6|20700.6|20712.6|20700.6|0
1746121940000|2025-05-01 17:52:20|20714.4|20702.4|20715.1|20703.1|20716.3|20704.3|20713.8|20701.8|20
1746121950000|2025-05-01 17:52:30|20715.7|20703.7|20715.7|20703.7|20716.3|20704.3|20715.1|20703.1|4
1746121960000|2025-05-01 17:52:40|20715.1|20703.1|20714.4|20702.4|20715.1|20703.1|20714.4|20702.4|9
1746121970000|2025-05-01 17:52:50|20717.6|20705.6|20716.9|20704.9|20717.6|20705.6|20716.3|20704.3|110
1746121980000|2025-05-01 17:53:00|20719.3|20707.3|20721.3|20709.3|20721.3|20709.3|20715|20703|45
1746121990000|2025-05-01 17:53:10|20723.8|20711.8|20731.8|20719.8|20731.8|20719.8|20722.5|20710.5|135
1746122000000|2025-05-01 17:53:20|20732.5|20720.5|20722.5|20710.5|20733.1|20721.1|20722.5|20710.5|80
1746122010000|2025-05-01 17:53:30|20721.2|20709.2|20720|20708|20721.9|20709.9|20720|20708|7
1746122020000|2025-05-01 17:53:40|20720.6|20708.6|20719.3|20707.3|20721.8|20709.8|20719.3|20707.3|15
1746122030000|2025-05-01 17:53:50|20718.7|20706.7|20718|20706|20719.9|20707.9|20717.4|20705.4|6
1746122040000|2025-05-01 17:54:00|20721.2|20709.2|20721.8|20709.8|20721.8|20709.8|20721.2|20709.2|7
1746122050000|2025-05-01 17:54:10|20722.4|20710.4|20722.5|20710.5|20723.7|20711.7|20721.8|20709.8|1
1746122060000|2025-05-01 17:54:20|20723.7|20711.7|20720|20708|20723.7|20711.7|20720|20708|7
1746122070000|2025-05-01 17:54:30|||||||||5
1746122080000|2025-05-01 17:54:40|||||||||2
1746122090000|2025-05-01 17:54:50|20717.5|20705.5|20715|20703|20717.5|20705.5|20714.3|20702.3|17
1746122100000|2025-05-01 17:55:00|20715.6|20703.6|20716.9|20704.9|20717.5|20705.5|20715|20703|27
1746122110000|2025-05-01 17:55:10|20719.4|20707.4|20715.7|20703.7|20720.1|20708.1|20713.8|20701.8|21
1746122120000|2025-05-01 17:55:20|20717|20705|20721.4|20709.4|20722.7|20710.7|20716.4|20704.4|38
1746122130000|2025-05-01 17:55:30|20720.8|20708.8|20722|20710|20722|20710|20719.5|20707.5|11
1746122140000|2025-05-01 17:55:40|20721.4|20709.4|20727.6|20715.6|20727.6|20715.6|20721.4|20709.4|21
1746122150000|2025-05-01 17:55:50|20728.3|20716.3|20724.5|20712.5|20728.3|20716.3|20724.5|20712.5|6
1746122160000|2025-05-01 17:56:00|20722.7|20710.7|20725.2|20713.2|20725.2|20713.2|20722.7|20710.7|24
1746122170000|2025-05-01 17:56:10|20724.6|20712.6|20722.7|20710.7|20724.6|20712.6|20722.7|20710.7|13
1746122180000|2025-05-01 17:56:20|20721.5|20709.5|20723.9|20711.9|20723.9|20711.9|20719|20707|34
1746122190000|2025-05-01 17:56:30|20724.5|20712.5|20723.9|20711.9|20724.5|20712.5|20722.7|20710.7|15
1746122200000|2025-05-01 17:56:40|20723.3|20711.3|20725.2|20713.2|20726.4|20714.4|20723.3|20711.3|19
1746122210000|2025-05-01 17:56:50|20726.5|20714.5|20720.8|20708.8|20726.5|20714.5|20720.2|20708.2|12
1746122220000|2025-05-01 17:57:00|20721.5|20709.5|20721.5|20709.5|20721.5|20709.5|20721.5|20709.5|8
1746122230000|2025-05-01 17:57:10|20722.1|20710.1|20723.3|20711.3|20723.3|20711.3|20719.6|20707.6|18
1746122240000|2025-05-01 17:57:20|20724|20712|20722.1|20710.1|20726.5|20714.5|20722.1|20710.1|16
1746122250000|2025-05-01 17:57:30|20723.4|20711.4|20721.5|20709.5|20724|20712|20721.5|20709.5|18
1746122260000|2025-05-01 17:57:40|20720.9|20708.9|20719.6|20707.6|20720.9|20708.9|20719.6|20707.6|11
1746122270000|2025-05-01 17:57:50|20720.3|20708.3|20717.1|20705.1|20722.7|20710.7|20715.9|20703.9|67
1746122280000|2025-05-01 17:58:00|20717.8|20705.8|20717.7|20705.7|20721.5|20709.5|20714.6|20702.6|25
1746122290000|2025-05-01 17:58:10|20716.5|20704.5|20714|20702|20716.5|20704.5|20712.8|20700.8|24
1746122300000|2025-05-01 17:58:20|20713.4|20701.4|20713.3|20701.3|20715.2|20703.2|20712.7|20700.7|47
1746122310000|2025-05-01 17:58:30|20712.7|20700.7|20714.5|20702.5|20714.5|20702.5|20711.5|20699.5|14
1746122320000|2025-05-01 17:58:40|20715.8|20703.8|20716.4|20704.4|20716.4|20704.4|20715.8|20703.8|13
1746122330000|2025-05-01 17:58:50|20715.8|20703.8|20717|20705|20717.7|20705.7|20713.9|20701.9|34
1746122340000|2025-05-01 17:59:00|20718.2|20706.2|20719|20707|20722.7|20710.7|20718.2|20706.2|59
1746122350000|2025-05-01 17:59:10|20718.3|20706.3|20712.9|20700.9|20718.3|20706.3|20712.8|20700.8|121
1746122360000|2025-05-01 17:59:20|20711.6|20699.6|20713.4|20701.4|20715.9|20703.9|20710.4|20698.4|157
1746122370000|2025-05-01 17:59:30|20711.6|20699.6|20710.9|20698.9|20711.6|20699.6|20707.9|20695.9|139
1746122380000|2025-05-01 17:59:40|20711.6|20699.6|20711.7|20699.7|20714.2|20702.2|20707.9|20695.9|151
1746122390000|2025-05-01 17:59:50|20714.2|20702.2|20709.2|20697.2|20714.2|20702.2|20706.7|20694.7|247
1746122400000|2025-05-01 18:00:00|20707.3|20695.3|20709.7|20697.7|20712.2|20700.2|20707.3|20695.3|103
1746122410000|2025-05-01 18:00:10|20710.9|20698.9|20710.3|20698.3|20710.9|20698.9|20709.7|20697.7|65
1746122420000|2025-05-01 18:00:20|20709.7|20697.7|20710.3|20698.3|20710.3|20698.3|20709.1|20697.1|13
1746122430000|2025-05-01 18:00:30|20712.8|20700.8|20712.1|20700.1|20712.8|20700.8|20710.3|20698.3|31
1746122440000|2025-05-01 18:00:40|20713.4|20701.4|20710.3|20698.3|20713.4|20701.4|20710.3|20698.3|22
1746122450000|2025-05-01 18:00:50|20708.4|20696.4|20702.8|20690.8|20708.4|20696.4|20702.8|20690.8|15
1746122460000|2025-05-01 18:01:00|20702.1|20690.1|20697.8|20685.8|20702.8|20690.8|20697.8|20685.8|57
1746122470000|2025-05-01 18:01:10|20697.1|20685.1|20697.1|20685.1|20700.9|20688.9|20697.1|20685.1|45
1746122480000|2025-05-01 18:01:20|20697.7|20685.7|20700.2|20688.2|20700.2|20688.2|20697.7|20685.7|1
1746122490000|2025-05-01 18:01:30|20699.5|20687.5|20702|20690|20703.3|20691.3|20699.5|20687.5|22
1746122500000|2025-05-01 18:01:40|20702.6|20690.6|20703.9|20691.9|20704.5|20692.5|20702|20690|11
1746122510000|2025-05-01 18:01:50|20703.2|20691.2|20698.8|20686.8|20703.2|20691.2|20698.8|20686.8|10
1746122520000|2025-05-01 18:02:00|||||||||7
1746122530000|2025-05-01 18:02:10|20697.6|20685.6|20697.6|20685.6|20697.6|20685.6|20693.8|20681.8|14
1746122540000|2025-05-01 18:02:20|20697|20685|20697.6|20685.6|20697.6|20685.6|20695.7|20683.7|4
1746122550000|2025-05-01 18:02:30|20696.3|20684.3|20696.3|20684.3|20698.8|20686.8|20695.1|20683.1|15
1746122560000|2025-05-01 18:02:40|20695.7|20683.7|20696.3|20684.3|20696.3|20684.3|20695.1|20683.1|13
1746122570000|2025-05-01 18:02:50|20700.1|20688.1|20696.3|20684.3|20700.1|20688.1|20696.3|20684.3|16
1746122580000|2025-05-01 18:03:00|20695.7|20683.7|20695.7|20683.7|20697.5|20685.5|20695.7|20683.7|11
1746122590000|2025-05-01 18:03:10|20696.9|20684.9|20696.9|20684.9|20698.8|20686.8|20696.9|20684.9|7
1746122600000|2025-05-01 18:03:20|20696.3|20684.3|20696.3|20684.3|20696.3|20684.3|20695|20683|1
1746122610000|2025-05-01 18:03:30|20695|20683|20695|20683|20695.7|20683.7|20695|20683|5
1746122620000|2025-05-01 18:03:40|20695.7|20683.7|20692.5|20680.5|20695.7|20683.7|20692.5|20680.5|12
1746122630000|2025-05-01 18:03:50|20693.2|20681.2|20692.5|20680.5|20694.4|20682.4|20692.5|20680.5|40
1746122640000|2025-05-01 18:04:00|20690.6|20678.6|20692.5|20680.5|20693.1|20681.1|20690.6|20678.6|12
1746122650000|2025-05-01 18:04:10|20693.1|20681.1|20692.5|20680.5|20693.8|20681.8|20692.5|20680.5|9
1746122660000|2025-05-01 18:04:20|20693.2|20681.2|20693.2|20681.2|20693.2|20681.2|20691.9|20679.9|14
1746122670000|2025-05-01 18:04:30|20691.9|20679.9|20691.9|20679.9|20691.9|20679.9|20691.9|20679.9|2
1746122680000|2025-05-01 18:04:40|20691.2|20679.2|20691.3|20679.3|20693.2|20681.2|20690.6|20678.6|32
1746122690000|2025-05-01 18:04:50|20692.5|20680.5|20694.4|20682.4|20695|20683|20691.3|20679.3|20
1746192600000|2025-05-02 13:30:00|20716.3|20704.3|20728.6|20716.6|20729.2|20717.2|20709.9|20697.9|72
1746192610000|2025-05-02 13:30:10|20729.2|20717.2|20719.9|20707.9|20729.9|20717.9|20719.9|20707.9|31
1746192620000|2025-05-02 13:30:20|20721.2|20709.2|20726.9|20714.9|20729.4|20717.4|20721.2|20709.2|22
1746192630000|2025-05-02 13:30:30|20723.7|20711.7|20730.5|20718.5|20730.5|20718.5|20722.4|20710.4|19
1746192640000|2025-05-02 13:30:40|20731.7|20719.7|20731|20719|20731.7|20719.7|20731|20719|14
1746192650000|2025-05-02 13:30:50|20731.7|20719.7|20742.2|20730.2|20742.2|20730.2|20731.7|20719.7|30
1746192660000|2025-05-02 13:31:00|20742.8|20730.8|20744.9|20732.9|20746.9|20734.9|20739.2|20727.2|43
1746192670000|2025-05-02 13:31:10|20742|20730|20742.5|20730.5|20742.6|20730.6|20738.2|20726.2|33
1746192680000|2025-05-02 13:31:20|20743.2|20731.2|20735.5|20723.5|20743.2|20731.2|20733.7|20721.7|20
1746192690000|2025-05-02 13:31:30|20736.7|20724.7|20733.9|20721.9|20738.7|20726.7|20733.9|20721.9|28
1746192700000|2025-05-02 13:31:40|20732.5|20720.5|20735.7|20723.7|20735.7|20723.7|20731.9|20719.9|4
1746192710000|2025-05-02 13:31:50|20736.4|20724.4|20735.6|20723.6|20742.6|20730.6|20735|20723|32
1746192720000|2025-05-02 13:32:00|20736.9|20724.9|20740.1|20728.1|20742.6|20730.6|20736.9|20724.9|8
1746192730000|2025-05-02 13:32:10|20739.5|20727.5|20732|20720|20739.5|20727.5|20732|20720|7
1746192740000|2025-05-02 13:32:20|20731.4|20719.4|20733.9|20721.9|20736.4|20724.4|20729.4|20717.4|43
1746192750000|2025-05-02 13:32:30|20733.3|20721.3|20737.7|20725.7|20737.7|20725.7|20728.4|20716.4|22
1746192760000|2025-05-02 13:32:40|20737.1|20725.1|20735.9|20723.9|20742.7|20730.7|20735.2|20723.2|49
1746192770000|2025-05-02 13:32:50|20734|20722|20730.9|20718.9|20734|20722|20730.3|20718.3|9
1746192780000|2025-05-02 13:33:00|20729.7|20717.7|20729|20717|20730.4|20718.4|20726.5|20714.5|8
1746192790000|2025-05-02 13:33:10|20726.5|20714.5|20726.5|20714.5|20729|20717|20725.9|20713.9|4
1746192800000|2025-05-02 13:33:20|20725.9|20713.9|20716.5|20704.5|20725.9|20713.9|20716.5|20704.5|24
1746192810000|2025-05-02 13:33:30|20715.3|20703.3|20708.3|20696.3|20715.3|20703.3|20704.5|20692.5|42
1746192820000|2025-05-02 13:33:40|20707|20695|20721.4|20709.4|20721.4|20709.4|20706.4|20694.4|15
1746192830000|2025-05-02 13:33:50|20720.8|20708.8|20710.7|20698.7|20720.8|20708.8|20710.7|20698.7|63
1746192840000|2025-05-02 13:34:00|20711.3|20699.3|20723.8|20711.8|20725.7|20713.7|20711.3|20699.3|54
1746192850000|2025-05-02 13:34:10|20722.5|20710.5|20726.9|20714.9|20726.9|20714.9|20722.5|20710.5|4
1746192860000|2025-05-02 13:34:20|20729.4|20717.4|20740.5|20728.5|20741.2|20729.2|20729.4|20717.4|63
1746192870000|2025-05-02 13:34:30|20744.2|20732.2|20742.3|20730.3|20745.5|20733.5|20741.1|20729.1|100
1746192880000|2025-05-02 13:34:40|20743|20731|20744.2|20732.2|20744.2|20732.2|20742.3|20730.3|32
1746192890000|2025-05-02 13:34:50|20744.8|20732.8|20739.8|20727.8|20745.5|20733.5|20739.8|20727.8|81
1746192900000|2025-05-02 13:35:00|20741.7|20729.7|20737.3|20725.3|20743|20731|20737.3|20725.3|36
1746192910000|2025-05-02 13:35:10|20736|20724|20734.2|20722.2|20737.3|20725.3|20733|20721|6
1746192920000|2025-05-02 13:35:20|20733.7|20721.7|20736.2|20724.2|20736.2|20724.2|20731.7|20719.7|8
1746192930000|2025-05-02 13:35:30|20736.7|20724.7|20737.5|20725.5|20738.1|20726.1|20736.7|20724.7|7
1746192940000|2025-05-02 13:35:40|20736.8|20724.8|20734.2|20722.2|20738.7|20726.7|20734.2|20722.2|17
1746192950000|2025-05-02 13:35:50|20733|20721|20734.2|20722.2|20734.8|20722.8|20729.8|20717.8|14
1746192960000|2025-05-02 13:36:00|20734.9|20722.9|20734.2|20722.2|20737.3|20725.3|20734.2|20722.2|12
1746192970000|2025-05-02 13:36:10|20733.5|20721.5|20730.4|20718.4|20733.5|20721.5|20730.4|20718.4|4
1746192980000|2025-05-02 13:36:20|20731|20719|20728.6|20716.6|20735.4|20723.4|20728.6|20716.6|8
1746192990000|2025-05-02 13:36:30|20729.2|20717.2|20727.3|20715.3|20729.8|20717.8|20726.1|20714.1|4
1746193000000|2025-05-02 13:36:40|20726.7|20714.7|20724.3|20712.3|20726.7|20714.7|20724.3|20712.3|3
1746193010000|2025-05-02 13:36:50|20722.3|20710.3|20717.3|20705.3|20722.3|20710.3|20716.7|20704.7|5
1746193020000|2025-05-02 13:37:00|20721.1|20709.1|20724.8|20712.8|20724.8|20712.8|20721.1|20709.1|10
1746193030000|2025-05-02 13:37:10|20725.5|20713.5|20724.8|20712.8|20726.1|20714.1|20722.9|20710.9|3
1746193040000|2025-05-02 13:37:20|20721.7|20709.7|20717.3|20705.3|20721.7|20709.7|20717.3|20705.3|18
1746193050000|2025-05-02 13:37:30|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|2
1746193060000|2025-05-02 13:37:40|20720.5|20708.5|20719.1|20707.1|20720.5|20708.5|20719.1|20707.1|9
1746193070000|2025-05-02 13:37:50|20718.5|20706.5|20719.1|20707.1|20719.1|20707.1|20718.5|20706.5|1
1746193080000|2025-05-02 13:38:00|20720.4|20708.4|20723.6|20711.6|20726.6|20714.6|20719.1|20707.1|17
1746193090000|2025-05-02 13:38:10|20722.9|20710.9|20718.5|20706.5|20723.6|20711.6|20717.3|20705.3|41
1746193100000|2025-05-02 13:38:20|20716|20704|20716|20704|20716|20704|20716|20704|5
1746193110000|2025-05-02 13:38:30|20717.9|20705.9|20717.9|20705.9|20718.5|20706.5|20717.9|20705.9|5
1746193120000|2025-05-02 13:38:40|20717.3|20705.3|20719.1|20707.1|20719.8|20707.8|20716.6|20704.6|10
1746193130000|2025-05-02 13:38:50|20718.6|20706.6|20717.3|20705.3|20719.8|20707.8|20715.4|20703.4|31
1746193140000|2025-05-02 13:39:00|20719.1|20707.1|20721.7|20709.7|20722.3|20710.3|20718.6|20706.6|8
1746193150000|2025-05-02 13:39:10|20721.1|20709.1|20721.7|20709.7|20721.7|20709.7|20719.8|20707.8|7
1746193160000|2025-05-02 13:39:20|20719.2|20707.2|20720.5|20708.5|20720.5|20708.5|20716.7|20704.7|15
1746193170000|2025-05-02 13:39:30|20721.1|20709.1|20726.1|20714.1|20726.1|20714.1|20721.1|20709.1|6
1746193180000|2025-05-02 13:39:40|20726.7|20714.7|20719.2|20707.2|20726.7|20714.7|20719.2|20707.2|9
1746193190000|2025-05-02 13:39:50|20719.8|20707.8|20719.8|20707.8|20719.8|20707.8|20719.8|20707.8|0
1746193200000|2025-05-02 13:40:00|20720.5|20708.5|20719.2|20707.2|20720.5|20708.5|20718|20706|7
1746193210000|2025-05-02 13:40:10|||||||||2
1746193220000|2025-05-02 13:40:20|20719.8|20707.8|20719.4|20707.4|20720.6|20708.6|20718|20706|29
1746193230000|2025-05-02 13:40:30|20718.8|20706.8|20715|20703|20718.8|20706.8|20715|20703|14
1746193240000|2025-05-02 13:40:40|20715.6|20703.6|20719.3|20707.3|20720|20708|20713.7|20701.7|14
1746193250000|2025-05-02 13:40:50|20720|20708|20718.1|20706.1|20723.1|20711.1|20718.1|20706.1|5
1746193260000|2025-05-02 13:41:00|20716.8|20704.8|20719.3|20707.3|20721.1|20709.1|20715.6|20703.6|31
1746193280000|2025-05-02 13:41:20|||||||||1
1746193290000|2025-05-02 13:41:30|20718.6|20706.6|20719.3|20707.3|20719.3|20707.3|20718.6|20706.6|0
1746193300000|2025-05-02 13:41:40|20718.6|20706.6|20714.3|20702.3|20718.6|20706.6|20714.3|20702.3|5
1746193310000|2025-05-02 13:41:50|20713|20701|20715.5|20703.5|20715.5|20703.5|20713|20701|6
1746193320000|2025-05-02 13:42:00|20716.1|20704.1|20716.6|20704.6|20719.7|20707.7|20716.1|20704.1|70
1746193330000|2025-05-02 13:42:10|20717.9|20705.9|20719.1|20707.1|20719.1|20707.1|20715.4|20703.4|6
1746193340000|2025-05-02 13:42:20|20718.5|20706.5|20721.6|20709.6|20721.6|20709.6|20718.5|20706.5|3
1746193350000|2025-05-02 13:42:30|20724.1|20712.1|20721.6|20709.6|20724.1|20712.1|20721.6|20709.6|9
1746193360000|2025-05-02 13:42:40|20717.9|20705.9|20717.9|20705.9|20717.9|20705.9|20717.9|20705.9|14
1746193370000|2025-05-02 13:42:50|20718.4|20706.4|20725.4|20713.4|20725.4|20713.4|20717.9|20705.9|8
1746193380000|2025-05-02 13:43:00|20724.7|20712.7|20729.1|20717.1|20730.4|20718.4|20724.7|20712.7|2
1746193390000|2025-05-02 13:43:10|20730.4|20718.4|20727.9|20715.9|20730.9|20718.9|20727.2|20715.2|7
1746193400000|2025-05-02 13:43:20|20726|20714|20738.9|20726.9|20738.9|20726.9|20725.4|20713.4|52
1746193410000|2025-05-02 13:43:30|20737.6|20725.6|20742.5|20730.5|20743.8|20731.8|20737.6|20725.6|48
1746193420000|2025-05-02 13:43:40|20743.2|20731.2|20744.3|20732.3|20746.1|20734.1|20743.2|20731.2|24
1746193430000|2025-05-02 13:43:50|20743.6|20731.6|20743.1|20731.1|20744.3|20732.3|20742.4|20730.4|25
1746193440000|2025-05-02 13:44:00|20742.4|20730.4|20746.7|20734.7|20746.7|20734.7|20742.4|20730.4|18
1746193450000|2025-05-02 13:44:10|20746|20734|20748.4|20736.4|20749.6|20737.6|20746|20734|78
1746193460000|2025-05-02 13:44:20|20743.5|20731.5|20743.7|20731.7|20744.8|20732.8|20742.3|20730.3|34
1746193470000|2025-05-02 13:44:30|20743|20731|20741.8|20729.8|20743.7|20731.7|20741.8|20729.8|11
1746193480000|2025-05-02 13:44:40|20741.3|20729.3|20740.6|20728.6|20741.8|20729.8|20739.9|20727.9|6
1746193490000|2025-05-02 13:44:50|20738.1|20726.1|20737.5|20725.5|20738.8|20726.8|20737.5|20725.5|19
1746193500000|2025-05-02 13:45:00|20736.3|20724.3|20734.3|20722.3|20736.3|20724.3|20733.2|20721.2|13
1746193510000|2025-05-02 13:45:10|20733.8|20721.8|20727|20715|20738.1|20726.1|20727|20715|18
1746193520000|2025-05-02 13:45:20|20726.4|20714.4|20723.3|20711.3|20726.4|20714.4|20723.3|20711.3|7
1746193530000|2025-05-02 13:45:30|20723.9|20711.9|20727.1|20715.1|20727.1|20715.1|20723.9|20711.9|3
1746193540000|2025-05-02 13:45:40|20726.4|20714.4|20726.5|20714.5|20726.5|20714.5|20723.3|20711.3|3
1746193550000|2025-05-02 13:45:50|20725.3|20713.3|20715.3|20703.3|20726.5|20714.5|20715.3|20703.3|5
1746193560000|2025-05-02 13:46:00|20715.9|20703.9|20715.3|20703.3|20715.9|20703.9|20715.3|20703.3|7
1746193570000|2025-05-02 13:46:10|20714|20702|20714|20702|20714|20702|20712.8|20700.8|10
1746193580000|2025-05-02 13:46:20|20714.6|20702.6|20707.2|20695.2|20714.6|20702.6|20707.2|20695.2|16
1746193590000|2025-05-02 13:46:30|20707.8|20695.8|20707.8|20695.8|20707.8|20695.8|20707.2|20695.2|14
1746193600000|2025-05-02 13:46:40|20704.2|20692.2|20706.1|20694.1|20709.8|20697.8|20704.2|20692.2|15
1746193610000|2025-05-02 13:46:50|20703.7|20691.7|20700.5|20688.5|20703.7|20691.7|20698.6|20686.6|12
1746193620000|2025-05-02 13:47:00|20699.9|20687.9|20699.8|20687.8|20700.5|20688.5|20699.2|20687.2|12
1746193630000|2025-05-02 13:47:10|20699.3|20687.3|20692.8|20680.8|20699.3|20687.3|20692.8|20680.8|33
1746193640000|2025-05-02 13:47:20|20693.5|20681.5|20698.5|20686.5|20699.2|20687.2|20692.8|20680.8|11
1746193650000|2025-05-02 13:47:30|20697.9|20685.9|20689.2|20677.2|20697.9|20685.9|20688.7|20676.7|55
1746193660000|2025-05-02 13:47:40|20686.7|20674.7|20686.1|20674.1|20687.8|20675.8|20685.4|20673.4|21
1746193670000|2025-05-02 13:47:50|20684.8|20672.8|20679.9|20667.9|20684.8|20672.8|20679.9|20667.9|50
1746193680000|2025-05-02 13:48:00|20680.5|20668.5|20691.8|20679.8|20691.8|20679.8|20679.9|20667.9|17
1746193690000|2025-05-02 13:48:10|20691.2|20679.2|20692.4|20680.4|20693.1|20681.1|20690.5|20678.5|5
1746193700000|2025-05-02 13:48:20|20691.8|20679.8|20680.5|20668.5|20691.8|20679.8|20679.9|20667.9|10
1746193710000|2025-05-02 13:48:30|20679.9|20667.9|20671.8|20659.8|20679.9|20667.9|20670.5|20658.5|92
1746193720000|2025-05-02 13:48:40|20663.8|20651.8|20669.9|20657.9|20673.6|20661.6|20661.8|20649.8|93
1746193730000|2025-05-02 13:48:50|20671.2|20659.2|20670.1|20658.1|20671.2|20659.2|20666.2|20654.2|50
1746193740000|2025-05-02 13:49:00|20672.5|20660.5|20668.1|20656.1|20672.5|20660.5|20667.5|20655.5|9
1746193750000|2025-05-02 13:49:10|20665.6|20653.6|20667.3|20655.3|20669.8|20657.8|20664.9|20652.9|40
1746193760000|2025-05-02 13:49:20|20666.1|20654.1|20668.6|20656.6|20669.3|20657.3|20666.1|20654.1|7
1746193770000|2025-05-02 13:49:30|20669.7|20657.7|20672.9|20660.9|20672.9|20660.9|20669.7|20657.7|9
1746193780000|2025-05-02 13:49:40|20676.7|20664.7|20676.1|20664.1|20676.7|20664.7|20674.2|20662.2|13
1746193790000|2025-05-02 13:49:50|20678.6|20666.6|20686.1|20674.1|20688.6|20676.6|20678.6|20666.6|20
1746193800000|2025-05-02 13:50:00|20686.8|20674.8|20695.4|20683.4|20695.4|20683.4|20686.8|20674.8|19
1746193810000|2025-05-02 13:50:10|20696.1|20684.1|20692.3|20680.3|20696.7|20684.7|20692.3|20680.3|10
1746193820000|2025-05-02 13:50:20|20692.9|20680.9|20693|20681|20696.1|20684.1|20691.1|20679.1|19
1746193830000|2025-05-02 13:50:30|20693.6|20681.6|20695.5|20683.5|20696.1|20684.1|20693|20681|3
1746193840000|2025-05-02 13:50:40|20696.1|20684.1|20697.4|20685.4|20697.4|20685.4|20696.1|20684.1|6
1746193850000|2025-05-02 13:50:50|20696.2|20684.2|20696.2|20684.2|20696.8|20684.8|20696.2|20684.2|0
1746193860000|2025-05-02 13:51:00|20697.4|20685.4|20696.7|20684.7|20702.4|20690.4|20694.2|20682.2|14
1746193870000|2025-05-02 13:51:10|20696.2|20684.2|20696.1|20684.1|20696.2|20684.2|20695.5|20683.5|10
1746193880000|2025-05-02 13:51:20|20695.5|20683.5|20688|20676|20696.1|20684.1|20685.5|20673.5|19
1746193890000|2025-05-02 13:51:30|20685.5|20673.5|20687.4|20675.4|20687.4|20675.4|20685.5|20673.5|1
1746193900000|2025-05-02 13:51:40|20683|20671|20682.5|20670.5|20683.7|20671.7|20682.5|20670.5|8
1746193910000|2025-05-02 13:51:50|20683.1|20671.1|20684.4|20672.4|20686.2|20674.2|20681.8|20669.8|8
1746193920000|2025-05-02 13:52:00|20685|20673|20686.8|20674.8|20688.2|20676.2|20684.4|20672.4|11
1746193930000|2025-05-02 13:52:10|20687.5|20675.5|20686.8|20674.8|20688.2|20676.2|20686.8|20674.8|0
1746193940000|2025-05-02 13:52:20|20686.2|20674.2|20685.6|20673.6|20688.2|20676.2|20683.7|20671.7|4
1746193950000|2025-05-02 13:52:30|20688.1|20676.1|20688.1|20676.1|20688.1|20676.1|20688.1|20676.1|2
1746193960000|2025-05-02 13:52:40|20688.7|20676.7|20693|20681|20694.2|20682.2|20688.7|20676.7|37
1746193970000|2025-05-02 13:52:50|20693.7|20681.7|20694.9|20682.9|20694.9|20682.9|20693.7|20681.7|2
1746193980000|2025-05-02 13:53:00|20694.2|20682.2|20691.7|20679.7|20694.2|20682.2|20690.5|20678.5|9
1746193990000|2025-05-02 13:53:10|20691.1|20679.1|20694.9|20682.9|20698|20686|20691.1|20679.1|11
1746194000000|2025-05-02 13:53:20|20694.2|20682.2|20694.9|20682.9|20695.5|20683.5|20691.7|20679.7|2
1746194010000|2025-05-02 13:53:30|20694.3|20682.3|20693.7|20681.7|20694.3|20682.3|20693.7|20681.7|3
1746194020000|2025-05-02 13:53:40|20694.2|20682.2|20694.9|20682.9|20694.9|20682.9|20693.6|20681.6|1
1746194030000|2025-05-02 13:53:50|20696.1|20684.1|20696.7|20684.7|20698|20686|20695.6|20683.6|7
1746194040000|2025-05-02 13:54:00|20697.3|20685.3|20700.5|20688.5|20703|20691|20697.3|20685.3|27
1746194050000|2025-05-02 13:54:10|20699.9|20687.9|20698.6|20686.6|20700.4|20688.4|20698.6|20686.6|10
1746194060000|2025-05-02 13:54:20|20699.8|20687.8|20700.9|20688.9|20700.9|20688.9|20698.5|20686.5|17
1746194070000|2025-05-02 13:54:30|20701.6|20689.6|20702.9|20690.9|20703.5|20691.5|20700.9|20688.9|1
1746194080000|2025-05-02 13:54:40|20702.2|20690.2|20702.3|20690.3|20703.6|20691.6|20702.2|20690.2|3
1746194090000|2025-05-02 13:54:50|20703|20691|20703.6|20691.6|20703.6|20691.6|20703|20691|1
1746194100000|2025-05-02 13:55:00|20701.1|20689.1|20701.1|20689.1|20701.1|20689.1|20701.1|20689.1|1
1746194110000|2025-05-02 13:55:10|20700.5|20688.5|20701.1|20689.1|20701.1|20689.1|20700.5|20688.5|2
1746194130000|2025-05-02 13:55:30|20699.9|20687.9|20704.9|20692.9|20704.9|20692.9|20699.9|20687.9|29
1746194140000|2025-05-02 13:55:40|20706.1|20694.1|20705.6|20693.6|20706.1|20694.1|20705.6|20693.6|8
1746194150000|2025-05-02 13:55:50|20704.9|20692.9|20703.1|20691.1|20704.9|20692.9|20703.1|20691.1|7
1746194160000|2025-05-02 13:56:00|20702.4|20690.4|20701.7|20689.7|20702.4|20690.4|20700.5|20688.5|9
1746194170000|2025-05-02 13:56:10|20700.6|20688.6|20699.2|20687.2|20700.6|20688.6|20699.2|20687.2|11
1746194180000|2025-05-02 13:56:20|20699.9|20687.9|20699.9|20687.9|20699.9|20687.9|20699.2|20687.2|1
1746194190000|2025-05-02 13:56:30|20699.2|20687.2|20698.5|20686.5|20699.9|20687.9|20698.5|20686.5|21
1746194210000|2025-05-02 13:56:50|20699.2|20687.2|20698.5|20686.5|20699.2|20687.2|20697.9|20685.9|21
1746194220000|2025-05-02 13:57:00|20696.1|20684.1|20696.1|20684.1|20696.1|20684.1|20695.5|20683.5|16
1746194230000|2025-05-02 13:57:10|20696.8|20684.8|20706.8|20694.8|20708|20696|20696.8|20684.8|33
1746194240000|2025-05-02 13:57:20|20706.1|20694.1|20703|20691|20706.1|20694.1|20703|20691|1
1746194250000|2025-05-02 13:57:30|20701.8|20689.8|20700.5|20688.5|20701.8|20689.8|20700.5|20688.5|8
1746194260000|2025-05-02 13:57:40|20699.3|20687.3|20699.3|20687.3|20699.3|20687.3|20699.3|20687.3|4
1746194270000|2025-05-02 13:57:50|20700|20688|20700.5|20688.5|20700.5|20688.5|20700|20688|0
1746194280000|2025-05-02 13:58:00|20706.2|20694.2|20704.3|20692.3|20706.2|20694.2|20704.3|20692.3|4
1746194290000|2025-05-02 13:58:10|20705|20693|20703.7|20691.7|20705|20693|20703.7|20691.7|1
1746194300000|2025-05-02 13:58:20|20703|20691|20703.8|20691.8|20705.6|20693.6|20703|20691|7
1746194310000|2025-05-02 13:58:30|20704.5|20692.5|20701.9|20689.9|20708.1|20696.1|20701.9|20689.9|2
1746194320000|2025-05-02 13:58:40|20702.5|20690.5|20703.7|20691.7|20704.4|20692.4|20701.3|20689.3|19
1746194330000|2025-05-02 13:58:50|20703.1|20691.1|20703.2|20691.2|20703.2|20691.2|20701.9|20689.9|0
1746194340000|2025-05-02 13:59:00|20702.5|20690.5|20703.1|20691.1|20703.8|20691.8|20701.9|20689.9|10
1746194350000|2025-05-02 13:59:10|20702.5|20690.5|20704.4|20692.4|20704.4|20692.4|20702.5|20690.5|2
1746194360000|2025-05-02 13:59:20|20702.5|20690.5|20702.5|20690.5|20702.5|20690.5|20702.5|20690.5|1
1746194370000|2025-05-02 13:59:30|20704.4|20692.4|20702.5|20690.5|20704.4|20692.4|20701.9|20689.9|29
1746194380000|2025-05-02 13:59:40|20703.2|20691.2|20702.5|20690.5|20703.2|20691.2|20702.5|20690.5|3
1746194390000|2025-05-02 13:59:50|20703.8|20691.8|20705|20693|20705|20693|20703.8|20691.8|3
1746194400000|2025-05-02 14:00:00|20705.7|20693.7|20704.5|20692.5|20706.4|20694.4|20703.2|20691.2|11
1746194410000|2025-05-02 14:00:10|20703.2|20691.2|20714.5|20702.5|20714.5|20702.5|20703.2|20691.2|57
1746194420000|2025-05-02 14:00:20|20715|20703|20710.7|20698.7|20715|20703|20708.9|20696.9|14
1746194430000|2025-05-02 14:00:30|20710.1|20698.1|20706.4|20694.4|20710.1|20698.1|20706.4|20694.4|6
1746194440000|2025-05-02 14:00:40|20707|20695|20706.4|20694.4|20707.6|20695.6|20706.4|20694.4|6
1746194450000|2025-05-02 14:00:50|20707.6|20695.6|20707.6|20695.6|20707.6|20695.6|20707.6|20695.6|3
1746194460000|2025-05-02 14:01:00|20708.2|20696.2|20706.4|20694.4|20708.2|20696.2|20706.4|20694.4|2
1746194470000|2025-05-02 14:01:10|20704.5|20692.5|20705.1|20693.1|20705.1|20693.1|20703.2|20691.2|7
1746194480000|2025-05-02 14:01:20|20703.9|20691.9|20705.7|20693.7|20705.7|20693.7|20703.2|20691.2|4
1746194490000|2025-05-02 14:01:30|20706.4|20694.4|20710.8|20698.8|20711.4|20699.4|20706.4|20694.4|4
1746194510000|2025-05-02 14:01:50|20712|20700|20712|20700|20712|20700|20712|20700|6
1746194520000|2025-05-02 14:02:00|20710.1|20698.1|20708.9|20696.9|20711.4|20699.4|20708.9|20696.9|6
1746194530000|2025-05-02 14:02:10|20707.7|20695.7|20705.8|20693.8|20707.7|20695.7|20703.2|20691.2|67
1746194540000|2025-05-02 14:02:20|20705.2|20693.2|20705.9|20693.9|20705.9|20693.9|20705.2|20693.2|36
1746194550000|2025-05-02 14:02:30|20705.2|20693.2|20705.9|20693.9|20705.9|20693.9|20705.2|20693.2|16
1746194560000|2025-05-02 14:02:40|20705.2|20693.2|20705.7|20693.7|20705.9|20693.9|20705.2|20693.2|50
1746194570000|2025-05-02 14:02:50|20705.1|20693.1|20703.2|20691.2|20705.7|20693.7|20703.2|20691.2|3
1746194580000|2025-05-02 14:03:00|20703.9|20691.9|20706.9|20694.9|20706.9|20694.9|20701.9|20689.9|44
1746194590000|2025-05-02 14:03:10|20706.3|20694.3|20711.3|20699.3|20711.3|20699.3|20706.3|20694.3|3
1746194600000|2025-05-02 14:03:20|20710.7|20698.7|20703.8|20691.8|20711.3|20699.3|20703.8|20691.8|8
1746194610000|2025-05-02 14:03:30|20703.2|20691.2|20703.8|20691.8|20703.8|20691.8|20702.5|20690.5|44
1746194620000|2025-05-02 14:03:40|20704.4|20692.4|20703.8|20691.8|20704.4|20692.4|20703.1|20691.1|1
1746194630000|2025-05-02 14:03:50|20704.4|20692.4|20703.8|20691.8|20704.4|20692.4|20703.8|20691.8|2
1746194640000|2025-05-02 14:04:00|20704.3|20692.3|20703|20691|20704.3|20692.3|20702.4|20690.4|15
1746194650000|2025-05-02 14:04:10|20704.2|20692.2|20704.3|20692.3|20704.3|20692.3|20703.6|20691.6|7
1746194660000|2025-05-02 14:04:20|20704.9|20692.9|20704.3|20692.3|20704.9|20692.9|20703.6|20691.6|14
1746194670000|2025-05-02 14:04:30|20703.8|20691.8|20704.3|20692.3|20706.8|20694.8|20703.8|20691.8|11
1746194680000|2025-05-02 14:04:40|20705.6|20693.6|20708.2|20696.2|20708.2|20696.2|20704.3|20692.3|2
1746194690000|2025-05-02 14:04:50|||||||||10
1746194700000|2025-05-02 14:05:00|20710.1|20698.1|20706.3|20694.3|20710.1|20698.1|20706.3|20694.3|6
1746194710000|2025-05-02 14:05:10|20706.9|20694.9|20710.1|20698.1|20710.1|20698.1|20706.3|20694.3|7
1746194720000|2025-05-02 14:05:20|20710.7|20698.7|20713.8|20701.8|20713.8|20701.8|20710.7|20698.7|4
1746194730000|2025-05-02 14:05:30|20714.4|20702.4|20713.8|20701.8|20714.4|20702.4|20713.8|20701.8|0
1746194740000|2025-05-02 14:05:40|20711.3|20699.3|20711.3|20699.3|20711.3|20699.3|20711.3|20699.3|6
1746194750000|2025-05-02 14:05:50|20711.9|20699.9|20711.3|20699.3|20711.9|20699.9|20711.3|20699.3|2
1746194760000|2025-05-02 14:06:00|||||||||1
1746194770000|2025-05-02 14:06:10|20712|20700|20712|20700|20712|20700|20712|20700|0
1746194780000|2025-05-02 14:06:20|20712.7|20700.7|20712.7|20700.7|20712.7|20700.7|20712.7|20700.7|6
1746194790000|2025-05-02 14:06:30|20713.3|20701.3|20712.1|20700.1|20713.3|20701.3|20712.1|20700.1|23
1746194800000|2025-05-02 14:06:40|20712.7|20700.7|20711.5|20699.5|20712.7|20700.7|20711.5|20699.5|9
1746194810000|2025-05-02 14:06:50|20713.3|20701.3|20714.7|20702.7|20717.1|20705.1|20713.3|20701.3|21
1746194820000|2025-05-02 14:07:00|20712.9|20700.9|20712.2|20700.2|20713.4|20701.4|20712.2|20700.2|46
1746194830000|2025-05-02 14:07:10|20710.8|20698.8|20713.3|20701.3|20713.3|20701.3|20710.8|20698.8|11
1746194840000|2025-05-02 14:07:20|20712|20700|20712.1|20700.1|20713.3|20701.3|20710.8|20698.8|16
1746194850000|2025-05-02 14:07:30|20713.3|20701.3|20712.1|20700.1|20713.3|20701.3|20712.1|20700.1|14
1746194860000|2025-05-02 14:07:40|20711.5|20699.5|20710.8|20698.8|20711.5|20699.5|20710.8|20698.8|0
1746194870000|2025-05-02 14:07:50|||||||||2
1746194880000|2025-05-02 14:08:00|20707.7|20695.7|20708.3|20696.3|20708.3|20696.3|20707.7|20695.7|16
1746194890000|2025-05-02 14:08:10|20707.8|20695.8|20707.8|20695.8|20707.8|20695.8|20707.8|20695.8|2
1746194900000|2025-05-02 14:08:20|20708.3|20696.3|20707.1|20695.1|20708.3|20696.3|20707.1|20695.1|3
1746194920000|2025-05-02 14:08:40|20706.5|20694.5|20706.5|20694.5|20706.5|20694.5|20706.5|20694.5|2
1746194930000|2025-05-02 14:08:50|20709|20697|20708.3|20696.3|20709|20697|20708.3|20696.3|8
1746194940000|2025-05-02 14:09:00|20707.8|20695.8|20707.8|20695.8|20709.7|20697.7|20707.8|20695.8|4
1746194950000|2025-05-02 14:09:10|20706.5|20694.5|20706.5|20694.5|20706.5|20694.5|20706.5|20694.5|43
1746194960000|2025-05-02 14:09:20|20708.3|20696.3|20708.3|20696.3|20708.3|20696.3|20708.3|20696.3|16
1746194970000|2025-05-02 14:09:30|20709|20697|20706.5|20694.5|20710.2|20698.2|20706.5|20694.5|14
1746194980000|2025-05-02 14:09:40|20708.3|20696.3|20705.8|20693.8|20708.3|20696.3|20705.8|20693.8|5
1746194990000|2025-05-02 14:09:50|20698.3|20686.3|20696.4|20684.4|20700.8|20688.8|20696.4|20684.4|10
1746195000000|2025-05-02 14:10:00|20697.7|20685.7|20693.8|20681.8|20697.7|20685.7|20692|20680|19
1746195010000|2025-05-02 14:10:10|20695|20683|20694.5|20682.5|20695.1|20683.1|20694.5|20682.5|4
1746195020000|2025-05-02 14:10:20|20693.8|20681.8|20697.7|20685.7|20698.2|20686.2|20693.8|20681.8|10
1746195030000|2025-05-02 14:10:30|20697|20685|20706.4|20694.4|20706.4|20694.4|20697|20685|11
1746195040000|2025-05-02 14:10:40|20705.8|20693.8|20700.7|20688.7|20706.4|20694.4|20700.7|20688.7|2
1746195050000|2025-05-02 14:10:50|20703.2|20691.2|20703.1|20691.1|20704.5|20692.5|20702|20690|20
1746195060000|2025-05-02 14:11:00|20701.3|20689.3|20697.6|20685.6|20701.3|20689.3|20697|20685|12
1746195070000|2025-05-02 14:11:10|20698.1|20686.1|20700.6|20688.6|20700.6|20688.6|20698.1|20686.1|2
1746195080000|2025-05-02 14:11:20|20699.5|20687.5|20699.5|20687.5|20699.5|20687.5|20699.5|20687.5|6
1746195090000|2025-05-02 14:11:30|20698.3|20686.3|20694.5|20682.5|20698.3|20686.3|20694.5|20682.5|6
1746195100000|2025-05-02 14:11:40|20692|20680|20692|20680|20692|20680|20692|20680|11
1746195110000|2025-05-02 14:11:50|20691.4|20679.4|20692.6|20680.6|20693.9|20681.9|20690.7|20678.7|8
1746195120000|2025-05-02 14:12:00|20690.7|20678.7|20692.1|20680.1|20692.1|20680.1|20690.7|20678.7|0
1746195130000|2025-05-02 14:12:10|20691.4|20679.4|20687.6|20675.6|20691.4|20679.4|20687|20675|1
1746195140000|2025-05-02 14:12:20|20688.8|20676.8|20690.1|20678.1|20690.7|20678.7|20688.8|20676.8|9
1746195150000|2025-05-02 14:12:30|20689.5|20677.5|20688.2|20676.2|20690.1|20678.1|20688.2|20676.2|4
1746195160000|2025-05-02 14:12:40|20688.8|20676.8|20687|20675|20690.7|20678.7|20687|20675|4
1746195170000|2025-05-02 14:12:50|20687.6|20675.6|20694.5|20682.5|20694.5|20682.5|20687|20675|6
1746195180000|2025-05-02 14:13:00|20693.9|20681.9|20695.7|20683.7|20695.7|20683.7|20693.2|20681.2|2
1746195190000|2025-05-02 14:13:10|20698.8|20686.8|20697|20685|20698.8|20686.8|20697|20685|1
1746195200000|2025-05-02 14:13:20|20698.2|20686.2|20697.6|20685.6|20698.2|20686.2|20697|20685|8
1746195210000|2025-05-02 14:13:30|20699.5|20687.5|20704.5|20692.5|20704.5|20692.5|20699.5|20687.5|20
1746195220000|2025-05-02 14:13:40|20703.2|20691.2|20703.2|20691.2|20703.2|20691.2|20702.6|20690.6|8
1746195230000|2025-05-02 14:13:50|20705.7|20693.7|20705.7|20693.7|20705.7|20693.7|20705.7|20693.7|2
1746195240000|2025-05-02 14:14:00|20704.6|20692.6|20706.4|20694.4|20706.4|20694.4|20703.9|20691.9|3
1746195250000|2025-05-02 14:14:10|20705.7|20693.7|20705.7|20693.7|20705.7|20693.7|20705.7|20693.7|0
1746195260000|2025-05-02 14:14:20|20705.1|20693.1|20704.5|20692.5|20705.7|20693.7|20704.5|20692.5|1
1746195270000|2025-05-02 14:14:30|20705.1|20693.1|20703.9|20691.9|20705.1|20693.1|20703.3|20691.3|3
1746195280000|2025-05-02 14:14:40|20704.5|20692.5|20704.5|20692.5|20704.5|20692.5|20704.5|20692.5|0
1746195290000|2025-05-02 14:14:50|20706.3|20694.3|20704.5|20692.5|20706.4|20694.4|20704.5|20692.5|7
1746195300000|2025-05-02 14:15:00|20703.3|20691.3|20700.1|20688.1|20703.3|20691.3|20699.5|20687.5|6
1746195310000|2025-05-02 14:15:10|20699.5|20687.5|20699.5|20687.5|20702|20690|20699.5|20687.5|4
1746195320000|2025-05-02 14:15:20|||||||||21
1746195330000|2025-05-02 14:15:30|20700.1|20688.1|20701.5|20689.5|20701.5|20689.5|20700.1|20688.1|13
1746195340000|2025-05-02 14:15:40|20700.8|20688.8|20700.8|20688.8|20700.8|20688.8|20700.8|20688.8|0
1746195350000|2025-05-02 14:15:50|||||||||1
1746195360000|2025-05-02 14:16:00|||||||||5
1746195370000|2025-05-02 14:16:10|20702|20690|20701.5|20689.5|20702|20690|20701.5|20689.5|3
1746195380000|2025-05-02 14:16:20|20702|20690|20704.6|20692.6|20705.9|20693.9|20698.5|20686.5|46
1746195390000|2025-05-02 14:16:30|20704|20692|20704|20692|20704|20692|20704|20692|3
1746195400000|2025-05-02 14:16:40|||||||||1
1746195420000|2025-05-02 14:17:00|20704.5|20692.5|20702.7|20690.7|20705.8|20693.8|20702.7|20690.7|9
1746195430000|2025-05-02 14:17:10|20703.3|20691.3|20703.3|20691.3|20703.3|20691.3|20703.3|20691.3|0
1746195440000|2025-05-02 14:17:20|20701.4|20689.4|20701.4|20689.4|20702|20690|20701.4|20689.4|15
1746195450000|2025-05-02 14:17:30|20702|20690|20702.6|20690.6|20702.6|20690.6|20702|20690|1
1746195460000|2025-05-02 14:17:40|20703.3|20691.3|20703.9|20691.9|20703.9|20691.9|20703.3|20691.3|1
1746195470000|2025-05-02 14:17:50|20703.3|20691.3|20703.2|20691.2|20703.9|20691.9|20702.6|20690.6|1
1746195480000|2025-05-02 14:18:00|20702.6|20690.6|20703.1|20691.1|20704.4|20692.4|20701.9|20689.9|10
1746195490000|2025-05-02 14:18:10|20702.5|20690.5|20697.5|20685.5|20702.5|20690.5|20697.5|20685.5|4
1746195500000|2025-05-02 14:18:20|20698.1|20686.1|20702.5|20690.5|20702.5|20690.5|20696.3|20684.3|5
1746195510000|2025-05-02 14:18:30|20701.3|20689.3|20700|20688|20701.3|20689.3|20700|20688|2
1746195520000|2025-05-02 14:18:40|20700.7|20688.7|20702.5|20690.5|20704.4|20692.4|20700.7|20688.7|10
1746195530000|2025-05-02 14:18:50|||||||||2
1746195540000|2025-05-02 14:19:00|20701.9|20689.9|20704.4|20692.4|20704.4|20692.4|20701.3|20689.3|3
1746195550000|2025-05-02 14:19:10|||||||||5
1746195560000|2025-05-02 14:19:20|20703.8|20691.8|20703.8|20691.8|20703.8|20691.8|20703.8|20691.8|0
1746195570000|2025-05-02 14:19:30|20705|20693|20700.6|20688.6|20705|20693|20700.6|20688.6|5
1746195590000|2025-05-02 14:19:50|20701.9|20689.9|20701.9|20689.9|20702.5|20690.5|20701.9|20689.9|1
1746195600000|2025-05-02 14:20:00|20701.8|20689.8|20703.1|20691.1|20703.1|20691.1|20700.6|20688.6|4
1746195610000|2025-05-02 14:20:10|20702.5|20690.5|20698.7|20686.7|20703.1|20691.1|20698.7|20686.7|13
1746195620000|2025-05-02 14:20:20|20698|20686|20696.2|20684.2|20698|20686|20695.5|20683.5|2
1746195630000|2025-05-02 14:20:30|20697.4|20685.4|20696.8|20684.8|20697.4|20685.4|20696.8|20684.8|0
1746195640000|2025-05-02 14:20:40|20695.5|20683.5|20695.5|20683.5|20695.5|20683.5|20695.5|20683.5|1
1746195650000|2025-05-02 14:20:50|20696.2|20684.2|20688.1|20676.1|20696.2|20684.2|20686.8|20674.8|37
1746195660000|2025-05-02 14:21:00|20687.4|20675.4|20682.4|20670.4|20687.4|20675.4|20680.5|20668.5|39
1746195670000|2025-05-02 14:21:10|20681.8|20669.8|20677.4|20665.4|20682.4|20670.4|20677.4|20665.4|5
1746195680000|2025-05-02 14:21:20|20681.2|20669.2|20681.2|20669.2|20681.8|20669.8|20679.9|20667.9|22
1746195690000|2025-05-02 14:21:30|20680.5|20668.5|20683.7|20671.7|20684.3|20672.3|20679.3|20667.3|5
1746195700000|2025-05-02 14:21:40|20685.6|20673.6|20687.5|20675.5|20687.5|20675.5|20685|20673|6
1746195710000|2025-05-02 14:21:50|20688.8|20676.8|20688.8|20676.8|20688.8|20676.8|20688.8|20676.8|2
1746195720000|2025-05-02 14:22:00|20689.4|20677.4|20691.9|20679.9|20693.2|20681.2|20689.4|20677.4|4
1746195730000|2025-05-02 14:22:10|20690.7|20678.7|20691.3|20679.3|20691.3|20679.3|20690.7|20678.7|3
1746195740000|2025-05-02 14:22:20|20691.9|20679.9|20693.3|20681.3|20693.3|20681.3|20691.3|20679.3|0
1746195750000|2025-05-02 14:22:30|20692.6|20680.6|20692.6|20680.6|20692.6|20680.6|20692.6|20680.6|1
1746195760000|2025-05-02 14:22:40|20693.3|20681.3|20692.6|20680.6|20693.3|20681.3|20692.6|20680.6|1
1746195770000|2025-05-02 14:22:50|20693.3|20681.3|20693.3|20681.3|20693.3|20681.3|20692.6|20680.6|0
1746195780000|2025-05-02 14:23:00|20692.6|20680.6|20693.3|20681.3|20693.3|20681.3|20692.6|20680.6|4
1746195830000|2025-05-02 14:23:50|20695.8|20683.8|20698.3|20686.3|20698.3|20686.3|20695.8|20683.8|10
1746195840000|2025-05-02 14:24:00|20698.9|20686.9|20700.8|20688.8|20700.8|20688.8|20698.3|20686.3|10
1746195850000|2025-05-02 14:24:10|20698.8|20686.8|20698.8|20686.8|20698.8|20686.8|20698.8|20686.8|0
1746195860000|2025-05-02 14:24:20|20698.3|20686.3|20703.3|20691.3|20703.3|20691.3|20698.3|20686.3|6
1746195870000|2025-05-02 14:24:30|20704.4|20692.4|20708.8|20696.8|20708.8|20696.8|20704.4|20692.4|13
1746195880000|2025-05-02 14:24:40|20708.3|20696.3|20708.2|20696.2|20708.3|20696.3|20708.2|20696.2|1
1746195890000|2025-05-02 14:24:50|20707.6|20695.6|20710.1|20698.1|20710.1|20698.1|20705.7|20693.7|7
1746195900000|2025-05-02 14:25:00|20709.5|20697.5|20710.1|20698.1|20710.1|20698.1|20708.2|20696.2|6
1746195910000|2025-05-02 14:25:10|20709.5|20697.5|20713.8|20701.8|20713.8|20701.8|20708.8|20696.8|14
1746195920000|2025-05-02 14:25:20|20713.2|20701.2|20713.2|20701.2|20713.2|20701.2|20713.2|20701.2|1
1746195930000|2025-05-02 14:25:30|||||||||8
1746195940000|2025-05-02 14:25:40|20712.6|20700.6|20713.2|20701.2|20713.2|20701.2|20711.3|20699.3|4
1746195950000|2025-05-02 14:25:50|20714.5|20702.5|20713.2|20701.2|20714.5|20702.5|20713.2|20701.2|4
1746195960000|2025-05-02 14:26:00|20714.4|20702.4|20714.4|20702.4|20715.1|20703.1|20713.8|20701.8|12
1746195970000|2025-05-02 14:26:10|20716.3|20704.3|20714.4|20702.4|20716.9|20704.9|20714.4|20702.4|8
1746195980000|2025-05-02 14:26:20|20715.1|20703.1|20718.2|20706.2|20718.2|20706.2|20715.1|20703.1|9
1746196000000|2025-05-02 14:26:40|20715.7|20703.7|20715.7|20703.7|20718.2|20706.2|20715.7|20703.7|11
1746196010000|2025-05-02 14:26:50|20715.2|20703.2|20716.4|20704.4|20716.4|20704.4|20715.2|20703.2|14
1746196020000|2025-05-02 14:27:00|20715.2|20703.2|20714.6|20702.6|20715.2|20703.2|20714.6|20702.6|0
1746196030000|2025-05-02 14:27:10|20715.7|20703.7|20716.5|20704.5|20717.1|20705.1|20715.7|20703.7|8
1746196040000|2025-05-02 14:27:20|20717.1|20705.1|20717.1|20705.1|20717.1|20705.1|20714|20702|4
1746196050000|2025-05-02 14:27:30|20716.4|20704.4|20714.5|20702.5|20716.4|20704.4|20714|20702|20
1746196060000|2025-05-02 14:27:40|20713.9|20701.9|20710.2|20698.2|20713.9|20701.9|20709.5|20697.5|3
1746196070000|2025-05-02 14:27:50|20708.9|20696.9|20704.5|20692.5|20710.8|20698.8|20704.5|20692.5|7
1746196080000|2025-05-02 14:28:00|20703.9|20691.9|20704.5|20692.5|20704.5|20692.5|20702.7|20690.7|4
1746196090000|2025-05-02 14:28:10|20705.6|20693.6|20708.9|20696.9|20708.9|20696.9|20705.6|20693.6|3
1746196100000|2025-05-02 14:28:20|20708.2|20696.2|20711.4|20699.4|20711.4|20699.4|20708.2|20696.2|5
1746196110000|2025-05-02 14:28:30|20712.7|20700.7|20713.9|20701.9|20713.9|20701.9|20712.7|20700.7|10
1746196120000|2025-05-02 14:28:40|20712.1|20700.1|20712.6|20700.6|20713.3|20701.3|20712.1|20700.1|5
1746196130000|2025-05-02 14:28:50|20712.1|20700.1|20713.3|20701.3|20713.3|20701.3|20712.1|20700.1|1
1746196140000|2025-05-02 14:29:00|20713.9|20701.9|20716.4|20704.4|20716.4|20704.4|20713.9|20701.9|3
1746196150000|2025-05-02 14:29:10|20715.8|20703.8|20715.2|20703.2|20716.4|20704.4|20714.6|20702.6|5
1746196160000|2025-05-02 14:29:20|20714.6|20702.6|20716.4|20704.4|20716.4|20704.4|20714.6|20702.6|6
1746196170000|2025-05-02 14:29:30|20717.1|20705.1|20717.1|20705.1|20717.1|20705.1|20717.1|20705.1|0
1746196180000|2025-05-02 14:29:40|20715.8|20703.8|20715.8|20703.8|20715.8|20703.8|20715.8|20703.8|2
1746196190000|2025-05-02 14:29:50|20714.6|20702.6|20713.9|20701.9|20714.6|20702.6|20713.3|20701.3|1
1746196200000|2025-05-02 14:30:00|20735|20723|20741.3|20729.3|20742.6|20730.6|20733.8|20721.8|57
1746196210000|2025-05-02 14:30:10|20740.7|20728.7|20733.3|20721.3|20740.7|20728.7|20730.1|20718.1|34
1746196220000|2025-05-02 14:30:20|20732.1|20720.1|20731.4|20719.4|20732.6|20720.6|20730.8|20718.8|14
1746196230000|2025-05-02 14:30:30|20732.6|20720.6|20728.3|20716.3|20733.3|20721.3|20727.1|20715.1|7
1746196240000|2025-05-02 14:30:40|20728.9|20716.9|20726.4|20714.4|20728.9|20716.9|20725.8|20713.8|4
1746196250000|2025-05-02 14:30:50|20725.8|20713.8|20725.8|20713.8|20726.4|20714.4|20725.1|20713.1|2
1746196260000|2025-05-02 14:31:00|20725.1|20713.1|20724.5|20712.5|20725.1|20713.1|20724.5|20712.5|3
1746196270000|2025-05-02 14:31:10|20723.3|20711.3|20723.9|20711.9|20723.9|20711.9|20723.3|20711.3|1
1746196280000|2025-05-02 14:31:20|20725.8|20713.8|20729|20717|20729|20717|20725.8|20713.8|10
1746196290000|2025-05-02 14:31:30|20729.6|20717.6|20729.6|20717.6|20729.6|20717.6|20729.6|20717.6|4
1746196300000|2025-05-02 14:31:40|20730.2|20718.2|20729.6|20717.6|20730.8|20718.8|20729.6|20717.6|5
1746196310000|2025-05-02 14:31:50|20730.2|20718.2|20729.6|20717.6|20730.8|20718.8|20729.6|20717.6|5
1746196320000|2025-05-02 14:32:00|20730.8|20718.8|20729.6|20717.6|20730.8|20718.8|20729.6|20717.6|10
1746196330000|2025-05-02 14:32:10|20729.1|20717.1|20734.6|20722.6|20734.6|20722.6|20729.1|20717.1|4
1746196340000|2025-05-02 14:32:20|20734.1|20722.1|20733.5|20721.5|20734.1|20722.1|20733.5|20721.5|3
1746196350000|2025-05-02 14:32:30|20734.1|20722.1|20734.6|20722.6|20735.3|20723.3|20733.5|20721.5|5
1746196360000|2025-05-02 14:32:40|20735.9|20723.9|20740.3|20728.3|20740.9|20728.9|20735.9|20723.9|5
1746196370000|2025-05-02 14:32:50|20739.6|20727.6|20737.8|20725.8|20739.6|20727.6|20735.9|20723.9|2
1746196380000|2025-05-02 14:33:00|20737.1|20725.1|20732.1|20720.1|20737.1|20725.1|20732.1|20720.1|32
1746196390000|2025-05-02 14:33:10|20734|20722|20732.1|20720.1|20734|20722|20731.5|20719.5|7
1746196400000|2025-05-02 14:33:20|20731|20719|20726|20714|20731|20719|20726|20714|15
1746196410000|2025-05-02 14:33:30|20725.3|20713.3|20723.5|20711.5|20725.9|20713.9|20723.5|20711.5|17
1746196420000|2025-05-02 14:33:40|20724|20712|20719|20707|20724|20712|20719|20707|11
1746196430000|2025-05-02 14:33:50|20732.1|20720.1|20734.6|20722.6|20735.9|20723.9|20732.1|20720.1|111
1746196440000|2025-05-02 14:34:00|20735.2|20723.2|20738.3|20726.3|20738.3|20726.3|20734.6|20722.6|7
1746196450000|2025-05-02 14:34:10|20738.9|20726.9|20748.2|20736.2|20749.4|20737.4|20738.9|20726.9|33
1746196460000|2025-05-02 14:34:20|20746.9|20734.9|20745.7|20733.7|20746.9|20734.9|20745.7|20733.7|13
1746196470000|2025-05-02 14:34:30|20746.9|20734.9|20751.3|20739.3|20751.3|20739.3|20746.9|20734.9|13
1746196480000|2025-05-02 14:34:40|20751.9|20739.9|20748.1|20736.1|20751.9|20739.9|20747.5|20735.5|32
1746196490000|2025-05-02 14:34:50|20747.5|20735.5|20748.8|20736.8|20748.8|20736.8|20747.5|20735.5|5
1746196500000|2025-05-02 14:35:00|20749.4|20737.4|20748.8|20736.8|20750|20738|20748.8|20736.8|3
1746196510000|2025-05-02 14:35:10|20745.7|20733.7|20745.6|20733.6|20746.9|20734.9|20745.6|20733.6|8
1746196520000|2025-05-02 14:35:20|20744.4|20732.4|20748.7|20736.7|20748.7|20736.7|20744.4|20732.4|9
1746196530000|2025-05-02 14:35:30|20746.9|20734.9|20745.6|20733.6|20746.9|20734.9|20745.6|20733.6|5
1746196550000|2025-05-02 14:35:50|20746.3|20734.3|20748.1|20736.1|20748.1|20736.1|20746.3|20734.3|8
1746196560000|2025-05-02 14:36:00|20747.5|20735.5|20755.5|20743.5|20755.5|20743.5|20745.7|20733.7|41
1746196570000|2025-05-02 14:36:10|20756.9|20744.9|20755.6|20743.6|20760.7|20748.7|20754.9|20742.9|117
1746196580000|2025-05-02 14:36:20|20754.3|20742.3|20749.9|20737.9|20754.9|20742.9|20749.9|20737.9|15
1746196590000|2025-05-02 14:36:30|20749.3|20737.3|20745.7|20733.7|20749.3|20737.3|20745.7|20733.7|16
1746196600000|2025-05-02 14:36:40|20747.5|20735.5|20747.5|20735.5|20747.5|20735.5|20747.5|20735.5|11
1746196610000|2025-05-02 14:36:50|20745|20733|20745|20733|20745|20733|20745|20733|6
1746196620000|2025-05-02 14:37:00|20743.9|20731.9|20743.7|20731.7|20743.9|20731.9|20743|20731|9
1746196630000|2025-05-02 14:37:10|20743.1|20731.1|20743.7|20731.7|20743.7|20731.7|20743.1|20731.1|4
1746196640000|2025-05-02 14:37:20|||||||||8
1746196650000|2025-05-02 14:37:30|||||||||1
1746196660000|2025-05-02 14:37:40|20745.5|20733.5|20746.2|20734.2|20746.2|20734.2|20745.5|20733.5|4
1746196670000|2025-05-02 14:37:50|20744.9|20732.9|20743.7|20731.7|20744.9|20732.9|20743.7|20731.7|3
1746196680000|2025-05-02 14:38:00|20743|20731|20746.1|20734.1|20746.1|20734.1|20743|20731|8
1746196700000|2025-05-02 14:38:20|||||||||2
1746196710000|2025-05-02 14:38:30|20744.8|20732.8|20746.7|20734.7|20746.7|20734.7|20744.8|20732.8|4
1746196720000|2025-05-02 14:38:40|||||||||5
1746196730000|2025-05-02 14:38:50|20747.2|20735.2|20747.3|20735.3|20749.8|20737.8|20747.2|20735.2|11
1746196740000|2025-05-02 14:39:00|20744.8|20732.8|20743|20731|20744.8|20732.8|20743|20731|5
1746196750000|2025-05-02 14:39:10|20743.6|20731.6|20744.2|20732.2|20744.2|20732.2|20743.6|20731.6|1
1746196760000|2025-05-02 14:39:20|20744.8|20732.8|20744.8|20732.8|20744.8|20732.8|20744.8|20732.8|1
1746196780000|2025-05-02 14:39:40|20743.5|20731.5|20743.6|20731.6|20743.6|20731.6|20741.7|20729.7|4
1746196790000|2025-05-02 14:39:50|20744.2|20732.2|20742.3|20730.3|20744.2|20732.2|20742.3|20730.3|2
1746196800000|2025-05-02 14:40:00|20743.5|20731.5|20746.1|20734.1|20746.7|20734.7|20742.9|20730.9|8
1746196810000|2025-05-02 14:40:10|20746.7|20734.7|20744.8|20732.8|20746.7|20734.7|20744.8|20732.8|10
1746196820000|2025-05-02 14:40:20|20744.2|20732.2|20746.7|20734.7|20746.7|20734.7|20743.6|20731.6|2
1746196830000|2025-05-02 14:40:30|20746.1|20734.1|20746.7|20734.7|20746.7|20734.7|20746.1|20734.1|0
1746196840000|2025-05-02 14:40:40|20744.8|20732.8|20744.8|20732.8|20744.8|20732.8|20744.8|20732.8|0
1746196850000|2025-05-02 14:40:50|20746.1|20734.1|20746.1|20734.1|20746.1|20734.1|20744.8|20732.8|1
1746196860000|2025-05-02 14:41:00|20745.5|20733.5|20744.8|20732.8|20745.5|20733.5|20744.8|20732.8|2
1746196870000|2025-05-02 14:41:10|20746.1|20734.1|20745.4|20733.4|20746.1|20734.1|20745.4|20733.4|1
1746196880000|2025-05-02 14:41:20|20744.8|20732.8|20745.5|20733.5|20745.5|20733.5|20744.8|20732.8|1
1746196910000|2025-05-02 14:41:50|20744.8|20732.8|20741.6|20729.6|20744.8|20732.8|20741.6|20729.6|27
1746196920000|2025-05-02 14:42:00|20742.3|20730.3|20744.8|20732.8|20744.8|20732.8|20742.3|20730.3|5
1746196930000|2025-05-02 14:42:10|20744.1|20732.1|20742.4|20730.4|20744.1|20732.1|20742.4|20730.4|14
1746196940000|2025-05-02 14:42:20|20741.1|20729.1|20740.5|20728.5|20741.1|20729.1|20736.1|20724.1|23
1746196950000|2025-05-02 14:42:30|20741.7|20729.7|20741.7|20729.7|20741.7|20729.7|20741.7|20729.7|3
1746196960000|2025-05-02 14:42:40|20742.4|20730.4|20743.6|20731.6|20743.6|20731.6|20742.4|20730.4|1
1746196980000|2025-05-02 14:43:00|||||||||2
1746196990000|2025-05-02 14:43:10|20743.1|20731.1|20741.2|20729.2|20743.1|20731.1|20741.2|20729.2|3
1746197000000|2025-05-02 14:43:20|20740.6|20728.6|20740.6|20728.6|20740.6|20728.6|20740.6|20728.6|0
1746197010000|2025-05-02 14:43:30|20739.9|20727.9|20739.3|20727.3|20739.9|20727.9|20739.3|20727.3|7
1746197020000|2025-05-02 14:43:40|20741.2|20729.2|20741.2|20729.2|20741.2|20729.2|20741.2|20729.2|4
1746197030000|2025-05-02 14:43:50|20742.5|20730.5|20740.6|20728.6|20742.5|20730.5|20740.6|20728.6|3
1746197040000|2025-05-02 14:44:00|20739.5|20727.5|20737.6|20725.6|20739.5|20727.5|20736.9|20724.9|8
1746197050000|2025-05-02 14:44:10|20738.8|20726.8|20736.3|20724.3|20738.8|20726.8|20736.3|20724.3|1
1746197060000|2025-05-02 14:44:20|20737.5|20725.5|20741.3|20729.3|20742|20730|20737.5|20725.5|4
1746197070000|2025-05-02 14:44:30|20742|20730|20743.8|20731.8|20745.1|20733.1|20741.3|20729.3|16
1746197080000|2025-05-02 14:44:40|20744.5|20732.5|20748.8|20736.8|20748.8|20736.8|20744.5|20732.5|8
1746197090000|2025-05-02 14:44:50|20751.3|20739.3|20746.4|20734.4|20755.1|20743.1|20746.4|20734.4|19
1746197100000|2025-05-02 14:45:00|20747.6|20735.6|20747|20735|20747.6|20735.6|20743.3|20731.3|9
1746197110000|2025-05-02 14:45:10|20746.4|20734.4|20747|20735|20747|20735|20745.1|20733.1|10
1746197120000|2025-05-02 14:45:20|||||||||12
1746197130000|2025-05-02 14:45:30|20745.2|20733.2|20741.4|20729.4|20745.2|20733.2|20740.1|20728.1|19
1746197140000|2025-05-02 14:45:40|20740.7|20728.7|20742.1|20730.1|20742.1|20730.1|20738.9|20726.9|6
1746197150000|2025-05-02 14:45:50|20741.4|20729.4|20743.2|20731.2|20743.8|20731.8|20741.4|20729.4|19
1746197160000|2025-05-02 14:46:00|20742.6|20730.6|20738.9|20726.9|20742.6|20730.6|20738.9|20726.9|3
1746197170000|2025-05-02 14:46:10|20737.6|20725.6|20735.7|20723.7|20737.6|20725.6|20735.1|20723.1|3
1746197180000|2025-05-02 14:46:20|20736.4|20724.4|20738.2|20726.2|20738.2|20726.2|20735.7|20723.7|5
1746197190000|2025-05-02 14:46:30|20737.6|20725.6|20737.6|20725.6|20738.2|20726.2|20737|20725|1
1746197200000|2025-05-02 14:46:40|20736.4|20724.4|20740.8|20728.8|20740.8|20728.8|20736.4|20724.4|20
1746197210000|2025-05-02 14:46:50|20741.5|20729.5|20746.5|20734.5|20746.5|20734.5|20741.5|20729.5|4
1746197220000|2025-05-02 14:47:00|20745.8|20733.8|20746.5|20734.5|20747.1|20735.1|20745.8|20733.8|23
1746197230000|2025-05-02 14:47:10|20743.4|20731.4|20751.6|20739.6|20752.1|20740.1|20743.4|20731.4|18
1746197240000|2025-05-02 14:47:20|20755.3|20743.3|20759.6|20747.6|20759.6|20747.6|20755.3|20743.3|9
1746197250000|2025-05-02 14:47:30|20761|20749|20754.7|20742.7|20761|20749|20754.7|20742.7|13
1746197260000|2025-05-02 14:47:40|20758.5|20746.5|20752.2|20740.2|20758.5|20746.5|20752.2|20740.2|14
1746197270000|2025-05-02 14:47:50|20752.8|20740.8|20751.6|20739.6|20752.8|20740.8|20751.6|20739.6|6
1746197280000|2025-05-02 14:48:00|20752.2|20740.2|20752.2|20740.2|20752.2|20740.2|20752.2|20740.2|1
1746197290000|2025-05-02 14:48:10|20751.6|20739.6|20751.6|20739.6|20751.6|20739.6|20751.6|20739.6|3
1746197300000|2025-05-02 14:48:20|||||||||1
1746197310000|2025-05-02 14:48:30|20752.1|20740.1|20749.7|20737.7|20752.1|20740.1|20749.1|20737.1|2
1746197320000|2025-05-02 14:48:40|20749.1|20737.1|20746.6|20734.6|20749.1|20737.1|20746.6|20734.6|2
1746197330000|2025-05-02 14:48:50|||||||||1
1746197340000|2025-05-02 14:49:00|20747.2|20735.2|20745.9|20733.9|20748.5|20736.5|20745.9|20733.9|25
1746197350000|2025-05-02 14:49:10|20747.1|20735.1|20747.8|20735.8|20747.8|20735.8|20747.1|20735.1|4
1746197360000|2025-05-02 14:49:20|20747.1|20735.1|20750.9|20738.9|20750.9|20738.9|20747.1|20735.1|8
1746197370000|2025-05-02 14:49:30|20749|20737|20748.4|20736.4|20749|20737|20748.4|20736.4|7
1746197380000|2025-05-02 14:49:40|20750.9|20738.9|20748.4|20736.4|20750.9|20738.9|20748.4|20736.4|7
1746197390000|2025-05-02 14:49:50|20749|20737|20747.7|20735.7|20749|20737|20747.7|20735.7|3
1746197400000|2025-05-02 14:50:00|20749|20737|20749|20737|20749|20737|20749|20737|3
1746197410000|2025-05-02 14:50:10|20748.4|20736.4|20750.3|20738.3|20750.3|20738.3|20747.8|20735.8|16
1746197420000|2025-05-02 14:50:20|20749.7|20737.7|20757.1|20745.1|20757.1|20745.1|20749.7|20737.7|10
1746197430000|2025-05-02 14:50:30|20756.5|20744.5|20755.9|20743.9|20756.5|20744.5|20752.8|20740.8|9
1746197440000|2025-05-02 14:50:40|20754.7|20742.7|20756.5|20744.5|20757.1|20745.1|20754|20742|19
1746197450000|2025-05-02 14:50:50|20755.9|20743.9|20756.5|20744.5|20756.5|20744.5|20755.9|20743.9|0
1746197460000|2025-05-02 14:51:00|20757.1|20745.1|20761.5|20749.5|20768.4|20756.4|20757.1|20745.1|14
1746197470000|2025-05-02 14:51:10|20760.3|20748.3|20764.7|20752.7|20764.7|20752.7|20760.3|20748.3|14
1746197480000|2025-05-02 14:51:20|20766|20754|20764|20752|20766|20754|20764|20752|1
1746197490000|2025-05-02 14:51:30|20764.7|20752.7|20765.2|20753.2|20765.2|20753.2|20760.9|20748.9|15
1746197500000|2025-05-02 14:51:40|20764.6|20752.6|20763.4|20751.4|20764.6|20752.6|20763.4|20751.4|0
1746197510000|2025-05-02 14:51:50|20764|20752|20762|20750|20764|20752|20762|20750|2
1746197520000|2025-05-02 14:52:00|20762.6|20750.6|20765.8|20753.8|20765.8|20753.8|20762|20750|6
1746197530000|2025-05-02 14:52:10|20756.4|20744.4|20756.4|20744.4|20756.4|20744.4|20755.8|20743.8|14
1746197540000|2025-05-02 14:52:20|20759.5|20747.5|20755.8|20743.8|20759.5|20747.5|20755.8|20743.8|97
1746197550000|2025-05-02 14:52:30|20759.5|20747.5|20755.9|20743.9|20759.5|20747.5|20755.9|20743.9|18
1746197560000|2025-05-02 14:52:40|20755.3|20743.3|20752.1|20740.1|20755.3|20743.3|20752.1|20740.1|4
1746197570000|2025-05-02 14:52:50|20757|20745|20758.2|20746.2|20758.2|20746.2|20753.9|20741.9|27
1746197580000|2025-05-02 14:53:00|20757.6|20745.6|20758.2|20746.2|20759.5|20747.5|20756.4|20744.4|7
1746197590000|2025-05-02 14:53:10|20758.8|20746.8|20756.8|20744.8|20758.8|20746.8|20756.8|20744.8|9
1746197600000|2025-05-02 14:53:20|20757.5|20745.5|20752.5|20740.5|20757.5|20745.5|20752.5|20740.5|1
1746197610000|2025-05-02 14:53:30|20753.8|20741.8|20753.8|20741.8|20753.8|20741.8|20753.2|20741.2|2
1746197620000|2025-05-02 14:53:40|20755|20743|20755|20743|20755|20743|20755|20743|1
1746197630000|2025-05-02 14:53:50|20754.4|20742.4|20754.4|20742.4|20754.4|20742.4|20753.9|20741.9|8
1746197640000|2025-05-02 14:54:00|20753.9|20741.9|20754.4|20742.4|20754.4|20742.4|20753.9|20741.9|3
1746197650000|2025-05-02 14:54:10|20753.9|20741.9|20754.4|20742.4|20755.7|20743.7|20753.2|20741.2|8
1746197660000|2025-05-02 14:54:20|20753.2|20741.2|20753.2|20741.2|20753.2|20741.2|20753.2|20741.2|0
1746197670000|2025-05-02 14:54:30|20752.6|20740.6|20754.5|20742.5|20754.5|20742.5|20752.6|20740.6|2
1746197680000|2025-05-02 14:54:40|20753.2|20741.2|20751.9|20739.9|20753.2|20741.2|20750.7|20738.7|1
1746197690000|2025-05-02 14:54:50|20751.3|20739.3|20751.3|20739.3|20751.3|20739.3|20751.3|20739.3|1
1746197700000|2025-05-02 14:55:00|20751.9|20739.9|20751.3|20739.3|20752.5|20740.5|20751.3|20739.3|5
1746197710000|2025-05-02 14:55:10|20748.8|20736.8|20746.8|20734.8|20750.7|20738.7|20746.8|20734.8|17
1746197720000|2025-05-02 14:55:20|20748.1|20736.1|20740.7|20728.7|20748.8|20736.8|20740.7|20728.7|13
1746197730000|2025-05-02 14:55:30|20739.5|20727.5|20737.6|20725.6|20739.5|20727.5|20733.2|20721.2|29
1746197740000|2025-05-02 14:55:40|20738.3|20726.3|20737.6|20725.6|20738.3|20726.3|20737.6|20725.6|2
1746197750000|2025-05-02 14:55:50|20738.3|20726.3|20742|20730|20742.6|20730.6|20738.3|20726.3|12
1746197760000|2025-05-02 14:56:00|20741.3|20729.3|20742.6|20730.6|20742.6|20730.6|20740.7|20728.7|8
1746197770000|2025-05-02 14:56:10|20743.2|20731.2|20745.1|20733.1|20745.1|20733.1|20743.2|20731.2|2
1746197780000|2025-05-02 14:56:20|20745.7|20733.7|20745.7|20733.7|20745.7|20733.7|20745.1|20733.1|1
1746197790000|2025-05-02 14:56:30|20745.1|20733.1|20746.9|20734.9|20746.9|20734.9|20745.1|20733.1|2
1746197800000|2025-05-02 14:56:40|20745.1|20733.1|20745.1|20733.1|20745.7|20733.7|20745.1|20733.1|3
1746197810000|2025-05-02 14:56:50|20743.8|20731.8|20743.2|20731.2|20743.8|20731.8|20743.2|20731.2|0
1746197820000|2025-05-02 14:57:00|20742.6|20730.6|20740.7|20728.7|20742.6|20730.6|20740.7|20728.7|1
1746197840000|2025-05-02 14:57:20|20741.3|20729.3|20740.1|20728.1|20741.3|20729.3|20740.1|20728.1|1
1746197850000|2025-05-02 14:57:30|20737|20725|20738.9|20726.9|20738.9|20726.9|20735.1|20723.1|27
1746197860000|2025-05-02 14:57:40|20739.5|20727.5|20741.4|20729.4|20741.4|20729.4|20739.5|20727.5|1
1746197870000|2025-05-02 14:57:50|20740.7|20728.7|20740.7|20728.7|20741.4|20729.4|20740.2|20728.2|3
1746197880000|2025-05-02 14:58:00|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|27
1746197890000|2025-05-02 14:58:10|20741.4|20729.4|20740.7|20728.7|20741.4|20729.4|20740.7|20728.7|0
1746197900000|2025-05-02 14:58:20|20740.2|20728.2|20738.8|20726.8|20740.2|20728.2|20738.8|20726.8|1
1746197910000|2025-05-02 14:58:30|20740.1|20728.1|20739.5|20727.5|20740.1|20728.1|20739.5|20727.5|3
1746197920000|2025-05-02 14:58:40|20740.1|20728.1|20740.1|20728.1|20740.1|20728.1|20740.1|20728.1|1
1746197930000|2025-05-02 14:58:50|20739.5|20727.5|20740.1|20728.1|20740.1|20728.1|20739.5|20727.5|0
1746197940000|2025-05-02 14:59:00|20742.6|20730.6|20745.7|20733.7|20745.7|20733.7|20742.6|20730.6|12
1746197950000|2025-05-02 14:59:10|20747.1|20735.1|20755.1|20743.1|20755.1|20743.1|20747.1|20735.1|22
1746197960000|2025-05-02 14:59:20|20755.7|20743.7|20755.1|20743.1|20755.7|20743.7|20755.1|20743.1|0
1746197970000|2025-05-02 14:59:30|20754.4|20742.4|20753.2|20741.2|20755.1|20743.1|20753.2|20741.2|6
1746197980000|2025-05-02 14:59:40|20748.2|20736.2|20748.2|20736.2|20748.2|20736.2|20748.2|20736.2|1
1746197990000|2025-05-02 14:59:50|20749.5|20737.5|20747.6|20735.6|20750.1|20738.1|20747.6|20735.6|3
1746198000000|2025-05-02 15:00:00|20748.1|20736.1|20753.2|20741.2|20753.8|20741.8|20748.1|20736.1|5
1746198010000|2025-05-02 15:00:10|20753.8|20741.8|20756.3|20744.3|20756.3|20744.3|20753.2|20741.2|3
1746198020000|2025-05-02 15:00:20|20755.6|20743.6|20757.6|20745.6|20758.8|20746.8|20755.6|20743.6|2
1746198030000|2025-05-02 15:00:30|20757|20745|20753.8|20741.8|20757|20745|20753.8|20741.8|4
1746198040000|2025-05-02 15:00:40|20753.1|20741.1|20761.8|20749.8|20761.8|20749.8|20753.1|20741.1|8
1746198050000|2025-05-02 15:00:50|20761.2|20749.2|20762.5|20750.5|20762.5|20750.5|20761.2|20749.2|7
1746198060000|2025-05-02 15:01:00|20763.1|20751.1|20762.5|20750.5|20763.1|20751.1|20762.5|20750.5|3
1746198070000|2025-05-02 15:01:10|20761.9|20749.9|20762.5|20750.5|20763.1|20751.1|20761.9|20749.9|3
1746198080000|2025-05-02 15:01:20|20761.9|20749.9|20760|20748|20761.9|20749.9|20758.7|20746.7|1
1746198090000|2025-05-02 15:01:30|20761.2|20749.2|20761.8|20749.8|20761.8|20749.8|20761.2|20749.2|5
1746198100000|2025-05-02 15:01:40|20760.6|20748.6|20759.4|20747.4|20760.6|20748.6|20755.1|20743.1|104
1746198110000|2025-05-02 15:01:50|20760|20748|20757.6|20745.6|20760.6|20748.6|20757.6|20745.6|17
1746198120000|2025-05-02 15:02:00|20757|20745|20753.8|20741.8|20757|20745|20753.8|20741.8|8
1746198130000|2025-05-02 15:02:10|20753.1|20741.1|20752.6|20740.6|20753.8|20741.8|20752|20740|0
1746198140000|2025-05-02 15:02:20|20752|20740|20752.6|20740.6|20752.6|20740.6|20752|20740|1
1746198150000|2025-05-02 15:02:30|20753.8|20741.8|20754.5|20742.5|20754.5|20742.5|20753.8|20741.8|2
1746198160000|2025-05-02 15:02:40|20753.2|20741.2|20753.2|20741.2|20753.2|20741.2|20753.2|20741.2|1
1746198170000|2025-05-02 15:02:50|20753.9|20741.9|20753.9|20741.9|20753.9|20741.9|20753.9|20741.9|10
1746198180000|2025-05-02 15:03:00|20753.3|20741.3|20755.9|20743.9|20756.5|20744.5|20750.3|20738.3|70
1746198190000|2025-05-02 15:03:10|20753.4|20741.4|20753.4|20741.4|20753.4|20741.4|20753.4|20741.4|0
1746198200000|2025-05-02 15:03:20|20756.5|20744.5|20757.7|20745.7|20758.3|20746.3|20756.5|20744.5|3
1746198210000|2025-05-02 15:03:30|20757.1|20745.1|20757.7|20745.7|20759.6|20747.6|20757.1|20745.1|5
1746198220000|2025-05-02 15:03:40|20757.1|20745.1|20757.1|20745.1|20757.1|20745.1|20757.1|20745.1|0
1746198230000|2025-05-02 15:03:50|20759.6|20747.6|20757.1|20745.1|20759.6|20747.6|20757.1|20745.1|11
1746198240000|2025-05-02 15:04:00|20756.5|20744.5|20759|20747|20759|20747|20756.5|20744.5|2
1746198250000|2025-05-02 15:04:10|20758.4|20746.4|20757.1|20745.1|20759|20747|20757.1|20745.1|9
1746198260000|2025-05-02 15:04:20|20757.7|20745.7|20756.6|20744.6|20757.7|20745.7|20756.6|20744.6|7
1746198270000|2025-05-02 15:04:30|20755.9|20743.9|20757.1|20745.1|20757.7|20745.7|20755.9|20743.9|13
1746198290000|2025-05-02 15:04:50|20757.7|20745.7|20757.7|20745.7|20757.7|20745.7|20757.7|20745.7|0
1746198300000|2025-05-02 15:05:00|20757.1|20745.1|20762.7|20750.7|20762.7|20750.7|20757.1|20745.1|4
1746198310000|2025-05-02 15:05:10|20763.4|20751.4|20763.3|20751.3|20764|20752|20762.7|20750.7|2
1746198330000|2025-05-02 15:05:30|20761.5|20749.5|20762.7|20750.7|20762.7|20750.7|20760.9|20748.9|24
1746198340000|2025-05-02 15:05:40|20759.6|20747.6|20759|20747|20759.6|20747.6|20759|20747|3
1746198350000|2025-05-02 15:05:50|20759.6|20747.6|20759.6|20747.6|20760.2|20748.2|20759.6|20747.6|1
1746198360000|2025-05-02 15:06:00|20759.1|20747.1|20759.1|20747.1|20759.1|20747.1|20759.1|20747.1|4
1746198370000|2025-05-02 15:06:10|20759.6|20747.6|20761.6|20749.6|20761.6|20749.6|20759.6|20747.6|3
1746198380000|2025-05-02 15:06:20|20760.9|20748.9|20759.1|20747.1|20760.9|20748.9|20758.4|20746.4|2
1746198390000|2025-05-02 15:06:30|20758.4|20746.4|20759.6|20747.6|20759.6|20747.6|20758.4|20746.4|2
1746198400000|2025-05-02 15:06:40|20760.3|20748.3|20760.9|20748.9|20760.9|20748.9|20760.3|20748.3|12
1746198410000|2025-05-02 15:06:50|20764|20752|20764|20752|20764|20752|20764|20752|5
1746198420000|2025-05-02 15:07:00|20764.7|20752.7|20767.7|20755.7|20767.7|20755.7|20764.7|20752.7|5
1746198430000|2025-05-02 15:07:10|20768.4|20756.4|20765.9|20753.9|20768.4|20756.4|20765.2|20753.2|1
1746198440000|2025-05-02 15:07:20|20767.1|20755.1|20767.1|20755.1|20767.1|20755.1|20767.1|20755.1|1
1746198450000|2025-05-02 15:07:30|||||||||1
1746198460000|2025-05-02 15:07:40|||||||||1
1746198470000|2025-05-02 15:07:50|20766.5|20754.5|20765.3|20753.3|20766.5|20754.5|20765.3|20753.3|3
1746198480000|2025-05-02 15:08:00|20764.6|20752.6|20764.6|20752.6|20764.6|20752.6|20764.6|20752.6|0
1746198500000|2025-05-02 15:08:20|20764|20752|20763.3|20751.3|20764.5|20752.5|20761.5|20749.5|17
1746198510000|2025-05-02 15:08:30|20764.5|20752.5|20764.5|20752.5|20764.5|20752.5|20764.5|20752.5|0
1746198520000|2025-05-02 15:08:40|20765.1|20753.1|20768.4|20756.4|20769.5|20757.5|20765.1|20753.1|28
1746198530000|2025-05-02 15:08:50|20767|20755|20768.3|20756.3|20768.3|20756.3|20766.4|20754.4|0
1746198540000|2025-05-02 15:09:00|20768.9|20756.9|20770.7|20758.7|20770.7|20758.7|20768.3|20756.3|20
1746198550000|2025-05-02 15:09:10|20770.1|20758.1|20770.1|20758.1|20770.7|20758.7|20770.1|20758.1|3
1746198570000|2025-05-02 15:09:30|20770.7|20758.7|20768.3|20756.3|20770.7|20758.7|20767|20755|4
1746198580000|2025-05-02 15:09:40|20768.9|20756.9|20770.1|20758.1|20770.1|20758.1|20768.9|20756.9|5
1746198590000|2025-05-02 15:09:50|20770.7|20758.7|20770.7|20758.7|20770.7|20758.7|20770.7|20758.7|0
1746198600000|2025-05-02 15:10:00|20769.4|20757.4|20776.4|20764.4|20776.4|20764.4|20769.4|20757.4|13
1746198610000|2025-05-02 15:10:10|20775.7|20763.7|20773.2|20761.2|20775.7|20763.7|20773.2|20761.2|3
1746198620000|2025-05-02 15:10:20|20770.7|20758.7|20768.9|20756.9|20770.7|20758.7|20768.2|20756.2|12
1746198630000|2025-05-02 15:10:30|||||||||5
1746198640000|2025-05-02 15:10:40|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|1
1746198650000|2025-05-02 15:10:50|20769.3|20757.3|20770.7|20758.7|20772.7|20760.7|20769.3|20757.3|17
1746198660000|2025-05-02 15:11:00|20770.1|20758.1|20775|20763|20775|20763|20769.4|20757.4|22
1746198670000|2025-05-02 15:11:10|20774.3|20762.3|20772.5|20760.5|20774.3|20762.3|20772.5|20760.5|5
1746198680000|2025-05-02 15:11:20|20774.3|20762.3|20774.3|20762.3|20774.3|20762.3|20774.3|20762.3|4
1746198690000|2025-05-02 15:11:30|20778.1|20766.1|20781.8|20769.8|20782.4|20770.4|20778.1|20766.1|13
1746198700000|2025-05-02 15:11:40|20783|20771|20783|20771|20783.7|20771.7|20783|20771|19
1746198710000|2025-05-02 15:11:50|20784.3|20772.3|20783.7|20771.7|20784.3|20772.3|20783.7|20771.7|2
1746198720000|2025-05-02 15:12:00|20783|20771|20783.7|20771.7|20783.7|20771.7|20783|20771|23
1746198730000|2025-05-02 15:12:10|20778.7|20766.7|20775.6|20763.6|20778.7|20766.7|20774.3|20762.3|7
1746198740000|2025-05-02 15:12:20|20776.8|20764.8|20776.8|20764.8|20778.7|20766.7|20776.8|20764.8|3
1746198750000|2025-05-02 15:12:30|20777.4|20765.4|20775.6|20763.6|20777.5|20765.5|20775.6|20763.6|3
1746198760000|2025-05-02 15:12:40|20773.7|20761.7|20773.7|20761.7|20773.7|20761.7|20773.7|20761.7|0
1746198770000|2025-05-02 15:12:50|20772.4|20760.4|20773.7|20761.7|20773.7|20761.7|20772.4|20760.4|5
1746198780000|2025-05-02 15:13:00|20772.4|20760.4|20770.6|20758.6|20772.4|20760.4|20770.6|20758.6|4
1746198790000|2025-05-02 15:13:10|20771.2|20759.2|20771.7|20759.7|20771.7|20759.7|20771.2|20759.2|4
1746198800000|2025-05-02 15:13:20|20772.4|20760.4|20772.4|20760.4|20772.4|20760.4|20771.7|20759.7|1
1746198810000|2025-05-02 15:13:30|20773|20761|20771.2|20759.2|20773|20761|20770.6|20758.6|1
1746198830000|2025-05-02 15:13:50|20771.8|20759.8|20771.2|20759.2|20771.8|20759.8|20770.6|20758.6|0
1746198840000|2025-05-02 15:14:00|20773.1|20761.1|20771.7|20759.7|20773.1|20761.1|20771.2|20759.2|1
1746198850000|2025-05-02 15:14:10|20771.2|20759.2|20777.4|20765.4|20777.4|20765.4|20771.2|20759.2|4
1746198860000|2025-05-02 15:14:20|20778.1|20766.1|20779.3|20767.3|20779.3|20767.3|20778.1|20766.1|0
1746198870000|2025-05-02 15:14:30|20779.9|20767.9|20779.9|20767.9|20779.9|20767.9|20779.3|20767.3|0
1746198880000|2025-05-02 15:14:40|20779.3|20767.3|20778.7|20766.7|20779.3|20767.3|20778.7|20766.7|3
1746198890000|2025-05-02 15:14:50|20779.8|20767.8|20779.2|20767.2|20779.8|20767.8|20778|20766|6
1746198900000|2025-05-02 15:15:00|20779.9|20767.9|20779.8|20767.8|20780.5|20768.5|20778.7|20766.7|12
1746198910000|2025-05-02 15:15:10|20778|20766|20779.8|20767.8|20779.8|20767.8|20778|20766|7
1746198920000|2025-05-02 15:15:20|20779.2|20767.2|20779.8|20767.8|20779.8|20767.8|20778.6|20766.6|6
1746198930000|2025-05-02 15:15:30|20780.5|20768.5|20782.3|20770.3|20782.3|20770.3|20780.5|20768.5|8
1746198950000|2025-05-02 15:15:50|20783|20771|20781.1|20769.1|20783|20771|20780.5|20768.5|12
1746198960000|2025-05-02 15:16:00|20781.7|20769.7|20782.3|20770.3|20782.3|20770.3|20780.5|20768.5|11
1746198970000|2025-05-02 15:16:10|20783|20771|20783|20771|20783|20771|20783|20771|1
1746198980000|2025-05-02 15:16:20|20782.3|20770.3|20782.3|20770.3|20782.3|20770.3|20780.5|20768.5|7
1746198990000|2025-05-02 15:16:30|20780.5|20768.5|20780.5|20768.5|20782.3|20770.3|20780.5|20768.5|12
1746199000000|2025-05-02 15:16:40|20778.6|20766.6|20779.8|20767.8|20779.8|20767.8|20778.6|20766.6|2
1746199010000|2025-05-02 15:16:50|20781.6|20769.6|20791.6|20779.6|20791.6|20779.6|20780.5|20768.5|18
1746199020000|2025-05-02 15:17:00|20789.8|20777.8|20783.6|20771.6|20789.8|20777.8|20783.6|20771.6|17
1746199030000|2025-05-02 15:17:10|20784.3|20772.3|20786.1|20774.1|20786.7|20774.7|20784.3|20772.3|11
1746199040000|2025-05-02 15:17:20|20783.6|20771.6|20787.9|20775.9|20788|20776|20783.6|20771.6|15
1746199050000|2025-05-02 15:17:30|20787.3|20775.3|20790.5|20778.5|20790.5|20778.5|20787.3|20775.3|10
1746199060000|2025-05-02 15:17:40|20791|20779|20792.3|20780.3|20792.3|20780.3|20791|20779|4
1746199070000|2025-05-02 15:17:50|20793|20781|20794.8|20782.8|20794.8|20782.8|20793|20781|23
1746199080000|2025-05-02 15:18:00|20796.6|20784.6|20796|20784|20797.3|20785.3|20792.9|20780.9|24
1746199090000|2025-05-02 15:18:10|20796.7|20784.7|20799.9|20787.9|20800.6|20788.6|20796|20784|23
1746199100000|2025-05-02 15:18:20|20800.6|20788.6|20794.9|20782.9|20800.6|20788.6|20794.9|20782.9|7
1746199110000|2025-05-02 15:18:30|20795.5|20783.5|20796.8|20784.8|20796.8|20784.8|20795.5|20783.5|0
1746199120000|2025-05-02 15:18:40|20798|20786|20798|20786|20798|20786|20798|20786|3
1746199130000|2025-05-02 15:18:50|20795.5|20783.5|20795.5|20783.5|20795.5|20783.5|20795.5|20783.5|10
1746199140000|2025-05-02 15:19:00|20798.6|20786.6|20799.3|20787.3|20799.3|20787.3|20798.6|20786.6|12
1746199150000|2025-05-02 15:19:10|20800|20788|20798.6|20786.6|20800|20788|20798.6|20786.6|6
1746199160000|2025-05-02 15:19:20|20802.4|20790.4|20803.6|20791.6|20803.6|20791.6|20802.4|20790.4|14
1746199170000|2025-05-02 15:19:30|20803|20791|20803|20791|20803.6|20791.6|20800.5|20788.5|40
1746199180000|2025-05-02 15:19:40|20803.6|20791.6|20801.8|20789.8|20803.6|20791.6|20801.8|20789.8|7
1746199190000|2025-05-02 15:19:50|||||||||1
1746199200000|2025-05-02 15:20:00|20801.2|20789.2|20804.3|20792.3|20804.3|20792.3|20800.5|20788.5|35
1746199230000|2025-05-02 15:20:30|||||||||25
1746199240000|2025-05-02 15:20:40|20803|20791|20801.1|20789.1|20803.6|20791.6|20801.1|20789.1|6
1746199250000|2025-05-02 15:20:50|20798.6|20786.6|20800.4|20788.4|20801.1|20789.1|20798.6|20786.6|6
1746199260000|2025-05-02 15:21:00|20801.1|20789.1|20801.1|20789.1|20801.1|20789.1|20800.4|20788.4|2
1746199270000|2025-05-02 15:21:10|20801.8|20789.8|20800.4|20788.4|20802.9|20790.9|20799.2|20787.2|56
1746199280000|2025-05-02 15:21:20|20799.8|20787.8|20797.9|20785.9|20800.4|20788.4|20797.9|20785.9|13
1746199290000|2025-05-02 15:21:30|20798.6|20786.6|20800.4|20788.4|20800.4|20788.4|20798.6|20786.6|2
1746199300000|2025-05-02 15:21:40|20802.4|20790.4|20801.6|20789.6|20802.9|20790.9|20801.6|20789.6|4
1746199310000|2025-05-02 15:21:50|20799.8|20787.8|20799.8|20787.8|20800.4|20788.4|20798.6|20786.6|20
1746199320000|2025-05-02 15:22:00|20801|20789|20800.4|20788.4|20801|20789|20799.8|20787.8|1
1746199330000|2025-05-02 15:22:10|20799.8|20787.8|20800.4|20788.4|20801.6|20789.6|20799.8|20787.8|3
1746199340000|2025-05-02 15:22:20|20799.8|20787.8|20797.3|20785.3|20799.8|20787.8|20797.3|20785.3|3
1746199350000|2025-05-02 15:22:30|20799.1|20787.1|20796.1|20784.1|20799.1|20787.1|20795.4|20783.4|11
1746199360000|2025-05-02 15:22:40|20795.5|20783.5|20797.9|20785.9|20799.2|20787.2|20795.5|20783.5|11
1746199370000|2025-05-02 15:22:50|20796.7|20784.7|20796.7|20784.7|20797.9|20785.9|20796.7|20784.7|2
1746199380000|2025-05-02 15:23:00|20797.4|20785.4|20796.1|20784.1|20797.4|20785.4|20796.1|20784.1|4
1746199390000|2025-05-02 15:23:10|20797.9|20785.9|20796.1|20784.1|20797.9|20785.9|20794.3|20782.3|11
1746199400000|2025-05-02 15:23:20|20793.6|20781.6|20796.1|20784.1|20796.1|20784.1|20793.6|20781.6|6
1746199410000|2025-05-02 15:23:30|20795.4|20783.4|20796.1|20784.1|20796.7|20784.7|20795.4|20783.4|5
1746199420000|2025-05-02 15:23:40|20796.7|20784.7|20797.9|20785.9|20798.6|20786.6|20796.1|20784.1|4
1746199430000|2025-05-02 15:23:50|20798.6|20786.6|20800.4|20788.4|20800.4|20788.4|20798.6|20786.6|4
1746199440000|2025-05-02 15:24:00|20797.9|20785.9|20798.6|20786.6|20799.2|20787.2|20797.9|20785.9|4
1746199450000|2025-05-02 15:24:10|20799.3|20787.3|20800.4|20788.4|20800.4|20788.4|20799.3|20787.3|1
1746199460000|2025-05-02 15:24:20|20801.1|20789.1|20804.3|20792.3|20804.3|20792.3|20800.4|20788.4|47
1746199470000|2025-05-02 15:24:30|20803.6|20791.6|20805.4|20793.4|20805.4|20793.4|20802.4|20790.4|31
1746199480000|2025-05-02 15:24:40|20806.1|20794.1|20806.8|20794.8|20806.8|20794.8|20806.1|20794.1|6
1746199490000|2025-05-02 15:24:50|20807.9|20795.9|20798.6|20786.6|20807.9|20795.9|20797.9|20785.9|30
1746199500000|2025-05-02 15:25:00|20797.3|20785.3|20793.6|20781.6|20797.3|20785.3|20793|20781|14
1746199510000|2025-05-02 15:25:10|20792.4|20780.4|20795.4|20783.4|20795.4|20783.4|20791.8|20779.8|3
1746199520000|2025-05-02 15:25:20|20795.5|20783.5|20794.8|20782.8|20796.1|20784.1|20794.8|20782.8|4
1746199530000|2025-05-02 15:25:30|20794.2|20782.2|20797.3|20785.3|20797.3|20785.3|20794.2|20782.2|12
1746199540000|2025-05-02 15:25:40|20799.1|20787.1|20799.1|20787.1|20799.1|20787.1|20796|20784|28
1746199550000|2025-05-02 15:25:50|20799.8|20787.8|20802.3|20790.3|20802.3|20790.3|20799.8|20787.8|8
1746199560000|2025-05-02 15:26:00|20802.8|20790.8|20804.8|20792.8|20804.8|20792.8|20802.8|20790.8|4
1746199570000|2025-05-02 15:26:10|20805.3|20793.3|20807.3|20795.3|20807.3|20795.3|20804.8|20792.8|1
1746199580000|2025-05-02 15:26:20|20806.6|20794.6|20812.7|20800.7|20812.7|20800.7|20806.6|20794.6|24
1746199590000|2025-05-02 15:26:30|20812.1|20800.1|20811.5|20799.5|20812.2|20800.2|20810.2|20798.2|15
1746199600000|2025-05-02 15:26:40|20810.8|20798.8|20811.5|20799.5|20811.5|20799.5|20810.8|20798.8|2
1746199610000|2025-05-02 15:26:50|20810.9|20798.9|20812.7|20800.7|20812.7|20800.7|20810.9|20798.9|5
1746199620000|2025-05-02 15:27:00|20811.5|20799.5|20810.9|20798.9|20812.7|20800.7|20810.9|20798.9|17
1746199630000|2025-05-02 15:27:10|20811.5|20799.5|20812.7|20800.7|20814.7|20802.7|20811.5|20799.5|7
1746199640000|2025-05-02 15:27:20|20810.9|20798.9|20813.9|20801.9|20813.9|20801.9|20810.9|20798.9|6
1746199650000|2025-05-02 15:27:30|20813.3|20801.3|20810.9|20798.9|20813.3|20801.3|20810.9|20798.9|8
1746199660000|2025-05-02 15:27:40|20810.3|20798.3|20808.4|20796.4|20810.9|20798.9|20808.4|20796.4|3
1746199670000|2025-05-02 15:27:50|20807.2|20795.2|20806.6|20794.6|20807.7|20795.7|20806.6|20794.6|5
1746199680000|2025-05-02 15:28:00|20809.1|20797.1|20810.9|20798.9|20810.9|20798.9|20809.1|20797.1|7
1746199700000|2025-05-02 15:28:20|20810.2|20798.2|20810.2|20798.2|20812.7|20800.7|20810.2|20798.2|11
1746199720000|2025-05-02 15:28:40|20810.8|20798.8|20810.9|20798.9|20812.7|20800.7|20810.8|20798.8|8
1746199730000|2025-05-02 15:28:50|||||||||2
1746199740000|2025-05-02 15:29:00|20811.6|20799.6|20814.6|20802.6|20815.2|20803.2|20811.6|20799.6|4
1746199750000|2025-05-02 15:29:10|20812.1|20800.1|20812.1|20800.1|20812.1|20800.1|20809.6|20797.6|18
1746199760000|2025-05-02 15:29:20|20811.5|20799.5|20810.9|20798.9|20812.1|20800.1|20810.9|20798.9|8
1746199770000|2025-05-02 15:29:30|20812.7|20800.7|20815.2|20803.2|20815.2|20803.2|20811.5|20799.5|7
1746199780000|2025-05-02 15:29:40|||||||||1
1746199790000|2025-05-02 15:29:50|20814.6|20802.6|20816.4|20804.4|20816.4|20804.4|20814.6|20802.6|25
1746199800000|2025-05-02 15:30:00|20820.7|20808.7|20818.9|20806.9|20823.2|20811.2|20817.6|20805.6|62
1746199810000|2025-05-02 15:30:10|20819.6|20807.6|20818.9|20806.9|20820.1|20808.1|20818.9|20806.9|4
1746199820000|2025-05-02 15:30:20|20819.5|20807.5|20817|20805|20819.5|20807.5|20817|20805|4
1746199830000|2025-05-02 15:30:30|20817.6|20805.6|20816.4|20804.4|20817.6|20805.6|20815.8|20803.8|5
1746199840000|2025-05-02 15:30:40|20815.8|20803.8|20818.9|20806.9|20818.9|20806.9|20815.8|20803.8|7
1746199850000|2025-05-02 15:30:50|20817.5|20805.5|20820.7|20808.7|20820.7|20808.7|20817|20805|7
1746199860000|2025-05-02 15:31:00|20818.8|20806.8|20816.4|20804.4|20818.8|20806.8|20815.1|20803.1|17
1746199870000|2025-05-02 15:31:10|20818.9|20806.9|20818.9|20806.9|20818.9|20806.9|20818.9|20806.9|0
1746199880000|2025-05-02 15:31:20|20821.4|20809.4|20820.7|20808.7|20821.4|20809.4|20820.7|20808.7|1
1746199890000|2025-05-02 15:31:30|20822|20810|20822.5|20810.5|20823.2|20811.2|20822|20810|3
1746199900000|2025-05-02 15:31:40|20823.2|20811.2|20823.9|20811.9|20823.9|20811.9|20823.2|20811.2|3
1746199910000|2025-05-02 15:31:50|20824.5|20812.5|20823.9|20811.9|20824.5|20812.5|20823.2|20811.2|3
1746199920000|2025-05-02 15:32:00|||||||||9
1746199930000|2025-05-02 15:32:10|20822.6|20810.6|20822.6|20810.6|20823.9|20811.9|20821.4|20809.4|4
1746199940000|2025-05-02 15:32:20|20821.4|20809.4|20821.4|20809.4|20821.4|20809.4|20821.4|20809.4|7
1746199950000|2025-05-02 15:32:30|||||||||1
1746199960000|2025-05-02 15:32:40|20823.9|20811.9|20823.9|20811.9|20823.9|20811.9|20822.6|20810.6|4
1746199970000|2025-05-02 15:32:50|20822|20810|20822|20810|20822.6|20810.6|20821.4|20809.4|17
1746199980000|2025-05-02 15:33:00|20822.6|20810.6|20817.6|20805.6|20822.6|20810.6|20817.6|20805.6|9
1746199990000|2025-05-02 15:33:10|20818.9|20806.9|20820.1|20808.1|20820.1|20808.1|20817.6|20805.6|6
1746200000000|2025-05-02 15:33:20|20821.4|20809.4|20819.5|20807.5|20821.4|20809.4|20819.5|20807.5|2
1746200010000|2025-05-02 15:33:30|20820.1|20808.1|20819.5|20807.5|20820.1|20808.1|20819.5|20807.5|6
1746200020000|2025-05-02 15:33:40|||||||||1
1746200030000|2025-05-02 15:33:50|20820.2|20808.2|20822.7|20810.7|20822.7|20810.7|20820.2|20808.2|11
1746200040000|2025-05-02 15:34:00|20826.4|20814.4|20829.7|20817.7|20829.7|20817.7|20825.9|20813.9|9
1746200050000|2025-05-02 15:34:10|20828.5|20816.5|20831|20819|20831.5|20819.5|20828.5|20816.5|30
1746200060000|2025-05-02 15:34:20|20830.4|20818.4|20828.5|20816.5|20831|20819|20828.5|20816.5|3
1746200070000|2025-05-02 15:34:30|20830.4|20818.4|20830.4|20818.4|20830.4|20818.4|20830.4|20818.4|9
1746200080000|2025-05-02 15:34:40|20831|20819|20831|20819|20832.9|20820.9|20831|20819|6
1746200090000|2025-05-02 15:34:50|20831.7|20819.7|20833.5|20821.5|20833.5|20821.5|20831.7|20819.7|50
1746200100000|2025-05-02 15:35:00|20830.5|20818.5|20827.4|20815.4|20830.5|20818.5|20826.7|20814.7|80
1746200110000|2025-05-02 15:35:10|20826.7|20814.7|20826.7|20814.7|20826.7|20814.7|20823.6|20811.6|17
1746200120000|2025-05-02 15:35:20|20826|20814|20826|20814|20826.7|20814.7|20826|20814|2
1746200130000|2025-05-02 15:35:30|20826.7|20814.7|20828.5|20816.5|20828.5|20816.5|20826.7|20814.7|52
1746200140000|2025-05-02 15:35:40|20829.2|20817.2|20823.6|20811.6|20830.5|20818.5|20822.4|20810.4|20
1746200150000|2025-05-02 15:35:50|20823|20811|20818|20806|20823|20811|20818|20806|10
1746200160000|2025-05-02 15:36:00|20818.7|20806.7|20819.4|20807.4|20820|20808|20818.1|20806.1|13
1746200170000|2025-05-02 15:36:10|20820|20808|20819.4|20807.4|20820|20808|20819.4|20807.4|0
1746200180000|2025-05-02 15:36:20|20820|20808|20823.7|20811.7|20823.7|20811.7|20820|20808|3
1746200190000|2025-05-02 15:36:30|20823|20811|20828.7|20816.7|20828.7|20816.7|20823|20811|8
1746200200000|2025-05-02 15:36:40|20826.9|20814.9|20823.1|20811.1|20828|20816|20823.1|20811.1|18
1746200210000|2025-05-02 15:36:50|20823.7|20811.7|20825.5|20813.5|20825.5|20813.5|20822.5|20810.5|7
1746200220000|2025-05-02 15:37:00|20826.2|20814.2|20822.4|20810.4|20827.4|20815.4|20822.4|20810.4|15
1746200230000|2025-05-02 15:37:10|20823.5|20811.5|20824.2|20812.2|20824.9|20812.9|20823|20811|4
1746200240000|2025-05-02 15:37:20|20824.9|20812.9|20824.9|20812.9|20824.9|20812.9|20824.2|20812.2|0
1746200250000|2025-05-02 15:37:30|20825.5|20813.5|20826.7|20814.7|20827.4|20815.4|20825.5|20813.5|3
1746200260000|2025-05-02 15:37:40|20827.4|20815.4|20823.6|20811.6|20827.4|20815.4|20823.6|20811.6|58
1746200270000|2025-05-02 15:37:50|20823|20811|20823|20811|20823.6|20811.6|20823|20811|5
1746200280000|2025-05-02 15:38:00|20824.3|20812.3|20824.3|20812.3|20824.3|20812.3|20824.3|20812.3|12
1746200290000|2025-05-02 15:38:10|20823.7|20811.7|20823|20811|20823.7|20811.7|20823|20811|0
1746200300000|2025-05-02 15:38:20|20820.5|20808.5|20820|20808|20821.2|20809.2|20820|20808|30
1746200310000|2025-05-02 15:38:30|20818|20806|20816.1|20804.1|20819.3|20807.3|20815.4|20803.4|28
1746200320000|2025-05-02 15:38:40|20815.5|20803.5|20819.2|20807.2|20819.2|20807.2|20815.5|20803.5|44
1746200330000|2025-05-02 15:38:50|20819.8|20807.8|20821.7|20809.7|20821.7|20809.7|20819.8|20807.8|1
1746200340000|2025-05-02 15:39:00|20819.2|20807.2|20816.2|20804.2|20819.8|20807.8|20816.2|20804.2|10
1746200350000|2025-05-02 15:39:10|20818|20806|20818|20806|20818|20806|20817.5|20805.5|17
1746200360000|2025-05-02 15:39:20|20817.5|20805.5|20821.8|20809.8|20822.4|20810.4|20817.5|20805.5|5
1746200370000|2025-05-02 15:39:30|20823|20811|20823|20811|20823|20811|20821.8|20809.8|2
1746200380000|2025-05-02 15:39:40|20821.8|20809.8|20823.7|20811.7|20823.7|20811.7|20821.8|20809.8|5
1746200390000|2025-05-02 15:39:50|20823|20811|20826|20814|20826|20814|20823|20811|7
1746200400000|2025-05-02 15:40:00|20830.3|20818.3|20829.8|20817.8|20835.5|20823.5|20829.8|20817.8|42
1746200410000|2025-05-02 15:40:10|20829.2|20817.2|20829.2|20817.2|20829.2|20817.2|20829.2|20817.2|2
1746200420000|2025-05-02 15:40:20|20829.9|20817.9|20831|20819|20831|20819|20829.9|20817.9|4
1746200430000|2025-05-02 15:40:30|20831.7|20819.7|20831.7|20819.7|20831.7|20819.7|20831.7|20819.7|1
1746200440000|2025-05-02 15:40:40|20831|20819|20831|20819|20831|20819|20831|20819|0
1746200450000|2025-05-02 15:40:50|20831.7|20819.7|20831.7|20819.7|20831.7|20819.7|20831.7|20819.7|41
1746200460000|2025-05-02 15:41:00|20832.4|20820.4|20825.5|20813.5|20832.4|20820.4|20823|20811|24
1746200470000|2025-05-02 15:41:10|20826.2|20814.2|20819.9|20807.9|20826.2|20814.2|20819.9|20807.9|21
1746200480000|2025-05-02 15:41:20|20820.5|20808.5|20824.2|20812.2|20824.8|20812.8|20820.5|20808.5|107
1746200490000|2025-05-02 15:41:30|20824.8|20812.8|20819.8|20807.8|20824.8|20812.8|20819.8|20807.8|12
1746200500000|2025-05-02 15:41:40|20819.3|20807.3|20818.7|20806.7|20821.2|20809.2|20818.7|20806.7|39
1746200510000|2025-05-02 15:41:50|20821.8|20809.8|20819.9|20807.9|20821.8|20809.8|20819.9|20807.9|12
1746200520000|2025-05-02 15:42:00|20819.4|20807.4|20818.7|20806.7|20819.4|20807.4|20818.7|20806.7|7
1746200530000|2025-05-02 15:42:10|20818.1|20806.1|20809.4|20797.4|20818.1|20806.1|20809.4|20797.4|47
1746200540000|2025-05-02 15:42:20|20810|20798|20810.5|20798.5|20810.5|20798.5|20808.7|20796.7|38
1746200550000|2025-05-02 15:42:30|20810|20798|20801.2|20789.2|20810|20798|20799.9|20787.9|72
1746200560000|2025-05-02 15:42:40|20801.9|20789.9|20798|20786|20801.9|20789.9|20797.4|20785.4|29
1746200570000|2025-05-02 15:42:50|20797.4|20785.4|20801.8|20789.8|20801.8|20789.8|20796.9|20784.9|37
1746200580000|2025-05-02 15:43:00|20802.3|20790.3|20791.8|20779.8|20803.7|20791.7|20791.8|20779.8|31
1746200590000|2025-05-02 15:43:10|20784.9|20772.9|20784.9|20772.9|20790.5|20778.5|20784.3|20772.3|22
1746200600000|2025-05-02 15:43:20|20784.3|20772.3|20789.3|20777.3|20789.3|20777.3|20784.3|20772.3|78
1746200610000|2025-05-02 15:43:30|20789.9|20777.9|20793|20781|20793|20781|20788.7|20776.7|16
1746200620000|2025-05-02 15:43:40|20788.7|20776.7|20788.7|20776.7|20789.3|20777.3|20788.7|20776.7|3
1746200630000|2025-05-02 15:43:50|20786.8|20774.8|20798|20786|20799.2|20787.2|20786.8|20774.8|13
1746200640000|2025-05-02 15:44:00|20797.4|20785.4|20794.3|20782.3|20799.3|20787.3|20794.3|20782.3|7
1746200650000|2025-05-02 15:44:10|20796.2|20784.2|20796.2|20784.2|20796.8|20784.8|20793.7|20781.7|13
1746200660000|2025-05-02 15:44:20|20795.6|20783.6|20800.5|20788.5|20800.5|20788.5|20795.6|20783.6|22
1746200670000|2025-05-02 15:44:30|20799.3|20787.3|20803|20791|20804.3|20792.3|20799.3|20787.3|10
1746200680000|2025-05-02 15:44:40|20807.4|20795.4|20806.8|20794.8|20808|20796|20806.2|20794.2|32
1746200690000|2025-05-02 15:44:50|20808|20796|20806.2|20794.2|20808|20796|20806.2|20794.2|5
1746200700000|2025-05-02 15:45:00|20805.5|20793.5|20802.3|20790.3|20806.2|20794.2|20801.7|20789.7|7
1746200710000|2025-05-02 15:45:10|20803|20791|20803|20791|20803|20791|20801.7|20789.7|2
1746200720000|2025-05-02 15:45:20|20801.7|20789.7|20803.7|20791.7|20803.7|20791.7|20800.5|20788.5|7
1746200730000|2025-05-02 15:45:30|20803|20791|20803|20791|20803.7|20791.7|20803|20791|3
1746200740000|2025-05-02 15:45:40|20800.5|20788.5|20800.5|20788.5|20800.5|20788.5|20800.5|20788.5|6
1746200760000|2025-05-02 15:46:00|20803|20791|20807.4|20795.4|20808|20796|20803|20791|23
1746200770000|2025-05-02 15:46:10|20806.8|20794.8|20810.5|20798.5|20810.5|20798.5|20806.8|20794.8|5
1746200780000|2025-05-02 15:46:20|20809.8|20797.8|20806.7|20794.7|20809.8|20797.8|20806.2|20794.2|6
1746200790000|2025-05-02 15:46:30|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|2
1746200800000|2025-05-02 15:46:40|||||||||2
1746200810000|2025-05-02 15:46:50|20806.7|20794.7|20808|20796|20808|20796|20806.7|20794.7|4
1746200820000|2025-05-02 15:47:00|20806.2|20794.2|20809.2|20797.2|20810.5|20798.5|20806.2|20794.2|8
1746200830000|2025-05-02 15:47:10|20811.2|20799.2|20810.5|20798.5|20811.2|20799.2|20809.2|20797.2|3
1746200840000|2025-05-02 15:47:20|20811.2|20799.2|20810.5|20798.5|20811.2|20799.2|20810.5|20798.5|5
1746200850000|2025-05-02 15:47:30|20811.7|20799.7|20810.5|20798.5|20811.7|20799.7|20810.5|20798.5|6
1746200870000|2025-05-02 15:47:50|||||||||2
1746200880000|2025-05-02 15:48:00|20812.4|20800.4|20812.4|20800.4|20812.4|20800.4|20812.4|20800.4|9
1746200890000|2025-05-02 15:48:10|20813|20801|20813.1|20801.1|20813.1|20801.1|20812.4|20800.4|3
1746200900000|2025-05-02 15:48:20|20812.5|20800.5|20811.8|20799.8|20812.5|20800.5|20811.8|20799.8|10
1746200910000|2025-05-02 15:48:30|20813.7|20801.7|20812.5|20800.5|20813.7|20801.7|20812.5|20800.5|32
1746200920000|2025-05-02 15:48:40|20813.1|20801.1|20814.3|20802.3|20814.3|20802.3|20813.1|20801.1|1
1746200930000|2025-05-02 15:48:50|20815.6|20803.6|20816.9|20804.9|20817.5|20805.5|20815.6|20803.6|36
1746200940000|2025-05-02 15:49:00|20817.5|20805.5|20817.5|20805.5|20819.3|20807.3|20817.5|20805.5|8
1746200950000|2025-05-02 15:49:10|20819.3|20807.3|20819.3|20807.3|20819.3|20807.3|20818.1|20806.1|5
1746200970000|2025-05-02 15:49:30|20818.1|20806.1|20815.7|20803.7|20818.1|20806.1|20815.7|20803.7|47
1746200980000|2025-05-02 15:49:40|||||||||20
1746201000000|2025-05-02 15:50:00|20818.2|20806.2|20818.2|20806.2|20818.2|20806.2|20817.6|20805.6|6
1746201020000|2025-05-02 15:50:20|20819.4|20807.4|20819.4|20807.4|20819.4|20807.4|20819.4|20807.4|8
1746201030000|2025-05-02 15:50:30|20816.9|20804.9|20818.8|20806.8|20818.8|20806.8|20816.9|20804.9|10
1746201040000|2025-05-02 15:50:40|20818.2|20806.2|20818.2|20806.2|20818.8|20806.8|20818.2|20806.2|7
1746201050000|2025-05-02 15:50:50|20818.1|20806.1|20820.6|20808.6|20820.6|20808.6|20818.1|20806.1|3
1746201060000|2025-05-02 15:51:00|20820.1|20808.1|20820.6|20808.6|20820.6|20808.6|20820.1|20808.1|3
1746201070000|2025-05-02 15:51:10|20820.1|20808.1|20818.1|20806.1|20820.6|20808.6|20818.1|20806.1|3
1746201080000|2025-05-02 15:51:20|20816.3|20804.3|20813.8|20801.8|20816.3|20804.3|20813.8|20801.8|5
1746201090000|2025-05-02 15:51:30|20813.1|20801.1|20815.6|20803.6|20815.6|20803.6|20813.1|20801.1|6
1746201100000|2025-05-02 15:51:40|20815|20803|20815.6|20803.6|20815.6|20803.6|20815|20803|2
1746201110000|2025-05-02 15:51:50|20813.8|20801.8|20810.6|20798.6|20813.8|20801.8|20810.6|20798.6|26
1746201120000|2025-05-02 15:52:00|20813.1|20801.1|20813.1|20801.1|20813.1|20801.1|20813.1|20801.1|15
1746201130000|2025-05-02 15:52:10|20813.8|20801.8|20815.6|20803.6|20815.6|20803.6|20813.1|20801.1|3
1746201140000|2025-05-02 15:52:20|20813.1|20801.1|20813.1|20801.1|20813.1|20801.1|20813.1|20801.1|8
1746201150000|2025-05-02 15:52:30|20812.6|20800.6|20813.1|20801.1|20813.1|20801.1|20812.6|20800.6|8
1746201160000|2025-05-02 15:52:40|20812.6|20800.6|20811.9|20799.9|20813.1|20801.1|20811.8|20799.8|7
1746201170000|2025-05-02 15:52:50|20810.6|20798.6|20813.1|20801.1|20813.1|20801.1|20810.6|20798.6|1
1746201180000|2025-05-02 15:53:00|20812.6|20800.6|20813.8|20801.8|20815.6|20803.6|20811.9|20799.9|14
1746201190000|2025-05-02 15:53:10|||||||||3
1746201200000|2025-05-02 15:53:20|20812.6|20800.6|20814.5|20802.5|20814.5|20802.5|20812.6|20800.6|50
1746201210000|2025-05-02 15:53:30|20815.7|20803.7|20814.5|20802.5|20816.4|20804.4|20814.5|20802.5|15
1746201220000|2025-05-02 15:53:40|20813.9|20801.9|20814.5|20802.5|20814.5|20802.5|20813.9|20801.9|0
1746201230000|2025-05-02 15:53:50|20815.7|20803.7|20813.9|20801.9|20817|20805|20813.9|20801.9|11
1746201240000|2025-05-02 15:54:00|20814.5|20802.5|20814.5|20802.5|20815.1|20803.1|20813.2|20801.2|3
1746201250000|2025-05-02 15:54:10|20813.9|20801.9|20814.5|20802.5|20814.5|20802.5|20813.9|20801.9|3
1746201270000|2025-05-02 15:54:30|20817|20805|20815.7|20803.7|20817|20805|20815.1|20803.1|8
1746201280000|2025-05-02 15:54:40|20815.1|20803.1|20813.3|20801.3|20815.1|20803.1|20813.3|20801.3|8
1746201290000|2025-05-02 15:54:50|20812|20800|20812|20800|20812|20800|20812|20800|21
1746201300000|2025-05-02 15:55:00|20812.6|20800.6|20813.9|20801.9|20814.5|20802.5|20812.6|20800.6|8
1746201310000|2025-05-02 15:55:10|20814.5|20802.5|20815.1|20803.1|20815.1|20803.1|20814.5|20802.5|0
1746201320000|2025-05-02 15:55:20|20817.6|20805.6|20819.5|20807.5|20819.5|20807.5|20817.6|20805.6|5
1746201330000|2025-05-02 15:55:30|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|20820.1|20808.1|1
1746201340000|2025-05-02 15:55:40|20815.8|20803.8|20815.1|20803.1|20815.8|20803.8|20813.2|20801.2|13
1746201350000|2025-05-02 15:55:50|20815.7|20803.7|20817|20805|20817.5|20805.5|20814.5|20802.5|29
1746201360000|2025-05-02 15:56:00|20812|20800|20812|20800|20812|20800|20812|20800|2
1746201370000|2025-05-02 15:56:10|20812.6|20800.6|20811.3|20799.3|20812.6|20800.6|20811.3|20799.3|26
1746201380000|2025-05-02 15:56:20|20812|20800|20813.1|20801.1|20813.1|20801.1|20812|20800|3
1746201390000|2025-05-02 15:56:30|20813.8|20801.8|20815|20803|20815.6|20803.6|20813.8|20801.8|10
1746201400000|2025-05-02 15:56:40|20813.1|20801.1|20813.8|20801.8|20815|20803|20813.1|20801.1|21
1746201410000|2025-05-02 15:56:50|20815|20803|20815.6|20803.6|20816.3|20804.3|20815|20803|16
1746201420000|2025-05-02 15:57:00|||||||||3
1746201440000|2025-05-02 15:57:20|20817.5|20805.5|20817.5|20805.5|20817.5|20805.5|20817.5|20805.5|1
1746201450000|2025-05-02 15:57:30|20818.1|20806.1|20818.1|20806.1|20818.1|20806.1|20818.1|20806.1|2
1746201460000|2025-05-02 15:57:40|20818.7|20806.7|20823.1|20811.1|20823.1|20811.1|20818.7|20806.7|2
1746201470000|2025-05-02 15:57:50|20824.4|20812.4|20822.5|20810.5|20824.4|20812.4|20822.5|20810.5|8
1746201480000|2025-05-02 15:58:00|20822|20810|20820.7|20808.7|20822|20810|20820.6|20808.6|21
1746201490000|2025-05-02 15:58:10|20821.3|20809.3|20823.8|20811.8|20823.8|20811.8|20821.3|20809.3|16
1746201500000|2025-05-02 15:58:20|20824.5|20812.5|20823.2|20811.2|20829.5|20817.5|20823.2|20811.2|20
1746201510000|2025-05-02 15:58:30|20822|20810|20822.6|20810.6|20822.6|20810.6|20821.4|20809.4|2
1746201520000|2025-05-02 15:58:40|20822|20810|20821.9|20809.9|20822.6|20810.6|20821.4|20809.4|3
1746201530000|2025-05-02 15:58:50|20823.2|20811.2|20826.9|20814.9|20826.9|20814.9|20823.2|20811.2|5
1746201540000|2025-05-02 15:59:00|20826.4|20814.4|20822.6|20810.6|20826.9|20814.9|20822.6|20810.6|15
1746201550000|2025-05-02 15:59:10|20821.9|20809.9|20826.9|20814.9|20826.9|20814.9|20821.4|20809.4|6
1746201560000|2025-05-02 15:59:20|20825.6|20813.6|20825.6|20813.6|20825.6|20813.6|20825.6|20813.6|5
1746201570000|2025-05-02 15:59:30|20824.4|20812.4|20824.4|20812.4|20828.2|20816.2|20824.4|20812.4|11
1746201580000|2025-05-02 15:59:40|20825.1|20813.1|20824.4|20812.4|20825.1|20813.1|20824.4|20812.4|1
1746201590000|2025-05-02 15:59:50|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|20824.4|20812.4|12
1746201600000|2025-05-02 16:00:00|20825.8|20813.8|20830.9|20818.9|20830.9|20818.9|20825.8|20813.8|40
1746201610000|2025-05-02 16:00:10|20830.2|20818.2|20833.3|20821.3|20833.3|20821.3|20830.2|20818.2|5
1746201620000|2025-05-02 16:00:20|20832.7|20820.7|20834.7|20822.7|20839|20827|20832|20820|20
1746201630000|2025-05-02 16:00:30|20835.3|20823.3|20835.4|20823.4|20836|20824|20834.7|20822.7|18
1746201640000|2025-05-02 16:00:40|20836.1|20824.1|20835.4|20823.4|20836.6|20824.6|20834.8|20822.8|43
1746201650000|2025-05-02 16:00:50|20834.8|20822.8|20831|20819|20834.8|20822.8|20830.5|20818.5|27
1746201660000|2025-05-02 16:01:00|20831.6|20819.6|20842.3|20830.3|20843|20831|20831|20819|32
1746201670000|2025-05-02 16:01:10|20843.5|20831.5|20843.5|20831.5|20846|20834|20842.9|20830.9|24
1746201680000|2025-05-02 16:01:20|20843|20831|20846.7|20834.7|20851|20839|20843|20831|106
1746201690000|2025-05-02 16:01:30|20847.4|20835.4|20850.4|20838.4|20852.3|20840.3|20847.4|20835.4|54
1746201700000|2025-05-02 16:01:40|20851.6|20839.6|20848.5|20836.5|20851.6|20839.6|20848.5|20836.5|5
1746201710000|2025-05-02 16:01:50|20848|20836|20846|20834|20848|20836|20845.4|20833.4|5
1746201720000|2025-05-02 16:02:00|20846.6|20834.6|20849.8|20837.8|20849.8|20837.8|20846.6|20834.6|8
1746201730000|2025-05-02 16:02:10|20848.5|20836.5|20846|20834|20848.5|20836.5|20845.4|20833.4|36
1746201740000|2025-05-02 16:02:20|20844.7|20832.7|20847.2|20835.2|20847.8|20835.8|20844.7|20832.7|9
1746201750000|2025-05-02 16:02:30|20847.8|20835.8|20851.1|20839.1|20851.1|20839.1|20847.8|20835.8|48
1746201760000|2025-05-02 16:02:40|20856.1|20844.1|20864.3|20852.3|20864.3|20852.3|20856.1|20844.1|48
1746201770000|2025-05-02 16:02:50|20866.2|20854.2|20865|20853|20867.5|20855.5|20865|20853|7
1746201780000|2025-05-02 16:03:00|20863.7|20851.7|20861.2|20849.2|20863.7|20851.7|20860|20848|19
1746201790000|2025-05-02 16:03:10|20861.8|20849.8|20861.8|20849.8|20863.7|20851.7|20861.8|20849.8|3
1746201800000|2025-05-02 16:03:20|20862.4|20850.4|20861.8|20849.8|20863|20851|20860|20848|5
1746201810000|2025-05-02 16:03:30|20861.1|20849.1|20861.8|20849.8|20861.8|20849.8|20860.5|20848.5|9
1746201820000|2025-05-02 16:03:40|20861.2|20849.2|20859.3|20847.3|20861.8|20849.8|20859.3|20847.3|4
1746201830000|2025-05-02 16:03:50|20858.7|20846.7|20855|20843|20858.7|20846.7|20855|20843|6
1746201840000|2025-05-02 16:04:00|20855.5|20843.5|20860.5|20848.5|20860.5|20848.5|20851.1|20839.1|26
1746201850000|2025-05-02 16:04:10|20861.6|20849.6|20864.9|20852.9|20864.9|20852.9|20861.6|20849.6|10
1746201860000|2025-05-02 16:04:20|20865.5|20853.5|20863.6|20851.6|20865.5|20853.5|20863.6|20851.6|8
1746201870000|2025-05-02 16:04:30|20863|20851|20866.1|20854.1|20866.1|20854.1|20863|20851|5
1746201880000|2025-05-02 16:04:40|20865.5|20853.5|20866.1|20854.1|20866.1|20854.1|20864.8|20852.8|9
1746201890000|2025-05-02 16:04:50|20868.5|20856.5|20869.3|20857.3|20869.8|20857.8|20866.1|20854.1|101
1746201900000|2025-05-02 16:05:00|20870|20858|20872.5|20860.5|20872.5|20860.5|20870|20858|14
1746201910000|2025-05-02 16:05:10|20871.2|20859.2|20871.3|20859.3|20873.1|20861.1|20870|20858|20
1746201920000|2025-05-02 16:05:20|20872.5|20860.5|20871.3|20859.3|20873.1|20861.1|20871.3|20859.3|8
1746201930000|2025-05-02 16:05:30|20866.8|20854.8|20866.2|20854.2|20870|20858|20866.2|20854.2|15
1746201940000|2025-05-02 16:05:40|20865|20853|20866.1|20854.1|20866.2|20854.2|20864.3|20852.3|11
1746201950000|2025-05-02 16:05:50|20863.6|20851.6|20866.1|20854.1|20866.1|20854.1|20863.6|20851.6|3
1746201960000|2025-05-02 16:06:00|20864.9|20852.9|20865.4|20853.4|20866.1|20854.1|20863.5|20851.5|3
1746201970000|2025-05-02 16:06:10|20864.9|20852.9|20864.8|20852.8|20865.4|20853.4|20864.2|20852.2|4
1746201980000|2025-05-02 16:06:20|20864.2|20852.2|20866.1|20854.1|20866.1|20854.1|20864.2|20852.2|8
1746201990000|2025-05-02 16:06:30|20865.5|20853.5|20869.9|20857.9|20869.9|20857.9|20865.5|20853.5|14
1746202000000|2025-05-02 16:06:40|20869.2|20857.2|20869.2|20857.2|20869.2|20857.2|20866.1|20854.1|17
1746202010000|2025-05-02 16:06:50|20871.7|20859.7|20872.9|20860.9|20872.9|20860.9|20871.7|20859.7|5
1746202020000|2025-05-02 16:07:00|20872.3|20860.3|20870.3|20858.3|20872.3|20860.3|20869.8|20857.8|15
1746202030000|2025-05-02 16:07:10|20871|20859|20867.3|20855.3|20871|20859|20867.3|20855.3|3
1746202040000|2025-05-02 16:07:20|20869.8|20857.8|20870.9|20858.9|20871.6|20859.6|20869.1|20857.1|32
1746202050000|2025-05-02 16:07:30|||||||||2
1746202060000|2025-05-02 16:07:40|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|3
1746202070000|2025-05-02 16:07:50|20869.7|20857.7|20870.3|20858.3|20870.3|20858.3|20869.7|20857.7|2
1746202080000|2025-05-02 16:08:00|20869.6|20857.6|20869.6|20857.6|20870.3|20858.3|20868.4|20856.4|11
1746202090000|2025-05-02 16:08:10|20868.9|20856.9|20868.9|20856.9|20868.9|20856.9|20867.7|20855.7|7
1746202100000|2025-05-02 16:08:20|20870.8|20858.8|20868.9|20856.9|20871.4|20859.4|20867.1|20855.1|31
1746202110000|2025-05-02 16:08:30|20866.5|20854.5|20867.1|20855.1|20867.1|20855.1|20866.5|20854.5|2
1746202120000|2025-05-02 16:08:40|20866.5|20854.5|20867.1|20855.1|20867.1|20855.1|20866.5|20854.5|4
1746202140000|2025-05-02 16:09:00|20867.7|20855.7|20870.2|20858.2|20870.8|20858.8|20866.5|20854.5|22
1746202150000|2025-05-02 16:09:10|20869.6|20857.6|20866.5|20854.5|20869.6|20857.6|20865.2|20853.2|6
1746202160000|2025-05-02 16:09:20|20867.7|20855.7|20869.1|20857.1|20869.1|20857.1|20867.2|20855.2|18
1746202170000|2025-05-02 16:09:30|20869.7|20857.7|20873.4|20861.4|20874.1|20862.1|20869.1|20857.1|3
1746202180000|2025-05-02 16:09:40|20872.8|20860.8|20871.6|20859.6|20872.8|20860.8|20869.8|20857.8|7
1746202190000|2025-05-02 16:09:50|20871|20859|20867.3|20855.3|20871|20859|20867.3|20855.3|5
1746202200000|2025-05-02 16:10:00|20865.9|20853.9|20868.4|20856.4|20869.1|20857.1|20865.9|20853.9|40
1746202210000|2025-05-02 16:10:10|20867.8|20855.8|20865.9|20853.9|20867.8|20855.8|20865.9|20853.9|7
1746202220000|2025-05-02 16:10:20|20867.2|20855.2|20864.8|20852.8|20867.8|20855.8|20864.8|20852.8|8
1746202230000|2025-05-02 16:10:30|20864.1|20852.1|20863.4|20851.4|20864.1|20852.1|20863.4|20851.4|1
1746202240000|2025-05-02 16:10:40|20864.8|20852.8|20864.1|20852.1|20864.8|20852.8|20864.1|20852.1|2
1746202250000|2025-05-02 16:10:50|20864.7|20852.7|20864.7|20852.7|20866.1|20854.1|20864.7|20852.7|29
1746202260000|2025-05-02 16:11:00|20865.4|20853.4|20868.6|20856.6|20869.2|20857.2|20864.7|20852.7|15
1746202270000|2025-05-02 16:11:10|20867.9|20855.9|20867.9|20855.9|20868.6|20856.6|20865.4|20853.4|14
1746202280000|2025-05-02 16:11:20|20868.6|20856.6|20860.3|20848.3|20868.6|20856.6|20860.3|20848.3|39
1746202290000|2025-05-02 16:11:30|20861|20849|20864.1|20852.1|20864.1|20852.1|20861|20849|6
1746202300000|2025-05-02 16:11:40|||||||||14
1746202310000|2025-05-02 16:11:50|||||||||9
1746202320000|2025-05-02 16:12:00|20861.6|20849.6|20861.6|20849.6|20862.2|20850.2|20861.6|20849.6|16
1746202330000|2025-05-02 16:12:10|20862.2|20850.2|20869.1|20857.1|20869.1|20857.1|20859.1|20847.1|63
1746202340000|2025-05-02 16:12:20|20866.6|20854.6|20866.6|20854.6|20867.8|20855.8|20866.6|20854.6|22
1746202350000|2025-05-02 16:12:30|20867.2|20855.2|20870.2|20858.2|20874.1|20862.1|20867.1|20855.1|52
1746202360000|2025-05-02 16:12:40|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|5
1746202370000|2025-05-02 16:12:50|20867.7|20855.7|20867.7|20855.7|20867.7|20855.7|20867.7|20855.7|0
1746202380000|2025-05-02 16:13:00|20867.1|20855.1|20867.7|20855.7|20867.7|20855.7|20865.2|20853.2|10
1746202390000|2025-05-02 16:13:10|20866.5|20854.5|20875.8|20863.8|20878.3|20866.3|20865.2|20853.2|43
1746202400000|2025-05-02 16:13:20|20875.2|20863.2|20874.6|20862.6|20876.5|20864.5|20873.9|20861.9|13
1746202410000|2025-05-02 16:13:30|20875.2|20863.2|20882.5|20870.5|20883.2|20871.2|20875.2|20863.2|60
1746202420000|2025-05-02 16:13:40|20881.9|20869.9|20886.9|20874.9|20886.9|20874.9|20881.9|20869.9|67
1746202430000|2025-05-02 16:13:50|20886.3|20874.3|20888.9|20876.9|20888.9|20876.9|20885.6|20873.6|14
1746202440000|2025-05-02 16:14:00|20889.5|20877.5|20896.8|20884.8|20896.8|20884.8|20889.5|20877.5|67
1746202450000|2025-05-02 16:14:10|20896.2|20884.2|20894.3|20882.3|20896.2|20884.2|20893.7|20881.7|12
1746202460000|2025-05-02 16:14:20|20893.7|20881.7|20894.3|20882.3|20894.3|20882.3|20888.7|20876.7|27
1746202470000|2025-05-02 16:14:30|20893.7|20881.7|20889.3|20877.3|20894.3|20882.3|20889.3|20877.3|36
1746202480000|2025-05-02 16:14:40|20889.9|20877.9|20889.9|20877.9|20891.2|20879.2|20889.3|20877.3|3
1746202490000|2025-05-02 16:14:50|20889.4|20877.4|20891.8|20879.8|20891.8|20879.8|20888.7|20876.7|11
1746202500000|2025-05-02 16:15:00|20891.2|20879.2|20889.9|20877.9|20891.2|20879.2|20888.7|20876.7|10
1746202510000|2025-05-02 16:15:10|20889.3|20877.3|20894.9|20882.9|20897.4|20885.4|20889.3|20877.3|35
1746202520000|2025-05-02 16:15:20|20894.3|20882.3|20891.8|20879.8|20894.3|20882.3|20891.1|20879.1|11
1746202530000|2025-05-02 16:15:30|20892.4|20880.4|20889.3|20877.3|20894.3|20882.3|20889.3|20877.3|42
1746202540000|2025-05-02 16:15:40|20889.9|20877.9|20888.7|20876.7|20889.9|20877.9|20888.7|20876.7|5
1746202550000|2025-05-02 16:15:50|20889.3|20877.3|20895.5|20883.5|20896.2|20884.2|20889.3|20877.3|29
1746202560000|2025-05-02 16:16:00|20894.3|20882.3|20895.5|20883.5|20896.2|20884.2|20894.3|20882.3|9
1746202570000|2025-05-02 16:16:10|20894.3|20882.3|20892.3|20880.3|20894.8|20882.8|20892.3|20880.3|2
1746202580000|2025-05-02 16:16:20|20893|20881|20889.8|20877.8|20893|20881|20889.8|20877.8|6
1746202590000|2025-05-02 16:16:30|20889.3|20877.3|20894.8|20882.8|20894.8|20882.8|20889.3|20877.3|26
1746202600000|2025-05-02 16:16:40|20896.8|20884.8|20897.3|20885.3|20897.3|20885.3|20895.4|20883.4|28
1746202610000|2025-05-02 16:16:50|20896|20884|20892.3|20880.3|20896|20884|20888.6|20876.6|26
1746202620000|2025-05-02 16:17:00|20891.7|20879.7|20898.5|20886.5|20898.5|20886.5|20891.7|20879.7|24
1746202630000|2025-05-02 16:17:10|20897.8|20885.8|20899.7|20887.7|20899.8|20887.8|20897.8|20885.8|11
1746202640000|2025-05-02 16:17:20|20900.3|20888.3|20896.5|20884.5|20902.8|20890.8|20895.3|20883.3|28
1746202650000|2025-05-02 16:17:30|20897.2|20885.2|20900.9|20888.9|20901.5|20889.5|20896.5|20884.5|14
1746202660000|2025-05-02 16:17:40|20899.7|20887.7|20902.2|20890.2|20904.7|20892.7|20899.7|20887.7|18
1746202670000|2025-05-02 16:17:50|20902.8|20890.8|20901.5|20889.5|20904|20892|20901.5|20889.5|5
1746202680000|2025-05-02 16:18:00|20902.1|20890.1|20891.5|20879.5|20902.1|20890.1|20891.5|20879.5|21
1746202690000|2025-05-02 16:18:10|20890.2|20878.2|20891.5|20879.5|20891.5|20879.5|20890.2|20878.2|10
1746202700000|2025-05-02 16:18:20|20892.1|20880.1|20890.8|20878.8|20892.1|20880.1|20890.8|20878.8|13
1746202710000|2025-05-02 16:18:30|20891.5|20879.5|20892.2|20880.2|20892.2|20880.2|20891.5|20879.5|18
1746202720000|2025-05-02 16:18:40|20891.5|20879.5|20895.2|20883.2|20895.8|20883.8|20891.5|20879.5|8
1746202730000|2025-05-02 16:18:50|20896.5|20884.5|20894.7|20882.7|20896.5|20884.5|20894|20882|6
1746202740000|2025-05-02 16:19:00|20894.6|20882.6|20894.6|20882.6|20894.6|20882.6|20894.6|20882.6|11
1746202750000|2025-05-02 16:19:10|20896.5|20884.5|20896.5|20884.5|20896.5|20884.5|20896.5|20884.5|4
1746202760000|2025-05-02 16:19:20|20897.1|20885.1|20897.1|20885.1|20897.1|20885.1|20895.2|20883.2|6
1746202770000|2025-05-02 16:19:30|20896.5|20884.5|20900.8|20888.8|20900.8|20888.8|20896.5|20884.5|11
1746202780000|2025-05-02 16:19:40|20901.5|20889.5|20903.3|20891.3|20903.3|20891.3|20901.5|20889.5|4
1746202790000|2025-05-02 16:19:50|||||||||8
1746202800000|2025-05-02 16:20:00|20902.6|20890.6|20899.6|20887.6|20903.3|20891.3|20899.6|20887.6|21
1746202810000|2025-05-02 16:20:10|20900.1|20888.1|20903.3|20891.3|20903.3|20891.3|20899.6|20887.6|113
1746202820000|2025-05-02 16:20:20|20904|20892|20904|20892|20904|20892|20904|20892|36
1746202830000|2025-05-02 16:20:30|20900.8|20888.8|20908.8|20896.8|20908.8|20896.8|20900.8|20888.8|88
1746202840000|2025-05-02 16:20:40|||||||||2
1746202850000|2025-05-02 16:20:50|20908.1|20896.1|20913.8|20901.8|20913.8|20901.8|20907|20895|19
1746202860000|2025-05-02 16:21:00|20912|20900|20913.8|20901.8|20913.8|20901.8|20912|20900|4
1746202870000|2025-05-02 16:21:10|20912.5|20900.5|20916.3|20904.3|20916.3|20904.3|20912.5|20900.5|12
1746202880000|2025-05-02 16:21:20|20915.6|20903.6|20915.6|20903.6|20916.3|20904.3|20913.8|20901.8|6
1746202890000|2025-05-02 16:21:30|20915|20903|20913.8|20901.8|20915|20903|20913.8|20901.8|5
1746202900000|2025-05-02 16:21:40|20913.1|20901.1|20912.6|20900.6|20913.1|20901.1|20910|20898|38
1746202910000|2025-05-02 16:21:50|20912|20900|20915|20903|20916.3|20904.3|20911.4|20899.4|8
1746202920000|2025-05-02 16:22:00|20914.5|20902.5|20915.6|20903.6|20915.6|20903.6|20913.1|20901.1|7
1746202930000|2025-05-02 16:22:10|20918.1|20906.1|20918.7|20906.7|20919.9|20907.9|20918.1|20906.1|8
1746202940000|2025-05-02 16:22:20|20918.1|20906.1|20914.4|20902.4|20918.1|20906.1|20913.1|20901.1|7
1746202950000|2025-05-02 16:22:30|20913.7|20901.7|20915.6|20903.6|20916.2|20904.2|20913.7|20901.7|11
1746202960000|2025-05-02 16:22:40|20914.4|20902.4|20913.7|20901.7|20915|20903|20913.7|20901.7|3
1746202970000|2025-05-02 16:22:50|20913.1|20901.1|20910.6|20898.6|20913.1|20901.1|20909.4|20897.4|19
1746202980000|2025-05-02 16:23:00|20911.3|20899.3|20911.9|20899.9|20913.8|20901.8|20910.7|20898.7|6
1746202990000|2025-05-02 16:23:10|20911.4|20899.4|20911.9|20899.9|20911.9|20899.9|20911.4|20899.4|5
1746203000000|2025-05-02 16:23:20|20910.8|20898.8|20912.6|20900.6|20912.6|20900.6|20910.8|20898.8|5
1746203010000|2025-05-02 16:23:30|20911.9|20899.9|20913.8|20901.8|20913.8|20901.8|20911.4|20899.4|9
1746203020000|2025-05-02 16:23:40|20913.1|20901.1|20914.4|20902.4|20914.4|20902.4|20913.1|20901.1|9
1746203030000|2025-05-02 16:23:50|20915.6|20903.6|20913.2|20901.2|20915.6|20903.6|20913.2|20901.2|14
1746203040000|2025-05-02 16:24:00|20911.4|20899.4|20914.4|20902.4|20914.4|20902.4|20911.4|20899.4|8
1746203050000|2025-05-02 16:24:10|20913.8|20901.8|20911.3|20899.3|20913.8|20901.8|20910.7|20898.7|4
1746203060000|2025-05-02 16:24:20|20912.5|20900.5|20913.8|20901.8|20913.8|20901.8|20912.5|20900.5|1
1746203070000|2025-05-02 16:24:30|20911.3|20899.3|20911.3|20899.3|20911.3|20899.3|20911.3|20899.3|1
1746203080000|2025-05-02 16:24:40|20907.5|20895.5|20906.4|20894.4|20908.9|20896.9|20905.8|20893.8|18
1746203090000|2025-05-02 16:24:50|20907|20895|20907|20895|20908.9|20896.9|20907|20895|20
1746203100000|2025-05-02 16:25:00|20907.7|20895.7|20902.6|20890.6|20907.7|20895.7|20901.4|20889.4|51
1746203110000|2025-05-02 16:25:10|20902|20890|20898.2|20886.2|20902.5|20890.5|20896.3|20884.3|41
1746203120000|2025-05-02 16:25:20|20897.6|20885.6|20897.5|20885.5|20898.9|20886.9|20896.9|20884.9|5
1746203130000|2025-05-02 16:25:30|20898.2|20886.2|20884.4|20872.4|20898.2|20886.2|20881.9|20869.9|35
1746203140000|2025-05-02 16:25:40|20882.5|20870.5|20885|20873|20885|20873|20882.5|20870.5|8
1746203150000|2025-05-02 16:25:50|20884.4|20872.4|20885|20873|20885|20873|20882.5|20870.5|7
1746203160000|2025-05-02 16:26:00|20886.3|20874.3|20884.4|20872.4|20886.9|20874.9|20883.2|20871.2|6
1746203170000|2025-05-02 16:26:10|20886.9|20874.9|20896.9|20884.9|20896.9|20884.9|20886.3|20874.3|13
1746203180000|2025-05-02 16:26:20|20897.5|20885.5|20900|20888|20900|20888|20896.3|20884.3|20
1746203190000|2025-05-02 16:26:30|20900.7|20888.7|20901.9|20889.9|20901.9|20889.9|20900.7|20888.7|4
1746203200000|2025-05-02 16:26:40|20902.6|20890.6|20903.8|20891.8|20903.8|20891.8|20902.6|20890.6|4
1746203210000|2025-05-02 16:26:50|20902.6|20890.6|20901.9|20889.9|20902.6|20890.6|20901.9|20889.9|1
1746203220000|2025-05-02 16:27:00|20901.3|20889.3|20900.1|20888.1|20901.9|20889.9|20900.1|20888.1|9
1746203230000|2025-05-02 16:27:10|20901.9|20889.9|20901.9|20889.9|20901.9|20889.9|20901.9|20889.9|17
1746203240000|2025-05-02 16:27:20|20901.3|20889.3|20909.4|20897.4|20909.4|20897.4|20900.8|20888.8|10
1746203250000|2025-05-02 16:27:30|20908.8|20896.8|20904.4|20892.4|20908.8|20896.8|20904.4|20892.4|6
1746203260000|2025-05-02 16:27:40|20905|20893|20905|20893|20906.3|20894.3|20905|20893|1
1746203270000|2025-05-02 16:27:50|20906.2|20894.2|20906.2|20894.2|20908.7|20896.7|20906.2|20894.2|5
1746203280000|2025-05-02 16:28:00|20906.9|20894.9|20896.9|20884.9|20906.9|20894.9|20896.9|20884.9|17
1746203290000|2025-05-02 16:28:10|20901.2|20889.2|20901.2|20889.2|20901.2|20889.2|20899.4|20887.4|7
1746203300000|2025-05-02 16:28:20|20901.8|20889.8|20903.7|20891.7|20904.9|20892.9|20901.2|20889.2|4
1746203310000|2025-05-02 16:28:30|20902.6|20890.6|20903.7|20891.7|20903.7|20891.7|20901.9|20889.9|5
1746203320000|2025-05-02 16:28:40|20904.3|20892.3|20904.9|20892.9|20906.2|20894.2|20904.3|20892.3|1
1746203330000|2025-05-02 16:28:50|20902.5|20890.5|20900|20888|20903.7|20891.7|20900|20888|4
1746203340000|2025-05-02 16:29:00|20900.6|20888.6|20900.7|20888.7|20901.2|20889.2|20900|20888|8
1746203350000|2025-05-02 16:29:10|20901.2|20889.2|20901.9|20889.9|20901.9|20889.9|20901.2|20889.2|14
1746203360000|2025-05-02 16:29:20|20901.2|20889.2|20903.7|20891.7|20903.7|20891.7|20901.2|20889.2|10
1746203370000|2025-05-02 16:29:30|20906.2|20894.2|20908.1|20896.1|20908.6|20896.6|20905.6|20893.6|13
1746203380000|2025-05-02 16:29:40|20906.8|20894.8|20908.1|20896.1|20908.1|20896.1|20906.8|20894.8|2
1746203390000|2025-05-02 16:29:50|20906.9|20894.9|20906.2|20894.2|20906.9|20894.9|20905.6|20893.6|7
1746203400000|2025-05-02 16:30:00|20906.9|20894.9|20907.6|20895.6|20907.6|20895.6|20905.7|20893.7|14
1746203410000|2025-05-02 16:30:10|20906.3|20894.3|20909.3|20897.3|20909.3|20897.3|20906.3|20894.3|23
1746203420000|2025-05-02 16:30:20|20909.9|20897.9|20909.3|20897.3|20909.9|20897.9|20909.3|20897.3|2
1746203430000|2025-05-02 16:30:30|20909.9|20897.9|20910.6|20898.6|20910.6|20898.6|20909.9|20897.9|2
1746203440000|2025-05-02 16:30:40|20911.2|20899.2|20911.2|20899.2|20911.2|20899.2|20911.2|20899.2|9
1746203450000|2025-05-02 16:30:50|20914.2|20902.2|20910.6|20898.6|20914.2|20902.2|20910.6|20898.6|11
1746203460000|2025-05-02 16:31:00|20913.1|20901.1|20913.6|20901.6|20913.6|20901.6|20910.6|20898.6|12
1746203470000|2025-05-02 16:31:10|20913.1|20901.1|20917.4|20905.4|20917.4|20905.4|20913.1|20901.1|5
1746203480000|2025-05-02 16:31:20|20918|20906|20917.4|20905.4|20918|20906|20917.4|20905.4|3
1746203500000|2025-05-02 16:31:40|20918.1|20906.1|20917.4|20905.4|20918.1|20906.1|20917.4|20905.4|0
1746203510000|2025-05-02 16:31:50|20918|20906|20918.5|20906.5|20919.9|20907.9|20918|20906|3
1746203520000|2025-05-02 16:32:00|20918.7|20906.7|20919.9|20907.9|20919.9|20907.9|20918.1|20906.1|7
1746203530000|2025-05-02 16:32:10|20919.2|20907.2|20918.1|20906.1|20919.2|20907.2|20916.8|20904.8|12
1746203540000|2025-05-02 16:32:20|20918.7|20906.7|20917.6|20905.6|20918.7|20906.7|20915.7|20903.7|9
1746203550000|2025-05-02 16:32:30|20918.2|20906.2|20920.6|20908.6|20920.6|20908.6|20917.6|20905.6|30
1746203560000|2025-05-02 16:32:40|20921.2|20909.2|20917.5|20905.5|20921.2|20909.2|20916.2|20904.2|15
1746203570000|2025-05-02 16:32:50|20918.1|20906.1|20918.7|20906.7|20918.7|20906.7|20917.5|20905.5|12
1746203580000|2025-05-02 16:33:00|20920.6|20908.6|20922.4|20910.4|20922.4|20910.4|20920|20908|11
1746203590000|2025-05-02 16:33:10|20923.1|20911.1|20921.8|20909.8|20923.1|20911.1|20921.2|20909.2|9
1746203600000|2025-05-02 16:33:20|20921.2|20909.2|20922.4|20910.4|20922.4|20910.4|20920.5|20908.5|6
1746203610000|2025-05-02 16:33:30|20920.5|20908.5|20921.7|20909.7|20921.7|20909.7|20920.5|20908.5|11
1746203620000|2025-05-02 16:33:40|20923|20911|20923.5|20911.5|20923.5|20911.5|20923|20911|4
1746203630000|2025-05-02 16:33:50|20927.4|20915.4|20927.4|20915.4|20928.6|20916.6|20927.4|20915.4|7
1746203640000|2025-05-02 16:34:00|20926.1|20914.1|20925.5|20913.5|20927.4|20915.4|20924.9|20912.9|18
1746203650000|2025-05-02 16:34:10|20926.1|20914.1|20926.7|20914.7|20927.4|20915.4|20924.2|20912.2|12
1746203660000|2025-05-02 16:34:20|20926|20914|20926.7|20914.7|20926.7|20914.7|20926|20914|2
1746203670000|2025-05-02 16:34:30|20926|20914|20923.5|20911.5|20926|20914|20923.5|20911.5|7
1746203680000|2025-05-02 16:34:40|20924.2|20912.2|20924.8|20912.8|20925.5|20913.5|20924.2|20912.2|8
1746203690000|2025-05-02 16:34:50|20925.4|20913.4|20926.7|20914.7|20926.7|20914.7|20924.8|20912.8|5
1746203700000|2025-05-02 16:35:00|20927.3|20915.3|20928.5|20916.5|20928.5|20916.5|20926.7|20914.7|14
1746203710000|2025-05-02 16:35:10|20927.3|20915.3|20928|20916|20929.2|20917.2|20927.3|20915.3|88
1746203720000|2025-05-02 16:35:20|20928.6|20916.6|20936.2|20924.2|20936.2|20924.2|20928.6|20916.6|50
1746203730000|2025-05-02 16:35:30|20935.6|20923.6|20936.3|20924.3|20938.1|20926.1|20935|20923|12
1746203740000|2025-05-02 16:35:40|20936.9|20924.9|20935|20923|20936.9|20924.9|20935|20923|4
1746203750000|2025-05-02 16:35:50|20936.9|20924.9|20938.1|20926.1|20938.1|20926.1|20936.9|20924.9|2
1746203760000|2025-05-02 16:36:00|20937.5|20925.5|20936.9|20924.9|20937.5|20925.5|20936.2|20924.2|6
1746203770000|2025-05-02 16:36:10|20936.2|20924.2|20938.8|20926.8|20940.6|20928.6|20936.2|20924.2|8
1746203780000|2025-05-02 16:36:20|20939.5|20927.5|20943.2|20931.2|20945|20933|20939.5|20927.5|24
1746203790000|2025-05-02 16:36:30|20942.5|20930.5|20938.3|20926.3|20944.4|20932.4|20936.3|20924.3|12
1746203800000|2025-05-02 16:36:40|20937.7|20925.7|20942.1|20930.1|20942.7|20930.7|20937.7|20925.7|15
1746203810000|2025-05-02 16:36:50|20941.6|20929.6|20941.5|20929.5|20942.7|20930.7|20940.2|20928.2|20
1746203820000|2025-05-02 16:37:00|20940.2|20928.2|20939.6|20927.6|20940.2|20928.2|20939|20927|5
1746203830000|2025-05-02 16:37:10|20940.9|20928.9|20940.2|20928.2|20940.9|20928.9|20940.2|20928.2|3
1746203850000|2025-05-02 16:37:30|20941.5|20929.5|20942.1|20930.1|20942.1|20930.1|20941.5|20929.5|5
1746203860000|2025-05-02 16:37:40|20941.6|20929.6|20945.2|20933.2|20947.7|20935.7|20941.6|20929.6|9
1746203870000|2025-05-02 16:37:50|20945.9|20933.9|20947|20935|20947.7|20935.7|20945.9|20933.9|16
1746203880000|2025-05-02 16:38:00|20946.5|20934.5|20944.6|20932.6|20946.5|20934.5|20944.1|20932.1|18
1746203890000|2025-05-02 16:38:10|20944.1|20932.1|20947.7|20935.7|20947.7|20935.7|20942.7|20930.7|14
1746203900000|2025-05-02 16:38:20|20945.9|20933.9|20947.1|20935.1|20947.1|20935.1|20945.9|20933.9|8
1746203910000|2025-05-02 16:38:30|20946.6|20934.6|20947.7|20935.7|20947.7|20935.7|20945.2|20933.2|14
1746203920000|2025-05-02 16:38:40|20946.6|20934.6|20944.5|20932.5|20946.6|20934.6|20944.1|20932.1|19
1746203930000|2025-05-02 16:38:50|20945.2|20933.2|20945.2|20933.2|20945.9|20933.9|20945.2|20933.2|11
1746203940000|2025-05-02 16:39:00|20945.9|20933.9|20945.2|20933.2|20945.9|20933.9|20945.2|20933.2|8
1746203950000|2025-05-02 16:39:10|20944|20932|20944|20932|20944|20932|20944|20932|13
1746203960000|2025-05-02 16:39:20|20944.5|20932.5|20945.2|20933.2|20945.9|20933.9|20944.5|20932.5|2
1746203970000|2025-05-02 16:39:30|20945.9|20933.9|20945.9|20933.9|20945.9|20933.9|20945.2|20933.2|7
1746203980000|2025-05-02 16:39:40|20944.5|20932.5|20944.5|20932.5|20944.5|20932.5|20944.5|20932.5|1
1746203990000|2025-05-02 16:39:50|20943.4|20931.4|20940.1|20928.1|20943.4|20931.4|20940.1|20928.1|13
1746204000000|2025-05-02 16:40:00|20941.4|20929.4|20937|20925|20942|20930|20937|20925|19
1746204010000|2025-05-02 16:40:10|20936.4|20924.4|20938.9|20926.9|20938.9|20926.9|20935.8|20923.8|1
1746204020000|2025-05-02 16:40:20|20940.1|20928.1|20937|20925|20940.8|20928.8|20937|20925|3
1746204030000|2025-05-02 16:40:30|20936.5|20924.5|20938.3|20926.3|20938.3|20926.3|20935.8|20923.8|6
1746204040000|2025-05-02 16:40:40|20935.2|20923.2|20932|20920|20935.2|20923.2|20932|20920|22
1746204050000|2025-05-02 16:40:50|20933.9|20921.9|20933.9|20921.9|20933.9|20921.9|20933.9|20921.9|1
1746204060000|2025-05-02 16:41:00|20934.5|20922.5|20933.9|20921.9|20934.5|20922.5|20933.9|20921.9|5
1746204070000|2025-05-02 16:41:10|20934.5|20922.5|20934.5|20922.5|20934.5|20922.5|20933.9|20921.9|17
1746204080000|2025-05-02 16:41:20|20933.9|20921.9|20938.2|20926.2|20938.2|20926.2|20933.9|20921.9|31
1746204090000|2025-05-02 16:41:30|20943.2|20931.2|20941.9|20929.9|20943.2|20931.2|20941.3|20929.3|35
1746204100000|2025-05-02 16:41:40|20940.7|20928.7|20940.7|20928.7|20940.7|20928.7|20940.7|20928.7|0
1746204110000|2025-05-02 16:41:50|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|4
1746204120000|2025-05-02 16:42:00|20941.8|20929.8|20942.5|20930.5|20942.5|20930.5|20941.3|20929.3|5
1746204130000|2025-05-02 16:42:10|20940.7|20928.7|20940.7|20928.7|20940.7|20928.7|20940.7|20928.7|2
1746204140000|2025-05-02 16:42:20|20940|20928|20940|20928|20940|20928|20940|20928|1
1746204150000|2025-05-02 16:42:30|20941.9|20929.9|20942.5|20930.5|20942.5|20930.5|20941.9|20929.9|7
1746204160000|2025-05-02 16:42:40|20940.7|20928.7|20940.7|20928.7|20940.7|20928.7|20940.7|20928.7|6
1746204170000|2025-05-02 16:42:50|20940|20928|20935.6|20923.6|20940|20928|20935.6|20923.6|5
1746204180000|2025-05-02 16:43:00|20934.3|20922.3|20935.6|20923.6|20935.6|20923.6|20934.3|20922.3|5
1746204190000|2025-05-02 16:43:10|||||||||2
1746204200000|2025-05-02 16:43:20|20935|20923|20935|20923|20935.6|20923.6|20935|20923|1
1746204210000|2025-05-02 16:43:30|20935.6|20923.6|20934.4|20922.4|20935.6|20923.6|20934.4|20922.4|12
1746204220000|2025-05-02 16:43:40|20932.6|20920.6|20935.7|20923.7|20935.7|20923.7|20932.6|20920.6|10
1746204230000|2025-05-02 16:43:50|20936.3|20924.3|20935.7|20923.7|20936.3|20924.3|20935.7|20923.7|3
1746204240000|2025-05-02 16:44:00|20936.3|20924.3|20939.4|20927.4|20940.7|20928.7|20935.7|20923.7|4
1746204250000|2025-05-02 16:44:10|20935.7|20923.7|20935.1|20923.1|20935.7|20923.7|20935.1|20923.1|7
1746204260000|2025-05-02 16:44:20|20934.4|20922.4|20933.8|20921.8|20936.3|20924.3|20933.8|20921.8|0
1746204270000|2025-05-02 16:44:30|20933.2|20921.2|20935.1|20923.1|20935.1|20923.1|20933.2|20921.2|3
1746204280000|2025-05-02 16:44:40|20934.4|20922.4|20933.8|20921.8|20935|20923|20933.8|20921.8|0
1746204290000|2025-05-02 16:44:50|20933.7|20921.7|20933.2|20921.2|20934.4|20922.4|20933.2|20921.2|1
1746204300000|2025-05-02 16:45:00|20934.5|20922.5|20934.5|20922.5|20934.5|20922.5|20933.3|20921.3|2
1746204310000|2025-05-02 16:45:10|20933.9|20921.9|20934.5|20922.5|20934.5|20922.5|20933.9|20921.9|3
1746204320000|2025-05-02 16:45:20|20933.3|20921.3|20931.3|20919.3|20933.3|20921.3|20931.3|20919.3|3
1746204340000|2025-05-02 16:45:40|20929.3|20917.3|20930.1|20918.1|20931.3|20919.3|20929.3|20917.3|9
1746204350000|2025-05-02 16:45:50|20929.5|20917.5|20928.8|20916.8|20930.1|20918.1|20927.7|20915.7|15
1746204360000|2025-05-02 16:46:00|20929.5|20917.5|20925.1|20913.1|20929.5|20917.5|20921.4|20909.4|19
1746204370000|2025-05-02 16:46:10|20924.5|20912.5|20925.1|20913.1|20925.1|20913.1|20924.5|20912.5|0
1746204380000|2025-05-02 16:46:20|20922.7|20910.7|20922.7|20910.7|20922.7|20910.7|20921.3|20909.3|7
1746204390000|2025-05-02 16:46:30|20926.4|20914.4|20925.1|20913.1|20927|20915|20924.5|20912.5|7
1746204400000|2025-05-02 16:46:40|20924.5|20912.5|20921.3|20909.3|20924.5|20912.5|20920.8|20908.8|5
1746204410000|2025-05-02 16:46:50|20920.8|20908.8|20922.6|20910.6|20923.3|20911.3|20920.1|20908.1|5
1746204420000|2025-05-02 16:47:00|20923.8|20911.8|20925.1|20913.1|20925.1|20913.1|20923.8|20911.8|1
1746204430000|2025-05-02 16:47:10|20926.3|20914.3|20927.6|20915.6|20928.2|20916.2|20926.3|20914.3|2
1746204440000|2025-05-02 16:47:20|||||||||1
1746204450000|2025-05-02 16:47:30|20926.3|20914.3|20922.6|20910.6|20927|20915|20922.6|20910.6|4
1746204460000|2025-05-02 16:47:40|20922|20910|20922|20910|20922|20910|20922|20910|1
1746204470000|2025-05-02 16:47:50|20920.1|20908.1|20922|20910|20922.6|20910.6|20918.2|20906.2|7
1746204480000|2025-05-02 16:48:00|20921.4|20909.4|20920.7|20908.7|20921.4|20909.4|20920.2|20908.2|3
1746204490000|2025-05-02 16:48:10|20920.2|20908.2|20918.2|20906.2|20920.2|20908.2|20918.2|20906.2|6
1746204500000|2025-05-02 16:48:20|20918.9|20906.9|20914.6|20902.6|20918.9|20906.9|20914.6|20902.6|14
1746204510000|2025-05-02 16:48:30|||||||||1
1746204520000|2025-05-02 16:48:40|20915.3|20903.3|20916.4|20904.4|20916.4|20904.4|20914.6|20902.6|1
1746204530000|2025-05-02 16:48:50|20915.8|20903.8|20907.7|20895.7|20915.8|20903.8|20905.2|20893.2|17
1746204540000|2025-05-02 16:49:00|20908.3|20896.3|20907.7|20895.7|20908.3|20896.3|20907.1|20895.1|2
1746204550000|2025-05-02 16:49:10|20908.3|20896.3|20908.3|20896.3|20908.3|20896.3|20908.3|20896.3|11
1746204560000|2025-05-02 16:49:20|20905.8|20893.8|20905.8|20893.8|20905.8|20893.8|20905.8|20893.8|2
1746204570000|2025-05-02 16:49:30|||||||||1
1746204580000|2025-05-02 16:49:40|20906.5|20894.5|20905.2|20893.2|20907.2|20895.2|20904.6|20892.6|8
1746204590000|2025-05-02 16:49:50|20907.2|20895.2|20907.2|20895.2|20907.2|20895.2|20906.5|20894.5|4
1746204600000|2025-05-02 16:50:00|20904.7|20892.7|20904.7|20892.7|20905.9|20893.9|20904.7|20892.7|5
1746204610000|2025-05-02 16:50:10|20904.1|20892.1|20904.7|20892.7|20904.7|20892.7|20904.1|20892.1|12
1746204620000|2025-05-02 16:50:20|20905.2|20893.2|20904.7|20892.7|20905.2|20893.2|20904.7|20892.7|0
1746204630000|2025-05-02 16:50:30|20905.2|20893.2|20904.6|20892.6|20905.2|20893.2|20901.5|20889.5|17
1746204640000|2025-05-02 16:50:40|20905.8|20893.8|20907.1|20895.1|20907.7|20895.7|20905.8|20893.8|5
1746204650000|2025-05-02 16:50:50|20904|20892|20906.4|20894.4|20906.4|20894.4|20904|20892|9
1746204660000|2025-05-02 16:51:00|20905.8|20893.8|20905.2|20893.2|20905.8|20893.8|20905.2|20893.2|1
1746204670000|2025-05-02 16:51:10|20905.8|20893.8|20905.8|20893.8|20908.2|20896.2|20905.8|20893.8|9
1746204680000|2025-05-02 16:51:20|20905.1|20893.1|20905.8|20893.8|20906.4|20894.4|20905.1|20893.1|1
1746204690000|2025-05-02 16:51:30|20906.4|20894.4|20916.4|20904.4|20917.6|20905.6|20906.4|20894.4|58
1746204700000|2025-05-02 16:51:40|20917.6|20905.6|20914|20902|20917.6|20905.6|20911.5|20899.5|42
1746204710000|2025-05-02 16:51:50|20912.1|20900.1|20912.7|20900.7|20913.3|20901.3|20912.1|20900.1|8
1746204720000|2025-05-02 16:52:00|20911.5|20899.5|20911.5|20899.5|20912.1|20900.1|20905.3|20893.3|14
1746204730000|2025-05-02 16:52:10|20909|20897|20909|20897|20909|20897|20909|20897|8
1746204740000|2025-05-02 16:52:20|20909.7|20897.7|20911.5|20899.5|20911.5|20899.5|20909.7|20897.7|12
1746204750000|2025-05-02 16:52:30|20910.9|20898.9|20911.4|20899.4|20911.4|20899.4|20908.9|20896.9|4
1746204760000|2025-05-02 16:52:40|20912.1|20900.1|20912.1|20900.1|20912.7|20900.7|20912.1|20900.1|23
1746204770000|2025-05-02 16:52:50|20910.2|20898.2|20910.2|20898.2|20911.4|20899.4|20910.2|20898.2|23
1746204780000|2025-05-02 16:53:00|20910.8|20898.8|20910.8|20898.8|20910.8|20898.8|20910.2|20898.2|2
1746204790000|2025-05-02 16:53:10|20915.2|20903.2|20915.8|20903.8|20915.8|20903.8|20914.6|20902.6|7
1746204810000|2025-05-02 16:53:30|20915.2|20903.2|20915.9|20903.9|20917.7|20905.7|20915.2|20903.2|37
1746204820000|2025-05-02 16:53:40|20916.6|20904.6|20920.4|20908.4|20921.6|20909.6|20916.6|20904.6|11
1746204830000|2025-05-02 16:53:50|20919.7|20907.7|20913.5|20901.5|20921|20909|20913.5|20901.5|10
1746204840000|2025-05-02 16:54:00|20912.2|20900.2|20913.5|20901.5|20913.5|20901.5|20912.2|20900.2|2
1746204850000|2025-05-02 16:54:10|20912.8|20900.8|20912.9|20900.9|20912.9|20900.9|20912.2|20900.2|11
1746204860000|2025-05-02 16:54:20|20914.2|20902.2|20914.2|20902.2|20914.2|20902.2|20914.2|20902.2|6
1746204870000|2025-05-02 16:54:30|20914.7|20902.7|20915.4|20903.4|20916|20904|20914.7|20902.7|3
1746204880000|2025-05-02 16:54:40|20916.7|20904.7|20915.4|20903.4|20917.2|20905.2|20915.4|20903.4|4
1746204890000|2025-05-02 16:54:50|20916.7|20904.7|20918.5|20906.5|20918.5|20906.5|20916.7|20904.7|17
1746204900000|2025-05-02 16:55:00|20919.1|20907.1|20916|20904|20919.1|20907.1|20915.3|20903.3|2
1746204910000|2025-05-02 16:55:10|20915.3|20903.3|20917.2|20905.2|20918.5|20906.5|20915.3|20903.3|3
1746204920000|2025-05-02 16:55:20|20916.7|20904.7|20919.2|20907.2|20919.2|20907.2|20916.7|20904.7|2
1746204930000|2025-05-02 16:55:30|20920.3|20908.3|20921.6|20909.6|20921.6|20909.6|20920.3|20908.3|23
1746204940000|2025-05-02 16:55:40|20922.1|20910.1|20925.3|20913.3|20926|20914|20922.1|20910.1|11
1746204950000|2025-05-02 16:55:50|20924.7|20912.7|20926|20914|20927.2|20915.2|20924.1|20912.1|5
1746204960000|2025-05-02 16:56:00|20927.8|20915.8|20922.8|20910.8|20927.8|20915.8|20922.8|20910.8|10
1746204970000|2025-05-02 16:56:10|20923.4|20911.4|20923.4|20911.4|20923.4|20911.4|20923.4|20911.4|2
1746204980000|2025-05-02 16:56:20|20922.2|20910.2|20924.6|20912.6|20924.6|20912.6|20922.2|20910.2|12
1746204990000|2025-05-02 16:56:30|20925.3|20913.3|20927.7|20915.7|20929|20917|20924.6|20912.6|8
1746205010000|2025-05-02 16:56:50|20928.3|20916.3|20927.7|20915.7|20930.9|20918.9|20927.7|20915.7|4
1746205020000|2025-05-02 16:57:00|20927.1|20915.1|20927.7|20915.7|20927.7|20915.7|20927.1|20915.1|0
1746205030000|2025-05-02 16:57:10|20928.3|20916.3|20927.7|20915.7|20929|20917|20927.7|20915.7|8
1746205040000|2025-05-02 16:57:20|20927.1|20915.1|20927.1|20915.1|20927.1|20915.1|20927.1|20915.1|7
1746205050000|2025-05-02 16:57:30|20926.5|20914.5|20923.4|20911.4|20926.5|20914.5|20923.4|20911.4|4
1746205060000|2025-05-02 16:57:40|20924|20912|20924.6|20912.6|20924.6|20912.6|20924|20912|6
1746205070000|2025-05-02 16:57:50|||||||||1
1746205080000|2025-05-02 16:58:00|20924|20912|20924.6|20912.6|20924.6|20912.6|20924|20912|3
1746205090000|2025-05-02 16:58:10|20924|20912|20924|20912|20925.2|20913.2|20924|20912|22
1746205100000|2025-05-02 16:58:20|20922.2|20910.2|20922.8|20910.8|20922.8|20910.8|20922.2|20910.2|2
1746205110000|2025-05-02 16:58:30|20922.9|20910.9|20922.9|20910.9|20922.9|20910.9|20922.9|20910.9|23
1746205130000|2025-05-02 16:58:50|20922.2|20910.2|20922.2|20910.2|20922.2|20910.2|20922.2|20910.2|0
1746205140000|2025-05-02 16:59:00|20921.1|20909.1|20922.9|20910.9|20922.9|20910.9|20921.1|20909.1|27
1746205150000|2025-05-02 16:59:10|20922.3|20910.3|20924|20912|20924|20912|20922.3|20910.3|8
1746205160000|2025-05-02 16:59:20|20923.5|20911.5|20923.6|20911.6|20923.6|20911.6|20922.9|20910.9|5
1746205170000|2025-05-02 16:59:30|20922.9|20910.9|20922.9|20910.9|20922.9|20910.9|20922.9|20910.9|0
1746205180000|2025-05-02 16:59:40|20922.3|20910.3|20922.9|20910.9|20922.9|20910.9|20922.3|20910.3|1
1746205190000|2025-05-02 16:59:50|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|2
1746205200000|2025-05-02 17:00:00|20917.3|20905.3|20911.6|20899.6|20919.8|20907.8|20911.6|20899.6|13
1746205210000|2025-05-02 17:00:10|||||||||1
1746205220000|2025-05-02 17:00:20|20909.1|20897.1|20899.2|20887.2|20909.1|20897.1|20897.9|20885.9|20
1746205230000|2025-05-02 17:00:30|20901|20889|20902.3|20890.3|20902.3|20890.3|20901|20889|8
1746205240000|2025-05-02 17:00:40|20901.6|20889.6|20896.6|20884.6|20902.3|20890.3|20896.6|20884.6|17
1746205250000|2025-05-02 17:00:50|20897.3|20885.3|20905.4|20893.4|20906.5|20894.5|20897.3|20885.3|138
1746205260000|2025-05-02 17:01:00|20904.8|20892.8|20905.4|20893.4|20906|20894|20904.1|20892.1|4
1746205270000|2025-05-02 17:01:10|20906|20894|20906|20894|20906|20894|20906|20894|4
1746205280000|2025-05-02 17:01:20|20906.6|20894.6|20908.5|20896.5|20909.1|20897.1|20906.6|20894.6|9
1746205290000|2025-05-02 17:01:30|20909.1|20897.1|20909.1|20897.1|20909.1|20897.1|20909.1|20897.1|1
1746205300000|2025-05-02 17:01:40|20907.8|20895.8|20904.7|20892.7|20907.8|20895.8|20904|20892|10
1746205310000|2025-05-02 17:01:50|20905.4|20893.4|20906.6|20894.6|20906.6|20894.6|20904.1|20892.1|1
1746205320000|2025-05-02 17:02:00|20905.5|20893.5|20905.5|20893.5|20905.5|20893.5|20905.5|20893.5|11
1746205330000|2025-05-02 17:02:10|20904.1|20892.1|20898.6|20886.6|20904.1|20892.1|20898.6|20886.6|21
1746205340000|2025-05-02 17:02:20|||||||||6
1746205350000|2025-05-02 17:02:30|||||||||5
1746205360000|2025-05-02 17:02:40|20899.3|20887.3|20901.7|20889.7|20901.7|20889.7|20899.3|20887.3|41
1746205370000|2025-05-02 17:02:50|20902.3|20890.3|20907.3|20895.3|20907.3|20895.3|20902.3|20890.3|27
1746205380000|2025-05-02 17:03:00|20908|20896|20905.3|20893.3|20910.4|20898.4|20905.3|20893.3|21
1746205390000|2025-05-02 17:03:10|20902.8|20890.8|20902.8|20890.8|20904|20892|20902.8|20890.8|8
1746205400000|2025-05-02 17:03:20|20902.1|20890.1|20901.4|20889.4|20902.1|20890.1|20901.4|20889.4|14
1746205410000|2025-05-02 17:03:30|20902.1|20890.1|20903.3|20891.3|20903.3|20891.3|20902.1|20890.1|1
1746205420000|2025-05-02 17:03:40|20904.6|20892.6|20902.8|20890.8|20904.6|20892.6|20902.8|20890.8|10
1746205430000|2025-05-02 17:03:50|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|0
1746205440000|2025-05-02 17:04:00|20905.3|20893.3|20911.5|20899.5|20911.5|20899.5|20905.3|20893.3|28
1746205450000|2025-05-02 17:04:10|20910.9|20898.9|20907.6|20895.6|20910.9|20898.9|20907.6|20895.6|22
1746205460000|2025-05-02 17:04:20|20906.9|20894.9|20906.9|20894.9|20906.9|20894.9|20906.2|20894.2|16
1746205470000|2025-05-02 17:04:30|20902|20890|20903.8|20891.8|20905.8|20893.8|20902|20890|5
1746205480000|2025-05-02 17:04:40|20904.5|20892.5|20905.1|20893.1|20906.3|20894.3|20903.2|20891.2|11
1746205490000|2025-05-02 17:04:50|20905.7|20893.7|20905.7|20893.7|20906.3|20894.3|20905.7|20893.7|0
1746205500000|2025-05-02 17:05:00|20905.1|20893.1|20906.9|20894.9|20907.6|20895.6|20904.4|20892.4|7
1746205510000|2025-05-02 17:05:10|20902.6|20890.6|20900.7|20888.7|20903.2|20891.2|20896.9|20884.9|10
1746205520000|2025-05-02 17:05:20|20900.1|20888.1|20898.2|20886.2|20900.1|20888.1|20898.2|20886.2|2
1746205530000|2025-05-02 17:05:30|20901.3|20889.3|20900.7|20888.7|20901.3|20889.3|20900.1|20888.1|10
1746205540000|2025-05-02 17:05:40|20900.1|20888.1|20903.2|20891.2|20903.2|20891.2|20900.1|20888.1|0
1746205550000|2025-05-02 17:05:50|20903.8|20891.8|20902|20890|20903.8|20891.8|20902|20890|3
1746205560000|2025-05-02 17:06:00|20903.2|20891.2|20903.2|20891.2|20903.8|20891.8|20903.2|20891.2|1
1746205580000|2025-05-02 17:06:20|20903.9|20891.9|20903.2|20891.2|20903.9|20891.9|20903.2|20891.2|0
1746205590000|2025-05-02 17:06:30|20903.9|20891.9|20903.8|20891.8|20905.7|20893.7|20903.8|20891.8|12
1746205600000|2025-05-02 17:06:40|20904.5|20892.5|20907.6|20895.6|20907.6|20895.6|20904.5|20892.5|26
1746205610000|2025-05-02 17:06:50|||||||||8
1746205620000|2025-05-02 17:07:00|20906.9|20894.9|20906.9|20894.9|20906.9|20894.9|20906.2|20894.2|18
1746205630000|2025-05-02 17:07:10|20906.2|20894.2|20906.9|20894.9|20906.9|20894.9|20906.2|20894.2|4
1746205650000|2025-05-02 17:07:30|20903.8|20891.8|20903.8|20891.8|20904.4|20892.4|20903.8|20891.8|21
1746205660000|2025-05-02 17:07:40|20907.6|20895.6|20905.7|20893.7|20907.6|20895.6|20905.7|20893.7|12
1746205670000|2025-05-02 17:07:50|20906.3|20894.3|20906.3|20894.3|20906.3|20894.3|20905.7|20893.7|3
1746205680000|2025-05-02 17:08:00|20905.7|20893.7|20905.7|20893.7|20907|20895|20905.7|20893.7|2
1746205690000|2025-05-02 17:08:10|20905.2|20893.2|20905.2|20893.2|20905.8|20893.8|20904.6|20892.6|4
1746205700000|2025-05-02 17:08:20|20905.8|20893.8|20907.1|20895.1|20909.6|20897.6|20905.2|20893.2|6
1746205710000|2025-05-02 17:08:30|20906.5|20894.5|20909|20897|20909|20897|20906.5|20894.5|0
1746205720000|2025-05-02 17:08:40|20908.4|20896.4|20906.4|20894.4|20908.4|20896.4|20903.9|20891.9|1
1746205730000|2025-05-02 17:08:50|20906.3|20894.3|20907.6|20895.6|20907.6|20895.6|20906.3|20894.3|2
1746205740000|2025-05-02 17:09:00|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|20913.2|20901.2|3
1746205750000|2025-05-02 17:09:10|20914.4|20902.4|20915.7|20903.7|20915.7|20903.7|20913.8|20901.8|2
1746205760000|2025-05-02 17:09:20|20915.1|20903.1|20915.7|20903.7|20915.7|20903.7|20915.1|20903.1|0
1746205770000|2025-05-02 17:09:30|20911.4|20899.4|20910.7|20898.7|20911.4|20899.4|20909.5|20897.5|14
1746205790000|2025-05-02 17:09:50|20911.4|20899.4|20910.7|20898.7|20911.4|20899.4|20910.7|20898.7|2
1746205800000|2025-05-02 17:10:00|20911.3|20899.3|20910|20898|20911.3|20899.3|20910|20898|1
1746205810000|2025-05-02 17:10:10|20911.2|20899.2|20911.2|20899.2|20911.2|20899.2|20911.2|20899.2|13
1746205820000|2025-05-02 17:10:20|20910|20898|20910.5|20898.5|20910.5|20898.5|20910|20898|5
1746205830000|2025-05-02 17:10:30|20911.2|20899.2|20911.2|20899.2|20911.2|20899.2|20911.2|20899.2|0
1746205840000|2025-05-02 17:10:40|20912.5|20900.5|20912.5|20900.5|20912.5|20900.5|20911.9|20899.9|2
1746205850000|2025-05-02 17:10:50|20913|20901|20913.7|20901.7|20913.7|20901.7|20913|20901|1
1746205860000|2025-05-02 17:11:00|20916.2|20904.2|20919.9|20907.9|20919.9|20907.9|20916.2|20904.2|10
1746205870000|2025-05-02 17:11:10|20920.4|20908.4|20919.9|20907.9|20920.4|20908.4|20919.9|20907.9|12
1746205880000|2025-05-02 17:11:20|20920.4|20908.4|20920.4|20908.4|20920.4|20908.4|20920.4|20908.4|3
1746205890000|2025-05-02 17:11:30|20919.2|20907.2|20919.8|20907.8|20919.8|20907.8|20919.2|20907.2|2
1746205900000|2025-05-02 17:11:40|20920.3|20908.3|20921|20909|20921|20909|20920.3|20908.3|4
1746205920000|2025-05-02 17:12:00|20923.5|20911.5|20921.7|20909.7|20923.5|20911.5|20921.7|20909.7|18
1746205930000|2025-05-02 17:12:10|20924.2|20912.2|20931|20919|20931|20919|20924.2|20912.2|6
1746205940000|2025-05-02 17:12:20|20931.7|20919.7|20929.9|20917.9|20931.7|20919.7|20929.9|20917.9|3
1746205950000|2025-05-02 17:12:30|||||||||1
1746205960000|2025-05-02 17:12:40|||||||||4
1746205970000|2025-05-02 17:12:50|20930.4|20918.4|20928.6|20916.6|20930.4|20918.4|20928.6|20916.6|2
1746205990000|2025-05-02 17:13:10|20928|20916|20928|20916|20929.3|20917.3|20928|20916|1
1746206000000|2025-05-02 17:13:20|20927.3|20915.3|20928|20916|20928|20916|20927.3|20915.3|2
1746206010000|2025-05-02 17:13:30|20927.3|20915.3|20927.3|20915.3|20927.4|20915.4|20926.1|20914.1|6
1746206020000|2025-05-02 17:13:40|20928|20916|20923|20911|20928|20916|20923|20911|3
1746206030000|2025-05-02 17:13:50|||||||||2
1746206040000|2025-05-02 17:14:00|20922.3|20910.3|20921.2|20909.2|20922.3|20910.3|20921.2|20909.2|3
1746206050000|2025-05-02 17:14:10|20921.9|20909.9|20923.7|20911.7|20923.7|20911.7|20921.9|20909.9|14
1746206060000|2025-05-02 17:14:20|20921.2|20909.2|20922.4|20910.4|20923|20911|20921.2|20909.2|23
1746206070000|2025-05-02 17:14:30|20923|20911|20922.4|20910.4|20923|20911|20922.4|20910.4|4
1746206080000|2025-05-02 17:14:40|20921.8|20909.8|20928.7|20916.7|20928.7|20916.7|20921.8|20909.8|15
1746206090000|2025-05-02 17:14:50|20929.4|20917.4|20931.2|20919.2|20933|20921|20928.7|20916.7|16
1746206100000|2025-05-02 17:15:00|20930.5|20918.5|20929.3|20917.3|20930.5|20918.5|20929.3|20917.3|3
1746206110000|2025-05-02 17:15:10|20928.7|20916.7|20928.7|20916.7|20928.7|20916.7|20928.1|20916.1|8
1746206120000|2025-05-02 17:15:20|20927.3|20915.3|20928.1|20916.1|20928.1|20916.1|20924.4|20912.4|58
1746206130000|2025-05-02 17:15:30|20928.7|20916.7|20928.8|20916.8|20929.3|20917.3|20928.7|20916.7|6
1746206140000|2025-05-02 17:15:40|20929.3|20917.3|20927.4|20915.4|20929.3|20917.3|20927.4|20915.4|3
1746206150000|2025-05-02 17:15:50|20926.8|20914.8|20923.8|20911.8|20926.8|20914.8|20923.8|20911.8|14
1746206180000|2025-05-02 17:16:20|20924.4|20912.4|20925|20913|20925.6|20913.6|20924.4|20912.4|0
1746206190000|2025-05-02 17:16:30|20926.2|20914.2|20928.8|20916.8|20928.8|20916.8|20926.2|20914.2|17
1746206200000|2025-05-02 17:16:40|20928.2|20916.2|20927.5|20915.5|20928.2|20916.2|20927.5|20915.5|6
1746206210000|2025-05-02 17:16:50|20928.2|20916.2|20927.5|20915.5|20928.2|20916.2|20927.5|20915.5|1
1746206220000|2025-05-02 17:17:00|20926.9|20914.9|20921.4|20909.4|20926.9|20914.9|20920.2|20908.2|50
1746206230000|2025-05-02 17:17:10|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|2
1746206240000|2025-05-02 17:17:20|20921.4|20909.4|20921.4|20909.4|20921.4|20909.4|20921.4|20909.4|2
1746206250000|2025-05-02 17:17:30|||||||||2
1746206270000|2025-05-02 17:17:50|20923.2|20911.2|20921.3|20909.3|20923.2|20911.2|20921.3|20909.3|25
1746206280000|2025-05-02 17:18:00|20917.5|20905.5|20917.5|20905.5|20917.5|20905.5|20917.5|20905.5|3
1746206300000|2025-05-02 17:18:20|||||||||2
1746206310000|2025-05-02 17:18:30|20918.2|20906.2|20920|20908|20920|20908|20918.2|20906.2|3
1746206320000|2025-05-02 17:18:40|20920.7|20908.7|20918.2|20906.2|20920.7|20908.7|20917.5|20905.5|5
1746206330000|2025-05-02 17:18:50|20917.5|20905.5|20917.5|20905.5|20918.2|20906.2|20917.5|20905.5|1
1746206340000|2025-05-02 17:19:00|||||||||1
1746206360000|2025-05-02 17:19:20|20918.2|20906.2|20917.5|20905.5|20919.4|20907.4|20917.5|20905.5|4
1746206380000|2025-05-02 17:19:40|20918.2|20906.2|20918.2|20906.2|20918.2|20906.2|20917.5|20905.5|4
1746206390000|2025-05-02 17:19:50|20911.3|20899.3|20909.5|20897.5|20911.4|20899.4|20909.5|20897.5|19
1746206400000|2025-05-02 17:20:00|20910.8|20898.8|20913.8|20901.8|20914.5|20902.5|20910.8|20898.8|5
1746206410000|2025-05-02 17:20:10|20912|20900|20915.1|20903.1|20915.8|20903.8|20912|20900|8
1746206420000|2025-05-02 17:20:20|20916.3|20904.3|20917|20905|20917.6|20905.6|20916.3|20904.3|3
1746206430000|2025-05-02 17:20:30|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|1
1746206440000|2025-05-02 17:20:40|20917|20905|20918.7|20906.7|20918.7|20906.7|20916.3|20904.3|9
1746206450000|2025-05-02 17:20:50|20918.2|20906.2|20918.2|20906.2|20918.2|20906.2|20918.2|20906.2|1
1746206460000|2025-05-02 17:21:00|||||||||2
1746206470000|2025-05-02 17:21:10|20917.6|20905.6|20915.8|20903.8|20917.6|20905.6|20915.8|20903.8|9
1746206480000|2025-05-02 17:21:20|20916.3|20904.3|20915.8|20903.8|20916.3|20904.3|20915.8|20903.8|1
1746206490000|2025-05-02 17:21:30|20915.2|20903.2|20915.1|20903.1|20915.8|20903.8|20915.1|20903.1|1
1746206500000|2025-05-02 17:21:40|20914.5|20902.5|20912|20900|20914.5|20902.5|20912|20900|1
1746206510000|2025-05-02 17:21:50|20913.8|20901.8|20915.1|20903.1|20915.1|20903.1|20913.8|20901.8|4
1746206520000|2025-05-02 17:22:00|20914.5|20902.5|20913.8|20901.8|20915.1|20903.1|20913.8|20901.8|1
1746206530000|2025-05-02 17:22:10|20912|20900|20912|20900|20912|20900|20912|20900|3
1746206540000|2025-05-02 17:22:20|20911.3|20899.3|20910.2|20898.2|20911.3|20899.3|20910.2|20898.2|3
1746206550000|2025-05-02 17:22:30|20908.8|20896.8|20909.5|20897.5|20909.5|20897.5|20908.8|20896.8|1
1746206570000|2025-05-02 17:22:50|20908.8|20896.8|20908.8|20896.8|20908.8|20896.8|20908.8|20896.8|1
1746206580000|2025-05-02 17:23:00|20907.5|20895.5|20906.8|20894.8|20908.8|20896.8|20906.8|20894.8|25
1746206590000|2025-05-02 17:23:10|20907.5|20895.5|20908.2|20896.2|20908.2|20896.2|20907.5|20895.5|31
1746206600000|2025-05-02 17:23:20|20901.9|20889.9|20900.7|20888.7|20902.6|20890.6|20898.7|20886.7|23
1746206610000|2025-05-02 17:23:30|20901.2|20889.2|20897|20885|20901.2|20889.2|20897|20885|6
1746206620000|2025-05-02 17:23:40|20896.3|20884.3|20898.2|20886.2|20898.2|20886.2|20895.7|20883.7|4
1746206630000|2025-05-02 17:23:50|20897.7|20885.7|20890.2|20878.2|20897.7|20885.7|20890.1|20878.1|16
1746206640000|2025-05-02 17:24:00|20889.5|20877.5|20893.9|20881.9|20895.7|20883.7|20889.5|20877.5|11
1746206650000|2025-05-02 17:24:10|20895.8|20883.8|20895.7|20883.7|20896.4|20884.4|20895.7|20883.7|3
1746206660000|2025-05-02 17:24:20|20896.4|20884.4|20890.7|20878.7|20897.7|20885.7|20889.6|20877.6|41
1746206670000|2025-05-02 17:24:30|20890.2|20878.2|20888.9|20876.9|20890.2|20878.2|20888.3|20876.3|17
1746206680000|2025-05-02 17:24:40|20888.3|20876.3|20891.4|20879.4|20891.4|20879.4|20887|20875|10
1746206690000|2025-05-02 17:24:50|20890.8|20878.8|20890.2|20878.2|20891.4|20879.4|20890.2|20878.2|37
1746206700000|2025-05-02 17:25:00|20890.8|20878.8|20895.8|20883.8|20896.4|20884.4|20890.8|20878.8|9
1746206710000|2025-05-02 17:25:10|20893.3|20881.3|20891.5|20879.5|20893.3|20881.3|20891.5|20879.5|4
1746206720000|2025-05-02 17:25:20|20892.7|20880.7|20892.1|20880.1|20892.7|20880.7|20892.1|20880.1|18
1746206730000|2025-05-02 17:25:30|20892.7|20880.7|20893.3|20881.3|20893.9|20881.9|20892.7|20880.7|0
1746206740000|2025-05-02 17:25:40|20892.1|20880.1|20889|20877|20895.2|20883.2|20888.9|20876.9|62
1746206750000|2025-05-02 17:25:50|20889.7|20877.7|20889.7|20877.7|20889.7|20877.7|20889.7|20877.7|1
1746206760000|2025-05-02 17:26:00|20890.9|20878.9|20890.9|20878.9|20890.9|20878.9|20890.3|20878.3|4
1746206770000|2025-05-02 17:26:10|20891.5|20879.5|20887.7|20875.7|20891.5|20879.5|20886.5|20874.5|12
1746206780000|2025-05-02 17:26:20|20886.5|20874.5|20887.7|20875.7|20890.2|20878.2|20886.5|20874.5|20
1746206790000|2025-05-02 17:26:30|20887.2|20875.2|20885.8|20873.8|20887.2|20875.2|20885.1|20873.1|32
1746206800000|2025-05-02 17:26:40|20888.3|20876.3|20888.3|20876.3|20888.3|20876.3|20888.3|20876.3|4
1746206810000|2025-05-02 17:26:50|20889|20877|20889.7|20877.7|20890.8|20878.8|20889|20877|2
1746206820000|2025-05-02 17:27:00|20889|20877|20891.5|20879.5|20891.5|20879.5|20889|20877|4
1746206830000|2025-05-02 17:27:10|20887.7|20875.7|20885.8|20873.8|20888.3|20876.3|20885.8|20873.8|44
1746206840000|2025-05-02 17:27:20|20885.1|20873.1|20887.2|20875.2|20887.2|20875.2|20883.3|20871.3|19
1746206850000|2025-05-02 17:27:30|20889|20877|20889|20877|20889|20877|20887.7|20875.7|6
1746206860000|2025-05-02 17:27:40|20891.5|20879.5|20892.2|20880.2|20892.2|20880.2|20891.5|20879.5|2
1746206870000|2025-05-02 17:27:50|20891.5|20879.5|20892.8|20880.8|20892.8|20880.8|20891.5|20879.5|1
1746206880000|2025-05-02 17:28:00|20894.7|20882.7|20894.7|20882.7|20894.7|20882.7|20889.7|20877.7|15
1746206890000|2025-05-02 17:28:10|20894|20882|20892.8|20880.8|20895.3|20883.3|20892.2|20880.2|28
1746206900000|2025-05-02 17:28:20|20892.2|20880.2|20890.3|20878.3|20892.2|20880.2|20889.7|20877.7|10
1746206910000|2025-05-02 17:28:30|20891|20879|20892.8|20880.8|20893.4|20881.4|20891|20879|6
1746206920000|2025-05-02 17:28:40|20893.4|20881.4|20895.3|20883.3|20895.3|20883.3|20893.4|20881.4|8
1746206930000|2025-05-02 17:28:50|20896|20884|20895.3|20883.3|20896|20884|20890.4|20878.4|17
1746206940000|2025-05-02 17:29:00|20896|20884|20895.3|20883.3|20896|20884|20895.3|20883.3|3
1746206950000|2025-05-02 17:29:10|20892.2|20880.2|20892.1|20880.1|20893.5|20881.5|20892.1|20880.1|22
1746206960000|2025-05-02 17:29:20|20892.8|20880.8|20892.8|20880.8|20892.8|20880.8|20892.8|20880.8|2
1746206970000|2025-05-02 17:29:30|20893.5|20881.5|20895.3|20883.3|20895.3|20883.3|20893.5|20881.5|6
1746206980000|2025-05-02 17:29:40|20894.7|20882.7|20892.2|20880.2|20895.3|20883.3|20892.2|20880.2|7
1746206990000|2025-05-02 17:29:50|20891.7|20879.7|20888.7|20876.7|20892.2|20880.2|20888.7|20876.7|28
1746207000000|2025-05-02 17:30:00|20888|20876|20888.7|20876.7|20890.5|20878.5|20888|20876|9
1746207010000|2025-05-02 17:30:10|20888|20876|20878.7|20866.7|20888|20876|20878.7|20866.7|3
1746207020000|2025-05-02 17:30:20|20879.9|20867.9|20878.7|20866.7|20879.9|20867.9|20878|20866|23
1746207030000|2025-05-02 17:30:30|20879.8|20867.8|20879.2|20867.2|20879.8|20867.8|20878|20866|9
1746207040000|2025-05-02 17:30:40|20879.8|20867.8|20881.7|20869.7|20882.3|20870.3|20879.2|20867.2|8
1746207050000|2025-05-02 17:30:50|20880.4|20868.4|20882.9|20870.9|20882.9|20870.9|20880.4|20868.4|4
1746207060000|2025-05-02 17:31:00|20884.2|20872.2|20884.2|20872.2|20884.2|20872.2|20882.3|20870.3|9
1746207070000|2025-05-02 17:31:10|20883.7|20871.7|20884.8|20872.8|20884.8|20872.8|20882.3|20870.3|2
1746207080000|2025-05-02 17:31:20|20885.5|20873.5|20884.2|20872.2|20885.5|20873.5|20883|20871|7
1746207090000|2025-05-02 17:31:30|20884.8|20872.8|20884.8|20872.8|20885.5|20873.5|20884.8|20872.8|5
1746207100000|2025-05-02 17:31:40|20884.2|20872.2|20881.1|20869.1|20884.2|20872.2|20880.5|20868.5|5
1746207110000|2025-05-02 17:31:50|20881.7|20869.7|20879.2|20867.2|20881.7|20869.7|20879.2|20867.2|4
1746207120000|2025-05-02 17:32:00|20880.4|20868.4|20868.7|20856.7|20882.3|20870.3|20868.1|20856.1|11
1746207130000|2025-05-02 17:32:10|20869.3|20857.3|20867.4|20855.4|20869.3|20857.3|20867.4|20855.4|63
1746207140000|2025-05-02 17:32:20|20867.5|20855.5|20867.4|20855.4|20868.1|20856.1|20866.7|20854.7|36
1746207150000|2025-05-02 17:32:30|20868.1|20856.1|20871.2|20859.2|20871.2|20859.2|20866.2|20854.2|29
1746207160000|2025-05-02 17:32:40|20871.7|20859.7|20868.1|20856.1|20871.7|20859.7|20868.1|20856.1|8
1746207170000|2025-05-02 17:32:50|20868.7|20856.7|20867.5|20855.5|20869.4|20857.4|20866.8|20854.8|66
1746207180000|2025-05-02 17:33:00|20866.8|20854.8|20866.8|20854.8|20867.5|20855.5|20866.8|20854.8|23
1746207190000|2025-05-02 17:33:10|20867.5|20855.5|20868.1|20856.1|20868.1|20856.1|20867.5|20855.5|5
1746207200000|2025-05-02 17:33:20|20869.3|20857.3|20872.5|20860.5|20873.2|20861.2|20869.3|20857.3|7
1746207210000|2025-05-02 17:33:30|20871.8|20859.8|20873.8|20861.8|20875.6|20863.6|20869.3|20857.3|20
1746207220000|2025-05-02 17:33:40|20873.2|20861.2|20870.7|20858.7|20873.8|20861.8|20868.8|20856.8|15
1746207230000|2025-05-02 17:33:50|20871.3|20859.3|20870.7|20858.7|20873.2|20861.2|20870.7|20858.7|11
1746207240000|2025-05-02 17:34:00|20871.2|20859.2|20872.5|20860.5|20872.5|20860.5|20870.7|20858.7|11
1746207250000|2025-05-02 17:34:10|20873.2|20861.2|20869.3|20857.3|20874.3|20862.3|20868.1|20856.1|23
1746207260000|2025-05-02 17:34:20|20870|20858|20871.8|20859.8|20871.8|20859.8|20869.3|20857.3|3
1746207270000|2025-05-02 17:34:30|20869.3|20857.3|20869.3|20857.3|20869.3|20857.3|20869.3|20857.3|5
1746207280000|2025-05-02 17:34:40|20870.6|20858.6|20870|20858|20870.6|20858.6|20867.5|20855.5|5
1746207290000|2025-05-02 17:34:50|20869.4|20857.4|20868.1|20856.1|20869.4|20857.4|20867.5|20855.5|4
1746207300000|2025-05-02 17:35:00|20868.7|20856.7|20869.4|20857.4|20870|20858|20868.2|20856.2|10
1746207310000|2025-05-02 17:35:10|20868.7|20856.7|20867.5|20855.5|20869.4|20857.4|20867.5|20855.5|3
1746207320000|2025-05-02 17:35:20|20868.6|20856.6|20870.7|20858.7|20870.7|20858.7|20868.1|20856.1|4
1746207330000|2025-05-02 17:35:30|20870.1|20858.1|20869.4|20857.4|20870.6|20858.6|20867.5|20855.5|10
1746207340000|2025-05-02 17:35:40|20871.3|20859.3|20869.4|20857.4|20871.3|20859.3|20869.4|20857.4|0
1746207350000|2025-05-02 17:35:50|20868.8|20856.8|20873.8|20861.8|20874.4|20862.4|20868.2|20856.2|10
1746207360000|2025-05-02 17:36:00|20874.4|20862.4|20875.2|20863.2|20875.8|20863.8|20873.8|20861.8|19
1746207370000|2025-05-02 17:36:10|20875.8|20863.8|20875.2|20863.2|20875.8|20863.8|20875.2|20863.2|49
1746207380000|2025-05-02 17:36:20|20871.9|20859.9|20874.5|20862.5|20874.5|20862.5|20870.7|20858.7|8
1746207390000|2025-05-02 17:36:30|20873.3|20861.3|20869.5|20857.5|20873.3|20861.3|20869.5|20857.5|7
1746207400000|2025-05-02 17:36:40|20870.1|20858.1|20868.8|20856.8|20870.7|20858.7|20868.8|20856.8|31
1746207410000|2025-05-02 17:36:50|20871.3|20859.3|20869.5|20857.5|20871.3|20859.3|20869.5|20857.5|18
1746207420000|2025-05-02 17:37:00|20870.1|20858.1|20868.8|20856.8|20870.1|20858.1|20868.8|20856.8|3
1746207430000|2025-05-02 17:37:10|20868.2|20856.2|20871.8|20859.8|20871.8|20859.8|20867.5|20855.5|13
1746207440000|2025-05-02 17:37:20|20871.2|20859.2|20875|20863|20875|20863|20870.6|20858.6|2
1746207450000|2025-05-02 17:37:30|||||||||1
1746207460000|2025-05-02 17:37:40|||||||||4
1746207470000|2025-05-02 17:37:50|20874.4|20862.4|20875.6|20863.6|20875.6|20863.6|20874.4|20862.4|4
1746207480000|2025-05-02 17:38:00|20876.3|20864.3|20874.5|20862.5|20876.3|20864.3|20874.5|20862.5|22
1746207490000|2025-05-02 17:38:10|20873.8|20861.8|20873.1|20861.1|20873.8|20861.8|20873.1|20861.1|2
1746207500000|2025-05-02 17:38:20|||||||||5
1746207510000|2025-05-02 17:38:30|||||||||7
1746207520000|2025-05-02 17:38:40|20871.8|20859.8|20874.3|20862.3|20875.6|20863.6|20871.8|20859.8|12
1746207530000|2025-05-02 17:38:50|20875|20863|20872.5|20860.5|20875|20863|20872.5|20860.5|23
1746207540000|2025-05-02 17:39:00|20873.7|20861.7|20875|20863|20875|20863|20873.7|20861.7|1
1746207550000|2025-05-02 17:39:10|20873.7|20861.7|20872.5|20860.5|20873.7|20861.7|20872.5|20860.5|11
1746207560000|2025-05-02 17:39:20|20871.8|20859.8|20873.7|20861.7|20873.7|20861.7|20871.8|20859.8|0
1746207570000|2025-05-02 17:39:30|20874.3|20862.3|20878|20866|20878|20866|20874.3|20862.3|8
1746207580000|2025-05-02 17:39:40|20877.5|20865.5|20875|20863|20877.5|20865.5|20874.3|20862.3|7
1746207590000|2025-05-02 17:39:50|20875.6|20863.6|20875.6|20863.6|20875.6|20863.6|20875.6|20863.6|2
1746207600000|2025-05-02 17:40:00|20876.2|20864.2|20877.5|20865.5|20877.5|20865.5|20876.2|20864.2|11
1746207610000|2025-05-02 17:40:10|20878|20866|20878.1|20866.1|20880.5|20868.5|20877.5|20865.5|5
1746207620000|2025-05-02 17:40:20|20877.5|20865.5|20878.1|20866.1|20878.1|20866.1|20877.5|20865.5|0
1746207630000|2025-05-02 17:40:30|20877.5|20865.5|20880|20868|20880|20868|20877.5|20865.5|17
1746207640000|2025-05-02 17:40:40|20882.5|20870.5|20882.5|20870.5|20882.5|20870.5|20882.5|20870.5|1
1746207650000|2025-05-02 17:40:50|20881.2|20869.2|20883.6|20871.6|20883.6|20871.6|20881.2|20869.2|1
1746207660000|2025-05-02 17:41:00|20883|20871|20886.1|20874.1|20886.1|20874.1|20883|20871|2
1746207670000|2025-05-02 17:41:10|20887.4|20875.4|20888.6|20876.6|20888.6|20876.6|20887.4|20875.4|9
1746207680000|2025-05-02 17:41:20|20887.9|20875.9|20889.3|20877.3|20889.3|20877.3|20887.9|20875.9|0
1746207690000|2025-05-02 17:41:30|20887.4|20875.4|20885.4|20873.4|20888|20876|20885.4|20873.4|11
1746207700000|2025-05-02 17:41:40|20886.8|20874.8|20883.1|20871.1|20886.8|20874.8|20881.9|20869.9|48
1746207710000|2025-05-02 17:41:50|20882.6|20870.6|20881.9|20869.9|20882.6|20870.6|20880.7|20868.7|10
1746207720000|2025-05-02 17:42:00|20881.3|20869.3|20879.4|20867.4|20881.3|20869.3|20878.7|20866.7|1
1746207730000|2025-05-02 17:42:10|20878.8|20866.8|20879.4|20867.4|20879.4|20867.4|20878.1|20866.1|2
1746207740000|2025-05-02 17:42:20|20884.5|20872.5|20884.5|20872.5|20885|20873|20884.5|20872.5|9
1746207750000|2025-05-02 17:42:30|20885|20873|20885|20873|20885|20873|20884.5|20872.5|18
1746207760000|2025-05-02 17:42:40|20884.5|20872.5|20885|20873|20885|20873|20884.5|20872.5|1
1746207770000|2025-05-02 17:42:50|20885.6|20873.6|20883.8|20871.8|20885.6|20873.6|20883.8|20871.8|24
1746207780000|2025-05-02 17:43:00|20883.1|20871.1|20880.6|20868.6|20883.1|20871.1|20880|20868|7
1746207790000|2025-05-02 17:43:10|20880|20868|20879.4|20867.4|20880|20868|20879.4|20867.4|3
1746207800000|2025-05-02 17:43:20|20877.4|20865.4|20878.1|20866.1|20878.1|20866.1|20877.4|20865.4|4
1746207810000|2025-05-02 17:43:30|20879.3|20867.3|20879.3|20867.3|20879.3|20867.3|20879.3|20867.3|6
1746207820000|2025-05-02 17:43:40|20879.8|20867.8|20881|20869|20881.6|20869.6|20879.8|20867.8|6
1746207830000|2025-05-02 17:43:50|20881.6|20869.6|20880.9|20868.9|20882.3|20870.3|20880.3|20868.3|15
1746207840000|2025-05-02 17:44:00|20881.6|20869.6|20881.6|20869.6|20882.3|20870.3|20881.6|20869.6|7
1746207850000|2025-05-02 17:44:10|20882.3|20870.3|20882.3|20870.3|20882.3|20870.3|20880.4|20868.4|6
1746207860000|2025-05-02 17:44:20|20882.9|20870.9|20884.8|20872.8|20884.8|20872.8|20882.9|20870.9|1
1746207870000|2025-05-02 17:44:30|20884.1|20872.1|20883.5|20871.5|20884.1|20872.1|20883.5|20871.5|1
1746207880000|2025-05-02 17:44:40|20882.9|20870.9|20882.9|20870.9|20883.5|20871.5|20882.9|20870.9|0
1746207890000|2025-05-02 17:44:50|20882.3|20870.3|20879.1|20867.1|20882.3|20870.3|20879.1|20867.1|1
1746207900000|2025-05-02 17:45:00|20877.3|20865.3|20882.2|20870.2|20882.2|20870.2|20877.3|20865.3|11
1746207910000|2025-05-02 17:45:10|20883.4|20871.4|20882.2|20870.2|20883.4|20871.4|20882.2|20870.2|0
1746207920000|2025-05-02 17:45:20|20883.4|20871.4|20885.9|20873.9|20885.9|20873.9|20883.4|20871.4|9
1746207930000|2025-05-02 17:45:30|20888.4|20876.4|20888.4|20876.4|20888.4|20876.4|20888.4|20876.4|3
1746207940000|2025-05-02 17:45:40|20887.8|20875.8|20887.3|20875.3|20887.8|20875.8|20887.3|20875.3|4
1746207950000|2025-05-02 17:45:50|20885.3|20873.3|20887.2|20875.2|20888.5|20876.5|20884.7|20872.7|12
1746207960000|2025-05-02 17:46:00|20887.8|20875.8|20884.7|20872.7|20887.8|20875.8|20884.7|20872.7|4
1746207970000|2025-05-02 17:46:10|20885.3|20873.3|20886.7|20874.7|20887.2|20875.2|20884.7|20872.7|13
1746207980000|2025-05-02 17:46:20|20885.4|20873.4|20886.1|20874.1|20886.7|20874.7|20885.4|20873.4|70
1746207990000|2025-05-02 17:46:30|20886.8|20874.8|20886.8|20874.8|20886.8|20874.8|20886.8|20874.8|12
1746208000000|2025-05-02 17:46:40|20887.9|20875.9|20888.6|20876.6|20888.6|20876.6|20887.9|20875.9|13
1746208010000|2025-05-02 17:46:50|20889.3|20877.3|20891.7|20879.7|20891.7|20879.7|20889.3|20877.3|1
1746208020000|2025-05-02 17:47:00|20891.1|20879.1|20891.1|20879.1|20891.1|20879.1|20889.8|20877.8|1
1746208030000|2025-05-02 17:47:10|20889.8|20877.8|20892.2|20880.2|20892.2|20880.2|20889.8|20877.8|6
1746208040000|2025-05-02 17:47:20|||||||||1
1746208050000|2025-05-02 17:47:30|20891.6|20879.6|20889.1|20877.1|20891.6|20879.6|20889.1|20877.1|6
1746208060000|2025-05-02 17:47:40|20889.7|20877.7|20889.1|20877.1|20889.7|20877.7|20889.1|20877.1|2
1746208070000|2025-05-02 17:47:50|20889.7|20877.7|20889.7|20877.7|20890.4|20878.4|20889.7|20877.7|2
1746208080000|2025-05-02 17:48:00|20889.1|20877.1|20889.7|20877.7|20889.7|20877.7|20889.1|20877.1|2
1746208090000|2025-05-02 17:48:10|20889.1|20877.1|20889.7|20877.7|20889.7|20877.7|20889.1|20877.1|10
1746208100000|2025-05-02 17:48:20|20890.4|20878.4|20889.7|20877.7|20890.4|20878.4|20889.2|20877.2|32
1746208110000|2025-05-02 17:48:30|20889.2|20877.2|20889.7|20877.7|20889.7|20877.7|20888.6|20876.6|3
1746208120000|2025-05-02 17:48:40|20890.4|20878.4|20887.9|20875.9|20890.4|20878.4|20887.9|20875.9|3
1746208130000|2025-05-02 17:48:50|20887.2|20875.2|20889.1|20877.1|20889.1|20877.1|20887.2|20875.2|28
1746208140000|2025-05-02 17:49:00|20888.4|20876.4|20885.2|20873.2|20888.4|20876.4|20885.2|20873.2|9
1746208150000|2025-05-02 17:49:10|20886.4|20874.4|20887.7|20875.7|20887.7|20875.7|20886.4|20874.4|9
1746208160000|2025-05-02 17:49:20|20888.4|20876.4|20889.1|20877.1|20889.1|20877.1|20888.4|20876.4|0
1746208170000|2025-05-02 17:49:30|20888.4|20876.4|20890.8|20878.8|20890.8|20878.8|20887.7|20875.7|9
1746208180000|2025-05-02 17:49:40|20889.6|20877.6|20889.1|20877.1|20889.6|20877.6|20889.1|20877.1|5
1746208190000|2025-05-02 17:49:50|||||||||1
1746208200000|2025-05-02 17:50:00|20888.4|20876.4|20889.1|20877.1|20890.4|20878.4|20888.4|20876.4|18
1746208210000|2025-05-02 17:50:10|20889.7|20877.7|20889.1|20877.1|20889.7|20877.7|20889.1|20877.1|5
1746208220000|2025-05-02 17:50:20|20890.2|20878.2|20890.2|20878.2|20890.2|20878.2|20890.2|20878.2|41
1746208230000|2025-05-02 17:50:30|||||||||1
1746208240000|2025-05-02 17:50:40|||||||||15
1746208250000|2025-05-02 17:50:50|20889.6|20877.6|20889.1|20877.1|20889.6|20877.6|20889.1|20877.1|6
1746208260000|2025-05-02 17:51:00|20889.6|20877.6|20889.1|20877.1|20889.6|20877.6|20887.7|20875.7|4
1746208270000|2025-05-02 17:51:10|20888.4|20876.4|20888.4|20876.4|20889.1|20877.1|20888.4|20876.4|1
1746208280000|2025-05-02 17:51:20|20889.1|20877.1|20889|20877|20889.1|20877.1|20888.4|20876.4|5
1746208290000|2025-05-02 17:51:30|20888.4|20876.4|20888.4|20876.4|20888.4|20876.4|20888.4|20876.4|0
1746208310000|2025-05-02 17:51:50|20889|20877|20889|20877|20889|20877|20888.4|20876.4|0
1746208320000|2025-05-02 17:52:00|20888.4|20876.4|20888.4|20876.4|20888.4|20876.4|20888.4|20876.4|4
1746208330000|2025-05-02 17:52:10|20889|20877|20889|20877|20889|20877|20889|20877|5
1746208340000|2025-05-02 17:52:20|20888.4|20876.4|20889.6|20877.6|20890.2|20878.2|20888.4|20876.4|12
1746208350000|2025-05-02 17:52:30|20890.2|20878.2|20890.9|20878.9|20890.9|20878.9|20890.2|20878.2|9
1746208360000|2025-05-02 17:52:40|20890.2|20878.2|20888.4|20876.4|20890.2|20878.2|20888.4|20876.4|4
1746208370000|2025-05-02 17:52:50|20888.9|20876.9|20889.6|20877.6|20890.2|20878.2|20888.9|20876.9|14
1746208380000|2025-05-02 17:53:00|20889|20877|20880.4|20868.4|20889|20877|20879.7|20867.7|40
1746208390000|2025-05-02 17:53:10|20881.6|20869.6|20882.2|20870.2|20882.2|20870.2|20881.6|20869.6|2
1746208400000|2025-05-02 17:53:20|20882.9|20870.9|20884.7|20872.7|20884.7|20872.7|20882.9|20870.9|15
1746208410000|2025-05-02 17:53:30|||||||||7
1746208420000|2025-05-02 17:53:40|20885.3|20873.3|20884|20872|20885.3|20873.3|20884|20872|43
1746208430000|2025-05-02 17:53:50|20884.7|20872.7|20884.7|20872.7|20885.4|20873.4|20884.7|20872.7|5
1746208440000|2025-05-02 17:54:00|20882.2|20870.2|20880.4|20868.4|20882.2|20870.2|20880.4|20868.4|9
1746208450000|2025-05-02 17:54:10|20882.2|20870.2|20882.9|20870.9|20882.9|20870.9|20882.2|20870.2|6
1746208460000|2025-05-02 17:54:20|20882.2|20870.2|20882.9|20870.9|20882.9|20870.9|20882.2|20870.2|1
1746208470000|2025-05-02 17:54:30|20884.1|20872.1|20888.4|20876.4|20888.4|20876.4|20882.9|20870.9|25
1746208480000|2025-05-02 17:54:40|20889|20877|20889|20877|20890.3|20878.3|20889|20877|5
1746208490000|2025-05-02 17:54:50|||||||||10
1746208500000|2025-05-02 17:55:00|20886|20874|20889|20877|20889|20877|20885.3|20873.3|28
1746208510000|2025-05-02 17:55:10|20887.9|20875.9|20887.9|20875.9|20889|20877|20887.9|20875.9|9
1746208520000|2025-05-02 17:55:20|20887.2|20875.2|20885.4|20873.4|20887.9|20875.9|20885.4|20873.4|35
1746208530000|2025-05-02 17:55:30|20887.9|20875.9|20887.9|20875.9|20887.9|20875.9|20887.9|20875.9|25
1746208540000|2025-05-02 17:55:40|20889.2|20877.2|20887.9|20875.9|20889.2|20877.2|20887.9|20875.9|9
1746208550000|2025-05-02 17:55:50|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|18
1746208560000|2025-05-02 17:56:00|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|4
1746208570000|2025-05-02 17:56:10|20886.7|20874.7|20886.7|20874.7|20886.7|20874.7|20886.7|20874.7|6
1746208580000|2025-05-02 17:56:20|20886.1|20874.1|20878.1|20866.1|20886.1|20874.1|20878.1|20866.1|38
1746208590000|2025-05-02 17:56:30|20878.7|20866.7|20878.1|20866.1|20878.7|20866.7|20878.1|20866.1|4
1746208600000|2025-05-02 17:56:40|20878.7|20866.7|20881.7|20869.7|20881.7|20869.7|20878.7|20866.7|61
1746208610000|2025-05-02 17:56:50|20880.5|20868.5|20879.9|20867.9|20880.5|20868.5|20879.9|20867.9|7
1746208620000|2025-05-02 17:57:00|||||||||14
1746208630000|2025-05-02 17:57:10|20879.2|20867.2|20879.2|20867.2|20879.9|20867.9|20879.2|20867.2|6
1746208640000|2025-05-02 17:57:20|20879.9|20867.9|20879.3|20867.3|20881.7|20869.7|20878.6|20866.6|31
1746208650000|2025-05-02 17:57:30|20876.7|20864.7|20869.2|20857.2|20876.7|20864.7|20869.2|20857.2|23
1746208660000|2025-05-02 17:57:40|20867.4|20855.4|20869.9|20857.9|20870.5|20858.5|20866.7|20854.7|31
1746208670000|2025-05-02 17:57:50|20870.5|20858.5|20866|20854|20870.5|20858.5|20865.4|20853.4|18
1746208680000|2025-05-02 17:58:00|20869.9|20857.9|20872.9|20860.9|20873.5|20861.5|20868.5|20856.5|27
1746208690000|2025-05-02 17:58:10|20874.1|20862.1|20874.8|20862.8|20874.8|20862.8|20874.1|20862.1|16
1746208700000|2025-05-02 17:58:20|20875.5|20863.5|20873|20861|20875.5|20863.5|20872.4|20860.4|41
1746208710000|2025-05-02 17:58:30|20874.2|20862.2|20875.5|20863.5|20875.5|20863.5|20874.2|20862.2|17
1746208720000|2025-05-02 17:58:40|20877.4|20865.4|20877.4|20865.4|20877.4|20865.4|20876.7|20864.7|62
1746208730000|2025-05-02 17:58:50|20878|20866|20879.3|20867.3|20879.3|20867.3|20877.4|20865.4|24
1746208740000|2025-05-02 17:59:00|20878|20866|20878.1|20866.1|20879.3|20867.3|20876.9|20864.9|59
1746208750000|2025-05-02 17:59:10|20878.7|20866.7|20880.1|20868.1|20880.6|20868.6|20878.7|20866.7|62
1746208760000|2025-05-02 17:59:20|20880.7|20868.7|20882.1|20870.1|20882.1|20870.1|20880.7|20868.7|69
1746208770000|2025-05-02 17:59:30|20883.3|20871.3|20884.8|20872.8|20884.8|20872.8|20882.2|20870.2|156
1746208780000|2025-05-02 17:59:40|20884.1|20872.1|20883.4|20871.4|20884.8|20872.8|20882.1|20870.1|170
1746208790000|2025-05-02 17:59:50|20885.2|20873.2|20885.9|20873.9|20885.9|20873.9|20883.4|20871.4|281
1746208800000|2025-05-02 18:00:00|20884.8|20872.8|20883.4|20871.4|20885.9|20873.9|20883.4|20871.4|98
1746208810000|2025-05-02 18:00:10|20884.8|20872.8|20885.9|20873.9|20885.9|20873.9|20884.8|20872.8|77
1746208820000|2025-05-02 18:00:20|||||||||12
1746208830000|2025-05-02 18:00:30|20884.6|20872.6|20885.2|20873.2|20885.2|20873.2|20884.6|20872.6|16
1746208840000|2025-05-02 18:00:40|||||||||11
1746208850000|2025-05-02 18:00:50|20885.9|20873.9|20886.5|20874.5|20886.5|20874.5|20884.6|20872.6|11
1746208860000|2025-05-02 18:01:00|20885.2|20873.2|20884.6|20872.6|20887.1|20875.1|20884.6|20872.6|42
1746208870000|2025-05-02 18:01:10|20883.2|20871.2|20882.1|20870.1|20883.2|20871.2|20878.3|20866.3|33
1746208880000|2025-05-02 18:01:20|20885.2|20873.2|20884|20872|20886.5|20874.5|20884|20872|16
1746208890000|2025-05-02 18:01:30|20883.3|20871.3|20883.3|20871.3|20883.3|20871.3|20882.1|20870.1|6
1746208900000|2025-05-02 18:01:40|||||||||3
1746208910000|2025-05-02 18:01:50|20884|20872|20883.3|20871.3|20884|20872|20882.7|20870.7|4
1746208920000|2025-05-02 18:02:00|20885.9|20873.9|20881.5|20869.5|20886.5|20874.5|20880.9|20868.9|16
1746208930000|2025-05-02 18:02:10|20880.9|20868.9|20882.1|20870.1|20885.2|20873.2|20878.4|20866.4|30
1746208940000|2025-05-02 18:02:20|20882.7|20870.7|20885.2|20873.2|20885.2|20873.2|20882.7|20870.7|8
1746208950000|2025-05-02 18:02:30|||||||||54
1746208960000|2025-05-02 18:02:40|20884.6|20872.6|20891.4|20879.4|20891.4|20879.4|20884.6|20872.6|19
1746208970000|2025-05-02 18:02:50|20890.1|20878.1|20897.1|20885.1|20898.9|20886.9|20890.1|20878.1|8
1746208980000|2025-05-02 18:03:00|20896.4|20884.4|20893.3|20881.3|20897|20885|20893.3|20881.3|16
1746208990000|2025-05-02 18:03:10|20894.5|20882.5|20894.5|20882.5|20894.5|20882.5|20894.5|20882.5|110
1746209000000|2025-05-02 18:03:20|20893.8|20881.8|20893.2|20881.2|20894.5|20882.5|20893.2|20881.2|4
1746209010000|2025-05-02 18:03:30|20895.6|20883.6|20896.9|20884.9|20896.9|20884.9|20895.6|20883.6|5
1746209020000|2025-05-02 18:03:40|20898.1|20886.1|20898|20886|20899.2|20887.2|20898|20886|44
1746209030000|2025-05-02 18:03:50|20898.6|20886.6|20899.7|20887.7|20900.2|20888.2|20897.3|20885.3|38
1746209040000|2025-05-02 18:04:00|20899.1|20887.1|20897.7|20885.7|20899.7|20887.7|20897.7|20885.7|39
1746209050000|2025-05-02 18:04:10|20898.5|20886.5|20898.5|20886.5|20899.1|20887.1|20896.6|20884.6|8
1746209060000|2025-05-02 18:04:20|20899.2|20887.2|20909.1|20897.1|20909.1|20897.1|20898.5|20886.5|20
1746209070000|2025-05-02 18:04:30|20907.7|20895.7|20905.2|20893.2|20907.7|20895.7|20905.2|20893.2|4
1746209080000|2025-05-02 18:04:40|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|11
1746209090000|2025-05-02 18:04:50|20905.8|20893.8|20905.8|20893.8|20906.5|20894.5|20904.6|20892.6|8
1746451800000|2025-05-05 13:30:00|20841.9|20829.9|20852.4|20840.4|20874.2|20862.2|20841.9|20829.9|96
1746451810000|2025-05-05 13:30:10|20851.7|20839.7|20870.4|20858.4|20870.4|20858.4|20849.7|20837.7|57
1746451820000|2025-05-05 13:30:20|20871.7|20859.7|20860.1|20848.1|20873.7|20861.7|20860.1|20848.1|25
1746451830000|2025-05-05 13:30:30|20860.9|20848.9|20859.1|20847.1|20862.3|20850.3|20856.4|20844.4|18
1746451840000|2025-05-05 13:30:40|20861.1|20849.1|20856.6|20844.6|20861.1|20849.1|20853.9|20841.9|23
1746451850000|2025-05-05 13:30:50|20856.1|20844.1|20859.4|20847.4|20859.4|20847.4|20853.7|20841.7|69
1746451860000|2025-05-05 13:31:00|20864.9|20852.9|20878.9|20866.9|20878.9|20866.9|20864.9|20852.9|30
1746451870000|2025-05-05 13:31:10|20877.6|20865.6|20882.1|20870.1|20885.3|20873.3|20877.1|20865.1|22
1746451880000|2025-05-05 13:31:20|20881.6|20869.6|20869.9|20857.9|20881.6|20869.6|20866.1|20854.1|56
1746451890000|2025-05-05 13:31:30|20870.6|20858.6|20867.7|20855.7|20874.9|20862.9|20867.7|20855.7|14
1746451900000|2025-05-05 13:31:40|20868.5|20856.5|20875.9|20863.9|20875.9|20863.9|20868.5|20856.5|16
1746451910000|2025-05-05 13:31:50|20877.7|20865.7|20875.2|20863.2|20882.2|20870.2|20874|20862|16
1746451920000|2025-05-05 13:32:00|20875|20863|20872.5|20860.5|20875.5|20863.5|20868.8|20856.8|48
1746451930000|2025-05-05 13:32:10|20872|20860|20874.7|20862.7|20875.2|20863.2|20871.3|20859.3|12
1746451940000|2025-05-05 13:32:20|20874|20862|20886.7|20874.7|20890.2|20878.2|20874|20862|46
1746451950000|2025-05-05 13:32:30|20887.2|20875.2|20878.9|20866.9|20887.2|20875.2|20878.1|20866.1|80
1746451960000|2025-05-05 13:32:40|20879.9|20867.9|20882.4|20870.4|20884.2|20872.2|20878.7|20866.7|19
1746451970000|2025-05-05 13:32:50|20881.2|20869.2|20891.9|20879.9|20891.9|20879.9|20880.6|20868.6|15
1746451980000|2025-05-05 13:33:00|20891.4|20879.4|20893.7|20881.7|20895.1|20883.1|20887.6|20875.6|66
1746451990000|2025-05-05 13:33:10|20895.6|20883.6|20896.4|20884.4|20897.4|20885.4|20895.6|20883.6|19
1746452000000|2025-05-05 13:33:20|20895.8|20883.8|20902.4|20890.4|20902.4|20890.4|20895.8|20883.8|82
1746452010000|2025-05-05 13:33:30|20902.9|20890.9|20900.1|20888.1|20903.7|20891.7|20897.1|20885.1|57
1746452020000|2025-05-05 13:33:40|20900.8|20888.8|20906.4|20894.4|20908.1|20896.1|20898.3|20886.3|22
1746452030000|2025-05-05 13:33:50|20908.6|20896.6|20920.1|20908.1|20920.6|20908.6|20908.6|20896.6|61
1746452040000|2025-05-05 13:34:00|20920.6|20908.6|20919.6|20907.6|20921.4|20909.4|20917.1|20905.1|43
1746452050000|2025-05-05 13:34:10|20920.6|20908.6|20936.7|20924.7|20936.7|20924.7|20920.6|20908.6|127
1746452060000|2025-05-05 13:34:20|20937.2|20925.2|20937.6|20925.6|20940.6|20928.6|20934.4|20922.4|40
1746452070000|2025-05-05 13:34:30|20935.1|20923.1|20937.6|20925.6|20944.2|20932.2|20935.1|20923.1|80
1746452080000|2025-05-05 13:34:40|20938.1|20926.1|20934.6|20922.6|20938.1|20926.1|20934.1|20922.1|28
1746452090000|2025-05-05 13:34:50|20935.8|20923.8|20938.9|20926.9|20938.9|20926.9|20935.8|20923.8|46
1746452100000|2025-05-05 13:35:00|20938.3|20926.3|20939.4|20927.4|20939.4|20927.4|20938.3|20926.3|37
1746452110000|2025-05-05 13:35:10|20938.3|20926.3|20941.4|20929.4|20941.9|20929.9|20938.3|20926.3|97
1746452120000|2025-05-05 13:35:20|20940.8|20928.8|20938.3|20926.3|20940.8|20928.8|20935.8|20923.8|40
1746452130000|2025-05-05 13:35:30|20936.9|20924.9|20939.8|20927.8|20940.8|20928.8|20936.9|20924.9|21
1746452140000|2025-05-05 13:35:40|20940.5|20928.5|20941.2|20929.2|20941.2|20929.2|20940.5|20928.5|5
1746452150000|2025-05-05 13:35:50|20940.5|20928.5|20939.1|20927.1|20940.5|20928.5|20937.3|20925.3|23
1746452160000|2025-05-05 13:36:00|20937.8|20925.8|20940.1|20928.1|20944.6|20932.6|20937.8|20925.8|28
1746452170000|2025-05-05 13:36:10|20938.6|20926.6|20932.6|20920.6|20938.6|20926.6|20931.3|20919.3|30
1746452180000|2025-05-05 13:36:20|20931.9|20919.9|20926.6|20914.6|20932.6|20920.6|20925.1|20913.1|13
1746452190000|2025-05-05 13:36:30|20925.8|20913.8|20919.8|20907.8|20927.1|20915.1|20919.8|20907.8|25
1746452200000|2025-05-05 13:36:40|20918|20906|20916.2|20904.2|20919.5|20907.5|20915.7|20903.7|24
1746452210000|2025-05-05 13:36:50|20915.7|20903.7|20909.5|20897.5|20915.7|20903.7|20907|20895|20
1746452220000|2025-05-05 13:37:00|20912|20900|20916.2|20904.2|20916.2|20904.2|20911.4|20899.4|31
1746452230000|2025-05-05 13:37:10|20917.5|20905.5|20916.2|20904.2|20917.5|20905.5|20916.2|20904.2|0
1746452240000|2025-05-05 13:37:20|20921.8|20909.8|20922|20910|20924.5|20912.5|20920.5|20908.5|34
1746452250000|2025-05-05 13:37:30|20919.5|20907.5|20913.9|20901.9|20919.5|20907.5|20912.5|20900.5|32
1746452260000|2025-05-05 13:37:40|20913.2|20901.2|20913.9|20901.9|20914.5|20902.5|20907.7|20895.7|15
1746452270000|2025-05-05 13:37:50|20917.5|20905.5|20919.5|20907.5|20919.5|20907.5|20916.2|20904.2|29
1746452280000|2025-05-05 13:38:00|20920|20908|20934.6|20922.6|20935.3|20923.3|20920|20908|38
1746452290000|2025-05-05 13:38:10|20934|20922|20936.2|20924.2|20937.5|20925.5|20934|20922|11
1746452300000|2025-05-05 13:38:20|20938.7|20926.7|20931.4|20919.4|20938.7|20926.7|20931.4|20919.4|6
1746452310000|2025-05-05 13:38:30|20932.5|20920.5|20928.2|20916.2|20932.5|20920.5|20927|20915|11
1746452320000|2025-05-05 13:38:40|20932.7|20920.7|20931.2|20919.2|20934.7|20922.7|20930.4|20918.4|26
1746452330000|2025-05-05 13:38:50|20930.5|20918.5|20932.5|20920.5|20934.3|20922.3|20930.5|20918.5|10
1746452340000|2025-05-05 13:39:00|20932|20920|20928.7|20916.7|20932|20920|20928.2|20916.2|5
1746452350000|2025-05-05 13:39:10|20928.2|20916.2|20933.5|20921.5|20933.5|20921.5|20925.5|20913.5|4
1746452360000|2025-05-05 13:39:20|20935.3|20923.3|20932.6|20920.6|20935.3|20923.3|20930.1|20918.1|21
1746452370000|2025-05-05 13:39:30|20933.8|20921.8|20934|20922|20936.5|20924.5|20933.8|20921.8|5
1746452380000|2025-05-05 13:39:40|20933.3|20921.3|20941|20929|20941|20929|20933.3|20921.3|8
1746452390000|2025-05-05 13:39:50|20940.3|20928.3|20939|20927|20940.3|20928.3|20939|20927|1
1746452400000|2025-05-05 13:40:00|20942.1|20930.1|20938.3|20926.3|20942.1|20930.1|20936.3|20924.3|24
1746452410000|2025-05-05 13:40:10|20939.6|20927.6|20940.1|20928.1|20940.8|20928.8|20939.6|20927.6|8
1746452420000|2025-05-05 13:40:20|20940.8|20928.8|20940.1|20928.1|20943.3|20931.3|20938.4|20926.4|23
1746452430000|2025-05-05 13:40:30|20938.8|20926.8|20940.4|20928.4|20943.8|20931.8|20938.8|20926.8|16
1746452440000|2025-05-05 13:40:40|20942.2|20930.2|20944.1|20932.1|20944.7|20932.7|20942.2|20930.2|15
1746452450000|2025-05-05 13:40:50|20944.7|20932.7|20944.7|20932.7|20945.4|20933.4|20942.2|20930.2|13
1746452460000|2025-05-05 13:41:00|20945.4|20933.4|20945.4|20933.4|20945.4|20933.4|20944.7|20932.7|2
1746452470000|2025-05-05 13:41:10|20944.7|20932.7|20941.4|20929.4|20944.7|20932.7|20941.4|20929.4|17
1746452480000|2025-05-05 13:41:20|20942.2|20930.2|20945.4|20933.4|20945.4|20933.4|20942.2|20930.2|13
1746452490000|2025-05-05 13:41:30|20947.2|20935.2|20959.4|20947.4|20959.4|20947.4|20947.2|20935.2|127
1746452500000|2025-05-05 13:41:40|20960|20948|20952.9|20940.9|20960|20948|20952.1|20940.1|28
1746452510000|2025-05-05 13:41:50|20953.9|20941.9|20949.6|20937.6|20953.9|20941.9|20947.7|20935.7|21
1746452520000|2025-05-05 13:42:00|20948.4|20936.4|20952.1|20940.1|20952.1|20940.1|20947.1|20935.1|12
1746452530000|2025-05-05 13:42:10|20952.9|20940.9|20952.9|20940.9|20955.9|20943.9|20952.1|20940.1|13
1746452540000|2025-05-05 13:42:20|20953.4|20941.4|20955.9|20943.9|20957.9|20945.9|20953.4|20941.4|17
1746452550000|2025-05-05 13:42:30|20956.6|20944.6|20966.2|20954.2|20966.2|20954.2|20955.4|20943.4|19
1746452560000|2025-05-05 13:42:40|20965.7|20953.7|20966.4|20954.4|20970.7|20958.7|20965.7|20953.7|23
1746452570000|2025-05-05 13:42:50|20967.5|20955.5|20971.2|20959.2|20971.7|20959.7|20967.5|20955.5|37
1746452580000|2025-05-05 13:43:00|20970.5|20958.5|20968.7|20956.7|20971.7|20959.7|20968.7|20956.7|21
1746452590000|2025-05-05 13:43:10|20968|20956|20974.7|20962.7|20974.7|20962.7|20966.7|20954.7|16
1746452600000|2025-05-05 13:43:20|20974.2|20962.2|20977.2|20965.2|20978.7|20966.7|20971.7|20959.7|12
1746452610000|2025-05-05 13:43:30|20976.7|20964.7|20973.5|20961.5|20976.7|20964.7|20972.5|20960.5|8
1746452620000|2025-05-05 13:43:40|20973|20961|20971.5|20959.5|20974.7|20962.7|20970.3|20958.3|82
1746452630000|2025-05-05 13:43:50|20973.5|20961.5|20977.2|20965.2|20977.8|20965.8|20972.8|20960.8|11
1746452640000|2025-05-05 13:44:00|20977.8|20965.8|20982|20970|20982|20970|20977.8|20965.8|29
1746452650000|2025-05-05 13:44:10|20981|20969|20979.9|20967.9|20981|20969|20978.5|20966.5|14
1746452660000|2025-05-05 13:44:20|20980.5|20968.5|20981.7|20969.7|20982.2|20970.2|20980.5|20968.5|5
1746452670000|2025-05-05 13:44:30|20982.2|20970.2|20984.7|20972.7|20985.8|20973.8|20981|20969|14
1746452680000|2025-05-05 13:44:40|20985.3|20973.3|20982.8|20970.8|20987.2|20975.2|20982.8|20970.8|65
1746452690000|2025-05-05 13:44:50|20988|20976|20994|20982|20995.3|20983.3|20988|20976|49
1746452700000|2025-05-05 13:45:00|20995.3|20983.3|21000.5|20988.5|21004.2|20992.2|20995.3|20983.3|116
1746452710000|2025-05-05 13:45:10|21001|20989|20996.7|20984.7|21001.7|20989.7|20996.7|20984.7|31
1746452720000|2025-05-05 13:45:20|20996|20984|20991.2|20979.2|20998|20986|20989.2|20977.2|58
1746452730000|2025-05-05 13:45:30|20991.9|20979.9|20990.2|20978.2|20993.2|20981.2|20988.9|20976.9|22
1746452740000|2025-05-05 13:45:40|20990.7|20978.7|20988.2|20976.2|20993.2|20981.2|20988.2|20976.2|9
1746452750000|2025-05-05 13:45:50|20988.9|20976.9|20975.7|20963.7|20988.9|20976.9|20975.7|20963.7|22
1746452760000|2025-05-05 13:46:00|20976.4|20964.4|20975.7|20963.7|20976.4|20964.4|20975.7|20963.7|19
1746452770000|2025-05-05 13:46:10|20974.9|20962.9|20977.4|20965.4|20977.4|20965.4|20974.2|20962.2|23
1746452780000|2025-05-05 13:46:20|20978.5|20966.5|20979.9|20967.9|20981.7|20969.7|20978.5|20966.5|23
1746452790000|2025-05-05 13:46:30|20978.7|20966.7|20976.4|20964.4|20982.4|20970.4|20976.4|20964.4|7
1746452800000|2025-05-05 13:46:40|20977.4|20965.4|20978.2|20966.2|20978.2|20966.2|20977.4|20965.4|6
1746452810000|2025-05-05 13:46:50|20980.7|20968.7|20983.9|20971.9|20985.1|20973.1|20978.9|20966.9|13
1746452820000|2025-05-05 13:47:00|20986.4|20974.4|20988.2|20976.2|20989.4|20977.4|20986.4|20974.4|23
1746452830000|2025-05-05 13:47:10|20984.4|20972.4|20984.4|20972.4|20985.7|20973.7|20983.2|20971.2|16
1746452840000|2025-05-05 13:47:20|20985.7|20973.7|20986.7|20974.7|20986.7|20974.7|20983.2|20971.2|9
1746452850000|2025-05-05 13:47:30|20987.7|20975.7|20991|20979|20991|20979|20987.7|20975.7|9
1746452860000|2025-05-05 13:47:40|20992|20980|20988.5|20976.5|20993.5|20981.5|20988.5|20976.5|14
1746452870000|2025-05-05 13:47:50|20989.2|20977.2|20992.2|20980.2|20992.2|20980.2|20989.2|20977.2|4
1746452880000|2025-05-05 13:48:00|20992.7|20980.7|20999.5|20987.5|20999.5|20987.5|20992.7|20980.7|49
1746452890000|2025-05-05 13:48:10|21000.8|20988.8|21007|20995|21007|20995|20999.5|20987.5|53
1746452900000|2025-05-05 13:48:20|21004.5|20992.5|21014.3|21002.3|21014.3|21002.3|21002.7|20990.7|125
1746452910000|2025-05-05 13:48:30|21013.8|21001.8|21016.6|21004.6|21018|21006|21013|21001|25
1746452920000|2025-05-05 13:48:40|21017.8|21005.8|21016.6|21004.6|21019.1|21007.1|21016.6|21004.6|33
1746452930000|2025-05-05 13:48:50|21017.3|21005.3|21007.7|20995.7|21017.3|21005.3|21006.5|20994.5|30
1746452940000|2025-05-05 13:49:00|21007|20995|21005.2|20993.2|21007|20995|21004.5|20992.5|7
1746452950000|2025-05-05 13:49:10|21004.5|20992.5|20999.5|20987.5|21004.5|20992.5|20999.5|20987.5|10
1746452960000|2025-05-05 13:49:20|21000.2|20988.2|21000|20988|21000.8|20988.8|20997|20985|15
1746452970000|2025-05-05 13:49:30|21000.8|20988.8|20996.3|20984.3|21000.8|20988.8|20996.3|20984.3|3
1746452980000|2025-05-05 13:49:40|20997|20985|20997|20985|20998.3|20986.3|20995.8|20983.8|36
1746452990000|2025-05-05 13:49:50|20997.5|20985.5|20997|20985|20999.5|20987.5|20996|20984|10
1746453000000|2025-05-05 13:50:00|20997.7|20985.7|21000.7|20988.7|21000.7|20988.7|20997.7|20985.7|3
1746453010000|2025-05-05 13:50:10|21002|20990|21005.5|20993.5|21005.5|20993.5|21002|20990|16
1746453020000|2025-05-05 13:50:20|21004.8|20992.8|21015.3|21003.3|21015.3|21003.3|21004.8|20992.8|14
1746453030000|2025-05-05 13:50:30|21014.3|21002.3|21013|21001|21014.8|21002.8|21013|21001|9
1746453040000|2025-05-05 13:50:40|21012.3|21000.3|21012.5|21000.5|21013.8|21001.8|21012.3|21000.3|7
1746453050000|2025-05-05 13:50:50|21012|21000|21012.3|21000.3|21013.8|21001.8|21012|21000|13
1746453060000|2025-05-05 13:51:00|21019.1|21007.1|21014.1|21002.1|21019.1|21007.1|21013.6|21001.6|108
1746453070000|2025-05-05 13:51:10|21013.6|21001.6|21013.6|21001.6|21013.6|21001.6|21013.6|21001.6|4
1746453080000|2025-05-05 13:51:20|21012.1|21000.1|21011.6|20999.6|21012.1|21000.1|21011.6|20999.6|0
1746453090000|2025-05-05 13:51:30|21010.8|20998.8|21012.1|21000.1|21014.1|21002.1|21010.8|20998.8|25
1746453100000|2025-05-05 13:51:40|21011.6|20999.6|21006|20994|21011.6|20999.6|21006|20994|3
1746453110000|2025-05-05 13:51:50|21005.3|20993.3|21007.1|20995.1|21008.3|20996.3|21004.6|20992.6|38
1746453120000|2025-05-05 13:52:00|21010.8|20998.8|21014.4|21002.4|21014.4|21002.4|21010.1|20998.1|28
1746453130000|2025-05-05 13:52:10|21013.6|21001.6|21009.4|20997.4|21016.1|21004.1|21008.9|20996.9|24
1746453140000|2025-05-05 13:52:20|21010.1|20998.1|21009.4|20997.4|21010.1|20998.1|21009.4|20997.4|10
1746453150000|2025-05-05 13:52:30|21008.9|20996.9|21005.6|20993.6|21012.9|21000.9|21005.1|20993.1|110
1746453160000|2025-05-05 13:52:40|21005.1|20993.1|21003.3|20991.3|21006.4|20994.4|21003.3|20991.3|17
1746453170000|2025-05-05 13:52:50|21005.1|20993.1|21005.1|20993.1|21006.4|20994.4|21005.1|20993.1|12
1746453180000|2025-05-05 13:53:00|21005.6|20993.6|21006.1|20994.1|21006.1|20994.1|21005.6|20993.6|0
1746453190000|2025-05-05 13:53:10|21005.6|20993.6|21003.6|20991.6|21005.6|20993.6|21002.6|20990.6|7
1746453200000|2025-05-05 13:53:20|21004.4|20992.4|21001.9|20989.9|21004.4|20992.4|21001.9|20989.9|3
1746453210000|2025-05-05 13:53:30|21001.1|20989.1|20997.3|20985.3|21004.9|20992.9|20996|20984|16
1746453220000|2025-05-05 13:53:40|20997.8|20985.8|20998.3|20986.3|20998.3|20986.3|20996.6|20984.6|5
1746453230000|2025-05-05 13:53:50|||||||||1
1746453240000|2025-05-05 13:54:00|20997.3|20985.3|20991.6|20979.6|20997.3|20985.3|20991.6|20979.6|70
1746453250000|2025-05-05 13:54:10|20990.8|20978.8|20990.8|20978.8|20990.8|20978.8|20990.8|20978.8|1
1746453260000|2025-05-05 13:54:20|20990.1|20978.1|20990.8|20978.8|20990.8|20978.8|20990.1|20978.1|64
1746453270000|2025-05-05 13:54:30|20991.6|20979.6|20990.8|20978.8|20991.6|20979.6|20990.8|20978.8|10
1746453280000|2025-05-05 13:54:40|20990.1|20978.1|20991.6|20979.6|20991.6|20979.6|20990.1|20978.1|25
1746453290000|2025-05-05 13:54:50|20993.5|20981.5|20987.3|20975.3|20993.5|20981.5|20987.3|20975.3|38
1746453300000|2025-05-05 13:55:00|20988.5|20976.5|20989.8|20977.8|20989.8|20977.8|20988.5|20976.5|3
1746453310000|2025-05-05 13:55:10|20990.5|20978.5|20990.5|20978.5|20990.5|20978.5|20990.5|20978.5|6
1746453320000|2025-05-05 13:55:20|20991.2|20979.2|20990.5|20978.5|20991.2|20979.2|20990.5|20978.5|0
1746453330000|2025-05-05 13:55:30|20993|20981|20994.1|20982.1|20996.6|20984.6|20993|20981|12
1746453340000|2025-05-05 13:55:40|20994|20982|20996|20984|20996.2|20984.2|20994|20982|1
1746453350000|2025-05-05 13:55:50|20997.8|20985.8|21002.1|20990.1|21002.1|20990.1|20997.8|20985.8|16
1746453360000|2025-05-05 13:56:00|21002.6|20990.6|21002.6|20990.6|21002.6|20990.6|21002.6|20990.6|5
1746453370000|2025-05-05 13:56:10|21001.5|20989.5|21000.8|20988.8|21001.5|20989.5|21000.8|20988.8|3
1746453380000|2025-05-05 13:56:20|21000.1|20988.1|20995.8|20983.8|21000.1|20988.1|20995.8|20983.8|21
1746453390000|2025-05-05 13:56:30|20998.3|20986.3|20996.5|20984.5|20998.3|20986.3|20996.5|20984.5|5
1746453400000|2025-05-05 13:56:40|20995.8|20983.8|20995.1|20983.1|20995.8|20983.8|20993.6|20981.6|6
1746453410000|2025-05-05 13:56:50|20991.1|20979.1|20985.8|20973.8|20991.1|20979.1|20985.8|20973.8|19
1746453420000|2025-05-05 13:57:00|20985.1|20973.1|20985.8|20973.8|20985.8|20973.8|20985.1|20973.1|3
1746453430000|2025-05-05 13:57:10|20985.1|20973.1|20978.3|20966.3|20985.1|20973.1|20976.3|20964.3|8
1746453440000|2025-05-05 13:57:20|20977.6|20965.6|20980.1|20968.1|20980.8|20968.8|20977.6|20965.6|11
1746453450000|2025-05-05 13:57:30|20980.8|20968.8|20980.1|20968.1|20980.8|20968.8|20980.1|20968.1|2
1746453470000|2025-05-05 13:57:50|20977.6|20965.6|20978.3|20966.3|20980.1|20968.1|20976.3|20964.3|9
1746453480000|2025-05-05 13:58:00|20975.8|20963.8|20976.3|20964.3|20976.3|20964.3|20974|20962|9
1746453490000|2025-05-05 13:58:10|20971.8|20959.8|20970.8|20958.8|20974.3|20962.3|20969|20957|30
1746453500000|2025-05-05 13:58:20|20969.6|20957.6|20972.1|20960.1|20972.1|20960.1|20969|20957|9
1746453510000|2025-05-05 13:58:30|20973.3|20961.3|20977.6|20965.6|20977.6|20965.6|20972.6|20960.6|45
1746453520000|2025-05-05 13:58:40|20973.8|20961.8|20974.6|20962.6|20974.6|20962.6|20973.8|20961.8|3
1746453530000|2025-05-05 13:58:50|20974|20962|20967.6|20955.6|20974|20962|20967.6|20955.6|6
1746453540000|2025-05-05 13:59:00|20968.3|20956.3|20970.8|20958.8|20970.8|20958.8|20968.3|20956.3|11
1746453550000|2025-05-05 13:59:10|20973.1|20961.1|20971.3|20959.3|20973.1|20961.1|20970.1|20958.1|8
1746453560000|2025-05-05 13:59:20|20972.6|20960.6|20969.6|20957.6|20972.6|20960.6|20967.6|20955.6|14
1746453570000|2025-05-05 13:59:30|20968.8|20956.8|20971.5|20959.5|20973.3|20961.3|20968.3|20956.3|5
1746453580000|2025-05-05 13:59:40|20977|20965|20979|20967|20979|20967|20976.5|20964.5|13
1746453590000|2025-05-05 13:59:50|20980.1|20968.1|20972.8|20960.8|20980.1|20968.1|20971.5|20959.5|7
1746453600000|2025-05-05 14:00:00|20974|20962|20978.3|20966.3|20978.5|20966.5|20973.5|20961.5|19
1746453610000|2025-05-05 14:00:10|20979|20967|20975.8|20963.8|20979.5|20967.5|20975.8|20963.8|10
1746453620000|2025-05-05 14:00:20|20976.5|20964.5|20973.3|20961.3|20976.5|20964.5|20973.3|20961.3|3
1746453630000|2025-05-05 14:00:30|20971.3|20959.3|20969.8|20957.8|20971.3|20959.3|20969.8|20957.8|9
1746453640000|2025-05-05 14:00:40|20971.7|20959.7|20969.8|20957.8|20972.3|20960.3|20969.8|20957.8|3
1746453650000|2025-05-05 14:00:50|20969|20957|20968.8|20956.8|20970.8|20958.8|20968.8|20956.8|30
1746453660000|2025-05-05 14:01:00|20969.9|20957.9|20971.3|20959.3|20971.3|20959.3|20969.3|20957.3|4
1746453670000|2025-05-05 14:01:10|20969.8|20957.8|20971.8|20959.8|20971.8|20959.8|20966.3|20954.3|36
1746453680000|2025-05-05 14:01:20|20970.6|20958.6|20971.8|20959.8|20971.8|20959.8|20970.6|20958.6|1
1746453690000|2025-05-05 14:01:30|20974.3|20962.3|20974.3|20962.3|20974.3|20962.3|20974.3|20962.3|5
1746453700000|2025-05-05 14:01:40|||||||||7
1746453710000|2025-05-05 14:01:50|20977.9|20965.9|20974.3|20962.3|20979.3|20967.3|20973.6|20961.6|15
1746453720000|2025-05-05 14:02:00|20975.4|20963.4|20983.6|20971.6|20984.8|20972.8|20975.4|20963.4|11
1746453730000|2025-05-05 14:02:10|20984.3|20972.3|20990.4|20978.4|20990.4|20978.4|20984.3|20972.3|7
1746453740000|2025-05-05 14:02:20|20992.1|20980.1|20992.3|20980.3|20995.9|20983.9|20992.1|20980.1|22
1746453750000|2025-05-05 14:02:30|20992.9|20980.9|20984.1|20972.1|20992.9|20980.9|20983.4|20971.4|32
1746453760000|2025-05-05 14:02:40|20984.3|20972.3|20985.6|20973.6|20986.3|20974.3|20983.1|20971.1|4
1746453780000|2025-05-05 14:03:00|20984.8|20972.8|20980.1|20968.1|20984.8|20972.8|20978.8|20966.8|9
1746453790000|2025-05-05 14:03:10|20979.3|20967.3|20978.8|20966.8|20979.3|20967.3|20978.8|20966.8|1
1746453800000|2025-05-05 14:03:20|20978.3|20966.3|20978.6|20966.6|20979.8|20967.8|20975.8|20963.8|15
1746453810000|2025-05-05 14:03:30|20980|20968|20980|20968|20980|20968|20979.3|20967.3|10
1746453820000|2025-05-05 14:03:40|20979.5|20967.5|20977.5|20965.5|20979.5|20967.5|20977.5|20965.5|4
1746453830000|2025-05-05 14:03:50|20976.8|20964.8|20973.3|20961.3|20976.8|20964.8|20973.3|20961.3|8
1746453840000|2025-05-05 14:04:00|20972.5|20960.5|20972.3|20960.3|20975.8|20963.8|20972.3|20960.3|22
1746453850000|2025-05-05 14:04:10|20973.1|20961.1|20974.3|20962.3|20974.3|20962.3|20971.8|20959.8|2
1746453860000|2025-05-05 14:04:20|20973.6|20961.6|20980.9|20968.9|20980.9|20968.9|20973.6|20961.6|3
1746453870000|2025-05-05 14:04:30|20980.4|20968.4|20981.1|20969.1|20981.6|20969.6|20979.6|20967.6|5
1746453880000|2025-05-05 14:04:40|20980.4|20968.4|20982.1|20970.1|20982.1|20970.1|20980.4|20968.4|5
1746453890000|2025-05-05 14:04:50|20983.2|20971.2|20981.9|20969.9|20983.2|20971.2|20981.4|20969.4|13
1746453900000|2025-05-05 14:05:00|20981.4|20969.4|20986.4|20974.4|20986.9|20974.9|20981.4|20969.4|43
1746453910000|2025-05-05 14:05:10|20985.4|20973.4|20981.4|20969.4|20985.9|20973.9|20981.4|20969.4|12
1746453920000|2025-05-05 14:05:20|20979.2|20967.2|20978.2|20966.2|20979.2|20967.2|20978.2|20966.2|7
1746453930000|2025-05-05 14:05:30|20977.6|20965.6|20977.6|20965.6|20977.6|20965.6|20977.6|20965.6|10
1746453940000|2025-05-05 14:05:40|20976.1|20964.1|20974.6|20962.6|20976.1|20964.1|20974.6|20962.6|7
1746453960000|2025-05-05 14:06:00|20975.3|20963.3|20975.3|20963.3|20975.3|20963.3|20971.6|20959.6|2
1746453970000|2025-05-05 14:06:10|20974.6|20962.6|20977.1|20965.1|20977.1|20965.1|20974.6|20962.6|6
1746453980000|2025-05-05 14:06:20|||||||||7
1746453990000|2025-05-05 14:06:30|20973.2|20961.2|20972.6|20960.6|20973.2|20961.2|20972.6|20960.6|7
1746454000000|2025-05-05 14:06:40|20974.2|20962.2|20974.2|20962.2|20974.2|20962.2|20974.2|20962.2|15
1746454010000|2025-05-05 14:06:50|20976.3|20964.3|20976.3|20964.3|20976.3|20964.3|20976.3|20964.3|40
1746454020000|2025-05-05 14:07:00|20973.8|20961.8|20973.8|20961.8|20973.8|20961.8|20973.8|20961.8|10
1746454030000|2025-05-05 14:07:10|20974.5|20962.5|20983|20971|20983|20971|20974.5|20962.5|4
1746454040000|2025-05-05 14:07:20|20981.8|20969.8|20979.8|20967.8|20982.3|20970.3|20979.8|20967.8|27
1746454050000|2025-05-05 14:07:30|20980.3|20968.3|20981.1|20969.1|20982.3|20970.3|20979.8|20967.8|4
1746454060000|2025-05-05 14:07:40|||||||||1
1746454070000|2025-05-05 14:07:50|20982.3|20970.3|20985.1|20973.1|20985.1|20973.1|20982.3|20970.3|11
1746454080000|2025-05-05 14:08:00|20985.8|20973.8|20989.8|20977.8|20989.8|20977.8|20985.8|20973.8|16
1746454090000|2025-05-05 14:08:10|20989.3|20977.3|20988.6|20976.6|20989.3|20977.3|20986.8|20974.8|5
1746454100000|2025-05-05 14:08:20|20988|20976|20984.3|20972.3|20988|20976|20984.3|20972.3|3
1746454110000|2025-05-05 14:08:30|20980|20968|20978.6|20966.6|20981.1|20969.1|20978.6|20966.6|24
1746454120000|2025-05-05 14:08:40|20979.3|20967.3|20975|20963|20979.3|20967.3|20974.5|20962.5|8
1746454130000|2025-05-05 14:08:50|20973.8|20961.8|20973.5|20961.5|20973.8|20961.8|20969|20957|10
1746454140000|2025-05-05 14:09:00|20974.3|20962.3|20971|20959|20974.3|20962.3|20971|20959|1
1746454150000|2025-05-05 14:09:10|20970.3|20958.3|20970.5|20958.5|20971|20959|20970.3|20958.3|1
1746454160000|2025-05-05 14:09:20|20971|20959|20970.5|20958.5|20971|20959|20969.8|20957.8|0
1746454170000|2025-05-05 14:09:30|20969.8|20957.8|20969.8|20957.8|20969.8|20957.8|20969.8|20957.8|10
1746454180000|2025-05-05 14:09:40|20971.6|20959.6|20971.6|20959.6|20971.6|20959.6|20971.6|20959.6|1
1746454190000|2025-05-05 14:09:50|20974.6|20962.6|20973.3|20961.3|20976.6|20964.6|20972.8|20960.8|12
1746454200000|2025-05-05 14:10:00|20974.1|20962.1|20973.3|20961.3|20974.1|20962.1|20973.3|20961.3|2
1746454210000|2025-05-05 14:10:10|20974.1|20962.1|20975.8|20963.8|20976.6|20964.6|20973.3|20961.3|6
1746454220000|2025-05-05 14:10:20|20974.6|20962.6|20975.8|20963.8|20975.8|20963.8|20973.3|20961.3|5
1746454240000|2025-05-05 14:10:40|20974.8|20962.8|20976.6|20964.6|20978.3|20966.3|20973.3|20961.3|9
1746454250000|2025-05-05 14:10:50|20977.3|20965.3|20977.3|20965.3|20977.3|20965.3|20977.3|20965.3|5
1746454260000|2025-05-05 14:11:00|20978.3|20966.3|20980.8|20968.8|20981.6|20969.6|20978.3|20966.3|6
1746454270000|2025-05-05 14:11:10|20983.3|20971.3|20982.3|20970.3|20983.3|20971.3|20982.3|20970.3|6
1746454280000|2025-05-05 14:11:20|20981|20969|20982.3|20970.3|20982.3|20970.3|20981|20969|7
1746454290000|2025-05-05 14:11:30|20987.3|20975.3|20987.3|20975.3|20987.3|20975.3|20987.3|20975.3|3
1746454300000|2025-05-05 14:11:40|20985.5|20973.5|20985|20973|20986.2|20974.2|20985|20973|10
1746454310000|2025-05-05 14:11:50|20983.7|20971.7|20981.2|20969.2|20983.7|20971.7|20980.5|20968.5|4
1746454320000|2025-05-05 14:12:00|||||||||8
1746454330000|2025-05-05 14:12:10|||||||||2
1746454340000|2025-05-05 14:12:20|||||||||1
1746454350000|2025-05-05 14:12:30|20978.7|20966.7|20978.4|20966.4|20978.7|20966.7|20977.7|20965.7|24
1746454360000|2025-05-05 14:12:40|20980.9|20968.9|20980.9|20968.9|20980.9|20968.9|20980.9|20968.9|2
1746454370000|2025-05-05 14:12:50|20980.2|20968.2|20978.4|20966.4|20980.9|20968.9|20978.4|20966.4|5
1746454380000|2025-05-05 14:13:00|20980.9|20968.9|20977.7|20965.7|20980.9|20968.9|20977.7|20965.7|12
1746454390000|2025-05-05 14:13:10|20978.4|20966.4|20970.4|20958.4|20978.4|20966.4|20969.2|20957.2|19
1746454400000|2025-05-05 14:13:20|20969.2|20957.2|20967.4|20955.4|20969.9|20957.9|20966.7|20954.7|14
1746454410000|2025-05-05 14:13:30|20964.2|20952.2|20959.7|20947.7|20964.9|20952.9|20959.7|20947.7|12
1746454420000|2025-05-05 14:13:40|20959.2|20947.2|20958.4|20946.4|20959.2|20947.2|20958.4|20946.4|29
1746454430000|2025-05-05 14:13:50|20960.2|20948.2|20960.2|20948.2|20962.7|20950.7|20960.2|20948.2|10
1746454440000|2025-05-05 14:14:00|20959.7|20947.7|20959.7|20947.7|20961.7|20949.7|20957.7|20945.7|21
1746454450000|2025-05-05 14:14:10|20960.9|20948.9|20964.2|20952.2|20964.2|20952.2|20960.9|20948.9|11
1746454460000|2025-05-05 14:14:20|20964.7|20952.7|20962.7|20950.7|20964.7|20952.7|20962.7|20950.7|5
1746454470000|2025-05-05 14:14:30|20965.2|20953.2|20965.2|20953.2|20965.2|20953.2|20965.2|20953.2|5
1746454480000|2025-05-05 14:14:40|20962.7|20950.7|20962.7|20950.7|20962.7|20950.7|20962.7|20950.7|1
1746454490000|2025-05-05 14:14:50|20960.9|20948.9|20961.6|20949.6|20961.6|20949.6|20960.9|20948.9|5
1746454500000|2025-05-05 14:15:00|20962.7|20950.7|20964.9|20952.9|20964.9|20952.9|20961.6|20949.6|16
1746454510000|2025-05-05 14:15:10|20963.6|20951.6|20960.6|20948.6|20963.6|20951.6|20959.1|20947.1|37
1746454520000|2025-05-05 14:15:20|20959.9|20947.9|20961.3|20949.3|20961.3|20949.3|20959.9|20947.9|22
1746454530000|2025-05-05 14:15:30|20962.8|20950.8|20961.9|20949.9|20963.8|20951.8|20961.9|20949.9|6
1746454540000|2025-05-05 14:15:40|20959.9|20947.9|20961.1|20949.1|20961.1|20949.1|20959.9|20947.9|9
1746454550000|2025-05-05 14:15:50|20960.4|20948.4|20965.1|20953.1|20965.6|20953.6|20959.9|20947.9|5
1746454560000|2025-05-05 14:16:00|20965.6|20953.6|20963.8|20951.8|20966.9|20954.9|20963.8|20951.8|11
1746454570000|2025-05-05 14:16:10|20963.1|20951.1|20966.3|20954.3|20966.9|20954.9|20963.1|20951.1|7
1746454580000|2025-05-05 14:16:20|20966.9|20954.9|20967.2|20955.2|20968.6|20956.6|20966.3|20954.3|31
1746454590000|2025-05-05 14:16:30|20967.7|20955.7|20969.7|20957.7|20969.7|20957.7|20967.2|20955.2|5
1746454600000|2025-05-05 14:16:40|20970.2|20958.2|20972.9|20960.9|20972.9|20960.9|20970.2|20958.2|1
1746454610000|2025-05-05 14:16:50|20972.2|20960.2|20970.9|20958.9|20972.2|20960.2|20970.9|20958.9|2
1746454620000|2025-05-05 14:17:00|20970.4|20958.4|20973.4|20961.4|20973.9|20961.9|20970.4|20958.4|19
1746454630000|2025-05-05 14:17:10|20974.9|20962.9|20975.4|20963.4|20975.9|20963.9|20973.9|20961.9|4
1746454640000|2025-05-05 14:17:20|20977.7|20965.7|20978.9|20966.9|20978.9|20966.9|20977.7|20965.7|24
1746454650000|2025-05-05 14:17:30|20978.2|20966.2|20977.2|20965.2|20978.7|20966.7|20976.4|20964.4|12
1746454660000|2025-05-05 14:17:40|20976.1|20964.1|20969.7|20957.7|20976.1|20964.1|20968.2|20956.2|14
1746454670000|2025-05-05 14:17:50|20970.9|20958.9|20973.9|20961.9|20973.9|20961.9|20970.9|20958.9|2
1746454680000|2025-05-05 14:18:00|20975.7|20963.7|20976.4|20964.4|20976.4|20964.4|20975.7|20963.7|1
1746454690000|2025-05-05 14:18:10|20975.9|20963.9|20977.7|20965.7|20978.2|20966.2|20975.2|20963.2|1
1746454700000|2025-05-05 14:18:20|20978.7|20966.7|20979.4|20967.4|20979.4|20967.4|20976.4|20964.4|10
1746454710000|2025-05-05 14:18:30|20981.4|20969.4|20981.9|20969.9|20981.9|20969.9|20981.2|20969.2|9
1746454720000|2025-05-05 14:18:40|20981.2|20969.2|20981.9|20969.9|20986.2|20974.2|20981.2|20969.2|14
1746454730000|2025-05-05 14:18:50|20981.2|20969.2|20985|20973|20985|20973|20981.2|20969.2|9
1746454740000|2025-05-05 14:19:00|20984.4|20972.4|20983.2|20971.2|20984.4|20972.4|20982.5|20970.5|6
1746454750000|2025-05-05 14:19:10|||||||||9
1746454760000|2025-05-05 14:19:20|20976.4|20964.4|20975.2|20963.2|20977.1|20965.1|20975.2|20963.2|21
1746454770000|2025-05-05 14:19:30|20978.4|20966.4|20975.4|20963.4|20978.4|20966.4|20975.4|20963.4|8
1746454780000|2025-05-05 14:19:40|20977.1|20965.1|20977.9|20965.9|20977.9|20965.9|20977.1|20965.1|8
1746454790000|2025-05-05 14:19:50|20979.1|20967.1|20975.4|20963.4|20979.1|20967.1|20975.4|20963.4|4
1746454800000|2025-05-05 14:20:00|20977.4|20965.4|20975.9|20963.9|20977.9|20965.9|20975.9|20963.9|1
1746454810000|2025-05-05 14:20:10|20974.9|20962.9|20975.4|20963.4|20975.4|20963.4|20974.9|20962.9|5
1746454820000|2025-05-05 14:20:20|20975.9|20963.9|20975.4|20963.4|20975.9|20963.9|20975.4|20963.4|1
1746454830000|2025-05-05 14:20:30|20975.9|20963.9|20977.1|20965.1|20977.1|20965.1|20975.9|20963.9|4
1746454840000|2025-05-05 14:20:40|20977.7|20965.7|20983.2|20971.2|20983.4|20971.4|20977.7|20965.7|9
1746454850000|2025-05-05 14:20:50|20983.9|20971.9|20983.2|20971.2|20983.9|20971.9|20983.2|20971.2|4
1746454860000|2025-05-05 14:21:00|20983.9|20971.9|20986.6|20974.6|20987.1|20975.1|20982.7|20970.7|4
1746454870000|2025-05-05 14:21:10|20985.9|20973.9|20990.4|20978.4|20990.4|20978.4|20985.9|20973.9|5
1746454880000|2025-05-05 14:21:20|20989.8|20977.8|20989.8|20977.8|20989.8|20977.8|20989.8|20977.8|1
1746454890000|2025-05-05 14:21:30|20990.4|20978.4|20992.7|20980.7|20993.4|20981.4|20990.4|20978.4|4
1746454900000|2025-05-05 14:21:40|20993.4|20981.4|20996.4|20984.4|20999.4|20987.4|20993.4|20981.4|13
1746454910000|2025-05-05 14:21:50|20996.9|20984.9|20999.4|20987.4|20999.4|20987.4|20995.7|20983.7|11
1746454920000|2025-05-05 14:22:00|21003|20991|21003|20991|21003|20991|20999.4|20987.4|91
1746454930000|2025-05-05 14:22:10|21004.7|20992.7|21008|20996|21008|20996|21004.7|20992.7|26
1746454940000|2025-05-05 14:22:20|21005.5|20993.5|21004.7|20992.7|21005.5|20993.5|21004.7|20992.7|40
1746454950000|2025-05-05 14:22:30|||||||||2
1746454960000|2025-05-05 14:22:40|21007.2|20995.2|21009.7|20997.7|21009.7|20997.7|21007.2|20995.2|8
1746454970000|2025-05-05 14:22:50|21008.3|20996.3|21009.7|20997.7|21009.7|20997.7|21007.7|20995.7|2
1746454980000|2025-05-05 14:23:00|21011.5|20999.5|21014|21002|21014|21002|21011.5|20999.5|12
1746454990000|2025-05-05 14:23:10|21013.3|21001.3|21018.3|21006.3|21019.3|21007.3|21013.3|21001.3|34
1746455000000|2025-05-05 14:23:20|21014.7|21002.7|21014|21002|21016.5|21004.5|21014|21002|35
1746455010000|2025-05-05 14:23:30|21013.3|21001.3|21014|21002|21014|21002|21010.2|20998.2|16
1746455020000|2025-05-05 14:23:40|21013.3|21001.3|21007|20995|21013.3|21001.3|21006.5|20994.5|16
1746455030000|2025-05-05 14:23:50|21011.3|20999.3|21017.5|21005.5|21017.5|21005.5|21011.3|20999.3|72
1746455040000|2025-05-05 14:24:00|21016.8|21004.8|21017.8|21005.8|21018.6|21006.6|21016.8|21004.8|14
1746455050000|2025-05-05 14:24:10|||||||||2
1746455060000|2025-05-05 14:24:20|21020.3|21008.3|21020.3|21008.3|21020.3|21008.3|21017.8|21005.8|17
1746455070000|2025-05-05 14:24:30|21019.1|21007.1|21024.9|21012.9|21025.4|21013.4|21019.1|21007.1|30
1746455080000|2025-05-05 14:24:40|21024.4|21012.4|21023.9|21011.9|21024.9|21012.9|21023.9|21011.9|21
1746455090000|2025-05-05 14:24:50|||||||||1
1746455100000|2025-05-05 14:25:00|21023.1|21011.1|21027.9|21015.9|21027.9|21015.9|21023.1|21011.1|11
1746455110000|2025-05-05 14:25:10|21027.4|21015.4|21029.9|21017.9|21031.2|21019.2|21027.4|21015.4|10
1746455120000|2025-05-05 14:25:20|21028.7|21016.7|21032.4|21020.4|21032.4|21020.4|21028.1|21016.1|13
1746455130000|2025-05-05 14:25:30|21033.4|21021.4|21034.2|21022.2|21035.9|21023.9|21033.4|21021.4|27
1746455140000|2025-05-05 14:25:40|21033.4|21021.4|21033.1|21021.1|21033.7|21021.7|21033.1|21021.1|23
1746455150000|2025-05-05 14:25:50|21032.6|21020.6|21033.1|21021.1|21033.1|21021.1|21031.4|21019.4|3
1746455160000|2025-05-05 14:26:00|21032.6|21020.6|21030.1|21018.1|21032.6|21020.6|21028.1|21016.1|5
1746455170000|2025-05-05 14:26:10|21029.4|21017.4|21030.6|21018.6|21031.4|21019.4|21029.4|21017.4|3
1746455180000|2025-05-05 14:26:20|21031.2|21019.2|21030.6|21018.6|21031.2|21019.2|21030.1|21018.1|13
1746455190000|2025-05-05 14:26:30|21029.6|21017.6|21032.4|21020.4|21032.4|21020.4|21029.6|21017.6|9
1746455200000|2025-05-05 14:26:40|21031.9|21019.9|21031.9|21019.9|21032.4|21020.4|21031.9|21019.9|3
1746455210000|2025-05-05 14:26:50|21033.4|21021.4|21039.9|21027.9|21044.2|21032.2|21033.4|21021.4|35
1746455220000|2025-05-05 14:27:00|21045.9|21033.9|21046.7|21034.7|21050.4|21038.4|21045.9|21033.9|69
1746455230000|2025-05-05 14:27:10|21042.6|21030.6|21043.6|21031.6|21044.9|21032.9|21042.6|21030.6|7
1746455240000|2025-05-05 14:27:20|21044.4|21032.4|21045.1|21033.1|21047.4|21035.4|21044.4|21032.4|34
1746455250000|2025-05-05 14:27:30|21044.9|21032.9|21047.7|21035.7|21049.2|21037.2|21044.9|21032.9|18
1746455260000|2025-05-05 14:27:40|21048.4|21036.4|21049.7|21037.7|21052.2|21040.2|21045.9|21033.9|33
1746455270000|2025-05-05 14:27:50|21050.7|21038.7|21048.4|21036.4|21051.5|21039.5|21048.4|21036.4|12
1746455280000|2025-05-05 14:28:00|21049|21037|21041.4|21029.4|21050.9|21038.9|21041.4|21029.4|25
1746455290000|2025-05-05 14:28:10|21039.7|21027.7|21036.4|21024.4|21039.7|21027.7|21036.4|21024.4|19
1746455300000|2025-05-05 14:28:20|21037.2|21025.2|21043.2|21031.2|21043.2|21031.2|21035.9|21023.9|18
1746455310000|2025-05-05 14:28:30|21042.7|21030.7|21054.3|21042.3|21058|21046|21042.2|21030.2|22
1746455320000|2025-05-05 14:28:40|21054.8|21042.8|21055|21043|21059.3|21047.3|21053.7|21041.7|20
1746455330000|2025-05-05 14:28:50|21055.7|21043.7|21055.7|21043.7|21055.7|21043.7|21050.7|21038.7|23
1746455340000|2025-05-05 14:29:00|21055|21043|21050.2|21038.2|21055.7|21043.7|21049.5|21037.5|7
1746455350000|2025-05-05 14:29:10|21045.2|21033.2|21047.7|21035.7|21049.5|21037.5|21045.2|21033.2|32
1746455360000|2025-05-05 14:29:20|21049.5|21037.5|21050.9|21038.9|21050.9|21038.9|21049.5|21037.5|12
1746455370000|2025-05-05 14:29:30|21052|21040|21054.5|21042.5|21055.7|21043.7|21052|21040|6
1746455380000|2025-05-05 14:29:40|21055.7|21043.7|21055.7|21043.7|21055.7|21043.7|21055.7|21043.7|2
1746455390000|2025-05-05 14:29:50|21055.2|21043.2|21050.9|21038.9|21055.2|21043.2|21050.9|21038.9|7
1746455400000|2025-05-05 14:30:00|21049.5|21037.5|21052.5|21040.5|21053|21041|21049.5|21037.5|10
1746455410000|2025-05-05 14:30:10|21054.5|21042.5|21057|21045|21057|21045|21053.2|21041.2|6
1746455420000|2025-05-05 14:30:20|21055.5|21043.5|21056.2|21044.2|21058.2|21046.2|21053.2|21041.2|70
1746455430000|2025-05-05 14:30:30|21058|21046|21058|21046|21058|21046|21056.7|21044.7|9
1746455440000|2025-05-05 14:30:40|21057.3|21045.3|21054.2|21042.2|21057.3|21045.3|21048|21036|25
1746455460000|2025-05-05 14:31:00|||||||||5
1746455470000|2025-05-05 14:31:10|21054.8|21042.8|21055|21043|21055|21043|21053.7|21041.7|19
1746455480000|2025-05-05 14:31:20|21056.7|21044.7|21055.5|21043.5|21056.7|21044.7|21054.2|21042.2|8
1746455490000|2025-05-05 14:31:30|21053|21041|21050.5|21038.5|21053|21041|21049.2|21037.2|44
1746455500000|2025-05-05 14:31:40|21051|21039|21050.5|21038.5|21052.3|21040.3|21050|21038|4
1746455510000|2025-05-05 14:31:50|21050|21038|21050.2|21038.2|21050.2|21038.2|21048.7|21036.7|7
1746455520000|2025-05-05 14:32:00|21049.4|21037.4|21053.5|21041.5|21055.5|21043.5|21047.7|21035.7|30
1746455530000|2025-05-05 14:32:10|21054|21042|21057.8|21045.8|21057.8|21045.8|21054|21042|10
1746455540000|2025-05-05 14:32:20|21058.5|21046.5|21060.3|21048.3|21060.3|21048.3|21057.8|21045.8|7
1746455550000|2025-05-05 14:32:30|21061|21049|21054.2|21042.2|21061|21049|21053.7|21041.7|34
1746455560000|2025-05-05 14:32:40|21053.7|21041.7|21054.4|21042.4|21054.4|21042.4|21052.5|21040.5|9
1746455570000|2025-05-05 14:32:50|21053.7|21041.7|21053.2|21041.2|21053.7|21041.7|21053.2|21041.2|1
1746455580000|2025-05-05 14:33:00|21053.7|21041.7|21048.4|21036.4|21056.4|21044.4|21048.4|21036.4|46
1746455590000|2025-05-05 14:33:10|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|14
1746455600000|2025-05-05 14:33:20|21048.2|21036.2|21051.4|21039.4|21051.9|21039.9|21047.7|21035.7|38
1746455610000|2025-05-05 14:33:30|21050.9|21038.9|21051.4|21039.4|21051.4|21039.4|21050.9|21038.9|5
1746455620000|2025-05-05 14:33:40|21050.9|21038.9|21051.4|21039.4|21051.4|21039.4|21050.9|21038.9|1
1746455630000|2025-05-05 14:33:50|21051.6|21039.6|21050.9|21038.9|21051.6|21039.6|21050.9|21038.9|12
1746455640000|2025-05-05 14:34:00|21051.6|21039.6|21049.1|21037.1|21051.6|21039.6|21049.1|21037.1|45
1746455650000|2025-05-05 14:34:10|21046.9|21034.9|21048.4|21036.4|21048.4|21036.4|21046.4|21034.4|27
1746455660000|2025-05-05 14:34:20|21048.9|21036.9|21049.1|21037.1|21049.1|21037.1|21048.4|21036.4|1
1746455670000|2025-05-05 14:34:30|21048.4|21036.4|21050.9|21038.9|21051.6|21039.6|21048.4|21036.4|61
1746455680000|2025-05-05 14:34:40|21051.6|21039.6|21048.1|21036.1|21051.6|21039.6|21048.1|21036.1|8
1746455690000|2025-05-05 14:34:50|21047.4|21035.4|21050.6|21038.6|21050.6|21038.6|21047.4|21035.4|31
1746455700000|2025-05-05 14:35:00|21048.6|21036.6|21049.3|21037.3|21049.3|21037.3|21048.6|21036.6|1
1746455710000|2025-05-05 14:35:10|21048.6|21036.6|21052.4|21040.4|21054.6|21042.6|21048.6|21036.6|14
1746455720000|2025-05-05 14:35:20|21052.9|21040.9|21053.6|21041.6|21054.1|21042.1|21050.9|21038.9|38
1746455730000|2025-05-05 14:35:30|21051.4|21039.4|21052.3|21040.3|21052.9|21040.9|21049.8|21037.8|3
1746455740000|2025-05-05 14:35:40|21051.8|21039.8|21059.3|21047.3|21060.6|21048.6|21051.8|21039.8|5
1746455750000|2025-05-05 14:35:50|21059.8|21047.8|21063.8|21051.8|21063.8|21051.8|21054.3|21042.3|29
1746455760000|2025-05-05 14:36:00|21064.5|21052.5|21065.3|21053.3|21065.8|21053.8|21064.5|21052.5|4
1746455770000|2025-05-05 14:36:10|21064.5|21052.5|21064|21052|21066.3|21054.3|21064|21052|18
1746455780000|2025-05-05 14:36:20|21063.8|21051.8|21066.3|21054.3|21067.6|21055.6|21063.8|21051.8|6
1746455790000|2025-05-05 14:36:30|21064.8|21052.8|21062.8|21050.8|21064.8|21052.8|21062.8|21050.8|11
1746455800000|2025-05-05 14:36:40|21064|21052|21064|21052|21064.5|21052.5|21064|21052|7
1746455810000|2025-05-05 14:36:50|21063.5|21051.5|21062.8|21050.8|21063.5|21051.5|21062.8|21050.8|1
1746455820000|2025-05-05 14:37:00|21063.5|21051.5|21066|21054|21066|21054|21062.8|21050.8|12
1746455830000|2025-05-05 14:37:10|21068.3|21056.3|21068.3|21056.3|21068.3|21056.3|21068.3|21056.3|34
1746455840000|2025-05-05 14:37:20|21068.8|21056.8|21070.8|21058.8|21071.5|21059.5|21068.8|21056.8|3
1746455850000|2025-05-05 14:37:30|21072|21060|21067|21055|21072|21060|21067|21055|4
1746455860000|2025-05-05 14:37:40|21061.7|21049.7|21056.5|21044.5|21062.2|21050.2|21056.5|21044.5|39
1746455870000|2025-05-05 14:37:50|21058.5|21046.5|21059|21047|21059.5|21047.5|21057|21045|9
1746455880000|2025-05-05 14:38:00|21058.5|21046.5|21059.5|21047.5|21059.5|21047.5|21057.8|21045.8|5
1746455890000|2025-05-05 14:38:10|21060|21048|21060.8|21048.8|21060.8|21048.8|21060|21048|1
1746455900000|2025-05-05 14:38:20|21060|21048|21061.8|21049.8|21061.8|21049.8|21059.5|21047.5|6
1746455910000|2025-05-05 14:38:30|21060.6|21048.6|21059.8|21047.8|21062.5|21050.5|21059.8|21047.8|1
1746455920000|2025-05-05 14:38:40|21062.3|21050.3|21064.6|21052.6|21065.4|21053.4|21062.3|21050.3|7
1746455930000|2025-05-05 14:38:50|21064.1|21052.1|21064.6|21052.6|21066.6|21054.6|21064.1|21052.1|3
1746455940000|2025-05-05 14:39:00|21064.1|21052.1|21063.4|21051.4|21064.1|21052.1|21063.4|21051.4|3
1746455950000|2025-05-05 14:39:10|21064.8|21052.8|21066.6|21054.6|21067.1|21055.1|21064.8|21052.8|108
1746455960000|2025-05-05 14:39:20|21066.1|21054.1|21065.9|21053.9|21067.1|21055.1|21065.6|21053.6|26
1746455970000|2025-05-05 14:39:30|21065.3|21053.3|21060.3|21048.3|21068.1|21056.1|21059.1|21047.1|43
1746455980000|2025-05-05 14:39:40|21061.1|21049.1|21059.1|21047.1|21061.1|21049.1|21057.8|21045.8|7
1746456000000|2025-05-05 14:40:00|21058.6|21046.6|21057.8|21045.8|21058.6|21046.6|21057.8|21045.8|0
1746456010000|2025-05-05 14:40:10|21056.6|21044.6|21053.4|21041.4|21057.8|21045.8|21053.4|21041.4|17
1746456020000|2025-05-05 14:40:20|21052.6|21040.6|21052.6|21040.6|21052.6|21040.6|21052.6|21040.6|2
1746456030000|2025-05-05 14:40:30|21053.4|21041.4|21054.1|21042.1|21054.1|21042.1|21052.8|21040.8|10
1746456040000|2025-05-05 14:40:40|21054.6|21042.6|21052.8|21040.8|21054.6|21042.6|21052.1|21040.1|8
1746456050000|2025-05-05 14:40:50|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|0
1746456060000|2025-05-05 14:41:00|21054.6|21042.6|21054.6|21042.6|21054.6|21042.6|21054.6|21042.6|2
1746456070000|2025-05-05 14:41:10|21056.6|21044.6|21054.8|21042.8|21056.6|21044.6|21054.8|21042.8|7
1746456080000|2025-05-05 14:41:20|21054.3|21042.3|21054.8|21042.8|21055.5|21043.5|21054.1|21042.1|10
1746456090000|2025-05-05 14:41:30|21054.1|21042.1|21053|21041|21054.1|21042.1|21052.3|21040.3|10
1746456100000|2025-05-05 14:41:40|21052.3|21040.3|21052.3|21040.3|21052.3|21040.3|21052.3|21040.3|4
1746456110000|2025-05-05 14:41:50|21052.8|21040.8|21052.8|21040.8|21053.4|21041.4|21052.3|21040.3|9
1746456120000|2025-05-05 14:42:00|21052.3|21040.3|21052.3|21040.3|21052.3|21040.3|21052.3|21040.3|17
1746456130000|2025-05-05 14:42:10|||||||||8
1746456140000|2025-05-05 14:42:20|21051.6|21039.6|21057.3|21045.3|21058.6|21046.6|21051.6|21039.6|49
1746456150000|2025-05-05 14:42:30|21056.1|21044.1|21052.3|21040.3|21056.1|21044.1|21050.8|21038.8|49
1746456160000|2025-05-05 14:42:40|21052.8|21040.8|21052.3|21040.3|21052.8|21040.8|21052.3|21040.3|6
1746456180000|2025-05-05 14:43:00|21053|21041|21054.8|21042.8|21054.8|21042.8|21053|21041|3
1746456190000|2025-05-05 14:43:10|||||||||3
1746456200000|2025-05-05 14:43:20|21054.3|21042.3|21054.8|21042.8|21054.8|21042.8|21053.8|21041.8|20
1746456210000|2025-05-05 14:43:30|||||||||4
1746456230000|2025-05-05 14:43:50|21055.5|21043.5|21055.5|21043.5|21055.5|21043.5|21055.5|21043.5|3
1746456240000|2025-05-05 14:44:00|21054.8|21042.8|21061.1|21049.1|21061.1|21049.1|21054.8|21042.8|14
1746456250000|2025-05-05 14:44:10|21062.3|21050.3|21062.3|21050.3|21062.3|21050.3|21062.3|21050.3|10
1746456260000|2025-05-05 14:44:20|21059.8|21047.8|21055.2|21043.2|21059.8|21047.8|21055.2|21043.2|47
1746456270000|2025-05-05 14:44:30|21056|21044|21055.7|21043.7|21056.5|21044.5|21055.2|21043.2|16
1746456280000|2025-05-05 14:44:40|21055.2|21043.2|21056.5|21044.5|21059.5|21047.5|21054.5|21042.5|29
1746456290000|2025-05-05 14:44:50|21056|21044|21056|21044|21056|21044|21055.2|21043.2|14
1746456300000|2025-05-05 14:45:00|||||||||6
1746456310000|2025-05-05 14:45:10|21055.2|21043.2|21055.2|21043.2|21055.2|21043.2|21054.2|21042.2|6
1746456330000|2025-05-05 14:45:30|21055.9|21043.9|21055.9|21043.9|21055.9|21043.9|21055.9|21043.9|4
1746456340000|2025-05-05 14:45:40|21057.7|21045.7|21058.4|21046.4|21058.4|21046.4|21057.7|21045.7|7
1746456350000|2025-05-05 14:45:50|21057.7|21045.7|21057.7|21045.7|21057.7|21045.7|21057.7|21045.7|0
1746456360000|2025-05-05 14:46:00|21058.4|21046.4|21058.4|21046.4|21058.4|21046.4|21058.4|21046.4|9
1746456380000|2025-05-05 14:46:20|21059.2|21047.2|21060.9|21048.9|21060.9|21048.9|21059.2|21047.2|2
1746456390000|2025-05-05 14:46:30|21059.2|21047.2|21057.2|21045.2|21059.2|21047.2|21057.2|21045.2|9
1746456400000|2025-05-05 14:46:40|21057.9|21045.9|21057.2|21045.2|21058.4|21046.4|21057.2|21045.2|2
1746456410000|2025-05-05 14:46:50|21057.7|21045.7|21057.7|21045.7|21058.4|21046.4|21057.7|21045.7|0
1746456420000|2025-05-05 14:47:00|21058.4|21046.4|21059|21047|21059|21047|21057.7|21045.7|11
1746456430000|2025-05-05 14:47:10|21058.4|21046.4|21059.7|21047.7|21060.2|21048.2|21058.4|21046.4|14
1746456440000|2025-05-05 14:47:20|21059|21047|21059.7|21047.7|21059.7|21047.7|21059|21047|3
1746456450000|2025-05-05 14:47:30|21060.2|21048.2|21058.4|21046.4|21060.2|21048.2|21058.4|21046.4|3
1746456470000|2025-05-05 14:47:50|21056.5|21044.5|21055.2|21043.2|21056.5|21044.5|21054.5|21042.5|27
1746456480000|2025-05-05 14:48:00|21054.5|21042.5|21058.4|21046.4|21058.4|21046.4|21054.5|21042.5|26
1746456490000|2025-05-05 14:48:10|21057.2|21045.2|21065.1|21053.1|21065.1|21053.1|21057.2|21045.2|40
1746456500000|2025-05-05 14:48:20|||||||||12
1746456510000|2025-05-05 14:48:30|||||||||4
1746456520000|2025-05-05 14:48:40|21064.6|21052.6|21062.9|21050.9|21064.6|21052.6|21061.7|21049.7|5
1746456530000|2025-05-05 14:48:50|21062.2|21050.2|21061.1|21049.1|21062.9|21050.9|21061.1|21049.1|2
1746456540000|2025-05-05 14:49:00|21060.6|21048.6|21063.9|21051.9|21063.9|21051.9|21059.9|21047.9|17
1746456550000|2025-05-05 14:49:10|21068.6|21056.6|21072.1|21060.1|21072.1|21060.1|21068.6|21056.6|68
1746456560000|2025-05-05 14:49:20|||||||||12
1746456570000|2025-05-05 14:49:30|21074.1|21062.1|21074.6|21062.6|21074.6|21062.6|21074.1|21062.1|4
1746456590000|2025-05-05 14:49:50|21077.8|21065.8|21077.8|21065.8|21077.8|21065.8|21077.1|21065.1|2
1746456600000|2025-05-05 14:50:00|21077.1|21065.1|21072.1|21060.1|21077.1|21065.1|21072.1|21060.1|41
1746456610000|2025-05-05 14:50:10|21063.8|21051.8|21062.6|21050.6|21063.8|21051.8|21062.6|21050.6|10
1746456620000|2025-05-05 14:50:20|21063.8|21051.8|21063.8|21051.8|21063.8|21051.8|21061.3|21049.3|18
1746456630000|2025-05-05 14:50:30|21063.1|21051.1|21065.6|21053.6|21065.6|21053.6|21063.1|21051.1|12
1746456640000|2025-05-05 14:50:40|21064.4|21052.4|21063.8|21051.8|21064.4|21052.4|21063.8|21051.8|3
1746456650000|2025-05-05 14:50:50|21063.1|21051.1|21063.1|21051.1|21063.1|21051.1|21063.1|21051.1|0
1746456660000|2025-05-05 14:51:00|21064.9|21052.9|21057.9|21045.9|21064.9|21052.9|21057.4|21045.4|21
1746456670000|2025-05-05 14:51:10|21058.1|21046.1|21059.9|21047.9|21059.9|21047.9|21057.4|21045.4|5
1746456680000|2025-05-05 14:51:20|21061.1|21049.1|21063.6|21051.6|21063.6|21051.6|21061.1|21049.1|6
1746456690000|2025-05-05 14:51:30|21064.1|21052.1|21063.6|21051.6|21064.1|21052.1|21063.6|21051.6|1
1746456700000|2025-05-05 14:51:40|21064.1|21052.1|21063.1|21051.1|21064.1|21052.1|21063.1|21051.1|33
1746456710000|2025-05-05 14:51:50|||||||||2
1746456720000|2025-05-05 14:52:00|21065.6|21053.6|21063.1|21051.1|21065.6|21053.6|21061.6|21049.6|9
1746456730000|2025-05-05 14:52:10|21061.6|21049.6|21065.9|21053.9|21067.2|21055.2|21059.1|21047.1|9
1746456740000|2025-05-05 14:52:20|21064.7|21052.7|21064.1|21052.1|21065.4|21053.4|21064.1|21052.1|29
1746456750000|2025-05-05 14:52:30|21063.4|21051.4|21065.9|21053.9|21065.9|21053.9|21063.4|21051.4|2
1746456760000|2025-05-05 14:52:40|21065.4|21053.4|21065.4|21053.4|21065.4|21053.4|21065.4|21053.4|3
1746456770000|2025-05-05 14:52:50|21065.9|21053.9|21065.4|21053.4|21067.2|21055.2|21065.4|21053.4|4
1746456780000|2025-05-05 14:53:00|21065.9|21053.9|21064.9|21052.9|21066.6|21054.6|21064.9|21052.9|10
1746456790000|2025-05-05 14:53:10|21062.9|21050.9|21062.9|21050.9|21064.1|21052.1|21062.4|21050.4|14
1746456800000|2025-05-05 14:53:20|21064.1|21052.1|21062.9|21050.9|21064.1|21052.1|21062.4|21050.4|2
1746456810000|2025-05-05 14:53:30|21063.6|21051.6|21062.9|21050.9|21064.1|21052.1|21062.9|21050.9|0
1746456820000|2025-05-05 14:53:40|21062.4|21050.4|21062.4|21050.4|21062.4|21050.4|21062.4|21050.4|0
1746456830000|2025-05-05 14:53:50|21061.6|21049.6|21062.4|21050.4|21062.4|21050.4|21061.6|21049.6|0
1746456840000|2025-05-05 14:54:00|21061.6|21049.6|21059.1|21047.1|21061.6|21049.6|21058.1|21046.1|20
1746456850000|2025-05-05 14:54:10|21058.6|21046.6|21060.4|21048.4|21060.4|21048.4|21057.4|21045.4|11
1746456860000|2025-05-05 14:54:20|21061.6|21049.6|21058.1|21046.1|21061.6|21049.6|21058.1|21046.1|6
1746456870000|2025-05-05 14:54:30|21057.4|21045.4|21056.6|21044.6|21057.4|21045.4|21056.6|21044.6|35
1746456880000|2025-05-05 14:54:40|21055.9|21043.9|21058.2|21046.2|21058.2|21046.2|21055.9|21043.9|11
1746456890000|2025-05-05 14:54:50|21057.1|21045.1|21062.7|21050.7|21063.2|21051.2|21057.1|21045.1|33
1746456900000|2025-05-05 14:55:00|21061.4|21049.4|21060.9|21048.9|21061.4|21049.4|21060.4|21048.4|15
1746456910000|2025-05-05 14:55:10|21060.2|21048.2|21062.7|21050.7|21063.4|21051.4|21060.2|21048.2|4
1746456920000|2025-05-05 14:55:20|21063.2|21051.2|21063.2|21051.2|21063.2|21051.2|21063.2|21051.2|7
1746456930000|2025-05-05 14:55:30|21062.7|21050.7|21062.7|21050.7|21062.7|21050.7|21062.7|21050.7|0
1746456940000|2025-05-05 14:55:40|21063.9|21051.9|21065.2|21053.2|21065.2|21053.2|21063.9|21051.9|1
1746456950000|2025-05-05 14:55:50|21063.9|21051.9|21062.7|21050.7|21064.1|21052.1|21062.7|21050.7|26
1746456960000|2025-05-05 14:56:00|21063.4|21051.4|21065.2|21053.2|21065.9|21053.9|21063.4|21051.4|6
1746456970000|2025-05-05 14:56:10|21064.6|21052.6|21066.6|21054.6|21066.6|21054.6|21064.6|21052.6|4
1746456980000|2025-05-05 14:56:20|21065.4|21053.4|21065.4|21053.4|21065.4|21053.4|21065.4|21053.4|2
1746456990000|2025-05-05 14:56:30|21064.8|21052.8|21066.1|21054.1|21066.1|21054.1|21064.1|21052.1|1
1746457000000|2025-05-05 14:56:40|21065.4|21053.4|21064.1|21052.1|21065.4|21053.4|21064.1|21052.1|0
1746457010000|2025-05-05 14:56:50|21064.8|21052.8|21062.9|21050.9|21064.8|21052.8|21062.9|21050.9|5
1746457020000|2025-05-05 14:57:00|21062.3|21050.3|21060.4|21048.4|21062.6|21050.6|21060.4|21048.4|4
1746457030000|2025-05-05 14:57:10|21061.1|21049.1|21062.3|21050.3|21062.3|21050.3|21061.1|21049.1|3
1746457040000|2025-05-05 14:57:20|21061.8|21049.8|21060.6|21048.6|21062.3|21050.3|21060.6|21048.6|9
1746457050000|2025-05-05 14:57:30|21061.6|21049.6|21061.1|21049.1|21061.6|21049.6|21061.1|21049.1|6
1746457060000|2025-05-05 14:57:40|21061.8|21049.8|21064.1|21052.1|21064.1|21052.1|21061.1|21049.1|3
1746457070000|2025-05-05 14:57:50|21067.9|21055.9|21069.8|21057.8|21069.8|21057.8|21067.9|21055.9|3
1746457080000|2025-05-05 14:58:00|21069.1|21057.1|21068.1|21056.1|21069.1|21057.1|21068.1|21056.1|4
1746457090000|2025-05-05 14:58:10|21069.3|21057.3|21068.6|21056.6|21069.3|21057.3|21068.6|21056.6|14
1746457100000|2025-05-05 14:58:20|21069.1|21057.1|21069.8|21057.8|21069.8|21057.8|21069.1|21057.1|0
1746457110000|2025-05-05 14:58:30|21068.6|21056.6|21069.3|21057.3|21069.3|21057.3|21068.6|21056.6|1
1746457120000|2025-05-05 14:58:40|21068.6|21056.6|21068.8|21056.8|21068.8|21056.8|21067.3|21055.3|9
1746457130000|2025-05-05 14:58:50|21069.3|21057.3|21064.6|21052.6|21069.3|21057.3|21064.6|21052.6|22
1746457140000|2025-05-05 14:59:00|21064.1|21052.1|21064.1|21052.1|21065.4|21053.4|21064.1|21052.1|6
1746457150000|2025-05-05 14:59:10|21064.6|21052.6|21064.1|21052.1|21064.6|21052.6|21064.1|21052.1|0
1746457170000|2025-05-05 14:59:30|21060.4|21048.4|21060.4|21048.4|21061.6|21049.6|21060.4|21048.4|7
1746457180000|2025-05-05 14:59:40|21061.6|21049.6|21061.6|21049.6|21061.6|21049.6|21060.4|21048.4|1
1746457190000|2025-05-05 14:59:50|21060.9|21048.9|21061.1|21049.1|21061.1|21049.1|21060.3|21048.3|5
1746457200000|2025-05-05 15:00:00|21060.3|21048.3|21059.8|21047.8|21060.3|21048.3|21059.8|21047.8|4
1746457210000|2025-05-05 15:00:10|21058.6|21046.6|21058.4|21046.4|21059.1|21047.1|21057.8|21045.8|5
1746457220000|2025-05-05 15:00:20|21057.6|21045.6|21051.6|21039.6|21057.6|21045.6|21051.6|21039.6|61
1746457230000|2025-05-05 15:00:30|21042.3|21030.3|21039.3|21027.3|21042.3|21030.3|21039.3|21027.3|59
1746457240000|2025-05-05 15:00:40|21040.6|21028.6|21045.3|21033.3|21047.3|21035.3|21040.6|21028.6|17
1746457250000|2025-05-05 15:00:50|21044.8|21032.8|21045.6|21033.6|21045.6|21033.6|21044.8|21032.8|6
1746457260000|2025-05-05 15:01:00|21044.8|21032.8|21043.8|21031.8|21044.8|21032.8|21042|21030|6
1746457270000|2025-05-05 15:01:10|21044.3|21032.3|21043.8|21031.8|21044.3|21032.3|21043.8|21031.8|9
1746457280000|2025-05-05 15:01:20|21044.3|21032.3|21045|21033|21045.6|21033.6|21044.3|21032.3|9
1746457290000|2025-05-05 15:01:30|21042.2|21030.2|21042.2|21030.2|21042.2|21030.2|21041.7|21029.7|2
1746457300000|2025-05-05 15:01:40|21042.7|21030.7|21039.9|21027.9|21043.5|21031.5|21039.9|21027.9|5
1746457310000|2025-05-05 15:01:50|21041.2|21029.2|21040.5|21028.5|21041.7|21029.7|21040.5|21028.5|12
1746457320000|2025-05-05 15:02:00|21039.9|21027.9|21039.9|21027.9|21039.9|21027.9|21039.4|21027.4|7
1746457330000|2025-05-05 15:02:10|21040.5|21028.5|21038.5|21026.5|21041.2|21029.2|21038|21026|18
1746457340000|2025-05-05 15:02:20|21039.2|21027.2|21039.2|21027.2|21039.2|21027.2|21039.2|21027.2|0
1746457350000|2025-05-05 15:02:30|21041|21029|21041|21029|21041|21029|21040.2|21028.2|9
1746457360000|2025-05-05 15:02:40|21040.2|21028.2|21044|21032|21044|21032|21040.2|21028.2|2
1746457370000|2025-05-05 15:02:50|21044.5|21032.5|21045.2|21033.2|21045.2|21033.2|21044.5|21032.5|1
1746457380000|2025-05-05 15:03:00|21045|21033|21042.7|21030.7|21045|21033|21042.7|21030.7|5
1746457390000|2025-05-05 15:03:10|21041.5|21029.5|21045.2|21033.2|21047|21035|21040.8|21028.8|19
1746457400000|2025-05-05 15:03:20|21044.7|21032.7|21047.7|21035.7|21047.7|21035.7|21044.7|21032.7|7
1746457410000|2025-05-05 15:03:30|||||||||1
1746457420000|2025-05-05 15:03:40|21046.5|21034.5|21047.7|21035.7|21047.7|21035.7|21046.5|21034.5|3
1746457430000|2025-05-05 15:03:50|21048.3|21036.3|21047.2|21035.2|21049|21037|21047.2|21035.2|23
1746457440000|2025-05-05 15:04:00|21047.7|21035.7|21050.8|21038.8|21051.5|21039.5|21047.2|21035.2|4
1746457450000|2025-05-05 15:04:10|21050.2|21038.2|21050.7|21038.7|21050.7|21038.7|21050.2|21038.2|2
1746457460000|2025-05-05 15:04:20|21050.2|21038.2|21048.2|21036.2|21050.2|21038.2|21048.2|21036.2|1
1746457470000|2025-05-05 15:04:30|21049.7|21037.7|21048.2|21036.2|21049.7|21037.7|21048.2|21036.2|1
1746457480000|2025-05-05 15:04:40|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|0
1746457490000|2025-05-05 15:04:50|21050.2|21038.2|21047.7|21035.7|21050.2|21038.2|21047.7|21035.7|11
1746457500000|2025-05-05 15:05:00|21047|21035|21047|21035|21047|21035|21047|21035|0
1746457510000|2025-05-05 15:05:10|21049|21037|21049|21037|21049|21037|21049|21037|3
1746457520000|2025-05-05 15:05:20|21049.5|21037.5|21050.2|21038.2|21050.2|21038.2|21049|21037|2
1746457530000|2025-05-05 15:05:30|21049.5|21037.5|21047.7|21035.7|21049.5|21037.5|21047|21035|4
1746457540000|2025-05-05 15:05:40|21049|21037|21048.2|21036.2|21049|21037|21048.2|21036.2|1
1746457550000|2025-05-05 15:05:50|21049|21037|21049|21037|21049|21037|21049|21037|3
1746457560000|2025-05-05 15:06:00|21047.7|21035.7|21041.5|21029.5|21047.7|21035.7|21041.5|21029.5|4
1746457570000|2025-05-05 15:06:10|21042|21030|21039.5|21027.5|21042.7|21030.7|21039.5|21027.5|1
1746457580000|2025-05-05 15:06:20|21041.3|21029.3|21040.2|21028.2|21041.3|21029.3|21040.2|21028.2|15
1746457590000|2025-05-05 15:06:30|21042.2|21030.2|21041.5|21029.5|21042.7|21030.7|21041.5|21029.5|15
1746457600000|2025-05-05 15:06:40|21042|21030|21043.4|21031.4|21044|21032|21042|21030|7
1746457610000|2025-05-05 15:06:50|21042.7|21030.7|21042.7|21030.7|21043.4|21031.4|21042.7|21030.7|4
1746457620000|2025-05-05 15:07:00|21041.7|21029.7|21040.9|21028.9|21041.7|21029.7|21040.9|21028.9|2
1746457640000|2025-05-05 15:07:20|21040.2|21028.2|21035.9|21023.9|21040.2|21028.2|21035.9|21023.9|5
1746457650000|2025-05-05 15:07:30|21032.2|21020.2|21034.2|21022.2|21034.7|21022.7|21030.9|21018.9|128
1746457660000|2025-05-05 15:07:40|21034.9|21022.9|21036.7|21024.7|21036.7|21024.7|21034.7|21022.7|10
1746457670000|2025-05-05 15:07:50|21035.9|21023.9|21033.4|21021.4|21035.9|21023.9|21033.4|21021.4|3
1746457680000|2025-05-05 15:08:00|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|16
1746457700000|2025-05-05 15:08:20|21034.9|21022.9|21036.2|21024.2|21036.7|21024.7|21034.9|21022.9|21
1746457710000|2025-05-05 15:08:30|21036.7|21024.7|21034.2|21022.2|21036.7|21024.7|21034.2|21022.2|4
1746457720000|2025-05-05 15:08:40|21034.9|21022.9|21034.2|21022.2|21034.9|21022.9|21033.4|21021.4|7
1746457730000|2025-05-05 15:08:50|21034.9|21022.9|21034.9|21022.9|21035.6|21023.6|21032.4|21020.4|9
1746457740000|2025-05-05 15:09:00|21032.9|21020.9|21031.7|21019.7|21032.9|21020.9|21031.7|21019.7|9
1746457750000|2025-05-05 15:09:10|21032|21020|21032.7|21020.7|21032.7|21020.7|21030.7|21018.7|2
1746457760000|2025-05-05 15:09:20|21032|21020|21032|21020|21032.7|21020.7|21032|21020|10
1746457770000|2025-05-05 15:09:30|21031.2|21019.2|21030|21018|21031.2|21019.2|21029.5|21017.5|13
1746457780000|2025-05-05 15:09:40|||||||||1
1746457790000|2025-05-05 15:09:50|21028.7|21016.7|21028.7|21016.7|21028.7|21016.7|21028.7|21016.7|1
1746457800000|2025-05-05 15:10:00|21030|21018|21030.7|21018.7|21030.7|21018.7|21029.3|21017.3|5
1746457810000|2025-05-05 15:10:10|21030|21018|21016.7|21004.7|21030|21018|21015.4|21003.4|179
1746457820000|2025-05-05 15:10:20|21015.9|21003.9|21015.9|21003.9|21015.9|21003.9|21015.9|21003.9|1
1746457830000|2025-05-05 15:10:30|21017.7|21005.7|21020.2|21008.2|21022.2|21010.2|21017.7|21005.7|26
1746457840000|2025-05-05 15:10:40|21019.7|21007.7|21017|21005|21019.7|21007.7|21017|21005|10
1746457850000|2025-05-05 15:10:50|21016.2|21004.2|21018.7|21006.7|21020.7|21008.7|21016.2|21004.2|5
1746457860000|2025-05-05 15:11:00|21019.3|21007.3|21023|21011|21024.3|21012.3|21013.2|21001.2|56
1746457870000|2025-05-05 15:11:10|21026|21014|21021.7|21009.7|21026.8|21014.8|21021.7|21009.7|20
1746457890000|2025-05-05 15:11:30|21023.2|21011.2|21025.9|21013.9|21028.2|21016.2|21021.7|21009.7|9
1746457900000|2025-05-05 15:11:40|21024.7|21012.7|21028.4|21016.4|21028.4|21016.4|21024.7|21012.7|6
1746457910000|2025-05-05 15:11:50|21020.6|21008.6|21018.6|21006.6|21020.6|21008.6|21016.9|21004.9|34
1746457920000|2025-05-05 15:12:00|21019.2|21007.2|21026.1|21014.1|21026.7|21014.7|21019.2|21007.2|6
1746457930000|2025-05-05 15:12:10|21027.2|21015.2|21029.7|21017.7|21029.7|21017.7|21027.2|21015.2|8
1746457940000|2025-05-05 15:12:20|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|21026.6|21014.6|9
1746457960000|2025-05-05 15:12:40|21030.2|21018.2|21029.7|21017.7|21032.2|21020.2|21029.7|21017.7|34
1746457970000|2025-05-05 15:12:50|21028.4|21016.4|21029.7|21017.7|21029.7|21017.7|21028.4|21016.4|1
1746457980000|2025-05-05 15:13:00|21028.4|21016.4|21037.7|21025.7|21037.7|21025.7|21028.4|21016.4|11
1746457990000|2025-05-05 15:13:10|21036.4|21024.4|21032.7|21020.7|21036.4|21024.4|21032.7|21020.7|8
1746458000000|2025-05-05 15:13:20|21032|21020|21032.7|21020.7|21032.7|21020.7|21032|21020|1
1746458010000|2025-05-05 15:13:30|21033.4|21021.4|21033.4|21021.4|21033.4|21021.4|21033.4|21021.4|4
1746458020000|2025-05-05 15:13:40|21032.7|21020.7|21033.4|21021.4|21033.4|21021.4|21032.7|21020.7|2
1746458030000|2025-05-05 15:13:50|21032.7|21020.7|21032.7|21020.7|21032.7|21020.7|21032.7|21020.7|0
1746458040000|2025-05-05 15:14:00|21032.2|21020.2|21031.4|21019.4|21032.7|21020.7|21031.4|21019.4|6
1746458050000|2025-05-05 15:14:10|21030.2|21018.2|21031.4|21019.4|21031.9|21019.9|21030.2|21018.2|7
1746458060000|2025-05-05 15:14:20|21031.9|21019.9|21030.9|21018.9|21032.7|21020.7|21030.9|21018.9|11
1746458080000|2025-05-05 15:14:40|21028.4|21016.4|21028.4|21016.4|21028.4|21016.4|21028.4|21016.4|3
1746458090000|2025-05-05 15:14:50|||||||||1
1746458100000|2025-05-05 15:15:00|21030.4|21018.4|21030.9|21018.9|21030.9|21018.9|21030.4|21018.4|2
1746458110000|2025-05-05 15:15:10|||||||||1
1746458120000|2025-05-05 15:15:20|21030.2|21018.2|21030.2|21018.2|21030.2|21018.2|21030.2|21018.2|2
1746458130000|2025-05-05 15:15:30|21029.4|21017.4|21030.2|21018.2|21030.2|21018.2|21029.4|21017.4|0
1746458140000|2025-05-05 15:15:40|21029.4|21017.4|21029.4|21017.4|21030.2|21018.2|21028.2|21016.2|12
1746458150000|2025-05-05 15:15:50|21031.4|21019.4|21031.4|21019.4|21032.1|21020.1|21031.4|21019.4|2
1746458160000|2025-05-05 15:16:00|21030.9|21018.9|21030.7|21018.7|21030.9|21018.9|21029.4|21017.4|1
1746458170000|2025-05-05 15:16:10|21030.2|21018.2|21032.7|21020.7|21033.2|21021.2|21030.2|21018.2|4
1746458180000|2025-05-05 15:16:20|21031.9|21019.9|21030.2|21018.2|21031.9|21019.9|21030.2|21018.2|7
1746458190000|2025-05-05 15:16:30|||||||||1
1746458200000|2025-05-05 15:16:40|21031.2|21019.2|21033.9|21021.9|21033.9|21021.9|21031.2|21019.2|3
1746458210000|2025-05-05 15:16:50|21034.4|21022.4|21034.6|21022.6|21037.7|21025.7|21034.4|21022.4|6
1746458220000|2025-05-05 15:17:00|21035.2|21023.2|21031.9|21019.9|21035.9|21023.9|21031.9|21019.9|15
1746458230000|2025-05-05 15:17:10|21031.4|21019.4|21030.2|21018.2|21032.7|21020.7|21030.2|21018.2|27
1746458240000|2025-05-05 15:17:20|21030.9|21018.9|21030.9|21018.9|21030.9|21018.9|21030.9|21018.9|0
1746458250000|2025-05-05 15:17:30|21030.2|21018.2|21030.2|21018.2|21030.9|21018.9|21030.2|21018.2|0
1746458260000|2025-05-05 15:17:40|21023.4|21011.4|21027.1|21015.1|21028.4|21016.4|21023.4|21011.4|90
1746458270000|2025-05-05 15:17:50|21029.1|21017.1|21028.4|21016.4|21029.1|21017.1|21028.4|21016.4|0
1746458280000|2025-05-05 15:18:00|21032.7|21020.7|21032.7|21020.7|21032.7|21020.7|21032.7|21020.7|9
1746458300000|2025-05-05 15:18:20|21033.4|21021.4|21033.4|21021.4|21033.4|21021.4|21033.4|21021.4|0
1746458310000|2025-05-05 15:18:30|21032.1|21020.1|21030.2|21018.2|21032.1|21020.1|21030.2|21018.2|2
1746458320000|2025-05-05 15:18:40|||||||||2
1746458330000|2025-05-05 15:18:50|||||||||3
1746458350000|2025-05-05 15:19:10|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|0
1746458360000|2025-05-05 15:19:20|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|3
1746458370000|2025-05-05 15:19:30|21028.4|21016.4|21028.4|21016.4|21028.4|21016.4|21027.1|21015.1|3
1746458380000|2025-05-05 15:19:40|21027.1|21015.1|21027.1|21015.1|21027.1|21015.1|21027.1|21015.1|1
1746458400000|2025-05-05 15:20:00|21026.6|21014.6|21030.9|21018.9|21030.9|21018.9|21026.6|21014.6|7
1746458410000|2025-05-05 15:20:10|21029.6|21017.6|21029.6|21017.6|21029.6|21017.6|21029.6|21017.6|2
1746458420000|2025-05-05 15:20:20|21030.9|21018.9|21030.9|21018.9|21030.9|21018.9|21030.9|21018.9|1
1746458440000|2025-05-05 15:20:40|21029.1|21017.1|21028.6|21016.6|21029.1|21017.1|21028.6|21016.6|3
1746458450000|2025-05-05 15:20:50|21029.3|21017.3|21027.1|21015.1|21031.1|21019.1|21026.6|21014.6|16
1746458460000|2025-05-05 15:21:00|21028.4|21016.4|21028.4|21016.4|21028.4|21016.4|21028.4|21016.4|0
1746458470000|2025-05-05 15:21:10|21029.1|21017.1|21028.4|21016.4|21029.1|21017.1|21028.4|21016.4|0
1746458480000|2025-05-05 15:21:20|||||||||2
1746458490000|2025-05-05 15:21:30|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|21028.4|21016.4|1
1746458500000|2025-05-05 15:21:40|21029.6|21017.6|21030.9|21018.9|21030.9|21018.9|21029.6|21017.6|1
1746458510000|2025-05-05 15:21:50|21029.6|21017.6|21029.6|21017.6|21029.6|21017.6|21029.6|21017.6|1
1746458520000|2025-05-05 15:22:00|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|0
1746458530000|2025-05-05 15:22:10|21028.4|21016.4|21029.1|21017.1|21029.1|21017.1|21028.4|21016.4|0
1746458540000|2025-05-05 15:22:20|21028.4|21016.4|21029.4|21017.4|21030.1|21018.1|21028.2|21016.2|19
1746458550000|2025-05-05 15:22:30|21028.2|21016.2|21026.9|21014.9|21028.2|21016.2|21026.9|21014.9|3
1746458560000|2025-05-05 15:22:40|||||||||2
1746458570000|2025-05-05 15:22:50|||||||||20
1746458580000|2025-05-05 15:23:00|||||||||2
1746458590000|2025-05-05 15:23:10|||||||||11
1746458600000|2025-05-05 15:23:20|21026.4|21014.4|21025.6|21013.6|21026.9|21014.9|21025.6|21013.6|13
1746458610000|2025-05-05 15:23:30|21026.9|21014.9|21026.9|21014.9|21026.9|21014.9|21026.9|21014.9|0
1746458620000|2025-05-05 15:23:40|21025.1|21013.1|21023.4|21011.4|21025.9|21013.9|21023.4|21011.4|10
1746458640000|2025-05-05 15:24:00|21024.1|21012.1|21023.6|21011.6|21025.9|21013.9|21022.8|21010.8|21
1746458650000|2025-05-05 15:24:10|21023|21011|21023|21011|21023|21011|21022.3|21010.3|31
1746458660000|2025-05-05 15:24:20|21024.8|21012.8|21026.1|21014.1|21027.3|21015.3|21024.8|21012.8|10
1746458670000|2025-05-05 15:24:30|21028|21016|21028|21016|21028|21016|21027.3|21015.3|9
1746458680000|2025-05-05 15:24:40|21027.5|21015.5|21028|21016|21028|21016|21027.5|21015.5|8
1746458690000|2025-05-05 15:24:50|21027.5|21015.5|21027.5|21015.5|21027.5|21015.5|21027.5|21015.5|1
1746458700000|2025-05-05 15:25:00|21026.8|21014.8|21026.3|21014.3|21027.5|21015.5|21026.3|21014.3|3
1746458710000|2025-05-05 15:25:10|21027|21015|21026.3|21014.3|21027|21015|21026.3|21014.3|0
1746458720000|2025-05-05 15:25:20|21027|21015|21027|21015|21027|21015|21026.3|21014.3|1
1746458730000|2025-05-05 15:25:30|21026.3|21014.3|21027.5|21015.5|21027.5|21015.5|21026.3|21014.3|2
1746458740000|2025-05-05 15:25:40|21026.3|21014.3|21026.3|21014.3|21026.3|21014.3|21026.3|21014.3|2
1746458750000|2025-05-05 15:25:50|21024.3|21012.3|21023.8|21011.8|21024.3|21012.3|21023.8|21011.8|4
1746458760000|2025-05-05 15:26:00|21024.3|21012.3|21025.8|21013.8|21025.8|21013.8|21024.3|21012.3|12
1746458770000|2025-05-05 15:26:10|21025.7|21013.7|21030.7|21018.7|21031.5|21019.5|21025|21013|5
1746458780000|2025-05-05 15:26:20|21030|21018|21028.8|21016.8|21030|21018|21028.8|21016.8|0
1746458790000|2025-05-05 15:26:30|21028.2|21016.2|21028.8|21016.8|21028.8|21016.8|21027.5|21015.5|7
1746458800000|2025-05-05 15:26:40|21027.5|21015.5|21025.7|21013.7|21027.5|21015.5|21025.7|21013.7|5
1746458810000|2025-05-05 15:26:50|21024.5|21012.5|21024.5|21012.5|21024.5|21012.5|21024.5|21012.5|0
1746458820000|2025-05-05 15:27:00|21025|21013|21025|21013|21025|21013|21025|21013|7
1746458830000|2025-05-05 15:27:10|21026.3|21014.3|21027|21015|21027.5|21015.5|21026.3|21014.3|8
1746458840000|2025-05-05 15:27:20|21027.7|21015.7|21028.8|21016.8|21028.8|21016.8|21027.5|21015.5|8
1746458850000|2025-05-05 15:27:30|21025.7|21013.7|21026.8|21014.8|21026.8|21014.8|21025.7|21013.7|5
1746458860000|2025-05-05 15:27:40|21026.3|21014.3|21026.8|21014.8|21026.8|21014.8|21026.3|21014.3|0
1746458870000|2025-05-05 15:27:50|||||||||3
1746458890000|2025-05-05 15:28:10|||||||||1
1746458900000|2025-05-05 15:28:20|21028.2|21016.2|21028.2|21016.2|21028.2|21016.2|21028.2|21016.2|8
1746458920000|2025-05-05 15:28:40|||||||||4
1746458930000|2025-05-05 15:28:50|21026.3|21014.3|21025.7|21013.7|21026.3|21014.3|21025.7|21013.7|1
1746458950000|2025-05-05 15:29:10|21026.3|21014.3|21025.7|21013.7|21026.3|21014.3|21025.7|21013.7|1
1746458960000|2025-05-05 15:29:20|21025.2|21013.2|21025.2|21013.2|21025.2|21013.2|21025.2|21013.2|15
1746458970000|2025-05-05 15:29:30|||||||||4
1746458980000|2025-05-05 15:29:40|21025.7|21013.7|21027|21015|21027|21015|21025.7|21013.7|10
1746458990000|2025-05-05 15:29:50|21026.5|21014.5|21028.2|21016.2|21028.2|21016.2|21025.7|21013.7|17
1746459000000|2025-05-05 15:30:00|21029|21017|21032.5|21020.5|21032.5|21020.5|21029|21017|13
1746459010000|2025-05-05 15:30:10|21033|21021|21031.8|21019.8|21033|21021|21031.2|21019.2|17
1746459020000|2025-05-05 15:30:20|21035|21023|21035|21023|21035|21023|21035|21023|18
1746459030000|2025-05-05 15:30:30|21034.5|21022.5|21037|21025|21037.5|21025.5|21034.5|21022.5|4
1746459040000|2025-05-05 15:30:40|21036.2|21024.2|21038|21026|21038|21026|21035|21023|13
1746459050000|2025-05-05 15:30:50|21038.7|21026.7|21038.7|21026.7|21039.3|21027.3|21038.7|21026.7|2
1746459060000|2025-05-05 15:31:00|21039.3|21027.3|21041.8|21029.8|21042.3|21030.3|21039.3|21027.3|21
1746459070000|2025-05-05 15:31:10|21041.2|21029.2|21043.5|21031.5|21044.8|21032.8|21039.8|21027.8|14
1746459080000|2025-05-05 15:31:20|21044.8|21032.8|21051.8|21039.8|21051.8|21039.8|21042.3|21030.3|44
1746459090000|2025-05-05 15:31:30|21050.5|21038.5|21045.5|21033.5|21050.5|21038.5|21045.5|21033.5|14
1746459100000|2025-05-05 15:31:40|21045|21033|21045.5|21033.5|21045.5|21033.5|21044.3|21032.3|3
1746459110000|2025-05-05 15:31:50|21045|21033|21039.3|21027.3|21045|21033|21039.3|21027.3|2
1746459120000|2025-05-05 15:32:00|21039.8|21027.8|21043|21031|21043|21031|21039.3|21027.3|3
1746459130000|2025-05-05 15:32:10|21042.3|21030.3|21042.3|21030.3|21043|21031|21042.3|21030.3|9
1746459140000|2025-05-05 15:32:20|21041.8|21029.8|21041.8|21029.8|21042.5|21030.5|21041.8|21029.8|7
1746459150000|2025-05-05 15:32:30|21042.3|21030.3|21041.2|21029.2|21043|21031|21040|21028|3
1746459160000|2025-05-05 15:32:40|21040.7|21028.7|21038.7|21026.7|21040.7|21028.7|21038.7|21026.7|5
1746459180000|2025-05-05 15:33:00|21038.2|21026.2|21038.2|21026.2|21038.2|21026.2|21038.2|21026.2|11
1746459210000|2025-05-05 15:33:30|21039.5|21027.5|21037.5|21025.5|21039.5|21027.5|21037.5|21025.5|2
1746459220000|2025-05-05 15:33:40|21037|21025|21037.5|21025.5|21038|21026|21037|21025|3
1746459230000|2025-05-05 15:33:50|21034.5|21022.5|21031.4|21019.4|21034.5|21022.5|21031.4|21019.4|36
1746459240000|2025-05-05 15:34:00|21032|21020|21030.7|21018.7|21032.7|21020.7|21030.7|21018.7|2
1746459250000|2025-05-05 15:34:10|21030.9|21018.9|21031.4|21019.4|21031.4|21019.4|21030.2|21018.2|9
1746459260000|2025-05-05 15:34:20|21030.7|21018.7|21029.7|21017.7|21030.7|21018.7|21029.7|21017.7|3
1746459270000|2025-05-05 15:34:30|21030.2|21018.2|21027.2|21015.2|21030.2|21018.2|21027.2|21015.2|13
1746459280000|2025-05-05 15:34:40|21026.4|21014.4|21030.2|21018.2|21030.2|21018.2|21026.4|21014.4|17
1746459290000|2025-05-05 15:34:50|21029.7|21017.7|21032|21020|21032.5|21020.5|21029.5|21017.5|12
1746459300000|2025-05-05 15:35:00|21031.4|21019.4|21030.2|21018.2|21031.4|21019.4|21030.2|21018.2|8
1746459310000|2025-05-05 15:35:10|21031.4|21019.4|21031.4|21019.4|21031.4|21019.4|21031.4|21019.4|3
1746459320000|2025-05-05 15:35:20|21030.7|21018.7|21031.4|21019.4|21031.4|21019.4|21030.7|21018.7|1
1746459340000|2025-05-05 15:35:40|21030.7|21018.7|21033.2|21021.2|21033.2|21021.2|21030.7|21018.7|10
1746459350000|2025-05-05 15:35:50|21035|21023|21035|21023|21035|21023|21035|21023|2
1746459360000|2025-05-05 15:36:00|21035.7|21023.7|21036.2|21024.2|21037.7|21025.7|21035.7|21023.7|23
1746459380000|2025-05-05 15:36:20|21038|21026|21037.5|21025.5|21038.7|21026.7|21036.9|21024.9|6
1746459390000|2025-05-05 15:36:30|21036.7|21024.7|21038.5|21026.5|21039.8|21027.8|21036.7|21024.7|22
1746459400000|2025-05-05 15:36:40|21039.7|21027.7|21039.7|21027.7|21039.7|21027.7|21039.7|21027.7|0
1746459410000|2025-05-05 15:36:50|21041.2|21029.2|21039.2|21027.2|21041.2|21029.2|21039.2|21027.2|4
1746459450000|2025-05-05 15:37:30|||||||||3
1746459460000|2025-05-05 15:37:40|21038.7|21026.7|21038.7|21026.7|21038.7|21026.7|21038.7|21026.7|0
1746459470000|2025-05-05 15:37:50|21037.2|21025.2|21034.7|21022.7|21037.2|21025.2|21034.7|21022.7|3
1746459480000|2025-05-05 15:38:00|||||||||3
1746459490000|2025-05-05 15:38:10|||||||||1
1746459500000|2025-05-05 15:38:20|21033.7|21021.7|21033|21021|21033.7|21021.7|21033|21021|10
1746459510000|2025-05-05 15:38:30|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|21033|21021|5
1746459520000|2025-05-05 15:38:40|21033|21021|21033|21021|21033|21021|21033|21021|0
1746459530000|2025-05-05 15:38:50|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|0
1746459540000|2025-05-05 15:39:00|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|21033.7|21021.7|9
1746459550000|2025-05-05 15:39:10|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|5
1746459570000|2025-05-05 15:39:30|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|1
1746459580000|2025-05-05 15:39:40|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|21033.7|21021.7|0
1746459600000|2025-05-05 15:40:00|21034.2|21022.2|21037.4|21025.4|21038|21026|21034.2|21022.2|12
1746459610000|2025-05-05 15:40:10|21036.2|21024.2|21037.4|21025.4|21037.4|21025.4|21036.2|21024.2|0
1746459620000|2025-05-05 15:40:20|21036.2|21024.2|21036.2|21024.2|21036.2|21024.2|21036.2|21024.2|3
1746459630000|2025-05-05 15:40:30|21039.2|21027.2|21043.7|21031.7|21043.7|21031.7|21039.2|21027.2|10
1746459640000|2025-05-05 15:40:40|21046|21034|21046|21034|21046|21034|21044.7|21032.7|7
1746459650000|2025-05-05 15:40:50|21048|21036|21046|21034|21048.5|21036.5|21046|21034|6
1746459660000|2025-05-05 15:41:00|21046.5|21034.5|21047.2|21035.2|21047.2|21035.2|21046|21034|1
1746459670000|2025-05-05 15:41:10|21048|21036|21049.2|21037.2|21049.2|21037.2|21048|21036|3
1746459680000|2025-05-05 15:41:20|21049.7|21037.7|21049.2|21037.2|21053.7|21041.7|21049.2|21037.2|11
1746459690000|2025-05-05 15:41:30|21048|21036|21045.5|21033.5|21049.4|21037.4|21045.5|21033.5|3
1746459700000|2025-05-05 15:41:40|21044.7|21032.7|21047.2|21035.2|21048.5|21036.5|21044.7|21032.7|2
1746459710000|2025-05-05 15:41:50|21048.5|21036.5|21048.5|21036.5|21048.5|21036.5|21048.5|21036.5|1
1746459720000|2025-05-05 15:42:00|21047.2|21035.2|21047.2|21035.2|21048|21036|21047.2|21035.2|7
1746459730000|2025-05-05 15:42:10|21046|21034|21044.7|21032.7|21046|21034|21044.7|21032.7|3
1746459740000|2025-05-05 15:42:20|21047.2|21035.2|21051|21039|21051|21039|21047.2|21035.2|2
1746459750000|2025-05-05 15:42:30|21050.4|21038.4|21051|21039|21051|21039|21050.4|21038.4|0
1746459760000|2025-05-05 15:42:40|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|1
1746459770000|2025-05-05 15:42:50|21049.7|21037.7|21050.2|21038.2|21050.2|21038.2|21049.7|21037.7|43
1746459780000|2025-05-05 15:43:00|21051|21039|21046|21034|21051|21039|21046|21034|11
1746459800000|2025-05-05 15:43:20|21045.2|21033.2|21047.2|21035.2|21047.9|21035.9|21045.2|21033.2|3
1746459810000|2025-05-05 15:43:30|21046.7|21034.7|21046|21034|21046.7|21034.7|21046|21034|2
1746459820000|2025-05-05 15:43:40|21047.9|21035.9|21046|21034|21048.7|21036.7|21046|21034|2
1746459830000|2025-05-05 15:43:50|21045.4|21033.4|21044.7|21032.7|21045.4|21033.4|21044.7|21032.7|0
1746459850000|2025-05-05 15:44:10|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|8
1746459870000|2025-05-05 15:44:30|21045.4|21033.4|21044.7|21032.7|21045.4|21033.4|21044.2|21032.2|9
1746459880000|2025-05-05 15:44:40|21045.4|21033.4|21043.5|21031.5|21045.4|21033.4|21042.2|21030.2|3
1746459890000|2025-05-05 15:44:50|||||||||5
1746459900000|2025-05-05 15:45:00|21042.2|21030.2|21046.7|21034.7|21047.2|21035.2|21042.2|21030.2|7
1746459910000|2025-05-05 15:45:10|21046|21034|21047.2|21035.2|21047.2|21035.2|21046|21034|0
1746459920000|2025-05-05 15:45:20|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|0
1746459930000|2025-05-05 15:45:30|21047.2|21035.2|21048.5|21036.5|21048.5|21036.5|21046.5|21034.5|3
1746459940000|2025-05-05 15:45:40|21047.9|21035.9|21047.2|21035.2|21047.9|21035.9|21046|21034|3
1746459950000|2025-05-05 15:45:50|21046.7|21034.7|21047.2|21035.2|21047.2|21035.2|21046|21034|1
1746459960000|2025-05-05 15:46:00|21048.4|21036.4|21048.4|21036.4|21049.2|21037.2|21048.4|21036.4|3
1746459970000|2025-05-05 15:46:10|21049.7|21037.7|21050.4|21038.4|21050.4|21038.4|21049.7|21037.7|1
1746459990000|2025-05-05 15:46:30|21049.2|21037.2|21050.4|21038.4|21050.4|21038.4|21049.2|21037.2|3
1746460000000|2025-05-05 15:46:40|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|0
1746460010000|2025-05-05 15:46:50|21049.2|21037.2|21049|21037|21049.7|21037.7|21049|21037|32
1746460020000|2025-05-05 15:47:00|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|12
1746460030000|2025-05-05 15:47:10|21047.2|21035.2|21047.2|21035.2|21047.2|21035.2|21047.2|21035.2|2
1746460060000|2025-05-05 15:47:40|21049.7|21037.7|21047.2|21035.2|21049.7|21037.7|21047.2|21035.2|8
1746460070000|2025-05-05 15:47:50|21048.4|21036.4|21048.4|21036.4|21048.4|21036.4|21048.4|21036.4|2
1746460080000|2025-05-05 15:48:00|||||||||1
1746460090000|2025-05-05 15:48:10|21047.7|21035.7|21047.2|21035.2|21047.7|21035.7|21047.2|21035.2|1
1746460100000|2025-05-05 15:48:20|21049.7|21037.7|21049.2|21037.2|21052.9|21040.9|21049.2|21037.2|6
1746460110000|2025-05-05 15:48:30|21048.6|21036.6|21045.6|21033.6|21048.6|21036.6|21045.6|21033.6|25
1746460120000|2025-05-05 15:48:40|21044.4|21032.4|21044.9|21032.9|21044.9|21032.9|21044.4|21032.4|12
1746460130000|2025-05-05 15:48:50|21044.4|21032.4|21044.9|21032.9|21044.9|21032.9|21044.2|21032.2|0
1746460150000|2025-05-05 15:49:10|21045.4|21033.4|21044.9|21032.9|21045.4|21033.4|21044.9|21032.9|8
1746460160000|2025-05-05 15:49:20|21045.4|21033.4|21044.9|21032.9|21045.4|21033.4|21044.9|21032.9|3
1746460170000|2025-05-05 15:49:30|21045.6|21033.6|21050.4|21038.4|21050.4|21038.4|21045.6|21033.6|3
1746460180000|2025-05-05 15:49:40|21051.1|21039.1|21051.7|21039.7|21054.2|21042.2|21051.1|21039.1|6
1746460200000|2025-05-05 15:50:00|21050.9|21038.9|21052.9|21040.9|21052.9|21040.9|21050.9|21038.9|1
1746460210000|2025-05-05 15:50:10|21052.4|21040.4|21054.9|21042.9|21054.9|21042.9|21052.4|21040.4|9
1746460220000|2025-05-05 15:50:20|21055.4|21043.4|21052.9|21040.9|21055.4|21043.4|21052.9|21040.9|8
1746460230000|2025-05-05 15:50:30|21053.6|21041.6|21054.9|21042.9|21054.9|21042.9|21053.6|21041.6|1
1746460240000|2025-05-05 15:50:40|21054.2|21042.2|21054.9|21042.9|21054.9|21042.9|21054.2|21042.2|0
1746460250000|2025-05-05 15:50:50|21054.2|21042.2|21054.9|21042.9|21054.9|21042.9|21054.2|21042.2|0
1746460260000|2025-05-05 15:51:00|21057.2|21045.2|21055.9|21043.9|21057.2|21045.2|21055.4|21043.4|12
1746460270000|2025-05-05 15:51:10|21056.7|21044.7|21056.7|21044.7|21057.2|21045.2|21054.2|21042.2|6
1746460280000|2025-05-05 15:51:20|21057.2|21045.2|21056.7|21044.7|21057.2|21045.2|21056.7|21044.7|2
1746460290000|2025-05-05 15:51:30|||||||||4
1746460300000|2025-05-05 15:51:40|21055.6|21043.6|21055.4|21043.4|21055.9|21043.9|21054.7|21042.7|1
1746460310000|2025-05-05 15:51:50|||||||||2
1746460320000|2025-05-05 15:52:00|21054.9|21042.9|21053.6|21041.6|21054.9|21042.9|21053.6|21041.6|9
1746460330000|2025-05-05 15:52:10|21052.4|21040.4|21055.4|21043.4|21055.4|21043.4|21052.4|21040.4|3
1746460360000|2025-05-05 15:52:40|21054.7|21042.7|21055.4|21043.4|21055.4|21043.4|21054.1|21042.1|2
1746460370000|2025-05-05 15:52:50|21055.9|21043.9|21055.4|21043.4|21055.9|21043.9|21054.9|21042.9|5
1746460380000|2025-05-05 15:53:00|21056.1|21044.1|21056.1|21044.1|21056.1|21044.1|21056.1|21044.1|1
1746460390000|2025-05-05 15:53:10|21057.9|21045.9|21059.4|21047.4|21060|21048|21057.9|21045.9|11
1746460400000|2025-05-05 15:53:20|||||||||21
1746460410000|2025-05-05 15:53:30|21060.7|21048.7|21059.4|21047.4|21060.7|21048.7|21059.4|21047.4|1
1746460420000|2025-05-05 15:53:40|21056.9|21044.9|21052.7|21040.7|21056.9|21044.9|21052.7|21040.7|10
1746460430000|2025-05-05 15:53:50|21053.2|21041.2|21052.7|21040.7|21053.2|21041.2|21052.7|21040.7|0
1746460440000|2025-05-05 15:54:00|21053.2|21041.2|21052.7|21040.7|21053.5|21041.5|21051.4|21039.4|16
1746460460000|2025-05-05 15:54:20|21053.9|21041.9|21056.4|21044.4|21056.9|21044.9|21053.9|21041.9|4
1746460470000|2025-05-05 15:54:30|||||||||1
1746460480000|2025-05-05 15:54:40|21057.2|21045.2|21058.9|21046.9|21058.9|21046.9|21057.2|21045.2|1
1746460490000|2025-05-05 15:54:50|21058.4|21046.4|21058.4|21046.4|21058.4|21046.4|21058.4|21046.4|1
1746460500000|2025-05-05 15:55:00|21057.2|21045.2|21058.9|21046.9|21058.9|21046.9|21057.2|21045.2|3
1746460510000|2025-05-05 15:55:10|21058.4|21046.4|21059.4|21047.4|21059.4|21047.4|21058.4|21046.4|8
1746460520000|2025-05-05 15:55:20|21058.9|21046.9|21058.9|21046.9|21059.4|21047.4|21058.9|21046.9|4
1746460530000|2025-05-05 15:55:30|21058.2|21046.2|21058.2|21046.2|21058.2|21046.2|21058.2|21046.2|0
1746460550000|2025-05-05 15:55:50|21057.7|21045.7|21057.7|21045.7|21057.7|21045.7|21057.7|21045.7|13
1746460560000|2025-05-05 15:56:00|21057.1|21045.1|21057.1|21045.1|21057.1|21045.1|21057.1|21045.1|1
1746460570000|2025-05-05 15:56:10|21059.1|21047.1|21059.6|21047.6|21059.6|21047.6|21059.1|21047.1|2
1746460580000|2025-05-05 15:56:20|21059.1|21047.1|21059.1|21047.1|21059.1|21047.1|21059.1|21047.1|5
1746460600000|2025-05-05 15:56:40|21058.6|21046.6|21059.1|21047.1|21059.1|21047.1|21058.6|21046.6|0
1746460610000|2025-05-05 15:56:50|21059.6|21047.6|21059.1|21047.1|21059.6|21047.6|21059.1|21047.1|2
1746460620000|2025-05-05 15:57:00|21059.6|21047.6|21059.6|21047.6|21059.6|21047.6|21059.1|21047.1|3
1746460630000|2025-05-05 15:57:10|21061.6|21049.6|21062.1|21050.1|21062.9|21050.9|21061.6|21049.6|3
1746460640000|2025-05-05 15:57:20|21062.9|21050.9|21063.4|21051.4|21063.4|21051.4|21062.9|21050.9|1
1746460650000|2025-05-05 15:57:30|21064.1|21052.1|21064.1|21052.1|21064.1|21052.1|21063.4|21051.4|2
1746460660000|2025-05-05 15:57:40|21063.6|21051.6|21062.9|21050.9|21063.6|21051.6|21062.9|21050.9|9
1746460670000|2025-05-05 15:57:50|21063.4|21051.4|21067.1|21055.1|21067.1|21055.1|21063.4|21051.4|5
1746460680000|2025-05-05 15:58:00|21068.4|21056.4|21071.6|21059.6|21072.1|21060.1|21067.1|21055.1|36
1746460690000|2025-05-05 15:58:10|21074.6|21062.6|21076.6|21064.6|21077.1|21065.1|21074.1|21062.1|24
1746460700000|2025-05-05 15:58:20|21076.1|21064.1|21078.4|21066.4|21078.4|21066.4|21076.1|21064.1|8
1746460710000|2025-05-05 15:58:30|21077.9|21065.9|21076.4|21064.4|21078.4|21066.4|21076.4|21064.4|4
1746460720000|2025-05-05 15:58:40|21075.7|21063.7|21071.2|21059.2|21078.2|21066.2|21071.2|21059.2|21
1746460730000|2025-05-05 15:58:50|21070.7|21058.7|21068.2|21056.2|21070.7|21058.7|21068.2|21056.2|2
1746460750000|2025-05-05 15:59:10|21066.9|21054.9|21066.9|21054.9|21066.9|21054.9|21066.9|21054.9|5
1746460760000|2025-05-05 15:59:20|21067.6|21055.6|21072.1|21060.1|21073.4|21061.4|21067.6|21055.6|3
1746460770000|2025-05-05 15:59:30|21071.4|21059.4|21075.1|21063.1|21077.1|21065.1|21071.4|21059.4|19
1746460780000|2025-05-05 15:59:40|21075.7|21063.7|21087.1|21075.1|21087.1|21075.1|21074.6|21062.6|25
1746460790000|2025-05-05 15:59:50|21087.9|21075.9|21089.6|21077.6|21089.6|21077.6|21087.1|21075.1|9
1746460800000|2025-05-05 16:00:00|21093.4|21081.4|21093.4|21081.4|21093.9|21081.9|21092.1|21080.1|12
1746460810000|2025-05-05 16:00:10|21092.6|21080.6|21090.9|21078.9|21092.6|21080.6|21090.9|21078.9|1
1746460820000|2025-05-05 16:00:20|21089.6|21077.6|21086.4|21074.4|21089.6|21077.6|21085.9|21073.9|13
1746460830000|2025-05-05 16:00:30|21084.6|21072.6|21084.8|21072.8|21085.4|21073.4|21084.1|21072.1|10
1746460850000|2025-05-05 16:00:50|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|68
1746460860000|2025-05-05 16:01:00|||||||||2
1746460870000|2025-05-05 16:01:10|||||||||33
1746460880000|2025-05-05 16:01:20|21082.5|21070.5|21086.6|21074.6|21087.1|21075.1|21082.5|21070.5|68
1746460890000|2025-05-05 16:01:30|21085.9|21073.9|21085.3|21073.3|21085.9|21073.9|21085.3|21073.3|0
1746460900000|2025-05-05 16:01:40|21088.4|21076.4|21091.6|21079.6|21092.8|21080.8|21087.8|21075.8|21
1746460910000|2025-05-05 16:01:50|21093.4|21081.4|21093.4|21081.4|21093.4|21081.4|21092.1|21080.1|6
1746460920000|2025-05-05 16:02:00|21097.1|21085.1|21096.6|21084.6|21097.1|21085.1|21096.6|21084.6|21
1746460930000|2025-05-05 16:02:10|21095.9|21083.9|21094.1|21082.1|21096.6|21084.6|21093.4|21081.4|10
1746460940000|2025-05-05 16:02:20|21094.6|21082.6|21095.3|21083.3|21095.3|21083.3|21094.1|21082.1|10
1746460950000|2025-05-05 16:02:30|21094.8|21082.8|21092.8|21080.8|21094.8|21082.8|21092.8|21080.8|5
1746460960000|2025-05-05 16:02:40|21097.1|21085.1|21091.1|21079.1|21097.8|21085.8|21091.1|21079.1|31
1746460970000|2025-05-05 16:02:50|||||||||2
1746460980000|2025-05-05 16:03:00|21090|21078|21088.1|21076.1|21090|21078|21088.1|21076.1|8
1746460990000|2025-05-05 16:03:10|21086.8|21074.8|21080.6|21068.6|21086.8|21074.8|21080.6|21068.6|26
1746461000000|2025-05-05 16:03:20|21080|21068|21080.8|21068.8|21081.8|21069.8|21080|21068|3
1746461010000|2025-05-05 16:03:30|21080|21068|21079.3|21067.3|21080|21068|21079.3|21067.3|2
1746461020000|2025-05-05 16:03:40|21078.6|21066.6|21074.3|21062.3|21078.6|21066.6|21074.3|21062.3|7
1746461030000|2025-05-05 16:03:50|21073.8|21061.8|21073.8|21061.8|21073.8|21061.8|21071.8|21059.8|5
1746461040000|2025-05-05 16:04:00|21073.3|21061.3|21076.8|21064.8|21077|21065|21071.8|21059.8|52
1746461050000|2025-05-05 16:04:10|21076.1|21064.1|21075.5|21063.5|21076.8|21064.8|21075.5|21063.5|4
1746461060000|2025-05-05 16:04:20|21075|21063|21074.3|21062.3|21075|21063|21073.8|21061.8|3
1746461080000|2025-05-05 16:04:40|21073.8|21061.8|21072.5|21060.5|21073.8|21061.8|21072.5|21060.5|1
1746461090000|2025-05-05 16:04:50|21071.8|21059.8|21070.8|21058.8|21072.5|21060.5|21070.8|21058.8|7
1746461100000|2025-05-05 16:05:00|21072.5|21060.5|21074.3|21062.3|21074.3|21062.3|21072.5|21060.5|9
1746461110000|2025-05-05 16:05:10|21074.8|21062.8|21073.8|21061.8|21075.5|21063.5|21073.8|21061.8|5
1746461120000|2025-05-05 16:05:20|21073|21061|21078.8|21066.8|21078.8|21066.8|21073|21061|7
1746461130000|2025-05-05 16:05:30|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|0
1746461140000|2025-05-05 16:05:40|21076.8|21064.8|21076.8|21064.8|21077.5|21065.5|21076.8|21064.8|0
1746461150000|2025-05-05 16:05:50|21075|21063|21076.3|21064.3|21076.3|21064.3|21075|21063|8
1746461160000|2025-05-05 16:06:00|21075.5|21063.5|21075.5|21063.5|21075.5|21063.5|21074.3|21062.3|5
1746461170000|2025-05-05 16:06:10|21076.3|21064.3|21076.8|21064.8|21076.8|21064.8|21076.3|21064.3|7
1746461180000|2025-05-05 16:06:20|21078.3|21066.3|21080|21068|21080|21068|21077.5|21065.5|20
1746461190000|2025-05-05 16:06:30|21078.2|21066.2|21075.7|21063.7|21078.2|21066.2|21075.7|21063.7|17
1746461200000|2025-05-05 16:06:40|21076.5|21064.5|21077.7|21065.7|21081.3|21069.3|21075.7|21063.7|17
1746461210000|2025-05-05 16:06:50|21077|21065|21076.5|21064.5|21078.2|21066.2|21076.5|21064.5|10
1746461220000|2025-05-05 16:07:00|21075.4|21063.4|21078.2|21066.2|21078.2|21066.2|21073.2|21061.2|19
1746461230000|2025-05-05 16:07:10|21078.8|21066.8|21078.2|21066.2|21078.8|21066.8|21075.7|21063.7|16
1746461240000|2025-05-05 16:07:20|21079|21067|21079.5|21067.5|21079.5|21067.5|21079|21067|2
1746461250000|2025-05-05 16:07:30|21077.5|21065.5|21078.8|21066.8|21078.8|21066.8|21077.5|21065.5|0
1746461260000|2025-05-05 16:07:40|21078.2|21066.2|21080.2|21068.2|21080.2|21068.2|21078.2|21066.2|1
1746461270000|2025-05-05 16:07:50|21079.5|21067.5|21078.2|21066.2|21079.5|21067.5|21078.2|21066.2|0
1746461280000|2025-05-05 16:08:00|21082.5|21070.5|21087|21075|21087|21075|21082.5|21070.5|7
1746461290000|2025-05-05 16:08:10|||||||||1
1746461300000|2025-05-05 16:08:20|21086.5|21074.5|21087|21075|21087|21075|21086.5|21074.5|0
1746461310000|2025-05-05 16:08:30|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|21090|21078|9
1746461330000|2025-05-05 16:08:50|21089.3|21077.3|21090|21078|21090|21078|21089.3|21077.3|5
1746461340000|2025-05-05 16:09:00|21091.8|21079.8|21091.8|21079.8|21091.8|21079.8|21091.8|21079.8|2
1746461350000|2025-05-05 16:09:10|21092.5|21080.5|21094.3|21082.3|21094.3|21082.3|21092.5|21080.5|4
1746461370000|2025-05-05 16:09:30|21091.8|21079.8|21094.8|21082.8|21094.8|21082.8|21090.5|21078.5|13
1746461380000|2025-05-05 16:09:40|21096|21084|21098.5|21086.5|21098.5|21086.5|21096|21084|9
1746461390000|2025-05-05 16:09:50|||||||||3
1746461400000|2025-05-05 16:10:00|21101|21089|21101.8|21089.8|21101.8|21089.8|21101|21089|7
1746461410000|2025-05-05 16:10:10|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|5
1746461420000|2025-05-05 16:10:20|21101.8|21089.8|21103|21091|21103|21091|21101|21089|2
1746461430000|2025-05-05 16:10:30|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|4
1746461440000|2025-05-05 16:10:40|21102.3|21090.3|21103.5|21091.5|21103.5|21091.5|21102.3|21090.3|8
1746461450000|2025-05-05 16:10:50|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|21100.5|21088.5|12
1746461460000|2025-05-05 16:11:00|21103|21091|21103.5|21091.5|21103.5|21091.5|21103|21091|5
1746461470000|2025-05-05 16:11:10|21105|21093|21111.2|21099.2|21111.2|21099.2|21104.3|21092.3|15
1746461480000|2025-05-05 16:11:20|21112|21100|21110.7|21098.7|21112|21100|21110.7|21098.7|2
1746461490000|2025-05-05 16:11:30|21108.2|21096.2|21111.2|21099.2|21111.2|21099.2|21108.2|21096.2|20
1746461500000|2025-05-05 16:11:40|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|21110|21098|7
1746461510000|2025-05-05 16:11:50|21110|21098|21110|21098|21110|21098|21110|21098|1
1746461520000|2025-05-05 16:12:00|21110.7|21098.7|21111.2|21099.2|21111.2|21099.2|21110.5|21098.5|4
1746461530000|2025-05-05 16:12:10|21110.5|21098.5|21113.7|21101.7|21113.7|21101.7|21110|21098|8
1746461540000|2025-05-05 16:12:20|21113|21101|21111.2|21099.2|21113|21101|21111.2|21099.2|2
1746461550000|2025-05-05 16:12:30|21110.7|21098.7|21107|21095|21110.7|21098.7|21107|21095|8
1746461560000|2025-05-05 16:12:40|21107.7|21095.7|21108.2|21096.2|21108.2|21096.2|21107|21095|0
1746461570000|2025-05-05 16:12:50|21107.5|21095.5|21102|21090|21108.2|21096.2|21102|21090|14
1746461580000|2025-05-05 16:13:00|21102.7|21090.7|21096.4|21084.4|21102.7|21090.7|21095.7|21083.7|19
1746461590000|2025-05-05 16:13:10|21095.7|21083.7|21087.9|21075.9|21095.7|21083.7|21087.2|21075.2|57
1746461600000|2025-05-05 16:13:20|21087.2|21075.2|21084.4|21072.4|21087.9|21075.9|21084.4|21072.4|13
1746461610000|2025-05-05 16:13:30|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|13
1746461630000|2025-05-05 16:13:50|21081.7|21069.7|21086.4|21074.4|21086.9|21074.9|21081.7|21069.7|18
1746461640000|2025-05-05 16:14:00|21085.6|21073.6|21076.1|21064.1|21085.6|21073.6|21076.1|21064.1|47
1746461650000|2025-05-05 16:14:10|21076.7|21064.7|21073.6|21061.6|21076.7|21064.7|21071.1|21059.1|6
1746461660000|2025-05-05 16:14:20|21073.1|21061.1|21063.4|21051.4|21073.1|21061.1|21061.4|21049.4|21
1746461670000|2025-05-05 16:14:30|21062.7|21050.7|21063.2|21051.2|21063.2|21051.2|21060.7|21048.7|19
1746461680000|2025-05-05 16:14:40|21062.5|21050.5|21063.7|21051.7|21065.7|21053.7|21062.5|21050.5|12
1746461690000|2025-05-05 16:14:50|21063.2|21051.2|21062|21050|21063.7|21051.7|21061.2|21049.2|0
1746461700000|2025-05-05 16:15:00|21061.2|21049.2|21063.2|21051.2|21063.7|21051.7|21060.7|21048.7|6
1746461710000|2025-05-05 16:15:10|21064.5|21052.5|21061.4|21049.4|21065.7|21053.7|21061.4|21049.4|7
1746461720000|2025-05-05 16:15:20|21062|21050|21060.7|21048.7|21062.7|21050.7|21060.7|21048.7|3
1746461730000|2025-05-05 16:15:30|21062.5|21050.5|21061.2|21049.2|21062.5|21050.5|21061.2|21049.2|4
1746461740000|2025-05-05 16:15:40|21059.8|21047.8|21060.5|21048.5|21060.5|21048.5|21059.8|21047.8|5
1746461750000|2025-05-05 16:15:50|21060|21048|21061.2|21049.2|21061.2|21049.2|21060|21048|2
1746461760000|2025-05-05 16:16:00|21061.7|21049.7|21063|21051|21064.2|21052.2|21061.2|21049.2|4
1746461770000|2025-05-05 16:16:10|21063.5|21051.5|21068|21056|21069.8|21057.8|21063.5|21051.5|12
1746461780000|2025-05-05 16:16:20|21067.5|21055.5|21067.7|21055.7|21069.4|21057.4|21067.5|21055.5|8
1746461790000|2025-05-05 16:16:30|21068.2|21056.2|21071.7|21059.7|21071.7|21059.7|21068.2|21056.2|3
1746461800000|2025-05-05 16:16:40|21071|21059|21069.2|21057.2|21071|21059|21068.7|21056.7|2
1746461820000|2025-05-05 16:17:00|21070.7|21058.7|21070.7|21058.7|21070.7|21058.7|21070.7|21058.7|0
1746461830000|2025-05-05 16:17:10|21072.5|21060.5|21073.7|21061.7|21073.7|21061.7|21071.7|21059.7|5
1746461840000|2025-05-05 16:17:20|21072.5|21060.5|21069.2|21057.2|21072.5|21060.5|21069.2|21057.2|1
1746461850000|2025-05-05 16:17:30|21068.7|21056.7|21068.7|21056.7|21068.7|21056.7|21067.5|21055.5|9
1746461860000|2025-05-05 16:17:40|21069.4|21057.4|21071.7|21059.7|21071.7|21059.7|21069.4|21057.4|1
1746461870000|2025-05-05 16:17:50|21073.7|21061.7|21074.2|21062.2|21074.2|21062.2|21072.5|21060.5|7
1746461880000|2025-05-05 16:18:00|21074.7|21062.7|21076.7|21064.7|21076.7|21064.7|21074.2|21062.2|0
1746461890000|2025-05-05 16:18:10|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|5
1746461900000|2025-05-05 16:18:20|21076.9|21064.9|21077.7|21065.7|21077.7|21065.7|21076.9|21064.9|8
1746461910000|2025-05-05 16:18:30|21076.9|21064.9|21077.7|21065.7|21080.2|21068.2|21076.9|21064.9|14
1746461920000|2025-05-05 16:18:40|21078.9|21066.9|21077.7|21065.7|21078.9|21066.9|21077.7|21065.7|11
1746461930000|2025-05-05 16:18:50|21077.1|21065.1|21077.1|21065.1|21077.7|21065.7|21077.1|21065.1|0
1746461940000|2025-05-05 16:19:00|21077.7|21065.7|21080.2|21068.2|21082.7|21070.7|21077.7|21065.7|12
1746461950000|2025-05-05 16:19:10|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|7
1746461960000|2025-05-05 16:19:20|21079.4|21067.4|21078.2|21066.2|21080.7|21068.7|21078.2|21066.2|4
1746461970000|2025-05-05 16:19:30|21076.7|21064.7|21078|21066|21078|21066|21076.7|21064.7|41
1746461980000|2025-05-05 16:19:40|21079.2|21067.2|21079.2|21067.2|21079.2|21067.2|21079.2|21067.2|0
1746461990000|2025-05-05 16:19:50|21078.5|21066.5|21078.5|21066.5|21078.5|21066.5|21078.5|21066.5|0
1746462000000|2025-05-05 16:20:00|21079.2|21067.2|21079.2|21067.2|21079.2|21067.2|21079.2|21067.2|3
1746462010000|2025-05-05 16:20:10|21077.2|21065.2|21072.2|21060.2|21077.2|21065.2|21071.7|21059.7|9
1746462020000|2025-05-05 16:20:20|21071|21059|21069.7|21057.7|21071|21059|21069.7|21057.7|1
1746462030000|2025-05-05 16:20:30|21070.5|21058.5|21074|21062|21074|21062|21070.5|21058.5|9
1746462050000|2025-05-05 16:20:50|21073.5|21061.5|21073.5|21061.5|21073.5|21061.5|21073.5|21061.5|0
1746462060000|2025-05-05 16:21:00|21072.7|21060.7|21073.5|21061.5|21073.5|21061.5|21072.2|21060.2|3
1746462070000|2025-05-05 16:21:10|||||||||2
1746462080000|2025-05-05 16:21:20|21072.2|21060.2|21071.7|21059.7|21072.2|21060.2|21071.7|21059.7|4
1746462090000|2025-05-05 16:21:30|21071.2|21059.2|21070.5|21058.5|21071.2|21059.2|21070.5|21058.5|3
1746462100000|2025-05-05 16:21:40|21069.9|21057.9|21068.5|21056.5|21069.9|21057.9|21068|21056|4
1746462110000|2025-05-05 16:21:50|||||||||3
1746462120000|2025-05-05 16:22:00|21069.7|21057.7|21071|21059|21071|21059|21069.7|21057.7|3
1746462130000|2025-05-05 16:22:10|21073.5|21061.5|21073.5|21061.5|21073.5|21061.5|21072.2|21060.2|13
1746462140000|2025-05-05 16:22:20|21074.7|21062.7|21074.7|21062.7|21074.7|21062.7|21073.5|21061.5|5
1746462150000|2025-05-05 16:22:30|21074.2|21062.2|21069.5|21057.5|21074.2|21062.2|21068.3|21056.3|14
1746462160000|2025-05-05 16:22:40|21070.8|21058.8|21070.8|21058.8|21070.8|21058.8|21070.8|21058.8|0
1746462170000|2025-05-05 16:22:50|21070|21058|21072|21060|21072|21060|21070|21058|5
1746462180000|2025-05-05 16:23:00|21072.7|21060.7|21073.3|21061.3|21073.3|21061.3|21072.7|21060.7|6
1746462190000|2025-05-05 16:23:10|21072.7|21060.7|21073.8|21061.8|21073.8|21061.8|21072.7|21060.7|28
1746462210000|2025-05-05 16:23:30|21074.8|21062.8|21074.5|21062.5|21075|21063|21074.5|21062.5|10
1746462220000|2025-05-05 16:23:40|21070.7|21058.7|21070.7|21058.7|21070.7|21058.7|21070.7|21058.7|15
1746462230000|2025-05-05 16:23:50|21072|21060|21070.2|21058.2|21072|21060|21069.5|21057.5|9
1746462240000|2025-05-05 16:24:00|21070.7|21058.7|21070.2|21058.2|21070.7|21058.7|21070.2|21058.2|1
1746462270000|2025-05-05 16:24:30|21072|21060|21064.5|21052.5|21072|21060|21064.5|21052.5|15
1746462280000|2025-05-05 16:24:40|||||||||1
1746462300000|2025-05-05 16:25:00|21063.8|21051.8|21063.2|21051.2|21063.8|21051.8|21063.2|21051.2|4
1746462310000|2025-05-05 16:25:10|21064.5|21052.5|21069.3|21057.3|21069.3|21057.3|21064.5|21052.5|8
1746462320000|2025-05-05 16:25:20|21068.8|21056.8|21068|21056|21068.8|21056.8|21068|21056|1
1746462330000|2025-05-05 16:25:30|||||||||1
1746462340000|2025-05-05 16:25:40|21069.3|21057.3|21069.3|21057.3|21069.3|21057.3|21069.3|21057.3|3
1746462350000|2025-05-05 16:25:50|21069.8|21057.8|21069.1|21057.1|21071|21059|21069.1|21057.1|16
1746462360000|2025-05-05 16:26:00|21068.5|21056.5|21066|21054|21068.5|21056.5|21066|21054|5
1746462370000|2025-05-05 16:26:10|21066.8|21054.8|21067.8|21055.8|21067.8|21055.8|21065.5|21053.5|11
1746462380000|2025-05-05 16:26:20|21067.3|21055.3|21066|21054|21067.3|21055.3|21065.5|21053.5|18
1746462390000|2025-05-05 16:26:30|21066.8|21054.8|21071.6|21059.6|21071.6|21059.6|21066|21054|18
1746462400000|2025-05-05 16:26:40|21076.8|21064.8|21077.5|21065.5|21078.2|21066.2|21076.8|21064.8|10
1746462410000|2025-05-05 16:26:50|21079.5|21067.5|21078.7|21066.7|21079.5|21067.5|21076.2|21064.2|14
1746462420000|2025-05-05 16:27:00|21078.2|21066.2|21078.2|21066.2|21078.7|21066.7|21076.2|21064.2|4
1746462430000|2025-05-05 16:27:10|21077.5|21065.5|21076.2|21064.2|21077.5|21065.5|21076.2|21064.2|5
1746462440000|2025-05-05 16:27:20|21075.5|21063.5|21074|21062|21076.2|21064.2|21073.5|21061.5|26
1746462450000|2025-05-05 16:27:30|21075.3|21063.3|21075.3|21063.3|21075.3|21063.3|21074.8|21062.8|2
1746462460000|2025-05-05 16:27:40|21074.8|21062.8|21074|21062|21075.3|21063.3|21074|21062|4
1746462470000|2025-05-05 16:27:50|21075.1|21063.1|21078|21066|21078|21066|21075.1|21063.1|14
1746462480000|2025-05-05 16:28:00|21078.7|21066.7|21078|21066|21078.7|21066.7|21078|21066|8
1746462490000|2025-05-05 16:28:10|||||||||5
1746462500000|2025-05-05 16:28:20|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|1
1746462510000|2025-05-05 16:28:30|21077.3|21065.3|21078|21066|21078|21066|21077.3|21065.3|3
1746462520000|2025-05-05 16:28:40|21077.3|21065.3|21077.3|21065.3|21078.7|21066.7|21076.2|21064.2|36
1746462530000|2025-05-05 16:28:50|21075.5|21063.5|21080|21068|21080|21068|21075.5|21063.5|10
1746462540000|2025-05-05 16:29:00|21078.7|21066.7|21078|21066|21079.3|21067.3|21078|21066|0
1746462550000|2025-05-05 16:29:10|21078.7|21066.7|21083|21071|21083|21071|21078.7|21066.7|12
1746462560000|2025-05-05 16:29:20|21081.5|21069.5|21081.5|21069.5|21081.5|21069.5|21081.5|21069.5|3
1746462570000|2025-05-05 16:29:30|21082.3|21070.3|21082.3|21070.3|21082.3|21070.3|21081.5|21069.5|0
1746462590000|2025-05-05 16:29:50|21083|21071|21082.3|21070.3|21083.7|21071.7|21082.3|21070.3|25
1746462600000|2025-05-05 16:30:00|21083|21071|21083|21071|21083|21071|21083|21071|8
1746462610000|2025-05-05 16:30:10|||||||||1
1746462620000|2025-05-05 16:30:20|21083.7|21071.7|21084.5|21072.5|21084.5|21072.5|21083.7|21071.7|2
1746462630000|2025-05-05 16:30:30|21083.7|21071.7|21083|21071|21083.7|21071.7|21083|21071|1
1746462640000|2025-05-05 16:30:40|21082|21070|21077|21065|21082|21070|21077|21065|5
1746462650000|2025-05-05 16:30:50|21077.5|21065.5|21077.5|21065.5|21077.5|21065.5|21077.5|21065.5|2
1746462660000|2025-05-05 16:31:00|21077|21065|21075.5|21063.5|21077|21065|21075.5|21063.5|0
1746462670000|2025-05-05 16:31:10|21074.2|21062.2|21069.8|21057.8|21074.2|21062.2|21069.8|21057.8|7
1746462680000|2025-05-05 16:31:20|21069|21057|21072.3|21060.3|21072.8|21060.8|21069|21057|12
1746462690000|2025-05-05 16:31:30|21074|21062|21075.3|21063.3|21075.3|21063.3|21074|21062|3
1746462700000|2025-05-05 16:31:40|21077.8|21065.8|21079|21067|21079|21067|21077.8|21065.8|9
1746462710000|2025-05-05 16:31:50|21077|21065|21074.5|21062.5|21077.8|21065.8|21074.5|21062.5|11
1746462720000|2025-05-05 16:32:00|21075.3|21063.3|21071.5|21059.5|21075.3|21063.3|21071|21059|13
1746462730000|2025-05-05 16:32:10|21070.3|21058.3|21072.3|21060.3|21072.3|21060.3|21070.3|21058.3|3
1746462740000|2025-05-05 16:32:20|21071.5|21059.5|21074|21062|21074.8|21062.8|21071.5|21059.5|3
1746462750000|2025-05-05 16:32:30|21074.8|21062.8|21077.8|21065.8|21078.5|21066.5|21074.8|21062.8|2
1746462760000|2025-05-05 16:32:40|21078.5|21066.5|21079|21067|21079|21067|21076.5|21064.5|13
1746462770000|2025-05-05 16:32:50|21077.3|21065.3|21076.7|21064.7|21077.3|21065.3|21076.7|21064.7|16
1746462780000|2025-05-05 16:33:00|21076.2|21064.2|21078|21066|21078.7|21066.7|21075.5|21063.5|2
1746462790000|2025-05-05 16:33:10|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|1
1746462810000|2025-05-05 16:33:30|||||||||9
1746462820000|2025-05-05 16:33:40|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|18
1746462840000|2025-05-05 16:34:00|21078.7|21066.7|21078|21066|21078.7|21066.7|21078|21066|10
1746462850000|2025-05-05 16:34:10|21078.7|21066.7|21077.5|21065.5|21078.7|21066.7|21077.5|21065.5|3
1746462860000|2025-05-05 16:34:20|21078.7|21066.7|21079.4|21067.4|21079.4|21067.4|21078.7|21066.7|9
1746462870000|2025-05-05 16:34:30|||||||||15
1746462880000|2025-05-05 16:34:40|21080.5|21068.5|21083.7|21071.7|21083.7|21071.7|21080.5|21068.5|15
1746462890000|2025-05-05 16:34:50|21088.7|21076.7|21086.9|21074.9|21088.7|21076.7|21086.2|21074.2|68
1746462900000|2025-05-05 16:35:00|21086.2|21074.2|21086.2|21074.2|21086.2|21074.2|21086.2|21074.2|1
1746462910000|2025-05-05 16:35:10|21086.7|21074.7|21088.7|21076.7|21088.7|21076.7|21086.7|21074.7|5
1746462920000|2025-05-05 16:35:20|||||||||2
1746462930000|2025-05-05 16:35:30|21088|21076|21086.2|21074.2|21088|21076|21086.2|21074.2|7
1746462940000|2025-05-05 16:35:40|21085.5|21073.5|21085.5|21073.5|21085.5|21073.5|21085.5|21073.5|0
1746462960000|2025-05-05 16:36:00|21086|21074|21088|21076|21088.7|21076.7|21086|21074|7
1746462970000|2025-05-05 16:36:10|21089.4|21077.4|21093|21081|21093|21081|21089.4|21077.4|14
1746462980000|2025-05-05 16:36:20|21091.9|21079.9|21091.2|21079.2|21091.9|21079.9|21091.2|21079.2|9
1746462990000|2025-05-05 16:36:30|21090.5|21078.5|21088.9|21076.9|21090.5|21078.5|21086.9|21074.9|11
1746463000000|2025-05-05 16:36:40|21088.2|21076.2|21086.9|21074.9|21088.9|21076.9|21086.9|21074.9|3
1746463030000|2025-05-05 16:37:10|21088|21076|21089.4|21077.4|21090.2|21078.2|21088|21076|11
1746463050000|2025-05-05 16:37:30|21088.9|21076.9|21088.9|21076.9|21088.9|21076.9|21088.9|21076.9|3
1746463060000|2025-05-05 16:37:40|21089.4|21077.4|21090.2|21078.2|21090.2|21078.2|21089.4|21077.4|1
1746463080000|2025-05-05 16:38:00|21089.4|21077.4|21090.2|21078.2|21090.2|21078.2|21089.4|21077.4|7
1746463090000|2025-05-05 16:38:10|21089.4|21077.4|21090.2|21078.2|21090.2|21078.2|21089.4|21077.4|1
1746463110000|2025-05-05 16:38:30|21085.2|21073.2|21083.2|21071.2|21085.2|21073.2|21083.2|21071.2|7
1746463120000|2025-05-05 16:38:40|21084.4|21072.4|21084.4|21072.4|21084.4|21072.4|21084.4|21072.4|2
1746463130000|2025-05-05 16:38:50|21086.9|21074.9|21087.6|21075.6|21087.6|21075.6|21086.9|21074.9|2
1746463140000|2025-05-05 16:39:00|21088.2|21076.2|21088.2|21076.2|21088.2|21076.2|21088.2|21076.2|2
1746463150000|2025-05-05 16:39:10|21086.9|21074.9|21087.6|21075.6|21087.6|21075.6|21086.9|21074.9|0
1746463160000|2025-05-05 16:39:20|21086.9|21074.9|21089.4|21077.4|21089.4|21077.4|21086.9|21074.9|1
1746463170000|2025-05-05 16:39:30|21090.1|21078.1|21089.4|21077.4|21090.1|21078.1|21089.4|21077.4|0
1746463180000|2025-05-05 16:39:40|21090.1|21078.1|21090.1|21078.1|21090.1|21078.1|21090.1|21078.1|0
1746463190000|2025-05-05 16:39:50|||||||||3
1746463200000|2025-05-05 16:40:00|21089.4|21077.4|21089.4|21077.4|21089.4|21077.4|21089.4|21077.4|4
1746463210000|2025-05-05 16:40:10|21090.1|21078.1|21088.9|21076.9|21090.1|21078.1|21088.9|21076.9|1
1746463220000|2025-05-05 16:40:20|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|11
1746463230000|2025-05-05 16:40:30|21091.6|21079.6|21091.6|21079.6|21091.6|21079.6|21091.6|21079.6|13
1746463240000|2025-05-05 16:40:40|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|1
1746463250000|2025-05-05 16:40:50|||||||||3
1746463260000|2025-05-05 16:41:00|21089.1|21077.1|21088.4|21076.4|21089.1|21077.1|21088.4|21076.4|4
1746463270000|2025-05-05 16:41:10|21089.6|21077.6|21089.6|21077.6|21089.6|21077.6|21089.6|21077.6|2
1746463280000|2025-05-05 16:41:20|21089.1|21077.1|21089.6|21077.6|21089.6|21077.6|21089.1|21077.1|0
1746463290000|2025-05-05 16:41:30|21090.4|21078.4|21098.4|21086.4|21098.4|21086.4|21090.4|21078.4|22
1746463300000|2025-05-05 16:41:40|||||||||5
1746463310000|2025-05-05 16:41:50|||||||||1
1746463320000|2025-05-05 16:42:00|21099.6|21087.6|21100.9|21088.9|21100.9|21088.9|21099.6|21087.6|7
1746463330000|2025-05-05 16:42:10|||||||||1
1746463340000|2025-05-05 16:42:20|21103.4|21091.4|21098.4|21086.4|21103.4|21091.4|21098.4|21086.4|17
1746463350000|2025-05-05 16:42:30|21097.8|21085.8|21098.4|21086.4|21098.9|21086.9|21097.8|21085.8|17
1746463360000|2025-05-05 16:42:40|21095.3|21083.3|21098.4|21086.4|21098.4|21086.4|21095.3|21083.3|8
1746463370000|2025-05-05 16:42:50|||||||||3
1746463380000|2025-05-05 16:43:00|21097.6|21085.6|21097.6|21085.6|21097.6|21085.6|21097.6|21085.6|3
1746463390000|2025-05-05 16:43:10|21100.1|21088.1|21100.1|21088.1|21100.1|21088.1|21100.1|21088.1|2
1746463400000|2025-05-05 16:43:20|21097.6|21085.6|21097.6|21085.6|21097.6|21085.6|21097.6|21085.6|1
1746463410000|2025-05-05 16:43:30|21099.8|21087.8|21103.9|21091.9|21103.9|21091.9|21099.8|21087.8|6
1746463420000|2025-05-05 16:43:40|21103.1|21091.1|21103.1|21091.1|21103.1|21091.1|21103.1|21091.1|0
1746463430000|2025-05-05 16:43:50|21103.9|21091.9|21103.9|21091.9|21103.9|21091.9|21103.9|21091.9|0
1746463440000|2025-05-05 16:44:00|21103.1|21091.1|21104.6|21092.6|21104.6|21092.6|21103.1|21091.1|7
1746463450000|2025-05-05 16:44:10|21103.9|21091.9|21104.6|21092.6|21104.6|21092.6|21103.4|21091.4|7
1746463460000|2025-05-05 16:44:20|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|2
1746463470000|2025-05-05 16:44:30|||||||||1
1746463490000|2025-05-05 16:44:50|21105.8|21093.8|21105.8|21093.8|21105.8|21093.8|21105.8|21093.8|0
1746463500000|2025-05-05 16:45:00|21106.9|21094.9|21108.3|21096.3|21108.3|21096.3|21106.9|21094.9|2
1746463510000|2025-05-05 16:45:10|21107.8|21095.8|21111.6|21099.6|21111.6|21099.6|21107.8|21095.8|8
1746463520000|2025-05-05 16:45:20|21111.1|21099.1|21111.1|21099.1|21111.1|21099.1|21111.1|21099.1|3
1746463530000|2025-05-05 16:45:30|21110.3|21098.3|21110.3|21098.3|21110.3|21098.3|21110.3|21098.3|0
1746463540000|2025-05-05 16:45:40|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|1
1746463550000|2025-05-05 16:45:50|21109.1|21097.1|21109.6|21097.6|21109.6|21097.6|21109.1|21097.1|5
1746463560000|2025-05-05 16:46:00|||||||||3
1746463570000|2025-05-05 16:46:10|21112.3|21100.3|21114.8|21102.8|21114.8|21102.8|21112.3|21100.3|12
1746463580000|2025-05-05 16:46:20|21115.5|21103.5|21114.8|21102.8|21115.5|21103.5|21114.8|21102.8|2
1746463590000|2025-05-05 16:46:30|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|2
1746463600000|2025-05-05 16:46:40|21114.8|21102.8|21118.3|21106.3|21118.3|21106.3|21114.1|21102.1|23
1746463610000|2025-05-05 16:46:50|21117.6|21105.6|21117.6|21105.6|21117.6|21105.6|21117.6|21105.6|0
1746463620000|2025-05-05 16:47:00|21118.3|21106.3|21117.6|21105.6|21118.9|21106.9|21117.6|21105.6|8
1746463630000|2025-05-05 16:47:10|21118.3|21106.3|21115.8|21103.8|21118.3|21106.3|21115.8|21103.8|12
1746463640000|2025-05-05 16:47:20|21116.6|21104.6|21113.3|21101.3|21116.6|21104.6|21113.3|21101.3|14
1746463650000|2025-05-05 16:47:30|21110.8|21098.8|21110.3|21098.3|21111.6|21099.6|21110.3|21098.3|4
1746463660000|2025-05-05 16:47:40|21111|21099|21110.8|21098.8|21111|21099|21110.3|21098.3|2
1746463670000|2025-05-05 16:47:50|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|0
1746463680000|2025-05-05 16:48:00|21110.8|21098.8|21104.6|21092.6|21110.8|21098.8|21103.3|21091.3|11
1746463690000|2025-05-05 16:48:10|21103.3|21091.3|21101.6|21089.6|21103.3|21091.3|21101.6|21089.6|8
1746463700000|2025-05-05 16:48:20|||||||||3
1746463710000|2025-05-05 16:48:30|||||||||1
1746463720000|2025-05-05 16:48:40|21099.8|21087.8|21099.8|21087.8|21099.8|21087.8|21099.8|21087.8|2
1746463730000|2025-05-05 16:48:50|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|6
1746463740000|2025-05-05 16:49:00|21098.3|21086.3|21098|21086|21098.3|21086.3|21097.3|21085.3|4
1746463750000|2025-05-05 16:49:10|21098.5|21086.5|21095.5|21083.5|21098.5|21086.5|21095.5|21083.5|8
1746463760000|2025-05-05 16:49:20|21091.8|21079.8|21093.5|21081.5|21093.5|21081.5|21091|21079|7
1746463770000|2025-05-05 16:49:30|21093|21081|21092.8|21080.8|21094.8|21082.8|21091.6|21079.6|5
1746463780000|2025-05-05 16:49:40|21092.3|21080.3|21092.8|21080.8|21092.8|21080.8|21092.3|21080.3|1
1746463790000|2025-05-05 16:49:50|21094.8|21082.8|21098.5|21086.5|21098.5|21086.5|21094.8|21082.8|0
1746463800000|2025-05-05 16:50:00|21098|21086|21098|21086|21098.8|21086.8|21098|21086|0
1746463810000|2025-05-05 16:50:10|21100.3|21088.3|21101|21089|21101.8|21089.8|21099.8|21087.8|3
1746463820000|2025-05-05 16:50:20|21102.3|21090.3|21103|21091|21103|21091|21102.3|21090.3|6
1746463830000|2025-05-05 16:50:30|21103.5|21091.5|21108.3|21096.3|21109.6|21097.6|21102.3|21090.3|48
1746463840000|2025-05-05 16:50:40|21109.1|21097.1|21110.8|21098.8|21110.8|21098.8|21107.1|21095.1|7
1746463850000|2025-05-05 16:50:50|21111.6|21099.6|21112.6|21100.6|21112.6|21100.6|21109.6|21097.6|15
1746463860000|2025-05-05 16:51:00|21114|21102|21116.3|21104.3|21118.8|21106.8|21114|21102|14
1746463870000|2025-05-05 16:51:10|21115.6|21103.6|21115.6|21103.6|21116.9|21104.9|21114.9|21102.9|0
1746463880000|2025-05-05 16:51:20|21116.1|21104.1|21114.3|21102.3|21116.9|21104.9|21114.3|21102.3|3
1746463890000|2025-05-05 16:51:30|||||||||1
1746463900000|2025-05-05 16:51:40|21116.8|21104.8|21116.8|21104.8|21116.8|21104.8|21116.8|21104.8|5
1746463910000|2025-05-05 16:51:50|21117.6|21105.6|21118.1|21106.1|21118.1|21106.1|21117.6|21105.6|3
1746463920000|2025-05-05 16:52:00|21118.8|21106.8|21118.1|21106.1|21119.3|21107.3|21117.6|21105.6|22
1746463930000|2025-05-05 16:52:10|||||||||1
1746463940000|2025-05-05 16:52:20|21119.3|21107.3|21119.3|21107.3|21119.3|21107.3|21119.3|21107.3|3
1746463950000|2025-05-05 16:52:30|21120.6|21108.6|21121.8|21109.8|21121.8|21109.8|21120.6|21108.6|5
1746463960000|2025-05-05 16:52:40|21120.1|21108.1|21119.3|21107.3|21120.1|21108.1|21118.8|21106.8|7
1746463970000|2025-05-05 16:52:50|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|21118.1|21106.1|0
1746463980000|2025-05-05 16:53:00|21118.1|21106.1|21118.1|21106.1|21118.1|21106.1|21118.1|21106.1|5
1746463990000|2025-05-05 16:53:10|21117.6|21105.6|21118.1|21106.1|21118.1|21106.1|21117.6|21105.6|1
1746464000000|2025-05-05 16:53:20|21117.6|21105.6|21118.1|21106.1|21118.1|21106.1|21117.6|21105.6|1
1746464020000|2025-05-05 16:53:40|21117.6|21105.6|21117.6|21105.6|21117.6|21105.6|21117.6|21105.6|3
1746464030000|2025-05-05 16:53:50|21116.8|21104.8|21115.1|21103.1|21116.8|21104.8|21115.1|21103.1|4
1746464040000|2025-05-05 16:54:00|21115.8|21103.8|21118.8|21106.8|21120.8|21108.8|21115.6|21103.6|14
1746464050000|2025-05-05 16:54:10|21121.5|21109.5|21122.8|21110.8|21122.8|21110.8|21121.5|21109.5|10
1746464060000|2025-05-05 16:54:20|21122|21110|21122|21110|21122|21110|21122|21110|5
1746464070000|2025-05-05 16:54:30|21121.5|21109.5|21120.8|21108.8|21121.5|21109.5|21120.8|21108.8|1
1746464080000|2025-05-05 16:54:40|21121.5|21109.5|21123.3|21111.3|21123.3|21111.3|21120.8|21108.8|28
1746464090000|2025-05-05 16:54:50|||||||||4
1746464100000|2025-05-05 16:55:00|||||||||7
1746464110000|2025-05-05 16:55:10|||||||||4
1746464130000|2025-05-05 16:55:30|||||||||1
1746464140000|2025-05-05 16:55:40|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|25
1746464150000|2025-05-05 16:55:50|21120.1|21108.1|21116.8|21104.8|21120.1|21108.1|21116.8|21104.8|18
1746464160000|2025-05-05 16:56:00|21118.1|21106.1|21119.3|21107.3|21120.1|21108.1|21118.1|21106.1|1
1746464170000|2025-05-05 16:56:10|21120.1|21108.1|21120.8|21108.8|21120.8|21108.8|21119.3|21107.3|5
1746464180000|2025-05-05 16:56:20|21118.8|21106.8|21119.3|21107.3|21119.3|21107.3|21118.3|21106.3|3
1746464190000|2025-05-05 16:56:30|21117.6|21105.6|21117.6|21105.6|21117.6|21105.6|21117.6|21105.6|10
1746464200000|2025-05-05 16:56:40|21117|21105|21115.8|21103.8|21117.6|21105.6|21115.8|21103.8|19
1746464210000|2025-05-05 16:56:50|21117|21105|21117|21105|21117|21105|21117|21105|5
1746464220000|2025-05-05 16:57:00|21118.3|21106.3|21115.8|21103.8|21118.3|21106.3|21115.8|21103.8|4
1746464230000|2025-05-05 16:57:10|21115.6|21103.6|21115.1|21103.1|21115.6|21103.6|21115.1|21103.1|4
1746464240000|2025-05-05 16:57:20|21113.1|21101.1|21114.3|21102.3|21114.3|21102.3|21113.1|21101.1|9
1746464250000|2025-05-05 16:57:30|21113.1|21101.1|21113.1|21101.1|21113.1|21101.1|21111.6|21099.6|18
1746464270000|2025-05-05 16:57:50|21114.3|21102.3|21114.3|21102.3|21114.3|21102.3|21114.3|21102.3|1
1746464280000|2025-05-05 16:58:00|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|5
1746464300000|2025-05-05 16:58:20|||||||||1
1746464320000|2025-05-05 16:58:40|||||||||1
1746464340000|2025-05-05 16:59:00|21114.6|21102.6|21115.1|21103.1|21116.4|21104.4|21114.6|21102.6|35
1746464350000|2025-05-05 16:59:10|21115.9|21103.9|21115.1|21103.1|21116.6|21104.6|21113.4|21101.4|17
1746464360000|2025-05-05 16:59:20|21114.6|21102.6|21114.6|21102.6|21114.6|21102.6|21114.6|21102.6|1
1746464370000|2025-05-05 16:59:30|21115.1|21103.1|21115.1|21103.1|21115.1|21103.1|21114.6|21102.6|1
1746464380000|2025-05-05 16:59:40|||||||||2
1746464390000|2025-05-05 16:59:50|21114.6|21102.6|21116.4|21104.4|21116.4|21104.4|21114.6|21102.6|3
1746464400000|2025-05-05 17:00:00|21117.1|21105.1|21118.9|21106.9|21118.9|21106.9|21117.1|21105.1|6
1746464410000|2025-05-05 17:00:10|21118.1|21106.1|21118.9|21106.9|21118.9|21106.9|21118.1|21106.1|6
1746464420000|2025-05-05 17:00:20|21117.8|21105.8|21117.1|21105.1|21117.8|21105.8|21117.1|21105.1|17
1746464430000|2025-05-05 17:00:30|21114.6|21102.6|21115.1|21103.1|21115.1|21103.1|21114.6|21102.6|3
1746464450000|2025-05-05 17:00:50|21115.6|21103.6|21116.4|21104.4|21116.4|21104.4|21115.6|21103.6|2
1746464490000|2025-05-05 17:01:30|21116.9|21104.9|21116.9|21104.9|21116.9|21104.9|21116.9|21104.9|11
1746464500000|2025-05-05 17:01:40|21117.4|21105.4|21118.1|21106.1|21118.1|21106.1|21117.4|21105.4|2
1746464510000|2025-05-05 17:01:50|21117.4|21105.4|21118.1|21106.1|21118.1|21106.1|21117.4|21105.4|20
1746464520000|2025-05-05 17:02:00|||||||||3
1746464530000|2025-05-05 17:02:10|21121.9|21109.9|21122.4|21110.4|21122.4|21110.4|21121.9|21109.9|25
1746464540000|2025-05-05 17:02:20|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|21122.4|21110.4|32
1746464550000|2025-05-05 17:02:30|||||||||2
1746464560000|2025-05-05 17:02:40|21122.4|21110.4|21119.2|21107.2|21122.4|21110.4|21119.2|21107.2|14
1746464580000|2025-05-05 17:03:00|21119.9|21107.9|21119.2|21107.2|21119.9|21107.9|21117.4|21105.4|14
1746464590000|2025-05-05 17:03:10|21119.9|21107.9|21118.6|21106.6|21119.9|21107.9|21117.4|21105.4|8
1746464600000|2025-05-05 17:03:20|21119.2|21107.2|21120.9|21108.9|21120.9|21108.9|21119.2|21107.2|23
1746464620000|2025-05-05 17:03:40|21120.4|21108.4|21123.4|21111.4|21123.4|21111.4|21120.4|21108.4|3
1746464630000|2025-05-05 17:03:50|21121.7|21109.7|21122.2|21110.2|21123.4|21111.4|21121.7|21109.7|4
1746464640000|2025-05-05 17:04:00|21122.7|21110.7|21123.7|21111.7|21123.7|21111.7|21122.7|21110.7|12
1746464650000|2025-05-05 17:04:10|21125.5|21113.5|21125.5|21113.5|21125.5|21113.5|21125.5|21113.5|25
1746464660000|2025-05-05 17:04:20|21118|21106|21110.7|21098.7|21118|21106|21110.7|21098.7|45
1746464670000|2025-05-05 17:04:30|21112|21100|21110.5|21098.5|21112|21100|21109.5|21097.5|8
1746464680000|2025-05-05 17:04:40|21111.2|21099.2|21111.2|21099.2|21111.2|21099.2|21111.2|21099.2|1
1746464690000|2025-05-05 17:04:50|21110.5|21098.5|21109.5|21097.5|21112|21100|21109.5|21097.5|10
1746464700000|2025-05-05 17:05:00|21110.7|21098.7|21109.5|21097.5|21110.7|21098.7|21108.9|21096.9|5
1746464710000|2025-05-05 17:05:10|21108.9|21096.9|21106.9|21094.9|21109.4|21097.4|21106.9|21094.9|1
1746464720000|2025-05-05 17:05:20|21101.7|21089.7|21102.5|21090.5|21104.4|21092.4|21101.7|21089.7|7
1746464730000|2025-05-05 17:05:30|21101.9|21089.9|21095.5|21083.5|21101.9|21089.9|21095.5|21083.5|53
1746464740000|2025-05-05 17:05:40|21096.5|21084.5|21099.2|21087.2|21100.5|21088.5|21096.5|21084.5|13
1746464750000|2025-05-05 17:05:50|21100.5|21088.5|21101.7|21089.7|21101.7|21089.7|21100.5|21088.5|11
1746464760000|2025-05-05 17:06:00|21100.5|21088.5|21105.5|21093.5|21105.5|21093.5|21100.5|21088.5|23
1746464770000|2025-05-05 17:06:10|||||||||4
1746464780000|2025-05-05 17:06:20|21104.2|21092.2|21105.5|21093.5|21105.5|21093.5|21104.2|21092.2|4
1746464800000|2025-05-05 17:06:40|21103.7|21091.7|21103.7|21091.7|21103.7|21091.7|21103.7|21091.7|5
1746464810000|2025-05-05 17:06:50|21103|21091|21103.7|21091.7|21106.2|21094.2|21103|21091|20
1746464820000|2025-05-05 17:07:00|21104.2|21092.2|21108|21096|21108.7|21096.7|21104.2|21092.2|2
1746464830000|2025-05-05 17:07:10|21105.5|21093.5|21104.2|21092.2|21106.2|21094.2|21103.7|21091.7|8
1746464840000|2025-05-05 17:07:20|21105|21093|21099.2|21087.2|21105|21093|21099.2|21087.2|9
1746464850000|2025-05-05 17:07:30|21100.8|21088.8|21103.7|21091.7|21104.2|21092.2|21100.8|21088.8|22
1746464860000|2025-05-05 17:07:40|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|7
1746464870000|2025-05-05 17:07:50|21102.5|21090.5|21104.2|21092.2|21104.2|21092.2|21102.5|21090.5|2
1746464880000|2025-05-05 17:08:00|21103.7|21091.7|21104.2|21092.2|21104.2|21092.2|21103.7|21091.7|4
1746464890000|2025-05-05 17:08:10|21104.7|21092.7|21103|21091|21104.7|21092.7|21103|21091|4
1746464900000|2025-05-05 17:08:20|||||||||6
1746464920000|2025-05-05 17:08:40|21104.2|21092.2|21104.2|21092.2|21104.2|21092.2|21104.2|21092.2|3
1746464930000|2025-05-05 17:08:50|21103|21091|21104.2|21092.2|21104.2|21092.2|21103|21091|4
1746464940000|2025-05-05 17:09:00|21103.7|21091.7|21103|21091|21104.2|21092.2|21103|21091|0
1746464950000|2025-05-05 17:09:10|||||||||1
1746464960000|2025-05-05 17:09:20|21101.7|21089.7|21101.2|21089.2|21101.7|21089.7|21100.5|21088.5|11
1746464970000|2025-05-05 17:09:30|21101.7|21089.7|21105.5|21093.5|21105.5|21093.5|21101.2|21089.2|3
1746464980000|2025-05-05 17:09:40|21106.2|21094.2|21106.2|21094.2|21106.2|21094.2|21105.5|21093.5|2
1746465000000|2025-05-05 17:10:00|21105.5|21093.5|21105.5|21093.5|21105.5|21093.5|21105.5|21093.5|0
1746465010000|2025-05-05 17:10:10|21106.2|21094.2|21106.9|21094.9|21106.9|21094.9|21106.2|21094.2|7
1746465030000|2025-05-05 17:10:30|21107.4|21095.4|21106.9|21094.9|21109.4|21097.4|21106.9|21094.9|8
1746465040000|2025-05-05 17:10:40|21106.4|21094.4|21106.4|21094.4|21106.9|21094.9|21106.4|21094.4|6
1746465050000|2025-05-05 17:10:50|21108.2|21096.2|21108.2|21096.2|21108.2|21096.2|21108.2|21096.2|2
1746465060000|2025-05-05 17:11:00|21110.5|21098.5|21111.2|21099.2|21111.2|21099.2|21110.5|21098.5|51
1746465070000|2025-05-05 17:11:10|21108.7|21096.7|21108.7|21096.7|21108.7|21096.7|21108.7|21096.7|15
1746465080000|2025-05-05 17:11:20|||||||||2
1746465090000|2025-05-05 17:11:30|21109.4|21097.4|21109.4|21097.4|21109.4|21097.4|21109.4|21097.4|7
1746465110000|2025-05-05 17:11:50|||||||||6
1746465120000|2025-05-05 17:12:00|21111.9|21099.9|21111.2|21099.2|21111.9|21099.9|21111.2|21099.2|11
1746465130000|2025-05-05 17:12:10|21109.9|21097.9|21111.9|21099.9|21111.9|21099.9|21109.4|21097.4|12
1746465140000|2025-05-05 17:12:20|21110.7|21098.7|21109.4|21097.4|21110.7|21098.7|21109.4|21097.4|1
1746465150000|2025-05-05 17:12:30|21109.9|21097.9|21111.9|21099.9|21111.9|21099.9|21109.9|21097.9|3
1746465180000|2025-05-05 17:13:00|21113.4|21101.4|21113.2|21101.2|21113.9|21101.9|21111.9|21099.9|3
1746465190000|2025-05-05 17:13:10|21115.1|21103.1|21112.6|21100.6|21115.1|21103.1|21112.6|21100.6|6
1746465210000|2025-05-05 17:13:30|||||||||1
1746465220000|2025-05-05 17:13:40|||||||||3
1746465230000|2025-05-05 17:13:50|21114.4|21102.4|21114.4|21102.4|21114.4|21102.4|21114.4|21102.4|5
1746465240000|2025-05-05 17:14:00|21114.9|21102.9|21119.9|21107.9|21119.9|21107.9|21114.9|21102.9|16
1746465250000|2025-05-05 17:14:10|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|3
1746465260000|2025-05-05 17:14:20|21118.7|21106.7|21116.9|21104.9|21118.7|21106.7|21116.9|21104.9|8
1746465280000|2025-05-05 17:14:40|21115.1|21103.1|21114.9|21102.9|21115.1|21103.1|21114.9|21102.9|8
1746465290000|2025-05-05 17:14:50|21115.6|21103.6|21117.4|21105.4|21117.4|21105.4|21115.6|21103.6|7
1746465300000|2025-05-05 17:15:00|21118.1|21106.1|21118.7|21106.7|21119.4|21107.4|21117.6|21105.6|6
1746465310000|2025-05-05 17:15:10|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|0
1746465320000|2025-05-05 17:15:20|21120.4|21108.4|21119.9|21107.9|21120.4|21108.4|21119.9|21107.9|7
1746465330000|2025-05-05 17:15:30|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|2
1746465350000|2025-05-05 17:15:50|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|3
1746465360000|2025-05-05 17:16:00|21122.6|21110.6|21121.9|21109.9|21122.6|21110.6|21121.9|21109.9|4
1746465370000|2025-05-05 17:16:10|21122.6|21110.6|21130.9|21118.9|21130.9|21118.9|21122.6|21110.6|13
1746465380000|2025-05-05 17:16:20|21128.9|21116.9|21128.7|21116.7|21129.4|21117.4|21128.1|21116.1|6
1746465390000|2025-05-05 17:16:30|21129.4|21117.4|21129.4|21117.4|21131.9|21119.9|21129.4|21117.4|15
1746465400000|2025-05-05 17:16:40|21126.2|21114.2|21127.6|21115.6|21127.6|21115.6|21126.2|21114.2|9
1746465410000|2025-05-05 17:16:50|21126.9|21114.9|21127.6|21115.6|21127.6|21115.6|21126.9|21114.9|8
1746465420000|2025-05-05 17:17:00|21129.4|21117.4|21128.7|21116.7|21129.4|21117.4|21128.7|21116.7|3
1746465430000|2025-05-05 17:17:10|21129.4|21117.4|21126.9|21114.9|21129.4|21117.4|21126.9|21114.9|5
1746465460000|2025-05-05 17:17:40|21128.6|21116.6|21124.9|21112.9|21130.6|21118.6|21124.9|21112.9|10
1746465470000|2025-05-05 17:17:50|21124.4|21112.4|21124.4|21112.4|21124.9|21112.9|21124.4|21112.4|1
1746465480000|2025-05-05 17:18:00|||||||||3
1746465490000|2025-05-05 17:18:10|21125.6|21113.6|21124.4|21112.4|21125.6|21113.6|21124.4|21112.4|6
1746465500000|2025-05-05 17:18:20|21126.9|21114.9|21126.9|21114.9|21126.9|21114.9|21126.9|21114.9|17
1746465510000|2025-05-05 17:18:30|21127.6|21115.6|21124.2|21112.2|21128.1|21116.1|21124.2|21112.2|5
1746465520000|2025-05-05 17:18:40|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|1
1746465530000|2025-05-05 17:18:50|21124.9|21112.9|21124.9|21112.9|21126.1|21114.1|21124.9|21112.9|10
1746465550000|2025-05-05 17:19:10|21125.6|21113.6|21123.6|21111.6|21125.6|21113.6|21123.6|21111.6|0
1746465560000|2025-05-05 17:19:20|21125.8|21113.8|21119.9|21107.9|21125.8|21113.8|21119.9|21107.9|22
1746465570000|2025-05-05 17:19:30|21120.4|21108.4|21122.4|21110.4|21122.4|21110.4|21119.9|21107.9|15
1746465580000|2025-05-05 17:19:40|21121.9|21109.9|21120.6|21108.6|21122.9|21110.9|21120.6|21108.6|24
1746465590000|2025-05-05 17:19:50|21120.1|21108.1|21118.9|21106.9|21120.1|21108.1|21118.9|21106.9|6
1746465600000|2025-05-05 17:20:00|21120.6|21108.6|21121.9|21109.9|21121.9|21109.9|21119.4|21107.4|8
1746465610000|2025-05-05 17:20:10|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|3
1746465620000|2025-05-05 17:20:20|21125.4|21113.4|21124.9|21112.9|21125.4|21113.4|21124.9|21112.9|1
1746465630000|2025-05-05 17:20:30|21123.6|21111.6|21123.6|21111.6|21124.1|21112.1|21123.6|21111.6|0
1746465640000|2025-05-05 17:20:40|21119.9|21107.9|21117.1|21105.1|21119.9|21107.9|21115.8|21103.8|16
1746465650000|2025-05-05 17:20:50|21117.8|21105.8|21115.8|21103.8|21117.8|21105.8|21115.8|21103.8|1
1746465660000|2025-05-05 17:21:00|21113.8|21101.8|21113.8|21101.8|21114.4|21102.4|21113.8|21101.8|1
1746465670000|2025-05-05 17:21:10|21115.8|21103.8|21116.3|21104.3|21116.3|21104.3|21115.8|21103.8|8
1746465680000|2025-05-05 17:21:20|21109.6|21097.6|21108.1|21096.1|21109.6|21097.6|21108.1|21096.1|6
1746465690000|2025-05-05 17:21:30|21107.6|21095.6|21108.8|21096.8|21108.8|21096.8|21106.9|21094.9|3
1746465720000|2025-05-05 17:22:00|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|6
1746465730000|2025-05-05 17:22:10|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|3
1746465740000|2025-05-05 17:22:20|21110.6|21098.6|21110.1|21098.1|21110.6|21098.6|21110.1|21098.1|1
1746465750000|2025-05-05 17:22:30|21108.1|21096.1|21107.6|21095.6|21108.6|21096.6|21107.6|21095.6|12
1746465760000|2025-05-05 17:22:40|21108.1|21096.1|21106.3|21094.3|21108.1|21096.1|21106.3|21094.3|3
1746465770000|2025-05-05 17:22:50|21106.9|21094.9|21106.9|21094.9|21107.6|21095.6|21106.9|21094.9|2
1746465780000|2025-05-05 17:23:00|21107.6|21095.6|21101.9|21089.9|21108.1|21096.1|21101.9|21089.9|5
1746465800000|2025-05-05 17:23:20|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|0
1746465810000|2025-05-05 17:23:30|||||||||3
1746465820000|2025-05-05 17:23:40|21103.1|21091.1|21104.3|21092.3|21104.3|21092.3|21103.1|21091.1|1
1746465830000|2025-05-05 17:23:50|21103.8|21091.8|21104.3|21092.3|21104.3|21092.3|21103.1|21091.1|4
1746465840000|2025-05-05 17:24:00|||||||||10
1746465850000|2025-05-05 17:24:10|21105.4|21093.4|21106.1|21094.1|21106.1|21094.1|21105.4|21093.4|6
1746465860000|2025-05-05 17:24:20|21104.6|21092.6|21103.1|21091.1|21104.6|21092.6|21101.8|21089.8|18
1746465870000|2025-05-05 17:24:30|21104.3|21092.3|21104.3|21092.3|21104.3|21092.3|21104.3|21092.3|0
1746465880000|2025-05-05 17:24:40|||||||||2
1746465890000|2025-05-05 17:24:50|||||||||3
1746465900000|2025-05-05 17:25:00|21103.1|21091.1|21105.6|21093.6|21105.6|21093.6|21103.1|21091.1|3
1746465910000|2025-05-05 17:25:10|21106.8|21094.8|21107.6|21095.6|21108.1|21096.1|21106.8|21094.8|3
1746465920000|2025-05-05 17:25:20|21106.8|21094.8|21107.6|21095.6|21107.6|21095.6|21106.8|21094.8|1
1746465930000|2025-05-05 17:25:30|21106.3|21094.3|21106.3|21094.3|21106.3|21094.3|21106.3|21094.3|4
1746465940000|2025-05-05 17:25:40|21105.8|21093.8|21106.3|21094.3|21107.1|21095.1|21105.8|21093.8|12
1746465950000|2025-05-05 17:25:50|21105.1|21093.1|21102.6|21090.6|21105.1|21093.1|21102.6|21090.6|3
1746465960000|2025-05-05 17:26:00|||||||||2
1746465970000|2025-05-05 17:26:10|21104.6|21092.6|21103.3|21091.3|21104.6|21092.6|21103.3|21091.3|7
1746465980000|2025-05-05 17:26:20|21103.8|21091.8|21104.5|21092.5|21105.8|21093.8|21103.8|21091.8|2
1746465990000|2025-05-05 17:26:30|21104|21092|21105.3|21093.3|21105.3|21093.3|21104|21092|9
1746466000000|2025-05-05 17:26:40|21105.8|21093.8|21108.3|21096.3|21108.3|21096.3|21105.8|21093.8|9
1746466010000|2025-05-05 17:26:50|21109|21097|21107|21095|21109|21097|21107|21095|1
1746466020000|2025-05-05 17:27:00|21107.8|21095.8|21107.8|21095.8|21108.3|21096.3|21107.8|21095.8|1
1746466040000|2025-05-05 17:27:20|21109.5|21097.5|21107.8|21095.8|21109.5|21097.5|21107.8|21095.8|7
1746466050000|2025-05-05 17:27:30|||||||||2
1746466070000|2025-05-05 17:27:50|21107|21095|21104|21092|21107|21095|21104|21092|6
1746466080000|2025-05-05 17:28:00|21104.8|21092.8|21109.5|21097.5|21109.5|21097.5|21104|21092|17
1746466100000|2025-05-05 17:28:20|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|1
1746466110000|2025-05-05 17:28:30|||||||||1
1746466120000|2025-05-05 17:28:40|21109.5|21097.5|21110.8|21098.8|21110.8|21098.8|21108.8|21096.8|19
1746466130000|2025-05-05 17:28:50|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|0
1746466140000|2025-05-05 17:29:00|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|0
1746466150000|2025-05-05 17:29:10|||||||||5
1746466160000|2025-05-05 17:29:20|||||||||6
1746466170000|2025-05-05 17:29:30|21109.5|21097.5|21109.5|21097.5|21109.5|21097.5|21109.5|21097.5|3
1746466180000|2025-05-05 17:29:40|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|1
1746466200000|2025-05-05 17:30:00|21110|21098|21109|21097|21110|21098|21107.8|21095.8|17
1746466210000|2025-05-05 17:30:10|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|3
1746466220000|2025-05-05 17:30:20|||||||||2
1746466230000|2025-05-05 17:30:30|21108.5|21096.5|21109|21097|21109|21097|21108.5|21096.5|7
1746466240000|2025-05-05 17:30:40|21108.5|21096.5|21106.5|21094.5|21108.5|21096.5|21106.5|21094.5|3
1746466250000|2025-05-05 17:30:50|21106|21094|21104.7|21092.7|21106|21094|21104.7|21092.7|10
1746466260000|2025-05-05 17:31:00|21103.5|21091.5|21103.5|21091.5|21104|21092|21103.5|21091.5|13
1746466270000|2025-05-05 17:31:10|21104|21092|21104|21092|21104.7|21092.7|21104|21092|4
1746466280000|2025-05-05 17:31:20|21102.8|21090.8|21102.2|21090.2|21102.8|21090.8|21101.5|21089.5|18
1746466290000|2025-05-05 17:31:30|21102.8|21090.8|21102.2|21090.2|21102.8|21090.8|21101.5|21089.5|24
1746466300000|2025-05-05 17:31:40|21103|21091|21104|21092|21104|21092|21103|21091|6
1746466320000|2025-05-05 17:32:00|21102.8|21090.8|21101.5|21089.5|21102.8|21090.8|21101.5|21089.5|4
1746466340000|2025-05-05 17:32:20|21100.8|21088.8|21102.7|21090.7|21102.7|21090.7|21100.8|21088.8|16
1746466350000|2025-05-05 17:32:30|21103.3|21091.3|21102.7|21090.7|21103.3|21091.3|21102|21090|1
1746466360000|2025-05-05 17:32:40|21100|21088|21101.5|21089.5|21101.5|21089.5|21100|21088|6
1746466370000|2025-05-05 17:32:50|||||||||11
1746466380000|2025-05-05 17:33:00|||||||||2
1746466390000|2025-05-05 17:33:10|21100.8|21088.8|21103.5|21091.5|21103.5|21091.5|21100.8|21088.8|15
1746466400000|2025-05-05 17:33:20|21103|21091|21102.2|21090.2|21103|21091|21102.2|21090.2|7
1746466410000|2025-05-05 17:33:30|21101.5|21089.5|21102.2|21090.2|21102.2|21090.2|21101.5|21089.5|5
1746466420000|2025-05-05 17:33:40|21101.5|21089.5|21102.2|21090.2|21102.2|21090.2|21101.2|21089.2|9
1746466430000|2025-05-05 17:33:50|21103|21091|21103|21091|21103|21091|21103|21091|4
1746466440000|2025-05-05 17:34:00|21104.2|21092.2|21105.5|21093.5|21105.5|21093.5|21103.5|21091.5|7
1746466450000|2025-05-05 17:34:10|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|0
1746466460000|2025-05-05 17:34:20|21104.2|21092.2|21105.5|21093.5|21105.5|21093.5|21103.5|21091.5|7
1746466470000|2025-05-05 17:34:30|21106|21094|21104.2|21092.2|21106|21094|21104.2|21092.2|8
1746466480000|2025-05-05 17:34:40|21103.7|21091.7|21104.2|21092.2|21104.7|21092.7|21103.7|21091.7|13
1746466490000|2025-05-05 17:34:50|21103.7|21091.7|21103.7|21091.7|21103.7|21091.7|21103.7|21091.7|1
1746466500000|2025-05-05 17:35:00|21104.2|21092.2|21104.2|21092.2|21104.2|21092.2|21103.7|21091.7|7
1746466510000|2025-05-05 17:35:10|21103.7|21091.7|21102.2|21090.2|21103.7|21091.7|21102.2|21090.2|8
1746466520000|2025-05-05 17:35:20|||||||||8
1746466530000|2025-05-05 17:35:30|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|0
1746466540000|2025-05-05 17:35:40|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|2
1746466550000|2025-05-05 17:35:50|21102.9|21090.9|21102.2|21090.2|21102.9|21090.9|21102.2|21090.2|7
1746466560000|2025-05-05 17:36:00|21103.7|21091.7|21103.7|21091.7|21103.7|21091.7|21103.7|21091.7|5
1746466570000|2025-05-05 17:36:10|||||||||9
1746466580000|2025-05-05 17:36:20|||||||||5
1746466590000|2025-05-05 17:36:30|||||||||5
1746466600000|2025-05-05 17:36:40|||||||||7
1746466610000|2025-05-05 17:36:50|||||||||1
1746466620000|2025-05-05 17:37:00|21102.9|21090.9|21103.7|21091.7|21103.7|21091.7|21102.9|21090.9|11
1746466630000|2025-05-05 17:37:10|||||||||3
1746466650000|2025-05-05 17:37:30|21105.1|21093.1|21105.1|21093.1|21105.1|21093.1|21104.4|21092.4|17
1746466660000|2025-05-05 17:37:40|21095.9|21083.9|21095.9|21083.9|21095.9|21083.9|21093.4|21081.4|91
1746466670000|2025-05-05 17:37:50|21095.4|21083.4|21092.9|21080.9|21095.9|21083.9|21092.9|21080.9|7
1746466680000|2025-05-05 17:38:00|21091.6|21079.6|21094.6|21082.6|21097.6|21085.6|21091.6|21079.6|29
1746466690000|2025-05-05 17:38:10|21093.9|21081.9|21096.4|21084.4|21096.9|21084.9|21093.9|21081.9|1
1746466700000|2025-05-05 17:38:20|21095.9|21083.9|21095.9|21083.9|21096.4|21084.4|21095.3|21083.3|8
1746466710000|2025-05-05 17:38:30|21096.4|21084.4|21097.1|21085.1|21097.1|21085.1|21096.4|21084.4|4
1746466720000|2025-05-05 17:38:40|21096.4|21084.4|21098.4|21086.4|21098.4|21086.4|21095.9|21083.9|10
1746466730000|2025-05-05 17:38:50|21100.1|21088.1|21100.9|21088.9|21100.9|21088.9|21100.1|21088.1|6
1746466740000|2025-05-05 17:39:00|||||||||2
1746466750000|2025-05-05 17:39:10|||||||||6
1746466760000|2025-05-05 17:39:20|||||||||16
1746466770000|2025-05-05 17:39:30|21101.6|21089.6|21101.6|21089.6|21101.6|21089.6|21101.6|21089.6|3
1746466780000|2025-05-05 17:39:40|||||||||4
1746466790000|2025-05-05 17:39:50|21097.3|21085.3|21097.3|21085.3|21097.3|21085.3|21095.9|21083.9|4
1746466800000|2025-05-05 17:40:00|21094.1|21082.1|21093.1|21081.1|21094.3|21082.3|21092.3|21080.3|14
1746466810000|2025-05-05 17:40:10|21092.3|21080.3|21092.3|21080.3|21092.3|21080.3|21092.3|21080.3|15
1746466820000|2025-05-05 17:40:20|21090.6|21078.6|21089.3|21077.3|21090.6|21078.6|21088.8|21076.8|19
1746466830000|2025-05-05 17:40:30|21088.8|21076.8|21083.3|21071.3|21088.8|21076.8|21083.3|21071.3|22
1746466840000|2025-05-05 17:40:40|21082.5|21070.5|21081.5|21069.5|21083.3|21071.3|21080.3|21068.3|6
1746466850000|2025-05-05 17:40:50|21082.2|21070.2|21082.8|21070.8|21082.8|21070.8|21080.3|21068.3|9
1746466860000|2025-05-05 17:41:00|21084.5|21072.5|21078.8|21066.8|21084.5|21072.5|21078.8|21066.8|40
1746466870000|2025-05-05 17:41:10|21078.1|21066.1|21078.8|21066.8|21079.3|21067.3|21078|21066|7
1746466880000|2025-05-05 17:41:20|21076.1|21064.1|21071.1|21059.1|21077.8|21065.8|21071.1|21059.1|20
1746466890000|2025-05-05 17:41:30|21071.6|21059.6|21070.5|21058.5|21076.1|21064.1|21069.8|21057.8|12
1746466900000|2025-05-05 17:41:40|21071.1|21059.1|21072.3|21060.3|21072.8|21060.8|21068|21056|14
1746466910000|2025-05-05 17:41:50|21070.8|21058.8|21069.8|21057.8|21070.8|21058.8|21069.8|21057.8|6
1746466920000|2025-05-05 17:42:00|21069.3|21057.3|21066.6|21054.6|21069.3|21057.3|21066.6|21054.6|12
1746466930000|2025-05-05 17:42:10|21065.8|21053.8|21062.1|21050.1|21065.8|21053.8|21062.1|21050.1|30
1746466940000|2025-05-05 17:42:20|21059.8|21047.8|21058.6|21046.6|21059.8|21047.8|21057.3|21045.3|29
1746466950000|2025-05-05 17:42:30|21061.8|21049.8|21060.5|21048.5|21061.8|21049.8|21060.5|21048.5|8
1746466960000|2025-05-05 17:42:40|21059.8|21047.8|21059.3|21047.3|21060.5|21048.5|21059.3|21047.3|11
1746466970000|2025-05-05 17:42:50|21061.8|21049.8|21062.3|21050.3|21063|21051|21061.8|21049.8|17
1746466980000|2025-05-05 17:43:00|21063|21051|21059.8|21047.8|21064.1|21052.1|21059.8|21047.8|13
1746466990000|2025-05-05 17:43:10|21060.3|21048.3|21063.3|21051.3|21063.3|21051.3|21059.8|21047.8|14
1746467000000|2025-05-05 17:43:20|21064.1|21052.1|21057.3|21045.3|21064.8|21052.8|21057.3|21045.3|21
1746467010000|2025-05-05 17:43:30|||||||||3
1746467020000|2025-05-05 17:43:40|||||||||3
1746467030000|2025-05-05 17:43:50|21059.8|21047.8|21065.3|21053.3|21065.3|21053.3|21059.8|21047.8|16
1746467040000|2025-05-05 17:44:00|21066.1|21054.1|21072.3|21060.3|21072.8|21060.8|21066.1|21054.1|5
1746467050000|2025-05-05 17:44:10|21070.3|21058.3|21071.1|21059.1|21071.1|21059.1|21069.8|21057.8|3
1746467060000|2025-05-05 17:44:20|21071|21059|21072.3|21060.3|21072.3|21060.3|21071|21059|2
1746467070000|2025-05-05 17:44:30|21071.6|21059.6|21072.3|21060.3|21072.3|21060.3|21071.6|21059.6|3
1746467080000|2025-05-05 17:44:40|21071.6|21059.6|21071.6|21059.6|21071.6|21059.6|21071.6|21059.6|4
1746467090000|2025-05-05 17:44:50|||||||||4
1746467100000|2025-05-05 17:45:00|21072.3|21060.3|21073.3|21061.3|21074.1|21062.1|21071.8|21059.8|32
1746467110000|2025-05-05 17:45:10|21074.1|21062.1|21071.6|21059.6|21074.1|21062.1|21071|21059|10
1746467120000|2025-05-05 17:45:20|21071|21059|21071.8|21059.8|21072.3|21060.3|21071|21059|1
1746467130000|2025-05-05 17:45:30|21072.3|21060.3|21070.5|21058.5|21072.3|21060.3|21070.5|21058.5|16
1746467140000|2025-05-05 17:45:40|21072.3|21060.3|21072.3|21060.3|21073|21061|21072.3|21060.3|22
1746467150000|2025-05-05 17:45:50|21070.5|21058.5|21072|21060|21072.5|21060.5|21070.5|21058.5|30
1746467160000|2025-05-05 17:46:00|21072.7|21060.7|21069.5|21057.5|21072.7|21060.7|21069.5|21057.5|8
1746467170000|2025-05-05 17:46:10|21070|21058|21070.7|21058.7|21071.3|21059.3|21070|21058|10
1746467180000|2025-05-05 17:46:20|21070|21058|21070|21058|21070|21058|21070|21058|3
1746467190000|2025-05-05 17:46:30|21070.7|21058.7|21070.7|21058.7|21070.7|21058.7|21070.2|21058.2|11
1746467200000|2025-05-05 17:46:40|21069.5|21057.5|21072.5|21060.5|21072.5|21060.5|21069.5|21057.5|16
1746467210000|2025-05-05 17:46:50|21073.2|21061.2|21074.5|21062.5|21074.5|21062.5|21073.2|21061.2|13
1746467220000|2025-05-05 17:47:00|21073.8|21061.8|21074.5|21062.5|21074.5|21062.5|21073.8|21061.8|13
1746467230000|2025-05-05 17:47:10|21075.2|21063.2|21074.5|21062.5|21075.2|21063.2|21074.5|21062.5|2
1746467240000|2025-05-05 17:47:20|21075.2|21063.2|21074.5|21062.5|21075.2|21063.2|21074.5|21062.5|22
1746467250000|2025-05-05 17:47:30|21073.7|21061.7|21073|21061|21077|21065|21073|21061|9
1746467260000|2025-05-05 17:47:40|21072.5|21060.5|21071.2|21059.2|21073.7|21061.7|21071.2|21059.2|5
1746467270000|2025-05-05 17:47:50|21070.2|21058.2|21072.5|21060.5|21073.2|21061.2|21070.2|21058.2|16
1746467280000|2025-05-05 17:48:00|21071.2|21059.2|21069.5|21057.5|21071.2|21059.2|21069.5|21057.5|17
1746467290000|2025-05-05 17:48:10|21071.8|21059.8|21076.2|21064.2|21077|21065|21071.2|21059.2|17
1746467300000|2025-05-05 17:48:20|21078.7|21066.7|21077|21065|21078.7|21066.7|21077|21065|19
1746467310000|2025-05-05 17:48:30|21078.4|21066.4|21077.2|21065.2|21078.4|21066.4|21077.2|21065.2|16
1746467320000|2025-05-05 17:48:40|21076.5|21064.5|21074.7|21062.7|21076.5|21064.5|21073.4|21061.4|15
1746467330000|2025-05-05 17:48:50|21075.4|21063.4|21075.2|21063.2|21076.5|21064.5|21074.2|21062.2|48
1746467340000|2025-05-05 17:49:00|21075.9|21063.9|21077.7|21065.7|21077.7|21065.7|21075.9|21063.9|2
1746467350000|2025-05-05 17:49:10|21077.2|21065.2|21077.7|21065.7|21077.7|21065.7|21075.9|21063.9|9
1746467360000|2025-05-05 17:49:20|21077.2|21065.2|21079.7|21067.7|21080.2|21068.2|21077.2|21065.2|7
1746467370000|2025-05-05 17:49:30|21080.2|21068.2|21080.7|21068.7|21080.7|21068.7|21079.5|21067.5|23
1746467380000|2025-05-05 17:49:40|21078.7|21066.7|21077.5|21065.5|21078.7|21066.7|21076.2|21064.2|10
1746467390000|2025-05-05 17:49:50|21076.8|21064.8|21077|21065|21077.5|21065.5|21076.2|21064.2|26
1746467400000|2025-05-05 17:50:00|21075.2|21063.2|21072|21060|21075.7|21063.7|21072|21060|6
1746467410000|2025-05-05 17:50:10|21070.5|21058.5|21073.7|21061.7|21073.7|21061.7|21069.5|21057.5|10
1746467420000|2025-05-05 17:50:20|21075|21063|21078|21066|21079.3|21067.3|21075|21063|6
1746467430000|2025-05-05 17:50:30|21078.5|21066.5|21077.7|21065.7|21078.7|21066.7|21077.2|21065.2|46
1746467440000|2025-05-05 17:50:40|21075.7|21063.7|21075.2|21063.2|21076.4|21064.4|21075.2|21063.2|8
1746467450000|2025-05-05 17:50:50|21073.7|21061.7|21073.9|21061.9|21073.9|21061.9|21072.7|21060.7|23
1746467460000|2025-05-05 17:51:00|21070.2|21058.2|21075.2|21063.2|21075.2|21063.2|21070.2|21058.2|7
1746467470000|2025-05-05 17:51:10|21075.7|21063.7|21075.2|21063.2|21075.7|21063.7|21073.4|21061.4|17
1746467480000|2025-05-05 17:51:20|21073.9|21061.9|21073.9|21061.9|21073.9|21061.9|21073.9|21061.9|10
1746467490000|2025-05-05 17:51:30|21075.2|21063.2|21078.2|21066.2|21078.2|21066.2|21074.7|21062.7|8
1746467500000|2025-05-05 17:51:40|21077|21065|21081.4|21069.4|21082.2|21070.2|21076.4|21064.4|18
1746467510000|2025-05-05 17:51:50|21082.7|21070.7|21082.7|21070.7|21082.7|21070.7|21080.2|21068.2|5
1746467520000|2025-05-05 17:52:00|21082|21070|21080.2|21068.2|21082|21070|21080.2|21068.2|17
1746467530000|2025-05-05 17:52:10|||||||||7
1746467540000|2025-05-05 17:52:20|21078.4|21066.4|21080.2|21068.2|21080.2|21068.2|21077.2|21065.2|22
1746467550000|2025-05-05 17:52:30|21080.9|21068.9|21080.9|21068.9|21080.9|21068.9|21080.2|21068.2|7
1746467560000|2025-05-05 17:52:40|21080.2|21068.2|21081.4|21069.4|21081.4|21069.4|21080.2|21068.2|12
1746467570000|2025-05-05 17:52:50|21082|21070|21082.7|21070.7|21082.7|21070.7|21082|21070|0
1746467580000|2025-05-05 17:53:00|21082|21070|21085.2|21073.2|21087.7|21075.7|21082|21070|36
1746467590000|2025-05-05 17:53:10|21087.2|21075.2|21087.2|21075.2|21087.2|21075.2|21087.2|21075.2|3
1746467600000|2025-05-05 17:53:20|21086.4|21074.4|21085.9|21073.9|21086.4|21074.4|21085.2|21073.2|27
1746467610000|2025-05-05 17:53:30|21086.4|21074.4|21090.2|21078.2|21092.2|21080.2|21086.4|21074.4|27
1746467620000|2025-05-05 17:53:40|21090.9|21078.9|21092.2|21080.2|21092.2|21080.2|21090.2|21078.2|12
1746467630000|2025-05-05 17:53:50|21090.9|21078.9|21093.4|21081.4|21093.4|21081.4|21090.2|21078.2|41
1746467640000|2025-05-05 17:54:00|21092.7|21080.7|21093.4|21081.4|21093.4|21081.4|21092.7|21080.7|24
1746467650000|2025-05-05 17:54:10|21095.9|21083.9|21095.2|21083.2|21095.9|21083.9|21095.2|21083.2|6
1746467660000|2025-05-05 17:54:20|21095.7|21083.7|21094.1|21082.1|21095.7|21083.7|21093.4|21081.4|19
1746467670000|2025-05-05 17:54:30|21094.7|21082.7|21095.2|21083.2|21096.4|21084.4|21094.4|21082.4|14
1746467680000|2025-05-05 17:54:40|21097.2|21085.2|21101.9|21089.9|21101.9|21089.9|21095.7|21083.7|20
1746467690000|2025-05-05 17:54:50|21102.7|21090.7|21110.5|21098.5|21110.5|21098.5|21102.7|21090.7|36
1746467700000|2025-05-05 17:55:00|21109.2|21097.2|21108.7|21096.7|21109.2|21097.2|21106.9|21094.9|22
1746467710000|2025-05-05 17:55:10|21110.2|21098.2|21113.7|21101.7|21113.7|21101.7|21110.2|21098.2|21
1746467720000|2025-05-05 17:55:20|21111.2|21099.2|21106.9|21094.9|21111.2|21099.2|21106.9|21094.9|32
1746467730000|2025-05-05 17:55:30|21109.2|21097.2|21111.2|21099.2|21111.2|21099.2|21108.7|21096.7|53
1746467740000|2025-05-05 17:55:40|21111.9|21099.9|21110.7|21098.7|21113|21101|21110|21098|15
1746467750000|2025-05-05 17:55:50|21109.4|21097.4|21106.9|21094.9|21109.4|21097.4|21106.9|21094.9|22
1746467760000|2025-05-05 17:56:00|21107.7|21095.7|21108.2|21096.2|21108.7|21096.7|21105|21093|25
1746467770000|2025-05-05 17:56:10|21108.7|21096.7|21113.7|21101.7|21113.7|21101.7|21107.7|21095.7|26
1746467780000|2025-05-05 17:56:20|21114.4|21102.4|21114.4|21102.4|21114.4|21102.4|21114.4|21102.4|8
1746467790000|2025-05-05 17:56:30|21113|21101|21113.7|21101.7|21115.5|21103.5|21113|21101|18
1746467800000|2025-05-05 17:56:40|21112.7|21100.7|21110.2|21098.2|21112.7|21100.7|21109.4|21097.4|14
1746467810000|2025-05-05 17:56:50|21110.9|21098.9|21110.2|21098.2|21110.9|21098.9|21110.2|21098.2|16
1746467820000|2025-05-05 17:57:00|21108.4|21096.4|21106.4|21094.4|21108.4|21096.4|21105.9|21093.9|21
1746467830000|2025-05-05 17:57:10|21105.9|21093.9|21102.7|21090.7|21105.9|21093.9|21100.9|21088.9|23
1746467840000|2025-05-05 17:57:20|21103.4|21091.4|21101.1|21089.1|21103.4|21091.4|21101.1|21089.1|16
1746467850000|2025-05-05 17:57:30|21101.6|21089.6|21103.6|21091.6|21103.6|21091.6|21101.6|21089.6|9
1746467860000|2025-05-05 17:57:40|21104.1|21092.1|21104.1|21092.1|21104.6|21092.6|21104.1|21092.1|5
1746467870000|2025-05-05 17:57:50|21103.6|21091.6|21103.6|21091.6|21103.6|21091.6|21103.6|21091.6|6
1746467880000|2025-05-05 17:58:00|21104.1|21092.1|21103.1|21091.1|21109.9|21097.9|21103.1|21091.1|19
1746467890000|2025-05-05 17:58:10|21101.3|21089.3|21101.6|21089.6|21102.4|21090.4|21099.9|21087.9|28
1746467900000|2025-05-05 17:58:20|21102.4|21090.4|21101.6|21089.6|21102.4|21090.4|21101.6|21089.6|7
1746467910000|2025-05-05 17:58:30|21102.4|21090.4|21101.6|21089.6|21102.4|21090.4|21101.6|21089.6|13
1746467920000|2025-05-05 17:58:40|21100.9|21088.9|21104.4|21092.4|21104.4|21092.4|21099.2|21087.2|33
1746467930000|2025-05-05 17:58:50|21103|21091|21101.9|21089.9|21103.7|21091.7|21101.9|21089.9|15
1746467940000|2025-05-05 17:59:00|21103.7|21091.7|21100.2|21088.2|21103.9|21091.9|21098.4|21086.4|55
1746467950000|2025-05-05 17:59:10|21100.9|21088.9|21103.4|21091.4|21104.4|21092.4|21100.9|21088.9|56
1746467960000|2025-05-05 17:59:20|21104.6|21092.6|21110.9|21098.9|21110.9|21098.9|21104.1|21092.1|69
1746467970000|2025-05-05 17:59:30|21109.9|21097.9|21098.8|21086.8|21109.9|21097.9|21098.1|21086.1|193
1746467980000|2025-05-05 17:59:40|21101.3|21089.3|21098.8|21086.8|21102.1|21090.1|21098.8|21086.8|151
1746467990000|2025-05-05 17:59:50|21099.6|21087.6|21102.4|21090.4|21102.4|21090.4|21099.6|21087.6|99
1746468000000|2025-05-05 18:00:00|21101.8|21089.8|21104.1|21092.1|21105.1|21093.1|21101.8|21089.8|51
1746468010000|2025-05-05 18:00:10|21102.3|21090.3|21100.9|21088.9|21105.9|21093.9|21100.9|21088.9|88
1746468020000|2025-05-05 18:00:20|21099.4|21087.4|21100.9|21088.9|21100.9|21088.9|21098.4|21086.4|9
1746468030000|2025-05-05 18:00:30|21102.1|21090.1|21094.4|21082.4|21102.1|21090.1|21094.4|21082.4|13
1746468040000|2025-05-05 18:00:40|21093.7|21081.7|21093.9|21081.9|21094.6|21082.6|21090.9|21078.9|57
1746468050000|2025-05-05 18:00:50|21093.4|21081.4|21090.9|21078.9|21094.4|21082.4|21086.9|21074.9|22
1746468060000|2025-05-05 18:01:00|21090.1|21078.1|21089.6|21077.6|21095.1|21083.1|21089.1|21077.1|58
1746468070000|2025-05-05 18:01:10|21090.1|21078.1|21090.9|21078.9|21092.6|21080.6|21090.1|21078.1|13
1746468080000|2025-05-05 18:01:20|21092.6|21080.6|21093.2|21081.2|21093.2|21081.2|21092.6|21080.6|4
1746468090000|2025-05-05 18:01:30|21092.1|21080.1|21092.1|21080.1|21092.6|21080.6|21092.1|21080.1|5
1746468100000|2025-05-05 18:01:40|21090.9|21078.9|21091.6|21079.6|21091.6|21079.6|21090.9|21078.9|1
1746468110000|2025-05-05 18:01:50|21092.1|21080.1|21097.6|21085.6|21097.6|21085.6|21092.1|21080.1|39
1746468120000|2025-05-05 18:02:00|21099.6|21087.6|21093.4|21081.4|21099.6|21087.6|21093.4|21081.4|86
1746468130000|2025-05-05 18:02:10|21092.6|21080.6|21092.6|21080.6|21092.6|21080.6|21092.6|21080.6|41
1746468140000|2025-05-05 18:02:20|21093.4|21081.4|21093.4|21081.4|21093.4|21081.4|21093.4|21081.4|14
1746468150000|2025-05-05 18:02:30|21092.6|21080.6|21091.6|21079.6|21094.1|21082.1|21090.9|21078.9|61
1746468160000|2025-05-05 18:02:40|21090.4|21078.4|21089.1|21077.1|21090.4|21078.4|21087.9|21075.9|11
1746468170000|2025-05-05 18:02:50|21087.3|21075.3|21089.6|21077.6|21089.6|21077.6|21086.6|21074.6|44
1746468180000|2025-05-05 18:03:00|21090.9|21078.9|21092.1|21080.1|21092.1|21080.1|21090.9|21078.9|6
1746468190000|2025-05-05 18:03:10|21092.6|21080.6|21095.3|21083.3|21096.6|21084.6|21092.6|21080.6|69
1746468200000|2025-05-05 18:03:20|21093.9|21081.9|21092.1|21080.1|21093.9|21081.9|21091.6|21079.6|24
1746468210000|2025-05-05 18:03:30|21091.6|21079.6|21092.8|21080.8|21092.8|21080.8|21089.1|21077.1|51
1746468220000|2025-05-05 18:03:40|21090.9|21078.9|21092.8|21080.8|21093.6|21081.6|21090.9|21078.9|5
1746468230000|2025-05-05 18:03:50|21093.4|21081.4|21095.3|21083.3|21095.3|21083.3|21093.4|21081.4|4
1746468240000|2025-05-05 18:04:00|21097.3|21085.3|21096.1|21084.1|21099.1|21087.1|21096.1|21084.1|17
1746468250000|2025-05-05 18:04:10|21095.3|21083.3|21093.1|21081.1|21096.1|21084.1|21092.3|21080.3|8
1746468260000|2025-05-05 18:04:20|21092.3|21080.3|21091.1|21079.1|21092.3|21080.3|21091.1|21079.1|6
1746468270000|2025-05-05 18:04:30|21092.1|21080.1|21094.3|21082.3|21094.3|21082.3|21091.1|21079.1|33
1746468280000|2025-05-05 18:04:40|21093.6|21081.6|21094.3|21082.3|21095|21083|21092.5|21080.5|11
1746468290000|2025-05-05 18:04:50|21093.8|21081.8|21094.3|21082.3|21095|21083|21092.5|21080.5|6
1746538200000|2025-05-06 13:30:00|21056|21044|21070|21058|21093.7|21081.7|21056|21044|115
1746538210000|2025-05-06 13:30:10|21070.5|21058.5|21057.5|21045.5|21072.5|21060.5|21057|21045|43
1746538220000|2025-05-06 13:30:20|21052.7|21040.7|21065|21053|21065|21053|21052.7|21040.7|59
1746538230000|2025-05-06 13:30:30|21063.5|21051.5|21079.5|21067.5|21080.5|21068.5|21061.7|21049.7|63
1746538240000|2025-05-06 13:30:40|21080.5|21068.5|21073.5|21061.5|21080.5|21068.5|21067.7|21055.7|18
1746538250000|2025-05-06 13:30:50|21077.7|21065.7|21085|21073|21091.2|21079.2|21076|21064|55
1746538260000|2025-05-06 13:31:00|21085.7|21073.7|21055.7|21043.7|21089.5|21077.5|21054.5|21042.5|47
1746538270000|2025-05-06 13:31:10|21057.7|21045.7|21045.5|21033.5|21061.5|21049.5|21044.2|21032.2|63
1746538280000|2025-05-06 13:31:20|21045|21033|21047.2|21035.2|21050.7|21038.7|21041.5|21029.5|28
1746538290000|2025-05-06 13:31:30|21048.5|21036.5|21057.2|21045.2|21057.2|21045.2|21048.5|21036.5|27
1746538300000|2025-05-06 13:31:40|21058|21046|21039.5|21027.5|21059.7|21047.7|21038.7|21026.7|45
1746538310000|2025-05-06 13:31:50|21041.2|21029.2|21049.2|21037.2|21051|21039|21038|21026|50
1746538320000|2025-05-06 13:32:00|21050|21038|21038.7|21026.7|21050|21038|21037.2|21025.2|45
1746538330000|2025-05-06 13:32:10|21043|21031|21054|21042|21054|21042|21040.7|21028.7|31
1746538340000|2025-05-06 13:32:20|21054.7|21042.7|21059|21047|21062|21050|21054.5|21042.5|30
1746538350000|2025-05-06 13:32:30|21057.5|21045.5|21054.5|21042.5|21061.5|21049.5|21052.2|21040.2|44
1746538360000|2025-05-06 13:32:40|21053.7|21041.7|21058.2|21046.2|21058.2|21046.2|21052.5|21040.5|25
1746538370000|2025-05-06 13:32:50|21058.7|21046.7|21060|21048|21061.5|21049.5|21058.7|21046.7|27
1746538380000|2025-05-06 13:33:00|21060.7|21048.7|21053.2|21041.2|21061.2|21049.2|21052.5|21040.5|24
1746538390000|2025-05-06 13:33:10|21053|21041|21055|21043|21057.5|21045.5|21053|21041|14
1746538400000|2025-05-06 13:33:20|21054.2|21042.2|21058|21046|21058|21046|21053|21041|12
1746538410000|2025-05-06 13:33:30|21053|21041|21053.5|21041.5|21055.2|21043.2|21052.7|21040.7|14
1746538420000|2025-05-06 13:33:40|21051.7|21039.7|21058.5|21046.5|21058.5|21046.5|21051.7|21039.7|16
1746538430000|2025-05-06 13:33:50|21059.2|21047.2|21046.7|21034.7|21059.2|21047.2|21045.5|21033.5|17
1746538440000|2025-05-06 13:34:00|21049.2|21037.2|21057|21045|21058|21046|21046|21034|28
1746538450000|2025-05-06 13:34:10|21056.2|21044.2|21048.5|21036.5|21060.7|21048.7|21047.2|21035.2|51
1746538460000|2025-05-06 13:34:20|21049.2|21037.2|21054.5|21042.5|21054.5|21042.5|21048.5|21036.5|17
1746538470000|2025-05-06 13:34:30|21054|21042|21053.5|21041.5|21055|21043|21051.5|21039.5|14
1746538480000|2025-05-06 13:34:40|21054|21042|21046|21034|21054|21042|21046|21034|16
1746538490000|2025-05-06 13:34:50|21048|21036|21056|21044|21056|21044|21048|21036|14
1746538500000|2025-05-06 13:35:00|21055.7|21043.7|21053.2|21041.2|21056.2|21044.2|21050.5|21038.5|16
1746538510000|2025-05-06 13:35:10|21053.7|21041.7|21058.2|21046.2|21058.2|21046.2|21053.2|21041.2|55
1746538520000|2025-05-06 13:35:20|21057.7|21045.7|21054.9|21042.9|21060.7|21048.7|21054.9|21042.9|19
1746538530000|2025-05-06 13:35:30|21057.4|21045.4|21054.9|21042.9|21057.4|21045.4|21052.4|21040.4|30
1746538540000|2025-05-06 13:35:40|21054.4|21042.4|21052.4|21040.4|21054.9|21042.9|21049.9|21037.9|11
1746538550000|2025-05-06 13:35:50|21051.2|21039.2|21051.7|21039.7|21053.4|21041.4|21048.2|21036.2|89
1746538560000|2025-05-06 13:36:00|21051.2|21039.2|21047.2|21035.2|21051.2|21039.2|21044.7|21032.7|54
1746538570000|2025-05-06 13:36:10|21048.2|21036.2|21052.9|21040.9|21052.9|21040.9|21048.2|21036.2|18
1746538580000|2025-05-06 13:36:20|21053.9|21041.9|21054.7|21042.7|21055.4|21043.4|21053.9|21041.9|21
1746538590000|2025-05-06 13:36:30|21051.7|21039.7|21050.4|21038.4|21052.9|21040.9|21050.4|21038.4|10
1746538600000|2025-05-06 13:36:40|21051.2|21039.2|21057.9|21045.9|21057.9|21045.9|21047.2|21035.2|20
1746538610000|2025-05-06 13:36:50|21060.4|21048.4|21066.7|21054.7|21066.7|21054.7|21058.4|21046.4|32
1746538620000|2025-05-06 13:37:00|21066.2|21054.2|21064.2|21052.2|21066.2|21054.2|21062.9|21050.9|22
1746538630000|2025-05-06 13:37:10|21064.9|21052.9|21068.7|21056.7|21070.9|21058.9|21064.2|21052.2|26
1746538640000|2025-05-06 13:37:20|21069.2|21057.2|21074.4|21062.4|21074.4|21062.4|21067.9|21055.9|51
1746538650000|2025-05-06 13:37:30|21073.9|21061.9|21079.2|21067.2|21079.2|21067.2|21073.9|21061.9|15
1746538660000|2025-05-06 13:37:40|21080.7|21068.7|21078.9|21066.9|21083.2|21071.2|21078.9|21066.9|15
1746538670000|2025-05-06 13:37:50|21078.2|21066.2|21077.7|21065.7|21079.4|21067.4|21073.9|21061.9|20
1746538680000|2025-05-06 13:38:00|21076.2|21064.2|21072.9|21060.9|21076.2|21064.2|21072.9|21060.9|11
1746538690000|2025-05-06 13:38:10|21073.4|21061.4|21071.9|21059.9|21079.2|21067.2|21071.2|21059.2|90
1746538700000|2025-05-06 13:38:20|21072.4|21060.4|21079.2|21067.2|21080.4|21068.4|21071.2|21059.2|42
1746538710000|2025-05-06 13:38:30|21077.9|21065.9|21082.4|21070.4|21086.2|21074.2|21077.9|21065.9|19
1746538720000|2025-05-06 13:38:40|21083.2|21071.2|21092.2|21080.2|21092.2|21080.2|21081.2|21069.2|55
1746538730000|2025-05-06 13:38:50|21090.9|21078.9|21091.7|21079.7|21097.9|21085.9|21090.9|21078.9|71
1746538740000|2025-05-06 13:39:00|21092.4|21080.4|21081.7|21069.7|21092.4|21080.4|21077.9|21065.9|27
1746538750000|2025-05-06 13:39:10|21080.9|21068.9|21077.9|21065.9|21080.9|21068.9|21077.9|21065.9|11
1746538760000|2025-05-06 13:39:20|21080.4|21068.4|21074.7|21062.7|21080.4|21068.4|21074.7|21062.7|42
1746538770000|2025-05-06 13:39:30|21073.9|21061.9|21070.2|21058.2|21073.9|21061.9|21070.2|21058.2|17
1746538780000|2025-05-06 13:39:40|21070.9|21058.9|21074.7|21062.7|21074.7|21062.7|21070.9|21058.9|18
1746538790000|2025-05-06 13:39:50|21075.4|21063.4|21076.4|21064.4|21076.4|21064.4|21074.4|21062.4|12
1746538800000|2025-05-06 13:40:00|21075.9|21063.9|21075.7|21063.7|21075.9|21063.9|21071.9|21059.9|10
1746538810000|2025-05-06 13:40:10|21076.4|21064.4|21079.4|21067.4|21079.4|21067.4|21075.7|21063.7|26
1746538820000|2025-05-06 13:40:20|21076.9|21064.9|21078.9|21066.9|21078.9|21066.9|21076.9|21064.9|6
1746538830000|2025-05-06 13:40:30|21080.7|21068.7|21081.9|21069.9|21081.9|21069.9|21079.7|21067.7|15
1746538840000|2025-05-06 13:40:40|21082.9|21070.9|21086.9|21074.9|21091.4|21079.4|21082.9|21070.9|12
1746538850000|2025-05-06 13:40:50|21086.4|21074.4|21094.9|21082.9|21094.9|21082.9|21084.4|21072.4|34
1746538860000|2025-05-06 13:41:00|21097.4|21085.4|21102.2|21090.2|21102.2|21090.2|21096.7|21084.7|124
1746538870000|2025-05-06 13:41:10|21104.2|21092.2|21100.9|21088.9|21106.4|21094.4|21098.4|21086.4|55
1746538880000|2025-05-06 13:41:20|21102.4|21090.4|21108.9|21096.9|21110.2|21098.2|21102.4|21090.4|72
1746538890000|2025-05-06 13:41:30|21108.4|21096.4|21110.2|21098.2|21110.2|21098.2|21105.2|21093.2|14
1746538900000|2025-05-06 13:41:40|21110.7|21098.7|21115.9|21103.9|21117.7|21105.7|21110.7|21098.7|12
1746538910000|2025-05-06 13:41:50|21116.7|21104.7|21105.4|21093.4|21116.7|21104.7|21104.9|21092.9|32
1746538920000|2025-05-06 13:42:00|21105.9|21093.9|21104.9|21092.9|21108.7|21096.7|21104.7|21092.7|21
1746538930000|2025-05-06 13:42:10|21097.4|21085.4|21094.4|21082.4|21097.4|21085.4|21093.7|21081.7|25
1746538940000|2025-05-06 13:42:20|21093.7|21081.7|21096.4|21084.4|21096.4|21084.4|21093.2|21081.2|13
1746538950000|2025-05-06 13:42:30|21093.9|21081.9|21093.9|21081.9|21093.9|21081.9|21093.9|21081.9|13
1746538960000|2025-05-06 13:42:40|21096.4|21084.4|21098.2|21086.2|21098.4|21086.4|21095.9|21083.9|12
1746538970000|2025-05-06 13:42:50|21097.7|21085.7|21100.2|21088.2|21100.2|21088.2|21095.7|21083.7|25
1746538980000|2025-05-06 13:43:00|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|21096.9|21084.9|6
1746538990000|2025-05-06 13:43:10|21100.2|21088.2|21099.4|21087.4|21100.7|21088.7|21099.4|21087.4|7
1746539000000|2025-05-06 13:43:20|21098.9|21086.9|21094.2|21082.2|21098.9|21086.9|21094.2|21082.2|12
1746539010000|2025-05-06 13:43:30|21092.9|21080.9|21095.2|21083.2|21095.2|21083.2|21091.7|21079.7|40
1746539020000|2025-05-06 13:43:40|21095.7|21083.7|21100.7|21088.7|21100.7|21088.7|21095.7|21083.7|32
1746539030000|2025-05-06 13:43:50|21101.7|21089.7|21095.2|21083.2|21102.7|21090.7|21095.2|21083.2|39
1746539040000|2025-05-06 13:44:00|21093.2|21081.2|21093.4|21081.4|21093.4|21081.4|21079.9|21067.9|76
1746539050000|2025-05-06 13:44:10|21093.9|21081.9|21093.9|21081.9|21096.4|21084.4|21091.4|21079.4|15
1746539060000|2025-05-06 13:44:20|21096.4|21084.4|21097.7|21085.7|21097.7|21085.7|21096.4|21084.4|17
1746539070000|2025-05-06 13:44:30|21097.2|21085.2|21093.4|21081.4|21097.2|21085.2|21091.4|21079.4|10
1746539080000|2025-05-06 13:44:40|21094.2|21082.2|21090.6|21078.6|21098.1|21086.1|21090.1|21078.1|44
1746539090000|2025-05-06 13:44:50|21091.1|21079.1|21094.9|21082.9|21096.1|21084.1|21091.1|21079.1|43
1746539100000|2025-05-06 13:45:00|21094.1|21082.1|21089.6|21077.6|21096.6|21084.6|21089.6|21077.6|29
1746539110000|2025-05-06 13:45:10|21093.4|21081.4|21092.1|21080.1|21093.4|21081.4|21092.1|21080.1|2
1746539120000|2025-05-06 13:45:20|21094.6|21082.6|21088.6|21076.6|21094.6|21082.6|21087.9|21075.9|14
1746539130000|2025-05-06 13:45:30|21086.9|21074.9|21087.6|21075.6|21087.6|21075.6|21086.4|21074.4|25
1746539140000|2025-05-06 13:45:40|21088.6|21076.6|21092.6|21080.6|21092.6|21080.6|21088.6|21076.6|6
1746539150000|2025-05-06 13:45:50|21093.9|21081.9|21093.4|21081.4|21093.9|21081.9|21092.4|21080.4|23
1746539160000|2025-05-06 13:46:00|21091.9|21079.9|21086.1|21074.1|21091.9|21079.9|21082.6|21070.6|47
1746539170000|2025-05-06 13:46:10|21088.9|21076.9|21088.4|21076.4|21090.1|21078.1|21088.1|21076.1|12
1746539180000|2025-05-06 13:46:20|21089.1|21077.1|21094.1|21082.1|21094.6|21082.6|21089.1|21077.1|26
1746539190000|2025-05-06 13:46:30|21094.6|21082.6|21097.9|21085.9|21099.1|21087.1|21094.1|21082.1|16
1746539200000|2025-05-06 13:46:40|21099.1|21087.1|21101.6|21089.6|21101.6|21089.6|21099.1|21087.1|14
1746539210000|2025-05-06 13:46:50|21100.6|21088.6|21106.1|21094.1|21106.1|21094.1|21100.6|21088.6|22
1746539220000|2025-05-06 13:47:00|21105.6|21093.6|21106.1|21094.1|21106.6|21094.6|21104.9|21092.9|6
1746539230000|2025-05-06 13:47:10|21104.9|21092.9|21104.6|21092.6|21104.9|21092.9|21104.1|21092.1|2
1746539240000|2025-05-06 13:47:20|21105.4|21093.4|21102.9|21090.9|21105.4|21093.4|21102.9|21090.9|9
1746539250000|2025-05-06 13:47:30|21102.4|21090.4|21099.1|21087.1|21102.4|21090.4|21099.1|21087.1|8
1746539260000|2025-05-06 13:47:40|21100.9|21088.9|21095.4|21083.4|21100.9|21088.9|21095.4|21083.4|29
1746539270000|2025-05-06 13:47:50|21094.1|21082.1|21097.9|21085.9|21099.1|21087.1|21094.1|21082.1|20
1746539280000|2025-05-06 13:48:00|21099.1|21087.1|21096.6|21084.6|21099.1|21087.1|21095.4|21083.4|1
1746539290000|2025-05-06 13:48:10|21096.1|21084.1|21099.6|21087.6|21099.6|21087.6|21096.1|21084.1|11
1746539300000|2025-05-06 13:48:20|21100.1|21088.1|21100.9|21088.9|21100.9|21088.9|21098.4|21086.4|10
1746539310000|2025-05-06 13:48:30|21100.1|21088.1|21098.9|21086.9|21100.1|21088.1|21096.4|21084.4|14
1746539320000|2025-05-06 13:48:40|21099.6|21087.6|21106.1|21094.1|21106.1|21094.1|21099.6|21087.6|18
1746539330000|2025-05-06 13:48:50|21106.6|21094.6|21106.1|21094.1|21112.6|21100.6|21104.6|21092.6|9
1746539340000|2025-05-06 13:49:00|21106.9|21094.9|21107.4|21095.4|21108.6|21096.6|21104.9|21092.9|20
1746539350000|2025-05-06 13:49:10|21108.6|21096.6|21107.4|21095.4|21108.6|21096.6|21107.4|21095.4|3
1746539360000|2025-05-06 13:49:20|21106.6|21094.6|21107.6|21095.6|21107.6|21095.6|21106.1|21094.1|1
1746539370000|2025-05-06 13:49:30|21111.4|21099.4|21108.4|21096.4|21111.4|21099.4|21108.4|21096.4|14
1746539380000|2025-05-06 13:49:40|21106.6|21094.6|21106.6|21094.6|21107.9|21095.9|21105.4|21093.4|6
1746539390000|2025-05-06 13:49:50|21107.4|21095.4|21110.4|21098.4|21110.4|21098.4|21106.6|21094.6|4
1746539400000|2025-05-06 13:50:00|21109.9|21097.9|21105.9|21093.9|21109.9|21097.9|21105.1|21093.1|8
1746539410000|2025-05-06 13:50:10|21105.1|21093.1|21100.9|21088.9|21105.9|21093.9|21100.9|21088.9|6
1746539420000|2025-05-06 13:50:20|21099.6|21087.6|21112.4|21100.4|21113.9|21101.9|21099.6|21087.6|76
1746539430000|2025-05-06 13:50:30|21113.1|21101.1|21114.1|21102.1|21118.6|21106.6|21113.1|21101.1|67
1746539440000|2025-05-06 13:50:40|21114.4|21102.4|21113.6|21101.6|21114.4|21102.4|21113.1|21101.1|2
1746539450000|2025-05-06 13:50:50|21112.4|21100.4|21112.4|21100.4|21112.4|21100.4|21109.9|21097.9|13
1746539460000|2025-05-06 13:51:00|21114.1|21102.1|21112.9|21100.9|21114.1|21102.1|21109.9|21097.9|17
1746539470000|2025-05-06 13:51:10|21113.4|21101.4|21126.6|21114.6|21126.6|21114.6|21113.4|21101.4|6
1746539480000|2025-05-06 13:51:20|21124.9|21112.9|21114.9|21102.9|21124.9|21112.9|21114.9|21102.9|26
1746539490000|2025-05-06 13:51:30|21114.4|21102.4|21114.9|21102.9|21115.4|21103.4|21113.6|21101.6|6
1746539500000|2025-05-06 13:51:40|21115.4|21103.4|21120.9|21108.9|21120.9|21108.9|21115.4|21103.4|6
1746539510000|2025-05-06 13:51:50|21117.9|21105.9|21118.4|21106.4|21118.4|21106.4|21116.6|21104.6|7
1746539520000|2025-05-06 13:52:00|21120.4|21108.4|21120.4|21108.4|21120.4|21108.4|21119.1|21107.1|4
1746539530000|2025-05-06 13:52:10|21119.4|21107.4|21116.6|21104.6|21120.1|21108.1|21116.6|21104.6|20
1746539540000|2025-05-06 13:52:20|21115.9|21103.9|21119.1|21107.1|21119.1|21107.1|21115.4|21103.4|3
1746539550000|2025-05-06 13:52:30|21123.1|21111.1|21124.4|21112.4|21124.9|21112.9|21123.1|21111.1|13
1746539560000|2025-05-06 13:52:40|21123.1|21111.1|21121.9|21109.9|21124.4|21112.4|21121.9|21109.9|4
1746539570000|2025-05-06 13:52:50|21121.1|21109.1|21114.4|21102.4|21122.6|21110.6|21114.4|21102.4|17
1746539580000|2025-05-06 13:53:00|21113.9|21101.9|21110.1|21098.1|21113.9|21101.9|21110.1|21098.1|13
1746539590000|2025-05-06 13:53:10|21108.9|21096.9|21114.4|21102.4|21114.4|21102.4|21108.9|21096.9|10
1746539600000|2025-05-06 13:53:20|21115.9|21103.9|21117.4|21105.4|21117.6|21105.6|21115.9|21103.9|10
1746539610000|2025-05-06 13:53:30|21118.9|21106.9|21114.4|21102.4|21121.9|21109.9|21114.4|21102.4|26
1746539620000|2025-05-06 13:53:40|21114.9|21102.9|21114.4|21102.4|21114.9|21102.9|21114.4|21102.4|2
1746539630000|2025-05-06 13:53:50|21113.6|21101.6|21110.6|21098.6|21113.6|21101.6|21110.6|21098.6|10
1746539640000|2025-05-06 13:54:00|21111.4|21099.4|21109.4|21097.4|21111.4|21099.4|21107.6|21095.6|15
1746539650000|2025-05-06 13:54:10|21112.4|21100.4|21112.4|21100.4|21112.4|21100.4|21111.9|21099.9|10
1746539660000|2025-05-06 13:54:20|21109.4|21097.4|21106.9|21094.9|21109.4|21097.4|21106.9|21094.9|14
1746539670000|2025-05-06 13:54:30|21106.8|21094.8|21104.3|21092.3|21106.8|21094.8|21104.3|21092.3|2
1746539680000|2025-05-06 13:54:40|21101.8|21089.8|21109.8|21097.8|21109.8|21097.8|21100.1|21088.1|36
1746539690000|2025-05-06 13:54:50|21111.1|21099.1|21111.3|21099.3|21111.8|21099.8|21106.8|21094.8|4
1746539700000|2025-05-06 13:55:00|21110.6|21098.6|21110.8|21098.8|21113.3|21101.3|21109.3|21097.3|19
1746539710000|2025-05-06 13:55:10|21110.3|21098.3|21107.8|21095.8|21112.8|21100.8|21107.8|21095.8|9
1746539720000|2025-05-06 13:55:20|21105.3|21093.3|21110.3|21098.3|21110.6|21098.6|21105.3|21093.3|7
1746539730000|2025-05-06 13:55:30|21112.3|21100.3|21118.6|21106.6|21119.8|21107.8|21112.3|21100.3|50
1746539740000|2025-05-06 13:55:40|21119.1|21107.1|21128.3|21116.3|21128.6|21116.6|21119.1|21107.1|28
1746539750000|2025-05-06 13:55:50|21124.8|21112.8|21126.6|21114.6|21127.1|21115.1|21124.3|21112.3|9
1746539760000|2025-05-06 13:56:00|21127.3|21115.3|21122.3|21110.3|21127.3|21115.3|21122.3|21110.3|5
1746539770000|2025-05-06 13:56:10|21123.1|21111.1|21127.3|21115.3|21127.3|21115.3|21123.1|21111.1|7
1746539780000|2025-05-06 13:56:20|21126.6|21114.6|21126.1|21114.1|21126.6|21114.6|21122.3|21110.3|6
1746539790000|2025-05-06 13:56:30|21125.3|21113.3|21122.8|21110.8|21125.3|21113.3|21122.8|21110.8|3
1746539800000|2025-05-06 13:56:40|21123.3|21111.3|21127.3|21115.3|21127.3|21115.3|21123.3|21111.3|2
1746539810000|2025-05-06 13:56:50|21126.6|21114.6|21126.8|21114.8|21129.8|21117.8|21126.6|21114.6|6
1746539820000|2025-05-06 13:57:00|21125.6|21113.6|21120.8|21108.8|21125.6|21113.6|21120.1|21108.1|21
1746539830000|2025-05-06 13:57:10|21121.8|21109.8|21121.8|21109.8|21122.6|21110.6|21121.3|21109.3|7
1746539840000|2025-05-06 13:57:20|21122.3|21110.3|21126.8|21114.8|21127.3|21115.3|21122.3|21110.3|4
1746539850000|2025-05-06 13:57:30|21126.3|21114.3|21126.3|21114.3|21126.3|21114.3|21125.6|21113.6|0
1746539860000|2025-05-06 13:57:40|21127.6|21115.6|21120.3|21108.3|21130.6|21118.6|21120.3|21108.3|14
1746539870000|2025-05-06 13:57:50|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|0
1746539880000|2025-05-06 13:58:00|21119.8|21107.8|21123.3|21111.3|21123.3|21111.3|21117.8|21105.8|10
1746539890000|2025-05-06 13:58:10|21124.6|21112.6|21123.3|21111.3|21124.6|21112.6|21123.3|21111.3|3
1746539900000|2025-05-06 13:58:20|21123.8|21111.8|21125.3|21113.3|21125.3|21113.3|21123.8|21111.8|2
1746539910000|2025-05-06 13:58:30|21124.6|21112.6|21120.3|21108.3|21125.3|21113.3|21120.3|21108.3|7
1746539920000|2025-05-06 13:58:40|21121.3|21109.3|21121.3|21109.3|21121.3|21109.3|21121.3|21109.3|14
1746539930000|2025-05-06 13:58:50|21118.8|21106.8|21120.8|21108.8|21121.3|21109.3|21118.8|21106.8|31
1746539940000|2025-05-06 13:59:00|21121.3|21109.3|21121.3|21109.3|21121.3|21109.3|21121.3|21109.3|1
1746539950000|2025-05-06 13:59:10|||||||||4
1746539960000|2025-05-06 13:59:20|21120.1|21108.1|21122.1|21110.1|21127.8|21115.8|21120.1|21108.1|45
1746539970000|2025-05-06 13:59:30|21121.3|21109.3|21118.1|21106.1|21122.1|21110.1|21118.1|21106.1|4
1746539980000|2025-05-06 13:59:40|21117.3|21105.3|21118.1|21106.1|21118.8|21106.8|21117.3|21105.3|6
1746539990000|2025-05-06 13:59:50|21117.3|21105.3|21118.8|21106.8|21118.8|21106.8|21116.6|21104.6|13
1746540000000|2025-05-06 14:00:00|21118.1|21106.1|21112.8|21100.8|21118.8|21106.8|21108.8|21096.8|44
1746540010000|2025-05-06 14:00:10|21112.1|21100.1|21111.8|21099.8|21113.3|21101.3|21110.8|21098.8|10
1746540020000|2025-05-06 14:00:20|21112.6|21100.6|21118.8|21106.8|21118.8|21106.8|21108.8|21096.8|13
1746540030000|2025-05-06 14:00:30|21116.8|21104.8|21110.6|21098.6|21116.8|21104.8|21110.1|21098.1|25
1746540040000|2025-05-06 14:00:40|21109.3|21097.3|21108.8|21096.8|21109.3|21097.3|21108.1|21096.1|5
1746540050000|2025-05-06 14:00:50|21113.1|21101.1|21108.8|21096.8|21113.1|21101.1|21107.3|21095.3|5
1746540060000|2025-05-06 14:01:00|21108.1|21096.1|21111.6|21099.6|21111.6|21099.6|21108.1|21096.1|3
1746540070000|2025-05-06 14:01:10|21114.1|21102.1|21114.1|21102.1|21114.1|21102.1|21111.6|21099.6|9
1746540080000|2025-05-06 14:01:20|21112.3|21100.3|21116.6|21104.6|21117.3|21105.3|21112.3|21100.3|7
1746540090000|2025-05-06 14:01:30|21117.3|21105.3|21120.3|21108.3|21121.6|21109.6|21117.3|21105.3|14
1746540100000|2025-05-06 14:01:40|21122.3|21110.3|21119.8|21107.8|21122.3|21110.3|21119.8|21107.8|8
1746540110000|2025-05-06 14:01:50|21118.6|21106.6|21122.3|21110.3|21123.1|21111.1|21118.6|21106.6|5
1746540120000|2025-05-06 14:02:00|21121.3|21109.3|21124.8|21112.8|21124.8|21112.8|21119.8|21107.8|9
1746540130000|2025-05-06 14:02:10|21124.3|21112.3|21129.8|21117.8|21129.8|21117.8|21124.3|21112.3|13
1746540140000|2025-05-06 14:02:20|21128.8|21116.8|21127.3|21115.3|21128.8|21116.8|21126.8|21114.8|21
1746540150000|2025-05-06 14:02:30|21128.1|21116.1|21130.6|21118.6|21130.6|21118.6|21128.1|21116.1|3
1746540160000|2025-05-06 14:02:40|21129.3|21117.3|21124.8|21112.8|21129.8|21117.8|21124.3|21112.3|13
1746540170000|2025-05-06 14:02:50|21125.6|21113.6|21128.6|21116.6|21129.1|21117.1|21124.8|21112.8|35
1746540180000|2025-05-06 14:03:00|21129.1|21117.1|21127.3|21115.3|21129.1|21117.1|21127.3|21115.3|6
1746540190000|2025-05-06 14:03:10|21126.6|21114.6|21117.8|21105.8|21127.3|21115.3|21117.8|21105.8|14
1746540200000|2025-05-06 14:03:20|21117.3|21105.3|21115.3|21103.3|21119.8|21107.8|21115.3|21103.3|16
1746540210000|2025-05-06 14:03:30|21116.8|21104.8|21116.8|21104.8|21117.3|21105.3|21112.3|21100.3|15
1746540220000|2025-05-06 14:03:40|21116.1|21104.1|21117.3|21105.3|21119.8|21107.8|21116.1|21104.1|9
1746540230000|2025-05-06 14:03:50|21118.6|21106.6|21121.6|21109.6|21121.6|21109.6|21118.6|21106.6|12
1746540240000|2025-05-06 14:04:00|21120.6|21108.6|21119.8|21107.8|21120.6|21108.6|21119.8|21107.8|6
1746540250000|2025-05-06 14:04:10|21119.1|21107.1|21122.3|21110.3|21122.3|21110.3|21118.6|21106.6|4
1746540260000|2025-05-06 14:04:20|21123.8|21111.8|21124.8|21112.8|21125.3|21113.3|21123.8|21111.8|13
1746540270000|2025-05-06 14:04:30|||||||||3
1746540280000|2025-05-06 14:04:40|21125.6|21113.6|21128.1|21116.1|21128.1|21116.1|21125.6|21113.6|8
1746540300000|2025-05-06 14:05:00|21128|21116|21126.8|21114.8|21130.3|21118.3|21126.8|21114.8|17
1746540310000|2025-05-06 14:05:10|21126.3|21114.3|21125.5|21113.5|21128.8|21116.8|21125.5|21113.5|15
1746540320000|2025-05-06 14:05:20|21126.3|21114.3|21129.8|21117.8|21129.8|21117.8|21125.5|21113.5|7
1746540330000|2025-05-06 14:05:30|21130.5|21118.5|21128.8|21116.8|21130.5|21118.5|21128.8|21116.8|6
1746540340000|2025-05-06 14:05:40|21128|21116|21128.8|21116.8|21128.8|21116.8|21128|21116|0
1746540350000|2025-05-06 14:05:50|21130.5|21118.5|21129.8|21117.8|21130.5|21118.5|21128|21116|16
1746540360000|2025-05-06 14:06:00|21128.5|21116.5|21126.8|21114.8|21129|21117|21125.5|21113.5|18
1746540370000|2025-05-06 14:06:10|21126|21114|21126|21114|21126|21114|21125.5|21113.5|1
1746540380000|2025-05-06 14:06:20|21125.5|21113.5|21123.8|21111.8|21125.5|21113.5|21120.5|21108.5|14
1746540390000|2025-05-06 14:06:30|21123|21111|21125.5|21113.5|21125.5|21113.5|21123|21111|9
1746540400000|2025-05-06 14:06:40|21124.3|21112.3|21125.5|21113.5|21125.5|21113.5|21123|21111|3
1746540410000|2025-05-06 14:06:50|21123|21111|21124|21112|21124|21112|21122.3|21110.3|5
1746540420000|2025-05-06 14:07:00|21123.5|21111.5|21124.8|21112.8|21126.3|21114.3|21123.5|21111.5|17
1746540430000|2025-05-06 14:07:10|21126.5|21114.5|21127.3|21115.3|21129|21117|21126.5|21114.5|5
1746540440000|2025-05-06 14:07:20|21126.5|21114.5|21126.5|21114.5|21126.5|21114.5|21126.5|21114.5|0
1746540450000|2025-05-06 14:07:30|21125.5|21113.5|21125.5|21113.5|21126.5|21114.5|21125.5|21113.5|6
1746540460000|2025-05-06 14:07:40|21126.5|21114.5|21126.5|21114.5|21126.5|21114.5|21126.5|21114.5|7
1746540470000|2025-05-06 14:07:50|21129|21117|21129|21117|21129|21117|21129|21117|4
1746540480000|2025-05-06 14:08:00|21129.8|21117.8|21129.8|21117.8|21129.8|21117.8|21129.8|21117.8|5
1746540490000|2025-05-06 14:08:10|21130.5|21118.5|21131.5|21119.5|21131.5|21119.5|21130.5|21118.5|67
1746540500000|2025-05-06 14:08:20|21130.8|21118.8|21134.8|21122.8|21134.8|21122.8|21130.8|21118.8|2
1746540510000|2025-05-06 14:08:30|21134|21122|21133|21121|21134.8|21122.8|21133|21121|3
1746540520000|2025-05-06 14:08:40|21132.3|21120.3|21133|21121|21134|21122|21128|21116|24
1746540530000|2025-05-06 14:08:50|21131|21119|21130.5|21118.5|21132.3|21120.3|21130.5|21118.5|3
1746540540000|2025-05-06 14:09:00|21131.5|21119.5|21131.5|21119.5|21131.5|21119.5|21131.5|21119.5|5
1746540550000|2025-05-06 14:09:10|||||||||3
1746540560000|2025-05-06 14:09:20|21132.3|21120.3|21132.3|21120.3|21132.3|21120.3|21132.3|21120.3|9
1746540570000|2025-05-06 14:09:30|21131.5|21119.5|21131.5|21119.5|21131.5|21119.5|21131.5|21119.5|1
1746540580000|2025-05-06 14:09:40|21129.8|21117.8|21128.3|21116.3|21129.8|21117.8|21127.3|21115.3|12
1746540590000|2025-05-06 14:09:50|21126.5|21114.5|21117.3|21105.3|21127.8|21115.8|21116.5|21104.5|22
1746540600000|2025-05-06 14:10:00|21116.5|21104.5|21119|21107|21119|21107|21116.5|21104.5|41
1746540610000|2025-05-06 14:10:10|21120.3|21108.3|21119|21107|21121.5|21109.5|21119|21107|10
1746540620000|2025-05-06 14:10:20|||||||||5
1746540630000|2025-05-06 14:10:30|21117.3|21105.3|21116.5|21104.5|21119|21107|21116.5|21104.5|9
1746540640000|2025-05-06 14:10:40|21117.8|21105.8|21119|21107|21119|21107|21117.8|21105.8|16
1746540650000|2025-05-06 14:10:50|21119.8|21107.8|21121.5|21109.5|21121.5|21109.5|21119.8|21107.8|1
1746540660000|2025-05-06 14:11:00|21120.3|21108.3|21121.5|21109.5|21121.5|21109.5|21120.3|21108.3|6
1746540670000|2025-05-06 14:11:10|21117.8|21105.8|21116.5|21104.5|21118.3|21106.3|21115.8|21103.8|9
1746540680000|2025-05-06 14:11:20|21118.5|21106.5|21117.8|21105.8|21118.5|21106.5|21117.8|21105.8|2
1746540690000|2025-05-06 14:11:30|21116.5|21104.5|21117.8|21105.8|21119|21107|21116.5|21104.5|8
1746540700000|2025-05-06 14:11:40|21118.5|21106.5|21119|21107|21119|21107|21118.5|21106.5|1
1746540710000|2025-05-06 14:11:50|21116.5|21104.5|21116.3|21104.3|21116.5|21104.5|21116.3|21104.3|20
1746540720000|2025-05-06 14:12:00|21117|21105|21118.3|21106.3|21118.3|21106.3|21117|21105|3
1746540730000|2025-05-06 14:12:10|21119|21107|21118.3|21106.3|21120|21108|21117.8|21105.8|16
1746540740000|2025-05-06 14:12:20|21120|21108|21120.8|21108.8|21122.5|21110.5|21119.5|21107.5|6
1746540750000|2025-05-06 14:12:30|21120|21108|21117.5|21105.5|21120|21108|21117|21105|6
1746540760000|2025-05-06 14:12:40|21117|21105|21118.3|21106.3|21118.3|21106.3|21117|21105|5
1746540770000|2025-05-06 14:12:50|21117.5|21105.5|21116.5|21104.5|21117.5|21105.5|21116.5|21104.5|2
1746540780000|2025-05-06 14:13:00|21117.5|21105.5|21118.3|21106.3|21118.3|21106.3|21117.5|21105.5|11
1746540790000|2025-05-06 14:13:10|21117.5|21105.5|21117.5|21105.5|21117.5|21105.5|21115.8|21103.8|7
1746540800000|2025-05-06 14:13:20|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|11
1746540810000|2025-05-06 14:13:30|21120|21108|21120.8|21108.8|21123.3|21111.3|21120|21108|5
1746540820000|2025-05-06 14:13:40|21121.5|21109.5|21120|21108|21121.5|21109.5|21120|21108|6
1746540830000|2025-05-06 14:13:50|21119|21107|21120.8|21108.8|21121.5|21109.5|21119|21107|13
1746540840000|2025-05-06 14:14:00|21121.5|21109.5|21121.5|21109.5|21122.3|21110.3|21119|21107|20
1746540850000|2025-05-06 14:14:10|21120.5|21108.5|21117.5|21105.5|21120.5|21108.5|21115.8|21103.8|22
1746540860000|2025-05-06 14:14:20|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|2
1746540870000|2025-05-06 14:14:30|21120.7|21108.7|21123.7|21111.7|21123.7|21111.7|21120.7|21108.7|13
1746540880000|2025-05-06 14:14:40|21123.2|21111.2|21125|21113|21125|21113|21123.2|21111.2|8
1746540890000|2025-05-06 14:14:50|21126.2|21114.2|21125|21113|21126.2|21114.2|21125|21113|9
1746540900000|2025-05-06 14:15:00|21125.7|21113.7|21127.5|21115.5|21127.5|21115.5|21125.7|21113.7|3
1746540910000|2025-05-06 14:15:10|21130.7|21118.7|21131.2|21119.2|21131.2|21119.2|21130.7|21118.7|13
1746540920000|2025-05-06 14:15:20|21130.7|21118.7|21131.7|21119.7|21131.7|21119.7|21130|21118|38
1746540930000|2025-05-06 14:15:30|21132.5|21120.5|21132.5|21120.5|21132.5|21120.5|21130.7|21118.7|13
1746540940000|2025-05-06 14:15:40|21131.5|21119.5|21131|21119|21131.5|21119.5|21130.2|21118.2|19
1746540950000|2025-05-06 14:15:50|21130.2|21118.2|21129.2|21117.2|21130.2|21118.2|21129.2|21117.2|4
1746540960000|2025-05-06 14:16:00|21128.5|21116.5|21116.2|21104.2|21128.5|21116.5|21115|21103|15
1746540970000|2025-05-06 14:16:10|21115|21103|21117.5|21105.5|21117.5|21105.5|21115|21103|18
1746540980000|2025-05-06 14:16:20|21116.7|21104.7|21115|21103|21118|21106|21115|21103|15
1746540990000|2025-05-06 14:16:30|21115.7|21103.7|21117|21105|21117.5|21105.5|21115.7|21103.7|0
1746541000000|2025-05-06 14:16:40|21116.5|21104.5|21115.7|21103.7|21116.5|21104.5|21115.7|21103.7|21
1746541020000|2025-05-06 14:17:00|||||||||1
1746541030000|2025-05-06 14:17:10|21115|21103|21115|21103|21115.7|21103.7|21115|21103|15
1746541040000|2025-05-06 14:17:20|||||||||4
1746541050000|2025-05-06 14:17:30|21110.2|21098.2|21110|21098|21110.2|21098.2|21106.7|21094.7|8
1746541060000|2025-05-06 14:17:40|21111.2|21099.2|21103.2|21091.2|21111.2|21099.2|21103.2|21091.2|25
1746541070000|2025-05-06 14:17:50|21104|21092|21111|21099|21112.2|21100.2|21104|21092|31
1746541080000|2025-05-06 14:18:00|21110.5|21098.5|21112.2|21100.2|21112.2|21100.2|21110.5|21098.5|19
1746541090000|2025-05-06 14:18:10|21113|21101|21116.7|21104.7|21116.7|21104.7|21113|21101|6
1746541100000|2025-05-06 14:18:20|21116|21104|21109.7|21097.7|21116|21104|21109.7|21097.7|9
1746541110000|2025-05-06 14:18:30|21109.2|21097.2|21107.7|21095.7|21109.2|21097.2|21106|21094|7
1746541120000|2025-05-06 14:18:40|21107.2|21095.2|21107.7|21095.7|21107.7|21095.7|21106.5|21094.5|21
1746541130000|2025-05-06 14:18:50|21107.2|21095.2|21109.7|21097.7|21109.7|21097.7|21107.2|21095.2|14
1746541140000|2025-05-06 14:19:00|21109|21097|21105.2|21093.2|21109|21097|21104.7|21092.7|11
1746541150000|2025-05-06 14:19:10|21102.7|21090.7|21104|21092|21104|21092|21101.5|21089.5|10
1746541160000|2025-05-06 14:19:20|21104.7|21092.7|21102.7|21090.7|21104.7|21092.7|21102.7|21090.7|5
1746541170000|2025-05-06 14:19:30|21101.5|21089.5|21101.5|21089.5|21101.5|21089.5|21101.5|21089.5|5
1746541180000|2025-05-06 14:19:40|21100.7|21088.7|21101.5|21089.5|21102.7|21090.7|21100.7|21088.7|8
1746541190000|2025-05-06 14:19:50|21104|21092|21105.2|21093.2|21105.2|21093.2|21104|21092|18
1746541200000|2025-05-06 14:20:00|21104|21092|21105.2|21093.2|21105.2|21093.2|21104|21092|9
1746541210000|2025-05-06 14:20:10|21104.5|21092.5|21105.2|21093.2|21108.2|21096.2|21104.5|21092.5|20
1746541220000|2025-05-06 14:20:20|21106.5|21094.5|21100|21088|21106.5|21094.5|21100|21088|10
1746541230000|2025-05-06 14:20:30|21098.5|21086.5|21098.5|21086.5|21099.2|21087.2|21098.5|21086.5|17
1746541240000|2025-05-06 14:20:40|21099.7|21087.7|21103.5|21091.5|21103.5|21091.5|21099.7|21087.7|12
1746541250000|2025-05-06 14:20:50|21104.2|21092.2|21104.7|21092.7|21104.7|21092.7|21104.2|21092.2|1
1746541260000|2025-05-06 14:21:00|21104.2|21092.2|21104.2|21092.2|21104.7|21092.7|21102.5|21090.5|4
1746541270000|2025-05-06 14:21:10|21103.7|21091.7|21103|21091|21103.7|21091.7|21101.7|21089.7|5
1746541280000|2025-05-06 14:21:20|21102.5|21090.5|21102|21090|21102.5|21090.5|21099.2|21087.2|17
1746541290000|2025-05-06 14:21:30|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|21100.7|21088.7|6
1746541300000|2025-05-06 14:21:40|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|2
1746541310000|2025-05-06 14:21:50|21105.7|21093.7|21103.2|21091.2|21105.7|21093.7|21103.2|21091.2|21
1746541320000|2025-05-06 14:22:00|21103.7|21091.7|21105.7|21093.7|21105.7|21093.7|21103.7|21091.7|7
1746541330000|2025-05-06 14:22:10|21105|21093|21105|21093|21105.7|21093.7|21105|21093|5
1746541340000|2025-05-06 14:22:20|21105.7|21093.7|21109.2|21097.2|21110|21098|21105.7|21093.7|6
1746541350000|2025-05-06 14:22:30|21107.5|21095.5|21110|21098|21110|21098|21105|21093|15
1746541360000|2025-05-06 14:22:40|21113|21101|21114.5|21102.5|21114.5|21102.5|21113|21101|6
1746541370000|2025-05-06 14:22:50|21113.7|21101.7|21118.2|21106.2|21118.7|21106.7|21113.7|21101.7|6
1746541380000|2025-05-06 14:23:00|21116.2|21104.2|21115|21103|21116.2|21104.2|21115|21103|9
1746541390000|2025-05-06 14:23:10|21115.7|21103.7|21116.2|21104.2|21116.2|21104.2|21115.7|21103.7|3
1746541400000|2025-05-06 14:23:20|21115.7|21103.7|21117.5|21105.5|21117.5|21105.5|21115|21103|18
1746541410000|2025-05-06 14:23:30|||||||||5
1746541420000|2025-05-06 14:23:40|21117.2|21105.2|21115.7|21103.7|21117.5|21105.5|21115.7|21103.7|38
1746541430000|2025-05-06 14:23:50|21116.2|21104.2|21116.2|21104.2|21116.2|21104.2|21116.2|21104.2|1
1746541440000|2025-05-06 14:24:00|21115.5|21103.5|21114.2|21102.2|21116.2|21104.2|21114.2|21102.2|10
1746541450000|2025-05-06 14:24:10|21115|21103|21114.2|21102.2|21115.7|21103.7|21114.2|21102.2|4
1746541460000|2025-05-06 14:24:20|21115.9|21103.9|21116.7|21104.7|21117.4|21105.4|21115.4|21103.4|10
1746541470000|2025-05-06 14:24:30|||||||||6
1746541480000|2025-05-06 14:24:40|21117.9|21105.9|21117.9|21105.9|21118.7|21106.7|21116.7|21104.7|14
1746541490000|2025-05-06 14:24:50|21119.2|21107.2|21120.4|21108.4|21120.4|21108.4|21119.2|21107.2|6
1746541500000|2025-05-06 14:25:00|21119.9|21107.9|21121.7|21109.7|21122.2|21110.2|21119.2|21107.2|10
1746541510000|2025-05-06 14:25:10|21122.2|21110.2|21122.2|21110.2|21122.2|21110.2|21122.2|21110.2|1
1746541520000|2025-05-06 14:25:20|21122.9|21110.9|21124.2|21112.2|21124.2|21112.2|21121.7|21109.7|7
1746541530000|2025-05-06 14:25:30|21122.9|21110.9|21121.7|21109.7|21123.7|21111.7|21121.7|21109.7|10
1746541540000|2025-05-06 14:25:40|21123.4|21111.4|21123.7|21111.7|21124.2|21112.2|21123.4|21111.4|3
1746541550000|2025-05-06 14:25:50|21122.4|21110.4|21121.2|21109.2|21123.7|21111.7|21120.9|21108.9|4
1746541560000|2025-05-06 14:26:00|21119.9|21107.9|21121.2|21109.2|21121.7|21109.7|21119.9|21107.9|6
1746541570000|2025-05-06 14:26:10|21121.9|21109.9|21122.4|21110.4|21122.4|21110.4|21121.9|21109.9|2
1746541580000|2025-05-06 14:26:20|21121.7|21109.7|21115.7|21103.7|21121.7|21109.7|21114.9|21102.9|20
1746541590000|2025-05-06 14:26:30|21114.2|21102.2|21116.2|21104.2|21116.2|21104.2|21114.2|21102.2|3
1746541600000|2025-05-06 14:26:40|21116.9|21104.9|21116.2|21104.2|21116.9|21104.9|21116.2|21104.2|2
1746541610000|2025-05-06 14:26:50|21115.7|21103.7|21114.9|21102.9|21115.7|21103.7|21114.2|21102.2|2
1746541620000|2025-05-06 14:27:00|||||||||21
1746541630000|2025-05-06 14:27:10|||||||||17
1746541640000|2025-05-06 14:27:20|21115.7|21103.7|21117.4|21105.4|21117.4|21105.4|21115.7|21103.7|4
1746541650000|2025-05-06 14:27:30|21116.9|21104.9|21116.9|21104.9|21116.9|21104.9|21116.9|21104.9|9
1746541660000|2025-05-06 14:27:40|21117.4|21105.4|21117.4|21105.4|21119.9|21107.9|21117.4|21105.4|5
1746541670000|2025-05-06 14:27:50|21115.7|21103.7|21115.7|21103.7|21115.7|21103.7|21115.7|21103.7|1
1746541680000|2025-05-06 14:28:00|21119.9|21107.9|21126.4|21114.4|21126.4|21114.4|21119.2|21107.2|50
1746541690000|2025-05-06 14:28:10|21125.2|21113.2|21124.7|21112.7|21125.2|21113.2|21123.9|21111.9|6
1746541700000|2025-05-06 14:28:20|21122.7|21110.7|21124.7|21112.7|21125.4|21113.4|21122.7|21110.7|1
1746541720000|2025-05-06 14:28:40|||||||||5
1746541730000|2025-05-06 14:28:50|21125.4|21113.4|21124.7|21112.7|21125.4|21113.4|21124.7|21112.7|1
1746541740000|2025-05-06 14:29:00|21126.4|21114.4|21128.2|21116.2|21128.2|21116.2|21126.4|21114.4|15
1746541750000|2025-05-06 14:29:10|21127.4|21115.4|21128.9|21116.9|21131.4|21119.4|21127.4|21115.4|19
1746541760000|2025-05-06 14:29:20|21129.7|21117.7|21130.7|21118.7|21132.4|21120.4|21129.7|21117.7|20
1746541770000|2025-05-06 14:29:30|21129.4|21117.4|21132.4|21120.4|21132.4|21120.4|21128.2|21116.2|14
1746541780000|2025-05-06 14:29:40|21133.4|21121.4|21133.4|21121.4|21133.4|21121.4|21133.4|21121.4|3
1746541790000|2025-05-06 14:29:50|21132.2|21120.2|21132.2|21120.2|21133.4|21121.4|21132.2|21120.2|6
1746541800000|2025-05-06 14:30:00|21131.7|21119.7|21133.4|21121.4|21133.4|21121.4|21131.7|21119.7|3
1746541810000|2025-05-06 14:30:10|21131.7|21119.7|21130.9|21118.9|21132.2|21120.2|21130.9|21118.9|7
1746541820000|2025-05-06 14:30:20|21132.2|21120.2|21147.9|21135.9|21147.9|21135.9|21132.2|21120.2|70
1746541830000|2025-05-06 14:30:30|21149.7|21137.7|21145.4|21133.4|21150.2|21138.2|21145.4|21133.4|24
1746541840000|2025-05-06 14:30:40|21146.2|21134.2|21150.7|21138.7|21150.7|21138.7|21146.2|21134.2|32
1746541850000|2025-05-06 14:30:50|21150.2|21138.2|21148.4|21136.4|21150.2|21138.2|21148.4|21136.4|4
1746541860000|2025-05-06 14:31:00|21147.7|21135.7|21148.2|21136.2|21149.7|21137.7|21147.7|21135.7|6
1746541870000|2025-05-06 14:31:10|21147.7|21135.7|21147.7|21135.7|21148.2|21136.2|21147.7|21135.7|7
1746541880000|2025-05-06 14:31:20|21146.9|21134.9|21142.4|21130.4|21146.9|21134.9|21141.4|21129.4|54
1746541890000|2025-05-06 14:31:30|||||||||4
1746541900000|2025-05-06 14:31:40|21141.4|21129.4|21143.1|21131.1|21143.9|21131.9|21141.4|21129.4|48
1746541910000|2025-05-06 14:31:50|21144.6|21132.6|21147.4|21135.4|21147.4|21135.4|21144.6|21132.6|49
1746541920000|2025-05-06 14:32:00|||||||||3
1746541930000|2025-05-06 14:32:10|21148.1|21136.1|21143.1|21131.1|21148.9|21136.9|21141.9|21129.9|61
1746541940000|2025-05-06 14:32:20|21142.9|21130.9|21143.6|21131.6|21145.1|21133.1|21139.4|21127.4|41
1746541950000|2025-05-06 14:32:30|21145.4|21133.4|21149.4|21137.4|21149.4|21137.4|21145.4|21133.4|21
1746541960000|2025-05-06 14:32:40|21146.4|21134.4|21147.1|21135.1|21147.6|21135.6|21145.6|21133.6|23
1746541970000|2025-05-06 14:32:50|21147.6|21135.6|21147.1|21135.1|21147.6|21135.6|21147.1|21135.1|3
1746541980000|2025-05-06 14:33:00|21145.4|21133.4|21146.6|21134.6|21146.6|21134.6|21144.6|21132.6|8
1746541990000|2025-05-06 14:33:10|||||||||4
1746542000000|2025-05-06 14:33:20|21148.6|21136.6|21144.9|21132.9|21148.6|21136.6|21144.9|21132.9|9
1746542010000|2025-05-06 14:33:30|21145.6|21133.6|21145.6|21133.6|21145.6|21133.6|21145.6|21133.6|2
1746542020000|2025-05-06 14:33:40|21146.4|21134.4|21150.6|21138.6|21150.6|21138.6|21145.6|21133.6|24
1746542030000|2025-05-06 14:33:50|21149.4|21137.4|21149.9|21137.9|21150.6|21138.6|21149.4|21137.4|5
1746542040000|2025-05-06 14:34:00|21150.6|21138.6|21150.1|21138.1|21150.6|21138.6|21148.1|21136.1|10
1746542050000|2025-05-06 14:34:10|21149.4|21137.4|21151.1|21139.1|21151.9|21139.9|21149.4|21137.4|6
1746542060000|2025-05-06 14:34:20|21150.1|21138.1|21151.4|21139.4|21151.9|21139.9|21149.4|21137.4|24
1746542070000|2025-05-06 14:34:30|21150.1|21138.1|21154.4|21142.4|21157.4|21145.4|21150.1|21138.1|26
1746542080000|2025-05-06 14:34:40|21153.1|21141.1|21156.1|21144.1|21156.1|21144.1|21152.4|21140.4|2
1746542090000|2025-05-06 14:34:50|21154.9|21142.9|21161.1|21149.1|21161.1|21149.1|21154.9|21142.9|12
1746542100000|2025-05-06 14:35:00|21159.4|21147.4|21157.6|21145.6|21159.4|21147.4|21156.9|21144.9|12
1746542110000|2025-05-06 14:35:10|21156.4|21144.4|21153.4|21141.4|21157.4|21145.4|21153.4|21141.4|30
1746542120000|2025-05-06 14:35:20|21152.6|21140.6|21146.4|21134.4|21152.6|21140.6|21146.4|21134.4|27
1746542130000|2025-05-06 14:35:30|21147.6|21135.6|21146.4|21134.4|21149.9|21137.9|21146.4|21134.4|48
1746542140000|2025-05-06 14:35:40|21147.1|21135.1|21145.1|21133.1|21147.1|21135.1|21145.1|21133.1|10
1746542150000|2025-05-06 14:35:50|21145.4|21133.4|21145.4|21133.4|21145.4|21133.4|21145.4|21133.4|20
1746542160000|2025-05-06 14:36:00|21144.6|21132.6|21145.1|21133.1|21145.1|21133.1|21143.9|21131.9|7
1746542170000|2025-05-06 14:36:10|21145.6|21133.6|21147.4|21135.4|21147.4|21135.4|21145.6|21133.6|13
1746542180000|2025-05-06 14:36:20|21146.6|21134.6|21146.4|21134.4|21146.6|21134.6|21145.1|21133.1|3
1746542190000|2025-05-06 14:36:30|21147.6|21135.6|21148.9|21136.9|21148.9|21136.9|21147.6|21135.6|4
1746542200000|2025-05-06 14:36:40|21149.6|21137.6|21145.6|21133.6|21150.6|21138.6|21145.6|21133.6|80
1746542210000|2025-05-06 14:36:50|21146.4|21134.4|21146.4|21134.4|21146.4|21134.4|21146.4|21134.4|0
1746542220000|2025-05-06 14:37:00|||||||||21
1746542240000|2025-05-06 14:37:20|21148.4|21136.4|21148.4|21136.4|21148.4|21136.4|21148.4|21136.4|4
1746542250000|2025-05-06 14:37:30|21148.9|21136.9|21147.6|21135.6|21148.9|21136.9|21147.6|21135.6|7
1746542260000|2025-05-06 14:37:40|21148.1|21136.1|21146.4|21134.4|21148.9|21136.9|21146.4|21134.4|4
1746542270000|2025-05-06 14:37:50|21147.9|21135.9|21147.9|21135.9|21147.9|21135.9|21147.9|21135.9|10
1746542280000|2025-05-06 14:38:00|21148.6|21136.6|21147.9|21135.9|21148.6|21136.6|21147.9|21135.9|3
1746542290000|2025-05-06 14:38:10|21147.4|21135.4|21148.9|21136.9|21148.9|21136.9|21145.4|21133.4|13
1746542300000|2025-05-06 14:38:20|21149.6|21137.6|21148.9|21136.9|21149.6|21137.6|21148.9|21136.9|0
1746542310000|2025-05-06 14:38:30|21149.6|21137.6|21148.4|21136.4|21150.1|21138.1|21148.4|21136.4|13
1746542320000|2025-05-06 14:38:40|21147.9|21135.9|21147.9|21135.9|21147.9|21135.9|21147.9|21135.9|9
1746542330000|2025-05-06 14:38:50|||||||||7
1746542340000|2025-05-06 14:39:00|21148.6|21136.6|21150.4|21138.4|21150.4|21138.4|21148.6|21136.6|9
1746542350000|2025-05-06 14:39:10|21148.4|21136.4|21147.9|21135.9|21149.1|21137.1|21147.9|21135.9|23
1746542360000|2025-05-06 14:39:20|21146.6|21134.6|21146.6|21134.6|21146.6|21134.6|21146.6|21134.6|5
1746542370000|2025-05-06 14:39:30|21145.9|21133.9|21146.6|21134.6|21146.6|21134.6|21144.6|21132.6|11
1746542380000|2025-05-06 14:39:40|21145.4|21133.4|21145.4|21133.4|21145.4|21133.4|21145.4|21133.4|21
1746542390000|2025-05-06 14:39:50|21147.1|21135.1|21147.6|21135.6|21147.6|21135.6|21145.1|21133.1|37
1746542400000|2025-05-06 14:40:00|21146.6|21134.6|21144.6|21132.6|21147.1|21135.1|21143.9|21131.9|7
1746542410000|2025-05-06 14:40:10|21143.9|21131.9|21143.9|21131.9|21144.6|21132.6|21143.9|21131.9|14
1746542420000|2025-05-06 14:40:20|21141.4|21129.4|21141.4|21129.4|21141.4|21129.4|21141.4|21129.4|8
1746542430000|2025-05-06 14:40:30|21142.1|21130.1|21134.4|21122.4|21142.1|21130.1|21134.4|21122.4|19
1746542440000|2025-05-06 14:40:40|21135.9|21123.9|21140.9|21128.9|21142.4|21130.4|21135.9|21123.9|20
1746542450000|2025-05-06 14:40:50|21140.4|21128.4|21137.4|21125.4|21140.4|21128.4|21137.4|21125.4|1
1746542470000|2025-05-06 14:41:10|21135.6|21123.6|21132.9|21120.9|21135.6|21123.6|21132.9|21120.9|3
1746542480000|2025-05-06 14:41:20|21132.4|21120.4|21136.1|21124.1|21136.1|21124.1|21132.4|21120.4|8
1746542490000|2025-05-06 14:41:30|21135.6|21123.6|21135.6|21123.6|21135.6|21123.6|21135.6|21123.6|1
1746542500000|2025-05-06 14:41:40|21134.9|21122.9|21133.1|21121.1|21134.9|21122.9|21132.4|21120.4|21
1746542510000|2025-05-06 14:41:50|21132.3|21120.3|21126.1|21114.1|21132.3|21120.3|21123.6|21111.6|97
1746542520000|2025-05-06 14:42:00|21129.8|21117.8|21129.8|21117.8|21131.1|21119.1|21128.6|21116.6|23
1746542530000|2025-05-06 14:42:10|21128.6|21116.6|21128.6|21116.6|21129.8|21117.8|21124.8|21112.8|10
1746542540000|2025-05-06 14:42:20|21129.8|21117.8|21123.1|21111.1|21129.8|21117.8|21123.1|21111.1|35
1746542550000|2025-05-06 14:42:30|21123.6|21111.6|21124.6|21112.6|21125.1|21113.1|21123.6|21111.6|2
1746542560000|2025-05-06 14:42:40|21125.6|21113.6|21125.6|21113.6|21126.3|21114.3|21125.1|21113.1|2
1746542570000|2025-05-06 14:42:50|21124.8|21112.8|21123.8|21111.8|21124.8|21112.8|21123.8|21111.8|3
1746542580000|2025-05-06 14:43:00|21125.1|21113.1|21123.6|21111.6|21125.1|21113.1|21123.6|21111.6|9
1746542590000|2025-05-06 14:43:10|21124.3|21112.3|21124.8|21112.8|21125.3|21113.3|21124.3|21112.3|3
1746542600000|2025-05-06 14:43:20|21124.1|21112.1|21126.8|21114.8|21126.8|21114.8|21124.1|21112.1|8
1746542610000|2025-05-06 14:43:30|21127.8|21115.8|21130.3|21118.3|21130.3|21118.3|21127.8|21115.8|19
1746542630000|2025-05-06 14:43:50|21129.6|21117.6|21128.6|21116.6|21130.3|21118.3|21128.6|21116.6|13
1746542640000|2025-05-06 14:44:00|21129.6|21117.6|21127.8|21115.8|21130.3|21118.3|21127.8|21115.8|39
1746542650000|2025-05-06 14:44:10|21127.3|21115.3|21126.8|21114.8|21127.8|21115.8|21126.8|21114.8|0
1746542660000|2025-05-06 14:44:20|21125.8|21113.8|21123.3|21111.3|21125.8|21113.8|21122.8|21110.8|2
1746542670000|2025-05-06 14:44:30|||||||||5
1746542680000|2025-05-06 14:44:40|21123.8|21111.8|21126.3|21114.3|21126.3|21114.3|21123.8|21111.8|2
1746542690000|2025-05-06 14:44:50|21127.1|21115.1|21126.3|21114.3|21127.1|21115.1|21126.3|21114.3|0
1746542700000|2025-05-06 14:45:00|21125.8|21113.8|21127.1|21115.1|21127.8|21115.8|21125.8|21113.8|6
1746542710000|2025-05-06 14:45:10|21127.8|21115.8|21127.1|21115.1|21127.8|21115.8|21127.1|21115.1|0
1746542720000|2025-05-06 14:45:20|21127.8|21115.8|21125.3|21113.3|21127.8|21115.8|21124.6|21112.6|10
1746542730000|2025-05-06 14:45:30|21124.6|21112.6|21124.6|21112.6|21126.6|21114.6|21124.6|21112.6|4
1746542740000|2025-05-06 14:45:40|21124.1|21112.1|21122.8|21110.8|21124.1|21112.1|21122.8|21110.8|4
1746542750000|2025-05-06 14:45:50|21122.1|21110.1|21120.8|21108.8|21123.6|21111.6|21119.6|21107.6|26
1746542760000|2025-05-06 14:46:00|||||||||1
1746542770000|2025-05-06 14:46:10|21122.8|21110.8|21125.3|21113.3|21125.3|21113.3|21119.6|21107.6|11
1746542780000|2025-05-06 14:46:20|21124.6|21112.6|21122.8|21110.8|21124.6|21112.6|21120.8|21108.8|9
1746542790000|2025-05-06 14:46:30|21122.1|21110.1|21123.8|21111.8|21125.1|21113.1|21122.1|21110.1|8
1746542800000|2025-05-06 14:46:40|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|11
1746542810000|2025-05-06 14:46:50|21120.3|21108.3|21119.8|21107.8|21120.3|21108.3|21119.8|21107.8|7
1746542820000|2025-05-06 14:47:00|21119.3|21107.3|21119.3|21107.3|21119.3|21107.3|21119.3|21107.3|2
1746542830000|2025-05-06 14:47:10|21120.3|21108.3|21120.3|21108.3|21121.1|21109.1|21118.6|21106.6|12
1746542840000|2025-05-06 14:47:20|21121.1|21109.1|21123.6|21111.6|21124.3|21112.3|21121.1|21109.1|2
1746542850000|2025-05-06 14:47:30|21123.1|21111.1|21121.8|21109.8|21123.6|21111.6|21120.1|21108.1|10
1746542860000|2025-05-06 14:47:40|21120.8|21108.8|21120.8|21108.8|21121.8|21109.8|21120.8|21108.8|6
1746542870000|2025-05-06 14:47:50|21120.1|21108.1|21120.3|21108.3|21120.8|21108.8|21120.1|21108.1|14
1746542880000|2025-05-06 14:48:00|21120.8|21108.8|21125.1|21113.1|21125.1|21113.1|21120.8|21108.8|6
1746542890000|2025-05-06 14:48:10|21123.8|21111.8|21122.6|21110.6|21123.8|21111.8|21122.6|21110.6|6
1746542900000|2025-05-06 14:48:20|21123.1|21111.1|21124.3|21112.3|21124.3|21112.3|21123.1|21111.1|8
1746542910000|2025-05-06 14:48:30|21123.6|21111.6|21122.6|21110.6|21123.6|21111.6|21122.6|21110.6|5
1746542930000|2025-05-06 14:48:50|21121.8|21109.8|21121.8|21109.8|21121.8|21109.8|21121.8|21109.8|1
1746542940000|2025-05-06 14:49:00|21125.1|21113.1|21126.3|21114.3|21127.6|21115.6|21125.1|21113.1|30
1746542950000|2025-05-06 14:49:10|21126.8|21114.8|21126.1|21114.1|21126.8|21114.8|21126.1|21114.1|1
1746542960000|2025-05-06 14:49:20|21125.1|21113.1|21124.3|21112.3|21125.1|21113.1|21123.6|21111.6|8
1746542970000|2025-05-06 14:49:30|21123.6|21111.6|21124.3|21112.3|21124.3|21112.3|21123.6|21111.6|0
1746542980000|2025-05-06 14:49:40|21125.6|21113.6|21125.6|21113.6|21125.6|21113.6|21125.6|21113.6|3
1746543000000|2025-05-06 14:50:00|21126.1|21114.1|21126.1|21114.1|21126.1|21114.1|21126.1|21114.1|2
1746543010000|2025-05-06 14:50:10|21125.3|21113.3|21126.1|21114.1|21126.1|21114.1|21123.6|21111.6|32
1746543020000|2025-05-06 14:50:20|21124.8|21112.8|21124.3|21112.3|21124.8|21112.8|21124.3|21112.3|5
1746543030000|2025-05-06 14:50:30|21123.6|21111.6|21122.3|21110.3|21123.6|21111.6|21121.8|21109.8|7
1746543040000|2025-05-06 14:50:40|21121.8|21109.8|21121.8|21109.8|21121.8|21109.8|21121.8|21109.8|2
1746543050000|2025-05-06 14:50:50|21122.3|21110.3|21122.3|21110.3|21123.1|21111.1|21122.3|21110.3|6
1746543060000|2025-05-06 14:51:00|21122.8|21110.8|21122.3|21110.3|21123.6|21111.6|21121.8|21109.8|3
1746543070000|2025-05-06 14:51:10|21121.8|21109.8|21122.3|21110.3|21122.3|21110.3|21121.8|21109.8|5
1746543080000|2025-05-06 14:51:20|21120.1|21108.1|21121.8|21109.8|21123.1|21111.1|21120.1|21108.1|12
1746543090000|2025-05-06 14:51:30|||||||||2
1746543100000|2025-05-06 14:51:40|||||||||1
1746543110000|2025-05-06 14:51:50|||||||||1
1746543120000|2025-05-06 14:52:00|21122.3|21110.3|21122.8|21110.8|21122.8|21110.8|21122.3|21110.3|8
1746543130000|2025-05-06 14:52:10|21123.6|21111.6|21122.3|21110.3|21124.1|21112.1|21122.3|21110.3|23
1746543140000|2025-05-06 14:52:20|21124|21112|21124.3|21112.3|21124.8|21112.8|21123.6|21111.6|12
1746543150000|2025-05-06 14:52:30|21125.3|21113.3|21126.8|21114.8|21126.8|21114.8|21123.6|21111.6|15
1746543160000|2025-05-06 14:52:40|21126|21114|21122.1|21110.1|21126.8|21114.8|21122.1|21110.1|11
1746543170000|2025-05-06 14:52:50|21122.6|21110.6|21122.6|21110.6|21122.6|21110.6|21122.1|21110.1|1
1746543180000|2025-05-06 14:53:00|21124.3|21112.3|21126.8|21114.8|21126.8|21114.8|21124.3|21112.3|3
1746543190000|2025-05-06 14:53:10|21125.5|21113.5|21123|21111|21125.5|21113.5|21123|21111|21
1746543200000|2025-05-06 14:53:20|21122.3|21110.3|21123|21111|21123|21111|21122.3|21110.3|0
1746543210000|2025-05-06 14:53:30|21123.5|21111.5|21125|21113|21125|21113|21123.5|21111.5|5
1746543220000|2025-05-06 14:53:40|21126.8|21114.8|21126.3|21114.3|21126.8|21114.8|21126.3|21114.3|5
1746543230000|2025-05-06 14:53:50|21125.5|21113.5|21126.8|21114.8|21126.8|21114.8|21125.5|21113.5|0
1746543240000|2025-05-06 14:54:00|21125.8|21113.8|21125|21113|21125.8|21113.8|21123|21111|7
1746543250000|2025-05-06 14:54:10|21124.3|21112.3|21124.3|21112.3|21124.3|21112.3|21124.3|21112.3|1
1746543260000|2025-05-06 14:54:20|21125|21113|21124.3|21112.3|21125|21113|21124.3|21112.3|2
1746543270000|2025-05-06 14:54:30|21123.8|21111.8|21124.3|21112.3|21124.3|21112.3|21122.5|21110.5|4
1746543280000|2025-05-06 14:54:40|21123.8|21111.8|21122.5|21110.5|21123.8|21111.8|21122.5|21110.5|2
1746543290000|2025-05-06 14:54:50|21121.5|21109.5|21118|21106|21121.5|21109.5|21118|21106|24
1746543300000|2025-05-06 14:55:00|21117.3|21105.3|21117.3|21105.3|21118|21106|21117.3|21105.3|10
1746543310000|2025-05-06 14:55:10|21117.8|21105.8|21117.8|21105.8|21117.8|21105.8|21117.8|21105.8|2
1746543320000|2025-05-06 14:55:20|21118.3|21106.3|21117.8|21105.8|21118.3|21106.3|21117.8|21105.8|3
1746543330000|2025-05-06 14:55:30|21118.3|21106.3|21120.8|21108.8|21120.8|21108.8|21118.3|21106.3|5
1746543340000|2025-05-06 14:55:40|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|6
1746543350000|2025-05-06 14:55:50|21118.8|21106.8|21118.3|21106.3|21118.8|21106.8|21118.3|21106.3|3
1746543360000|2025-05-06 14:56:00|21118.8|21106.8|21119.3|21107.3|21120.8|21108.8|21118.8|21106.8|0
1746543370000|2025-05-06 14:56:10|21120|21108|21120.8|21108.8|21120.8|21108.8|21120|21108|1
1746543390000|2025-05-06 14:56:30|21123.3|21111.3|21125|21113|21125.5|21113.5|21123.3|21111.3|27
1746543400000|2025-05-06 14:56:40|21126.3|21114.3|21125.8|21113.8|21126.8|21114.8|21123.8|21111.8|15
1746543410000|2025-05-06 14:56:50|||||||||4
1746543420000|2025-05-06 14:57:00|21123.3|21111.3|21122|21110|21123.3|21111.3|21122|21110|10
1746543430000|2025-05-06 14:57:10|21122.5|21110.5|21122|21110|21123.3|21111.3|21122|21110|1
1746543440000|2025-05-06 14:57:20|21123.3|21111.3|21123.8|21111.8|21124.5|21112.5|21122.5|21110.5|12
1746543450000|2025-05-06 14:57:30|21124.3|21112.3|21126.3|21114.3|21126.8|21114.8|21124.3|21112.3|14
1746543460000|2025-05-06 14:57:40|21125.8|21113.8|21126.8|21114.8|21129.3|21117.3|21125.8|21113.8|26
1746543470000|2025-05-06 14:57:50|21127.5|21115.5|21128.8|21116.8|21128.8|21116.8|21127.5|21115.5|1
1746543480000|2025-05-06 14:58:00|21129.3|21117.3|21129.3|21117.3|21129.3|21117.3|21128.5|21116.5|10
1746543490000|2025-05-06 14:58:10|21128|21116|21128.5|21116.5|21129.8|21117.8|21126|21114|6
1746543500000|2025-05-06 14:58:20|21129|21117|21130|21118|21130.5|21118.5|21128.5|21116.5|12
1746543510000|2025-05-06 14:58:30|21129.3|21117.3|21130|21118|21130.5|21118.5|21129.3|21117.3|0
1746543520000|2025-05-06 14:58:40|21128.5|21116.5|21128.5|21116.5|21128.5|21116.5|21127.3|21115.3|6
1746543530000|2025-05-06 14:58:50|||||||||6
1746543540000|2025-05-06 14:59:00|21126|21114|21126|21114|21126|21114|21126|21114|2
1746543580000|2025-05-06 14:59:40|||||||||1
1746543590000|2025-05-06 14:59:50|||||||||2
1746543600000|2025-05-06 15:00:00|21123.5|21111.5|21123.5|21111.5|21123.5|21111.5|21123.5|21111.5|13
1746543610000|2025-05-06 15:00:10|21123|21111|21124.8|21112.8|21124.8|21112.8|21122.3|21110.3|6
1746543620000|2025-05-06 15:00:20|21124.3|21112.3|21124.3|21112.3|21124.8|21112.8|21123.5|21111.5|3
1746543630000|2025-05-06 15:00:30|21124.8|21112.8|21124.8|21112.8|21124.8|21112.8|21124.3|21112.3|1
1746543640000|2025-05-06 15:00:40|21125.3|21113.3|21124.3|21112.3|21125.3|21113.3|21123.5|21111.5|3
1746543650000|2025-05-06 15:00:50|||||||||1
1746543660000|2025-05-06 15:01:00|21124.8|21112.8|21121.8|21109.8|21124.8|21112.8|21121.8|21109.8|5
1746543670000|2025-05-06 15:01:10|21119.5|21107.5|21118.3|21106.3|21119.5|21107.5|21118.3|21106.3|21
1746543680000|2025-05-06 15:01:20|21119.3|21107.3|21118.8|21106.8|21119.3|21107.3|21118.3|21106.3|3
1746543690000|2025-05-06 15:01:30|21118.3|21106.3|21117.8|21105.8|21118.3|21106.3|21117.8|21105.8|38
1746543700000|2025-05-06 15:01:40|21118.3|21106.3|21120.8|21108.8|21120.8|21108.8|21118.3|21106.3|12
1746543710000|2025-05-06 15:01:50|21121.3|21109.3|21121.3|21109.3|21121.3|21109.3|21121.3|21109.3|1
1746543720000|2025-05-06 15:02:00|21121.8|21109.8|21119|21107|21122.5|21110.5|21119|21107|12
1746543740000|2025-05-06 15:02:20|21120.8|21108.8|21119.5|21107.5|21120.8|21108.8|21119.5|21107.5|2
1746543750000|2025-05-06 15:02:30|21120.8|21108.8|21119.5|21107.5|21120.8|21108.8|21119.5|21107.5|0
1746543760000|2025-05-06 15:02:40|21119|21107|21119.5|21107.5|21119.5|21107.5|21119|21107|0
1746543770000|2025-05-06 15:02:50|21120.3|21108.3|21120.8|21108.8|21120.8|21108.8|21120.3|21108.3|0
1746543780000|2025-05-06 15:03:00|21120.7|21108.7|21120.7|21108.7|21120.7|21108.7|21120.7|21108.7|0
1746543790000|2025-05-06 15:03:10|21118.7|21106.7|21118.7|21106.7|21118.7|21106.7|21118.7|21106.7|1
1746543800000|2025-05-06 15:03:20|21118.2|21106.2|21117.7|21105.7|21118.2|21106.2|21117|21105|9
1746543810000|2025-05-06 15:03:30|21118.2|21106.2|21114.5|21102.5|21118.7|21106.7|21112.5|21100.5|20
1746543820000|2025-05-06 15:03:40|21114|21102|21114|21102|21114|21102|21111.7|21099.7|52
1746543830000|2025-05-06 15:03:50|21113.2|21101.2|21117.7|21105.7|21118.2|21106.2|21113.2|21101.2|8
1746543840000|2025-05-06 15:04:00|21117.2|21105.2|21116.2|21104.2|21118.2|21106.2|21116.2|21104.2|17
1746543850000|2025-05-06 15:04:10|21115.2|21103.2|21115.2|21103.2|21115.2|21103.2|21114.7|21102.7|5
1746543860000|2025-05-06 15:04:20|21114.7|21102.7|21115.2|21103.2|21115.2|21103.2|21114.7|21102.7|3
1746543870000|2025-05-06 15:04:30|21115.7|21103.7|21114.7|21102.7|21115.7|21103.7|21114.7|21102.7|7
1746543880000|2025-05-06 15:04:40|||||||||8
1746543890000|2025-05-06 15:04:50|21117.2|21105.2|21116.5|21104.5|21117.2|21105.2|21116.5|21104.5|6
1746543900000|2025-05-06 15:05:00|21117.2|21105.2|21114.7|21102.7|21117.2|21105.2|21114.7|21102.7|15
1746543910000|2025-05-06 15:05:10|21116|21104|21117.2|21105.2|21117.2|21105.2|21114.7|21102.7|11
1746543920000|2025-05-06 15:05:20|||||||||2
1746543940000|2025-05-06 15:05:40|21118|21106|21115.5|21103.5|21118.5|21106.5|21115.5|21103.5|2
1746543950000|2025-05-06 15:05:50|21116.2|21104.2|21116.7|21104.7|21116.7|21104.7|21116.2|21104.2|3
1746543960000|2025-05-06 15:06:00|21117.2|21105.2|21115.5|21103.5|21117.2|21105.2|21115.5|21103.5|17
1746543970000|2025-05-06 15:06:10|21114.7|21102.7|21114.7|21102.7|21115.5|21103.5|21114.7|21102.7|65
1746543980000|2025-05-06 15:06:20|21115.5|21103.5|21114.7|21102.7|21116.7|21104.7|21114.7|21102.7|10
1746543990000|2025-05-06 15:06:30|21116.2|21104.2|21115.5|21103.5|21116.2|21104.2|21115|21103|10
1746544000000|2025-05-06 15:06:40|21115|21103|21114.2|21102.2|21115.5|21103.5|21114.2|21102.2|7
1746544010000|2025-05-06 15:06:50|21114.7|21102.7|21114.2|21102.2|21114.7|21102.7|21114.2|21102.2|4
1746544020000|2025-05-06 15:07:00|21113.7|21101.7|21117.2|21105.2|21117.2|21105.2|21113.7|21101.7|12
1746544030000|2025-05-06 15:07:10|21116.7|21104.7|21116.7|21104.7|21117.2|21105.2|21116.7|21104.7|4
1746544040000|2025-05-06 15:07:20|21117.2|21105.2|21115.5|21103.5|21118|21106|21115.5|21103.5|4
1746544050000|2025-05-06 15:07:30|21115|21103|21114.5|21102.5|21115.7|21103.7|21114.5|21102.5|29
1746544060000|2025-05-06 15:07:40|21113.2|21101.2|21114|21102|21114|21102|21112.7|21100.7|4
1746544070000|2025-05-06 15:07:50|21113.2|21101.2|21113.2|21101.2|21113.2|21101.2|21113.2|21101.2|5
1746544080000|2025-05-06 15:08:00|21112.7|21100.7|21109.2|21097.2|21112.7|21100.7|21107.2|21095.2|40
1746544090000|2025-05-06 15:08:10|21108.7|21096.7|21105.7|21093.7|21108.7|21096.7|21104.5|21092.5|25
1746544100000|2025-05-06 15:08:20|21107|21095|21106.2|21094.2|21107|21095|21105.7|21093.7|15
1746544110000|2025-05-06 15:08:30|21105.2|21093.2|21104.7|21092.7|21105.2|21093.2|21104.7|21092.7|14
1746544120000|2025-05-06 15:08:40|21104.2|21092.2|21105.5|21093.5|21108|21096|21103.7|21091.7|26
1746544130000|2025-05-06 15:08:50|21104.7|21092.7|21101.5|21089.5|21105.5|21093.5|21101.5|21089.5|3
1746544140000|2025-05-06 15:09:00|21105.2|21093.2|21103.5|21091.5|21105.2|21093.2|21103.5|21091.5|11
1746544150000|2025-05-06 15:09:10|21104.2|21092.2|21104.2|21092.2|21105|21093|21103.5|21091.5|3
1746544160000|2025-05-06 15:09:20|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|21103|21091|2
1746544170000|2025-05-06 15:09:30|21102.7|21090.7|21103.5|21091.5|21103.5|21091.5|21102.7|21090.7|0
1746544180000|2025-05-06 15:09:40|21103|21091|21103.5|21091.5|21104.2|21092.2|21103|21091|4
1746544190000|2025-05-06 15:09:50|21101.7|21089.7|21103.7|21091.7|21103.7|21091.7|21101.7|21089.7|25
1746544200000|2025-05-06 15:10:00|21104.2|21092.2|21103|21091|21105.5|21093.5|21103|21091|5
1746544210000|2025-05-06 15:10:10|21102.2|21090.2|21104.2|21092.2|21104.2|21092.2|21101.7|21089.7|7
1746544220000|2025-05-06 15:10:20|21103.5|21091.5|21103|21091|21103.5|21091.5|21103|21091|1
1746544230000|2025-05-06 15:10:30|21103.5|21091.5|21105|21093|21107.2|21095.2|21103|21091|15
1746544240000|2025-05-06 15:10:40|21103.5|21091.5|21110|21098|21111.2|21099.2|21103|21091|11
1746544250000|2025-05-06 15:10:50|21107.5|21095.5|21107.2|21095.2|21107.5|21095.5|21105.5|21093.5|9
1746544260000|2025-05-06 15:11:00|21108|21096|21108|21096|21108|21096|21108|21096|0
1746544270000|2025-05-06 15:11:10|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|10
1746544280000|2025-05-06 15:11:20|21108|21096|21110.5|21098.5|21111|21099|21108|21096|28
1746544290000|2025-05-06 15:11:30|21110|21098|21110.5|21098.5|21110.5|21098.5|21109.7|21097.7|4
1746544300000|2025-05-06 15:11:40|||||||||5
1746544310000|2025-05-06 15:11:50|21113.5|21101.5|21112.5|21100.5|21113.5|21101.5|21111.7|21099.7|11
1746544320000|2025-05-06 15:12:00|21110.5|21098.5|21109.2|21097.2|21110.5|21098.5|21109.2|21097.2|8
1746544330000|2025-05-06 15:12:10|21110|21098|21113|21101|21113|21101|21110|21098|2
1746544340000|2025-05-06 15:12:20|21112|21100|21112|21100|21112|21100|21112|21100|27
1746544350000|2025-05-06 15:12:30|21111.2|21099.2|21112|21100|21112|21100|21110.7|21098.7|4
1746544360000|2025-05-06 15:12:40|21111|21099|21105.7|21093.7|21111|21099|21105.7|21093.7|11
1746544370000|2025-05-06 15:12:50|21107|21095|21107.7|21095.7|21107.7|21095.7|21107|21095|8
1746544380000|2025-05-06 15:13:00|21107|21095|21105.7|21093.7|21107|21095|21105.7|21093.7|3
1746544390000|2025-05-06 15:13:10|21105|21093|21105.5|21093.5|21105.5|21093.5|21105|21093|29
1746544400000|2025-05-06 15:13:20|||||||||2
1746544410000|2025-05-06 15:13:30|21107.2|21095.2|21108|21096|21108|21096|21107.2|21095.2|2
1746544420000|2025-05-06 15:13:40|21108.5|21096.5|21112.2|21100.2|21113|21101|21108.5|21096.5|1
1746544430000|2025-05-06 15:13:50|21113|21101|21113.5|21101.5|21113.5|21101.5|21112.2|21100.2|1
1746544440000|2025-05-06 15:14:00|21114|21102|21110.5|21098.5|21114|21102|21110.5|21098.5|11
1746544460000|2025-05-06 15:14:20|21110|21098|21110|21098|21110|21098|21109.2|21097.2|7
1746544470000|2025-05-06 15:14:30|21104.7|21092.7|21103.5|21091.5|21104.7|21092.7|21103.5|21091.5|8
1746544480000|2025-05-06 15:14:40|21099|21087|21099.5|21087.5|21100.2|21088.2|21098.2|21086.2|10
1746544490000|2025-05-06 15:14:50|21100.2|21088.2|21101.5|21089.5|21103.5|21091.5|21099.5|21087.5|19
1746544500000|2025-05-06 15:15:00|21102|21090|21101.5|21089.5|21102|21090|21101.5|21089.5|2
1746544510000|2025-05-06 15:15:10|21100.7|21088.7|21099|21087|21101.5|21089.5|21099|21087|2
1746544520000|2025-05-06 15:15:20|21098.2|21086.2|21099|21087|21099|21087|21098.2|21086.2|2
1746544530000|2025-05-06 15:15:30|21101.5|21089.5|21102.2|21090.2|21102.7|21090.7|21101.5|21089.5|6
1746544540000|2025-05-06 15:15:40|21103|21091|21103|21091|21103|21091|21101.7|21089.7|18
1746544550000|2025-05-06 15:15:50|21104.7|21092.7|21105.5|21093.5|21106.2|21094.2|21104.7|21092.7|4
1746544560000|2025-05-06 15:16:00|21106.2|21094.2|21101.5|21089.5|21106.7|21094.7|21101.5|21089.5|3
1746544570000|2025-05-06 15:16:10|21102.2|21090.2|21103.5|21091.5|21104.2|21092.2|21102.2|21090.2|7
1746544580000|2025-05-06 15:16:20|21101.7|21089.7|21101.7|21089.7|21101.7|21089.7|21101.7|21089.7|3
1746544590000|2025-05-06 15:16:30|21101.2|21089.2|21101.7|21089.7|21101.7|21089.7|21101.2|21089.2|5
1746544600000|2025-05-06 15:16:40|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|21101.2|21089.2|4
1746544610000|2025-05-06 15:16:50|21098.2|21086.2|21096.4|21084.4|21098.2|21086.2|21096.4|21084.4|69
1746544620000|2025-05-06 15:17:00|21097.2|21085.2|21096.4|21084.4|21097.2|21085.2|21096.4|21084.4|2
1746544630000|2025-05-06 15:17:10|21095.7|21083.7|21096.4|21084.4|21096.4|21084.4|21095.7|21083.7|12
1746544640000|2025-05-06 15:17:20|21092.9|21080.9|21092.2|21080.2|21092.9|21080.9|21092.2|21080.2|11
1746544650000|2025-05-06 15:17:30|21093.9|21081.9|21092.7|21080.7|21093.9|21081.9|21092.7|21080.7|5
1746544660000|2025-05-06 15:17:40|21093.2|21081.2|21095.7|21083.7|21095.7|21083.7|21093.2|21081.2|2
1746544670000|2025-05-06 15:17:50|21096.4|21084.4|21096.9|21084.9|21096.9|21084.9|21096.4|21084.4|7
1746544680000|2025-05-06 15:18:00|21096.4|21084.4|21099.4|21087.4|21099.4|21087.4|21096.4|21084.4|12
1746544690000|2025-05-06 15:18:10|21100.7|21088.7|21102.7|21090.7|21103.2|21091.2|21100.7|21088.7|2
1746544700000|2025-05-06 15:18:20|21103.2|21091.2|21105.2|21093.2|21105.2|21093.2|21103.2|21091.2|8
1746544710000|2025-05-06 15:18:30|21104.4|21092.4|21105.7|21093.7|21105.7|21093.7|21104.4|21092.4|3
1746544720000|2025-05-06 15:18:40|21104.7|21092.7|21102.2|21090.2|21104.7|21092.7|21102.2|21090.2|3
1746544730000|2025-05-06 15:18:50|21102.7|21090.7|21103.4|21091.4|21103.4|21091.4|21102.7|21090.7|1
1746544740000|2025-05-06 15:19:00|21102.7|21090.7|21104.7|21092.7|21104.7|21092.7|21102.7|21090.7|4
1746544750000|2025-05-06 15:19:10|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|21104.7|21092.7|1
1746544760000|2025-05-06 15:19:20|21101.7|21089.7|21101.7|21089.7|21101.7|21089.7|21101.7|21089.7|16
1746544770000|2025-05-06 15:19:30|||||||||2
1746544780000|2025-05-06 15:19:40|||||||||1
1746544790000|2025-05-06 15:19:50|||||||||4
1746544800000|2025-05-06 15:20:00|21100.4|21088.4|21094.2|21082.2|21100.4|21088.4|21092.9|21080.9|54
1746544810000|2025-05-06 15:20:10|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|2
1746544820000|2025-05-06 15:20:20|21094.2|21082.2|21094.2|21082.2|21094.2|21082.2|21094.2|21082.2|1
1746544830000|2025-05-06 15:20:30|21094.7|21082.7|21093.9|21081.9|21095.7|21083.7|21093.9|21081.9|28
1746544840000|2025-05-06 15:20:40|21098.4|21086.4|21101.4|21089.4|21101.4|21089.4|21098.4|21086.4|13
1746544850000|2025-05-06 15:20:50|21101.9|21089.9|21101.4|21089.4|21101.9|21089.9|21101.4|21089.4|5
1746544860000|2025-05-06 15:21:00|21100.9|21088.9|21099.4|21087.4|21101.4|21089.4|21099.4|21087.4|6
1746544870000|2025-05-06 15:21:10|21101.9|21089.9|21104.7|21092.7|21104.7|21092.7|21101.4|21089.4|16
1746544880000|2025-05-06 15:21:20|21104.2|21092.2|21104.7|21092.7|21104.7|21092.7|21104.2|21092.2|3
1746544890000|2025-05-06 15:21:30|21104.2|21092.2|21102.2|21090.2|21104.2|21092.2|21100.9|21088.9|5
1746544900000|2025-05-06 15:21:40|21103.4|21091.4|21103.9|21091.9|21103.9|21091.9|21102.7|21090.7|2
1746544910000|2025-05-06 15:21:50|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|2
1746544920000|2025-05-06 15:22:00|21103.9|21091.9|21106.4|21094.4|21106.4|21094.4|21103.9|21091.9|8
1746544930000|2025-05-06 15:22:10|21107.2|21095.2|21106.4|21094.4|21107.2|21095.2|21106.4|21094.4|1
1746544940000|2025-05-06 15:22:20|21106.9|21094.9|21106.9|21094.9|21106.9|21094.9|21106.9|21094.9|4
1746544950000|2025-05-06 15:22:30|21107.7|21095.7|21106.4|21094.4|21108.2|21096.2|21106.4|21094.4|4
1746544960000|2025-05-06 15:22:40|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|6
1746544970000|2025-05-06 15:22:50|21101.7|21089.7|21102.2|21090.2|21102.9|21090.9|21101.7|21089.7|5
1746544980000|2025-05-06 15:23:00|21101.4|21089.4|21102.2|21090.2|21102.2|21090.2|21101.4|21089.4|2
1746544990000|2025-05-06 15:23:10|21102.7|21090.7|21103.9|21091.9|21103.9|21091.9|21102.7|21090.7|16
1746545000000|2025-05-06 15:23:20|21103.2|21091.2|21103.9|21091.9|21104.4|21092.4|21103.2|21091.2|1
1746545010000|2025-05-06 15:23:30|21104.4|21092.4|21109.9|21097.9|21109.9|21097.9|21104.4|21092.4|6
1746545020000|2025-05-06 15:23:40|21110.7|21098.7|21109.2|21097.2|21110.7|21098.7|21108.7|21096.7|4
1746545030000|2025-05-06 15:23:50|21105.9|21093.9|21106.7|21094.7|21106.7|21094.7|21105.2|21093.2|6
1746545040000|2025-05-06 15:24:00|21105.9|21093.9|21104.2|21092.2|21106.7|21094.7|21104.2|21092.2|1
1746545050000|2025-05-06 15:24:10|21104.9|21092.9|21106.7|21094.7|21106.7|21094.7|21104.9|21092.9|4
1746545060000|2025-05-06 15:24:20|21107.4|21095.4|21108.4|21096.4|21108.4|21096.4|21107.4|21095.4|16
1746545080000|2025-05-06 15:24:40|21108.2|21096.2|21108.2|21096.2|21108.2|21096.2|21107.4|21095.4|16
1746545090000|2025-05-06 15:24:50|21107.2|21095.2|21108.9|21096.9|21110.7|21098.7|21107.2|21095.2|6
1746545100000|2025-05-06 15:25:00|21108.2|21096.2|21107.9|21095.9|21108.9|21096.9|21107.2|21095.2|13
1746545110000|2025-05-06 15:25:10|21107.4|21095.4|21104.7|21092.7|21107.4|21095.4|21102.9|21090.9|6
1746545120000|2025-05-06 15:25:20|21102.9|21090.9|21102.2|21090.2|21102.9|21090.9|21102.2|21090.2|3
1746545130000|2025-05-06 15:25:30|21102.9|21090.9|21101.7|21089.7|21102.9|21090.9|21101.7|21089.7|1
1746545140000|2025-05-06 15:25:40|21099.9|21087.9|21099.9|21087.9|21100.4|21088.4|21099.2|21087.2|1
1746545150000|2025-05-06 15:25:50|21099.2|21087.2|21100.4|21088.4|21100.4|21088.4|21099.2|21087.2|2
1746545160000|2025-05-06 15:26:00|21099.2|21087.2|21099.2|21087.2|21099.2|21087.2|21099.2|21087.2|1
1746545170000|2025-05-06 15:26:10|21100.4|21088.4|21100.4|21088.4|21100.4|21088.4|21100.4|21088.4|2
1746545180000|2025-05-06 15:26:20|21101.2|21089.2|21098.4|21086.4|21101.2|21089.2|21098.4|21086.4|4
1746545190000|2025-05-06 15:26:30|21097.9|21085.9|21097.9|21085.9|21099.9|21087.9|21097.9|21085.9|8
1746545200000|2025-05-06 15:26:40|21098.4|21086.4|21099.2|21087.2|21099.9|21087.9|21098.4|21086.4|2
1746545210000|2025-05-06 15:26:50|21099.7|21087.7|21099.2|21087.2|21099.7|21087.7|21098.4|21086.4|1
1746545220000|2025-05-06 15:27:00|21101.4|21089.4|21106.4|21094.4|21106.9|21094.9|21101.4|21089.4|22
1746545230000|2025-05-06 15:27:10|21106.9|21094.9|21106.9|21094.9|21106.9|21094.9|21106.4|21094.4|6
1746545240000|2025-05-06 15:27:20|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|0
1746545250000|2025-05-06 15:27:30|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|0
1746545260000|2025-05-06 15:27:40|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|2
1746545270000|2025-05-06 15:27:50|||||||||1
1746545280000|2025-05-06 15:28:00|21107.1|21095.1|21107.6|21095.6|21107.6|21095.6|21107.1|21095.1|5
1746545290000|2025-05-06 15:28:10|||||||||2
1746545300000|2025-05-06 15:28:20|21108.1|21096.1|21107.6|21095.6|21108.1|21096.1|21107.1|21095.1|6
1746545310000|2025-05-06 15:28:30|21108.1|21096.1|21106.4|21094.4|21108.1|21096.1|21106.4|21094.4|22
1746545320000|2025-05-06 15:28:40|21104.6|21092.6|21103.4|21091.4|21104.6|21092.6|21103.4|21091.4|4
1746545330000|2025-05-06 15:28:50|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|0
1746545340000|2025-05-06 15:29:00|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|13
1746545350000|2025-05-06 15:29:10|21102.9|21090.9|21100.4|21088.4|21104.1|21092.1|21100.4|21088.4|10
1746545360000|2025-05-06 15:29:20|21099.6|21087.6|21099.1|21087.1|21099.6|21087.6|21099.1|21087.1|1
1746545370000|2025-05-06 15:29:30|21099.6|21087.6|21099.1|21087.1|21099.6|21087.6|21099.1|21087.1|0
1746545380000|2025-05-06 15:29:40|21099.6|21087.6|21100.9|21088.9|21100.9|21088.9|21099.1|21087.1|4
1746545390000|2025-05-06 15:29:50|21100.4|21088.4|21097.9|21085.9|21100.4|21088.4|21097.9|21085.9|3
1746545410000|2025-05-06 15:30:10|21100.4|21088.4|21100.4|21088.4|21100.4|21088.4|21100.4|21088.4|2
1746545430000|2025-05-06 15:30:30|||||||||1
1746545440000|2025-05-06 15:30:40|21098.6|21086.6|21100.9|21088.9|21100.9|21088.9|21098.6|21086.6|29
1746545450000|2025-05-06 15:30:50|21101.4|21089.4|21101.4|21089.4|21101.4|21089.4|21101.4|21089.4|0
1746545460000|2025-05-06 15:31:00|21102.1|21090.1|21102.9|21090.9|21102.9|21090.9|21102.1|21090.1|2
1746545470000|2025-05-06 15:31:10|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|0
1746545480000|2025-05-06 15:31:20|21102.9|21090.9|21101.6|21089.6|21102.9|21090.9|21101.6|21089.6|7
1746545490000|2025-05-06 15:31:30|21102.1|21090.1|21101.6|21089.6|21102.1|21090.1|21101.6|21089.6|0
1746545500000|2025-05-06 15:31:40|21101.1|21089.1|21101.6|21089.6|21101.6|21089.6|21101.1|21089.1|2
1746545510000|2025-05-06 15:31:50|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|0
1746545520000|2025-05-06 15:32:00|21101.6|21089.6|21101.6|21089.6|21101.6|21089.6|21101.6|21089.6|4
1746545540000|2025-05-06 15:32:20|21101.1|21089.1|21100.4|21088.4|21101.1|21089.1|21100.4|21088.4|0
1746545560000|2025-05-06 15:32:40|21100.9|21088.9|21102.1|21090.1|21102.1|21090.1|21100.4|21088.4|12
1746545570000|2025-05-06 15:32:50|||||||||1
1746545580000|2025-05-06 15:33:00|21100.9|21088.9|21100.4|21088.4|21100.9|21088.9|21100.4|21088.4|4
1746545620000|2025-05-06 15:33:40|21100.9|21088.9|21101.6|21089.6|21101.6|21089.6|21100.4|21088.4|5
1746545630000|2025-05-06 15:33:50|21100.9|21088.9|21100.9|21088.9|21100.9|21088.9|21100.9|21088.9|0
1746545640000|2025-05-06 15:34:00|21101.4|21089.4|21103.4|21091.4|21103.4|21091.4|21101.4|21089.4|2
1746545650000|2025-05-06 15:34:10|21103.9|21091.9|21102.1|21090.1|21103.9|21091.9|21102.1|21090.1|6
1746545670000|2025-05-06 15:34:30|21103.9|21091.9|21103.9|21091.9|21103.9|21091.9|21103.9|21091.9|1
1746545680000|2025-05-06 15:34:40|21104.6|21092.6|21103.4|21091.4|21104.6|21092.6|21102.1|21090.1|3
1746545700000|2025-05-06 15:35:00|21102.6|21090.6|21102.1|21090.1|21102.6|21090.6|21102.1|21090.1|1
1746545730000|2025-05-06 15:35:30|21103.6|21091.6|21103.4|21091.4|21104.1|21092.1|21103.4|21091.4|5
1746545740000|2025-05-06 15:35:40|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|0
1746545750000|2025-05-06 15:35:50|21104.1|21092.1|21104.1|21092.1|21104.1|21092.1|21104.1|21092.1|5
1746545760000|2025-05-06 15:36:00|21105.4|21093.4|21104.1|21092.1|21106.1|21094.1|21104.1|21092.1|2
1746545780000|2025-05-06 15:36:20|21104.9|21092.9|21103.6|21091.6|21104.9|21092.9|21103.6|21091.6|27
1746545790000|2025-05-06 15:36:30|21106.1|21094.1|21104.6|21092.6|21106.1|21094.1|21104.6|21092.6|10
1746545800000|2025-05-06 15:36:40|||||||||1
1746545810000|2025-05-06 15:36:50|21104.1|21092.1|21104.1|21092.1|21104.1|21092.1|21104.1|21092.1|6
1746545820000|2025-05-06 15:37:00|21103.6|21091.6|21102.1|21090.1|21103.6|21091.6|21102.1|21090.1|1
1746545830000|2025-05-06 15:37:10|21102.9|21090.9|21104.6|21092.6|21104.6|21092.6|21102.1|21090.1|10
1746545840000|2025-05-06 15:37:20|21103.3|21091.3|21103.3|21091.3|21104.1|21092.1|21102.1|21090.1|3
1746545850000|2025-05-06 15:37:30|21104.1|21092.1|21103.3|21091.3|21104.1|21092.1|21103.3|21091.3|0
1746545860000|2025-05-06 15:37:40|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|1
1746545870000|2025-05-06 15:37:50|||||||||1
1746545890000|2025-05-06 15:38:10|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|0
1746545900000|2025-05-06 15:38:20|21104.6|21092.6|21102.8|21090.8|21104.6|21092.6|21102.8|21090.8|6
1746545910000|2025-05-06 15:38:30|21102.1|21090.1|21102.8|21090.8|21102.8|21090.8|21102.1|21090.1|0
1746545920000|2025-05-06 15:38:40|21102.1|21090.1|21105.3|21093.3|21105.3|21093.3|21102.1|21090.1|4
1746545940000|2025-05-06 15:39:00|||||||||2
1746545950000|2025-05-06 15:39:10|21107.8|21095.8|21110.3|21098.3|21110.8|21098.8|21107.8|21095.8|14
1746545960000|2025-05-06 15:39:20|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|3
1746545970000|2025-05-06 15:39:30|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|5
1746545980000|2025-05-06 15:39:40|||||||||2
1746545990000|2025-05-06 15:39:50|||||||||3
1746546000000|2025-05-06 15:40:00|21113.1|21101.1|21113.1|21101.1|21113.1|21101.1|21113.1|21101.1|48
1746546010000|2025-05-06 15:40:10|21112.1|21100.1|21110.6|21098.6|21112.1|21100.1|21110.6|21098.6|6
1746546020000|2025-05-06 15:40:20|||||||||1
1746546030000|2025-05-06 15:40:30|||||||||2
1746546040000|2025-05-06 15:40:40|||||||||2
1746546050000|2025-05-06 15:40:50|21109.6|21097.6|21108.8|21096.8|21110.1|21098.1|21108.8|21096.8|10
1746546060000|2025-05-06 15:41:00|21108.3|21096.3|21107.6|21095.6|21108.8|21096.8|21107.6|21095.6|0
1746546070000|2025-05-06 15:41:10|21108.3|21096.3|21108.8|21096.8|21108.8|21096.8|21107.6|21095.6|0
1746546080000|2025-05-06 15:41:20|21108.3|21096.3|21108.3|21096.3|21108.3|21096.3|21108.3|21096.3|1
1746546090000|2025-05-06 15:41:30|21107.6|21095.6|21105.3|21093.3|21107.6|21095.6|21105.3|21093.3|17
1746546100000|2025-05-06 15:41:40|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|6
1746546110000|2025-05-06 15:41:50|||||||||1
1746546120000|2025-05-06 15:42:00|21102.3|21090.3|21100.3|21088.3|21102.3|21090.3|21100.3|21088.3|5
1746546130000|2025-05-06 15:42:10|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|7
1746546140000|2025-05-06 15:42:20|21101.1|21089.1|21097.1|21085.1|21101.1|21089.1|21097.1|21085.1|19
1746546150000|2025-05-06 15:42:30|||||||||47
1746546160000|2025-05-06 15:42:40|21099.1|21087.1|21099.6|21087.6|21099.6|21087.6|21098.3|21086.3|5
1746546170000|2025-05-06 15:42:50|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|10
1746546180000|2025-05-06 15:43:00|21102.8|21090.8|21102.1|21090.1|21102.8|21090.8|21102.1|21090.1|0
1746546190000|2025-05-06 15:43:10|21100.1|21088.1|21099.1|21087.1|21100.1|21088.1|21099.1|21087.1|1
1746546200000|2025-05-06 15:43:20|21098.3|21086.3|21097.8|21085.8|21099.6|21087.6|21097.8|21085.8|2
1746546220000|2025-05-06 15:43:40|||||||||1
1746546230000|2025-05-06 15:43:50|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|1
1746546240000|2025-05-06 15:44:00|21099.1|21087.1|21099.1|21087.1|21100.3|21088.3|21099.1|21087.1|10
1746546260000|2025-05-06 15:44:20|21098.6|21086.6|21098.6|21086.6|21098.6|21086.6|21098.6|21086.6|0
1746546270000|2025-05-06 15:44:30|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|2
1746546280000|2025-05-06 15:44:40|21099.1|21087.1|21098.6|21086.6|21099.1|21087.1|21098.6|21086.6|1
1746546290000|2025-05-06 15:44:50|21097.8|21085.8|21097.8|21085.8|21097.8|21085.8|21097.1|21085.1|9
1746546300000|2025-05-06 15:45:00|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|2
1746546310000|2025-05-06 15:45:10|21098.3|21086.3|21097.1|21085.1|21098.3|21086.3|21097.1|21085.1|1
1746546320000|2025-05-06 15:45:20|21097.8|21085.8|21097.8|21085.8|21097.8|21085.8|21097.8|21085.8|2
1746546330000|2025-05-06 15:45:30|21098.6|21086.6|21098.6|21086.6|21098.6|21086.6|21098.6|21086.6|1
1746546340000|2025-05-06 15:45:40|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|5
1746546350000|2025-05-06 15:45:50|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|1
1746546360000|2025-05-06 15:46:00|21100.3|21088.3|21099.6|21087.6|21100.3|21088.3|21099.6|21087.6|4
1746546370000|2025-05-06 15:46:10|21097.8|21085.8|21098.3|21086.3|21098.3|21086.3|21097.8|21085.8|6
1746546380000|2025-05-06 15:46:20|||||||||1
1746546390000|2025-05-06 15:46:30|21099.1|21087.1|21099.1|21087.1|21099.1|21087.1|21098.3|21086.3|1
1746546400000|2025-05-06 15:46:40|21098.3|21086.3|21095.3|21083.3|21098.3|21086.3|21095.3|21083.3|16
1746546410000|2025-05-06 15:46:50|21096.3|21084.3|21095.3|21083.3|21096.6|21084.6|21095.3|21083.3|2
1746546420000|2025-05-06 15:47:00|21094.6|21082.6|21095.3|21083.3|21095.3|21083.3|21094.6|21082.6|0
1746546430000|2025-05-06 15:47:10|||||||||1
1746546450000|2025-05-06 15:47:30|21096.1|21084.1|21096.1|21084.1|21097.8|21085.8|21095.3|21083.3|9
1746546460000|2025-05-06 15:47:40|21095.3|21083.3|21096.1|21084.1|21096.1|21084.1|21095.3|21083.3|0
1746546470000|2025-05-06 15:47:50|21096.5|21084.5|21097.3|21085.3|21097.3|21085.3|21096.5|21084.5|2
1746546480000|2025-05-06 15:48:00|21096.5|21084.5|21096|21084|21097.3|21085.3|21096|21084|12
1746546490000|2025-05-06 15:48:10|21095.3|21083.3|21096|21084|21096|21084|21095.3|21083.3|6
1746546500000|2025-05-06 15:48:20|21097.3|21085.3|21098.5|21086.5|21099.8|21087.8|21096.8|21084.8|6
1746546520000|2025-05-06 15:48:40|21099.3|21087.3|21100.3|21088.3|21100.3|21088.3|21097.3|21085.3|7
1746546530000|2025-05-06 15:48:50|21099.5|21087.5|21101|21089|21101|21089|21099.5|21087.5|1
1746546540000|2025-05-06 15:49:00|21102.8|21090.8|21100.3|21088.3|21102.8|21090.8|21099.5|21087.5|8
1746546550000|2025-05-06 15:49:10|21099.5|21087.5|21098.3|21086.3|21099.5|21087.5|21098.3|21086.3|5
1746546560000|2025-05-06 15:49:20|21097.8|21085.8|21097.8|21085.8|21099|21087|21097.8|21085.8|1
1746546570000|2025-05-06 15:49:30|21098.3|21086.3|21099|21087|21099|21087|21098.3|21086.3|1
1746546580000|2025-05-06 15:49:40|21098.3|21086.3|21098.8|21086.8|21098.8|21086.8|21098.3|21086.3|35
1746546590000|2025-05-06 15:49:50|21099.5|21087.5|21098.8|21086.8|21099.5|21087.5|21098.8|21086.8|0
1746546600000|2025-05-06 15:50:00|21098.3|21086.3|21098.8|21086.8|21098.8|21086.8|21098.3|21086.3|11
1746546610000|2025-05-06 15:50:10|21098.3|21086.3|21098.8|21086.8|21098.8|21086.8|21098.3|21086.3|5
1746546620000|2025-05-06 15:50:20|21099.5|21087.5|21100|21088|21100|21088|21099.5|21087.5|4
1746546630000|2025-05-06 15:50:30|21100.5|21088.5|21100|21088|21100.5|21088.5|21100|21088|0
1746546640000|2025-05-06 15:50:40|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21098.8|21086.8|0
1746546670000|2025-05-06 15:51:10|21100|21088|21100|21088|21100|21088|21100|21088|2
1746546680000|2025-05-06 15:51:20|||||||||1
1746546700000|2025-05-06 15:51:40|21097.5|21085.5|21100|21088|21101.3|21089.3|21097.5|21085.5|20
1746546710000|2025-05-06 15:51:50|21100.5|21088.5|21100.5|21088.5|21100.5|21088.5|21100.5|21088.5|0
1746546720000|2025-05-06 15:52:00|21099.5|21087.5|21100|21088|21100|21088|21098.8|21086.8|2
1746546730000|2025-05-06 15:52:10|21099.5|21087.5|21099.3|21087.3|21100|21088|21097.5|21085.5|6
1746546740000|2025-05-06 15:52:20|21100|21088|21099.3|21087.3|21100|21088|21099.3|21087.3|1
1746546750000|2025-05-06 15:52:30|21100|21088|21100|21088|21100|21088|21099.3|21087.3|0
1746546760000|2025-05-06 15:52:40|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21098.8|21086.8|3
1746546770000|2025-05-06 15:52:50|21098.8|21086.8|21098.8|21086.8|21099.5|21087.5|21098.8|21086.8|9
1746546780000|2025-05-06 15:53:00|21098|21086|21098|21086|21098|21086|21098|21086|0
1746546790000|2025-05-06 15:53:10|21098.8|21086.8|21099.5|21087.5|21099.5|21087.5|21098.8|21086.8|1
1746546800000|2025-05-06 15:53:20|21100.5|21088.5|21100|21088|21100.5|21088.5|21100|21088|3
1746546810000|2025-05-06 15:53:30|21099.5|21087.5|21098.8|21086.8|21099.5|21087.5|21098.5|21086.5|3
1746546820000|2025-05-06 15:53:40|21099.3|21087.3|21098.8|21086.8|21099.3|21087.3|21098|21086|1
1746546830000|2025-05-06 15:53:50|21098|21086|21098|21086|21098.8|21086.8|21098|21086|0
1746546850000|2025-05-06 15:54:10|21096|21084|21097.5|21085.5|21097.5|21085.5|21096|21084|5
1746546860000|2025-05-06 15:54:20|21097|21085|21097|21085|21097|21085|21097|21085|1
1746546870000|2025-05-06 15:54:30|21098|21086|21100|21088|21100|21088|21097|21085|8
1746546880000|2025-05-06 15:54:40|21099.5|21087.5|21099.5|21087.5|21100|21088|21099.5|21087.5|1
1746546890000|2025-05-06 15:54:50|21100|21088|21100.5|21088.5|21100.5|21088.5|21100|21088|1
1746546900000|2025-05-06 15:55:00|21100|21088|21098|21086|21100|21088|21098|21086|22
1746546910000|2025-05-06 15:55:10|21097.5|21085.5|21098|21086|21098|21086|21097.5|21085.5|3
1746546920000|2025-05-06 15:55:20|21099.3|21087.3|21100.5|21088.5|21100.5|21088.5|21099.3|21087.3|5
1746546940000|2025-05-06 15:55:40|21099.8|21087.8|21100.5|21088.5|21100.5|21088.5|21099.3|21087.3|3
1746546950000|2025-05-06 15:55:50|21101|21089|21101.3|21089.3|21101.8|21089.8|21100.5|21088.5|11
1746546960000|2025-05-06 15:56:00|21100.5|21088.5|21101|21089|21101.8|21089.8|21100.5|21088.5|4
1746546970000|2025-05-06 15:56:10|21100.5|21088.5|21104|21092|21104|21092|21100.5|21088.5|11
1746546980000|2025-05-06 15:56:20|21104.7|21092.7|21104.7|21092.7|21105.2|21093.2|21104|21092|10
1746546990000|2025-05-06 15:56:30|21106|21094|21106|21094|21106|21094|21106|21094|1
1746547000000|2025-05-06 15:56:40|21106.5|21094.5|21106.5|21094.5|21107.2|21095.2|21106.5|21094.5|4
1746547010000|2025-05-06 15:56:50|21107.2|21095.2|21108.5|21096.5|21108.5|21096.5|21107.2|21095.2|11
1746547020000|2025-05-06 15:57:00|21108|21096|21108|21096|21108.5|21096.5|21108|21096|6
1746547030000|2025-05-06 15:57:10|21107.2|21095.2|21108|21096|21108|21096|21107.2|21095.2|0
1746547040000|2025-05-06 15:57:20|||||||||1
1746547060000|2025-05-06 15:57:40|21107.2|21095.2|21107.2|21095.2|21107.2|21095.2|21107.2|21095.2|1
1746547100000|2025-05-06 15:58:20|21108|21096|21108.5|21096.5|21109|21097|21108|21096|7
1746547110000|2025-05-06 15:58:30|21108|21096|21108|21096|21108|21096|21108|21096|0
1746547120000|2025-05-06 15:58:40|||||||||3
1746547130000|2025-05-06 15:58:50|||||||||1
1746547140000|2025-05-06 15:59:00|21107.2|21095.2|21107.2|21095.2|21107.2|21095.2|21107.2|21095.2|0
1746547150000|2025-05-06 15:59:10|21108|21096|21108|21096|21108|21096|21108|21096|0
1746547160000|2025-05-06 15:59:20|21106.2|21094.2|21105.5|21093.5|21106.7|21094.7|21105.5|21093.5|6
1746547170000|2025-05-06 15:59:30|21104.7|21092.7|21105.5|21093.5|21105.5|21093.5|21104.7|21092.7|1
1746547180000|2025-05-06 15:59:40|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|1
1746547190000|2025-05-06 15:59:50|21102.5|21090.5|21101.2|21089.2|21102.5|21090.5|21100.5|21088.5|9
1746547200000|2025-05-06 16:00:00|21100.5|21088.5|21100|21088|21102|21090|21098.7|21086.7|11
1746547210000|2025-05-06 16:00:10|21099.5|21087.5|21098.7|21086.7|21099.5|21087.5|21098.7|21086.7|0
1746547220000|2025-05-06 16:00:20|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21098.7|21086.7|0
1746547230000|2025-05-06 16:00:30|21098.2|21086.2|21097|21085|21098.2|21086.2|21097|21085|20
1746547240000|2025-05-06 16:00:40|21095.2|21083.2|21094.5|21082.5|21095.2|21083.2|21094.5|21082.5|5
1746547250000|2025-05-06 16:00:50|21094|21082|21094.5|21082.5|21094.5|21082.5|21094|21082|0
1746547260000|2025-05-06 16:01:00|||||||||1
1746547270000|2025-05-06 16:01:10|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|0
1746547280000|2025-05-06 16:01:20|21097|21085|21097|21085|21097|21085|21097|21085|3
1746547290000|2025-05-06 16:01:30|||||||||2
1746547300000|2025-05-06 16:01:40|21097.5|21085.5|21100.2|21088.2|21100.2|21088.2|21097.5|21085.5|4
1746547310000|2025-05-06 16:01:50|||||||||2
1746547320000|2025-05-06 16:02:00|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|1
1746547330000|2025-05-06 16:02:10|||||||||1
1746547340000|2025-05-06 16:02:20|21100.2|21088.2|21100.2|21088.2|21100.2|21088.2|21100.2|21088.2|1
1746547380000|2025-05-06 16:03:00|21102|21090|21102|21090|21102|21090|21102|21090|7
1746547390000|2025-05-06 16:03:10|||||||||1
1746547400000|2025-05-06 16:03:20|21103.7|21091.7|21104.5|21092.5|21104.5|21092.5|21103.7|21091.7|2
1746547430000|2025-05-06 16:03:50|21103.5|21091.5|21101.5|21089.5|21103.5|21091.5|21101.5|21089.5|3
1746547440000|2025-05-06 16:04:00|21102|21090|21102|21090|21102.7|21090.7|21102|21090|1
1746547450000|2025-05-06 16:04:10|21103|21091|21104.5|21092.5|21104.5|21092.5|21103|21091|6
1746547460000|2025-05-06 16:04:20|21107|21095|21107|21095|21107|21095|21107|21095|6
1746547480000|2025-05-06 16:04:40|21106.5|21094.5|21107|21095|21107|21095|21106.5|21094.5|1
1746547490000|2025-05-06 16:04:50|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|1
1746547500000|2025-05-06 16:05:00|21104.5|21092.5|21102.2|21090.2|21104.5|21092.5|21101.7|21089.7|29
1746547510000|2025-05-06 16:05:10|21102.7|21090.7|21101.5|21089.5|21102.7|21090.7|21101.5|21089.5|0
1746547520000|2025-05-06 16:05:20|21100.2|21088.2|21100.2|21088.2|21100.2|21088.2|21100.2|21088.2|0
1746547530000|2025-05-06 16:05:30|21101|21089|21103.5|21091.5|21103.5|21091.5|21101|21089|4
1746547540000|2025-05-06 16:05:40|21102.7|21090.7|21102.7|21090.7|21102.7|21090.7|21102.7|21090.7|1
1746547550000|2025-05-06 16:05:50|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|0
1746547560000|2025-05-06 16:06:00|21104.7|21092.7|21104.7|21092.7|21105.2|21093.2|21103.5|21091.5|4
1746547570000|2025-05-06 16:06:10|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|1
1746547590000|2025-05-06 16:06:30|21101|21089|21097.7|21085.7|21101|21089|21097.7|21085.7|13
1746547600000|2025-05-06 16:06:40|21096.5|21084.5|21100.2|21088.2|21100.5|21088.5|21095.2|21083.2|10
1746547610000|2025-05-06 16:06:50|21101|21089|21098.5|21086.5|21101|21089|21098.5|21086.5|1
1746547620000|2025-05-06 16:07:00|21099.2|21087.2|21098.5|21086.5|21099.2|21087.2|21098.5|21086.5|2
1746547640000|2025-05-06 16:07:20|21096|21084|21097.7|21085.7|21097.7|21085.7|21096|21084|5
1746547650000|2025-05-06 16:07:30|21097|21085|21098.5|21086.5|21098.5|21086.5|21096.5|21084.5|1
1746547660000|2025-05-06 16:07:40|||||||||3
1746547670000|2025-05-06 16:07:50|||||||||5
1746547680000|2025-05-06 16:08:00|21098|21086|21098.5|21086.5|21098.5|21086.5|21098|21086|7
1746547690000|2025-05-06 16:08:10|||||||||3
1746547700000|2025-05-06 16:08:20|21096|21084|21096|21084|21096|21084|21095.5|21083.5|5
1746547710000|2025-05-06 16:08:30|21095.2|21083.2|21097.7|21085.7|21097.7|21085.7|21095.2|21083.2|4
1746547720000|2025-05-06 16:08:40|21098.4|21086.4|21097.2|21085.2|21098.4|21086.4|21097.2|21085.2|3
1746547730000|2025-05-06 16:08:50|21097.7|21085.7|21098.4|21086.4|21098.4|21086.4|21097.7|21085.7|1
1746547740000|2025-05-06 16:09:00|21097.5|21085.5|21097.5|21085.5|21097.5|21085.5|21097.5|21085.5|2
1746547750000|2025-05-06 16:09:10|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|21097.5|21085.5|5
1746547780000|2025-05-06 16:09:40|21099.7|21087.7|21099.7|21087.7|21099.7|21087.7|21099.7|21087.7|3
1746547790000|2025-05-06 16:09:50|21100.2|21088.2|21102.7|21090.7|21102.7|21090.7|21100.2|21088.2|9
1746547810000|2025-05-06 16:10:10|21101.9|21089.9|21102.7|21090.7|21102.7|21090.7|21101.9|21089.9|0
1746547830000|2025-05-06 16:10:30|||||||||1
1746547840000|2025-05-06 16:10:40|21101.9|21089.9|21102.7|21090.7|21102.7|21090.7|21101.9|21089.9|1
1746547850000|2025-05-06 16:10:50|21101.9|21089.9|21102.7|21090.7|21102.7|21090.7|21101.9|21089.9|0
1746547860000|2025-05-06 16:11:00|21106.2|21094.2|21110.2|21098.2|21110.7|21098.7|21106.2|21094.2|13
1746547870000|2025-05-06 16:11:10|21109.7|21097.7|21108.9|21096.9|21110.2|21098.2|21108.9|21096.9|5
1746547880000|2025-05-06 16:11:20|21109.7|21097.7|21106.9|21094.9|21110.2|21098.2|21106.4|21094.4|5
1746547890000|2025-05-06 16:11:30|21108.2|21096.2|21110.7|21098.7|21110.7|21098.7|21107.7|21095.7|11
1746547910000|2025-05-06 16:11:50|21111.2|21099.2|21111.9|21099.9|21111.9|21099.9|21111.2|21099.2|1
1746547920000|2025-05-06 16:12:00|||||||||1
1746547930000|2025-05-06 16:12:10|21114.4|21102.4|21114.4|21102.4|21114.4|21102.4|21114.4|21102.4|1
1746547940000|2025-05-06 16:12:20|21115.2|21103.2|21116.9|21104.9|21116.9|21104.9|21115.2|21103.2|4
1746547950000|2025-05-06 16:12:30|21116.2|21104.2|21113.9|21101.9|21116.9|21104.9|21113.9|21101.9|3
1746547960000|2025-05-06 16:12:40|21115.2|21103.2|21113.9|21101.9|21115.2|21103.2|21113.9|21101.9|6
1746547970000|2025-05-06 16:12:50|21113.4|21101.4|21112.7|21100.7|21113.9|21101.9|21112.7|21100.7|0
1746547980000|2025-05-06 16:13:00|21113.2|21101.2|21112.7|21100.7|21113.2|21101.2|21112.7|21100.7|0
1746547990000|2025-05-06 16:13:10|21111.9|21099.9|21114.4|21102.4|21114.4|21102.4|21111.9|21099.9|4
1746548000000|2025-05-06 16:13:20|21113.7|21101.7|21113.2|21101.2|21113.7|21101.7|21113.2|21101.2|7
1746548010000|2025-05-06 16:13:30|21112.4|21100.4|21111.2|21099.2|21112.4|21100.4|21111.2|21099.2|0
1746548020000|2025-05-06 16:13:40|21111.9|21099.9|21113.2|21101.2|21113.2|21101.2|21111.2|21099.2|5
1746548030000|2025-05-06 16:13:50|21112.7|21100.7|21111.9|21099.9|21113.2|21101.2|21111.2|21099.2|0
1746548040000|2025-05-06 16:14:00|21112.7|21100.7|21113.7|21101.7|21114.4|21102.4|21112.7|21100.7|4
1746548050000|2025-05-06 16:14:10|21114.4|21102.4|21116.2|21104.2|21116.2|21104.2|21113.7|21101.7|4
1746548060000|2025-05-06 16:14:20|21116.9|21104.9|21114.4|21102.4|21116.9|21104.9|21114.4|21102.4|4
1746548070000|2025-05-06 16:14:30|21115.2|21103.2|21114.4|21102.4|21115.2|21103.2|21114.4|21102.4|0
1746548080000|2025-05-06 16:14:40|||||||||2
1746548100000|2025-05-06 16:15:00|21115.2|21103.2|21114.4|21102.4|21115.7|21103.7|21113.7|21101.7|2
1746548110000|2025-05-06 16:15:10|21115.2|21103.2|21114.4|21102.4|21115.2|21103.2|21114.4|21102.4|1
1746548120000|2025-05-06 16:15:20|21115.2|21103.2|21115.7|21103.7|21115.7|21103.7|21115.2|21103.2|3
1746548130000|2025-05-06 16:15:30|21116.4|21104.4|21116.4|21104.4|21116.9|21104.9|21116.4|21104.4|5
1746548140000|2025-05-06 16:15:40|21116.9|21104.9|21116.4|21104.4|21116.9|21104.9|21116.4|21104.4|1
1746548150000|2025-05-06 16:15:50|21115.9|21103.9|21114.4|21102.4|21115.9|21103.9|21114.4|21102.4|1
1746548160000|2025-05-06 16:16:00|21115.2|21103.2|21114.4|21102.4|21115.2|21103.2|21114.4|21102.4|0
1746548170000|2025-05-06 16:16:10|21112.7|21100.7|21112.7|21100.7|21112.7|21100.7|21112.7|21100.7|3
1746548180000|2025-05-06 16:16:20|21113.7|21101.7|21121.2|21109.2|21121.2|21109.2|21113.7|21101.7|17
1746548190000|2025-05-06 16:16:30|21120.4|21108.4|21118.7|21106.7|21121.2|21109.2|21118.7|21106.7|26
1746548210000|2025-05-06 16:16:50|21119.9|21107.9|21121.2|21109.2|21122.9|21110.9|21119.9|21107.9|18
1746548220000|2025-05-06 16:17:00|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|2
1746548230000|2025-05-06 16:17:10|||||||||3
1746548240000|2025-05-06 16:17:20|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|3
1746548250000|2025-05-06 16:17:30|21123.6|21111.6|21124.1|21112.1|21124.1|21112.1|21123.6|21111.6|3
1746548260000|2025-05-06 16:17:40|21124.9|21112.9|21125.4|21113.4|21125.4|21113.4|21124.4|21112.4|13
1746548270000|2025-05-06 16:17:50|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|21123.1|21111.1|12
1746548280000|2025-05-06 16:18:00|21124.9|21112.9|21124.9|21112.9|21126.6|21114.6|21124.4|21112.4|9
1746548290000|2025-05-06 16:18:10|21125.6|21113.6|21125.6|21113.6|21125.6|21113.6|21124.9|21112.9|0
1746548300000|2025-05-06 16:18:20|21124.9|21112.9|21122.4|21110.4|21125.6|21113.6|21122.4|21110.4|3
1746548310000|2025-05-06 16:18:30|21121.9|21109.9|21121.1|21109.1|21123.1|21111.1|21121.1|21109.1|1
1746548320000|2025-05-06 16:18:40|21122.1|21110.1|21124.9|21112.9|21125.4|21113.4|21122.1|21110.1|6
1746548330000|2025-05-06 16:18:50|21126.1|21114.1|21126.1|21114.1|21126.1|21114.1|21126.1|21114.1|6
1746548340000|2025-05-06 16:19:00|21124.9|21112.9|21126.9|21114.9|21126.9|21114.9|21124.9|21112.9|2
1746548350000|2025-05-06 16:19:10|21127.4|21115.4|21127.4|21115.4|21127.4|21115.4|21127.4|21115.4|7
1746548360000|2025-05-06 16:19:20|21128.9|21116.9|21128.1|21116.1|21128.9|21116.9|21127.4|21115.4|4
1746548370000|2025-05-06 16:19:30|21128.6|21116.6|21128.1|21116.1|21128.6|21116.6|21128.1|21116.1|0
1746548380000|2025-05-06 16:19:40|21128.6|21116.6|21126.9|21114.9|21129.4|21117.4|21126.9|21114.9|4
1746548390000|2025-05-06 16:19:50|21126.1|21114.1|21126.9|21114.9|21126.9|21114.9|21126.1|21114.1|0
1746548400000|2025-05-06 16:20:00|21126.1|21114.1|21123.9|21111.9|21126.9|21114.9|21123.9|21111.9|12
1746548410000|2025-05-06 16:20:10|21124.4|21112.4|21130.9|21118.9|21130.9|21118.9|21123.9|21111.9|12
1746548420000|2025-05-06 16:20:20|21131.6|21119.6|21134.1|21122.1|21137.4|21125.4|21131.6|21119.6|17
1746548430000|2025-05-06 16:20:30|21133.4|21121.4|21141.6|21129.6|21141.6|21129.6|21133.4|21121.4|10
1746548440000|2025-05-06 16:20:40|21141.1|21129.1|21145.1|21133.1|21145.6|21133.6|21141.1|21129.1|22
1746548450000|2025-05-06 16:20:50|21145.6|21133.6|21146.9|21134.9|21147.4|21135.4|21145.6|21133.6|4
1746548460000|2025-05-06 16:21:00|21145.6|21133.6|21143.6|21131.6|21147.4|21135.4|21142.4|21130.4|27
1746548470000|2025-05-06 16:21:10|21142.9|21130.9|21143.6|21131.6|21143.6|21131.6|21142.4|21130.4|0
1746548480000|2025-05-06 16:21:20|21141.6|21129.6|21143.4|21131.4|21144.1|21132.1|21141.6|21129.6|17
1746548490000|2025-05-06 16:21:30|21142.6|21130.6|21145.9|21133.9|21145.9|21133.9|21142.1|21130.1|59
1746548500000|2025-05-06 16:21:40|21145.1|21133.1|21148.9|21136.9|21148.9|21136.9|21144.4|21132.4|66
1746548510000|2025-05-06 16:21:50|21148.1|21136.1|21148.9|21136.9|21149.6|21137.6|21147.6|21135.6|13
1746548520000|2025-05-06 16:22:00|21149.6|21137.6|21148.9|21136.9|21149.6|21137.6|21147.6|21135.6|7
1746548530000|2025-05-06 16:22:10|21148.1|21136.1|21146.9|21134.9|21148.1|21136.1|21146.9|21134.9|0
1746548540000|2025-05-06 16:22:20|21145.6|21133.6|21146.9|21134.9|21146.9|21134.9|21145.6|21133.6|5
1746548550000|2025-05-06 16:22:30|21147.4|21135.4|21147.4|21135.4|21147.4|21135.4|21146.9|21134.9|4
1746548560000|2025-05-06 16:22:40|21147.9|21135.9|21151.9|21139.9|21151.9|21139.9|21147.9|21135.9|8
1746548570000|2025-05-06 16:22:50|21152.6|21140.6|21151.9|21139.9|21153.9|21141.9|21151.9|21139.9|6
1746548580000|2025-05-06 16:23:00|21152.6|21140.6|21153.9|21141.9|21153.9|21141.9|21150.9|21138.9|13
1746548590000|2025-05-06 16:23:10|21149.4|21137.4|21149.4|21137.4|21149.4|21137.4|21148.1|21136.1|5
1746548600000|2025-05-06 16:23:20|21148.6|21136.6|21152.4|21140.4|21153.1|21141.1|21148.6|21136.6|4
1746548610000|2025-05-06 16:23:30|21152.9|21140.9|21153.6|21141.6|21153.6|21141.6|21151.6|21139.6|2
1746548620000|2025-05-06 16:23:40|21153.1|21141.1|21152.4|21140.4|21153.1|21141.1|21152.4|21140.4|6
1746548630000|2025-05-06 16:23:50|21151.6|21139.6|21150.4|21138.4|21153.1|21141.1|21150.4|21138.4|2
1746548640000|2025-05-06 16:24:00|21151.1|21139.1|21143.4|21131.4|21151.1|21139.1|21142.6|21130.6|30
1746548650000|2025-05-06 16:24:10|21142.6|21130.6|21143.4|21131.4|21144.1|21132.1|21142.6|21130.6|2
1746548660000|2025-05-06 16:24:20|21142.6|21130.6|21141.4|21129.4|21143.4|21131.4|21141.4|21129.4|0
1746548670000|2025-05-06 16:24:30|21142.4|21130.4|21144.6|21132.6|21144.6|21132.6|21142.4|21130.4|1
1746548680000|2025-05-06 16:24:40|21143.9|21131.9|21144.6|21132.6|21144.6|21132.6|21143.9|21131.9|1
1746548690000|2025-05-06 16:24:50|21145.4|21133.4|21148.4|21136.4|21148.4|21136.4|21144.6|21132.6|3
1746548700000|2025-05-06 16:25:00|21147.6|21135.6|21147.1|21135.1|21147.6|21135.6|21146.4|21134.4|1
1746548710000|2025-05-06 16:25:10|21147.9|21135.9|21147.9|21135.9|21148.4|21136.4|21147.1|21135.1|15
1746548720000|2025-05-06 16:25:20|21148.4|21136.4|21146.6|21134.6|21148.4|21136.4|21146.6|21134.6|5
1746548730000|2025-05-06 16:25:30|21145.9|21133.9|21144.6|21132.6|21146.6|21134.6|21144.6|21132.6|0
1746548740000|2025-05-06 16:25:40|21143.4|21131.4|21143.4|21131.4|21143.4|21131.4|21143.4|21131.4|5
1746548750000|2025-05-06 16:25:50|21142.9|21130.9|21146.6|21134.6|21146.6|21134.6|21142.9|21130.9|7
1746548760000|2025-05-06 16:26:00|21147.1|21135.1|21150.4|21138.4|21150.4|21138.4|21147.1|21135.1|3
1746548770000|2025-05-06 16:26:10|21150.9|21138.9|21151.6|21139.6|21152.1|21140.1|21150.9|21138.9|1
1746548780000|2025-05-06 16:26:20|21151.1|21139.1|21150.8|21138.8|21151.1|21139.1|21149.6|21137.6|3
1746548790000|2025-05-06 16:26:30|21151.6|21139.6|21152.9|21140.9|21152.9|21140.9|21151.6|21139.6|2
1746548800000|2025-05-06 16:26:40|21153.6|21141.6|21152.8|21140.8|21155.3|21143.3|21152.8|21140.8|46
1746548810000|2025-05-06 16:26:50|21151.1|21139.1|21151.1|21139.1|21151.1|21139.1|21151.1|21139.1|2
1746548820000|2025-05-06 16:27:00|21152.4|21140.4|21152.4|21140.4|21152.4|21140.4|21152.4|21140.4|1
1746548830000|2025-05-06 16:27:10|21152.3|21140.3|21156.9|21144.9|21156.9|21144.9|21152.3|21140.3|1
1746548850000|2025-05-06 16:27:30|21155.1|21143.1|21156.4|21144.4|21156.4|21144.4|21154.4|21142.4|25
1746548860000|2025-05-06 16:27:40|21155.1|21143.1|21154.4|21142.4|21156.9|21144.9|21154.4|21142.4|0
1746548870000|2025-05-06 16:27:50|21154.3|21142.3|21152.1|21140.1|21154.3|21142.3|21151.4|21139.4|12
1746548880000|2025-05-06 16:28:00|21151.4|21139.4|21149.6|21137.6|21152.1|21140.1|21149.1|21137.1|11
1746548890000|2025-05-06 16:28:10|21151.4|21139.4|21148.9|21136.9|21152.1|21140.1|21148.9|21136.9|15
1746548900000|2025-05-06 16:28:20|21148.4|21136.4|21148.4|21136.4|21148.4|21136.4|21147.1|21135.1|6
1746548910000|2025-05-06 16:28:30|21145.4|21133.4|21145.4|21133.4|21145.4|21133.4|21144.1|21132.1|20
1746548920000|2025-05-06 16:28:40|21144.6|21132.6|21141.6|21129.6|21144.6|21132.6|21141.6|21129.6|3
1746548940000|2025-05-06 16:29:00|21140.8|21128.8|21139.1|21127.1|21141.1|21129.1|21139.1|21127.1|21
1746548950000|2025-05-06 16:29:10|21140.6|21128.6|21139.9|21127.9|21141.1|21129.1|21139.1|21127.1|2
1746548960000|2025-05-06 16:29:20|21139.1|21127.1|21139.1|21127.1|21139.1|21127.1|21139.1|21127.1|4
1746548970000|2025-05-06 16:29:30|21139.9|21127.9|21139.1|21127.1|21139.9|21127.9|21139.1|21127.1|0
1746548980000|2025-05-06 16:29:40|21141.1|21129.1|21139.1|21127.1|21141.1|21129.1|21139.1|21127.1|1
1746548990000|2025-05-06 16:29:50|21139.6|21127.6|21141.6|21129.6|21141.6|21129.6|21139.1|21127.1|5
1746549000000|2025-05-06 16:30:00|21140.8|21128.8|21141.6|21129.6|21141.6|21129.6|21140.8|21128.8|3
1746549010000|2025-05-06 16:30:10|21144.1|21132.1|21144.1|21132.1|21144.1|21132.1|21144.1|21132.1|3
1746549020000|2025-05-06 16:30:20|21141.6|21129.6|21141.6|21129.6|21141.6|21129.6|21141.6|21129.6|4
1746549030000|2025-05-06 16:30:30|21142.3|21130.3|21144.1|21132.1|21144.1|21132.1|21142.3|21130.3|1
1746549040000|2025-05-06 16:30:40|21144.8|21132.8|21146.6|21134.6|21146.6|21134.6|21144.1|21132.1|3
1746549050000|2025-05-06 16:30:50|||||||||1
1746549060000|2025-05-06 16:31:00|21147.3|21135.3|21148.6|21136.6|21149.1|21137.1|21147.3|21135.3|3
1746549070000|2025-05-06 16:31:10|21147.8|21135.8|21149.1|21137.1|21149.1|21137.1|21147.8|21135.8|1
1746549080000|2025-05-06 16:31:20|21146.6|21134.6|21146.1|21134.1|21147.3|21135.3|21146.1|21134.1|3
1746549090000|2025-05-06 16:31:30|21146.6|21134.6|21146.1|21134.1|21146.6|21134.6|21146.1|21134.1|0
1746549100000|2025-05-06 16:31:40|21146.6|21134.6|21148.1|21136.1|21148.8|21136.8|21146.6|21134.6|3
1746549110000|2025-05-06 16:31:50|21147.3|21135.3|21147.3|21135.3|21148.6|21136.6|21146.6|21134.6|0
1746549120000|2025-05-06 16:32:00|21146.1|21134.1|21146.1|21134.1|21146.1|21134.1|21145.6|21133.6|6
1746549130000|2025-05-06 16:32:10|21146.6|21134.6|21147.3|21135.3|21147.3|21135.3|21146.6|21134.6|6
1746549140000|2025-05-06 16:32:20|21148.6|21136.6|21155.1|21143.1|21156.3|21144.3|21148.6|21136.6|12
1746549150000|2025-05-06 16:32:30|21155.6|21143.6|21151.8|21139.8|21155.6|21143.6|21151.8|21139.8|10
1746549160000|2025-05-06 16:32:40|21152.6|21140.6|21152.6|21140.6|21153.1|21141.1|21152.6|21140.6|2
1746549170000|2025-05-06 16:32:50|21151.3|21139.3|21153.8|21141.8|21153.8|21141.8|21151.3|21139.3|5
1746549180000|2025-05-06 16:33:00|21155.1|21143.1|21154.3|21142.3|21155.1|21143.1|21153.8|21141.8|4
1746549190000|2025-05-06 16:33:10|21153.8|21141.8|21153.6|21141.6|21154.3|21142.3|21152.3|21140.3|9
1746549200000|2025-05-06 16:33:20|21154.1|21142.1|21154.8|21142.8|21154.8|21142.8|21154.1|21142.1|4
1746549210000|2025-05-06 16:33:30|||||||||1
1746549220000|2025-05-06 16:33:40|21154.3|21142.3|21154.3|21142.3|21154.3|21142.3|21153.8|21141.8|7
1746549230000|2025-05-06 16:33:50|21154.8|21142.8|21153.6|21141.6|21154.8|21142.8|21153.6|21141.6|5
1746549240000|2025-05-06 16:34:00|21152.3|21140.3|21153.1|21141.1|21154.8|21142.8|21152.3|21140.3|10
1746549250000|2025-05-06 16:34:10|21154.8|21142.8|21152.3|21140.3|21154.8|21142.8|21151.6|21139.6|4
1746549260000|2025-05-06 16:34:20|21153.6|21141.6|21153.6|21141.6|21154.1|21142.1|21153.6|21141.6|5
1746549270000|2025-05-06 16:34:30|21154.1|21142.1|21155.3|21143.3|21156.1|21144.1|21154.1|21142.1|4
1746549280000|2025-05-06 16:34:40|21156.1|21144.1|21155.3|21143.3|21156.1|21144.1|21155.3|21143.3|1
1746549290000|2025-05-06 16:34:50|21156.1|21144.1|21152.3|21140.3|21156.1|21144.1|21152.3|21140.3|3
1746549300000|2025-05-06 16:35:00|21152.8|21140.8|21151.1|21139.1|21154.1|21142.1|21151.1|21139.1|11
1746549310000|2025-05-06 16:35:10|21151.6|21139.6|21149.1|21137.1|21152.8|21140.8|21149.1|21137.1|6
1746549320000|2025-05-06 16:35:20|21148.3|21136.3|21145.8|21133.8|21148.3|21136.3|21145.8|21133.8|25
1746549340000|2025-05-06 16:35:40|21144.8|21132.8|21144.1|21132.1|21144.8|21132.8|21144.1|21132.1|13
1746549350000|2025-05-06 16:35:50|21142.8|21130.8|21144.1|21132.1|21144.1|21132.1|21142.3|21130.3|18
1746549360000|2025-05-06 16:36:00|21143.3|21131.3|21135.1|21123.1|21143.3|21131.3|21135.1|21123.1|3
1746549380000|2025-05-06 16:36:20|21136.8|21124.8|21137.6|21125.6|21137.6|21125.6|21136.3|21124.3|13
1746549390000|2025-05-06 16:36:30|21137.1|21125.1|21137.6|21125.6|21137.6|21125.6|21137.1|21125.1|2
1746549410000|2025-05-06 16:36:50|21139.3|21127.3|21140.1|21128.1|21140.1|21128.1|21138.8|21126.8|2
1746549420000|2025-05-06 16:37:00|21139.6|21127.6|21138.8|21126.8|21139.6|21127.6|21138.8|21126.8|1
1746549430000|2025-05-06 16:37:10|21139.6|21127.6|21139.1|21127.1|21139.6|21127.6|21139.1|21127.1|5
1746549440000|2025-05-06 16:37:20|21138.3|21126.3|21139.6|21127.6|21139.6|21127.6|21138.3|21126.3|2
1746549450000|2025-05-06 16:37:30|21138.8|21126.8|21128.6|21116.6|21138.8|21126.8|21128.6|21116.6|18
1746549460000|2025-05-06 16:37:40|21126.6|21114.6|21126.1|21114.1|21126.6|21114.6|21126.1|21114.1|4
1746549470000|2025-05-06 16:37:50|21124.1|21112.1|21124.1|21112.1|21126.6|21114.6|21124.1|21112.1|32
1746549480000|2025-05-06 16:38:00|21124.8|21112.8|21123.3|21111.3|21125.6|21113.6|21123.3|21111.3|10
1746549490000|2025-05-06 16:38:10|||||||||3
1746549510000|2025-05-06 16:38:30|21122.6|21110.6|21125|21113|21125|21113|21122.6|21110.6|2
1746549520000|2025-05-06 16:38:40|21125.8|21113.8|21125|21113|21125.8|21113.8|21125|21113|0
1746549530000|2025-05-06 16:38:50|21125.8|21113.8|21125.8|21113.8|21125.8|21113.8|21125.8|21113.8|1
1746549540000|2025-05-06 16:39:00|21126.8|21114.8|21125.8|21113.8|21127.5|21115.5|21125.8|21113.8|6
1746549550000|2025-05-06 16:39:10|21126.3|21114.3|21127.5|21115.5|21128|21116|21126.3|21114.3|18
1746549560000|2025-05-06 16:39:20|21128|21116|21125|21113|21128|21116|21125|21113|4
1746549570000|2025-05-06 16:39:30|21125.8|21113.8|21124.3|21112.3|21125.8|21113.8|21124.3|21112.3|4
1746549580000|2025-05-06 16:39:40|21125|21113|21125|21113|21125|21113|21125|21113|0
1746549600000|2025-05-06 16:40:00|21126.3|21114.3|21127.5|21115.5|21127.5|21115.5|21126.3|21114.3|1
1746549610000|2025-05-06 16:40:10|21128.8|21116.8|21133.8|21121.8|21133.8|21121.8|21128.8|21116.8|8
1746549620000|2025-05-06 16:40:20|21133|21121|21132.5|21120.5|21133.3|21121.3|21132.5|21120.5|4
1746549630000|2025-05-06 16:40:30|21133.8|21121.8|21132.5|21120.5|21133.8|21121.8|21132.5|21120.5|1
1746549660000|2025-05-06 16:41:00|21133|21121|21131.3|21119.3|21133|21121|21131.3|21119.3|6
1746549670000|2025-05-06 16:41:10|21132|21120|21131.3|21119.3|21132.5|21120.5|21130.8|21118.8|1
1746549680000|2025-05-06 16:41:20|21130.8|21118.8|21131.8|21119.8|21131.8|21119.8|21130.8|21118.8|0
1746549690000|2025-05-06 16:41:30|21132.5|21120.5|21132.5|21120.5|21132.5|21120.5|21132.5|21120.5|0
1746549700000|2025-05-06 16:41:40|21131.8|21119.8|21132.5|21120.5|21132.5|21120.5|21131.8|21119.8|0
1746549710000|2025-05-06 16:41:50|21131.8|21119.8|21130.5|21118.5|21131.8|21119.8|21130.5|21118.5|4
1746549720000|2025-05-06 16:42:00|21131.3|21119.3|21127.8|21115.8|21131.3|21119.3|21126|21114|12
1746549730000|2025-05-06 16:42:10|21131|21119|21128.5|21116.5|21131|21119|21128.5|21116.5|3
1746549740000|2025-05-06 16:42:20|21129|21117|21127.8|21115.8|21129|21117|21127.8|21115.8|1
1746549750000|2025-05-06 16:42:30|21128.5|21116.5|21130.3|21118.3|21131|21119|21128.5|21116.5|2
1746549760000|2025-05-06 16:42:40|21131|21119|21131.5|21119.5|21132.3|21120.3|21131|21119|3
1746549770000|2025-05-06 16:42:50|21131|21119|21132.3|21120.3|21132.3|21120.3|21131|21119|6
1746549780000|2025-05-06 16:43:00|21131.5|21119.5|21131|21119|21131.5|21119.5|21131|21119|1
1746549790000|2025-05-06 16:43:10|21131.8|21119.8|21132.3|21120.3|21132.3|21120.3|21128.5|21116.5|8
1746549800000|2025-05-06 16:43:20|||||||||1
1746549810000|2025-05-06 16:43:30|21131.8|21119.8|21131.8|21119.8|21131.8|21119.8|21131.8|21119.8|0
1746549820000|2025-05-06 16:43:40|21131|21119|21129.8|21117.8|21131|21119|21129|21117|4
1746549830000|2025-05-06 16:43:50|21129|21117|21130.5|21118.5|21130.5|21118.5|21128.5|21116.5|0
1746549840000|2025-05-06 16:44:00|21129.8|21117.8|21121|21109|21129.8|21117.8|21121|21109|10
1746549850000|2025-05-06 16:44:10|21120.3|21108.3|21122.8|21110.8|21122.8|21110.8|21120.3|21108.3|11
1746549860000|2025-05-06 16:44:20|21122|21110|21122|21110|21123.3|21111.3|21121.3|21109.3|8
1746549870000|2025-05-06 16:44:30|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|21122|21110|4
1746549880000|2025-05-06 16:44:40|21123.3|21111.3|21123.3|21111.3|21123.8|21111.8|21122.8|21110.8|2
1746549890000|2025-05-06 16:44:50|21122|21110|21120|21108|21122|21110|21119.5|21107.5|3
1746549900000|2025-05-06 16:45:00|21119.5|21107.5|21116.3|21104.3|21120|21108|21113.8|21101.8|17
1746549910000|2025-05-06 16:45:10|21114.5|21102.5|21114.5|21102.5|21114.5|21102.5|21114.5|21102.5|5
1746549920000|2025-05-06 16:45:20|21115|21103|21110|21098|21115|21103|21110|21098|3
1746549930000|2025-05-06 16:45:30|21107.5|21095.5|21108.3|21096.3|21110|21098|21107.5|21095.5|10
1746549940000|2025-05-06 16:45:40|21108.8|21096.8|21112|21100|21112.5|21100.5|21107|21095|1
1746549950000|2025-05-06 16:45:50|21112.5|21100.5|21109|21097|21115|21103|21109|21097|20
1746549960000|2025-05-06 16:46:00|21109.5|21097.5|21109.5|21097.5|21110.3|21098.3|21109|21097|6
1746549970000|2025-05-06 16:46:10|21108.3|21096.3|21107.8|21095.8|21109|21097|21107.8|21095.8|5
1746549980000|2025-05-06 16:46:20|21108.5|21096.5|21107.8|21095.8|21108.5|21096.5|21107.8|21095.8|2
1746549990000|2025-05-06 16:46:30|21105.5|21093.5|21104.8|21092.8|21105.5|21093.5|21102.3|21090.3|4
1746550000000|2025-05-06 16:46:40|21106|21094|21104.8|21092.8|21106|21094|21104.8|21092.8|2
1746550010000|2025-05-06 16:46:50|21104.3|21092.3|21099.5|21087.5|21104.3|21092.3|21088.5|21076.5|29
1746550020000|2025-05-06 16:47:00|21099|21087|21100.8|21088.8|21100.8|21088.8|21099|21087|4
1746550030000|2025-05-06 16:47:10|21099.5|21087.5|21100|21088|21100|21088|21099.5|21087.5|3
1746550040000|2025-05-06 16:47:20|21100.5|21088.5|21099.5|21087.5|21100.5|21088.5|21099.5|21087.5|2
1746550050000|2025-05-06 16:47:30|21098.3|21086.3|21098.8|21086.8|21098.8|21086.8|21098.3|21086.3|5
1746550060000|2025-05-06 16:47:40|21099.3|21087.3|21104.3|21092.3|21104.3|21092.3|21098.8|21086.8|5
1746550070000|2025-05-06 16:47:50|21104.7|21092.7|21105|21093|21107.2|21095.2|21104.3|21092.3|12
1746550080000|2025-05-06 16:48:00|21104.3|21092.3|21103|21091|21108|21096|21101|21089|24
1746550090000|2025-05-06 16:48:10|21101.5|21089.5|21102.7|21090.7|21102.7|21090.7|21101.5|21089.5|1
1746550100000|2025-05-06 16:48:20|21101.2|21089.2|21100.2|21088.2|21101.2|21089.2|21100.2|21088.2|3
1746550110000|2025-05-06 16:48:30|||||||||1
1746550120000|2025-05-06 16:48:40|21099.7|21087.7|21089.5|21077.5|21099.7|21087.7|21089|21077|18
1746550130000|2025-05-06 16:48:50|21090.2|21078.2|21089.5|21077.5|21092.7|21080.7|21086.2|21074.2|7
1746550140000|2025-05-06 16:49:00|21089|21077|21090|21078|21094.5|21082.5|21088.2|21076.2|7
1746550150000|2025-05-06 16:49:10|21088.2|21076.2|21071|21059|21089.5|21077.5|21071|21059|14
1746550160000|2025-05-06 16:49:20|21071.5|21059.5|21073.5|21061.5|21075.5|21063.5|21071|21059|10
1746550170000|2025-05-06 16:49:30|21071|21059|21069.2|21057.2|21073.5|21061.5|21067.2|21055.2|22
1746550180000|2025-05-06 16:49:40|21068.5|21056.5|21067.2|21055.2|21068.7|21056.7|21067.2|21055.2|21
1746550190000|2025-05-06 16:49:50|21067|21055|21073.5|21061.5|21075.2|21063.2|21066.5|21054.5|5
1746550200000|2025-05-06 16:50:00|21069|21057|21065.7|21053.7|21070.2|21058.2|21065.7|21053.7|9
1746550210000|2025-05-06 16:50:10|21066.5|21054.5|21065.7|21053.7|21068.2|21056.2|21065.7|21053.7|81
1746550220000|2025-05-06 16:50:20|21066.5|21054.5|21066.5|21054.5|21067.2|21055.2|21065.7|21053.7|21
1746550230000|2025-05-06 16:50:30|21067.7|21055.7|21066.5|21054.5|21069|21057|21066.5|21054.5|17
1746550240000|2025-05-06 16:50:40|21074.5|21062.5|21088|21076|21089.2|21077.2|21074.5|21062.5|110
1746550250000|2025-05-06 16:50:50|21087.5|21075.5|21088.2|21076.2|21090|21078|21086.7|21074.7|1
1746550260000|2025-05-06 16:51:00|21087.5|21075.5|21086.2|21074.2|21087.5|21075.5|21085.5|21073.5|3
1746550270000|2025-05-06 16:51:10|21085.5|21073.5|21085.5|21073.5|21085.5|21073.5|21084.2|21072.2|2
1746550280000|2025-05-06 16:51:20|21085|21073|21083|21071|21085|21073|21083|21071|4
1746550290000|2025-05-06 16:51:30|21085|21073|21085.5|21073.5|21085.5|21073.5|21084.5|21072.5|4
1746550300000|2025-05-06 16:51:40|21085|21073|21086.7|21074.7|21086.7|21074.7|21085|21073|0
1746550310000|2025-05-06 16:51:50|21084.2|21072.2|21083|21071|21084.2|21072.2|21081.7|21069.7|2
1746550320000|2025-05-06 16:52:00|21082.5|21070.5|21085.5|21073.5|21086.7|21074.7|21081.7|21069.7|8
1746550330000|2025-05-06 16:52:10|21085.9|21073.9|21087.2|21075.2|21087.2|21075.2|21085.9|21073.9|4
1746550340000|2025-05-06 16:52:20|21086.7|21074.7|21085.2|21073.2|21086.7|21074.7|21085.2|21073.2|13
1746550350000|2025-05-06 16:52:30|21083.4|21071.4|21081.4|21069.4|21083.9|21071.9|21081.4|21069.4|4
1746550360000|2025-05-06 16:52:40|21083.4|21071.4|21083.4|21071.4|21083.9|21071.9|21081.4|21069.4|3
1746550370000|2025-05-06 16:52:50|21080.9|21068.9|21081.4|21069.4|21081.4|21069.4|21080.2|21068.2|2
1746550380000|2025-05-06 16:53:00|21080.9|21068.9|21078.9|21066.9|21081.4|21069.4|21076.4|21064.4|8
1746550390000|2025-05-06 16:53:10|21077.7|21065.7|21078.9|21066.9|21078.9|21066.9|21075.2|21063.2|12
1746550400000|2025-05-06 16:53:20|21079.7|21067.7|21083.4|21071.4|21085.9|21073.9|21077.7|21065.7|9
1746550410000|2025-05-06 16:53:30|21083.9|21071.9|21083.4|21071.4|21085.4|21073.4|21082.2|21070.2|0
1746550420000|2025-05-06 16:53:40|21080.9|21068.9|21083.4|21071.4|21083.4|21071.4|21080.2|21068.2|2
1746550430000|2025-05-06 16:53:50|21085.2|21073.2|21085.4|21073.4|21086.7|21074.7|21085.2|21073.2|14
1746550440000|2025-05-06 16:54:00|21084.9|21072.9|21087.4|21075.4|21087.4|21075.4|21084.2|21072.2|11
1746550450000|2025-05-06 16:54:10|21086.7|21074.7|21086.7|21074.7|21086.7|21074.7|21085.4|21073.4|1
1746550460000|2025-05-06 16:54:20|21089.2|21077.2|21092.2|21080.2|21092.2|21080.2|21089.2|21077.2|14
1746550470000|2025-05-06 16:54:30|21091.4|21079.4|21093.4|21081.4|21093.4|21081.4|21091.4|21079.4|0
1746550480000|2025-05-06 16:54:40|21092.9|21080.9|21100.4|21088.4|21100.4|21088.4|21092.9|21080.9|7
1746550490000|2025-05-06 16:54:50|21099.2|21087.2|21100.4|21088.4|21100.4|21088.4|21099.2|21087.2|1
1746550500000|2025-05-06 16:55:00|21099.2|21087.2|21097.9|21085.9|21100.4|21088.4|21097.9|21085.9|3
1746550510000|2025-05-06 16:55:10|21098.4|21086.4|21102.4|21090.4|21102.4|21090.4|21098.4|21086.4|11
1746550520000|2025-05-06 16:55:20|21101.7|21089.7|21102.9|21090.9|21102.9|21090.9|21100.9|21088.9|0
1746550530000|2025-05-06 16:55:30|21104.7|21092.7|21102.9|21090.9|21105.4|21093.4|21102.9|21090.9|3
1746550540000|2025-05-06 16:55:40|21104.9|21092.9|21104.7|21092.7|21105.4|21093.4|21103.4|21091.4|0
1746550550000|2025-05-06 16:55:50|21105.4|21093.4|21100.9|21088.9|21106.7|21094.7|21100.2|21088.2|11
1746550560000|2025-05-06 16:56:00|21099.7|21087.7|21098.4|21086.4|21099.7|21087.7|21098.4|21086.4|3
1746550570000|2025-05-06 16:56:10|21098.9|21086.9|21097.7|21085.7|21098.9|21086.9|21097.7|21085.7|0
1746550580000|2025-05-06 16:56:20|21093.4|21081.4|21095.9|21083.9|21097.9|21085.9|21093.4|21081.4|10
1746550590000|2025-05-06 16:56:30|21091.2|21079.2|21091.7|21079.7|21092.4|21080.4|21091.2|21079.2|2
1746550600000|2025-05-06 16:56:40|21091.2|21079.2|21089.2|21077.2|21091.2|21079.2|21089.2|21077.2|1
1746550610000|2025-05-06 16:56:50|21089.9|21077.9|21089.9|21077.9|21089.9|21077.9|21089.2|21077.2|0
1746550620000|2025-05-06 16:57:00|21090.4|21078.4|21088.4|21076.4|21090.4|21078.4|21087.9|21075.9|16
1746550630000|2025-05-06 16:57:10|||||||||1
1746550640000|2025-05-06 16:57:20|21089.2|21077.2|21090.4|21078.4|21090.4|21078.4|21089.2|21077.2|2
1746550650000|2025-05-06 16:57:30|21089.7|21077.7|21087.9|21075.9|21089.7|21077.7|21087.9|21075.9|1
1746550660000|2025-05-06 16:57:40|21085.9|21073.9|21083.2|21071.2|21085.9|21073.9|21083.2|21071.2|18
1746550670000|2025-05-06 16:57:50|21083.7|21071.7|21084.9|21072.9|21084.9|21072.9|21083.7|21071.7|0
1746550680000|2025-05-06 16:58:00|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|21084.9|21072.9|0
1746550690000|2025-05-06 16:58:10|21084.9|21072.9|21084.9|21072.9|21085.4|21073.4|21084.4|21072.4|1
1746550700000|2025-05-06 16:58:20|21085.9|21073.9|21085.4|21073.4|21087.4|21075.4|21085.4|21073.4|5
1746550710000|2025-05-06 16:58:30|21086.9|21074.9|21085.4|21073.4|21087.4|21075.4|21084.9|21072.9|1
1746550720000|2025-05-06 16:58:40|21086.9|21074.9|21087.4|21075.4|21087.4|21075.4|21085.4|21073.4|0
1746550730000|2025-05-06 16:58:50|21088.4|21076.4|21090.4|21078.4|21090.4|21078.4|21088.4|21076.4|1
1746550740000|2025-05-06 16:59:00|21089.2|21077.2|21087.9|21075.9|21089.9|21077.9|21087.9|21075.9|1
1746550750000|2025-05-06 16:59:10|21087.4|21075.4|21087.4|21075.4|21087.4|21075.4|21085.4|21073.4|1
1746550760000|2025-05-06 16:59:20|21085.9|21073.9|21084.2|21072.2|21085.9|21073.9|21084.2|21072.2|0
1746550770000|2025-05-06 16:59:30|21083.7|21071.7|21084.2|21072.2|21084.2|21072.2|21083.7|21071.7|0
1746550780000|2025-05-06 16:59:40|21083.7|21071.7|21083.7|21071.7|21083.7|21071.7|21083.7|21071.7|2
1746550790000|2025-05-06 16:59:50|21083.2|21071.2|21083.2|21071.2|21083.7|21071.7|21083.2|21071.2|1
1746550800000|2025-05-06 17:00:00|21083.7|21071.7|21084.4|21072.4|21084.4|21072.4|21083.7|21071.7|0
1746550810000|2025-05-06 17:00:10|21086.2|21074.2|21088.2|21076.2|21088.7|21076.7|21086.2|21074.2|0
1746550820000|2025-05-06 17:00:20|21088.7|21076.7|21086.9|21074.9|21088.7|21076.7|21086.2|21074.2|5
1746550830000|2025-05-06 17:00:30|21086.2|21074.2|21087.4|21075.4|21087.4|21075.4|21086.2|21074.2|1
1746550840000|2025-05-06 17:00:40|21088.2|21076.2|21087.4|21075.4|21088.7|21076.7|21087.4|21075.4|3
1746550850000|2025-05-06 17:00:50|21086.7|21074.7|21084.9|21072.9|21087.4|21075.4|21084.9|21072.9|1
1746550860000|2025-05-06 17:01:00|21085.4|21073.4|21084.9|21072.9|21086.2|21074.2|21084.9|21072.9|0
1746550870000|2025-05-06 17:01:10|||||||||2
1746550880000|2025-05-06 17:01:20|21084.4|21072.4|21084.4|21072.4|21084.4|21072.4|21084.4|21072.4|1
1746550890000|2025-05-06 17:01:30|21084.9|21072.9|21085.7|21073.7|21085.7|21073.7|21084.9|21072.9|1
1746550900000|2025-05-06 17:01:40|21087.4|21075.4|21087.4|21075.4|21087.4|21075.4|21086.2|21074.2|4
1746550910000|2025-05-06 17:01:50|21086.9|21074.9|21086.9|21074.9|21086.9|21074.9|21085.7|21073.7|6
1746550920000|2025-05-06 17:02:00|21088.2|21076.2|21093.7|21081.7|21095.7|21083.7|21088.2|21076.2|18
1746550930000|2025-05-06 17:02:10|21094.4|21082.4|21096.9|21084.9|21097.4|21085.4|21094.4|21082.4|0
1746550940000|2025-05-06 17:02:20|21098.2|21086.2|21098.7|21086.7|21100.7|21088.7|21096.9|21084.9|5
1746550950000|2025-05-06 17:02:30|21098.2|21086.2|21098.7|21086.7|21098.7|21086.7|21098.2|21086.2|2
1746550960000|2025-05-06 17:02:40|21098.6|21086.6|21098.2|21086.2|21098.6|21086.6|21098.2|21086.2|3
1746550970000|2025-05-06 17:02:50|21095.7|21083.7|21097.4|21085.4|21097.9|21085.9|21095.7|21083.7|3
1746550980000|2025-05-06 17:03:00|21096.9|21084.9|21096.9|21084.9|21096.9|21084.9|21096.1|21084.1|0
1746550990000|2025-05-06 17:03:10|21097.4|21085.4|21099.9|21087.9|21099.9|21087.9|21097.4|21085.4|1
1746551000000|2025-05-06 17:03:20|21099.1|21087.1|21098.4|21086.4|21099.1|21087.1|21098.4|21086.4|7
1746551020000|2025-05-06 17:03:40|21096.6|21084.6|21095.9|21083.9|21096.6|21084.6|21095.9|21083.9|2
1746551030000|2025-05-06 17:03:50|21095.4|21083.4|21092.1|21080.1|21095.4|21083.4|21091.6|21079.6|3
1746551040000|2025-05-06 17:04:00|21092.9|21080.9|21091.6|21079.6|21093.4|21081.4|21091.6|21079.6|2
1746551050000|2025-05-06 17:04:10|21088.4|21076.4|21092.1|21080.1|21092.1|21080.1|21088.4|21076.4|6
1746551060000|2025-05-06 17:04:20|21091.4|21079.4|21089.9|21077.9|21093.4|21081.4|21089.9|21077.9|10
1746551070000|2025-05-06 17:04:30|21088.4|21076.4|21088.4|21076.4|21088.4|21076.4|21087.9|21075.9|1
1746551080000|2025-05-06 17:04:40|21087.1|21075.1|21089.6|21077.6|21089.6|21077.6|21085.9|21073.9|0
1746551090000|2025-05-06 17:04:50|21089.1|21077.1|21089.6|21077.6|21089.6|21077.6|21088.4|21076.4|0
1746551100000|2025-05-06 17:05:00|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|3
1746551110000|2025-05-06 17:05:10|21086.9|21074.9|21089.9|21077.9|21090.4|21078.4|21086.9|21074.9|2
1746551120000|2025-05-06 17:05:20|21090.4|21078.4|21090.9|21078.9|21090.9|21078.9|21089.9|21077.9|10
1746551130000|2025-05-06 17:05:30|21091.4|21079.4|21091.6|21079.6|21092.1|21080.1|21091.4|21079.4|0
1746551140000|2025-05-06 17:05:40|21092.1|21080.1|21093.4|21081.4|21096.4|21084.4|21092.1|21080.1|3
1746551150000|2025-05-06 17:05:50|21094.1|21082.1|21094.1|21082.1|21095.4|21083.4|21093.4|21081.4|1
1746551160000|2025-05-06 17:06:00|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|7
1746551170000|2025-05-06 17:06:10|21094.1|21082.1|21089.1|21077.1|21094.1|21082.1|21089.1|21077.1|2
1746551180000|2025-05-06 17:06:20|21089.9|21077.9|21085.1|21073.1|21089.9|21077.9|21083.1|21071.1|2
1746551190000|2025-05-06 17:06:30|21083.6|21071.6|21084.4|21072.4|21084.9|21072.9|21083.6|21071.6|1
1746551200000|2025-05-06 17:06:40|21085.1|21073.1|21086.1|21074.1|21086.9|21074.9|21084.4|21072.4|4
1746551210000|2025-05-06 17:06:50|21089.1|21077.1|21089.1|21077.1|21089.1|21077.1|21089.1|21077.1|10
1746551220000|2025-05-06 17:07:00|21090.4|21078.4|21095.4|21083.4|21095.4|21083.4|21090.4|21078.4|8
1746551230000|2025-05-06 17:07:10|21094.9|21082.9|21093.6|21081.6|21099.9|21087.9|21093.6|21081.6|12
1746551240000|2025-05-06 17:07:20|21093.1|21081.1|21093.6|21081.6|21093.6|21081.6|21093.1|21081.1|0
1746551250000|2025-05-06 17:07:30|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|6
1746551260000|2025-05-06 17:07:40|21102.4|21090.4|21102.4|21090.4|21102.4|21090.4|21102.4|21090.4|28
1746551270000|2025-05-06 17:07:50|21100.9|21088.9|21100.9|21088.9|21100.9|21088.9|21100.9|21088.9|0
1746551280000|2025-05-06 17:08:00|21104.9|21092.9|21106.6|21094.6|21106.6|21094.6|21104.9|21092.9|25
1746551290000|2025-05-06 17:08:10|21107.9|21095.9|21106.1|21094.1|21107.9|21095.9|21106.1|21094.1|20
1746551300000|2025-05-06 17:08:20|21105.9|21093.9|21115.9|21103.9|21116.4|21104.4|21105.4|21093.4|14
1746551310000|2025-05-06 17:08:30|21115.4|21103.4|21120.4|21108.4|21120.9|21108.9|21115.4|21103.4|12
1746551320000|2025-05-06 17:08:40|21120.9|21108.9|21116.6|21104.6|21120.9|21108.9|21115.4|21103.4|3
1746551330000|2025-05-06 17:08:50|21120.9|21108.9|21121.6|21109.6|21121.6|21109.6|21120.9|21108.9|9
1746551340000|2025-05-06 17:09:00|21120.9|21108.9|21120.4|21108.4|21121.6|21109.6|21120.4|21108.4|4
1746551350000|2025-05-06 17:09:10|21120.9|21108.9|21118.9|21106.9|21120.9|21108.9|21118.9|21106.9|2
1746551360000|2025-05-06 17:09:20|21119.4|21107.4|21119.6|21107.6|21120.1|21108.1|21118.9|21106.9|4
1746551370000|2025-05-06 17:09:30|21120.9|21108.9|21118.9|21106.9|21120.9|21108.9|21118.9|21106.9|11
1746551380000|2025-05-06 17:09:40|21118.1|21106.1|21117.3|21105.3|21118.1|21106.1|21117.3|21105.3|1
1746551390000|2025-05-06 17:09:50|21116.9|21104.9|21116.9|21104.9|21117.3|21105.3|21116.9|21104.9|0
1746551400000|2025-05-06 17:10:00|21116.1|21104.1|21116.1|21104.1|21116.1|21104.1|21114.8|21102.8|6
1746551410000|2025-05-06 17:10:10|21115.6|21103.6|21114.8|21102.8|21116.1|21104.1|21114.8|21102.8|2
1746551420000|2025-05-06 17:10:20|21114.3|21102.3|21113.6|21101.6|21114.3|21102.3|21113.6|21101.6|0
1746551440000|2025-05-06 17:10:40|21113.1|21101.1|21113.8|21101.8|21113.8|21101.8|21111.1|21099.1|4
1746551450000|2025-05-06 17:10:50|21114.3|21102.3|21112.6|21100.6|21114.3|21102.3|21112.6|21100.6|1
1746551460000|2025-05-06 17:11:00|21111.8|21099.8|21110.1|21098.1|21111.8|21099.8|21110.1|21098.1|3
1746551470000|2025-05-06 17:11:10|21110.6|21098.6|21111.8|21099.8|21111.8|21099.8|21110.1|21098.1|3
1746551480000|2025-05-06 17:11:20|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|3
1746551490000|2025-05-06 17:11:30|21110.1|21098.1|21105.6|21093.6|21110.1|21098.1|21105.6|21093.6|8
1746551500000|2025-05-06 17:11:40|21104.8|21092.8|21104.3|21092.3|21104.8|21092.8|21104.3|21092.3|0
1746551510000|2025-05-06 17:11:50|21106.8|21094.8|21106.3|21094.3|21106.8|21094.8|21106.3|21094.3|2
1746551520000|2025-05-06 17:12:00|21106.8|21094.8|21109.6|21097.6|21109.6|21097.6|21106.8|21094.8|1
1746551530000|2025-05-06 17:12:10|21109.1|21097.1|21109.1|21097.1|21109.1|21097.1|21109.1|21097.1|0
1746551540000|2025-05-06 17:12:20|21109.6|21097.6|21110.8|21098.8|21110.8|21098.8|21108.8|21096.8|0
1746551550000|2025-05-06 17:12:30|21111.3|21099.3|21112.1|21100.1|21112.1|21100.1|21110.8|21098.8|0
1746551560000|2025-05-06 17:12:40|21111.3|21099.3|21112.6|21100.6|21112.6|21100.6|21111.3|21099.3|3
1746551570000|2025-05-06 17:12:50|21113.1|21101.1|21113.1|21101.1|21113.1|21101.1|21113.1|21101.1|0
1746551580000|2025-05-06 17:13:00|21112.6|21100.6|21115.8|21103.8|21115.8|21103.8|21112.6|21100.6|2
1746551590000|2025-05-06 17:13:10|21115.1|21103.1|21111.3|21099.3|21115.1|21103.1|21111.3|21099.3|2
1746551600000|2025-05-06 17:13:20|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|0
1746551610000|2025-05-06 17:13:30|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|0
1746551620000|2025-05-06 17:13:40|21112.6|21100.6|21112.6|21100.6|21112.6|21100.6|21112.6|21100.6|2
1746551640000|2025-05-06 17:14:00|21112.1|21100.1|21112.6|21100.6|21112.6|21100.6|21112.1|21100.1|2
1746551650000|2025-05-06 17:14:10|21114.3|21102.3|21115.1|21103.1|21115.8|21103.8|21113.8|21101.8|2
1746551660000|2025-05-06 17:14:20|21114.3|21102.3|21110.8|21098.8|21114.3|21102.3|21110.8|21098.8|1
1746551670000|2025-05-06 17:14:30|21110.1|21098.1|21108.3|21096.3|21110.1|21098.1|21108.3|21096.3|3
1746551680000|2025-05-06 17:14:40|21107.8|21095.8|21111.3|21099.3|21111.3|21099.3|21107.1|21095.1|6
1746551690000|2025-05-06 17:14:50|21112.6|21100.6|21110.1|21098.1|21112.6|21100.6|21110.1|21098.1|3
1746551700000|2025-05-06 17:15:00|21112.6|21100.6|21113.8|21101.8|21113.8|21101.8|21112.6|21100.6|0
1746551730000|2025-05-06 17:15:30|21116.3|21104.3|21116.3|21104.3|21116.3|21104.3|21116.3|21104.3|1
1746551740000|2025-05-06 17:15:40|21115.1|21103.1|21116.3|21104.3|21116.3|21104.3|21115.1|21103.1|1
1746551760000|2025-05-06 17:16:00|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|0
1746551780000|2025-05-06 17:16:20|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|0
1746551790000|2025-05-06 17:16:30|21120.1|21108.1|21120.1|21108.1|21120.1|21108.1|21120.1|21108.1|3
1746551800000|2025-05-06 17:16:40|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|0
1746551810000|2025-05-06 17:16:50|||||||||3
1746551820000|2025-05-06 17:17:00|||||||||1
1746551830000|2025-05-06 17:17:10|21115.8|21103.8|21114.1|21102.1|21115.8|21103.8|21113.3|21101.3|4
1746551840000|2025-05-06 17:17:20|21113.3|21101.3|21112.8|21100.8|21113.3|21101.3|21112.8|21100.8|5
1746551850000|2025-05-06 17:17:30|21112.1|21100.1|21113.3|21101.3|21113.3|21101.3|21110.8|21098.8|1
1746551870000|2025-05-06 17:17:50|21115.8|21103.8|21115.3|21103.3|21115.8|21103.8|21115.3|21103.3|3
1746551880000|2025-05-06 17:18:00|21113.3|21101.3|21113.3|21101.3|21113.3|21101.3|21113.3|21101.3|2
1746551890000|2025-05-06 17:18:10|21112.1|21100.1|21112.8|21100.8|21112.8|21100.8|21112.1|21100.1|3
1746551910000|2025-05-06 17:18:30|21108.8|21096.8|21107.6|21095.6|21108.8|21096.8|21105.3|21093.3|29
1746551920000|2025-05-06 17:18:40|21108.3|21096.3|21108.8|21096.8|21108.8|21096.8|21106.3|21094.3|2
1746551930000|2025-05-06 17:18:50|21112.8|21100.8|21112.1|21100.1|21112.8|21100.8|21112.1|21100.1|9
1746551940000|2025-05-06 17:19:00|21112.8|21100.8|21111.3|21099.3|21112.8|21100.8|21111.3|21099.3|1
1746551950000|2025-05-06 17:19:10|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|0
1746551960000|2025-05-06 17:19:20|21108.8|21096.8|21112.6|21100.6|21112.6|21100.6|21108.8|21096.8|2
1746551970000|2025-05-06 17:19:30|21112.1|21100.1|21113.8|21101.8|21114.6|21102.6|21112.1|21100.1|1
1746551980000|2025-05-06 17:19:40|21113.3|21101.3|21114.6|21102.6|21114.6|21102.6|21113.3|21101.3|2
1746551990000|2025-05-06 17:19:50|21113.3|21101.3|21109.6|21097.6|21113.3|21101.3|21109.6|21097.6|1
1746552000000|2025-05-06 17:20:00|21108.8|21096.8|21109.6|21097.6|21109.6|21097.6|21108.8|21096.8|0
1746552010000|2025-05-06 17:20:10|21110.3|21098.3|21110.3|21098.3|21110.3|21098.3|21108.8|21096.8|0
1746552020000|2025-05-06 17:20:20|21109.6|21097.6|21111.3|21099.3|21112.1|21100.1|21109.6|21097.6|1
1746552030000|2025-05-06 17:20:30|21112.1|21100.1|21110.3|21098.3|21112.1|21100.1|21110.3|21098.3|2
1746552040000|2025-05-06 17:20:40|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|21108.8|21096.8|0
1746552050000|2025-05-06 17:20:50|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|0
1746552060000|2025-05-06 17:21:00|||||||||1
1746552080000|2025-05-06 17:21:20|21108.3|21096.3|21108.3|21096.3|21108.8|21096.8|21108.3|21096.3|1
1746552090000|2025-05-06 17:21:30|21107.5|21095.5|21107|21095|21107.8|21095.8|21106.3|21094.3|5
1746552100000|2025-05-06 17:21:40|21105.3|21093.3|21107.8|21095.8|21107.8|21095.8|21105.3|21093.3|5
1746552110000|2025-05-06 17:21:50|21107|21095|21105.8|21093.8|21107|21095|21105.8|21093.8|0
1746552120000|2025-05-06 17:22:00|21107.5|21095.5|21110.8|21098.8|21110.8|21098.8|21107.5|21095.5|2
1746552130000|2025-05-06 17:22:10|21110.3|21098.3|21110.8|21098.8|21111.3|21099.3|21110.3|21098.3|3
1746552140000|2025-05-06 17:22:20|21110.3|21098.3|21112|21100|21112|21100|21110.3|21098.3|1
1746552150000|2025-05-06 17:22:30|21110.8|21098.8|21110.8|21098.8|21112|21100|21110.8|21098.8|2
1746552160000|2025-05-06 17:22:40|21110.3|21098.3|21108.8|21096.8|21110.3|21098.3|21108.8|21096.8|17
1746552170000|2025-05-06 17:22:50|21110|21098|21108.8|21096.8|21110.8|21098.8|21108.8|21096.8|1
1746552180000|2025-05-06 17:23:00|21108.3|21096.3|21108.3|21096.3|21108.8|21096.8|21107.5|21095.5|13
1746552190000|2025-05-06 17:23:10|21107.5|21095.5|21108.3|21096.3|21108.3|21096.3|21107|21095|7
1746552200000|2025-05-06 17:23:20|21108.8|21096.8|21108.3|21096.3|21108.8|21096.8|21108.3|21096.3|0
1746552210000|2025-05-06 17:23:30|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|0
1746552220000|2025-05-06 17:23:40|21109.5|21097.5|21110|21098|21110|21098|21109.5|21097.5|0
1746552230000|2025-05-06 17:23:50|21107.5|21095.5|21105|21093|21107.5|21095.5|21105|21093|13
1746552240000|2025-05-06 17:24:00|21104.5|21092.5|21104.5|21092.5|21104.5|21092.5|21104.5|21092.5|0
1746552260000|2025-05-06 17:24:20|21106.3|21094.3|21110.5|21098.5|21110.5|21098.5|21105|21093|3
1746552270000|2025-05-06 17:24:30|21111|21099|21110|21098|21111|21099|21110|21098|7
1746552280000|2025-05-06 17:24:40|21107.5|21095.5|21106.3|21094.3|21107.5|21095.5|21106.3|21094.3|3
1746552290000|2025-05-06 17:24:50|21108|21096|21106.8|21094.8|21108|21096|21106.8|21094.8|0
1746552300000|2025-05-06 17:25:00|21107.5|21095.5|21107|21095|21107.5|21095.5|21106.8|21094.8|4
1746552310000|2025-05-06 17:25:10|21107.5|21095.5|21108.3|21096.3|21108.8|21096.8|21107.5|21095.5|0
1746552320000|2025-05-06 17:25:20|21108.8|21096.8|21111.3|21099.3|21111.8|21099.8|21108.8|21096.8|14
1746552330000|2025-05-06 17:25:30|21110.5|21098.5|21110|21098|21110.5|21098.5|21110|21098|0
1746552340000|2025-05-06 17:25:40|21110.8|21098.8|21108.8|21096.8|21110.8|21098.8|21107.5|21095.5|1
1746552360000|2025-05-06 17:26:00|21108|21096|21108|21096|21108|21096|21108|21096|3
1746552370000|2025-05-06 17:26:10|21108.5|21096.5|21104.3|21092.3|21108.5|21096.5|21104.3|21092.3|3
1746552380000|2025-05-06 17:26:20|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|12
1746552390000|2025-05-06 17:26:30|21107.3|21095.3|21103|21091|21107.3|21095.3|21103|21091|15
1746552400000|2025-05-06 17:26:40|21103.8|21091.8|21104.8|21092.8|21104.8|21092.8|21103.3|21091.3|0
1746552410000|2025-05-06 17:26:50|21104.3|21092.3|21104.3|21092.3|21104.8|21092.8|21104.3|21092.3|4
1746552420000|2025-05-06 17:27:00|21104.8|21092.8|21104.3|21092.3|21104.8|21092.8|21104.3|21092.3|0
1746552430000|2025-05-06 17:27:10|21102.3|21090.3|21101.8|21089.8|21102.3|21090.3|21100.5|21088.5|8
1746552440000|2025-05-06 17:27:20|21102.3|21090.3|21101.8|21089.8|21103|21091|21101.8|21089.8|0
1746552450000|2025-05-06 17:27:30|21100.5|21088.5|21106.8|21094.8|21106.8|21094.8|21100.5|21088.5|6
1746552460000|2025-05-06 17:27:40|21106.3|21094.3|21105|21093|21106.3|21094.3|21104.3|21092.3|0
1746552470000|2025-05-06 17:27:50|21106.3|21094.3|21106.3|21094.3|21106.3|21094.3|21105.8|21093.8|9
1746552480000|2025-05-06 17:28:00|21105|21093|21105|21093|21105|21093|21105|21093|1
1746552490000|2025-05-06 17:28:10|21104.5|21092.5|21103.3|21091.3|21104.5|21092.5|21103.3|21091.3|6
1746552500000|2025-05-06 17:28:20|21102.5|21090.5|21102.5|21090.5|21103.8|21091.8|21102.5|21090.5|9
1746552510000|2025-05-06 17:28:30|21101.8|21089.8|21102.5|21090.5|21102.5|21090.5|21101.8|21089.8|0
1746552520000|2025-05-06 17:28:40|21103.3|21091.3|21101.3|21089.3|21103.3|21091.3|21101.3|21089.3|3
1746552530000|2025-05-06 17:28:50|21103.8|21091.8|21104.5|21092.5|21105|21093|21103.8|21091.8|1
1746552540000|2025-05-06 17:29:00|21103.8|21091.8|21100.8|21088.8|21105|21093|21100.8|21088.8|4
1746552560000|2025-05-06 17:29:20|21100.3|21088.3|21100.8|21088.8|21100.8|21088.8|21100.3|21088.3|2
1746552570000|2025-05-06 17:29:30|21101.5|21089.5|21100.8|21088.8|21101.5|21089.5|21100.8|21088.8|0
1746552580000|2025-05-06 17:29:40|21100|21088|21098|21086|21100.8|21088.8|21095|21083|29
1746552590000|2025-05-06 17:29:50|21098.8|21086.8|21097.5|21085.5|21098.8|21086.8|21096.7|21084.7|0
1746552600000|2025-05-06 17:30:00|21098.3|21086.3|21093|21081|21098.3|21086.3|21090.8|21078.8|6
1746552610000|2025-05-06 17:30:10|21092.5|21080.5|21090|21078|21092.5|21080.5|21089.2|21077.2|1
1746552620000|2025-05-06 17:30:20|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|21089.2|21077.2|12
1746552630000|2025-05-06 17:30:30|21091.7|21079.7|21092.5|21080.5|21094.2|21082.2|21091.7|21079.7|4
1746552640000|2025-05-06 17:30:40|21096.2|21084.2|21097.5|21085.5|21097.5|21085.5|21096.2|21084.2|3
1746552650000|2025-05-06 17:30:50|21098.3|21086.3|21098.3|21086.3|21098.3|21086.3|21098.3|21086.3|1
1746552660000|2025-05-06 17:31:00|21098.7|21086.7|21100|21088|21100|21088|21098.7|21086.7|6
1746552670000|2025-05-06 17:31:10|21100.7|21088.7|21100|21088|21101.2|21089.2|21100|21088|3
1746552680000|2025-05-06 17:31:20|21100.7|21088.7|21100.7|21088.7|21101.2|21089.2|21099.5|21087.5|1
1746552690000|2025-05-06 17:31:30|21100|21088|21101.5|21089.5|21102.5|21090.5|21099.5|21087.5|8
1746552700000|2025-05-06 17:31:40|21097.8|21085.8|21094.5|21082.5|21097.8|21085.8|21094.5|21082.5|2
1746552710000|2025-05-06 17:31:50|21093.2|21081.2|21102|21090|21102|21090|21093.2|21081.2|13
1746552720000|2025-05-06 17:32:00|21099.2|21087.2|21099.2|21087.2|21099.2|21087.2|21099.2|21087.2|19
1746552730000|2025-05-06 17:32:10|||||||||2
1746552740000|2025-05-06 17:32:20|21096.7|21084.7|21096.7|21084.7|21096.7|21084.7|21096|21084|3
1746552750000|2025-05-06 17:32:30|21096|21084|21093.7|21081.7|21096|21084|21092|21080|7
1746552760000|2025-05-06 17:32:40|21095|21083|21095|21083|21095|21083|21095|21083|0
1746552770000|2025-05-06 17:32:50|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|21095|21083|0
1746552780000|2025-05-06 17:33:00|21095|21083|21089.5|21077.5|21095|21083|21089.5|21077.5|4
1746552790000|2025-05-06 17:33:10|21088.2|21076.2|21090.2|21078.2|21090.2|21078.2|21088.2|21076.2|0
1746552800000|2025-05-06 17:33:20|21092|21080|21090.2|21078.2|21092|21080|21089.7|21077.7|8
1746552810000|2025-05-06 17:33:30|21091|21079|21093.2|21081.2|21093.2|21081.2|21091|21079|2
1746552820000|2025-05-06 17:33:40|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|1
1746552830000|2025-05-06 17:33:50|21093.2|21081.2|21093.2|21081.2|21093.7|21081.7|21093.2|21081.2|1
1746552840000|2025-05-06 17:34:00|21093.7|21081.7|21094.5|21082.5|21095.7|21083.7|21093.7|21081.7|1
1746552850000|2025-05-06 17:34:10|21095|21083|21095.7|21083.7|21095.7|21083.7|21095|21083|0
1746552860000|2025-05-06 17:34:20|21091.2|21079.2|21091.2|21079.2|21091.7|21079.7|21091.2|21079.2|2
1746552870000|2025-05-06 17:34:30|21092.5|21080.5|21094.5|21082.5|21095.2|21083.2|21092.5|21080.5|1
1746552880000|2025-05-06 17:34:40|21093.7|21081.7|21093.7|21081.7|21093.7|21081.7|21093.7|21081.7|0
1746552890000|2025-05-06 17:34:50|21094.5|21082.5|21095.7|21083.7|21095.7|21083.7|21094.5|21082.5|1
1746552900000|2025-05-06 17:35:00|21094.5|21082.5|21095.7|21083.7|21095.7|21083.7|21094.5|21082.5|1
1746552910000|2025-05-06 17:35:10|21096.2|21084.2|21096.2|21084.2|21096.2|21084.2|21096.2|21084.2|3
1746552920000|2025-05-06 17:35:20|21095.7|21083.7|21096.2|21084.2|21096.2|21084.2|21095.7|21083.7|3
1746552930000|2025-05-06 17:35:30|21097.5|21085.5|21097.5|21085.5|21097.5|21085.5|21097.5|21085.5|1
1746552940000|2025-05-06 17:35:40|21097|21085|21096.2|21084.2|21097|21085|21096.2|21084.2|1
1746552950000|2025-05-06 17:35:50|21099.5|21087.5|21102|21090|21102|21090|21099.5|21087.5|1
1746552960000|2025-05-06 17:36:00|21100.7|21088.7|21099.5|21087.5|21100.7|21088.7|21099.5|21087.5|3
1746552970000|2025-05-06 17:36:10|21100.2|21088.2|21098.2|21086.2|21100.2|21088.2|21097.7|21085.7|10
1746552980000|2025-05-06 17:36:20|21099.5|21087.5|21100.2|21088.2|21100.2|21088.2|21098.7|21086.7|4
1746552990000|2025-05-06 17:36:30|21099.5|21087.5|21099.5|21087.5|21100.7|21088.7|21099.5|21087.5|5
1746553000000|2025-05-06 17:36:40|21099|21087|21099.5|21087.5|21099.5|21087.5|21099|21087|3
1746553010000|2025-05-06 17:36:50|21100|21088|21101.5|21089.5|21101.5|21089.5|21100|21088|1
1746553030000|2025-05-06 17:37:10|21101|21089|21099.5|21087.5|21101|21089|21099|21087|8
1746553040000|2025-05-06 17:37:20|21099|21087|21098.2|21086.2|21099.5|21087.5|21097|21085|2
1746553050000|2025-05-06 17:37:30|21099.5|21087.5|21098.2|21086.2|21100.7|21088.7|21097.5|21085.5|2
1746553070000|2025-05-06 17:37:50|21097.5|21085.5|21097.7|21085.7|21097.7|21085.7|21097|21085|16
1746553080000|2025-05-06 17:38:00|21097|21085|21097.5|21085.5|21097.5|21085.5|21095.7|21083.7|1
1746553090000|2025-05-06 17:38:10|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|0
1746553100000|2025-05-06 17:38:20|21097.5|21085.5|21103|21091|21103.7|21091.7|21097.5|21085.5|6
1746553110000|2025-05-06 17:38:30|21103.5|21091.5|21104.7|21092.7|21104.7|21092.7|21103.5|21091.5|2
1746553120000|2025-05-06 17:38:40|21105.5|21093.5|21104.7|21092.7|21105.5|21093.5|21104.7|21092.7|0
1746553130000|2025-05-06 17:38:50|21105.5|21093.5|21103|21091|21105.5|21093.5|21103|21091|5
1746553140000|2025-05-06 17:39:00|21102.5|21090.5|21099.7|21087.7|21102.5|21090.5|21099.7|21087.7|2
1746553150000|2025-05-06 17:39:10|21099.2|21087.2|21098.7|21086.7|21099.2|21087.2|21098.7|21086.7|2
1746553160000|2025-05-06 17:39:20|21099.2|21087.2|21098.4|21086.4|21099.2|21087.2|21098.4|21086.4|0
1746553170000|2025-05-06 17:39:30|21097.9|21085.9|21096.7|21084.7|21097.9|21085.9|21096.7|21084.7|1
1746553190000|2025-05-06 17:39:50|21095.9|21083.9|21095.4|21083.4|21095.9|21083.9|21095|21083|6
1746553200000|2025-05-06 17:40:00|21094.7|21082.7|21094.7|21082.7|21094.7|21082.7|21094.2|21082.2|1
1746553210000|2025-05-06 17:40:10|21094.2|21082.2|21094.7|21082.7|21094.7|21082.7|21094.2|21082.2|1
1746553220000|2025-05-06 17:40:20|21093.4|21081.4|21092.9|21080.9|21093.4|21081.4|21092.9|21080.9|13
1746553230000|2025-05-06 17:40:30|21093.4|21081.4|21096.7|21084.7|21096.7|21084.7|21093.4|21081.4|1
1746553240000|2025-05-06 17:40:40|21097.2|21085.2|21100.4|21088.4|21100.4|21088.4|21097.2|21085.2|1
1746553250000|2025-05-06 17:40:50|21100.9|21088.9|21102.4|21090.4|21102.4|21090.4|21100.9|21088.9|2
1746553260000|2025-05-06 17:41:00|21101.7|21089.7|21104.7|21092.7|21104.7|21092.7|21101.7|21089.7|6
1746553270000|2025-05-06 17:41:10|21105.9|21093.9|21101.4|21089.4|21106.7|21094.7|21101.4|21089.4|5
1746553280000|2025-05-06 17:41:20|21100.9|21088.9|21105.9|21093.9|21105.9|21093.9|21100.9|21088.9|20
1746553300000|2025-05-06 17:41:40|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|2
1746553310000|2025-05-06 17:41:50|21104.2|21092.2|21094.7|21082.7|21104.2|21092.2|21094.7|21082.7|17
1746553320000|2025-05-06 17:42:00|21095.4|21083.4|21096.7|21084.7|21096.7|21084.7|21095.4|21083.4|2
1746553350000|2025-05-06 17:42:30|21097.2|21085.2|21097.9|21085.9|21097.9|21085.9|21097.2|21085.2|0
1746553360000|2025-05-06 17:42:40|21097.4|21085.4|21096.2|21084.2|21097.4|21085.4|21095.4|21083.4|2
1746553370000|2025-05-06 17:42:50|21095.4|21083.4|21096.2|21084.2|21096.2|21084.2|21095.4|21083.4|1
1746553380000|2025-05-06 17:43:00|21095.4|21083.4|21097.9|21085.9|21097.9|21085.9|21095.4|21083.4|0
1746553390000|2025-05-06 17:43:10|21098.7|21086.7|21098.7|21086.7|21098.7|21086.7|21098.7|21086.7|0
1746553400000|2025-05-06 17:43:20|21099.2|21087.2|21097.9|21085.9|21099.2|21087.2|21097.9|21085.9|1
1746553410000|2025-05-06 17:43:30|21097.2|21085.2|21093.9|21081.9|21099.2|21087.2|21093.9|21081.9|6
1746553420000|2025-05-06 17:43:40|21090.2|21078.2|21091.7|21079.7|21092.2|21080.2|21090.2|21078.2|54
1746553430000|2025-05-06 17:43:50|21090.9|21078.9|21094.2|21082.2|21094.2|21082.2|21090.9|21078.9|1
1746553440000|2025-05-06 17:44:00|21093.4|21081.4|21094.7|21082.7|21094.7|21082.7|21093.4|21081.4|2
1746553450000|2025-05-06 17:44:10|21095.2|21083.2|21097.2|21085.2|21097.2|21085.2|21094.7|21082.7|15
1746553460000|2025-05-06 17:44:20|21096.4|21084.4|21096.4|21084.4|21096.4|21084.4|21096.4|21084.4|1
1746553470000|2025-05-06 17:44:30|21096.9|21084.9|21097.2|21085.2|21098.9|21086.9|21096.9|21084.9|8
1746553480000|2025-05-06 17:44:40|21097.7|21085.7|21096.4|21084.4|21098.2|21086.2|21096.4|21084.4|4
1746553490000|2025-05-06 17:44:50|21097.2|21085.2|21097.2|21085.2|21097.2|21085.2|21095.9|21083.9|1
1746553500000|2025-05-06 17:45:00|21096.7|21084.7|21096.4|21084.4|21097.7|21085.7|21095.9|21083.9|14
1746553510000|2025-05-06 17:45:10|21096.9|21084.9|21097.2|21085.2|21097.7|21085.7|21096.4|21084.4|3
1746553520000|2025-05-06 17:45:20|21096.4|21084.4|21096.7|21084.7|21097.2|21085.2|21095.9|21083.9|1
1746553530000|2025-05-06 17:45:30|21095.4|21083.4|21095.4|21083.4|21095.4|21083.4|21095.4|21083.4|2
1746553540000|2025-05-06 17:45:40|21094.9|21082.9|21094.9|21082.9|21095.4|21083.4|21094.9|21082.9|17
1746553550000|2025-05-06 17:45:50|21094.4|21082.4|21094.4|21082.4|21094.4|21082.4|21094.4|21082.4|37
1746553560000|2025-05-06 17:46:00|21095.2|21083.2|21094.9|21082.9|21095.7|21083.7|21094.9|21082.9|9
1746553570000|2025-05-06 17:46:10|||||||||21
1746553580000|2025-05-06 17:46:20|21094.4|21082.4|21094.9|21082.9|21094.9|21082.9|21094.4|21082.4|0
1746553590000|2025-05-06 17:46:30|21098.2|21086.2|21098.9|21086.9|21098.9|21086.9|21096.4|21084.4|17
1746553600000|2025-05-06 17:46:40|||||||||2
1746553610000|2025-05-06 17:46:50|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|2
1746553620000|2025-05-06 17:47:00|21098.9|21086.9|21099.7|21087.7|21099.7|21087.7|21097.9|21085.9|26
1746553630000|2025-05-06 17:47:10|21099.2|21087.2|21097.9|21085.9|21099.2|21087.2|21097.9|21085.9|9
1746553640000|2025-05-06 17:47:20|21099.7|21087.7|21100.4|21088.4|21100.4|21088.4|21099.7|21087.7|10
1746553650000|2025-05-06 17:47:30|||||||||6
1746553660000|2025-05-06 17:47:40|21098.7|21086.7|21097.9|21085.9|21098.7|21086.7|21097.9|21085.9|12
1746553670000|2025-05-06 17:47:50|||||||||14
1746553680000|2025-05-06 17:48:00|21096.7|21084.7|21096.7|21084.7|21096.7|21084.7|21096.7|21084.7|12
1746553690000|2025-05-06 17:48:10|21095.9|21083.9|21092.9|21080.9|21095.9|21083.9|21092.9|21080.9|14
1746553700000|2025-05-06 17:48:20|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|2
1746553710000|2025-05-06 17:48:30|21090.4|21078.4|21090.4|21078.4|21091.4|21079.4|21090.4|21078.4|17
1746553720000|2025-05-06 17:48:40|21092.2|21080.2|21089.4|21077.4|21092.2|21080.2|21089.4|21077.4|23
1746553730000|2025-05-06 17:48:50|21088.2|21076.2|21092.9|21080.9|21092.9|21080.9|21088.2|21076.2|18
1746553740000|2025-05-06 17:49:00|21093.7|21081.7|21092.7|21080.7|21093.7|21081.7|21092.7|21080.7|13
1746553750000|2025-05-06 17:49:10|21093.7|21081.7|21093.7|21081.7|21093.7|21081.7|21093.2|21081.2|7
1746553760000|2025-05-06 17:49:20|21096.2|21084.2|21096.2|21084.2|21096.2|21084.2|21093.7|21081.7|13
1746553770000|2025-05-06 17:49:30|21095.7|21083.7|21096.2|21084.2|21096.7|21084.7|21095.7|21083.7|22
1746553780000|2025-05-06 17:49:40|21095.7|21083.7|21097.4|21085.4|21097.4|21085.4|21095.7|21083.7|2
1746553790000|2025-05-06 17:49:50|21096.9|21084.9|21094.7|21082.7|21096.9|21084.9|21093.4|21081.4|52
1746553800000|2025-05-06 17:50:00|21095.2|21083.2|21094.7|21082.7|21095.2|21083.2|21094.7|21082.7|2
1746553810000|2025-05-06 17:50:10|21095.7|21083.7|21094.4|21082.4|21095.7|21083.7|21094.4|21082.4|13
1746553820000|2025-05-06 17:50:20|21095.7|21083.7|21096.9|21084.9|21096.9|21084.9|21094.9|21082.9|4
1746553830000|2025-05-06 17:50:30|21096.4|21084.4|21096.4|21084.4|21096.4|21084.4|21095.9|21083.9|29
1746553840000|2025-05-06 17:50:40|21095.9|21083.9|21095.9|21083.9|21095.9|21083.9|21095.9|21083.9|9
1746553850000|2025-05-06 17:50:50|21096.4|21084.4|21096.4|21084.4|21096.4|21084.4|21096.4|21084.4|11
1746553860000|2025-05-06 17:51:00|21095.9|21083.9|21096.4|21084.4|21096.4|21084.4|21095.9|21083.9|15
1746553870000|2025-05-06 17:51:10|21095.9|21083.9|21090.9|21078.9|21095.9|21083.9|21090.9|21078.9|18
1746553880000|2025-05-06 17:51:20|21090.2|21078.2|21089.2|21077.2|21090.2|21078.2|21088.4|21076.4|21
1746553890000|2025-05-06 17:51:30|21089.7|21077.7|21089.7|21077.7|21089.7|21077.7|21089.7|21077.7|1
1746553900000|2025-05-06 17:51:40|21088.4|21076.4|21083.9|21071.9|21088.4|21076.4|21083.9|21071.9|27
1746553910000|2025-05-06 17:51:50|21083.4|21071.4|21073.7|21061.7|21083.9|21071.9|21073.7|21061.7|37
1746553920000|2025-05-06 17:52:00|21074.2|21062.2|21072.9|21060.9|21076.2|21064.2|21072.9|21060.9|20
1746553930000|2025-05-06 17:52:10|21070.4|21058.4|21070.7|21058.7|21071.2|21059.2|21069.2|21057.2|20
1746553940000|2025-05-06 17:52:20|21071.2|21059.2|21066.7|21054.7|21073.7|21061.7|21066.7|21054.7|19
1746553950000|2025-05-06 17:52:30|21067.4|21055.4|21068.2|21056.2|21068.7|21056.7|21067.4|21055.4|16
1746553960000|2025-05-06 17:52:40|21068.7|21056.7|21067.9|21055.9|21069.6|21057.6|21067.9|21055.9|9
1746553970000|2025-05-06 17:52:50|21068.7|21056.7|21068.7|21056.7|21068.7|21056.7|21066.7|21054.7|17
1746553980000|2025-05-06 17:53:00|21069.1|21057.1|21069.1|21057.1|21070.4|21058.4|21069.1|21057.1|10
1746553990000|2025-05-06 17:53:10|21068.7|21056.7|21067.4|21055.4|21068.7|21056.7|21066.9|21054.9|17
1746554000000|2025-05-06 17:53:20|21066.9|21054.9|21067.9|21055.9|21067.9|21055.9|21066.2|21054.2|18
1746554010000|2025-05-06 17:53:30|21069.4|21057.4|21069.4|21057.4|21069.4|21057.4|21069.4|21057.4|3
1746554020000|2025-05-06 17:53:40|||||||||5
1746554030000|2025-05-06 17:53:50|21067.9|21055.9|21070.4|21058.4|21070.4|21058.4|21067.9|21055.9|30
1746554040000|2025-05-06 17:54:00|21072.9|21060.9|21070.1|21058.1|21077.9|21065.9|21070.1|21058.1|42
1746554050000|2025-05-06 17:54:10|21070.6|21058.6|21067.9|21055.9|21075.9|21063.9|21067.9|21055.9|33
1746554060000|2025-05-06 17:54:20|21068.6|21056.6|21071.6|21059.6|21071.6|21059.6|21067.4|21055.4|43
1746554070000|2025-05-06 17:54:30|21076.9|21064.9|21078.9|21066.9|21078.9|21066.9|21076.9|21064.9|38
1746554080000|2025-05-06 17:54:40|21078.4|21066.4|21082.1|21070.1|21082.6|21070.6|21078.4|21066.4|33
1746554090000|2025-05-06 17:54:50|21082.6|21070.6|21082.9|21070.9|21083.4|21071.4|21082.6|21070.6|4
1746554100000|2025-05-06 17:55:00|21084.1|21072.1|21083.4|21071.4|21084.6|21072.6|21082.9|21070.9|24
1746554110000|2025-05-06 17:55:10|21082.9|21070.9|21084.6|21072.6|21084.6|21072.6|21082.9|21070.9|9
1746554120000|2025-05-06 17:55:20|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|21084.6|21072.6|5
1746554130000|2025-05-06 17:55:30|21083.6|21071.6|21082.4|21070.4|21083.9|21071.9|21082.4|21070.4|17
1746554140000|2025-05-06 17:55:40|21081.9|21069.9|21080.4|21068.4|21081.9|21069.9|21080.4|21068.4|4
1746554150000|2025-05-06 17:55:50|21079.9|21067.9|21076.6|21064.6|21079.9|21067.9|21075.6|21063.6|9
1746554160000|2025-05-06 17:56:00|21076.1|21064.1|21077.9|21065.9|21077.9|21065.9|21076.1|21064.1|8
1746554170000|2025-05-06 17:56:10|21078.6|21066.6|21078.6|21066.6|21078.6|21066.6|21078.6|21066.6|7
1746554180000|2025-05-06 17:56:20|21077.4|21065.4|21077.9|21065.9|21077.9|21065.9|21077.4|21065.4|11
1746554190000|2025-05-06 17:56:30|21078.6|21066.6|21077.4|21065.4|21078.6|21066.6|21077.4|21065.4|9
1746554200000|2025-05-06 17:56:40|21076.9|21064.9|21076.9|21064.9|21076.9|21064.9|21076.9|21064.9|7
1746554210000|2025-05-06 17:56:50|21075.9|21063.9|21075.4|21063.4|21075.9|21063.9|21075.4|21063.4|32
1746554220000|2025-05-06 17:57:00|21075.9|21063.9|21074.1|21062.1|21075.9|21063.9|21074.1|21062.1|18
1746554230000|2025-05-06 17:57:10|21073.6|21061.6|21075.4|21063.4|21075.4|21063.4|21072.9|21060.9|10
1746554240000|2025-05-06 17:57:20|21075.9|21063.9|21082.9|21070.9|21082.9|21070.9|21075.9|21063.9|15
1746554250000|2025-05-06 17:57:30|21083.1|21071.1|21082.1|21070.1|21083.9|21071.9|21082.1|21070.1|95
1746554260000|2025-05-06 17:57:40|21081.6|21069.6|21082.6|21070.6|21082.6|21070.6|21081.6|21069.6|38
1746554270000|2025-05-06 17:57:50|21084.4|21072.4|21083.4|21071.4|21084.4|21072.4|21082.6|21070.6|13
1746554280000|2025-05-06 17:58:00|21082.1|21070.1|21089.4|21077.4|21089.4|21077.4|21081.4|21069.4|28
1746554290000|2025-05-06 17:58:10|21088.9|21076.9|21088.9|21076.9|21088.9|21076.9|21087.6|21075.6|9
1746554300000|2025-05-06 17:58:20|21088.4|21076.4|21084.9|21072.9|21088.4|21076.4|21084.9|21072.9|56
1746554310000|2025-05-06 17:58:30|21085.6|21073.6|21085.6|21073.6|21085.6|21073.6|21085.6|21073.6|26
1746554320000|2025-05-06 17:58:40|21086.4|21074.4|21086.4|21074.4|21086.4|21074.4|21086.4|21074.4|9
1746554330000|2025-05-06 17:58:50|21088.4|21076.4|21091.4|21079.4|21092.2|21080.2|21088.4|21076.4|36
1746554340000|2025-05-06 17:59:00|21093.4|21081.4|21104.6|21092.6|21104.6|21092.6|21093.4|21081.4|40
1746554350000|2025-05-06 17:59:10|21104.1|21092.1|21102.4|21090.4|21104.1|21092.1|21101.9|21089.9|37
1746554360000|2025-05-06 17:59:20|21103.4|21091.4|21107.4|21095.4|21120.4|21108.4|21103.4|21091.4|74
1746554370000|2025-05-06 17:59:30|21109.9|21097.9|21114.4|21102.4|21114.4|21102.4|21109.9|21097.9|125
1746554380000|2025-05-06 17:59:40|21113.7|21101.7|21111.9|21099.9|21114.4|21102.4|21110.4|21098.4|138
1746554390000|2025-05-06 17:59:50|21112.9|21100.9|21115.4|21103.4|21117.9|21105.9|21112.9|21100.9|102
1746554400000|2025-05-06 18:00:00|21114.4|21102.4|21108.4|21096.4|21114.4|21102.4|21107.1|21095.1|77
1746554410000|2025-05-06 18:00:10|21109.2|21097.2|21106.7|21094.7|21109.6|21097.6|21106.2|21094.2|24
1746554420000|2025-05-06 18:00:20|21107.4|21095.4|21111.9|21099.9|21111.9|21099.9|21106.7|21094.7|85
1746554430000|2025-05-06 18:00:30|21111.2|21099.2|21110.4|21098.4|21111.7|21099.7|21108.7|21096.7|53
1746554440000|2025-05-06 18:00:40|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|21106.7|21094.7|76
1746554450000|2025-05-06 18:00:50|21110.4|21098.4|21106.6|21094.6|21110.4|21098.4|21105.4|21093.4|14
1746554460000|2025-05-06 18:01:00|21107.9|21095.9|21107.1|21095.1|21109.1|21097.1|21104.6|21092.6|58
1746554470000|2025-05-06 18:01:10|21106.6|21094.6|21105.4|21093.4|21106.6|21094.6|21105.4|21093.4|13
1746554480000|2025-05-06 18:01:20|21107.1|21095.1|21109.6|21097.6|21109.6|21097.6|21107.1|21095.1|32
1746554490000|2025-05-06 18:01:30|21107.1|21095.1|21107.1|21095.1|21109.6|21097.6|21107.1|21095.1|12
1746554500000|2025-05-06 18:01:40|21109.1|21097.1|21106.1|21094.1|21109.1|21097.1|21105.4|21093.4|25
1746554510000|2025-05-06 18:01:50|21105.4|21093.4|21107.9|21095.9|21109.1|21097.1|21105.4|21093.4|39
1746554520000|2025-05-06 18:02:00|21108.4|21096.4|21108.9|21096.9|21108.9|21096.9|21107.6|21095.6|30
1746554530000|2025-05-06 18:02:10|21109.6|21097.6|21107.6|21095.6|21109.6|21097.6|21107.6|21095.6|5
1746554540000|2025-05-06 18:02:20|21108.9|21096.9|21110.1|21098.1|21111.4|21099.4|21108.9|21096.9|1
1746554550000|2025-05-06 18:02:30|21110.6|21098.6|21111.4|21099.4|21111.4|21099.4|21110.6|21098.6|33
1746554560000|2025-05-06 18:02:40|21113.9|21101.9|21112.1|21100.1|21115.4|21103.4|21110.9|21098.9|11
1746554570000|2025-05-06 18:02:50|21111.6|21099.6|21110.9|21098.9|21112.1|21100.1|21110.9|21098.9|5
1746554580000|2025-05-06 18:03:00|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|1
1746554590000|2025-05-06 18:03:10|21110.4|21098.4|21110.4|21098.4|21110.4|21098.4|21110.4|21098.4|2
1746554600000|2025-05-06 18:03:20|21111.6|21099.6|21108.6|21096.6|21112.9|21100.9|21108.6|21096.6|28
1746554610000|2025-05-06 18:03:30|21107.9|21095.9|21106.1|21094.1|21107.9|21095.9|21106.1|21094.1|77
1746554620000|2025-05-06 18:03:40|21105.4|21093.4|21107.4|21095.4|21107.9|21095.9|21105.4|21093.4|3
1746554630000|2025-05-06 18:03:50|21106.9|21094.9|21108.1|21096.1|21108.6|21096.6|21106.1|21094.1|27
1746554640000|2025-05-06 18:04:00|21107.4|21095.4|21106.6|21094.6|21108.9|21096.9|21106.1|21094.1|7
1746554650000|2025-05-06 18:04:10|21108.1|21096.1|21102.9|21090.9|21108.1|21096.1|21102.4|21090.4|23
1746554660000|2025-05-06 18:04:20|21102.4|21090.4|21100.1|21088.1|21102.9|21090.9|21100.1|21088.1|13
1746554670000|2025-05-06 18:04:30|21100.9|21088.9|21101.6|21089.6|21102.4|21090.4|21099.6|21087.6|14
1746554680000|2025-05-06 18:04:40|21102.4|21090.4|21100.1|21088.1|21102.4|21090.4|21099.6|21087.6|2
1746554690000|2025-05-06 18:04:50|21102.1|21090.1|21102.6|21090.6|21103.9|21091.9|21102.1|21090.1|13
1746624600000|2025-05-07 13:30:00|21111.7|21099.7|21113.4|21101.4|21124.2|21112.2|21111.7|21096.6|82
1746624610000|2025-05-07 13:30:10|21112.9|21100.9|21112.4|21100.4|21117.2|21105.2|21110.4|21098.4|53
1746624620000|2025-05-07 13:30:20|21114.1|21102.1|21130.4|21118.4|21130.4|21118.4|21114.1|21102.1|174
1746624630000|2025-05-07 13:30:30|21128.1|21116.1|21124.9|21112.9|21130.4|21118.4|21123.7|21111.7|56
1746624640000|2025-05-07 13:30:40|21126.2|21114.2|21122.9|21110.9|21126.2|21114.2|21122.9|21110.9|18
1746624650000|2025-05-07 13:30:50|21123.7|21111.7|21135.2|21123.2|21135.2|21123.2|21123.7|21111.7|68
1746624660000|2025-05-07 13:31:00|21137.7|21125.7|21137.7|21125.7|21145.2|21133.2|21135.7|21123.7|146
1746624670000|2025-05-07 13:31:10|21134|21122|21112.8|21100.8|21135.8|21123.8|21112.8|21100.8|46
1746624680000|2025-05-07 13:31:20|21112.4|21100.4|21115.3|21103.3|21115.3|21103.3|21104.9|21092.9|33
1746624690000|2025-05-07 13:31:30|21117.4|21105.4|21122.1|21110.1|21123.8|21111.8|21116.6|21104.6|23
1746624700000|2025-05-07 13:31:40|21120.8|21108.8|21118.8|21106.8|21122.1|21110.1|21118.8|21106.8|15
1746624710000|2025-05-07 13:31:50|21120.3|21108.3|21110.8|21098.8|21120.8|21108.8|21109.9|21097.9|46
1746624720000|2025-05-07 13:32:00|21112.4|21100.4|21111.4|21099.4|21114.1|21102.1|21107.8|21095.8|40
1746624730000|2025-05-07 13:32:10|21112.2|21100.2|21115.9|21103.9|21117.2|21105.2|21112.2|21100.2|17
1746624740000|2025-05-07 13:32:20|21116.4|21104.4|21115.4|21103.4|21119.7|21107.7|21115.4|21103.4|38
1746624750000|2025-05-07 13:32:30|21117|21105|21115.4|21103.4|21117.5|21105.5|21114.2|21102.2|11
1746624760000|2025-05-07 13:32:40|21114.5|21102.5|21112.5|21100.5|21114.5|21102.5|21107.9|21095.9|20
1746624770000|2025-05-07 13:32:50|21112.9|21100.9|21109.5|21097.5|21114.5|21102.5|21108.7|21096.7|12
1746624780000|2025-05-07 13:33:00|21108.7|21096.7|21114.5|21102.5|21114.5|21102.5|21108.7|21096.7|56
1746624790000|2025-05-07 13:33:10|21115.7|21103.7|21113.7|21101.7|21115.7|21103.7|21112|21100|14
1746624800000|2025-05-07 13:33:20|21113.2|21101.2|21116|21104|21117|21105|21112.7|21100.7|18
1746624810000|2025-05-07 13:33:30|21115.1|21103.1|21114.3|21102.3|21115.1|21103.1|21112.6|21100.6|21
1746624820000|2025-05-07 13:33:40|21113.8|21101.8|21112.3|21100.3|21115.1|21103.1|21111.8|21099.8|37
1746624830000|2025-05-07 13:33:50|21113.8|21101.8|21116.8|21104.8|21117.6|21105.6|21112.6|21100.6|102
1746624840000|2025-05-07 13:34:00|21117.1|21105.1|21119.9|21107.9|21119.9|21107.9|21116.6|21104.6|52
1746624850000|2025-05-07 13:34:10|21119.1|21107.1|21118.1|21106.1|21119.1|21107.1|21116.6|21104.6|15
1746624860000|2025-05-07 13:34:20|21114.9|21102.9|21115.3|21103.3|21115.8|21103.8|21114.1|21102.1|53
1746624870000|2025-05-07 13:34:30|21114.9|21102.9|21117.7|21105.7|21117.7|21105.7|21114.1|21102.1|19
1746624880000|2025-05-07 13:34:40|21117.2|21105.2|21116.1|21104.1|21118.1|21106.1|21114.9|21102.9|24
1746624890000|2025-05-07 13:34:50|21116.9|21104.9|21113.3|21101.3|21116.9|21104.9|21113.3|21101.3|44
1746624900000|2025-05-07 13:35:00|21114.1|21102.1|21109.9|21097.9|21114.1|21102.1|21103.6|21091.6|18
1746624910000|2025-05-07 13:35:10|21110.6|21098.6|21100.3|21088.3|21110.6|21098.6|21100|21088|31
1746624920000|2025-05-07 13:35:20|21099.9|21087.9|21102.1|21090.1|21102.8|21090.8|21098.3|21086.3|88
1746624930000|2025-05-07 13:35:30|21099.6|21087.6|21099.6|21087.6|21101.1|21089.1|21098.3|21086.3|162
1746624940000|2025-05-07 13:35:40|21098.6|21086.6|21087.4|21075.4|21099.6|21087.6|21087.4|21075.4|60
1746624950000|2025-05-07 13:35:50|21083.6|21071.6|21084.7|21072.7|21084.7|21072.7|21083.1|21071.1|56
1746624960000|2025-05-07 13:36:00|21085.1|21073.1|21084.7|21072.7|21087.2|21075.2|21084.7|21072.7|32
1746624970000|2025-05-07 13:36:10|21081.4|21069.4|21078.1|21066.1|21081.4|21069.4|21077.9|21065.9|35
1746624980000|2025-05-07 13:36:20|21077.6|21065.6|21083.9|21071.9|21083.9|21071.9|21075.6|21063.6|63
1746624990000|2025-05-07 13:36:30|21082.9|21070.9|21083.7|21071.7|21086.2|21074.2|21082.2|21070.2|16
1746625000000|2025-05-07 13:36:40|21082.9|21070.9|21084.7|21072.7|21084.7|21072.7|21082.7|21070.7|32
1746625010000|2025-05-07 13:36:50|21085.4|21073.4|21081.2|21069.2|21086.2|21074.2|21081.2|21069.2|49
1746625020000|2025-05-07 13:37:00|21080.4|21068.4|21082.6|21070.6|21085.4|21073.4|21080.4|21068.4|45
1746625030000|2025-05-07 13:37:10|21083.4|21071.4|21083.7|21071.7|21086.2|21074.2|21083.4|21071.4|55
1746625040000|2025-05-07 13:37:20|21082.2|21070.2|21081.7|21069.7|21083.7|21071.7|21081.2|21069.2|14
1746625050000|2025-05-07 13:37:30|21081.2|21069.2|21082.9|21070.9|21083.7|21071.7|21081.2|21069.2|16
1746625060000|2025-05-07 13:37:40|21082.2|21070.2|21086.2|21074.2|21086.2|21074.2|21082.2|21070.2|61
1746625070000|2025-05-07 13:37:50|21085.4|21073.4|21084.9|21072.9|21085.4|21073.4|21084.5|21072.5|5
1746625080000|2025-05-07 13:38:00|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|21085.4|21073.4|3
1746625090000|2025-05-07 13:38:10|21087.9|21075.9|21093.7|21081.7|21093.7|21081.7|21087.9|21075.9|20
1746625100000|2025-05-07 13:38:20|21091.2|21079.2|21093.9|21081.9|21094.9|21082.9|21091.2|21079.2|17
1746625110000|2025-05-07 13:38:30|21093.1|21081.1|21093.1|21081.1|21093.1|21081.1|21090.6|21078.6|4
1746625120000|2025-05-07 13:38:40|21092.2|21080.2|21091.9|21079.9|21092.6|21080.6|21090.1|21078.1|17
1746625130000|2025-05-07 13:38:50|21091.1|21079.1|21093.1|21081.1|21093.1|21081.1|21090.6|21078.6|8
1746625140000|2025-05-07 13:39:00|21093.9|21081.9|21090.1|21078.1|21093.9|21081.9|21088.1|21076.1|18
1746625150000|2025-05-07 13:39:10|21089.4|21077.4|21090.1|21078.1|21090.1|21078.1|21088.1|21076.1|2
1746625160000|2025-05-07 13:39:20|21088.9|21076.9|21087.1|21075.1|21088.9|21076.9|21087.1|21075.1|5
1746625170000|2025-05-07 13:39:30|21087.9|21075.9|21085.4|21073.4|21087.9|21075.9|21085.4|21073.4|28
1746625180000|2025-05-07 13:39:40|||||||||6
1746625190000|2025-05-07 13:39:50|||||||||24
1746625200000|2025-05-07 13:40:00|21080.1|21068.1|21082.9|21070.9|21082.9|21070.9|21080.1|21068.1|25
1746625210000|2025-05-07 13:40:10|21084.6|21072.6|21089.6|21077.6|21092.9|21080.9|21084.2|21072.2|52
1746625220000|2025-05-07 13:40:20|21087.6|21075.6|21087.1|21075.1|21089.6|21077.6|21087.1|21075.1|7
1746625230000|2025-05-07 13:40:30|21087.9|21075.9|21089.6|21077.6|21089.6|21077.6|21087.1|21075.1|10
1746625240000|2025-05-07 13:40:40|21090.1|21078.1|21094.6|21082.6|21094.6|21082.6|21088.9|21076.9|38
1746625250000|2025-05-07 13:40:50|21095.1|21083.1|21102.1|21090.1|21102.9|21090.9|21095.1|21083.1|19
1746625260000|2025-05-07 13:41:00|21102.9|21090.9|21097.9|21085.9|21102.9|21090.9|21096.7|21084.7|8
1746625270000|2025-05-07 13:41:10|21098.7|21086.7|21101.2|21089.2|21101.2|21089.2|21098.7|21086.7|38
1746625280000|2025-05-07 13:41:20|21102.1|21090.1|21109.5|21097.5|21109.5|21097.5|21100.9|21088.9|12
1746625290000|2025-05-07 13:41:30|21108.7|21096.7|21113.7|21101.7|21115.7|21103.7|21108.7|21096.7|56
1746625300000|2025-05-07 13:41:40|21114.2|21102.2|21111.4|21099.4|21116.2|21104.2|21110.4|21098.4|24
1746625310000|2025-05-07 13:41:50|21112.9|21100.9|21112.6|21100.6|21113.9|21101.9|21110.1|21098.1|24
1746625320000|2025-05-07 13:42:00|21114.6|21102.6|21109.6|21097.6|21114.6|21102.6|21109.2|21097.2|28
1746625330000|2025-05-07 13:42:10|21110.4|21098.4|21109.2|21097.2|21110.4|21098.4|21109.2|21097.2|8
1746625340000|2025-05-07 13:42:20|21107.1|21095.1|21108.7|21096.7|21109.2|21097.2|21107.1|21095.1|11
1746625350000|2025-05-07 13:42:30|21108.2|21096.2|21106.2|21094.2|21108.2|21096.2|21105.4|21093.4|7
1746625360000|2025-05-07 13:42:40|21105.4|21093.4|21111.2|21099.2|21111.2|21099.2|21105.4|21093.4|13
1746625370000|2025-05-07 13:42:50|21112.4|21100.4|21109.9|21097.9|21112.4|21100.4|21104.9|21092.9|37
1746625380000|2025-05-07 13:43:00|21107.9|21095.9|21108.9|21096.9|21108.9|21096.9|21107.9|21095.9|4
1746625390000|2025-05-07 13:43:10|21111.2|21099.2|21107.9|21095.9|21111.2|21099.2|21107.9|21095.9|1
1746625400000|2025-05-07 13:43:20|21109.2|21097.2|21109.2|21097.2|21109.2|21097.2|21108.7|21096.7|4
1746625410000|2025-05-07 13:43:30|21108.7|21096.7|21109.6|21097.6|21112.1|21100.1|21107.9|21095.9|30
1746625420000|2025-05-07 13:43:40|21110.1|21098.1|21108.4|21096.4|21110.9|21098.9|21107.1|21095.1|14
1746625430000|2025-05-07 13:43:50|21107.6|21095.6|21107.1|21095.1|21109.6|21097.6|21107.1|21095.1|2
1746625440000|2025-05-07 13:44:00|21105.4|21093.4|21106.6|21094.6|21106.6|21094.6|21102.9|21090.9|25
1746625450000|2025-05-07 13:44:10|21106.2|21094.2|21110.4|21098.4|21110.4|21098.4|21106.2|21094.2|5
1746625460000|2025-05-07 13:44:20|21108.7|21096.7|21107.9|21095.9|21108.7|21096.7|21107.4|21095.4|4
1746625470000|2025-05-07 13:44:30|21108.7|21096.7|21107.9|21095.9|21108.7|21096.7|21107.9|21095.9|0
1746625490000|2025-05-07 13:44:50|||||||||2
1746625500000|2025-05-07 13:45:00|21109.1|21097.1|21099.9|21087.9|21109.1|21097.1|21099.9|21087.9|50
1746625510000|2025-05-07 13:45:10|21098.7|21086.7|21099.9|21087.9|21100.4|21088.4|21096.2|21084.2|36
1746625520000|2025-05-07 13:45:20|21099.4|21087.4|21095.7|21083.7|21100.4|21088.4|21095.7|21083.7|19
1746625530000|2025-05-07 13:45:30|21096.2|21084.2|21093.7|21081.7|21096.9|21084.9|21093.7|21081.7|4
1746625540000|2025-05-07 13:45:40|21092.9|21080.9|21101.3|21089.3|21101.3|21089.3|21092.9|21080.9|33
1746625550000|2025-05-07 13:45:50|21102.1|21090.1|21112.6|21100.6|21112.6|21100.6|21102.1|21090.1|37
1746625560000|2025-05-07 13:46:00|21113.4|21101.4|21112.6|21100.6|21113.8|21101.8|21108.8|21096.8|15
1746625570000|2025-05-07 13:46:10|21113.4|21101.4|21123.8|21111.8|21123.8|21111.8|21113.4|21101.4|72
1746625580000|2025-05-07 13:46:20|21126.3|21114.3|21127.6|21115.6|21129.3|21117.3|21123.4|21111.4|35
1746625590000|2025-05-07 13:46:30|21128.1|21116.1|21128.8|21116.8|21129.6|21117.6|21128.1|21116.1|5
1746625600000|2025-05-07 13:46:40|21130.4|21118.4|21125.6|21113.6|21131.3|21119.3|21121.1|21109.1|47
1746625610000|2025-05-07 13:46:50|21124.8|21112.8|21127.3|21115.3|21127.8|21115.8|21123.6|21111.6|15
1746625620000|2025-05-07 13:47:00|21121.3|21109.3|21126.1|21114.1|21126.1|21114.1|21120.6|21108.6|32
1746625630000|2025-05-07 13:47:10|21126.8|21114.8|21124.8|21112.8|21126.8|21114.8|21124.8|21112.8|43
1746625640000|2025-05-07 13:47:20|21127.3|21115.3|21133.1|21121.1|21134.3|21122.3|21127.3|21115.3|15
1746625650000|2025-05-07 13:47:30|21132.3|21120.3|21132.3|21120.3|21137.3|21125.3|21131.5|21119.5|16
1746625660000|2025-05-07 13:47:40|21133.1|21121.1|21130.1|21118.1|21135.6|21123.6|21129.3|21117.3|37
1746625670000|2025-05-07 13:47:50|21129.3|21117.3|21125.1|21113.1|21130.1|21118.1|21123.1|21111.1|5
1746625680000|2025-05-07 13:48:00|21124.6|21112.6|21131|21119|21131|21119|21124.6|21112.6|8
1746625690000|2025-05-07 13:48:10|21129.8|21117.8|21131|21119|21131|21119|21129.8|21117.8|2
1746625700000|2025-05-07 13:48:20|21132.3|21120.3|21134.8|21122.8|21134.8|21122.8|21132.3|21120.3|19
1746625710000|2025-05-07 13:48:30|21134|21122|21138.3|21126.3|21138.3|21126.3|21134|21122|14
1746625720000|2025-05-07 13:48:40|21144|21132|21142|21130|21145.8|21133.8|21142|21130|42
1746625730000|2025-05-07 13:48:50|21141.2|21129.2|21130.8|21118.8|21141.2|21129.2|21130.3|21118.3|168
1746625740000|2025-05-07 13:49:00|21131.5|21119.5|21130.7|21118.7|21132.3|21120.3|21130.7|21118.7|16
1746625750000|2025-05-07 13:49:10|21129.8|21117.8|21128.2|21116.2|21129.8|21117.8|21128.2|21116.2|6
1746625760000|2025-05-07 13:49:20|21129|21117|21122|21110|21129|21117|21122|21110|18
1746625770000|2025-05-07 13:49:30|21123.2|21111.2|21125.7|21113.7|21126.5|21114.5|21122|21110|23
1746625780000|2025-05-07 13:49:40|21127|21115|21128.2|21116.2|21128.2|21116.2|21127|21115|3
1746625790000|2025-05-07 13:49:50|21129|21117|21128.2|21116.2|21129|21117|21128.2|21116.2|18
1746625800000|2025-05-07 13:50:00|21129|21117|21129|21117|21130.7|21118.7|21129|21117|13
1746625810000|2025-05-07 13:50:10|21127.8|21115.8|21126.5|21114.5|21127.8|21115.8|21126.5|21114.5|2
1746625820000|2025-05-07 13:50:20|21127|21115|21130.3|21118.3|21130.3|21118.3|21124|21112|25
1746625830000|2025-05-07 13:50:30|21129.8|21117.8|21129.8|21117.8|21129.8|21117.8|21128.5|21116.5|56
1746625840000|2025-05-07 13:50:40|21129.3|21117.3|21129.8|21117.8|21129.8|21117.8|21129.3|21117.3|9
1746625860000|2025-05-07 13:51:00|21127.3|21115.3|21126.3|21114.3|21128.5|21116.5|21126.3|21114.3|36
1746625870000|2025-05-07 13:51:10|21126.8|21114.8|21123.1|21111.1|21126.8|21114.8|21120.6|21108.6|5
1746625880000|2025-05-07 13:51:20|21122.6|21110.6|21123.1|21111.1|21123.1|21111.1|21122.6|21110.6|4
1746625890000|2025-05-07 13:51:30|21124.3|21112.3|21123.5|21111.5|21124.3|21112.3|21123.5|21111.5|6
1746625900000|2025-05-07 13:51:40|21124.3|21112.3|21121|21109|21126|21114|21121|21109|10
1746625910000|2025-05-07 13:51:50|21113.5|21101.5|21115.1|21103.1|21115.5|21103.5|21113|21101|24
1746625920000|2025-05-07 13:52:00|21115.5|21103.5|21109.8|21097.8|21115.5|21103.5|21109.8|21097.8|41
1746625930000|2025-05-07 13:52:10|21105.5|21093.5|21111|21099|21111|21099|21105.5|21093.5|41
1746625940000|2025-05-07 13:52:20|21110.5|21098.5|21112.3|21100.3|21114.8|21102.8|21110.5|21098.5|22
1746625950000|2025-05-07 13:52:30|21109.8|21097.8|21111|21099|21111|21099|21109.8|21097.8|9
1746625960000|2025-05-07 13:52:40|21111.8|21099.8|21108.8|21096.8|21112.3|21100.3|21108.8|21096.8|17
1746625970000|2025-05-07 13:52:50|21106.3|21094.3|21108.8|21096.8|21108.8|21096.8|21106.3|21094.3|2
1746625980000|2025-05-07 13:53:00|21107.1|21095.1|21106.3|21094.3|21107.1|21095.1|21106.3|21094.3|4
1746625990000|2025-05-07 13:53:10|21104.6|21092.6|21104.6|21092.6|21106.3|21094.3|21103.8|21091.8|9
1746626000000|2025-05-07 13:53:20|||||||||9
1746626010000|2025-05-07 13:53:30|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|9
1746626020000|2025-05-07 13:53:40|21107.1|21095.1|21109.6|21097.6|21109.6|21097.6|21107.1|21095.1|32
1746626030000|2025-05-07 13:53:50|21113|21101|21112.1|21100.1|21113.5|21101.5|21112.1|21100.1|36
1746626040000|2025-05-07 13:54:00|21113|21101|21106.3|21094.3|21113.3|21101.3|21106.3|21094.3|31
1746626050000|2025-05-07 13:54:10|21107.1|21095.1|21107.1|21095.1|21107.6|21095.6|21107.1|21095.1|10
1746626060000|2025-05-07 13:54:20|21106.8|21094.8|21109.6|21097.6|21109.6|21097.6|21106.8|21094.8|11
1746626070000|2025-05-07 13:54:30|21107.1|21095.1|21104.6|21092.6|21107.6|21095.6|21104.6|21092.6|8
1746626080000|2025-05-07 13:54:40|21105.1|21093.1|21106.3|21094.3|21106.3|21094.3|21105.1|21093.1|13
1746626090000|2025-05-07 13:54:50|21104.8|21092.8|21106.3|21094.3|21108.8|21096.8|21104.8|21092.8|5
1746626100000|2025-05-07 13:55:00|21105.3|21093.3|21105.1|21093.1|21105.3|21093.3|21103.8|21091.8|3
1746626110000|2025-05-07 13:55:10|21103.8|21091.8|21098.8|21086.8|21103.8|21091.8|21097.1|21085.1|34
1746626120000|2025-05-07 13:55:20|21099.6|21087.6|21103|21091|21104.3|21092.3|21099.6|21087.6|32
1746626130000|2025-05-07 13:55:30|21103.5|21091.5|21105.5|21093.5|21105.5|21093.5|21103|21091|1
1746626140000|2025-05-07 13:55:40|21106|21094|21108|21096|21108|21096|21105.5|21093.5|2
1746626150000|2025-05-07 13:55:50|21107.3|21095.3|21109.8|21097.8|21110.5|21098.5|21106.8|21094.8|3
1746626160000|2025-05-07 13:56:00|21110.5|21098.5|21107.3|21095.3|21110.5|21098.5|21107.3|21095.3|6
1746626170000|2025-05-07 13:56:10|21108|21096|21108|21096|21108|21096|21107.3|21095.3|5
1746626180000|2025-05-07 13:56:20|21110.5|21098.5|21107.3|21095.3|21110.5|21098.5|21107.3|21095.3|11
1746626190000|2025-05-07 13:56:30|21110|21098|21119.5|21107.5|21122|21110|21110|21098|26
1746626200000|2025-05-07 13:56:40|21120.2|21108.2|21121.5|21109.5|21121.5|21109.5|21119.5|21107.5|5
1746626210000|2025-05-07 13:56:50|21125.2|21113.2|21124.6|21112.6|21125.4|21113.4|21123.7|21111.7|41
1746626220000|2025-05-07 13:57:00|21125.4|21113.4|21122.1|21110.1|21125.9|21113.9|21119.6|21107.6|32
1746626230000|2025-05-07 13:57:10|21122.6|21110.6|21122.1|21110.1|21122.6|21110.6|21120.1|21108.1|4
1746626240000|2025-05-07 13:57:20|21121.4|21109.4|21117.6|21105.6|21121.4|21109.4|21117.6|21105.6|31
1746626250000|2025-05-07 13:57:30|21115.9|21103.9|21115.9|21103.9|21115.9|21103.9|21115.9|21103.9|8
1746626260000|2025-05-07 13:57:40|21115.1|21103.1|21116.4|21104.4|21116.4|21104.4|21113.4|21101.4|25
1746626270000|2025-05-07 13:57:50|21115.9|21103.9|21115.4|21103.4|21116.4|21104.4|21113.9|21101.9|1
1746626280000|2025-05-07 13:58:00|21115.9|21103.9|21115.4|21103.4|21115.9|21103.9|21113.4|21101.4|7
1746626290000|2025-05-07 13:58:10|21114.9|21102.9|21115.9|21103.9|21115.9|21103.9|21113.4|21101.4|1
1746626300000|2025-05-07 13:58:20|21116.4|21104.4|21120.9|21108.9|21120.9|21108.9|21116.4|21104.4|7
1746626310000|2025-05-07 13:58:30|21118.7|21106.7|21115.4|21103.4|21118.7|21106.7|21113.4|21101.4|13
1746626320000|2025-05-07 13:58:40|21114.6|21102.6|21110.9|21098.9|21114.6|21102.6|21109.6|21097.6|18
1746626330000|2025-05-07 13:58:50|21110.1|21098.1|21109.2|21097.2|21110.9|21098.9|21109.2|21097.2|3
1746626340000|2025-05-07 13:59:00|21108.4|21096.4|21105.4|21093.4|21108.4|21096.4|21104.9|21092.9|34
1746626350000|2025-05-07 13:59:10|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|5
1746626360000|2025-05-07 13:59:20|||||||||5
1746626370000|2025-05-07 13:59:30|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|3
1746626380000|2025-05-07 13:59:40|21102.6|21090.6|21103.4|21091.4|21103.4|21091.4|21101.4|21089.4|2
1746626390000|2025-05-07 13:59:50|||||||||7
1746626400000|2025-05-07 14:00:00|21105.9|21093.9|21100.9|21088.9|21105.9|21093.9|21100.1|21088.1|17
1746626410000|2025-05-07 14:00:10|21102.6|21090.6|21105.9|21093.9|21105.9|21093.9|21102.6|21090.6|30
1746626420000|2025-05-07 14:00:20|21105.1|21093.1|21102.6|21090.6|21105.1|21093.1|21102.6|21090.6|4
1746626430000|2025-05-07 14:00:30|21103.4|21091.4|21098.6|21086.6|21103.4|21091.4|21098.6|21086.6|13
1746626440000|2025-05-07 14:00:40|21099.3|21087.3|21096.8|21084.8|21099.3|21087.3|21091.8|21079.8|63
1746626450000|2025-05-07 14:00:50|21092.6|21080.6|21093.4|21081.4|21093.4|21081.4|21092.6|21080.6|29
1746626460000|2025-05-07 14:01:00|21098.4|21086.4|21099.6|21087.6|21100.9|21088.9|21098.4|21086.4|11
1746626470000|2025-05-07 14:01:10|21098.9|21086.9|21100.1|21088.1|21100.1|21088.1|21097.6|21085.6|9
1746626480000|2025-05-07 14:01:20|21100.6|21088.6|21100.1|21088.1|21100.6|21088.6|21100.1|21088.1|38
1746626490000|2025-05-07 14:01:30|21100.6|21088.6|21104.3|21092.3|21108.1|21096.1|21100.6|21088.6|12
1746626500000|2025-05-07 14:01:40|21102.6|21090.6|21102.1|21090.1|21103.9|21091.9|21102.1|21090.1|6
1746626510000|2025-05-07 14:01:50|21105.1|21093.1|21101.8|21089.8|21105.1|21093.1|21101.4|21089.4|17
1746626520000|2025-05-07 14:02:00|21103.4|21091.4|21101.8|21089.8|21103.4|21091.4|21100.9|21088.9|3
1746626530000|2025-05-07 14:02:10|21102.6|21090.6|21101.8|21089.8|21102.6|21090.6|21101.8|21089.8|2
1746626540000|2025-05-07 14:02:20|21098.9|21086.9|21093.4|21081.4|21098.9|21086.9|21093.4|21081.4|8
1746626550000|2025-05-07 14:02:30|21092.6|21080.6|21090.9|21078.9|21093.4|21081.4|21090.9|21078.9|16
1746626560000|2025-05-07 14:02:40|21089.3|21077.3|21094.8|21082.8|21096.4|21084.4|21089.3|21077.3|49
1746626570000|2025-05-07 14:02:50|21094.3|21082.3|21094.8|21082.8|21095.6|21083.6|21094.3|21082.3|1
1746626580000|2025-05-07 14:03:00|21094.3|21082.3|21094.8|21082.8|21094.8|21082.8|21094.3|21082.3|22
1746626590000|2025-05-07 14:03:10|21095.3|21083.3|21094.3|21082.3|21096.1|21084.1|21094.3|21082.3|1
1746626600000|2025-05-07 14:03:20|21095.1|21083.1|21096.8|21084.8|21096.8|21084.8|21095.1|21083.1|8
1746626610000|2025-05-07 14:03:30|21096.1|21084.1|21096.8|21084.8|21096.8|21084.8|21094.3|21082.3|4
1746626620000|2025-05-07 14:03:40|21095.6|21083.6|21094.3|21082.3|21095.6|21083.6|21093.6|21081.6|5
1746626630000|2025-05-07 14:03:50|21091.1|21079.1|21090.1|21078.1|21091.1|21079.1|21090.1|21078.1|35
1746626640000|2025-05-07 14:04:00|21090.6|21078.6|21091.1|21079.1|21091.1|21079.1|21090.6|21078.6|3
1746626650000|2025-05-07 14:04:10|21091.5|21079.5|21097.6|21085.6|21097.6|21085.6|21091.5|21079.5|1
1746626660000|2025-05-07 14:04:20|21096.8|21084.8|21094.8|21082.8|21096.8|21084.8|21094.3|21082.3|10
1746626670000|2025-05-07 14:04:30|21094.3|21082.3|21094.8|21082.8|21095.6|21083.6|21094.3|21082.3|0
1746626680000|2025-05-07 14:04:40|21095.6|21083.6|21096.8|21084.8|21096.8|21084.8|21094.3|21082.3|3
1746626700000|2025-05-07 14:05:00|21097.6|21085.6|21099.3|21087.3|21101|21089|21097.6|21085.6|39
1746626710000|2025-05-07 14:05:10|21098.5|21086.5|21099.3|21087.3|21099.3|21087.3|21098.5|21086.5|3
1746626720000|2025-05-07 14:05:20|21100.1|21088.1|21099.3|21087.3|21101|21089|21099.3|21087.3|10
1746626730000|2025-05-07 14:05:30|21098.5|21086.5|21099.3|21087.3|21099.8|21087.8|21098.5|21086.5|6
1746626740000|2025-05-07 14:05:40|21100.6|21088.6|21096.8|21084.8|21100.6|21088.6|21096|21084|4
1746626750000|2025-05-07 14:05:50|21097.3|21085.3|21096|21084|21097.3|21085.3|21096|21084|18
1746626760000|2025-05-07 14:06:00|21097|21085|21099.3|21087.3|21099.3|21087.3|21097|21085|25
1746626770000|2025-05-07 14:06:10|21100.6|21088.6|21099.3|21087.3|21101.8|21089.8|21099.3|21087.3|15
1746626780000|2025-05-07 14:06:20|||||||||12
1746626790000|2025-05-07 14:06:30|21100.1|21088.1|21100.1|21088.1|21100.9|21088.9|21097.6|21085.6|37
1746626800000|2025-05-07 14:06:40|21097.6|21085.6|21093.1|21081.1|21097.6|21085.6|21092.3|21080.3|20
1746626810000|2025-05-07 14:06:50|21093.5|21081.5|21093.1|21081.1|21093.8|21081.8|21093.1|21081.1|4
1746626820000|2025-05-07 14:07:00|21092.6|21080.6|21092.6|21080.6|21092.6|21080.6|21092.6|21080.6|7
1746626830000|2025-05-07 14:07:10|21093.5|21081.5|21094.3|21082.3|21094.3|21082.3|21093.5|21081.5|3
1746626840000|2025-05-07 14:07:20|21098.5|21086.5|21096|21084|21098.5|21086.5|21096|21084|9
1746626850000|2025-05-07 14:07:30|||||||||1
1746626860000|2025-05-07 14:07:40|21097.6|21085.6|21097.6|21085.6|21097.6|21085.6|21097.6|21085.6|3
1746626870000|2025-05-07 14:07:50|21096.3|21084.3|21097.6|21085.6|21097.6|21085.6|21096.3|21084.3|10
1746626890000|2025-05-07 14:08:10|21098.5|21086.5|21098.5|21086.5|21098.5|21086.5|21098.5|21086.5|10
1746626900000|2025-05-07 14:08:20|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|45
1746626910000|2025-05-07 14:08:30|21097.8|21085.8|21097|21085|21097.8|21085.8|21095.3|21083.3|7
1746626920000|2025-05-07 14:08:40|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|12
1746626930000|2025-05-07 14:08:50|21095.3|21083.3|21095.3|21083.3|21095.3|21083.3|21095.3|21083.3|1
1746626940000|2025-05-07 14:09:00|21096|21084|21095.3|21083.3|21096|21084|21095.3|21083.3|11
1746626950000|2025-05-07 14:09:10|21094.3|21082.3|21098|21086|21098|21086|21093.5|21081.5|19
1746626960000|2025-05-07 14:09:20|21097.6|21085.6|21096.8|21084.8|21097.6|21085.6|21096|21084|6
1746626980000|2025-05-07 14:09:40|21097.6|21085.6|21098|21086|21098|21086|21096.8|21084.8|1
1746626990000|2025-05-07 14:09:50|21097.3|21085.3|21096.8|21084.8|21097.3|21085.3|21096|21084|3
1746627000000|2025-05-07 14:10:00|21096|21084|21096|21084|21098.5|21086.5|21096|21084|9
1746627010000|2025-05-07 14:10:10|21095.3|21083.3|21092.3|21080.3|21095.5|21083.5|21091|21079|14
1746627020000|2025-05-07 14:10:20|21093.5|21081.5|21094.8|21082.8|21094.8|21082.8|21093.5|21081.5|1
1746627030000|2025-05-07 14:10:30|21096|21084|21096|21084|21096|21084|21096|21084|4
1746627040000|2025-05-07 14:10:40|||||||||5
1746627050000|2025-05-07 14:10:50|21094.3|21082.3|21094.3|21082.3|21094.8|21082.8|21093|21081|4
1746627060000|2025-05-07 14:11:00|||||||||10
1746627070000|2025-05-07 14:11:10|21093.3|21081.3|21093|21081|21093.3|21081.3|21091.8|21079.8|7
1746627080000|2025-05-07 14:11:20|21091.8|21079.8|21091|21079|21092.6|21080.6|21091|21079|3
1746627090000|2025-05-07 14:11:30|21088.5|21076.5|21086|21074|21088.5|21076.5|21086|21074|20
1746627100000|2025-05-07 14:11:40|21088.2|21076.2|21088.5|21076.5|21089|21077|21087.7|21075.7|31
1746627110000|2025-05-07 14:11:50|21087.7|21075.7|21083.5|21071.5|21087.7|21075.7|21083.5|21071.5|3
1746627120000|2025-05-07 14:12:00|21084|21072|21075.2|21063.2|21084.5|21072.5|21075.2|21063.2|34
1746627130000|2025-05-07 14:12:10|21075.7|21063.7|21060.1|21048.1|21077.3|21065.3|21060.1|21048.1|61
1746627140000|2025-05-07 14:12:20|21056.8|21044.8|21057.6|21045.6|21057.6|21045.6|21055.5|21043.5|76
1746627150000|2025-05-07 14:12:30|21058.3|21046.3|21058.3|21046.3|21058.3|21046.3|21055.8|21043.8|20
1746627160000|2025-05-07 14:12:40|21057.8|21045.8|21058.3|21046.3|21060.8|21048.8|21057.8|21045.8|33
1746627170000|2025-05-07 14:12:50|21057.6|21045.6|21055.8|21043.8|21060.3|21048.3|21055.8|21043.8|39
1746627180000|2025-05-07 14:13:00|21055.1|21043.1|21055.8|21043.8|21055.8|21043.8|21055.1|21043.1|10
1746627190000|2025-05-07 14:13:10|21059.1|21047.1|21058.3|21046.3|21061.6|21049.6|21058.3|21046.3|23
1746627200000|2025-05-07 14:13:20|21057.5|21045.5|21061.3|21049.3|21062.1|21050.1|21057.5|21045.5|27
1746627210000|2025-05-07 14:13:30|21062.5|21050.5|21066|21054|21066.8|21054.8|21061.3|21049.3|70
1746627220000|2025-05-07 14:13:40|21066.8|21054.8|21066.8|21054.8|21066.8|21054.8|21066.8|21054.8|6
1746627230000|2025-05-07 14:13:50|21067.5|21055.5|21068|21056|21068.5|21056.5|21067.5|21055.5|20
1746627240000|2025-05-07 14:14:00|21068.8|21056.8|21068.5|21056.5|21068.8|21056.8|21068.5|21056.5|11
1746627250000|2025-05-07 14:14:10|21067.7|21055.7|21071|21059|21071|21059|21067.7|21055.7|15
1746627260000|2025-05-07 14:14:20|21070.2|21058.2|21066.8|21054.8|21070.2|21058.2|21066.8|21054.8|22
1746627270000|2025-05-07 14:14:30|21066|21054|21066.8|21054.8|21066.8|21054.8|21066|21054|4
1746627280000|2025-05-07 14:14:40|21067.5|21055.5|21067.5|21055.5|21067.5|21055.5|21066.8|21054.8|3
1746627290000|2025-05-07 14:14:50|21066.8|21054.8|21066.8|21054.8|21066.8|21054.8|21066.8|21054.8|0
1746627300000|2025-05-07 14:15:00|21067.7|21055.7|21061|21049|21068.5|21056.5|21060.5|21048.5|21
1746627310000|2025-05-07 14:15:10|21055.8|21043.8|21050|21038|21059.3|21047.3|21050|21038|48
1746627320000|2025-05-07 14:15:20|21049.3|21037.3|21049.3|21037.3|21049.3|21037.3|21049.3|21037.3|23
1746627330000|2025-05-07 14:15:30|21051.8|21039.8|21053.5|21041.5|21056|21044|21051.8|21039.8|22
1746627340000|2025-05-07 14:15:40|21054.3|21042.3|21058.5|21046.5|21058.5|21046.5|21054.3|21042.3|19
1746627350000|2025-05-07 14:15:50|21059.3|21047.3|21060.5|21048.5|21060.5|21048.5|21058.5|21046.5|0
1746627360000|2025-05-07 14:16:00|21061|21049|21062.7|21050.7|21063.5|21051.5|21061|21049|11
1746627370000|2025-05-07 14:16:10|21059.7|21047.7|21057.7|21045.7|21059.7|21047.7|21057.7|21045.7|8
1746627380000|2025-05-07 14:16:20|21058.2|21046.2|21060.2|21048.2|21060.2|21048.2|21058.2|21046.2|0
1746627390000|2025-05-07 14:16:30|21059.4|21047.4|21062.7|21050.7|21062.7|21050.7|21059.4|21047.4|6
1746627400000|2025-05-07 14:16:40|21061.9|21049.9|21062.2|21050.2|21065.2|21053.2|21061.9|21049.9|5
1746627410000|2025-05-07 14:16:50|21061.5|21049.5|21061|21049|21061.5|21049.5|21060.5|21048.5|6
1746627420000|2025-05-07 14:17:00|21061.5|21049.5|21060.5|21048.5|21061.8|21049.8|21060.5|21048.5|24
1746627430000|2025-05-07 14:17:10|21061|21049|21061|21049|21061|21049|21061|21049|7
1746627440000|2025-05-07 14:17:20|21060|21048|21054.7|21042.7|21061|21049|21054.4|21042.4|10
1746627450000|2025-05-07 14:17:30|21054|21042|21056|21044|21056|21044|21054|21042|4
1746627460000|2025-05-07 14:17:40|21055.2|21043.2|21054.7|21042.7|21056|21044|21054|21042|26
1746627470000|2025-05-07 14:17:50|21054|21042|21054.7|21042.7|21054.7|21042.7|21054|21042|8
1746627480000|2025-05-07 14:18:00|21054.3|21042.3|21051.2|21039.2|21054.3|21042.3|21049.4|21037.4|30
1746627490000|2025-05-07 14:18:10|21051.9|21039.9|21051.9|21039.9|21051.9|21039.9|21051.9|21039.9|9
1746627500000|2025-05-07 14:18:20|21054.4|21042.4|21054.4|21042.4|21054.4|21042.4|21054.4|21042.4|5
1746627510000|2025-05-07 14:18:30|21053.7|21041.7|21054.4|21042.4|21054.4|21042.4|21053.7|21041.7|1
1746627520000|2025-05-07 14:18:40|21054.9|21042.9|21054.9|21042.9|21054.9|21042.9|21054.9|21042.9|3
1746627530000|2025-05-07 14:18:50|21054.4|21042.4|21047.9|21035.9|21054.4|21042.4|21047.9|21035.9|27
1746627540000|2025-05-07 14:19:00|21049.1|21037.1|21037.4|21025.4|21050.4|21038.4|21033.2|21021.2|26
1746627550000|2025-05-07 14:19:10|21036.6|21024.6|21026.2|21014.2|21036.6|21024.6|21025.7|21013.7|19
1746627560000|2025-05-07 14:19:20|21026.9|21014.9|21030.4|21018.4|21032.4|21020.4|21026.9|21014.9|40
1746627570000|2025-05-07 14:19:30|21032.1|21020.1|21034.4|21022.4|21034.9|21022.9|21032.1|21020.1|9
1746627580000|2025-05-07 14:19:40|21033.7|21021.7|21031.9|21019.9|21033.7|21021.7|21030.7|21018.7|5
1746627590000|2025-05-07 14:19:50|21031.2|21019.2|21027.4|21015.4|21031.9|21019.9|21026.2|21014.2|18
1746627600000|2025-05-07 14:20:00|21027.9|21015.9|21035.7|21023.7|21035.7|21023.7|21027.9|21015.9|4
1746627610000|2025-05-07 14:20:10|21036.2|21024.2|21031.2|21019.2|21036.9|21024.9|21030.4|21018.4|11
1746627620000|2025-05-07 14:20:20|21030.4|21018.4|21035.4|21023.4|21035.4|21023.4|21030.4|21018.4|24
1746627630000|2025-05-07 14:20:30|21036.2|21024.2|21040.4|21028.4|21042.9|21030.9|21036.2|21024.2|10
1746627640000|2025-05-07 14:20:40|21039.9|21027.9|21038.7|21026.7|21041.2|21029.2|21038.7|21026.7|8
1746627650000|2025-05-07 14:20:50|21039.1|21027.1|21041.6|21029.6|21042.9|21030.9|21039.1|21027.1|19
1746627660000|2025-05-07 14:21:00|21042.4|21030.4|21046.2|21034.2|21046.2|21034.2|21042.4|21030.4|24
1746627670000|2025-05-07 14:21:10|||||||||3
1746627680000|2025-05-07 14:21:20|21044.6|21032.6|21048.4|21036.4|21052.1|21040.1|21044.6|21032.6|72
1746627690000|2025-05-07 14:21:30|21049.1|21037.1|21048.4|21036.4|21049.1|21037.1|21046.6|21034.6|6
1746627700000|2025-05-07 14:21:40|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|21047.1|21035.1|0
1746627710000|2025-05-07 14:21:50|21047.1|21035.1|21048.7|21036.7|21049.1|21037.1|21046.6|21034.6|1
1746627720000|2025-05-07 14:22:00|21047.4|21035.4|21049.1|21037.1|21049.6|21037.6|21047.4|21035.4|14
1746627730000|2025-05-07 14:22:10|21049.6|21037.6|21057.1|21045.1|21057.1|21045.1|21049.6|21037.6|22
1746627740000|2025-05-07 14:22:20|21057.6|21045.6|21055.1|21043.1|21057.6|21045.6|21055.1|21043.1|10
1746627750000|2025-05-07 14:22:30|||||||||8
1746627760000|2025-05-07 14:22:40|21054.6|21042.6|21048.1|21036.1|21054.6|21042.6|21045.1|21033.1|6
1746627770000|2025-05-07 14:22:50|21048.5|21036.5|21050.1|21038.1|21050.6|21038.6|21048.5|21036.5|15
1746627780000|2025-05-07 14:23:00|21049.3|21037.3|21053.1|21041.1|21053.1|21041.1|21049.3|21037.3|6
1746627790000|2025-05-07 14:23:10|21055.4|21043.4|21055.1|21043.1|21058.8|21046.8|21055.1|21043.1|29
1746627800000|2025-05-07 14:23:20|21055.6|21043.6|21054.6|21042.6|21055.6|21043.6|21054.6|21042.6|10
1746627810000|2025-05-07 14:23:30|21057.1|21045.1|21054.6|21042.6|21057.6|21045.6|21054.6|21042.6|5
1746627820000|2025-05-07 14:23:40|21055.1|21043.1|21057.1|21045.1|21059.6|21047.6|21055.1|21043.1|20
1746627830000|2025-05-07 14:23:50|21057.6|21045.6|21064.1|21052.1|21064.9|21052.9|21057.6|21045.6|3
1746627840000|2025-05-07 14:24:00|21064.6|21052.6|21059.1|21047.1|21065.4|21053.4|21059.1|21047.1|18
1746627850000|2025-05-07 14:24:10|21060.7|21048.7|21060.7|21048.7|21061.9|21049.9|21060.7|21048.7|7
1746627860000|2025-05-07 14:24:20|21058.2|21046.2|21059.4|21047.4|21059.4|21047.4|21058.2|21046.2|4
1746627870000|2025-05-07 14:24:30|21058.6|21046.6|21057.4|21045.4|21058.6|21046.6|21056.1|21044.1|4
1746627880000|2025-05-07 14:24:40|21058.2|21046.2|21058.2|21046.2|21058.2|21046.2|21058.2|21046.2|6
1746627890000|2025-05-07 14:24:50|21056.6|21044.6|21057.4|21045.4|21057.4|21045.4|21056.1|21044.1|3
1746627900000|2025-05-07 14:25:00|21058.2|21046.2|21061.1|21049.1|21066.9|21054.9|21057.4|21045.4|21
1746627910000|2025-05-07 14:25:10|21059.9|21047.9|21059.1|21047.1|21063.6|21051.6|21059.1|21047.1|53
1746627920000|2025-05-07 14:25:20|21056.1|21044.1|21060.4|21048.4|21061.1|21049.1|21056.1|21044.1|47
1746627930000|2025-05-07 14:25:30|21061.1|21049.1|21063.6|21051.6|21063.6|21051.6|21060.4|21048.4|27
1746627940000|2025-05-07 14:25:40|21062.9|21050.9|21062.4|21050.4|21064.4|21052.4|21062.4|21050.4|8
1746627950000|2025-05-07 14:25:50|21061.9|21049.9|21061.9|21049.9|21061.9|21049.9|21061.9|21049.9|5
1746627960000|2025-05-07 14:26:00|21062.7|21050.7|21062.7|21050.7|21062.7|21050.7|21061.9|21049.9|10
1746627970000|2025-05-07 14:26:10|21061.9|21049.9|21061.1|21049.1|21061.9|21049.9|21061.1|21049.1|11
1746627980000|2025-05-07 14:26:20|21061.9|21049.9|21061.1|21049.1|21061.9|21049.9|21061.1|21049.1|27
1746627990000|2025-05-07 14:26:30|21060.4|21048.4|21060.4|21048.4|21060.4|21048.4|21060.4|21048.4|19
1746628000000|2025-05-07 14:26:40|21061.1|21049.1|21060.4|21048.4|21061.1|21049.1|21060.4|21048.4|14
1746628010000|2025-05-07 14:26:50|||||||||11
1746628020000|2025-05-07 14:27:00|21059.6|21047.6|21060.4|21048.4|21060.4|21048.4|21059.6|21047.6|12
1746628030000|2025-05-07 14:27:10|21058.8|21046.8|21059.6|21047.6|21059.6|21047.6|21058.8|21046.8|4
1746628040000|2025-05-07 14:27:20|21058.8|21046.8|21058.8|21046.8|21058.8|21046.8|21058.8|21046.8|4
1746628050000|2025-05-07 14:27:30|21058.3|21046.3|21058.3|21046.3|21058.3|21046.3|21056.3|21044.3|24
1746628060000|2025-05-07 14:27:40|21057.9|21045.9|21059.6|21047.6|21059.6|21047.6|21055.8|21043.8|2
1746628070000|2025-05-07 14:27:50|||||||||1
1746628080000|2025-05-07 14:28:00|||||||||1
1746628090000|2025-05-07 14:28:10|||||||||2
1746628100000|2025-05-07 14:28:20|21060.1|21048.1|21064.6|21052.6|21064.6|21052.6|21060.1|21048.1|35
1746628110000|2025-05-07 14:28:30|21063.3|21051.3|21062.1|21050.1|21063.3|21051.3|21062.1|21050.1|20
1746628120000|2025-05-07 14:28:40|21061.3|21049.3|21058.8|21046.8|21062.1|21050.1|21058.8|21046.8|4
1746628130000|2025-05-07 14:28:50|21059.6|21047.6|21059.6|21047.6|21060.3|21048.3|21058.8|21046.8|0
1746628140000|2025-05-07 14:29:00|21057.8|21045.8|21059.6|21047.6|21060.3|21048.3|21057.8|21045.8|28
1746628150000|2025-05-07 14:29:10|21059.1|21047.1|21059.6|21047.6|21060.3|21048.3|21059.1|21047.1|1
1746628160000|2025-05-07 14:29:20|21060.3|21048.3|21060.3|21048.3|21060.3|21048.3|21059.6|21047.6|12
1746628170000|2025-05-07 14:29:30|21059.6|21047.6|21060.8|21048.8|21061.6|21049.6|21059.6|21047.6|10
1746628180000|2025-05-07 14:29:40|21060.3|21048.3|21059.6|21047.6|21060.3|21048.3|21059.6|21047.6|6
1746628190000|2025-05-07 14:29:50|21061.6|21049.6|21060.8|21048.8|21062.1|21050.1|21060.8|21048.8|4
1746628200000|2025-05-07 14:30:00|21061.6|21049.6|21054.6|21042.6|21062.1|21050.1|21054.6|21042.6|28
1746628210000|2025-05-07 14:30:10|21053.8|21041.8|21049.6|21037.6|21053.8|21041.8|21049.6|21037.6|16
1746628220000|2025-05-07 14:30:20|21050.3|21038.3|21049.6|21037.6|21050.3|21038.3|21049.6|21037.6|22
1746628230000|2025-05-07 14:30:30|21050.3|21038.3|21051.6|21039.6|21051.6|21039.6|21050.3|21038.3|16
1746628240000|2025-05-07 14:30:40|21051.1|21039.1|21049.6|21037.6|21053.6|21041.6|21049.6|21037.6|29
1746628250000|2025-05-07 14:30:50|21050.3|21038.3|21049.6|21037.6|21050.3|21038.3|21049.6|21037.6|3
1746628260000|2025-05-07 14:31:00|21050.3|21038.3|21049.4|21037.4|21050.3|21038.3|21048.6|21036.6|26
1746628270000|2025-05-07 14:31:10|21049.9|21037.9|21049.9|21037.9|21049.9|21037.9|21049.9|21037.9|3
1746628280000|2025-05-07 14:31:20|21047.4|21035.4|21046.9|21034.9|21047.4|21035.4|21046.1|21034.1|2
1746628290000|2025-05-07 14:31:30|21046.4|21034.4|21046.9|21034.9|21046.9|21034.9|21044.4|21032.4|21
1746628300000|2025-05-07 14:31:40|21046.4|21034.4|21043.4|21031.4|21046.4|21034.4|21043.4|21031.4|24
1746628310000|2025-05-07 14:31:50|21042.6|21030.6|21045.1|21033.1|21045.1|21033.1|21042.6|21030.6|2
1746628320000|2025-05-07 14:32:00|21046.4|21034.4|21055.1|21043.1|21055.1|21043.1|21046.4|21034.4|4
1746628330000|2025-05-07 14:32:10|21055.9|21043.9|21054.4|21042.4|21057.6|21045.6|21054.4|21042.4|37
1746628340000|2025-05-07 14:32:20|21053.1|21041.1|21055.1|21043.1|21055.1|21043.1|21053.1|21041.1|3
1746628350000|2025-05-07 14:32:30|21055.6|21043.6|21056.7|21044.7|21056.7|21044.7|21054.2|21042.2|16
1746628360000|2025-05-07 14:32:40|21055.9|21043.9|21054.2|21042.2|21055.9|21043.9|21054.2|21042.2|9
1746628370000|2025-05-07 14:32:50|21055|21043|21055.4|21043.4|21055.4|21043.4|21055|21043|8
1746628380000|2025-05-07 14:33:00|21055.9|21043.9|21055.9|21043.9|21055.9|21043.9|21055.4|21043.4|2
1746628390000|2025-05-07 14:33:10|21057.2|21045.2|21057.9|21045.9|21057.9|21045.9|21057.2|21045.2|11
1746628400000|2025-05-07 14:33:20|21057.5|21045.5|21058.4|21046.4|21058.4|21046.4|21057.5|21045.5|1
1746628410000|2025-05-07 14:33:30|21060|21048|21060.9|21048.9|21060.9|21048.9|21059.2|21047.2|6
1746628420000|2025-05-07 14:33:40|21059.7|21047.7|21055|21043|21059.7|21047.7|21055|21043|32
1746628430000|2025-05-07 14:33:50|21054.9|21042.9|21047|21035|21054.9|21042.9|21047|21035|32
1746628440000|2025-05-07 14:34:00|21046.2|21034.2|21048.2|21036.2|21048.2|21036.2|21046.2|21034.2|2
1746628450000|2025-05-07 14:34:10|21049|21037|21050.7|21038.7|21050.7|21038.7|21049|21037|3
1746628460000|2025-05-07 14:34:20|21049.9|21037.9|21049.9|21037.9|21049.9|21037.9|21049.9|21037.9|12
1746628470000|2025-05-07 14:34:30|21050.7|21038.7|21049.5|21037.5|21052.4|21040.4|21049.5|21037.5|15
1746628480000|2025-05-07 14:34:40|21050.7|21038.7|21047.7|21035.7|21050.7|21038.7|21047.7|21035.7|1
1746628490000|2025-05-07 14:34:50|21048.2|21036.2|21045.7|21033.7|21048.2|21036.2|21045.7|21033.7|2
1746628510000|2025-05-07 14:35:10|21046.5|21034.5|21045.7|21033.7|21047|21035|21045.7|21033.7|5
1746628520000|2025-05-07 14:35:20|21046.2|21034.2|21045.7|21033.7|21046.7|21034.7|21045.7|21033.7|8
1746628530000|2025-05-07 14:35:30|21044.9|21032.9|21046.2|21034.2|21046.7|21034.7|21044.9|21032.9|2
1746628540000|2025-05-07 14:35:40|21044.9|21032.9|21044.9|21032.9|21044.9|21032.9|21044.9|21032.9|1
1746628550000|2025-05-07 14:35:50|21039.2|21027.2|21039.9|21027.9|21039.9|21027.9|21039.2|21027.2|4
1746628560000|2025-05-07 14:36:00|21039.2|21027.2|21039.2|21027.2|21041.2|21029.2|21039.2|21027.2|6
1746628570000|2025-05-07 14:36:10|21040.4|21028.4|21041.7|21029.7|21041.7|21029.7|21040.4|21028.4|1
1746628580000|2025-05-07 14:36:20|21041.2|21029.2|21041.2|21029.2|21041.7|21029.7|21040.4|21028.4|3
1746628590000|2025-05-07 14:36:30|21041.7|21029.7|21040.9|21028.9|21041.7|21029.7|21040.4|21028.4|22
1746628600000|2025-05-07 14:36:40|21041.4|21029.4|21037.1|21025.1|21043.4|21031.4|21037.1|21025.1|20
1746628610000|2025-05-07 14:36:50|21035.9|21023.9|21036.7|21024.7|21037.1|21025.1|21035.1|21023.1|23
1746628620000|2025-05-07 14:37:00|21035.9|21023.9|21035.9|21023.9|21035.9|21023.9|21035.1|21023.1|5
1746628630000|2025-05-07 14:37:10|21034.9|21022.9|21029.9|21017.9|21034.9|21022.9|21028.7|21016.7|28
1746628640000|2025-05-07 14:37:20|21029.5|21017.5|21027.9|21015.9|21029.5|21017.5|21027|21015|18
1746628650000|2025-05-07 14:37:30|21028.7|21016.7|21029.2|21017.2|21029.2|21017.2|21028.7|21016.7|1
1746628660000|2025-05-07 14:37:40|21030.4|21018.4|21024.9|21012.9|21031.7|21019.7|21024.9|21012.9|16
1746628670000|2025-05-07 14:37:50|||||||||1
1746628680000|2025-05-07 14:38:00|21026.2|21014.2|21027.4|21015.4|21027.4|21015.4|21026.2|21014.2|0
1746628690000|2025-05-07 14:38:10|21026.7|21014.7|21023.2|21011.2|21026.7|21014.7|21022.7|21010.7|8
1746628700000|2025-05-07 14:38:20|21024|21012|21021.5|21009.5|21024|21012|21021.5|21009.5|9
1746628710000|2025-05-07 14:38:30|21022.7|21010.7|21024.2|21012.2|21026.7|21014.7|21022.7|21010.7|15
1746628720000|2025-05-07 14:38:40|||||||||1
1746628740000|2025-05-07 14:39:00|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|11
1746628750000|2025-05-07 14:39:10|21027.4|21015.4|21027.4|21015.4|21027.4|21015.4|21027.4|21015.4|9
1746628760000|2025-05-07 14:39:20|21026.7|21014.7|21026.7|21014.7|21027.4|21015.4|21026.7|21014.7|9
1746628770000|2025-05-07 14:39:30|21024.9|21012.9|21020.4|21008.4|21024.9|21012.9|21018.7|21006.7|20
1746628780000|2025-05-07 14:39:40|21019.9|21007.9|21017.9|21005.9|21019.9|21007.9|21016.2|21004.2|4
1746628790000|2025-05-07 14:39:50|21017.1|21005.1|21014.9|21002.9|21019.9|21007.9|21014.9|21002.9|5
1746628800000|2025-05-07 14:40:00|21014.1|21002.1|21003.2|20991.2|21014.9|21002.9|21001.9|20989.9|60
1746628810000|2025-05-07 14:40:10|21003.7|20991.7|21001.6|20989.6|21006.6|20994.6|20998.7|20986.7|82
1746628820000|2025-05-07 14:40:20|20999.9|20987.9|20998.2|20986.2|21000.2|20988.2|20997.7|20985.7|13
1746628830000|2025-05-07 14:40:30|20998.7|20986.7|20998.7|20986.7|21000.2|20988.2|20998.7|20986.7|8
1746628840000|2025-05-07 14:40:40|20999.9|20987.9|20994.9|20982.9|21000.2|20988.2|20994.9|20982.9|13
1746628850000|2025-05-07 14:40:50|20995.7|20983.7|20996.2|20984.2|20996.9|20984.9|20994.9|20982.9|22
1746628860000|2025-05-07 14:41:00|20998.2|20986.2|20999.1|20987.1|20999.9|20987.9|20997.4|20985.4|20
1746628870000|2025-05-07 14:41:10|20999.6|20987.6|20994.9|20982.9|20999.6|20987.6|20994.9|20982.9|5
1746628880000|2025-05-07 14:41:20|20995.4|20983.4|20978.7|20966.7|20996.2|20984.2|20977.4|20965.4|38
1746628890000|2025-05-07 14:41:30|20979.4|20967.4|20973.6|20961.6|20983.5|20971.5|20972|20960|180
1746628900000|2025-05-07 14:41:40|20970.3|20958.3|20977.8|20965.8|20978.3|20966.3|20970.3|20958.3|23
1746628910000|2025-05-07 14:41:50|20979.1|20967.1|20976.6|20964.6|20980.3|20968.3|20976.6|20964.6|9
1746628920000|2025-05-07 14:42:00|20978.3|20966.3|20986.7|20974.7|20986.7|20974.7|20978.3|20966.3|24
1746628930000|2025-05-07 14:42:10|20986.3|20974.3|20989.2|20977.2|20989.2|20977.2|20986.3|20974.3|16
1746628940000|2025-05-07 14:42:20|20990.2|20978.2|20990.8|20978.8|20991.7|20979.7|20990|20978|24
1746628950000|2025-05-07 14:42:30|20993.5|20981.5|20985|20973|20993.5|20981.5|20984.5|20972.5|20
1746628960000|2025-05-07 14:42:40|20985.8|20973.8|20986.3|20974.3|20986.3|20974.3|20985.8|20973.8|4
1746628970000|2025-05-07 14:42:50|20988.8|20976.8|20990|20978|20990.8|20978.8|20988.3|20976.3|3
1746628980000|2025-05-07 14:43:00|20991.3|20979.3|20992.5|20980.5|20992.5|20980.5|20991.3|20979.3|0
1746628990000|2025-05-07 14:43:10|20991.7|20979.7|20991.7|20979.7|20991.7|20979.7|20991.7|20979.7|1
1746629000000|2025-05-07 14:43:20|20992.2|20980.2|20996.3|20984.3|20996.3|20984.3|20992.2|20980.2|1
1746629010000|2025-05-07 14:43:30|20997.5|20985.5|20996.7|20984.7|20998.8|20986.8|20996.7|20984.7|20
1746629020000|2025-05-07 14:43:40|20995|20983|20993.8|20981.8|20995|20983|20993.3|20981.3|27
1746629030000|2025-05-07 14:43:50|20996.3|20984.3|20983.6|20971.6|20997|20985|20983.6|20971.6|43
1746629040000|2025-05-07 14:44:00|20985.3|20973.3|20987.8|20975.8|20988.3|20976.3|20984.1|20972.1|8
1746629050000|2025-05-07 14:44:10|20987|20975|20987.8|20975.8|20987.8|20975.8|20987|20975|4
1746629060000|2025-05-07 14:44:20|20988.8|20976.8|20989.5|20977.5|20989.5|20977.5|20988.8|20976.8|5
1746629070000|2025-05-07 14:44:30|20988.8|20976.8|20988.3|20976.3|20991.3|20979.3|20987.8|20975.8|18
1746629080000|2025-05-07 14:44:40|20987.3|20975.3|20986.5|20974.5|20987.3|20975.3|20986.5|20974.5|1
1746629090000|2025-05-07 14:44:50|20987.3|20975.3|20987.8|20975.8|20987.8|20975.8|20987.3|20975.3|0
1746629100000|2025-05-07 14:45:00|20988.6|20976.6|20990.3|20978.3|20990.3|20978.3|20988.6|20976.6|2
1746629110000|2025-05-07 14:45:10|20992.8|20980.8|20983.6|20971.6|20992.8|20980.8|20983.1|20971.1|23
1746629120000|2025-05-07 14:45:20|20983.1|20971.1|20983.1|20971.1|20984|20972|20983.1|20971.1|15
1746629130000|2025-05-07 14:45:30|20984|20972|20984|20972|20984|20972|20983.6|20971.6|5
1746629140000|2025-05-07 14:45:40|20984.5|20972.5|20987.8|20975.8|20987.8|20975.8|20984.5|20972.5|0
1746629150000|2025-05-07 14:45:50|20986.3|20974.3|20987.3|20975.3|20987.3|20975.3|20985.3|20973.3|2
1746629160000|2025-05-07 14:46:00|20989|20977|20989|20977|20989|20977|20989|20977|1
1746629170000|2025-05-07 14:46:10|20990.5|20978.5|20999.5|20987.5|21000.3|20988.3|20990.5|20978.5|47
1746629180000|2025-05-07 14:46:20|21000.3|20988.3|20994|20982|21000.3|20988.3|20992.8|20980.8|22
1746629190000|2025-05-07 14:46:30|20993.3|20981.3|20996.5|20984.5|20996.5|20984.5|20993.3|20981.3|11
1746629200000|2025-05-07 14:46:40|20997.8|20985.8|21000.8|20988.8|21000.8|20988.8|20997.8|20985.8|4
1746629210000|2025-05-07 14:46:50|21000.3|20988.3|21001.2|20989.2|21001.7|20989.7|21000|20988|31
1746629220000|2025-05-07 14:47:00|21001.7|20989.7|21000.5|20988.5|21001.7|20989.7|21000.5|20988.5|2
1746629230000|2025-05-07 14:47:10|20999|20987|20996.7|20984.7|20999|20987|20996.2|20984.2|13
1746629240000|2025-05-07 14:47:20|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|2
1746629250000|2025-05-07 14:47:30|20996.7|20984.7|20995.5|20983.5|20996.7|20984.7|20995.5|20983.5|3
1746629260000|2025-05-07 14:47:40|20997|20985|20988.9|20976.9|20997|20985|20988.9|20976.9|69
1746629270000|2025-05-07 14:47:50|20987|20975|20985.2|20973.2|20987|20975|20984.7|20972.7|42
1746629280000|2025-05-07 14:48:00|20983.9|20971.9|20978.9|20966.9|20983.9|20971.9|20977.7|20965.7|6
1746629290000|2025-05-07 14:48:10|20982.7|20970.7|20977.7|20965.7|20983.2|20971.2|20977.7|20965.7|41
1746629300000|2025-05-07 14:48:20|20977.2|20965.2|20976.4|20964.4|20977.2|20965.2|20976.4|20964.4|5
1746629310000|2025-05-07 14:48:30|20981.1|20969.1|20975.2|20963.2|20981.1|20969.1|20973.4|20961.4|22
1746629320000|2025-05-07 14:48:40|20975.9|20963.9|20977.7|20965.7|20978.1|20966.1|20975.9|20963.9|1
1746629330000|2025-05-07 14:48:50|20978.1|20966.1|20985.6|20973.6|20985.6|20973.6|20978.1|20966.1|5
1746629340000|2025-05-07 14:49:00|20986.1|20974.1|20974.7|20962.7|20989.9|20977.9|20973.7|20961.7|79
1746629350000|2025-05-07 14:49:10|20979.4|20967.4|20977.7|20965.7|20981.9|20969.9|20976.9|20964.9|8
1746629360000|2025-05-07 14:49:20|20978.1|20966.1|20978.1|20966.1|20978.1|20966.1|20976.1|20964.1|3
1746629370000|2025-05-07 14:49:30|20977.4|20965.4|20973.1|20961.1|20977.4|20965.4|20973.1|20961.1|32
1746629380000|2025-05-07 14:49:40|20968.1|20956.1|20971.1|20959.1|20974.9|20962.9|20968.1|20956.1|38
1746629390000|2025-05-07 14:49:50|20970.6|20958.6|20967.9|20955.9|20970.6|20958.6|20967.9|20955.9|9
1746629400000|2025-05-07 14:50:00|20967.8|20955.8|20967.8|20955.8|20968.6|20956.6|20966.6|20954.6|14
1746629410000|2025-05-07 14:50:10|20968.3|20956.3|20969.6|20957.6|20971.6|20959.6|20967.1|20955.1|11
1746629420000|2025-05-07 14:50:20|20969.1|20957.1|20961.9|20949.9|20971.6|20959.6|20961.9|20949.9|40
1746629430000|2025-05-07 14:50:30|20962.4|20950.4|20959.6|20947.6|20963.6|20951.6|20957.4|20945.4|22
1746629440000|2025-05-07 14:50:40|||||||||1
1746629450000|2025-05-07 14:50:50|20958.6|20946.6|20955.1|20943.1|20958.6|20946.6|20954.6|20942.6|24
1746629460000|2025-05-07 14:51:00|20956.3|20944.3|20953.8|20941.8|20957.1|20945.1|20952.6|20940.6|9
1746629470000|2025-05-07 14:51:10|20955.1|20943.1|20959.6|20947.6|20959.6|20947.6|20955.1|20943.1|2
1746629480000|2025-05-07 14:51:20|20958.8|20946.8|20962.5|20950.5|20963.3|20951.3|20958.8|20946.8|0
1746629490000|2025-05-07 14:51:30|20961.8|20949.8|20957.1|20945.1|20962.5|20950.5|20957.1|20945.1|21
1746629500000|2025-05-07 14:51:40|20956.6|20944.6|20958.6|20946.6|20958.6|20946.6|20956.1|20944.1|19
1746629510000|2025-05-07 14:51:50|20956.1|20944.1|20949.1|20937.1|20956.3|20944.3|20948.3|20936.3|13
1746629520000|2025-05-07 14:52:00|20950.6|20938.6|20954.1|20942.1|20954.1|20942.1|20950.6|20938.6|7
1746629530000|2025-05-07 14:52:10|20954.6|20942.6|20951.6|20939.6|20956.6|20944.6|20951.6|20939.6|6
1746629540000|2025-05-07 14:52:20|20950.8|20938.8|20954.1|20942.1|20954.9|20942.9|20950.8|20938.8|5
1746629550000|2025-05-07 14:52:30|20954.6|20942.6|20951.6|20939.6|20954.6|20942.6|20951.6|20939.6|4
1746629560000|2025-05-07 14:52:40|20950.8|20938.8|20947.5|20935.5|20950.8|20938.8|20946.6|20934.6|14
1746629570000|2025-05-07 14:52:50|20947.1|20935.1|20951.6|20939.6|20951.6|20939.6|20947.1|20935.1|2
1746629580000|2025-05-07 14:53:00|20952.1|20940.1|20952.8|20940.8|20952.8|20940.8|20951.3|20939.3|4
1746629590000|2025-05-07 14:53:10|20951.6|20939.6|20949.6|20937.6|20952.1|20940.1|20948.3|20936.3|5
1746629600000|2025-05-07 14:53:20|20950|20938|20947.2|20935.2|20951.3|20939.3|20946.3|20934.3|18
1746629610000|2025-05-07 14:53:30|20948.8|20936.8|20948.8|20936.8|20952.1|20940.1|20948.8|20936.8|4
1746629620000|2025-05-07 14:53:40|20947.8|20935.8|20951.6|20939.6|20951.6|20939.6|20947.8|20935.8|5
1746629630000|2025-05-07 14:53:50|20952.1|20940.1|20956.6|20944.6|20957.4|20945.4|20951.6|20939.6|4
1746629640000|2025-05-07 14:54:00|20955.3|20943.3|20956.6|20944.6|20956.6|20944.6|20954.6|20942.6|3
1746629650000|2025-05-07 14:54:10|20957.4|20945.4|20952.8|20940.8|20957.4|20945.4|20951.1|20939.1|8
1746629660000|2025-05-07 14:54:20|20948.3|20936.3|20949.6|20937.6|20949.6|20937.6|20948.3|20936.3|12
1746629670000|2025-05-07 14:54:30|20950.3|20938.3|20946.6|20934.6|20950.3|20938.3|20946.6|20934.6|9
1746629680000|2025-05-07 14:54:40|20947.5|20935.5|20948.3|20936.3|20949.6|20937.6|20947.5|20935.5|4
1746629690000|2025-05-07 14:54:50|20947.1|20935.1|20946.6|20934.6|20947.1|20935.1|20946.6|20934.6|2
1746629700000|2025-05-07 14:55:00|20945.8|20933.8|20949.6|20937.6|20949.6|20937.6|20943.3|20931.3|15
1746629710000|2025-05-07 14:55:10|20949.1|20937.1|20943.3|20931.3|20949.6|20937.6|20943.3|20931.3|35
1746629720000|2025-05-07 14:55:20|20935|20923|20941.6|20929.6|20941.6|20929.6|20934.1|20922.1|33
1746629730000|2025-05-07 14:55:30|20940.8|20928.8|20942.5|20930.5|20942.5|20930.5|20937.1|20925.1|34
1746629740000|2025-05-07 14:55:40|20943|20931|20938.8|20926.8|20944.3|20932.3|20937.5|20925.5|11
1746629750000|2025-05-07 14:55:50|20937.5|20925.5|20944.5|20932.5|20945|20933|20937.5|20925.5|24
1746629760000|2025-05-07 14:56:00|20945|20933|20945|20933|20945|20933|20940.8|20928.8|12
1746629770000|2025-05-07 14:56:10|20945.8|20933.8|20939.7|20927.7|20945.8|20933.8|20939.3|20927.3|4
1746629780000|2025-05-07 14:56:20|20941|20929|20942.5|20930.5|20942.5|20930.5|20940.5|20928.5|16
1746629790000|2025-05-07 14:56:30|20941.6|20929.6|20942|20930|20942|20930|20938|20926|23
1746629800000|2025-05-07 14:56:40|20942.5|20930.5|20942.5|20930.5|20942.5|20930.5|20940.8|20928.8|3
1746629810000|2025-05-07 14:56:50|20942|20930|20936.6|20924.6|20942|20930|20934.8|20922.8|44
1746629820000|2025-05-07 14:57:00|20935.8|20923.8|20933.3|20921.3|20935.8|20923.8|20933.3|20921.3|11
1746629830000|2025-05-07 14:57:10|20935.8|20923.8|20934.5|20922.5|20935.8|20923.8|20934.5|20922.5|21
1746629840000|2025-05-07 14:57:20|20926.7|20914.7|20915.8|20903.8|20926.7|20914.7|20915.8|20903.8|36
1746629850000|2025-05-07 14:57:30|20917|20905|20903|20891|20917|20905|20902.5|20890.5|89
1746629860000|2025-05-07 14:57:40|20902.5|20890.5|20912.5|20900.5|20913|20901|20902.5|20890.5|39
1746629870000|2025-05-07 14:57:50|20915|20903|20917.5|20905.5|20917.5|20905.5|20911.3|20899.3|26
1746629880000|2025-05-07 14:58:00|20918.5|20906.5|20923.5|20911.5|20925.5|20913.5|20917.5|20905.5|34
1746629890000|2025-05-07 14:58:10|20924.7|20912.7|20925.5|20913.5|20926|20914|20923.5|20911.5|3
1746629900000|2025-05-07 14:58:20|20925|20913|20926|20914|20926|20914|20921|20909|12
1746629910000|2025-05-07 14:58:30|20926.4|20914.4|20925|20913|20928.5|20916.5|20924.5|20912.5|11
1746629920000|2025-05-07 14:58:40|20929.1|20917.1|20915|20903|20929.1|20917.1|20915|20903|20
1746629930000|2025-05-07 14:58:50|20916.3|20904.3|20915|20903|20917|20905|20914.2|20902.2|9
1746629940000|2025-05-07 14:59:00|20911.7|20899.7|20916.7|20904.7|20918|20906|20911.7|20899.7|10
1746629950000|2025-05-07 14:59:10|20914.5|20902.5|20903.8|20891.8|20914.5|20902.5|20903.8|20891.8|16
1746629960000|2025-05-07 14:59:20|20903.3|20891.3|20897.2|20885.2|20905.5|20893.5|20896.7|20884.7|36
1746629970000|2025-05-07 14:59:30|20898.5|20886.5|20903.5|20891.5|20903.5|20891.5|20898.5|20886.5|39
1746629980000|2025-05-07 14:59:40|20904.2|20892.2|20903.9|20891.9|20908.5|20896.5|20903.9|20891.9|14
1746629990000|2025-05-07 14:59:50|20908.9|20896.9|20916.4|20904.4|20916.4|20904.4|20908.9|20896.9|24
1746630000000|2025-05-07 15:00:00|20915.5|20903.5|20914.7|20902.7|20916|20904|20908.9|20896.9|21
1746630010000|2025-05-07 15:00:10|20913.9|20901.9|20904.7|20892.7|20913.9|20901.9|20904.2|20892.2|10
1746630020000|2025-05-07 15:00:20|20905.2|20893.2|20894.9|20882.9|20906.4|20894.4|20894.1|20882.1|16
1746630030000|2025-05-07 15:00:30|20894.4|20882.4|20900.4|20888.4|20900.4|20888.4|20893.6|20881.6|7
1746630040000|2025-05-07 15:00:40|20901.1|20889.1|20902.4|20890.4|20902.4|20890.4|20899.9|20887.9|11
1746630050000|2025-05-07 15:00:50|20902.9|20890.9|20899.3|20887.3|20904.9|20892.9|20898.5|20886.5|28
1746630060000|2025-05-07 15:01:00|20899.8|20887.8|20900.6|20888.6|20901.3|20889.3|20899.3|20887.3|28
1746630070000|2025-05-07 15:01:10|20899.8|20887.8|20907.6|20895.6|20913.1|20901.1|20899.8|20887.8|26
1746630080000|2025-05-07 15:01:20|20908.3|20896.3|20900.1|20888.1|20910.1|20898.1|20898.1|20886.1|9
1746630090000|2025-05-07 15:01:30|20900.6|20888.6|20896.3|20884.3|20901|20889|20894.3|20882.3|15
1746630100000|2025-05-07 15:01:40|20903.8|20891.8|20909.3|20897.3|20909.3|20897.3|20903.1|20891.1|69
1746630110000|2025-05-07 15:01:50|20910.8|20898.8|20914.9|20902.9|20916.3|20904.3|20910.1|20898.1|15
1746630120000|2025-05-07 15:02:00|20913.9|20901.9|20908.3|20896.3|20913.9|20901.9|20907.9|20895.9|28
1746630130000|2025-05-07 15:02:10|20907.4|20895.4|20908.3|20896.3|20908.8|20896.8|20905.8|20893.8|24
1746630140000|2025-05-07 15:02:20|20909.6|20897.6|20907.1|20895.1|20910.4|20898.4|20907.1|20895.1|10
1746630150000|2025-05-07 15:02:30|20907.9|20895.9|20908.8|20896.8|20908.8|20896.8|20906.3|20894.3|24
1746630160000|2025-05-07 15:02:40|20906.3|20894.3|20896.1|20884.1|20906.8|20894.8|20892.9|20880.9|34
1746630170000|2025-05-07 15:02:50|20897.9|20885.9|20895.8|20883.8|20901.1|20889.1|20895.8|20883.8|17
1746630180000|2025-05-07 15:03:00|20896.3|20884.3|20898.8|20886.8|20898.8|20886.8|20893.8|20881.8|21
1746630190000|2025-05-07 15:03:10|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|20895.8|20883.8|8
1746630200000|2025-05-07 15:03:20|20894.6|20882.6|20898.3|20886.3|20898.3|20886.3|20893.8|20881.8|16
1746630210000|2025-05-07 15:03:30|20898.8|20886.8|20901.3|20889.3|20901.3|20889.3|20898.8|20886.8|28
1746630220000|2025-05-07 15:03:40|||||||||11
1746630230000|2025-05-07 15:03:50|20902.1|20890.1|20905.1|20893.1|20905.1|20893.1|20902.1|20890.1|23
1746630240000|2025-05-07 15:04:00|20904.3|20892.3|20905.1|20893.1|20905.5|20893.5|20900.5|20888.5|31
1746630250000|2025-05-07 15:04:10|20905.5|20893.5|20918.3|20906.3|20918.3|20906.3|20905.5|20893.5|6
1746630260000|2025-05-07 15:04:20|20918.8|20906.8|20923.3|20911.3|20928|20916|20918.8|20906.8|19
1746630270000|2025-05-07 15:04:30|20923.8|20911.8|20928.8|20916.8|20929.3|20917.3|20923.3|20911.3|20
1746630280000|2025-05-07 15:04:40|20929.6|20917.6|20929.3|20917.3|20931.8|20919.8|20928.8|20916.8|17
1746630290000|2025-05-07 15:04:50|20928.8|20916.8|20923.8|20911.8|20930.5|20918.5|20923.8|20911.8|12
1746630300000|2025-05-07 15:05:00|20923.3|20911.3|20921.3|20909.3|20923.8|20911.8|20921.3|20909.3|8
1746630310000|2025-05-07 15:05:10|20921.8|20909.8|20915.1|20903.1|20921.8|20909.8|20913.8|20901.8|19
1746630320000|2025-05-07 15:05:20|20914.3|20902.3|20911.3|20899.3|20918.8|20906.8|20910.8|20898.8|6
1746630330000|2025-05-07 15:05:30|20912.3|20900.3|20913|20901|20916.3|20904.3|20911.8|20899.8|10
1746630340000|2025-05-07 15:05:40|20913.8|20901.8|20908.3|20896.3|20916.3|20904.3|20906.8|20894.8|15
1746630350000|2025-05-07 15:05:50|20908.8|20896.8|20912.6|20900.6|20913.8|20901.8|20908.8|20896.8|21
1746630360000|2025-05-07 15:06:00|20913.3|20901.3|20901.3|20889.3|20913.8|20901.8|20900.1|20888.1|4
1746630370000|2025-05-07 15:06:10|20903.3|20891.3|20904.3|20892.3|20904.3|20892.3|20901.3|20889.3|5
1746630380000|2025-05-07 15:06:20|20903.8|20891.8|20903.3|20891.3|20903.8|20891.8|20902.6|20890.6|38
1746630390000|2025-05-07 15:06:30|20903.8|20891.8|20904.9|20892.9|20905.3|20893.3|20902.4|20890.4|15
1746630400000|2025-05-07 15:06:40|20900.3|20888.3|20890.3|20878.3|20901.1|20889.1|20890.3|20878.3|21
1746630410000|2025-05-07 15:06:50|20888.6|20876.6|20889.6|20877.6|20892.4|20880.4|20887.8|20875.8|24
1746630420000|2025-05-07 15:07:00|20890.3|20878.3|20887.1|20875.1|20892.8|20880.8|20886.8|20874.8|11
1746630430000|2025-05-07 15:07:10|20888.3|20876.3|20887.1|20875.1|20888.3|20876.3|20887.1|20875.1|28
1746630440000|2025-05-07 15:07:20|20887.5|20875.5|20886.3|20874.3|20891.3|20879.3|20885.5|20873.5|43
1746630450000|2025-05-07 15:07:30|20885.5|20873.5|20886.8|20874.8|20889.3|20877.3|20885.5|20873.5|7
1746630460000|2025-05-07 15:07:40|20887.5|20875.5|20889.3|20877.3|20890.8|20878.8|20885.5|20873.5|50
1746630470000|2025-05-07 15:07:50|20891.3|20879.3|20888.8|20876.8|20891.3|20879.3|20886.8|20874.8|21
1746630480000|2025-05-07 15:08:00|20889.3|20877.3|20891.3|20879.3|20893.8|20881.8|20889.3|20877.3|6
1746630490000|2025-05-07 15:08:10|20886.8|20874.8|20887.1|20875.1|20888.8|20876.8|20884.6|20872.6|19
1746630500000|2025-05-07 15:08:20|20886.3|20874.3|20893.8|20881.8|20893.8|20881.8|20886.3|20874.3|24
1746630510000|2025-05-07 15:08:30|20893.3|20881.3|20896.3|20884.3|20898.8|20886.8|20893.3|20881.3|12
1746630520000|2025-05-07 15:08:40|20897.8|20885.8|20893.3|20881.3|20898.8|20886.8|20890|20878|15
1746630530000|2025-05-07 15:08:50|20891.3|20879.3|20893.8|20881.8|20893.8|20881.8|20890.8|20878.8|2
1746630540000|2025-05-07 15:09:00|20894.3|20882.3|20883.8|20871.8|20894.3|20882.3|20883.3|20871.3|8
1746630550000|2025-05-07 15:09:10|20883.3|20871.3|20878.3|20866.3|20883.3|20871.3|20878.3|20866.3|8
1746630560000|2025-05-07 15:09:20|20879.1|20867.1|20884.9|20872.9|20884.9|20872.9|20878.3|20866.3|12
1746630570000|2025-05-07 15:09:30|20880.3|20868.3|20879.3|20867.3|20880.3|20868.3|20876.3|20864.3|11
1746630580000|2025-05-07 15:09:40|20878.8|20866.8|20879.3|20867.3|20881.8|20869.8|20876.3|20864.3|22
1746630590000|2025-05-07 15:09:50|20878.8|20866.8|20886.3|20874.3|20886.3|20874.3|20878.8|20866.8|1
1746630600000|2025-05-07 15:10:00|20883.8|20871.8|20888.3|20876.3|20888.3|20876.3|20883.8|20871.8|3
1746630610000|2025-05-07 15:10:10|20889.6|20877.6|20891.8|20879.8|20898.3|20886.3|20888.8|20876.8|15
1746630620000|2025-05-07 15:10:20|20892.5|20880.5|20891.8|20879.8|20892.5|20880.5|20891.3|20879.3|15
1746630630000|2025-05-07 15:10:30|20893.5|20881.5|20896.8|20884.8|20896.8|20884.8|20893.5|20881.5|2
1746630640000|2025-05-07 15:10:40|||||||||3
1746630650000|2025-05-07 15:10:50|20895.2|20883.2|20891.8|20879.8|20895.2|20883.2|20887.1|20875.1|21
1746630660000|2025-05-07 15:11:00|20892.7|20880.7|20896.8|20884.8|20896.8|20884.8|20892.7|20880.7|2
1746630670000|2025-05-07 15:11:10|20897.5|20885.5|20878.3|20866.3|20901.3|20889.3|20877.8|20865.8|108
1746630680000|2025-05-07 15:11:20|20872.8|20860.8|20870.3|20858.3|20873.6|20861.6|20869.1|20857.1|170
1746630690000|2025-05-07 15:11:30|20872.8|20860.8|20866.6|20854.6|20872.8|20860.8|20866.6|20854.6|20
1746630700000|2025-05-07 15:11:40|20867.3|20855.3|20864.3|20852.3|20872.3|20860.3|20862.5|20850.5|22
1746630710000|2025-05-07 15:11:50|20863.3|20851.3|20865|20853|20865|20853|20860.8|20848.8|21
1746630720000|2025-05-07 15:12:00|20864.3|20852.3|20865.2|20853.2|20872.2|20860.2|20862.5|20850.5|28
1746630730000|2025-05-07 15:12:10|20867.2|20855.2|20865.2|20853.2|20872.2|20860.2|20865.2|20853.2|14
1746630740000|2025-05-07 15:12:20|20864.7|20852.7|20870.2|20858.2|20870.2|20858.2|20864|20852|18
1746630750000|2025-05-07 15:12:30|20865.2|20853.2|20872.9|20860.9|20872.9|20860.9|20864.4|20852.4|26
1746630760000|2025-05-07 15:12:40|20873.7|20861.7|20877.7|20865.7|20879.4|20867.4|20873.7|20861.7|7
1746630770000|2025-05-07 15:12:50|20878.2|20866.2|20885.2|20873.2|20885.2|20873.2|20878.2|20866.2|17
1746630780000|2025-05-07 15:13:00|20888.2|20876.2|20882.7|20870.7|20892.7|20880.7|20882.7|20870.7|17
1746630790000|2025-05-07 15:13:10|20883.2|20871.2|20881.2|20869.2|20883.2|20871.2|20879.9|20867.9|12
1746630800000|2025-05-07 15:13:20|20880.7|20868.7|20881.6|20869.6|20884.1|20872.1|20879.9|20867.9|13
1746630810000|2025-05-07 15:13:30|20874.1|20862.1|20871.2|20859.2|20874.1|20862.1|20868.7|20856.7|32
1746630820000|2025-05-07 15:13:40|20871.6|20859.6|20872.9|20860.9|20872.9|20860.9|20871.6|20859.6|12
1746630830000|2025-05-07 15:13:50|20872.1|20860.1|20866.2|20854.2|20872.9|20860.9|20866.2|20854.2|45
1746630840000|2025-05-07 15:14:00|20868.7|20856.7|20871.2|20859.2|20873.4|20861.4|20868.7|20856.7|18
1746630850000|2025-05-07 15:14:10|20869.6|20857.6|20864.1|20852.1|20870.4|20858.4|20861.6|20849.6|11
1746630860000|2025-05-07 15:14:20|20862.9|20850.9|20864.6|20852.6|20864.6|20852.6|20861.6|20849.6|3
1746630870000|2025-05-07 15:14:30|20864.1|20852.1|20864.1|20852.1|20866.2|20854.2|20862.9|20850.9|14
1746630880000|2025-05-07 15:14:40|20864.9|20852.9|20871.1|20859.1|20871.1|20859.1|20864.1|20852.1|36
1746630890000|2025-05-07 15:14:50|20871.6|20859.6|20869.1|20857.1|20871.6|20859.6|20866.1|20854.1|9
1746630900000|2025-05-07 15:15:00|20869.6|20857.6|20877.1|20865.1|20877.1|20865.1|20868.6|20856.6|10
1746630910000|2025-05-07 15:15:10|20876.3|20864.3|20876.3|20864.3|20879.6|20867.6|20873.8|20861.8|10
1746630920000|2025-05-07 15:15:20|20875.6|20863.6|20882.1|20870.1|20882.1|20870.1|20875.1|20863.1|5
1746630930000|2025-05-07 15:15:30|20881.3|20869.3|20878.6|20866.6|20882.6|20870.6|20875.6|20863.6|46
1746630940000|2025-05-07 15:15:40|20877.7|20865.7|20870.2|20858.2|20877.7|20865.7|20870.2|20858.2|21
1746630950000|2025-05-07 15:15:50|20870.7|20858.7|20866.7|20854.7|20870.7|20858.7|20866.7|20854.7|7
1746630960000|2025-05-07 15:16:00|20865.2|20853.2|20865.7|20853.7|20865.7|20853.7|20862.7|20850.7|12
1746630970000|2025-05-07 15:16:10|20867.7|20855.7|20867.7|20855.7|20868.2|20856.2|20865.2|20853.2|4
1746630980000|2025-05-07 15:16:20|20868.2|20856.2|20872.7|20860.7|20872.7|20860.7|20868.2|20856.2|24
1746630990000|2025-05-07 15:16:30|20872.2|20860.2|20863.9|20851.9|20872.2|20860.2|20862.2|20850.2|16
1746631000000|2025-05-07 15:16:40|20863.2|20851.2|20862.2|20850.2|20865.2|20853.2|20862.2|20850.2|16
1746631010000|2025-05-07 15:16:50|20861.4|20849.4|20860.2|20848.2|20862.2|20850.2|20859.9|20847.9|30
1746631020000|2025-05-07 15:17:00|20859.7|20847.7|20858.9|20846.9|20860.2|20848.2|20858.9|20846.9|2
1746631030000|2025-05-07 15:17:10|20854.9|20842.9|20853.6|20841.6|20855.7|20843.7|20853.6|20841.6|25
1746631040000|2025-05-07 15:17:20|20853.2|20841.2|20853.2|20841.2|20853.6|20841.6|20853.2|20841.2|7
1746631050000|2025-05-07 15:17:30|20854.9|20842.9|20853.2|20841.2|20860.7|20848.7|20852.4|20840.4|11
1746631060000|2025-05-07 15:17:40|20853.6|20841.6|20848.2|20836.2|20853.6|20841.6|20847.4|20835.4|25
1746631070000|2025-05-07 15:17:50|20847.7|20835.7|20843.9|20831.9|20847.7|20835.7|20843.9|20831.9|16
1746631080000|2025-05-07 15:18:00|20845.7|20833.7|20848.2|20836.2|20851.1|20839.1|20845.7|20833.7|19
1746631090000|2025-05-07 15:18:10|20850.7|20838.7|20848.9|20836.9|20851.1|20839.1|20848.9|20836.9|17
1746631100000|2025-05-07 15:18:20|20848.2|20836.2|20845.7|20833.7|20848.2|20836.2|20845.7|20833.7|9
1746631110000|2025-05-07 15:18:30|20846.1|20834.1|20846.6|20834.6|20849.1|20837.1|20846.1|20834.1|10
1746631120000|2025-05-07 15:18:40|20848.6|20836.6|20848.3|20836.3|20850.4|20838.4|20848.3|20836.3|4
1746631130000|2025-05-07 15:18:50|20847.6|20835.6|20854.1|20842.1|20860.1|20848.1|20847.1|20835.1|58
1746631140000|2025-05-07 15:19:00|20854.9|20842.9|20862.1|20850.1|20862.1|20850.1|20852.1|20840.1|27
1746631150000|2025-05-07 15:19:10|20861.6|20849.6|20858.6|20846.6|20861.6|20849.6|20856.6|20844.6|11
1746631160000|2025-05-07 15:19:20|20859.9|20847.9|20864.1|20852.1|20864.1|20852.1|20859.9|20847.9|3
1746631170000|2025-05-07 15:19:30|20863.6|20851.6|20865.2|20853.2|20867.1|20855.1|20862.1|20850.1|19
1746631180000|2025-05-07 15:19:40|20864.4|20852.4|20865.2|20853.2|20865.6|20853.6|20864.4|20852.4|4
1746631190000|2025-05-07 15:19:50|20865.6|20853.6|20865.6|20853.6|20867.7|20855.7|20863.1|20851.1|24
1746631200000|2025-05-07 15:20:00|20864.9|20852.9|20865.6|20853.6|20865.6|20853.6|20864.9|20852.9|4
1746631210000|2025-05-07 15:20:10|20867.4|20855.4|20864.9|20852.9|20875.8|20863.8|20864.9|20852.9|28
1746631220000|2025-05-07 15:20:20|20861.1|20849.1|20860.2|20848.2|20861.1|20849.1|20860.2|20848.2|18
1746631230000|2025-05-07 15:20:30|20859.4|20847.4|20859.4|20847.4|20859.4|20847.4|20859.4|20847.4|3
1746631240000|2025-05-07 15:20:40|20855.6|20843.6|20855.2|20843.2|20856.9|20844.9|20855.2|20843.2|10
1746631250000|2025-05-07 15:20:50|20856.9|20844.9|20856.6|20844.6|20858.3|20846.3|20856.6|20844.6|8
1746631260000|2025-05-07 15:21:00|||||||||1
1746631270000|2025-05-07 15:21:10|20857.4|20845.4|20855.2|20843.2|20859.9|20847.9|20855.2|20843.2|33
1746631280000|2025-05-07 15:21:20|20853.1|20841.1|20851.1|20839.1|20853.1|20841.1|20851.1|20839.1|5
1746631290000|2025-05-07 15:21:30|20849.4|20837.4|20848.1|20836.1|20849.4|20837.4|20847.8|20835.8|9
1746631300000|2025-05-07 15:21:40|20846.1|20834.1|20843.6|20831.6|20848.1|20836.1|20843.1|20831.1|6
1746631310000|2025-05-07 15:21:50|20841.1|20829.1|20838.1|20826.1|20843.1|20831.1|20838.1|20826.1|55
1746631320000|2025-05-07 15:22:00|20837.4|20825.4|20836.6|20824.6|20838.1|20826.1|20835.6|20823.6|29
1746631330000|2025-05-07 15:22:10|20835.8|20823.8|20834.1|20822.1|20837.1|20825.1|20834.1|20822.1|27
1746631340000|2025-05-07 15:22:20|20834.6|20822.6|20835|20823|20835.8|20823.8|20834.1|20822.1|9
1746631350000|2025-05-07 15:22:30|20836.8|20824.8|20839.1|20827.1|20839.1|20827.1|20836|20824|26
1746631360000|2025-05-07 15:22:40|20841.3|20829.3|20841.3|20829.3|20841.3|20829.3|20840.8|20828.8|4
1746631370000|2025-05-07 15:22:50|20840.8|20828.8|20840.5|20828.5|20840.8|20828.8|20840|20828|5
1746631380000|2025-05-07 15:23:00|20841.3|20829.3|20835|20823|20842.5|20830.5|20835|20823|11
1746631390000|2025-05-07 15:23:10|20834.3|20822.3|20829.3|20817.3|20834.3|20822.3|20829.3|20817.3|6
1746631400000|2025-05-07 15:23:20|20832.5|20820.5|20833.8|20821.8|20833.8|20821.8|20832.1|20820.1|61
1746631410000|2025-05-07 15:23:30|20832.5|20820.5|20830|20818|20833|20821|20830|20818|17
1746631420000|2025-05-07 15:23:40|20829.3|20817.3|20840.5|20828.5|20840.5|20828.5|20829.3|20817.3|10
1746631430000|2025-05-07 15:23:50|20841.3|20829.3|20842.5|20830.5|20842.5|20830.5|20840.5|20828.5|14
1746631440000|2025-05-07 15:24:00|20840.5|20828.5|20838.8|20826.8|20842.5|20830.5|20838.8|20826.8|12
1746631450000|2025-05-07 15:24:10|20837.5|20825.5|20837.5|20825.5|20840|20828|20837.5|20825.5|2
1746631460000|2025-05-07 15:24:20|20838.3|20826.3|20844.3|20832.3|20844.7|20832.7|20838|20826|25
1746631470000|2025-05-07 15:24:30|20845.2|20833.2|20854.6|20842.6|20854.6|20842.6|20844.6|20832.6|24
1746631480000|2025-05-07 15:24:40|20856.6|20844.6|20856.6|20844.6|20859.1|20847.1|20856.6|20844.6|10
1746631490000|2025-05-07 15:24:50|20857.1|20845.1|20858.1|20846.1|20859.1|20847.1|20857.1|20845.1|15
1746631500000|2025-05-07 15:25:00|20857.2|20845.2|20853.1|20841.1|20857.2|20845.2|20853.1|20841.1|15
1746631510000|2025-05-07 15:25:10|20853.6|20841.6|20855.6|20843.6|20855.6|20843.6|20853.6|20841.6|3
1746631520000|2025-05-07 15:25:20|20858.1|20846.1|20858.6|20846.6|20859.4|20847.4|20858.1|20846.1|10
1746631530000|2025-05-07 15:25:30|20859.8|20847.8|20866.4|20854.4|20866.4|20854.4|20859.8|20847.8|13
1746631540000|2025-05-07 15:25:40|20867.2|20855.2|20865.1|20853.1|20868.2|20856.2|20864.2|20852.2|46
1746631550000|2025-05-07 15:25:50|20867.2|20855.2|20871.2|20859.2|20871.2|20859.2|20867.2|20855.2|22
1746631560000|2025-05-07 15:26:00|20870.4|20858.4|20875.4|20863.4|20875.4|20863.4|20867.6|20855.6|13
1746631570000|2025-05-07 15:26:10|20875.9|20863.9|20876.7|20864.7|20877.9|20865.9|20872.9|20860.9|34
1746631580000|2025-05-07 15:26:20|20876.2|20864.2|20875|20863|20878.7|20866.7|20874.5|20862.5|7
1746631590000|2025-05-07 15:26:30|20872.9|20860.9|20871.7|20859.7|20872.9|20860.9|20870.4|20858.4|10
1746631600000|2025-05-07 15:26:40|20872.9|20860.9|20872.9|20860.9|20872.9|20860.9|20872.2|20860.2|7
1746631610000|2025-05-07 15:26:50|20871.7|20859.7|20872.2|20860.2|20872.2|20860.2|20871.7|20859.7|4
1746631620000|2025-05-07 15:27:00|20876.2|20864.2|20876.7|20864.7|20878.7|20866.7|20876.2|20864.2|11
1746631630000|2025-05-07 15:27:10|20877.2|20865.2|20873.2|20861.2|20878.7|20866.7|20871.7|20859.7|8
1746631640000|2025-05-07 15:27:20|20874.5|20862.5|20872.4|20860.4|20874.5|20862.5|20872.4|20860.4|8
1746631650000|2025-05-07 15:27:30|20873.2|20861.2|20886.7|20874.7|20886.7|20874.7|20873.2|20861.2|74
1746631660000|2025-05-07 15:27:40|20886.2|20874.2|20885.9|20873.9|20886.2|20874.2|20884.6|20872.6|5
1746631670000|2025-05-07 15:27:50|20885.1|20873.1|20879.6|20867.6|20885.1|20873.1|20879.6|20867.6|4
1746631680000|2025-05-07 15:28:00|20877.6|20865.6|20874.6|20862.6|20879.2|20867.2|20874.6|20862.6|4
1746631690000|2025-05-07 15:28:10|20876.7|20864.7|20874.6|20862.6|20878.4|20866.4|20874.6|20862.6|7
1746631700000|2025-05-07 15:28:20|20873.4|20861.4|20875.9|20863.9|20875.9|20863.9|20872.6|20860.6|10
1746631710000|2025-05-07 15:28:30|20875.1|20863.1|20876.7|20864.7|20876.7|20864.7|20875.1|20863.1|1
1746631720000|2025-05-07 15:28:40|20875.2|20863.2|20873.2|20861.2|20876.7|20864.7|20872.9|20860.9|15
1746631730000|2025-05-07 15:28:50|20873.7|20861.7|20875.7|20863.7|20875.7|20863.7|20873.2|20861.2|9
1746631740000|2025-05-07 15:29:00|20874.2|20862.2|20880.7|20868.7|20881.5|20869.5|20874.2|20862.2|2
1746631750000|2025-05-07 15:29:10|20881.2|20869.2|20878.2|20866.2|20881.2|20869.2|20878.2|20866.2|5
1746631760000|2025-05-07 15:29:20|20877.7|20865.7|20877|20865|20877.7|20865.7|20877|20865|2
1746631770000|2025-05-07 15:29:30|20879.2|20867.2|20880.7|20868.7|20880.7|20868.7|20879.2|20867.2|4
1746631780000|2025-05-07 15:29:40|20879.5|20867.5|20878.2|20866.2|20880.7|20868.7|20878.2|20866.2|1
1746631790000|2025-05-07 15:29:50|20879.5|20867.5|20878.2|20866.2|20880.7|20868.7|20878.2|20866.2|4
1746631800000|2025-05-07 15:30:00|20877|20865|20879|20867|20880.2|20868.2|20876.8|20864.8|40
1746631810000|2025-05-07 15:30:10|20879.7|20867.7|20888.2|20876.2|20888.2|20876.2|20879|20867|27
1746631820000|2025-05-07 15:30:20|20889.5|20877.5|20898.7|20886.7|20899.2|20887.2|20888.2|20876.2|25
1746631830000|2025-05-07 15:30:30|20899.2|20887.2|20901.2|20889.2|20901.7|20889.7|20898.7|20886.7|34
1746631840000|2025-05-07 15:30:40|20901.7|20889.7|20912.6|20900.6|20912.6|20900.6|20901.7|20889.7|17
1746631850000|2025-05-07 15:30:50|20913.1|20901.1|20915.1|20903.1|20915.9|20903.9|20913.1|20901.1|22
1746631860000|2025-05-07 15:31:00|20913.9|20901.9|20908.4|20896.4|20915.4|20903.4|20908.4|20896.4|51
1746631870000|2025-05-07 15:31:10|20907.6|20895.6|20897.1|20885.1|20907.9|20895.9|20897.1|20885.1|16
1746631880000|2025-05-07 15:31:20|20896.7|20884.7|20899.6|20887.6|20902.1|20890.1|20896.7|20884.7|5
1746631890000|2025-05-07 15:31:30|20897.9|20885.9|20896.4|20884.4|20899.2|20887.2|20894.2|20882.2|20
1746631900000|2025-05-07 15:31:40|20895.9|20883.9|20904.2|20892.2|20904.2|20892.2|20895.9|20883.9|25
1746631910000|2025-05-07 15:31:50|20906.7|20894.7|20909.9|20897.9|20909.9|20897.9|20906.7|20894.7|22
1746631920000|2025-05-07 15:32:00|20907.4|20895.4|20918.2|20906.2|20918.2|20906.2|20907.4|20895.4|23
1746631930000|2025-05-07 15:32:10|20917.4|20905.4|20916.2|20904.2|20918.2|20906.2|20914.9|20902.9|14
1746631940000|2025-05-07 15:32:20|20915.7|20903.7|20909.6|20897.6|20915.7|20903.7|20907.4|20895.4|7
1746631950000|2025-05-07 15:32:30|20911.2|20899.2|20927.4|20915.4|20927.4|20915.4|20911.2|20899.2|10
1746631960000|2025-05-07 15:32:40|20926.2|20914.2|20918.7|20906.7|20926.2|20914.2|20918.7|20906.7|3
1746631970000|2025-05-07 15:32:50|20920.2|20908.2|20922.1|20910.1|20923.7|20911.7|20918.2|20906.2|11
1746631980000|2025-05-07 15:33:00|20921.6|20909.6|20920.7|20908.7|20922.1|20910.1|20920.7|20908.7|11
1746631990000|2025-05-07 15:33:10|20919.4|20907.4|20919.1|20907.1|20923.7|20911.7|20919.1|20907.1|19
1746632000000|2025-05-07 15:33:20|20918.7|20906.7|20912.1|20900.1|20918.7|20906.7|20908.4|20896.4|9
1746632010000|2025-05-07 15:33:30|20915.9|20903.9|20915.9|20903.9|20915.9|20903.9|20915.9|20903.9|6
1746632020000|2025-05-07 15:33:40|20914.6|20902.6|20915.1|20903.1|20915.1|20903.1|20912.6|20900.6|4
1746632030000|2025-05-07 15:33:50|20914.1|20902.1|20912.6|20900.6|20914.6|20902.6|20912.1|20900.1|3
1746632040000|2025-05-07 15:34:00|20911.6|20899.6|20909.6|20897.6|20911.6|20899.6|20909.6|20897.6|3
1746632050000|2025-05-07 15:34:10|20910.4|20898.4|20912.1|20900.1|20912.1|20900.1|20910.4|20898.4|3
1746632060000|2025-05-07 15:34:20|20915.1|20903.1|20916.6|20904.6|20919.6|20907.6|20915.1|20903.1|4
1746632070000|2025-05-07 15:34:30|20915.9|20903.9|20914.6|20902.6|20917.1|20905.1|20914.6|20902.6|0
1746632080000|2025-05-07 15:34:40|20915.1|20903.1|20922.6|20910.6|20923.4|20911.4|20914.6|20902.6|4
1746632090000|2025-05-07 15:34:50|20922.1|20910.1|20919.1|20907.1|20922.1|20910.1|20918.4|20906.4|4
1746632100000|2025-05-07 15:35:00|20919.6|20907.6|20919.1|20907.1|20919.6|20907.6|20919.1|20907.1|7
1746632110000|2025-05-07 15:35:10|20918.4|20906.4|20917.4|20905.4|20919.1|20907.1|20917.4|20905.4|25
1746632120000|2025-05-07 15:35:20|20919.1|20907.1|20920.4|20908.4|20920.4|20908.4|20919.1|20907.1|9
1746632130000|2025-05-07 15:35:30|20922.1|20910.1|20920.9|20908.9|20927.6|20915.6|20920.9|20908.9|19
1746632140000|2025-05-07 15:35:40|20921.8|20909.8|20920.1|20908.1|20922.1|20910.1|20918.4|20906.4|10
1746632150000|2025-05-07 15:35:50|20920.6|20908.6|20918.1|20906.1|20921|20909|20918.1|20906.1|4
1746632160000|2025-05-07 15:36:00|20918.5|20906.5|20918.1|20906.1|20920.1|20908.1|20917.6|20905.6|2
1746632170000|2025-05-07 15:36:10|20917.6|20905.6|20915.1|20903.1|20917.6|20905.6|20915.1|20903.1|7
1746632180000|2025-05-07 15:36:20|20920.6|20908.6|20915.6|20903.6|20920.6|20908.6|20915.6|20903.6|6
1746632190000|2025-05-07 15:36:30|20913.2|20901.2|20908.5|20896.5|20913.2|20901.2|20906.8|20894.8|9
1746632200000|2025-05-07 15:36:40|20908.1|20896.1|20906|20894|20908.1|20896.1|20904.8|20892.8|21
1746632210000|2025-05-07 15:36:50|20905.6|20893.6|20906|20894|20907.6|20895.6|20903.5|20891.5|4
1746632220000|2025-05-07 15:37:00|20905.6|20893.6|20907.6|20895.6|20907.6|20895.6|20905.1|20893.1|18
1746632230000|2025-05-07 15:37:10|20908.1|20896.1|20910.6|20898.6|20910.6|20898.6|20907.6|20895.6|5
1746632250000|2025-05-07 15:37:30|20910.1|20898.1|20910.6|20898.6|20910.6|20898.6|20910.1|20898.1|1
1746632260000|2025-05-07 15:37:40|20911.3|20899.3|20911.3|20899.3|20911.3|20899.3|20911.3|20899.3|4
1746632270000|2025-05-07 15:37:50|20913.1|20901.1|20915.1|20903.1|20917.6|20905.6|20913.1|20901.1|7
1746632280000|2025-05-07 15:38:00|20915.6|20903.6|20906.6|20894.6|20915.6|20903.6|20905.1|20893.1|10
1746632290000|2025-05-07 15:38:10|20905.8|20893.8|20907.1|20895.1|20907.1|20895.1|20905.8|20893.8|1
1746632310000|2025-05-07 15:38:30|20908.1|20896.1|20910.4|20898.4|20910.4|20898.4|20908.1|20896.1|4
1746632320000|2025-05-07 15:38:40|20912.1|20900.1|20908.8|20896.8|20912.1|20900.1|20908.8|20896.8|4
1746632330000|2025-05-07 15:38:50|20909.6|20897.6|20907.1|20895.1|20909.6|20897.6|20907.1|20895.1|5
1746632340000|2025-05-07 15:39:00|20906.6|20894.6|20906.6|20894.6|20906.6|20894.6|20906.6|20894.6|3
1746632350000|2025-05-07 15:39:10|20907.4|20895.4|20906.6|20894.6|20907.9|20895.9|20906.6|20894.6|6
1746632360000|2025-05-07 15:39:20|20907.1|20895.1|20907.1|20895.1|20907.9|20895.9|20907.1|20895.1|0
1746632370000|2025-05-07 15:39:30|20906.3|20894.3|20908.2|20896.2|20909.4|20897.4|20905.4|20893.4|28
1746632380000|2025-05-07 15:39:40|20908.6|20896.6|20909.9|20897.9|20909.9|20897.9|20907.4|20895.4|6
1746632390000|2025-05-07 15:39:50|20910.4|20898.4|20913.6|20901.6|20913.6|20901.6|20910.4|20898.4|5
1746632400000|2025-05-07 15:40:00|20913.2|20901.2|20917.1|20905.1|20917.1|20905.1|20912.9|20900.9|18
1746632410000|2025-05-07 15:40:10|20917.9|20905.9|20924.1|20912.1|20924.1|20912.1|20912.4|20900.4|15
1746632420000|2025-05-07 15:40:20|20923.3|20911.3|20924.6|20912.6|20924.6|20912.6|20922.1|20910.1|4
1746632430000|2025-05-07 15:40:30|20923.8|20911.8|20922.6|20910.6|20923.8|20911.8|20922.1|20910.1|1
1746632440000|2025-05-07 15:40:40|20922.1|20910.1|20924.6|20912.6|20924.6|20912.6|20922.1|20910.1|1
1746632450000|2025-05-07 15:40:50|20923.8|20911.8|20924.6|20912.6|20924.6|20912.6|20923.8|20911.8|3
1746632460000|2025-05-07 15:41:00|20922.1|20910.1|20924.6|20912.6|20924.6|20912.6|20919.6|20907.6|9
1746632470000|2025-05-07 15:41:10|20927.6|20915.6|20929.6|20917.6|20929.6|20917.6|20927.6|20915.6|3
1746632480000|2025-05-07 15:41:20|20927.1|20915.1|20928.8|20916.8|20929.6|20917.6|20925.4|20913.4|8
1746632490000|2025-05-07 15:41:30|20928.3|20916.3|20917.6|20905.6|20928.3|20916.3|20917.6|20905.6|16
1746632500000|2025-05-07 15:41:40|20918.8|20906.8|20919.1|20907.1|20919.1|20907.1|20917.6|20905.6|1
1746632510000|2025-05-07 15:41:50|20919.6|20907.6|20919.6|20907.6|20922.1|20910.1|20919.6|20907.6|5
1746632520000|2025-05-07 15:42:00|20917.6|20905.6|20920.8|20908.8|20921.6|20909.6|20917.6|20905.6|4
1746632530000|2025-05-07 15:42:10|20919.6|20907.6|20925.1|20913.1|20925.1|20913.1|20919.1|20907.1|13
1746632540000|2025-05-07 15:42:20|20924.6|20912.6|20926.6|20914.6|20926.6|20914.6|20924.6|20912.6|1
1746632550000|2025-05-07 15:42:30|20927.6|20915.6|20922.6|20910.6|20927.6|20915.6|20922.6|20910.6|18
1746632560000|2025-05-07 15:42:40|20922.1|20910.1|20922.6|20910.6|20922.6|20910.6|20920.1|20908.1|12
1746632570000|2025-05-07 15:42:50|20921.1|20909.1|20926.6|20914.6|20926.6|20914.6|20920.1|20908.1|6
1746632580000|2025-05-07 15:43:00|20924.6|20912.6|20927.1|20915.1|20927.1|20915.1|20924.6|20912.6|8
1746632590000|2025-05-07 15:43:10|20926.6|20914.6|20927.1|20915.1|20927.1|20915.1|20926.6|20914.6|4
1746632600000|2025-05-07 15:43:20|20925.8|20913.8|20925.8|20913.8|20925.8|20913.8|20925.8|20913.8|2
1746632610000|2025-05-07 15:43:30|20925.3|20913.3|20923.3|20911.3|20925.8|20913.8|20923.3|20911.3|1
1746632620000|2025-05-07 15:43:40|20922.8|20910.8|20921.6|20909.6|20924.1|20912.1|20921.6|20909.6|5
1746632630000|2025-05-07 15:43:50|20922.4|20910.4|20922.8|20910.8|20922.8|20910.8|20921.6|20909.6|10
1746632640000|2025-05-07 15:44:00|20922.4|20910.4|20922.4|20910.4|20922.8|20910.8|20921.6|20909.6|0
1746632650000|2025-05-07 15:44:10|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|2
1746632660000|2025-05-07 15:44:20|20922.4|20910.4|20924.6|20912.6|20924.6|20912.6|20921.6|20909.6|3
1746632670000|2025-05-07 15:44:30|20925.3|20913.3|20925.6|20913.6|20926.3|20914.3|20925.3|20913.3|23
1746632680000|2025-05-07 15:44:40|20928.1|20916.1|20929.4|20917.4|20929.4|20917.4|20927.4|20915.4|21
1746632690000|2025-05-07 15:44:50|20928.9|20916.9|20918.6|20906.6|20928.9|20916.9|20918.6|20906.6|9
1746632700000|2025-05-07 15:45:00|20920.6|20908.6|20921.4|20909.4|20923.9|20911.9|20918.1|20906.1|10
1746632710000|2025-05-07 15:45:10|20922.2|20910.2|20923.9|20911.9|20925.2|20913.2|20921.4|20909.4|3
1746632720000|2025-05-07 15:45:20|20922.7|20910.7|20921.4|20909.4|20922.7|20910.7|20921.4|20909.4|3
1746632740000|2025-05-07 15:45:40|20923.4|20911.4|20923.4|20911.4|20923.4|20911.4|20922.6|20910.6|0
1746632750000|2025-05-07 15:45:50|20922.6|20910.6|20920.6|20908.6|20922.6|20910.6|20920.6|20908.6|2
1746632760000|2025-05-07 15:46:00|20920.1|20908.1|20917.2|20905.2|20920.1|20908.1|20917.2|20905.2|4
1746632770000|2025-05-07 15:46:10|20917.6|20905.6|20919.4|20907.4|20919.4|20907.4|20917.6|20905.6|1
1746632780000|2025-05-07 15:46:20|20917.2|20905.2|20912.6|20900.6|20917.2|20905.2|20912.6|20900.6|4
1746632790000|2025-05-07 15:46:30|20911.9|20899.9|20912.6|20900.6|20912.6|20900.6|20911.9|20899.9|2
1746632800000|2025-05-07 15:46:40|20914.4|20902.4|20913.4|20901.4|20915.1|20903.1|20913.4|20901.4|3
1746632810000|2025-05-07 15:46:50|20914.4|20902.4|20914.7|20902.7|20915.1|20903.1|20914.4|20902.4|3
1746632820000|2025-05-07 15:47:00|20913.9|20901.9|20915.1|20903.1|20915.6|20903.6|20912.6|20900.6|10
1746632830000|2025-05-07 15:47:10|20915.6|20903.6|20922.6|20910.6|20923.1|20911.1|20915.6|20903.6|20
1746632840000|2025-05-07 15:47:20|20923.1|20911.1|20923.1|20911.1|20923.1|20911.1|20923.1|20911.1|0
1746632850000|2025-05-07 15:47:30|20924.7|20912.7|20925.1|20913.1|20925.1|20913.1|20924.7|20912.7|11
1746632860000|2025-05-07 15:47:40|20925.6|20913.6|20925.6|20913.6|20925.6|20913.6|20925.1|20913.1|6
1746632870000|2025-05-07 15:47:50|20925.1|20913.1|20921.4|20909.4|20925.6|20913.6|20921.4|20909.4|2
1746632880000|2025-05-07 15:48:00|20920.6|20908.6|20923.1|20911.1|20923.1|20911.1|20920.6|20908.6|1
1746632890000|2025-05-07 15:48:10|20923.9|20911.9|20925.1|20913.1|20925.1|20913.1|20923.9|20911.9|1
1746632900000|2025-05-07 15:48:20|20923.7|20911.7|20921.9|20909.9|20923.7|20911.7|20921.4|20909.4|3
1746632910000|2025-05-07 15:48:30|20922.6|20910.6|20923.9|20911.9|20925.1|20913.1|20922.6|20910.6|0
1746632920000|2025-05-07 15:48:40|20923.1|20911.1|20922.6|20910.6|20923.1|20911.1|20921.9|20909.9|10
1746632930000|2025-05-07 15:48:50|20923.1|20911.1|20920.6|20908.6|20923.1|20911.1|20920.6|20908.6|1
1746632940000|2025-05-07 15:49:00|20920.1|20908.1|20919.4|20907.4|20920.6|20908.6|20919.4|20907.4|3
1746632950000|2025-05-07 15:49:10|||||||||3
1746632960000|2025-05-07 15:49:20|20918.6|20906.6|20915.1|20903.1|20918.6|20906.6|20915.1|20903.1|2
1746632970000|2025-05-07 15:49:30|20914.4|20902.4|20914.4|20902.4|20914.4|20902.4|20914.4|20902.4|0
1746632980000|2025-05-07 15:49:40|20915.6|20903.6|20916.4|20904.4|20917.6|20905.6|20915.6|20903.6|3
1746632990000|2025-05-07 15:49:50|20915.1|20903.1|20915.1|20903.1|20915.1|20903.1|20914.4|20902.4|0
1746633000000|2025-05-07 15:50:00|20917.6|20905.6|20916.9|20904.9|20917.6|20905.6|20916.9|20904.9|4
1746633010000|2025-05-07 15:50:10|20915.6|20903.6|20914.4|20902.4|20917.6|20905.6|20914.4|20902.4|1
1746633020000|2025-05-07 15:50:20|20913.9|20901.9|20915.6|20903.6|20916.1|20904.1|20913.9|20901.9|1
1746633030000|2025-05-07 15:50:30|20916.1|20904.1|20915.1|20903.1|20917.1|20905.1|20915.1|20903.1|1
1746633040000|2025-05-07 15:50:40|20915.9|20903.9|20918.1|20906.1|20919.4|20907.4|20915.9|20903.9|7
1746633050000|2025-05-07 15:50:50|20917.6|20905.6|20915.6|20903.6|20917.6|20905.6|20914.4|20902.4|9
1746633060000|2025-05-07 15:51:00|20917.1|20905.1|20922.6|20910.6|20922.6|20910.6|20917.1|20905.1|6
1746633080000|2025-05-07 15:51:20|20922.1|20910.1|20921.4|20909.4|20922.1|20910.1|20921.4|20909.4|3
1746633090000|2025-05-07 15:51:30|20920.9|20908.9|20917.6|20905.6|20920.9|20908.9|20917.6|20905.6|2
1746633110000|2025-05-07 15:51:50|20918.4|20906.4|20917.6|20905.6|20918.4|20906.4|20917.6|20905.6|0
1746633120000|2025-05-07 15:52:00|20916.8|20904.8|20919.3|20907.3|20919.3|20907.3|20916.8|20904.8|3
1746633130000|2025-05-07 15:52:10|20918.6|20906.6|20918.6|20906.6|20918.6|20906.6|20918.6|20906.6|0
1746633140000|2025-05-07 15:52:20|20919.3|20907.3|20919.3|20907.3|20919.3|20907.3|20919.3|20907.3|3
1746633150000|2025-05-07 15:52:30|20918.6|20906.6|20919.3|20907.3|20919.3|20907.3|20918.6|20906.6|9
1746633160000|2025-05-07 15:52:40|20921.8|20909.8|20917.6|20905.6|20921.8|20909.8|20917.6|20905.6|7
1746633170000|2025-05-07 15:52:50|20918.4|20906.4|20918.9|20906.9|20918.9|20906.9|20918.4|20906.4|3
1746633180000|2025-05-07 15:53:00|20918.1|20906.1|20917.6|20905.6|20919.6|20907.6|20917.1|20905.1|1
1746633190000|2025-05-07 15:53:10|20917.1|20905.1|20917.6|20905.6|20917.6|20905.6|20917.1|20905.1|1
1746633200000|2025-05-07 15:53:20|20916.8|20904.8|20916.8|20904.8|20916.8|20904.8|20916.8|20904.8|4
1746633210000|2025-05-07 15:53:30|20919.3|20907.3|20916.8|20904.8|20919.3|20907.3|20915.6|20903.6|8
1746633220000|2025-05-07 15:53:40|20916.4|20904.4|20918.6|20906.6|20920.6|20908.6|20915.6|20903.6|3
1746633230000|2025-05-07 15:53:50|20916.8|20904.8|20916.8|20904.8|20916.8|20904.8|20916.8|20904.8|4
1746633240000|2025-05-07 15:54:00|20916.1|20904.1|20916.1|20904.1|20916.1|20904.1|20916.1|20904.1|1
1746633250000|2025-05-07 15:54:10|20914.3|20902.3|20914.3|20902.3|20915.6|20903.6|20914.3|20902.3|4
1746633260000|2025-05-07 15:54:20|20913.6|20901.6|20914.3|20902.3|20914.3|20902.3|20913.1|20901.1|2
1746633270000|2025-05-07 15:54:30|20915.1|20903.1|20918.4|20906.4|20918.4|20906.4|20913.6|20901.6|7
1746633280000|2025-05-07 15:54:40|||||||||1
1746633290000|2025-05-07 15:54:50|20920.1|20908.1|20921.4|20909.4|20922.1|20910.1|20920.1|20908.1|20
1746633300000|2025-05-07 15:55:00|20925.1|20913.1|20931.8|20919.8|20931.8|20919.8|20925.1|20913.1|38
1746633310000|2025-05-07 15:55:10|20930.3|20918.3|20934.8|20922.8|20940.6|20928.6|20930.3|20918.3|49
1746633320000|2025-05-07 15:55:20|20935.3|20923.3|20934.8|20922.8|20935.3|20923.3|20934.8|20922.8|2
1746633330000|2025-05-07 15:55:30|20934.3|20922.3|20939.5|20927.5|20940.3|20928.3|20933.6|20921.6|58
1746633340000|2025-05-07 15:55:40|20939|20927|20937|20925|20946.2|20934.2|20936.2|20924.2|30
1746633350000|2025-05-07 15:55:50|20936.2|20924.2|20934.5|20922.5|20936.2|20924.2|20934.5|20922.5|3
1746633360000|2025-05-07 15:56:00|20934|20922|20938.6|20926.6|20938.6|20926.6|20934|20922|30
1746633370000|2025-05-07 15:56:10|20941.1|20929.1|20938.6|20926.6|20941.1|20929.1|20938.6|20926.6|6
1746633380000|2025-05-07 15:56:20|20938.1|20926.1|20938.1|20926.1|20938.1|20926.1|20938.1|20926.1|0
1746633390000|2025-05-07 15:56:30|20938.6|20926.6|20939.3|20927.3|20939.3|20927.3|20937.8|20925.8|11
1746633400000|2025-05-07 15:56:40|20938.5|20926.5|20939.8|20927.8|20940.3|20928.3|20938.1|20926.1|3
1746633410000|2025-05-07 15:56:50|20940.3|20928.3|20941|20929|20943.5|20931.5|20940.3|20928.3|1
1746633420000|2025-05-07 15:57:00|20939.3|20927.3|20938.5|20926.5|20939.3|20927.3|20936|20924|5
1746633430000|2025-05-07 15:57:10|||||||||1
1746633450000|2025-05-07 15:57:30|20936.5|20924.5|20936.5|20924.5|20938.1|20926.1|20936.5|20924.5|6
1746633460000|2025-05-07 15:57:40|20937.3|20925.3|20937.3|20925.3|20937.3|20925.3|20937.3|20925.3|0
1746633470000|2025-05-07 15:57:50|20936.5|20924.5|20931.3|20919.3|20937.3|20925.3|20931.3|20919.3|4
1746633480000|2025-05-07 15:58:00|20930.4|20918.4|20926.8|20914.8|20930.4|20918.4|20925.9|20913.9|8
1746633490000|2025-05-07 15:58:10|20930.1|20918.1|20932.1|20920.1|20932.6|20920.6|20930.1|20918.1|4
1746633500000|2025-05-07 15:58:20|20933.1|20921.1|20933.1|20921.1|20933.1|20921.1|20933.1|20921.1|3
1746633510000|2025-05-07 15:58:30|20933.8|20921.8|20935.1|20923.1|20937.1|20925.1|20932.1|20920.1|10
1746633520000|2025-05-07 15:58:40|20937.6|20925.6|20934.6|20922.6|20937.6|20925.6|20934.6|20922.6|4
1746633530000|2025-05-07 15:58:50|20932.6|20920.6|20933.4|20921.4|20933.4|20921.4|20932.6|20920.6|0
1746633540000|2025-05-07 15:59:00|20932.6|20920.6|20935.1|20923.1|20935.1|20923.1|20930.9|20918.9|9
1746633550000|2025-05-07 15:59:10|20937.6|20925.6|20938.1|20926.1|20939.6|20927.6|20937.6|20925.6|8
1746633560000|2025-05-07 15:59:20|20937.6|20925.6|20935.9|20923.9|20937.6|20925.6|20934.6|20922.6|3
1746633570000|2025-05-07 15:59:30|20935.1|20923.1|20932.1|20920.1|20937.6|20925.6|20932.1|20920.1|8
1746633580000|2025-05-07 15:59:40|20929.1|20917.1|20919.6|20907.6|20929.1|20917.1|20919.6|20907.6|48
1746633590000|2025-05-07 15:59:50|20918.4|20906.4|20919.6|20907.6|20919.6|20907.6|20918.4|20906.4|6
1746633600000|2025-05-07 16:00:00|20918.4|20906.4|20918.4|20906.4|20919.1|20907.1|20918.4|20906.4|9
1746633610000|2025-05-07 16:00:10|20919.1|20907.1|20914.1|20902.1|20919.1|20907.1|20914.1|20902.1|6
1746633620000|2025-05-07 16:00:20|20914.6|20902.6|20914.1|20902.1|20915.4|20903.4|20914.1|20902.1|3
1746633630000|2025-05-07 16:00:30|20915.8|20903.8|20916.6|20904.6|20916.6|20904.6|20915.8|20903.8|2
1746633650000|2025-05-07 16:00:50|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|20918.3|20906.3|1
1746633660000|2025-05-07 16:01:00|||||||||2
1746633670000|2025-05-07 16:01:10|20923.2|20911.2|20920.7|20908.7|20923.2|20911.2|20920.7|20908.7|10
1746633680000|2025-05-07 16:01:20|20919.1|20907.1|20921.6|20909.6|20921.6|20909.6|20919.1|20907.1|3
1746633690000|2025-05-07 16:01:30|20920.8|20908.8|20922.4|20910.4|20923.6|20911.6|20920.4|20908.4|2
1746633700000|2025-05-07 16:01:40|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|1
1746633710000|2025-05-07 16:01:50|20923.3|20911.3|20923.3|20911.3|20923.3|20911.3|20923.3|20911.3|5
1746633720000|2025-05-07 16:02:00|20922.4|20910.4|20919.1|20907.1|20922.4|20910.4|20919.1|20907.1|4
1746633730000|2025-05-07 16:02:10|20919.6|20907.6|20921.1|20909.1|20921.1|20909.1|20919.1|20907.1|3
1746633740000|2025-05-07 16:02:20|20918.2|20906.2|20918.2|20906.2|20918.2|20906.2|20918.2|20906.2|14
1746633750000|2025-05-07 16:02:30|20917.4|20905.4|20915.7|20903.7|20917.4|20905.4|20915.7|20903.7|4
1746633760000|2025-05-07 16:02:40|20918.6|20906.6|20918.2|20906.2|20918.6|20906.6|20918.2|20906.2|23
1746633770000|2025-05-07 16:02:50|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|10
1746633780000|2025-05-07 16:03:00|20922.7|20910.7|20927.7|20915.7|20930.2|20918.2|20922.7|20910.7|22
1746633790000|2025-05-07 16:03:10|20932.7|20920.7|20930.7|20918.7|20933.2|20921.2|20930.7|20918.7|12
1746633800000|2025-05-07 16:03:20|20930.2|20918.2|20929.4|20917.4|20930.7|20918.7|20929.4|20917.4|1
1746633810000|2025-05-07 16:03:30|20929.9|20917.9|20929.4|20917.4|20930.7|20918.7|20929.4|20917.4|6
1746633820000|2025-05-07 16:03:40|20929.9|20917.9|20925.2|20913.2|20929.9|20917.9|20925.2|20913.2|26
1746633830000|2025-05-07 16:03:50|20925.7|20913.7|20925.7|20913.7|20925.7|20913.7|20925.7|20913.7|5
1746633840000|2025-05-07 16:04:00|20925.6|20913.6|20933.1|20921.1|20933.1|20921.1|20925.6|20913.6|15
1746633850000|2025-05-07 16:04:10|20931.1|20919.1|20929.1|20917.1|20931.1|20919.1|20929.1|20917.1|7
1746633870000|2025-05-07 16:04:30|20929.6|20917.6|20929.1|20917.1|20929.6|20917.6|20929.1|20917.1|3
1746633880000|2025-05-07 16:04:40|20929.6|20917.6|20929.6|20917.6|20929.6|20917.6|20929.6|20917.6|1
1746633890000|2025-05-07 16:04:50|20929.1|20917.1|20929.1|20917.1|20929.9|20917.9|20928.6|20916.6|3
1746633900000|2025-05-07 16:05:00|20929.9|20917.9|20926.6|20914.6|20929.9|20917.9|20926.1|20914.1|2
1746633910000|2025-05-07 16:05:10|20935.2|20923.2|20932.7|20920.7|20935.2|20923.2|20931.4|20919.4|18
1746633920000|2025-05-07 16:05:20|20932.2|20920.2|20924.9|20912.9|20932.2|20920.2|20924.9|20912.9|9
1746633930000|2025-05-07 16:05:30|20926.1|20914.1|20924.9|20912.9|20926.1|20914.1|20924.9|20912.9|3
1746633940000|2025-05-07 16:05:40|20926.1|20914.1|20925.6|20913.6|20926.1|20914.1|20925.6|20913.6|3
1746633950000|2025-05-07 16:05:50|20924.9|20912.9|20924.9|20912.9|20924.9|20912.9|20924.9|20912.9|0
1746633960000|2025-05-07 16:06:00|20921.6|20909.6|20921.1|20909.1|20921.6|20909.6|20921.1|20909.1|22
1746633970000|2025-05-07 16:06:10|20920.3|20908.3|20924.1|20912.1|20924.1|20912.1|20919.9|20907.9|13
1746633980000|2025-05-07 16:06:20|20922.1|20910.1|20924.1|20912.1|20924.1|20912.1|20922.1|20910.1|0
1746633990000|2025-05-07 16:06:30|20922.1|20910.1|20921.6|20909.6|20922.8|20910.8|20921.6|20909.6|1
1746634010000|2025-05-07 16:06:50|20920|20908|20920.3|20908.3|20922.4|20910.4|20920|20908|4
1746634020000|2025-05-07 16:07:00|20919.9|20907.9|20924.1|20912.1|20924.1|20912.1|20919.1|20907.1|19
1746634030000|2025-05-07 16:07:10|20924.9|20912.9|20924.9|20912.9|20926.1|20914.1|20923.6|20911.6|17
1746634040000|2025-05-07 16:07:20|20925|20913|20927.5|20915.5|20928.3|20916.3|20925|20913|63
1746634050000|2025-05-07 16:07:30|20928.3|20916.3|20930.8|20918.8|20930.8|20918.8|20927.5|20915.5|1
1746634060000|2025-05-07 16:07:40|20931.3|20919.3|20931.3|20919.3|20933.3|20921.3|20931.3|20919.3|4
1746634070000|2025-05-07 16:07:50|20930|20918|20930|20918|20930|20918|20930|20918|1
1746634080000|2025-05-07 16:08:00|20929.6|20917.6|20928.3|20916.3|20929.6|20917.6|20928.3|20916.3|7
1746634090000|2025-05-07 16:08:10|20927.5|20915.5|20928.3|20916.3|20928.3|20916.3|20927.5|20915.5|3
1746634100000|2025-05-07 16:08:20|20927.5|20915.5|20932.5|20920.5|20932.5|20920.5|20927.5|20915.5|5
1746634110000|2025-05-07 16:08:30|20933.3|20921.3|20936.8|20924.8|20938.3|20926.3|20933.3|20921.3|20
1746634120000|2025-05-07 16:08:40|20937.5|20925.5|20939.3|20927.3|20939.3|20927.3|20936.8|20924.8|2
1746634130000|2025-05-07 16:08:50|20940|20928|20938|20926|20940|20928|20938|20926|2
1746634140000|2025-05-07 16:09:00|20937.5|20925.5|20937.5|20925.5|20939.3|20927.3|20937.5|20925.5|4
1746634150000|2025-05-07 16:09:10|20938.8|20926.8|20931.3|20919.3|20938.8|20926.8|20930|20918|11
1746634160000|2025-05-07 16:09:20|20930.5|20918.5|20930|20918|20930.5|20918.5|20930|20918|0
1746634170000|2025-05-07 16:09:30|20932.5|20920.5|20932.1|20920.1|20932.5|20920.5|20932.1|20920.1|2
1746634180000|2025-05-07 16:09:40|20932.5|20920.5|20931.3|20919.3|20932.5|20920.5|20931.3|20919.3|2
1746634190000|2025-05-07 16:09:50|20932.1|20920.1|20932.5|20920.5|20933|20921|20932.1|20920.1|3
1746634210000|2025-05-07 16:10:10|20933.3|20921.3|20933.3|20921.3|20933.3|20921.3|20933.3|20921.3|1
1746634220000|2025-05-07 16:10:20|20930.8|20918.8|20930.8|20918.8|20930.8|20918.8|20930.8|20918.8|2
1746634230000|2025-05-07 16:10:30|20931.6|20919.6|20931.6|20919.6|20931.6|20919.6|20931.6|20919.6|24
1746634240000|2025-05-07 16:10:40|20932.3|20920.3|20934.8|20922.8|20934.8|20922.8|20932.3|20920.3|2
1746634250000|2025-05-07 16:10:50|20934.1|20922.1|20934.1|20922.1|20934.1|20922.1|20934.1|20922.1|0
1746634260000|2025-05-07 16:11:00|20933.6|20921.6|20931.6|20919.6|20933.6|20921.6|20931.1|20919.1|8
1746634270000|2025-05-07 16:11:10|20928.6|20916.6|20927.3|20915.3|20928.6|20916.6|20927.3|20915.3|1
1746634280000|2025-05-07 16:11:20|||||||||1
1746634290000|2025-05-07 16:11:30|20924.1|20912.1|20924.1|20912.1|20924.1|20912.1|20923.3|20911.3|19
1746634300000|2025-05-07 16:11:40|20925|20913|20926.1|20914.1|20926.6|20914.6|20925|20913|6
1746634310000|2025-05-07 16:11:50|20924.8|20912.8|20924.8|20912.8|20924.8|20912.8|20924.8|20912.8|1
1746634320000|2025-05-07 16:12:00|20923.4|20911.4|20920.6|20908.6|20923.4|20911.4|20918.9|20906.9|12
1746634330000|2025-05-07 16:12:10|20921.4|20909.4|20924.8|20912.8|20924.8|20912.8|20921.4|20909.4|1
1746634340000|2025-05-07 16:12:20|20922.6|20910.6|20921.6|20909.6|20922.6|20910.6|20921.6|20909.6|21
1746634350000|2025-05-07 16:12:30|20922.3|20910.3|20926.6|20914.6|20931.1|20919.1|20922.3|20910.3|14
1746634360000|2025-05-07 16:12:40|20925|20913|20921.1|20909.1|20925|20913|20921.1|20909.1|14
1746634370000|2025-05-07 16:12:50|20921.6|20909.6|20921.1|20909.1|20921.6|20909.6|20921.1|20909.1|0
1746634390000|2025-05-07 16:13:10|20920.3|20908.3|20921.6|20909.6|20921.6|20909.6|20920.3|20908.3|11
1746634400000|2025-05-07 16:13:20|20920.3|20908.3|20920.6|20908.6|20921.1|20909.1|20920.3|20908.3|12
1746634410000|2025-05-07 16:13:30|20921.1|20909.1|20922.3|20910.3|20922.3|20910.3|20921.1|20909.1|5
1746634420000|2025-05-07 16:13:40|20923.6|20911.6|20921.1|20909.1|20923.6|20911.6|20921.1|20909.1|7
1746634430000|2025-05-07 16:13:50|20922.6|20910.6|20921.1|20909.1|20922.6|20910.6|20921.1|20909.1|0
1746634440000|2025-05-07 16:14:00|20920.6|20908.6|20920.6|20908.6|20920.6|20908.6|20920.6|20908.6|2
1746634470000|2025-05-07 16:14:30|20921.4|20909.4|20926.4|20914.4|20926.8|20914.8|20921.4|20909.4|2
1746634480000|2025-05-07 16:14:40|20926.8|20914.8|20926.8|20914.8|20926.8|20914.8|20926.4|20914.4|2
1746634500000|2025-05-07 16:15:00|20924.3|20912.3|20925.6|20913.6|20926.8|20914.8|20924.3|20912.3|4
1746634510000|2025-05-07 16:15:10|20924.8|20912.8|20923.1|20911.1|20924.8|20912.8|20923.1|20911.1|2
1746634530000|2025-05-07 16:15:30|20922.3|20910.3|20919.8|20907.8|20922.3|20910.3|20919.8|20907.8|8
1746634540000|2025-05-07 16:15:40|20920.6|20908.6|20923.1|20911.1|20923.1|20911.1|20920.6|20908.6|3
1746634550000|2025-05-07 16:15:50|20923.6|20911.6|20923.1|20911.1|20923.6|20911.6|20923.1|20911.1|0
1746634560000|2025-05-07 16:16:00|20924.3|20912.3|20924.3|20912.3|20924.3|20912.3|20924.3|20912.3|3
1746634570000|2025-05-07 16:16:10|20925.9|20913.9|20924.3|20912.3|20928.1|20916.1|20923.1|20911.1|6
1746634580000|2025-05-07 16:16:20|20925.6|20913.6|20929.3|20917.3|20930.6|20918.6|20924.8|20912.8|3
1746634590000|2025-05-07 16:16:30|20929.8|20917.8|20933.1|20921.1|20933.1|20921.1|20929.8|20917.8|3
1746634600000|2025-05-07 16:16:40|||||||||4
1746634620000|2025-05-07 16:17:00|20935.1|20923.1|20934.3|20922.3|20935.1|20923.1|20933.1|20921.1|4
1746634630000|2025-05-07 16:17:10|20933.9|20921.9|20932.6|20920.6|20933.9|20921.9|20932.1|20920.1|30
1746634640000|2025-05-07 16:17:20|20929.3|20917.3|20930.1|20918.1|20930.1|20918.1|20929.3|20917.3|0
1746634650000|2025-05-07 16:17:30|20930.6|20918.6|20928.9|20916.9|20930.6|20918.6|20928.9|20916.9|1
1746634660000|2025-05-07 16:17:40|20930.6|20918.6|20930.6|20918.6|20930.6|20918.6|20930.6|20918.6|3
1746634670000|2025-05-07 16:17:50|||||||||1
1746634680000|2025-05-07 16:18:00|20926.4|20914.4|20923.9|20911.9|20926.4|20914.4|20923.9|20911.9|9
1746634690000|2025-05-07 16:18:10|20923.1|20911.1|20928.1|20916.1|20928.1|20916.1|20923.1|20911.1|4
1746634700000|2025-05-07 16:18:20|20928.6|20916.6|20928.6|20916.6|20928.6|20916.6|20928.1|20916.1|0
1746634710000|2025-05-07 16:18:30|20928.1|20916.1|20928.1|20916.1|20928.6|20916.6|20928.1|20916.1|0
1746634720000|2025-05-07 16:18:40|20931.8|20919.8|20932.6|20920.6|20932.6|20920.6|20931.8|20919.8|3
1746634740000|2025-05-07 16:19:00|20931.3|20919.3|20931.3|20919.3|20932.6|20920.6|20931.3|20919.3|0
1746634760000|2025-05-07 16:19:20|20932.3|20920.3|20938.1|20926.1|20938.1|20926.1|20932.3|20920.3|9
1746634770000|2025-05-07 16:19:30|20938.8|20926.8|20938.8|20926.8|20938.8|20926.8|20936.3|20924.3|19
1746634780000|2025-05-07 16:19:40|20935.6|20923.6|20938.1|20926.1|20938.1|20926.1|20935.6|20923.6|2
1746634790000|2025-05-07 16:19:50|20937.3|20925.3|20937.6|20925.6|20937.6|20925.6|20936.8|20924.8|0
1746634800000|2025-05-07 16:20:00|20936.8|20924.8|20936.8|20924.8|20936.8|20924.8|20936.8|20924.8|3
1746634810000|2025-05-07 16:20:10|20936.3|20924.3|20927.1|20915.1|20936.3|20924.3|20927.1|20915.1|23
1746634820000|2025-05-07 16:20:20|20925.1|20913.1|20925.1|20913.1|20925.1|20913.1|20924.6|20912.6|5
1746634830000|2025-05-07 16:20:30|20922.6|20910.6|20927.1|20915.1|20927.1|20915.1|20922.6|20910.6|7
1746634840000|2025-05-07 16:20:40|20926.3|20914.3|20927.1|20915.1|20927.1|20915.1|20925.9|20913.9|0
1746634850000|2025-05-07 16:20:50|20925.1|20913.1|20925.9|20913.9|20925.9|20913.9|20924.6|20912.6|1
1746634860000|2025-05-07 16:21:00|20925.1|20913.1|20922.1|20910.1|20925.1|20913.1|20922.1|20910.1|2
1746634870000|2025-05-07 16:21:10|20922.6|20910.6|20922.1|20910.1|20922.6|20910.6|20922.1|20910.1|5
1746634880000|2025-05-07 16:21:20|20927.1|20915.1|20927.6|20915.6|20927.6|20915.6|20927.1|20915.1|4
1746634890000|2025-05-07 16:21:30|20928.1|20916.1|20925.9|20913.9|20928.4|20916.4|20922.6|20910.6|6
1746634900000|2025-05-07 16:21:40|||||||||4
1746634910000|2025-05-07 16:21:50|20924.6|20912.6|20925.9|20913.9|20925.9|20913.9|20924.6|20912.6|0
1746634920000|2025-05-07 16:22:00|||||||||1
1746634930000|2025-05-07 16:22:10|20926.6|20914.6|20925.1|20913.1|20927.1|20915.1|20925.1|20913.1|1
1746634940000|2025-05-07 16:22:20|20924.6|20912.6|20923.4|20911.4|20924.6|20912.6|20922.1|20910.1|4
1746634950000|2025-05-07 16:22:30|20922.6|20910.6|20923.8|20911.8|20923.8|20911.8|20922.6|20910.6|1
1746634970000|2025-05-07 16:22:50|20922.6|20910.6|20923.8|20911.8|20923.8|20911.8|20922.6|20910.6|7
1746634980000|2025-05-07 16:23:00|20923.4|20911.4|20916.3|20904.3|20923.4|20911.4|20916.3|20904.3|11
1746634990000|2025-05-07 16:23:10|20917.6|20905.6|20917.1|20905.1|20917.6|20905.6|20916.3|20904.3|5
1746635000000|2025-05-07 16:23:20|20916.8|20904.8|20916.8|20904.8|20916.8|20904.8|20916.8|20904.8|36
1746635010000|2025-05-07 16:23:30|20919.3|20907.3|20917.6|20905.6|20919.3|20907.3|20916.8|20904.8|3
1746635020000|2025-05-07 16:23:40|20919.3|20907.3|20919.3|20907.3|20919.3|20907.3|20919.3|20907.3|0
1746635040000|2025-05-07 16:24:00|20918.1|20906.1|20917.3|20905.3|20918.1|20906.1|20914|20902|11
1746635060000|2025-05-07 16:24:20|20918.8|20906.8|20918.8|20906.8|20921.8|20909.8|20918.8|20906.8|6
1746635070000|2025-05-07 16:24:30|20918|20906|20918.8|20906.8|20921|20909|20917.6|20905.6|6
1746635080000|2025-05-07 16:24:40|20920.1|20908.1|20916.3|20904.3|20921|20909|20916.3|20904.3|7
1746635090000|2025-05-07 16:24:50|20915.5|20903.5|20917.6|20905.6|20918|20906|20915.5|20903.5|0
1746635100000|2025-05-07 16:25:00|20918|20906|20919.3|20907.3|20919.3|20907.3|20918|20906|4
1746635110000|2025-05-07 16:25:10|20918.5|20906.5|20921.3|20909.3|20922.6|20910.6|20918.5|20906.5|5
1746635120000|2025-05-07 16:25:20|20921.8|20909.8|20929.3|20917.3|20929.3|20917.3|20921.8|20909.8|7
1746635130000|2025-05-07 16:25:30|20928.8|20916.8|20928|20916|20928.8|20916.8|20928|20916|1
1746635140000|2025-05-07 16:25:40|20928.8|20916.8|20929.8|20917.8|20929.8|20917.8|20928|20916|3
1746635150000|2025-05-07 16:25:50|20932.6|20920.6|20931|20919|20933|20921|20931|20919|1
1746635160000|2025-05-07 16:26:00|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|1
1746635170000|2025-05-07 16:26:10|20931.8|20919.8|20931|20919|20931.8|20919.8|20930.5|20918.5|2
1746635180000|2025-05-07 16:26:20|20933.5|20921.5|20933|20921|20933.5|20921.5|20933|20921|6
1746635190000|2025-05-07 16:26:30|20933.5|20921.5|20933.5|20921.5|20933.5|20921.5|20933.5|20921.5|0
1746635200000|2025-05-07 16:26:40|20933|20921|20935.5|20923.5|20935.5|20923.5|20933|20921|3
1746635210000|2025-05-07 16:26:50|20936.3|20924.3|20936.3|20924.3|20936.3|20924.3|20935.5|20923.5|0
1746635220000|2025-05-07 16:27:00|20935.5|20923.5|20936|20924|20936.8|20924.8|20935.5|20923.5|2
1746635230000|2025-05-07 16:27:10|20936.8|20924.8|20933|20921|20936.8|20924.8|20933|20921|1
1746635240000|2025-05-07 16:27:20|20933.5|20921.5|20934.3|20922.3|20934.3|20922.3|20933.5|20921.5|1
1746635250000|2025-05-07 16:27:30|20932.3|20920.3|20933|20921|20933.5|20921.5|20932.3|20920.3|8
1746635270000|2025-05-07 16:27:50|20933.5|20921.5|20934.8|20922.8|20934.8|20922.8|20933|20921|2
1746635280000|2025-05-07 16:28:00|20931|20919|20929.3|20917.3|20931|20919|20929.3|20917.3|9
1746635290000|2025-05-07 16:28:10|20928|20916|20928|20916|20928|20916|20928|20916|0
1746635300000|2025-05-07 16:28:20|20927.3|20915.3|20926|20914|20927.3|20915.3|20925.5|20913.5|3
1746635310000|2025-05-07 16:28:30|20927.3|20915.3|20927.3|20915.3|20927.3|20915.3|20927.3|20915.3|15
1746635320000|2025-05-07 16:28:40|20926.5|20914.5|20927.3|20915.3|20927.3|20915.3|20926|20914|1
1746635330000|2025-05-07 16:28:50|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|29
1746635340000|2025-05-07 16:29:00|20924.6|20912.6|20924.6|20912.6|20925.8|20913.8|20924.6|20912.6|4
1746635350000|2025-05-07 16:29:10|20923.8|20911.8|20925.8|20913.8|20925.8|20913.8|20923.8|20911.8|1
1746635360000|2025-05-07 16:29:20|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|1
1746635370000|2025-05-07 16:29:30|||||||||1
1746635380000|2025-05-07 16:29:40|||||||||1
1746635390000|2025-05-07 16:29:50|20925.5|20913.5|20924.9|20912.9|20926.3|20914.3|20924.9|20912.9|3
1746635400000|2025-05-07 16:30:00|20925.3|20913.3|20924.1|20912.1|20926.1|20914.1|20924.1|20912.1|1
1746635410000|2025-05-07 16:30:10|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|20923.6|20911.6|2
1746635420000|2025-05-07 16:30:20|20919.9|20907.9|20919.4|20907.4|20920.6|20908.6|20918.6|20906.6|3
1746635430000|2025-05-07 16:30:30|20919.9|20907.9|20918.6|20906.6|20919.9|20907.9|20918.6|20906.6|1
1746635440000|2025-05-07 16:30:40|20919.4|20907.4|20919.4|20907.4|20919.4|20907.4|20919.4|20907.4|10
1746635450000|2025-05-07 16:30:50|||||||||5
1746635460000|2025-05-07 16:31:00|||||||||2
1746635470000|2025-05-07 16:31:10|20917.8|20905.8|20919.4|20907.4|20919.4|20907.4|20917.8|20905.8|49
1746635480000|2025-05-07 16:31:20|20913.9|20901.9|20912.7|20900.7|20913.9|20901.9|20908.9|20896.9|34
1746635490000|2025-05-07 16:31:30|20910.9|20898.9|20906.7|20894.7|20910.9|20898.9|20906.7|20894.7|31
1746635500000|2025-05-07 16:31:40|20907.2|20895.2|20907.2|20895.2|20907.2|20895.2|20907.2|20895.2|2
1746635510000|2025-05-07 16:31:50|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|1
1746635520000|2025-05-07 16:32:00|20907.5|20895.5|20914.2|20902.2|20914.2|20902.2|20907.5|20895.5|9
1746635530000|2025-05-07 16:32:10|20913.4|20901.4|20911.7|20899.7|20913.4|20901.4|20910|20898|11
1746635540000|2025-05-07 16:32:20|20910.9|20898.9|20912.2|20900.2|20913.4|20901.4|20910.9|20898.9|6
1746635550000|2025-05-07 16:32:30|||||||||6
1746635560000|2025-05-07 16:32:40|20911.7|20899.7|20910|20898|20911.7|20899.7|20910|20898|8
1746635570000|2025-05-07 16:32:50|20906.2|20894.2|20905.4|20893.4|20906.2|20894.2|20904.2|20892.2|2
1746635580000|2025-05-07 16:33:00|20904.2|20892.2|20904.2|20892.2|20904.2|20892.2|20903.7|20891.7|1
1746635590000|2025-05-07 16:33:10|20904.7|20892.7|20904.7|20892.7|20904.7|20892.7|20904.7|20892.7|0
1746635600000|2025-05-07 16:33:20|20905.1|20893.1|20902.9|20890.9|20906.7|20894.7|20902.9|20890.9|4
1746635610000|2025-05-07 16:33:30|20906.2|20894.2|20904.7|20892.7|20906.2|20894.2|20904.7|20892.7|8
1746635620000|2025-05-07 16:33:40|||||||||2
1746635640000|2025-05-07 16:34:00|20904.2|20892.2|20907.2|20895.2|20907.2|20895.2|20904.2|20892.2|9
1746635650000|2025-05-07 16:34:10|20909.5|20897.5|20918.9|20906.9|20918.9|20906.9|20909.5|20897.5|16
1746635660000|2025-05-07 16:34:20|20919.4|20907.4|20924.4|20912.4|20924.4|20912.4|20919.4|20907.4|2
1746635670000|2025-05-07 16:34:30|20925.6|20913.6|20934.4|20922.4|20934.4|20922.4|20925.6|20913.6|28
1746635680000|2025-05-07 16:34:40|20930.4|20918.4|20925.1|20913.1|20930.4|20918.4|20924.2|20912.2|16
1746635690000|2025-05-07 16:34:50|20924.7|20912.7|20922.2|20910.2|20925.1|20913.1|20922.2|20910.2|4
1746635700000|2025-05-07 16:35:00|20920.1|20908.1|20928.9|20916.9|20928.9|20916.9|20920.1|20908.1|9
1746635710000|2025-05-07 16:35:10|20929.2|20917.2|20927.6|20915.6|20929.2|20917.2|20927.2|20915.2|4
1746635720000|2025-05-07 16:35:20|20928.1|20916.1|20927.6|20915.6|20928.9|20916.9|20927.6|20915.6|1
1746635730000|2025-05-07 16:35:30|20925.1|20913.1|20928.4|20916.4|20928.4|20916.4|20925.1|20913.1|2
1746635740000|2025-05-07 16:35:40|20928.9|20916.9|20928.9|20916.9|20928.9|20916.9|20928.9|20916.9|1
1746635750000|2025-05-07 16:35:50|20930.1|20918.1|20929.7|20917.7|20930.1|20918.1|20929.7|20917.7|2
1746635760000|2025-05-07 16:36:00|20927.6|20915.6|20928.4|20916.4|20928.4|20916.4|20927.6|20915.6|1
1746635770000|2025-05-07 16:36:10|20934.7|20922.7|20933.9|20921.9|20934.7|20922.7|20932.6|20920.6|17
1746635780000|2025-05-07 16:36:20|20934.7|20922.7|20934.7|20922.7|20934.7|20922.7|20934.7|20922.7|1
1746635800000|2025-05-07 16:36:40|20932.2|20920.2|20932.2|20920.2|20932.2|20920.2|20931.4|20919.4|4
1746635810000|2025-05-07 16:36:50|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|16
1746635820000|2025-05-07 16:37:00|20929.9|20917.9|20926.7|20914.7|20929.9|20917.9|20926.2|20914.2|1
1746635830000|2025-05-07 16:37:10|20927.4|20915.4|20926.7|20914.7|20927.4|20915.4|20926.7|20914.7|0
1746635840000|2025-05-07 16:37:20|20926.2|20914.2|20926.2|20914.2|20926.7|20914.7|20925.4|20913.4|0
1746635850000|2025-05-07 16:37:30|20925.4|20913.4|20925.4|20913.4|20925.4|20913.4|20925.4|20913.4|0
1746635860000|2025-05-07 16:37:40|20925.9|20913.9|20929.6|20917.6|20931.2|20919.2|20925.9|20913.9|6
1746635870000|2025-05-07 16:37:50|20929.2|20917.2|20929.2|20917.2|20929.2|20917.2|20929.2|20917.2|2
1746635880000|2025-05-07 16:38:00|20926.7|20914.7|20927.9|20915.9|20929.6|20917.6|20926.7|20914.7|2
1746635890000|2025-05-07 16:38:10|20929.5|20917.5|20929.2|20917.2|20929.5|20917.5|20927.1|20915.1|5
1746635900000|2025-05-07 16:38:20|20928.7|20916.7|20929.2|20917.2|20929.2|20917.2|20928.7|20916.7|0
1746635910000|2025-05-07 16:38:30|20931.2|20919.2|20939.6|20927.6|20940.4|20928.4|20930.4|20918.4|2
1746635920000|2025-05-07 16:38:40|||||||||1
1746635930000|2025-05-07 16:38:50|||||||||9
1746635940000|2025-05-07 16:39:00|20940.4|20928.4|20940.4|20928.4|20940.4|20928.4|20939.6|20927.6|2
1746635950000|2025-05-07 16:39:10|20943.7|20931.7|20944.2|20932.2|20944.9|20932.9|20943.7|20931.7|9
1746635960000|2025-05-07 16:39:20|20942.7|20930.7|20945.2|20933.2|20945.2|20933.2|20942.7|20930.7|10
1746635970000|2025-05-07 16:39:30|20945.7|20933.7|20945.7|20933.7|20946.5|20934.5|20945.7|20933.7|3
1746635980000|2025-05-07 16:39:40|20946.5|20934.5|20945.7|20933.7|20946.5|20934.5|20945.7|20933.7|2
1746635990000|2025-05-07 16:39:50|20946.5|20934.5|20946.5|20934.5|20946.5|20934.5|20945.7|20933.7|0
1746636000000|2025-05-07 16:40:00|20946|20934|20945.2|20933.2|20946|20934|20945.2|20933.2|7
1746636010000|2025-05-07 16:40:10|20945.7|20933.7|20946.5|20934.5|20946.5|20934.5|20945.7|20933.7|4
1746636020000|2025-05-07 16:40:20|20945.7|20933.7|20943.2|20931.2|20946.5|20934.5|20940.7|20928.7|15
1746636030000|2025-05-07 16:40:30|20943.7|20931.7|20943.7|20931.7|20943.7|20931.7|20943.7|20931.7|1
1746636040000|2025-05-07 16:40:40|20943.2|20931.2|20945.7|20933.7|20945.7|20933.7|20943.2|20931.2|3
1746636050000|2025-05-07 16:40:50|||||||||8
1746636060000|2025-05-07 16:41:00|20946.5|20934.5|20945.7|20933.7|20946.5|20934.5|20945.7|20933.7|4
1746636080000|2025-05-07 16:41:20|20953.2|20941.2|20941.9|20929.9|20954.9|20942.9|20941.9|20929.9|30
1746636090000|2025-05-07 16:41:30|20942.7|20930.7|20944.4|20932.4|20944.4|20932.4|20941.9|20929.9|2
1746636100000|2025-05-07 16:41:40|20943.7|20931.7|20943.7|20931.7|20943.7|20931.7|20943.7|20931.7|1
1746636110000|2025-05-07 16:41:50|20941.2|20929.2|20940.7|20928.7|20941.2|20929.2|20939.4|20927.4|4
1746636120000|2025-05-07 16:42:00|20940.2|20928.2|20946.2|20934.2|20946.2|20934.2|20940.2|20928.2|5
1746636130000|2025-05-07 16:42:10|20946.9|20934.9|20950.7|20938.7|20950.7|20938.7|20946.2|20934.2|0
1746636140000|2025-05-07 16:42:20|20952.7|20940.7|20956.2|20944.2|20958.7|20946.7|20952.4|20940.4|11
1746636150000|2025-05-07 16:42:30|20956.9|20944.9|20959.6|20947.6|20959.6|20947.6|20956.2|20944.2|8
1746636160000|2025-05-07 16:42:40|20960.4|20948.4|20960.6|20948.6|20963.1|20951.1|20960.4|20948.4|15
1746636170000|2025-05-07 16:42:50|20960.1|20948.1|20964.3|20952.3|20964.3|20952.3|20960.1|20948.1|5
1746636180000|2025-05-07 16:43:00|20964.8|20952.8|20964.8|20952.8|20966.1|20954.1|20964.8|20952.8|8
1746636190000|2025-05-07 16:43:10|20963.6|20951.6|20963.1|20951.1|20963.6|20951.6|20961.8|20949.8|28
1746636200000|2025-05-07 16:43:20|20962.6|20950.6|20955.1|20943.1|20963.1|20951.1|20955.1|20943.1|25
1746636210000|2025-05-07 16:43:30|20955.9|20943.9|20955.1|20943.1|20955.9|20943.9|20955.1|20943.1|5
1746636220000|2025-05-07 16:43:40|20953.7|20941.7|20952.6|20940.6|20953.7|20941.7|20952.1|20940.1|8
1746636230000|2025-05-07 16:43:50|20951.3|20939.3|20950.9|20938.9|20954.6|20942.6|20950.9|20938.9|4
1746636240000|2025-05-07 16:44:00|||||||||15
1746636250000|2025-05-07 16:44:10|20950.1|20938.1|20950.1|20938.1|20950.1|20938.1|20950.1|20938.1|0
1746636260000|2025-05-07 16:44:20|20949.3|20937.3|20947.6|20935.6|20949.3|20937.3|20947.1|20935.1|3
1746636270000|2025-05-07 16:44:30|20949.1|20937.1|20954.1|20942.1|20954.1|20942.1|20949.1|20937.1|30
1746636280000|2025-05-07 16:44:40|20954.6|20942.6|20957.1|20945.1|20957.1|20945.1|20952.1|20940.1|1
1746636290000|2025-05-07 16:44:50|20956.6|20944.6|20955.4|20943.4|20957.1|20945.1|20955.4|20943.4|2
1746636300000|2025-05-07 16:45:00|20954.6|20942.6|20951.2|20939.2|20954.6|20942.6|20951.2|20939.2|14
1746636310000|2025-05-07 16:45:10|20948.7|20936.7|20947.9|20935.9|20949.1|20937.1|20947.1|20935.1|0
1746636320000|2025-05-07 16:45:20|20946.6|20934.6|20946.2|20934.2|20946.6|20934.6|20946.2|20934.2|1
1746636340000|2025-05-07 16:45:40|20945.4|20933.4|20945.4|20933.4|20945.4|20933.4|20945.4|20933.4|0
1746636360000|2025-05-07 16:46:00|20944.1|20932.1|20937.1|20925.1|20944.1|20932.1|20937.1|20925.1|2
1746636370000|2025-05-07 16:46:10|20938.7|20926.7|20937.1|20925.1|20938.7|20926.7|20937.1|20925.1|1
1746636380000|2025-05-07 16:46:20|20938.7|20926.7|20942.9|20930.9|20942.9|20930.9|20938.7|20926.7|3
1746636390000|2025-05-07 16:46:30|20943.7|20931.7|20946.2|20934.2|20946.2|20934.2|20943.7|20931.7|2
1746636400000|2025-05-07 16:46:40|20946.6|20934.6|20946.6|20934.6|20946.6|20934.6|20946.6|20934.6|4
1746636410000|2025-05-07 16:46:50|20946.2|20934.2|20943.6|20931.6|20946.6|20934.6|20942.1|20930.1|6
1746636420000|2025-05-07 16:47:00|20942.9|20930.9|20943.6|20931.6|20943.6|20931.6|20942.9|20930.9|1
1746636430000|2025-05-07 16:47:10|20943.2|20931.2|20945.2|20933.2|20946|20934|20943.2|20931.2|12
1746636440000|2025-05-07 16:47:20|20945.7|20933.7|20952.7|20940.7|20952.7|20940.7|20945.7|20933.7|4
1746636450000|2025-05-07 16:47:30|20953.2|20941.2|20955.2|20943.2|20955.2|20943.2|20952.7|20940.7|1
1746636460000|2025-05-07 16:47:40|20958.2|20946.2|20958.2|20946.2|20958.2|20946.2|20958.2|20946.2|14
1746636470000|2025-05-07 16:47:50|20963.2|20951.2|20961.1|20949.1|20963.2|20951.2|20961.1|20949.1|8
1746636480000|2025-05-07 16:48:00|20960.2|20948.2|20959.4|20947.4|20961.1|20949.1|20959.4|20947.4|2
1746636490000|2025-05-07 16:48:10|20959.9|20947.9|20959.4|20947.4|20960.7|20948.7|20959.4|20947.4|0
1746636500000|2025-05-07 16:48:20|20956.9|20944.9|20957.7|20945.7|20958.2|20946.2|20956.9|20944.9|3
1746636510000|2025-05-07 16:48:30|20952.9|20940.9|20953.2|20941.2|20953.6|20941.6|20952.9|20940.9|8
1746636520000|2025-05-07 16:48:40|20952.7|20940.7|20951.9|20939.9|20952.7|20940.7|20951.9|20939.9|4
1746636530000|2025-05-07 16:48:50|20953.6|20941.6|20951.1|20939.1|20953.6|20941.6|20951.1|20939.1|3
1746636540000|2025-05-07 16:49:00|20951.9|20939.9|20951.9|20939.9|20952.4|20940.4|20951.1|20939.1|10
1746636550000|2025-05-07 16:49:10|20953.2|20941.2|20953.2|20941.2|20953.2|20941.2|20953.2|20941.2|1
1746636560000|2025-05-07 16:49:20|20953.9|20941.9|20953.2|20941.2|20953.9|20941.9|20953.2|20941.2|2
1746636570000|2025-05-07 16:49:30|20955.2|20943.2|20955.2|20943.2|20955.2|20943.2|20955.2|20943.2|3
1746636580000|2025-05-07 16:49:40|20953.6|20941.6|20953.6|20941.6|20953.6|20941.6|20953.6|20941.6|0
1746636590000|2025-05-07 16:49:50|20954.4|20942.4|20952.7|20940.7|20954.4|20942.4|20951.9|20939.9|10
1746636600000|2025-05-07 16:50:00|20953.2|20941.2|20953.2|20941.2|20953.2|20941.2|20953.2|20941.2|1
1746636610000|2025-05-07 16:50:10|20952.4|20940.4|20952.4|20940.4|20952.4|20940.4|20952.4|20940.4|8
1746636620000|2025-05-07 16:50:20|20951.9|20939.9|20948.2|20936.2|20951.9|20939.9|20948.2|20936.2|6
1746636630000|2025-05-07 16:50:30|20948.6|20936.6|20948.2|20936.2|20948.6|20936.6|20948.2|20936.2|16
1746636640000|2025-05-07 16:50:40|20951.4|20939.4|20951.4|20939.4|20951.4|20939.4|20951.4|20939.4|2
1746636650000|2025-05-07 16:50:50|20952.7|20940.7|20952.7|20940.7|20952.7|20940.7|20952.7|20940.7|3
1746636660000|2025-05-07 16:51:00|20953.2|20941.2|20950.2|20938.2|20953.2|20941.2|20950.2|20938.2|2
1746636670000|2025-05-07 16:51:10|20950.7|20938.7|20953.2|20941.2|20955.7|20943.7|20950.7|20938.7|3
1746636680000|2025-05-07 16:51:20|20953.6|20941.6|20951.1|20939.1|20953.6|20941.6|20951.1|20939.1|2
1746636690000|2025-05-07 16:51:30|20947.4|20935.4|20948.2|20936.2|20948.2|20936.2|20947.4|20935.4|3
1746636700000|2025-05-07 16:51:40|20950.2|20938.2|20950.2|20938.2|20950.2|20938.2|20950.2|20938.2|3
1746636710000|2025-05-07 16:51:50|20948.1|20936.1|20948.1|20936.1|20948.6|20936.6|20948.1|20936.1|2
1746636720000|2025-05-07 16:52:00|20945.6|20933.6|20943.4|20931.4|20946.4|20934.4|20942.2|20930.2|15
1746636730000|2025-05-07 16:52:10|20944.7|20932.7|20950.2|20938.2|20950.2|20938.2|20944.7|20932.7|7
1746636740000|2025-05-07 16:52:20|20949.7|20937.7|20950.2|20938.2|20950.2|20938.2|20949.7|20937.7|4
1746636750000|2025-05-07 16:52:30|20950.9|20938.9|20952.2|20940.2|20952.2|20940.2|20950.9|20938.9|1
1746636760000|2025-05-07 16:52:40|20952.7|20940.7|20952.7|20940.7|20952.7|20940.7|20952.7|20940.7|2
1746636770000|2025-05-07 16:52:50|20953.4|20941.4|20952.7|20940.7|20953.9|20941.9|20952.7|20940.7|4
1746636780000|2025-05-07 16:53:00|20953.4|20941.4|20952.7|20940.7|20953.4|20941.4|20952.7|20940.7|1
1746636800000|2025-05-07 16:53:20|20952.2|20940.2|20952.7|20940.7|20952.7|20940.7|20952.2|20940.2|2
1746636810000|2025-05-07 16:53:30|20952.2|20940.2|20952.2|20940.2|20952.2|20940.2|20951.7|20939.7|3
1746636820000|2025-05-07 16:53:40|20951.7|20939.7|20950.9|20938.9|20951.7|20939.7|20950.9|20938.9|4
1746636830000|2025-05-07 16:53:50|20951.7|20939.7|20951.7|20939.7|20951.7|20939.7|20951.7|20939.7|0
1746636840000|2025-05-07 16:54:00|20950.5|20938.5|20950.9|20938.9|20950.9|20938.9|20949.7|20937.7|3
1746636850000|2025-05-07 16:54:10|20950.2|20938.2|20950.6|20938.6|20952.2|20940.2|20950.2|20938.2|4
1746636870000|2025-05-07 16:54:30|20950.2|20938.2|20950.2|20938.2|20950.2|20938.2|20950.2|20938.2|1
1746636890000|2025-05-07 16:54:50|20949.4|20937.4|20948.9|20936.9|20949.4|20937.4|20948.9|20936.9|0
1746636900000|2025-05-07 16:55:00|20948.6|20936.6|20948.1|20936.1|20950.6|20938.6|20948.1|20936.1|4
1746636910000|2025-05-07 16:55:10|20946.9|20934.9|20947.7|20935.7|20947.7|20935.7|20946.9|20934.9|5
1746636920000|2025-05-07 16:55:20|20946.4|20934.4|20942.7|20930.7|20946.4|20934.4|20942.7|20930.7|10
1746636930000|2025-05-07 16:55:30|20943.4|20931.4|20943.4|20931.4|20943.4|20931.4|20943.4|20931.4|2
1746636950000|2025-05-07 16:55:50|20943.9|20931.9|20944.7|20932.7|20944.7|20932.7|20943.4|20931.4|3
1746636960000|2025-05-07 16:56:00|20943.9|20931.9|20944.7|20932.7|20946.7|20934.7|20943.9|20931.9|6
1746636970000|2025-05-07 16:56:10|20946.4|20934.4|20947.2|20935.2|20947.2|20935.2|20945.2|20933.2|1
1746636980000|2025-05-07 16:56:20|20947.7|20935.7|20947.2|20935.2|20947.7|20935.7|20947.2|20935.2|4
1746636990000|2025-05-07 16:56:30|20947.7|20935.7|20947.2|20935.2|20947.7|20935.7|20947.2|20935.2|1
1746637000000|2025-05-07 16:56:40|||||||||2
1746637010000|2025-05-07 16:56:50|20945.9|20933.9|20947.2|20935.2|20947.2|20935.2|20945.9|20933.9|2
1746637020000|2025-05-07 16:57:00|20948.4|20936.4|20949.7|20937.7|20949.7|20937.7|20947.2|20935.2|9
1746637070000|2025-05-07 16:57:50|20950.1|20938.1|20950.1|20938.1|20950.1|20938.1|20950.1|20938.1|1
1746637080000|2025-05-07 16:58:00|20948.4|20936.4|20951.7|20939.7|20952.6|20940.6|20948.4|20936.4|12
1746637100000|2025-05-07 16:58:20|20954.2|20942.2|20954.2|20942.2|20954.2|20942.2|20954.2|20942.2|2
1746637110000|2025-05-07 16:58:30|20952.6|20940.6|20956.7|20944.7|20956.7|20944.7|20952.2|20940.2|5
1746637120000|2025-05-07 16:58:40|20955.9|20943.9|20954.2|20942.2|20955.9|20943.9|20952.9|20940.9|5
1746637130000|2025-05-07 16:58:50|20953.4|20941.4|20953.4|20941.4|20953.4|20941.4|20953.4|20941.4|0
1746637140000|2025-05-07 16:59:00|20951.9|20939.9|20945.9|20933.9|20951.9|20939.9|20945.4|20933.4|15
1746637150000|2025-05-07 16:59:10|||||||||4
1746637160000|2025-05-07 16:59:20|20945|20933|20946.2|20934.2|20946.2|20934.2|20944.2|20932.2|64
1746637170000|2025-05-07 16:59:30|20944.2|20932.2|20944.2|20932.2|20944.2|20932.2|20944.2|20932.2|1
1746637180000|2025-05-07 16:59:40|||||||||9
1746637190000|2025-05-07 16:59:50|20945.7|20933.7|20943.7|20931.7|20945.7|20933.7|20943.7|20931.7|3
1746637200000|2025-05-07 17:00:00|20942.6|20930.6|20940.4|20928.4|20942.6|20930.6|20940.4|20928.4|7
1746637210000|2025-05-07 17:00:10|20941.4|20929.4|20942.6|20930.6|20943.1|20931.1|20941.4|20929.4|15
1746637220000|2025-05-07 17:00:20|20942.2|20930.2|20941.4|20929.4|20942.2|20930.2|20941.4|20929.4|0
1746637230000|2025-05-07 17:00:30|20940.9|20928.9|20940.1|20928.1|20940.9|20928.9|20940.1|20928.1|4
1746637240000|2025-05-07 17:00:40|20941.4|20929.4|20942.6|20930.6|20942.6|20930.6|20940.1|20928.1|2
1746637250000|2025-05-07 17:00:50|20941.9|20929.9|20941.4|20929.4|20941.9|20929.9|20941.4|20929.4|1
1746637260000|2025-05-07 17:01:00|20942.6|20930.6|20943.9|20931.9|20943.9|20931.9|20942.6|20930.6|1
1746637270000|2025-05-07 17:01:10|20946.4|20934.4|20948.1|20936.1|20948.1|20936.1|20945.6|20933.6|8
1746637280000|2025-05-07 17:01:20|20947.6|20935.6|20946.9|20934.9|20947.6|20935.6|20946.9|20934.9|2
1746637290000|2025-05-07 17:01:30|20947.6|20935.6|20950.6|20938.6|20950.6|20938.6|20947.6|20935.6|2
1746637300000|2025-05-07 17:01:40|20946.1|20934.1|20949.8|20937.8|20950.6|20938.6|20946.1|20934.1|7
1746637310000|2025-05-07 17:01:50|20948.4|20936.4|20948.4|20936.4|20948.4|20936.4|20948.4|20936.4|1
1746637320000|2025-05-07 17:02:00|20947.6|20935.6|20945.6|20933.6|20947.6|20935.6|20944.4|20932.4|4
1746637330000|2025-05-07 17:02:10|20945.1|20933.1|20945.6|20933.6|20945.6|20933.6|20945.1|20933.1|2
1746637340000|2025-05-07 17:02:20|20946.4|20934.4|20945.6|20933.6|20946.4|20934.4|20945.6|20933.6|1
1746637350000|2025-05-07 17:02:30|20946.4|20934.4|20945.6|20933.6|20946.4|20934.4|20945.6|20933.6|2
1746637360000|2025-05-07 17:02:40|||||||||1
1746637370000|2025-05-07 17:02:50|20949.3|20937.3|20946.4|20934.4|20949.3|20937.3|20946.4|20934.4|3
1746637380000|2025-05-07 17:03:00|20945.1|20933.1|20943.1|20931.1|20945.1|20933.1|20943.1|20931.1|5
1746637390000|2025-05-07 17:03:10|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|2
1746637400000|2025-05-07 17:03:20|||||||||1
1746637410000|2025-05-07 17:03:30|20943.1|20931.1|20943.1|20931.1|20943.1|20931.1|20943.1|20931.1|2
1746637420000|2025-05-07 17:03:40|||||||||2
1746637430000|2025-05-07 17:03:50|20943.9|20931.9|20943.1|20931.1|20943.9|20931.9|20943.1|20931.1|4
1746637450000|2025-05-07 17:04:10|20938.9|20926.9|20938.9|20926.9|20938.9|20926.9|20938.9|20926.9|4
1746637460000|2025-05-07 17:04:20|20939.3|20927.3|20943.1|20931.1|20944.3|20932.3|20939.3|20927.3|4
1746637470000|2025-05-07 17:04:30|||||||||2
1746637480000|2025-05-07 17:04:40|20943.9|20931.9|20945.1|20933.1|20945.1|20933.1|20943.9|20931.9|4
1746637490000|2025-05-07 17:04:50|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|4
1746637500000|2025-05-07 17:05:00|20945.1|20933.1|20945.6|20933.6|20946.1|20934.1|20945.1|20933.1|75
1746637510000|2025-05-07 17:05:10|20945.1|20933.1|20941.8|20929.8|20945.1|20933.1|20941.8|20929.8|5
1746637520000|2025-05-07 17:05:20|20932.6|20920.6|20932.1|20920.1|20932.6|20920.6|20932.1|20920.1|11
1746637530000|2025-05-07 17:05:30|20931.7|20919.7|20935.1|20923.1|20935.1|20923.1|20930.1|20918.1|6
1746637540000|2025-05-07 17:05:40|20934.6|20922.6|20934.6|20922.6|20934.6|20922.6|20934.6|20922.6|2
1746637550000|2025-05-07 17:05:50|20935.1|20923.1|20931.7|20919.7|20935.1|20923.1|20931.7|20919.7|11
1746637560000|2025-05-07 17:06:00|20932.6|20920.6|20934.6|20922.6|20936.7|20924.7|20932.6|20920.6|1
1746637570000|2025-05-07 17:06:10|20936.4|20924.4|20936.4|20924.4|20936.4|20924.4|20936.4|20924.4|1
1746637580000|2025-05-07 17:06:20|20937.1|20925.1|20934.2|20922.2|20937.1|20925.1|20933.4|20921.4|11
1746637590000|2025-05-07 17:06:30|20935.1|20923.1|20934.1|20922.1|20935.1|20923.1|20932.9|20920.9|9
1746637600000|2025-05-07 17:06:40|20933.4|20921.4|20934.6|20922.6|20934.6|20922.6|20933.4|20921.4|0
1746637620000|2025-05-07 17:07:00|20937.6|20925.6|20937.6|20925.6|20937.6|20925.6|20936.4|20924.4|10
1746637630000|2025-05-07 17:07:10|20938.4|20926.4|20936.6|20924.6|20939.6|20927.6|20935.9|20923.9|8
1746637640000|2025-05-07 17:07:20|20935.4|20923.4|20935.9|20923.9|20935.9|20923.9|20935.4|20923.4|0
1746637650000|2025-05-07 17:07:30|20935.4|20923.4|20935.4|20923.4|20935.4|20923.4|20935.4|20923.4|8
1746637660000|2025-05-07 17:07:40|20935.9|20923.9|20935.9|20923.9|20935.9|20923.9|20935.4|20923.4|5
1746637670000|2025-05-07 17:07:50|20935.1|20923.1|20935.1|20923.1|20935.1|20923.1|20935.1|20923.1|0
1746637680000|2025-05-07 17:08:00|20934.6|20922.6|20934.6|20922.6|20934.6|20922.6|20933.8|20921.8|5
1746637690000|2025-05-07 17:08:10|20932.1|20920.1|20930.9|20918.9|20932.9|20920.9|20930.9|20918.9|8
1746637700000|2025-05-07 17:08:20|20932.1|20920.1|20932.1|20920.1|20932.1|20920.1|20932.1|20920.1|3
1746637710000|2025-05-07 17:08:30|20931.3|20919.3|20935.9|20923.9|20935.9|20923.9|20931.3|20919.3|3
1746637720000|2025-05-07 17:08:40|20935.4|20923.4|20934.6|20922.6|20935.9|20923.9|20934.6|20922.6|1
1746637730000|2025-05-07 17:08:50|20935.4|20923.4|20936.3|20924.3|20936.3|20924.3|20935.4|20923.4|3
1746637740000|2025-05-07 17:09:00|20936.8|20924.8|20943.4|20931.4|20945.6|20933.6|20936.8|20924.8|74
1746637750000|2025-05-07 17:09:10|20943.8|20931.8|20943.4|20931.4|20943.8|20931.8|20943.4|20931.4|1
1746637760000|2025-05-07 17:09:20|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|1
1746637770000|2025-05-07 17:09:30|20944.6|20932.6|20949.6|20937.6|20949.6|20937.6|20943.8|20931.8|4
1746637790000|2025-05-07 17:09:50|20948.8|20936.8|20945.9|20933.9|20948.8|20936.8|20945.9|20933.9|7
1746637800000|2025-05-07 17:10:00|20946.6|20934.6|20945.9|20933.9|20946.6|20934.6|20945.9|20933.9|0
1746637810000|2025-05-07 17:10:10|20946.6|20934.6|20947.1|20935.1|20947.1|20935.1|20946.6|20934.6|2
1746637820000|2025-05-07 17:10:20|||||||||2
1746637830000|2025-05-07 17:10:30|20947.6|20935.6|20947.1|20935.1|20947.6|20935.6|20947.1|20935.1|3
1746637840000|2025-05-07 17:10:40|20946.6|20934.6|20946.6|20934.6|20946.6|20934.6|20946.6|20934.6|2
1746637850000|2025-05-07 17:10:50|20945.9|20933.9|20945.9|20933.9|20945.9|20933.9|20945.9|20933.9|1
1746637860000|2025-05-07 17:11:00|20943.8|20931.8|20948.8|20936.8|20948.8|20936.8|20943.8|20931.8|7
1746637870000|2025-05-07 17:11:10|20950.1|20938.1|20951.3|20939.3|20951.3|20939.3|20950.1|20938.1|3
1746637880000|2025-05-07 17:11:20|20952.6|20940.6|20952.6|20940.6|20952.6|20940.6|20952.6|20940.6|3
1746637890000|2025-05-07 17:11:30|20953.1|20941.1|20953.8|20941.8|20953.8|20941.8|20952.3|20940.3|1
1746637900000|2025-05-07 17:11:40|20953.5|20941.5|20958.5|20946.5|20958.5|20946.5|20953.5|20941.5|30
1746637910000|2025-05-07 17:11:50|20958.4|20946.4|20956|20944|20958.4|20946.4|20956|20944|4
1746637920000|2025-05-07 17:12:00|20955.6|20943.6|20966.8|20954.8|20966.8|20954.8|20954.3|20942.3|20
1746637930000|2025-05-07 17:12:10|20966|20954|20966|20954|20968.5|20956.5|20964.8|20952.8|67
1746637940000|2025-05-07 17:12:20|20966.5|20954.5|20965.3|20953.3|20968.5|20956.5|20965.3|20953.3|12
1746637950000|2025-05-07 17:12:30|20966|20954|20966|20954|20966.5|20954.5|20966|20954|1
1746637960000|2025-05-07 17:12:40|20961|20949|20965.3|20953.3|20965.3|20953.3|20960.3|20948.3|20
1746637970000|2025-05-07 17:12:50|20964.5|20952.5|20964.5|20952.5|20964.5|20952.5|20964.5|20952.5|1
1746637980000|2025-05-07 17:13:00|20965.3|20953.3|20965.3|20953.3|20966|20954|20965.3|20953.3|3
1746637990000|2025-05-07 17:13:10|20968.5|20956.5|20969.8|20957.8|20969.8|20957.8|20968.5|20956.5|15
1746638000000|2025-05-07 17:13:20|20969|20957|20968.5|20956.5|20969.8|20957.8|20967.7|20955.7|54
1746638010000|2025-05-07 17:13:30|20967.7|20955.7|20968.5|20956.5|20968.5|20956.5|20967.7|20955.7|0
1746638020000|2025-05-07 17:13:40|20967.7|20955.7|20964.8|20952.8|20967.7|20955.7|20963.5|20951.5|10
1746638030000|2025-05-07 17:13:50|20963.5|20951.5|20963.5|20951.5|20963.5|20951.5|20963.5|20951.5|4
1746638040000|2025-05-07 17:14:00|20966|20954|20966|20954|20966|20954|20964.8|20952.8|8
1746638050000|2025-05-07 17:14:10|20963.5|20951.5|20966.5|20954.5|20967.3|20955.3|20963.5|20951.5|8
1746638060000|2025-05-07 17:14:20|20965.7|20953.7|20966.5|20954.5|20966.5|20954.5|20962.7|20950.7|12
1746638070000|2025-05-07 17:14:30|20967.3|20955.3|20968.5|20956.5|20969.5|20957.5|20967.3|20955.3|3
1746638080000|2025-05-07 17:14:40|20969.3|20957.3|20967.7|20955.7|20969.3|20957.3|20965.7|20953.7|4
1746638090000|2025-05-07 17:14:50|20967.3|20955.3|20961.7|20949.7|20967.3|20955.3|20961.7|20949.7|22
1746638100000|2025-05-07 17:15:00|20962.9|20950.9|20962|20950|20964.9|20952.9|20962|20950|1
1746638110000|2025-05-07 17:15:10|20960.4|20948.4|20957.9|20945.9|20962|20950|20957.4|20945.4|7
1746638120000|2025-05-07 17:15:20|20958.7|20946.7|20957.9|20945.9|20958.7|20946.7|20957.9|20945.9|4
1746638130000|2025-05-07 17:15:30|20958.7|20946.7|20965.4|20953.4|20965.4|20953.4|20958.7|20946.7|11
1746638140000|2025-05-07 17:15:40|20962.4|20950.4|20959.5|20947.5|20962.4|20950.4|20957.9|20945.9|4
1746638150000|2025-05-07 17:15:50|20959.9|20947.9|20959.5|20947.5|20962.4|20950.4|20959.5|20947.5|2
1746638160000|2025-05-07 17:16:00|20959.9|20947.9|20959.9|20947.9|20962|20950|20959.9|20947.9|7
1746638170000|2025-05-07 17:16:10|20960.4|20948.4|20959.2|20947.2|20962|20950|20959.2|20947.2|2
1746638180000|2025-05-07 17:16:20|20960.4|20948.4|20959.5|20947.5|20962.4|20950.4|20959.5|20947.5|1
1746638190000|2025-05-07 17:16:30|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|0
1746638200000|2025-05-07 17:16:40|20961.2|20949.2|20961.2|20949.2|20962|20950|20961.2|20949.2|3
1746638210000|2025-05-07 17:16:50|20962|20950|20959.9|20947.9|20962|20950|20959.9|20947.9|3
1746638220000|2025-05-07 17:17:00|20960.4|20948.4|20962.4|20950.4|20962.4|20950.4|20960.4|20948.4|3
1746638230000|2025-05-07 17:17:10|20964.9|20952.9|20964.9|20952.9|20964.9|20952.9|20964.9|20952.9|4
1746638240000|2025-05-07 17:17:20|20963.5|20951.5|20964|20952|20964|20952|20962.3|20950.3|18
1746638250000|2025-05-07 17:17:30|20963.5|20951.5|20961.8|20949.8|20963.5|20951.5|20961.8|20949.8|14
1746638260000|2025-05-07 17:17:40|20962.3|20950.3|20961.8|20949.8|20962.3|20950.3|20961.8|20949.8|2
1746638270000|2025-05-07 17:17:50|20961.3|20949.3|20961.8|20949.8|20961.8|20949.8|20961.3|20949.3|4
1746638280000|2025-05-07 17:18:00|20961|20949|20962.7|20950.7|20962.7|20950.7|20959.8|20947.8|5
1746638290000|2025-05-07 17:18:10|20965.5|20953.5|20965|20953|20965.5|20953.5|20961.3|20949.3|3
1746638300000|2025-05-07 17:18:20|20963.5|20951.5|20965|20953|20965|20953|20963.5|20951.5|1
1746638310000|2025-05-07 17:18:30|20965.5|20953.5|20965|20953|20965.5|20953.5|20965|20953|2
1746638320000|2025-05-07 17:18:40|20965.5|20953.5|20969.3|20957.3|20969.3|20957.3|20965.5|20953.5|17
1746638330000|2025-05-07 17:18:50|20966|20954|20964|20952|20966|20954|20964|20952|19
1746638340000|2025-05-07 17:19:00|20964.4|20952.4|20964.4|20952.4|20964.4|20952.4|20964.4|20952.4|1
1746638350000|2025-05-07 17:19:10|20966.5|20954.5|20966.5|20954.5|20966.5|20954.5|20966.5|20954.5|1
1746638360000|2025-05-07 17:19:20|20965.2|20953.2|20969.4|20957.4|20969.4|20957.4|20965.2|20953.2|3
1746638370000|2025-05-07 17:19:30|20974.4|20962.4|20967.4|20955.4|20976.9|20964.9|20967.4|20955.4|60
1746638380000|2025-05-07 17:19:40|20972.9|20960.9|20974.9|20962.9|20975.4|20963.4|20972.9|20960.9|5
1746638390000|2025-05-07 17:19:50|20976.6|20964.6|20976.6|20964.6|20976.6|20964.6|20976.6|20964.6|13
1746638400000|2025-05-07 17:20:00|20981.6|20969.6|20981.9|20969.9|20982.4|20970.4|20981.2|20969.2|23
1746638410000|2025-05-07 17:20:10|20981.2|20969.2|20981.9|20969.9|20981.9|20969.9|20980.7|20968.7|1
1746638420000|2025-05-07 17:20:20|20980.7|20968.7|20981.9|20969.9|20983.2|20971.2|20980.7|20968.7|9
1746638430000|2025-05-07 17:20:30|20979.6|20967.6|20977.9|20965.9|20979.6|20967.6|20976.6|20964.6|16
1746638440000|2025-05-07 17:20:40|20977.4|20965.4|20979.1|20967.1|20979.9|20967.9|20976.6|20964.6|1
1746638450000|2025-05-07 17:20:50|20978.7|20966.7|20977.9|20965.9|20978.7|20966.7|20977.9|20965.9|0
1746638460000|2025-05-07 17:21:00|20978.4|20966.4|20976.6|20964.6|20979.4|20967.4|20976.6|20964.6|3
1746638470000|2025-05-07 17:21:10|20977.4|20965.4|20977.4|20965.4|20977.4|20965.4|20976.6|20964.6|17
1746638480000|2025-05-07 17:21:20|20976.6|20964.6|20969.9|20957.9|20976.6|20964.6|20969.9|20957.9|11
1746638490000|2025-05-07 17:21:30|20969.1|20957.1|20969.9|20957.9|20969.9|20957.9|20969.1|20957.1|1
1746638500000|2025-05-07 17:21:40|20973.7|20961.7|20974.9|20962.9|20975.4|20963.4|20973.2|20961.2|4
1746638510000|2025-05-07 17:21:50|20974.1|20962.1|20977.7|20965.7|20977.7|20965.7|20971.9|20959.9|38
1746638520000|2025-05-07 17:22:00|20978.2|20966.2|20974|20962|20978.2|20966.2|20974|20962|0
1746638530000|2025-05-07 17:22:10|20976|20964|20966.5|20954.5|20976|20964|20966.5|20954.5|4
1746638540000|2025-05-07 17:22:20|20966.9|20954.9|20971|20959|20971.5|20959.5|20966.5|20954.5|2
1746638550000|2025-05-07 17:22:30|20973.7|20961.7|20976|20964|20976|20964|20973.7|20961.7|12
1746638560000|2025-05-07 17:22:40|20975.2|20963.2|20974|20962|20975.7|20963.7|20974|20962|8
1746638570000|2025-05-07 17:22:50|20974.4|20962.4|20979|20967|20979|20967|20974.4|20962.4|4
1746638580000|2025-05-07 17:23:00|20983.5|20971.5|20981.9|20969.9|20983.5|20971.5|20981|20969|9
1746638590000|2025-05-07 17:23:10|20982.7|20970.7|20985.2|20973.2|20985.7|20973.7|20981.9|20969.9|12
1746638600000|2025-05-07 17:23:20|20985.7|20973.7|20986|20974|20987.7|20975.7|20979|20967|15
1746638610000|2025-05-07 17:23:30|20984.7|20972.7|20976.5|20964.5|20984.7|20972.7|20975.7|20963.7|14
1746638620000|2025-05-07 17:23:40|20976.4|20964.4|20977.9|20965.9|20977.9|20965.9|20976.4|20964.4|2
1746638640000|2025-05-07 17:24:00|20979.4|20967.4|20977.9|20965.9|20979.4|20967.4|20977.9|20965.9|2
1746638650000|2025-05-07 17:24:10|20977.4|20965.4|20977.9|20965.9|20977.9|20965.9|20977.4|20965.4|2
1746638660000|2025-05-07 17:24:20|20978.4|20966.4|20982.4|20970.4|20982.4|20970.4|20977.9|20965.9|2
1746638670000|2025-05-07 17:24:30|20983.2|20971.2|20981.9|20969.9|20983.2|20971.2|20981.9|20969.9|2
1746638680000|2025-05-07 17:24:40|20982.4|20970.4|20981.9|20969.9|20984.4|20972.4|20981.9|20969.9|5
1746638690000|2025-05-07 17:24:50|20982.4|20970.4|20981.4|20969.4|20982.4|20970.4|20981.4|20969.4|7
1746638700000|2025-05-07 17:25:00|20981|20969|20979.7|20967.7|20981|20969|20979.7|20967.7|2
1746638710000|2025-05-07 17:25:10|20980.2|20968.2|20981|20969|20981|20969|20980.2|20968.2|2
1746638720000|2025-05-07 17:25:20|20980.2|20968.2|20981.4|20969.4|20981.4|20969.4|20979.7|20967.7|3
1746638730000|2025-05-07 17:25:30|20980|20968|20977.2|20965.2|20980|20968|20977.2|20965.2|4
1746638740000|2025-05-07 17:25:40|20976.4|20964.4|20973.5|20961.5|20976.4|20964.4|20973.5|20961.5|6
1746638750000|2025-05-07 17:25:50|20973.9|20961.9|20973.9|20961.9|20973.9|20961.9|20973.9|20961.9|2
1746638760000|2025-05-07 17:26:00|20973|20961|20975.5|20963.5|20976|20964|20972.2|20960.2|13
1746638770000|2025-05-07 17:26:10|20973.9|20961.9|20972.2|20960.2|20973.9|20961.9|20972.2|20960.2|4
1746638780000|2025-05-07 17:26:20|20971|20959|20977.7|20965.7|20977.7|20965.7|20969.7|20957.7|93
1746638790000|2025-05-07 17:26:30|20978.2|20966.2|20984.4|20972.4|20984.4|20972.4|20976.9|20964.9|39
1746638800000|2025-05-07 17:26:40|20984.9|20972.9|20989.9|20977.9|20989.9|20977.9|20984.9|20972.9|9
1746638810000|2025-05-07 17:26:50|20992.4|20980.4|20985.8|20973.8|20995.4|20983.4|20985.8|20973.8|29
1746638820000|2025-05-07 17:27:00|20985.1|20973.1|20987.1|20975.1|20987.1|20975.1|20985.1|20973.1|6
1746638830000|2025-05-07 17:27:10|20987.9|20975.9|20985.8|20973.8|20987.9|20975.9|20985.8|20973.8|2
1746638840000|2025-05-07 17:27:20|20987.4|20975.4|20981.1|20969.1|20987.4|20975.4|20981.1|20969.1|35
1746638850000|2025-05-07 17:27:30|20980.4|20968.4|20982.9|20970.9|20982.9|20970.9|20980.4|20968.4|6
1746638870000|2025-05-07 17:27:50|20983.3|20971.3|20982.9|20970.9|20983.3|20971.3|20982.9|20970.9|6
1746638880000|2025-05-07 17:28:00|20981.9|20969.9|20980.7|20968.7|20981.9|20969.9|20979.9|20967.9|9
1746638890000|2025-05-07 17:28:10|||||||||1
1746638900000|2025-05-07 17:28:20|20986.1|20974.1|20986.1|20974.1|20986.1|20974.1|20986.1|20974.1|1
1746638910000|2025-05-07 17:28:30|20984.9|20972.9|20978.2|20966.2|20984.9|20972.9|20978.2|20966.2|6
1746638920000|2025-05-07 17:28:40|20979.7|20967.7|20985.7|20973.7|20986.1|20974.1|20979.7|20967.7|20
1746638930000|2025-05-07 17:28:50|20986.1|20974.1|20986.1|20974.1|20986.1|20974.1|20985.7|20973.7|8
1746638940000|2025-05-07 17:29:00|20984.9|20972.9|20985.6|20973.6|20985.6|20973.6|20984.9|20972.9|1
1746638950000|2025-05-07 17:29:10|20984.9|20972.9|20985.6|20973.6|20985.6|20973.6|20984.9|20972.9|1
1746638960000|2025-05-07 17:29:20|20987.4|20975.4|20995.4|20983.4|20995.4|20983.4|20987.4|20975.4|17
1746638970000|2025-05-07 17:29:30|20996.6|20984.6|20994.9|20982.9|20997.9|20985.9|20993.6|20981.6|10
1746638980000|2025-05-07 17:29:40|20995.3|20983.3|20994.9|20982.9|20995.3|20983.3|20994.9|20982.9|1
1746638990000|2025-05-07 17:29:50|20995.3|20983.3|20995.3|20983.3|20995.3|20983.3|20995.3|20983.3|1
1746639000000|2025-05-07 17:30:00|20996.9|20984.9|20996.1|20984.1|20996.9|20984.9|20996.1|20984.1|7
1746639010000|2025-05-07 17:30:10|20995.3|20983.3|20999.1|20987.1|20999.1|20987.1|20995.3|20983.3|5
1746639020000|2025-05-07 17:30:20|21000.3|20988.3|21001.6|20989.6|21001.6|20989.6|21000.3|20988.3|4
1746639030000|2025-05-07 17:30:30|21000.3|20988.3|20997.8|20985.8|21000.3|20988.3|20997.8|20985.8|8
1746639040000|2025-05-07 17:30:40|20996.3|20984.3|20995.3|20983.3|20996.3|20984.3|20995.3|20983.3|0
1746639050000|2025-05-07 17:30:50|20994.6|20982.6|20997.5|20985.5|20997.5|20985.5|20993.3|20981.3|3
1746639060000|2025-05-07 17:31:00|20998.3|20986.3|20998.3|20986.3|20998.3|20986.3|20996.3|20984.3|5
1746639070000|2025-05-07 17:31:10|20996.3|20984.3|20997.8|20985.8|20997.8|20985.8|20996.3|20984.3|2
1746639080000|2025-05-07 17:31:20|20996.3|20984.3|20996.3|20984.3|20998.3|20986.3|20995.8|20983.8|4
1746639090000|2025-05-07 17:31:30|20998.3|20986.3|20998.3|20986.3|20998.3|20986.3|20998.3|20986.3|4
1746639100000|2025-05-07 17:31:40|20998.8|20986.8|21000|20988|21000|20988|20998.8|20986.8|8
1746639110000|2025-05-07 17:31:50|20999.6|20987.6|21000.8|20988.8|21000.8|20988.8|20999.6|20987.6|5
1746639120000|2025-05-07 17:32:00|20997.5|20985.5|20995.8|20983.8|20998.3|20986.3|20995|20983|19
1746639130000|2025-05-07 17:32:10|20996.3|20984.3|20995.8|20983.8|20996.3|20984.3|20995.8|20983.8|0
1746639140000|2025-05-07 17:32:20|||||||||15
1746639150000|2025-05-07 17:32:30|20996.3|20984.3|20996.3|20984.3|20996.3|20984.3|20996.3|20984.3|7
1746639160000|2025-05-07 17:32:40|20995.8|20983.8|20997.8|20985.8|20997.8|20985.8|20995|20983|2
1746639170000|2025-05-07 17:32:50|20997.1|20985.1|20998.3|20986.3|20998.8|20986.8|20996.3|20984.3|20
1746639180000|2025-05-07 17:33:00|20996.6|20984.6|20996.6|20984.6|20996.6|20984.6|20995.8|20983.8|10
1746639190000|2025-05-07 17:33:10|20997.1|20985.1|20995.3|20983.3|20997.1|20985.1|20994.6|20982.6|18
1746639200000|2025-05-07 17:33:20|20995.8|20983.8|20994.6|20982.6|20995.8|20983.8|20994.1|20982.1|6
1746639210000|2025-05-07 17:33:30|20996.6|20984.6|20997.8|20985.8|20998.3|20986.3|20996.6|20984.6|8
1746639220000|2025-05-07 17:33:40|20997.4|20985.4|20994.4|20982.4|20997.4|20985.4|20993.1|20981.1|81
1746639230000|2025-05-07 17:33:50|20993.6|20981.6|20995.6|20983.6|20995.6|20983.6|20993.1|20981.1|2
1746639240000|2025-05-07 17:34:00|20996.9|20984.9|20996.9|20984.9|20996.9|20984.9|20996.9|20984.9|3
1746639250000|2025-05-07 17:34:10|20996.1|20984.1|20995.1|20983.1|20996.1|20984.1|20994.4|20982.4|26
1746639260000|2025-05-07 17:34:20|20993.9|20981.9|20994.4|20982.4|20994.4|20982.4|20993.9|20981.9|12
1746639270000|2025-05-07 17:34:30|20989.8|20977.8|20986.9|20974.9|20989.8|20977.8|20986.9|20974.9|11
1746639280000|2025-05-07 17:34:40|20988.1|20976.1|20988.1|20976.1|20988.9|20976.9|20987.3|20975.3|4
1746639290000|2025-05-07 17:34:50|20989.4|20977.4|20988.1|20976.1|20989.4|20977.4|20988.1|20976.1|3
1746639300000|2025-05-07 17:35:00|20987.6|20975.6|20982.6|20970.6|20987.6|20975.6|20982.6|20970.6|20
1746639310000|2025-05-07 17:35:10|20983.4|20971.4|20981.4|20969.4|20983.4|20971.4|20981.4|20969.4|15
1746639320000|2025-05-07 17:35:20|20979.4|20967.4|20974.4|20962.4|20979.4|20967.4|20974.4|20962.4|7
1746639330000|2025-05-07 17:35:30|20975.9|20963.9|20978.4|20966.4|20979.4|20967.4|20973.9|20961.9|12
1746639340000|2025-05-07 17:35:40|20978.9|20966.9|20977.9|20965.9|20979.4|20967.4|20977.9|20965.9|6
1746639350000|2025-05-07 17:35:50|20975.9|20963.9|20974.7|20962.7|20975.9|20963.9|20974.7|20962.7|6
1746639360000|2025-05-07 17:36:00|20975.4|20963.4|20975.9|20963.9|20977.9|20965.9|20974.7|20962.7|25
1746639370000|2025-05-07 17:36:10|20972.2|20960.2|20972.9|20960.9|20973.4|20961.4|20972.2|20960.2|7
1746639380000|2025-05-07 17:36:20|20972.2|20960.2|20973.4|20961.4|20973.4|20961.4|20972.2|20960.2|3
1746639390000|2025-05-07 17:36:30|20974.7|20962.7|20973.4|20961.4|20974.7|20962.7|20973.4|20961.4|14
1746639400000|2025-05-07 17:36:40|20974.7|20962.7|20973.9|20961.9|20974.7|20962.7|20971.4|20959.4|14
1746639410000|2025-05-07 17:36:50|20973.4|20961.4|20984.4|20972.4|20984.4|20972.4|20973.4|20961.4|55
1746639420000|2025-05-07 17:37:00|20985.6|20973.6|20987.8|20975.8|20987.8|20975.8|20981.1|20969.1|27
1746639430000|2025-05-07 17:37:10|20987.3|20975.3|20986.9|20974.9|20988.9|20976.9|20986.9|20974.9|15
1746639440000|2025-05-07 17:37:20|20984.8|20972.8|20984.8|20972.8|20986.1|20974.1|20984.8|20972.8|3
1746639450000|2025-05-07 17:37:30|20984.4|20972.4|20982.3|20970.3|20984.4|20972.4|20981.9|20969.9|14
1746639460000|2025-05-07 17:37:40|20981.4|20969.4|20979.7|20967.7|20981.4|20969.4|20979.7|20967.7|4
1746639470000|2025-05-07 17:37:50|20978.9|20966.9|20975.9|20963.9|20980.1|20968.1|20975.9|20963.9|7
1746639480000|2025-05-07 17:38:00|20973.4|20961.4|20968.4|20956.4|20973.4|20961.4|20968.4|20956.4|31
1746639490000|2025-05-07 17:38:10|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|20967.2|20955.2|0
1746639500000|2025-05-07 17:38:20|20966.9|20954.9|20968.4|20956.4|20968.4|20956.4|20966.4|20954.4|10
1746639510000|2025-05-07 17:38:30|20970.9|20958.9|20970.9|20958.9|20970.9|20958.9|20970.9|20958.9|15
1746639520000|2025-05-07 17:38:40|20971.4|20959.4|20976.9|20964.9|20976.9|20964.9|20971.4|20959.4|6
1746639530000|2025-05-07 17:38:50|20978.6|20966.6|20977.8|20965.8|20978.6|20966.6|20976.9|20964.9|6
1746639540000|2025-05-07 17:39:00|20976.9|20964.9|20975.1|20963.1|20977.8|20965.8|20975.1|20963.1|21
1746639550000|2025-05-07 17:39:10|20973.9|20961.9|20975.6|20963.6|20976.4|20964.4|20973.9|20961.9|12
1746639560000|2025-05-07 17:39:20|20974.4|20962.4|20975.3|20963.3|20975.6|20963.6|20974.4|20962.4|3
1746639570000|2025-05-07 17:39:30|20974.8|20962.8|20974.3|20962.3|20974.8|20962.8|20974.3|20962.3|4
1746639580000|2025-05-07 17:39:40|20973.6|20961.6|20971.1|20959.1|20973.6|20961.6|20971.1|20959.1|7
1746639590000|2025-05-07 17:39:50|20970.6|20958.6|20968.4|20956.4|20971.5|20959.5|20968.4|20956.4|48
1746639600000|2025-05-07 17:40:00|20970.9|20958.9|20973.9|20961.9|20973.9|20961.9|20970.9|20958.9|11
1746639610000|2025-05-07 17:40:10|20973.4|20961.4|20970.9|20958.9|20973.4|20961.4|20970.9|20958.9|6
1746639620000|2025-05-07 17:40:20|20969.6|20957.6|20968.9|20956.9|20970.6|20958.6|20968.4|20956.4|9
1746639630000|2025-05-07 17:40:30|20968.4|20956.4|20968.4|20956.4|20968.4|20956.4|20966.8|20954.8|2
1746639640000|2025-05-07 17:40:40|20966.4|20954.4|20966.4|20954.4|20966.4|20954.4|20966.4|20954.4|5
1746639650000|2025-05-07 17:40:50|20967.3|20955.3|20970.9|20958.9|20970.9|20958.9|20967.3|20955.3|14
1746639660000|2025-05-07 17:41:00|20969.6|20957.6|20968.9|20956.9|20969.6|20957.6|20968.9|20956.9|12
1746639670000|2025-05-07 17:41:10|20970.1|20958.1|20967.3|20955.3|20971.4|20959.4|20967.3|20955.3|9
1746639680000|2025-05-07 17:41:20|20968.9|20956.9|20964.3|20952.3|20969.3|20957.3|20964.3|20952.3|21
1746639690000|2025-05-07 17:41:30|20962.8|20950.8|20964.3|20952.3|20966.1|20954.1|20962.8|20950.8|8
1746639700000|2025-05-07 17:41:40|20966.1|20954.1|20964.3|20952.3|20966.1|20954.1|20964.3|20952.3|8
1746639710000|2025-05-07 17:41:50|20963.6|20951.6|20964.8|20952.8|20964.8|20952.8|20963.6|20951.6|6
1746639720000|2025-05-07 17:42:00|20966.1|20954.1|20969.3|20957.3|20970.3|20958.3|20965.6|20953.6|11
1746639730000|2025-05-07 17:42:10|20971.1|20959.1|20967.3|20955.3|20971.8|20959.8|20967.3|20955.3|6
1746639740000|2025-05-07 17:42:20|20968.1|20956.1|20969.8|20957.8|20969.8|20957.8|20967.3|20955.3|14
1746639750000|2025-05-07 17:42:30|20970.3|20958.3|20968.6|20956.6|20970.3|20958.3|20968.6|20956.6|2
1746639760000|2025-05-07 17:42:40|20967.3|20955.3|20971.1|20959.1|20971.1|20959.1|20967.3|20955.3|10
1746639770000|2025-05-07 17:42:50|20971.5|20959.5|20970.3|20958.3|20972.3|20960.3|20970.3|20958.3|10
1746639780000|2025-05-07 17:43:00|20971.1|20959.1|20973.6|20961.6|20973.6|20961.6|20971.1|20959.1|2
1746639790000|2025-05-07 17:43:10|20973.1|20961.1|20970.6|20958.6|20973.1|20961.1|20969.8|20957.8|16
1746639800000|2025-05-07 17:43:20|20971.1|20959.1|20975.3|20963.3|20975.3|20963.3|20971.1|20959.1|14
1746639810000|2025-05-07 17:43:30|20977.3|20965.3|20977.3|20965.3|20979.3|20967.3|20977.3|20965.3|3
1746639820000|2025-05-07 17:43:40|20977.8|20965.8|20977.3|20965.3|20979.3|20967.3|20977.3|20965.3|13
1746639830000|2025-05-07 17:43:50|20977.8|20965.8|20977.3|20965.3|20979.3|20967.3|20976.8|20964.8|9
1746639840000|2025-05-07 17:44:00|20976.8|20964.8|20976.8|20964.8|20976.8|20964.8|20976.8|20964.8|2
1746639850000|2025-05-07 17:44:10|20977.3|20965.3|20979.6|20967.6|20979.6|20967.6|20977.3|20965.3|48
1746639860000|2025-05-07 17:44:20|20978.4|20966.4|20981.4|20969.4|20981.6|20969.6|20978.4|20966.4|17
1746639870000|2025-05-07 17:44:30|20982.1|20970.1|20982.1|20970.1|20982.1|20970.1|20982.1|20970.1|1
1746639880000|2025-05-07 17:44:40|20983.1|20971.1|20990.3|20978.3|20991.8|20979.8|20983.1|20971.1|36
1746639890000|2025-05-07 17:44:50|20991|20979|20991|20979|20992.3|20980.3|20990.6|20978.6|5
1746639900000|2025-05-07 17:45:00|20991.8|20979.8|20997.3|20985.3|20999.8|20987.8|20991.8|20979.8|13
1746639910000|2025-05-07 17:45:10|20996.8|20984.8|20993.1|20981.1|20996.8|20984.8|20993.1|20981.1|9
1746639920000|2025-05-07 17:45:20|20990.6|20978.6|20991.8|20979.8|20992.3|20980.3|20990.6|20978.6|8
1746639930000|2025-05-07 17:45:30|20992.3|20980.3|20994.3|20982.3|20994.3|20982.3|20992.3|20980.3|14
1746639940000|2025-05-07 17:45:40|20994.8|20982.8|20994.3|20982.3|20995.6|20983.6|20993.1|20981.1|16
1746639950000|2025-05-07 17:45:50|20992.3|20980.3|20994.3|20982.3|20994.3|20982.3|20992.3|20980.3|19
1746639960000|2025-05-07 17:46:00|20994.8|20982.8|20994.8|20982.8|20994.8|20982.8|20994.3|20982.3|19
1746639970000|2025-05-07 17:46:10|20994|20982|20994|20982|20997.8|20985.8|20994|20982|21
1746639980000|2025-05-07 17:46:20|20990.3|20978.3|20991.5|20979.5|20991.5|20979.5|20990.3|20978.3|5
1746639990000|2025-05-07 17:46:30|20992|20980|20994|20982|20994|20982|20991.5|20979.5|19
1746640000000|2025-05-07 17:46:40|20994.5|20982.5|20993.2|20981.2|20994.5|20982.5|20990.7|20978.7|13
1746640010000|2025-05-07 17:46:50|20994|20982|20994|20982|20994.5|20982.5|20994|20982|15
1746640020000|2025-05-07 17:47:00|20993.2|20981.2|20988.2|20976.2|20993.2|20981.2|20988.2|20976.2|13
1746640030000|2025-05-07 17:47:10|20990|20978|20989|20977|20990|20978|20989|20977|7
1746640040000|2025-05-07 17:47:20|20988.2|20976.2|20989|20977|20989|20977|20987.5|20975.5|2
1746640050000|2025-05-07 17:47:30|20988.2|20976.2|20988.2|20976.2|20988.2|20976.2|20988.2|20976.2|6
1746640060000|2025-05-07 17:47:40|20990.7|20978.7|20994.5|20982.5|20994.5|20982.5|20990.3|20978.3|35
1746640070000|2025-05-07 17:47:50|20995|20983|20995.3|20983.3|20997.8|20985.8|20995|20983|14
1746640080000|2025-05-07 17:48:00|20994.8|20982.8|20994|20982|20995.3|20983.3|20994|20982|10
1746640090000|2025-05-07 17:48:10|20995.7|20983.7|20995.3|20983.3|20995.7|20983.7|20994|20982|18
1746640100000|2025-05-07 17:48:20|20994.8|20982.8|20994|20982|20995.3|20983.3|20994|20982|5
1746640110000|2025-05-07 17:48:30|20996.8|20984.8|21000.1|20988.1|21000.6|20988.6|20996.3|20984.3|43
1746640120000|2025-05-07 17:48:40|21000.6|20988.6|21003.1|20991.1|21003.4|20991.4|21000.6|20988.6|31
1746640130000|2025-05-07 17:48:50|21006|20994|21007.1|20995.1|21007.1|20995.1|21005.6|20993.6|17
1746640140000|2025-05-07 17:49:00|21006.3|20994.3|21006.3|20994.3|21006.3|20994.3|21006.3|20994.3|6
1746640150000|2025-05-07 17:49:10|21005.6|20993.6|21003.8|20991.8|21005.9|20993.9|21001.8|20989.8|19
1746640160000|2025-05-07 17:49:20|21002.6|20990.6|21003.4|20991.4|21003.4|20991.4|21002.1|20990.1|13
1746640170000|2025-05-07 17:49:30|21002.1|20990.1|21005.8|20993.8|21007.1|20995.1|21002.1|20990.1|13
1746640180000|2025-05-07 17:49:40|21006.3|20994.3|21004.9|20992.9|21007.9|20995.9|21002.9|20990.9|18
1746640190000|2025-05-07 17:49:50|21004.1|20992.1|21008.6|20996.6|21011.1|20999.1|21004.1|20992.1|38
1746640200000|2025-05-07 17:50:00|21011.6|20999.6|21021.6|21009.6|21022.9|21010.9|21011.6|20999.6|46
1746640210000|2025-05-07 17:50:10|21022.4|21010.4|21020.7|21008.7|21024.9|21012.9|21020.2|21008.2|57
1746640220000|2025-05-07 17:50:20|21020.2|21008.2|21021.9|21009.9|21023.2|21011.2|21020.2|21008.2|8
1746640230000|2025-05-07 17:50:30|21022.7|21010.7|21020.2|21008.2|21023.6|21011.6|21018.9|21006.9|28
1746640240000|2025-05-07 17:50:40|21018.9|21006.9|21013.9|21001.9|21018.9|21006.9|21013.9|21001.9|15
1746640250000|2025-05-07 17:50:50|21015.2|21003.2|21015.2|21003.2|21016.4|21004.4|21013.9|21001.9|15
1746640260000|2025-05-07 17:51:00|21014.2|21002.2|21009.2|20997.2|21014.2|21002.2|21008.5|20996.5|17
1746640270000|2025-05-07 17:51:10|21005.5|20993.5|21006.4|20994.4|21007.7|20995.7|21004.2|20992.2|26
1746640280000|2025-05-07 17:51:20|21006.9|20994.9|21011.4|20999.4|21012.2|21000.2|21006.9|20994.9|14
1746640290000|2025-05-07 17:51:30|21018.9|21006.9|21018.5|21006.5|21021.4|21009.4|21018.5|21006.5|46
1746640300000|2025-05-07 17:51:40|21019.2|21007.2|21011.7|20999.7|21019.2|21007.2|21011.7|20999.7|75
1746640310000|2025-05-07 17:51:50|21013|21001|21012.7|21000.7|21015.5|21003.5|21010.2|20998.2|88
1746640320000|2025-05-07 17:52:00|21011.4|20999.4|21007.9|20995.9|21011.4|20999.4|21006.4|20994.4|43
1746640330000|2025-05-07 17:52:10|21007.4|20995.4|21007.9|20995.9|21007.9|20995.9|21004.9|20992.9|15
1746640340000|2025-05-07 17:52:20|21007.4|20995.4|21005.4|20993.4|21008.6|20996.6|21002.9|20990.9|19
1746640350000|2025-05-07 17:52:30|21004.1|20992.1|21005.4|20993.4|21005.4|20993.4|21004.1|20992.1|8
1746640360000|2025-05-07 17:52:40|21004.6|20992.6|21006.6|20994.6|21006.6|20994.6|21002.9|20990.9|61
1746640370000|2025-05-07 17:52:50|21006.1|20994.1|21004.6|20992.6|21006.1|20994.1|21004.6|20992.6|11
1746640380000|2025-05-07 17:53:00|21003.6|20991.6|21004.6|20992.6|21004.6|20992.6|21002.1|20990.1|33
1746640390000|2025-05-07 17:53:10|21005.1|20993.1|21005.1|20993.1|21005.1|20993.1|21005.1|20993.1|2
1746640400000|2025-05-07 17:53:20|21004.6|20992.6|21014.3|21002.3|21014.8|21002.8|21004.6|20992.6|58
1746640410000|2025-05-07 17:53:30|21013.5|21001.5|21015.2|21003.2|21015.7|21003.7|21011|20999|56
1746640420000|2025-05-07 17:53:40|21015.7|21003.7|21012.7|21000.7|21015.7|21003.7|21010.7|20998.7|5
1746640430000|2025-05-07 17:53:50|21013.2|21001.2|21012|21000|21016.2|21004.2|21012|21000|88
1746640440000|2025-05-07 17:54:00|21011.5|20999.5|21006.8|20994.8|21011.5|20999.5|21005.5|20993.5|28
1746640450000|2025-05-07 17:54:10|21006.3|20994.3|21001.8|20989.8|21006.3|20994.3|21000.5|20988.5|4
1746640460000|2025-05-07 17:54:20|21002.3|20990.3|20999.3|20987.3|21004.3|20992.3|20997.7|20985.7|50
1746640470000|2025-05-07 17:54:30|20999.8|20987.8|21005.2|20993.2|21007|20995|20997.7|20985.7|28
1746640480000|2025-05-07 17:54:40|21005.7|20993.7|21007.6|20995.6|21007.6|20995.6|21004|20992|84
1746640490000|2025-05-07 17:54:50|21008|20996|21020.2|21008.2|21020.2|21008.2|21008|20996|24
1746640500000|2025-05-07 17:55:00|21019.3|21007.3|21025.2|21013.2|21026|21014|21019.3|21007.3|48
1746640510000|2025-05-07 17:55:10|21024.3|21012.3|21020.5|21008.5|21024.3|21012.3|21020.5|21008.5|22
1746640520000|2025-05-07 17:55:20|21019.3|21007.3|21019.3|21007.3|21019.3|21007.3|21019.3|21007.3|1
1746640530000|2025-05-07 17:55:30|21018|21006|21014.3|21002.3|21018|21006|21013.5|21001.5|7
1746640540000|2025-05-07 17:55:40|21016.8|21004.8|21017.5|21005.5|21017.5|21005.5|21015.3|21003.3|23
1746640550000|2025-05-07 17:55:50|21018.3|21006.3|21018|21006|21018.3|21006.3|21016.8|21004.8|31
1746640560000|2025-05-07 17:56:00|21015|21003|21016.8|21004.8|21016.8|21004.8|21013.5|21001.5|9
1746640570000|2025-05-07 17:56:10|21017.2|21005.2|21019.3|21007.3|21019.3|21007.3|21017.2|21005.2|22
1746640580000|2025-05-07 17:56:20|21021.8|21009.8|21016|21004|21021.8|21009.8|21015.5|21003.5|14
1746640590000|2025-05-07 17:56:30|21015.5|21003.5|21014.3|21002.3|21016.8|21004.8|21014.3|21002.3|11
1746640600000|2025-05-07 17:56:40|21011|20999|21012.2|21000.2|21012.2|21000.2|21006.8|20994.8|20
1746640610000|2025-05-07 17:56:50|21014.3|21002.3|21014.3|21002.3|21015.2|21003.2|21012.7|21000.7|45
1746640620000|2025-05-07 17:57:00|21013.8|21001.8|21013.5|21001.5|21013.8|21001.8|21011.5|20999.5|19
1746640630000|2025-05-07 17:57:10|21016.8|21004.8|21016|21004|21017.2|21005.2|21013.5|21001.5|22
1746640640000|2025-05-07 17:57:20|21015.5|21003.5|21014.7|21002.7|21016|21004|21012.7|21000.7|15
1746640650000|2025-05-07 17:57:30|21014|21002|21014.4|21002.4|21015.2|21003.2|21013.5|21001.5|18
1746640660000|2025-05-07 17:57:40|21012.7|21000.7|21005.2|20993.2|21015.2|21003.2|21005.2|20993.2|24
1746640670000|2025-05-07 17:57:50|21005.7|20993.7|20998.7|20986.7|21005.7|20993.7|20996.9|20984.9|13
1746640680000|2025-05-07 17:58:00|20998.2|20986.2|21006.5|20994.5|21008.2|20996.2|20998.2|20986.2|35
1746640690000|2025-05-07 17:58:10|21006.9|20994.9|21002.7|20990.7|21007.7|20995.7|21002.7|20990.7|17
1746640700000|2025-05-07 17:58:20|21002.2|20990.2|21002.7|20990.7|21002.7|20990.7|21001.5|20989.5|20
1746640710000|2025-05-07 17:58:30|21001.5|20989.5|21001.5|20989.5|21001.5|20989.5|21001.5|20989.5|4
1746640720000|2025-05-07 17:58:40|21000.7|20988.7|21001.5|20989.5|21001.5|20989.5|21000.7|20988.7|14
1746640730000|2025-05-07 17:58:50|||||||||14
1746640740000|2025-05-07 17:59:00|21003.5|20991.5|21003.5|20991.5|21004|20992|21000.5|20988.5|118
1746640750000|2025-05-07 17:59:10|21003|20991|21006|20994|21006.8|20994.8|21001.8|20989.8|57
1746640760000|2025-05-07 17:59:20|21006.5|20994.5|21005.5|20993.5|21007.2|20995.2|21004.3|20992.3|58
1746640770000|2025-05-07 17:59:30|21005|20993|21005.9|20993.9|21008.4|20996.4|21002.8|20990.8|345
1746640780000|2025-05-07 17:59:40|21005.1|20993.1|21002.2|20990.2|21006.4|20994.4|21000.1|20988.1|239
1746640790000|2025-05-07 17:59:50|21002.9|20990.9|20996.4|20984.4|21004.2|20992.2|20990.9|20978.9|296
1746640800000|2025-05-07 18:00:00|20995.6|20983.6|20993.9|20981.9|20998.1|20986.1|20993.9|20981.9|89
1746640810000|2025-05-07 18:00:10|20993.1|20981.1|20997.6|20985.6|20998.9|20986.9|20991.9|20979.9|9
1746640820000|2025-05-07 18:00:20|20996.9|20984.9|20999.4|20987.4|20999.7|20987.7|20993.9|20981.9|27
1746640830000|2025-05-07 18:00:30|20998.9|20986.9|21001.4|20989.4|21002.6|20990.6|20998.9|20986.9|16
1746640840000|2025-05-07 18:00:40|21002.6|20990.6|21001.9|20989.9|21002.6|20990.6|21001.9|20989.9|0
1746640850000|2025-05-07 18:00:50|21002.6|20990.6|20999.4|20987.4|21002.6|20990.6|20999.4|20987.4|4
1746640860000|2025-05-07 18:01:00|20998.6|20986.6|20996.9|20984.9|21000.6|20988.6|20994.8|20982.8|7
1746640870000|2025-05-07 18:01:10|20997.6|20985.6|20996.9|20984.9|20997.6|20985.6|20996.9|20984.9|0
1746640880000|2025-05-07 18:01:20|20997.3|20985.3|20996.4|20984.4|20998.9|20986.9|20991.9|20979.9|3
1746640890000|2025-05-07 18:01:30|20995.1|20983.1|20994.4|20982.4|20995.6|20983.6|20993.9|20981.9|4
1746640900000|2025-05-07 18:01:40|20994.8|20982.8|20991.9|20979.9|20996.9|20984.9|20991.9|20979.9|9
1746640910000|2025-05-07 18:01:50|20992.3|20980.3|20998.1|20986.1|20998.1|20986.1|20991.9|20979.9|8
1746640920000|2025-05-07 18:02:00|20998.6|20986.6|21001.4|20989.4|21001.4|20989.4|20998.6|20986.6|4
1746640930000|2025-05-07 18:02:10|20999.7|20987.7|20998.9|20986.9|20999.7|20987.7|20998.9|20986.9|15
1746640940000|2025-05-07 18:02:20|20997.6|20985.6|20997.6|20985.6|20998.9|20986.9|20997.6|20985.6|2
1746640950000|2025-05-07 18:02:30|20998.9|20986.9|20997.6|20985.6|20998.9|20986.9|20997.6|20985.6|3
1746640960000|2025-05-07 18:02:40|20996.9|20984.9|20997.6|20985.6|20998.9|20986.9|20996.9|20984.9|1
1746640970000|2025-05-07 18:02:50|20996.9|20984.9|20994.8|20982.8|20996.9|20984.9|20994.8|20982.8|2
1746640980000|2025-05-07 18:03:00|20995.6|20983.6|20994.4|20982.4|20995.6|20983.6|20992.8|20980.8|5
1746640990000|2025-05-07 18:03:10|20995.4|20983.4|20994.4|20982.4|20995.9|20983.9|20993.9|20981.9|97
1746641000000|2025-05-07 18:03:20|20995.1|20983.1|20991.9|20979.9|20995.1|20983.1|20991.9|20979.9|10
1746641010000|2025-05-07 18:03:30|20992.6|20980.6|20989.4|20977.4|20993.9|20981.9|20988.9|20976.9|11
1746641020000|2025-05-07 18:03:40|20989.8|20977.8|20989.8|20977.8|20990.6|20978.6|20989.8|20977.8|0
1746641030000|2025-05-07 18:03:50|20990.6|20978.6|20993.9|20981.9|20996.4|20984.4|20990.6|20978.6|7
1746641040000|2025-05-07 18:04:00|20998.9|20986.9|20998.9|20986.9|20998.9|20986.9|20997.6|20985.6|11
1746641050000|2025-05-07 18:04:10|20997.6|20985.6|20996.4|20984.4|20997.6|20985.6|20992.6|20980.6|6
1746641060000|2025-05-07 18:04:20|20995.9|20983.9|20995.6|20983.6|20996.4|20984.4|20993.9|20981.9|1
1746641070000|2025-05-07 18:04:30|20993.9|20981.9|20996.4|20984.4|20996.4|20984.4|20993.9|20981.9|1
1746641080000|2025-05-07 18:04:40|||||||||6
1746641090000|2025-05-07 18:04:50|20995.9|20983.9|20992.6|20980.6|20996.4|20984.4|20992.6|20980.6|87
1746641100000|2025-05-07 18:05:00|20992.1|20980.1|20992.1|20980.1|20992.1|20980.1|20992.1|20980.1|1
1746711000000|2025-05-08 13:30:00|21027|21015|21030.4|21018.4|21048.7|21036.7|21026.2|21014.2|104
1746711010000|2025-05-08 13:30:10|21028.4|21016.4|21049.5|21037.5|21052|21040|21022.9|21010.9|68
1746711020000|2025-05-08 13:30:20|21046.2|21034.2|21035.4|21023.4|21054|21042|21029.5|21017.5|35
1746711030000|2025-05-08 13:30:30|21037|21025|21032.4|21020.4|21037|21025|21028.4|21016.4|31
1746711040000|2025-05-08 13:30:40|21031.2|21019.2|21014|21002|21031.2|21019.2|21014|21002|84
1746711050000|2025-05-08 13:30:50|21014.5|21002.5|21035.4|21023.4|21035.4|21023.4|21014|21002|48
1746711060000|2025-05-08 13:31:00|21034.9|21022.9|21039.3|21027.3|21047.9|21035.9|21034.9|21022.9|37
1746711070000|2025-05-08 13:31:10|21038.8|21026.8|21039.3|21027.3|21041.3|21029.3|21034.3|21022.3|16
1746711080000|2025-05-08 13:31:20|21042.1|21030.1|21060.4|21048.4|21060.4|21048.4|21041.3|21029.3|38
1746711090000|2025-05-08 13:31:30|21061.2|21049.2|21049.9|21037.9|21065.4|21053.4|21049.9|21037.9|23
1746711100000|2025-05-08 13:31:40|21050.4|21038.4|21033.4|21021.4|21050.4|21038.4|21033.4|21021.4|15
1746711110000|2025-05-08 13:31:50|21032.6|21020.6|21033.4|21021.4|21033.4|21021.4|21028.8|21016.8|9
1746711120000|2025-05-08 13:32:00|21032.6|21020.6|21031.3|21019.3|21037.1|21025.1|21030.9|21018.9|4
1746711130000|2025-05-08 13:32:10|21030.9|21018.9|21025.4|21013.4|21031.3|21019.3|21024.9|21012.9|43
1746711140000|2025-05-08 13:32:20|21024.6|21012.6|21022.9|21010.9|21024.6|21012.6|21022.1|21010.1|9
1746711150000|2025-05-08 13:32:30|21019.6|21007.6|21021.8|21009.8|21023.8|21011.8|21017.2|21005.2|126
1746711160000|2025-05-08 13:32:40|21019.3|21007.3|21018.8|21006.8|21021.3|21009.3|21018|21006|17
1746711170000|2025-05-08 13:32:50|21019.6|21007.6|21021.8|21009.8|21025.5|21013.5|21019.6|21007.6|14
1746711180000|2025-05-08 13:33:00|21023|21011|21028.7|21016.7|21028.7|21016.7|21019.6|21007.6|61
1746711190000|2025-05-08 13:33:10|21027.9|21015.9|21024.9|21012.9|21028.7|21016.7|21021.2|21009.2|11
1746711200000|2025-05-08 13:33:20|21025.4|21013.4|21027.4|21015.4|21027.9|21015.9|21025.4|21013.4|25
1746711210000|2025-05-08 13:33:30|21027.9|21015.9|21033.4|21021.4|21033.8|21021.8|21027.9|21015.9|7
1746711220000|2025-05-08 13:33:40|21039.3|21027.3|21038.8|21026.8|21040.5|21028.5|21034.6|21022.6|10
1746711230000|2025-05-08 13:33:50|21039.6|21027.6|21033.4|21021.4|21040.9|21028.9|21033.4|21021.4|12
1746711240000|2025-05-08 13:34:00|21033.8|21021.8|21035.9|21023.9|21036.3|21024.3|21033.8|21021.8|3
1746711250000|2025-05-08 13:34:10|21036.3|21024.3|21042.4|21030.4|21042.4|21030.4|21036.3|21024.3|10
1746711260000|2025-05-08 13:34:20|21042|21030|21041.2|21029.2|21043.7|21031.7|21040.4|21028.4|25
1746711270000|2025-05-08 13:34:30|21042.4|21030.4|21043.7|21031.7|21043.7|21031.7|21042.4|21030.4|7
1746711280000|2025-05-08 13:34:40|21044|21032|21042.8|21030.8|21044|21032|21042.8|21030.8|14
1746711290000|2025-05-08 13:34:50|21045.8|21033.8|21047.9|21035.9|21048.3|21036.3|21044.1|21032.1|7
1746711300000|2025-05-08 13:35:00|21047.1|21035.1|21057.9|21045.9|21060.4|21048.4|21047.1|21035.1|13
1746711310000|2025-05-08 13:35:10|21057.4|21045.4|21059.9|21047.9|21059.9|21047.9|21054.6|21042.6|10
1746711320000|2025-05-08 13:35:20|21057.4|21045.4|21058.3|21046.3|21060.4|21048.4|21055.8|21043.8|12
1746711330000|2025-05-08 13:35:30|21059.6|21047.6|21055.8|21043.8|21060.8|21048.8|21054.9|21042.9|21
1746711340000|2025-05-08 13:35:40|21057.9|21045.9|21063.3|21051.3|21063.3|21051.3|21056.6|21044.6|8
1746711350000|2025-05-08 13:35:50|21064.1|21052.1|21060.4|21048.4|21064.6|21052.6|21060.4|21048.4|6
1746711360000|2025-05-08 13:36:00|21061.6|21049.6|21062.1|21050.1|21064.6|21052.6|21060.8|21048.8|24
1746711370000|2025-05-08 13:36:10|21060.8|21048.8|21060.8|21048.8|21060.8|21048.8|21059.6|21047.6|1
1746711380000|2025-05-08 13:36:20|21059.6|21047.6|21070.8|21058.8|21071.6|21059.6|21059.6|21047.6|20
1746711390000|2025-05-08 13:36:30|21070|21058|21068.3|21056.3|21071.6|21059.6|21066.6|21054.6|10
1746711400000|2025-05-08 13:36:40|21069.9|21057.9|21068.3|21056.3|21070.4|21058.4|21067.9|21055.9|3
1746711410000|2025-05-08 13:36:50|21067.9|21055.9|21065.4|21053.4|21067.9|21055.9|21063.3|21051.3|9
1746711420000|2025-05-08 13:37:00|21064.9|21052.9|21065.4|21053.4|21065.4|21053.4|21062.9|21050.9|5
1746711430000|2025-05-08 13:37:10|21064.9|21052.9|21063.8|21051.8|21064.9|21052.9|21062.9|21050.9|4
1746711440000|2025-05-08 13:37:20|21065.4|21053.4|21062.9|21050.9|21065.4|21053.4|21060.4|21048.4|13
1746711450000|2025-05-08 13:37:30|21064.6|21052.6|21063.7|21051.7|21065.4|21053.4|21062.9|21050.9|6
1746711460000|2025-05-08 13:37:40|21062.9|21050.9|21066.6|21054.6|21067.4|21055.4|21062.9|21050.9|1
1746711470000|2025-05-08 13:37:50|21067.1|21055.1|21058.7|21046.7|21068.7|21056.7|21058.7|21046.7|13
1746711480000|2025-05-08 13:38:00|21058.2|21046.2|21054.5|21042.5|21059.5|21047.5|21054.5|21042.5|44
1746711490000|2025-05-08 13:38:10|21057|21045|21055.7|21043.7|21057|21045|21054.5|21042.5|12
1746711500000|2025-05-08 13:38:20|21057.3|21045.3|21052.4|21040.4|21057.3|21045.3|21049.9|21037.9|5
1746711510000|2025-05-08 13:38:30|21051.6|21039.6|21049.9|21037.9|21052.4|21040.4|21049.9|21037.9|2
1746711520000|2025-05-08 13:38:40|21052|21040|21049.5|21037.5|21052|21040|21049.5|21037.5|6
1746711530000|2025-05-08 13:38:50|21048.7|21036.7|21052.9|21040.9|21057.4|21045.4|21048.7|21036.7|23
1746711540000|2025-05-08 13:39:00|21054.5|21042.5|21053.3|21041.3|21054.5|21042.5|21051.2|21039.2|7
1746711550000|2025-05-08 13:39:10|21054.6|21042.6|21054.9|21042.9|21056.6|21044.6|21053.3|21041.3|2
1746711560000|2025-05-08 13:39:20|21055.4|21043.4|21057.9|21045.9|21057.9|21045.9|21055.4|21043.4|1
1746711570000|2025-05-08 13:39:30|21058.7|21046.7|21057.4|21045.4|21058.7|21046.7|21056.2|21044.2|9
1746711580000|2025-05-08 13:39:40|21056.9|21044.9|21054.4|21042.4|21056.9|21044.9|21053.7|21041.7|7
1746711590000|2025-05-08 13:39:50|21054.9|21042.9|21054.4|21042.4|21054.9|21042.9|21054.4|21042.4|0
1746711600000|2025-05-08 13:40:00|21055.7|21043.7|21058.7|21046.7|21058.7|21046.7|21055.7|21043.7|4
1746711610000|2025-05-08 13:40:10|21059.4|21047.4|21056.9|21044.9|21060.2|21048.2|21056.9|21044.9|0
1746711620000|2025-05-08 13:40:20|21057.4|21045.4|21056.2|21044.2|21057.4|21045.4|21056.2|21044.2|2
1746711630000|2025-05-08 13:40:30|21054.4|21042.4|21053.7|21041.7|21054.9|21042.9|21053.7|21041.7|10
1746711640000|2025-05-08 13:40:40|21054.4|21042.4|21057.7|21045.7|21058.5|21046.5|21054.4|21042.4|58
1746711650000|2025-05-08 13:40:50|21061|21049|21060.2|21048.2|21061|21049|21059|21047|5
1746711660000|2025-05-08 13:41:00|21061|21049|21057.7|21045.7|21061.5|21049.5|21057.7|21045.7|8
1746711670000|2025-05-08 13:41:10|21058.5|21046.5|21059|21047|21059|21047|21057.3|21045.3|7
1746711680000|2025-05-08 13:41:20|21061.5|21049.5|21057.7|21045.7|21061.5|21049.5|21057.7|21045.7|7
1746711690000|2025-05-08 13:41:30|21058.5|21046.5|21053.5|21041.5|21058.5|21046.5|21053.5|21041.5|6
1746711700000|2025-05-08 13:41:40|21056|21044|21053.5|21041.5|21056|21044|21053.5|21041.5|7
1746711710000|2025-05-08 13:41:50|21052.7|21040.7|21053.5|21041.5|21053.5|21041.5|21051.5|21039.5|6
1746711720000|2025-05-08 13:42:00|21052.7|21040.7|21057.7|21045.7|21059|21047|21052.7|21040.7|7
1746711730000|2025-05-08 13:42:10|21056|21044|21056|21044|21056.5|21044.5|21056|21044|5
1746711740000|2025-05-08 13:42:20|21056.8|21044.8|21057.3|21045.3|21059.8|21047.8|21056.8|21044.8|5
1746711750000|2025-05-08 13:42:30|21057.7|21045.7|21054|21042|21058.5|21046.5|21053.5|21041.5|7
1746711760000|2025-05-08 13:42:40|21053.5|21041.5|21050.2|21038.2|21053.5|21041.5|21050.2|21038.2|3
1746711770000|2025-05-08 13:42:50|21051|21039|21049.3|21037.3|21051.8|21039.8|21049.3|21037.3|53
1746711780000|2025-05-08 13:43:00|21050.6|21038.6|21052.6|21040.6|21052.6|21040.6|21049.3|21037.3|21
1746711790000|2025-05-08 13:43:10|21051.8|21039.8|21050.6|21038.6|21052.6|21040.6|21050.6|21038.6|12
1746711800000|2025-05-08 13:43:20|21050.1|21038.1|21047.6|21035.6|21050.6|21038.6|21045.6|21033.6|29
1746711810000|2025-05-08 13:43:30|21046.8|21034.8|21048.4|21036.4|21048.8|21036.8|21046.8|21034.8|1
1746711820000|2025-05-08 13:43:40|21047.6|21035.6|21046.7|21034.7|21048.4|21036.4|21046.7|21034.7|39
1746711830000|2025-05-08 13:43:50|21045.9|21033.9|21041.7|21029.7|21046.7|21034.7|21041.7|21029.7|15
1746711840000|2025-05-08 13:44:00|21039.8|21027.8|21035.8|21023.8|21039.8|21027.8|21032.5|21020.5|61
1746711850000|2025-05-08 13:44:10|21035|21023|21033.7|21021.7|21035.8|21023.8|21032.8|21020.8|8
1746711860000|2025-05-08 13:44:20|21034.5|21022.5|21036.2|21024.2|21036.2|21024.2|21033.3|21021.3|19
1746711870000|2025-05-08 13:44:30|21040|21028|21040.8|21028.8|21040.8|21028.8|21038.7|21026.7|5
1746711880000|2025-05-08 13:44:40|21040.3|21028.3|21041.2|21029.2|21041.2|21029.2|21039.5|21027.5|4
1746711890000|2025-05-08 13:44:50|21042|21030|21044.5|21032.5|21045|21033|21042|21030|4
1746711900000|2025-05-08 13:45:00|21047|21035|21043.3|21031.3|21048.3|21036.3|21042.5|21030.5|12
1746711910000|2025-05-08 13:45:10|21042.5|21030.5|21037.8|21025.8|21043.3|21031.3|21036.2|21024.2|10
1746711920000|2025-05-08 13:45:20|21038.3|21026.3|21033.3|21021.3|21038.3|21026.3|21033.3|21021.3|9
1746711930000|2025-05-08 13:45:30|21035.3|21023.3|21033.3|21021.3|21035.3|21023.3|21033.3|21021.3|6
1746711940000|2025-05-08 13:45:40|21033.2|21021.2|21037.5|21025.5|21037.5|21025.5|21032.5|21020.5|7
1746711950000|2025-05-08 13:45:50|21038.7|21026.7|21041.2|21029.2|21041.2|21029.2|21035.7|21023.7|2
1746711960000|2025-05-08 13:46:00|21040.7|21028.7|21042.5|21030.5|21042.5|21030.5|21040.7|21028.7|12
1746711970000|2025-05-08 13:46:10|21041.7|21029.7|21043.4|21031.4|21044.6|21032.6|21041.7|21029.7|62
1746711980000|2025-05-08 13:46:20|21042.1|21030.1|21034.6|21022.6|21042.1|21030.1|21033.8|21021.8|5
1746711990000|2025-05-08 13:46:30|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|5
1746712000000|2025-05-08 13:46:40|21034.6|21022.6|21024.6|21012.6|21034.6|21022.6|21024.6|21012.6|11
1746712010000|2025-05-08 13:46:50|21024.2|21012.2|21022.1|21010.1|21024.2|21012.2|21021.7|21009.7|9
1746712020000|2025-05-08 13:47:00|21020.9|21008.9|21025.9|21013.9|21026.3|21014.3|21020.9|21008.9|60
1746712030000|2025-05-08 13:47:10|21027.1|21015.1|21025|21013|21028.4|21016.4|21025|21013|3
1746712040000|2025-05-08 13:47:20|21022.1|21010.1|21024.6|21012.6|21024.6|21012.6|21022.1|21010.1|0
1746712050000|2025-05-08 13:47:30|21024.2|21012.2|21023.8|21011.8|21025.1|21013.1|21022.1|21010.1|21
1746712060000|2025-05-08 13:47:40|21021.7|21009.7|21021.7|21009.7|21022.1|21010.1|21021.7|21009.7|1
1746712070000|2025-05-08 13:47:50|21024.2|21012.2|21024.2|21012.2|21024.2|21012.2|21022.1|21010.1|2
1746712080000|2025-05-08 13:48:00|21024.6|21012.6|21024.6|21012.6|21028.7|21016.7|21024.6|21012.6|11
1746712090000|2025-05-08 13:48:10|21024.2|21012.2|21024.6|21012.6|21026.7|21014.7|21021.7|21009.7|5
1746712100000|2025-05-08 13:48:20|21026.7|21014.7|21031.7|21019.7|21031.7|21019.7|21026.7|21014.7|6
1746712110000|2025-05-08 13:48:30|21028.4|21016.4|21025.4|21013.4|21029.2|21017.2|21024.6|21012.6|18
1746712120000|2025-05-08 13:48:40|21024.6|21012.6|21029.2|21017.2|21029.2|21017.2|21024.6|21012.6|9
1746712130000|2025-05-08 13:48:50|21028.4|21016.4|21029.6|21017.6|21031.7|21019.7|21028.4|21016.4|6
1746712140000|2025-05-08 13:49:00|21029.2|21017.2|21035.5|21023.5|21035.5|21023.5|21027.1|21015.1|31
1746712150000|2025-05-08 13:49:10|21035.1|21023.1|21033|21021|21035.5|21023.5|21033|21021|4
1746712160000|2025-05-08 13:49:20|21032.2|21020.2|21031.3|21019.3|21032.2|21020.2|21030.5|21018.5|4
1746712170000|2025-05-08 13:49:30|21029.3|21017.3|21028|21016|21029.3|21017.3|21027.6|21015.6|12
1746712180000|2025-05-08 13:49:40|21028.5|21016.5|21030.5|21018.5|21030.5|21018.5|21028.5|21016.5|1
1746712190000|2025-05-08 13:49:50|21031.8|21019.8|21033|21021|21033.8|21021.8|21031.3|21019.3|1
1746712200000|2025-05-08 13:50:00|21033.5|21021.5|21034.3|21022.3|21035.5|21023.5|21033.5|21021.5|4
1746712210000|2025-05-08 13:50:10|21035.1|21023.1|21036.3|21024.3|21037.6|21025.6|21035.1|21023.1|1
1746712220000|2025-05-08 13:50:20|21036.8|21024.8|21040.1|21028.1|21040.1|21028.1|21036.8|21024.8|10
1746712230000|2025-05-08 13:50:30|21039.3|21027.3|21039.3|21027.3|21040.1|21028.1|21039.3|21027.3|3
1746712240000|2025-05-08 13:50:40|21038|21026|21038.4|21026.4|21039.6|21027.6|21038|21026|34
1746712260000|2025-05-08 13:51:00|21039.1|21027.1|21037.1|21025.1|21039.1|21027.1|21035.9|21023.9|6
1746712270000|2025-05-08 13:51:10|21036.6|21024.6|21039.1|21027.1|21039.1|21027.1|21036.6|21024.6|1
1746712280000|2025-05-08 13:51:20|21038.4|21026.4|21041.6|21029.6|21041.6|21029.6|21038.3|21026.3|3
1746712290000|2025-05-08 13:51:30|21042.4|21030.4|21041.6|21029.6|21043.3|21031.3|21041.6|21029.6|2
1746712300000|2025-05-08 13:51:40|21040.7|21028.7|21039.9|21027.9|21040.7|21028.7|21037.4|21025.4|17
1746712310000|2025-05-08 13:51:50|21039.5|21027.5|21037.4|21025.4|21039.9|21027.9|21037.4|21025.4|4
1746712320000|2025-05-08 13:52:00|21039|21027|21037.9|21025.9|21039.1|21027.1|21037.4|21025.4|14
1746712330000|2025-05-08 13:52:10|21037.1|21025.1|21038.2|21026.2|21038.7|21026.7|21037.1|21025.1|9
1746712340000|2025-05-08 13:52:20|21038.7|21026.7|21035.8|21023.8|21038.7|21026.7|21035.8|21023.8|10
1746712350000|2025-05-08 13:52:30|21038.3|21026.3|21038.3|21026.3|21038.3|21026.3|21037.1|21025.1|3
1746712360000|2025-05-08 13:52:40|21037.1|21025.1|21036.6|21024.6|21037.1|21025.1|21036.6|21024.6|1
1746712370000|2025-05-08 13:52:50|21037.1|21025.1|21037.1|21025.1|21037.9|21025.9|21037.1|21025.1|5
1746712380000|2025-05-08 13:53:00|21036.6|21024.6|21038.3|21026.3|21038.3|21026.3|21035.8|21023.8|4
1746712390000|2025-05-08 13:53:10|21040.8|21028.8|21045.8|21033.8|21045.8|21033.8|21040.8|21028.8|3
1746712400000|2025-05-08 13:53:20|21045.4|21033.4|21043|21031|21045.4|21033.4|21043|21031|56
1746712410000|2025-05-08 13:53:30|21042.1|21030.1|21043.3|21031.3|21043.3|21031.3|21042.1|21030.1|18
1746712420000|2025-05-08 13:53:40|21044.1|21032.1|21043.3|21031.3|21044.1|21032.1|21043.3|21031.3|17
1746712430000|2025-05-08 13:53:50|21044.6|21032.6|21045|21033|21045.8|21033.8|21043.3|21031.3|4
1746712450000|2025-05-08 13:54:10|21041.8|21029.8|21041.8|21029.8|21041.8|21029.8|21041.8|21029.8|9
1746712460000|2025-05-08 13:54:20|21042.5|21030.5|21041.8|21029.8|21042.5|21030.5|21041.3|21029.3|4
1746712470000|2025-05-08 13:54:30|21042.5|21030.5|21041.3|21029.3|21042.5|21030.5|21041.3|21029.3|1
1746712480000|2025-05-08 13:54:40|21040|21028|21037.5|21025.5|21040|21028|21037.5|21025.5|1
1746712490000|2025-05-08 13:54:50|21036.8|21024.8|21036.3|21024.3|21036.8|21024.8|21036.3|21024.3|0
1746712500000|2025-05-08 13:55:00|21035.8|21023.8|21038.3|21026.3|21038.3|21026.3|21035.8|21023.8|14
1746712510000|2025-05-08 13:55:10|21039.1|21027.1|21038.8|21026.8|21040|21028|21038.8|21026.8|5
1746712520000|2025-05-08 13:55:20|21038.3|21026.3|21037.5|21025.5|21038.3|21026.3|21037.5|21025.5|6
1746712530000|2025-05-08 13:55:30|21038.3|21026.3|21039.6|21027.6|21040|21028|21037.5|21025.5|17
1746712540000|2025-05-08 13:55:40|21038.8|21026.8|21036.7|21024.7|21038.8|21026.8|21036.7|21024.7|0
1746712550000|2025-05-08 13:55:50|21037.5|21025.5|21036.7|21024.7|21038|21026|21036.7|21024.7|5
1746712560000|2025-05-08 13:56:00|21037.5|21025.5|21035|21023|21037.5|21025.5|21035|21023|26
1746712570000|2025-05-08 13:56:10|21034.2|21022.2|21032.5|21020.5|21034.2|21022.2|21028.8|21016.8|21
1746712580000|2025-05-08 13:56:20|21032.1|21020.1|21032.5|21020.5|21032.5|21020.5|21032.1|21020.1|4
1746712590000|2025-05-08 13:56:30|21031.3|21019.3|21032.5|21020.5|21032.5|21020.5|21031.3|21019.3|5
1746712600000|2025-05-08 13:56:40|21032.1|21020.1|21036.3|21024.3|21036.3|21024.3|21032.1|21020.1|4
1746712610000|2025-05-08 13:56:50|21037.1|21025.1|21035|21023|21037.1|21025.1|21035|21023|4
1746712620000|2025-05-08 13:57:00|21036.3|21024.3|21035.9|21023.9|21037.5|21025.5|21035.5|21023.5|64
1746712630000|2025-05-08 13:57:10|21037.2|21025.2|21035.5|21023.5|21037.2|21025.2|21034.7|21022.7|3
1746712640000|2025-05-08 13:57:20|21035.9|21023.9|21033|21021|21035.9|21023.9|21033|21021|2
1746712650000|2025-05-08 13:57:30|21032.2|21020.2|21031.7|21019.7|21033|21021|21031.7|21019.7|0
1746712660000|2025-05-08 13:57:40|21033.4|21021.4|21034.2|21022.2|21034.7|21022.7|21031.7|21019.7|18
1746712670000|2025-05-08 13:57:50|21033.4|21021.4|21033.4|21021.4|21033.4|21021.4|21033.4|21021.4|50
1746712680000|2025-05-08 13:58:00|21032.7|21020.7|21030.5|21018.5|21033.4|21021.4|21030.5|21018.5|2
1746712690000|2025-05-08 13:58:10|21030.9|21018.9|21035.9|21023.9|21036.4|21024.4|21030.9|21018.9|5
1746712700000|2025-05-08 13:58:20|21033.9|21021.9|21035.9|21023.9|21035.9|21023.9|21032.2|21020.2|2
1746712710000|2025-05-08 13:58:30|21035.2|21023.2|21035.2|21023.2|21035.9|21023.9|21035.2|21023.2|1
1746712720000|2025-05-08 13:58:40|21034.7|21022.7|21034.2|21022.2|21035.5|21023.5|21034.2|21022.2|1
1746712730000|2025-05-08 13:58:50|21034.7|21022.7|21034.7|21022.7|21035.5|21023.5|21034.7|21022.7|0
1746712740000|2025-05-08 13:59:00|21034.2|21022.2|21031.7|21019.7|21034.2|21022.2|21029.7|21017.7|11
1746712750000|2025-05-08 13:59:10|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|0
1746712760000|2025-05-08 13:59:20|21028.9|21016.9|21023.4|21011.4|21029.7|21017.7|21022.2|21010.2|12
1746712780000|2025-05-08 13:59:40|||||||||1
1746712790000|2025-05-08 13:59:50|21022.2|21010.2|21021.7|21009.7|21022.6|21010.6|21021.7|21009.7|5
1746712800000|2025-05-08 14:00:00|21020.5|21008.5|21020.9|21008.9|21020.9|21008.9|21018.9|21006.9|13
1746712810000|2025-05-08 14:00:10|21020.1|21008.1|21023.4|21011.4|21024.2|21012.2|21018.9|21006.9|3
1746712820000|2025-05-08 14:00:20|21019.7|21007.7|21020.9|21008.9|21021.4|21009.4|21019.7|21007.7|6
1746712830000|2025-05-08 14:00:30|21023.4|21011.4|21025.9|21013.9|21025.9|21013.9|21023.4|21011.4|13
1746712840000|2025-05-08 14:00:40|21026.7|21014.7|21025.1|21013.1|21026.7|21014.7|21023.9|21011.9|5
1746712850000|2025-05-08 14:00:50|21024.7|21012.7|21023.9|21011.9|21025.1|21013.1|21023.9|21011.9|1
1746712860000|2025-05-08 14:01:00|21022.5|21010.5|21021.4|21009.4|21022.5|21010.5|21021.4|21009.4|11
1746712870000|2025-05-08 14:01:10|||||||||1
1746712880000|2025-05-08 14:01:20|21020.9|21008.9|21020.9|21008.9|21021.4|21009.4|21020.9|21008.9|1
1746712890000|2025-05-08 14:01:30|21020.1|21008.1|21020.1|21008.1|21020.1|21008.1|21020.1|21008.1|2
1746712900000|2025-05-08 14:01:40|21020.9|21008.9|21020.9|21008.9|21020.9|21008.9|21020.9|21008.9|1
1746712910000|2025-05-08 14:01:50|21020.1|21008.1|21020.5|21008.5|21020.9|21008.9|21019.7|21007.7|1
1746712920000|2025-05-08 14:02:00|21020.9|21008.9|21022.6|21010.6|21022.6|21010.6|21020.9|21008.9|5
1746712930000|2025-05-08 14:02:10|21021.7|21009.7|21019.7|21007.7|21022.2|21010.2|21019.7|21007.7|3
1746712940000|2025-05-08 14:02:20|21020.1|21008.1|21020.5|21008.5|21020.9|21008.9|21020.1|21008.1|0
1746712950000|2025-05-08 14:02:30|21019.7|21007.7|21020.9|21008.9|21020.9|21008.9|21017.6|21005.6|4
1746712960000|2025-05-08 14:02:40|21021.4|21009.4|21022.2|21010.2|21022.2|21010.2|21021.4|21009.4|1
1746712970000|2025-05-08 14:02:50|||||||||1
1746712980000|2025-05-08 14:03:00|21021.4|21009.4|21021.4|21009.4|21021.4|21009.4|21021.4|21009.4|1
1746712990000|2025-05-08 14:03:10|21020.9|21008.9|21020.9|21008.9|21020.9|21008.9|21020.9|21008.9|0
1746713000000|2025-05-08 14:03:20|21021.4|21009.4|21021.4|21009.4|21021.4|21009.4|21021.4|21009.4|2
1746713010000|2025-05-08 14:03:30|21020.9|21008.9|21020.1|21008.1|21021.4|21009.4|21020.1|21008.1|1
1746713020000|2025-05-08 14:03:40|21020.9|21008.9|21022.6|21010.6|21022.6|21010.6|21020.1|21008.1|0
1746713030000|2025-05-08 14:03:50|21021.4|21009.4|21021.4|21009.4|21021.4|21009.4|21021.4|21009.4|3
1746713040000|2025-05-08 14:04:00|21020.9|21008.9|21024.7|21012.7|21024.7|21012.7|21020.9|21008.9|7
1746713050000|2025-05-08 14:04:10|||||||||3
1746713060000|2025-05-08 14:04:20|21023.9|21011.9|21036.4|21024.4|21037.6|21025.6|21023.9|21011.9|6
1746713070000|2025-05-08 14:04:30|21035.1|21023.1|21037.6|21025.6|21038.4|21026.4|21035.1|21023.1|0
1746713080000|2025-05-08 14:04:40|21038.4|21026.4|21046.8|21034.8|21046.8|21034.8|21037.6|21025.6|18
1746713090000|2025-05-08 14:04:50|21046.4|21034.4|21046.8|21034.8|21046.8|21034.8|21045.6|21033.6|6
1746713100000|2025-05-08 14:05:00|21048.5|21036.5|21049.8|21037.8|21052.3|21040.3|21048.5|21036.5|20
1746713110000|2025-05-08 14:05:10|21049.3|21037.3|21049.8|21037.8|21049.8|21037.8|21048.5|21036.5|1
1746713120000|2025-05-08 14:05:20|21050.2|21038.2|21044.8|21032.8|21050.2|21038.2|21044.3|21032.3|6
1746713130000|2025-05-08 14:05:30|21044.3|21032.3|21043.1|21031.1|21044.8|21032.8|21041.8|21029.8|2
1746713140000|2025-05-08 14:05:40|21042.3|21030.3|21043.5|21031.5|21044.3|21032.3|21041|21029|1
1746713150000|2025-05-08 14:05:50|21041.8|21029.8|21041.8|21029.8|21041.8|21029.8|21041.8|21029.8|1
1746713160000|2025-05-08 14:06:00|21042.3|21030.3|21039.8|21027.8|21042.3|21030.3|21039.8|21027.8|6
1746713170000|2025-05-08 14:06:10|21040.6|21028.6|21039.3|21027.3|21040.6|21028.6|21039.3|21027.3|1
1746713180000|2025-05-08 14:06:20|21038.9|21026.9|21038.9|21026.9|21039.3|21027.3|21038.1|21026.1|1
1746713190000|2025-05-08 14:06:30|21038.1|21026.1|21029.7|21017.7|21038.1|21026.1|21029.7|21017.7|19
1746713200000|2025-05-08 14:06:40|21029.2|21017.2|21025.9|21013.9|21030.4|21018.4|21025.9|21013.9|6
1746713210000|2025-05-08 14:06:50|21023.9|21011.9|21023.4|21011.4|21025.4|21013.4|21023.4|21011.4|3
1746713220000|2025-05-08 14:07:00|21021.8|21009.8|21018.4|21006.4|21021.8|21009.8|21017.6|21005.6|21
1746713230000|2025-05-08 14:07:10|21017.6|21005.6|21023.4|21011.4|21023.4|21011.4|21017.6|21005.6|7
1746713240000|2025-05-08 14:07:20|21022.6|21010.6|21022.6|21010.6|21022.6|21010.6|21022.6|21010.6|1
1746713250000|2025-05-08 14:07:30|21023.9|21011.9|21020.4|21008.4|21023.9|21011.9|21020.4|21008.4|2
1746713260000|2025-05-08 14:07:40|21018.9|21006.9|21018.4|21006.4|21018.9|21006.9|21018.4|21006.4|0
1746713270000|2025-05-08 14:07:50|21017.9|21005.9|21017.9|21005.9|21017.9|21005.9|21017.9|21005.9|6
1746713280000|2025-05-08 14:08:00|21017.1|21005.1|21015.9|21003.9|21017.1|21005.1|21010.1|20998.1|10
1746713290000|2025-05-08 14:08:10|21014.8|21002.8|21016.4|21004.4|21016.4|21004.4|21014.8|21002.8|3
1746713300000|2025-05-08 14:08:20|21017.6|21005.6|21018.4|21006.4|21020.9|21008.9|21017.1|21005.1|3
1746713310000|2025-05-08 14:08:30|21019.2|21007.2|21022.9|21010.9|21023.4|21011.4|21019.2|21007.2|5
1746713320000|2025-05-08 14:08:40|21023.4|21011.4|21020.9|21008.9|21023.9|21011.9|21020.9|21008.9|1
1746713330000|2025-05-08 14:08:50|21021.4|21009.4|21023.9|21011.9|21023.9|21011.9|21021.4|21009.4|8
1746713340000|2025-05-08 14:09:00|21024.8|21012.8|21025.7|21013.7|21028.1|21016.1|21024.8|21012.8|97
1746713350000|2025-05-08 14:09:10|21025.2|21013.2|21021.5|21009.5|21025.2|21013.2|21021|21009|25
1746713360000|2025-05-08 14:09:20|21021|21009|21018.2|21006.2|21021|21009|21018.2|21006.2|2
1746713370000|2025-05-08 14:09:30|21019|21007|21021.5|21009.5|21021.5|21009.5|21016.9|21004.9|12
1746713380000|2025-05-08 14:09:40|21020.7|21008.7|21022.7|21010.7|21022.7|21010.7|21020.7|21008.7|4
1746713390000|2025-05-08 14:09:50|21020.7|21008.7|21020.7|21008.7|21020.7|21008.7|21020.7|21008.7|8
1746713400000|2025-05-08 14:10:00|21021.1|21009.1|21021.1|21009.1|21021.1|21009.1|21020.7|21008.7|5
1746713410000|2025-05-08 14:10:10|21023.6|21011.6|21023.6|21011.6|21024.4|21012.4|21023.6|21011.6|5
1746713430000|2025-05-08 14:10:30|21025.3|21013.3|21023.6|21011.6|21025.3|21013.3|21023.6|21011.6|3
1746713440000|2025-05-08 14:10:40|21024.4|21012.4|21023.6|21011.6|21024.9|21012.9|21023.6|21011.6|1
1746713450000|2025-05-08 14:10:50|21021.1|21009.1|21021.1|21009.1|21021.1|21009.1|21021.1|21009.1|2
1746713460000|2025-05-08 14:11:00|21022.8|21010.8|21022.4|21010.4|21022.8|21010.8|21022.4|21010.4|1
1746713470000|2025-05-08 14:11:10|21021.6|21009.6|21024.1|21012.1|21024.1|21012.1|21021.6|21009.6|4
1746713480000|2025-05-08 14:11:20|21023.6|21011.6|21023.6|21011.6|21023.6|21011.6|21023.6|21011.6|0
1746713490000|2025-05-08 14:11:30|21021.1|21009.1|21021.1|21009.1|21021.1|21009.1|21021.1|21009.1|2
1746713500000|2025-05-08 14:11:40|21020.3|21008.3|21019.9|21007.9|21020.3|21008.3|21019.9|21007.9|0
1746713510000|2025-05-08 14:11:50|21020.3|21008.3|21021.1|21009.1|21021.1|21009.1|21020.3|21008.3|2
1746713520000|2025-05-08 14:12:00|21020.3|21008.3|21021.1|21009.1|21021.1|21009.1|21020.3|21008.3|0
1746713530000|2025-05-08 14:12:10|21020.3|21008.3|21021.1|21009.1|21021.1|21009.1|21020.3|21008.3|4
1746713540000|2025-05-08 14:12:20|21020.3|21008.3|21020.3|21008.3|21021.1|21009.1|21019.9|21007.9|12
1746713550000|2025-05-08 14:12:30|21022.8|21010.8|21021.1|21009.1|21024.4|21012.4|21021.1|21009.1|20
1746713560000|2025-05-08 14:12:40|21022.8|21010.8|21021.9|21009.9|21022.8|21010.8|21021.9|21009.9|4
1746713570000|2025-05-08 14:12:50|21021.1|21009.1|21021.9|21009.9|21021.9|21009.9|21019.4|21007.4|9
1746713580000|2025-05-08 14:13:00|21024.4|21012.4|21020.2|21008.2|21024.4|21012.4|21020.2|21008.2|4
1746713590000|2025-05-08 14:13:10|21019.7|21007.7|21019|21007|21019.7|21007.7|21019|21007|0
1746713600000|2025-05-08 14:13:20|21018.2|21006.2|21022.7|21010.7|21022.7|21010.7|21018.2|21006.2|1
1746713610000|2025-05-08 14:13:30|21022.2|21010.2|21021.9|21009.9|21023.5|21011.5|21021.9|21009.9|0
1746713620000|2025-05-08 14:13:40|21020.7|21008.7|21019.7|21007.7|21020.7|21008.7|21019.7|21007.7|7
1746713630000|2025-05-08 14:13:50|21020.2|21008.2|21019.7|21007.7|21020.2|21008.2|21019.7|21007.7|25
1746713640000|2025-05-08 14:14:00|21020.2|21008.2|21020.2|21008.2|21020.2|21008.2|21020.2|21008.2|40
1746713650000|2025-05-08 14:14:10|||||||||1
1746713660000|2025-05-08 14:14:20|21021|21009|21019.7|21007.7|21021|21009|21018.8|21006.8|15
1746713670000|2025-05-08 14:14:30|21019.3|21007.3|21019.3|21007.3|21019.7|21007.7|21019.3|21007.3|1
1746713680000|2025-05-08 14:14:40|21018.5|21006.5|21018.5|21006.5|21018.5|21006.5|21018.5|21006.5|2
1746713690000|2025-05-08 14:14:50|21018|21006|21018|21006|21018|21006|21018|21006|4
1746713700000|2025-05-08 14:15:00|21018.5|21006.5|21016|21004|21018.5|21006.5|21015.2|21003.2|6
1746713710000|2025-05-08 14:15:10|21016.8|21004.8|21019.7|21007.7|21019.7|21007.7|21014.7|21002.7|7
1746713720000|2025-05-08 14:15:20|21019.3|21007.3|21020.5|21008.5|21020.5|21008.5|21019.3|21007.3|2
1746713730000|2025-05-08 14:15:30|21021|21009|21021|21009|21021|21009|21021|21009|1
1746713740000|2025-05-08 14:15:40|21019.3|21007.3|21019.7|21007.7|21019.7|21007.7|21019.3|21007.3|6
1746713750000|2025-05-08 14:15:50|21019.3|21007.3|21014.7|21002.7|21019.7|21007.7|21014.7|21002.7|2
1746713760000|2025-05-08 14:16:00|21014.3|21002.3|21013.5|21001.5|21014.7|21002.7|21013.5|21001.5|22
1746713770000|2025-05-08 14:16:10|21013.9|21001.9|21013.5|21001.5|21013.9|21001.9|21013.5|21001.5|5
1746713780000|2025-05-08 14:16:20|21011|20999|21007.7|20995.7|21011|20999|21004.4|20992.4|13
1746713790000|2025-05-08 14:16:30|21005.9|20993.9|21009.3|20997.3|21009.3|20997.3|20998.9|20986.9|46
1746713800000|2025-05-08 14:16:40|21009.7|20997.7|21011.8|20999.8|21012.2|21000.2|21009.7|20997.7|5
1746713810000|2025-05-08 14:16:50|21014.7|21002.7|21015.2|21003.2|21017.2|21005.2|21014.3|21002.3|28
1746713820000|2025-05-08 14:17:00|21015.6|21003.6|21016.9|21004.9|21016.9|21004.9|21015.6|21003.6|9
1746713830000|2025-05-08 14:17:10|21018.5|21006.5|21016.8|21004.8|21018.5|21006.5|21016.8|21004.8|32
1746713840000|2025-05-08 14:17:20|21016|21004|21014.7|21002.7|21016|21004|21011.8|20999.8|16
1746713850000|2025-05-08 14:17:30|21014.3|21002.3|21014.7|21002.7|21014.7|21002.7|21013.5|21001.5|13
1746713860000|2025-05-08 14:17:40|21015.2|21003.2|21018.5|21006.5|21018.5|21006.5|21015.2|21003.2|1
1746713870000|2025-05-08 14:17:50|21017.7|21005.7|21018.5|21006.5|21018.5|21006.5|21017.7|21005.7|5
1746713880000|2025-05-08 14:18:00|21017.7|21005.7|21017.2|21005.2|21017.7|21005.7|21016|21004|5
1746713890000|2025-05-08 14:18:10|21015.2|21003.2|21014.7|21002.7|21017.2|21005.2|21014.7|21002.7|1
1746713900000|2025-05-08 14:18:20|21015.2|21003.2|21014.4|21002.4|21016.4|21004.4|21011|20999|8
1746713910000|2025-05-08 14:18:30|21016.4|21004.4|21016|21004|21017.7|21005.7|21016|21004|0
1746713920000|2025-05-08 14:18:40|21016.4|21004.4|21018.5|21006.5|21018.5|21006.5|21016.4|21004.4|1
1746713930000|2025-05-08 14:18:50|21020.6|21008.6|21018.5|21006.5|21021.4|21009.4|21018.5|21006.5|14
1746713940000|2025-05-08 14:19:00|21020.2|21008.2|21023.5|21011.5|21023.5|21011.5|21020.2|21008.2|26
1746713950000|2025-05-08 14:19:10|21022.2|21010.2|21021.8|21009.8|21022.2|21010.2|21021.8|21009.8|7
1746713960000|2025-05-08 14:19:20|21021|21009|21024.3|21012.3|21024.3|21012.3|21021|21009|28
1746713970000|2025-05-08 14:19:30|21025.1|21013.1|21023.8|21011.8|21025.1|21013.1|21023.8|21011.8|2
1746713980000|2025-05-08 14:19:40|21022.6|21010.6|21022.6|21010.6|21022.6|21010.6|21022.6|21010.6|0
1746713990000|2025-05-08 14:19:50|21023|21011|21021.8|21009.8|21024.3|21012.3|21021.8|21009.8|1
1746714000000|2025-05-08 14:20:00|21022.2|21010.2|21024.3|21012.3|21024.3|21012.3|21022.2|21010.2|6
1746714010000|2025-05-08 14:20:10|21023.8|21011.8|21026|21014|21026|21014|21023.8|21011.8|3
1746714020000|2025-05-08 14:20:20|||||||||1
1746714030000|2025-05-08 14:20:30|21027.2|21015.2|21027.2|21015.2|21027.2|21015.2|21026.8|21014.8|3
1746714040000|2025-05-08 14:20:40|21026.8|21014.8|21027.2|21015.2|21027.2|21015.2|21026.8|21014.8|4
1746714050000|2025-05-08 14:20:50|21028.5|21016.5|21028.5|21016.5|21028.5|21016.5|21028.5|21016.5|1
1746714060000|2025-05-08 14:21:00|21031|21019|21031|21019|21031|21019|21031|21019|30
1746714070000|2025-05-08 14:21:10|21028.5|21016.5|21031|21019|21031|21019|21028.5|21016.5|5
1746714090000|2025-05-08 14:21:30|21029.7|21017.7|21031.8|21019.8|21031.8|21019.8|21029.7|21017.7|4
1746714100000|2025-05-08 14:21:40|21032.5|21020.5|21033.5|21021.5|21034.7|21022.7|21032.5|21020.5|25
1746714110000|2025-05-08 14:21:50|||||||||2
1746714120000|2025-05-08 14:22:00|21033|21021|21047.2|21035.2|21047.2|21035.2|21033|21021|57
1746714130000|2025-05-08 14:22:10|21046|21034|21045.5|21033.5|21046.7|21034.7|21044.2|21032.2|16
1746714140000|2025-05-08 14:22:20|21046|21034|21047.5|21035.5|21049.6|21037.6|21045|21033|34
1746714150000|2025-05-08 14:22:30|||||||||4
1746714160000|2025-05-08 14:22:40|21048|21036|21046.7|21034.7|21048|21036|21046.7|21034.7|6
1746714170000|2025-05-08 14:22:50|21047.2|21035.2|21048.5|21036.5|21048.5|21036.5|21046|21034|40
1746714180000|2025-05-08 14:23:00|21049.2|21037.2|21047.5|21035.5|21050|21038|21047.5|21035.5|24
1746714190000|2025-05-08 14:23:10|21048|21036|21053.8|21041.8|21054.6|21042.6|21048|21036|33
1746714200000|2025-05-08 14:23:20|21053|21041|21051.7|21039.7|21053|21041|21051.7|21039.7|0
1746714210000|2025-05-08 14:23:30|21050|21038|21049.7|21037.7|21050|21038|21049.2|21037.2|27
1746714220000|2025-05-08 14:23:40|21050.2|21038.2|21053.4|21041.4|21054.2|21042.2|21050.2|21038.2|49
1746714230000|2025-05-08 14:23:50|21050.9|21038.9|21056.4|21044.4|21056.9|21044.9|21050.9|21038.9|36
1746714240000|2025-05-08 14:24:00|21055.2|21043.2|21063.4|21051.4|21063.4|21051.4|21054.7|21042.7|23
1746714250000|2025-05-08 14:24:10|21062.7|21050.7|21061.4|21049.4|21062.7|21050.7|21060.9|21048.9|9
1746714260000|2025-05-08 14:24:20|21060.9|21048.9|21060.2|21048.2|21060.9|21048.9|21060.2|21048.2|2
1746714270000|2025-05-08 14:24:30|21059.4|21047.4|21055.9|21043.9|21059.4|21047.4|21055.9|21043.9|8
1746714280000|2025-05-08 14:24:40|21054.7|21042.7|21050.2|21038.2|21054.7|21042.7|21050.2|21038.2|18
1746714290000|2025-05-08 14:24:50|21048.9|21036.9|21053|21041|21053|21041|21048.9|21036.9|18
1746714300000|2025-05-08 14:25:00|21052.2|21040.2|21059.2|21047.2|21060|21048|21051.7|21039.7|60
1746714310000|2025-05-08 14:25:10|21058.4|21046.4|21059.2|21047.2|21060.2|21048.2|21057.7|21045.7|15
1746714320000|2025-05-08 14:25:20|21058.4|21046.4|21061.4|21049.4|21061.4|21049.4|21058.4|21046.4|10
1746714330000|2025-05-08 14:25:30|21062.2|21050.2|21060.9|21048.9|21062.2|21050.2|21060.9|21048.9|5
1746714340000|2025-05-08 14:25:40|21060.1|21048.1|21059.4|21047.4|21060.1|21048.1|21059.4|21047.4|21
1746714350000|2025-05-08 14:25:50|21060.1|21048.1|21060.1|21048.1|21061.4|21049.4|21060.1|21048.1|15
1746714360000|2025-05-08 14:26:00|21061.4|21049.4|21063.4|21051.4|21063.4|21051.4|21061.4|21049.4|15
1746714370000|2025-05-08 14:26:10|21062.6|21050.6|21062.6|21050.6|21063.4|21051.4|21062.6|21050.6|52
1746714380000|2025-05-08 14:26:20|21063.9|21051.9|21061.9|21049.9|21063.9|21051.9|21061.9|21049.9|11
1746714390000|2025-05-08 14:26:30|21064.4|21052.4|21065.9|21053.9|21065.9|21053.9|21064.4|21052.4|5
1746714400000|2025-05-08 14:26:40|||||||||16
1746714410000|2025-05-08 14:26:50|21065.1|21053.1|21070.6|21058.6|21070.6|21058.6|21065.1|21053.1|54
1746714420000|2025-05-08 14:27:00|21071.1|21059.1|21068.6|21056.6|21072.3|21060.3|21067.6|21055.6|14
1746714430000|2025-05-08 14:27:10|21066.9|21054.9|21069.3|21057.3|21069.4|21057.4|21065.3|21053.3|9
1746714440000|2025-05-08 14:27:20|21068.1|21056.1|21070.6|21058.6|21070.6|21058.6|21068.1|21056.1|2
1746714450000|2025-05-08 14:27:30|21073.6|21061.6|21071.8|21059.8|21073.6|21061.6|21071.8|21059.8|10
1746714460000|2025-05-08 14:27:40|21070.6|21058.6|21069.7|21057.7|21070.9|21058.9|21068.9|21056.9|22
1746714470000|2025-05-08 14:27:50|21074.7|21062.7|21070.6|21058.6|21074.7|21062.7|21070.6|21058.6|28
1746714480000|2025-05-08 14:28:00|21070.1|21058.1|21077.6|21065.6|21078.4|21066.4|21070.1|21058.1|17
1746714490000|2025-05-08 14:28:10|21078.4|21066.4|21080.1|21068.1|21080.1|21068.1|21076.8|21064.8|6
1746714500000|2025-05-08 14:28:20|21080.9|21068.9|21077.6|21065.6|21080.9|21068.9|21077.6|21065.6|6
1746714510000|2025-05-08 14:28:30|21076.8|21064.8|21080.1|21068.1|21080.9|21068.9|21076.8|21064.8|73
1746714520000|2025-05-08 14:28:40|21080.9|21068.9|21078.6|21066.6|21080.9|21068.9|21078.1|21066.1|14
1746714530000|2025-05-08 14:28:50|21078.5|21066.5|21083.1|21071.1|21083.5|21071.5|21078.5|21066.5|42
1746714540000|2025-05-08 14:29:00|21081.5|21069.5|21087.8|21075.8|21088.5|21076.5|21080.6|21068.6|37
1746714550000|2025-05-08 14:29:10|21087.3|21075.3|21086|21074|21088.5|21076.5|21086|21074|38
1746714560000|2025-05-08 14:29:20|21083.5|21071.5|21085.3|21073.3|21086.8|21074.8|21083.5|21071.5|20
1746714570000|2025-05-08 14:29:30|21084.8|21072.8|21083.5|21071.5|21088.1|21076.1|21083.5|21071.5|17
1746714580000|2025-05-08 14:29:40|21082.8|21070.8|21085.3|21073.3|21085.3|21073.3|21082.8|21070.8|5
1746714590000|2025-05-08 14:29:50|21084|21072|21084|21072|21085.3|21073.3|21084|21072|2
1746714600000|2025-05-08 14:30:00|21083.5|21071.5|21078.1|21066.1|21083.5|21071.5|21073.5|21061.5|24
1746714610000|2025-05-08 14:30:10|21080.1|21068.1|21077.2|21065.2|21082.6|21070.6|21077.2|21065.2|21
1746714620000|2025-05-08 14:30:20|21078.4|21066.4|21078.4|21066.4|21078.4|21066.4|21078.4|21066.4|7
1746714630000|2025-05-08 14:30:30|21079.7|21067.7|21080.1|21068.1|21080.1|21068.1|21078.9|21066.9|13
1746714640000|2025-05-08 14:30:40|21080.9|21068.9|21080.1|21068.1|21080.9|21068.9|21079.3|21067.3|3
1746714650000|2025-05-08 14:30:50|21079.3|21067.3|21079.7|21067.7|21080.1|21068.1|21079.3|21067.3|6
1746714660000|2025-05-08 14:31:00|21080.1|21068.1|21080.9|21068.9|21080.9|21068.9|21080.1|21068.1|1
1746714670000|2025-05-08 14:31:10|21080.1|21068.1|21080.9|21068.9|21080.9|21068.9|21080.1|21068.1|6
1746714680000|2025-05-08 14:31:20|21079.7|21067.7|21076.8|21064.8|21079.7|21067.7|21075.9|21063.9|10
1746714690000|2025-05-08 14:31:30|21076.4|21064.4|21075.1|21063.1|21078.4|21066.4|21075.1|21063.1|14
1746714700000|2025-05-08 14:31:40|21073.4|21061.4|21073.4|21061.4|21073.4|21061.4|21073.4|21061.4|8
1746714710000|2025-05-08 14:31:50|21074.3|21062.3|21073.4|21061.4|21074.3|21062.3|21073.4|21061.4|6
1746714720000|2025-05-08 14:32:00|21073.9|21061.9|21082.6|21070.6|21082.6|21070.6|21073.9|21061.9|16
1746714730000|2025-05-08 14:32:10|21085.1|21073.1|21084.7|21072.7|21085.1|21073.1|21084.7|21072.7|3
1746714740000|2025-05-08 14:32:20|21085.9|21073.9|21088.4|21076.4|21090.9|21078.9|21084.7|21072.7|23
1746714750000|2025-05-08 14:32:30|21089.7|21077.7|21088.4|21076.4|21089.7|21077.7|21088.4|21076.4|5
1746714760000|2025-05-08 14:32:40|21088.9|21076.9|21086.4|21074.4|21089.3|21077.3|21085.9|21073.9|9
1746714770000|2025-05-08 14:32:50|21085.9|21073.9|21086.4|21074.4|21086.4|21074.4|21085.9|21073.9|1
1746714780000|2025-05-08 14:33:00|21088.1|21076.1|21088.4|21076.4|21090.1|21078.1|21087.2|21075.2|13
1746714790000|2025-05-08 14:33:10|21088.9|21076.9|21089.7|21077.7|21089.7|21077.7|21088.9|21076.9|6
1746714800000|2025-05-08 14:33:20|21088.9|21076.9|21088.9|21076.9|21088.9|21076.9|21088.4|21076.4|0
1746714810000|2025-05-08 14:33:30|21089.7|21077.7|21082.9|21070.9|21089.7|21077.7|21082.2|21070.2|14
1746714820000|2025-05-08 14:33:40|21082.2|21070.2|21084.7|21072.7|21084.7|21072.7|21077.2|21065.2|6
1746714830000|2025-05-08 14:33:50|21083.4|21071.4|21082.2|21070.2|21084.7|21072.7|21082.2|21070.2|2
1746714840000|2025-05-08 14:34:00|21080.9|21068.9|21079.7|21067.7|21080.9|21068.9|21079.7|21067.7|11
1746714850000|2025-05-08 14:34:10|21075.1|21063.1|21073.4|21061.4|21075.1|21063.1|21070.9|21058.9|19
1746714860000|2025-05-08 14:34:20|21072.6|21060.6|21071.4|21059.4|21075.4|21063.4|21071.4|21059.4|6
1746714870000|2025-05-08 14:34:30|21072.1|21060.1|21072.9|21060.9|21074.2|21062.2|21072.1|21060.1|72
1746714880000|2025-05-08 14:34:40|21072.5|21060.5|21069.2|21057.2|21072.5|21060.5|21068.4|21056.4|3
1746714890000|2025-05-08 14:34:50|21067.5|21055.5|21065.9|21053.9|21068.7|21056.7|21065.9|21053.9|13
1746714900000|2025-05-08 14:35:00|21065|21053|21066.7|21054.7|21066.7|21054.7|21064.2|21052.2|12
1746714910000|2025-05-08 14:35:10|21066.2|21054.2|21066.7|21054.7|21066.7|21054.7|21066.2|21054.2|8
1746714920000|2025-05-08 14:35:20|21066.2|21054.2|21065|21053|21066.2|21054.2|21062.5|21050.5|5
1746714930000|2025-05-08 14:35:30|21066.2|21054.2|21066.7|21054.7|21066.7|21054.7|21066.2|21054.2|1
1746714940000|2025-05-08 14:35:40|21066.2|21054.2|21065|21053|21066.2|21054.2|21065|21053|1
1746714950000|2025-05-08 14:35:50|21065.9|21053.9|21067.5|21055.5|21069.2|21057.2|21065.9|21053.9|10
1746714960000|2025-05-08 14:36:00|21069.2|21057.2|21070.4|21058.4|21071.7|21059.7|21069.2|21057.2|27
1746714970000|2025-05-08 14:36:10|21070|21058|21063.4|21051.4|21070|21058|21063.4|21051.4|5
1746714980000|2025-05-08 14:36:20|21062.6|21050.6|21062.9|21050.9|21064.2|21052.2|21061.8|21049.8|10
1746714990000|2025-05-08 14:36:30|21063.7|21051.7|21060.9|21048.9|21064.2|21052.2|21060.9|21048.9|10
1746715000000|2025-05-08 14:36:40|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|4
1746715010000|2025-05-08 14:36:50|21062.5|21050.5|21059.2|21047.2|21062.5|21050.5|21059.2|21047.2|4
1746715020000|2025-05-08 14:37:00|21058.7|21046.7|21055.4|21043.4|21059.2|21047.2|21055.4|21043.4|19
1746715030000|2025-05-08 14:37:10|21056.7|21044.7|21056.7|21044.7|21057.9|21045.9|21056.2|21044.2|2
1746715040000|2025-05-08 14:37:20|21057.5|21045.5|21050.4|21038.4|21057.5|21045.5|21050.4|21038.4|10
1746715050000|2025-05-08 14:37:30|21051.2|21039.2|21054.2|21042.2|21054.2|21042.2|21051.2|21039.2|1
1746715060000|2025-05-08 14:37:40|21055|21043|21055|21043|21055|21043|21055|21043|8
1746715080000|2025-05-08 14:38:00|21056.7|21044.7|21057.5|21045.5|21057.5|21045.5|21056.7|21044.7|2
1746715090000|2025-05-08 14:38:10|21059.2|21047.2|21057.5|21045.5|21059.2|21047.2|21057.5|21045.5|4
1746715100000|2025-05-08 14:38:20|21059.2|21047.2|21059.2|21047.2|21060|21048|21059.2|21047.2|7
1746715110000|2025-05-08 14:38:30|21057.9|21045.9|21055.9|21043.9|21057.9|21045.9|21055.9|21043.9|1
1746715120000|2025-05-08 14:38:40|21056.7|21044.7|21056.7|21044.7|21057.9|21045.9|21056.7|21044.7|5
1746715130000|2025-05-08 14:38:50|21052.9|21040.9|21054.6|21042.6|21054.6|21042.6|21052.9|21040.9|8
1746715140000|2025-05-08 14:39:00|21055.4|21043.4|21055.4|21043.4|21055.4|21043.4|21054.6|21042.6|0
1746715150000|2025-05-08 14:39:10|21056.3|21044.3|21060.9|21048.9|21060.9|21048.9|21056.3|21044.3|4
1746715160000|2025-05-08 14:39:20|21062.6|21050.6|21058.4|21046.4|21062.6|21050.6|21056.8|21044.8|8
1746715170000|2025-05-08 14:39:30|21057.1|21045.1|21059.6|21047.6|21059.6|21047.6|21057.1|21045.1|15
1746715180000|2025-05-08 14:39:40|21058.4|21046.4|21058.4|21046.4|21058.4|21046.4|21058.4|21046.4|6
1746715190000|2025-05-08 14:39:50|21054.2|21042.2|21045.4|21033.4|21054.2|21042.2|21045.4|21033.4|19
1746715200000|2025-05-08 14:40:00|21046.2|21034.2|21045|21033|21047.9|21035.9|21045|21033|7
1746715210000|2025-05-08 14:40:10|21041.7|21029.7|21046.7|21034.7|21047.5|21035.5|21041.7|21029.7|5
1746715220000|2025-05-08 14:40:20|21047.9|21035.9|21049.2|21037.2|21049.2|21037.2|21047.1|21035.1|2
1746715230000|2025-05-08 14:40:30|21047.6|21035.6|21046.2|21034.2|21047.6|21035.6|21043.4|21031.4|5
1746715240000|2025-05-08 14:40:40|21045.4|21033.4|21046.2|21034.2|21046.7|21034.7|21045.4|21033.4|1
1746715250000|2025-05-08 14:40:50|21045.3|21033.3|21029.2|21017.2|21045.3|21033.3|21028.4|21016.4|22
1746715260000|2025-05-08 14:41:00|21031.7|21019.7|21029.2|21017.2|21031.7|21019.7|21025.9|21013.9|8
1746715270000|2025-05-08 14:41:10|21029.6|21017.6|21019.6|21007.6|21030.4|21018.4|21019.6|21007.6|22
1746715280000|2025-05-08 14:41:20|21020.4|21008.4|21019.6|21007.6|21022.1|21010.1|21019.6|21007.6|7
1746715290000|2025-05-08 14:41:30|21020.4|21008.4|21020.4|21008.4|21020.4|21008.4|21019.6|21007.6|1
1746715300000|2025-05-08 14:41:40|21022.1|21010.1|21022.4|21010.4|21023.2|21011.2|21020.4|21008.4|22
1746715310000|2025-05-08 14:41:50|21021.7|21009.7|21023.7|21011.7|21023.7|21011.7|21021.7|21009.7|1
1746715320000|2025-05-08 14:42:00|21024.2|21012.2|21017.4|21005.4|21024.2|21012.2|21017.4|21005.4|5
1746715330000|2025-05-08 14:42:10|21016.5|21004.5|21009.6|20997.6|21016.5|21004.5|21008.7|20996.7|9
1746715340000|2025-05-08 14:42:20|21008.7|20996.7|21013.7|21001.7|21013.7|21001.7|21008.7|20996.7|2
1746715350000|2025-05-08 14:42:30|21014.2|21002.2|21007.1|20995.1|21014.2|21002.2|21007.1|20995.1|7
1746715360000|2025-05-08 14:42:40|21010.4|20998.4|21011.7|20999.7|21011.7|20999.7|21009.9|20997.9|6
1746715370000|2025-05-08 14:42:50|21009.9|20997.9|21002.1|20990.1|21010.7|20998.7|21002.1|20990.1|21
1746715380000|2025-05-08 14:43:00|21001.7|20989.7|20991.3|20979.3|21001.7|20989.7|20990.1|20978.1|33
1746715390000|2025-05-08 14:43:10|20990.9|20978.9|20985.1|20973.1|20995.1|20983.1|20984.6|20972.6|15
1746715400000|2025-05-08 14:43:20|20980.5|20968.5|20970.5|20958.5|20983|20971|20970.5|20958.5|35
1746715410000|2025-05-08 14:43:30|20968.8|20956.8|20965.4|20953.4|20973|20961|20965.4|20953.4|78
1746715420000|2025-05-08 14:43:40|20964.9|20952.9|20951.3|20939.3|20965.1|20953.1|20951.3|20939.3|33
1746715430000|2025-05-08 14:43:50|20952.1|20940.1|20947.1|20935.1|20954.6|20942.6|20947.1|20935.1|64
1746715440000|2025-05-08 14:44:00|20948.4|20936.4|20943.8|20931.8|20948.5|20936.5|20941.3|20929.3|32
1746715450000|2025-05-08 14:44:10|20942.1|20930.1|20928.9|20916.9|20942.1|20930.1|20928.9|20916.9|22
1746715460000|2025-05-08 14:44:20|20926|20914|20924.6|20912.6|20926|20914|20919.3|20907.3|137
1746715470000|2025-05-08 14:44:30|20929.6|20917.6|20922.6|20910.6|20929.6|20917.6|20920.1|20908.1|50
1746715480000|2025-05-08 14:44:40|20925.1|20913.1|20925.1|20913.1|20925.5|20913.5|20919.3|20907.3|37
1746715490000|2025-05-08 14:44:50|20927.6|20915.6|20934.6|20922.6|20937.6|20925.6|20927.6|20915.6|22
1746715500000|2025-05-08 14:45:00|20935.1|20923.1|20934.6|20922.6|20937.1|20925.1|20930.1|20918.1|38
1746715510000|2025-05-08 14:45:10|20935.1|20923.1|20947.1|20935.1|20947.1|20935.1|20935.1|20923.1|45
1746715520000|2025-05-08 14:45:20|20946.6|20934.6|20942.6|20930.6|20949.1|20937.1|20942.1|20930.1|5
1746715530000|2025-05-08 14:45:30|20944.1|20932.1|20949.6|20937.6|20949.6|20937.6|20944.1|20932.1|5
1746715540000|2025-05-08 14:45:40|20951.6|20939.6|20951.6|20939.6|20951.6|20939.6|20947.1|20935.1|15
1746715550000|2025-05-08 14:45:50|20955.4|20943.4|20949.6|20937.6|20955.4|20943.4|20949.6|20937.6|12
1746715560000|2025-05-08 14:46:00|20951.2|20939.2|20949.1|20937.1|20954.1|20942.1|20949.1|20937.1|21
1746715570000|2025-05-08 14:46:10|20948.3|20936.3|20949.1|20937.1|20949.1|20937.1|20947.1|20935.1|3
1746715580000|2025-05-08 14:46:20|20953.2|20941.2|20956.6|20944.6|20959.1|20947.1|20951.6|20939.6|16
1746715590000|2025-05-08 14:46:30|20960.8|20948.8|20959.1|20947.1|20963.7|20951.7|20956.6|20944.6|19
1746715600000|2025-05-08 14:46:40|20958.3|20946.3|20965|20953|20966.3|20954.3|20958.3|20946.3|25
1746715610000|2025-05-08 14:46:50|20968.8|20956.8|20972.1|20960.1|20972.1|20960.1|20968.8|20956.8|7
1746715620000|2025-05-08 14:47:00|20972.5|20960.5|20975|20963|20975.8|20963.8|20972.5|20960.5|90
1746715630000|2025-05-08 14:47:10|20974.3|20962.3|20973.3|20961.3|20975|20963|20973|20961|10
1746715640000|2025-05-08 14:47:20|20974.6|20962.6|20983|20971|20983|20971|20972.5|20960.5|64
1746715650000|2025-05-08 14:47:30|20982.5|20970.5|20965|20953|20982.5|20970.5|20965|20953|31
1746715660000|2025-05-08 14:47:40|20965.5|20953.5|20957.5|20945.5|20965.5|20953.5|20957.5|20945.5|17
1746715670000|2025-05-08 14:47:50|20958.3|20946.3|20963.3|20951.3|20963.3|20951.3|20957.5|20945.5|13
1746715680000|2025-05-08 14:48:00|20962.5|20950.5|20958.3|20946.3|20963.3|20951.3|20958.3|20946.3|15
1746715690000|2025-05-08 14:48:10|20959.1|20947.1|20957.5|20945.5|20959.1|20947.1|20957.5|20945.5|5
1746715700000|2025-05-08 14:48:20|20961.3|20949.3|20962.5|20950.5|20962.5|20950.5|20961.3|20949.3|8
1746715720000|2025-05-08 14:48:40|20961.6|20949.6|20959.6|20947.6|20961.6|20949.6|20959.6|20947.6|6
1746715730000|2025-05-08 14:48:50|20959.1|20947.1|20960|20948|20961.3|20949.3|20957.5|20945.5|3
1746715740000|2025-05-08 14:49:00|20959.6|20947.6|20957.4|20945.4|20959.6|20947.6|20951.3|20939.3|38
1746715750000|2025-05-08 14:49:10|||||||||4
1746715760000|2025-05-08 14:49:20|20951.6|20939.6|20952.4|20940.4|20952.4|20940.4|20951.2|20939.2|57
1746715770000|2025-05-08 14:49:30|20956.2|20944.2|20949.1|20937.1|20956.2|20944.2|20948.7|20936.7|9
1746715780000|2025-05-08 14:49:40|20949.6|20937.6|20951.6|20939.6|20951.6|20939.6|20945.8|20933.8|99
1746715790000|2025-05-08 14:49:50|20952.4|20940.4|20957.4|20945.4|20957.4|20945.4|20952.4|20940.4|6
1746715800000|2025-05-08 14:50:00|20956.2|20944.2|20955|20943|20956.2|20944.2|20954.9|20942.9|64
1746715810000|2025-05-08 14:50:10|20954.2|20942.2|20954.2|20942.2|20954.2|20942.2|20954.2|20942.2|4
1746715820000|2025-05-08 14:50:20|20953.4|20941.4|20949.2|20937.2|20953.4|20941.4|20949.2|20937.2|2
1746715830000|2025-05-08 14:50:30|20950|20938|20953|20941|20953|20941|20949.2|20937.2|11
1746715840000|2025-05-08 14:50:40|20952.5|20940.5|20951.7|20939.7|20953|20941|20951.7|20939.7|1
1746715850000|2025-05-08 14:50:50|20953|20941|20954.2|20942.2|20954.2|20942.2|20953|20941|6
1746715860000|2025-05-08 14:51:00|20953.4|20941.4|20953.4|20941.4|20953.4|20941.4|20953.4|20941.4|2
1746715870000|2025-05-08 14:51:10|20954.2|20942.2|20953|20941|20954.2|20942.2|20953|20941|5
1746715880000|2025-05-08 14:51:20|20953.4|20941.4|20960.5|20948.5|20960.9|20948.9|20953.4|20941.4|27
1746715890000|2025-05-08 14:51:30|20959.2|20947.2|20959.7|20947.7|20960.5|20948.5|20959.2|20947.2|2
1746715900000|2025-05-08 14:51:40|20960.9|20948.9|20960.5|20948.5|20961.7|20949.7|20960.5|20948.5|5
1746715910000|2025-05-08 14:51:50|20961.7|20949.7|20961.7|20949.7|20961.7|20949.7|20961.7|20949.7|0
1746715920000|2025-05-08 14:52:00|20960.8|20948.8|20961.3|20949.3|20961.3|20949.3|20960.8|20948.8|3
1746715930000|2025-05-08 14:52:10|20960.8|20948.8|20962.1|20950.1|20962.5|20950.5|20959.2|20947.2|2
1746715940000|2025-05-08 14:52:20|20960.8|20948.8|20962.1|20950.1|20962.1|20950.1|20960|20948|0
1746715950000|2025-05-08 14:52:30|20962.5|20950.5|20963.3|20951.3|20963.3|20951.3|20960|20948|23
1746715960000|2025-05-08 14:52:40|20965.8|20953.8|20975|20963|20975|20963|20965.8|20953.8|13
1746715970000|2025-05-08 14:52:50|20973.8|20961.8|20975.8|20963.8|20975.8|20963.8|20972.1|20960.1|10
1746715980000|2025-05-08 14:53:00|20975|20963|20983|20971|20985.8|20973.8|20975|20963|19
1746715990000|2025-05-08 14:53:10|20984.6|20972.6|20983.3|20971.3|20985.8|20973.8|20983.3|20971.3|40
1746716000000|2025-05-08 14:53:20|20982.1|20970.1|20980|20968|20982.9|20970.9|20980|20968|8
1746716010000|2025-05-08 14:53:30|20979.1|20967.1|20978.3|20966.3|20979.1|20967.1|20977.5|20965.5|1
1746716020000|2025-05-08 14:53:40|20975|20963|20970.8|20958.8|20975.8|20963.8|20970.8|20958.8|3
1746716030000|2025-05-08 14:53:50|20972.1|20960.1|20972.5|20960.5|20972.5|20960.5|20971.3|20959.3|3
1746716040000|2025-05-08 14:54:00|20973.8|20961.8|20972.5|20960.5|20974.6|20962.6|20972.1|20960.1|7
1746716050000|2025-05-08 14:54:10|20973|20961|20984.6|20972.6|20984.6|20972.6|20970|20958|38
1746716060000|2025-05-08 14:54:20|20985|20973|20984.2|20972.2|20985|20973|20982.1|20970.1|6
1746716070000|2025-05-08 14:54:30|20985|20973|20996.3|20984.3|20997.1|20985.1|20985|20973|33
1746716080000|2025-05-08 14:54:40|20997.1|20985.1|20998.3|20986.3|20998.3|20986.3|20997.1|20985.1|11
1746716090000|2025-05-08 14:54:50|20996.3|20984.3|20995.8|20983.8|20997.5|20985.5|20995.8|20983.8|13
1746716100000|2025-05-08 14:55:00|20995|20983|21010.6|20998.6|21010.6|20998.6|20995|20983|43
1746716110000|2025-05-08 14:55:10|21012.2|21000.2|21008.9|20996.9|21013|21001|21008.9|20996.9|12
1746716120000|2025-05-08 14:55:20|21008.4|20996.4|21008|20996|21012.2|21000.2|21007.2|20995.2|15
1746716130000|2025-05-08 14:55:30|21008.4|20996.4|21008.9|20996.9|21008.9|20996.9|21006.8|20994.8|65
1746716140000|2025-05-08 14:55:40|21009.3|20997.3|21000.6|20988.6|21010.1|20998.1|21000.1|20988.1|14
1746716150000|2025-05-08 14:55:50|21000.1|20988.1|21001.4|20989.4|21001.4|20989.4|20998.9|20986.9|3
1746716160000|2025-05-08 14:56:00|21000.9|20988.9|21002.6|20990.6|21003.9|20991.9|21000.1|20988.1|4
1746716170000|2025-05-08 14:56:10|21003.4|20991.4|21008.9|20996.9|21010.1|20998.1|21003.4|20991.4|7
1746716180000|2025-05-08 14:56:20|21010.9|20998.9|21003.4|20991.4|21010.9|20998.9|21003.4|20991.4|26
1746716190000|2025-05-08 14:56:30|21003.9|20991.9|21004.7|20992.7|21006.4|20994.4|21003.9|20991.9|4
1746716200000|2025-05-08 14:56:40|21005.5|20993.5|21000.9|20988.9|21005.5|20993.5|21000.9|20988.9|2
1746716210000|2025-05-08 14:56:50|21003|20991|20998.9|20986.9|21003.9|20991.9|20998|20986|12
1746716220000|2025-05-08 14:57:00|21000.5|20988.5|21000.5|20988.5|21000.9|20988.9|20998.4|20986.4|4
1746716230000|2025-05-08 14:57:10|21001.4|20989.4|21005.5|20993.5|21005.5|20993.5|21000.9|20988.9|1
1746716240000|2025-05-08 14:57:20|21003.4|20991.4|21006.7|20994.7|21006.7|20994.7|21003|20991|11
1746716250000|2025-05-08 14:57:30|21007.5|20995.5|21005.5|20993.5|21008|20996|21005.5|20993.5|19
1746716260000|2025-05-08 14:57:40|21009.2|20997.2|21018.1|21006.1|21020.9|21008.9|21008.4|20996.4|76
1746716270000|2025-05-08 14:57:50|21018.5|21006.5|21017.7|21005.7|21018.5|21006.5|21016.8|21004.8|88
1746716280000|2025-05-08 14:58:00|21017|21005|21018.2|21006.2|21018.2|21006.2|21017|21005|9
1746716290000|2025-05-08 14:58:10|21017.7|21005.7|21011.5|20999.5|21017.7|21005.7|21011.5|20999.5|8
1746716300000|2025-05-08 14:58:20|21011|20999|21009|20997|21011|20999|21008.2|20996.2|2
1746716310000|2025-05-08 14:58:30|21009.4|20997.4|21007.7|20995.7|21010.2|20998.2|21007.7|20995.7|1
1746716320000|2025-05-08 14:58:40|21007.3|20995.3|21009|20997|21011|20999|21006.5|20994.5|24
1746716330000|2025-05-08 14:58:50|21008.2|20996.2|21009|20997|21010.7|20998.7|21008.2|20996.2|6
1746716340000|2025-05-08 14:59:00|21009.8|20997.8|21012.3|21000.3|21012.7|21000.7|21009.8|20997.8|1
1746716350000|2025-05-08 14:59:10|21011.5|20999.5|21011.5|20999.5|21011.5|20999.5|21011.5|20999.5|1
1746716360000|2025-05-08 14:59:20|21007.3|20995.3|20997.7|20985.7|21007.3|20995.3|20997.3|20985.3|13
1746716370000|2025-05-08 14:59:30|20999.8|20987.8|20997.7|20985.7|20999.8|20987.8|20997.7|20985.7|1
1746716380000|2025-05-08 14:59:40|21000.2|20988.2|20997.7|20985.7|21000.2|20988.2|20997.7|20985.7|3
1746716390000|2025-05-08 14:59:50|20999.3|20987.3|20996.4|20984.4|20999.3|20987.3|20996.4|20984.4|28
1746716400000|2025-05-08 15:00:00|20995.6|20983.6|20988.4|20976.4|20995.6|20983.6|20988.4|20976.4|22
1746716410000|2025-05-08 15:00:10|20986.4|20974.4|20986.4|20974.4|20986.8|20974.8|20985.1|20973.1|3
1746716420000|2025-05-08 15:00:20|20986.8|20974.8|20982.9|20970.9|20986.8|20974.8|20980.9|20968.9|24
1746716430000|2025-05-08 15:00:30|20982.5|20970.5|20985.1|20973.1|20985.1|20973.1|20982.5|20970.5|11
1746716440000|2025-05-08 15:00:40|20982.6|20970.6|20980.9|20968.9|20983.4|20971.4|20980.9|20968.9|2
1746716450000|2025-05-08 15:00:50|20981.4|20969.4|20994.3|20982.3|20994.8|20982.8|20981.4|20969.4|34
1746716460000|2025-05-08 15:01:00|20997.3|20985.3|21003.1|20991.1|21003.1|20991.1|20997.3|20985.3|11
1746716470000|2025-05-08 15:01:10|21001.8|20989.8|21008.9|20996.9|21008.9|20996.9|21001.8|20989.8|3
1746716480000|2025-05-08 15:01:20|21008.1|20996.1|21011.8|20999.8|21011.8|20999.8|21008.1|20996.1|8
1746716490000|2025-05-08 15:01:30|21012.3|21000.3|21026.4|21014.4|21026.8|21014.8|21012.3|21000.3|10
1746716500000|2025-05-08 15:01:40|21022.3|21010.3|21036.4|21024.4|21036.8|21024.8|21022.3|21010.3|69
1746716510000|2025-05-08 15:01:50|21036.8|21024.8|21036.4|21024.4|21036.8|21024.8|21036.4|21024.4|3
1746716520000|2025-05-08 15:02:00|21036.8|21024.8|21035.6|21023.6|21038.1|21026.1|21033.4|21021.4|31
1746716530000|2025-05-08 15:02:10|21034.3|21022.3|21031.3|21019.3|21034.3|21022.3|21031.3|21019.3|2
1746716540000|2025-05-08 15:02:20|21031.8|21019.8|21029.3|21017.3|21031.8|21019.8|21029.3|21017.3|4
1746716550000|2025-05-08 15:02:30|21031.8|21019.8|21029.3|21017.3|21031.8|21019.8|21029.3|21017.3|4
1746716560000|2025-05-08 15:02:40|21026.8|21014.8|21030.1|21018.1|21031.3|21019.3|21026.8|21014.8|11
1746716570000|2025-05-08 15:02:50|21032.3|21020.3|21033.1|21021.1|21034.8|21022.8|21031.3|21019.3|21
1746716580000|2025-05-08 15:03:00|21033.5|21021.5|21031.3|21019.3|21034.3|21022.3|21031.3|21019.3|2
1746716590000|2025-05-08 15:03:10|21031.8|21019.8|21029.3|21017.3|21035.1|21023.1|21029.3|21017.3|23
1746716600000|2025-05-08 15:03:20|21028.1|21016.1|21033.1|21021.1|21034.8|21022.8|21026.8|21014.8|4
1746716610000|2025-05-08 15:03:30|21033.8|21021.8|21036.3|21024.3|21036.3|21024.3|21032.6|21020.6|0
1746716620000|2025-05-08 15:03:40|21035.1|21023.1|21035.1|21023.1|21035.1|21023.1|21035.1|21023.1|1
1746716630000|2025-05-08 15:03:50|21031.3|21019.3|21039.3|21027.3|21039.3|21027.3|21031.3|21019.3|5
1746716640000|2025-05-08 15:04:00|21038.8|21026.8|21037.3|21025.3|21039.3|21027.3|21036.8|21024.8|44
1746716650000|2025-05-08 15:04:10|21036.8|21024.8|21033.8|21021.8|21036.8|21024.8|21030.5|21018.5|16
1746716660000|2025-05-08 15:04:20|21032.9|21020.9|21033.8|21021.8|21033.8|21021.8|21032.9|21020.9|18
1746716670000|2025-05-08 15:04:30|21027.9|21015.9|21022.9|21010.9|21027.9|21015.9|21021.3|21009.3|5
1746716680000|2025-05-08 15:04:40|21021.3|21009.3|21025.9|21013.9|21025.9|21013.9|21021.3|21009.3|2
1746716690000|2025-05-08 15:04:50|21025.1|21013.1|21024.6|21012.6|21025.1|21013.1|21023.8|21011.8|5
1746716700000|2025-05-08 15:05:00|21025.1|21013.1|21027.9|21015.9|21028.4|21016.4|21025.1|21013.1|8
1746716710000|2025-05-08 15:05:10|21033.4|21021.4|21034.6|21022.6|21036.3|21024.3|21032.9|21020.9|6
1746716720000|2025-05-08 15:05:20|21033.7|21021.7|21032.9|21020.9|21036.7|21024.7|21031.3|21019.3|9
1746716730000|2025-05-08 15:05:30|21032.5|21020.5|21030.9|21018.9|21032.9|21020.9|21030.4|21018.4|3
1746716740000|2025-05-08 15:05:40|21030.4|21018.4|21035.4|21023.4|21037.5|21025.5|21030.4|21018.4|2
1746716750000|2025-05-08 15:05:50|21035.9|21023.9|21037.5|21025.5|21039.2|21027.2|21035.9|21023.9|5
1746716760000|2025-05-08 15:06:00|21038.3|21026.3|21042.5|21030.5|21044.5|21032.5|21037.5|21025.5|2
1746716770000|2025-05-08 15:06:10|21042|21030|21045.9|21033.9|21045.9|21033.9|21042|21030|4
1746716780000|2025-05-08 15:06:20|21046.7|21034.7|21046.2|21034.2|21046.7|21034.7|21045|21033|16
1746716790000|2025-05-08 15:06:30|21045.4|21033.4|21045|21033|21045.4|21033.4|21045|21033|1
1746716810000|2025-05-08 15:06:50|21043.4|21031.4|21043.4|21031.4|21043.4|21031.4|21043.4|21031.4|24
1746716820000|2025-05-08 15:07:00|21045.9|21033.9|21038.4|21026.4|21045.9|21033.9|21038.4|21026.4|15
1746716830000|2025-05-08 15:07:10|21038.8|21026.8|21040.9|21028.9|21043.8|21031.8|21038.8|21026.8|5
1746716840000|2025-05-08 15:07:20|21040.4|21028.4|21044.6|21032.6|21044.6|21032.6|21037.9|21025.9|6
1746716850000|2025-05-08 15:07:30|21045.4|21033.4|21043.8|21031.8|21045.4|21033.4|21042.1|21030.1|0
1746716860000|2025-05-08 15:07:40|21045.4|21033.4|21045.9|21033.9|21046.7|21034.7|21044.6|21032.6|17
1746716870000|2025-05-08 15:07:50|21047.5|21035.5|21048.8|21036.8|21051.3|21039.3|21047.1|21035.1|17
1746716880000|2025-05-08 15:08:00|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|21049.6|21037.6|0
1746716890000|2025-05-08 15:08:10|21049.2|21037.2|21048.4|21036.4|21049.2|21037.2|21047.9|21035.9|1
1746716900000|2025-05-08 15:08:20|21047.9|21035.9|21043.8|21031.8|21047.9|21035.9|21043.8|21031.8|17
1746716910000|2025-05-08 15:08:30|21043.4|21031.4|21042.1|21030.1|21043.4|21031.4|21042.1|21030.1|0
1746716920000|2025-05-08 15:08:40|21043.4|21031.4|21043.4|21031.4|21043.4|21031.4|21043.4|21031.4|2
1746716930000|2025-05-08 15:08:50|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|0
1746716940000|2025-05-08 15:09:00|21044.9|21032.9|21045.4|21033.4|21045.4|21033.4|21044.9|21032.9|3
1746716950000|2025-05-08 15:09:10|21044.6|21032.6|21042.9|21030.9|21044.6|21032.6|21042.9|21030.9|1
1746716960000|2025-05-08 15:09:20|21043.4|21031.4|21042.9|21030.9|21043.4|21031.4|21042.9|21030.9|0
1746716970000|2025-05-08 15:09:30|21042.1|21030.1|21043.4|21031.4|21043.4|21031.4|21042.1|21030.1|0
1746716980000|2025-05-08 15:09:40|21044.1|21032.1|21039.9|21027.9|21044.1|21032.1|21039.5|21027.5|36
1746716990000|2025-05-08 15:09:50|21039.5|21027.5|21039.9|21027.9|21039.9|21027.9|21039|21027|2
1746717000000|2025-05-08 15:10:00|21043.7|21031.7|21042|21030|21047.4|21035.4|21042|21030|11
1746717010000|2025-05-08 15:10:10|21044.1|21032.1|21047.9|21035.9|21047.9|21035.9|21044.1|21032.1|5
1746717020000|2025-05-08 15:10:20|21047.4|21035.4|21044.9|21032.9|21047.4|21035.4|21044.9|21032.9|4
1746717030000|2025-05-08 15:10:30|21039.5|21027.5|21039.5|21027.5|21039.9|21027.9|21038.7|21026.7|6
1746717040000|2025-05-08 15:10:40|21039.9|21027.9|21044.9|21032.9|21045.7|21033.7|21039.5|21027.5|9
1746717050000|2025-05-08 15:10:50|21042|21030|21042|21030|21042|21030|21042|21030|13
1746717060000|2025-05-08 15:11:00|21042.4|21030.4|21040.4|21028.4|21042.9|21030.9|21040.4|21028.4|2
1746717070000|2025-05-08 15:11:10|21039.1|21027.1|21042|21030|21042|21030|21039.1|21027.1|1
1746717080000|2025-05-08 15:11:20|21042.4|21030.4|21043.2|21031.2|21044.9|21032.9|21042.4|21030.4|26
1746717090000|2025-05-08 15:11:30|21042.4|21030.4|21040.7|21028.7|21042.4|21030.4|21040.7|21028.7|1
1746717100000|2025-05-08 15:11:40|21039.9|21027.9|21034.5|21022.5|21039.9|21027.9|21034.5|21022.5|8
1746717110000|2025-05-08 15:11:50|21033.2|21021.2|21034.9|21022.9|21035.7|21023.7|21033.2|21021.2|3
1746717120000|2025-05-08 15:12:00|21035.7|21023.7|21034.5|21022.5|21035.7|21023.7|21033.2|21021.2|7
1746717130000|2025-05-08 15:12:10|21034.9|21022.9|21036.5|21024.5|21036.5|21024.5|21033.6|21021.6|11
1746717150000|2025-05-08 15:12:30|21039.9|21027.9|21039.9|21027.9|21041.2|21029.2|21039.9|21027.9|12
1746717160000|2025-05-08 15:12:40|21037.9|21025.9|21037.4|21025.4|21038.7|21026.7|21037.4|21025.4|2
1746717170000|2025-05-08 15:12:50|21038.2|21026.2|21039.9|21027.9|21039.9|21027.9|21038.2|21026.2|2
1746717180000|2025-05-08 15:13:00|21040.7|21028.7|21047|21035|21047|21035|21039.9|21027.9|16
1746717190000|2025-05-08 15:13:10|21046.5|21034.5|21046.5|21034.5|21046.5|21034.5|21046.5|21034.5|0
1746717200000|2025-05-08 15:13:20|21045.3|21033.3|21046.5|21034.5|21046.5|21034.5|21044.5|21032.5|3
1746717210000|2025-05-08 15:13:30|21045.7|21033.7|21048.6|21036.6|21048.6|21036.6|21045.3|21033.3|0
1746717220000|2025-05-08 15:13:40|21047.8|21035.8|21046.5|21034.5|21047.8|21035.8|21046.1|21034.1|0
1746717230000|2025-05-08 15:13:50|21047.3|21035.3|21049|21037|21049.5|21037.5|21047.3|21035.3|9
1746717240000|2025-05-08 15:14:00|21048.5|21036.5|21048.5|21036.5|21048.5|21036.5|21048.5|21036.5|0
1746717250000|2025-05-08 15:14:10|21047.8|21035.8|21044.5|21032.5|21047.8|21035.8|21044.5|21032.5|1
1746717260000|2025-05-08 15:14:20|21045.7|21033.7|21049.5|21037.5|21049.5|21037.5|21045.7|21033.7|10
1746717270000|2025-05-08 15:14:30|21049|21037|21049.5|21037.5|21052|21040|21049|21037|13
1746717280000|2025-05-08 15:14:40|21050.3|21038.3|21050.3|21038.3|21050.3|21038.3|21049.5|21037.5|1
1746717290000|2025-05-08 15:14:50|21052|21040|21049.5|21037.5|21052|21040|21049.5|21037.5|2
1746717300000|2025-05-08 15:15:00|21049|21037|21049|21037|21049.8|21037.8|21048.2|21036.2|3
1746717310000|2025-05-08 15:15:10|21048.5|21036.5|21047.8|21035.8|21048.5|21036.5|21047.8|21035.8|9
1746717320000|2025-05-08 15:15:20|21049.5|21037.5|21046.5|21034.5|21050.2|21038.2|21046.5|21034.5|8
1746717330000|2025-05-08 15:15:30|21048.1|21036.1|21049|21037|21049|21037|21048.1|21036.1|7
1746717340000|2025-05-08 15:15:40|21047.7|21035.7|21046.5|21034.5|21049|21037|21046.5|21034.5|5
1746717350000|2025-05-08 15:15:50|21049.5|21037.5|21052.7|21040.7|21052.7|21040.7|21049.5|21037.5|4
1746717360000|2025-05-08 15:16:00|21051.5|21039.5|21047.7|21035.7|21051.5|21039.5|21047.7|21035.7|7
1746717370000|2025-05-08 15:16:10|21049|21037|21051.5|21039.5|21051.5|21039.5|21049|21037|2
1746717380000|2025-05-08 15:16:20|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|3
1746717390000|2025-05-08 15:16:30|21049.8|21037.8|21054|21042|21054|21042|21048.5|21036.5|16
1746717400000|2025-05-08 15:16:40|21053.5|21041.5|21054|21042|21054.5|21042.5|21053.5|21041.5|2
1746717410000|2025-05-08 15:16:50|21055.7|21043.7|21055.7|21043.7|21055.7|21043.7|21055.2|21043.2|5
1746717420000|2025-05-08 15:17:00|21054|21042|21054|21042|21054|21042|21053.2|21041.2|1
1746717430000|2025-05-08 15:17:10|21054.4|21042.4|21055.7|21043.7|21055.7|21043.7|21054.4|21042.4|3
1746717440000|2025-05-08 15:17:20|21056.6|21044.6|21056.6|21044.6|21056.6|21044.6|21056.6|21044.6|69
1746717450000|2025-05-08 15:17:30|21054.9|21042.9|21053.7|21041.7|21054.9|21042.9|21051.6|21039.6|6
1746717460000|2025-05-08 15:17:40|21053.2|21041.2|21054.9|21042.9|21054.9|21042.9|21053.2|21041.2|4
1746717470000|2025-05-08 15:17:50|21056.6|21044.6|21055.7|21043.7|21056.6|21044.6|21055.7|21043.7|3
1746717480000|2025-05-08 15:18:00|21053.2|21041.2|21050.7|21038.7|21053.2|21041.2|21050.7|21038.7|6
1746717490000|2025-05-08 15:18:10|21051.9|21039.9|21050.7|21038.7|21051.9|21039.9|21050.7|21038.7|1
1746717500000|2025-05-08 15:18:20|21053.2|21041.2|21055.7|21043.7|21055.7|21043.7|21052.4|21040.4|3
1746717510000|2025-05-08 15:18:30|21054.9|21042.9|21054.9|21042.9|21054.9|21042.9|21054.4|21042.4|0
1746717540000|2025-05-08 15:19:00|21053.2|21041.2|21050.2|21038.2|21053.2|21041.2|21050.2|21038.2|20
1746717550000|2025-05-08 15:19:10|21049.8|21037.8|21049.8|21037.8|21051.5|21039.5|21049.8|21037.8|4
1746717560000|2025-05-08 15:19:20|21048.5|21036.5|21049|21037|21049.8|21037.8|21047.3|21035.3|3
1746717570000|2025-05-08 15:19:30|21049.8|21037.8|21047.3|21035.3|21049.8|21037.8|21047.3|21035.3|2
1746717580000|2025-05-08 15:19:40|||||||||2
1746717590000|2025-05-08 15:19:50|21046|21034|21044|21032|21046|21034|21044|21032|4
1746717600000|2025-05-08 15:20:00|21044.8|21032.8|21047.3|21035.3|21047.3|21035.3|21044|21032|1
1746717610000|2025-05-08 15:20:10|21046.9|21034.9|21049.8|21037.8|21049.8|21037.8|21046.9|21034.9|1
1746717620000|2025-05-08 15:20:20|||||||||3
1746717630000|2025-05-08 15:20:30|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|1
1746717640000|2025-05-08 15:20:40|21048.5|21036.5|21046.9|21034.9|21048.5|21036.5|21046.9|21034.9|0
1746717650000|2025-05-08 15:20:50|21046|21034|21055.2|21043.2|21055.2|21043.2|21046|21034|23
1746717660000|2025-05-08 15:21:00|21053.6|21041.6|21053.2|21041.2|21053.6|21041.6|21053.2|21041.2|1
1746717670000|2025-05-08 15:21:10|21055.7|21043.7|21054|21042|21059.4|21047.4|21054|21042|7
1746717680000|2025-05-08 15:21:20|21053.2|21041.2|21047.3|21035.3|21054|21042|21047.3|21035.3|5
1746717690000|2025-05-08 15:21:30|21047.7|21035.7|21049|21037|21049|21037|21047.7|21035.7|0
1746717700000|2025-05-08 15:21:40|21050.2|21038.2|21049|21037|21052.3|21040.3|21049|21037|2
1746717710000|2025-05-08 15:21:50|21047.3|21035.3|21044|21032|21047.3|21035.3|21044|21032|3
1746717720000|2025-05-08 15:22:00|21043.5|21031.5|21044|21032|21044|21032|21039|21027|5
1746717730000|2025-05-08 15:22:10|21043.5|21031.5|21044|21032|21044|21032|21043.5|21031.5|36
1746717740000|2025-05-08 15:22:20|21044.8|21032.8|21050.7|21038.7|21050.7|21038.7|21044|21032|6
1746717750000|2025-05-08 15:22:30|21050.2|21038.2|21050.2|21038.2|21051|21039|21050.2|21038.2|27
1746717760000|2025-05-08 15:22:40|21050.7|21038.7|21051.5|21039.5|21051.5|21039.5|21049.8|21037.8|15
1746717780000|2025-05-08 15:23:00|||||||||7
1746717790000|2025-05-08 15:23:10|||||||||2
1746717800000|2025-05-08 15:23:20|21049|21037|21048.2|21036.2|21049|21037|21048.2|21036.2|3
1746717810000|2025-05-08 15:23:30|21049|21037|21049|21037|21049|21037|21049|21037|1
1746717820000|2025-05-08 15:23:40|||||||||3
1746717830000|2025-05-08 15:23:50|21048.2|21036.2|21049|21037|21049|21037|21048.2|21036.2|0
1746717840000|2025-05-08 15:24:00|21049.8|21037.8|21048.2|21036.2|21049.8|21037.8|21048.2|21036.2|2
1746717850000|2025-05-08 15:24:10|21049|21037|21049|21037|21049|21037|21049|21037|1
1746717860000|2025-05-08 15:24:20|21048.5|21036.5|21048.5|21036.5|21049|21037|21048.5|21036.5|2
1746717870000|2025-05-08 15:24:30|21049|21037|21050.2|21038.2|21051|21039|21049|21037|3
1746717880000|2025-05-08 15:24:40|21049.7|21037.7|21050.2|21038.2|21050.2|21038.2|21049.7|21037.7|1
1746717890000|2025-05-08 15:24:50|21051|21039|21049.7|21037.7|21051.5|21039.5|21049.7|21037.7|0
1746717900000|2025-05-08 15:25:00|||||||||1
1746717910000|2025-05-08 15:25:10|||||||||1
1746717920000|2025-05-08 15:25:20|21048|21036|21046.5|21034.5|21048.5|21036.5|21046.5|21034.5|3
1746717930000|2025-05-08 15:25:30|21047.2|21035.2|21047.2|21035.2|21047.2|21035.2|21047.2|21035.2|0
1746717940000|2025-05-08 15:25:40|21046.5|21034.5|21047.2|21035.2|21047.2|21035.2|21046.5|21034.5|0
1746717950000|2025-05-08 15:25:50|21045.2|21033.2|21046|21034|21046.5|21034.5|21044|21032|4
1746717960000|2025-05-08 15:26:00|21047.2|21035.2|21048|21036|21048|21036|21046.8|21034.8|22
1746717970000|2025-05-08 15:26:10|21050.1|21038.1|21048|21036|21050.1|21038.1|21048|21036|3
1746717980000|2025-05-08 15:26:20|21047.2|21035.2|21042.2|21030.2|21047.2|21035.2|21041.4|21029.4|38
1746717990000|2025-05-08 15:26:30|21041.4|21029.4|21043.5|21031.5|21043.5|21031.5|21041.4|21029.4|1
1746718000000|2025-05-08 15:26:40|21043|21031|21042.2|21030.2|21043|21031|21042.2|21030.2|27
1746718010000|2025-05-08 15:26:50|21043.9|21031.9|21044.7|21032.7|21046|21034|21043.9|21031.9|3
1746718020000|2025-05-08 15:27:00|21046|21034|21044.7|21032.7|21046|21034|21044.7|21032.7|18
1746718030000|2025-05-08 15:27:10|21044.3|21032.3|21043.8|21031.8|21044.3|21032.3|21043.8|21031.8|12
1746718040000|2025-05-08 15:27:20|21044.3|21032.3|21043.8|21031.8|21044.3|21032.3|21043.8|21031.8|1
1746718060000|2025-05-08 15:27:40|21048|21036|21047.2|21035.2|21048|21036|21047.2|21035.2|5
1746718070000|2025-05-08 15:27:50|21045.5|21033.5|21045.1|21033.1|21045.5|21033.5|21044.3|21032.3|13
1746718080000|2025-05-08 15:28:00|21044.3|21032.3|21044.3|21032.3|21045.1|21033.1|21043|21031|9
1746718090000|2025-05-08 15:28:10|21045.1|21033.1|21048|21036|21048|21036|21045.1|21033.1|8
1746718100000|2025-05-08 15:28:20|21047.6|21035.6|21047.6|21035.6|21048|21036|21047.6|21035.6|3
1746718110000|2025-05-08 15:28:30|21048|21036|21048.8|21036.8|21048.8|21036.8|21048|21036|6
1746718130000|2025-05-08 15:28:50|21050.5|21038.5|21050.5|21038.5|21050.5|21038.5|21050.5|21038.5|2
1746718140000|2025-05-08 15:29:00|21051.3|21039.3|21049.3|21037.3|21052.6|21040.6|21048.8|21036.8|6
1746718150000|2025-05-08 15:29:10|21048.8|21036.8|21051.8|21039.8|21053|21041|21048.8|21036.8|5
1746718170000|2025-05-08 15:29:30|21051.3|21039.3|21051.3|21039.3|21051.3|21039.3|21051.3|21039.3|11
1746718180000|2025-05-08 15:29:40|21048.8|21036.8|21049.3|21037.3|21049.3|21037.3|21048.8|21036.8|7
1746718190000|2025-05-08 15:29:50|21050.1|21038.1|21045.1|21033.1|21050.5|21038.5|21043.5|21031.5|1
1746718200000|2025-05-08 15:30:00|21045.5|21033.5|21043|21031|21046|21034|21042.2|21030.2|6
1746718210000|2025-05-08 15:30:10|21042.2|21030.2|21043.5|21031.5|21043.5|21031.5|21042.2|21030.2|4
1746718220000|2025-05-08 15:30:20|21042.2|21030.2|21042.2|21030.2|21044.3|21032.3|21042.2|21030.2|1
1746718230000|2025-05-08 15:30:30|21043|21031|21044.7|21032.7|21044.7|21032.7|21042.2|21030.2|6
1746718240000|2025-05-08 15:30:40|21045.5|21033.5|21047.2|21035.2|21047.2|21035.2|21045.5|21033.5|3
1746718250000|2025-05-08 15:30:50|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|1
1746718260000|2025-05-08 15:31:00|21046|21034|21046|21034|21047.2|21035.2|21046|21034|5
1746718270000|2025-05-08 15:31:10|21045.5|21033.5|21044.7|21032.7|21045.5|21033.5|21044.7|21032.7|1
1746718280000|2025-05-08 15:31:20|21045.5|21033.5|21044.7|21032.7|21045.5|21033.5|21044.7|21032.7|1
1746718290000|2025-05-08 15:31:30|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|0
1746718300000|2025-05-08 15:31:40|21044.3|21032.3|21044.3|21032.3|21044.3|21032.3|21044.3|21032.3|1
1746718310000|2025-05-08 15:31:50|21044.7|21032.7|21044.7|21032.7|21044.7|21032.7|21043.8|21031.8|14
1746718320000|2025-05-08 15:32:00|21044.3|21032.3|21046|21034|21046.8|21034.8|21044.3|21032.3|1
1746718330000|2025-05-08 15:32:10|21046.8|21034.8|21050.5|21038.5|21050.5|21038.5|21046.3|21034.3|2
1746718340000|2025-05-08 15:32:20|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|0
1746718350000|2025-05-08 15:32:30|21049.3|21037.3|21049.3|21037.3|21049.3|21037.3|21049.3|21037.3|1
1746718360000|2025-05-08 15:32:40|21050|21038|21050|21038|21050|21038|21049.3|21037.3|1
1746718370000|2025-05-08 15:32:50|21050.5|21038.5|21046.8|21034.8|21050.5|21038.5|21046.8|21034.8|14
1746718380000|2025-05-08 15:33:00|21047.2|21035.2|21048|21036|21050.5|21038.5|21047.2|21035.2|14
1746718390000|2025-05-08 15:33:10|21048.5|21036.5|21048.5|21036.5|21048.5|21036.5|21048.5|21036.5|0
1746718400000|2025-05-08 15:33:20|21050|21038|21050|21038|21050|21038|21048.5|21036.5|0
1746718410000|2025-05-08 15:33:30|21050.5|21038.5|21048|21036|21050.5|21038.5|21048|21036|3
1746718420000|2025-05-08 15:33:40|21047.5|21035.5|21046.7|21034.7|21047.5|21035.5|21046.7|21034.7|1
1746718440000|2025-05-08 15:34:00|21047.5|21035.5|21046.3|21034.3|21048|21036|21046.3|21034.3|14
1746718450000|2025-05-08 15:34:10|21048.3|21036.3|21052.1|21040.1|21052.1|21040.1|21048.3|21036.3|11
1746718460000|2025-05-08 15:34:20|21051.6|21039.6|21050.8|21038.8|21051.6|21039.6|21050.8|21038.8|1
1746718470000|2025-05-08 15:34:30|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|21049.6|21037.6|0
1746718480000|2025-05-08 15:34:40|21050.8|21038.8|21050.8|21038.8|21050.8|21038.8|21050.8|21038.8|6
1746718490000|2025-05-08 15:34:50|21049.6|21037.6|21049.1|21037.1|21049.6|21037.6|21049.1|21037.1|34
1746718500000|2025-05-08 15:35:00|21049.6|21037.6|21049.1|21037.1|21049.6|21037.6|21048.3|21036.3|7
1746718510000|2025-05-08 15:35:10|21048.3|21036.3|21052.1|21040.1|21052.1|21040.1|21048.3|21036.3|4
1746718530000|2025-05-08 15:35:30|21051.3|21039.3|21052.9|21040.9|21052.9|21040.9|21051.3|21039.3|0
1746718540000|2025-05-08 15:35:40|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|0
1746718550000|2025-05-08 15:35:50|21051.3|21039.3|21052.1|21040.1|21052.1|21040.1|21051.3|21039.3|0
1746718560000|2025-05-08 15:36:00|||||||||1
1746718570000|2025-05-08 15:36:10|21049.6|21037.6|21047.1|21035.1|21049.6|21037.6|21047.1|21035.1|16
1746718580000|2025-05-08 15:36:20|||||||||11
1746718590000|2025-05-08 15:36:30|21045.8|21033.8|21046.3|21034.3|21046.3|21034.3|21045.8|21033.8|8
1746718600000|2025-05-08 15:36:40|21047.1|21035.1|21048.3|21036.3|21048.3|21036.3|21047.1|21035.1|1
1746718610000|2025-05-08 15:36:50|21049.6|21037.6|21048.8|21036.8|21049.6|21037.6|21048.8|21036.8|4
1746718620000|2025-05-08 15:37:00|21049.6|21037.6|21049.6|21037.6|21049.6|21037.6|21049.6|21037.6|2
1746718630000|2025-05-08 15:37:10|21048.8|21036.8|21049.6|21037.6|21049.6|21037.6|21048.8|21036.8|0
1746718640000|2025-05-08 15:37:20|||||||||1
1746718650000|2025-05-08 15:37:30|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|1
1746718660000|2025-05-08 15:37:40|21049.6|21037.6|21050|21038|21051.6|21039.6|21049.6|21037.6|2
1746718670000|2025-05-08 15:37:50|21049.6|21037.6|21049.6|21037.6|21049.6|21037.6|21049.6|21037.6|0
1746718680000|2025-05-08 15:38:00|21050.4|21038.4|21052.1|21040.1|21052.1|21040.1|21050.4|21038.4|15
1746718690000|2025-05-08 15:38:10|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|0
1746718700000|2025-05-08 15:38:20|||||||||3
1746718710000|2025-05-08 15:38:30|21050.4|21038.4|21051.1|21039.1|21051.6|21039.6|21049.6|21037.6|8
1746718720000|2025-05-08 15:38:40|21050.8|21038.8|21049.6|21037.6|21051.6|21039.6|21049.6|21037.6|0
1746718730000|2025-05-08 15:38:50|21050.8|21038.8|21050|21038|21050.8|21038.8|21049.6|21037.6|3
1746718740000|2025-05-08 15:39:00|21050.8|21038.8|21052.1|21040.1|21052.1|21040.1|21049.6|21037.6|4
1746718750000|2025-05-08 15:39:10|21050.8|21038.8|21052.1|21040.1|21052.1|21040.1|21050.8|21038.8|0
1746718760000|2025-05-08 15:39:20|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|0
1746718770000|2025-05-08 15:39:30|21051.6|21039.6|21051.6|21039.6|21051.6|21039.6|21051.6|21039.6|2
1746718780000|2025-05-08 15:39:40|21050.8|21038.8|21052.9|21040.9|21052.9|21040.9|21050.8|21038.8|10
1746718790000|2025-05-08 15:39:50|21052.8|21040.8|21052.8|21040.8|21052.8|21040.8|21052.8|21040.8|1
1746718800000|2025-05-08 15:40:00|21056.6|21044.6|21055.3|21043.3|21057.8|21045.8|21055.3|21043.3|27
1746718810000|2025-05-08 15:40:10|21054.6|21042.6|21052.8|21040.8|21054.6|21042.6|21052.8|21040.8|9
1746718830000|2025-05-08 15:40:30|||||||||3
1746718850000|2025-05-08 15:40:50|21053.3|21041.3|21052.8|21040.8|21053.3|21041.3|21052.8|21040.8|3
1746718860000|2025-05-08 15:41:00|||||||||3
1746718870000|2025-05-08 15:41:10|||||||||52
1746718880000|2025-05-08 15:41:20|21050.3|21038.3|21055.3|21043.3|21055.3|21043.3|21050.3|21038.3|10
1746718890000|2025-05-08 15:41:30|21056.6|21044.6|21055.3|21043.3|21056.6|21044.6|21055.3|21043.3|1
1746718900000|2025-05-08 15:41:40|21057.8|21045.8|21055.3|21043.3|21057.8|21045.8|21055.3|21043.3|2
1746718910000|2025-05-08 15:41:50|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|20
1746718920000|2025-05-08 15:42:00|21055.3|21043.3|21055.8|21043.8|21057|21045|21054.5|21042.5|54
1746718930000|2025-05-08 15:42:10|21055.3|21043.3|21054.5|21042.5|21055.3|21043.3|21054.5|21042.5|0
1746718940000|2025-05-08 15:42:20|21055.3|21043.3|21055.3|21043.3|21057|21045|21054.5|21042.5|5
1746718960000|2025-05-08 15:42:40|21055.8|21043.8|21055.3|21043.3|21055.8|21043.8|21055.3|21043.3|2
1746718970000|2025-05-08 15:42:50|21055.8|21043.8|21055.8|21043.8|21055.8|21043.8|21055.8|21043.8|3
1746718980000|2025-05-08 15:43:00|21057.8|21045.8|21055.3|21043.3|21057.8|21045.8|21055.3|21043.3|8
1746718990000|2025-05-08 15:43:10|21053.3|21041.3|21050.3|21038.3|21053.3|21041.3|21050.3|21038.3|2
1746719000000|2025-05-08 15:43:20|21049.5|21037.5|21049.5|21037.5|21049.5|21037.5|21049.5|21037.5|1
1746719010000|2025-05-08 15:43:30|||||||||4
1746719030000|2025-05-08 15:43:50|21048.3|21036.3|21049.5|21037.5|21049.5|21037.5|21048.3|21036.3|3
1746719040000|2025-05-08 15:44:00|21049.1|21037.1|21054.5|21042.5|21055.3|21043.3|21048.3|21036.3|18
1746719060000|2025-05-08 15:44:20|21053.7|21041.7|21057.8|21045.8|21057.8|21045.8|21053.7|21041.7|17
1746719070000|2025-05-08 15:44:30|21057|21045|21057|21045|21057|21045|21057|21045|2
1746719090000|2025-05-08 15:44:50|21057.8|21045.8|21057|21045|21057.8|21045.8|21057|21045|27
1746719100000|2025-05-08 15:45:00|21057.8|21045.8|21057|21045|21057.8|21045.8|21056.2|21044.2|8
1746719110000|2025-05-08 15:45:10|21056.2|21044.2|21062.8|21050.8|21063.3|21051.3|21056.2|21044.2|7
1746719120000|2025-05-08 15:45:20|21062|21050|21058.4|21046.4|21063.7|21051.7|21058.4|21046.4|90
1746719130000|2025-05-08 15:45:30|21060|21048|21058.7|21046.7|21060.4|21048.4|21057.9|21045.9|5
1746719140000|2025-05-08 15:45:40|21059.7|21047.7|21060.4|21048.4|21061.7|21049.7|21059.7|21047.7|2
1746719150000|2025-05-08 15:45:50|21061.2|21049.2|21060.4|21048.4|21061.2|21049.2|21060.4|21048.4|4
1746719160000|2025-05-08 15:46:00|21061.2|21049.2|21060.4|21048.4|21061.2|21049.2|21060.4|21048.4|0
1746719170000|2025-05-08 15:46:10|21060.9|21048.9|21062.9|21050.9|21062.9|21050.9|21058.4|21046.4|14
1746719180000|2025-05-08 15:46:20|21062.1|21050.1|21062.9|21050.9|21062.9|21050.9|21062.1|21050.1|5
1746719190000|2025-05-08 15:46:30|21062.1|21050.1|21062.1|21050.1|21062.1|21050.1|21062.1|21050.1|12
1746719200000|2025-05-08 15:46:40|||||||||1
1746719210000|2025-05-08 15:46:50|21062.9|21050.9|21062.9|21050.9|21062.9|21050.9|21062.9|21050.9|1
1746719220000|2025-05-08 15:47:00|21062.1|21050.1|21063.4|21051.4|21063.4|21051.4|21062.1|21050.1|27
1746719230000|2025-05-08 15:47:10|21065.4|21053.4|21065.4|21053.4|21065.4|21053.4|21065.4|21053.4|10
1746719240000|2025-05-08 15:47:20|21069.6|21057.6|21070.4|21058.4|21070.4|21058.4|21069.2|21057.2|10
1746719250000|2025-05-08 15:47:30|21071.2|21059.2|21072.6|21060.6|21075.4|21063.4|21071.2|21059.2|27
1746719260000|2025-05-08 15:47:40|21072.1|21060.1|21070.6|21058.6|21072.1|21060.1|21070.6|21058.6|38
1746719270000|2025-05-08 15:47:50|21071.3|21059.3|21072.6|21060.6|21073.1|21061.1|21071.3|21059.3|26
1746719280000|2025-05-08 15:48:00|21072.1|21060.1|21072.6|21060.6|21073.8|21061.8|21072.1|21060.1|4
1746719290000|2025-05-08 15:48:10|21073.1|21061.1|21072.6|21060.6|21073.1|21061.1|21072.6|21060.6|1
1746719300000|2025-05-08 15:48:20|21076.3|21064.3|21075.9|21063.9|21077.1|21065.1|21075.1|21063.1|60
1746719310000|2025-05-08 15:48:30|21075.1|21063.1|21076.3|21064.3|21076.3|21064.3|21073.8|21061.8|9
1746719320000|2025-05-08 15:48:40|21080.1|21068.1|21079.3|21067.3|21084|21072|21079.3|21067.3|57
1746719330000|2025-05-08 15:48:50|21078.5|21066.5|21078.5|21066.5|21078.5|21066.5|21078.5|21066.5|23
1746719340000|2025-05-08 15:49:00|21078|21066|21076.8|21064.8|21078|21066|21076|21064|2
1746719350000|2025-05-08 15:49:10|21076|21064|21074.8|21062.8|21076|21064|21074.8|21062.8|0
1746719360000|2025-05-08 15:49:20|21074|21062|21074.3|21062.3|21075.5|21063.5|21073.5|21061.5|1
1746719370000|2025-05-08 15:49:30|21074.8|21062.8|21074.3|21062.3|21074.8|21062.8|21072.3|21060.3|1
1746719380000|2025-05-08 15:49:40|21074.8|21062.8|21074.8|21062.8|21074.8|21062.8|21074.8|21062.8|1
1746719390000|2025-05-08 15:49:50|21074.3|21062.3|21075.5|21063.5|21078|21066|21074.3|21062.3|8
1746719420000|2025-05-08 15:50:20|21072.3|21060.3|21072.2|21060.2|21072.3|21060.3|21072.2|21060.2|1
1746719430000|2025-05-08 15:50:30|21073.5|21061.5|21079|21067|21079|21067|21073.5|21061.5|19
1746719440000|2025-05-08 15:50:40|21077.2|21065.2|21079.3|21067.3|21079.3|21067.3|21077.2|21065.2|6
1746719450000|2025-05-08 15:50:50|21079.7|21067.7|21076.8|21064.8|21079.7|21067.7|21076.8|21064.8|2
1746719460000|2025-05-08 15:51:00|21074.7|21062.7|21076.8|21064.8|21076.8|21064.8|21074.7|21062.7|1
1746719470000|2025-05-08 15:51:10|21075.5|21063.5|21073.8|21061.8|21075.5|21063.5|21073.8|21061.8|20
1746719480000|2025-05-08 15:51:20|21073.4|21061.4|21072.1|21060.1|21073.4|21061.4|21072.1|21060.1|3
1746719490000|2025-05-08 15:51:30|21072.6|21060.6|21072.6|21060.6|21072.6|21060.6|21072.6|21060.6|3
1746719500000|2025-05-08 15:51:40|21072.1|21060.1|21072.1|21060.1|21072.1|21060.1|21072.1|21060.1|0
1746719510000|2025-05-08 15:51:50|21071.3|21059.3|21073.4|21061.4|21073.4|21061.4|21071.3|21059.3|5
1746719520000|2025-05-08 15:52:00|21073.8|21061.8|21079.6|21067.6|21081.3|21069.3|21073.8|21061.8|24
1746719530000|2025-05-08 15:52:10|21079.3|21067.3|21076.8|21064.8|21080.1|21068.1|21076.3|21064.3|11
1746719540000|2025-05-08 15:52:20|21077.2|21065.2|21075.5|21063.5|21077.2|21065.2|21075.1|21063.1|4
1746719550000|2025-05-08 15:52:30|21075.1|21063.1|21075.5|21063.5|21075.5|21063.5|21075.1|21063.1|1
1746719560000|2025-05-08 15:52:40|21076.8|21064.8|21076.8|21064.8|21076.8|21064.8|21076.3|21064.3|5
1746719570000|2025-05-08 15:52:50|21077.6|21065.6|21077.6|21065.6|21078|21066|21077.6|21065.6|2
1746719580000|2025-05-08 15:53:00|21075.1|21063.1|21075.9|21063.9|21076.3|21064.3|21075.1|21063.1|6
1746719590000|2025-05-08 15:53:10|21076.3|21064.3|21073.8|21061.8|21076.3|21064.3|21073.8|21061.8|1
1746719600000|2025-05-08 15:53:20|21075.9|21063.9|21075.1|21063.1|21075.9|21063.9|21075.1|21063.1|1
1746719620000|2025-05-08 15:53:40|||||||||1
1746719630000|2025-05-08 15:53:50|21075.9|21063.9|21076.3|21064.3|21076.3|21064.3|21075.9|21063.9|0
1746719640000|2025-05-08 15:54:00|21077.6|21065.6|21077.6|21065.6|21078.8|21066.8|21077.6|21065.6|5
1746719650000|2025-05-08 15:54:10|21077.1|21065.1|21075.1|21063.1|21077.1|21065.1|21075.1|21063.1|2
1746719660000|2025-05-08 15:54:20|21075.5|21063.5|21075.1|21063.1|21075.5|21063.5|21075.1|21063.1|3
1746719670000|2025-05-08 15:54:30|21074.6|21062.6|21074.6|21062.6|21074.6|21062.6|21074.6|21062.6|2
1746719680000|2025-05-08 15:54:40|21073.4|21061.4|21072.6|21060.6|21073.4|21061.4|21072.6|21060.6|1
1746719690000|2025-05-08 15:54:50|21072.1|21060.1|21072.1|21060.1|21072.6|21060.6|21072.1|21060.1|2
1746719700000|2025-05-08 15:55:00|21072.6|21060.6|21073|21061|21074.6|21062.6|21070.5|21058.5|16
1746719710000|2025-05-08 15:55:10|21073.8|21061.8|21071.3|21059.3|21074.3|21062.3|21071.3|21059.3|3
1746719720000|2025-05-08 15:55:20|21070.5|21058.5|21070.5|21058.5|21070.5|21058.5|21070.5|21058.5|1
1746719730000|2025-05-08 15:55:30|||||||||1
1746719740000|2025-05-08 15:55:40|21072.6|21060.6|21073.8|21061.8|21073.8|21061.8|21071.8|21059.8|8
1746719750000|2025-05-08 15:55:50|21073|21061|21072.6|21060.6|21073|21061|21071.8|21059.8|4
1746719760000|2025-05-08 15:56:00|21073|21061|21071.3|21059.3|21075.5|21063.5|21070.5|21058.5|10
1746719770000|2025-05-08 15:56:10|21070.5|21058.5|21070.5|21058.5|21071.3|21059.3|21070.5|21058.5|12
1746719780000|2025-05-08 15:56:20|21071.3|21059.3|21071.3|21059.3|21071.8|21059.8|21071.3|21059.3|1
1746719800000|2025-05-08 15:56:40|21072.1|21060.1|21075.5|21063.5|21075.5|21063.5|21072.1|21060.1|6
1746719810000|2025-05-08 15:56:50|||||||||2
1746719820000|2025-05-08 15:57:00|||||||||2
1746719830000|2025-05-08 15:57:10|||||||||3
1746719840000|2025-05-08 15:57:20|21077.2|21065.2|21077.2|21065.2|21077.2|21065.2|21077.2|21065.2|72
1746719850000|2025-05-08 15:57:30|||||||||27
1746719860000|2025-05-08 15:57:40|21078|21066|21078|21066|21078|21066|21078|21066|0
1746719880000|2025-05-08 15:58:00|21077.2|21065.2|21078|21066|21078|21066|21077.2|21065.2|1
1746719890000|2025-05-08 15:58:10|21077.2|21065.2|21077.2|21065.2|21077.2|21065.2|21077.2|21065.2|1
1746719910000|2025-05-08 15:58:30|21084.6|21072.6|21085.5|21073.5|21085.5|21073.5|21083|21071|25
1746719920000|2025-05-08 15:58:40|21084.7|21072.7|21083|21071|21085.5|21073.5|21083|21071|5
1746719930000|2025-05-08 15:58:50|21082.2|21070.2|21082.2|21070.2|21083|21071|21081.8|21069.8|7
1746719940000|2025-05-08 15:59:00|21081.8|21069.8|21084.3|21072.3|21084.3|21072.3|21081.8|21069.8|1
1746719950000|2025-05-08 15:59:10|21083|21071|21081|21069|21083|21071|21081|21069|12
1746719960000|2025-05-08 15:59:20|21082.2|21070.2|21083|21071|21083|21071|21082.2|21070.2|0
1746719970000|2025-05-08 15:59:30|21082.2|21070.2|21083|21071|21084.3|21072.3|21082.2|21070.2|0
1746719980000|2025-05-08 15:59:40|21079.7|21067.7|21080.5|21068.5|21081|21069|21079.2|21067.2|3
1746719990000|2025-05-08 15:59:50|21079.7|21067.7|21081|21069|21081|21069|21079.7|21067.7|2
1746720000000|2025-05-08 16:00:00|21080.2|21068.2|21079.7|21067.7|21080.2|21068.2|21079.7|21067.7|0
1746720010000|2025-05-08 16:00:10|21078.5|21066.5|21074.7|21062.7|21079.2|21067.2|21074.7|21062.7|5
1746720030000|2025-05-08 16:00:30|21075.5|21063.5|21073.5|21061.5|21075.5|21063.5|21072.7|21060.7|4
1746720040000|2025-05-08 16:00:40|21072.7|21060.7|21073.5|21061.5|21073.9|21061.9|21072.7|21060.7|1
1746720060000|2025-05-08 16:01:00|21073.4|21061.4|21069.7|21057.7|21073.4|21061.4|21069.7|21057.7|13
1746720070000|2025-05-08 16:01:10|21071.7|21059.7|21069.7|21057.7|21072.2|21060.2|21069.7|21057.7|3
1746720080000|2025-05-08 16:01:20|21071.3|21059.3|21071.3|21059.3|21071.3|21059.3|21071.3|21059.3|30
1746720090000|2025-05-08 16:01:30|21072.5|21060.5|21071.4|21059.4|21072.5|21060.5|21070.2|21058.2|31
1746720100000|2025-05-08 16:01:40|21069.7|21057.7|21069.7|21057.7|21069.7|21057.7|21069.7|21057.7|1
1746720110000|2025-05-08 16:01:50|||||||||1
1746720120000|2025-05-08 16:02:00|21070.9|21058.9|21070.2|21058.2|21071.4|21059.4|21070.2|21058.2|8
1746720130000|2025-05-08 16:02:10|21070.9|21058.9|21069.7|21057.7|21070.9|21058.9|21069.7|21057.7|1
1746720140000|2025-05-08 16:02:20|21068.9|21056.9|21071.4|21059.4|21071.4|21059.4|21068.9|21056.9|10
1746720150000|2025-05-08 16:02:30|21072.2|21060.2|21071.4|21059.4|21073|21061|21071.4|21059.4|1
1746720160000|2025-05-08 16:02:40|||||||||5
1746720170000|2025-05-08 16:02:50|21068.1|21056.1|21071.4|21059.4|21071.4|21059.4|21068.1|21056.1|1
1746720180000|2025-05-08 16:03:00|21070.6|21058.6|21070.6|21058.6|21070.6|21058.6|21070.6|21058.6|2
1746720190000|2025-05-08 16:03:10|21069.8|21057.8|21067.3|21055.3|21070.1|21058.1|21067.3|21055.3|2
1746720210000|2025-05-08 16:03:30|21068.1|21056.1|21068.1|21056.1|21068.1|21056.1|21068.1|21056.1|0
1746720220000|2025-05-08 16:03:40|21069|21057|21070.6|21058.6|21070.6|21058.6|21069|21057|6
1746720240000|2025-05-08 16:04:00|21071.4|21059.4|21069.7|21057.7|21071.4|21059.4|21069.7|21057.7|40
1746720250000|2025-05-08 16:04:10|21068.9|21056.9|21069.7|21057.7|21069.7|21057.7|21068.9|21056.9|0
1746720260000|2025-05-08 16:04:20|21070.5|21058.5|21070.9|21058.9|21070.9|21058.9|21070.5|21058.5|1
1746720270000|2025-05-08 16:04:30|||||||||10
1746720280000|2025-05-08 16:04:40|21071.4|21059.4|21070.9|21058.9|21071.4|21059.4|21070.5|21058.5|4
1746720290000|2025-05-08 16:04:50|21070.5|21058.5|21068.9|21056.9|21070.5|21058.5|21068.9|21056.9|5
1746720300000|2025-05-08 16:05:00|||||||||2
1746720310000|2025-05-08 16:05:10|||||||||11
1746720320000|2025-05-08 16:05:20|21070.5|21058.5|21070.5|21058.5|21070.5|21058.5|21070.5|21058.5|125
1746720330000|2025-05-08 16:05:30|||||||||5
1746720350000|2025-05-08 16:05:50|21071.3|21059.3|21070.5|21058.5|21071.3|21059.3|21070.5|21058.5|2
1746720360000|2025-05-08 16:06:00|||||||||7
1746720370000|2025-05-08 16:06:10|21069.7|21057.7|21068.9|21056.9|21069.7|21057.7|21068.9|21056.9|64
1746720380000|2025-05-08 16:06:20|||||||||2
1746720390000|2025-05-08 16:06:30|21069.7|21057.7|21069.7|21057.7|21070.5|21058.5|21069.7|21057.7|8
1746720410000|2025-05-08 16:06:50|||||||||1
1746720430000|2025-05-08 16:07:10|21068.9|21056.9|21069.7|21057.7|21069.7|21057.7|21068.9|21056.9|19
1746720440000|2025-05-08 16:07:20|21070.5|21058.5|21070.5|21058.5|21070.5|21058.5|21070.5|21058.5|2
1746720450000|2025-05-08 16:07:30|21069.7|21057.7|21069.7|21057.7|21069.7|21057.7|21069.7|21057.7|10
1746720470000|2025-05-08 16:07:50|||||||||1
1746720480000|2025-05-08 16:08:00|21070.9|21058.9|21070.9|21058.9|21072.2|21060.2|21070.9|21058.9|6
1746720490000|2025-05-08 16:08:10|21071.4|21059.4|21072.2|21060.2|21072.2|21060.2|21070.9|21058.9|2
1746720500000|2025-05-08 16:08:20|21071.7|21059.7|21070.5|21058.5|21071.7|21059.7|21070.5|21058.5|0
1746720510000|2025-05-08 16:08:30|21069.7|21057.7|21068.9|21056.9|21069.7|21057.7|21068.9|21056.9|2
1746720520000|2025-05-08 16:08:40|21069.7|21057.7|21070.9|21058.9|21070.9|21058.9|21069.7|21057.7|1
1746720530000|2025-05-08 16:08:50|21077.3|21065.3|21076.8|21064.8|21077.3|21065.3|21076.8|21064.8|40
1746720540000|2025-05-08 16:09:00|21076.4|21064.4|21076.8|21064.8|21076.8|21064.8|21076.4|21064.4|0
1746720550000|2025-05-08 16:09:10|21076.4|21064.4|21075.6|21063.6|21076.4|21064.4|21075.6|21063.6|1
1746720560000|2025-05-08 16:09:20|21081|21069|21086.4|21074.4|21086.4|21074.4|21081|21069|28
1746720570000|2025-05-08 16:09:30|||||||||1
1746720580000|2025-05-08 16:09:40|21084.7|21072.7|21084.3|21072.3|21084.8|21072.8|21083.9|21071.9|24
1746720590000|2025-05-08 16:09:50|21084.8|21072.8|21083.9|21071.9|21085.6|21073.6|21083.9|21071.9|3
1746720600000|2025-05-08 16:10:00|21084.3|21072.3|21085.6|21073.6|21085.6|21073.6|21084.3|21072.3|4
1746720610000|2025-05-08 16:10:10|21086.4|21074.4|21086.4|21074.4|21086.4|21074.4|21086.4|21074.4|1
1746720620000|2025-05-08 16:10:20|21085.6|21073.6|21083.9|21071.9|21085.6|21073.6|21083.9|21071.9|8
1746720640000|2025-05-08 16:10:40|21081.4|21069.4|21083.9|21071.9|21083.9|21071.9|21081.4|21069.4|3
1746720650000|2025-05-08 16:10:50|21083.4|21071.4|21084.3|21072.3|21084.3|21072.3|21083.4|21071.4|7
1746720660000|2025-05-08 16:11:00|21084.8|21072.8|21083.9|21071.9|21084.8|21072.8|21083.9|21071.9|0
1746720670000|2025-05-08 16:11:10|21083.1|21071.1|21088.5|21076.5|21089.3|21077.3|21083.1|21071.1|27
1746720680000|2025-05-08 16:11:20|21089|21077|21094.3|21082.3|21097.3|21085.3|21087.3|21075.3|19
1746720690000|2025-05-08 16:11:30|21091|21079|21096.8|21084.8|21098.1|21086.1|21091|21079|13
1746720700000|2025-05-08 16:11:40|||||||||2
1746720710000|2025-05-08 16:11:50|21096.4|21084.4|21097.3|21085.3|21097.3|21085.3|21096.4|21084.4|3
1746720720000|2025-05-08 16:12:00|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|2
1746720730000|2025-05-08 16:12:10|21099|21087|21099|21087|21099|21087|21099|21087|10
1746720740000|2025-05-08 16:12:20|21098.2|21086.2|21099|21087|21099|21087|21098.2|21086.2|6
1746720760000|2025-05-08 16:12:40|21098.2|21086.2|21099.8|21087.8|21099.8|21087.8|21098.2|21086.2|3
1746720770000|2025-05-08 16:12:50|21100.2|21088.2|21099.4|21087.4|21100.7|21088.7|21098.2|21086.2|9
1746720780000|2025-05-08 16:13:00|21102.7|21090.7|21104.4|21092.4|21104.4|21092.4|21101.5|21089.5|17
1746720790000|2025-05-08 16:13:10|21104|21092|21101.5|21089.5|21104|21092|21101|21089|16
1746720800000|2025-05-08 16:13:20|21101|21089|21097.7|21085.7|21101|21089|21097.3|21085.3|10
1746720810000|2025-05-08 16:13:30|21102.3|21090.3|21106.5|21094.5|21106.5|21094.5|21102.3|21090.3|12
1746720820000|2025-05-08 16:13:40|21106|21094|21106.5|21094.5|21106.5|21094.5|21105.2|21093.2|3
1746720830000|2025-05-08 16:13:50|21107.3|21095.3|21110.2|21098.2|21111.5|21099.5|21107.3|21095.3|5
1746720840000|2025-05-08 16:14:00|21111|21099|21111|21099|21112.3|21100.3|21111|21099|1
1746720850000|2025-05-08 16:14:10|21109.8|21097.8|21111.5|21099.5|21111.5|21099.5|21109|21097|7
1746720860000|2025-05-08 16:14:20|21110.2|21098.2|21111.5|21099.5|21111.5|21099.5|21110.2|21098.2|0
1746720870000|2025-05-08 16:14:30|||||||||2
1746720880000|2025-05-08 16:14:40|21110.2|21098.2|21109.4|21097.4|21110.2|21098.2|21109|21097|1
1746720890000|2025-05-08 16:14:50|21110.2|21098.2|21109|21097|21110.7|21098.7|21109|21097|7
1746720900000|2025-05-08 16:15:00|21110.2|21098.2|21109|21097|21110.2|21098.2|21108.2|21096.2|5
1746720910000|2025-05-08 16:15:10|21102.7|21090.7|21100.2|21088.2|21103.5|21091.5|21100.2|21088.2|12
1746720920000|2025-05-08 16:15:20|21101|21089|21101.5|21089.5|21101.5|21089.5|21101|21089|3
1746720930000|2025-05-08 16:15:30|21101|21089|21103.5|21091.5|21103.5|21091.5|21101|21089|13
1746720940000|2025-05-08 16:15:40|21104|21092|21104.7|21092.7|21104.8|21092.8|21104|21092|0
1746720950000|2025-05-08 16:15:50|||||||||4
1746720960000|2025-05-08 16:16:00|21104|21092|21108.5|21096.5|21109|21097|21103.2|21091.2|3
1746720970000|2025-05-08 16:16:10|21109|21097|21111|21099|21111|21099|21109|21097|6
1746720980000|2025-05-08 16:16:20|21114|21102|21114.7|21102.7|21114.7|21102.7|21114|21102|23
1746720990000|2025-05-08 16:16:30|21115.7|21103.7|21113.2|21101.2|21117.2|21105.2|21113.2|21101.2|27
1746721000000|2025-05-08 16:16:40|21114|21102|21116.5|21104.5|21116.5|21104.5|21114|21102|12
1746721010000|2025-05-08 16:16:50|21115.2|21103.2|21114.7|21102.7|21115.2|21103.2|21114.7|21102.7|0
1746721020000|2025-05-08 16:17:00|21114.9|21102.9|21115.7|21103.7|21117.4|21105.4|21114.9|21102.9|8
1746721030000|2025-05-08 16:17:10|21114.4|21102.4|21113.6|21101.6|21114.4|21102.4|21113.6|21101.6|1
1746721040000|2025-05-08 16:17:20|21113.2|21101.2|21112.4|21100.4|21113.6|21101.6|21112.4|21100.4|4
1746721060000|2025-05-08 16:17:40|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|15
1746721070000|2025-05-08 16:17:50|21112.4|21100.4|21111.6|21099.6|21112.4|21100.4|21111.6|21099.6|21
1746721080000|2025-05-08 16:18:00|21104.1|21092.1|21101.6|21089.6|21104.1|21092.1|21101.6|21089.6|17
1746721090000|2025-05-08 16:18:10|21103.3|21091.3|21101.2|21089.2|21103.3|21091.3|21100.8|21088.8|14
1746721100000|2025-05-08 16:18:20|21092.5|21080.5|21092.5|21080.5|21093.7|21081.7|21092.5|21080.5|66
1746721110000|2025-05-08 16:18:30|21091.7|21079.7|21092.5|21080.5|21092.9|21080.9|21091.7|21079.7|11
1746721120000|2025-05-08 16:18:40|21091.7|21079.7|21092.5|21080.5|21092.5|21080.5|21091.7|21079.7|2
1746721130000|2025-05-08 16:18:50|21092.9|21080.9|21091.7|21079.7|21092.9|21080.9|21091.7|21079.7|1
1746721140000|2025-05-08 16:19:00|21090.8|21078.8|21094.2|21082.2|21095.4|21083.4|21090.8|21078.8|3
1746721150000|2025-05-08 16:19:10|21093.7|21081.7|21093.4|21081.4|21093.7|21081.7|21092.9|21080.9|0
1746721160000|2025-05-08 16:19:20|21094.2|21082.2|21094.2|21082.2|21094.2|21082.2|21093.7|21081.7|4
1746721170000|2025-05-08 16:19:30|21091.7|21079.7|21094.2|21082.2|21094.2|21082.2|21091.7|21079.7|6
1746721180000|2025-05-08 16:19:40|21095.4|21083.4|21093.7|21081.7|21095.4|21083.4|21093.7|21081.7|3
1746721190000|2025-05-08 16:19:50|21090.4|21078.4|21089.2|21077.2|21090.4|21078.4|21088.4|21076.4|2
1746721200000|2025-05-08 16:20:00|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|4
1746721210000|2025-05-08 16:20:10|21090|21078|21090|21078|21090|21078|21090|21078|19
1746721220000|2025-05-08 16:20:20|21090.4|21078.4|21099.2|21087.2|21099.2|21087.2|21090.4|21078.4|12
1746721230000|2025-05-08 16:20:30|21100|21088|21106.2|21094.2|21106.2|21094.2|21100|21088|11
1746721240000|2025-05-08 16:20:40|21105.8|21093.8|21104.2|21092.2|21105.8|21093.8|21104.2|21092.2|5
1746721250000|2025-05-08 16:20:50|21106.2|21094.2|21104.2|21092.2|21106.2|21094.2|21104.2|21092.2|3
1746721260000|2025-05-08 16:21:00|21103.7|21091.7|21104.2|21092.2|21104.2|21092.2|21103.7|21091.7|1
1746721270000|2025-05-08 16:21:10|||||||||1
1746721280000|2025-05-08 16:21:20|21103.7|21091.7|21106.7|21094.7|21106.7|21094.7|21102.5|21090.5|7
1746721290000|2025-05-08 16:21:30|21106.2|21094.2|21108.7|21096.7|21108.7|21096.7|21106.2|21094.2|4
1746721300000|2025-05-08 16:21:40|21107.5|21095.5|21108.7|21096.7|21108.7|21096.7|21107.5|21095.5|2
1746721310000|2025-05-08 16:21:50|21108.3|21096.3|21107|21095|21108.3|21096.3|21106.5|21094.5|21
1746721320000|2025-05-08 16:22:00|21106.5|21094.5|21108.3|21096.3|21108.3|21096.3|21106.5|21094.5|2
1746721330000|2025-05-08 16:22:10|21107.3|21095.3|21104.5|21092.5|21107.3|21095.3|21104|21092|31
1746721340000|2025-05-08 16:22:20|21104|21092|21104|21092|21104.5|21092.5|21104|21092|1
1746721350000|2025-05-08 16:22:30|||||||||2
1746721360000|2025-05-08 16:22:40|21102|21090|21102.3|21090.3|21102.8|21090.8|21101.5|21089.5|41
1746721370000|2025-05-08 16:22:50|21101.5|21089.5|21101.5|21089.5|21101.5|21089.5|21101.5|21089.5|2
1746721380000|2025-05-08 16:23:00|21103.2|21091.2|21100|21088|21103.7|21091.7|21100|21088|51
1746721390000|2025-05-08 16:23:10|21104.7|21092.7|21109|21097|21110.3|21098.3|21104.7|21092.7|36
1746721400000|2025-05-08 16:23:20|21108.6|21096.6|21112.3|21100.3|21112.3|21100.3|21108.6|21096.6|3
1746721410000|2025-05-08 16:23:30|21111.9|21099.9|21109|21097|21112.3|21100.3|21109|21097|2
1746721420000|2025-05-08 16:23:40|21108.6|21096.6|21108.6|21096.6|21108.6|21096.6|21108.6|21096.6|19
1746721430000|2025-05-08 16:23:50|21109|21097|21105.6|21093.6|21109|21097|21105.6|21093.6|3
1746721440000|2025-05-08 16:24:00|21104.8|21092.8|21106.1|21094.1|21106.1|21094.1|21104.8|21092.8|1
1746721450000|2025-05-08 16:24:10|21105.3|21093.3|21105.3|21093.3|21106.9|21094.9|21105.3|21093.3|1
1746721460000|2025-05-08 16:24:20|21104.8|21092.8|21102.8|21090.8|21104.8|21092.8|21102|21090|3
1746721470000|2025-05-08 16:24:30|21102.3|21090.3|21102|21090|21102.3|21090.3|21100.3|21088.3|5
1746721490000|2025-05-08 16:24:50|21102.4|21090.4|21105.7|21093.7|21105.7|21093.7|21102|21090|5
1746721500000|2025-05-08 16:25:00|21106.2|21094.2|21107|21095|21107|21095|21106.2|21094.2|1
1746721510000|2025-05-08 16:25:10|21107.8|21095.8|21106.5|21094.5|21108.2|21096.2|21106.5|21094.5|39
1746721520000|2025-05-08 16:25:20|21106.1|21094.1|21101.5|21089.5|21106.9|21094.9|21101.5|21089.5|23
1746721530000|2025-05-08 16:25:30|21104|21092|21106.1|21094.1|21106.1|21094.1|21102.3|21090.3|8
1746721540000|2025-05-08 16:25:40|21104.8|21092.8|21106.1|21094.1|21106.1|21094.1|21104.8|21092.8|1
1746721550000|2025-05-08 16:25:50|21105.6|21093.6|21107.3|21095.3|21107.3|21095.3|21105.6|21093.6|2
1746721560000|2025-05-08 16:26:00|21106.5|21094.5|21105.6|21093.6|21106.5|21094.5|21105.6|21093.6|2
1746721570000|2025-05-08 16:26:10|21103.6|21091.6|21103.1|21091.1|21104.8|21092.8|21102.8|21090.8|22
1746721580000|2025-05-08 16:26:20|21102.3|21090.3|21099.8|21087.8|21102.3|21090.3|21099.8|21087.8|14
1746721590000|2025-05-08 16:26:30|21100.6|21088.6|21103.6|21091.6|21103.6|21091.6|21099|21087|15
1746721600000|2025-05-08 16:26:40|21100.3|21088.3|21102.3|21090.3|21102.3|21090.3|21100.3|21088.3|40
1746721610000|2025-05-08 16:26:50|21101.5|21089.5|21102.3|21090.3|21102.3|21090.3|21101.5|21089.5|5
1746721620000|2025-05-08 16:27:00|21101.1|21089.1|21099.5|21087.5|21101.1|21089.1|21099.5|21087.5|7
1746721630000|2025-05-08 16:27:10|21099|21087|21098.2|21086.2|21099.5|21087.5|21098.2|21086.2|3
1746721640000|2025-05-08 16:27:20|21099|21087|21098.2|21086.2|21099|21087|21097.4|21085.4|20
1746721650000|2025-05-08 16:27:30|21099|21087|21100.3|21088.3|21102|21090|21099|21087|15
1746721660000|2025-05-08 16:27:40|21099.8|21087.8|21098.2|21086.2|21100.3|21088.3|21098.2|21086.2|11
1746721670000|2025-05-08 16:27:50|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|8
1746721680000|2025-05-08 16:28:00|21098.2|21086.2|21099.5|21087.5|21100.7|21088.7|21098.2|21086.2|4
1746721690000|2025-05-08 16:28:10|21100.7|21088.7|21102.4|21090.4|21102.4|21090.4|21100.7|21088.7|4
1746721700000|2025-05-08 16:28:20|21102|21090|21103.2|21091.2|21103.2|21091.2|21102|21090|3
1746721710000|2025-05-08 16:28:30|21102.4|21090.4|21102|21090|21102.4|21090.4|21102|21090|1
1746721720000|2025-05-08 16:28:40|21101.5|21089.5|21098.7|21086.7|21101.5|21089.5|21098.7|21086.7|3
1746721730000|2025-05-08 16:28:50|21099.5|21087.5|21097.4|21085.4|21099.5|21087.5|21097.4|21085.4|11
1746721740000|2025-05-08 16:29:00|21097.9|21085.9|21099.9|21087.9|21100.4|21088.4|21097.9|21085.9|38
1746721750000|2025-05-08 16:29:10|21099.5|21087.5|21099.1|21087.1|21099.5|21087.5|21098.7|21086.7|11
1746721760000|2025-05-08 16:29:20|21101.2|21089.2|21105.4|21093.4|21108.2|21096.2|21100.7|21088.7|71
1746721780000|2025-05-08 16:29:40|21107|21095|21109|21097|21109|21097|21107|21095|5
1746721790000|2025-05-08 16:29:50|21109.9|21097.9|21109.5|21097.5|21110.7|21098.7|21109|21097|66
1746721800000|2025-05-08 16:30:00|21110.3|21098.3|21115.7|21103.7|21115.7|21103.7|21109.5|21097.5|17
1746721810000|2025-05-08 16:30:10|21114.9|21102.9|21112.4|21100.4|21114.9|21102.9|21111.5|21099.5|40
1746721820000|2025-05-08 16:30:20|21115.7|21103.7|21115.7|21103.7|21115.7|21103.7|21115.7|21103.7|18
1746721830000|2025-05-08 16:30:30|21114.9|21102.9|21112.8|21100.8|21114.9|21102.9|21110.7|21098.7|7
1746721840000|2025-05-08 16:30:40|21112.3|21100.3|21113.2|21101.2|21113.2|21101.2|21112.3|21100.3|1
1746721850000|2025-05-08 16:30:50|21114|21102|21111.5|21099.5|21114|21102|21111.5|21099.5|6
1746721860000|2025-05-08 16:31:00|||||||||2
1746721870000|2025-05-08 16:31:10|21110.7|21098.7|21115.7|21103.7|21116.5|21104.5|21110.7|21098.7|17
1746721880000|2025-05-08 16:31:20|21114.8|21102.8|21118.2|21106.2|21118.2|21106.2|21112.4|21100.4|31
1746721890000|2025-05-08 16:31:30|21119|21107|21113.2|21101.2|21119|21107|21113.2|21101.2|61
1746721900000|2025-05-08 16:31:40|21113.7|21101.7|21113.2|21101.2|21114.5|21102.5|21113.2|21101.2|6
1746721910000|2025-05-08 16:31:50|21112.4|21100.4|21111.5|21099.5|21112.4|21100.4|21110.2|21098.2|23
1746721920000|2025-05-08 16:32:00|21112.3|21100.3|21112.7|21100.7|21113.2|21101.2|21111.2|21099.2|48
1746721930000|2025-05-08 16:32:10|21111.5|21099.5|21110.2|21098.2|21112.3|21100.3|21109.8|21097.8|5
1746721940000|2025-05-08 16:32:20|21111|21099|21107.3|21095.3|21111|21099|21107.3|21095.3|14
1746721960000|2025-05-08 16:32:40|21104.8|21092.8|21101.8|21089.8|21104.8|21092.8|21101.8|21089.8|12
1746721990000|2025-05-08 16:33:10|21099.8|21087.8|21099.8|21087.8|21101.8|21089.8|21099.8|21087.8|8
1746722000000|2025-05-08 16:33:20|21101.8|21089.8|21099.4|21087.4|21102.3|21090.3|21099.4|21087.4|52
1746722010000|2025-05-08 16:33:30|21099|21087|21100.7|21088.7|21100.7|21088.7|21099|21087|5
1746722020000|2025-05-08 16:33:40|21100.2|21088.2|21098.2|21086.2|21100.2|21088.2|21098.2|21086.2|2
1746722030000|2025-05-08 16:33:50|21099|21087|21099|21087|21099|21087|21099|21087|1
1746722040000|2025-05-08 16:34:00|21100.7|21088.7|21098.7|21086.7|21100.7|21088.7|21098.7|21086.7|8
1746722050000|2025-05-08 16:34:10|21098.2|21086.2|21098.2|21086.2|21102.7|21090.7|21096.5|21084.5|19
1746722060000|2025-05-08 16:34:20|21099.9|21087.9|21100.7|21088.7|21100.7|21088.7|21099.4|21087.4|7
1746722070000|2025-05-08 16:34:30|21099.4|21087.4|21099.9|21087.9|21099.9|21087.9|21099.4|21087.4|2
1746722080000|2025-05-08 16:34:40|21099.4|21087.4|21099.4|21087.4|21100.7|21088.7|21099.4|21087.4|1
1746722090000|2025-05-08 16:34:50|||||||||1
1746722100000|2025-05-08 16:35:00|21099|21087|21099|21087|21099|21087|21098.2|21086.2|2
1746722110000|2025-05-08 16:35:10|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|2
1746722120000|2025-05-08 16:35:20|21099|21087|21100.2|21088.2|21100.7|21088.7|21099|21087|9
1746722130000|2025-05-08 16:35:30|21100.7|21088.7|21100.2|21088.2|21100.7|21088.7|21100.2|21088.2|3
1746722140000|2025-05-08 16:35:40|21098.2|21086.2|21099|21087|21099.4|21087.4|21098.2|21086.2|0
1746722150000|2025-05-08 16:35:50|21098.2|21086.2|21099.8|21087.8|21099.8|21087.8|21098.2|21086.2|31
1746722160000|2025-05-08 16:36:00|21101.8|21089.8|21103.1|21091.1|21103.1|21091.1|21101.8|21089.8|3
1746722170000|2025-05-08 16:36:10|21102.3|21090.3|21105.6|21093.6|21105.6|21093.6|21102.3|21090.3|8
1746722180000|2025-05-08 16:36:20|21104.3|21092.3|21103.5|21091.5|21105.6|21093.6|21103.5|21091.5|5
1746722190000|2025-05-08 16:36:30|21103.1|21091.1|21101|21089|21103.1|21091.1|21101|21089|4
1746722200000|2025-05-08 16:36:40|21103.1|21091.1|21102.3|21090.3|21103.1|21091.1|21102.3|21090.3|2
1746722210000|2025-05-08 16:36:50|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|1
1746722220000|2025-05-08 16:37:00|21102.3|21090.3|21102.3|21090.3|21103.5|21091.5|21102.3|21090.3|1
1746722230000|2025-05-08 16:37:10|21101.8|21089.8|21101.8|21089.8|21102.3|21090.3|21101.8|21089.8|1
1746722240000|2025-05-08 16:37:20|21101|21089|21101|21089|21101|21089|21101|21089|6
1746722250000|2025-05-08 16:37:30|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|1
1746722260000|2025-05-08 16:37:40|21102.3|21090.3|21101.4|21089.4|21103.1|21091.1|21101.4|21089.4|2
1746722270000|2025-05-08 16:37:50|21100.6|21088.6|21106.4|21094.4|21106.4|21094.4|21100.6|21088.6|17
1746722280000|2025-05-08 16:38:00|21106.8|21094.8|21108.1|21096.1|21108.1|21096.1|21106.8|21094.8|2
1746722290000|2025-05-08 16:38:10|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|6
1746722300000|2025-05-08 16:38:20|21108.8|21096.8|21110.6|21098.6|21110.6|21098.6|21108.1|21096.1|9
1746722320000|2025-05-08 16:38:40|21111.3|21099.3|21111.3|21099.3|21111.3|21099.3|21111.3|21099.3|0
1746722330000|2025-05-08 16:38:50|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|0
1746722360000|2025-05-08 16:39:20|21111.3|21099.3|21111.3|21099.3|21114.3|21102.3|21111.3|21099.3|9
1746722370000|2025-05-08 16:39:30|||||||||5
1746722390000|2025-05-08 16:39:50|21110.1|21098.1|21108.8|21096.8|21110.1|21098.1|21108|21096|18
1746722400000|2025-05-08 16:40:00|21108|21096|21108.8|21096.8|21109.3|21097.3|21108|21096|1
1746722410000|2025-05-08 16:40:10|21108|21096|21108|21096|21108.8|21096.8|21108|21096|5
1746722420000|2025-05-08 16:40:20|21106.8|21094.8|21106.8|21094.8|21106.8|21094.8|21106.8|21094.8|1
1746722430000|2025-05-08 16:40:30|21107.3|21095.3|21108|21096|21108.8|21096.8|21107.3|21095.3|0
1746722440000|2025-05-08 16:40:40|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|4
1746722450000|2025-05-08 16:40:50|21115.5|21103.5|21116.8|21104.8|21118|21106|21115.1|21103.1|14
1746722460000|2025-05-08 16:41:00|21117.2|21105.2|21124.2|21112.2|21124.6|21112.6|21117.2|21105.2|51
1746722470000|2025-05-08 16:41:10|21129.6|21117.6|21127.1|21115.1|21129.6|21117.6|21127.1|21115.1|9
1746722480000|2025-05-08 16:41:20|21127.9|21115.9|21127.1|21115.1|21128.4|21116.4|21125.5|21113.5|5
1746722490000|2025-05-08 16:41:30|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|4
1746722500000|2025-05-08 16:41:40|21124.6|21112.6|21126.7|21114.7|21126.7|21114.7|21124.6|21112.6|11
1746722510000|2025-05-08 16:41:50|21125.9|21113.9|21129.2|21117.2|21129.2|21117.2|21125.9|21113.9|20
1746722520000|2025-05-08 16:42:00|21128.4|21116.4|21127.6|21115.6|21129.2|21117.2|21127.1|21115.1|54
1746722530000|2025-05-08 16:42:10|21128|21116|21128.8|21116.8|21129.2|21117.2|21123|21111|52
1746722540000|2025-05-08 16:42:20|21128|21116|21128|21116|21128|21116|21128|21116|2
1746722550000|2025-05-08 16:42:30|21129.3|21117.3|21128|21116|21129.3|21117.3|21128|21116|6
1746722560000|2025-05-08 16:42:40|21128.8|21116.8|21130.1|21118.1|21130.1|21118.1|21128.8|21116.8|4
1746722570000|2025-05-08 16:42:50|21130.5|21118.5|21131.3|21119.3|21131.3|21119.3|21130.5|21118.5|7
1746722580000|2025-05-08 16:43:00|21130.1|21118.1|21129.6|21117.6|21130.1|21118.1|21129.6|21117.6|5
1746722590000|2025-05-08 16:43:10|21130.5|21118.5|21132.1|21120.1|21132.1|21120.1|21130.5|21118.5|5
1746722600000|2025-05-08 16:43:20|21131.3|21119.3|21130.1|21118.1|21132.1|21120.1|21130.1|21118.1|97
1746722610000|2025-05-08 16:43:30|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|49
1746722620000|2025-05-08 16:43:40|||||||||3
1746722630000|2025-05-08 16:43:50|21129.7|21117.7|21128|21116|21129.7|21117.7|21128|21116|1
1746722640000|2025-05-08 16:44:00|21130.5|21118.5|21129.7|21117.7|21130.5|21118.5|21129.7|21117.7|3
1746722650000|2025-05-08 16:44:10|21129.3|21117.3|21129.7|21117.7|21129.7|21117.7|21128.5|21116.5|1
1746722660000|2025-05-08 16:44:20|21128.9|21116.9|21128.9|21116.9|21130.5|21118.5|21128.5|21116.5|1
1746722670000|2025-05-08 16:44:30|21128.5|21116.5|21129.7|21117.7|21129.7|21117.7|21126|21114|4
1746722680000|2025-05-08 16:44:40|21128.9|21116.9|21128.9|21116.9|21128.9|21116.9|21128.9|21116.9|1
1746722690000|2025-05-08 16:44:50|21134.4|21122.4|21134.7|21122.7|21136.4|21124.4|21133.9|21121.9|104
1746722700000|2025-05-08 16:45:00|21133.9|21121.9|21134.7|21122.7|21134.7|21122.7|21133.9|21121.9|1
1746722710000|2025-05-08 16:45:10|21135.5|21123.5|21134.7|21122.7|21135.5|21123.5|21134.7|21122.7|0
1746722720000|2025-05-08 16:45:20|21135.5|21123.5|21135.5|21123.5|21135.5|21123.5|21135.5|21123.5|0
1746722730000|2025-05-08 16:45:30|21138|21126|21138|21126|21139.7|21127.7|21138|21126|14
1746722740000|2025-05-08 16:45:40|21136|21124|21136.8|21124.8|21136.8|21124.8|21136|21124|1
1746722750000|2025-05-08 16:45:50|21136|21124|21135.5|21123.5|21136|21124|21135.5|21123.5|1
1746722760000|2025-05-08 16:46:00|21134.7|21122.7|21134.4|21122.4|21134.7|21122.7|21134.3|21122.3|26
1746722780000|2025-05-08 16:46:20|21135.6|21123.6|21135.2|21123.2|21135.6|21123.6|21135.2|21123.2|12
1746722790000|2025-05-08 16:46:30|21135.6|21123.6|21135.6|21123.6|21135.6|21123.6|21135.6|21123.6|5
1746722800000|2025-05-08 16:46:40|||||||||4
1746722810000|2025-05-08 16:46:50|21132.3|21120.3|21131.5|21119.5|21132.3|21120.3|21131.5|21119.5|34
1746722820000|2025-05-08 16:47:00|21131.1|21119.1|21131.1|21119.1|21131.1|21119.1|21131.1|21119.1|4
1746722830000|2025-05-08 16:47:10|21131.5|21119.5|21131.1|21119.1|21132.3|21120.3|21131.1|21119.1|1
1746722840000|2025-05-08 16:47:20|21131.5|21119.5|21130.7|21118.7|21131.5|21119.5|21130.3|21118.3|1
1746722850000|2025-05-08 16:47:30|21130.3|21118.3|21131.1|21119.1|21132.3|21120.3|21130.3|21118.3|3
1746722860000|2025-05-08 16:47:40|21129.8|21117.8|21137.3|21125.3|21137.3|21125.3|21129.8|21117.8|7
1746722870000|2025-05-08 16:47:50|21138.1|21126.1|21138.1|21126.1|21138.1|21126.1|21138.1|21126.1|1
1746722880000|2025-05-08 16:48:00|21138.9|21126.9|21142.7|21130.7|21143.9|21131.9|21138.9|21126.9|15
1746722890000|2025-05-08 16:48:10|21144.8|21132.8|21143.1|21131.1|21146.4|21134.4|21143.1|21131.1|10
1746722900000|2025-05-08 16:48:20|21145.6|21133.6|21145.6|21133.6|21146.4|21134.4|21145.6|21133.6|11
1746722910000|2025-05-08 16:48:30|21143.9|21131.9|21143.1|21131.1|21143.9|21131.9|21143.1|21131.1|2
1746722920000|2025-05-08 16:48:40|21142.7|21130.7|21141.4|21129.4|21142.7|21130.7|21141.4|21129.4|4
1746722930000|2025-05-08 16:48:50|21142.2|21130.2|21142.2|21130.2|21142.2|21130.2|21142.2|21130.2|7
1746722940000|2025-05-08 16:49:00|21141.4|21129.4|21138.1|21126.1|21141.4|21129.4|21138.1|21126.1|26
1746722950000|2025-05-08 16:49:10|21138.9|21126.9|21138.1|21126.1|21139.7|21127.7|21138.1|21126.1|1
1746722960000|2025-05-08 16:49:20|||||||||1
1746722970000|2025-05-08 16:49:30|21137.3|21125.3|21135.2|21123.2|21137.3|21125.3|21135.2|21123.2|9
1746722980000|2025-05-08 16:49:40|21134.4|21122.4|21133.1|21121.1|21135.2|21123.2|21133.1|21121.1|0
1746722990000|2025-05-08 16:49:50|21132.7|21120.7|21133.1|21121.1|21133.1|21121.1|21132.7|21120.7|3
1746723000000|2025-05-08 16:50:00|21132.7|21120.7|21137.2|21125.2|21139.7|21127.7|21131.9|21119.9|48
1746723010000|2025-05-08 16:50:10|21136.7|21124.7|21137.2|21125.2|21137.2|21125.2|21136.7|21124.7|4
1746723020000|2025-05-08 16:50:20|21138|21126|21141.7|21129.7|21141.7|21129.7|21138|21126|0
1746723030000|2025-05-08 16:50:30|21143|21131|21144.7|21132.7|21144.7|21132.7|21143|21131|11
1746723040000|2025-05-08 16:50:40|21146|21134|21143|21131|21148|21136|21143|21131|16
1746723050000|2025-05-08 16:50:50|21143.8|21131.8|21144.2|21132.2|21145|21133|21143.8|21131.8|6
1746723060000|2025-05-08 16:51:00|21144.7|21132.7|21144.7|21132.7|21144.7|21132.7|21144.2|21132.2|0
1746723070000|2025-05-08 16:51:10|21143|21131|21144.7|21132.7|21144.7|21132.7|21143|21131|27
1746723080000|2025-05-08 16:51:20|21145.5|21133.5|21149.7|21137.7|21150.5|21138.5|21145.5|21133.5|13
1746723090000|2025-05-08 16:51:30|21150.5|21138.5|21150.5|21138.5|21150.5|21138.5|21150.5|21138.5|25
1746723100000|2025-05-08 16:51:40|21152.2|21140.2|21155.5|21143.5|21155.9|21143.9|21151.7|21139.7|33
1746723110000|2025-05-08 16:51:50|21160.5|21148.5|21179.7|21167.7|21179.7|21167.7|21158.8|21146.8|90
1746723120000|2025-05-08 16:52:00|21180.2|21168.2|21190.2|21178.2|21196.9|21184.9|21178.4|21166.4|94
1746723130000|2025-05-08 16:52:10|21191.5|21179.5|21183.9|21171.9|21193.1|21181.1|21175.9|21163.9|37
1746723140000|2025-05-08 16:52:20|21183.6|21171.6|21185.6|21173.6|21187.7|21175.7|21180.6|21168.6|10
1746723150000|2025-05-08 16:52:30|21184.8|21172.8|21169.4|21157.4|21186.1|21174.1|21169.4|21157.4|62
1746723160000|2025-05-08 16:52:40|21168.9|21156.9|21168.1|21156.1|21168.9|21156.9|21168.1|21156.1|3
1746723170000|2025-05-08 16:52:50|21168.9|21156.9|21168.1|21156.1|21169.4|21157.4|21168.1|21156.1|2
1746723180000|2025-05-08 16:53:00|21167.6|21155.6|21148.1|21136.1|21167.6|21155.6|21148.1|21136.1|25
1746723190000|2025-05-08 16:53:10|21148.9|21136.9|21162.6|21150.6|21165.1|21153.1|21148.9|21136.9|7
1746723200000|2025-05-08 16:53:20|21161.9|21149.9|21160.1|21148.1|21161.9|21149.9|21160.1|21148.1|4
1746723210000|2025-05-08 16:53:30|21159.4|21147.4|21155.1|21143.1|21160.1|21148.1|21155.1|21143.1|6
1746723220000|2025-05-08 16:53:40|21152.6|21140.6|21149.3|21137.3|21152.6|21140.6|21149.3|21137.3|1
1746723230000|2025-05-08 16:53:50|21148.1|21136.1|21140.1|21128.1|21148.1|21136.1|21140.1|21128.1|4
1746723240000|2025-05-08 16:54:00|21142.3|21130.3|21143.1|21131.1|21144.3|21132.3|21142.3|21130.3|3
1746723260000|2025-05-08 16:54:20|21145.1|21133.1|21145.1|21133.1|21145.6|21133.6|21144.3|21132.3|3
1746723270000|2025-05-08 16:54:30|21144.7|21132.7|21142.6|21130.6|21144.7|21132.7|21141.4|21129.4|2
1746723280000|2025-05-08 16:54:40|21141.7|21129.7|21137.6|21125.6|21141.7|21129.7|21136.8|21124.8|2
1746723290000|2025-05-08 16:54:50|21138.1|21126.1|21143.9|21131.9|21144.3|21132.3|21138.1|21126.1|1
1746723300000|2025-05-08 16:55:00|21143.1|21131.1|21145.6|21133.6|21145.6|21133.6|21143.1|21131.1|6
1746723310000|2025-05-08 16:55:10|21146.8|21134.8|21142.6|21130.6|21146.8|21134.8|21142.6|21130.6|6
1746723320000|2025-05-08 16:55:20|21141|21129|21142.6|21130.6|21142.6|21130.6|21140.6|21128.6|1
1746723330000|2025-05-08 16:55:30|21143.1|21131.1|21142.6|21130.6|21143.9|21131.9|21142.6|21130.6|3
1746723340000|2025-05-08 16:55:40|21143.1|21131.1|21142.6|21130.6|21143.1|21131.1|21142.6|21130.6|0
1746723350000|2025-05-08 16:55:50|21140.6|21128.6|21135.1|21123.1|21141.4|21129.4|21135.1|21123.1|2
1746723360000|2025-05-08 16:56:00|21133.9|21121.9|21135.6|21123.6|21135.6|21123.6|21133.9|21121.9|3
1746723370000|2025-05-08 16:56:10|21127.3|21115.3|21123.2|21111.2|21127.3|21115.3|21123.2|21111.2|6
1746723380000|2025-05-08 16:56:20|21123.5|21111.5|21117.7|21105.7|21123.5|21111.5|21114.8|21102.8|13
1746723390000|2025-05-08 16:56:30|21116.5|21104.5|21119.5|21107.5|21122.7|21110.7|21116.5|21104.5|7
1746723400000|2025-05-08 16:56:40|21120.2|21108.2|21130.4|21118.4|21133.7|21121.7|21119|21107|23
1746723410000|2025-05-08 16:56:50|21131.2|21119.2|21131.2|21119.2|21132|21120|21131.2|21119.2|2
1746723420000|2025-05-08 16:57:00|21129.5|21117.5|21127|21115|21129.5|21117.5|21127|21115|9
1746723430000|2025-05-08 16:57:10|21126.5|21114.5|21137|21125|21137|21125|21126.5|21114.5|35
1746723450000|2025-05-08 16:57:30|21136.9|21124.9|21136.2|21124.2|21136.9|21124.9|21134.9|21122.9|2
1746723460000|2025-05-08 16:57:40|21135.7|21123.7|21134.4|21122.4|21135.7|21123.7|21131.5|21119.5|9
1746723470000|2025-05-08 16:57:50|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|0
1746723480000|2025-05-08 16:58:00|21135.7|21123.7|21136.5|21124.5|21136.9|21124.9|21135.7|21123.7|0
1746723490000|2025-05-08 16:58:10|21135.7|21123.7|21136.9|21124.9|21136.9|21124.9|21134.4|21122.4|20
1746723500000|2025-05-08 16:58:20|21137.4|21125.4|21134.9|21122.9|21137.7|21125.7|21134.9|21122.9|0
1746723510000|2025-05-08 16:58:30|21133.7|21121.7|21136.9|21124.9|21139.4|21127.4|21133.7|21121.7|9
1746723520000|2025-05-08 16:58:40|21137.4|21125.4|21133.6|21121.6|21137.4|21125.4|21132.9|21120.9|1
1746723530000|2025-05-08 16:58:50|21132.9|21120.9|21135.4|21123.4|21135.4|21123.4|21132.9|21120.9|2
1746723540000|2025-05-08 16:59:00|21134.9|21122.9|21132.4|21120.4|21134.9|21122.9|21132.4|21120.4|1
1746723550000|2025-05-08 16:59:10|21136.9|21124.9|21135.4|21123.4|21136.9|21124.9|21135.4|21123.4|2
1746723560000|2025-05-08 16:59:20|21134.9|21122.9|21129.4|21117.4|21134.9|21122.9|21129.4|21117.4|12
1746723570000|2025-05-08 16:59:30|||||||||5
1746723580000|2025-05-08 16:59:40|21127.4|21115.4|21127.4|21115.4|21127.4|21115.4|21126.9|21114.9|7
1746723590000|2025-05-08 16:59:50|21128.6|21116.6|21131.5|21119.5|21131.9|21119.9|21128.6|21116.6|16
1746723600000|2025-05-08 17:00:00|21130.2|21118.2|21123.5|21111.5|21130.2|21118.2|21123.5|21111.5|10
1746723610000|2025-05-08 17:00:10|21121|21109|21114.8|21102.8|21121|21109|21114.8|21102.8|2
1746723620000|2025-05-08 17:00:20|21116|21104|21118.5|21106.5|21118.5|21106.5|21116|21104|15
1746723630000|2025-05-08 17:00:30|21117.3|21105.3|21116|21104|21118.5|21106.5|21115.2|21103.2|19
1746723640000|2025-05-08 17:00:40|21115.6|21103.6|21119|21107|21119.4|21107.4|21112.3|21100.3|28
1746723650000|2025-05-08 17:00:50|21118.5|21106.5|21118.5|21106.5|21118.5|21106.5|21116.9|21104.9|0
1746723660000|2025-05-08 17:01:00|21116.5|21104.5|21108.5|21096.5|21116.5|21104.5|21108.5|21096.5|9
1746723670000|2025-05-08 17:01:10|21109|21097|21113.5|21101.5|21114|21102|21109|21097|4
1746723680000|2025-05-08 17:01:20|21114|21102|21114.8|21102.8|21114.8|21102.8|21114|21102|0
1746723690000|2025-05-08 17:01:30|21113.9|21101.9|21115.1|21103.1|21115.1|21103.1|21113.9|21101.9|15
1746723700000|2025-05-08 17:01:40|21114.6|21102.6|21113.9|21101.9|21114.6|21102.6|21113.9|21101.9|0
1746723710000|2025-05-08 17:01:50|21113.1|21101.1|21115.1|21103.1|21115.1|21103.1|21112.6|21100.6|3
1746723720000|2025-05-08 17:02:00|21116.4|21104.4|21110.1|21098.1|21116.4|21104.4|21109.6|21097.6|18
1746723730000|2025-05-08 17:02:10|21112.6|21100.6|21113.1|21101.1|21113.1|21101.1|21112.6|21100.6|1
1746723740000|2025-05-08 17:02:20|21115.6|21103.6|21123.5|21111.5|21123.5|21111.5|21115.6|21103.6|3
1746723750000|2025-05-08 17:02:30|21125.1|21113.1|21119.6|21107.6|21125.6|21113.6|21119.6|21107.6|18
1746723760000|2025-05-08 17:02:40|21119.2|21107.2|21119.6|21107.6|21120.1|21108.1|21118.4|21106.4|1
1746723770000|2025-05-08 17:02:50|21118.4|21106.4|21113.7|21101.7|21118.4|21106.4|21113.7|21101.7|5
1746723780000|2025-05-08 17:03:00|21112.1|21100.1|21110.9|21098.9|21115.1|21103.1|21107.9|21095.9|19
1746723790000|2025-05-08 17:03:10|21110.4|21098.4|21119.2|21107.2|21119.2|21107.2|21110.4|21098.4|7
1746723800000|2025-05-08 17:03:20|21120.4|21108.4|21116.7|21104.7|21120.4|21108.4|21116.7|21104.7|3
1746723810000|2025-05-08 17:03:30|21114.6|21102.6|21116.7|21104.7|21116.7|21104.7|21114.6|21102.6|0
1746723820000|2025-05-08 17:03:40|||||||||1
1746723830000|2025-05-08 17:03:50|21116.2|21104.2|21110.9|21098.9|21117.6|21105.6|21110.9|21098.9|17
1746723840000|2025-05-08 17:04:00|21111.7|21099.7|21112.1|21100.1|21112.1|21100.1|21111.7|21099.7|0
1746723850000|2025-05-08 17:04:10|21109.6|21097.6|21109.2|21097.2|21109.6|21097.6|21109.2|21097.2|3
1746723860000|2025-05-08 17:04:20|21109.6|21097.6|21110.4|21098.4|21111.7|21099.7|21109.6|21097.6|5
1746723870000|2025-05-08 17:04:30|21109.6|21097.6|21109.6|21097.6|21109.6|21097.6|21109.2|21097.2|1
1746723880000|2025-05-08 17:04:40|21107.9|21095.9|21111.7|21099.7|21111.7|21099.7|21106.7|21094.7|7
1746723890000|2025-05-08 17:04:50|21111.2|21099.2|21111.7|21099.7|21112.9|21100.9|21110.4|21098.4|7
1746723900000|2025-05-08 17:05:00|21112.9|21100.9|21114.6|21102.6|21115.4|21103.4|21110.4|21098.4|18
1746723910000|2025-05-08 17:05:10|21112.6|21100.6|21117.5|21105.5|21117.5|21105.5|21112.6|21100.6|4
1746723920000|2025-05-08 17:05:20|21116.7|21104.7|21114.2|21102.2|21116.7|21104.7|21112.9|21100.9|2
1746723930000|2025-05-08 17:05:30|21115.4|21103.4|21114.6|21102.6|21115.9|21103.9|21114.6|21102.6|4
1746723940000|2025-05-08 17:05:40|21116.7|21104.7|21117.6|21105.6|21117.6|21105.6|21114.6|21102.6|15
1746723950000|2025-05-08 17:05:50|21117.1|21105.1|21115.9|21103.9|21117.1|21105.1|21115.9|21103.9|5
1746723960000|2025-05-08 17:06:00|21116.7|21104.7|21114.6|21102.6|21116.7|21104.7|21114.2|21102.2|4
1746723970000|2025-05-08 17:06:10|21113.4|21101.4|21111.7|21099.7|21113.4|21101.4|21111.7|21099.7|1
1746723980000|2025-05-08 17:06:20|21112.6|21100.6|21112.1|21100.1|21112.6|21100.6|21112.1|21100.1|0
1746723990000|2025-05-08 17:06:30|21112.6|21100.6|21115.4|21103.4|21115.4|21103.4|21111.7|21099.7|0
1746724000000|2025-05-08 17:06:40|21117.1|21105.1|21117.1|21105.1|21117.1|21105.1|21117.1|21105.1|2
1746724010000|2025-05-08 17:06:50|21117.9|21105.9|21117.9|21105.9|21117.9|21105.9|21117.9|21105.9|15
1746724020000|2025-05-08 17:07:00|21119.2|21107.2|21121.7|21109.7|21121.7|21109.7|21119.2|21107.2|3
1746724030000|2025-05-08 17:07:10|21121.2|21109.2|21122.9|21110.9|21122.9|21110.9|21121.2|21109.2|5
1746724040000|2025-05-08 17:07:20|21127.9|21115.9|21127.9|21115.9|21128.7|21116.7|21127.9|21115.9|10
1746724050000|2025-05-08 17:07:30|21128.4|21116.4|21127.9|21115.9|21128.4|21116.4|21127.9|21115.9|4
1746724070000|2025-05-08 17:07:50|21125.8|21113.8|21126.2|21114.2|21126.2|21114.2|21125.8|21113.8|48
1746724080000|2025-05-08 17:08:00|21123.3|21111.3|21122.1|21110.1|21123.7|21111.7|21122.1|21110.1|66
1746724090000|2025-05-08 17:08:10|21121.7|21109.7|21120.4|21108.4|21121.7|21109.7|21120.4|21108.4|2
1746724100000|2025-05-08 17:08:20|21121.2|21109.2|21122.9|21110.9|21122.9|21110.9|21121.2|21109.2|1
1746724110000|2025-05-08 17:08:30|21124.2|21112.2|21122.9|21110.9|21124.2|21112.2|21122.9|21110.9|0
1746724120000|2025-05-08 17:08:40|21119.6|21107.6|21120.4|21108.4|21120.4|21108.4|21119.6|21107.6|25
1746724130000|2025-05-08 17:08:50|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|0
1746724140000|2025-05-08 17:09:00|21120.4|21108.4|21114.6|21102.6|21121.3|21109.3|21112.6|21100.6|10
1746724150000|2025-05-08 17:09:10|21112.9|21100.9|21114.6|21102.6|21114.6|21102.6|21112.9|21100.9|2
1746724160000|2025-05-08 17:09:20|21113.4|21101.4|21112.9|21100.9|21113.4|21101.4|21112.9|21100.9|5
1746724170000|2025-05-08 17:09:30|21117.1|21105.1|21126.4|21114.4|21128|21116|21117.1|21105.1|46
1746724180000|2025-05-08 17:09:40|21127.2|21115.2|21127.2|21115.2|21128.5|21116.5|21125.5|21113.5|3
1746724190000|2025-05-08 17:09:50|21128|21116|21128|21116|21128|21116|21128|21116|1
1746724200000|2025-05-08 17:10:00|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|1
1746724210000|2025-05-08 17:10:10|21131.3|21119.3|21128|21116|21132.1|21120.1|21128|21116|7
1746724230000|2025-05-08 17:10:30|21130.5|21118.5|21131.8|21119.8|21131.8|21119.8|21130.5|21118.5|4
1746724240000|2025-05-08 17:10:40|21131|21119|21133|21121|21134.3|21122.3|21131|21119|2
1746724250000|2025-05-08 17:10:50|21134.7|21122.7|21133.5|21121.5|21134.7|21122.7|21133|21121|26
1746724260000|2025-05-08 17:11:00|21133|21121|21131.8|21119.8|21133|21121|21129.7|21117.7|10
1746724270000|2025-05-08 17:11:10|21131|21119|21134.3|21122.3|21135.5|21123.5|21131|21119|0
1746724280000|2025-05-08 17:11:20|21135.1|21123.1|21135.5|21123.5|21135.5|21123.5|21135.1|21123.1|4
1746724290000|2025-05-08 17:11:30|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|19
1746724300000|2025-05-08 17:11:40|21133.5|21121.5|21143|21131|21143|21131|21133.5|21121.5|40
1746724310000|2025-05-08 17:11:50|21142.2|21130.2|21140.5|21128.5|21142.6|21130.6|21139.7|21127.7|4
1746724320000|2025-05-08 17:12:00|21139.7|21127.7|21140.5|21128.5|21140.5|21128.5|21139.7|21127.7|0
1746724330000|2025-05-08 17:12:10|21138.5|21126.5|21139.7|21127.7|21139.7|21127.7|21138.5|21126.5|3
1746724340000|2025-05-08 17:12:20|21139.3|21127.3|21138|21126|21139.3|21127.3|21138|21126|4
1746724350000|2025-05-08 17:12:30|21137.2|21125.2|21131|21119|21138|21126|21131|21119|11
1746724360000|2025-05-08 17:12:40|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|1
1746724370000|2025-05-08 17:12:50|21129.7|21117.7|21129.7|21117.7|21129.7|21117.7|21129.7|21117.7|2
1746724380000|2025-05-08 17:13:00|21129.3|21117.3|21130.1|21118.1|21130.5|21118.5|21129.3|21117.3|3
1746724390000|2025-05-08 17:13:10|21130.5|21118.5|21128.8|21116.8|21130.5|21118.5|21128.8|21116.8|0
1746724400000|2025-05-08 17:13:20|21127.5|21115.5|21128.8|21116.8|21128.8|21116.8|21126.3|21114.3|5
1746724410000|2025-05-08 17:13:30|||||||||2
1746724420000|2025-05-08 17:13:40|21130|21118|21130|21118|21130|21118|21130|21118|2
1746724430000|2025-05-08 17:13:50|21129.3|21117.3|21131.3|21119.3|21131.3|21119.3|21128.8|21116.8|1
1746724440000|2025-05-08 17:14:00|21132.1|21120.1|21133.8|21121.8|21133.8|21121.8|21132.1|21120.1|2
1746724450000|2025-05-08 17:14:10|21138|21126|21137.2|21125.2|21138|21126|21137.2|21125.2|5
1746724460000|2025-05-08 17:14:20|21138|21126|21133|21121|21138|21126|21133|21121|9
1746724470000|2025-05-08 17:14:30|21135|21123|21135|21123|21135|21123|21135|21123|6
1746724480000|2025-05-08 17:14:40|21134.6|21122.6|21132.5|21120.5|21134.6|21122.6|21132.5|21120.5|1
1746724490000|2025-05-08 17:14:50|21133|21121|21135|21123|21135|21123|21133|21121|2
1746724500000|2025-05-08 17:15:00|21136.3|21124.3|21136.6|21124.6|21137.1|21125.1|21135.4|21123.4|35
1746724510000|2025-05-08 17:15:10|21137.9|21125.9|21134.1|21122.1|21137.9|21125.9|21134.1|21122.1|6
1746724520000|2025-05-08 17:15:20|21134.6|21122.6|21134.6|21122.6|21134.6|21122.6|21134.6|21122.6|1
1746724530000|2025-05-08 17:15:30|21133.7|21121.7|21132.9|21120.9|21133.7|21121.7|21132.9|21120.9|1
1746724540000|2025-05-08 17:15:40|||||||||4
1746724550000|2025-05-08 17:15:50|21134.1|21122.1|21134.1|21122.1|21134.1|21122.1|21134.1|21122.1|3
1746724560000|2025-05-08 17:16:00|21133.7|21121.7|21135.4|21123.4|21135.4|21123.4|21133.7|21121.7|1
1746724570000|2025-05-08 17:16:10|21134.6|21122.6|21135.4|21123.4|21135.4|21123.4|21134.6|21122.6|2
1746724580000|2025-05-08 17:16:20|||||||||16
1746724590000|2025-05-08 17:16:30|||||||||1
1746724600000|2025-05-08 17:16:40|21133.7|21121.7|21131.6|21119.6|21133.7|21121.7|21131.2|21119.2|6
1746724610000|2025-05-08 17:16:50|||||||||4
1746724620000|2025-05-08 17:17:00|21131.2|21119.2|21130.4|21118.4|21132|21120|21130.4|21118.4|5
1746724630000|2025-05-08 17:17:10|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|4
1746724640000|2025-05-08 17:17:20|21132|21120|21127.9|21115.9|21132|21120|21127.9|21115.9|5
1746724650000|2025-05-08 17:17:30|21127.1|21115.1|21127.1|21115.1|21127.1|21115.1|21127.1|21115.1|4
1746724660000|2025-05-08 17:17:40|21127.9|21115.9|21127.9|21115.9|21129.1|21117.1|21127.1|21115.1|33
1746724680000|2025-05-08 17:18:00|||||||||1
1746724690000|2025-05-08 17:18:10|21130.4|21118.4|21130.4|21118.4|21130.4|21118.4|21130.4|21118.4|23
1746724700000|2025-05-08 17:18:20|21126.6|21114.6|21120.8|21108.8|21126.6|21114.6|21119.1|21107.1|25
1746724710000|2025-05-08 17:18:30|21119.1|21107.1|21121.6|21109.6|21121.6|21109.6|21119.1|21107.1|2
1746724730000|2025-05-08 17:18:50|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|7
1746724740000|2025-05-08 17:19:00|21125|21113|21126.6|21114.6|21126.6|21114.6|21125|21113|0
1746724750000|2025-05-08 17:19:10|21127.1|21115.1|21129.1|21117.1|21129.1|21117.1|21127.1|21115.1|0
1746724760000|2025-05-08 17:19:20|21128.7|21116.7|21127.9|21115.9|21129.1|21117.1|21127.9|21115.9|0
1746724770000|2025-05-08 17:19:30|21128.3|21116.3|21130.4|21118.4|21130.4|21118.4|21128.3|21116.3|0
1746724780000|2025-05-08 17:19:40|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|4
1746724790000|2025-05-08 17:19:50|||||||||5
1746724800000|2025-05-08 17:20:00|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|21131.6|21119.6|2
1746724810000|2025-05-08 17:20:10|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|0
1746724820000|2025-05-08 17:20:20|21130|21118|21129.1|21117.1|21130|21118|21128.6|21116.6|6
1746724830000|2025-05-08 17:20:30|21130.4|21118.4|21130.8|21118.8|21130.8|21118.8|21130.4|21118.4|5
1746724840000|2025-05-08 17:20:40|||||||||1
1746724850000|2025-05-08 17:20:50|21130.4|21118.4|21129.1|21117.1|21130.4|21118.4|21129.1|21117.1|2
1746724860000|2025-05-08 17:21:00|21129.6|21117.6|21130.4|21118.4|21130.8|21118.8|21129.6|21117.6|1
1746724870000|2025-05-08 17:21:10|21130.8|21118.8|21134.6|21122.6|21134.6|21122.6|21130.8|21118.8|7
1746724880000|2025-05-08 17:21:20|21134.1|21122.1|21142.1|21130.1|21142.5|21130.5|21134.1|21122.1|8
1746724890000|2025-05-08 17:21:30|21143.3|21131.3|21144.1|21132.1|21145.3|21133.3|21143.3|21131.3|11
1746724900000|2025-05-08 17:21:40|21143.3|21131.3|21145.3|21133.3|21145.3|21133.3|21141.6|21129.6|6
1746724910000|2025-05-08 17:21:50|||||||||16
1746724920000|2025-05-08 17:22:00|21146.1|21134.1|21144.4|21132.4|21146.9|21134.9|21144.4|21132.4|2
1746724930000|2025-05-08 17:22:10|21141.9|21129.9|21141.9|21129.9|21143.2|21131.2|21141.9|21129.9|4
1746724940000|2025-05-08 17:22:20|21140.7|21128.7|21140.7|21128.7|21140.7|21128.7|21140.7|21128.7|3
1746724950000|2025-05-08 17:22:30|21141.1|21129.1|21140.7|21128.7|21141.1|21129.1|21140.7|21128.7|3
1746724960000|2025-05-08 17:22:40|21141.1|21129.1|21143.6|21131.6|21143.6|21131.6|21141.1|21129.1|2
1746724970000|2025-05-08 17:22:50|21141.9|21129.9|21142.4|21130.4|21142.4|21130.4|21141.9|21129.9|1
1746724980000|2025-05-08 17:23:00|21143.2|21131.2|21141.9|21129.9|21143.2|21131.2|21141.9|21129.9|0
1746725000000|2025-05-08 17:23:20|21141.1|21129.1|21140.7|21128.7|21141.1|21129.1|21138.2|21126.2|3
1746725010000|2025-05-08 17:23:30|21141.1|21129.1|21141.1|21129.1|21141.1|21129.1|21141.1|21129.1|0
1746725020000|2025-05-08 17:23:40|21141.9|21129.9|21145.7|21133.7|21145.7|21133.7|21141.9|21129.9|7
1746725030000|2025-05-08 17:23:50|21144.4|21132.4|21141.1|21129.1|21144.4|21132.4|21141.1|21129.1|53
1746725040000|2025-05-08 17:24:00|21143.6|21131.6|21145.7|21133.7|21145.7|21133.7|21143.6|21131.6|3
1746725050000|2025-05-08 17:24:10|21145.3|21133.3|21145.3|21133.3|21145.3|21133.3|21145.3|21133.3|26
1746725080000|2025-05-08 17:24:40|21144.9|21132.9|21144.1|21132.1|21144.9|21132.9|21144.1|21132.1|1
1746725100000|2025-05-08 17:25:00|21143.3|21131.3|21144.5|21132.5|21144.5|21132.5|21143.3|21131.3|6
1746725110000|2025-05-08 17:25:10|21145.3|21133.3|21145.3|21133.3|21145.3|21133.3|21145.3|21133.3|1
1746725120000|2025-05-08 17:25:20|21149.1|21137.1|21155.3|21143.3|21157.8|21145.8|21149.1|21137.1|104
1746725130000|2025-05-08 17:25:30|21154.5|21142.5|21156.1|21144.1|21156.1|21144.1|21154.5|21142.5|12
1746725140000|2025-05-08 17:25:40|21155.7|21143.7|21153.6|21141.6|21155.7|21143.7|21153.6|21141.6|11
1746725160000|2025-05-08 17:26:00|21155.3|21143.3|21156.1|21144.1|21157.8|21145.8|21155.3|21143.3|14
1746725170000|2025-05-08 17:26:10|21156.6|21144.6|21156.6|21144.6|21156.6|21144.6|21156.6|21144.6|7
1746725180000|2025-05-08 17:26:20|21155.3|21143.3|21163.6|21151.6|21163.6|21151.6|21155.3|21143.3|17
1746725190000|2025-05-08 17:26:30|21163.2|21151.2|21161.1|21149.1|21163.2|21151.2|21160.7|21148.7|4
1746725200000|2025-05-08 17:26:40|21161.9|21149.9|21164.1|21152.1|21164.1|21152.1|21161.9|21149.9|11
1746725210000|2025-05-08 17:26:50|21164.5|21152.5|21159.9|21147.9|21164.5|21152.5|21159.9|21147.9|3
1746725220000|2025-05-08 17:27:00|21161.1|21149.1|21163.2|21151.2|21163.6|21151.6|21161.1|21149.1|11
1746725230000|2025-05-08 17:27:10|21161.6|21149.6|21163.2|21151.2|21163.2|21151.2|21161.6|21149.6|1
1746725240000|2025-05-08 17:27:20|21162.4|21150.4|21161.9|21149.9|21162.4|21150.4|21161.9|21149.9|0
1746725250000|2025-05-08 17:27:30|21161.1|21149.1|21159.4|21147.4|21161.1|21149.1|21159.4|21147.4|3
1746725260000|2025-05-08 17:27:40|21160.7|21148.7|21160.7|21148.7|21160.7|21148.7|21160.2|21148.2|6
1746725270000|2025-05-08 17:27:50|21161.1|21149.1|21162.4|21150.4|21163.2|21151.2|21160.7|21148.7|13
1746725280000|2025-05-08 17:28:00|21163.2|21151.2|21161.9|21149.9|21163.2|21151.2|21161.1|21149.1|4
1746725290000|2025-05-08 17:28:10|||||||||1
1746725300000|2025-05-08 17:28:20|||||||||5
1746725310000|2025-05-08 17:28:30|21163.2|21151.2|21163.2|21151.2|21163.2|21151.2|21163.2|21151.2|2
1746725320000|2025-05-08 17:28:40|21161.9|21149.9|21163.2|21151.2|21163.2|21151.2|21161.9|21149.9|2
1746725330000|2025-05-08 17:28:50|21163.6|21151.6|21163.6|21151.6|21163.6|21151.6|21163.6|21151.6|1
1746725340000|2025-05-08 17:29:00|21164.4|21152.4|21165.2|21153.2|21165.2|21153.2|21164.4|21152.4|9
1746725350000|2025-05-08 17:29:10|21162.7|21150.7|21163.9|21151.9|21165.2|21153.2|21162.7|21150.7|17
1746725360000|2025-05-08 17:29:20|21164.4|21152.4|21163.6|21151.6|21164.7|21152.7|21163.1|21151.1|101
1746725370000|2025-05-08 17:29:30|21162.8|21150.8|21159.1|21147.1|21162.8|21150.8|21159.1|21147.1|6
1746725380000|2025-05-08 17:29:40|21158.6|21146.6|21163.6|21151.6|21163.6|21151.6|21157.8|21145.8|3
1746725390000|2025-05-08 17:29:50|21163.1|21151.1|21163.1|21151.1|21163.1|21151.1|21161.6|21149.6|1
1746725400000|2025-05-08 17:30:00|21162.4|21150.4|21163.1|21151.1|21163.1|21151.1|21161.6|21149.6|7
1746725420000|2025-05-08 17:30:20|21162.4|21150.4|21161.6|21149.6|21163.1|21151.1|21161.6|21149.6|4
1746725430000|2025-05-08 17:30:30|21162.4|21150.4|21162.3|21150.3|21162.4|21150.4|21161.6|21149.6|4
1746725440000|2025-05-08 17:30:40|21161.6|21149.6|21162.3|21150.3|21162.3|21150.3|21161.6|21149.6|0
1746725450000|2025-05-08 17:30:50|21161.1|21149.1|21161.1|21149.1|21161.9|21149.9|21161.1|21149.1|5
1746725460000|2025-05-08 17:31:00|||||||||4
1746725470000|2025-05-08 17:31:10|21161.9|21149.9|21161.9|21149.9|21161.9|21149.9|21161.9|21149.9|1
1746725480000|2025-05-08 17:31:20|21161.1|21149.1|21161.1|21149.1|21161.9|21149.9|21161.1|21149.1|0
1746725490000|2025-05-08 17:31:30|21166.1|21154.1|21166.1|21154.1|21166.1|21154.1|21166.1|21154.1|11
1746725500000|2025-05-08 17:31:40|21164|21152|21164|21152|21164|21152|21164|21152|12
1746725510000|2025-05-08 17:31:50|21163.6|21151.6|21166.1|21154.1|21166.1|21154.1|21163.6|21151.6|2
1746725520000|2025-05-08 17:32:00|21166.9|21154.9|21166.9|21154.9|21166.9|21154.9|21166.9|21154.9|6
1746725530000|2025-05-08 17:32:10|21163.9|21151.9|21162|21150|21163.9|21151.9|21160.3|21148.3|46
1746725540000|2025-05-08 17:32:20|21161.2|21149.2|21161.5|21149.5|21162|21150|21161.2|21149.2|2
1746725550000|2025-05-08 17:32:30|21161.1|21149.1|21160.3|21148.3|21161.5|21149.5|21160.3|21148.3|11
1746725570000|2025-05-08 17:32:50|21159|21147|21159|21147|21159|21147|21158.6|21146.6|1
1746725580000|2025-05-08 17:33:00|21157.8|21145.8|21157.8|21145.8|21157.8|21145.8|21157.8|21145.8|4
1746725590000|2025-05-08 17:33:10|||||||||1
1746725600000|2025-05-08 17:33:20|21155.3|21143.3|21155.3|21143.3|21155.3|21143.3|21154.5|21142.5|3
1746725610000|2025-05-08 17:33:30|||||||||10
1746725620000|2025-05-08 17:33:40|||||||||2
1746725630000|2025-05-08 17:33:50|||||||||2
1746725640000|2025-05-08 17:34:00|21152.8|21140.8|21154.5|21142.5|21154.5|21142.5|21152.8|21140.8|10
1746725650000|2025-05-08 17:34:10|21155.3|21143.3|21154.5|21142.5|21155.3|21143.3|21154.5|21142.5|0
1746725660000|2025-05-08 17:34:20|21153.7|21141.7|21155.3|21143.3|21155.3|21143.3|21153.7|21141.7|1
1746725670000|2025-05-08 17:34:30|||||||||4
1746725680000|2025-05-08 17:34:40|21157|21145|21157|21145|21157|21145|21157|21145|2
1746725690000|2025-05-08 17:34:50|21156.5|21144.5|21159.5|21147.5|21159.5|21147.5|21156.5|21144.5|5
1746725700000|2025-05-08 17:35:00|21159.8|21147.8|21160.3|21148.3|21160.3|21148.3|21158.2|21146.2|7
1746725710000|2025-05-08 17:35:10|21159.5|21147.5|21160.3|21148.3|21161.5|21149.5|21159.5|21147.5|2
1746725720000|2025-05-08 17:35:20|21161.1|21149.1|21160.7|21148.7|21161.5|21149.5|21160.7|21148.7|1
1746725730000|2025-05-08 17:35:30|21162.8|21150.8|21165.3|21153.3|21165.3|21153.3|21162|21150|5
1746725740000|2025-05-08 17:35:40|21164.5|21152.5|21171.6|21159.6|21172.4|21160.4|21164.5|21152.5|17
1746725750000|2025-05-08 17:35:50|21170.4|21158.4|21169.6|21157.6|21170.4|21158.4|21169.1|21157.1|16
1746725760000|2025-05-08 17:36:00|21170.4|21158.4|21168.7|21156.7|21170.4|21158.4|21168.7|21156.7|3
1746725780000|2025-05-08 17:36:20|21166.2|21154.2|21160.4|21148.4|21166.2|21154.2|21159.9|21147.9|6
1746725790000|2025-05-08 17:36:30|21159.9|21147.9|21162.9|21150.9|21163.3|21151.3|21159.9|21147.9|10
1746725800000|2025-05-08 17:36:40|21162.1|21150.1|21162.4|21150.4|21163.3|21151.3|21162.1|21150.1|2
1746725810000|2025-05-08 17:36:50|21162.9|21150.9|21162.9|21150.9|21162.9|21150.9|21161.2|21149.2|21
1746725820000|2025-05-08 17:37:00|21162.4|21150.4|21162.1|21150.1|21162.9|21150.9|21162.1|21150.1|4
1746725830000|2025-05-08 17:37:10|21162.9|21150.9|21162.9|21150.9|21162.9|21150.9|21162.9|21150.9|0
1746725840000|2025-05-08 17:37:20|21162.1|21150.1|21161.6|21149.6|21162.1|21150.1|21161.6|21149.6|5
1746725850000|2025-05-08 17:37:30|21160.4|21148.4|21159.9|21147.9|21160.4|21148.4|21159.9|21147.9|6
1746725860000|2025-05-08 17:37:40|21160.4|21148.4|21159.6|21147.6|21161.6|21149.6|21159.6|21147.6|1
1746725870000|2025-05-08 17:37:50|21157.9|21145.9|21159.9|21147.9|21159.9|21147.9|21157.9|21145.9|4
1746725880000|2025-05-08 17:38:00|21160.4|21148.4|21162.9|21150.9|21163.3|21151.3|21160.4|21148.4|11
1746725890000|2025-05-08 17:38:10|21163.3|21151.3|21164.1|21152.1|21164.1|21152.1|21163.3|21151.3|9
1746725900000|2025-05-08 17:38:20|21166.6|21154.6|21165.4|21153.4|21167.1|21155.1|21165.4|21153.4|11
1746725910000|2025-05-08 17:38:30|21165.8|21153.8|21167.9|21155.9|21168.3|21156.3|21165.8|21153.8|14
1746725920000|2025-05-08 17:38:40|21172.4|21160.4|21166.3|21154.3|21172.4|21160.4|21160|21148|36
1746725930000|2025-05-08 17:38:50|21165|21153|21166.7|21154.7|21166.7|21154.7|21164.2|21152.2|8
1746725940000|2025-05-08 17:39:00|21166.3|21154.3|21166.3|21154.3|21166.3|21154.3|21163.8|21151.8|11
1746725950000|2025-05-08 17:39:10|21166.7|21154.7|21166.7|21154.7|21166.7|21154.7|21166.7|21154.7|1
1746725960000|2025-05-08 17:39:20|21166.3|21154.3|21165.5|21153.5|21166.3|21154.3|21165.5|21153.5|0
1746725970000|2025-05-08 17:39:30|21166.3|21154.3|21166.3|21154.3|21166.3|21154.3|21165.5|21153.5|4
1746725980000|2025-05-08 17:39:40|21165.5|21153.5|21165.5|21153.5|21166.3|21154.3|21165.5|21153.5|2
1746725990000|2025-05-08 17:39:50|21164.6|21152.6|21165.8|21153.8|21166.3|21154.3|21164.6|21152.6|17
1746726000000|2025-05-08 17:40:00|21166.3|21154.3|21169.6|21157.6|21169.6|21157.6|21166.3|21154.3|24
1746726020000|2025-05-08 17:40:20|21169.1|21157.1|21169.6|21157.6|21170.8|21158.8|21169.1|21157.1|5
1746726030000|2025-05-08 17:40:30|21170|21158|21168.7|21156.7|21171.6|21159.6|21168.2|21156.2|7
1746726040000|2025-05-08 17:40:40|21168.2|21156.2|21165.7|21153.7|21168.7|21156.7|21165.7|21153.7|7
1746726050000|2025-05-08 17:40:50|21164.9|21152.9|21162|21150|21164.9|21152.9|21161.2|21149.2|3
1746726060000|2025-05-08 17:41:00|21161.2|21149.2|21164|21152|21164.5|21152.5|21161.2|21149.2|7
1746726070000|2025-05-08 17:41:10|21164.5|21152.5|21162.8|21150.8|21164.5|21152.5|21162.8|21150.8|5
1746726080000|2025-05-08 17:41:20|21163.2|21151.2|21169.5|21157.5|21170.3|21158.3|21163.2|21151.2|31
1746726100000|2025-05-08 17:41:40|21168.7|21156.7|21167|21155|21169|21157|21167|21155|7
1746726110000|2025-05-08 17:41:50|21166.5|21154.5|21165.7|21153.7|21166.5|21154.5|21165.7|21153.7|3
1746726120000|2025-05-08 17:42:00|21166.5|21154.5|21163.7|21151.7|21166.5|21154.5|21162.8|21150.8|19
1746726130000|2025-05-08 17:42:10|21167|21155|21167|21155|21167|21155|21166.5|21154.5|12
1746726140000|2025-05-08 17:42:20|21168.2|21156.2|21166.5|21154.5|21168.2|21156.2|21166.5|21154.5|2
1746726150000|2025-05-08 17:42:30|21164.1|21152.1|21160.2|21148.2|21164.1|21152.1|21160.2|21148.2|16
1746726160000|2025-05-08 17:42:40|21159.5|21147.5|21159.5|21147.5|21159.5|21147.5|21159.5|21147.5|12
1746726170000|2025-05-08 17:42:50|21158.7|21146.7|21160.2|21148.2|21160.2|21148.2|21157.7|21145.7|9
1746726180000|2025-05-08 17:43:00|21158.7|21146.7|21157.7|21145.7|21158.7|21146.7|21157.7|21145.7|7
1746726190000|2025-05-08 17:43:10|21162|21150|21162.7|21150.7|21162.7|21150.7|21162|21150|12
1746726210000|2025-05-08 17:43:30|||||||||4
1746726220000|2025-05-08 17:43:40|||||||||5
1746726230000|2025-05-08 17:43:50|21161|21149|21159.3|21147.3|21161|21149|21159.3|21147.3|27
1746726240000|2025-05-08 17:44:00|21160.2|21148.2|21160.6|21148.6|21161|21149|21160.2|21148.2|5
1746726250000|2025-05-08 17:44:10|||||||||6
1746726260000|2025-05-08 17:44:20|21159.3|21147.3|21160.6|21148.6|21161|21149|21158.5|21146.5|3
1746726270000|2025-05-08 17:44:30|21161|21149|21161|21149|21161|21149|21161|21149|7
1746726280000|2025-05-08 17:44:40|21161.8|21149.8|21161.8|21149.8|21161.8|21149.8|21161.8|21149.8|15
1746726290000|2025-05-08 17:44:50|21161|21149|21158.9|21146.9|21161|21149|21158.9|21146.9|3
1746726300000|2025-05-08 17:45:00|21159.3|21147.3|21150.6|21138.6|21159.3|21147.3|21150.6|21138.6|19
1746726310000|2025-05-08 17:45:10|21151|21139|21153.5|21141.5|21154.3|21142.3|21150.6|21138.6|8
1746726320000|2025-05-08 17:45:20|||||||||12
1746726330000|2025-05-08 17:45:30|21151.8|21139.8|21151|21139|21153.1|21141.1|21151|21139|5
1746726340000|2025-05-08 17:45:40|21151.5|21139.5|21153.1|21141.1|21153.5|21141.5|21151.5|21139.5|4
1746726350000|2025-05-08 17:45:50|21153.5|21141.5|21151.8|21139.8|21154.3|21142.3|21150.2|21138.2|14
1746726360000|2025-05-08 17:46:00|21151|21139|21155.2|21143.2|21156.5|21144.5|21151|21139|84
1746726370000|2025-05-08 17:46:10|21154|21142|21152.7|21140.7|21154|21142|21152.7|21140.7|6
1746726380000|2025-05-08 17:46:20|21151.5|21139.5|21150.2|21138.2|21151.5|21139.5|21150.2|21138.2|5
1746726390000|2025-05-08 17:46:30|21150.7|21138.7|21151.5|21139.5|21151.5|21139.5|21150.7|21138.7|3
1746726400000|2025-05-08 17:46:40|21151.9|21139.9|21155.2|21143.2|21155.2|21143.2|21151.9|21139.9|28
1746726410000|2025-05-08 17:46:50|21152.7|21140.7|21150.2|21138.2|21152.7|21140.7|21150.2|21138.2|19
1746726420000|2025-05-08 17:47:00|21152.3|21140.3|21152.7|21140.7|21152.7|21140.7|21152.3|21140.3|1
1746726430000|2025-05-08 17:47:10|||||||||6
1746726440000|2025-05-08 17:47:20|21150.2|21138.2|21150.2|21138.2|21150.2|21138.2|21150.2|21138.2|11
1746726450000|2025-05-08 17:47:30|||||||||7
1746726460000|2025-05-08 17:47:40|21149.4|21137.4|21144.8|21132.8|21149.4|21137.4|21144.8|21132.8|22
1746726470000|2025-05-08 17:47:50|21144|21132|21144|21132|21144|21132|21143.5|21131.5|2
1746726480000|2025-05-08 17:48:00|21141.9|21129.9|21141.9|21129.9|21141.9|21129.9|21141.5|21129.5|4
1746726490000|2025-05-08 17:48:10|21141.5|21129.5|21144|21132|21144|21132|21141.5|21129.5|7
1746726500000|2025-05-08 17:48:20|21143.2|21131.2|21140.2|21128.2|21143.2|21131.2|21140.2|21128.2|8
1746726510000|2025-05-08 17:48:30|||||||||8
1746726520000|2025-05-08 17:48:40|||||||||10
1746726530000|2025-05-08 17:48:50|21139.4|21127.4|21141.9|21129.9|21142.7|21130.7|21139.4|21127.4|3
1746726540000|2025-05-08 17:49:00|21142.7|21130.7|21141.5|21129.5|21142.7|21130.7|21141.5|21129.5|10
1746726550000|2025-05-08 17:49:10|21142.7|21130.7|21142.7|21130.7|21142.7|21130.7|21142.7|21130.7|3
1746726560000|2025-05-08 17:49:20|21141.9|21129.9|21141.5|21129.5|21141.9|21129.9|21141.5|21129.5|9
1746726570000|2025-05-08 17:49:30|21140.7|21128.7|21152.7|21140.7|21152.7|21140.7|21140.2|21128.2|30
1746726580000|2025-05-08 17:49:40|21151.9|21139.9|21151.5|21139.5|21152.7|21140.7|21151.5|21139.5|15
1746726590000|2025-05-08 17:49:50|21150.7|21138.7|21151.5|21139.5|21151.5|21139.5|21150.2|21138.2|6
1746726600000|2025-05-08 17:50:00|21152.3|21140.3|21151|21139|21152.3|21140.3|21150.6|21138.6|3
1746726610000|2025-05-08 17:50:10|21149.3|21137.3|21151.8|21139.8|21153.1|21141.1|21149.3|21137.3|25
1746726620000|2025-05-08 17:50:20|21150.2|21138.2|21140.2|21128.2|21150.2|21138.2|21140.2|21128.2|20
1746726630000|2025-05-08 17:50:30|21141.5|21129.5|21142.7|21130.7|21142.7|21130.7|21141|21129|15
1746726640000|2025-05-08 17:50:40|21143.5|21131.5|21143.5|21131.5|21143.5|21131.5|21142.7|21130.7|6
1746726650000|2025-05-08 17:50:50|21146|21134|21148.5|21136.5|21148.5|21136.5|21146|21134|13
1746726660000|2025-05-08 17:51:00|21146|21134|21146|21134|21146|21134|21146|21134|4
1746726670000|2025-05-08 17:51:10|21146.8|21134.8|21145.5|21133.5|21146.8|21134.8|21143.5|21131.5|10
1746726680000|2025-05-08 17:51:20|21146|21134|21146.8|21134.8|21147.6|21135.6|21146|21134|6
1746726690000|2025-05-08 17:51:30|21147.3|21135.3|21148|21136|21148|21136|21146.8|21134.8|47
1746726700000|2025-05-08 17:51:40|21151.5|21139.5|21150.5|21138.5|21152.2|21140.2|21150.5|21138.5|43
1746726710000|2025-05-08 17:51:50|21151|21139|21153|21141|21153.5|21141.5|21151|21139|19
1746726720000|2025-05-08 17:52:00|21151.8|21139.8|21151.3|21139.3|21153|21141|21150.5|21138.5|14
1746726730000|2025-05-08 17:52:10|21152.2|21140.2|21155.5|21143.5|21155.5|21143.5|21152.2|21140.2|16
1746726740000|2025-05-08 17:52:20|21154.3|21142.3|21154.3|21142.3|21154.3|21142.3|21153.5|21141.5|6
1746726750000|2025-05-08 17:52:30|21153|21141|21151.3|21139.3|21154.3|21142.3|21151.3|21139.3|15
1746726760000|2025-05-08 17:52:40|21152.1|21140.1|21153|21141|21153|21141|21149.6|21137.6|21
1746726770000|2025-05-08 17:52:50|21153.8|21141.8|21152.6|21140.6|21153.8|21141.8|21152.1|21140.1|6
1746726780000|2025-05-08 17:53:00|21151.7|21139.7|21150.1|21138.1|21153.4|21141.4|21150.1|21138.1|10
1746726790000|2025-05-08 17:53:10|21149.6|21137.6|21152.1|21140.1|21152.1|21140.1|21149.6|21137.6|12
1746726800000|2025-05-08 17:53:20|21152.6|21140.6|21152.1|21140.1|21153.4|21141.4|21152.1|21140.1|13
1746726810000|2025-05-08 17:53:30|21150.9|21138.9|21151.3|21139.3|21151.3|21139.3|21150.9|21138.9|8
1746726820000|2025-05-08 17:53:40|21150.9|21138.9|21150.9|21138.9|21151.3|21139.3|21150.9|21138.9|8
1746726830000|2025-05-08 17:53:50|21151.3|21139.3|21149.3|21137.3|21152.1|21140.1|21148|21136|100
1746726840000|2025-05-08 17:54:00|21148|21136|21146.8|21134.8|21148|21136|21146.8|21134.8|11
1746726850000|2025-05-08 17:54:10|21145.9|21133.9|21144.3|21132.3|21145.9|21133.9|21144.3|21132.3|29
1746726860000|2025-05-08 17:54:20|21145.5|21133.5|21144.3|21132.3|21145.5|21133.5|21144.3|21132.3|13
1746726870000|2025-05-08 17:54:30|21146.8|21134.8|21144.3|21132.3|21148|21136|21144.3|21132.3|41
1746726880000|2025-05-08 17:54:40|21145.5|21133.5|21149.7|21137.7|21149.7|21137.7|21144.3|21132.3|8
1746726890000|2025-05-08 17:54:50|21148.5|21136.5|21149.3|21137.3|21151|21139|21148.5|21136.5|13
1746726900000|2025-05-08 17:55:00|21149.7|21137.7|21144.3|21132.3|21149.7|21137.7|21144.3|21132.3|47
1746726910000|2025-05-08 17:55:10|21146.8|21134.8|21148.5|21136.5|21148.5|21136.5|21146.8|21134.8|41
1746726920000|2025-05-08 17:55:20|21150.2|21138.2|21151.4|21139.4|21151.4|21139.4|21150.2|21138.2|48
1746726930000|2025-05-08 17:55:30|21153.1|21141.1|21152.7|21140.7|21154.4|21142.4|21151.9|21139.9|21
1746726940000|2025-05-08 17:55:40|21151.1|21139.1|21152.7|21140.7|21153.9|21141.9|21151.1|21139.1|7
1746726950000|2025-05-08 17:55:50|21153.1|21141.1|21155.2|21143.2|21155.2|21143.2|21153.1|21141.1|27
1746726960000|2025-05-08 17:56:00|21153.6|21141.6|21153.6|21141.6|21154.4|21142.4|21153.6|21141.6|10
1746726970000|2025-05-08 17:56:10|21154.4|21142.4|21150.2|21138.2|21154.4|21142.4|21148.1|21136.1|26
1746726980000|2025-05-08 17:56:20|21147.7|21135.7|21144.8|21132.8|21148.9|21136.9|21144.8|21132.8|19
1746726990000|2025-05-08 17:56:30|21144|21132|21143.6|21131.6|21144.8|21132.8|21143.1|21131.1|17
1746727000000|2025-05-08 17:56:40|21144.4|21132.4|21141.9|21129.9|21144.4|21132.4|21140.6|21128.6|5
1746727010000|2025-05-08 17:56:50|21140.6|21128.6|21140.2|21128.2|21141.4|21129.4|21139.4|21127.4|45
1746727020000|2025-05-08 17:57:00|21148.9|21136.9|21155.6|21143.6|21155.6|21143.6|21148.5|21136.5|74
1746727030000|2025-05-08 17:57:10|21154.8|21142.8|21151|21139|21155.6|21143.6|21150.2|21138.2|32
1746727040000|2025-05-08 17:57:20|21151.9|21139.9|21149.4|21137.4|21154.4|21142.4|21148.6|21136.6|21
1746727050000|2025-05-08 17:57:30|||||||||6
1746727060000|2025-05-08 17:57:40|21150.2|21138.2|21149.4|21137.4|21150.2|21138.2|21149.4|21137.4|0
1746727070000|2025-05-08 17:57:50|21148.6|21136.6|21148.9|21136.9|21149.4|21137.4|21148.1|21136.1|5
1746727080000|2025-05-08 17:58:00|21149.8|21137.8|21154.3|21142.3|21158|21146|21149.8|21137.8|23
1746727090000|2025-05-08 17:58:10|21155.5|21143.5|21157.7|21145.7|21157.7|21145.7|21155.2|21143.2|57
1746727100000|2025-05-08 17:58:20|||||||||10
1746727110000|2025-05-08 17:58:30|21156.9|21144.9|21153.9|21141.9|21156.9|21144.9|21153.1|21141.1|50
1746727130000|2025-05-08 17:58:50|21155.2|21143.2|21157.7|21145.7|21157.7|21145.7|21155.2|21143.2|11
1746727140000|2025-05-08 17:59:00|21160.2|21148.2|21160.2|21148.2|21161|21149|21157.7|21145.7|76
1746727150000|2025-05-08 17:59:10|21156.9|21144.9|21166.9|21154.9|21166.9|21154.9|21156.4|21144.4|150
1746727160000|2025-05-08 17:59:20|21167.7|21155.7|21162.8|21150.8|21167.7|21155.7|21161.1|21149.1|108
1746727170000|2025-05-08 17:59:30|21162.3|21150.3|21158.6|21146.6|21162.3|21150.3|21158.6|21146.6|259
1746727180000|2025-05-08 17:59:40|21159|21147|21158.2|21146.2|21161.1|21149.1|21158.2|21146.2|291
1746727190000|2025-05-08 17:59:50|21157|21145|21162|21150|21164.5|21152.5|21157|21145|304
1746727200000|2025-05-08 18:00:00|21161.2|21149.2|21155.7|21143.7|21161.2|21149.2|21154.5|21142.5|39
1746727210000|2025-05-08 18:00:10|21154.9|21142.9|21157.1|21145.1|21158.8|21146.8|21153.7|21141.7|68
1746727220000|2025-05-08 18:00:20|21156.2|21144.2|21154.6|21142.6|21156.2|21144.2|21154.6|21142.6|6
1746727230000|2025-05-08 18:00:30|21153|21141|21152.6|21140.6|21153.8|21141.8|21146.8|21134.8|106
1746727240000|2025-05-08 18:00:40|21149.7|21137.7|21147.6|21135.6|21151.8|21139.8|21147.6|21135.6|31
1746727250000|2025-05-08 18:00:50|21148|21136|21141.3|21129.3|21148.8|21136.8|21141.3|21129.3|32
1746727260000|2025-05-08 18:01:00|21142.6|21130.6|21143|21131|21143.8|21131.8|21141.3|21129.3|12
1746727270000|2025-05-08 18:01:10|21144.3|21132.3|21144.7|21132.7|21146.8|21134.8|21144.3|21132.3|22
1746727280000|2025-05-08 18:01:20|21143.5|21131.5|21143.5|21131.5|21143.5|21131.5|21142.2|21130.2|0
1746727290000|2025-05-08 18:01:30|21143|21131|21143|21131|21143.5|21131.5|21141.8|21129.8|9
1746727300000|2025-05-08 18:01:40|21143.5|21131.5|21143|21131|21143.5|21131.5|21142.2|21130.2|39
1746727310000|2025-05-08 18:01:50|21142.2|21130.2|21138.9|21126.9|21142.2|21130.2|21138.9|21126.9|24
1746727320000|2025-05-08 18:02:00|21138.1|21126.1|21138.1|21126.1|21138.9|21126.9|21138.1|21126.1|36
1746727330000|2025-05-08 18:02:10|21138.9|21126.9|21140.2|21128.2|21140.2|21128.2|21138.9|21126.9|7
1746727340000|2025-05-08 18:02:20|21141|21129|21141|21129|21142.2|21130.2|21140.5|21128.5|1
1746727350000|2025-05-08 18:02:30|21140.2|21128.2|21140.5|21128.5|21141|21129|21139.7|21127.7|2
1746727360000|2025-05-08 18:02:40|21139.7|21127.7|21139.7|21127.7|21141|21129|21139.7|21127.7|3
1746727370000|2025-05-08 18:02:50|21136|21124|21136|21124|21138.5|21126.5|21136|21124|11
1746727380000|2025-05-08 18:03:00|21135.5|21123.5|21136|21124|21136|21124|21135.5|21123.5|0
1746727390000|2025-05-08 18:03:10|21135.9|21123.9|21138.4|21126.4|21138.4|21126.4|21135.9|21123.9|1
1746727400000|2025-05-08 18:03:20|21138|21126|21139.7|21127.7|21139.7|21127.7|21138|21126|3
1746727410000|2025-05-08 18:03:30|21140.5|21128.5|21135.9|21123.9|21140.5|21128.5|21135.9|21123.9|9
1746727430000|2025-05-08 18:03:50|21135.5|21123.5|21143.4|21131.4|21144.2|21132.2|21134.7|21122.7|5
1746727440000|2025-05-08 18:04:00|21144.2|21132.2|21143.4|21131.4|21144.2|21132.2|21141.9|21129.9|7
1746727450000|2025-05-08 18:04:10|21142.7|21130.7|21144.7|21132.7|21144.7|21132.7|21142.6|21130.6|0
1746727460000|2025-05-08 18:04:20|21143.9|21131.9|21143.9|21131.9|21143.9|21131.9|21143.4|21131.4|1
1746727470000|2025-05-08 18:04:30|21143.4|21131.4|21143.9|21131.9|21143.9|21131.9|21141.4|21129.4|22
1746727480000|2025-05-08 18:04:40|21146.4|21134.4|21145.9|21133.9|21146.4|21134.4|21145.1|21133.1|8
1746727490000|2025-05-08 18:04:50|21145.1|21133.1|21143.9|21131.9|21145.1|21133.1|21143.1|21131.1|8
1746797400000|2025-05-09 13:30:00|21134.9|21122.9|21133.8|21121.8|21148.5|21136.5|21133.8|21118|199
1746797410000|2025-05-09 13:30:10|21127.5|21115.5|21127.1|21115.1|21132.6|21120.6|21125.1|21113.1|59
1746797420000|2025-05-09 13:30:20|21128.8|21116.8|21127.1|21115.1|21131.7|21119.7|21124.6|21112.6|29
1746797430000|2025-05-09 13:30:30|21126.3|21114.3|21127.1|21115.1|21127.9|21115.9|21123.8|21111.8|16
1746797440000|2025-05-09 13:30:40|21127.9|21115.9|21123.8|21111.8|21128.8|21116.8|21123.8|21111.8|75
1746797450000|2025-05-09 13:30:50|21125.4|21113.4|21126.3|21114.3|21127.1|21115.1|21122.1|21110.1|24
1746797460000|2025-05-09 13:31:00|21127.1|21115.1|21119.7|21107.7|21127.1|21115.1|21119.7|21107.7|51
1746797470000|2025-05-09 13:31:10|21120.6|21108.6|21120.2|21108.2|21120.6|21108.6|21114.8|21102.8|147
1746797480000|2025-05-09 13:31:20|21118.5|21106.5|21127.3|21115.3|21127.3|21115.3|21116.4|21104.4|78
1746797490000|2025-05-09 13:31:30|21124.8|21112.8|21130.6|21118.6|21132.3|21120.3|21124.8|21112.8|58
1746797500000|2025-05-09 13:31:40|21129.8|21117.8|21133.2|21121.2|21134.5|21122.5|21129.8|21117.8|66
1746797510000|2025-05-09 13:31:50|21132.4|21120.4|21129.9|21117.9|21132.4|21120.4|21126.5|21114.5|23
1746797520000|2025-05-09 13:32:00|21129.4|21117.4|21129.9|21117.9|21130.7|21118.7|21128.2|21116.2|22
1746797530000|2025-05-09 13:32:10|21129.4|21117.4|21131.5|21119.5|21132.3|21120.3|21128.2|21116.2|46
1746797540000|2025-05-09 13:32:20|21131.1|21119.1|21134.8|21122.8|21136.5|21124.5|21129|21117|71
1746797550000|2025-05-09 13:32:30|21134|21122|21142.4|21130.4|21142.4|21130.4|21131.9|21119.9|20
1746797560000|2025-05-09 13:32:40|21142.8|21130.8|21146.1|21134.1|21146.9|21134.9|21140.7|21128.7|30
1746797570000|2025-05-09 13:32:50|21147.4|21135.4|21150.3|21138.3|21150.7|21138.7|21146.6|21134.6|31
1746797580000|2025-05-09 13:33:00|21153.2|21141.2|21150.3|21138.3|21153.2|21141.2|21147.4|21135.4|43
1746797590000|2025-05-09 13:33:10|21149.9|21137.9|21153.2|21141.2|21154.8|21142.8|21147.8|21135.8|39
1746797600000|2025-05-09 13:33:20|21154.9|21142.9|21157.4|21145.4|21157.4|21145.4|21154.9|21142.9|18
1746797610000|2025-05-09 13:33:30|21158.6|21146.6|21160.8|21148.8|21162.4|21150.4|21156.6|21144.6|47
1746797620000|2025-05-09 13:33:40|21159.9|21147.9|21167.4|21155.4|21167.4|21155.4|21159.9|21147.9|6
1746797630000|2025-05-09 13:33:50|21168.7|21156.7|21170.8|21158.8|21172.4|21160.4|21168.3|21156.3|7
1746797640000|2025-05-09 13:34:00|21171.2|21159.2|21170.8|21158.8|21171.2|21159.2|21165.8|21153.8|14
1746797650000|2025-05-09 13:34:10|21171.6|21159.6|21173.3|21161.3|21173.3|21161.3|21170.8|21158.8|42
1746797660000|2025-05-09 13:34:20|21172.4|21160.4|21179.1|21167.1|21179.1|21167.1|21172|21160|38
1746797670000|2025-05-09 13:34:30|21179.9|21167.9|21178.7|21166.7|21182.4|21170.4|21178.7|21166.7|52
1746797680000|2025-05-09 13:34:40|21180.8|21168.8|21186.6|21174.6|21186.6|21174.6|21180.8|21168.8|52
1746797690000|2025-05-09 13:34:50|21184.9|21172.9|21178.2|21166.2|21184.9|21172.9|21176.9|21164.9|40
1746797700000|2025-05-09 13:35:00|21177.7|21165.7|21171.6|21159.6|21177.7|21165.7|21171.6|21159.6|47
1746797710000|2025-05-09 13:35:10|21170.7|21158.7|21168.2|21156.2|21174.9|21162.9|21168.2|21156.2|66
1746797720000|2025-05-09 13:35:20|21167.4|21155.4|21159.9|21147.9|21167.4|21155.4|21159.4|21147.4|27
1746797730000|2025-05-09 13:35:30|21159.1|21147.1|21158.2|21146.2|21160.7|21148.7|21154.1|21142.1|84
1746797740000|2025-05-09 13:35:40|21159|21147|21166.9|21154.9|21167.4|21155.4|21155.2|21143.2|91
1746797750000|2025-05-09 13:35:50|21167.4|21155.4|21172.4|21160.4|21175.7|21163.7|21167.4|21155.4|64
1746797760000|2025-05-09 13:36:00|21171.6|21159.6|21166.1|21154.1|21172.4|21160.4|21166.1|21154.1|19
1746797770000|2025-05-09 13:36:10|21166.9|21154.9|21162.4|21150.4|21166.9|21154.9|21162.4|21150.4|26
1746797780000|2025-05-09 13:36:20|21163.2|21151.2|21165.7|21153.7|21167.8|21155.8|21162.8|21150.8|39
1746797790000|2025-05-09 13:36:30|21164.9|21152.9|21164.9|21152.9|21167.4|21155.4|21164.9|21152.9|3
1746797800000|2025-05-09 13:36:40|21163.2|21151.2|21162.4|21150.4|21163.2|21151.2|21161.2|21149.2|11
1746797810000|2025-05-09 13:36:50|21163.2|21151.2|21163.2|21151.2|21165.3|21153.3|21163.2|21151.2|5
1746797820000|2025-05-09 13:37:00|21164.1|21152.1|21160.7|21148.7|21164.1|21152.1|21160.7|21148.7|10
1746797830000|2025-05-09 13:37:10|21161.5|21149.5|21163.2|21151.2|21163.2|21151.2|21161.5|21149.5|6
1746797840000|2025-05-09 13:37:20|21164.5|21152.5|21165.3|21153.3|21166.5|21154.5|21164.5|21152.5|2
1746797850000|2025-05-09 13:37:30|21164.5|21152.5|21162.4|21150.4|21165.7|21153.7|21162.4|21150.4|1
1746797860000|2025-05-09 13:37:40|21162|21150|21160.7|21148.7|21162.8|21150.8|21160.7|21148.7|6
1746797870000|2025-05-09 13:37:50|21162.8|21150.8|21162.8|21150.8|21163.2|21151.2|21162|21150|6
1746797880000|2025-05-09 13:38:00|21162|21150|21163.2|21151.2|21163.2|21151.2|21160.7|21148.7|3
1746797890000|2025-05-09 13:38:10|21164.9|21152.9|21169|21157|21169|21157|21164.9|21152.9|24
1746797900000|2025-05-09 13:38:20|21167.4|21155.4|21165.3|21153.3|21167.4|21155.4|21165.3|21153.3|3
1746797910000|2025-05-09 13:38:30|21163.2|21151.2|21166.5|21154.5|21167|21155|21163.2|21151.2|4
1746797920000|2025-05-09 13:38:40|21167.4|21155.4|21166.5|21154.5|21169|21157|21166.5|21154.5|5
1746797930000|2025-05-09 13:38:50|21169|21157|21167.8|21155.8|21169|21157|21167|21155|3
1746797940000|2025-05-09 13:39:00|21169|21157|21167.8|21155.8|21169|21157|21167.8|21155.8|1
1746797950000|2025-05-09 13:39:10|21167|21155|21168.2|21156.2|21169|21157|21167|21155|1
1746797960000|2025-05-09 13:39:20|21167.4|21155.4|21167|21155|21170.7|21158.7|21165.7|21153.7|11
1746797970000|2025-05-09 13:39:30|21167.4|21155.4|21167.4|21155.4|21167.9|21155.9|21167.4|21155.4|17
1746797980000|2025-05-09 13:39:40|21163.3|21151.3|21163.7|21151.7|21166.5|21154.5|21162.4|21150.4|12
1746797990000|2025-05-09 13:39:50|21163.2|21151.2|21164.9|21152.9|21164.9|21152.9|21163.2|21151.2|5
1746798000000|2025-05-09 13:40:00|21164.1|21152.1|21164.1|21152.1|21164.1|21152.1|21163.7|21151.7|10
1746798010000|2025-05-09 13:40:10|21163.7|21151.7|21166.7|21154.7|21166.7|21154.7|21163.7|21151.7|19
1746798020000|2025-05-09 13:40:20|21167.5|21155.5|21166.7|21154.7|21167.5|21155.5|21166.7|21154.7|24
1746798030000|2025-05-09 13:40:30|||||||||17
1746798040000|2025-05-09 13:40:40|21165|21153|21168.7|21156.7|21169.2|21157.2|21165|21153|51
1746798050000|2025-05-09 13:40:50|21168.3|21156.3|21170|21158|21171.2|21159.2|21168.3|21156.3|12
1746798060000|2025-05-09 13:41:00|21168.7|21156.7|21172.5|21160.5|21173.3|21161.3|21167.9|21155.9|23
1746798070000|2025-05-09 13:41:10|21173.3|21161.3|21170|21158|21173.3|21161.3|21170|21158|12
1746798080000|2025-05-09 13:41:20|21171.2|21159.2|21172.5|21160.5|21172.5|21160.5|21171.2|21159.2|3
1746798090000|2025-05-09 13:41:30|21171.7|21159.7|21170.4|21158.4|21171.7|21159.7|21167.5|21155.5|7
1746798100000|2025-05-09 13:41:40|21170|21158|21170|21158|21170|21158|21167.9|21155.9|3
1746798110000|2025-05-09 13:41:50|21167.5|21155.5|21168.7|21156.7|21168.7|21156.7|21167.5|21155.5|1
1746798120000|2025-05-09 13:42:00|21167.5|21155.5|21167.5|21155.5|21168.3|21156.3|21167.5|21155.5|0
1746798130000|2025-05-09 13:42:10|21166.7|21154.7|21162.8|21150.8|21169.1|21157.1|21162.8|21150.8|57
1746798140000|2025-05-09 13:42:20|21163.7|21151.7|21161.6|21149.6|21164.9|21152.9|21161.6|21149.6|9
1746798150000|2025-05-09 13:42:30|21162.4|21150.4|21159.9|21147.9|21162.4|21150.4|21159.9|21147.9|7
1746798160000|2025-05-09 13:42:40|21160.7|21148.7|21160.7|21148.7|21161.5|21149.5|21160.7|21148.7|3
1746798170000|2025-05-09 13:42:50|21159|21147|21152.4|21140.4|21159|21147|21152.4|21140.4|11
1746798180000|2025-05-09 13:43:00|21151.6|21139.6|21150.8|21138.8|21154|21142|21150.3|21138.3|33
1746798190000|2025-05-09 13:43:10|21150.3|21138.3|21150.8|21138.8|21150.8|21138.8|21150.3|21138.3|115
1746798200000|2025-05-09 13:43:20|21151.6|21139.6|21151.6|21139.6|21151.6|21139.6|21150.8|21138.8|35
1746798210000|2025-05-09 13:43:30|21152.4|21140.4|21153.2|21141.2|21153.2|21141.2|21150.7|21138.7|48
1746798220000|2025-05-09 13:43:40|21154.1|21142.1|21152.4|21140.4|21154.1|21142.1|21152.4|21140.4|26
1746798230000|2025-05-09 13:43:50|21153.2|21141.2|21152|21140|21153.3|21141.3|21152|21140|13
1746798240000|2025-05-09 13:44:00|21151.1|21139.1|21149.9|21137.9|21152|21140|21148.3|21136.3|20
1746798250000|2025-05-09 13:44:10|21148.3|21136.3|21149.9|21137.9|21149.9|21137.9|21148.3|21136.3|45
1746798260000|2025-05-09 13:44:20|21145.7|21133.7|21148.2|21136.2|21148.2|21136.2|21145.7|21133.7|44
1746798270000|2025-05-09 13:44:30|21146.5|21134.5|21148.2|21136.2|21150.7|21138.7|21145.7|21133.7|62
1746798280000|2025-05-09 13:44:40|||||||||17
1746798290000|2025-05-09 13:44:50|21147.4|21135.4|21146.5|21134.5|21147.4|21135.4|21146.5|21134.5|5
1746798300000|2025-05-09 13:45:00|21150.7|21138.7|21145.7|21133.7|21151.1|21139.1|21145.7|21133.7|23
1746798310000|2025-05-09 13:45:10|21144.9|21132.9|21137.3|21125.3|21145.7|21133.7|21137.3|21125.3|27
1746798320000|2025-05-09 13:45:20|21139.8|21127.8|21139.8|21127.8|21139.8|21127.8|21137.3|21125.3|9
1746798330000|2025-05-09 13:45:30|21141.1|21129.1|21144.8|21132.8|21144.8|21132.8|21139.8|21127.8|22
1746798340000|2025-05-09 13:45:40|21144|21132|21147.8|21135.8|21147.8|21135.8|21144|21132|6
1746798350000|2025-05-09 13:45:50|21146.9|21134.9|21144|21132|21147.8|21135.8|21144|21132|11
1746798360000|2025-05-09 13:46:00|21143.2|21131.2|21142.3|21130.3|21143.2|21131.2|21141.5|21129.5|34
1746798370000|2025-05-09 13:46:10|21134.8|21122.8|21134.4|21122.4|21134.8|21122.8|21134.4|21122.4|5
1746798380000|2025-05-09 13:46:20|21133.9|21121.9|21133.1|21121.1|21134.8|21122.8|21133.1|21121.1|9
1746798390000|2025-05-09 13:46:30|||||||||6
1746798400000|2025-05-09 13:46:40|21133.6|21121.6|21133.1|21121.1|21133.6|21121.6|21133.1|21121.1|16
1746798410000|2025-05-09 13:46:50|21133.6|21121.6|21144.8|21132.8|21146.1|21134.1|21133.1|21121.1|23
1746798420000|2025-05-09 13:47:00|21144.4|21132.4|21141.1|21129.1|21144.4|21132.4|21139.8|21127.8|21
1746798430000|2025-05-09 13:47:10|21139.4|21127.4|21139.4|21127.4|21139.8|21127.8|21139.4|21127.4|4
1746798440000|2025-05-09 13:47:20|21139.8|21127.8|21139.8|21127.8|21140.6|21128.6|21139.4|21127.4|5
1746798450000|2025-05-09 13:47:30|21140.6|21128.6|21141.9|21129.9|21144|21132|21139.8|21127.8|16
1746798460000|2025-05-09 13:47:40|21141.1|21129.1|21140.7|21128.7|21144.4|21132.4|21140.2|21128.2|10
1746798470000|2025-05-09 13:47:50|21141.5|21129.5|21150.7|21138.7|21150.7|21138.7|21140.7|21128.7|8
1746798480000|2025-05-09 13:48:00|21151.5|21139.5|21149|21137|21151.5|21139.5|21149|21137|9
1746798490000|2025-05-09 13:48:10|21145.7|21133.7|21145.7|21133.7|21146.5|21134.5|21145.2|21133.2|14
1746798500000|2025-05-09 13:48:20|21146.5|21134.5|21145.7|21133.7|21147.3|21135.3|21144|21132|5
1746798510000|2025-05-09 13:48:30|21145.2|21133.2|21151.5|21139.5|21151.9|21139.9|21144|21132|2
1746798520000|2025-05-09 13:48:40|21150.2|21138.2|21151.5|21139.5|21151.5|21139.5|21150.2|21138.2|1
1746798530000|2025-05-09 13:48:50|21151.9|21139.9|21151.9|21139.9|21156.5|21144.5|21151.5|21139.5|4
1746798540000|2025-05-09 13:49:00|21151.5|21139.5|21148.2|21136.2|21151.5|21139.5|21147.7|21135.7|26
1746798550000|2025-05-09 13:49:10|21147.7|21135.7|21148.1|21136.1|21148.1|21136.1|21145.6|21133.6|30
1746798560000|2025-05-09 13:49:20|21147.3|21135.3|21151|21139|21151|21139|21147.3|21135.3|4
1746798570000|2025-05-09 13:49:30|21151.9|21139.9|21149.4|21137.4|21151.9|21139.9|21148.5|21136.5|6
1746798580000|2025-05-09 13:49:40|21150.2|21138.2|21150.6|21138.6|21151|21139|21150.2|21138.2|3
1746798590000|2025-05-09 13:49:50|21151|21139|21155.6|21143.6|21155.6|21143.6|21150.6|21138.6|3
1746798600000|2025-05-09 13:50:00|21154.8|21142.8|21154.4|21142.4|21158.1|21146.1|21154|21142|13
1746798610000|2025-05-09 13:50:10|21154.8|21142.8|21156.9|21144.9|21156.9|21144.9|21154.4|21142.4|1
1746798620000|2025-05-09 13:50:20|21157.3|21145.3|21163.1|21151.1|21163.1|21151.1|21157.3|21145.3|10
1746798630000|2025-05-09 13:50:30|21162.3|21150.3|21164|21152|21165.2|21153.2|21162.3|21150.3|7
1746798640000|2025-05-09 13:50:40|21162.7|21150.7|21160.7|21148.7|21162.7|21150.7|21160.2|21148.2|6
1746798650000|2025-05-09 13:50:50|21161.1|21149.1|21163.2|21151.2|21164|21152|21161.1|21149.1|4
1746798660000|2025-05-09 13:51:00|21162.7|21150.7|21158.5|21146.5|21163.5|21151.5|21157.7|21145.7|9
1746798670000|2025-05-09 13:51:10|21159.4|21147.4|21159.8|21147.8|21159.8|21147.8|21158.5|21146.5|4
1746798680000|2025-05-09 13:51:20|21160.6|21148.6|21161.9|21149.9|21161.9|21149.9|21159.8|21147.8|1
1746798690000|2025-05-09 13:51:30|21162.3|21150.3|21167.7|21155.7|21167.7|21155.7|21162.3|21150.3|28
1746798700000|2025-05-09 13:51:40|21166.5|21154.5|21168.5|21156.5|21169|21157|21166.5|21154.5|5
1746798710000|2025-05-09 13:51:50|21169.4|21157.4|21174|21162|21174|21162|21169.4|21157.4|40
1746798720000|2025-05-09 13:52:00|21173.5|21161.5|21176|21164|21176.8|21164.8|21172.7|21160.7|12
1746798730000|2025-05-09 13:52:10|21176.8|21164.8|21174.3|21162.3|21177.3|21165.3|21174.3|21162.3|2
1746798740000|2025-05-09 13:52:20|21175.2|21163.2|21176.8|21164.8|21177.3|21165.3|21174.8|21162.8|8
1746798750000|2025-05-09 13:52:30|21177.3|21165.3|21179.8|21167.8|21179.8|21167.8|21177.3|21165.3|14
1746798760000|2025-05-09 13:52:40|21178.6|21166.6|21181.9|21169.9|21184.4|21172.4|21178.6|21166.6|16
1746798770000|2025-05-09 13:52:50|21181.5|21169.5|21174|21162|21181.5|21169.5|21174|21162|8
1746798780000|2025-05-09 13:53:00|21172.7|21160.7|21175.2|21163.2|21176.9|21164.9|21170.2|21158.2|17
1746798790000|2025-05-09 13:53:10|21174.4|21162.4|21171.5|21159.5|21174.4|21162.4|21170.2|21158.2|11
1746798800000|2025-05-09 13:53:20|21170.7|21158.7|21174|21162|21174|21162|21170.7|21158.7|11
1746798810000|2025-05-09 13:53:30|21174.8|21162.8|21176.5|21164.5|21176.5|21164.5|21174|21162|5
1746798820000|2025-05-09 13:53:40|21176.9|21164.9|21181.5|21169.5|21181.5|21169.5|21176.9|21164.9|7
1746798830000|2025-05-09 13:53:50|21178.6|21166.6|21176.9|21164.9|21180.2|21168.2|21176.9|21164.9|7
1746798840000|2025-05-09 13:54:00|21177.7|21165.7|21180.7|21168.7|21180.7|21168.7|21174.8|21162.8|8
1746798850000|2025-05-09 13:54:10|21181.5|21169.5|21182.3|21170.3|21182.3|21170.3|21181.5|21169.5|3
1746798860000|2025-05-09 13:54:20|21184|21172|21181.9|21169.9|21184|21172|21181.9|21169.9|5
1746798870000|2025-05-09 13:54:30|21183.2|21171.2|21184.8|21172.8|21184.8|21172.8|21183.2|21171.2|14
1746798880000|2025-05-09 13:54:40|21185.6|21173.6|21183.6|21171.6|21185.6|21173.6|21183.1|21171.1|7
1746798890000|2025-05-09 13:54:50|21183.1|21171.1|21182.3|21170.3|21184.8|21172.8|21182.3|21170.3|6
1746798900000|2025-05-09 13:55:00|21180.6|21168.6|21185.6|21173.6|21185.6|21173.6|21180.6|21168.6|17
1746798910000|2025-05-09 13:55:10|21186.5|21174.5|21189.4|21177.4|21195.2|21183.2|21183.1|21171.1|34
1746798920000|2025-05-09 13:55:20|21188.1|21176.1|21187.3|21175.3|21190.2|21178.2|21187.3|21175.3|9
1746798930000|2025-05-09 13:55:30|21186.5|21174.5|21184|21172|21186.5|21174.5|21184|21172|14
1746798940000|2025-05-09 13:55:40|21181.5|21169.5|21181.5|21169.5|21181.5|21169.5|21179.8|21167.8|13
1746798950000|2025-05-09 13:55:50|21180.6|21168.6|21181.5|21169.5|21181.5|21169.5|21180.6|21168.6|3
1746798960000|2025-05-09 13:56:00|21180.6|21168.6|21179.8|21167.8|21180.6|21168.6|21179.8|21167.8|67
1746798970000|2025-05-09 13:56:10|21181.5|21169.5|21179.8|21167.8|21183.1|21171.1|21179.8|21167.8|40
1746798980000|2025-05-09 13:56:20|21180.6|21168.6|21187.3|21175.3|21187.3|21175.3|21179.8|21167.8|7
1746798990000|2025-05-09 13:56:30|21186.5|21174.5|21186.5|21174.5|21186.9|21174.9|21184.8|21172.8|2
1746799000000|2025-05-09 13:56:40|21185.6|21173.6|21190.6|21178.6|21190.6|21178.6|21184|21172|9
1746799010000|2025-05-09 13:56:50|21191.9|21179.9|21198.1|21186.1|21199|21187|21191.5|21179.5|53
1746799020000|2025-05-09 13:57:00|21198.5|21186.5|21202.3|21190.3|21202.3|21190.3|21196.8|21184.8|27
1746799030000|2025-05-09 13:57:10|21201.8|21189.8|21203.1|21191.1|21203.1|21191.1|21201|21189|5
1746799040000|2025-05-09 13:57:20|21203.9|21191.9|21207.3|21195.3|21207.3|21195.3|21203.9|21191.9|36
1746799050000|2025-05-09 13:57:30|21206.8|21194.8|21206|21194|21207.3|21195.3|21206|21194|9
1746799060000|2025-05-09 13:57:40|21212.7|21200.7|21209.8|21197.8|21213.5|21201.5|21209.3|21197.3|20
1746799070000|2025-05-09 13:57:50|21209.3|21197.3|21208.1|21196.1|21209.8|21197.8|21208.1|21196.1|8
1746799080000|2025-05-09 13:58:00|21207.3|21195.3|21218.1|21206.1|21218.1|21206.1|21207.3|21195.3|31
1746799090000|2025-05-09 13:58:10|||||||||2
1746799100000|2025-05-09 13:58:20|21213.1|21201.1|21213.1|21201.1|21213.1|21201.1|21213.1|21201.1|4
1746799110000|2025-05-09 13:58:30|21212.3|21200.3|21211|21199|21213.5|21201.5|21211|21199|18
1746799120000|2025-05-09 13:58:40|21211.4|21199.4|21212.3|21200.3|21212.3|21200.3|21210.6|21198.6|16
1746799130000|2025-05-09 13:58:50|21211.4|21199.4|21207.3|21195.3|21211.4|21199.4|21207.3|21195.3|16
1746799140000|2025-05-09 13:59:00|21206.4|21194.4|21195.6|21183.6|21206.4|21194.4|21195.6|21183.6|9
1746799150000|2025-05-09 13:59:10|21196.1|21184.1|21190.2|21178.2|21196.9|21184.9|21190.2|21178.2|3
1746799160000|2025-05-09 13:59:20|21190.6|21178.6|21190.6|21178.6|21190.6|21178.6|21190.2|21178.2|2
1746799180000|2025-05-09 13:59:40|||||||||2
1746799190000|2025-05-09 13:59:50|21192.3|21180.3|21193.6|21181.6|21196.1|21184.1|21192.3|21180.3|24
1746799200000|2025-05-09 14:00:00|21194|21182|21187.7|21175.7|21194|21182|21187.7|21175.7|25
1746799210000|2025-05-09 14:00:10|21189.4|21177.4|21186|21174|21189.4|21177.4|21186|21174|10
1746799220000|2025-05-09 14:00:20|21185.2|21173.2|21183.1|21171.1|21186.1|21174.1|21183.1|21171.1|4
1746799230000|2025-05-09 14:00:30|21185.6|21173.6|21184|21172|21185.6|21173.6|21184|21172|5
1746799240000|2025-05-09 14:00:40|21185.6|21173.6|21184|21172|21186.1|21174.1|21184|21172|3
1746799250000|2025-05-09 14:00:50|21185.6|21173.6|21188.6|21176.6|21188.6|21176.6|21185.6|21173.6|6
1746799260000|2025-05-09 14:01:00|21189.8|21177.8|21191.5|21179.5|21192.3|21180.3|21189.8|21177.8|4
1746799270000|2025-05-09 14:01:10|21192.3|21180.3|21192.7|21180.7|21192.7|21180.7|21191.5|21179.5|2
1746799280000|2025-05-09 14:01:20|21194|21182|21196.1|21184.1|21196.1|21184.1|21194|21182|5
1746799290000|2025-05-09 14:01:30|21196.5|21184.5|21194|21182|21196.5|21184.5|21194|21182|10
1746799300000|2025-05-09 14:01:40|21189.8|21177.8|21193.6|21181.6|21193.6|21181.6|21189|21177|3
1746799310000|2025-05-09 14:01:50|21193.1|21181.1|21187.3|21175.3|21193.1|21181.1|21187.3|21175.3|4
1746799320000|2025-05-09 14:02:00|21188.1|21176.1|21188.6|21176.6|21188.6|21176.6|21188.1|21176.1|2
1746799330000|2025-05-09 14:02:10|21189|21177|21188.5|21176.5|21189|21177|21187.3|21175.3|0
1746799340000|2025-05-09 14:02:20|21189|21177|21187.3|21175.3|21189|21177|21187.3|21175.3|1
1746799350000|2025-05-09 14:02:30|21188.5|21176.5|21188.5|21176.5|21188.5|21176.5|21187.3|21175.3|3
1746799360000|2025-05-09 14:02:40|21192.3|21180.3|21192.3|21180.3|21192.3|21180.3|21191|21179|2
1746799370000|2025-05-09 14:02:50|21193.5|21181.5|21191.4|21179.4|21193.5|21181.5|21191.4|21179.4|2
1746799380000|2025-05-09 14:03:00|21191.9|21179.9|21190.2|21178.2|21192.7|21180.7|21190.2|21178.2|9
1746799390000|2025-05-09 14:03:10|21191|21179|21191|21179|21191|21179|21191|21179|5
1746799400000|2025-05-09 14:03:20|21187.7|21175.7|21187.3|21175.3|21187.7|21175.7|21187.3|21175.3|2
1746799410000|2025-05-09 14:03:30|21187.7|21175.7|21188.5|21176.5|21188.5|21176.5|21187.7|21175.7|0
1746799420000|2025-05-09 14:03:40|21191|21179|21191|21179|21191.5|21179.5|21191|21179|3
1746799430000|2025-05-09 14:03:50|21191.5|21179.5|21188.5|21176.5|21192.7|21180.7|21188.5|21176.5|4
1746799440000|2025-05-09 14:04:00|21187.7|21175.7|21189|21177|21189|21177|21187.7|21175.7|0
1746799450000|2025-05-09 14:04:10|21190.2|21178.2|21194.8|21182.8|21196|21184|21189.8|21177.8|3
1746799460000|2025-05-09 14:04:20|21194|21182|21191.5|21179.5|21194|21182|21191.5|21179.5|2
1746799470000|2025-05-09 14:04:30|21192.3|21180.3|21192.3|21180.3|21192.3|21180.3|21192.3|21180.3|0
1746799480000|2025-05-09 14:04:40|21191|21179|21191|21179|21191|21179|21191|21179|0
1746799490000|2025-05-09 14:04:50|21192.7|21180.7|21194.8|21182.8|21195.2|21183.2|21191.5|21179.5|7
1746799500000|2025-05-09 14:05:00|21195.2|21183.2|21196.5|21184.5|21197.3|21185.3|21195.2|21183.2|12
1746799510000|2025-05-09 14:05:10|21195.6|21183.6|21195.2|21183.2|21195.6|21183.6|21195.2|21183.2|7
1746799520000|2025-05-09 14:05:20|21194.8|21182.8|21196.5|21184.5|21196.5|21184.5|21194.4|21182.4|8
1746799530000|2025-05-09 14:05:30|21195.7|21183.7|21195.2|21183.2|21195.7|21183.7|21195.2|21183.2|7
1746799540000|2025-05-09 14:05:40|21194|21182|21194.8|21182.8|21194.8|21182.8|21194|21182|0
1746799550000|2025-05-09 14:05:50|21196.5|21184.5|21196.5|21184.5|21196.5|21184.5|21195.2|21183.2|6
1746799560000|2025-05-09 14:06:00|21197.3|21185.3|21197.3|21185.3|21197.3|21185.3|21197.3|21185.3|7
1746799570000|2025-05-09 14:06:10|21202.3|21190.3|21204|21192|21204.8|21192.8|21202.3|21190.3|21
1746799580000|2025-05-09 14:06:20|21204.8|21192.8|21206|21194|21207.3|21195.3|21204|21192|11
1746799590000|2025-05-09 14:06:30|21205.6|21193.6|21206|21194|21206.5|21194.5|21205.6|21193.6|2
1746799600000|2025-05-09 14:06:40|21206.5|21194.5|21207.7|21195.7|21208.1|21196.1|21206|21194|12
1746799610000|2025-05-09 14:06:50|21208.1|21196.1|21206.8|21194.8|21208.1|21196.1|21206.8|21194.8|0
1746799620000|2025-05-09 14:07:00|21208.1|21196.1|21210.6|21198.6|21210.6|21198.6|21208.1|21196.1|11
1746799630000|2025-05-09 14:07:10|21208.9|21196.9|21208.9|21196.9|21208.9|21196.9|21208.9|21196.9|3
1746799640000|2025-05-09 14:07:20|21209.3|21197.3|21207.7|21195.7|21209.3|21197.3|21207.3|21195.3|8
1746799660000|2025-05-09 14:07:40|21207.3|21195.3|21205.6|21193.6|21207.3|21195.3|21205.6|21193.6|0
1746799670000|2025-05-09 14:07:50|21206.5|21194.5|21209|21197|21210.6|21198.6|21206.5|21194.5|13
1746799680000|2025-05-09 14:08:00|21208.1|21196.1|21208.1|21196.1|21209|21197|21208.1|21196.1|2
1746799690000|2025-05-09 14:08:10|21209|21197|21208.1|21196.1|21209|21197|21208.1|21196.1|2
1746799700000|2025-05-09 14:08:20|21209|21197|21209|21197|21209|21197|21209|21197|4
1746799710000|2025-05-09 14:08:30|21206.5|21194.5|21206.5|21194.5|21206.5|21194.5|21206.5|21194.5|5
1746799720000|2025-05-09 14:08:40|21207.3|21195.3|21209|21197|21209|21197|21207.3|21195.3|3
1746799730000|2025-05-09 14:08:50|21208.1|21196.1|21208.5|21196.5|21208.5|21196.5|21207.7|21195.7|1
1746799740000|2025-05-09 14:09:00|21209|21197|21208.1|21196.1|21209|21197|21208.1|21196.1|34
1746799750000|2025-05-09 14:09:10|21207.3|21195.3|21207.3|21195.3|21207.8|21195.8|21204.8|21192.8|14
1746799760000|2025-05-09 14:09:20|21209|21197|21208.1|21196.1|21209|21197|21205.6|21193.6|17
1746799770000|2025-05-09 14:09:30|21207.3|21195.3|21205.6|21193.6|21209|21197|21205.6|21193.6|6
1746799780000|2025-05-09 14:09:40|21204.8|21192.8|21204.4|21192.4|21205.6|21193.6|21204.4|21192.4|0
1746799790000|2025-05-09 14:09:50|21206.1|21194.1|21205.3|21193.3|21206.1|21194.1|21204.4|21192.4|27
1746799800000|2025-05-09 14:10:00|21202.8|21190.8|21204|21192|21205.3|21193.3|21202.8|21190.8|12
1746799810000|2025-05-09 14:10:10|21203.2|21191.2|21206.5|21194.5|21206.5|21194.5|21203.2|21191.2|10
1746799820000|2025-05-09 14:10:20|21204|21192|21204|21192|21204|21192|21204|21192|3
1746799830000|2025-05-09 14:10:30|||||||||2
1746799840000|2025-05-09 14:10:40|21203.2|21191.2|21205.7|21193.7|21206.9|21194.9|21202.4|21190.4|10
1746799850000|2025-05-09 14:10:50|||||||||1
1746799860000|2025-05-09 14:11:00|21206.9|21194.9|21203.2|21191.2|21206.9|21194.9|21203.2|21191.2|3
1746799870000|2025-05-09 14:11:10|21201.1|21189.1|21201.5|21189.5|21201.5|21189.5|21200.7|21188.7|4
1746799880000|2025-05-09 14:11:20|21200.7|21188.7|21206.5|21194.5|21206.9|21194.9|21200.7|21188.7|7
1746799890000|2025-05-09 14:11:30|21206.9|21194.9|21205.7|21193.7|21208.2|21196.2|21205.7|21193.7|10
1746799900000|2025-05-09 14:11:40|21206.1|21194.1|21205.7|21193.7|21206.5|21194.5|21203.6|21191.6|4
1746799910000|2025-05-09 14:11:50|21204.9|21192.9|21199.1|21187.1|21204.9|21192.9|21198.6|21186.6|11
1746799920000|2025-05-09 14:12:00|21198.3|21186.3|21198.6|21186.6|21199.9|21187.9|21198.3|21186.3|3
1746799930000|2025-05-09 14:12:10|21199.1|21187.1|21198.3|21186.3|21199.1|21187.1|21194.5|21182.5|25
1746799940000|2025-05-09 14:12:20|21199.1|21187.1|21199.5|21187.5|21199.5|21187.5|21199.1|21187.1|4
1746799950000|2025-05-09 14:12:30|21199.1|21187.1|21198.3|21186.3|21199.5|21187.5|21198.3|21186.3|1
1746799960000|2025-05-09 14:12:40|21197.8|21185.8|21196.6|21184.6|21198.3|21186.3|21195.3|21183.3|33
1746799970000|2025-05-09 14:12:50|21195.7|21183.7|21195.7|21183.7|21196.6|21184.6|21194.5|21182.5|12
1746799980000|2025-05-09 14:13:00|21195.3|21183.3|21195.7|21183.7|21195.7|21183.7|21195.3|21183.3|3
1746799990000|2025-05-09 14:13:10|||||||||6
1746800000000|2025-05-09 14:13:20|21196.6|21184.6|21195.7|21183.7|21196.6|21184.6|21195.7|21183.7|1
1746800010000|2025-05-09 14:13:30|21193.2|21181.2|21192.8|21180.8|21193.2|21181.2|21192.8|21180.8|8
1746800020000|2025-05-09 14:13:40|21191.2|21179.2|21190.7|21178.7|21193.2|21181.2|21190.7|21178.7|25
1746800030000|2025-05-09 14:13:50|21191.6|21179.6|21191.6|21179.6|21191.6|21179.6|21191.6|21179.6|0
1746800040000|2025-05-09 14:14:00|21190.7|21178.7|21191.6|21179.6|21192.4|21180.4|21189.1|21177.1|51
1746800050000|2025-05-09 14:14:10|21190.3|21178.3|21187.4|21175.4|21190.3|21178.3|21186.6|21174.6|35
1746800060000|2025-05-09 14:14:20|21186.6|21174.6|21187.1|21175.1|21187.9|21175.9|21185.8|21173.8|15
1746800070000|2025-05-09 14:14:30|21186.6|21174.6|21188.7|21176.7|21190|21178|21185|21173|36
1746800080000|2025-05-09 14:14:40|21188.3|21176.3|21186.7|21174.7|21188.3|21176.3|21186.7|21174.7|8
1746800090000|2025-05-09 14:14:50|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|1
1746800100000|2025-05-09 14:15:00|21185|21173|21188.7|21176.7|21188.7|21176.7|21185|21173|32
1746800110000|2025-05-09 14:15:10|21188.3|21176.3|21188.7|21176.7|21188.7|21176.7|21188.3|21176.3|4
1746800120000|2025-05-09 14:15:20|21189.2|21177.2|21192|21180|21192|21180|21189.2|21177.2|5
1746800130000|2025-05-09 14:15:30|21192.5|21180.5|21194.1|21182.1|21194.1|21182.1|21192.5|21180.5|3
1746800140000|2025-05-09 14:15:40|21193.3|21181.3|21196.6|21184.6|21196.6|21184.6|21193.3|21181.3|12
1746800150000|2025-05-09 14:15:50|21198.3|21186.3|21198.3|21186.3|21198.3|21186.3|21197.9|21185.9|2
1746800160000|2025-05-09 14:16:00|21199.1|21187.1|21204.1|21192.1|21204.1|21192.1|21198.3|21186.3|20
1746800170000|2025-05-09 14:16:10|21203.3|21191.3|21203.7|21191.7|21204.1|21192.1|21203.3|21191.3|14
1746800180000|2025-05-09 14:16:20|21204.1|21192.1|21204.1|21192.1|21204.9|21192.9|21204.1|21192.1|4
1746800190000|2025-05-09 14:16:30|21204.9|21192.9|21204.1|21192.1|21204.9|21192.9|21204.1|21192.1|1
1746800200000|2025-05-09 14:16:40|21203.7|21191.7|21201.6|21189.6|21203.7|21191.7|21201.6|21189.6|9
1746800210000|2025-05-09 14:16:50|21199.9|21187.9|21199.9|21187.9|21200.4|21188.4|21199.9|21187.9|4
1746800220000|2025-05-09 14:17:00|21200.4|21188.4|21199.9|21187.9|21200.4|21188.4|21199.9|21187.9|0
1746800230000|2025-05-09 14:17:10|21200.4|21188.4|21199.9|21187.9|21200.4|21188.4|21199.9|21187.9|3
1746800240000|2025-05-09 14:17:20|21200.4|21188.4|21199.9|21187.9|21201.2|21189.2|21199.1|21187.1|0
1746800250000|2025-05-09 14:17:30|21200.4|21188.4|21200.4|21188.4|21200.4|21188.4|21200.4|21188.4|1
1746800260000|2025-05-09 14:17:40|21200.3|21188.3|21198.7|21186.7|21200.3|21188.3|21197.4|21185.4|10
1746800270000|2025-05-09 14:17:50|21197.8|21185.8|21197.8|21185.8|21197.8|21185.8|21197.8|21185.8|1
1746800280000|2025-05-09 14:18:00|21198.7|21186.7|21198.7|21186.7|21198.7|21186.7|21198.7|21186.7|0
1746800290000|2025-05-09 14:18:10|21197.4|21185.4|21197.4|21185.4|21198.2|21186.2|21197.4|21185.4|1
1746800300000|2025-05-09 14:18:20|21198.7|21186.7|21199.9|21187.9|21200.7|21188.7|21198.7|21186.7|5
1746800320000|2025-05-09 14:18:40|21200.7|21188.7|21200.7|21188.7|21200.7|21188.7|21200.7|21188.7|0
1746800330000|2025-05-09 14:18:50|21199.9|21187.9|21199.5|21187.5|21199.9|21187.9|21199.5|21187.5|5
1746800340000|2025-05-09 14:19:00|21197.4|21185.4|21199.9|21187.9|21199.9|21187.9|21197.4|21185.4|5
1746800350000|2025-05-09 14:19:10|21199.1|21187.1|21198.7|21186.7|21199.1|21187.1|21198.7|21186.7|0
1746800360000|2025-05-09 14:19:20|||||||||2
1746800370000|2025-05-09 14:19:30|21199.9|21187.9|21199.1|21187.1|21199.9|21187.9|21198.7|21186.7|3
1746800380000|2025-05-09 14:19:40|||||||||1
1746800390000|2025-05-09 14:19:50|21196.6|21184.6|21196.6|21184.6|21196.6|21184.6|21196.6|21184.6|6
1746800400000|2025-05-09 14:20:00|21197.5|21185.5|21196.6|21184.6|21197.5|21185.5|21196.6|21184.6|25
1746800410000|2025-05-09 14:20:10|21195.8|21183.8|21194.5|21182.5|21195.8|21183.8|21194.5|21182.5|3
1746800420000|2025-05-09 14:20:20|21195|21183|21195|21183|21195|21183|21194.5|21182.5|0
1746800430000|2025-05-09 14:20:30|21194.5|21182.5|21194.5|21182.5|21194.5|21182.5|21194.5|21182.5|1
1746800440000|2025-05-09 14:20:40|21194.1|21182.1|21193.3|21181.3|21194.1|21182.1|21193.3|21181.3|0
1746800450000|2025-05-09 14:20:50|21191.6|21179.6|21187.5|21175.5|21191.6|21179.6|21187.5|21175.5|16
1746800470000|2025-05-09 14:21:10|21188.7|21176.7|21190.8|21178.8|21190.8|21178.8|21188.7|21176.7|5
1746800480000|2025-05-09 14:21:20|21191.2|21179.2|21191.2|21179.2|21191.6|21179.6|21191.2|21179.2|5
1746800490000|2025-05-09 14:21:30|21192|21180|21190.8|21178.8|21192|21180|21190.8|21178.8|1
1746800520000|2025-05-09 14:22:00|||||||||3
1746800530000|2025-05-09 14:22:10|21193.3|21181.3|21193.3|21181.3|21195.8|21183.8|21193.3|21181.3|12
1746800540000|2025-05-09 14:22:20|21193.7|21181.7|21194.5|21182.5|21195|21183|21193.7|21181.7|4
1746800550000|2025-05-09 14:22:30|21195.3|21183.3|21194.9|21182.9|21196.6|21184.6|21194.5|21182.5|37
1746800560000|2025-05-09 14:22:40|21194.5|21182.5|21193.7|21181.7|21194.5|21182.5|21193.7|21181.7|0
1746800570000|2025-05-09 14:22:50|21194.1|21182.1|21199.9|21187.9|21199.9|21187.9|21194.1|21182.1|5
1746800580000|2025-05-09 14:23:00|21200.3|21188.3|21200.8|21188.8|21200.8|21188.8|21200.3|21188.3|8
1746800590000|2025-05-09 14:23:10|21200.3|21188.3|21201.6|21189.6|21201.6|21189.6|21200.3|21188.3|1
1746800600000|2025-05-09 14:23:20|21200.8|21188.8|21201.6|21189.6|21201.6|21189.6|21200.8|21188.8|2
1746800610000|2025-05-09 14:23:30|21200.8|21188.8|21201.6|21189.6|21201.6|21189.6|21200.8|21188.8|4
1746800630000|2025-05-09 14:23:50|21205.3|21193.3|21204.1|21192.1|21205.3|21193.3|21204.1|21192.1|15
1746800640000|2025-05-09 14:24:00|21204.5|21192.5|21204.5|21192.5|21205.3|21193.3|21204.1|21192.1|14
1746800650000|2025-05-09 14:24:10|21206.6|21194.6|21202.4|21190.4|21206.6|21194.6|21202.4|21190.4|110
1746800660000|2025-05-09 14:24:20|21202|21190|21202.4|21190.4|21202.4|21190.4|21202|21190|13
1746800670000|2025-05-09 14:24:30|||||||||7
1746800680000|2025-05-09 14:24:40|21203.3|21191.3|21202.4|21190.4|21203.3|21191.3|21202.4|21190.4|4
1746800690000|2025-05-09 14:24:50|21203.3|21191.3|21201.6|21189.6|21203.3|21191.3|21201.6|21189.6|19
1746800700000|2025-05-09 14:25:00|21199.9|21187.9|21201.2|21189.2|21201.2|21189.2|21199.1|21187.1|6
1746800710000|2025-05-09 14:25:10|21201.6|21189.6|21202.4|21190.4|21202.4|21190.4|21201.6|21189.6|2
1746800730000|2025-05-09 14:25:30|21204.1|21192.1|21204.9|21192.9|21204.9|21192.9|21204.1|21192.1|4
1746800740000|2025-05-09 14:25:40|21204.1|21192.1|21202.4|21190.4|21204.9|21192.9|21202.4|21190.4|6
1746800750000|2025-05-09 14:25:50|21202.9|21190.9|21204.9|21192.9|21204.9|21192.9|21201.6|21189.6|17
1746800760000|2025-05-09 14:26:00|21204.1|21192.1|21202.4|21190.4|21204.9|21192.9|21202.4|21190.4|9
1746800770000|2025-05-09 14:26:10|21202.9|21190.9|21201.6|21189.6|21202.9|21190.9|21201.6|21189.6|6
1746800780000|2025-05-09 14:26:20|21200.8|21188.8|21201.6|21189.6|21201.6|21189.6|21200.8|21188.8|10
1746800790000|2025-05-09 14:26:30|||||||||5
1746800800000|2025-05-09 14:26:40|21200.8|21188.8|21197.9|21185.9|21201.6|21189.6|21197.1|21185.1|9
1746800810000|2025-05-09 14:26:50|21199.1|21187.1|21199.1|21187.1|21199.1|21187.1|21198.3|21186.3|1
1746800820000|2025-05-09 14:27:00|21199.9|21187.9|21200.8|21188.8|21200.8|21188.8|21199.9|21187.9|1
1746800830000|2025-05-09 14:27:10|21200.4|21188.4|21199.1|21187.1|21200.8|21188.8|21199.1|21187.1|3
1746800840000|2025-05-09 14:27:20|21197.9|21185.9|21200.4|21188.4|21200.4|21188.4|21197.9|21185.9|8
1746800850000|2025-05-09 14:27:30|21200.8|21188.8|21199.1|21187.1|21200.8|21188.8|21199.1|21187.1|2
1746800860000|2025-05-09 14:27:40|21197.9|21185.9|21199.1|21187.1|21199.1|21187.1|21197.4|21185.4|2
1746800870000|2025-05-09 14:27:50|21199.5|21187.5|21199.1|21187.1|21200.4|21188.4|21199.1|21187.1|2
1746800880000|2025-05-09 14:28:00|||||||||10
1746800890000|2025-05-09 14:28:10|21199.5|21187.5|21199.5|21187.5|21199.5|21187.5|21199.5|21187.5|3
1746800900000|2025-05-09 14:28:20|21199.1|21187.1|21199.1|21187.1|21199.1|21187.1|21199.1|21187.1|0
1746800910000|2025-05-09 14:28:30|21194.5|21182.5|21195.8|21183.8|21195.8|21183.8|21194.5|21182.5|11
1746800920000|2025-05-09 14:28:40|21194.5|21182.5|21195|21183|21195|21183|21194.1|21182.1|55
1746800930000|2025-05-09 14:28:50|21196.7|21184.7|21196.7|21184.7|21196.7|21184.7|21196.7|21184.7|28
1746800940000|2025-05-09 14:29:00|21197.5|21185.5|21197.5|21185.5|21197.9|21185.9|21196.7|21184.7|7
1746800950000|2025-05-09 14:29:10|21196.2|21184.2|21196.2|21184.2|21196.2|21184.2|21195.4|21183.4|5
1746800960000|2025-05-09 14:29:20|21196.7|21184.7|21196.2|21184.2|21196.7|21184.7|21196.2|21184.2|1
1746800970000|2025-05-09 14:29:30|21196.7|21184.7|21196.2|21184.2|21196.7|21184.7|21196.2|21184.2|5
1746800980000|2025-05-09 14:29:40|21196.7|21184.7|21199.2|21187.2|21199.2|21187.2|21196.7|21184.7|4
1746800990000|2025-05-09 14:29:50|21200|21188|21198.7|21186.7|21200.8|21188.8|21198.7|21186.7|6
1746801000000|2025-05-09 14:30:00|21199.2|21187.2|21200|21188|21200|21188|21196.7|21184.7|33
1746801010000|2025-05-09 14:30:10|21200.8|21188.8|21200.8|21188.8|21200.8|21188.8|21199.5|21187.5|11
1746801020000|2025-05-09 14:30:20|21203.3|21191.3|21203.3|21191.3|21203.3|21191.3|21203.3|21191.3|9
1746801030000|2025-05-09 14:30:30|21197|21185|21195|21183|21197.5|21185.5|21195|21183|55
1746801040000|2025-05-09 14:30:40|||||||||2
1746801050000|2025-05-09 14:30:50|21197.5|21185.5|21198.7|21186.7|21199.5|21187.5|21197.5|21185.5|5
1746801060000|2025-05-09 14:31:00|21199.2|21187.2|21198.7|21186.7|21200.8|21188.8|21198.3|21186.3|2
1746801070000|2025-05-09 14:31:10|21199.1|21187.1|21199.5|21187.5|21199.5|21187.5|21198.3|21186.3|3
1746801080000|2025-05-09 14:31:20|21198.7|21186.7|21198.3|21186.3|21199.5|21187.5|21198.3|21186.3|0
1746801090000|2025-05-09 14:31:30|21197|21185|21196.7|21184.7|21197|21185|21196.2|21184.2|11
1746801100000|2025-05-09 14:31:40|21197|21185|21196.2|21184.2|21197|21185|21196.2|21184.2|0
1746801110000|2025-05-09 14:31:50|21197.5|21185.5|21200|21188|21200|21188|21197|21185|7
1746801120000|2025-05-09 14:32:00|||||||||3
1746801130000|2025-05-09 14:32:10|21200.8|21188.8|21200.8|21188.8|21200.8|21188.8|21200|21188|9
1746801140000|2025-05-09 14:32:20|21199.5|21187.5|21200|21188|21200|21188|21199.5|21187.5|2
1746801150000|2025-05-09 14:32:30|21200.8|21188.8|21200.8|21188.8|21200.8|21188.8|21200.8|21188.8|3
1746801160000|2025-05-09 14:32:40|21195|21183|21194.5|21182.5|21195|21183|21194.5|21182.5|10
1746801170000|2025-05-09 14:32:50|21195|21183|21195|21183|21195|21183|21193.7|21181.7|16
1746801180000|2025-05-09 14:33:00|21194.1|21182.1|21189.1|21177.1|21194.1|21182.1|21189.1|21177.1|37
1746801190000|2025-05-09 14:33:10|21189.6|21177.6|21191.6|21179.6|21193.3|21181.3|21189.6|21177.6|6
1746801200000|2025-05-09 14:33:20|||||||||1
1746801220000|2025-05-09 14:33:40|21192.5|21180.5|21194.6|21182.6|21194.6|21182.6|21192.5|21180.5|2
1746801230000|2025-05-09 14:33:50|21195.4|21183.4|21191.6|21179.6|21195.4|21183.4|21191.6|21179.6|6
1746801240000|2025-05-09 14:34:00|21190.8|21178.8|21187.9|21175.9|21191.6|21179.6|21187.9|21175.9|38
1746801250000|2025-05-09 14:34:10|21188.3|21176.3|21186.6|21174.6|21188.3|21176.3|21186.6|21174.6|11
1746801260000|2025-05-09 14:34:20|21187.1|21175.1|21185|21173|21187.1|21175.1|21185|21173|22
1746801270000|2025-05-09 14:34:30|21188.3|21176.3|21188.3|21176.3|21188.3|21176.3|21188.3|21176.3|6
1746801280000|2025-05-09 14:34:40|21187.5|21175.5|21187.5|21175.5|21187.5|21175.5|21185|21173|19
1746801290000|2025-05-09 14:34:50|21186.3|21174.3|21186.3|21174.3|21186.3|21174.3|21186.3|21174.3|14
1746801300000|2025-05-09 14:35:00|21186.7|21174.7|21185|21173|21187.5|21175.5|21185|21173|19
1746801310000|2025-05-09 14:35:10|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|8
1746801320000|2025-05-09 14:35:20|21188.8|21176.8|21188.4|21176.4|21189.2|21177.2|21188.4|21176.4|3
1746801330000|2025-05-09 14:35:30|21185.4|21173.4|21185.9|21173.9|21185.9|21173.9|21185.4|21173.4|2
1746801340000|2025-05-09 14:35:40|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|30
1746801350000|2025-05-09 14:35:50|||||||||2
1746801360000|2025-05-09 14:36:00|21187.5|21175.5|21186.7|21174.7|21189.2|21177.2|21186.7|21174.7|7
1746801370000|2025-05-09 14:36:10|21185.9|21173.9|21186.7|21174.7|21186.7|21174.7|21185.9|21173.9|2
1746801380000|2025-05-09 14:36:20|||||||||1
1746801390000|2025-05-09 14:36:30|||||||||27
1746801400000|2025-05-09 14:36:40|21185.9|21173.9|21185.9|21173.9|21186.7|21174.7|21185.4|21173.4|3
1746801410000|2025-05-09 14:36:50|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|0
1746801420000|2025-05-09 14:37:00|21187.6|21175.6|21188.4|21176.4|21189.2|21177.2|21187.6|21175.6|15
1746801430000|2025-05-09 14:37:10|||||||||3
1746801440000|2025-05-09 14:37:20|21189.2|21177.2|21190|21178|21190|21178|21189.2|21177.2|28
1746801450000|2025-05-09 14:37:30|21190.9|21178.9|21190.9|21178.9|21190.9|21178.9|21190.9|21178.9|6
1746801470000|2025-05-09 14:37:50|21190.4|21178.4|21190.4|21178.4|21190.9|21178.9|21190.4|21178.4|10
1746801480000|2025-05-09 14:38:00|21191.7|21179.7|21194.1|21182.1|21194.1|21182.1|21191.7|21179.7|21
1746801490000|2025-05-09 14:38:10|||||||||1
1746801500000|2025-05-09 14:38:20|||||||||1
1746801510000|2025-05-09 14:38:30|||||||||19
1746801520000|2025-05-09 14:38:40|||||||||1
1746801530000|2025-05-09 14:38:50|||||||||3
1746801540000|2025-05-09 14:39:00|21196.6|21184.6|21198.7|21186.7|21199.1|21187.1|21196.6|21184.6|46
1746801550000|2025-05-09 14:39:10|21199.1|21187.1|21202|21190|21202|21190|21199.1|21187.1|16
1746801560000|2025-05-09 14:39:20|21200.7|21188.7|21203.2|21191.2|21203.2|21191.2|21200.7|21188.7|21
1746801570000|2025-05-09 14:39:30|21202|21190|21201.2|21189.2|21202|21190|21200.7|21188.7|8
1746801580000|2025-05-09 14:39:40|21200.7|21188.7|21200.7|21188.7|21201.2|21189.2|21200.7|21188.7|0
1746801590000|2025-05-09 14:39:50|21202|21190|21200.7|21188.7|21202|21190|21200.7|21188.7|4
1746801600000|2025-05-09 14:40:00|21202.8|21190.8|21203.6|21191.6|21203.6|21191.6|21202.8|21190.8|1
1746801610000|2025-05-09 14:40:10|21202.8|21190.8|21203.6|21191.6|21203.6|21191.6|21202.8|21190.8|0
1746801620000|2025-05-09 14:40:20|21202.4|21190.4|21204.9|21192.9|21204.9|21192.9|21202.4|21190.4|1
1746801630000|2025-05-09 14:40:30|21207.4|21195.4|21206.5|21194.5|21207.4|21195.4|21206.5|21194.5|41
1746801640000|2025-05-09 14:40:40|21207.4|21195.4|21205.7|21193.7|21207.4|21195.4|21205.7|21193.7|13
1746801650000|2025-05-09 14:40:50|21206.5|21194.5|21205.7|21193.7|21206.5|21194.5|21205.7|21193.7|3
1746801660000|2025-05-09 14:41:00|21206.5|21194.5|21207.8|21195.8|21208.2|21196.2|21206.5|21194.5|16
1746801670000|2025-05-09 14:41:10|21208.2|21196.2|21207|21195|21208.2|21196.2|21207|21195|4
1746801680000|2025-05-09 14:41:20|21205.7|21193.7|21206.5|21194.5|21206.5|21194.5|21205.7|21193.7|5
1746801690000|2025-05-09 14:41:30|21207.4|21195.4|21206.5|21194.5|21207.4|21195.4|21206.5|21194.5|4
1746801700000|2025-05-09 14:41:40|21204.9|21192.9|21204.8|21192.8|21204.9|21192.9|21204.8|21192.8|9
1746801710000|2025-05-09 14:41:50|21205.7|21193.7|21205.7|21193.7|21206.5|21194.5|21205.7|21193.7|4
1746801720000|2025-05-09 14:42:00|21205.3|21193.3|21205.7|21193.7|21205.7|21193.7|21205.3|21193.3|8
1746801730000|2025-05-09 14:42:10|21204.8|21192.8|21208.2|21196.2|21208.2|21196.2|21203.2|21191.2|23
1746801740000|2025-05-09 14:42:20|21207.4|21195.4|21218.3|21206.3|21220|21208|21207.4|21195.4|29
1746801750000|2025-05-09 14:42:30|21220|21208|21220|21208|21220|21208|21220|21208|5
1746801760000|2025-05-09 14:42:40|21220.8|21208.8|21220.8|21208.8|21222|21210|21220.8|21208.8|1
1746801770000|2025-05-09 14:42:50|21223.3|21211.3|21222.5|21210.5|21223.3|21211.3|21222.5|21210.5|5
1746801780000|2025-05-09 14:43:00|||||||||5
1746801790000|2025-05-09 14:43:10|21221.6|21209.6|21222.5|21210.5|21222.5|21210.5|21221.6|21209.6|6
1746801800000|2025-05-09 14:43:20|21225.3|21213.3|21219.2|21207.2|21225.3|21213.3|21216.7|21204.7|33
1746801810000|2025-05-09 14:43:30|21218.7|21206.7|21218.7|21206.7|21219.2|21207.2|21217.9|21205.9|4
1746801820000|2025-05-09 14:43:40|21217.9|21205.9|21216.7|21204.7|21217.9|21205.9|21216.7|21204.7|4
1746801830000|2025-05-09 14:43:50|21216.3|21204.3|21215|21203|21216.3|21204.3|21215|21203|30
1746801840000|2025-05-09 14:44:00|21212.5|21200.5|21220.8|21208.8|21220.8|21208.8|21212.5|21200.5|55
1746801850000|2025-05-09 14:44:10|21223.3|21211.3|21230.3|21218.3|21230.8|21218.8|21222.1|21210.1|65
1746801860000|2025-05-09 14:44:20|21229.5|21217.5|21230.8|21218.8|21230.8|21218.8|21229.5|21217.5|0
1746801870000|2025-05-09 14:44:30|||||||||4
1746801880000|2025-05-09 14:44:40|21229.1|21217.1|21227.8|21215.8|21229.1|21217.1|21226.6|21214.6|21
1746801890000|2025-05-09 14:44:50|21229.1|21217.1|21226.6|21214.6|21229.1|21217.1|21226.6|21214.6|15
1746801900000|2025-05-09 14:45:00|21227|21215|21228.7|21216.7|21228.7|21216.7|21226.6|21214.6|38
1746801910000|2025-05-09 14:45:10|21229.1|21217.1|21228.7|21216.7|21230|21218|21227.5|21215.5|14
1746801920000|2025-05-09 14:45:20|21227.5|21215.5|21227.5|21215.5|21227.9|21215.9|21227.5|21215.5|18
1746801930000|2025-05-09 14:45:30|21227.9|21215.9|21229.1|21217.1|21230|21218|21227.9|21215.9|4
1746801940000|2025-05-09 14:45:40|21227.5|21215.5|21227.5|21215.5|21227.5|21215.5|21227.5|21215.5|7
1746801950000|2025-05-09 14:45:50|21221.2|21209.2|21222.5|21210.5|21222.5|21210.5|21219.1|21207.1|18
1746801960000|2025-05-09 14:46:00|21221.6|21209.6|21220.8|21208.8|21223.7|21211.7|21220|21208|17
1746801970000|2025-05-09 14:46:10|21220|21208|21220.3|21208.3|21222|21210|21217.5|21205.5|11
1746801980000|2025-05-09 14:46:20|21219.5|21207.5|21224.5|21212.5|21224.5|21212.5|21219.5|21207.5|6
1746801990000|2025-05-09 14:46:30|21223.7|21211.7|21224.9|21212.9|21224.9|21212.9|21223.7|21211.7|6
1746802000000|2025-05-09 14:46:40|21224.1|21212.1|21222.4|21210.4|21224.1|21212.1|21222.4|21210.4|5
1746802010000|2025-05-09 14:46:50|21222|21210|21222|21210|21222.4|21210.4|21221.6|21209.6|8
1746802020000|2025-05-09 14:47:00|21221.6|21209.6|21222.4|21210.4|21222.4|21210.4|21219.9|21207.9|13
1746802030000|2025-05-09 14:47:10|21224.5|21212.5|21224.9|21212.9|21224.9|21212.9|21224.5|21212.5|7
1746802040000|2025-05-09 14:47:20|21226.2|21214.2|21227.4|21215.4|21227.4|21215.4|21224.9|21212.9|5
1746802050000|2025-05-09 14:47:30|21227|21215|21227|21215|21227|21215|21227|21215|4
1746802060000|2025-05-09 14:47:40|21227.4|21215.4|21227.4|21215.4|21227.4|21215.4|21227.4|21215.4|3
1746802070000|2025-05-09 14:47:50|21229.9|21217.9|21230.8|21218.8|21230.8|21218.8|21229.9|21217.9|13
1746802080000|2025-05-09 14:48:00|21229.9|21217.9|21229.9|21217.9|21229.9|21217.9|21229.9|21217.9|0
1746802090000|2025-05-09 14:48:10|21229.5|21217.5|21231.6|21219.6|21231.6|21219.6|21229.5|21217.5|29
1746802100000|2025-05-09 14:48:20|||||||||24
1746802110000|2025-05-09 14:48:30|21230.7|21218.7|21230.3|21218.3|21230.7|21218.7|21229.1|21217.1|11
1746802120000|2025-05-09 14:48:40|21229.5|21217.5|21236.6|21224.6|21236.6|21224.6|21229.5|21217.5|50
1746802130000|2025-05-09 14:48:50|||||||||1
1746802140000|2025-05-09 14:49:00|21235.7|21223.7|21234.1|21222.1|21235.7|21223.7|21232.4|21220.4|6
1746802150000|2025-05-09 14:49:10|21233.2|21221.2|21230.7|21218.7|21233.2|21221.2|21230.7|21218.7|6
1746802160000|2025-05-09 14:49:20|21231.6|21219.6|21225.7|21213.7|21231.6|21219.6|21224.9|21212.9|28
1746802170000|2025-05-09 14:49:30|21224.9|21212.9|21226.6|21214.6|21226.6|21214.6|21224.9|21212.9|6
1746802180000|2025-05-09 14:49:40|21225.8|21213.8|21224.9|21212.9|21227.1|21215.1|21224.6|21212.6|16
1746802190000|2025-05-09 14:49:50|21224.1|21212.1|21224.1|21212.1|21224.9|21212.9|21223.3|21211.3|5
1746802200000|2025-05-09 14:50:00|21223.3|21211.3|21227.4|21215.4|21228.2|21216.2|21223.3|21211.3|16
1746802210000|2025-05-09 14:50:10|||||||||5
1746802220000|2025-05-09 14:50:20|21227.9|21215.9|21228.2|21216.2|21228.7|21216.7|21227.4|21215.4|14
1746802230000|2025-05-09 14:50:30|21228.7|21216.7|21224.6|21212.6|21230.3|21218.3|21224.6|21212.6|32
1746802240000|2025-05-09 14:50:40|21224.1|21212.1|21223.3|21211.3|21224.6|21212.6|21223.3|21211.3|20
1746802250000|2025-05-09 14:50:50|21224.6|21212.6|21224.6|21212.6|21224.6|21212.6|21224.6|21212.6|16
1746802260000|2025-05-09 14:51:00|21226.6|21214.6|21229.1|21217.1|21229.1|21217.1|21226.2|21214.2|2
1746802270000|2025-05-09 14:51:10|21231.2|21219.2|21230.4|21218.4|21232.4|21220.4|21230.4|21218.4|5
1746802280000|2025-05-09 14:51:20|21230.8|21218.8|21232.4|21220.4|21232.4|21220.4|21230.8|21218.8|2
1746802290000|2025-05-09 14:51:30|21231.6|21219.6|21231.6|21219.6|21231.6|21219.6|21231.6|21219.6|8
1746802300000|2025-05-09 14:51:40|21232.4|21220.4|21232.4|21220.4|21232.4|21220.4|21232.4|21220.4|6
1746802310000|2025-05-09 14:51:50|21235.4|21223.4|21234.9|21222.9|21235.4|21223.4|21234.9|21222.9|9
1746802320000|2025-05-09 14:52:00|21234.1|21222.1|21236.2|21224.2|21236.2|21224.2|21233.7|21221.7|14
1746802330000|2025-05-09 14:52:10|21234.9|21222.9|21235.4|21223.4|21235.4|21223.4|21234.9|21222.9|2
1746802340000|2025-05-09 14:52:20|21236.2|21224.2|21233.7|21221.7|21236.2|21224.2|21233.3|21221.3|9
1746802350000|2025-05-09 14:52:30|21232.9|21220.9|21232.4|21220.4|21232.9|21220.9|21232.4|21220.4|0
1746802360000|2025-05-09 14:52:40|21231.2|21219.2|21231.2|21219.2|21231.2|21219.2|21230.4|21218.4|12
1746802370000|2025-05-09 14:52:50|21234.9|21222.9|21235.3|21223.3|21236.5|21224.5|21234.9|21222.9|44
1746802380000|2025-05-09 14:53:00|21234.9|21222.9|21232.8|21220.8|21234.9|21222.9|21230.3|21218.3|36
1746802390000|2025-05-09 14:53:10|21233.2|21221.2|21232.8|21220.8|21233.2|21221.2|21232.8|21220.8|0
1746802400000|2025-05-09 14:53:20|21234|21222|21234|21222|21234|21222|21234|21222|12
1746802420000|2025-05-09 14:53:40|21232.4|21220.4|21231.5|21219.5|21232.4|21220.4|21231.5|21219.5|2
1746802430000|2025-05-09 14:53:50|21230.7|21218.7|21225.7|21213.7|21231.5|21219.5|21225.7|21213.7|10
1746802440000|2025-05-09 14:54:00|21224.9|21212.9|21227|21215|21227|21215|21224.9|21212.9|4
1746802450000|2025-05-09 14:54:10|21226.6|21214.6|21226.6|21214.6|21226.6|21214.6|21224.5|21212.5|1
1746802460000|2025-05-09 14:54:20|21227|21215|21229.1|21217.1|21229.1|21217.1|21227|21215|2
1746802480000|2025-05-09 14:54:40|21228.7|21216.7|21228.7|21216.7|21228.7|21216.7|21228.7|21216.7|5
1746802490000|2025-05-09 14:54:50|21229.1|21217.1|21228.7|21216.7|21229.1|21217.1|21228.7|21216.7|1
1746802500000|2025-05-09 14:55:00|21230.3|21218.3|21230.3|21218.3|21230.3|21218.3|21230.3|21218.3|2
1746802510000|2025-05-09 14:55:10|21236.6|21224.6|21231.2|21219.2|21236.6|21224.6|21231.2|21219.2|28
1746802520000|2025-05-09 14:55:20|21232|21220|21231.2|21219.2|21234.5|21222.5|21230.8|21218.8|7
1746802530000|2025-05-09 14:55:30|21231.7|21219.7|21232|21220|21233.3|21221.3|21230.8|21218.8|3
1746802540000|2025-05-09 14:55:40|21230.8|21218.8|21232|21220|21232|21220|21230|21218|8
1746802550000|2025-05-09 14:55:50|21230.8|21218.8|21230.8|21218.8|21230.8|21218.8|21230|21218|3
1746802560000|2025-05-09 14:56:00|21230|21218|21232|21220|21232.5|21220.5|21230|21218|3
1746802570000|2025-05-09 14:56:10|21229.5|21217.5|21228.3|21216.3|21229.5|21217.5|21228.3|21216.3|16
1746802580000|2025-05-09 14:56:20|21227.5|21215.5|21228.3|21216.3|21228.3|21216.3|21227.5|21215.5|1
1746802590000|2025-05-09 14:56:30|21227.5|21215.5|21227.5|21215.5|21227.5|21215.5|21227.5|21215.5|5
1746802600000|2025-05-09 14:56:40|21228.3|21216.3|21229.1|21217.1|21229.1|21217.1|21228.3|21216.3|2
1746802610000|2025-05-09 14:56:50|21228.7|21216.7|21228.7|21216.7|21228.7|21216.7|21227.9|21215.9|2
1746802630000|2025-05-09 14:57:10|21229.1|21217.1|21230|21218|21230|21218|21229.1|21217.1|14
1746802640000|2025-05-09 14:57:20|21231.2|21219.2|21226.2|21214.2|21231.2|21219.2|21226.2|21214.2|7
1746802650000|2025-05-09 14:57:30|21227|21215|21227.5|21215.5|21228.3|21216.3|21227|21215|0
1746802660000|2025-05-09 14:57:40|21228.3|21216.3|21227.5|21215.5|21228.3|21216.3|21227.5|21215.5|1
1746802670000|2025-05-09 14:57:50|21230|21218|21228.7|21216.7|21230|21218|21228.7|21216.7|3
1746802680000|2025-05-09 14:58:00|21227.9|21215.9|21227.9|21215.9|21227.9|21215.9|21227.9|21215.9|2
1746802690000|2025-05-09 14:58:10|21227.4|21215.4|21229.5|21217.5|21229.5|21217.5|21227.4|21215.4|4
1746802700000|2025-05-09 14:58:20|21228.3|21216.3|21227.4|21215.4|21228.3|21216.3|21227.4|21215.4|0
1746802710000|2025-05-09 14:58:30|21228.3|21216.3|21229.5|21217.5|21229.5|21217.5|21228.3|21216.3|3
1746802720000|2025-05-09 14:58:40|21228.7|21216.7|21228.7|21216.7|21228.7|21216.7|21228.7|21216.7|0
1746802730000|2025-05-09 14:58:50|21230.8|21218.8|21230.8|21218.8|21230.8|21218.8|21230.8|21218.8|1
1746802740000|2025-05-09 14:59:00|21231.2|21219.2|21231.2|21219.2|21231.2|21219.2|21231.2|21219.2|3
1746802750000|2025-05-09 14:59:10|21232|21220|21230.8|21218.8|21232.4|21220.4|21230.8|21218.8|6
1746802760000|2025-05-09 14:59:20|21232|21220|21228.3|21216.3|21232|21220|21228.3|21216.3|4
1746802770000|2025-05-09 14:59:30|21225.8|21213.8|21226.6|21214.6|21226.6|21214.6|21225.8|21213.8|25
1746802780000|2025-05-09 14:59:40|21227.4|21215.4|21227.4|21215.4|21227.4|21215.4|21227.4|21215.4|21
1746802790000|2025-05-09 14:59:50|21228.7|21216.7|21228.7|21216.7|21229.9|21217.9|21228.3|21216.3|13
1746802800000|2025-05-09 15:00:00|21229.9|21217.9|21229.1|21217.1|21229.9|21217.9|21229.1|21217.1|2
1746802810000|2025-05-09 15:00:10|21229.9|21217.9|21232.4|21220.4|21232.4|21220.4|21229.1|21217.1|1
1746802820000|2025-05-09 15:00:20|21231.6|21219.6|21231.2|21219.2|21232.4|21220.4|21231.2|21219.2|4
1746802830000|2025-05-09 15:00:30|21230.7|21218.7|21230.7|21218.7|21230.7|21218.7|21230.7|21218.7|1
1746802840000|2025-05-09 15:00:40|21231.2|21219.2|21230.7|21218.7|21232|21220|21230.7|21218.7|2
1746802850000|2025-05-09 15:00:50|21229.9|21217.9|21227.9|21215.9|21229.9|21217.9|21226.2|21214.2|48
1746802860000|2025-05-09 15:01:00|21225.8|21213.8|21225.8|21213.8|21225.8|21213.8|21225.8|21213.8|2
1746802870000|2025-05-09 15:01:10|21227.1|21215.1|21224.6|21212.6|21227.1|21215.1|21224.6|21212.6|12
1746802880000|2025-05-09 15:01:20|21225|21213|21226.6|21214.6|21227.4|21215.4|21224.6|21212.6|1
1746802890000|2025-05-09 15:01:30|21227.9|21215.9|21227.9|21215.9|21227.9|21215.9|21227.1|21215.1|17
1746802900000|2025-05-09 15:01:40|21228.3|21216.3|21229.9|21217.9|21229.9|21217.9|21227.9|21215.9|55
1746802910000|2025-05-09 15:01:50|21229.1|21217.1|21229.1|21217.1|21229.1|21217.1|21229.1|21217.1|0
1746802920000|2025-05-09 15:02:00|21227.4|21215.4|21224.9|21212.9|21227.4|21215.4|21224.9|21212.9|9
1746802930000|2025-05-09 15:02:10|21224.1|21212.1|21225.7|21213.7|21227|21215|21224.1|21212.1|18
1746802940000|2025-05-09 15:02:20|21226.2|21214.2|21227|21215|21227|21215|21225.7|21213.7|7
1746802950000|2025-05-09 15:02:30|21226.2|21214.2|21226.2|21214.2|21226.2|21214.2|21226.2|21214.2|4
1746802960000|2025-05-09 15:02:40|21224.1|21212.1|21227|21215|21227|21215|21224.1|21212.1|0
1746802970000|2025-05-09 15:02:50|21226.2|21214.2|21227.4|21215.4|21227.4|21215.4|21226.2|21214.2|0
1746802980000|2025-05-09 15:03:00|21226.6|21214.6|21229.5|21217.5|21229.5|21217.5|21226.6|21214.6|8
1746802990000|2025-05-09 15:03:10|21230.7|21218.7|21228.7|21216.7|21230.7|21218.7|21228.7|21216.7|3
1746803000000|2025-05-09 15:03:20|21229.1|21217.1|21242.8|21230.8|21242.8|21230.8|21229.1|21217.1|54
1746803010000|2025-05-09 15:03:30|21243.6|21231.6|21242.4|21230.4|21243.6|21231.6|21242.4|21230.4|6
1746803020000|2025-05-09 15:03:40|21242.8|21230.8|21243.6|21231.6|21243.6|21231.6|21242.4|21230.4|4
1746803030000|2025-05-09 15:03:50|21242.4|21230.4|21241.5|21229.5|21242.4|21230.4|21241.1|21229.1|3
1746803040000|2025-05-09 15:04:00|21241.1|21229.1|21241.1|21229.1|21241.1|21229.1|21241.1|21229.1|2
1746803050000|2025-05-09 15:04:10|21241.5|21229.5|21237|21225|21241.9|21229.9|21237|21225|18
1746803060000|2025-05-09 15:04:20|21237.8|21225.8|21236.5|21224.5|21237.8|21225.8|21236.5|21224.5|0
1746803070000|2025-05-09 15:04:30|21234.9|21222.9|21237.4|21225.4|21237.4|21225.4|21233.2|21221.2|48
1746803080000|2025-05-09 15:04:40|21238.2|21226.2|21239.5|21227.5|21239.5|21227.5|21238.2|21226.2|7
1746803090000|2025-05-09 15:04:50|21239|21227|21238.2|21226.2|21239|21227|21238.2|21226.2|14
1746803100000|2025-05-09 15:05:00|21239|21227|21238.2|21226.2|21239|21227|21238.2|21226.2|6
1746803110000|2025-05-09 15:05:10|21239|21227|21239|21227|21239|21227|21239|21227|0
1746803120000|2025-05-09 15:05:20|||||||||1
1746803130000|2025-05-09 15:05:30|21239.8|21227.8|21241.5|21229.5|21241.5|21229.5|21239.5|21227.5|8
1746803140000|2025-05-09 15:05:40|||||||||7
1746803150000|2025-05-09 15:05:50|21242.3|21230.3|21239|21227|21242.3|21230.3|21239|21227|8
1746803160000|2025-05-09 15:06:00|21238.2|21226.2|21239|21227|21239.5|21227.5|21238.2|21226.2|6
1746803170000|2025-05-09 15:06:10|21239.5|21227.5|21241.5|21229.5|21241.5|21229.5|21239.5|21227.5|16
1746803180000|2025-05-09 15:06:20|21240.7|21228.7|21241.5|21229.5|21241.5|21229.5|21240.7|21228.7|1
1746803190000|2025-05-09 15:06:30|21245.7|21233.7|21250.3|21238.3|21250.7|21238.7|21245.7|21233.7|49
1746803200000|2025-05-09 15:06:40|21250.7|21238.7|21250.7|21238.7|21255.2|21243.2|21250.7|21238.7|64
1746803210000|2025-05-09 15:06:50|21249.8|21237.8|21249|21237|21249.8|21237.8|21249|21237|2
1746803220000|2025-05-09 15:07:00|21248.2|21236.2|21244|21232|21248.2|21236.2|21244|21232|17
1746803230000|2025-05-09 15:07:10|21244.8|21232.8|21244.8|21232.8|21244.8|21232.8|21244|21232|0
1746803240000|2025-05-09 15:07:20|21244|21232|21244|21232|21244.8|21232.8|21244|21232|1
1746803260000|2025-05-09 15:07:40|21245.3|21233.3|21245.3|21233.3|21245.3|21233.3|21245.3|21233.3|3
1746803270000|2025-05-09 15:07:50|21244.5|21232.5|21244.5|21232.5|21244.5|21232.5|21244.5|21232.5|0
1746803280000|2025-05-09 15:08:00|21245.3|21233.3|21246.5|21234.5|21247.8|21235.8|21245.3|21233.3|2
1746803300000|2025-05-09 15:08:20|21247.8|21235.8|21248.2|21236.2|21249|21237|21247|21235|23
1746803310000|2025-05-09 15:08:30|||||||||5
1746803320000|2025-05-09 15:08:40|21249|21237|21248.2|21236.2|21249|21237|21248.2|21236.2|0
1746803330000|2025-05-09 15:08:50|21247.4|21235.4|21248.2|21236.2|21250.7|21238.7|21247.4|21235.4|14
1746803340000|2025-05-09 15:09:00|21249.5|21237.5|21249.5|21237.5|21249.5|21237.5|21248.2|21236.2|4
1746803350000|2025-05-09 15:09:10|21249|21237|21248.2|21236.2|21249|21237|21248.2|21236.2|0
1746803360000|2025-05-09 15:09:20|||||||||1
1746803370000|2025-05-09 15:09:30|21249.1|21237.1|21249.9|21237.9|21249.9|21237.9|21249.1|21237.1|4
1746803380000|2025-05-09 15:09:40|21250.7|21238.7|21249.9|21237.9|21250.7|21238.7|21249.9|21237.9|9
1746803390000|2025-05-09 15:09:50|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|21247.4|21235.4|7
1746803400000|2025-05-09 15:10:00|21247.4|21235.4|21251.1|21239.1|21251.1|21239.1|21247.4|21235.4|22
1746803410000|2025-05-09 15:10:10|21249.9|21237.9|21248.2|21236.2|21249.9|21237.9|21248.2|21236.2|4
1746803420000|2025-05-09 15:10:20|21255.3|21243.3|21251.9|21239.9|21258.9|21246.9|21251.9|21239.9|35
1746803430000|2025-05-09 15:10:30|21251.5|21239.5|21253.2|21241.2|21254.8|21242.8|21250.7|21238.7|5
1746803440000|2025-05-09 15:10:40|21252.4|21240.4|21248.2|21236.2|21252.4|21240.4|21248.2|21236.2|6
1746803450000|2025-05-09 15:10:50|21249.9|21237.9|21249.9|21237.9|21249.9|21237.9|21249.1|21237.1|6
1746803460000|2025-05-09 15:11:00|21250.3|21238.3|21249.9|21237.9|21252.4|21240.4|21249.9|21237.9|15
1746803470000|2025-05-09 15:11:10|21249.1|21237.1|21249.1|21237.1|21249.1|21237.1|21249.1|21237.1|11
1746803480000|2025-05-09 15:11:20|21246.6|21234.6|21247.8|21235.8|21248.3|21236.3|21246.6|21234.6|15
1746803490000|2025-05-09 15:11:30|21249.1|21237.1|21251.1|21239.1|21251.1|21239.1|21249.1|21237.1|5
1746803500000|2025-05-09 15:11:40|21250.7|21238.7|21251.1|21239.1|21251.1|21239.1|21249.9|21237.9|1
1746803510000|2025-05-09 15:11:50|21249.8|21237.8|21246.1|21234.1|21249.8|21237.8|21246.1|21234.1|15
1746803520000|2025-05-09 15:12:00|21246.6|21234.6|21247.4|21235.4|21247.4|21235.4|21246.1|21234.1|0
1746803530000|2025-05-09 15:12:10|21246.6|21234.6|21241.6|21229.6|21246.6|21234.6|21238.2|21226.2|12
1746803540000|2025-05-09 15:12:20|21240.3|21228.3|21240.3|21228.3|21240.3|21228.3|21240.3|21228.3|6
1746803560000|2025-05-09 15:12:40|21237.9|21225.9|21239.9|21227.9|21240.3|21228.3|21237.9|21225.9|0
1746803570000|2025-05-09 15:12:50|21239.1|21227.1|21239.9|21227.9|21239.9|21227.9|21239.1|21227.1|1
1746803580000|2025-05-09 15:13:00|21240.3|21228.3|21242.4|21230.4|21242.8|21230.8|21239.9|21227.9|6
1746803590000|2025-05-09 15:13:10|21242.8|21230.8|21241.6|21229.6|21242.8|21230.8|21241.6|21229.6|0
1746803600000|2025-05-09 15:13:20|21242.4|21230.4|21246.6|21234.6|21246.6|21234.6|21242.4|21230.4|1
1746803610000|2025-05-09 15:13:30|21248.2|21236.2|21246.9|21234.9|21248.2|21236.2|21246.1|21234.1|15
1746803630000|2025-05-09 15:13:50|21248.2|21236.2|21259|21247|21262.3|21250.3|21248.2|21236.2|68
1746803650000|2025-05-09 15:14:10|21259.4|21247.4|21253.2|21241.2|21259.4|21247.4|21252.7|21240.7|13
1746803660000|2025-05-09 15:14:20|21252.7|21240.7|21252.7|21240.7|21253.2|21241.2|21252.7|21240.7|2
1746803670000|2025-05-09 15:14:30|21253.2|21241.2|21255.2|21243.2|21255.2|21243.2|21253.2|21241.2|2
1746803680000|2025-05-09 15:14:40|||||||||1
1746803700000|2025-05-09 15:15:00|21253.2|21241.2|21254|21242|21254|21242|21253.2|21241.2|0
1746803710000|2025-05-09 15:15:10|21254.4|21242.4|21254|21242|21254.4|21242.4|21253.2|21241.2|2
1746803720000|2025-05-09 15:15:20|21255.2|21243.2|21255.7|21243.7|21255.7|21243.7|21254|21242|14
1746803740000|2025-05-09 15:15:40|||||||||4
1746803750000|2025-05-09 15:15:50|21261.5|21249.5|21261|21249|21262.3|21250.3|21260.6|21248.6|21
1746803760000|2025-05-09 15:16:00|21265.1|21253.1|21262.3|21250.3|21265.1|21253.1|21262.3|21250.3|37
1746803770000|2025-05-09 15:16:10|21263.2|21251.2|21266.4|21254.4|21266.4|21254.4|21263.2|21251.2|18
1746803780000|2025-05-09 15:16:20|21261.9|21249.9|21261|21249|21265.6|21253.6|21261|21249|11
1746803790000|2025-05-09 15:16:30|21260.6|21248.6|21260.2|21248.2|21261|21249|21260.2|21248.2|38
1746803800000|2025-05-09 15:16:40|21259.7|21247.7|21260.2|21248.2|21260.2|21248.2|21259.7|21247.7|7
1746803810000|2025-05-09 15:16:50|21259.7|21247.7|21260.2|21248.2|21260.2|21248.2|21259.7|21247.7|1
1746803820000|2025-05-09 15:17:00|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|1
1746803830000|2025-05-09 15:17:10|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|8
1746803840000|2025-05-09 15:17:20|21251.8|21239.8|21246.4|21234.4|21251.8|21239.8|21246.4|21234.4|41
1746803850000|2025-05-09 15:17:30|21245.2|21233.2|21245.2|21233.2|21245.2|21233.2|21243.9|21231.9|3
1746803860000|2025-05-09 15:17:40|21244.7|21232.7|21243.9|21231.9|21244.7|21232.7|21243.9|21231.9|7
1746803870000|2025-05-09 15:17:50|21244.7|21232.7|21240.6|21228.6|21245.6|21233.6|21240.6|21228.6|28
1746803880000|2025-05-09 15:18:00|21242.2|21230.2|21242.2|21230.2|21242.2|21230.2|21242.2|21230.2|0
1746803890000|2025-05-09 15:18:10|21243|21231|21243|21231|21243|21231|21243|21231|5
1746803900000|2025-05-09 15:18:20|21242.2|21230.2|21231|21219|21242.2|21230.2|21230.5|21218.5|18
1746803910000|2025-05-09 15:18:30|21231.8|21219.8|21230.9|21218.9|21231.8|21219.8|21230.9|21218.9|30
1746803920000|2025-05-09 15:18:40|21231.3|21219.3|21230.5|21218.5|21232.2|21220.2|21230.1|21218.1|12
1746803930000|2025-05-09 15:18:50|21231|21219|21223.8|21211.8|21231|21219|21223.8|21211.8|21
1746803940000|2025-05-09 15:19:00|21224.3|21212.3|21225.1|21213.1|21225.5|21213.5|21224.3|21212.3|1
1746803950000|2025-05-09 15:19:10|21225.9|21213.9|21225.9|21213.9|21228.4|21216.4|21225.9|21213.9|1
1746803960000|2025-05-09 15:19:20|21227.6|21215.6|21226.3|21214.3|21227.6|21215.6|21226.3|21214.3|1
1746803970000|2025-05-09 15:19:30|21227.2|21215.2|21228.8|21216.8|21228.8|21216.8|21227.2|21215.2|0
1746803980000|2025-05-09 15:19:40|||||||||1
1746803990000|2025-05-09 15:19:50|21229.3|21217.3|21230.1|21218.1|21230.1|21218.1|21229.3|21217.3|8
1746804000000|2025-05-09 15:20:00|21230.5|21218.5|21228.8|21216.8|21230.5|21218.5|21228.8|21216.8|1
1746804010000|2025-05-09 15:20:10|21229.3|21217.3|21228.8|21216.8|21229.3|21217.3|21228.8|21216.8|2
1746804020000|2025-05-09 15:20:20|21228|21216|21229.3|21217.3|21230.1|21218.1|21228|21216|2
1746804030000|2025-05-09 15:20:30|21230.1|21218.1|21230.1|21218.1|21230.1|21218.1|21230.1|21218.1|0
1746804040000|2025-05-09 15:20:40|21223.4|21211.4|21217.1|21205.1|21223.4|21211.4|21215.9|21203.9|21
1746804050000|2025-05-09 15:20:50|21220.5|21208.5|21218.8|21206.8|21220.5|21208.5|21218.8|21206.8|18
1746804060000|2025-05-09 15:21:00|21218.3|21206.3|21216.3|21204.3|21218.3|21206.3|21215.8|21203.8|4
1746804080000|2025-05-09 15:21:20|||||||||3
1746804090000|2025-05-09 15:21:30|21213.8|21201.8|21216.3|21204.3|21216.3|21204.3|21213.8|21201.8|16
1746804100000|2025-05-09 15:21:40|21216.7|21204.7|21216.7|21204.7|21216.7|21204.7|21216.3|21204.3|4
1746804110000|2025-05-09 15:21:50|21216.3|21204.3|21216.3|21204.3|21216.3|21204.3|21216.3|21204.3|2
1746804120000|2025-05-09 15:22:00|21216.7|21204.7|21216.7|21204.7|21216.7|21204.7|21216.7|21204.7|15
1746804130000|2025-05-09 15:22:10|21217.1|21205.1|21220.5|21208.5|21220.5|21208.5|21217.1|21205.1|16
1746804140000|2025-05-09 15:22:20|21221.3|21209.3|21221.3|21209.3|21221.7|21209.7|21221.3|21209.3|3
1746804150000|2025-05-09 15:22:30|21220|21208|21220|21208|21220|21208|21218.8|21206.8|4
1746804160000|2025-05-09 15:22:40|21219.2|21207.2|21220|21208|21220|21208|21219.2|21207.2|9
1746804170000|2025-05-09 15:22:50|21221.3|21209.3|21224.2|21212.2|21225|21213|21221.3|21209.3|1
1746804180000|2025-05-09 15:23:00|21222.9|21210.9|21224.2|21212.2|21224.2|21212.2|21222.9|21210.9|2
1746804190000|2025-05-09 15:23:10|21223.8|21211.8|21220|21208|21223.8|21211.8|21220|21208|14
1746804200000|2025-05-09 15:23:20|21219.2|21207.2|21217.5|21205.5|21219.2|21207.2|21217.5|21205.5|2
1746804210000|2025-05-09 15:23:30|21216.7|21204.7|21217.1|21205.1|21218.3|21206.3|21215.4|21203.4|17
1746804220000|2025-05-09 15:23:40|21217.9|21205.9|21215.8|21203.8|21218.3|21206.3|21215.4|21203.4|1
1746804230000|2025-05-09 15:23:50|21215.4|21203.4|21215.4|21203.4|21215.4|21203.4|21215.4|21203.4|4
1746804240000|2025-05-09 15:24:00|21212.9|21200.9|21212.1|21200.1|21212.9|21200.9|21212.1|21200.1|4
1746804250000|2025-05-09 15:24:10|21211.6|21199.6|21210.4|21198.4|21212.1|21200.1|21210.4|21198.4|3
1746804260000|2025-05-09 15:24:20|21207|21195|21204.6|21192.6|21207|21195|21202.1|21190.1|12
1746804270000|2025-05-09 15:24:30|21205.8|21193.8|21207.1|21195.1|21207.1|21195.1|21204.6|21192.6|3
1746804280000|2025-05-09 15:24:40|21206.3|21194.3|21198.3|21186.3|21206.3|21194.3|21197.4|21185.4|70
1746804290000|2025-05-09 15:24:50|21198.7|21186.7|21202.4|21190.4|21204.5|21192.5|21197.9|21185.9|10
1746804300000|2025-05-09 15:25:00|21196.2|21184.2|21198.3|21186.3|21198.3|21186.3|21194.9|21182.9|26
1746804310000|2025-05-09 15:25:10|21199.5|21187.5|21197.9|21185.9|21202.4|21190.4|21197.9|21185.9|36
1746804320000|2025-05-09 15:25:20|21194.1|21182.1|21193.7|21181.7|21194.1|21182.1|21193.3|21181.3|4
1746804330000|2025-05-09 15:25:30|21193.3|21181.3|21194.5|21182.5|21195.3|21183.3|21192|21180|32
1746804340000|2025-05-09 15:25:40|21195.3|21183.3|21192|21180|21195.3|21183.3|21190.7|21178.7|6
1746804350000|2025-05-09 15:25:50|21191.2|21179.2|21187.8|21175.8|21191.2|21179.2|21184.5|21172.5|25
1746804360000|2025-05-09 15:26:00|21186.6|21174.6|21185.7|21173.7|21186.6|21174.6|21185.7|21173.7|2
1746804370000|2025-05-09 15:26:10|21185.3|21173.3|21187.8|21175.8|21187.8|21175.8|21185.3|21173.3|6
1746804380000|2025-05-09 15:26:20|21188.2|21176.2|21187.8|21175.8|21188.2|21176.2|21185.3|21173.3|13
1746804390000|2025-05-09 15:26:30|21187|21175|21187|21175|21189.1|21177.1|21186.1|21174.1|5
1746804400000|2025-05-09 15:26:40|21187.8|21175.8|21186.6|21174.6|21188.6|21176.6|21186.6|21174.6|5
1746804410000|2025-05-09 15:26:50|21187.8|21175.8|21168.2|21156.2|21187.8|21175.8|21167|21155|13
1746804420000|2025-05-09 15:27:00|21168.7|21156.7|21165.7|21153.7|21168.7|21156.7|21165.3|21153.3|10
1746804430000|2025-05-09 15:27:10|21163.7|21151.7|21163.7|21151.7|21166.2|21154.2|21163.7|21151.7|33
1746804440000|2025-05-09 15:27:20|21164.9|21152.9|21167|21155|21167|21155|21161.2|21149.2|12
1746804450000|2025-05-09 15:27:30|21167.9|21155.9|21171.2|21159.2|21171.2|21159.2|21167.4|21155.4|4
1746804460000|2025-05-09 15:27:40|21170.7|21158.7|21176.2|21164.2|21176.6|21164.6|21169.9|21157.9|4
1746804470000|2025-05-09 15:27:50|21178.7|21166.7|21176.2|21164.2|21178.7|21166.7|21176.2|21164.2|3
1746804480000|2025-05-09 15:28:00|21177.4|21165.4|21184.1|21172.1|21184.1|21172.1|21176.2|21164.2|42
1746804490000|2025-05-09 15:28:10|21185.7|21173.7|21182|21170|21186.2|21174.2|21181.6|21169.6|14
1746804500000|2025-05-09 15:28:20|21182.9|21170.9|21183.2|21171.2|21183.7|21171.7|21181.2|21169.2|8
1746804510000|2025-05-09 15:28:30|21182|21170|21186.2|21174.2|21186.2|21174.2|21181.2|21169.2|19
1746804520000|2025-05-09 15:28:40|21185.7|21173.7|21185.7|21173.7|21186.2|21174.2|21184|21172|33
1746804530000|2025-05-09 15:28:50|21186.5|21174.5|21183.7|21171.7|21186.5|21174.5|21183.7|21171.7|18
1746804540000|2025-05-09 15:29:00|21184.5|21172.5|21185.3|21173.3|21185.7|21173.7|21182.8|21170.8|17
1746804550000|2025-05-09 15:29:10|21183.2|21171.2|21183.2|21171.2|21183.2|21171.2|21183.2|21171.2|1
1746804560000|2025-05-09 15:29:20|21182|21170|21183.2|21171.2|21185.7|21173.7|21182|21170|4
1746804570000|2025-05-09 15:29:30|21184.5|21172.5|21174.1|21162.1|21184.5|21172.5|21174.1|21162.1|9
1746804590000|2025-05-09 15:29:50|21174.5|21162.5|21178.7|21166.7|21178.7|21166.7|21174.1|21162.1|1
1746804600000|2025-05-09 15:30:00|21180.4|21168.4|21182.9|21170.9|21183.7|21171.7|21180.4|21168.4|5
1746804610000|2025-05-09 15:30:10|21183.7|21171.7|21184.5|21172.5|21184.5|21172.5|21182.9|21170.9|7
1746804620000|2025-05-09 15:30:20|21185.3|21173.3|21185.3|21173.3|21185.3|21173.3|21185.3|21173.3|6
1746804630000|2025-05-09 15:30:30|21186.2|21174.2|21178.7|21166.7|21186.2|21174.2|21178.7|21166.7|16
1746804640000|2025-05-09 15:30:40|21181.1|21169.1|21184.1|21172.1|21185.7|21173.7|21181.1|21169.1|6
1746804650000|2025-05-09 15:30:50|21181.6|21169.6|21181.6|21169.6|21181.6|21169.6|21181.2|21169.2|10
1746804660000|2025-05-09 15:31:00|21182|21170|21182.4|21170.4|21185.3|21173.3|21182|21170|30
1746804670000|2025-05-09 15:31:10|21182.8|21170.8|21184.1|21172.1|21184.1|21172.1|21182.8|21170.8|7
1746804690000|2025-05-09 15:31:30|21184.5|21172.5|21186.2|21174.2|21186.2|21174.2|21184.5|21172.5|2
1746804700000|2025-05-09 15:31:40|21184.5|21172.5|21183.7|21171.7|21184.5|21172.5|21183.7|21171.7|3
1746804710000|2025-05-09 15:31:50|21184.5|21172.5|21184.5|21172.5|21184.5|21172.5|21184.5|21172.5|1
1746804720000|2025-05-09 15:32:00|21183.7|21171.7|21181.6|21169.6|21183.7|21171.7|21181.6|21169.6|3
1746804730000|2025-05-09 15:32:10|21182|21170|21181.6|21169.6|21182|21170|21181.6|21169.6|0
1746804740000|2025-05-09 15:32:20|||||||||2
1746804750000|2025-05-09 15:32:30|21180.3|21168.3|21181.6|21169.6|21182|21170|21180.3|21168.3|6
1746804760000|2025-05-09 15:32:40|||||||||2
1746804770000|2025-05-09 15:32:50|21179.5|21167.5|21179.5|21167.5|21180.3|21168.3|21179.5|21167.5|2
1746804780000|2025-05-09 15:33:00|21178.7|21166.7|21182.8|21170.8|21182.8|21170.8|21178.7|21166.7|3
1746804790000|2025-05-09 15:33:10|21183.3|21171.3|21182|21170|21183.3|21171.3|21182|21170|8
1746804800000|2025-05-09 15:33:20|21181.6|21169.6|21181.6|21169.6|21182|21170|21180.8|21168.8|4
1746804810000|2025-05-09 15:33:30|21184.1|21172.1|21184.1|21172.1|21184.1|21172.1|21184.1|21172.1|6
1746804820000|2025-05-09 15:33:40|21183.6|21171.6|21182.4|21170.4|21183.6|21171.6|21182.4|21170.4|12
1746804830000|2025-05-09 15:33:50|21181.6|21169.6|21181.1|21169.1|21182.4|21170.4|21181.1|21169.1|1
1746804850000|2025-05-09 15:34:10|||||||||1
1746804860000|2025-05-09 15:34:20|21182.4|21170.4|21182.4|21170.4|21182.8|21170.8|21182.4|21170.4|1
1746804870000|2025-05-09 15:34:30|||||||||1
1746804880000|2025-05-09 15:34:40|21182|21170|21182|21170|21182|21170|21182|21170|1
1746804890000|2025-05-09 15:34:50|21183.6|21171.6|21183.6|21171.6|21184.1|21172.1|21183.6|21171.6|4
1746804910000|2025-05-09 15:35:10|21182.8|21170.8|21182.8|21170.8|21182.8|21170.8|21182.8|21170.8|10
1746804920000|2025-05-09 15:35:20|||||||||1
1746804930000|2025-05-09 15:35:30|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|0
1746804940000|2025-05-09 15:35:40|21182.8|21170.8|21182.8|21170.8|21182.8|21170.8|21182.8|21170.8|0
1746804950000|2025-05-09 15:35:50|||||||||2
1746804960000|2025-05-09 15:36:00|||||||||8
1746804970000|2025-05-09 15:36:10|||||||||1
1746804980000|2025-05-09 15:36:20|21184.4|21172.4|21185.3|21173.3|21185.3|21173.3|21184.4|21172.4|3
1746804990000|2025-05-09 15:36:30|21184.1|21172.1|21182|21170|21184.1|21172.1|21182|21170|13
1746805000000|2025-05-09 15:36:40|21183.7|21171.7|21176.2|21164.2|21183.7|21171.7|21173.7|21161.7|9
1746805010000|2025-05-09 15:36:50|21175.8|21163.8|21173.3|21161.3|21178.3|21166.3|21172|21160|12
1746805020000|2025-05-09 15:37:00|21172.4|21160.4|21173.7|21161.7|21173.7|21161.7|21172.4|21160.4|11
1746805040000|2025-05-09 15:37:20|21172.8|21160.8|21172.4|21160.4|21172.8|21160.8|21172|21160|12
1746805050000|2025-05-09 15:37:30|21176.6|21164.6|21173.3|21161.3|21176.6|21164.6|21173.3|21161.3|8
1746805060000|2025-05-09 15:37:40|21174.6|21162.6|21176.2|21164.2|21176.2|21164.2|21173.3|21161.3|14
1746805070000|2025-05-09 15:37:50|21175.8|21163.8|21177.5|21165.5|21177.5|21165.5|21175.8|21163.8|1
1746805080000|2025-05-09 15:38:00|21176.7|21164.7|21178.7|21166.7|21178.7|21166.7|21172.1|21160.1|21
1746805090000|2025-05-09 15:38:10|21180|21168|21177.9|21165.9|21180|21168|21177.9|21165.9|12
1746805100000|2025-05-09 15:38:20|21179.6|21167.6|21180.8|21168.8|21181.2|21169.2|21178.7|21166.7|78
1746805110000|2025-05-09 15:38:30|21180|21168|21179.6|21167.6|21180|21168|21179.6|21167.6|0
1746805120000|2025-05-09 15:38:40|21182.1|21170.1|21182.1|21170.1|21182.1|21170.1|21181.2|21169.2|5
1746805130000|2025-05-09 15:38:50|21181.2|21169.2|21181.2|21169.2|21182.1|21170.1|21181.2|21169.2|2
1746805140000|2025-05-09 15:39:00|21180.8|21168.8|21180.8|21168.8|21182.1|21170.1|21180.8|21168.8|1
1746805160000|2025-05-09 15:39:20|||||||||2
1746805170000|2025-05-09 15:39:30|21180.4|21168.4|21180.8|21168.8|21181.2|21169.2|21180|21168|4
1746805180000|2025-05-09 15:39:40|21179.5|21167.5|21178.7|21166.7|21179.5|21167.5|21178.7|21166.7|5
1746805200000|2025-05-09 15:40:00|21179.5|21167.5|21178.7|21166.7|21179.5|21167.5|21178.7|21166.7|1
1746805210000|2025-05-09 15:40:10|21177.9|21165.9|21177.9|21165.9|21178.7|21166.7|21177.9|21165.9|32
1746805220000|2025-05-09 15:40:20|21178.7|21166.7|21178.7|21166.7|21178.7|21166.7|21178.7|21166.7|3
1746805230000|2025-05-09 15:40:30|21177.9|21165.9|21192.9|21180.9|21193.3|21181.3|21177.9|21165.9|28
1746805240000|2025-05-09 15:40:40|21192|21180|21191.2|21179.2|21192|21180|21189.1|21177.1|5
1746805250000|2025-05-09 15:40:50|||||||||11
1746805260000|2025-05-09 15:41:00|21193.7|21181.7|21192.9|21180.9|21193.7|21181.7|21192|21180|10
1746805270000|2025-05-09 15:41:10|21193.7|21181.7|21192.9|21180.9|21193.7|21181.7|21192.9|21180.9|3
1746805280000|2025-05-09 15:41:20|||||||||2
1746805290000|2025-05-09 15:41:30|||||||||1
1746805300000|2025-05-09 15:41:40|21190.4|21178.4|21183.2|21171.2|21190.4|21178.4|21182|21170|8
1746805310000|2025-05-09 15:41:50|21182.8|21170.8|21182.8|21170.8|21182.8|21170.8|21182|21170|8
1746805320000|2025-05-09 15:42:00|21184.1|21172.1|21185.3|21173.3|21185.3|21173.3|21184.1|21172.1|8
1746805330000|2025-05-09 15:42:10|||||||||1
1746805340000|2025-05-09 15:42:20|21184|21172|21185.7|21173.7|21186.1|21174.1|21184|21172|21
1746805350000|2025-05-09 15:42:30|21186.1|21174.1|21185.7|21173.7|21186.1|21174.1|21184.9|21172.9|2
1746805360000|2025-05-09 15:42:40|21186.1|21174.1|21186.1|21174.1|21186.1|21174.1|21186.1|21174.1|0
1746805370000|2025-05-09 15:42:50|21187.7|21175.7|21189.4|21177.4|21189.4|21177.4|21187.3|21175.3|2
1746805380000|2025-05-09 15:43:00|21188.6|21176.6|21187.3|21175.3|21188.6|21176.6|21187.3|21175.3|2
1746805390000|2025-05-09 15:43:10|21188.2|21176.2|21183.6|21171.6|21188.2|21176.2|21183.6|21171.6|10
1746805400000|2025-05-09 15:43:20|21184.4|21172.4|21182.8|21170.8|21184.4|21172.4|21182|21170|10
1746805410000|2025-05-09 15:43:30|21181.2|21169.2|21175.7|21163.7|21181.2|21169.2|21175.7|21163.7|53
1746805420000|2025-05-09 15:43:40|21177|21165|21182|21170|21182|21170|21176.5|21164.5|16
1746805440000|2025-05-09 15:44:00|21179.5|21167.5|21179.5|21167.5|21180.7|21168.7|21179|21167|1
1746805450000|2025-05-09 15:44:10|21179|21167|21179|21167|21179|21167|21179|21167|0
1746805460000|2025-05-09 15:44:20|21179.5|21167.5|21181.2|21169.2|21181.2|21169.2|21179.5|21167.5|3
1746805480000|2025-05-09 15:44:40|21181.1|21169.1|21181.1|21169.1|21181.1|21169.1|21181.1|21169.1|0
1746805490000|2025-05-09 15:44:50|21182|21170|21180.7|21168.7|21182|21170|21180.3|21168.3|2
1746805500000|2025-05-09 15:45:00|21180.3|21168.3|21182.8|21170.8|21182.8|21170.8|21180.3|21168.3|16
1746805540000|2025-05-09 15:45:40|21182.3|21170.3|21181.9|21169.9|21182.3|21170.3|21181.9|21169.9|4
1746805550000|2025-05-09 15:45:50|21182.3|21170.3|21185.6|21173.6|21186.1|21174.1|21181.1|21169.1|2
1746805560000|2025-05-09 15:46:00|21186.1|21174.1|21184.4|21172.4|21186.1|21174.1|21184.4|21172.4|1
1746805570000|2025-05-09 15:46:10|21184|21172|21183.1|21171.1|21184|21172|21183.1|21171.1|0
1746805580000|2025-05-09 15:46:20|||||||||6
1746805590000|2025-05-09 15:46:30|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|0
1746805600000|2025-05-09 15:46:40|21183.1|21171.1|21181.1|21169.1|21183.1|21171.1|21181.1|21169.1|4
1746805610000|2025-05-09 15:46:50|21182.3|21170.3|21183.1|21171.1|21183.1|21171.1|21181.5|21169.5|1
1746805620000|2025-05-09 15:47:00|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|0
1746805630000|2025-05-09 15:47:10|21183.1|21171.1|21183.1|21171.1|21183.1|21171.1|21183.1|21171.1|0
1746805640000|2025-05-09 15:47:20|21183.6|21171.6|21183.6|21171.6|21184.4|21172.4|21183.6|21171.6|2
1746805650000|2025-05-09 15:47:30|21183.1|21171.1|21179.4|21167.4|21183.1|21171.1|21179.4|21167.4|6
1746805670000|2025-05-09 15:47:50|21176.9|21164.9|21176.9|21164.9|21176.9|21164.9|21176.9|21164.9|1
1746805680000|2025-05-09 15:48:00|21176.4|21164.4|21178.6|21166.6|21178.6|21166.6|21175.6|21163.6|5
1746805690000|2025-05-09 15:48:10|21179.4|21167.4|21179.8|21167.8|21179.8|21167.8|21179.4|21167.4|1
1746805700000|2025-05-09 15:48:20|21179|21167|21178.6|21166.6|21179|21167|21178.6|21166.6|0
1746805710000|2025-05-09 15:48:30|21183.1|21171.1|21183.1|21171.1|21183.1|21171.1|21183.1|21171.1|2
1746805720000|2025-05-09 15:48:40|21184.9|21172.9|21192.8|21180.8|21192.8|21180.8|21184.9|21172.9|15
1746805730000|2025-05-09 15:48:50|21190.8|21178.8|21187.8|21175.8|21190.8|21178.8|21187.8|21175.8|4
1746805740000|2025-05-09 15:49:00|21189.1|21177.1|21187.8|21175.8|21189.1|21177.1|21187.8|21175.8|0
1746805750000|2025-05-09 15:49:10|21187.4|21175.4|21187.8|21175.8|21187.8|21175.8|21187.4|21175.4|0
1746805760000|2025-05-09 15:49:20|21189.9|21177.9|21190.7|21178.7|21190.7|21178.7|21189.9|21177.9|2
1746805770000|2025-05-09 15:49:30|21191.1|21179.1|21190.3|21178.3|21191.1|21179.1|21190.3|21178.3|4
1746805780000|2025-05-09 15:49:40|21190.7|21178.7|21190.7|21178.7|21190.7|21178.7|21190.7|21178.7|0
1746805790000|2025-05-09 15:49:50|21192|21180|21192.8|21180.8|21192.8|21180.8|21192|21180|0
1746805800000|2025-05-09 15:50:00|21193.6|21181.6|21192.8|21180.8|21193.6|21181.6|21192.8|21180.8|2
1746805810000|2025-05-09 15:50:10|21193.2|21181.2|21184.1|21172.1|21193.2|21181.2|21184.1|21172.1|5
1746805820000|2025-05-09 15:50:20|21183.2|21171.2|21182.8|21170.8|21183.2|21171.2|21182.8|21170.8|3
1746805840000|2025-05-09 15:50:40|21180.4|21168.4|21177.8|21165.8|21180.4|21168.4|21177|21165|3
1746805850000|2025-05-09 15:50:50|21177|21165|21177|21165|21177.8|21165.8|21177|21165|1
1746805860000|2025-05-09 15:51:00|21176.6|21164.6|21175.7|21163.7|21176.6|21164.6|21175.7|21163.7|2
1746805870000|2025-05-09 15:51:10|21175.3|21163.3|21171.6|21159.6|21175.3|21163.3|21171.6|21159.6|14
1746805880000|2025-05-09 15:51:20|21172.4|21160.4|21165.3|21153.3|21172.4|21160.4|21164.9|21152.9|12
1746805890000|2025-05-09 15:51:30|21166.5|21154.5|21165.3|21153.3|21166.5|21154.5|21165.3|21153.3|1
1746805900000|2025-05-09 15:51:40|21166.5|21154.5|21170.3|21158.3|21170.3|21158.3|21166.5|21154.5|12
1746805910000|2025-05-09 15:51:50|21166.5|21154.5|21169|21157|21169|21157|21166.5|21154.5|4
1746805920000|2025-05-09 15:52:00|21168.2|21156.2|21164.5|21152.5|21168.2|21156.2|21164.5|21152.5|8
1746805930000|2025-05-09 15:52:10|21165.3|21153.3|21165.7|21153.7|21167|21155|21165.3|21153.3|3
1746805940000|2025-05-09 15:52:20|21165.3|21153.3|21165.3|21153.3|21165.3|21153.3|21165.3|21153.3|1
1746805950000|2025-05-09 15:52:30|||||||||1
1746805960000|2025-05-09 15:52:40|21167|21155|21169.5|21157.5|21170.7|21158.7|21167|21155|1
1746805970000|2025-05-09 15:52:50|21169|21157|21169.5|21157.5|21169.5|21157.5|21168.2|21156.2|1
1746805980000|2025-05-09 15:53:00|21171.1|21159.1|21171.5|21159.5|21172.4|21160.4|21171.1|21159.1|9
1746805990000|2025-05-09 15:53:10|21171.1|21159.1|21170.3|21158.3|21171.1|21159.1|21169.5|21157.5|1
1746806010000|2025-05-09 15:53:30|21172|21160|21173.2|21161.2|21174.5|21162.5|21170.3|21158.3|7
1746806020000|2025-05-09 15:53:40|||||||||1
1746806030000|2025-05-09 15:53:50|21174.5|21162.5|21176.5|21164.5|21177.4|21165.4|21174|21162|13
1746806040000|2025-05-09 15:54:00|21176.1|21164.1|21173.2|21161.2|21176.1|21164.1|21173.2|21161.2|2
1746806050000|2025-05-09 15:54:10|||||||||2
1746806060000|2025-05-09 15:54:20|21172.8|21160.8|21167.8|21155.8|21172.8|21160.8|21167.8|21155.8|18
1746806070000|2025-05-09 15:54:30|21168.2|21156.2|21168.2|21156.2|21168.2|21156.2|21168.2|21156.2|3
1746806080000|2025-05-09 15:54:40|21167|21155|21167|21155|21167|21155|21167|21155|0
1746806090000|2025-05-09 15:54:50|21164.5|21152.5|21164.5|21152.5|21164.5|21152.5|21164.5|21152.5|4
1746806100000|2025-05-09 15:55:00|21165.3|21153.3|21166.5|21154.5|21166.5|21154.5|21165.3|21153.3|4
1746806110000|2025-05-09 15:55:10|21165.7|21153.7|21167|21155|21167|21155|21165.3|21153.3|1
1746806130000|2025-05-09 15:55:30|21168.2|21156.2|21165.7|21153.7|21168.2|21156.2|21165.7|21153.7|9
1746806150000|2025-05-09 15:55:50|21166.2|21154.2|21168.7|21156.7|21168.7|21156.7|21166.2|21154.2|5
1746806160000|2025-05-09 15:56:00|21168.6|21156.6|21169.9|21157.9|21173.6|21161.6|21168.6|21156.6|10
1746806170000|2025-05-09 15:56:10|21170.3|21158.3|21171.6|21159.6|21172.4|21160.4|21170.3|21158.3|1
1746806180000|2025-05-09 15:56:20|21167.4|21155.4|21164.5|21152.5|21167.4|21155.4|21164.1|21152.1|15
1746806190000|2025-05-09 15:56:30|21166.6|21154.6|21165.3|21153.3|21166.6|21154.6|21165.3|21153.3|3
1746806200000|2025-05-09 15:56:40|21165.8|21153.8|21169.5|21157.5|21169.5|21157.5|21165.8|21153.8|2
1746806210000|2025-05-09 15:56:50|21168.3|21156.3|21157|21145|21168.7|21156.7|21156.2|21144.2|10
1746806220000|2025-05-09 15:57:00|21157.5|21145.5|21147|21135|21158.3|21146.3|21145.8|21133.8|9
1746806230000|2025-05-09 15:57:10|21148.3|21136.3|21148.7|21136.7|21150|21138|21147.8|21135.8|1
1746806240000|2025-05-09 15:57:20|21149.5|21137.5|21150|21138|21150|21138|21147.5|21135.5|2
1746806250000|2025-05-09 15:57:30|21155.8|21143.8|21156.2|21144.2|21157|21145|21155|21143|7
1746806260000|2025-05-09 15:57:40|21154.9|21142.9|21146.2|21134.2|21156.2|21144.2|21146.2|21134.2|10
1746806270000|2025-05-09 15:57:50|21140.3|21128.3|21135.8|21123.8|21140.3|21128.3|21134.5|21122.5|48
1746806280000|2025-05-09 15:58:00|21137|21125|21134.5|21122.5|21137|21125|21134.1|21122.1|24
1746806290000|2025-05-09 15:58:10|21135.3|21123.3|21137|21125|21137|21125|21132.4|21120.4|14
1746806300000|2025-05-09 15:58:20|21138.6|21126.6|21141.6|21129.6|21142.4|21130.4|21138.6|21126.6|3
1746806310000|2025-05-09 15:58:30|21142.4|21130.4|21142.4|21130.4|21143.3|21131.3|21142.4|21130.4|4
1746806320000|2025-05-09 15:58:40|21143.8|21131.8|21139.9|21127.9|21146.2|21134.2|21139.9|21127.9|42
1746806330000|2025-05-09 15:58:50|21141.6|21129.6|21138.7|21126.7|21141.6|21129.6|21138.7|21126.7|3
1746806340000|2025-05-09 15:59:00|21131.2|21119.2|21126.2|21114.2|21131.6|21119.6|21126.2|21114.2|18
1746806350000|2025-05-09 15:59:10|21127|21115|21128.7|21116.7|21129.9|21117.9|21127|21115|8
1746806360000|2025-05-09 15:59:20|21127.4|21115.4|21129.9|21117.9|21132|21120|21127.4|21115.4|2
1746806370000|2025-05-09 15:59:30|21129.1|21117.1|21131.2|21119.2|21131.2|21119.2|21127.4|21115.4|9
1746806380000|2025-05-09 15:59:40|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|0
1746806390000|2025-05-09 15:59:50|21132.9|21120.9|21131.2|21119.2|21134.9|21122.9|21131.2|21119.2|2
1746806400000|2025-05-09 16:00:00|21130.8|21118.8|21131.2|21119.2|21132.4|21120.4|21129.9|21117.9|8
1746806410000|2025-05-09 16:00:10|21129.9|21117.9|21131.2|21119.2|21131.2|21119.2|21129.9|21117.9|1
1746806420000|2025-05-09 16:00:20|21132.4|21120.4|21141.6|21129.6|21141.6|21129.6|21131.2|21119.2|27
1746806430000|2025-05-09 16:00:30|21141.2|21129.2|21142.4|21130.4|21142.4|21130.4|21140.7|21128.7|0
1746806440000|2025-05-09 16:00:40|21142.9|21130.9|21143.7|21131.7|21143.7|21131.7|21142.9|21130.9|7
1746806450000|2025-05-09 16:00:50|21145.7|21133.7|21147|21135|21147|21135|21144.9|21132.9|4
1746806460000|2025-05-09 16:01:00|21144.9|21132.9|21144.9|21132.9|21144.9|21132.9|21143.7|21131.7|6
1746806470000|2025-05-09 16:01:10|21145.7|21133.7|21144.9|21132.9|21147|21135|21144.9|21132.9|31
1746806480000|2025-05-09 16:01:20|21144.5|21132.5|21151.6|21139.6|21151.6|21139.6|21144.5|21132.5|20
1746806490000|2025-05-09 16:01:30|21155.4|21143.4|21152.4|21140.4|21156.2|21144.2|21152.4|21140.4|23
1746806500000|2025-05-09 16:01:40|21150.7|21138.7|21152.4|21140.4|21152.4|21140.4|21150.7|21138.7|3
1746806510000|2025-05-09 16:01:50|21151.2|21139.2|21153.7|21141.7|21153.7|21141.7|21151.2|21139.2|1
1746806520000|2025-05-09 16:02:00|21154.5|21142.5|21154.5|21142.5|21154.5|21142.5|21154.5|21142.5|0
1746806540000|2025-05-09 16:02:20|21154.9|21142.9|21157.4|21145.4|21157.4|21145.4|21154.9|21142.9|2
1746806560000|2025-05-09 16:02:40|21161.6|21149.6|21162.4|21150.4|21163.3|21151.3|21159.9|21147.9|42
1746806570000|2025-05-09 16:02:50|||||||||1
1746806580000|2025-05-09 16:03:00|21162|21150|21159.9|21147.9|21162|21150|21159.9|21147.9|1
1746806590000|2025-05-09 16:03:10|21159.5|21147.5|21157.4|21145.4|21159.5|21147.5|21157.4|21145.4|2
1746806600000|2025-05-09 16:03:20|21157|21145|21154.5|21142.5|21157|21145|21154.5|21142.5|2
1746806610000|2025-05-09 16:03:30|21153.7|21141.7|21152.4|21140.4|21153.7|21141.7|21151.5|21139.5|2
1746806620000|2025-05-09 16:03:40|21153.2|21141.2|21155.7|21143.7|21156.5|21144.5|21153.2|21141.2|0
1746806630000|2025-05-09 16:03:50|21154.5|21142.5|21153.2|21141.2|21154.5|21142.5|21153.2|21141.2|0
1746806640000|2025-05-09 16:04:00|21152|21140|21151.5|21139.5|21152|21140|21150.7|21138.7|2
1746806650000|2025-05-09 16:04:10|21150.7|21138.7|21151.5|21139.5|21152|21140|21150.7|21138.7|1
1746806660000|2025-05-09 16:04:20|21162.4|21150.4|21162|21150|21162.9|21150.9|21159.9|21147.9|51
1746806670000|2025-05-09 16:04:30|21161.5|21149.5|21154|21142|21161.5|21149.5|21154|21142|5
1746806680000|2025-05-09 16:04:40|21153.2|21141.2|21149.9|21137.9|21154.5|21142.5|21149.9|21137.9|13
1746806690000|2025-05-09 16:04:50|21150.3|21138.3|21147.4|21135.4|21151.2|21139.2|21147.4|21135.4|1
1746806700000|2025-05-09 16:05:00|21147|21135|21145.7|21133.7|21147|21135|21145.7|21133.7|2
1746806710000|2025-05-09 16:05:10|21144.9|21132.9|21144.5|21132.5|21144.9|21132.9|21144.5|21132.5|8
1746806730000|2025-05-09 16:05:30|21145.7|21133.7|21144.9|21132.9|21145.7|21133.7|21144.9|21132.9|1
1746806740000|2025-05-09 16:05:40|21147.3|21135.3|21151.2|21139.2|21151.2|21139.2|21147.3|21135.3|13
1746806750000|2025-05-09 16:05:50|21151.6|21139.6|21149.9|21137.9|21152.4|21140.4|21149.9|21137.9|8
1746806760000|2025-05-09 16:06:00|21150.3|21138.3|21151.2|21139.2|21151.2|21139.2|21150.3|21138.3|0
1746806770000|2025-05-09 16:06:10|21150.3|21138.3|21148.7|21136.7|21150.3|21138.3|21148.7|21136.7|24
1746806780000|2025-05-09 16:06:20|21149.9|21137.9|21149.5|21137.5|21149.9|21137.9|21149.5|21137.5|11
1746806790000|2025-05-09 16:06:30|21149.9|21137.9|21149.9|21137.9|21149.9|21137.9|21149.5|21137.5|0
1746806800000|2025-05-09 16:06:40|21150.7|21138.7|21153.7|21141.7|21153.7|21141.7|21150.7|21138.7|3
1746806810000|2025-05-09 16:06:50|21154.1|21142.1|21149.9|21137.9|21154.9|21142.9|21149.9|21137.9|11
1746806820000|2025-05-09 16:07:00|21151.2|21139.2|21151.2|21139.2|21151.2|21139.2|21151.2|21139.2|3
1746806830000|2025-05-09 16:07:10|21150.3|21138.3|21151.1|21139.1|21151.1|21139.1|21149.9|21137.9|3
1746806840000|2025-05-09 16:07:20|21152|21140|21152|21140|21152|21140|21152|21140|1
1746806850000|2025-05-09 16:07:30|21151.1|21139.1|21152|21140|21152|21140|21151.1|21139.1|1
1746806860000|2025-05-09 16:07:40|21149.9|21137.9|21149.9|21137.9|21149.9|21137.9|21149.5|21137.5|1
1746806870000|2025-05-09 16:07:50|21150.3|21138.3|21150.3|21138.3|21150.3|21138.3|21150.3|21138.3|0
1746806880000|2025-05-09 16:08:00|21151.1|21139.1|21153.6|21141.6|21153.6|21141.6|21151.1|21139.1|7
1746806900000|2025-05-09 16:08:20|21149.1|21137.1|21151.1|21139.1|21151.1|21139.1|21149.1|21137.1|5
1746806920000|2025-05-09 16:08:40|||||||||1
1746806930000|2025-05-09 16:08:50|21152.4|21140.4|21152.4|21140.4|21152.4|21140.4|21152|21140|7
1746806940000|2025-05-09 16:09:00|21152.8|21140.8|21152|21140|21152.8|21140.8|21152|21140|9
1746806950000|2025-05-09 16:09:10|||||||||2
1746806970000|2025-05-09 16:09:30|21151.1|21139.1|21153.6|21141.6|21153.6|21141.6|21149.9|21137.9|4
1746806990000|2025-05-09 16:09:50|21153.2|21141.2|21153.6|21141.6|21153.6|21141.6|21153.2|21141.2|2
1746807000000|2025-05-09 16:10:00|21151.9|21139.9|21153.2|21141.2|21153.6|21141.6|21151.9|21139.9|6
1746807010000|2025-05-09 16:10:10|21153.6|21141.6|21153.6|21141.6|21153.6|21141.6|21153.6|21141.6|0
1746807030000|2025-05-09 16:10:30|21150.7|21138.7|21150.7|21138.7|21150.7|21138.7|21150.7|21138.7|2
1746807040000|2025-05-09 16:10:40|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|5
1746807050000|2025-05-09 16:10:50|||||||||34
1746807060000|2025-05-09 16:11:00|21147.8|21135.8|21148.6|21136.6|21148.6|21136.6|21147|21135|36
1746807070000|2025-05-09 16:11:10|21147.8|21135.8|21151.1|21139.1|21151.1|21139.1|21147|21135|149
1746807090000|2025-05-09 16:11:30|21151.9|21139.9|21151.9|21139.9|21151.9|21139.9|21151.9|21139.9|1
1746807100000|2025-05-09 16:11:40|21152.8|21140.8|21154.9|21142.9|21154.9|21142.9|21152.8|21140.8|3
1746807110000|2025-05-09 16:11:50|21154.4|21142.4|21155.7|21143.7|21155.7|21143.7|21153.6|21141.6|3
1746807120000|2025-05-09 16:12:00|21156.6|21144.6|21153.6|21141.6|21156.6|21144.6|21153.6|21141.6|4
1746807130000|2025-05-09 16:12:10|21152|21140|21153.6|21141.6|21153.6|21141.6|21152|21140|0
1746807140000|2025-05-09 16:12:20|21151.1|21139.1|21151.1|21139.1|21151.1|21139.1|21151.1|21139.1|2
1746807150000|2025-05-09 16:12:30|21151.9|21139.9|21151.1|21139.1|21151.9|21139.9|21151.1|21139.1|0
1746807170000|2025-05-09 16:12:50|21153.6|21141.6|21153.6|21141.6|21153.6|21141.6|21153.6|21141.6|1
1746807190000|2025-05-09 16:13:10|21154.4|21142.4|21154.4|21142.4|21154.9|21142.9|21153.6|21141.6|1
1746807200000|2025-05-09 16:13:20|21154.9|21142.9|21154.4|21142.4|21154.9|21142.9|21154.4|21142.4|3
1746807210000|2025-05-09 16:13:30|21153.6|21141.6|21151.9|21139.9|21153.6|21141.6|21151.5|21139.5|8
1746807220000|2025-05-09 16:13:40|21151.5|21139.5|21151.9|21139.9|21151.9|21139.9|21151.1|21139.1|0
1746807230000|2025-05-09 16:13:50|21153.6|21141.6|21153.2|21141.2|21153.6|21141.6|21152.7|21140.7|3
1746807240000|2025-05-09 16:14:00|21152.7|21140.7|21151.9|21139.9|21152.7|21140.7|21151.5|21139.5|5
1746807250000|2025-05-09 16:14:10|21148.6|21136.6|21148.6|21136.6|21149.4|21137.4|21147|21135|21
1746807260000|2025-05-09 16:14:20|21147|21135|21147|21135|21148.6|21136.6|21147|21135|53
1746807270000|2025-05-09 16:14:30|||||||||23
1746807280000|2025-05-09 16:14:40|||||||||7
1746807290000|2025-05-09 16:14:50|21145.4|21133.4|21142|21130|21147|21135|21137.8|21125.8|38
1746807300000|2025-05-09 16:15:00|21140.4|21128.4|21138.2|21126.2|21140.4|21128.4|21137|21125|7
1746807310000|2025-05-09 16:15:10|21137.8|21125.8|21139.1|21127.1|21141.6|21129.6|21137|21125|20
1746807320000|2025-05-09 16:15:20|21136.2|21124.2|21136.2|21124.2|21136.2|21124.2|21135.4|21123.4|3
1746807340000|2025-05-09 16:15:40|21135.3|21123.3|21137.8|21125.8|21137.8|21125.8|21135.3|21123.3|5
1746807350000|2025-05-09 16:15:50|21136.6|21124.6|21137.8|21125.8|21137.8|21125.8|21136.6|21124.6|3
1746807360000|2025-05-09 16:16:00|21137|21125|21134.5|21122.5|21137|21125|21132.4|21120.4|12
1746807370000|2025-05-09 16:16:10|21133.7|21121.7|21134.5|21122.5|21134.5|21122.5|21133.7|21121.7|1
1746807380000|2025-05-09 16:16:20|21132.8|21120.8|21130.8|21118.8|21133.3|21121.3|21130.8|21118.8|2
1746807390000|2025-05-09 16:16:30|21129.9|21117.9|21125.3|21113.3|21130.3|21118.3|21124.1|21112.1|12
1746807400000|2025-05-09 16:16:40|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|0
1746807410000|2025-05-09 16:16:50|21124.5|21112.5|21118.3|21106.3|21127|21115|21118.3|21106.3|37
1746807420000|2025-05-09 16:17:00|21118.7|21106.7|21113.7|21101.7|21121.6|21109.6|21113.7|21101.7|7
1746807430000|2025-05-09 16:17:10|21114.5|21102.5|21116.2|21104.2|21119.5|21107.5|21114.5|21102.5|7
1746807440000|2025-05-09 16:17:20|21112.9|21100.9|21113.3|21101.3|21113.3|21101.3|21112.5|21100.5|20
1746807450000|2025-05-09 16:17:30|21113.8|21101.8|21117.1|21105.1|21117.1|21105.1|21113.8|21101.8|2
1746807460000|2025-05-09 16:17:40|21116.6|21104.6|21115.4|21103.4|21117.1|21105.1|21114.6|21102.6|4
1746807470000|2025-05-09 16:17:50|21115.8|21103.8|21116.6|21104.6|21117.1|21105.1|21115.8|21103.8|6
1746807480000|2025-05-09 16:18:00|21115.4|21103.4|21113.3|21101.3|21115.4|21103.4|21112.9|21100.9|5
1746807500000|2025-05-09 16:18:20|21114.6|21102.6|21113.3|21101.3|21114.6|21102.6|21113.3|21101.3|6
1746807510000|2025-05-09 16:18:30|21111.6|21099.6|21107.9|21095.9|21111.6|21099.6|21107.9|21095.9|14
1746807520000|2025-05-09 16:18:40|21108.3|21096.3|21105.4|21093.4|21108.3|21096.3|21105.4|21093.4|13
1746807530000|2025-05-09 16:18:50|21107.9|21095.9|21109.6|21097.6|21110|21098|21107.9|21095.9|2
1746807540000|2025-05-09 16:19:00|21112.9|21100.9|21110.8|21098.8|21112.9|21100.9|21110.4|21098.4|3
1746807550000|2025-05-09 16:19:10|21112.9|21100.9|21108.8|21096.8|21112.9|21100.9|21105.8|21093.8|106
1746807560000|2025-05-09 16:19:20|21104.6|21092.6|21107.9|21095.9|21107.9|21095.9|21104.6|21092.6|3
1746807570000|2025-05-09 16:19:30|21108.8|21096.8|21102.6|21090.6|21108.8|21096.8|21100.9|21088.9|4
1746807580000|2025-05-09 16:19:40|21103.4|21091.4|21105.9|21093.9|21105.9|21093.9|21102.9|21090.9|16
1746807590000|2025-05-09 16:19:50|21104.7|21092.7|21106.4|21094.4|21106.4|21094.4|21103.4|21091.4|13
1746807600000|2025-05-09 16:20:00|21107.2|21095.2|21108.9|21096.9|21110.9|21098.9|21107.2|21095.2|10
1746807610000|2025-05-09 16:20:10|21110.9|21098.9|21113.9|21101.9|21113.9|21101.9|21107.6|21095.6|5
1746807620000|2025-05-09 16:20:20|21115.1|21103.1|21120.1|21108.1|21120.6|21108.6|21114.3|21102.3|35
1746807630000|2025-05-09 16:20:30|21119.7|21107.7|21117.7|21105.7|21121|21109|21117.7|21105.7|7
1746807640000|2025-05-09 16:20:40|21118.1|21106.1|21111|21099|21119.7|21107.7|21110.6|21098.6|25
1746807650000|2025-05-09 16:20:50|21111.9|21099.9|21111.5|21099.5|21113.5|21101.5|21110.2|21098.2|23
1746807660000|2025-05-09 16:21:00|21109.8|21097.8|21109.4|21097.4|21111.5|21099.5|21109.4|21097.4|36
1746807670000|2025-05-09 16:21:10|21108.1|21096.1|21109.4|21097.4|21109.4|21097.4|21108.1|21096.1|2
1746807680000|2025-05-09 16:21:20|21110.3|21098.3|21110.3|21098.3|21110.3|21098.3|21110.3|21098.3|24
1746807690000|2025-05-09 16:21:30|21111.5|21099.5|21115.7|21103.7|21115.7|21103.7|21111.5|21099.5|33
1746807700000|2025-05-09 16:21:40|21117|21105|21118.2|21106.2|21120.4|21108.4|21117|21105|138
1746807710000|2025-05-09 16:21:50|21118.7|21106.7|21120.7|21108.7|21121.2|21109.2|21118.2|21106.2|93
1746807720000|2025-05-09 16:22:00|21121.2|21109.2|21123.3|21111.3|21123.3|21111.3|21118.7|21106.7|84
1746807730000|2025-05-09 16:22:10|21122.5|21110.5|21124.1|21112.1|21125.3|21113.3|21122.5|21110.5|8
1746807740000|2025-05-09 16:22:20|21121.2|21109.2|21119.5|21107.5|21121.2|21109.2|21119.5|21107.5|13
1746807750000|2025-05-09 16:22:30|21120.3|21108.3|21119.5|21107.5|21120.7|21108.7|21119.5|21107.5|1
1746807760000|2025-05-09 16:22:40|21118.7|21106.7|21117.8|21105.8|21120.3|21108.3|21117.8|21105.8|0
1746807770000|2025-05-09 16:22:50|21117.3|21105.3|21115.3|21103.3|21117.3|21105.3|21115.3|21103.3|1
1746807780000|2025-05-09 16:23:00|21114|21102|21116.5|21104.5|21116.5|21104.5|21114|21102|16
1746807790000|2025-05-09 16:23:10|21118.7|21106.7|21119.1|21107.1|21119.1|21107.1|21116.6|21104.6|11
1746807800000|2025-05-09 16:23:20|21119.9|21107.9|21121.6|21109.6|21121.6|21109.6|21119.9|21107.9|1
1746807820000|2025-05-09 16:23:40|21122.4|21110.4|21125.8|21113.8|21125.8|21113.8|21122.4|21110.4|8
1746807830000|2025-05-09 16:23:50|21125.3|21113.3|21124.1|21112.1|21125.3|21113.3|21124.1|21112.1|2
1746807840000|2025-05-09 16:24:00|21123.6|21111.6|21124.5|21112.5|21124.5|21112.5|21123.2|21111.2|19
1746807850000|2025-05-09 16:24:10|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|0
1746807860000|2025-05-09 16:24:20|21124.5|21112.5|21124|21112|21124.9|21112.9|21121.5|21109.5|1
1746807870000|2025-05-09 16:24:30|21124.5|21112.5|21123.6|21111.6|21124.5|21112.5|21123.6|21111.6|2
1746807880000|2025-05-09 16:24:40|21124.5|21112.5|21124.5|21112.5|21124.5|21112.5|21123.2|21111.2|0
1746807890000|2025-05-09 16:24:50|21123.2|21111.2|21124.9|21112.9|21124.9|21112.9|21123.2|21111.2|1
1746807900000|2025-05-09 16:25:00|21124.5|21112.5|21122|21110|21124.5|21112.5|21122|21110|14
1746807910000|2025-05-09 16:25:10|21122.8|21110.8|21123.2|21111.2|21124.5|21112.5|21122.8|21110.8|6
1746807920000|2025-05-09 16:25:20|21122|21110|21122|21110|21122.8|21110.8|21122|21110|3
1746807930000|2025-05-09 16:25:30|21122.8|21110.8|21123.2|21111.2|21124|21112|21122.8|21110.8|2
1746807940000|2025-05-09 16:25:40|21124|21112|21123.2|21111.2|21124.5|21112.5|21122.4|21110.4|1
1746807950000|2025-05-09 16:25:50|21124.4|21112.4|21124.9|21112.9|21124.9|21112.9|21124.4|21112.4|1
1746807960000|2025-05-09 16:26:00|21122.8|21110.8|21122.3|21110.3|21122.8|21110.8|21122.3|21110.3|2
1746807970000|2025-05-09 16:26:10|21121.5|21109.5|21122.3|21110.3|21122.3|21110.3|21121.5|21109.5|12
1746807980000|2025-05-09 16:26:20|21121.5|21109.5|21122.3|21110.3|21122.3|21110.3|21121.5|21109.5|9
1746807990000|2025-05-09 16:26:30|21121.5|21109.5|21123.6|21111.6|21124|21112|21121.5|21109.5|2
1746808000000|2025-05-09 16:26:40|21124|21112|21131.5|21119.5|21131.5|21119.5|21124|21112|10
1746808010000|2025-05-09 16:26:50|21132.3|21120.3|21129|21117|21132.3|21120.3|21128.5|21116.5|4
1746808020000|2025-05-09 16:27:00|21128.9|21116.9|21131|21119|21131|21119|21128.5|21116.5|8
1746808030000|2025-05-09 16:27:10|21128.1|21116.1|21128.1|21116.1|21128.1|21116.1|21128.1|21116.1|1
1746808040000|2025-05-09 16:27:20|21127.3|21115.3|21127.3|21115.3|21127.3|21115.3|21127.3|21115.3|0
1746808050000|2025-05-09 16:27:30|21128.1|21116.1|21130.6|21118.6|21130.6|21118.6|21128.1|21116.1|0
1746808060000|2025-05-09 16:27:40|21131.4|21119.4|21128.5|21116.5|21131.4|21119.4|21128.5|21116.5|19
1746808070000|2025-05-09 16:27:50|21129.3|21117.3|21128.5|21116.5|21129.3|21117.3|21128.1|21116.1|7
1746808080000|2025-05-09 16:28:00|21128.9|21116.9|21129.8|21117.8|21130.1|21118.1|21128.9|21116.9|116
1746808090000|2025-05-09 16:28:10|||||||||4
1746808100000|2025-05-09 16:28:20|21128.6|21116.6|21128.2|21116.2|21129|21117|21127.4|21115.4|10
1746808110000|2025-05-09 16:28:30|21127.4|21115.4|21128.2|21116.2|21128.2|21116.2|21127.4|21115.4|7
1746808120000|2025-05-09 16:28:40|21130.7|21118.7|21132.4|21120.4|21132.4|21120.4|21130.7|21118.7|77
1746808130000|2025-05-09 16:28:50|21133.7|21121.7|21136.6|21124.6|21136.6|21124.6|21133.7|21121.7|15
1746808140000|2025-05-09 16:29:00|21137|21125|21141.6|21129.6|21142.9|21130.9|21137|21125|19
1746808150000|2025-05-09 16:29:10|21142.9|21130.9|21138.7|21126.7|21142.9|21130.9|21138.7|21126.7|12
1746808160000|2025-05-09 16:29:20|21139.2|21127.2|21140.4|21128.4|21140.8|21128.8|21139.2|21127.2|16
1746808170000|2025-05-09 16:29:30|||||||||3
1746808180000|2025-05-09 16:29:40|21141.6|21129.6|21141.6|21129.6|21141.6|21129.6|21141.6|21129.6|5
1746808190000|2025-05-09 16:29:50|21140.4|21128.4|21140.4|21128.4|21140.4|21128.4|21139.1|21127.1|4
1746808200000|2025-05-09 16:30:00|21141.6|21129.6|21140.4|21128.4|21141.6|21129.6|21140.4|21128.4|9
1746808210000|2025-05-09 16:30:10|21137.9|21125.9|21137|21125|21139.1|21127.1|21136.5|21124.5|3
1746808220000|2025-05-09 16:30:20|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|0
1746808230000|2025-05-09 16:30:30|21137|21125|21136.5|21124.5|21137|21125|21136.5|21124.5|3
1746808250000|2025-05-09 16:30:50|21137|21125|21139.1|21127.1|21141.2|21129.2|21137|21125|12
1746808260000|2025-05-09 16:31:00|21137.9|21125.9|21137.8|21125.8|21137.9|21125.9|21137.8|21125.8|3
1746808270000|2025-05-09 16:31:10|21137.4|21125.4|21137.4|21125.4|21137.4|21125.4|21137.4|21125.4|0
1746808280000|2025-05-09 16:31:20|21136.2|21124.2|21134.1|21122.1|21136.2|21124.2|21134.1|21122.1|4
1746808290000|2025-05-09 16:31:30|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|2
1746808300000|2025-05-09 16:31:40|21135.8|21123.8|21139.1|21127.1|21139.1|21127.1|21135.8|21123.8|4
1746808310000|2025-05-09 16:31:50|21133.7|21121.7|21133.3|21121.3|21133.7|21121.7|21132.5|21120.5|7
1746808320000|2025-05-09 16:32:00|21132.5|21120.5|21130.8|21118.8|21132.5|21120.5|21130|21118|7
1746808330000|2025-05-09 16:32:10|21130|21118|21130.4|21118.4|21131.7|21119.7|21129.6|21117.6|12
1746808340000|2025-05-09 16:32:20|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|1
1746808350000|2025-05-09 16:32:30|21134.1|21122.1|21129.1|21117.1|21134.1|21122.1|21129.1|21117.1|7
1746808360000|2025-05-09 16:32:40|21130|21118|21130.4|21118.4|21131.2|21119.2|21130|21118|0
1746808370000|2025-05-09 16:32:50|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|21131.6|21119.6|0
1746808380000|2025-05-09 16:33:00|21132.5|21120.5|21133.3|21121.3|21134.1|21122.1|21132.5|21120.5|1
1746808390000|2025-05-09 16:33:10|21134.1|21122.1|21133.7|21121.7|21134.1|21122.1|21131.6|21119.6|45
1746808400000|2025-05-09 16:33:20|21135.8|21123.8|21136.6|21124.6|21138.3|21126.3|21135.8|21123.8|38
1746808410000|2025-05-09 16:33:30|21137.5|21125.5|21136.2|21124.2|21137.5|21125.5|21135.4|21123.4|28
1746808420000|2025-05-09 16:33:40|21136.6|21124.6|21135.4|21123.4|21136.6|21124.6|21134.6|21122.6|5
1746808430000|2025-05-09 16:33:50|21137.1|21125.1|21137.1|21125.1|21137.1|21125.1|21137.1|21125.1|0
1746808440000|2025-05-09 16:34:00|21136.6|21124.6|21135.4|21123.4|21136.6|21124.6|21135.4|21123.4|24
1746808450000|2025-05-09 16:34:10|21136.3|21124.3|21135.4|21123.4|21137.5|21125.5|21135|21123|2
1746808460000|2025-05-09 16:34:20|21135|21123|21135.4|21123.4|21135.4|21123.4|21135|21123|1
1746808470000|2025-05-09 16:34:30|21135|21123|21135|21123|21135|21123|21135|21123|0
1746808500000|2025-05-09 16:35:00|21138.3|21126.3|21140.8|21128.8|21142.5|21130.5|21138.3|21126.3|6
1746808510000|2025-05-09 16:35:10|21141.7|21129.7|21141.7|21129.7|21141.7|21129.7|21141.7|21129.7|23
1746808520000|2025-05-09 16:35:20|21142.5|21130.5|21143.8|21131.8|21144.2|21132.2|21142.5|21130.5|32
1746808530000|2025-05-09 16:35:30|21142.9|21130.9|21140.8|21128.8|21142.9|21130.9|21140|21128|13
1746808540000|2025-05-09 16:35:40|21140|21128|21135.8|21123.8|21140.8|21128.8|21135.8|21123.8|6
1746808550000|2025-05-09 16:35:50|21135|21123|21137.1|21125.1|21137.1|21125.1|21133.8|21121.8|4
1746808560000|2025-05-09 16:36:00|21135.9|21123.9|21135.9|21123.9|21135.9|21123.9|21135.4|21123.4|5
1746808570000|2025-05-09 16:36:10|21136.7|21124.7|21136.7|21124.7|21136.7|21124.7|21136.3|21124.3|44
1746808580000|2025-05-09 16:36:20|21137.6|21125.6|21139.7|21127.7|21139.7|21127.7|21137.6|21125.6|4
1746808590000|2025-05-09 16:36:30|21139.2|21127.2|21144.2|21132.2|21144.2|21132.2|21139.2|21127.2|1
1746808600000|2025-05-09 16:36:40|21145.1|21133.1|21144.2|21132.2|21145.1|21133.1|21144.2|21132.2|0
1746808610000|2025-05-09 16:36:50|21143.4|21131.4|21144.2|21132.2|21144.2|21132.2|21143.4|21131.4|0
1746808620000|2025-05-09 16:37:00|21142.6|21130.6|21141.4|21129.4|21143.4|21131.4|21140.9|21128.9|33
1746808630000|2025-05-09 16:37:10|21140.1|21128.1|21139.2|21127.2|21140.1|21128.1|21139.2|21127.2|4
1746808640000|2025-05-09 16:37:20|21140.1|21128.1|21140.9|21128.9|21140.9|21128.9|21140.1|21128.1|11
1746808650000|2025-05-09 16:37:30|21142.6|21130.6|21142.6|21130.6|21142.6|21130.6|21142.6|21130.6|1
1746808660000|2025-05-09 16:37:40|21143.4|21131.4|21143.4|21131.4|21143.4|21131.4|21143.4|21131.4|1
1746808670000|2025-05-09 16:37:50|21142.6|21130.6|21145.9|21133.9|21146.7|21134.7|21142.6|21130.6|77
1746808680000|2025-05-09 16:38:00|21145.5|21133.5|21144.2|21132.2|21145.5|21133.5|21144.2|21132.2|16
1746808690000|2025-05-09 16:38:10|21143.4|21131.4|21143.5|21131.5|21144.3|21132.3|21143.4|21131.4|23
1746808700000|2025-05-09 16:38:20|21144.3|21132.3|21144.3|21132.3|21144.3|21132.3|21144.3|21132.3|18
1746808710000|2025-05-09 16:38:30|21145.1|21133.1|21141.8|21129.8|21145.1|21133.1|21141|21129|11
1746808720000|2025-05-09 16:38:40|21141|21129|21139.3|21127.3|21141|21129|21139.3|21127.3|26
1746808730000|2025-05-09 16:38:50|21139.7|21127.7|21137.2|21125.2|21139.7|21127.7|21137.2|21125.2|4
1746808740000|2025-05-09 16:39:00|21135.9|21123.9|21131.7|21119.7|21135.9|21123.9|21131.7|21119.7|24
1746808750000|2025-05-09 16:39:10|21132.2|21120.2|21132.2|21120.2|21132.2|21120.2|21132.2|21120.2|1
1746808760000|2025-05-09 16:39:20|21134.7|21122.7|21134.2|21122.2|21134.7|21122.7|21134.2|21122.2|0
1746808770000|2025-05-09 16:39:30|21132.6|21120.6|21129.2|21117.2|21132.6|21120.6|21128.8|21116.8|11
1746808780000|2025-05-09 16:39:40|21130|21118|21128.4|21116.4|21130|21118|21127.1|21115.1|26
1746808790000|2025-05-09 16:39:50|21128.3|21116.3|21131.3|21119.3|21131.3|21119.3|21128.3|21116.3|2
1746808800000|2025-05-09 16:40:00|21130.8|21118.8|21130.8|21118.8|21130.8|21118.8|21130.8|21118.8|0
1746808810000|2025-05-09 16:40:10|21127.1|21115.1|21134.2|21122.2|21134.2|21122.2|21127.1|21115.1|28
1746808820000|2025-05-09 16:40:20|21132.5|21120.5|21133|21121|21134.2|21122.2|21132.5|21120.5|3
1746808830000|2025-05-09 16:40:30|21133.4|21121.4|21131.7|21119.7|21133.4|21121.4|21131.7|21119.7|0
1746808840000|2025-05-09 16:40:40|21133|21121|21131.7|21119.7|21133|21121|21131.7|21119.7|0
1746808850000|2025-05-09 16:40:50|21130.9|21118.9|21131.7|21119.7|21131.7|21119.7|21130.9|21118.9|0
1746808860000|2025-05-09 16:41:00|21130.9|21118.9|21130.9|21118.9|21130.9|21118.9|21130.9|21118.9|8
1746808870000|2025-05-09 16:41:10|21134.2|21122.2|21132.6|21120.6|21134.2|21122.2|21132.6|21120.6|3
1746808880000|2025-05-09 16:41:20|21132.1|21120.1|21129.3|21117.3|21132.1|21120.1|21129.3|21117.3|2
1746808890000|2025-05-09 16:41:30|21130.1|21118.1|21130.1|21118.1|21130.1|21118.1|21128.8|21116.8|2
1746808900000|2025-05-09 16:41:40|21130.9|21118.9|21131|21119|21132.2|21120.2|21129.3|21117.3|8
1746808910000|2025-05-09 16:41:50|21130.1|21118.1|21131|21119|21131.4|21119.4|21129.7|21117.7|1
1746808920000|2025-05-09 16:42:00|21131.8|21119.8|21127.2|21115.2|21131.8|21119.8|21126.8|21114.8|6
1746808930000|2025-05-09 16:42:10|21128|21116|21128|21116|21128|21116|21128|21116|0
1746808940000|2025-05-09 16:42:20|21129.3|21117.3|21133|21121|21133|21121|21129.3|21117.3|7
1746808950000|2025-05-09 16:42:30|21132.2|21120.2|21128|21116|21133|21121|21128|21116|3
1746808960000|2025-05-09 16:42:40|21128.4|21116.4|21127.2|21115.2|21128.4|21116.4|21126.8|21114.8|32
1746808970000|2025-05-09 16:42:50|21128|21116|21125.9|21113.9|21128|21116|21125.5|21113.5|0
1746808980000|2025-05-09 16:43:00|21125.5|21113.5|21124.7|21112.7|21125.5|21113.5|21124.7|21112.7|1
1746808990000|2025-05-09 16:43:10|21124.3|21112.3|21120.9|21108.9|21124.3|21112.3|21120.9|21108.9|5
1746809000000|2025-05-09 16:43:20|21120.1|21108.1|21120.9|21108.9|21120.9|21108.9|21120.1|21108.1|1
1746809010000|2025-05-09 16:43:30|21121.8|21109.8|21120.5|21108.5|21122.2|21110.2|21120.5|21108.5|1
1746809020000|2025-05-09 16:43:40|21120.9|21108.9|21121.8|21109.8|21121.8|21109.8|21120.5|21108.5|1
1746809030000|2025-05-09 16:43:50|21122.2|21110.2|21125.5|21113.5|21125.5|21113.5|21122.2|21110.2|28
1746809040000|2025-05-09 16:44:00|21125.9|21113.9|21125.1|21113.1|21126.4|21114.4|21125.1|21113.1|27
1746809060000|2025-05-09 16:44:20|21125.6|21113.6|21127.6|21115.6|21127.6|21115.6|21125.6|21113.6|1
1746809070000|2025-05-09 16:44:30|21126.4|21114.4|21126.8|21114.8|21126.8|21114.8|21126.4|21114.4|0
1746809080000|2025-05-09 16:44:40|21126|21114|21126.8|21114.8|21127.6|21115.6|21126|21114|0
1746809090000|2025-05-09 16:44:50|21127.6|21115.6|21126.8|21114.8|21127.6|21115.6|21126.8|21114.8|0
1746809100000|2025-05-09 16:45:00|21126|21114|21126|21114|21126.8|21114.8|21126|21114|5
1746809110000|2025-05-09 16:45:10|21128.5|21116.5|21128.5|21116.5|21128.5|21116.5|21128.5|21116.5|8
1746809120000|2025-05-09 16:45:20|21129.3|21117.3|21129.3|21117.3|21129.7|21117.7|21128.5|21116.5|8
1746809130000|2025-05-09 16:45:30|21128.5|21116.5|21126|21114|21128.5|21116.5|21126|21114|6
1746809140000|2025-05-09 16:45:40|||||||||1
1746809150000|2025-05-09 16:45:50|21126.8|21114.8|21128.5|21116.5|21128.5|21116.5|21126|21114|5
1746809160000|2025-05-09 16:46:00|21126.8|21114.8|21129.3|21117.3|21129.3|21117.3|21126.4|21114.4|6
1746809170000|2025-05-09 16:46:10|21131.4|21119.4|21131.4|21119.4|21131.8|21119.8|21131.4|21119.4|1
1746809180000|2025-05-09 16:46:20|21129.7|21117.7|21129.7|21117.7|21129.7|21117.7|21129.7|21117.7|0
1746809190000|2025-05-09 16:46:30|21129.3|21117.3|21132.6|21120.6|21132.6|21120.6|21129.3|21117.3|2
1746809200000|2025-05-09 16:46:40|21133.4|21121.4|21132.6|21120.6|21133.4|21121.4|21132.6|21120.6|22
1746809210000|2025-05-09 16:46:50|21133.4|21121.4|21132.6|21120.6|21133.4|21121.4|21132.6|21120.6|0
1746809220000|2025-05-09 16:47:00|21133.4|21121.4|21129.2|21117.2|21133.4|21121.4|21129.2|21117.2|1
1746809230000|2025-05-09 16:47:10|21128.4|21116.4|21127.5|21115.5|21128.4|21116.4|21127.1|21115.1|24
1746809240000|2025-05-09 16:47:20|21125.1|21113.1|21125|21113|21125.1|21113.1|21125|21113|2
1746809250000|2025-05-09 16:47:30|21123.7|21111.7|21122.5|21110.5|21123.7|21111.7|21122.5|21110.5|81
1746809260000|2025-05-09 16:47:40|21122.1|21110.1|21120.8|21108.8|21122.5|21110.5|21120.8|21108.8|86
1746809270000|2025-05-09 16:47:50|||||||||5
1746809280000|2025-05-09 16:48:00|21121.2|21109.2|21122.9|21110.9|21123.7|21111.7|21120.4|21108.4|4
1746809290000|2025-05-09 16:48:10|21116.2|21104.2|21111.7|21099.7|21116.2|21104.2|21111.2|21099.2|80
1746809300000|2025-05-09 16:48:20|21108.3|21096.3|21102.9|21090.9|21108.3|21096.3|21102.1|21090.1|32
1746809310000|2025-05-09 16:48:30|21103.3|21091.3|21107.5|21095.5|21107.5|21095.5|21103.3|21091.3|11
1746809320000|2025-05-09 16:48:40|21107|21095|21108.3|21096.3|21109.1|21097.1|21107|21095|0
1746809330000|2025-05-09 16:48:50|21107.9|21095.9|21102.9|21090.9|21107.9|21095.9|21102|21090|12
1746809340000|2025-05-09 16:49:00|21102|21090|21090.8|21078.8|21102.9|21090.9|21090.8|21078.8|12
1746809350000|2025-05-09 16:49:10|21090|21078|21091.2|21079.2|21093.7|21081.7|21087|21075|32
1746809360000|2025-05-09 16:49:20|21090.8|21078.8|21096.2|21084.2|21096.2|21084.2|21090.8|21078.8|3
1746809370000|2025-05-09 16:49:30|21097.5|21085.5|21096.7|21084.7|21098.7|21086.7|21095.4|21083.4|8
1746809380000|2025-05-09 16:49:40|21098.4|21086.4|21099.2|21087.2|21100.4|21088.4|21098.4|21086.4|0
1746809390000|2025-05-09 16:49:50|21098.3|21086.3|21095.8|21083.8|21098.3|21086.3|21095.8|21083.8|1
1746809400000|2025-05-09 16:50:00|21094.6|21082.6|21095.4|21083.4|21096.7|21084.7|21094.2|21082.2|2
1746809410000|2025-05-09 16:50:10|21092.1|21080.1|21085.8|21073.8|21092.1|21080.1|21085.8|21073.8|8
1746809420000|2025-05-09 16:50:20|21085.4|21073.4|21083.8|21071.8|21086.7|21074.7|21083|21071|7
1746809430000|2025-05-09 16:50:30|21083|21071|21078.8|21066.8|21083|21071|21078.8|21066.8|13
1746809440000|2025-05-09 16:50:40|21080.5|21068.5|21078|21066|21081.3|21069.3|21075.5|21063.5|5
1746809450000|2025-05-09 16:50:50|21075.5|21063.5|21077.1|21065.1|21077.6|21065.6|21075.5|21063.5|5
1746809460000|2025-05-09 16:51:00|21078|21066|21086.3|21074.3|21086.3|21074.3|21078|21066|6
1746809470000|2025-05-09 16:51:10|21085.9|21073.9|21087.1|21075.1|21087.1|21075.1|21085.9|21073.9|3
1746809480000|2025-05-09 16:51:20|21086.3|21074.3|21085.5|21073.5|21086.3|21074.3|21085.5|21073.5|2
1746809490000|2025-05-09 16:51:30|21087.1|21075.1|21087.1|21075.1|21088.8|21076.8|21087.1|21075.1|0
1746809500000|2025-05-09 16:51:40|21086.3|21074.3|21086.3|21074.3|21087.1|21075.1|21080.9|21068.9|3
1746809510000|2025-05-09 16:51:50|21085.9|21073.9|21084.7|21072.7|21085.9|21073.9|21083.8|21071.8|6
1746809520000|2025-05-09 16:52:00|21085.5|21073.5|21088|21076|21088.8|21076.8|21082.2|21070.2|4
1746809540000|2025-05-09 16:52:20|21087.2|21075.2|21091.8|21079.8|21091.8|21079.8|21087.2|21075.2|0
1746809550000|2025-05-09 16:52:30|21090.9|21078.9|21090.1|21078.1|21092.2|21080.2|21090.1|21078.1|1
1746809560000|2025-05-09 16:52:40|21087.2|21075.2|21078.8|21066.8|21088.4|21076.4|21078.8|21066.8|16
1746809570000|2025-05-09 16:52:50|21077.2|21065.2|21075.5|21063.5|21077.2|21065.2|21073.8|21061.8|19
1746809580000|2025-05-09 16:53:00|21076.3|21064.3|21075.1|21063.1|21076.3|21064.3|21073.8|21061.8|22
1746809590000|2025-05-09 16:53:10|21076.3|21064.3|21076.3|21064.3|21076.3|21064.3|21076.3|21064.3|2
1746809600000|2025-05-09 16:53:20|21076.8|21064.8|21073|21061|21076.8|21064.8|21073|21061|2
1746809610000|2025-05-09 16:53:30|21074.3|21062.3|21074.7|21062.7|21075.6|21063.6|21074.3|21062.3|24
1746809620000|2025-05-09 16:53:40|21075.1|21063.1|21075.1|21063.1|21075.1|21063.1|21075.1|21063.1|1
1746809630000|2025-05-09 16:53:50|21074.7|21062.7|21073.9|21061.9|21074.7|21062.7|21073.4|21061.4|3
1746809640000|2025-05-09 16:54:00|21080.9|21068.9|21082.6|21070.6|21083.1|21071.1|21080.1|21068.1|9
1746809650000|2025-05-09 16:54:10|21083.1|21071.1|21085.1|21073.1|21086.4|21074.4|21082.6|21070.6|8
1746809660000|2025-05-09 16:54:20|21085.6|21073.6|21087.2|21075.2|21087.2|21075.2|21085.6|21073.6|0
1746809670000|2025-05-09 16:54:30|21085.6|21073.6|21087.2|21075.2|21087.2|21075.2|21085.6|21073.6|0
1746809680000|2025-05-09 16:54:40|21087.6|21075.6|21087.2|21075.2|21088.1|21076.1|21087.2|21075.2|2
1746809690000|2025-05-09 16:54:50|21087.6|21075.6|21088.1|21076.1|21089.7|21077.7|21087.6|21075.6|2
1746809700000|2025-05-09 16:55:00|21088.9|21076.9|21087.6|21075.6|21090.9|21078.9|21087.6|21075.6|3
1746809710000|2025-05-09 16:55:10|21088.4|21076.4|21085.1|21073.1|21088.4|21076.4|21085.1|21073.1|6
1746809720000|2025-05-09 16:55:20|21085.6|21073.6|21087.2|21075.2|21087.2|21075.2|21085.6|21073.6|7
1746809730000|2025-05-09 16:55:30|21085.6|21073.6|21083.9|21071.9|21085.6|21073.6|21083|21071|8
1746809740000|2025-05-09 16:55:40|21084.7|21072.7|21083.5|21071.5|21085.5|21073.5|21083.5|21071.5|41
1746809750000|2025-05-09 16:55:50|21086|21074|21087.2|21075.2|21087.2|21075.2|21086|21074|5
1746809760000|2025-05-09 16:56:00|21090.5|21078.5|21094.7|21082.7|21096|21084|21088.9|21076.9|17
1746809770000|2025-05-09 16:56:10|21095.5|21083.5|21093.9|21081.9|21095.5|21083.5|21093.9|21081.9|14
1746809780000|2025-05-09 16:56:20|21096|21084|21097.7|21085.7|21097.7|21085.7|21095.2|21083.2|7
1746809790000|2025-05-09 16:56:30|21101|21089|21102.7|21090.7|21103.5|21091.5|21101|21089|18
1746809800000|2025-05-09 16:56:40|21104.8|21092.8|21104.8|21092.8|21104.8|21092.8|21103.5|21091.5|46
1746809810000|2025-05-09 16:56:50|21106|21094|21106.8|21094.8|21107.3|21095.3|21104.8|21092.8|6
1746809820000|2025-05-09 16:57:00|21102.3|21090.3|21101.5|21089.5|21102.3|21090.3|21099.3|21087.3|12
1746809830000|2025-05-09 16:57:10|21102.3|21090.3|21102.3|21090.3|21102.3|21090.3|21101.5|21089.5|0
1746809840000|2025-05-09 16:57:20|21101.8|21089.8|21101|21089|21102.3|21090.3|21101|21089|0
1746809850000|2025-05-09 16:57:30|21107.7|21095.7|21105.2|21093.2|21107.7|21095.7|21105.2|21093.2|20
1746809860000|2025-05-09 16:57:40|21104.8|21092.8|21105.2|21093.2|21106.5|21094.5|21104.8|21092.8|9
1746809870000|2025-05-09 16:57:50|21106|21094|21104.3|21092.3|21106|21094|21104.3|21092.3|62
1746809880000|2025-05-09 16:58:00|21103.1|21091.1|21101.8|21089.8|21103.5|21091.5|21101.8|21089.8|12
1746809890000|2025-05-09 16:58:10|21101|21089|21098.5|21086.5|21101|21089|21098.5|21086.5|1
1746809900000|2025-05-09 16:58:20|||||||||1
1746809910000|2025-05-09 16:58:30|21101.8|21089.8|21098.5|21086.5|21101.8|21089.8|21098.5|21086.5|3
1746809920000|2025-05-09 16:58:40|21096|21084|21092.3|21080.3|21096|21084|21092.3|21080.3|28
1746809930000|2025-05-09 16:58:50|21092.7|21080.7|21096.5|21084.5|21096.8|21084.8|21092.7|21080.7|4
1746809940000|2025-05-09 16:59:00|21099.8|21087.8|21096.8|21084.8|21099.8|21087.8|21096.8|21084.8|0
1746809950000|2025-05-09 16:59:10|21096|21084|21097.3|21085.3|21099.8|21087.8|21096|21084|4
1746809960000|2025-05-09 16:59:20|21096.8|21084.8|21092.6|21080.6|21098.1|21086.1|21092.6|21080.6|20
1746809970000|2025-05-09 16:59:30|21091|21079|21091|21079|21091|21079|21091|21079|0
1746809980000|2025-05-09 16:59:40|21091.8|21079.8|21091|21079|21091.8|21079.8|21091|21079|9
1746809990000|2025-05-09 16:59:50|21091.5|21079.5|21094.8|21082.8|21094.8|21082.8|21091.5|21079.5|6
1746810000000|2025-05-09 17:00:00|21094|21082|21093.9|21081.9|21096|21084|21093.5|21081.5|5
1746810010000|2025-05-09 17:00:10|21093.1|21081.1|21081.4|21069.4|21093.1|21081.1|21078.1|21066.1|27
1746810020000|2025-05-09 17:00:20|21082.7|21070.7|21083.1|21071.1|21085.6|21073.6|21082.7|21070.7|4
1746810030000|2025-05-09 17:00:30|21082.7|21070.7|21079.8|21067.8|21082.7|21070.7|21078.9|21066.9|12
1746810040000|2025-05-09 17:00:40|21078.9|21066.9|21075.6|21063.6|21082.7|21070.7|21075.6|21063.6|4
1746810050000|2025-05-09 17:00:50|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|21071.4|21059.4|5
1746810060000|2025-05-09 17:01:00|21073.9|21061.9|21074.4|21062.4|21076.4|21064.4|21073.9|21061.9|0
1746810070000|2025-05-09 17:01:10|21068.9|21056.9|21069.4|21057.4|21069.4|21057.4|21068.9|21056.9|8
1746810080000|2025-05-09 17:01:20|21068.1|21056.1|21068.1|21056.1|21068.1|21056.1|21067.3|21055.3|11
1746810090000|2025-05-09 17:01:30|21069.4|21057.4|21072.7|21060.7|21072.7|21060.7|21069.4|21057.4|7
1746810100000|2025-05-09 17:01:40|21073.5|21061.5|21075.2|21063.2|21075.2|21063.2|21073.5|21061.5|2
1746810110000|2025-05-09 17:01:50|21076.4|21064.4|21075.2|21063.2|21076.4|21064.4|21075.2|21063.2|0
1746810120000|2025-05-09 17:02:00|21077.7|21065.7|21075.2|21063.2|21077.7|21065.7|21075.2|21063.2|5
1746810130000|2025-05-09 17:02:10|21077.3|21065.3|21078.5|21066.5|21078.5|21066.5|21077.3|21065.3|15
1746810140000|2025-05-09 17:02:20|21077.7|21065.7|21085.6|21073.6|21085.6|21073.6|21077.7|21065.7|56
1746810150000|2025-05-09 17:02:30|21086.9|21074.9|21086.9|21074.9|21086.9|21074.9|21086.4|21074.4|4
1746810160000|2025-05-09 17:02:40|21085.2|21073.2|21086|21074|21088.1|21076.1|21084.4|21072.4|9
1746810170000|2025-05-09 17:02:50|21084.7|21072.7|21082.2|21070.2|21086|21074|21081.8|21069.8|73
1746810180000|2025-05-09 17:03:00|21083|21071|21080.5|21068.5|21083|21071|21080.1|21068.1|23
1746810190000|2025-05-09 17:03:10|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|0
1746810200000|2025-05-09 17:03:20|21079.3|21067.3|21075.1|21063.1|21079.3|21067.3|21074.7|21062.7|20
1746810210000|2025-05-09 17:03:30|21075.9|21063.9|21072.6|21060.6|21075.9|21063.9|21068.9|21056.9|10
1746810220000|2025-05-09 17:03:40|21070.5|21058.5|21067.6|21055.6|21070.9|21058.9|21067.6|21055.6|12
1746810230000|2025-05-09 17:03:50|21065.1|21053.1|21058.9|21046.9|21065.1|21053.1|21056.8|21044.8|45
1746810240000|2025-05-09 17:04:00|21059.3|21047.3|21060.6|21048.6|21061.4|21049.4|21059.3|21047.3|4
1746810250000|2025-05-09 17:04:10|21059.7|21047.7|21055.2|21043.2|21059.7|21047.7|21053.9|21041.9|51
1746810260000|2025-05-09 17:04:20|21053.5|21041.5|21036|21024|21053.5|21041.5|21032.2|21020.2|40
1746810270000|2025-05-09 17:04:30|21036.8|21024.8|21033.1|21021.1|21036.8|21024.8|21032.2|21020.2|25
1746810280000|2025-05-09 17:04:40|21039.4|21027.4|21026|21014|21045.6|21033.6|21026|21014|68
1746810290000|2025-05-09 17:04:50|21028.1|21016.1|21032.3|21020.3|21032.3|21020.3|21023.1|21011.1|42
1746810300000|2025-05-09 17:05:00|21033.1|21021.1|21040.6|21028.6|21041|21029|21033.1|21021.1|6
1746810310000|2025-05-09 17:05:10|21041.4|21029.4|21043.9|21031.9|21043.9|21031.9|21039.4|21027.4|27
1746810320000|2025-05-09 17:05:20|21043.1|21031.1|21044.7|21032.7|21044.7|21032.7|21040.6|21028.6|4
1746810330000|2025-05-09 17:05:30|21043.9|21031.9|21036.4|21024.4|21043.9|21031.9|21036.4|21024.4|30
1746810340000|2025-05-09 17:05:40|21036.8|21024.8|21040.5|21028.5|21040.5|21028.5|21036.8|21024.8|2
1746810350000|2025-05-09 17:05:50|21041|21029|21050.5|21038.5|21050.5|21038.5|21041|21029|3
1746810360000|2025-05-09 17:06:00|21051|21039|21048.9|21036.9|21052.2|21040.2|21047.6|21035.6|38
1746810370000|2025-05-09 17:06:10|21050.5|21038.5|21055.5|21043.5|21055.5|21043.5|21050.5|21038.5|0
1746810380000|2025-05-09 17:06:20|21054.6|21042.6|21058|21046|21058|21046|21054.6|21042.6|23
1746810390000|2025-05-09 17:06:30|21058.8|21046.8|21058.8|21046.8|21059.6|21047.6|21057.1|21045.1|2
1746810400000|2025-05-09 17:06:40|21058.4|21046.4|21059.6|21047.6|21059.6|21047.6|21056.3|21044.3|3
1746810410000|2025-05-09 17:06:50|21060|21048|21059.6|21047.6|21062.1|21050.1|21059.6|21047.6|2
1746810420000|2025-05-09 17:07:00|21060|21048|21062.1|21050.1|21065|21053|21060|21048|15
1746810430000|2025-05-09 17:07:10|21062.5|21050.5|21060.9|21048.9|21062.5|21050.5|21060.9|21048.9|4
1746810450000|2025-05-09 17:07:30|21064.6|21052.6|21065|21053|21065|21053|21064.6|21052.6|3
1746810460000|2025-05-09 17:07:40|21065.9|21053.9|21059.2|21047.2|21065.9|21053.9|21059.2|21047.2|18
1746810470000|2025-05-09 17:07:50|21060.5|21048.5|21057.5|21045.5|21063|21051|21057.5|21045.5|31
1746810480000|2025-05-09 17:08:00|21057.1|21045.1|21057.9|21045.9|21062.1|21050.1|21057.1|21045.1|27
1746810490000|2025-05-09 17:08:10|21058.7|21046.7|21062.1|21050.1|21062.1|21050.1|21058.4|21046.4|12
1746810500000|2025-05-09 17:08:20|21063.7|21051.7|21064.6|21052.6|21064.6|21052.6|21061.2|21049.2|4
1746810510000|2025-05-09 17:08:30|21065.4|21053.4|21063.7|21051.7|21065.8|21053.8|21063.7|21051.7|7
1746810520000|2025-05-09 17:08:40|21062.5|21050.5|21062.9|21050.9|21062.9|21050.9|21062.5|21050.5|4
1746810530000|2025-05-09 17:08:50|21063.3|21051.3|21063.7|21051.7|21063.7|21051.7|21063.3|21051.3|2
1746810540000|2025-05-09 17:09:00|21066.2|21054.2|21066.2|21054.2|21066.2|21054.2|21066.2|21054.2|0
1746810550000|2025-05-09 17:09:10|21065|21053|21066.2|21054.2|21066.2|21054.2|21065|21053|2
1746810560000|2025-05-09 17:09:20|21065.8|21053.8|21061.7|21049.7|21066.2|21054.2|21061.7|21049.7|5
1746810570000|2025-05-09 17:09:30|21061.2|21049.2|21058.7|21046.7|21061.7|21049.7|21058.7|21046.7|0
1746810580000|2025-05-09 17:09:40|||||||||2
1746810590000|2025-05-09 17:09:50|21061.2|21049.2|21061.2|21049.2|21062.1|21050.1|21060.4|21048.4|3
1746810600000|2025-05-09 17:10:00|21060.4|21048.4|21060.4|21048.4|21061.2|21049.2|21060.4|21048.4|2
1746810610000|2025-05-09 17:10:10|21061.7|21049.7|21052.1|21040.1|21062.1|21050.1|21052.1|21040.1|23
1746810620000|2025-05-09 17:10:20|21051.7|21039.7|21052.1|21040.1|21052.1|21040.1|21050.8|21038.8|3
1746810630000|2025-05-09 17:10:30|21052.9|21040.9|21056.2|21044.2|21056.2|21044.2|21052.9|21040.9|12
1746810640000|2025-05-09 17:10:40|21056.7|21044.7|21055|21043|21057.1|21045.1|21055|21043|2
1746810650000|2025-05-09 17:10:50|21055.8|21043.8|21053.3|21041.3|21057|21045|21053.3|21041.3|22
1746810660000|2025-05-09 17:11:00|21054.9|21042.9|21052.8|21040.8|21055.3|21043.3|21052.8|21040.8|3
1746810670000|2025-05-09 17:11:10|21052|21040|21047|21035|21052|21040|21046.6|21034.6|17
1746810680000|2025-05-09 17:11:20|21046.2|21034.2|21046.2|21034.2|21046.2|21034.2|21045.7|21033.7|31
1746810690000|2025-05-09 17:11:30|21049|21037|21049.5|21037.5|21051.1|21039.1|21048.2|21036.2|3
1746810700000|2025-05-09 17:11:40|21045.3|21033.3|21045.3|21033.3|21045.3|21033.3|21044.5|21032.5|5
1746810710000|2025-05-09 17:11:50|21046.1|21034.1|21047|21035|21047|21035|21046.1|21034.1|12
1746810720000|2025-05-09 17:12:00|21046.5|21034.5|21047|21035|21047|21035|21046.5|21034.5|2
1746810730000|2025-05-09 17:12:10|21044.5|21032.5|21052.8|21040.8|21052.8|21040.8|21044.5|21032.5|6
1746810740000|2025-05-09 17:12:20|21055.3|21043.3|21054|21042|21056.5|21044.5|21054|21042|5
1746810750000|2025-05-09 17:12:30|21051.5|21039.5|21054|21042|21054|21042|21051.5|21039.5|3
1746810760000|2025-05-09 17:12:40|21054.5|21042.5|21049.5|21037.5|21054.5|21042.5|21049|21037|2
1746810770000|2025-05-09 17:12:50|21050.3|21038.3|21052.8|21040.8|21052.8|21040.8|21050.3|21038.3|2
1746810780000|2025-05-09 17:13:00|21051.5|21039.5|21050.3|21038.3|21052.4|21040.4|21050.3|21038.3|10
1746810790000|2025-05-09 17:13:10|21052.8|21040.8|21052|21040|21052.8|21040.8|21052|21040|15
1746810800000|2025-05-09 17:13:20|21050.7|21038.7|21050.7|21038.7|21050.7|21038.7|21050.7|21038.7|1
1746810810000|2025-05-09 17:13:30|21051.5|21039.5|21045.3|21033.3|21051.5|21039.5|21045.3|21033.3|10
1746810820000|2025-05-09 17:13:40|21044.8|21032.8|21045.7|21033.7|21045.7|21033.7|21044.8|21032.8|0
1746810830000|2025-05-09 17:13:50|21042.8|21030.8|21036.5|21024.5|21042.8|21030.8|21036.5|21024.5|5
1746810840000|2025-05-09 17:14:00|21035.7|21023.7|21034.9|21022.9|21035.7|21023.7|21033.2|21021.2|19
1746810850000|2025-05-09 17:14:10|21036.5|21024.5|21039.9|21027.9|21039.9|21027.9|21036.5|21024.5|8
1746810860000|2025-05-09 17:14:20|21040.3|21028.3|21034.9|21022.9|21040.3|21028.3|21034.9|21022.9|5
1746810870000|2025-05-09 17:14:30|21035.3|21023.3|21037|21025|21037|21025|21035.3|21023.3|1
1746810880000|2025-05-09 17:14:40|21036.1|21024.1|21034.9|21022.9|21036.1|21024.1|21034.9|21022.9|0
1746810890000|2025-05-09 17:14:50|21036.1|21024.1|21035.3|21023.3|21036.1|21024.1|21035.3|21023.3|3
1746810900000|2025-05-09 17:15:00|21037|21025|21037.8|21025.8|21037.8|21025.8|21037|21025|2
1746810910000|2025-05-09 17:15:10|21040.3|21028.3|21042.4|21030.4|21042.4|21030.4|21039.9|21027.9|6
1746810920000|2025-05-09 17:15:20|21042.8|21030.8|21044.5|21032.5|21044.5|21032.5|21041.6|21029.6|4
1746810930000|2025-05-09 17:15:30|21045.3|21033.3|21042.4|21030.4|21045.3|21033.3|21042.4|21030.4|4
1746810940000|2025-05-09 17:15:40|21043.3|21031.3|21042.8|21030.8|21043.6|21031.6|21042.8|21030.8|2
1746810950000|2025-05-09 17:15:50|21043.6|21031.6|21045.3|21033.3|21045.3|21033.3|21042.8|21030.8|9
1746810960000|2025-05-09 17:16:00|21045.8|21033.8|21050.3|21038.3|21050.3|21038.3|21045.8|21033.8|4
1746810970000|2025-05-09 17:16:10|21051.1|21039.1|21049.4|21037.4|21052.4|21040.4|21048.6|21036.6|44
1746810980000|2025-05-09 17:16:20|21050.3|21038.3|21051.5|21039.5|21051.5|21039.5|21050.3|21038.3|0
1746810990000|2025-05-09 17:16:30|21054|21042|21054|21042|21054|21042|21054|21042|3
1746811000000|2025-05-09 17:16:40|21052.4|21040.4|21059.9|21047.9|21060.3|21048.3|21052.4|21040.4|20
1746811010000|2025-05-09 17:16:50|21060.7|21048.7|21060.7|21048.7|21061.1|21049.1|21060.7|21048.7|5
1746811020000|2025-05-09 17:17:00|21059.9|21047.9|21056.1|21044.1|21059.9|21047.9|21056.1|21044.1|11
1746811030000|2025-05-09 17:17:10|21056.9|21044.9|21057.8|21045.8|21059.1|21047.1|21056.1|21044.1|3
1746811040000|2025-05-09 17:17:20|21058.6|21046.6|21057.4|21045.4|21058.6|21046.6|21057.4|21045.4|1
1746811050000|2025-05-09 17:17:30|21056.6|21044.6|21056.6|21044.6|21057.8|21045.8|21055.3|21043.3|6
1746811060000|2025-05-09 17:17:40|21057.4|21045.4|21061.9|21049.9|21061.9|21049.9|21056.6|21044.6|11
1746811070000|2025-05-09 17:17:50|21066.1|21054.1|21068.6|21056.6|21068.6|21056.6|21066.1|21054.1|5
1746811080000|2025-05-09 17:18:00|21067.8|21055.8|21067.8|21055.8|21067.8|21055.8|21066.9|21054.9|3
1746811090000|2025-05-09 17:18:10|21065.4|21053.4|21066.9|21054.9|21066.9|21054.9|21064.9|21052.9|5
1746811100000|2025-05-09 17:18:20|21064.1|21052.1|21062|21050|21067.4|21055.4|21061.6|21049.6|51
1746811110000|2025-05-09 17:18:30|21061.6|21049.6|21060.7|21048.7|21061.6|21049.6|21060.7|21048.7|1
1746811120000|2025-05-09 17:18:40|21060.3|21048.3|21060.3|21048.3|21060.3|21048.3|21060.3|21048.3|1
1746811130000|2025-05-09 17:18:50|21060.7|21048.7|21057.8|21045.8|21060.7|21048.7|21057.8|21045.8|4
1746811140000|2025-05-09 17:19:00|21058.2|21046.2|21061.9|21049.9|21061.9|21049.9|21054|21042|36
1746811150000|2025-05-09 17:19:10|21063.6|21051.6|21063.6|21051.6|21063.6|21051.6|21061.1|21049.1|14
1746811160000|2025-05-09 17:19:20|21065.2|21053.2|21071.5|21059.5|21071.5|21059.5|21065.2|21053.2|12
1746811170000|2025-05-09 17:19:30|21070.3|21058.3|21069.9|21057.9|21072.4|21060.4|21069.9|21057.9|27
1746811180000|2025-05-09 17:19:40|21069|21057|21066.1|21054.1|21069.9|21057.9|21066.1|21054.1|53
1746811190000|2025-05-09 17:19:50|21065.7|21053.7|21064.4|21052.4|21065.7|21053.7|21064.4|21052.4|1
1746811200000|2025-05-09 17:20:00|21065.2|21053.2|21066.5|21054.5|21066.5|21054.5|21064.4|21052.4|21
1746811210000|2025-05-09 17:20:10|21067.3|21055.3|21071.1|21059.1|21071.1|21059.1|21067.3|21055.3|2
1746811220000|2025-05-09 17:20:20|21070.2|21058.2|21071.5|21059.5|21071.5|21059.5|21070.2|21058.2|11
1746811230000|2025-05-09 17:20:30|21072.7|21060.7|21078.5|21066.5|21078.5|21066.5|21072.7|21060.7|13
1746811240000|2025-05-09 17:20:40|21079|21067|21078.5|21066.5|21079|21067|21078.5|21066.5|0
1746811250000|2025-05-09 17:20:50|21077.7|21065.7|21076.5|21064.5|21077.7|21065.7|21076.5|21064.5|0
1746811260000|2025-05-09 17:21:00|21072.7|21060.7|21069|21057|21072.7|21060.7|21069|21057|9
1746811270000|2025-05-09 17:21:10|21069.4|21057.4|21070.2|21058.2|21071|21059|21068.2|21056.2|5
1746811280000|2025-05-09 17:21:20|21071|21059|21075.2|21063.2|21075.2|21063.2|21071|21059|3
1746811290000|2025-05-09 17:21:30|21076|21064|21076|21064|21076.5|21064.5|21074.4|21062.4|2
1746811300000|2025-05-09 17:21:40|21075.2|21063.2|21076.5|21064.5|21076.5|21064.5|21075.2|21063.2|0
1746811310000|2025-05-09 17:21:50|21075.7|21063.7|21078.5|21066.5|21078.5|21066.5|21075.7|21063.7|0
1746811320000|2025-05-09 17:22:00|21079.4|21067.4|21076.5|21064.5|21079.4|21067.4|21076.5|21064.5|3
1746811330000|2025-05-09 17:22:10|21079.4|21067.4|21076.5|21064.5|21079.4|21067.4|21076.5|21064.5|4
1746811340000|2025-05-09 17:22:20|21076|21064|21071.9|21059.9|21078.5|21066.5|21069|21057|13
1746811350000|2025-05-09 17:22:30|21073.5|21061.5|21077.7|21065.7|21079|21067|21073.5|21061.5|0
1746811360000|2025-05-09 17:22:40|21076.9|21064.9|21078.2|21066.2|21078.2|21066.2|21076.5|21064.5|1
1746811370000|2025-05-09 17:22:50|21077.7|21065.7|21077.7|21065.7|21077.7|21065.7|21077.7|21065.7|0
1746811380000|2025-05-09 17:23:00|21076.9|21064.9|21078.2|21066.2|21078.2|21066.2|21076.9|21064.9|1
1746811390000|2025-05-09 17:23:10|21076.9|21064.9|21078.2|21066.2|21078.2|21066.2|21076.5|21064.5|0
1746811400000|2025-05-09 17:23:20|21082.7|21070.7|21081.9|21069.9|21082.7|21070.7|21081|21069|7
1746811410000|2025-05-09 17:23:30|21082.3|21070.3|21080.2|21068.2|21083.2|21071.2|21079.4|21067.4|59
1746811420000|2025-05-09 17:23:40|21079|21067|21078.5|21066.5|21079.4|21067.4|21078.5|21066.5|1
1746811430000|2025-05-09 17:23:50|21077.7|21065.7|21076|21064|21077.7|21065.7|21076|21064|1
1746811440000|2025-05-09 17:24:00|21075.2|21063.2|21074.4|21062.4|21075.2|21063.2|21074.4|21062.4|4
1746811450000|2025-05-09 17:24:10|21076.5|21064.5|21076.5|21064.5|21076.5|21064.5|21074.4|21062.4|0
1746811460000|2025-05-09 17:24:20|21077.8|21065.8|21080.2|21068.2|21080.2|21068.2|21077.8|21065.8|1
1746811470000|2025-05-09 17:24:30|21081.5|21069.5|21081.9|21069.9|21081.9|21069.9|21081.5|21069.5|1
1746811480000|2025-05-09 17:24:40|21082.7|21070.7|21084|21072|21085.6|21073.6|21082.7|21070.7|13
1746811490000|2025-05-09 17:24:50|21083.5|21071.5|21081.5|21069.5|21083.5|21071.5|21081.5|21069.5|1
1746811500000|2025-05-09 17:25:00|21081|21069|21081.9|21069.9|21082.7|21070.7|21081|21069|2
1746811510000|2025-05-09 17:25:10|21083.5|21071.5|21084.8|21072.8|21084.8|21072.8|21082.7|21070.7|0
1746811520000|2025-05-09 17:25:20|21083.5|21071.5|21084|21072|21084|21072|21079.4|21067.4|12
1746811530000|2025-05-09 17:25:30|||||||||1
1746811550000|2025-05-09 17:25:50|21084.8|21072.8|21084.8|21072.8|21084.8|21072.8|21084.8|21072.8|2
1746811560000|2025-05-09 17:26:00|21084|21072|21088.1|21076.1|21089.4|21077.4|21084|21072|8
1746811570000|2025-05-09 17:26:10|21086.5|21074.5|21079|21067|21086.5|21074.5|21079|21067|1
1746811580000|2025-05-09 17:26:20|21079.4|21067.4|21079|21067|21081.5|21069.5|21079|21067|3
1746811590000|2025-05-09 17:26:30|21080.6|21068.6|21083.9|21071.9|21083.9|21071.9|21080.6|21068.6|18
1746811600000|2025-05-09 17:26:40|21082.7|21070.7|21081.4|21069.4|21082.7|21070.7|21081.4|21069.4|0
1746811610000|2025-05-09 17:26:50|21082.3|21070.3|21081.4|21069.4|21083.5|21071.5|21081.4|21069.4|1
1746811620000|2025-05-09 17:27:00|21080.6|21068.6|21078.9|21066.9|21080.6|21068.6|21078.9|21066.9|1
1746811630000|2025-05-09 17:27:10|21080.2|21068.2|21081.4|21069.4|21081.4|21069.4|21078.9|21066.9|11
1746811640000|2025-05-09 17:27:20|21081|21069|21079.8|21067.8|21081|21069|21079.8|21067.8|1
1746811650000|2025-05-09 17:27:30|21078.5|21066.5|21076.4|21064.4|21078.5|21066.5|21073.5|21061.5|11
1746811660000|2025-05-09 17:27:40|21076.9|21064.9|21078.5|21066.5|21078.5|21066.5|21076.4|21064.4|3
1746811670000|2025-05-09 17:27:50|21086|21074|21086.4|21074.4|21087.7|21075.7|21086|21074|42
1746811680000|2025-05-09 17:28:00|21087.3|21075.3|21085.6|21073.6|21087.3|21075.3|21084.3|21072.3|43
1746811690000|2025-05-09 17:28:10|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|2
1746811700000|2025-05-09 17:28:20|21082.3|21070.3|21083.1|21071.1|21083.1|21071.1|21082.3|21070.3|0
1746811710000|2025-05-09 17:28:30|21083.9|21071.9|21080.6|21068.6|21083.9|21071.9|21080.6|21068.6|2
1746811720000|2025-05-09 17:28:40|21078.9|21066.9|21077.3|21065.3|21078.9|21066.9|21077.3|21065.3|0
1746811730000|2025-05-09 17:28:50|21076.4|21064.4|21078.1|21066.1|21078.1|21066.1|21076|21064|1
1746811740000|2025-05-09 17:29:00|21075.6|21063.6|21075.9|21063.9|21075.9|21063.9|21075.6|21063.6|3
1746811750000|2025-05-09 17:29:10|21077.2|21065.2|21075.6|21063.6|21078.1|21066.1|21075.6|21063.6|49
1746811760000|2025-05-09 17:29:20|21076|21064|21078.9|21066.9|21078.9|21066.9|21075.6|21063.6|3
1746811770000|2025-05-09 17:29:30|21078.1|21066.1|21081.4|21069.4|21081.4|21069.4|21078.1|21066.1|44
1746811780000|2025-05-09 17:29:40|21081.9|21069.9|21079.4|21067.4|21082.3|21070.3|21079.4|21067.4|1
1746811790000|2025-05-09 17:29:50|21079.8|21067.8|21080.6|21068.6|21081.9|21069.9|21079.4|21067.4|7
1746811800000|2025-05-09 17:30:00|21079.4|21067.4|21080.6|21068.6|21080.6|21068.6|21079.4|21067.4|0
1746811810000|2025-05-09 17:30:10|21081|21069|21083.9|21071.9|21085.6|21073.6|21081|21069|4
1746811820000|2025-05-09 17:30:20|21084.4|21072.4|21086.4|21074.4|21086.4|21074.4|21084.4|21072.4|5
1746811830000|2025-05-09 17:30:30|21087.2|21075.2|21087.2|21075.2|21087.2|21075.2|21087.2|21075.2|2
1746811840000|2025-05-09 17:30:40|21083.5|21071.5|21080.2|21068.2|21083.5|21071.5|21080.2|21068.2|6
1746811850000|2025-05-09 17:30:50|21079.7|21067.7|21080.2|21068.2|21080.2|21068.2|21079.7|21067.7|0
1746811860000|2025-05-09 17:31:00|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|2
1746811870000|2025-05-09 17:31:10|21079.7|21067.7|21081.9|21069.9|21083.5|21071.5|21079.7|21067.7|9
1746811880000|2025-05-09 17:31:20|21083.5|21071.5|21082.7|21070.7|21083.5|21071.5|21082.7|21070.7|0
1746811890000|2025-05-09 17:31:30|21083.5|21071.5|21082.3|21070.3|21083.5|21071.5|21081.9|21069.9|33
1746811900000|2025-05-09 17:31:40|21079.8|21067.8|21080.6|21068.6|21080.6|21068.6|21079.8|21067.8|2
1746811910000|2025-05-09 17:31:50|21079.8|21067.8|21079.8|21067.8|21079.8|21067.8|21079.8|21067.8|0
1746811920000|2025-05-09 17:32:00|21079|21067|21079.4|21067.4|21079.4|21067.4|21076.9|21064.9|5
1746811930000|2025-05-09 17:32:10|21079.8|21067.8|21079.8|21067.8|21079.8|21067.8|21079.8|21067.8|0
1746811940000|2025-05-09 17:32:20|21083.1|21071.1|21085.6|21073.6|21085.6|21073.6|21083.1|21071.1|12
1746811950000|2025-05-09 17:32:30|21084.8|21072.8|21086.8|21074.8|21090.2|21078.2|21084.8|21072.8|25
1746811960000|2025-05-09 17:32:40|21084.8|21072.8|21085.6|21073.6|21086.8|21074.8|21084.3|21072.3|3
1746811980000|2025-05-09 17:33:00|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|21082.3|21070.3|3
1746811990000|2025-05-09 17:33:10|21084.8|21072.8|21085.6|21073.6|21085.6|21073.6|21084.8|21072.8|2
1746812000000|2025-05-09 17:33:20|21084.8|21072.8|21086.4|21074.4|21086.4|21074.4|21084.8|21072.8|10
1746812010000|2025-05-09 17:33:30|21086|21074|21086.4|21074.4|21086.4|21074.4|21086|21074|4
1746812020000|2025-05-09 17:33:40|21087.2|21075.2|21084.7|21072.7|21088.5|21076.5|21084.7|21072.7|12
1746812030000|2025-05-09 17:33:50|21085.1|21073.1|21085.5|21073.5|21086.8|21074.8|21085.1|21073.1|11
1746812040000|2025-05-09 17:34:00|21085.1|21073.1|21085.5|21073.5|21085.5|21073.5|21085.1|21073.1|1
1746812050000|2025-05-09 17:34:10|21084.3|21072.3|21086.8|21074.8|21086.8|21074.8|21084.3|21072.3|2
1746812060000|2025-05-09 17:34:20|21087.6|21075.6|21088|21076|21088|21076|21087.6|21075.6|29
1746812070000|2025-05-09 17:34:30|21088.8|21076.8|21088.8|21076.8|21088.8|21076.8|21088|21076|0
1746812080000|2025-05-09 17:34:40|21088|21076|21088|21076|21088.8|21076.8|21088|21076|1
1746812090000|2025-05-09 17:34:50|21088.8|21076.8|21088|21076|21088.8|21076.8|21088|21076|0
1746812100000|2025-05-09 17:35:00|21090.1|21078.1|21091|21079|21091|21079|21090.1|21078.1|13
1746812110000|2025-05-09 17:35:10|21096.8|21084.8|21098|21086|21098.5|21086.5|21096.8|21084.8|20
1746812120000|2025-05-09 17:35:20|21098.5|21086.5|21097.2|21085.2|21098.5|21086.5|21096|21084|2
1746812130000|2025-05-09 17:35:30|21096|21084|21101|21089|21101|21089|21096|21084|12
1746812140000|2025-05-09 17:35:40|21100.5|21088.5|21102.2|21090.2|21102.2|21090.2|21099.7|21087.7|1
1746812150000|2025-05-09 17:35:50|21103|21091|21101.8|21089.8|21104.7|21092.7|21101|21089|9
1746812160000|2025-05-09 17:36:00|21103|21091|21102.6|21090.6|21103|21091|21101.8|21089.8|3
1746812170000|2025-05-09 17:36:10|21103|21091|21099.7|21087.7|21103|21091|21098.5|21086.5|2
1746812180000|2025-05-09 17:36:20|||||||||1
1746812190000|2025-05-09 17:36:30|21098.5|21086.5|21101.8|21089.8|21101.8|21089.8|21098.5|21086.5|6
1746812200000|2025-05-09 17:36:40|21101|21089|21103.5|21091.5|21103.5|21091.5|21101|21089|3
1746812210000|2025-05-09 17:36:50|21099.3|21087.3|21097.6|21085.6|21099.7|21087.7|21097.6|21085.6|9
1746812220000|2025-05-09 17:37:00|21096.8|21084.8|21097.2|21085.2|21097.2|21085.2|21096.8|21084.8|41
1746812230000|2025-05-09 17:37:10|21094.7|21082.7|21096|21084|21096|21084|21094.7|21082.7|5
1746812250000|2025-05-09 17:37:30|21095.5|21083.5|21095.5|21083.5|21095.5|21083.5|21094.7|21082.7|0
1746812260000|2025-05-09 17:37:40|21094.7|21082.7|21096.8|21084.8|21096.8|21084.8|21094.7|21082.7|0
1746812270000|2025-05-09 17:37:50|21097.2|21085.2|21097.2|21085.2|21097.2|21085.2|21097.2|21085.2|1
1746812280000|2025-05-09 17:38:00|21094.7|21082.7|21094.7|21082.7|21094.7|21082.7|21094.3|21082.3|4
1746812290000|2025-05-09 17:38:10|21095.9|21083.9|21095.9|21083.9|21095.9|21083.9|21095.5|21083.5|5
1746812300000|2025-05-09 17:38:20|21095.5|21083.5|21095.1|21083.1|21096.3|21084.3|21095.1|21083.1|75
1746812310000|2025-05-09 17:38:30|21100.1|21088.1|21100.9|21088.9|21100.9|21088.9|21100.1|21088.1|2
1746812320000|2025-05-09 17:38:40|21101.3|21089.3|21100.1|21088.1|21101.3|21089.3|21099.6|21087.6|1
1746812330000|2025-05-09 17:38:50|21100.9|21088.9|21101.3|21089.3|21101.3|21089.3|21100.1|21088.1|0
1746812340000|2025-05-09 17:39:00|21102.6|21090.6|21102.1|21090.1|21102.6|21090.6|21102.1|21090.1|0
1746812350000|2025-05-09 17:39:10|21104.6|21092.6|21106.3|21094.3|21106.3|21094.3|21104.6|21092.6|6
1746812360000|2025-05-09 17:39:20|21103.4|21091.4|21108|21096|21108|21096|21103|21091|55
1746812370000|2025-05-09 17:39:30|21108.4|21096.4|21108|21096|21108.4|21096.4|21107.6|21095.6|20
1746812380000|2025-05-09 17:39:40|21109.3|21097.3|21112.2|21100.2|21112.2|21100.2|21109.3|21097.3|6
1746812390000|2025-05-09 17:39:50|21108.4|21096.4|21113.4|21101.4|21115.1|21103.1|21108.4|21096.4|31
1746812400000|2025-05-09 17:40:00|21113|21101|21112.2|21100.2|21113|21101|21112.2|21100.2|5
1746812410000|2025-05-09 17:40:10|21108|21096|21105.1|21093.1|21108|21096|21105.1|21093.1|10
1746812420000|2025-05-09 17:40:20|21108.4|21096.4|21110.1|21098.1|21110.1|21098.1|21108.4|21096.4|43
1746812430000|2025-05-09 17:40:30|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21104.6|21092.6|24
1746812440000|2025-05-09 17:40:40|21109.2|21097.2|21109.6|21097.6|21110.9|21098.9|21109.2|21097.2|2
1746812450000|2025-05-09 17:40:50|21108.8|21096.8|21109.6|21097.6|21110.1|21098.1|21108.8|21096.8|0
1746812460000|2025-05-09 17:41:00|21108.8|21096.8|21107.1|21095.1|21108.8|21096.8|21107.1|21095.1|5
1746812470000|2025-05-09 17:41:10|21106.3|21094.3|21105.9|21093.9|21106.3|21094.3|21105.9|21093.9|0
1746812480000|2025-05-09 17:41:20|21104.6|21092.6|21106.3|21094.3|21106.3|21094.3|21104.6|21092.6|1
1746812490000|2025-05-09 17:41:30|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|21106.7|21094.7|1
1746812500000|2025-05-09 17:41:40|21106.7|21094.7|21107.1|21095.1|21107.1|21095.1|21106.7|21094.7|0
1746812510000|2025-05-09 17:41:50|21106.7|21094.7|21105.9|21093.9|21106.7|21094.7|21105.9|21093.9|3
1746812520000|2025-05-09 17:42:00|21106.7|21094.7|21106.7|21094.7|21106.7|21094.7|21106.7|21094.7|0
1746812530000|2025-05-09 17:42:10|21104.6|21092.6|21101.2|21089.2|21106.7|21094.7|21101.2|21089.2|63
1746812540000|2025-05-09 17:42:20|21103|21091|21106.7|21094.7|21106.7|21094.7|21103|21091|19
1746812550000|2025-05-09 17:42:30|21107.5|21095.5|21110|21098|21110|21098|21107.5|21095.5|2
1746812560000|2025-05-09 17:42:40|21110.4|21098.4|21110|21098|21111.2|21099.2|21110|21098|4
1746812570000|2025-05-09 17:42:50|21108.7|21096.7|21108.7|21096.7|21108.7|21096.7|21108.7|21096.7|5
1746812580000|2025-05-09 17:43:00|||||||||1
1746812590000|2025-05-09 17:43:10|21109.2|21097.2|21111.2|21099.2|21111.2|21099.2|21109.2|21097.2|4
1746812600000|2025-05-09 17:43:20|21110.8|21098.8|21110.4|21098.4|21110.8|21098.8|21110.4|21098.4|63
1746812610000|2025-05-09 17:43:30|21109.6|21097.6|21109.6|21097.6|21110.4|21098.4|21109.6|21097.6|3
1746812620000|2025-05-09 17:43:40|21107.9|21095.9|21105.4|21093.4|21107.9|21095.9|21105.4|21093.4|6
1746812630000|2025-05-09 17:43:50|21104.9|21092.9|21106.6|21094.6|21109.6|21097.6|21103.3|21091.3|32
1746812640000|2025-05-09 17:44:00|21104.1|21092.1|21104.2|21092.2|21104.2|21092.2|21103.3|21091.3|43
1746812650000|2025-05-09 17:44:10|21103.7|21091.7|21101.2|21089.2|21103.7|21091.7|21101.2|21089.2|0
1746812660000|2025-05-09 17:44:20|21100.4|21088.4|21101.2|21089.2|21101.2|21089.2|21100.4|21088.4|0
1746812670000|2025-05-09 17:44:30|21101.7|21089.7|21105.9|21093.9|21105.9|21093.9|21101.7|21089.7|33
1746812680000|2025-05-09 17:44:40|21105.5|21093.5|21110.6|21098.6|21114.3|21102.3|21105.5|21093.5|67
1746812690000|2025-05-09 17:44:50|21110.1|21098.1|21110.1|21098.1|21110.6|21098.6|21110.1|21098.1|2
1746812700000|2025-05-09 17:45:00|21109.7|21097.7|21111.4|21099.4|21111.4|21099.4|21108.1|21096.1|12
1746812710000|2025-05-09 17:45:10|21113.5|21101.5|21115.1|21103.1|21118.1|21106.1|21113.5|21101.5|16
1746812720000|2025-05-09 17:45:20|21116.8|21104.8|21123.1|21111.1|21124.8|21112.8|21116|21104|9
1746812730000|2025-05-09 17:45:30|21123.5|21111.5|21123.1|21111.1|21123.5|21111.5|21123.1|21111.1|1
1746812740000|2025-05-09 17:45:40|21122.6|21110.6|21123.1|21111.1|21123.1|21111.1|21122.6|21110.6|20
1746812750000|2025-05-09 17:45:50|21122.2|21110.2|21121.8|21109.8|21122.6|21110.6|21121|21109|3
1746812760000|2025-05-09 17:46:00|21121|21109|21121.8|21109.8|21121.8|21109.8|21118.9|21106.9|7
1746812770000|2025-05-09 17:46:10|21120.6|21108.6|21120.1|21108.1|21120.6|21108.6|21120.1|21108.1|8
1746812780000|2025-05-09 17:46:20|21121.4|21109.4|21121.4|21109.4|21121.4|21109.4|21121.4|21109.4|0
1746812800000|2025-05-09 17:46:40|21120.6|21108.6|21120.6|21108.6|21120.6|21108.6|21120.6|21108.6|0
1746812810000|2025-05-09 17:46:50|21121.4|21109.4|21120.6|21108.6|21121.8|21109.8|21120.6|21108.6|2
1746812820000|2025-05-09 17:47:00|21121.4|21109.4|21120.6|21108.6|21121.4|21109.4|21120.6|21108.6|2
1746812830000|2025-05-09 17:47:10|21121.4|21109.4|21117.6|21105.6|21121.4|21109.4|21117.6|21105.6|8
1746812840000|2025-05-09 17:47:20|21116.4|21104.4|21115.1|21103.1|21116.4|21104.4|21114.3|21102.3|1
1746812850000|2025-05-09 17:47:30|21115.6|21103.6|21115.6|21103.6|21118.5|21106.5|21115.6|21103.6|8
1746812860000|2025-05-09 17:47:40|||||||||1
1746812870000|2025-05-09 17:47:50|21113.1|21101.1|21112.6|21100.6|21113.1|21101.1|21112.6|21100.6|6
1746812880000|2025-05-09 17:48:00|21109.3|21097.3|21106.8|21094.8|21109.3|21097.3|21105.9|21093.9|70
1746812890000|2025-05-09 17:48:10|21105.5|21093.5|21107.2|21095.2|21107.2|21095.2|21105.5|21093.5|1
1746812900000|2025-05-09 17:48:20|||||||||6
1746812910000|2025-05-09 17:48:30|21104.7|21092.7|21108|21096|21108|21096|21104.7|21092.7|3
1746812920000|2025-05-09 17:48:40|21108.8|21096.8|21109.7|21097.7|21109.7|21097.7|21108.8|21096.8|2
1746812930000|2025-05-09 17:48:50|21112.2|21100.2|21110.6|21098.6|21112.2|21100.2|21110.1|21098.1|30
1746812940000|2025-05-09 17:49:00|21110.1|21098.1|21111|21099|21111|21099|21110.1|21098.1|6
1746812950000|2025-05-09 17:49:10|21111.8|21099.8|21111.8|21099.8|21111.8|21099.8|21110.6|21098.6|5
1746812960000|2025-05-09 17:49:20|21111|21099|21111|21099|21111|21099|21111|21099|5
1746812970000|2025-05-09 17:49:30|21111.8|21099.8|21110.6|21098.6|21113.1|21101.1|21110.6|21098.6|10
1746812980000|2025-05-09 17:49:40|21105.1|21093.1|21103.1|21091.1|21105.1|21093.1|21102.6|21090.6|1
1746812990000|2025-05-09 17:49:50|21102.6|21090.6|21105.6|21093.6|21105.6|21093.6|21102.6|21090.6|16
1746813000000|2025-05-09 17:50:00|21106|21094|21107.6|21095.6|21109.3|21097.3|21106|21094|2
1746813010000|2025-05-09 17:50:10|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|0
1746813020000|2025-05-09 17:50:20|21109.3|21097.3|21117.6|21105.6|21117.6|21105.6|21109.3|21097.3|62
1746813030000|2025-05-09 17:50:30|21118|21106|21116|21104|21118|21106|21116|21104|17
1746813040000|2025-05-09 17:50:40|21114.7|21102.7|21116|21104|21116|21104|21114.7|21102.7|1
1746813050000|2025-05-09 17:50:50|21116.4|21104.4|21116.4|21104.4|21118|21106|21115.5|21103.5|15
1746813060000|2025-05-09 17:51:00|21115.5|21103.5|21111.8|21099.8|21116.4|21104.4|21111.8|21099.8|10
1746813070000|2025-05-09 17:51:10|21112.6|21100.6|21110.1|21098.1|21112.6|21100.6|21110.1|21098.1|1
1746813080000|2025-05-09 17:51:20|21112.6|21100.6|21111.8|21099.8|21112.6|21100.6|21111.8|21099.8|1
1746813090000|2025-05-09 17:51:30|21112.6|21100.6|21112.6|21100.6|21112.6|21100.6|21112.6|21100.6|4
1746813100000|2025-05-09 17:51:40|21113|21101|21116.4|21104.4|21116.4|21104.4|21112.6|21100.6|3
1746813110000|2025-05-09 17:51:50|21115.9|21103.9|21115.1|21103.1|21115.9|21103.9|21113.9|21101.9|7
1746813120000|2025-05-09 17:52:00|21113|21101|21113.5|21101.5|21115.1|21103.1|21113|21101|5
1746813130000|2025-05-09 17:52:10|21111.8|21099.8|21114.3|21102.3|21114.3|21102.3|21110.2|21098.2|15
1746813140000|2025-05-09 17:52:20|21114.8|21102.8|21116.8|21104.8|21116.8|21104.8|21114.8|21102.8|13
1746813150000|2025-05-09 17:52:30|21116|21104|21116.8|21104.8|21116.8|21104.8|21116|21104|1
1746813160000|2025-05-09 17:52:40|21116.4|21104.4|21118.5|21106.5|21118.5|21106.5|21115.2|21103.2|16
1746813170000|2025-05-09 17:52:50|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|0
1746813180000|2025-05-09 17:53:00|21118.9|21106.9|21116|21104|21118.9|21106.9|21113.9|21101.9|11
1746813190000|2025-05-09 17:53:10|21115.2|21103.2|21117.7|21105.7|21118.1|21106.1|21115.2|21103.2|6
1746813200000|2025-05-09 17:53:20|21118.1|21106.1|21119.7|21107.7|21119.7|21107.7|21118.1|21106.1|4
1746813210000|2025-05-09 17:53:30|21118.1|21106.1|21118.9|21106.9|21118.9|21106.9|21118.1|21106.1|0
1746813220000|2025-05-09 17:53:40|21119.7|21107.7|21125.1|21113.1|21125.1|21113.1|21119.7|21107.7|11
1746813230000|2025-05-09 17:53:50|21126|21114|21126|21114|21127.2|21115.2|21125.6|21113.6|5
1746813240000|2025-05-09 17:54:00|21125.1|21113.1|21123.5|21111.5|21125.1|21113.1|21123.5|21111.5|4
1746813250000|2025-05-09 17:54:10|21124.7|21112.7|21126|21114|21126.4|21114.4|21124.7|21112.7|6
1746813260000|2025-05-09 17:54:20|21129.7|21117.7|21129.7|21117.7|21132.6|21120.6|21129.7|21117.7|19
1746813270000|2025-05-09 17:54:30|21128.9|21116.9|21125.5|21113.5|21128.9|21116.9|21125.1|21113.1|9
1746813280000|2025-05-09 17:54:40|21124.7|21112.7|21125.5|21113.5|21125.5|21113.5|21123|21111|8
1746813290000|2025-05-09 17:54:50|21124.7|21112.7|21124.2|21112.2|21124.7|21112.7|21124.2|21112.2|5
1746813300000|2025-05-09 17:55:00|21123.8|21111.8|21123|21111|21123.8|21111.8|21122.6|21110.6|18
1746813310000|2025-05-09 17:55:10|21125.1|21113.1|21131.3|21119.3|21131.3|21119.3|21125.1|21113.1|26
1746813320000|2025-05-09 17:55:20|21131.8|21119.8|21130.5|21118.5|21131.8|21119.8|21129.3|21117.3|12
1746813330000|2025-05-09 17:55:30|21129.7|21117.7|21130.6|21118.6|21132.2|21120.2|21129.7|21117.7|17
1746813340000|2025-05-09 17:55:40|21131.4|21119.4|21131.4|21119.4|21131.4|21119.4|21130.6|21118.6|12
1746813350000|2025-05-09 17:55:50|21130.6|21118.6|21127.2|21115.2|21130.6|21118.6|21127.2|21115.2|13
1746813360000|2025-05-09 17:56:00|21126|21114|21125.1|21113.1|21127.2|21115.2|21123.5|21111.5|17
1746813370000|2025-05-09 17:56:10|21125.6|21113.6|21125.6|21113.6|21125.6|21113.6|21125.6|21113.6|11
1746813380000|2025-05-09 17:56:20|21126.8|21114.8|21130.6|21118.6|21130.6|21118.6|21126.8|21114.8|17
1746813390000|2025-05-09 17:56:30|21131|21119|21128.4|21116.4|21131.8|21119.8|21128.4|21116.4|32
1746813400000|2025-05-09 17:56:40|21127.6|21115.6|21129.8|21117.8|21130.2|21118.2|21127.6|21115.6|61
1746813410000|2025-05-09 17:56:50|21128.9|21116.9|21126.4|21114.4|21128.9|21116.9|21126.4|21114.4|26
1746813420000|2025-05-09 17:57:00|21125.2|21113.2|21127.7|21115.7|21127.7|21115.7|21125.2|21113.2|9
1746813430000|2025-05-09 17:57:10|21126.9|21114.9|21125.2|21113.2|21126.9|21114.9|21124.8|21112.8|10
1746813440000|2025-05-09 17:57:20|21124.8|21112.8|21125.2|21113.2|21126.1|21114.1|21122.7|21110.7|11
1746813450000|2025-05-09 17:57:30|21126.1|21114.1|21126|21114|21127.3|21115.3|21125.2|21113.2|8
1746813460000|2025-05-09 17:57:40|21123.5|21111.5|21123.5|21111.5|21123.5|21111.5|21122.3|21110.3|11
1746813470000|2025-05-09 17:57:50|21124|21112|21125.2|21113.2|21125.2|21113.2|21124|21112|11
1746813480000|2025-05-09 17:58:00|21126|21114|21125.6|21113.6|21137.3|21125.3|21125.6|21113.6|78
1746813490000|2025-05-09 17:58:10|21126.4|21114.4|21128.1|21116.1|21128.1|21116.1|21125.6|21113.6|28
1746813500000|2025-05-09 17:58:20|21129.3|21117.3|21130.6|21118.6|21130.6|21118.6|21129.3|21117.3|14
1746813510000|2025-05-09 17:58:30|21128.9|21116.9|21131.4|21119.4|21131.4|21119.4|21128.9|21116.9|12
1746813520000|2025-05-09 17:58:40|21134.4|21122.4|21135.2|21123.2|21136.4|21124.4|21134.4|21122.4|37
1746813530000|2025-05-09 17:58:50|21133.9|21121.9|21133.9|21121.9|21133.9|21121.9|21133.9|21121.9|33
1746813540000|2025-05-09 17:59:00|21132.3|21120.3|21133.1|21121.1|21134.8|21122.8|21132.3|21120.3|40
1746813550000|2025-05-09 17:59:10|21132.3|21120.3|21131.4|21119.4|21133.9|21121.9|21131.4|21119.4|45
1746813560000|2025-05-09 17:59:20|21135.2|21123.2|21134.3|21122.3|21135.2|21123.2|21131.4|21119.4|93
1746813570000|2025-05-09 17:59:30|21135.6|21123.6|21140.4|21128.4|21141.2|21129.2|21133|21121|242
1746813580000|2025-05-09 17:59:40|21141.2|21129.2|21143.8|21131.8|21145.4|21133.4|21139.6|21127.6|309
1746813590000|2025-05-09 17:59:50|21142.1|21130.1|21141.3|21129.3|21143.8|21131.8|21140.4|21128.4|275
1746813600000|2025-05-09 18:00:00|21138.8|21126.8|21135.4|21123.4|21140.8|21128.8|21134.6|21122.6|89
1746813610000|2025-05-09 18:00:10|21137.1|21125.1|21135.5|21123.5|21137.1|21125.1|21135.1|21123.1|127
1746813620000|2025-05-09 18:00:20|21136.3|21124.3|21136|21124|21136.3|21124.3|21134.3|21122.3|79
1746813630000|2025-05-09 18:00:30|21135.5|21123.5|21131.5|21119.5|21136.4|21124.4|21131.5|21119.5|132
1746813640000|2025-05-09 18:00:40|21134|21122|21132.3|21120.3|21134|21122|21132.3|21120.3|45
1746813650000|2025-05-09 18:00:50|21131.5|21119.5|21139.8|21127.8|21139.8|21127.8|21131.5|21119.5|92
1746813660000|2025-05-09 18:01:00|21137.3|21125.3|21135.6|21123.6|21137.3|21125.3|21134.8|21122.8|53
1746813670000|2025-05-09 18:01:10|21136.1|21124.1|21131.5|21119.5|21136.9|21124.9|21131.5|21119.5|22
1746813680000|2025-05-09 18:01:20|21127.3|21115.3|21128.6|21116.6|21128.6|21116.6|21124.8|21112.8|37
1746813690000|2025-05-09 18:01:30|21129.4|21117.4|21131.1|21119.1|21131.1|21119.1|21129.4|21117.4|60
1746813700000|2025-05-09 18:01:40|21131.5|21119.5|21134.8|21122.8|21134.8|21122.8|21131.5|21119.5|2
1746813710000|2025-05-09 18:01:50|21136.5|21124.5|21135.6|21123.6|21137.3|21125.3|21135.6|21123.6|56
1746813720000|2025-05-09 18:02:00|21134.4|21122.4|21133.2|21121.2|21134.8|21122.8|21133.2|21121.2|59
1746813730000|2025-05-09 18:02:10|21132.4|21120.4|21132.8|21120.8|21132.8|21120.8|21130.7|21118.7|10
1746813740000|2025-05-09 18:02:20|21131.9|21119.9|21131.5|21119.5|21132.8|21120.8|21130.7|21118.7|13
1746813750000|2025-05-09 18:02:30|21129.9|21117.9|21129.4|21117.4|21129.9|21117.9|21127.4|21115.4|19
1746813760000|2025-05-09 18:02:40|21129.9|21117.9|21133.2|21121.2|21133.2|21121.2|21129.9|21117.9|5
1746813770000|2025-05-09 18:02:50|21132.4|21120.4|21131.9|21119.9|21133.2|21121.2|21131.1|21119.1|107
1746813780000|2025-05-09 18:03:00|21131.1|21119.1|21129.9|21117.9|21131.1|21119.1|21129.9|21117.9|6
1746813790000|2025-05-09 18:03:10|21128.2|21116.2|21127.4|21115.4|21128.2|21116.2|21127.4|21115.4|24
1746813800000|2025-05-09 18:03:20|21128.2|21116.2|21128.2|21116.2|21128.2|21116.2|21126.1|21114.1|4
1746813810000|2025-05-09 18:03:30|21129|21117|21125.7|21113.7|21130.3|21118.3|21125.7|21113.7|6
1746813820000|2025-05-09 18:03:40|21124.9|21112.9|21125.7|21113.7|21125.7|21113.7|21124.9|21112.9|13
1746813830000|2025-05-09 18:03:50|21128.2|21116.2|21125.7|21113.7|21129.1|21117.1|21125.7|21113.7|4
1746813840000|2025-05-09 18:04:00|21123.2|21111.2|21123.2|21111.2|21124.5|21112.5|21123.2|21111.2|17
1746813850000|2025-05-09 18:04:10|21124.5|21112.5|21126.1|21114.1|21126.1|21114.1|21123.7|21111.7|5
1746813860000|2025-05-09 18:04:20|21125.3|21113.3|21125.7|21113.7|21126.1|21114.1|21124.1|21112.1|12
1746813870000|2025-05-09 18:04:30|21124.1|21112.1|21124.5|21112.5|21126.1|21114.1|21124|21112|6
1746813880000|2025-05-09 18:04:40|21125.3|21113.3|21124|21112|21126.5|21114.5|21124|21112|7
1746813890000|2025-05-09 18:04:50|21124.5|21112.5|21124.9|21112.9|21125.7|21113.7|21122.4|21110.4|35
1747056600000|2025-05-12 13:30:00|21342.1|21330.1|21327|21315|21383.6|21367.2|21317.5|21305.5|216
1747056610000|2025-05-12 13:30:10|21326.6|21314.6|21373.3|21361.3|21381.2|21369.2|21326.6|21314.6|85
1747056620000|2025-05-12 13:30:20|21375.8|21363.8|21388.5|21376.5|21390.7|21378.7|21369.8|21357.8|93
1747056630000|2025-05-12 13:30:30|21389.3|21377.3|21370.8|21358.8|21389.3|21377.3|21370.2|21358.2|136
1747056640000|2025-05-12 13:30:40|21368.7|21356.7|21346.6|21334.6|21368.7|21356.7|21343.3|21331.3|39
1747056650000|2025-05-12 13:30:50|21348.3|21336.3|21362.2|21350.2|21369.2|21357.2|21345.8|21333.8|97
1747056660000|2025-05-12 13:31:00|21360.5|21348.5|21367.4|21355.4|21377.2|21365.2|21356.8|21344.8|129
1747056670000|2025-05-12 13:31:10|21364.6|21352.6|21377.2|21365.2|21377.2|21365.2|21363.7|21351.7|76
1747056680000|2025-05-12 13:31:20|21377.6|21365.6|21375.1|21363.1|21378.4|21366.4|21363.1|21351.1|37
1747056690000|2025-05-12 13:31:30|21375.9|21363.9|21381.3|21369.3|21382.1|21370.1|21375.5|21363.5|78
1747056700000|2025-05-12 13:31:40|21380.8|21368.8|21386|21374|21393.7|21381.7|21376.3|21364.3|58
1747056710000|2025-05-12 13:31:50|21385.6|21373.6|21374.1|21362.1|21386|21374|21367.5|21355.5|56
1747056720000|2025-05-12 13:32:00|21373.2|21361.2|21371.3|21359.3|21385.8|21373.8|21371.3|21359.3|93
1747056730000|2025-05-12 13:32:10|21367.2|21355.2|21377.2|21365.2|21377.2|21365.2|21367.2|21355.2|33
1747056740000|2025-05-12 13:32:20|21376.3|21364.3|21373.1|21361.1|21377.2|21365.2|21371|21359|41
1747056750000|2025-05-12 13:32:30|21372.7|21360.7|21366.6|21354.6|21374.8|21362.8|21366.6|21354.6|45
1747056760000|2025-05-12 13:32:40|21367.4|21355.4|21359.1|21347.1|21368.7|21356.7|21350.7|21338.7|48
1747056770000|2025-05-12 13:32:50|21360.3|21348.3|21346.6|21334.6|21364.5|21352.5|21344.8|21332.8|38
1747056780000|2025-05-12 13:33:00|21347.3|21335.3|21354.1|21342.1|21357.8|21345.8|21346.1|21334.1|122
1747056790000|2025-05-12 13:33:10|21352.3|21340.3|21347.3|21335.3|21353.3|21341.3|21343.2|21331.2|71
1747056800000|2025-05-12 13:33:20|21346.9|21334.9|21348.3|21336.3|21348.3|21336.3|21338.2|21326.2|52
1747056810000|2025-05-12 13:33:30|21346.9|21334.9|21320.8|21308.8|21349.4|21334.9|21320.8|21308.8|187
1747056820000|2025-05-12 13:33:40|21321.2|21309.2|21327.3|21315.3|21331.9|21319.9|21321.2|21309.2|31
1747056830000|2025-05-12 13:33:50|21326.9|21314.9|21310.3|21298.3|21326.9|21314.9|21310.3|21298.3|24
1747056840000|2025-05-12 13:34:00|21306.6|21294.6|21314.1|21302.1|21318.7|21306.7|21306.6|21294.6|33
1747056850000|2025-05-12 13:34:10|21316.6|21304.6|21316.6|21304.6|21328.3|21316.3|21316.2|21304.2|41
1747056860000|2025-05-12 13:34:20|21317.4|21305.4|21324.8|21312.8|21324.8|21312.8|21306.2|21294.2|66
1747056870000|2025-05-12 13:34:30|21319.8|21307.8|21328.6|21316.6|21328.6|21316.6|21319.8|21307.8|24
1747056880000|2025-05-12 13:34:40|21329.8|21317.8|21330.7|21318.7|21335.7|21323.7|21324.8|21312.8|110
1747056890000|2025-05-12 13:34:50|21329.8|21317.8|21324.8|21312.8|21329.8|21317.8|21323.2|21311.2|35
1747056900000|2025-05-12 13:35:00|21326.4|21314.4|21324.8|21312.8|21329.8|21317.8|21321.1|21309.1|40
1747056910000|2025-05-12 13:35:10|21323.6|21311.6|21310.2|21298.2|21324.8|21312.8|21309.3|21297.3|28
1747056920000|2025-05-12 13:35:20|21309.3|21297.3|21305.2|21293.2|21310.6|21298.6|21303.6|21291.6|29
1747056930000|2025-05-12 13:35:30|21306.1|21294.1|21312.3|21300.3|21313.6|21301.6|21305.2|21293.2|12
1747056940000|2025-05-12 13:35:40|21314.8|21302.8|21316.1|21304.1|21317.7|21305.7|21312.2|21300.2|39
1747056950000|2025-05-12 13:35:50|21310.2|21298.2|21316.9|21304.9|21318.9|21306.9|21310.2|21298.2|50
1747056960000|2025-05-12 13:36:00|21316.1|21304.1|21325.2|21313.2|21325.2|21313.2|21311.8|21299.8|36
1747056970000|2025-05-12 13:36:10|21326.1|21314.1|21340.2|21328.2|21342.3|21330.3|21322.7|21310.7|75
1747056980000|2025-05-12 13:36:20|21341.1|21329.1|21343.6|21331.6|21343.6|21331.6|21340.2|21328.2|12
1747056990000|2025-05-12 13:36:30|21342.3|21330.3|21348.6|21336.6|21348.9|21336.9|21341.1|21329.1|62
1747057000000|2025-05-12 13:36:40|21348.9|21336.9|21350.2|21338.2|21353.9|21341.9|21348.9|21336.9|15
1747057010000|2025-05-12 13:36:50|21351.9|21339.9|21349.6|21337.6|21353.4|21341.4|21348.4|21336.4|37
1747057020000|2025-05-12 13:37:00|21350.4|21338.4|21342.8|21330.8|21350.8|21338.8|21342.8|21330.8|28
1747057030000|2025-05-12 13:37:10|21342.4|21330.4|21347.8|21335.8|21349.1|21337.1|21342.4|21330.4|37
1747057040000|2025-05-12 13:37:20|21347.4|21335.4|21354.9|21342.9|21359.1|21347.1|21346.6|21334.6|139
1747057050000|2025-05-12 13:37:30|21354.1|21342.1|21352.6|21340.6|21357.4|21345.4|21349.9|21337.9|75
1747057060000|2025-05-12 13:37:40|21353.8|21341.8|21354.7|21342.7|21355.4|21343.4|21350.9|21338.9|19
1747057070000|2025-05-12 13:37:50|21356.3|21344.3|21347.9|21335.9|21356.3|21344.3|21347.9|21335.9|42
1747057080000|2025-05-12 13:38:00|21348.3|21336.3|21347.8|21335.8|21349.2|21337.2|21345.4|21333.4|12
1747057090000|2025-05-12 13:38:10|21346.9|21334.9|21341.6|21329.6|21346.9|21334.9|21341.6|21329.6|12
1747057100000|2025-05-12 13:38:20|21336.9|21324.9|21338.2|21326.2|21338.2|21326.2|21336.1|21324.1|45
1747057110000|2025-05-12 13:38:30|21337.3|21325.3|21334.3|21322.3|21339.8|21327.8|21333.9|21321.9|14
1747057120000|2025-05-12 13:38:40|21335.7|21323.7|21321.4|21309.4|21336.4|21324.4|21320.2|21308.2|39
1747057130000|2025-05-12 13:38:50|21323.2|21311.2|21326.7|21314.7|21334.2|21322.2|21323.2|21311.2|27
1747057140000|2025-05-12 13:39:00|21327.6|21315.6|21327.6|21315.6|21331.8|21319.8|21325.6|21313.6|41
1747057150000|2025-05-12 13:39:10|21330.4|21318.4|21334.7|21322.7|21335.6|21323.6|21328.4|21316.4|24
1747057160000|2025-05-12 13:39:20|21334.3|21322.3|21335.9|21323.9|21335.9|21323.9|21334.3|21322.3|6
1747057170000|2025-05-12 13:39:30|21334.3|21322.3|21330.3|21318.3|21334.3|21322.3|21324.8|21312.8|69
1747057180000|2025-05-12 13:39:40|21330.7|21318.7|21327.8|21315.8|21330.7|21318.7|21325.7|21313.7|13
1747057190000|2025-05-12 13:39:50|21325.7|21313.7|21329.5|21317.5|21329.5|21317.5|21325.7|21313.7|35
1747057200000|2025-05-12 13:40:00|21329.9|21317.9|21328.3|21316.3|21329.9|21317.9|21326.5|21314.5|4
1747057210000|2025-05-12 13:40:10|21327.4|21315.4|21327|21315|21329.9|21317.9|21322.4|21310.4|38
1747057220000|2025-05-12 13:40:20|21324.5|21312.5|21324.5|21312.5|21325.8|21313.8|21323.3|21311.3|7
1747057230000|2025-05-12 13:40:30|21325.4|21313.4|21327.4|21315.4|21327.4|21315.4|21322.4|21310.4|25
1747057240000|2025-05-12 13:40:40|21328.3|21316.3|21331.3|21319.3|21331.3|21319.3|21323.3|21311.3|63
1747057250000|2025-05-12 13:40:50|21330.4|21318.4|21331.3|21319.3|21331.3|21319.3|21330.4|21318.4|7
1747057260000|2025-05-12 13:41:00|21330.9|21318.9|21329.5|21317.5|21331.7|21319.7|21329.5|21317.5|9
1747057270000|2025-05-12 13:41:10|21330.8|21318.8|21328.3|21316.3|21330.8|21318.8|21328.3|21316.3|5
1747057280000|2025-05-12 13:41:20|21326.5|21314.5|21324|21312|21326.5|21314.5|21324|21312|23
1747057290000|2025-05-12 13:41:30|21324.9|21312.9|21323.3|21311.3|21326.7|21314.7|21323.3|21311.3|49
1747057300000|2025-05-12 13:41:40|21322.4|21310.4|21320|21308|21324.2|21312.2|21319.7|21307.7|99
1747057310000|2025-05-12 13:41:50|21317.5|21305.5|21311.7|21299.7|21317.5|21305.5|21310.8|21298.8|20
1747057320000|2025-05-12 13:42:00|21309.9|21297.9|21310.7|21298.7|21311.5|21299.5|21309|21297|13
1747057330000|2025-05-12 13:42:10|21311.5|21299.5|21302.3|21290.3|21311.5|21299.5|21302.3|21290.3|41
1747057340000|2025-05-12 13:42:20|21298.2|21286.2|21312|21300|21312|21300|21296|21284|48
1747057350000|2025-05-12 13:42:30|21313.3|21301.3|21311.7|21299.7|21314.5|21302.5|21309.5|21297.5|17
1747057360000|2025-05-12 13:42:40|21312|21300|21301.3|21289.3|21312|21300|21301.3|21289.3|31
1747057370000|2025-05-12 13:42:50|21300.4|21288.4|21293.8|21281.8|21300.4|21288.4|21292|21280|137
1747057380000|2025-05-12 13:43:00|21295|21283|21291.6|21279.6|21296.3|21284.3|21291.6|21279.6|69
1747057390000|2025-05-12 13:43:10|21290.8|21278.8|21297.5|21285.5|21302.9|21290.9|21290|21278|88
1747057400000|2025-05-12 13:43:20|21296.3|21284.3|21291.6|21279.6|21297|21285|21291.6|21279.6|42
1747057410000|2025-05-12 13:43:30|21292|21280|21296.1|21284.1|21296.5|21284.5|21290.8|21278.8|50
1747057420000|2025-05-12 13:43:40|21296.9|21284.9|21295.7|21283.7|21302.4|21290.4|21294.8|21282.8|17
1747057430000|2025-05-12 13:43:50|21294|21282|21302|21290|21302|21290|21292.8|21280.8|74
1747057440000|2025-05-12 13:44:00|21301.1|21289.1|21284.9|21272.9|21301.1|21289.1|21283.6|21271.6|48
1747057450000|2025-05-12 13:44:10|21287|21275|21281.5|21269.5|21287.4|21275.4|21279.9|21267.9|11
1747057460000|2025-05-12 13:44:20|21280.3|21268.3|21279.9|21267.9|21282.4|21270.4|21279|21267|31
1747057470000|2025-05-12 13:44:30|21280.8|21268.8|21285.8|21273.8|21285.8|21273.8|21279.9|21267.9|10
1747057480000|2025-05-12 13:44:40|21284.9|21272.9|21282.5|21270.5|21286.6|21274.6|21279|21267|64
1747057490000|2025-05-12 13:44:50|21279.5|21267.5|21286.3|21274.3|21286.3|21274.3|21279.5|21267.5|20
1747057500000|2025-05-12 13:45:00|21286.6|21274.6|21279.1|21267.1|21286.6|21274.6|21279.1|21267.1|40
1747057510000|2025-05-12 13:45:10|21268.4|21256.4|21271.6|21259.6|21271.6|21259.6|21267.5|21255.5|38
1747057520000|2025-05-12 13:45:20|21274.1|21262.1|21274.5|21262.5|21274.5|21262.5|21272.9|21260.9|46
1747057530000|2025-05-12 13:45:30|21275.4|21263.4|21263.3|21251.3|21276.6|21264.6|21263.3|21251.3|43
1747057540000|2025-05-12 13:45:40|21260.9|21248.9|21256.6|21244.6|21266.6|21254.6|21256.6|21244.6|50
1747057550000|2025-05-12 13:45:50|21255.8|21243.8|21253.8|21241.8|21255.8|21243.8|21249.1|21237.1|35
1747057560000|2025-05-12 13:46:00|21254.1|21242.1|21258.8|21246.8|21260|21248|21254.1|21242.1|35
1747057570000|2025-05-12 13:46:10|21259.6|21247.6|21258|21246|21262.5|21250.5|21258|21246|68
1747057580000|2025-05-12 13:46:20|21257.1|21245.1|21250|21238|21258.4|21246.4|21250|21238|17
1747057590000|2025-05-12 13:46:30|21249.1|21237.1|21253.8|21241.8|21253.8|21241.8|21249.1|21237.1|10
1747057600000|2025-05-12 13:46:40|21255.9|21243.9|21260.9|21248.9|21261.3|21249.3|21255.5|21243.5|13
1747057610000|2025-05-12 13:46:50|21261.2|21249.2|21253.4|21241.4|21261.2|21249.2|21251.7|21239.7|30
1747057620000|2025-05-12 13:47:00|21253|21241|21263.1|21251.1|21263.1|21251.1|21250.9|21238.9|80
1747057630000|2025-05-12 13:47:10|21264.4|21252.4|21261|21249|21264.4|21252.4|21260.6|21248.6|12
1747057640000|2025-05-12 13:47:20|21260.9|21248.9|21261.9|21249.9|21263.9|21251.9|21260.9|21248.9|45
1747057650000|2025-05-12 13:47:30|21261|21249|21265.3|21253.3|21265.3|21253.3|21261|21249|17
1747057660000|2025-05-12 13:47:40|21264.5|21252.5|21267.8|21255.8|21267.8|21255.8|21262.8|21250.8|5
1747057670000|2025-05-12 13:47:50|21266.9|21254.9|21267.7|21255.7|21267.8|21255.8|21265.3|21253.3|12
1747057680000|2025-05-12 13:48:00|21267|21255|21264.9|21252.9|21267|21255|21263.6|21251.6|11
1747057690000|2025-05-12 13:48:10|21263.1|21251.1|21261.1|21249.1|21263.1|21251.1|21261.1|21249.1|4
1747057700000|2025-05-12 13:48:20|21259.9|21247.9|21259.9|21247.9|21265.6|21253.6|21259.4|21247.4|37
1747057710000|2025-05-12 13:48:30|21259.1|21247.1|21253.6|21241.6|21259.1|21247.1|21252.7|21240.7|6
1747057720000|2025-05-12 13:48:40|21254.5|21242.5|21252.4|21240.4|21255.2|21243.2|21252.4|21240.4|15
1747057730000|2025-05-12 13:48:50|21252.7|21240.7|21257|21245|21259.5|21247.5|21252.7|21240.7|6
1747057740000|2025-05-12 13:49:00|21255.2|21243.2|21254.5|21242.5|21257|21245|21252.4|21240.4|8
1747057750000|2025-05-12 13:49:10|21254.9|21242.9|21256.5|21244.5|21256.5|21244.5|21253.6|21241.6|19
1747057760000|2025-05-12 13:49:20|21252.7|21240.7|21252.4|21240.4|21254.1|21242.1|21251.5|21239.5|57
1747057770000|2025-05-12 13:49:30|21255|21243|21254.5|21242.5|21255.7|21243.7|21253.2|21241.2|10
1747057780000|2025-05-12 13:49:40|21253.2|21241.2|21248.2|21236.2|21255.4|21243.4|21248.2|21236.2|54
1747057790000|2025-05-12 13:49:50|21249.5|21237.5|21252.4|21240.4|21252.4|21240.4|21248.2|21236.2|9
1747057800000|2025-05-12 13:50:00|21253.2|21241.2|21255.7|21243.7|21255.7|21243.7|21249.5|21237.5|20
1747057810000|2025-05-12 13:50:10|21254.9|21242.9|21264.5|21252.5|21265.7|21253.7|21254.9|21242.9|20
1747057820000|2025-05-12 13:50:20|21263.2|21251.2|21267|21255|21267|21255|21262|21250|35
1747057830000|2025-05-12 13:50:30|21266.6|21254.6|21267.4|21255.4|21267.7|21255.7|21264.9|21252.9|13
1747057840000|2025-05-12 13:50:40|21267|21255|21260.6|21248.6|21267|21255|21258.1|21246.1|20
1747057850000|2025-05-12 13:50:50|21259.4|21247.4|21265.6|21253.6|21266.5|21254.5|21257.2|21245.2|28
1747057860000|2025-05-12 13:51:00|21266.5|21254.5|21266.5|21254.5|21269|21257|21266.5|21254.5|16
1747057870000|2025-05-12 13:51:10|21267.7|21255.7|21271.5|21259.5|21273.6|21261.6|21267.7|21255.7|15
1747057880000|2025-05-12 13:51:20|21270.2|21258.2|21272.7|21260.7|21274|21262|21270.2|21258.2|9
1747057890000|2025-05-12 13:51:30|21269|21257|21269|21257|21270.2|21258.2|21269|21257|8
1747057900000|2025-05-12 13:51:40|21272.7|21260.7|21273.1|21261.1|21274|21262|21271.9|21259.9|9
1747057910000|2025-05-12 13:51:50|21272.7|21260.7|21273.2|21261.2|21273.6|21261.6|21271.5|21259.5|33
1747057920000|2025-05-12 13:52:00|21271.6|21259.6|21270.3|21258.3|21273.2|21261.2|21270.3|21258.3|31
1747057930000|2025-05-12 13:52:10|21270|21258|21267.8|21255.8|21271.2|21259.2|21267|21255|7
1747057940000|2025-05-12 13:52:20|21267.5|21255.5|21271.6|21259.6|21272.5|21260.5|21266.6|21254.6|4
1747057950000|2025-05-12 13:52:30|21272.8|21260.8|21270.3|21258.3|21272.8|21260.8|21270.3|21258.3|6
1747057960000|2025-05-12 13:52:40|21271.2|21259.2|21268.7|21256.7|21271.2|21259.2|21267.8|21255.8|3
1747057970000|2025-05-12 13:52:50|21267.8|21255.8|21267.5|21255.5|21267.8|21255.8|21265.3|21253.3|11
1747057980000|2025-05-12 13:53:00|21268.3|21256.3|21255.8|21243.8|21268.3|21256.3|21255.8|21243.8|31
1747057990000|2025-05-12 13:53:10|21257.1|21245.1|21257.3|21245.3|21260.7|21248.7|21257.1|21245.1|52
1747058000000|2025-05-12 13:53:20|21259.1|21247.1|21257.3|21245.3|21259.1|21247.1|21257.3|21245.3|2
1747058010000|2025-05-12 13:53:30|21257.7|21245.7|21257|21245|21258.6|21246.6|21256.1|21244.1|6
1747058020000|2025-05-12 13:53:40|21255.7|21243.7|21254.5|21242.5|21256.1|21244.1|21254.5|21242.5|4
1747058030000|2025-05-12 13:53:50|||||||||1
1747058040000|2025-05-12 13:54:00|21252.3|21240.3|21250.7|21238.7|21252.3|21240.3|21250.7|21238.7|49
1747058050000|2025-05-12 13:54:10|21252|21240|21259.5|21247.5|21259.5|21247.5|21252|21240|17
1747058060000|2025-05-12 13:54:20|21257.3|21245.3|21258.2|21246.2|21258.2|21246.2|21256.1|21244.1|5
1747058070000|2025-05-12 13:54:30|21259.1|21247.1|21257.3|21245.3|21259.8|21247.8|21256.5|21244.5|5
1747058080000|2025-05-12 13:54:40|21257.7|21245.7|21257.7|21245.7|21258.6|21246.6|21257.3|21245.3|2
1747058090000|2025-05-12 13:54:50|21258.6|21246.6|21263.7|21251.7|21264.5|21252.5|21258.2|21246.2|23
1747058100000|2025-05-12 13:55:00|21262|21250|21261.2|21249.2|21262|21250|21260.8|21248.8|35
1747058110000|2025-05-12 13:55:10|21262.4|21250.4|21272.4|21260.4|21272.4|21260.4|21262.4|21250.4|35
1747058120000|2025-05-12 13:55:20|21271.2|21259.2|21269.1|21257.1|21271.2|21259.2|21266.2|21254.2|57
1747058130000|2025-05-12 13:55:30|21269.9|21257.9|21271.6|21259.6|21276.6|21264.6|21269.1|21257.1|17
1747058140000|2025-05-12 13:55:40|21270.7|21258.7|21266.9|21254.9|21271.6|21259.6|21266.6|21254.6|7
1747058150000|2025-05-12 13:55:50|21268.7|21256.7|21270.7|21258.7|21271.6|21259.6|21268.7|21256.7|5
1747058160000|2025-05-12 13:56:00|21269.4|21257.4|21265.3|21253.3|21269.4|21257.4|21265.3|21253.3|9
1747058170000|2025-05-12 13:56:10|21264.1|21252.1|21259.8|21247.8|21264.1|21252.1|21259.4|21247.4|6
1747058180000|2025-05-12 13:56:20|21262.3|21250.3|21260.6|21248.6|21263.1|21251.1|21258.1|21246.1|14
1747058190000|2025-05-12 13:56:30|21260.9|21248.9|21259.4|21247.4|21260.9|21248.9|21258.1|21246.1|8
1747058200000|2025-05-12 13:56:40|21258.6|21246.6|21263.6|21251.6|21264.8|21252.8|21258.6|21246.6|44
1747058210000|2025-05-12 13:56:50|21263.2|21251.2|21259.4|21247.4|21263.2|21251.2|21258.6|21246.6|2
1747058220000|2025-05-12 13:57:00|21258.2|21246.2|21267.3|21255.3|21267.3|21255.3|21254.4|21242.4|18
1747058230000|2025-05-12 13:57:10|21265.2|21253.2|21265.2|21253.2|21266.1|21254.1|21265.2|21253.2|5
1747058240000|2025-05-12 13:57:20|21265.6|21253.6|21267.3|21255.3|21267.3|21255.3|21265.2|21253.2|12
1747058250000|2025-05-12 13:57:30|21266.9|21254.9|21267.3|21255.3|21268.2|21256.2|21266.9|21254.9|5
1747058260000|2025-05-12 13:57:40|21266.9|21254.9|21264.8|21252.8|21267.3|21255.3|21264.8|21252.8|17
1747058270000|2025-05-12 13:57:50|21264.4|21252.4|21263.6|21251.6|21268.6|21256.6|21263.6|21251.6|29
1747058280000|2025-05-12 13:58:00|21263.2|21251.2|21259.7|21247.7|21263.2|21251.2|21257.9|21245.9|14
1747058290000|2025-05-12 13:58:10|21260.1|21248.1|21264.6|21252.6|21265.4|21253.4|21259.7|21247.7|3
1747058300000|2025-05-12 13:58:20|21263.7|21251.7|21268.7|21256.7|21268.7|21256.7|21263.7|21251.7|6
1747058310000|2025-05-12 13:58:30|21267.8|21255.8|21268.2|21256.2|21269.9|21257.9|21267.8|21255.8|42
1747058320000|2025-05-12 13:58:40|21267.3|21255.3|21269.1|21257.1|21270.7|21258.7|21267.3|21255.3|42
1747058330000|2025-05-12 13:58:50|21268.2|21256.2|21268.2|21256.2|21269.1|21257.1|21268.2|21256.2|6
1747058340000|2025-05-12 13:59:00|21266.1|21254.1|21269.8|21257.8|21269.8|21257.8|21266.1|21254.1|9
1747058350000|2025-05-12 13:59:10|21271.4|21259.4|21269.8|21257.8|21271.4|21259.4|21269.8|21257.8|34
1747058360000|2025-05-12 13:59:20|21271.4|21259.4|21270.2|21258.2|21271.4|21259.4|21269.8|21257.8|15
1747058370000|2025-05-12 13:59:30|21269.8|21257.8|21271.4|21259.4|21271.4|21259.4|21269.8|21257.8|9
1747058380000|2025-05-12 13:59:40|21269.8|21257.8|21269.8|21257.8|21269.8|21257.8|21268.9|21256.9|5
1747058390000|2025-05-12 13:59:50|21268.9|21256.9|21269.8|21257.8|21271|21259|21268.9|21256.9|1
1747058400000|2025-05-12 14:00:00|21270.7|21258.7|21272.3|21260.3|21272.3|21260.3|21270.7|21258.7|10
1747058410000|2025-05-12 14:00:10|21270.7|21258.7|21271.5|21259.5|21273.2|21261.2|21270.7|21258.7|17
1747058420000|2025-05-12 14:00:20|21272.4|21260.4|21269.9|21257.9|21272.4|21260.4|21269|21257|33
1747058430000|2025-05-12 14:00:30|21271.2|21259.2|21271.5|21259.5|21271.5|21259.5|21268.7|21256.7|9
1747058440000|2025-05-12 14:00:40|21271.2|21259.2|21273.2|21261.2|21273.2|21261.2|21271.2|21259.2|15
1747058450000|2025-05-12 14:00:50|21269|21257|21267.8|21255.8|21269|21257|21267.8|21255.8|4
1747058460000|2025-05-12 14:01:00|21266.9|21254.9|21254.4|21242.4|21266.9|21254.9|21254|21242|14
1747058470000|2025-05-12 14:01:10|21254|21242|21256.2|21244.2|21256.5|21244.5|21254|21242|1
1747058480000|2025-05-12 14:01:20|21255.3|21243.3|21253.7|21241.7|21256.2|21244.2|21253.7|21241.7|2
1747058490000|2025-05-12 14:01:30|21254|21242|21256.5|21244.5|21257.4|21245.4|21254|21242|6
1747058500000|2025-05-12 14:01:40|21257.4|21245.4|21259.9|21247.9|21259.9|21247.9|21256.5|21244.5|12
1747058520000|2025-05-12 14:02:00|21262.4|21250.4|21259.9|21247.9|21263.7|21251.7|21259.9|21247.9|5
1747058540000|2025-05-12 14:02:20|21259|21247|21261.2|21249.2|21261.5|21249.5|21259|21247|15
1747058550000|2025-05-12 14:02:30|21261.5|21249.5|21260.3|21248.3|21264|21252|21260.3|21248.3|10
1747058560000|2025-05-12 14:02:40|21259|21247|21259|21247|21259|21247|21259|21247|2
1747058570000|2025-05-12 14:02:50|||||||||3
1747058580000|2025-05-12 14:03:00|21259.9|21247.9|21259|21247|21262.4|21250.4|21259|21247|5
1747058590000|2025-05-12 14:03:10|21256.1|21244.1|21261.5|21249.5|21264|21252|21255.3|21243.3|29
1747058600000|2025-05-12 14:03:20|21261.1|21249.1|21259|21247|21262.4|21250.4|21259|21247|7
1747058610000|2025-05-12 14:03:30|21257.9|21245.9|21252.4|21240.4|21257.9|21245.9|21251.5|21239.5|33
1747058620000|2025-05-12 14:03:40|21252|21240|21255.8|21243.8|21255.8|21243.8|21252|21240|3
1747058630000|2025-05-12 14:03:50|21254.5|21242.5|21253.3|21241.3|21255.4|21243.4|21250.8|21238.8|8
1747058640000|2025-05-12 14:04:00|21252.4|21240.4|21251.1|21239.1|21253.3|21241.3|21250.8|21238.8|5
1747058650000|2025-05-12 14:04:10|21253.3|21241.3|21259|21247|21259|21247|21251.1|21239.1|10
1747058660000|2025-05-12 14:04:20|21259.9|21247.9|21264|21252|21264|21252|21259.9|21247.9|49
1747058670000|2025-05-12 14:04:30|21264.4|21252.4|21267.4|21255.4|21267.4|21255.4|21264.4|21252.4|11
1747058680000|2025-05-12 14:04:40|21268.1|21256.1|21269.9|21257.9|21269.9|21257.9|21268.1|21256.1|4
1747058690000|2025-05-12 14:04:50|21271.1|21259.1|21275.4|21263.4|21277.4|21265.4|21271.1|21259.1|29
1747058700000|2025-05-12 14:05:00|21276.6|21264.6|21277.9|21265.9|21278.3|21266.3|21276.6|21264.6|9
1747058710000|2025-05-12 14:05:10|21278.3|21266.3|21276.6|21264.6|21279.1|21267.1|21275.8|21263.8|24
1747058720000|2025-05-12 14:05:20|21277|21265|21279.1|21267.1|21279.1|21267.1|21276.6|21264.6|11
1747058730000|2025-05-12 14:05:30|||||||||4
1747058740000|2025-05-12 14:05:40|21285.8|21273.8|21285.4|21273.4|21285.8|21273.8|21285.4|21273.4|13
1747058750000|2025-05-12 14:05:50|21284.5|21272.5|21287|21275|21287|21275|21284.5|21272.5|6
1747058760000|2025-05-12 14:06:00|21286.6|21274.6|21290|21278|21292.5|21280.5|21286.6|21274.6|113
1747058770000|2025-05-12 14:06:10|21290.4|21278.4|21290.8|21278.8|21291.3|21279.3|21289.1|21277.1|45
1747058780000|2025-05-12 14:06:20|21293.3|21281.3|21290.4|21278.4|21294.9|21282.9|21288.3|21276.3|8
1747058790000|2025-05-12 14:06:30|21290.8|21278.8|21293.6|21281.6|21293.6|21281.6|21290.8|21278.8|5
1747058800000|2025-05-12 14:06:40|21293.3|21281.3|21287.9|21275.9|21294|21282|21287|21275|28
1747058810000|2025-05-12 14:06:50|21287|21275|21285.4|21273.4|21288.3|21276.3|21283.2|21271.2|8
1747058820000|2025-05-12 14:07:00|21289.1|21277.1|21287.4|21275.4|21289.1|21277.1|21287.4|21275.4|15
1747058830000|2025-05-12 14:07:10|21288.6|21276.6|21283.6|21271.6|21288.6|21276.6|21283.6|21271.6|7
1747058840000|2025-05-12 14:07:20|21283.2|21271.2|21283.2|21271.2|21283.2|21271.2|21283.2|21271.2|2
1747058850000|2025-05-12 14:07:30|21286.1|21274.1|21285.4|21273.4|21287.9|21275.9|21285|21273|20
1747058860000|2025-05-12 14:07:40|21285|21273|21282.1|21270.1|21286.2|21274.2|21281.6|21269.6|8
1747058870000|2025-05-12 14:07:50|21281.2|21269.2|21281.7|21269.7|21282.5|21270.5|21280.9|21268.9|10
1747058880000|2025-05-12 14:08:00|21282.1|21270.1|21279.6|21267.6|21283.4|21271.4|21279.6|21267.6|3
1747058890000|2025-05-12 14:08:10|21278.7|21266.7|21280|21268|21280|21268|21278.7|21266.7|9
1747058900000|2025-05-12 14:08:20|21280.9|21268.9|21279.5|21267.5|21282.5|21270.5|21278.7|21266.7|29
1747058910000|2025-05-12 14:08:30|21279.9|21267.9|21279.5|21267.5|21281.1|21269.1|21279.5|21267.5|2
1747058920000|2025-05-12 14:08:40|21279.9|21267.9|21279.5|21267.5|21280.7|21268.7|21279.1|21267.1|2
1747058930000|2025-05-12 14:08:50|21279.1|21267.1|21278.4|21266.4|21281.6|21269.6|21278.4|21266.4|17
1747058940000|2025-05-12 14:09:00|21275|21263|21273.7|21261.7|21276.6|21264.6|21273.7|21261.7|10
1747058950000|2025-05-12 14:09:10|21273.4|21261.4|21273.4|21261.4|21277.5|21265.5|21273.4|21261.4|22
1747058960000|2025-05-12 14:09:20|21270|21258|21272.1|21260.1|21272.5|21260.5|21268.7|21256.7|10
1747058970000|2025-05-12 14:09:30|21270|21258|21280|21268|21280|21268|21270|21258|15
1747058980000|2025-05-12 14:09:40|21279.1|21267.1|21279.1|21267.1|21279.1|21267.1|21279.1|21267.1|14
1747058990000|2025-05-12 14:09:50|||||||||7
1747059000000|2025-05-12 14:10:00|21276.6|21264.6|21275.9|21263.9|21276.6|21264.6|21275|21263|5
1747059010000|2025-05-12 14:10:10|21276.2|21264.2|21269.1|21257.1|21276.2|21264.2|21267.5|21255.5|9
1747059020000|2025-05-12 14:10:20|21268.7|21256.7|21263.7|21251.7|21268.7|21256.7|21262.9|21250.9|10
1747059030000|2025-05-12 14:10:30|21264.1|21252.1|21267.5|21255.5|21270.8|21258.8|21262.9|21250.9|9
1747059040000|2025-05-12 14:10:40|21268.3|21256.3|21259.1|21247.1|21268.3|21256.3|21259.1|21247.1|35
1747059050000|2025-05-12 14:10:50|21258.7|21246.7|21256.6|21244.6|21260|21248|21256.6|21244.6|9
1747059060000|2025-05-12 14:11:00|21257.5|21245.5|21259.1|21247.1|21260.8|21248.8|21257.5|21245.5|8
1747059070000|2025-05-12 14:11:10|21258.3|21246.3|21257.5|21245.5|21258.7|21246.7|21257.5|21245.5|4
1747059080000|2025-05-12 14:11:20|21258.3|21246.3|21252.5|21240.5|21259.2|21247.2|21252.5|21240.5|3
1747059090000|2025-05-12 14:11:30|21252.8|21240.8|21258.2|21246.2|21258.7|21246.7|21252.8|21240.8|19
1747059100000|2025-05-12 14:11:40|21259.5|21247.5|21256.1|21244.1|21259.5|21247.5|21255.7|21243.7|6
1747059110000|2025-05-12 14:11:50|21257|21245|21256.1|21244.1|21257|21245|21255.7|21243.7|9
1747059120000|2025-05-12 14:12:00|21256.5|21244.5|21259.8|21247.8|21260.7|21248.7|21256.1|21244.1|7
1747059130000|2025-05-12 14:12:10|21263.6|21251.6|21264.8|21252.8|21264.8|21252.8|21263.6|21251.6|2
1747059140000|2025-05-12 14:12:20|21264|21252|21263.2|21251.2|21264.8|21252.8|21263.2|21251.2|2
1747059150000|2025-05-12 14:12:30|21263.6|21251.6|21265.2|21253.2|21265.2|21253.2|21263.6|21251.6|15
1747059160000|2025-05-12 14:12:40|21264.8|21252.8|21252.2|21240.2|21265.2|21253.2|21252.2|21240.2|25
1747059170000|2025-05-12 14:12:50|21252.6|21240.6|21258.5|21246.5|21259.7|21247.7|21251.3|21239.3|20
1747059180000|2025-05-12 14:13:00|21258.8|21246.8|21259.7|21247.7|21259.7|21247.7|21256|21244|5
1747059190000|2025-05-12 14:13:10|21258.5|21246.5|21254|21242|21258.5|21246.5|21253.1|21241.1|16
1747059200000|2025-05-12 14:13:20|21253.1|21241.1|21253.1|21241.1|21254|21242|21253.1|21241.1|4
1747059210000|2025-05-12 14:13:30|21246.8|21234.8|21248.1|21236.1|21248.1|21236.1|21246.8|21234.8|35
1747059220000|2025-05-12 14:13:40|21247.2|21235.2|21246.8|21234.8|21248.1|21236.1|21246.8|21234.8|2
1747059230000|2025-05-12 14:13:50|21248.1|21236.1|21249.8|21237.8|21250.2|21238.2|21247.7|21235.7|2
1747059240000|2025-05-12 14:14:00|21249.5|21237.5|21249.5|21237.5|21250.2|21238.2|21249|21237|19
1747059250000|2025-05-12 14:14:10|21250.3|21238.3|21241.1|21229.1|21252.8|21240.8|21239.5|21227.5|46
1747059260000|2025-05-12 14:14:20|21240.7|21228.7|21244.5|21232.5|21245.3|21233.3|21240.7|21228.7|2
1747059270000|2025-05-12 14:14:30|21243.6|21231.6|21252|21240|21255.2|21243.2|21243.6|21231.6|38
1747059280000|2025-05-12 14:14:40|21252.3|21240.3|21251.1|21239.1|21252.3|21240.3|21251.1|21239.1|7
1747059290000|2025-05-12 14:14:50|21250.7|21238.7|21247.3|21235.3|21250.7|21238.7|21247.3|21235.3|1
1747059300000|2025-05-12 14:15:00|21248.2|21236.2|21243.6|21231.6|21248.2|21236.2|21243.6|21231.6|17
1747059310000|2025-05-12 14:15:10|21244|21232|21248.6|21236.6|21250.6|21238.6|21244|21232|30
1747059320000|2025-05-12 14:15:20|21247.8|21235.8|21243.6|21231.6|21247.8|21235.8|21243.6|21231.6|6
1747059330000|2025-05-12 14:15:30|21242.7|21230.7|21245.6|21233.6|21246.8|21234.8|21241.4|21229.4|5
1747059340000|2025-05-12 14:15:40|21246.4|21234.4|21241.8|21229.8|21246.4|21234.4|21239.3|21227.3|52
1747059350000|2025-05-12 14:15:50|21241|21229|21240.1|21228.1|21241|21229|21240.1|21228.1|19
1747059360000|2025-05-12 14:16:00|21239.7|21227.7|21240.1|21228.1|21240.1|21228.1|21239.7|21227.7|0
1747059370000|2025-05-12 14:16:10|21239.7|21227.7|21239.8|21227.8|21240.6|21228.6|21238.1|21226.1|9
1747059380000|2025-05-12 14:16:20|21240.2|21228.2|21230.6|21218.6|21240.2|21228.2|21229.3|21217.3|27
1747059390000|2025-05-12 14:16:30|21229.7|21217.7|21233.6|21221.6|21233.9|21221.9|21229.3|21217.3|7
1747059400000|2025-05-12 14:16:40|21232.7|21220.7|21233.8|21221.8|21233.8|21221.8|21226.3|21214.3|28
1747059410000|2025-05-12 14:16:50|21232.2|21220.2|21226.3|21214.3|21232.6|21220.6|21226.3|21214.3|81
1747059420000|2025-05-12 14:17:00|21225.8|21213.8|21232.2|21220.2|21232.2|21220.2|21225.8|21213.8|11
1747059430000|2025-05-12 14:17:10|21232.6|21220.6|21232.2|21220.2|21232.6|21220.6|21232.2|21220.2|2
1747059440000|2025-05-12 14:17:20|21232.6|21220.6|21232.2|21220.2|21235.1|21223.1|21232.2|21220.2|6
1747059450000|2025-05-12 14:17:30|21231.3|21219.3|21234.3|21222.3|21234.3|21222.3|21230.9|21218.9|12
1747059460000|2025-05-12 14:17:40|21232.6|21220.6|21231.8|21219.8|21233.4|21221.4|21230.9|21218.9|4
1747059470000|2025-05-12 14:17:50|21230.9|21218.9|21229.7|21217.7|21231.8|21219.8|21229.7|21217.7|1
1747059480000|2025-05-12 14:18:00|21231.8|21219.8|21233.1|21221.1|21233.1|21221.1|21231.8|21219.8|5
1747059490000|2025-05-12 14:18:10|21232.2|21220.2|21231.8|21219.8|21233.8|21221.8|21231.8|21219.8|21
1747059500000|2025-05-12 14:18:20|21229.8|21217.8|21226.1|21214.1|21229.8|21217.8|21226.1|21214.1|104
1747059510000|2025-05-12 14:18:30|21227.3|21215.3|21227.8|21215.8|21229.8|21217.8|21226.4|21214.4|22
1747059520000|2025-05-12 14:18:40|21227.4|21215.4|21226.2|21214.2|21227.4|21215.4|21226.2|21214.2|4
1747059530000|2025-05-12 14:18:50|21227|21215|21223.7|21211.7|21227.8|21215.8|21222.8|21210.8|13
1747059540000|2025-05-12 14:19:00|21224.5|21212.5|21223.7|21211.7|21226.5|21214.5|21223.7|21211.7|53
1747059550000|2025-05-12 14:19:10|21223.3|21211.3|21226.2|21214.2|21226.2|21214.2|21223.3|21211.3|12
1747059560000|2025-05-12 14:19:20|21226.5|21214.5|21229.9|21217.9|21229.9|21217.9|21226.5|21214.5|12
1747059570000|2025-05-12 14:19:30|21229.5|21217.5|21228.7|21216.7|21232|21220|21228.7|21216.7|5
1747059580000|2025-05-12 14:19:40|21229.5|21217.5|21231.5|21219.5|21233.5|21221.5|21227.8|21215.8|13
1747059590000|2025-05-12 14:19:50|21232.4|21220.4|21230.3|21218.3|21232.4|21220.4|21230.3|21218.3|10
1747059600000|2025-05-12 14:20:00|21231.5|21219.5|21230.7|21218.7|21234|21222|21230.7|21218.7|30
1747059610000|2025-05-12 14:20:10|21231.5|21219.5|21228.2|21216.2|21232.3|21220.3|21228.2|21216.2|4
1747059620000|2025-05-12 14:20:20|21228.5|21216.5|21226.9|21214.9|21228.5|21216.5|21226.9|21214.9|2
1747059630000|2025-05-12 14:20:30|21227.3|21215.3|21217.8|21205.8|21227.3|21215.3|21217.8|21205.8|33
1747059640000|2025-05-12 14:20:40|21216|21204|21215.7|21203.7|21217.3|21205.3|21215.7|21203.7|6
1747059650000|2025-05-12 14:20:50|21214.8|21202.8|21213.3|21201.3|21214.8|21202.8|21213.3|21201.3|17
1747059670000|2025-05-12 14:21:10|||||||||12
1747059680000|2025-05-12 14:21:20|21213.7|21201.7|21216.2|21204.2|21218.3|21206.3|21213.7|21201.7|23
1747059690000|2025-05-12 14:21:30|21215.3|21203.3|21215.8|21203.8|21215.8|21203.8|21214.9|21202.9|2
1747059700000|2025-05-12 14:21:40|21214.9|21202.9|21215.8|21203.8|21215.8|21203.8|21214.9|21202.9|1
1747059710000|2025-05-12 14:21:50|21218.3|21206.3|21218.3|21206.3|21218.3|21206.3|21218.3|21206.3|2
1747059720000|2025-05-12 14:22:00|21217.5|21205.5|21220.4|21208.4|21220.8|21208.8|21215.8|21203.8|15
1747059730000|2025-05-12 14:22:10|21221.7|21209.7|21217.5|21205.5|21221.7|21209.7|21217.5|21205.5|7
1747059740000|2025-05-12 14:22:20|21215|21203|21216.6|21204.6|21216.6|21204.6|21215|21203|2
1747059750000|2025-05-12 14:22:30|21216.3|21204.3|21216.6|21204.6|21216.6|21204.6|21216.3|21204.3|6
1747059760000|2025-05-12 14:22:40|21216.3|21204.3|21215|21203|21216.3|21204.3|21215|21203|5
1747059770000|2025-05-12 14:22:50|21217.9|21205.9|21217.5|21205.5|21217.9|21205.9|21217.5|21205.5|12
1747059780000|2025-05-12 14:23:00|21219.1|21207.1|21220.4|21208.4|21222.5|21210.5|21219.1|21207.1|18
1747059790000|2025-05-12 14:23:10|21219.1|21207.1|21217.9|21205.9|21219.1|21207.1|21217.9|21205.9|7
1747059800000|2025-05-12 14:23:20|21217.5|21205.5|21220|21208|21220|21208|21216.3|21204.3|24
1747059810000|2025-05-12 14:23:30|21220.8|21208.8|21221.3|21209.3|21221.6|21209.6|21220.8|21208.8|4
1747059820000|2025-05-12 14:23:40|21222.9|21210.9|21227.9|21215.9|21227.9|21215.9|21222.9|21210.9|19
1747059830000|2025-05-12 14:23:50|21229.1|21217.1|21225.8|21213.8|21229.1|21217.1|21225.8|21213.8|4
1747059840000|2025-05-12 14:24:00|21226.6|21214.6|21234.5|21222.5|21234.5|21222.5|21226.6|21214.6|14
1747059850000|2025-05-12 14:24:10|21235.4|21223.4|21234.1|21222.1|21235.4|21223.4|21231.6|21219.6|7
1747059860000|2025-05-12 14:24:20|21237|21225|21237|21225|21237.4|21225.4|21237|21225|12
1747059870000|2025-05-12 14:24:30|21236.6|21224.6|21237|21225|21237.9|21225.9|21236.6|21224.6|19
1747059880000|2025-05-12 14:24:40|21236.6|21224.6|21243.3|21231.3|21243.6|21231.6|21236.6|21224.6|22
1747059890000|2025-05-12 14:24:50|21244.5|21232.5|21246.6|21234.6|21246.6|21234.6|21243.3|21231.3|6
1747059900000|2025-05-12 14:25:00|21244.1|21232.1|21244.1|21232.1|21244.1|21232.1|21244.1|21232.1|4
1747059910000|2025-05-12 14:25:10|21247.9|21235.9|21250.4|21238.4|21251.3|21239.3|21247.9|21235.9|11
1747059920000|2025-05-12 14:25:20|21251.6|21239.6|21247.9|21235.9|21251.6|21239.6|21247.5|21235.5|8
1747059930000|2025-05-12 14:25:30|21248.8|21236.8|21251.6|21239.6|21251.6|21239.6|21248.8|21236.8|7
1747059940000|2025-05-12 14:25:40|21254.1|21242.1|21257.9|21245.9|21259.1|21247.1|21254.1|21242.1|9
1747059950000|2025-05-12 14:25:50|21258.8|21246.8|21257.9|21245.9|21260.8|21248.8|21257.9|21245.9|7
1747059960000|2025-05-12 14:26:00|21256.6|21244.6|21257.9|21245.9|21259.1|21247.1|21256.6|21244.6|5
1747059970000|2025-05-12 14:26:10|21257|21245|21256.1|21244.1|21257.9|21245.9|21256.1|21244.1|2
1747059980000|2025-05-12 14:26:20|21257|21245|21256.6|21244.6|21258.3|21246.3|21256.6|21244.6|7
1747059990000|2025-05-12 14:26:30|21259.5|21247.5|21259.5|21247.5|21259.5|21247.5|21259.1|21247.1|5
1747060000000|2025-05-12 14:26:40|21259.1|21247.1|21258.2|21246.2|21259.1|21247.1|21257|21245|5
1747060010000|2025-05-12 14:26:50|||||||||1
1747060020000|2025-05-12 14:27:00|21257.5|21245.5|21256.6|21244.6|21257.5|21245.5|21256.6|21244.6|10
1747060030000|2025-05-12 14:27:10|||||||||1
1747060040000|2025-05-12 14:27:20|21257|21245|21257|21245|21257|21245|21256.6|21244.6|5
1747060050000|2025-05-12 14:27:30|21256.6|21244.6|21259.5|21247.5|21259.5|21247.5|21256.6|21244.6|3
1747060060000|2025-05-12 14:27:40|21260.7|21248.7|21260.7|21248.7|21260.7|21248.7|21260.7|21248.7|4
1747060070000|2025-05-12 14:27:50|||||||||3
1747060080000|2025-05-12 14:28:00|21260.4|21248.4|21257.9|21245.9|21260.4|21248.4|21257.5|21245.5|16
1747060090000|2025-05-12 14:28:10|21257.5|21245.5|21259.1|21247.1|21259.1|21247.1|21257.5|21245.5|55
1747060100000|2025-05-12 14:28:20|21260|21248|21258.4|21246.4|21260|21248|21258.4|21246.4|24
1747060110000|2025-05-12 14:28:30|21258.7|21246.7|21259.2|21247.2|21259.6|21247.6|21258.7|21246.7|2
1747060120000|2025-05-12 14:28:40|21263.7|21251.7|21263.7|21251.7|21264.1|21252.1|21263.7|21251.7|6
1747060130000|2025-05-12 14:28:50|21263.4|21251.4|21259.1|21247.1|21263.7|21251.7|21257.5|21245.5|5
1747060140000|2025-05-12 14:29:00|21258.7|21246.7|21257.5|21245.5|21259.1|21247.1|21257.5|21245.5|8
1747060150000|2025-05-12 14:29:10|21258.7|21246.7|21261.6|21249.6|21261.6|21249.6|21257.5|21245.5|5
1747060160000|2025-05-12 14:29:20|21262|21250|21260.4|21248.4|21262|21250|21260.4|21248.4|1
1747060170000|2025-05-12 14:29:30|21259.5|21247.5|21259.1|21247.1|21259.5|21247.5|21259.1|21247.1|1
1747060180000|2025-05-12 14:29:40|21261.6|21249.6|21261.6|21249.6|21262|21250|21261.6|21249.6|2
1747060190000|2025-05-12 14:29:50|21264.1|21252.1|21264.1|21252.1|21264.1|21252.1|21264.1|21252.1|5
1747060200000|2025-05-12 14:30:00|21261.6|21249.6|21256.6|21244.6|21261.6|21249.6|21256.6|21244.6|26
1747060210000|2025-05-12 14:30:10|21257.5|21245.5|21258.7|21246.7|21258.7|21246.7|21256.6|21244.6|12
1747060220000|2025-05-12 14:30:20|21258.3|21246.3|21263.3|21251.3|21264.2|21252.2|21258.3|21246.3|52
1747060230000|2025-05-12 14:30:30|21264.2|21252.2|21262.1|21250.1|21268.3|21256.3|21262.1|21250.1|16
1747060240000|2025-05-12 14:30:40|21261.7|21249.7|21261|21249|21261.7|21249.7|21260.8|21248.8|33
1747060250000|2025-05-12 14:30:50|21259.7|21247.7|21255.6|21243.6|21259.7|21247.7|21255.6|21243.6|6
1747060260000|2025-05-12 14:31:00|21253.5|21241.5|21249.3|21237.3|21253.5|21241.5|21248.5|21236.5|6
1747060270000|2025-05-12 14:31:10|21248.5|21236.5|21249.3|21237.3|21249.3|21237.3|21248.5|21236.5|1
1747060280000|2025-05-12 14:31:20|21251|21239|21244.7|21232.7|21251|21239|21244.3|21232.3|25
1747060290000|2025-05-12 14:31:30|21244.3|21232.3|21243.5|21231.5|21244.7|21232.7|21243.5|21231.5|3
1747060300000|2025-05-12 14:31:40|21244|21232|21236.8|21224.8|21244|21232|21236.8|21224.8|22
1747060310000|2025-05-12 14:31:50|21231.8|21219.8|21238.8|21226.8|21238.8|21226.8|21229.7|21217.7|19
1747060320000|2025-05-12 14:32:00|21237.6|21225.6|21237.6|21225.6|21238.8|21226.8|21235.5|21223.5|4
1747060330000|2025-05-12 14:32:10|21238.5|21226.5|21243|21231|21243|21231|21234.7|21222.7|64
1747060340000|2025-05-12 14:32:20|21241.3|21229.3|21245.8|21233.8|21246.7|21234.7|21240.5|21228.5|48
1747060350000|2025-05-12 14:32:30|21247.8|21235.8|21245.8|21233.8|21247.8|21235.8|21245|21233|36
1747060360000|2025-05-12 14:32:40|21245|21233|21245.8|21233.8|21245.8|21233.8|21245|21233|7
1747060370000|2025-05-12 14:32:50|21246.7|21234.7|21246.7|21234.7|21246.7|21234.7|21246.7|21234.7|1
1747060380000|2025-05-12 14:33:00|21253|21241|21254.7|21242.7|21254.7|21242.7|21252.2|21240.2|11
1747060390000|2025-05-12 14:33:10|21253.5|21241.5|21252.6|21240.6|21254.7|21242.7|21252.2|21240.2|1
1747060400000|2025-05-12 14:33:20|21254.2|21242.2|21250.1|21238.1|21254.2|21242.2|21250.1|21238.1|6
1747060410000|2025-05-12 14:33:30|21249.2|21237.2|21247.6|21235.6|21250.1|21238.1|21246.3|21234.3|3
1747060420000|2025-05-12 14:33:40|21251|21239|21256|21244|21256|21244|21249.7|21237.7|17
1747060430000|2025-05-12 14:33:50|21253.5|21241.5|21255.1|21243.1|21255.1|21243.1|21252.6|21240.6|32
1747060440000|2025-05-12 14:34:00|21255.9|21243.9|21254.7|21242.7|21260.1|21248.1|21254.7|21242.7|26
1747060450000|2025-05-12 14:34:10|21253.8|21241.8|21250.9|21238.9|21253.8|21241.8|21250.6|21238.6|3
1747060460000|2025-05-12 14:34:20|21250.6|21238.6|21247.2|21235.2|21250.6|21238.6|21247.2|21235.2|4
1747060470000|2025-05-12 14:34:30|21248.8|21236.8|21250.1|21238.1|21250.1|21238.1|21247.6|21235.6|5
1747060480000|2025-05-12 14:34:40|21249.7|21237.7|21249.7|21237.7|21250.1|21238.1|21249.7|21237.7|1
1747060490000|2025-05-12 14:34:50|21248.4|21236.4|21250.9|21238.9|21250.9|21238.9|21248.4|21236.4|3
1747060500000|2025-05-12 14:35:00|21250.6|21238.6|21255.9|21243.9|21255.9|21243.9|21250.6|21238.6|2
1747060510000|2025-05-12 14:35:10|21256.3|21244.3|21260.6|21248.6|21267.2|21255.2|21256.3|21244.3|13
1747060520000|2025-05-12 14:35:20|21261.4|21249.4|21258.1|21246.1|21261.4|21249.4|21257.2|21245.2|0
1747060530000|2025-05-12 14:35:30|21257.7|21245.7|21259.7|21247.7|21261.8|21249.8|21256.4|21244.4|19
1747060540000|2025-05-12 14:35:40|21260.6|21248.6|21259.3|21247.3|21260.6|21248.6|21259.3|21247.3|1
1747060550000|2025-05-12 14:35:50|||||||||3
1747060560000|2025-05-12 14:36:00|21257.2|21245.2|21253.9|21241.9|21258.1|21246.1|21253.9|21241.9|7
1747060570000|2025-05-12 14:36:10|21252.2|21240.2|21252.2|21240.2|21252.2|21240.2|21248.9|21236.9|7
1747060580000|2025-05-12 14:36:20|21250.6|21238.6|21249.3|21237.3|21250.6|21238.6|21249.3|21237.3|5
1747060590000|2025-05-12 14:36:30|21248.9|21236.9|21244.3|21232.3|21248.9|21236.9|21244.3|21232.3|2
1747060600000|2025-05-12 14:36:40|21243.4|21231.4|21244.3|21232.3|21244.3|21232.3|21243.4|21231.4|7
1747060610000|2025-05-12 14:36:50|21245.2|21233.2|21250.2|21238.2|21250.2|21238.2|21245.2|21233.2|9
1747060620000|2025-05-12 14:37:00|21250.6|21238.6|21251.8|21239.8|21251.8|21239.8|21250.6|21238.6|1
1747060630000|2025-05-12 14:37:10|21251.4|21239.4|21250.6|21238.6|21252.2|21240.2|21250.6|21238.6|4
1747060640000|2025-05-12 14:37:20|21251.4|21239.4|21251.4|21239.4|21251.4|21239.4|21248.9|21236.9|4
1747060650000|2025-05-12 14:37:30|21248.9|21236.9|21251.4|21239.4|21251.8|21239.8|21246.4|21234.4|8
1747060660000|2025-05-12 14:37:40|21250.6|21238.6|21249.3|21237.3|21250.6|21238.6|21249.3|21237.3|5
1747060670000|2025-05-12 14:37:50|21249.7|21237.7|21244.7|21232.7|21249.7|21237.7|21244.7|21232.7|5
1747060680000|2025-05-12 14:38:00|21244.3|21232.3|21246.8|21234.8|21247.2|21235.2|21244.3|21232.3|0
1747060690000|2025-05-12 14:38:10|21246.4|21234.4|21245.5|21233.5|21246.8|21234.8|21245.5|21233.5|3
1747060700000|2025-05-12 14:38:20|21246.4|21234.4|21246.4|21234.4|21246.8|21234.8|21246.4|21234.4|5
1747060710000|2025-05-12 14:38:30|21246.8|21234.8|21248|21236|21248|21236|21246.8|21234.8|2
1747060720000|2025-05-12 14:38:40|21249.3|21237.3|21250.5|21238.5|21250.5|21238.5|21248.9|21236.9|4
1747060730000|2025-05-12 14:38:50|21251.8|21239.8|21251.8|21239.8|21251.8|21239.8|21251.8|21239.8|1
1747060740000|2025-05-12 14:39:00|21253.5|21241.5|21254.3|21242.3|21255.5|21243.5|21253|21241|10
1747060750000|2025-05-12 14:39:10|21254.7|21242.7|21264.7|21252.7|21266.8|21254.8|21254.7|21242.7|5
1747060760000|2025-05-12 14:39:20|21267.3|21255.3|21271.8|21259.8|21273|21261|21267.3|21255.3|31
1747060770000|2025-05-12 14:39:30|21270.9|21258.9|21269.3|21257.3|21271.8|21259.8|21268|21256|5
1747060780000|2025-05-12 14:39:40|21268.4|21256.4|21275.9|21263.9|21275.9|21263.9|21268.4|21256.4|3
1747060790000|2025-05-12 14:39:50|||||||||3
1747060800000|2025-05-12 14:40:00|21276.3|21264.3|21278.9|21266.9|21280.2|21268.2|21276.3|21264.3|8
1747060810000|2025-05-12 14:40:10|21278|21266|21278.9|21266.9|21278.9|21266.9|21277.2|21265.2|6
1747060820000|2025-05-12 14:40:20|21280.5|21268.5|21286.4|21274.4|21286.4|21274.4|21280.5|21268.5|9
1747060830000|2025-05-12 14:40:30|21285.2|21273.2|21284.8|21272.8|21285.7|21273.7|21283.5|21271.5|102
1747060840000|2025-05-12 14:40:40|21287.3|21275.3|21290.7|21278.7|21291.9|21279.9|21286.4|21274.4|11
1747060850000|2025-05-12 14:40:50|21291|21279|21291|21279|21291|21279|21290.7|21278.7|0
1747060860000|2025-05-12 14:41:00|21291.4|21279.4|21291|21279|21291.4|21279.4|21291|21279|6
1747060870000|2025-05-12 14:41:10|21291.4|21279.4|21288.5|21276.5|21291.4|21279.4|21288.5|21276.5|2
1747060880000|2025-05-12 14:41:20|21288.2|21276.2|21294.4|21282.4|21294.4|21282.4|21288.2|21276.2|5
1747060890000|2025-05-12 14:41:30|21294|21282|21293.1|21281.1|21294|21282|21291|21279|1
1747060900000|2025-05-12 14:41:40|21300.6|21288.6|21299|21287|21301.5|21289.5|21298.6|21286.6|36
1747060910000|2025-05-12 14:41:50|21298.6|21286.6|21294.9|21282.9|21298.6|21286.6|21294|21282|11
1747060920000|2025-05-12 14:42:00|21292.8|21280.8|21290.3|21278.3|21293.1|21281.1|21290.3|21278.3|7
1747060930000|2025-05-12 14:42:10|21290.6|21278.6|21290.3|21278.3|21290.6|21278.6|21289|21277|8
1747060940000|2025-05-12 14:42:20|21288.6|21276.6|21296.5|21284.5|21296.5|21284.5|21288.6|21276.6|77
1747060950000|2025-05-12 14:42:30|21297.4|21285.4|21295.3|21283.3|21297.4|21285.4|21295.3|21283.3|2
1747060960000|2025-05-12 14:42:40|21293.6|21281.6|21296.5|21284.5|21296.5|21284.5|21293.6|21281.6|3
1747060970000|2025-05-12 14:42:50|21295.3|21283.3|21297.8|21285.8|21297.8|21285.8|21295.3|21283.3|3
1747060980000|2025-05-12 14:43:00|21297.4|21285.4|21299.9|21287.9|21300.6|21288.6|21297.4|21285.4|15
1747060990000|2025-05-12 14:43:10|21300.3|21288.3|21299.9|21287.9|21300.6|21288.6|21299.9|21287.9|12
1747061000000|2025-05-12 14:43:20|21299|21287|21297.4|21285.4|21299.9|21287.9|21297.4|21285.4|12
1747061010000|2025-05-12 14:43:30|21297.8|21285.8|21301.5|21289.5|21301.5|21289.5|21297.4|21285.4|4
1747061020000|2025-05-12 14:43:40|21301.9|21289.9|21302.8|21290.8|21304.9|21292.9|21301.9|21289.9|1
1747061030000|2025-05-12 14:43:50|21302.4|21290.4|21301.5|21289.5|21302.4|21290.4|21300.8|21288.8|7
1747061040000|2025-05-12 14:44:00|21302.4|21290.4|21302.4|21290.4|21302.4|21290.4|21300.6|21288.6|3
1747061050000|2025-05-12 14:44:10|21302.8|21290.8|21304.9|21292.9|21304.9|21292.9|21302.8|21290.8|4
1747061060000|2025-05-12 14:44:20|21302.4|21290.4|21301.5|21289.5|21302.4|21290.4|21301.1|21289.1|4
1747061070000|2025-05-12 14:44:30|21300.4|21288.4|21299.6|21287.6|21300.4|21288.4|21299.6|21287.6|111
1747061080000|2025-05-12 14:44:40|21297.9|21285.9|21297.9|21285.9|21297.9|21285.9|21297.9|21285.9|6
1747061090000|2025-05-12 14:44:50|21297.1|21285.1|21293.8|21281.8|21297.1|21285.1|21293.8|21281.8|1
1747061100000|2025-05-12 14:45:00|21294.1|21282.1|21293.7|21281.7|21294.1|21282.1|21293.7|21281.7|9
1747061110000|2025-05-12 14:45:10|21296.6|21284.6|21290|21278|21297.1|21285.1|21290|21278|25
1747061120000|2025-05-12 14:45:20|21290.4|21278.4|21291.2|21279.2|21291.2|21279.2|21290.4|21278.4|7
1747061130000|2025-05-12 14:45:30|21290.4|21278.4|21289.6|21277.6|21291.2|21279.2|21289.6|21277.6|1
1747061140000|2025-05-12 14:45:40|21288.7|21276.7|21291.2|21279.2|21291.2|21279.2|21288.7|21276.7|5
1747061150000|2025-05-12 14:45:50|21290.9|21278.9|21293.9|21281.9|21293.9|21281.9|21290.1|21278.1|31
1747061160000|2025-05-12 14:46:00|21292.6|21280.6|21291.4|21279.4|21292.6|21280.6|21289.2|21277.2|2
1747061170000|2025-05-12 14:46:10|21290.5|21278.5|21295.1|21283.1|21295.1|21283.1|21290.5|21278.5|7
1747061180000|2025-05-12 14:46:20|21296.4|21284.4|21293.9|21281.9|21296.4|21284.4|21292.6|21280.6|2
1747061190000|2025-05-12 14:46:30|21293|21281|21294.4|21282.4|21294.7|21282.7|21291.9|21279.9|98
1747061200000|2025-05-12 14:46:40|21294.7|21282.7|21293.5|21281.5|21294.7|21282.7|21292.2|21280.2|24
1747061210000|2025-05-12 14:46:50|21292.6|21280.6|21293.9|21281.9|21293.9|21281.9|21291|21279|9
1747061220000|2025-05-12 14:47:00|21297.2|21285.2|21292.1|21280.1|21297.2|21285.2|21292.1|21280.1|64
1747061230000|2025-05-12 14:47:10|21292.6|21280.6|21289.6|21277.6|21292.6|21280.6|21288.9|21276.9|5
1747061240000|2025-05-12 14:47:20|21289.2|21277.2|21293|21281|21293|21281|21289.2|21277.2|7
1747061250000|2025-05-12 14:47:30|21287.9|21275.9|21285.7|21273.7|21289.5|21277.5|21285.7|21273.7|59
1747061260000|2025-05-12 14:47:40|21284.5|21272.5|21284.9|21272.9|21285.7|21273.7|21280.7|21268.7|11
1747061270000|2025-05-12 14:47:50|21287|21275|21283.2|21271.2|21287|21275|21283.2|21271.2|1
1747061280000|2025-05-12 14:48:00|21282.4|21270.4|21276.5|21264.5|21282.4|21270.4|21276.5|21264.5|5
1747061290000|2025-05-12 14:48:10|21277.7|21265.7|21274.9|21262.9|21277.7|21265.7|21272.4|21260.4|19
1747061300000|2025-05-12 14:48:20|21274.5|21262.5|21269|21257|21274.5|21262.5|21269|21257|1
1747061310000|2025-05-12 14:48:30|21267.7|21255.7|21267.4|21255.4|21268.1|21256.1|21266.5|21254.5|6
1747061320000|2025-05-12 14:48:40|21266.5|21254.5|21266.5|21254.5|21269|21257|21266.5|21254.5|7
1747061330000|2025-05-12 14:48:50|21261.9|21249.9|21261.9|21249.9|21261.9|21249.9|21261.9|21249.9|11
1747061340000|2025-05-12 14:49:00|21257.4|21245.4|21265.6|21253.6|21265.6|21253.6|21255.6|21243.6|18
1747061350000|2025-05-12 14:49:10|21265.2|21253.2|21266.1|21254.1|21267.7|21255.7|21265.2|21253.2|9
1747061360000|2025-05-12 14:49:20|21267.7|21255.7|21267.7|21255.7|21267.7|21255.7|21267.4|21255.4|6
1747061370000|2025-05-12 14:49:30|21270.2|21258.2|21270.2|21258.2|21270.2|21258.2|21270.2|21258.2|10
1747061380000|2025-05-12 14:49:40|21267.7|21255.7|21266.9|21254.9|21267.7|21255.7|21266.5|21254.5|7
1747061390000|2025-05-12 14:49:50|21266.5|21254.5|21262.7|21250.7|21266.5|21254.5|21262.7|21250.7|6
1747061400000|2025-05-12 14:50:00|21263.1|21251.1|21258.6|21246.6|21263.1|21251.1|21258.6|21246.6|6
1747061410000|2025-05-12 14:50:10|21257.8|21245.8|21267.7|21255.7|21269.8|21257.8|21255.2|21243.2|15
1747061420000|2025-05-12 14:50:20|21266.8|21254.8|21280.6|21268.6|21282.7|21270.7|21266.8|21254.8|22
1747061430000|2025-05-12 14:50:30|21282.3|21270.3|21279.8|21267.8|21282.3|21270.3|21279.8|21267.8|2
1747061440000|2025-05-12 14:50:40|21278.1|21266.1|21277.7|21265.7|21278.2|21266.2|21275.6|21263.6|1
1747061450000|2025-05-12 14:50:50|21276.8|21264.8|21278.2|21266.2|21280.2|21268.2|21276.8|21264.8|108
1747061460000|2025-05-12 14:51:00|21277|21265|21276.1|21264.1|21277|21265|21276.1|21264.1|3
1747061470000|2025-05-12 14:51:10|21277|21265|21277|21265|21277|21265|21274.5|21262.5|3
1747061480000|2025-05-12 14:51:20|21277.8|21265.8|21278.2|21266.2|21278.6|21266.6|21277.8|21265.8|3
1747061490000|2025-05-12 14:51:30|21277|21265|21274.1|21262.1|21277|21265|21273.2|21261.2|5
1747061500000|2025-05-12 14:51:40|21272.8|21260.8|21278.2|21266.2|21278.2|21266.2|21272.8|21260.8|5
1747061510000|2025-05-12 14:51:50|21280.7|21268.7|21279.1|21267.1|21280.7|21268.7|21278.2|21266.2|2
1747061520000|2025-05-12 14:52:00|21277|21265|21278.2|21266.2|21281.6|21269.6|21277|21265|19
1747061530000|2025-05-12 14:52:10|21279.5|21267.5|21278.2|21266.2|21279.5|21267.5|21278.2|21266.2|2
1747061540000|2025-05-12 14:52:20|21276.6|21264.6|21274.1|21262.1|21276.6|21264.6|21273.2|21261.2|7
1747061550000|2025-05-12 14:52:30|21273.2|21261.2|21273.2|21261.2|21279.1|21267.1|21273.2|21261.2|14
1747061560000|2025-05-12 14:52:40|21272|21260|21269.8|21257.8|21273.2|21261.2|21269.8|21257.8|3
1747061570000|2025-05-12 14:52:50|21270.7|21258.7|21271.1|21259.1|21271.1|21259.1|21270.7|21258.7|4
1747061580000|2025-05-12 14:53:00|21272|21260|21272|21260|21272|21260|21271.1|21259.1|0
1747061590000|2025-05-12 14:53:10|21271.6|21259.6|21256.6|21244.6|21271.6|21259.6|21256.6|21244.6|34
1747061600000|2025-05-12 14:53:20|21257.3|21245.3|21260.8|21248.8|21260.8|21248.8|21257|21245|12
1747061610000|2025-05-12 14:53:30|21261.2|21249.2|21258.7|21246.7|21261.2|21249.2|21258.3|21246.3|3
1747061620000|2025-05-12 14:53:40|21259.9|21247.9|21259.9|21247.9|21259.9|21247.9|21258.3|21246.3|1
1747061630000|2025-05-12 14:53:50|21261.2|21249.2|21262.4|21250.4|21265.3|21253.3|21261.2|21249.2|7
1747061640000|2025-05-12 14:54:00|21261.6|21249.6|21264.1|21252.1|21264.1|21252.1|21261.2|21249.2|5
1747061650000|2025-05-12 14:54:10|21263.7|21251.7|21263.7|21251.7|21263.7|21251.7|21263.7|21251.7|1
1747061660000|2025-05-12 14:54:20|21261.9|21249.9|21264.1|21252.1|21264.1|21252.1|21261.6|21249.6|20
1747061670000|2025-05-12 14:54:30|21263.7|21251.7|21262.3|21250.3|21265.3|21253.3|21260.7|21248.7|56
1747061680000|2025-05-12 14:54:40|21261.6|21249.6|21259.8|21247.8|21261.6|21249.6|21259.1|21247.1|1
1747061690000|2025-05-12 14:54:50|21259.4|21247.4|21259.4|21247.4|21259.8|21247.8|21259.4|21247.4|0
1747061700000|2025-05-12 14:55:00|21259.1|21247.1|21259.8|21247.8|21259.8|21247.8|21258.2|21246.2|1
1747061710000|2025-05-12 14:55:10|21256.6|21244.6|21253.9|21241.9|21256.6|21244.6|21248.9|21236.9|34
1747061720000|2025-05-12 14:55:20|21252.7|21240.7|21249.8|21237.8|21255.2|21243.2|21249.8|21237.8|8
1747061730000|2025-05-12 14:55:30|21250.2|21238.2|21253.1|21241.1|21253.9|21241.9|21249.8|21237.8|8
1747061740000|2025-05-12 14:55:40|21252.7|21240.7|21255.2|21243.2|21255.2|21243.2|21252.3|21240.3|5
1747061750000|2025-05-12 14:55:50|21254.8|21242.8|21252.3|21240.3|21254.8|21242.8|21249.8|21237.8|7
1747061760000|2025-05-12 14:56:00|21252.7|21240.7|21253.2|21241.2|21254.4|21242.4|21251.9|21239.9|34
1747061770000|2025-05-12 14:56:10|21252.3|21240.3|21253.2|21241.2|21253.2|21241.2|21251.9|21239.9|2
1747061780000|2025-05-12 14:56:20|21252.3|21240.3|21253.2|21241.2|21254.4|21242.4|21252.3|21240.3|0
1747061790000|2025-05-12 14:56:30|21254.1|21242.1|21252.3|21240.3|21254.1|21242.1|21252.3|21240.3|0
1747061800000|2025-05-12 14:56:40|21249.4|21237.4|21251.6|21239.6|21251.6|21239.6|21249.4|21237.4|8
1747061810000|2025-05-12 14:56:50|21249.8|21237.8|21248.6|21236.6|21249.8|21237.8|21245.2|21233.2|5
1747061820000|2025-05-12 14:57:00|21246.8|21234.8|21252.7|21240.7|21253.6|21241.6|21246.8|21234.8|11
1747061830000|2025-05-12 14:57:10|21249.8|21237.8|21255.2|21243.2|21255.2|21243.2|21249.8|21237.8|7
1747061840000|2025-05-12 14:57:20|21252.7|21240.7|21252.7|21240.7|21252.7|21240.7|21252.7|21240.7|15
1747061850000|2025-05-12 14:57:30|21253.9|21241.9|21258.2|21246.2|21258.2|21246.2|21253.9|21241.9|16
1747061860000|2025-05-12 14:57:40|21257.3|21245.3|21254.8|21242.8|21257.3|21245.3|21254.8|21242.8|9
1747061870000|2025-05-12 14:57:50|21253.1|21241.1|21255.2|21243.2|21255.2|21243.2|21252.7|21240.7|2
1747061880000|2025-05-12 14:58:00|21253.9|21241.9|21252.3|21240.3|21255.2|21243.2|21251.4|21239.4|5
1747061890000|2025-05-12 14:58:10|21252.7|21240.7|21252.3|21240.3|21252.7|21240.7|21252.3|21240.3|1
1747061900000|2025-05-12 14:58:20|21251|21239|21251.9|21239.9|21251.9|21239.9|21251|21239|13
1747061910000|2025-05-12 14:58:30|21251.5|21239.5|21252.3|21240.3|21253.7|21241.7|21250.7|21238.7|4
1747061920000|2025-05-12 14:58:40|21251.9|21239.9|21252.3|21240.3|21252.3|21240.3|21251.9|21239.9|0
1747061930000|2025-05-12 14:58:50|21251.9|21239.9|21251.9|21239.9|21253.2|21241.2|21251.9|21239.9|1
1747061940000|2025-05-12 14:59:00|21251.5|21239.5|21254.4|21242.4|21254.4|21242.4|21251.5|21239.5|2
1747061950000|2025-05-12 14:59:10|21253.5|21241.5|21250.7|21238.7|21254.4|21242.4|21250.7|21238.7|0
1747061960000|2025-05-12 14:59:20|21251.5|21239.5|21251.9|21239.9|21254|21242|21251.5|21239.5|3
1747061970000|2025-05-12 14:59:30|21251.5|21239.5|21250.7|21238.7|21251.9|21239.9|21249|21237|18
1747061980000|2025-05-12 14:59:40|21252.8|21240.8|21248.2|21236.2|21254|21242|21248.2|21236.2|2
1747061990000|2025-05-12 14:59:50|21249.4|21237.4|21254|21242|21254.4|21242.4|21249.4|21237.4|10
1747062000000|2025-05-12 15:00:00|21254.4|21242.4|21254.4|21242.4|21254.4|21242.4|21254|21242|1
1747062010000|2025-05-12 15:00:10|21254|21242|21256.5|21244.5|21259.4|21247.4|21254|21242|13
1747062020000|2025-05-12 15:00:20|21255.7|21243.7|21255.7|21243.7|21255.7|21243.7|21254.4|21242.4|12
1747062030000|2025-05-12 15:00:30|21254.8|21242.8|21254.4|21242.4|21254.8|21242.8|21254|21242|2
1747062040000|2025-05-12 15:00:40|21257.3|21245.3|21254.8|21242.8|21257.3|21245.3|21254.4|21242.4|8
1747062050000|2025-05-12 15:00:50|21255.7|21243.7|21254.8|21242.8|21260.7|21248.7|21254.8|21242.8|8
1747062060000|2025-05-12 15:01:00|21256.9|21244.9|21251|21239|21256.9|21244.9|21251|21239|3
1747062070000|2025-05-12 15:01:10|21252.3|21240.3|21252.3|21240.3|21252.3|21240.3|21252.3|21240.3|41
1747062080000|2025-05-12 15:01:20|21251.4|21239.4|21244.4|21232.4|21251.4|21239.4|21243.5|21231.5|11
1747062090000|2025-05-12 15:01:30|21243.5|21231.5|21246.9|21234.9|21246.9|21234.9|21243.5|21231.5|6
1747062100000|2025-05-12 15:01:40|21248.2|21236.2|21249.8|21237.8|21249.8|21237.8|21247.3|21235.3|8
1747062110000|2025-05-12 15:01:50|21249.4|21237.4|21257.3|21245.3|21257.3|21245.3|21249.4|21237.4|2
1747062120000|2025-05-12 15:02:00|21258.2|21246.2|21260.7|21248.7|21261|21249|21258.2|21246.2|16
1747062130000|2025-05-12 15:02:10|21261|21249|21255.7|21243.7|21261|21249|21255.7|21243.7|8
1747062140000|2025-05-12 15:02:20|21255.6|21243.6|21259.4|21247.4|21259.8|21247.8|21255.6|21243.6|9
1747062150000|2025-05-12 15:02:30|21256.9|21244.9|21256.9|21244.9|21257.3|21245.3|21255.6|21243.6|5
1747062160000|2025-05-12 15:02:40|21257.3|21245.3|21256.5|21244.5|21257.3|21245.3|21256.5|21244.5|0
1747062170000|2025-05-12 15:02:50|21256.9|21244.9|21253.1|21241.1|21257.3|21245.3|21252.8|21240.8|6
1747062180000|2025-05-12 15:03:00|21254|21242|21252.8|21240.8|21254|21242|21252.8|21240.8|8
1747062190000|2025-05-12 15:03:10|21249.8|21237.8|21244.4|21232.4|21249.8|21237.8|21244.4|21232.4|7
1747062200000|2025-05-12 15:03:20|21247.3|21235.3|21247.3|21235.3|21248.1|21236.1|21247.3|21235.3|9
1747062210000|2025-05-12 15:03:30|21246.9|21234.9|21247.3|21235.3|21247.3|21235.3|21246.9|21234.9|2
1747062220000|2025-05-12 15:03:40|21248.5|21236.5|21247.3|21235.3|21249.4|21237.4|21247.3|21235.3|2
1747062230000|2025-05-12 15:03:50|21248.5|21236.5|21246.9|21234.9|21248.5|21236.5|21246|21234|1
1747062240000|2025-05-12 15:04:00|21246|21234|21245.6|21233.6|21246.9|21234.9|21245.6|21233.6|10
1747062250000|2025-05-12 15:04:10|21245.3|21233.3|21244.4|21232.4|21246|21234|21243.5|21231.5|8
1747062260000|2025-05-12 15:04:20|21243.5|21231.5|21243.5|21231.5|21243.5|21231.5|21243.5|21231.5|1
1747062270000|2025-05-12 15:04:30|21245.3|21233.3|21246.5|21234.5|21247.8|21235.8|21245.3|21233.3|7
1747062280000|2025-05-12 15:04:40|21245.6|21233.6|21244.4|21232.4|21247.8|21235.8|21243.5|21231.5|6
1747062300000|2025-05-12 15:05:00|21245.6|21233.6|21246|21234|21246|21234|21245.6|21233.6|7
1747062310000|2025-05-12 15:05:10|21245.1|21233.1|21245.1|21233.1|21245.6|21233.6|21243.9|21231.9|48
1747062320000|2025-05-12 15:05:20|21244.8|21232.8|21245.1|21233.1|21246|21234|21244.8|21232.8|0
1747062330000|2025-05-12 15:05:30|21244.8|21232.8|21242.6|21230.6|21244.8|21232.8|21242.6|21230.6|0
1747062340000|2025-05-12 15:05:40|21239.4|21227.4|21239.8|21227.8|21239.8|21227.8|21239.4|21227.4|3
1747062350000|2025-05-12 15:05:50|21239.4|21227.4|21239.8|21227.8|21241|21229|21239.4|21227.4|4
1747062360000|2025-05-12 15:06:00|21238.5|21226.5|21235.6|21223.6|21238.5|21226.5|21235.6|21223.6|16
1747062370000|2025-05-12 15:06:10|21234.8|21222.8|21231|21219|21234.8|21222.8|21229.4|21217.4|12
1747062380000|2025-05-12 15:06:20|21230.1|21218.1|21229.4|21217.4|21231|21219|21229.4|21217.4|4
1747062390000|2025-05-12 15:06:30|21229.8|21217.8|21232.2|21220.2|21232.6|21220.6|21229.4|21217.4|5
1747062400000|2025-05-12 15:06:40|21234.4|21222.4|21234.4|21222.4|21234.4|21222.4|21234|21222|2
1747062410000|2025-05-12 15:06:50|||||||||1
1747062420000|2025-05-12 15:07:00|21234.7|21222.7|21234.4|21222.4|21234.7|21222.7|21234.4|21222.4|8
1747062430000|2025-05-12 15:07:10|21236|21224|21238.1|21226.1|21238.5|21226.5|21234.4|21222.4|6
1747062440000|2025-05-12 15:07:20|21239|21227|21237.2|21225.2|21239.4|21227.4|21236.9|21224.9|5
1747062450000|2025-05-12 15:07:30|21236.9|21224.9|21241.9|21229.9|21241.9|21229.9|21236.9|21224.9|13
1747062460000|2025-05-12 15:07:40|21243.1|21231.1|21240.2|21228.2|21244|21232|21240.2|21228.2|15
1747062470000|2025-05-12 15:07:50|21238.5|21226.5|21240.1|21228.1|21240.1|21228.1|21235.9|21223.9|24
1747062480000|2025-05-12 15:08:00|||||||||12
1747062500000|2025-05-12 15:08:20|21241|21229|21241|21229|21241|21229|21241|21229|1
1747062510000|2025-05-12 15:08:30|21241.4|21229.4|21241.4|21229.4|21242.6|21230.6|21241.4|21229.4|6
1747062520000|2025-05-12 15:08:40|21242.2|21230.2|21240.5|21228.5|21242.2|21230.2|21240.5|21228.5|0
1747062530000|2025-05-12 15:08:50|21240.1|21228.1|21242.6|21230.6|21242.6|21230.6|21240.1|21228.1|12
1747062540000|2025-05-12 15:09:00|21240.1|21228.1|21238.9|21226.9|21240.1|21228.1|21236.7|21224.7|9
1747062550000|2025-05-12 15:09:10|21240.1|21228.1|21243.1|21231.1|21243.1|21231.1|21240.1|21228.1|9
1747062560000|2025-05-12 15:09:20|21244|21232|21243.5|21231.5|21245.2|21233.2|21242.7|21230.7|22
1747062570000|2025-05-12 15:09:30|21244.4|21232.4|21242.7|21230.7|21244.4|21232.4|21242.7|21230.7|4
1747062580000|2025-05-12 15:09:40|21243.1|21231.1|21243.1|21231.1|21244|21232|21242.7|21230.7|5
1747062590000|2025-05-12 15:09:50|21242.2|21230.2|21244|21232|21244|21232|21241.9|21229.9|1
1747062600000|2025-05-12 15:10:00|21246.5|21234.5|21248.5|21236.5|21250.2|21238.2|21246.5|21234.5|25
1747062610000|2025-05-12 15:10:10|21251|21239|21254.4|21242.4|21254.4|21242.4|21247.2|21235.2|6
1747062620000|2025-05-12 15:10:20|21254|21242|21254|21242|21254|21242|21251.5|21239.5|4
1747062630000|2025-05-12 15:10:30|21254.4|21242.4|21254|21242|21255.2|21243.2|21254|21242|3
1747062640000|2025-05-12 15:10:40|21254.4|21242.4|21253.6|21241.6|21254.4|21242.4|21253.6|21241.6|32
1747062650000|2025-05-12 15:10:50|21254.5|21242.5|21258.6|21246.6|21258.6|21246.6|21254.5|21242.5|5
1747062660000|2025-05-12 15:11:00|21259.5|21247.5|21261.1|21249.1|21262|21250|21259.5|21247.5|12
1747062670000|2025-05-12 15:11:10|21260.7|21248.7|21261.1|21249.1|21261.1|21249.1|21258.2|21246.2|25
1747062680000|2025-05-12 15:11:20|21262.3|21250.3|21262.3|21250.3|21262.3|21250.3|21261.1|21249.1|1
1747062690000|2025-05-12 15:11:30|21262|21250|21262.7|21250.7|21262.7|21250.7|21261.1|21249.1|1
1747062700000|2025-05-12 15:11:40|21262.3|21250.3|21261.1|21249.1|21262.7|21250.7|21261.1|21249.1|1
1747062720000|2025-05-12 15:12:00|21262|21250|21263.6|21251.6|21264.8|21252.8|21262|21250|6
1747062730000|2025-05-12 15:12:10|21262.7|21250.7|21264.8|21252.8|21265.2|21253.2|21262.3|21250.3|2
1747062750000|2025-05-12 15:12:30|21265.2|21253.2|21267|21255|21267|21255|21264|21252|47
1747062760000|2025-05-12 15:12:40|21266.1|21254.1|21271.5|21259.5|21276.1|21264.1|21266.1|21254.1|30
1747062770000|2025-05-12 15:12:50|21272.3|21260.3|21270.7|21258.7|21272.3|21260.3|21268.6|21256.6|2
1747062780000|2025-05-12 15:13:00|21271.1|21259.1|21274.5|21262.5|21274.5|21262.5|21270.7|21258.7|12
1747062790000|2025-05-12 15:13:10|21275.2|21263.2|21273.6|21261.6|21275.2|21263.2|21273.6|21261.6|5
1747062800000|2025-05-12 15:13:20|21274.5|21262.5|21277.7|21265.7|21278.6|21266.6|21273.6|21261.6|2
1747062810000|2025-05-12 15:13:30|21279.5|21267.5|21278.6|21266.6|21282|21270|21278.6|21266.6|5
1747062820000|2025-05-12 15:13:40|21278.2|21266.2|21274|21262|21278.2|21266.2|21273.6|21261.6|7
1747062830000|2025-05-12 15:13:50|21274.8|21262.8|21277.7|21265.7|21277.7|21265.7|21274.8|21262.8|2
1747062840000|2025-05-12 15:14:00|21278.6|21266.6|21278.6|21266.6|21278.6|21266.6|21278.6|21266.6|9
1747062850000|2025-05-12 15:14:10|||||||||1
1747062860000|2025-05-12 15:14:20|21279|21267|21271.1|21259.1|21279|21267|21271.1|21259.1|12
1747062870000|2025-05-12 15:14:30|21271.5|21259.5|21271.1|21259.1|21271.5|21259.5|21271.1|21259.1|3
1747062880000|2025-05-12 15:14:40|21271.5|21259.5|21269|21257|21271.5|21259.5|21269|21257|3
1747062890000|2025-05-12 15:14:50|21270.2|21258.2|21277.3|21265.3|21277.3|21265.3|21270.2|21258.2|55
1747062900000|2025-05-12 15:15:00|21277.7|21265.7|21281.1|21269.1|21281.1|21269.1|21277.7|21265.7|12
1747062910000|2025-05-12 15:15:10|21281.4|21269.4|21282.3|21270.3|21283.2|21271.2|21281.1|21269.1|7
1747062920000|2025-05-12 15:15:20|21283.2|21271.2|21276.1|21264.1|21283.6|21271.6|21276.1|21264.1|7
1747062930000|2025-05-12 15:15:30|||||||||2
1747062940000|2025-05-12 15:15:40|21276.9|21264.9|21279.8|21267.8|21279.8|21267.8|21275.7|21263.7|6
1747062950000|2025-05-12 15:15:50|21277.7|21265.7|21277.7|21265.7|21277.7|21265.7|21277.7|21265.7|2
1747062960000|2025-05-12 15:16:00|21278.6|21266.6|21274.8|21262.8|21278.6|21266.6|21274.4|21262.4|27
1747062970000|2025-05-12 15:16:10|21274.4|21262.4|21279.8|21267.8|21279.8|21267.8|21274.4|21262.4|3
1747062980000|2025-05-12 15:16:20|21280.7|21268.7|21280.7|21268.7|21281.1|21269.1|21280.7|21268.7|1
1747062990000|2025-05-12 15:16:30|21278.9|21266.9|21281.1|21269.1|21281.1|21269.1|21278.9|21266.9|0
1747063000000|2025-05-12 15:16:40|21281.9|21269.9|21276.4|21264.4|21281.9|21269.9|21275.6|21263.6|13
1747063010000|2025-05-12 15:16:50|21276.8|21264.8|21273.9|21261.9|21276.8|21264.8|21273.9|21261.9|2
1747063020000|2025-05-12 15:17:00|21273.6|21261.6|21273.6|21261.6|21273.6|21261.6|21272.7|21260.7|41
1747063030000|2025-05-12 15:17:10|21274.4|21262.4|21283.6|21271.6|21283.6|21271.6|21274.4|21262.4|4
1747063040000|2025-05-12 15:17:20|21284.4|21272.4|21283.6|21271.6|21284.4|21272.4|21283.6|21271.6|0
1747063050000|2025-05-12 15:17:30|21282.7|21270.7|21282.7|21270.7|21282.7|21270.7|21282.7|21270.7|0
1747063060000|2025-05-12 15:17:40|21283.6|21271.6|21286.1|21274.1|21286.4|21274.4|21283.6|21271.6|11
1747063070000|2025-05-12 15:17:50|21285.2|21273.2|21281.1|21269.1|21286.2|21274.2|21281.1|21269.1|34
1747063080000|2025-05-12 15:18:00|21281.4|21269.4|21283.2|21271.2|21283.2|21271.2|21281.4|21269.4|8
1747063090000|2025-05-12 15:18:10|21284.3|21272.3|21284.8|21272.8|21284.8|21272.8|21283.9|21271.9|4
1747063100000|2025-05-12 15:18:20|21283.9|21271.9|21288.6|21276.6|21288.6|21276.6|21283.9|21271.9|2
1747063110000|2025-05-12 15:18:30|21291.1|21279.1|21291.4|21279.4|21291.4|21279.4|21291.1|21279.1|6
1747063120000|2025-05-12 15:18:40|21292.3|21280.3|21293.6|21281.6|21293.6|21281.6|21292.3|21280.3|3
1747063130000|2025-05-12 15:18:50|21294.4|21282.4|21288.6|21276.6|21294.4|21282.4|21288.6|21276.6|19
1747063140000|2025-05-12 15:19:00|21288.9|21276.9|21291.4|21279.4|21293.2|21281.2|21288.9|21276.9|4
1747063150000|2025-05-12 15:19:10|21292.3|21280.3|21286|21274|21294.4|21282.4|21286|21274|11
1747063160000|2025-05-12 15:19:20|21285.7|21273.7|21285.2|21273.2|21285.7|21273.7|21285.2|21273.2|5
1747063170000|2025-05-12 15:19:30|21286|21274|21284.3|21272.3|21286|21274|21284.3|21272.3|7
1747063180000|2025-05-12 15:19:40|21284.8|21272.8|21286|21274|21286|21274|21284.8|21272.8|4
1747063190000|2025-05-12 15:19:50|21288.9|21276.9|21291|21279|21293.2|21281.2|21288.5|21276.5|2
1747063200000|2025-05-12 15:20:00|21293.2|21281.2|21293.5|21281.5|21293.5|21281.5|21290.2|21278.2|15
1747063210000|2025-05-12 15:20:10|21292.7|21280.7|21293.5|21281.5|21294.4|21282.4|21292.7|21280.7|20
1747063220000|2025-05-12 15:20:20|21292.7|21280.7|21288.5|21276.5|21293.2|21281.2|21288.5|21276.5|9
1747063230000|2025-05-12 15:20:30|21288.2|21276.2|21288.2|21276.2|21288.2|21276.2|21288.2|21276.2|1
1747063240000|2025-05-12 15:20:40|21288.5|21276.5|21286.9|21274.9|21289.4|21277.4|21286.9|21274.9|2
1747063250000|2025-05-12 15:20:50|21290.7|21278.7|21288.2|21276.2|21290.7|21278.7|21288.2|21276.2|9
1747063260000|2025-05-12 15:21:00|21289.4|21277.4|21288.5|21276.5|21291|21279|21288.2|21276.2|18
1747063270000|2025-05-12 15:21:10|21288.2|21276.2|21286|21274|21288.5|21276.5|21286|21274|3
1747063280000|2025-05-12 15:21:20|21287.3|21275.3|21287.3|21275.3|21287.3|21275.3|21287.3|21275.3|2
1747063290000|2025-05-12 15:21:30|21286.9|21274.9|21287.3|21275.3|21287.3|21275.3|21285.2|21273.2|41
1747063300000|2025-05-12 15:21:40|21287.7|21275.7|21286.8|21274.8|21288.9|21276.9|21286.8|21274.8|3
1747063310000|2025-05-12 15:21:50|21287.7|21275.7|21289.3|21277.3|21289.3|21277.3|21287.7|21275.7|3
1747063320000|2025-05-12 15:22:00|21288.9|21276.9|21288.9|21276.9|21288.9|21276.9|21288.9|21276.9|11
1747063330000|2025-05-12 15:22:10|21291.4|21279.4|21291.4|21279.4|21291.4|21279.4|21291.4|21279.4|3
1747063340000|2025-05-12 15:22:20|21291.8|21279.8|21297.7|21285.7|21298|21286|21291.8|21279.8|12
1747063350000|2025-05-12 15:22:30|21298|21286|21295.2|21283.2|21298|21286|21295.2|21283.2|4
1747063360000|2025-05-12 15:22:40|21294.8|21282.8|21295.2|21283.2|21295.2|21283.2|21294.3|21282.3|0
1747063370000|2025-05-12 15:22:50|21297.7|21285.7|21296.8|21284.8|21297.7|21285.7|21296.8|21284.8|6
1747063380000|2025-05-12 15:23:00|21296.4|21284.4|21297.3|21285.3|21297.3|21285.3|21294.8|21282.8|26
1747063390000|2025-05-12 15:23:10|21296|21284|21296|21284|21296|21284|21296|21284|0
1747063400000|2025-05-12 15:23:20|21297.3|21285.3|21297.3|21285.3|21297.3|21285.3|21297.3|21285.3|1
1747063410000|2025-05-12 15:23:30|21296.9|21284.9|21296|21284|21297.3|21285.3|21295.6|21283.6|3
1747063420000|2025-05-12 15:23:40|21295.6|21283.6|21295.6|21283.6|21295.6|21283.6|21295.6|21283.6|1
1747063430000|2025-05-12 15:23:50|21293.5|21281.5|21293.1|21281.1|21293.5|21281.5|21292.3|21280.3|1
1747063440000|2025-05-12 15:24:00|21292.8|21280.8|21292.8|21280.8|21292.8|21280.8|21292.8|21280.8|17
1747063450000|2025-05-12 15:24:10|21295.3|21283.3|21292.4|21280.4|21295.3|21283.3|21289.9|21277.9|18
1747063460000|2025-05-12 15:24:20|21292.8|21280.8|21292.8|21280.8|21296.1|21284.1|21292.4|21280.4|2
1747063470000|2025-05-12 15:24:30|21292.4|21280.4|21291.1|21279.1|21292.4|21280.4|21289.9|21277.9|2
1747063480000|2025-05-12 15:24:40|21291.5|21279.5|21291.1|21279.1|21291.5|21279.5|21291.1|21279.1|1
1747063490000|2025-05-12 15:24:50|21291.5|21279.5|21291.5|21279.5|21291.5|21279.5|21291.5|21279.5|3
1747063500000|2025-05-12 15:25:00|21292.8|21280.8|21292|21280|21294.9|21282.9|21292|21280|31
1747063510000|2025-05-12 15:25:10|21292.4|21280.4|21294.5|21282.5|21294.9|21282.9|21292|21280|2
1747063520000|2025-05-12 15:25:20|21294.1|21282.1|21293.3|21281.3|21294.1|21282.1|21292|21280|2
1747063530000|2025-05-12 15:25:30|21292.4|21280.4|21294.1|21282.1|21294.1|21282.1|21292|21280|3
1747063540000|2025-05-12 15:25:40|21293.3|21281.3|21294.1|21282.1|21294.1|21282.1|21293.3|21281.3|0
1747063550000|2025-05-12 15:25:50|21294.5|21282.5|21292.9|21280.9|21295.4|21283.4|21292.9|21280.9|0
1747063560000|2025-05-12 15:26:00|21294.1|21282.1|21292.9|21280.9|21294.1|21282.1|21292.9|21280.9|2
1747063570000|2025-05-12 15:26:10|21295.8|21283.8|21294.5|21282.5|21295.8|21283.8|21294.5|21282.5|2
1747063580000|2025-05-12 15:26:20|21294.1|21282.1|21289.9|21277.9|21294.1|21282.1|21289.1|21277.1|12
1747063590000|2025-05-12 15:26:30|21291.6|21279.6|21291.1|21279.1|21291.6|21279.6|21290.8|21278.8|10
1747063600000|2025-05-12 15:26:40|21292.9|21280.9|21292.9|21280.9|21294.1|21282.1|21291.6|21279.6|3
1747063610000|2025-05-12 15:26:50|21292|21280|21295.8|21283.8|21295.8|21283.8|21292|21280|4
1747063620000|2025-05-12 15:27:00|21294.9|21282.9|21294.1|21282.1|21295.4|21283.4|21294.1|21282.1|15
1747063630000|2025-05-12 15:27:10|21295.4|21283.4|21296.6|21284.6|21296.6|21284.6|21295.4|21283.4|1
1747063640000|2025-05-12 15:27:20|21295.4|21283.4|21295.4|21283.4|21296.6|21284.6|21295.4|21283.4|1
1747063650000|2025-05-12 15:27:30|21294.5|21282.5|21294.5|21282.5|21294.5|21282.5|21294.5|21282.5|1
1747063660000|2025-05-12 15:27:40|21295.4|21283.4|21293.2|21281.2|21296.6|21284.6|21293.2|21281.2|2
1747063670000|2025-05-12 15:27:50|21293.6|21281.6|21290.4|21278.4|21293.6|21281.6|21290.4|21278.4|4
1747063680000|2025-05-12 15:28:00|21290.7|21278.7|21295.4|21283.4|21295.4|21283.4|21290.7|21278.7|23
1747063690000|2025-05-12 15:28:10|21293.7|21281.7|21294.1|21282.1|21294.1|21282.1|21293.7|21281.7|2
1747063700000|2025-05-12 15:28:20|21293.7|21281.7|21293.7|21281.7|21293.7|21281.7|21293.7|21281.7|0
1747063710000|2025-05-12 15:28:30|21294.6|21282.6|21294.6|21282.6|21294.6|21282.6|21294.6|21282.6|23
1747063730000|2025-05-12 15:28:50|||||||||18
1747063740000|2025-05-12 15:29:00|21295.5|21283.5|21296.7|21284.7|21297.1|21285.1|21295.5|21283.5|13
1747063750000|2025-05-12 15:29:10|||||||||1
1747063760000|2025-05-12 15:29:20|21296.4|21284.4|21295.5|21283.5|21296.4|21284.4|21294.2|21282.2|3
1747063770000|2025-05-12 15:29:30|21294.6|21282.6|21291.7|21279.7|21294.6|21282.6|21291.7|21279.7|1
1747063780000|2025-05-12 15:29:40|21292.6|21280.6|21295.5|21283.5|21295.5|21283.5|21292.6|21280.6|2
1747063790000|2025-05-12 15:29:50|21296.4|21284.4|21295.9|21283.9|21296.4|21284.4|21295.9|21283.9|2
1747063800000|2025-05-12 15:30:00|21295.5|21283.5|21295.9|21283.9|21297.5|21285.5|21295.5|21283.5|106
1747063810000|2025-05-12 15:30:10|21295.5|21283.5|21297.1|21285.1|21297.1|21285.1|21294.6|21282.6|1
1747063820000|2025-05-12 15:30:20|21296.7|21284.7|21297.5|21285.5|21297.9|21285.9|21296.7|21284.7|20
1747063830000|2025-05-12 15:30:30|21295.4|21283.4|21296.2|21284.2|21296.2|21284.2|21295.4|21283.4|1
1747063840000|2025-05-12 15:30:40|21295.4|21283.4|21296.2|21284.2|21296.2|21284.2|21295.4|21283.4|0
1747063850000|2025-05-12 15:30:50|21295.4|21283.4|21296.2|21284.2|21296.2|21284.2|21295.4|21283.4|0
1747063860000|2025-05-12 15:31:00|21295.4|21283.4|21295.4|21283.4|21296.2|21284.2|21295.4|21283.4|15
1747063870000|2025-05-12 15:31:10|21296.2|21284.2|21293.7|21281.7|21296.2|21284.2|21293.7|21281.7|4
1747063880000|2025-05-12 15:31:20|21296.2|21284.2|21296.6|21284.6|21297.9|21285.9|21296.2|21284.2|3
1747063890000|2025-05-12 15:31:30|21296.2|21284.2|21296.2|21284.2|21296.2|21284.2|21295|21283|4
1747063900000|2025-05-12 15:31:40|21297.1|21285.1|21297.1|21285.1|21297.1|21285.1|21297.1|21285.1|0
1747063910000|2025-05-12 15:31:50|21296.2|21284.2|21296.2|21284.2|21297.1|21285.1|21295|21283|3
1747063920000|2025-05-12 15:32:00|21295.8|21283.8|21295.8|21283.8|21295.8|21283.8|21295.8|21283.8|6
1747063930000|2025-05-12 15:32:10|21295.5|21283.5|21294.6|21282.6|21295.5|21283.5|21292.1|21280.1|1
1747063940000|2025-05-12 15:32:20|21295|21283|21296.2|21284.2|21296.2|21284.2|21294.6|21282.6|2
1747063960000|2025-05-12 15:32:40|21297.1|21285.1|21292.5|21280.5|21297.5|21285.5|21292.5|21280.5|4
1747063970000|2025-05-12 15:32:50|21295.3|21283.3|21297|21285|21297|21285|21293.2|21281.2|23
1747063980000|2025-05-12 15:33:00|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|12
1747063990000|2025-05-12 15:33:10|21294.8|21282.8|21295.3|21283.3|21295.3|21283.3|21293.2|21281.2|0
1747064000000|2025-05-12 15:33:20|21294.1|21282.1|21294.5|21282.5|21294.5|21282.5|21294.1|21282.1|6
1747064010000|2025-05-12 15:33:30|21295.3|21283.3|21295.3|21283.3|21295.3|21283.3|21295.3|21283.3|0
1747064020000|2025-05-12 15:33:40|||||||||1
1747064030000|2025-05-12 15:33:50|21297|21285|21297|21285|21297.8|21285.8|21297|21285|7
1747064040000|2025-05-12 15:34:00|21294.1|21282.1|21292|21280|21294.1|21282.1|21292|21280|26
1747064050000|2025-05-12 15:34:10|21292.8|21280.8|21292.8|21280.8|21292.8|21280.8|21292.8|21280.8|6
1747064060000|2025-05-12 15:34:20|21292|21280|21292|21280|21292|21280|21292|21280|0
1747064070000|2025-05-12 15:34:30|21292.8|21280.8|21297.5|21285.5|21297.5|21285.5|21292|21280|39
1747064080000|2025-05-12 15:34:40|21295.3|21283.3|21295.3|21283.3|21295.3|21283.3|21295.3|21283.3|0
1747064090000|2025-05-12 15:34:50|21296.2|21284.2|21296.6|21284.6|21296.6|21284.6|21296.2|21284.2|2
1747064100000|2025-05-12 15:35:00|21295.3|21283.3|21294.6|21282.6|21296.2|21284.2|21294.6|21282.6|14
1747064110000|2025-05-12 15:35:10|21295|21283|21295|21283|21295|21283|21295|21283|0
1747064120000|2025-05-12 15:35:20|21295.3|21283.3|21295|21283|21295.3|21283.3|21295|21283|0
1747064130000|2025-05-12 15:35:30|21294.6|21282.6|21292.1|21280.1|21294.6|21282.6|21291.2|21279.2|10
1747064140000|2025-05-12 15:35:40|21291.2|21279.2|21290.8|21278.8|21291.2|21279.2|21290.8|21278.8|1
1747064150000|2025-05-12 15:35:50|21291.2|21279.2|21291.2|21279.2|21291.2|21279.2|21291.2|21279.2|0
1747064160000|2025-05-12 15:36:00|21289.6|21277.6|21289.6|21277.6|21289.6|21277.6|21289.6|21277.6|14
1747064170000|2025-05-12 15:36:10|21284.6|21272.6|21282.1|21270.1|21284.6|21272.6|21282.1|21270.1|2
1747064180000|2025-05-12 15:36:20|21280.8|21268.8|21280.8|21268.8|21281.2|21269.2|21280.8|21268.8|2
1747064200000|2025-05-12 15:36:40|21280.4|21268.4|21278.3|21266.3|21281.2|21269.2|21278.3|21266.3|5
1747064210000|2025-05-12 15:36:50|21276.7|21264.7|21277.1|21265.1|21277.1|21265.1|21275.8|21263.8|2
1747064220000|2025-05-12 15:37:00|21278.7|21266.7|21278.7|21266.7|21280.8|21268.8|21278.7|21266.7|10
1747064230000|2025-05-12 15:37:10|21278.3|21266.3|21278.3|21266.3|21278.3|21266.3|21278.3|21266.3|0
1747064240000|2025-05-12 15:37:20|21279.6|21267.6|21278.3|21266.3|21279.6|21267.6|21278.3|21266.3|1
1747064250000|2025-05-12 15:37:30|21278.7|21266.7|21278.3|21266.3|21278.7|21266.7|21278.3|21266.3|10
1747064270000|2025-05-12 15:37:50|||||||||3
1747064280000|2025-05-12 15:38:00|21278.7|21266.7|21277.4|21265.4|21278.7|21266.7|21277.4|21265.4|14
1747064290000|2025-05-12 15:38:10|21278.3|21266.3|21278.3|21266.3|21278.3|21266.3|21278.3|21266.3|0
1747064300000|2025-05-12 15:38:20|21277.4|21265.4|21280.8|21268.8|21282.1|21270.1|21277.4|21265.4|4
1747064310000|2025-05-12 15:38:30|21279.9|21267.9|21278.7|21266.7|21279.9|21267.9|21278.7|21266.7|11
1747064320000|2025-05-12 15:38:40|21277.8|21265.8|21278.7|21266.7|21279.6|21267.6|21277.8|21265.8|0
1747064330000|2025-05-12 15:38:50|21278.3|21266.3|21278.7|21266.7|21278.7|21266.7|21278.3|21266.3|2
1747064340000|2025-05-12 15:39:00|21278.3|21266.3|21280.8|21268.8|21280.8|21268.8|21277.1|21265.1|8
1747064350000|2025-05-12 15:39:10|21279.9|21267.9|21279.9|21267.9|21280.3|21268.3|21279.9|21267.9|3
1747064360000|2025-05-12 15:39:20|21280.3|21268.3|21280.8|21268.8|21280.8|21268.8|21279.6|21267.6|2
1747064370000|2025-05-12 15:39:30|21278.7|21266.7|21278.3|21266.3|21278.7|21266.7|21277.4|21265.4|2
1747064380000|2025-05-12 15:39:40|21279.1|21267.1|21278.7|21266.7|21279.1|21267.1|21278.7|21266.7|1
1747064390000|2025-05-12 15:39:50|21279.6|21267.6|21278.3|21266.3|21279.9|21267.9|21278.3|21266.3|1
1747064400000|2025-05-12 15:40:00|21277.1|21265.1|21279.6|21267.6|21279.6|21267.6|21277.1|21265.1|2
1747064410000|2025-05-12 15:40:10|21280.1|21268.1|21275.4|21263.4|21280.1|21268.1|21275.4|21263.4|59
1747064420000|2025-05-12 15:40:20|21271.7|21259.7|21272.9|21260.9|21272.9|21260.9|21271.3|21259.3|2
1747064430000|2025-05-12 15:40:30|21271.7|21259.7|21271.3|21259.3|21271.7|21259.7|21271.3|21259.3|0
1747064470000|2025-05-12 15:41:10|21270.4|21258.4|21270.4|21258.4|21270.4|21258.4|21270.4|21258.4|5
1747064480000|2025-05-12 15:41:20|21271.2|21259.2|21275.4|21263.4|21276.2|21264.2|21271.2|21259.2|120
1747064490000|2025-05-12 15:41:30|21276.7|21264.7|21277|21265|21277|21265|21276.7|21264.7|4
1747064500000|2025-05-12 15:41:40|21278.3|21266.3|21276.7|21264.7|21278.3|21266.3|21276.7|21264.7|2
1747064510000|2025-05-12 15:41:50|21277|21265|21275.4|21263.4|21277|21265|21274.5|21262.5|4
1747064520000|2025-05-12 15:42:00|21274.2|21262.2|21275.4|21263.4|21275.4|21263.4|21273.3|21261.3|4
1747064530000|2025-05-12 15:42:10|21276.3|21264.3|21277|21265|21277|21265|21276.3|21264.3|8
1747064540000|2025-05-12 15:42:20|21274.5|21262.5|21273.3|21261.3|21274.5|21262.5|21273.3|21261.3|3
1747064550000|2025-05-12 15:42:30|21275.4|21263.4|21277.4|21265.4|21277.4|21265.4|21275.4|21263.4|31
1747064560000|2025-05-12 15:42:40|21277.8|21265.8|21285.8|21273.8|21286.2|21274.2|21277.8|21265.8|2
1747064570000|2025-05-12 15:42:50|21284.9|21272.9|21283.7|21271.7|21284.9|21272.9|21283.7|21271.7|0
1747064580000|2025-05-12 15:43:00|||||||||1
1747064590000|2025-05-12 15:43:10|||||||||10
1747064610000|2025-05-12 15:43:30|21282|21270|21282.4|21270.4|21283.7|21271.7|21280.8|21268.8|6
1747064620000|2025-05-12 15:43:40|21282|21270|21281.2|21269.2|21282|21270|21281.2|21269.2|0
1747064640000|2025-05-12 15:44:00|21282|21270|21282|21270|21282|21270|21282|21270|0
1747064650000|2025-05-12 15:44:10|||||||||13
1747064660000|2025-05-12 15:44:20|21283.7|21271.7|21277|21265|21284.9|21272.9|21277|21265|7
1747064670000|2025-05-12 15:44:30|21276.6|21264.6|21279.5|21267.5|21279.5|21267.5|21276.6|21264.6|2
1747064690000|2025-05-12 15:44:50|21278.3|21266.3|21279.1|21267.1|21279.5|21267.5|21278.3|21266.3|0
1747064700000|2025-05-12 15:45:00|21278.3|21266.3|21276.6|21264.6|21278.3|21266.3|21276.6|21264.6|14
1747064710000|2025-05-12 15:45:10|21275.8|21263.8|21276.6|21264.6|21276.6|21264.6|21274.1|21262.1|4
1747064720000|2025-05-12 15:45:20|21277|21265|21277.5|21265.5|21277.9|21265.9|21277|21265|2
1747064730000|2025-05-12 15:45:30|21276.6|21264.6|21275.8|21263.8|21278.3|21266.3|21275.8|21263.8|2
1747064750000|2025-05-12 15:45:50|||||||||3
1747064760000|2025-05-12 15:46:00|21276.6|21264.6|21275.8|21263.8|21276.6|21264.6|21275.8|21263.8|0
1747064770000|2025-05-12 15:46:10|21276.6|21264.6|21280.4|21268.4|21280.4|21268.4|21274.1|21262.1|10
1747064780000|2025-05-12 15:46:20|21279.5|21267.5|21280.4|21268.4|21280.4|21268.4|21279.5|21267.5|0
1747064790000|2025-05-12 15:46:30|||||||||1
1747064810000|2025-05-12 15:46:50|21279.1|21267.1|21280.8|21268.8|21280.8|21268.8|21279.1|21267.1|9
1747064820000|2025-05-12 15:47:00|21279.1|21267.1|21280.8|21268.8|21280.8|21268.8|21279.1|21267.1|2
1747064830000|2025-05-12 15:47:10|21279.1|21267.1|21279.1|21267.1|21280.4|21268.4|21277|21265|10
1747064840000|2025-05-12 15:47:20|21279.5|21267.5|21277.9|21265.9|21279.5|21267.5|21277.9|21265.9|1
1747064850000|2025-05-12 15:47:30|21278.8|21266.8|21277.9|21265.9|21278.8|21266.8|21277.9|21265.9|5
1747064870000|2025-05-12 15:47:50|21279.5|21267.5|21279.5|21267.5|21279.5|21267.5|21279.5|21267.5|1
1747064880000|2025-05-12 15:48:00|21279.1|21267.1|21280.4|21268.4|21280.4|21268.4|21278.3|21266.3|1
1747064890000|2025-05-12 15:48:10|21281.3|21269.3|21281.6|21269.6|21281.6|21269.6|21281.3|21269.3|3
1747064900000|2025-05-12 15:48:20|21282|21270|21280.4|21268.4|21283.8|21271.8|21280.4|21268.4|3
1747064910000|2025-05-12 15:48:30|21279.5|21267.5|21279.5|21267.5|21279.5|21267.5|21279.5|21267.5|0
1747064920000|2025-05-12 15:48:40|21279.1|21267.1|21278.3|21266.3|21279.1|21267.1|21278.3|21266.3|3
1747064930000|2025-05-12 15:48:50|21278.2|21266.2|21277.9|21265.9|21278.2|21266.2|21277.9|21265.9|0
1747064940000|2025-05-12 15:49:00|21277|21265|21279.5|21267.5|21279.5|21267.5|21277|21265|2
1747064960000|2025-05-12 15:49:20|||||||||1
1747064970000|2025-05-12 15:49:30|21279.9|21267.9|21281.6|21269.6|21281.6|21269.6|21279.9|21267.9|5
1747064980000|2025-05-12 15:49:40|21282|21270|21282|21270|21282|21270|21282|21270|0
1747064990000|2025-05-12 15:49:50|||||||||2
1747065000000|2025-05-12 15:50:00|21282.9|21270.9|21282.9|21270.9|21283.7|21271.7|21282.9|21270.9|14
1747065010000|2025-05-12 15:50:10|21283.7|21271.7|21280.7|21268.7|21283.7|21271.7|21280.7|21268.7|5
1747065020000|2025-05-12 15:50:20|21279.9|21267.9|21278.6|21266.6|21279.9|21267.9|21278.6|21266.6|5
1747065030000|2025-05-12 15:50:30|21279.5|21267.5|21278.6|21266.6|21279.5|21267.5|21278.6|21266.6|2
1747065040000|2025-05-12 15:50:40|21279.5|21267.5|21279.5|21267.5|21279.5|21267.5|21278.6|21266.6|0
1747065060000|2025-05-12 15:51:00|21277|21265|21277|21265|21277|21265|21277|21265|2
1747065070000|2025-05-12 15:51:10|||||||||1
1747065080000|2025-05-12 15:51:20|||||||||7
1747065090000|2025-05-12 15:51:30|21277.4|21265.4|21277.4|21265.4|21277.4|21265.4|21277.4|21265.4|6
1747065100000|2025-05-12 15:51:40|21277|21265|21277|21265|21277|21265|21277|21265|3
1747065110000|2025-05-12 15:51:50|||||||||1
1747065120000|2025-05-12 15:52:00|21276.1|21264.1|21277|21265|21277|21265|21276.1|21264.1|3
1747065130000|2025-05-12 15:52:10|||||||||4
1747065140000|2025-05-12 15:52:20|21269.5|21257.5|21269.5|21257.5|21269.5|21257.5|21268.6|21256.6|8
1747065150000|2025-05-12 15:52:30|21271.1|21259.1|21269.5|21257.5|21271.1|21259.1|21269.5|21257.5|2
1747065160000|2025-05-12 15:52:40|21262.4|21250.4|21259.9|21247.9|21262.4|21250.4|21259.5|21247.5|14
1747065170000|2025-05-12 15:52:50|21259.5|21247.5|21259.5|21247.5|21259.9|21247.9|21259.5|21247.5|8
1747065180000|2025-05-12 15:53:00|21255.7|21243.7|21257|21245|21257|21245|21255.7|21243.7|7
1747065190000|2025-05-12 15:53:10|21256.1|21244.1|21256.6|21244.6|21257|21245|21255.7|21243.7|0
1747065200000|2025-05-12 15:53:20|21257.3|21245.3|21258.2|21246.2|21258.2|21246.2|21257|21245|0
1747065210000|2025-05-12 15:53:30|21257|21245|21257.3|21245.3|21257.3|21245.3|21256.1|21244.1|20
1747065220000|2025-05-12 15:53:40|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|29
1747065230000|2025-05-12 15:53:50|||||||||1
1747065240000|2025-05-12 15:54:00|21256.5|21244.5|21257.7|21245.7|21257.7|21245.7|21255.2|21243.2|6
1747065250000|2025-05-12 15:54:10|||||||||1
1747065260000|2025-05-12 15:54:20|||||||||1
1747065270000|2025-05-12 15:54:30|||||||||2
1747065280000|2025-05-12 15:54:40|21260.2|21248.2|21260.6|21248.6|21261.5|21249.5|21260.2|21248.2|13
1747065300000|2025-05-12 15:55:00|21260.2|21248.2|21260.2|21248.2|21261|21249|21260.2|21248.2|4
1747065310000|2025-05-12 15:55:10|21259|21247|21258.1|21246.1|21259|21247|21258.1|21246.1|1
1747065320000|2025-05-12 15:55:20|21259|21247|21257.7|21245.7|21259.3|21247.3|21257.7|21245.7|2
1747065330000|2025-05-12 15:55:30|21258.1|21246.1|21257.7|21245.7|21258.1|21246.1|21255.6|21243.6|6
1747065340000|2025-05-12 15:55:40|21258.1|21246.1|21253.1|21241.1|21259|21247|21252.2|21240.2|0
1747065350000|2025-05-12 15:55:50|21252.2|21240.2|21252.2|21240.2|21255.6|21243.6|21252.2|21240.2|4
1747065360000|2025-05-12 15:56:00|||||||||1
1747065370000|2025-05-12 15:56:10|||||||||1
1747065380000|2025-05-12 15:56:20|21253.5|21241.5|21253.1|21241.1|21253.5|21241.5|21253.1|21241.1|0
1747065390000|2025-05-12 15:56:30|21253.5|21241.5|21249.7|21237.7|21253.5|21241.5|21248.5|21236.5|6
1747065400000|2025-05-12 15:56:40|21249.3|21237.3|21249.3|21237.3|21249.3|21237.3|21249.3|21237.3|1
1747065410000|2025-05-12 15:56:50|21249.7|21237.7|21251|21239|21251|21239|21249.7|21237.7|2
1747065420000|2025-05-12 15:57:00|21251.8|21239.8|21252.2|21240.2|21252.7|21240.7|21251.5|21239.5|7
1747065430000|2025-05-12 15:57:10|21253.1|21241.1|21250.6|21238.6|21253.1|21241.1|21249.7|21237.7|2
1747065440000|2025-05-12 15:57:20|21250.2|21238.2|21249.3|21237.3|21250.2|21238.2|21249.3|21237.3|5
1747065450000|2025-05-12 15:57:30|21245.6|21233.6|21244.3|21232.3|21245.6|21233.6|21243.4|21231.4|5
1747065460000|2025-05-12 15:57:40|21243.1|21231.1|21241.8|21229.8|21243.4|21231.4|21241.8|21229.8|14
1747065470000|2025-05-12 15:57:50|21240.9|21228.9|21242.2|21230.2|21242.2|21230.2|21240.9|21228.9|1
1747065480000|2025-05-12 15:58:00|21243.1|21231.1|21242.2|21230.2|21243.4|21231.4|21240.9|21228.9|5
1747065490000|2025-05-12 15:58:10|21241.8|21229.8|21242.2|21230.2|21242.2|21230.2|21241.8|21229.8|2
1747065500000|2025-05-12 15:58:20|21241.4|21229.4|21239.3|21227.3|21241.4|21229.4|21238.4|21226.4|46
1747065510000|2025-05-12 15:58:30|21238.4|21226.4|21240.9|21228.9|21241.8|21229.8|21238.4|21226.4|29
1747065520000|2025-05-12 15:58:40|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|21239.7|21227.7|0
1747065530000|2025-05-12 15:58:50|21243.2|21231.2|21244.3|21232.3|21248.9|21236.9|21243.2|21231.2|2
1747065540000|2025-05-12 15:59:00|21244.7|21232.7|21239.3|21227.3|21244.7|21232.7|21239.3|21227.3|11
1747065550000|2025-05-12 15:59:10|21239.7|21227.7|21237.2|21225.2|21239.7|21227.7|21233.8|21221.8|37
1747065560000|2025-05-12 15:59:20|21236.3|21224.3|21235.9|21223.9|21237.2|21225.2|21235.9|21223.9|1
1747065570000|2025-05-12 15:59:30|21236.8|21224.8|21236.3|21224.3|21237.2|21225.2|21236.3|21224.3|6
1747065580000|2025-05-12 15:59:40|21235.1|21223.1|21234.7|21222.7|21235.1|21223.1|21233.8|21221.8|4
1747065590000|2025-05-12 15:59:50|21235.9|21223.9|21235.9|21223.9|21235.9|21223.9|21235.1|21223.1|3
1747065600000|2025-05-12 16:00:00|21239.7|21227.7|21245.6|21233.6|21247.7|21235.7|21239.7|21227.7|53
1747065610000|2025-05-12 16:00:10|21244.7|21232.7|21247.7|21235.7|21247.7|21235.7|21244.7|21232.7|0
1747065620000|2025-05-12 16:00:20|21245.1|21233.1|21242.2|21230.2|21245.1|21233.1|21242.2|21230.2|40
1747065630000|2025-05-12 16:00:30|21241.3|21229.3|21237.6|21225.6|21241.3|21229.3|21237.6|21225.6|0
1747065640000|2025-05-12 16:00:40|21239.7|21227.7|21239.7|21227.7|21239.7|21227.7|21239.7|21227.7|1
1747065650000|2025-05-12 16:00:50|21238.8|21226.8|21238.4|21226.4|21238.8|21226.8|21237.6|21225.6|0
1747065660000|2025-05-12 16:01:00|21240.1|21228.1|21242.6|21230.6|21244.7|21232.7|21239.7|21227.7|3
1747065670000|2025-05-12 16:01:10|21244.7|21232.7|21242.2|21230.2|21244.7|21232.7|21242.2|21230.2|3
1747065690000|2025-05-12 16:01:30|21242.6|21230.6|21245.1|21233.1|21245.1|21233.1|21242.6|21230.6|2
1747065700000|2025-05-12 16:01:40|21245|21233|21247.2|21235.2|21247.2|21235.2|21245|21233|5
1747065710000|2025-05-12 16:01:50|21247.5|21235.5|21254.7|21242.7|21254.7|21242.7|21247.5|21235.5|2
1747065720000|2025-05-12 16:02:00|21255.9|21243.9|21255|21243|21255.9|21243.9|21255|21243|1
1747065730000|2025-05-12 16:02:10|21256.3|21244.3|21255|21243|21256.3|21244.3|21255|21243|4
1747065740000|2025-05-12 16:02:20|21258.8|21246.8|21257.5|21245.5|21258.8|21246.8|21257.5|21245.5|2
1747065750000|2025-05-12 16:02:30|21259.3|21247.3|21257.5|21245.5|21259.7|21247.7|21257.5|21245.5|5
1747065760000|2025-05-12 16:02:40|21257.9|21245.9|21258.8|21246.8|21260|21248|21257.9|21245.9|17
1747065770000|2025-05-12 16:02:50|21259.2|21247.2|21260.9|21248.9|21260.9|21248.9|21259.2|21247.2|4
1747065780000|2025-05-12 16:03:00|21257.2|21245.2|21255|21243|21257.2|21245.2|21255|21243|5
1747065790000|2025-05-12 16:03:10|21254.7|21242.7|21252.5|21240.5|21254.7|21242.7|21252.5|21240.5|1
1747065800000|2025-05-12 16:03:20|21250.4|21238.4|21247.5|21235.5|21250.4|21238.4|21245|21233|3
1747065810000|2025-05-12 16:03:30|21248.4|21236.4|21249.7|21237.7|21249.7|21237.7|21247.5|21235.5|4
1747065820000|2025-05-12 16:03:40|21247.5|21235.5|21247.5|21235.5|21247.5|21235.5|21247.2|21235.2|2
1747065830000|2025-05-12 16:03:50|21248.4|21236.4|21251.3|21239.3|21251.3|21239.3|21248.4|21236.4|5
1747065840000|2025-05-12 16:04:00|21252.9|21240.9|21248.8|21236.8|21252.9|21240.9|21248.8|21236.8|4
1747065850000|2025-05-12 16:04:10|21247.9|21235.9|21247.9|21235.9|21247.9|21235.9|21247.5|21235.5|3
1747065860000|2025-05-12 16:04:20|21247.5|21235.5|21243.8|21231.8|21247.5|21235.5|21243.8|21231.8|10
1747065870000|2025-05-12 16:04:30|21244.7|21232.7|21245.9|21233.9|21245.9|21233.9|21244.7|21232.7|1
1747065880000|2025-05-12 16:04:40|21244.2|21232.2|21246.3|21234.3|21246.3|21234.3|21244.2|21232.2|6
1747065890000|2025-05-12 16:04:50|21245.4|21233.4|21245|21233|21246.3|21234.3|21245|21233|1
1747065900000|2025-05-12 16:05:00|21246.7|21234.7|21246.3|21234.3|21246.7|21234.7|21246.3|21234.3|3
1747065910000|2025-05-12 16:05:10|21246.7|21234.7|21247|21235|21248.7|21236.7|21246.7|21234.7|66
1747065920000|2025-05-12 16:05:20|21247.4|21235.4|21248.3|21236.3|21248.3|21236.3|21247.4|21235.4|2
1747065930000|2025-05-12 16:05:30|21245.4|21233.4|21239.5|21227.5|21245.8|21233.8|21239.5|21227.5|4
1747065940000|2025-05-12 16:05:40|21239.9|21227.9|21241.7|21229.7|21241.7|21229.7|21239.9|21227.9|1
1747065950000|2025-05-12 16:05:50|21242.9|21230.9|21241.6|21229.6|21242.9|21230.9|21241.6|21229.6|3
1747065960000|2025-05-12 16:06:00|21242|21230|21232.9|21220.9|21242.9|21230.9|21232.9|21220.9|7
1747065970000|2025-05-12 16:06:10|21234.1|21222.1|21238.3|21226.3|21238.3|21226.3|21232.9|21220.9|6
1747065980000|2025-05-12 16:06:20|21237.9|21225.9|21237.9|21225.9|21237.9|21225.9|21237.9|21225.9|2
1747065990000|2025-05-12 16:06:30|21239.9|21227.9|21244|21232|21244.9|21232.9|21239|21227|27
1747066000000|2025-05-12 16:06:40|21244.9|21232.9|21244|21232|21244.9|21232.9|21244|21232|0
1747066010000|2025-05-12 16:06:50|21246.9|21234.9|21246.5|21234.5|21249|21237|21246.5|21234.5|9
1747066020000|2025-05-12 16:07:00|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|0
1747066030000|2025-05-12 16:07:10|21247.8|21235.8|21247.8|21235.8|21249.9|21237.9|21246.5|21234.5|12
1747066040000|2025-05-12 16:07:20|21248.6|21236.6|21255.3|21243.3|21256.1|21244.1|21248.6|21236.6|16
1747066050000|2025-05-12 16:07:30|21253.6|21241.6|21251.5|21239.5|21254|21242|21251.5|21239.5|3
1747066070000|2025-05-12 16:07:50|21252.8|21240.8|21253.6|21241.6|21253.6|21241.6|21252.8|21240.8|2
1747066080000|2025-05-12 16:08:00|21254.4|21242.4|21257.4|21245.4|21257.4|21245.4|21254.4|21242.4|3
1747066090000|2025-05-12 16:08:10|21261.5|21249.5|21262.4|21250.4|21262.4|21250.4|21261.5|21249.5|20
1747066100000|2025-05-12 16:08:20|21261.5|21249.5|21261.9|21249.9|21262.8|21250.8|21261.5|21249.5|27
1747066110000|2025-05-12 16:08:30|21261.5|21249.5|21263.1|21251.1|21263.1|21251.1|21261.5|21249.5|0
1747066120000|2025-05-12 16:08:40|21275.3|21263.3|21276.5|21264.5|21276.5|21264.5|21274|21262|7
1747066130000|2025-05-12 16:08:50|21278.3|21266.3|21279|21267|21279.9|21267.9|21278.3|21266.3|3
1747066140000|2025-05-12 16:09:00|21277.8|21265.8|21276.1|21264.1|21277.8|21265.8|21276.1|21264.1|31
1747066150000|2025-05-12 16:09:10|21277|21265|21277|21265|21278.3|21266.3|21277|21265|2
1747066160000|2025-05-12 16:09:20|21274.9|21262.9|21274.1|21262.1|21275.8|21263.8|21274.1|21262.1|7
1747066170000|2025-05-12 16:09:30|21272.9|21260.9|21272.9|21260.9|21272.9|21260.9|21272.9|21260.9|0
1747066180000|2025-05-12 16:09:40|21274.5|21262.5|21274.5|21262.5|21274.5|21262.5|21274.5|21262.5|2
1747066190000|2025-05-12 16:09:50|||||||||6
1747066200000|2025-05-12 16:10:00|21277.9|21265.9|21279.1|21267.1|21279.5|21267.5|21277.9|21265.9|2
1747066210000|2025-05-12 16:10:10|21275.7|21263.7|21278.6|21266.6|21278.6|21266.6|21275.7|21263.7|5
1747066220000|2025-05-12 16:10:20|21278.2|21266.2|21278.6|21266.6|21279.5|21267.5|21278.2|21266.2|1
1747066230000|2025-05-12 16:10:30|21279.5|21267.5|21279.9|21267.9|21279.9|21267.9|21279.5|21267.5|2
1747066240000|2025-05-12 16:10:40|21278.2|21266.2|21278.2|21266.2|21278.2|21266.2|21278.2|21266.2|2
1747066250000|2025-05-12 16:10:50|21277.9|21265.9|21277.9|21265.9|21277.9|21265.9|21277.9|21265.9|3
1747066260000|2025-05-12 16:11:00|21278.6|21266.6|21278.2|21266.2|21278.6|21266.6|21278.2|21266.2|3
1747066270000|2025-05-12 16:11:10|21277.9|21265.9|21274.5|21262.5|21277.9|21265.9|21274.5|21262.5|5
1747066280000|2025-05-12 16:11:20|21275.7|21263.7|21273.6|21261.6|21275.7|21263.7|21270.7|21258.7|4
1747066290000|2025-05-12 16:11:30|21273.2|21261.2|21273.6|21261.6|21273.6|21261.6|21272.4|21260.4|2
1747066300000|2025-05-12 16:11:40|21274.9|21262.9|21274.1|21262.1|21274.9|21262.9|21273.6|21261.6|35
1747066310000|2025-05-12 16:11:50|21276.6|21264.6|21275.4|21263.4|21276.6|21264.6|21274.1|21262.1|10
1747066320000|2025-05-12 16:12:00|21277.5|21265.5|21279.1|21267.1|21279.1|21267.1|21275.4|21263.4|2
1747066330000|2025-05-12 16:12:10|||||||||4
1747066340000|2025-05-12 16:12:20|21275.4|21263.4|21279.1|21267.1|21279.1|21267.1|21275.4|21263.4|3
1747066350000|2025-05-12 16:12:30|21277.4|21265.4|21274.1|21262.1|21277.4|21265.4|21274.1|21262.1|2
1747066360000|2025-05-12 16:12:40|21273.2|21261.2|21271.6|21259.6|21273.2|21261.2|21270.4|21258.4|3
1747066370000|2025-05-12 16:12:50|21270.4|21258.4|21266.6|21254.6|21270.4|21258.4|21263.7|21251.7|13
1747066380000|2025-05-12 16:13:00|21267|21255|21266.2|21254.2|21267.9|21255.9|21265.4|21253.4|4
1747066390000|2025-05-12 16:13:10|||||||||2
1747066400000|2025-05-12 16:13:20|21265.4|21253.4|21265.4|21253.4|21265.4|21253.4|21265.4|21253.4|0
1747066410000|2025-05-12 16:13:30|21266.2|21254.2|21267.1|21255.1|21267.1|21255.1|21266.2|21254.2|2
1747066420000|2025-05-12 16:13:40|21267.5|21255.5|21267.9|21255.9|21267.9|21255.9|21267.5|21255.5|4
1747066430000|2025-05-12 16:13:50|21268.7|21256.7|21270.9|21258.9|21270.9|21258.9|21268.7|21256.7|2
1747066440000|2025-05-12 16:14:00|21271.7|21259.7|21272.5|21260.5|21273.4|21261.4|21271.7|21259.7|10
1747066460000|2025-05-12 16:14:20|21271.6|21259.6|21267.5|21255.5|21272.5|21260.5|21267.5|21255.5|7
1747066470000|2025-05-12 16:14:30|21270|21258|21270|21258|21270|21258|21270|21258|2
1747066480000|2025-05-12 16:14:40|21270.3|21258.3|21270|21258|21270.3|21258.3|21270|21258|0
1747066490000|2025-05-12 16:14:50|21270.3|21258.3|21274.6|21262.6|21274.6|21262.6|21270.3|21258.3|0
1747066500000|2025-05-12 16:15:00|21273.7|21261.7|21274.6|21262.6|21274.6|21262.6|21273.7|21261.7|5
1747066510000|2025-05-12 16:15:10|||||||||1
1747066520000|2025-05-12 16:15:20|||||||||1
1747066530000|2025-05-12 16:15:30|21275.3|21263.3|21276.2|21264.2|21276.2|21264.2|21275|21263|2
1747066540000|2025-05-12 16:15:40|21277.1|21265.1|21277.1|21265.1|21277.1|21265.1|21277.1|21265.1|2
1747066550000|2025-05-12 16:15:50|21276.2|21264.2|21275|21263|21276.2|21264.2|21275|21263|0
1747066560000|2025-05-12 16:16:00|21275.3|21263.3|21275|21263|21275.3|21263.3|21275|21263|3
1747066570000|2025-05-12 16:16:10|21276.2|21264.2|21275|21263|21276.2|21264.2|21275|21263|2
1747066580000|2025-05-12 16:16:20|21275.3|21263.3|21277.1|21265.1|21277.1|21265.1|21275.3|21263.3|0
1747066590000|2025-05-12 16:16:30|21276.2|21264.2|21276.2|21264.2|21276.2|21264.2|21276.2|21264.2|1
1747066600000|2025-05-12 16:16:40|21277.5|21265.5|21277.5|21265.5|21277.5|21265.5|21277.5|21265.5|1
1747066620000|2025-05-12 16:17:00|21275|21263|21274.6|21262.6|21275|21263|21274.6|21262.6|4
1747066630000|2025-05-12 16:17:10|21276.1|21264.1|21275.7|21263.7|21276.1|21264.1|21275.7|21263.7|68
1747066640000|2025-05-12 16:17:20|21275.2|21263.2|21276.5|21264.5|21276.5|21264.5|21274.8|21262.8|14
1747066650000|2025-05-12 16:17:30|21276.8|21264.8|21277.7|21265.7|21277.7|21265.7|21276.8|21264.8|0
1747066660000|2025-05-12 16:17:40|21277.3|21265.3|21277.7|21265.7|21277.7|21265.7|21277.3|21265.3|0
1747066670000|2025-05-12 16:17:50|21276.8|21264.8|21280.2|21268.2|21280.6|21268.6|21276.1|21264.1|12
1747066680000|2025-05-12 16:18:00|||||||||2
1747066690000|2025-05-12 16:18:10|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|9
1747066710000|2025-05-12 16:18:30|21280.9|21268.9|21282.7|21270.7|21282.7|21270.7|21280.9|21268.9|12
1747066720000|2025-05-12 16:18:40|||||||||1
1747066730000|2025-05-12 16:18:50|21281.8|21269.8|21281.4|21269.4|21281.8|21269.8|21281.4|21269.4|0
1747066740000|2025-05-12 16:19:00|21280.6|21268.6|21279.3|21267.3|21280.6|21268.6|21279.3|21267.3|2
1747066750000|2025-05-12 16:19:10|21278.9|21266.9|21278.1|21266.1|21279.3|21267.3|21278.1|21266.1|1
1747066760000|2025-05-12 16:19:20|21277.7|21265.7|21277.7|21265.7|21277.7|21265.7|21277.7|21265.7|1
1747066770000|2025-05-12 16:19:30|21278.1|21266.1|21278.9|21266.9|21278.9|21266.9|21278.1|21266.1|6
1747066780000|2025-05-12 16:19:40|21278.1|21266.1|21278.1|21266.1|21278.1|21266.1|21278.1|21266.1|1
1747066790000|2025-05-12 16:19:50|21278.9|21266.9|21278.9|21266.9|21278.9|21266.9|21278.9|21266.9|2
1747066800000|2025-05-12 16:20:00|21278.1|21266.1|21276.4|21264.4|21278.1|21266.1|21276.1|21264.1|6
1747066810000|2025-05-12 16:20:10|21276.1|21264.1|21279.3|21267.3|21279.3|21267.3|21276.1|21264.1|12
1747066820000|2025-05-12 16:20:20|21278.6|21266.6|21281.4|21269.4|21282.7|21270.7|21278.6|21266.6|8
1747066830000|2025-05-12 16:20:30|21282.7|21270.7|21282.7|21270.7|21282.7|21270.7|21282.7|21270.7|3
1747066840000|2025-05-12 16:20:40|||||||||6
1747066850000|2025-05-12 16:20:50|21281.1|21269.1|21293.6|21281.6|21293.6|21281.6|21281.1|21269.1|15
1747066860000|2025-05-12 16:21:00|21293.9|21281.9|21292.3|21280.3|21296.1|21284.1|21292.3|21280.3|3
1747066870000|2025-05-12 16:21:10|21293.2|21281.2|21291.4|21279.4|21293.6|21281.6|21291.4|21279.4|3
1747066880000|2025-05-12 16:21:20|21293.6|21281.6|21296.1|21284.1|21296.1|21284.1|21293.6|21281.6|3
1747066890000|2025-05-12 16:21:30|21295.7|21283.7|21289.8|21277.8|21295.7|21283.7|21289.8|21277.8|17
1747066900000|2025-05-12 16:21:40|21289.4|21277.4|21286.6|21274.6|21289.4|21277.4|21286.6|21274.6|2
1747066910000|2025-05-12 16:21:50|21287.3|21275.3|21286.6|21274.6|21287.3|21275.3|21286.6|21274.6|3
1747066920000|2025-05-12 16:22:00|21289.4|21277.4|21289.4|21277.4|21289.8|21277.8|21289.4|21277.4|3
1747066930000|2025-05-12 16:22:10|21289.8|21277.8|21289.4|21277.4|21290.3|21278.3|21289.4|21277.4|5
1747066940000|2025-05-12 16:22:20|21290.3|21278.3|21289.1|21277.1|21290.3|21278.3|21289.1|21277.1|0
1747066950000|2025-05-12 16:22:30|21287.8|21275.8|21287.4|21275.4|21289.1|21277.1|21287.3|21275.3|3
1747066960000|2025-05-12 16:22:40|21288.3|21276.3|21287.6|21275.6|21291.2|21279.2|21287.4|21275.4|33
1747066970000|2025-05-12 16:22:50|21286.7|21274.7|21284.2|21272.2|21286.7|21274.7|21281.3|21269.3|12
1747066980000|2025-05-12 16:23:00|21283.8|21271.8|21283.8|21271.8|21291.2|21277.2|21282.2|21270.2|37
1747066990000|2025-05-12 16:23:10|21285.4|21273.4|21289.5|21277.5|21289.9|21277.9|21285.4|21273.4|37
1747067000000|2025-05-12 16:23:20|21285.3|21273.3|21284.5|21272.5|21287|21275|21283.7|21271.7|0
1747067010000|2025-05-12 16:23:30|21285.8|21273.8|21289.5|21277.5|21289.5|21277.5|21285.8|21273.8|3
1747067020000|2025-05-12 16:23:40|21293.7|21281.7|21293.7|21281.7|21293.7|21281.7|21293.7|21281.7|4
1747067030000|2025-05-12 16:23:50|21292.8|21280.8|21292|21280|21292.8|21280.8|21292|21280|0
1747067040000|2025-05-12 16:24:00|21292.8|21280.8|21298.7|21286.7|21298.7|21286.7|21292|21280|7
1747067050000|2025-05-12 16:24:10|21297|21285|21297|21285|21297.8|21285.8|21297|21285|3
1747067060000|2025-05-12 16:24:20|21298.3|21286.3|21298.3|21286.3|21298.3|21286.3|21298.3|21286.3|0
1747067070000|2025-05-12 16:24:30|21297.4|21285.4|21297|21285|21298.7|21286.7|21297|21285|0
1747067080000|2025-05-12 16:24:40|21297.8|21285.8|21297|21285|21298.7|21286.7|21297|21285|1
1747067090000|2025-05-12 16:24:50|21299.5|21287.5|21302.4|21290.4|21302.4|21290.4|21299.5|21287.5|6
1747067100000|2025-05-12 16:25:00|21303.7|21291.7|21309.9|21297.9|21310.3|21298.3|21302.4|21290.4|5
1747067110000|2025-05-12 16:25:10|21309.5|21297.5|21312|21300|21312.4|21300.4|21309.5|21297.5|3
1747067120000|2025-05-12 16:25:20|21313.7|21301.7|21312.4|21300.4|21314.5|21302.5|21309.5|21297.5|19
1747067130000|2025-05-12 16:25:30|21312.8|21300.8|21310.3|21298.3|21313.7|21301.7|21309.9|21297.9|20
1747067140000|2025-05-12 16:25:40|21310.7|21298.7|21309.9|21297.9|21311.5|21299.5|21308.7|21296.7|23
1747067150000|2025-05-12 16:25:50|21312.8|21300.8|21307|21295|21312.8|21300.8|21304.9|21292.9|29
1747067160000|2025-05-12 16:26:00|21307.4|21295.4|21305.8|21293.8|21308.7|21296.7|21304.9|21292.9|6
1747067170000|2025-05-12 16:26:10|21304|21292|21299.9|21287.9|21304.9|21292.9|21298.3|21286.3|11
1747067180000|2025-05-12 16:26:20|21297.8|21285.8|21298.3|21286.3|21298.7|21286.7|21294.5|21282.5|8
1747067190000|2025-05-12 16:26:30|21292|21280|21292.8|21280.8|21292.8|21280.8|21289.5|21277.5|64
1747067200000|2025-05-12 16:26:40|21293.7|21281.7|21294.5|21282.5|21294.5|21282.5|21292|21280|7
1747067210000|2025-05-12 16:26:50|21295.8|21283.8|21299.5|21287.5|21299.5|21287.5|21295.8|21283.8|1
1747067220000|2025-05-12 16:27:00|21300.8|21288.8|21303.3|21291.3|21303.3|21291.3|21300.8|21288.8|0
1747067240000|2025-05-12 16:27:20|21304.2|21292.2|21307|21295|21307|21295|21304.2|21292.2|1
1747067250000|2025-05-12 16:27:30|21306.7|21294.7|21307.4|21295.4|21309|21297|21305.8|21293.8|34
1747067260000|2025-05-12 16:27:40|21308.3|21296.3|21305.8|21293.8|21308.3|21296.3|21305.4|21293.4|28
1747067270000|2025-05-12 16:27:50|21307|21295|21310.4|21298.4|21311.3|21299.3|21307|21295|3
1747067280000|2025-05-12 16:28:00|21311.3|21299.3|21303.3|21291.3|21311.3|21299.3|21303.3|21291.3|4
1747067290000|2025-05-12 16:28:10|||||||||2
1747067300000|2025-05-12 16:28:20|21302|21290|21305.8|21293.8|21305.8|21293.8|21302|21290|4
1747067320000|2025-05-12 16:28:40|21302.9|21290.9|21305.4|21293.4|21305.4|21293.4|21302|21290|26
1747067330000|2025-05-12 16:28:50|21306.6|21294.6|21306.3|21294.3|21306.6|21294.6|21306.3|21294.3|0
1747067340000|2025-05-12 16:29:00|21304.1|21292.1|21304.1|21292.1|21304.1|21292.1|21304.1|21292.1|0
1747067350000|2025-05-12 16:29:10|21305.8|21293.8|21304.5|21292.5|21305.8|21293.8|21304.5|21292.5|3
1747067360000|2025-05-12 16:29:20|21305.4|21293.4|21304.1|21292.1|21305.4|21293.4|21304.1|21292.1|3
1747067370000|2025-05-12 16:29:30|21302.9|21290.9|21304.1|21292.1|21304.1|21292.1|21302.9|21290.9|12
1747067380000|2025-05-12 16:29:40|21306.6|21294.6|21302.9|21290.9|21306.6|21294.6|21302.9|21290.9|4
1747067390000|2025-05-12 16:29:50|21303.8|21291.8|21302|21290|21304.1|21292.1|21302|21290|2
1747067400000|2025-05-12 16:30:00|21303.3|21291.3|21302|21290|21303.3|21291.3|21302|21290|2
1747067410000|2025-05-12 16:30:10|21302.4|21290.4|21303.3|21291.3|21303.3|21291.3|21302.4|21290.4|0
1747067420000|2025-05-12 16:30:20|21299.5|21287.5|21300.4|21288.4|21302|21290|21299.5|21287.5|7
1747067430000|2025-05-12 16:30:30|21302|21290|21302.9|21290.9|21302.9|21290.9|21302|21290|3
1747067440000|2025-05-12 16:30:40|21300.4|21288.4|21300.4|21288.4|21300.4|21288.4|21300.4|21288.4|0
1747067450000|2025-05-12 16:30:50|21300|21288|21297.9|21285.9|21300|21288|21296.3|21284.3|8
1747067460000|2025-05-12 16:31:00|21297|21285|21296.6|21284.6|21297|21285|21296.6|21284.6|4
1747067470000|2025-05-12 16:31:10|21296.3|21284.3|21294.1|21282.1|21296.6|21284.6|21294.1|21282.1|6
1747067480000|2025-05-12 16:31:20|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|2
1747067490000|2025-05-12 16:31:30|21297.5|21285.5|21299.5|21287.5|21301.3|21289.3|21297.5|21285.5|11
1747067500000|2025-05-12 16:31:40|21299.1|21287.1|21301.3|21289.3|21301.6|21289.6|21299.1|21287.1|1
1747067510000|2025-05-12 16:31:50|21301.6|21289.6|21301.3|21289.3|21301.6|21289.6|21301.3|21289.3|1
1747067520000|2025-05-12 16:32:00|21301.2|21289.2|21301.6|21289.6|21301.6|21289.6|21301.2|21289.2|2
1747067530000|2025-05-12 16:32:10|21302.5|21290.5|21302.5|21290.5|21302.5|21290.5|21302.5|21290.5|0
1747067540000|2025-05-12 16:32:20|21302.9|21290.9|21302.9|21290.9|21302.9|21290.9|21302.9|21290.9|2
1747067550000|2025-05-12 16:32:30|21303.7|21291.7|21305.4|21293.4|21305.4|21293.4|21303.7|21291.7|1
1747067560000|2025-05-12 16:32:40|21305|21293|21306.6|21294.6|21306.6|21294.6|21303.7|21291.7|3
1747067570000|2025-05-12 16:32:50|21308.7|21296.7|21308.4|21296.4|21308.7|21296.7|21308.4|21296.4|31
1747067580000|2025-05-12 16:33:00|21309.2|21297.2|21310.9|21298.9|21310.9|21298.9|21309.2|21297.2|4
1747067590000|2025-05-12 16:33:10|21309.6|21297.6|21308.4|21296.4|21309.6|21297.6|21308.4|21296.4|1
1747067600000|2025-05-12 16:33:20|21308|21296|21308.4|21296.4|21308.4|21296.4|21308|21296|1
1747067610000|2025-05-12 16:33:30|21308|21296|21311.7|21299.7|21311.7|21299.7|21308|21296|0
1747067620000|2025-05-12 16:33:40|21310.9|21298.9|21310.9|21298.9|21310.9|21298.9|21310.9|21298.9|6
1747067630000|2025-05-12 16:33:50|21310.5|21298.5|21309.6|21297.6|21310.5|21298.5|21309.6|21297.6|2
1747067640000|2025-05-12 16:34:00|21310.5|21298.5|21309.6|21297.6|21310.5|21298.5|21309.6|21297.6|0
1747067650000|2025-05-12 16:34:10|21310.5|21298.5|21310.5|21298.5|21310.9|21298.9|21310.5|21298.5|1
1747067660000|2025-05-12 16:34:20|21310.9|21298.9|21308|21296|21310.9|21298.9|21308|21296|1
1747067670000|2025-05-12 16:34:30|21308.4|21296.4|21308.4|21296.4|21309.2|21297.2|21308.4|21296.4|3
1747067680000|2025-05-12 16:34:40|21308|21296|21308|21296|21308|21296|21308|21296|0
1747067690000|2025-05-12 16:34:50|21306.7|21294.7|21305.9|21293.9|21306.7|21294.7|21305.9|21293.9|1
1747067700000|2025-05-12 16:35:00|||||||||1
1747067710000|2025-05-12 16:35:10|21301.7|21289.7|21297.5|21285.5|21301.7|21289.7|21297.5|21285.5|6
1747067720000|2025-05-12 16:35:20|21296.2|21284.2|21295.9|21283.9|21296.2|21284.2|21295.9|21283.9|1
1747067730000|2025-05-12 16:35:30|21296.7|21284.7|21296.2|21284.2|21297.1|21285.1|21295.9|21283.9|11
1747067740000|2025-05-12 16:35:40|21298.4|21286.4|21298.4|21286.4|21298.4|21286.4|21298.4|21286.4|0
1747067750000|2025-05-12 16:35:50|21296.7|21284.7|21296.7|21284.7|21296.7|21284.7|21296.7|21284.7|3
1747067760000|2025-05-12 16:36:00|21297.5|21285.5|21300.1|21288.1|21300.5|21288.5|21297.5|21285.5|16
1747067770000|2025-05-12 16:36:10|21299.7|21287.7|21300.5|21288.5|21300.5|21288.5|21299.7|21287.7|6
1747067780000|2025-05-12 16:36:20|21301.4|21289.4|21302.6|21290.6|21302.6|21290.6|21301.4|21289.4|6
1747067790000|2025-05-12 16:36:30|||||||||1
1747067800000|2025-05-12 16:36:40|21302.2|21290.2|21298.8|21286.8|21302.6|21290.6|21298.8|21286.8|2
1747067810000|2025-05-12 16:36:50|21299.7|21287.7|21298.8|21286.8|21299.7|21287.7|21298.8|21286.8|2
1747067820000|2025-05-12 16:37:00|21301|21289|21301|21289|21302.2|21290.2|21301|21289|0
1747067830000|2025-05-12 16:37:10|21299.7|21287.7|21299.7|21287.7|21300.1|21288.1|21299.7|21287.7|3
1747067840000|2025-05-12 16:37:20|21298.5|21286.5|21299.7|21287.7|21299.7|21287.7|21298.5|21286.5|1
1747067850000|2025-05-12 16:37:30|21298|21286|21298.8|21286.8|21298.8|21286.8|21298|21286|10
1747067860000|2025-05-12 16:37:40|21299.7|21287.7|21300.1|21288.1|21300.1|21288.1|21299.7|21287.7|0
1747067870000|2025-05-12 16:37:50|21298|21286|21298.8|21286.8|21298.8|21286.8|21298|21286|1
1747067880000|2025-05-12 16:38:00|21299.2|21287.2|21301|21289|21301|21289|21299.2|21287.2|8
1747067890000|2025-05-12 16:38:10|21300.1|21288.1|21298.8|21286.8|21300.1|21288.1|21298.8|21286.8|4
1747067900000|2025-05-12 16:38:20|21299.7|21287.7|21298.8|21286.8|21299.7|21287.7|21298.8|21286.8|0
1747067910000|2025-05-12 16:38:30|21299.7|21287.7|21300.1|21288.1|21300.1|21288.1|21298.8|21286.8|2
1747067920000|2025-05-12 16:38:40|21299.2|21287.2|21299.2|21287.2|21299.2|21287.2|21299.2|21287.2|0
1747067930000|2025-05-12 16:38:50|21298.8|21286.8|21298.5|21286.5|21298.8|21286.8|21295.5|21283.5|2
1747067940000|2025-05-12 16:39:00|21300.1|21288.1|21300.1|21288.1|21300.1|21288.1|21300.1|21288.1|3
1747067950000|2025-05-12 16:39:10|21299.2|21287.2|21296.7|21284.7|21300.1|21288.1|21296.7|21284.7|5
1747067960000|2025-05-12 16:39:20|21296.3|21284.3|21295.6|21283.6|21296.3|21284.3|21295.1|21283.1|6
1747067970000|2025-05-12 16:39:30|21295.5|21283.5|21300.1|21288.1|21300.5|21288.5|21290.1|21278.1|8
1747067980000|2025-05-12 16:39:40|21299.2|21287.2|21296.7|21284.7|21299.2|21287.2|21296.7|21284.7|5
1747067990000|2025-05-12 16:39:50|21297.1|21285.1|21308.3|21296.3|21308.7|21296.7|21297.1|21285.1|44
1747068000000|2025-05-12 16:40:00|21309.6|21297.6|21306.2|21294.2|21309.6|21297.6|21305.8|21293.8|6
1747068010000|2025-05-12 16:40:10|21307.1|21295.1|21306.2|21294.2|21307.1|21295.1|21303.3|21291.3|38
1747068020000|2025-05-12 16:40:20|21305|21293|21305|21293|21305.8|21293.8|21305|21293|1
1747068030000|2025-05-12 16:40:30|21304.9|21292.9|21305.8|21293.8|21305.8|21293.8|21304.9|21292.9|0
1747068040000|2025-05-12 16:40:40|21307.1|21295.1|21310.1|21298.1|21311.2|21299.2|21307.1|21295.1|28
1747068050000|2025-05-12 16:40:50|21309.2|21297.2|21304.7|21292.7|21310.1|21298.1|21304.7|21292.7|79
1747068060000|2025-05-12 16:41:00|21303.8|21291.8|21303.8|21291.8|21303.8|21291.8|21303.8|21291.8|1
1747068070000|2025-05-12 16:41:10|21305.6|21293.6|21306.3|21294.3|21306.3|21294.3|21305.6|21293.6|8
1747068080000|2025-05-12 16:41:20|21307.2|21295.2|21307.2|21295.2|21307.2|21295.2|21307.2|21295.2|4
1747068090000|2025-05-12 16:41:30|21308.1|21296.1|21310.9|21298.9|21310.9|21298.9|21307.2|21295.2|7
1747068100000|2025-05-12 16:41:40|21309.2|21297.2|21308.4|21296.4|21310.1|21298.1|21308.4|21296.4|15
1747068110000|2025-05-12 16:41:50|21306.8|21294.8|21305.6|21293.6|21307.2|21295.2|21305.6|21293.6|60
1747068120000|2025-05-12 16:42:00|21305.9|21293.9|21304.3|21292.3|21306.8|21294.8|21303.9|21291.9|1
1747068130000|2025-05-12 16:42:10|21305.9|21293.9|21303.1|21291.1|21305.9|21293.9|21303.1|21291.1|6
1747068140000|2025-05-12 16:42:20|21302.2|21290.2|21301.8|21289.8|21303.1|21291.1|21301.4|21289.4|1
1747068150000|2025-05-12 16:42:30|21304.7|21292.7|21304.7|21292.7|21304.7|21292.7|21304.7|21292.7|8
1747068160000|2025-05-12 16:42:40|21301.8|21289.8|21305.9|21293.9|21305.9|21293.9|21301.8|21289.8|9
1747068170000|2025-05-12 16:42:50|21305.6|21293.6|21304.7|21292.7|21305.6|21293.6|21304.7|21292.7|1
1747068180000|2025-05-12 16:43:00|21304.3|21292.3|21305.6|21293.6|21305.9|21293.9|21304.3|21292.3|3
1747068190000|2025-05-12 16:43:10|21305.9|21293.9|21305.9|21293.9|21305.9|21293.9|21305.6|21293.6|2
1747068200000|2025-05-12 16:43:20|21309.7|21297.7|21307.2|21295.2|21309.7|21297.7|21305.6|21293.6|89
1747068210000|2025-05-12 16:43:30|21308.1|21296.1|21308.9|21296.9|21309.3|21297.3|21308.1|21296.1|2
1747068220000|2025-05-12 16:43:40|21309.3|21297.3|21309.3|21297.3|21309.3|21297.3|21309.3|21297.3|0
1747068230000|2025-05-12 16:43:50|21305.9|21293.9|21310.9|21298.9|21310.9|21298.9|21305.9|21293.9|29
1747068240000|2025-05-12 16:44:00|21309.7|21297.7|21309.7|21297.7|21309.7|21297.7|21309.7|21297.7|13
1747068250000|2025-05-12 16:44:10|21310.6|21298.6|21310.9|21298.9|21310.9|21298.9|21310.6|21298.6|4
1747068260000|2025-05-12 16:44:20|||||||||1
1747068270000|2025-05-12 16:44:30|21310.6|21298.6|21310.9|21298.9|21310.9|21298.9|21310.6|21298.6|5
1747068280000|2025-05-12 16:44:40|21310.6|21298.6|21310.6|21298.6|21310.9|21298.9|21310.6|21298.6|0
1747068290000|2025-05-12 16:44:50|||||||||1
1747068300000|2025-05-12 16:45:00|21309.3|21297.3|21308.1|21296.1|21310.6|21298.6|21308.1|21296.1|3
1747068310000|2025-05-12 16:45:10|21305.9|21293.9|21305.9|21293.9|21305.9|21293.9|21305.9|21293.9|1
1747068320000|2025-05-12 16:45:20|21306.8|21294.8|21310.2|21298.2|21310.2|21298.2|21305|21293|8
1747068330000|2025-05-12 16:45:30|21309.3|21297.3|21309.3|21297.3|21310.5|21298.5|21309.3|21297.3|2
1747068340000|2025-05-12 16:45:40|21308.9|21296.9|21309.3|21297.3|21309.7|21297.7|21308.9|21296.9|1
1747068350000|2025-05-12 16:45:50|21305.9|21293.9|21308|21296|21309.3|21297.3|21305.9|21293.9|7
1747068360000|2025-05-12 16:46:00|21307.2|21295.2|21309.7|21297.7|21309.7|21297.7|21307.2|21295.2|2
1747068370000|2025-05-12 16:46:10|21310.5|21298.5|21311.3|21299.3|21311.3|21299.3|21310.5|21298.5|40
1747068380000|2025-05-12 16:46:20|21308.4|21296.4|21307.5|21295.5|21308.8|21296.8|21307.5|21295.5|7
1747068390000|2025-05-12 16:46:30|21307.9|21295.9|21306.7|21294.7|21307.9|21295.9|21306.7|21294.7|1
1747068400000|2025-05-12 16:46:40|21305.4|21293.4|21306.3|21294.3|21306.3|21294.3|21305.4|21293.4|2
1747068410000|2025-05-12 16:46:50|21306.7|21294.7|21308.4|21296.4|21309.2|21297.2|21304.2|21292.2|10
1747068420000|2025-05-12 16:47:00|21307.5|21295.5|21306.3|21294.3|21309.2|21297.2|21305.4|21293.4|11
1747068430000|2025-05-12 16:47:10|21305.4|21293.4|21305.4|21293.4|21305.4|21293.4|21305.4|21293.4|1
1747068440000|2025-05-12 16:47:20|21302.9|21290.9|21304.2|21292.2|21305|21293|21302.9|21290.9|10
1747068450000|2025-05-12 16:47:30|21305|21293|21305|21293|21305|21293|21304.2|21292.2|1
1747068460000|2025-05-12 16:47:40|||||||||1
1747068480000|2025-05-12 16:48:00|21305.8|21293.8|21303.7|21291.7|21306.2|21294.2|21302.9|21290.9|50
1747068490000|2025-05-12 16:48:10|21304.2|21292.2|21306.2|21294.2|21306.2|21294.2|21303.7|21291.7|3
1747068500000|2025-05-12 16:48:20|21305.8|21293.8|21305.8|21293.8|21305.8|21293.8|21304.9|21292.9|0
1747068510000|2025-05-12 16:48:30|21304.9|21292.9|21304.5|21292.5|21305.8|21293.8|21304.5|21292.5|5
1747068520000|2025-05-12 16:48:40|21303.7|21291.7|21302.4|21290.4|21303.7|21291.7|21299.9|21287.9|18
1747068530000|2025-05-12 16:48:50|21303.3|21291.3|21304.9|21292.9|21305.8|21293.8|21303.3|21291.3|4
1747068540000|2025-05-12 16:49:00|21305.8|21293.8|21306.2|21294.2|21306.2|21294.2|21305.8|21293.8|2
1747068550000|2025-05-12 16:49:10|21306.1|21294.1|21307.4|21295.4|21307.4|21295.4|21306.1|21294.1|1
1747068560000|2025-05-12 16:49:20|21307|21295|21307.4|21295.4|21307.4|21295.4|21307|21295|0
1747068580000|2025-05-12 16:49:40|21309.5|21297.5|21307.4|21295.4|21309.5|21297.5|21307.4|21295.4|2
1747068590000|2025-05-12 16:49:50|21305.3|21293.3|21307.4|21295.4|21309.9|21297.9|21305.3|21293.3|11
1747068600000|2025-05-12 16:50:00|21308.3|21296.3|21307|21295|21308.3|21296.3|21307|21295|6
1747068610000|2025-05-12 16:50:10|21305.8|21293.8|21306.1|21294.1|21306.1|21294.1|21305.8|21293.8|5
1747068630000|2025-05-12 16:50:30|21307.4|21295.4|21307.4|21295.4|21307.4|21295.4|21307.4|21295.4|2
1747068640000|2025-05-12 16:50:40|21307.8|21295.8|21309.9|21297.9|21309.9|21297.9|21307.8|21295.8|7
1747068650000|2025-05-12 16:50:50|21309|21297|21308.3|21296.3|21309.9|21297.9|21307.4|21295.4|7
1747068660000|2025-05-12 16:51:00|21307.4|21295.4|21306.1|21294.1|21307.4|21295.4|21306.1|21294.1|4
1747068670000|2025-05-12 16:51:10|21307.4|21295.4|21307|21295|21307.4|21295.4|21306.1|21294.1|14
1747068680000|2025-05-12 16:51:20|21306.6|21294.6|21305.8|21293.8|21307|21295|21305.8|21293.8|2
1747068690000|2025-05-12 16:51:30|21306.1|21294.1|21306.1|21294.1|21306.1|21294.1|21306.1|21294.1|1
1747068700000|2025-05-12 16:51:40|21305.8|21293.8|21306.1|21294.1|21306.1|21294.1|21305.8|21293.8|2
1747068710000|2025-05-12 16:51:50|21307|21295|21307.4|21295.4|21307.4|21295.4|21307|21295|1
1747068720000|2025-05-12 16:52:00|21307|21295|21307|21295|21307|21295|21307|21295|3
1747068730000|2025-05-12 16:52:10|21307.4|21295.4|21309.9|21297.9|21309.9|21297.9|21307.4|21295.4|8
1747068750000|2025-05-12 16:52:30|21309.5|21297.5|21309.5|21297.5|21309.5|21297.5|21309.5|21297.5|3
1747068760000|2025-05-12 16:52:40|21308.6|21296.6|21307|21295|21308.6|21296.6|21307|21295|5
1747068770000|2025-05-12 16:52:50|21307.4|21295.4|21307.4|21295.4|21307.4|21295.4|21307|21295|0
1747068780000|2025-05-12 16:53:00|||||||||1
1747068790000|2025-05-12 16:53:10|21306.1|21294.1|21305.8|21293.8|21306.1|21294.1|21305.8|21293.8|1
1747068800000|2025-05-12 16:53:20|21303.6|21291.6|21304.5|21292.5|21304.5|21292.5|21303.6|21291.6|11
1747068810000|2025-05-12 16:53:30|21303.6|21291.6|21304.5|21292.5|21304.5|21292.5|21303.3|21291.3|1
1747068820000|2025-05-12 16:53:40|21303.6|21291.6|21303.6|21291.6|21304.5|21292.5|21302.4|21290.4|1
1747068830000|2025-05-12 16:53:50|21304.9|21292.9|21304.9|21292.9|21304.9|21292.9|21304.9|21292.9|3
1747068840000|2025-05-12 16:54:00|21304|21292|21303.6|21291.6|21304|21292|21303.6|21291.6|2
1747068850000|2025-05-12 16:54:10|21304.9|21292.9|21302.7|21290.7|21304.9|21292.9|21302.7|21290.7|6
1747068860000|2025-05-12 16:54:20|21302.4|21290.4|21300.6|21288.6|21302.7|21290.7|21300.6|21288.6|25
1747068870000|2025-05-12 16:54:30|21304|21292|21303.1|21291.1|21304|21292|21303.1|21291.1|3
1747068880000|2025-05-12 16:54:40|21301.9|21289.9|21300.6|21288.6|21301.9|21289.9|21300.6|21288.6|0
1747068890000|2025-05-12 16:54:50|21301.5|21289.5|21300.6|21288.6|21301.5|21289.5|21299.7|21287.7|7
1747068900000|2025-05-12 16:55:00|21300.2|21288.2|21301.5|21289.5|21301.5|21289.5|21300.2|21288.2|3
1747068910000|2025-05-12 16:55:10|21300.6|21288.6|21300.6|21288.6|21300.6|21288.6|21300.6|21288.6|0
1747068920000|2025-05-12 16:55:20|21304.4|21292.4|21305.2|21293.2|21305.2|21293.2|21304.4|21292.4|3
1747068930000|2025-05-12 16:55:30|21305.6|21293.6|21305.6|21293.6|21305.6|21293.6|21305.6|21293.6|3
1747068940000|2025-05-12 16:55:40|21306.9|21294.9|21306.9|21294.9|21306.9|21294.9|21306.9|21294.9|1
1747068950000|2025-05-12 16:55:50|21307.2|21295.2|21308.1|21296.1|21308.1|21296.1|21307.2|21295.2|0
1747068960000|2025-05-12 16:56:00|21310.6|21298.6|21308.1|21296.1|21310.6|21298.6|21308.1|21296.1|17
1747068970000|2025-05-12 16:56:10|21308.9|21296.9|21311.4|21299.4|21311.4|21299.4|21308.9|21296.9|8
1747068980000|2025-05-12 16:56:20|21310.1|21298.1|21311.4|21299.4|21311.4|21299.4|21310.1|21298.1|0
1747068990000|2025-05-12 16:56:30|||||||||1
1747069000000|2025-05-12 16:56:40|21313.9|21301.9|21313.9|21301.9|21313.9|21301.9|21313.9|21301.9|16
1747069010000|2025-05-12 16:56:50|21311.4|21299.4|21311.4|21299.4|21311.4|21299.4|21311.4|21299.4|9
1747069020000|2025-05-12 16:57:00|21312.2|21300.2|21313.8|21301.8|21313.8|21301.8|21311.4|21299.4|6
1747069030000|2025-05-12 16:57:10|21313.1|21301.1|21313.1|21301.1|21313.1|21301.1|21313.1|21301.1|41
1747069040000|2025-05-12 16:57:20|21312.7|21300.7|21313.1|21301.1|21313.1|21301.1|21312.7|21300.7|3
1747069060000|2025-05-12 16:57:40|21311.5|21299.5|21311.8|21299.8|21312.7|21300.7|21311.5|21299.5|3
1747069070000|2025-05-12 16:57:50|21313.1|21301.1|21312.7|21300.7|21313.1|21301.1|21312.7|21300.7|1
1747069080000|2025-05-12 16:58:00|||||||||1
1747069090000|2025-05-12 16:58:10|21313.1|21301.1|21313.1|21301.1|21313.1|21301.1|21313.1|21301.1|5
1747069100000|2025-05-12 16:58:20|21312.7|21300.7|21313.1|21301.1|21313.1|21301.1|21312.7|21300.7|0
1747069110000|2025-05-12 16:58:30|21312.7|21300.7|21313.1|21301.1|21313.1|21301.1|21312.7|21300.7|2
1747069120000|2025-05-12 16:58:40|21312.7|21300.7|21312.7|21300.7|21312.7|21300.7|21312.7|21300.7|0
1747069130000|2025-05-12 16:58:50|21312.3|21300.3|21311.5|21299.5|21312.7|21300.7|21311.5|21299.5|2
1747069150000|2025-05-12 16:59:10|||||||||1
1747069170000|2025-05-12 16:59:30|21310.6|21298.6|21311.5|21299.5|21311.5|21299.5|21310.6|21298.6|4
1747069180000|2025-05-12 16:59:40|21311.8|21299.8|21312.7|21300.7|21312.7|21300.7|21311.5|21299.5|7
1747069190000|2025-05-12 16:59:50|||||||||6
1747069200000|2025-05-12 17:00:00|21313.1|21301.1|21313.1|21301.1|21313.1|21301.1|21313.1|21301.1|2
1747069210000|2025-05-12 17:00:10|21312.7|21300.7|21312.7|21300.7|21313.1|21301.1|21312.7|21300.7|7
1747069220000|2025-05-12 17:00:20|21313.1|21301.1|21312.7|21300.7|21313.1|21301.1|21311.5|21299.5|6
1747069230000|2025-05-12 17:00:30|21311.8|21299.8|21313.1|21301.1|21313.1|21301.1|21310.2|21298.2|22
1747069250000|2025-05-12 17:00:50|21311.1|21299.1|21311.1|21299.1|21311.1|21299.1|21310.7|21298.7|40
1747069270000|2025-05-12 17:01:10|21310.7|21298.7|21311.5|21299.5|21311.5|21299.5|21310.7|21298.7|3
1747069280000|2025-05-12 17:01:20|21311.8|21299.8|21312.7|21300.7|21312.7|21300.7|21311.8|21299.8|0
1747069290000|2025-05-12 17:01:30|21311.8|21299.8|21311.8|21299.8|21312.7|21300.7|21311.8|21299.8|0
1747069300000|2025-05-12 17:01:40|21312.7|21300.7|21311.8|21299.8|21313.1|21301.1|21311.8|21299.8|1
1747069320000|2025-05-12 17:02:00|21311.4|21299.4|21311.4|21299.4|21311.4|21299.4|21310.6|21298.6|0
1747069330000|2025-05-12 17:02:10|21310.6|21298.6|21309.3|21297.3|21311.8|21299.8|21309.3|21297.3|6
1747069340000|2025-05-12 17:02:20|21308.1|21296.1|21308.1|21296.1|21308.1|21296.1|21308.1|21296.1|0
1747069350000|2025-05-12 17:02:30|21308.9|21296.9|21308.9|21296.9|21309.8|21297.8|21308.9|21296.9|3
1747069360000|2025-05-12 17:02:40|21308.2|21296.2|21304.4|21292.4|21308.2|21296.2|21304.1|21292.1|47
1747069370000|2025-05-12 17:02:50|21304.8|21292.8|21304.8|21292.8|21304.8|21292.8|21304.8|21292.8|0
1747069380000|2025-05-12 17:03:00|21305.7|21293.7|21307.8|21295.8|21308.2|21296.2|21305.7|21293.7|22
1747069390000|2025-05-12 17:03:10|21309.4|21297.4|21310.3|21298.3|21310.3|21298.3|21309.4|21297.4|5
1747069410000|2025-05-12 17:03:30|21310.7|21298.7|21311.9|21299.9|21311.9|21299.9|21310.3|21298.3|7
1747069420000|2025-05-12 17:03:40|21311.6|21299.6|21310.7|21298.7|21311.6|21299.6|21310.7|21298.7|2
1747069440000|2025-05-12 17:04:00|21311.6|21299.6|21311.9|21299.9|21311.9|21299.9|21311.6|21299.6|1
1747069450000|2025-05-12 17:04:10|21312.3|21300.3|21312.3|21300.3|21312.3|21300.3|21312.3|21300.3|8
1747069470000|2025-05-12 17:04:30|||||||||4
1747069480000|2025-05-12 17:04:40|||||||||9
1747069500000|2025-05-12 17:05:00|21313.2|21301.2|21313.2|21301.2|21313.9|21301.9|21312.3|21300.3|107
1747069510000|2025-05-12 17:05:10|21313.6|21301.6|21313.6|21301.6|21313.6|21301.6|21313.6|21301.6|2
1747069520000|2025-05-12 17:05:20|21313.2|21301.2|21309.8|21297.8|21313.6|21301.6|21309.8|21297.8|2
1747069530000|2025-05-12 17:05:30|21310.2|21298.2|21311.1|21299.1|21311.1|21299.1|21309.8|21297.8|3
1747069540000|2025-05-12 17:05:40|21309.8|21297.8|21309.8|21297.8|21309.8|21297.8|21309.8|21297.8|9
1747069550000|2025-05-12 17:05:50|21311.6|21299.6|21312.3|21300.3|21312.3|21300.3|21311.6|21299.6|15
1747069560000|2025-05-12 17:06:00|21313.2|21301.2|21315.5|21303.5|21315.5|21303.5|21313|21301|34
1747069570000|2025-05-12 17:06:10|21314.7|21302.7|21311.8|21299.8|21314.7|21302.7|21311.8|21299.8|2
1747069580000|2025-05-12 17:06:20|21313|21301|21312.7|21300.7|21313|21301|21312.7|21300.7|0
1747069590000|2025-05-12 17:06:30|21313.5|21301.5|21314.3|21302.3|21314.3|21302.3|21313|21301|1
1747069600000|2025-05-12 17:06:40|21313.9|21301.9|21314.3|21302.3|21314.3|21302.3|21313.9|21301.9|1
1747069610000|2025-05-12 17:06:50|21316.4|21304.4|21315.9|21303.9|21317.5|21305.5|21315.9|21303.9|123
1747069620000|2025-05-12 17:07:00|21315|21303|21315.9|21303.9|21315.9|21303.9|21315|21303|1
1747069630000|2025-05-12 17:07:10|21316.3|21304.3|21316.8|21304.8|21317.2|21305.2|21316.3|21304.3|1
1747069640000|2025-05-12 17:07:20|21315.9|21303.9|21317.2|21305.2|21318.4|21306.4|21315.9|21303.9|1
1747069650000|2025-05-12 17:07:30|21317.5|21305.5|21320.9|21308.9|21320.9|21308.9|21317.5|21305.5|5
1747069660000|2025-05-12 17:07:40|21321.3|21309.3|21320.9|21308.9|21321.3|21309.3|21318.4|21306.4|10
1747069670000|2025-05-12 17:07:50|21320|21308|21319.7|21307.7|21320|21308|21319.7|21307.7|1
1747069680000|2025-05-12 17:08:00|21318.8|21306.8|21318.9|21306.9|21319.7|21307.7|21318|21306|54
1747069690000|2025-05-12 17:08:10|21318|21306|21317.3|21305.3|21318|21306|21317.3|21305.3|14
1747069710000|2025-05-12 17:08:30|21315.2|21303.2|21316|21304|21316.4|21304.4|21315.2|21303.2|18
1747069720000|2025-05-12 17:08:40|21315.2|21303.2|21315.2|21303.2|21316.4|21304.4|21315.2|21303.2|9
1747069740000|2025-05-12 17:09:00|21315.5|21303.5|21316.4|21304.4|21316.4|21304.4|21315.5|21303.5|6
1747069750000|2025-05-12 17:09:10|21317.7|21305.7|21320.2|21308.2|21320.5|21308.5|21316.4|21304.4|13
1747069760000|2025-05-12 17:09:20|21320.5|21308.5|21320.5|21308.5|21320.5|21308.5|21320.2|21308.2|1
1747069770000|2025-05-12 17:09:30|21318.9|21306.9|21319.3|21307.3|21320.2|21308.2|21318.9|21306.9|2
1747069780000|2025-05-12 17:09:40|21318|21306|21318|21306|21318.9|21306.9|21318|21306|3
1747069810000|2025-05-12 17:10:10|||||||||1
1747069820000|2025-05-12 17:10:20|21318.4|21306.4|21320.2|21308.2|21320.5|21308.5|21318.4|21306.4|4
1747069830000|2025-05-12 17:10:30|21320.1|21308.1|21318|21306|21320.5|21308.5|21318|21306|3
1747069840000|2025-05-12 17:10:40|21318.9|21306.9|21318.9|21306.9|21318.9|21306.9|21318|21306|0
1747069850000|2025-05-12 17:10:50|21318|21306|21318.9|21306.9|21318.9|21306.9|21318|21306|0
1747069860000|2025-05-12 17:11:00|||||||||1
1747069870000|2025-05-12 17:11:10|||||||||1
1747069880000|2025-05-12 17:11:20|21318|21306|21319.8|21307.8|21319.8|21307.8|21318|21306|2
1747069890000|2025-05-12 17:11:30|21320.5|21308.5|21320.5|21308.5|21320.5|21308.5|21320.5|21308.5|5
1747069910000|2025-05-12 17:11:50|21318|21306|21318.9|21306.9|21318.9|21306.9|21318|21306|7
1747069920000|2025-05-12 17:12:00|21318|21306|21320.9|21308.9|21320.9|21308.9|21318|21306|16
1747069930000|2025-05-12 17:12:10|21321.3|21309.3|21321.3|21309.3|21321.3|21309.3|21321.3|21309.3|1
1747069940000|2025-05-12 17:12:20|21320.5|21308.5|21320.1|21308.1|21320.5|21308.5|21320.1|21308.1|1
1747069950000|2025-05-12 17:12:30|21319.3|21307.3|21320.5|21308.5|21320.5|21308.5|21318|21306|0
1747069960000|2025-05-12 17:12:40|||||||||1
1747069970000|2025-05-12 17:12:50|21321.3|21309.3|21321.3|21309.3|21321.3|21309.3|21321.3|21309.3|21
1747069980000|2025-05-12 17:13:00|21323|21311|21326.3|21314.3|21326.3|21314.3|21322.1|21310.1|49
1747069990000|2025-05-12 17:13:10|21323.8|21311.8|21323.8|21311.8|21324.6|21312.6|21323.8|21311.8|1
1747070000000|2025-05-12 17:13:20|21322.9|21310.9|21321.3|21309.3|21322.9|21310.9|21321.3|21309.3|3
1747070010000|2025-05-12 17:13:30|21322|21310|21323.8|21311.8|21323.8|21311.8|21322|21310|4
1747070020000|2025-05-12 17:13:40|21323.4|21311.4|21318.8|21306.8|21323.4|21311.4|21318.8|21306.8|21
1747070030000|2025-05-12 17:13:50|21320|21308|21320.9|21308.9|21320.9|21308.9|21320|21308|1
1747070040000|2025-05-12 17:14:00|21321.3|21309.3|21322.1|21310.1|21322.5|21310.5|21321.3|21309.3|4
1747070050000|2025-05-12 17:14:10|21322.5|21310.5|21318.7|21306.7|21322.5|21310.5|21318.7|21306.7|23
1747070060000|2025-05-12 17:14:20|21320|21308|21320|21308|21320|21308|21318.7|21306.7|1
1747070070000|2025-05-12 17:14:30|21321.2|21309.2|21320|21308|21321.2|21309.2|21320|21308|2
1747070080000|2025-05-12 17:14:40|21320.7|21308.7|21322.5|21310.5|21322.5|21310.5|21320.7|21308.7|2
1747070090000|2025-05-12 17:14:50|21321.6|21309.6|21321.2|21309.2|21322.5|21310.5|21321.2|21309.2|53
1747070100000|2025-05-12 17:15:00|21322.5|21310.5|21318.7|21306.7|21322.5|21310.5|21318.7|21306.7|6
1747070120000|2025-05-12 17:15:20|21320|21308|21320|21308|21320|21308|21320|21308|3
1747070130000|2025-05-12 17:15:30|21319.1|21307.1|21320.9|21308.9|21320.9|21308.9|21319.1|21307.1|7
1747070140000|2025-05-12 17:15:40|21321.2|21309.2|21322.9|21310.9|21322.9|21310.9|21321.2|21309.2|36
1747070150000|2025-05-12 17:15:50|21323.2|21311.2|21322.9|21310.9|21323.2|21311.2|21322|21310|2
1747070160000|2025-05-12 17:16:00|21323.2|21311.2|21322|21310|21323.2|21311.2|21322|21310|0
1747070170000|2025-05-12 17:16:10|21322.9|21310.9|21319.1|21307.1|21322.9|21310.9|21316.6|21304.6|35
1747070180000|2025-05-12 17:16:20|21318.2|21306.2|21318.2|21306.2|21319.1|21307.1|21318.2|21306.2|1
1747070190000|2025-05-12 17:16:30|21319.1|21307.1|21319.1|21307.1|21320.4|21308.4|21318.2|21306.2|9
1747070200000|2025-05-12 17:16:40|21319.5|21307.5|21321.6|21309.6|21321.6|21309.6|21319.5|21307.5|6
1747070210000|2025-05-12 17:16:50|21322.9|21310.9|21320.4|21308.4|21322.9|21310.9|21320.4|21308.4|5
1747070220000|2025-05-12 17:17:00|21321.2|21309.2|21322.9|21310.9|21322.9|21310.9|21321.2|21309.2|13
1747070230000|2025-05-12 17:17:10|21320.4|21308.4|21320.4|21308.4|21320.4|21308.4|21320.4|21308.4|6
1747070250000|2025-05-12 17:17:30|21319.1|21307.1|21304.5|21292.5|21319.1|21307.1|21304.5|21292.5|47
1747070260000|2025-05-12 17:17:40|21305.7|21293.7|21305.7|21293.7|21305.7|21293.7|21305.7|21293.7|0
1747070270000|2025-05-12 17:17:50|21307|21295|21304.8|21292.8|21307|21295|21304.5|21292.5|2
1747070280000|2025-05-12 17:18:00|21305.4|21293.4|21304.8|21292.8|21306.1|21294.1|21304.5|21292.5|4
1747070290000|2025-05-12 17:18:10|21306.5|21294.5|21305.6|21293.6|21306.5|21294.5|21305.6|21293.6|4
1747070300000|2025-05-12 17:18:20|21305.2|21293.2|21306.6|21294.6|21307|21295|21304.8|21292.8|63
1747070310000|2025-05-12 17:18:30|21307.3|21295.3|21307|21295|21308.2|21296.2|21307|21295|3
1747070320000|2025-05-12 17:18:40|21306.6|21294.6|21306.6|21294.6|21306.6|21294.6|21306.6|21294.6|4
1747070330000|2025-05-12 17:18:50|21304.8|21292.8|21305.7|21293.7|21305.7|21293.7|21304.8|21292.8|0
1747070340000|2025-05-12 17:19:00|21305.3|21293.3|21304.5|21292.5|21305.7|21293.7|21304.5|21292.5|1
1747070350000|2025-05-12 17:19:10|21305.7|21293.7|21305.7|21293.7|21305.7|21293.7|21305.7|21293.7|2
1747070360000|2025-05-12 17:19:20|21305.3|21293.3|21305.7|21293.7|21305.7|21293.7|21304.5|21292.5|3
1747070370000|2025-05-12 17:19:30|21306.2|21294.2|21306.2|21294.2|21306.2|21294.2|21306.2|21294.2|42
1747070380000|2025-05-12 17:19:40|21303.3|21291.3|21302.1|21290.1|21303.3|21291.3|21302.1|21290.1|5
1747070390000|2025-05-12 17:19:50|21301.2|21289.2|21302.1|21290.1|21302.5|21290.5|21301.2|21289.2|9
1747070400000|2025-05-12 17:20:00|21302.5|21290.5|21302.5|21290.5|21302.5|21290.5|21302.5|21290.5|1
1747070410000|2025-05-12 17:20:10|||||||||2
1747070420000|2025-05-12 17:20:20|21303.3|21291.3|21301.2|21289.2|21303.7|21291.7|21299.5|21287.5|1
1747070430000|2025-05-12 17:20:30|21298.3|21286.3|21296.2|21284.2|21298.3|21286.3|21296.2|21284.2|12
1747070440000|2025-05-12 17:20:40|21297.1|21285.1|21297.1|21285.1|21297.1|21285.1|21297.1|21285.1|1
1747070450000|2025-05-12 17:20:50|21298|21286|21298|21286|21298|21286|21297.1|21285.1|30
1747070460000|2025-05-12 17:21:00|21300.5|21288.5|21299.2|21287.2|21300.8|21288.8|21299.2|21287.2|15
1747070470000|2025-05-12 17:21:10|21300.5|21288.5|21299.2|21287.2|21300.5|21288.5|21299.2|21287.2|1
1747070480000|2025-05-12 17:21:20|21300.1|21288.1|21299.2|21287.2|21300.5|21288.5|21298.3|21286.3|5
1747070510000|2025-05-12 17:21:50|21299.6|21287.6|21301.7|21289.7|21301.7|21289.7|21299.6|21287.6|6
1747070520000|2025-05-12 17:22:00|21302.6|21290.6|21303|21291|21303|21291|21302.6|21290.6|1
1747070530000|2025-05-12 17:22:10|||||||||2
1747070540000|2025-05-12 17:22:20|21302.6|21290.6|21301.7|21289.7|21302.6|21290.6|21301.7|21289.7|0
1747070550000|2025-05-12 17:22:30|21301.3|21289.3|21298|21286|21301.3|21289.3|21296.2|21284.2|6
1747070560000|2025-05-12 17:22:40|21298.3|21286.3|21299.2|21287.2|21299.2|21287.2|21298.3|21286.3|5
1747070570000|2025-05-12 17:22:50|21298.3|21286.3|21300.5|21288.5|21300.5|21288.5|21298.3|21286.3|0
1747070580000|2025-05-12 17:23:00|21301.7|21289.7|21300.4|21288.4|21303|21291|21300.4|21288.4|5
1747070590000|2025-05-12 17:23:10|21301.3|21289.3|21300.4|21288.4|21301.3|21289.3|21300.4|21288.4|0
1747070610000|2025-05-12 17:23:30|21301.3|21289.3|21299.2|21287.2|21301.3|21289.3|21299.2|21287.2|9
1747070620000|2025-05-12 17:23:40|21302.9|21290.9|21303.7|21291.7|21303.7|21291.7|21302.9|21290.9|65
1747070650000|2025-05-12 17:24:10|21301.2|21289.2|21298.7|21286.7|21301.2|21289.2|21298.7|21286.7|15
1747070660000|2025-05-12 17:24:20|21297.8|21285.8|21297.4|21285.4|21298.7|21286.7|21296.2|21284.2|3
1747070670000|2025-05-12 17:24:30|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|47
1747070680000|2025-05-12 17:24:40|21296.2|21284.2|21297.8|21285.8|21297.8|21285.8|21295.7|21283.7|25
1747070690000|2025-05-12 17:24:50|21296.9|21284.9|21296.6|21284.6|21296.9|21284.9|21296.6|21284.6|1
1747070700000|2025-05-12 17:25:00|21296.2|21284.2|21296.2|21284.2|21296.2|21284.2|21296.2|21284.2|0
1747070710000|2025-05-12 17:25:10|21296.6|21284.6|21296.9|21284.9|21296.9|21284.9|21296.2|21284.2|2
1747070720000|2025-05-12 17:25:20|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|21296.6|21284.6|1
1747070730000|2025-05-12 17:25:30|21296.9|21284.9|21296.9|21284.9|21296.9|21284.9|21296.9|21284.9|1
1747070740000|2025-05-12 17:25:40|21297.8|21285.8|21300.3|21288.3|21300.3|21288.3|21297.8|21285.8|4
1747070760000|2025-05-12 17:26:00|21299.4|21287.4|21299.4|21287.4|21299.4|21287.4|21299.4|21287.4|0
1747070770000|2025-05-12 17:26:10|||||||||10
1747070780000|2025-05-12 17:26:20|21300.7|21288.7|21299.4|21287.4|21300.7|21288.7|21299.4|21287.4|2
1747070790000|2025-05-12 17:26:30|21300.7|21288.7|21303.2|21291.2|21303.2|21291.2|21300.7|21288.7|9
1747070800000|2025-05-12 17:26:40|21302.8|21290.8|21302.8|21290.8|21302.8|21290.8|21302.8|21290.8|0
1747070820000|2025-05-12 17:27:00|21303.2|21291.2|21304.4|21292.4|21304.4|21292.4|21303.2|21291.2|0
1747070830000|2025-05-12 17:27:10|21304|21292|21303.2|21291.2|21304.4|21292.4|21303.2|21291.2|4
1747070840000|2025-05-12 17:27:20|21302.8|21290.8|21302.8|21290.8|21302.8|21290.8|21302.8|21290.8|0
1747070850000|2025-05-12 17:27:30|21303.7|21291.7|21303.2|21291.2|21303.7|21291.7|21303.2|21291.2|2
1747070860000|2025-05-12 17:27:40|21304|21292|21304|21292|21304|21292|21304|21292|1
1747070870000|2025-05-12 17:27:50|21304.4|21292.4|21304|21292|21304.4|21292.4|21304|21292|4
1747070880000|2025-05-12 17:28:00|21311.2|21299.2|21315.7|21303.7|21315.7|21303.7|21311.2|21299.2|28
1747070890000|2025-05-12 17:28:10|21316.5|21304.5|21319.4|21307.4|21319.4|21307.4|21315.3|21303.3|32
1747070900000|2025-05-12 17:28:20|21317.8|21305.8|21317.8|21305.8|21317.8|21305.8|21316.5|21304.5|12
1747070910000|2025-05-12 17:28:30|21318.2|21306.2|21320.3|21308.3|21320.3|21308.3|21317.8|21305.8|5
1747070920000|2025-05-12 17:28:40|||||||||2
1747070930000|2025-05-12 17:28:50|21321.2|21309.2|21322|21310|21323.2|21311.2|21321.2|21309.2|43
1747070940000|2025-05-12 17:29:00|21321.3|21309.3|21320.4|21308.4|21322.5|21310.5|21319.2|21307.2|31
1747070950000|2025-05-12 17:29:10|21321.3|21309.3|21321.7|21309.7|21322.9|21310.9|21320.4|21308.4|4
1747070960000|2025-05-12 17:29:20|21322.5|21310.5|21319.9|21307.9|21322.9|21310.9|21319.5|21307.5|76
1747070970000|2025-05-12 17:29:30|21320.8|21308.8|21319.9|21307.9|21321.2|21309.2|21319.9|21307.9|4
1747070980000|2025-05-12 17:29:40|21319.5|21307.5|21327.4|21315.4|21327.4|21315.4|21319.5|21307.5|9
1747070990000|2025-05-12 17:29:50|21328.3|21316.3|21327.4|21315.4|21328.3|21316.3|21327|21315|5
1747071000000|2025-05-12 17:30:00|21327|21315|21328.7|21316.7|21328.7|21316.7|21327|21315|8
1747071010000|2025-05-12 17:30:10|21331.2|21319.2|21329.4|21317.4|21331.2|21319.2|21329.4|21317.4|30
1747071020000|2025-05-12 17:30:20|21330.3|21318.3|21331.2|21319.2|21331.2|21319.2|21329.4|21317.4|41
1747071030000|2025-05-12 17:30:30|21330.4|21318.4|21331.2|21319.2|21331.2|21319.2|21330.4|21318.4|31
1747071040000|2025-05-12 17:30:40|21333.7|21321.7|21333.7|21321.7|21333.7|21321.7|21333.7|21321.7|10
1747071050000|2025-05-12 17:30:50|21332.8|21320.8|21331.2|21319.2|21333.7|21321.7|21331.2|21319.2|9
1747071060000|2025-05-12 17:31:00|21332|21320|21332|21320|21332|21320|21332|21320|1
1747071070000|2025-05-12 17:31:10|21331.1|21319.1|21331.1|21319.1|21331.1|21319.1|21331.1|21319.1|0
1747071080000|2025-05-12 17:31:20|21332|21320|21333.6|21321.6|21333.6|21321.6|21332|21320|2
1747071090000|2025-05-12 17:31:30|21332.9|21320.9|21333.6|21321.6|21333.6|21321.6|21332|21320|8
1747071100000|2025-05-12 17:31:40|21332.4|21320.4|21333.6|21321.6|21333.6|21321.6|21332.4|21320.4|12
1747071120000|2025-05-12 17:32:00|||||||||7
1747071130000|2025-05-12 17:32:10|21332.4|21320.4|21333.6|21321.6|21333.6|21321.6|21331.1|21319.1|18
1747071140000|2025-05-12 17:32:20|21333.3|21321.3|21333.6|21321.6|21333.6|21321.6|21332.4|21320.4|13
1747071160000|2025-05-12 17:32:40|21332|21320|21331.1|21319.1|21332|21320|21331.1|21319.1|11
1747071170000|2025-05-12 17:32:50|||||||||4
1747071180000|2025-05-12 17:33:00|21333.3|21321.3|21332.4|21320.4|21333.3|21321.3|21332.4|21320.4|10
1747071190000|2025-05-12 17:33:10|21331.1|21319.1|21331.1|21319.1|21331.1|21319.1|21331.1|21319.1|6
1747071200000|2025-05-12 17:33:20|21329.4|21317.4|21329.9|21317.9|21330.4|21318.4|21328.6|21316.6|6
1747071210000|2025-05-12 17:33:30|21329.5|21317.5|21328.6|21316.6|21329.5|21317.5|21328.6|21316.6|6
1747071220000|2025-05-12 17:33:40|21329.5|21317.5|21328.6|21316.6|21329.5|21317.5|21328.6|21316.6|0
1747071230000|2025-05-12 17:33:50|21327.9|21315.9|21327.9|21315.9|21327.9|21315.9|21327.9|21315.9|27
1747071250000|2025-05-12 17:34:10|21327.5|21315.5|21326.6|21314.6|21327.5|21315.5|21326.6|21314.6|6
1747071260000|2025-05-12 17:34:20|21325.4|21313.4|21326.3|21314.3|21327.9|21315.9|21325.4|21313.4|6
1747071270000|2025-05-12 17:34:30|21326.6|21314.6|21325.4|21313.4|21326.6|21314.6|21325.4|21313.4|6
1747071280000|2025-05-12 17:34:40|21326.3|21314.3|21326.6|21314.6|21326.6|21314.6|21326.3|21314.3|1
1747071290000|2025-05-12 17:34:50|21325.9|21313.9|21325.9|21313.9|21325.9|21313.9|21324.6|21312.6|34
1747071300000|2025-05-12 17:35:00|21319.6|21307.6|21319.6|21307.6|21319.6|21307.6|21319.6|21307.6|17
1747071310000|2025-05-12 17:35:10|21318.9|21306.9|21317.1|21305.1|21318.9|21306.9|21317.1|21305.1|13
1747071320000|2025-05-12 17:35:20|21318.4|21306.4|21320.9|21308.9|21320.9|21308.9|21318.4|21306.4|15
1747071330000|2025-05-12 17:35:30|21319.6|21307.6|21320.9|21308.9|21320.9|21308.9|21319.3|21307.3|3
1747071340000|2025-05-12 17:35:40|21319.6|21307.6|21320.9|21308.9|21320.9|21308.9|21319.6|21307.6|4
1747071350000|2025-05-12 17:35:50|21319.3|21307.3|21312.6|21300.6|21319.3|21307.3|21312.6|21300.6|14
1747071360000|2025-05-12 17:36:00|21313|21301|21313.9|21301.9|21315.1|21303.1|21313|21301|1
1747071370000|2025-05-12 17:36:10|21312.6|21300.6|21312.6|21300.6|21312.6|21300.6|21312.6|21300.6|0
1747071380000|2025-05-12 17:36:20|21311.8|21299.8|21311.4|21299.4|21312.6|21300.6|21311.4|21299.4|6
1747071390000|2025-05-12 17:36:30|||||||||6
1747071400000|2025-05-12 17:36:40|||||||||2
1747071410000|2025-05-12 17:36:50|21312.3|21300.3|21312.3|21300.3|21312.3|21300.3|21311.4|21299.4|2
1747071420000|2025-05-12 17:37:00|21311.4|21299.4|21311.4|21299.4|21312.3|21300.3|21311.4|21299.4|0
1747071430000|2025-05-12 17:37:10|21312.3|21300.3|21312.6|21300.6|21312.6|21300.6|21312.3|21300.3|4
1747071440000|2025-05-12 17:37:20|21312.2|21300.2|21311.4|21299.4|21312.2|21300.2|21311.4|21299.4|0
1747071450000|2025-05-12 17:37:30|21311.7|21299.7|21311.4|21299.4|21313.5|21301.5|21311.4|21299.4|11
1747071460000|2025-05-12 17:37:40|21312.2|21300.2|21311.4|21299.4|21312.2|21300.2|21311.4|21299.4|0
1747071470000|2025-05-12 17:37:50|21309.7|21297.7|21313.9|21301.9|21313.9|21301.9|21309.7|21297.7|21
1747071480000|2025-05-12 17:38:00|21313|21301|21313.9|21301.9|21313.9|21301.9|21312.6|21300.6|10
1747071490000|2025-05-12 17:38:10|21310.5|21298.5|21310.9|21298.9|21310.9|21298.9|21310.5|21298.5|56
1747071500000|2025-05-12 17:38:20|21310.5|21298.5|21310.9|21298.9|21310.9|21298.9|21309.6|21297.6|5
1747071510000|2025-05-12 17:38:30|21313|21301|21313.7|21301.7|21314.6|21302.6|21313|21301|6
1747071520000|2025-05-12 17:38:40|21312.1|21300.1|21312.1|21300.1|21313|21301|21312.1|21300.1|1
1747071530000|2025-05-12 17:38:50|21313|21301|21312.1|21300.1|21313|21301|21312.1|21300.1|0
1747071540000|2025-05-12 17:39:00|21313|21301|21313|21301|21313|21301|21313|21301|2
1747071550000|2025-05-12 17:39:10|21312.1|21300.1|21312.1|21300.1|21312.1|21300.1|21312.1|21300.1|1
1747071560000|2025-05-12 17:39:20|21313|21301|21313|21301|21313.9|21301.9|21312.1|21300.1|3
1747071570000|2025-05-12 17:39:30|21312.6|21300.6|21312.2|21300.2|21313.5|21301.5|21311.4|21299.4|15
1747071580000|2025-05-12 17:39:40|21312.6|21300.6|21320.9|21308.9|21322.6|21310.6|21312.6|21300.6|40
1747071590000|2025-05-12 17:39:50|21320.5|21308.5|21319.6|21307.6|21320.9|21308.9|21319.2|21307.2|3
1747071600000|2025-05-12 17:40:00|21318.4|21306.4|21320.9|21308.9|21321.4|21309.4|21318.4|21306.4|6
1747071610000|2025-05-12 17:40:10|21320.5|21308.5|21318|21306|21320.9|21308.9|21318|21306|3
1747071620000|2025-05-12 17:40:20|21317.5|21305.5|21316.6|21304.6|21318.4|21306.4|21316.6|21304.6|17
1747071630000|2025-05-12 17:40:30|21317|21305|21316.6|21304.6|21317|21305|21315.7|21303.7|2
1747071640000|2025-05-12 17:40:40|21317|21305|21315.7|21303.7|21317.8|21305.8|21315.7|21303.7|41
1747071650000|2025-05-12 17:40:50|21313.6|21301.6|21314.8|21302.8|21314.8|21302.8|21313.6|21301.6|2
1747071670000|2025-05-12 17:41:10|21314.5|21302.5|21321.1|21309.1|21322.3|21310.3|21314.5|21302.5|5
1747071680000|2025-05-12 17:41:20|21329.5|21317.5|21333.2|21321.2|21333.2|21321.2|21329.5|21317.5|8
1747071690000|2025-05-12 17:41:30|21332.8|21320.8|21330.3|21318.3|21333.2|21321.2|21329.5|21317.5|4
1747071700000|2025-05-12 17:41:40|21331.2|21319.2|21335.7|21323.7|21335.7|21323.7|21331.2|21319.2|5
1747071710000|2025-05-12 17:41:50|21332.3|21320.3|21329.8|21317.8|21332.3|21320.3|21329.8|21317.8|11
1747071720000|2025-05-12 17:42:00|21330.7|21318.7|21329.8|21317.8|21331.1|21319.1|21329.8|21317.8|5
1747071730000|2025-05-12 17:42:10|21332|21320|21332|21320|21332|21320|21332|21320|1
1747071740000|2025-05-12 17:42:20|21331.1|21319.1|21332|21320|21332|21320|21331.1|21319.1|0
1747071750000|2025-05-12 17:42:30|21332.3|21320.3|21333.6|21321.6|21334.8|21322.8|21331.1|21319.1|24
1747071760000|2025-05-12 17:42:40|21334.3|21322.3|21334|21322|21336.1|21324.1|21334|21322|44
1747071770000|2025-05-12 17:42:50|21333.1|21321.1|21335.2|21323.2|21335.2|21323.2|21333.1|21321.1|1
1747071780000|2025-05-12 17:43:00|21334.3|21322.3|21336.8|21324.8|21336.8|21324.8|21333.1|21321.1|4
1747071790000|2025-05-12 17:43:10|||||||||7
1747071800000|2025-05-12 17:43:20|21335.9|21323.9|21331.5|21319.5|21335.9|21323.9|21331.5|21319.5|15
1747071810000|2025-05-12 17:43:30|21329.7|21317.7|21328.2|21316.2|21329.7|21317.7|21327|21315|10
1747071820000|2025-05-12 17:43:40|21327.3|21315.3|21327|21315|21327.3|21315.3|21327|21315|0
1747071830000|2025-05-12 17:43:50|21327.3|21315.3|21328.2|21316.2|21329.5|21317.5|21327.3|21315.3|3
1747071840000|2025-05-12 17:44:00|21329.5|21317.5|21329.8|21317.8|21329.8|21317.8|21326.4|21314.4|4
1747071850000|2025-05-12 17:44:10|21330.7|21318.7|21329.8|21317.8|21330.7|21318.7|21329.8|21317.8|1
1747071860000|2025-05-12 17:44:20|21330.7|21318.7|21329.8|21317.8|21330.7|21318.7|21329.8|21317.8|5
1747071870000|2025-05-12 17:44:30|21329.4|21317.4|21330.3|21318.3|21331.1|21319.1|21329.4|21317.4|3
1747071880000|2025-05-12 17:44:40|21331.1|21319.1|21331.1|21319.1|21331.1|21319.1|21331.1|21319.1|3
1747071890000|2025-05-12 17:44:50|21331.8|21319.8|21334.8|21322.8|21334.8|21322.8|21331.8|21319.8|4
1747071900000|2025-05-12 17:45:00|21333.6|21321.6|21335.3|21323.3|21335.3|21323.3|21332.3|21320.3|15
1747071910000|2025-05-12 17:45:10|21334.8|21322.8|21333.1|21321.1|21334.8|21322.8|21331.4|21319.4|38
1747071920000|2025-05-12 17:45:20|21332.7|21320.7|21331.8|21319.8|21334.8|21322.8|21329.3|21317.3|13
1747071930000|2025-05-12 17:45:30|21333.1|21321.1|21331.8|21319.8|21333.9|21321.9|21330.1|21318.1|10
1747071940000|2025-05-12 17:45:40|21332.2|21320.2|21332.7|21320.7|21333.1|21321.1|21332.2|21320.2|0
1747071950000|2025-05-12 17:45:50|21333.1|21321.1|21335.2|21323.2|21335.2|21323.2|21333.1|21321.1|7
1747071960000|2025-05-12 17:46:00|21336.4|21324.4|21335.2|21323.2|21336.4|21324.4|21334.3|21322.3|10
1747071970000|2025-05-12 17:46:10|21334.3|21322.3|21330.6|21318.6|21334.3|21322.3|21330.2|21318.2|26
1747071980000|2025-05-12 17:46:20|21330.2|21318.2|21330.6|21318.6|21331.8|21319.8|21330.2|21318.2|10
1747071990000|2025-05-12 17:46:30|21331.4|21319.4|21333.1|21321.1|21333.1|21321.1|21330.2|21318.2|14
1747072000000|2025-05-12 17:46:40|21331.8|21319.8|21331.4|21319.4|21332.7|21320.7|21330.6|21318.6|4
1747072010000|2025-05-12 17:46:50|21331.8|21319.8|21334.3|21322.3|21335.2|21323.2|21331.8|21319.8|2
1747072020000|2025-05-12 17:47:00|21333.8|21321.8|21335|21323|21335|21323|21333.8|21321.8|25
1747072030000|2025-05-12 17:47:10|21333.3|21321.3|21336.7|21324.7|21336.7|21324.7|21333.3|21321.3|5
1747072040000|2025-05-12 17:47:20|21334.5|21322.5|21334.5|21322.5|21334.5|21322.5|21334.2|21322.2|2
1747072050000|2025-05-12 17:47:30|21333.3|21321.3|21329.8|21317.8|21333.3|21321.3|21329.4|21317.4|65
1747072060000|2025-05-12 17:47:40|21330.7|21318.7|21328.9|21316.9|21330.7|21318.7|21328.9|21316.9|11
1747072070000|2025-05-12 17:47:50|21330.5|21318.5|21331.4|21319.4|21331.4|21319.4|21330.5|21318.5|5
1747072080000|2025-05-12 17:48:00|21333.2|21321.2|21333.2|21321.2|21333.2|21321.2|21333.2|21321.2|9
1747072090000|2025-05-12 17:48:10|21334.4|21322.4|21335.7|21323.7|21335.7|21323.7|21334.4|21322.4|20
1747072100000|2025-05-12 17:48:20|21336.4|21324.4|21336.4|21324.4|21337.7|21325.7|21335.2|21323.2|50
1747072110000|2025-05-12 17:48:30|21333.8|21321.8|21331.8|21319.8|21335.5|21323.5|21331.4|21319.4|12
1747072120000|2025-05-12 17:48:40|21333|21321|21331.4|21319.4|21333|21321|21330.5|21318.5|1
1747072130000|2025-05-12 17:48:50|21332.3|21320.3|21333|21321|21334.3|21322.3|21331.8|21319.8|9
1747072140000|2025-05-12 17:49:00|21331.8|21319.8|21329.8|21317.8|21332.7|21320.7|21329.8|21317.8|18
1747072150000|2025-05-12 17:49:10|||||||||3
1747072160000|2025-05-12 17:49:20|21331.5|21319.5|21334.3|21322.3|21334.3|21322.3|21330.1|21318.1|13
1747072170000|2025-05-12 17:49:30|21336|21324|21336.4|21324.4|21336.4|21324.4|21335.1|21323.1|10
1747072180000|2025-05-12 17:49:40|21334.3|21322.3|21333.9|21321.9|21334.3|21322.3|21333.9|21321.9|2
1747072190000|2025-05-12 17:49:50|21334.3|21322.3|21332.6|21320.6|21334.3|21322.3|21332.6|21320.6|4
1747072200000|2025-05-12 17:50:00|21326.4|21314.4|21322.6|21310.6|21326.4|21314.4|21322.6|21310.6|13
1747072210000|2025-05-12 17:50:10|21320.5|21308.5|21320.5|21308.5|21321.4|21309.4|21320.5|21308.5|49
1747072220000|2025-05-12 17:50:20|21321.4|21309.4|21326.4|21314.4|21328|21316|21320.5|21308.5|24
1747072230000|2025-05-12 17:50:30|21326.8|21314.8|21321.8|21309.8|21326.8|21314.8|21321.8|21309.8|16
1747072240000|2025-05-12 17:50:40|21322.1|21310.1|21322.6|21310.6|21323|21311|21321.8|21309.8|8
1747072250000|2025-05-12 17:50:50|21323|21311|21323.9|21311.9|21323.9|21311.9|21321.8|21309.8|2
1747072260000|2025-05-12 17:51:00|21324.3|21312.3|21326.4|21314.4|21326.4|21314.4|21324.3|21312.3|5
1747072270000|2025-05-12 17:51:10|21326|21314|21325.6|21313.6|21326|21314|21325.6|21313.6|7
1747072280000|2025-05-12 17:51:20|21326.9|21314.9|21324.8|21312.8|21326.9|21314.9|21324.8|21312.8|10
1747072290000|2025-05-12 17:51:30|21323.1|21311.1|21322.6|21310.6|21323.1|21311.1|21322.3|21310.3|21
1747072300000|2025-05-12 17:51:40|21321.8|21309.8|21321.4|21309.4|21323|21311|21321.4|21309.4|51
1747072310000|2025-05-12 17:51:50|21315.5|21303.5|21316.8|21304.8|21316.8|21304.8|21315.5|21303.5|28
1747072320000|2025-05-12 17:52:00|21316.4|21304.4|21316.8|21304.8|21317.6|21305.6|21316.4|21304.4|4
1747072330000|2025-05-12 17:52:10|21317.1|21305.1|21316.6|21304.6|21318.8|21306.8|21316.3|21304.3|29
1747072340000|2025-05-12 17:52:20|21316.3|21304.3|21317.6|21305.6|21318|21306|21315.9|21303.9|3
1747072350000|2025-05-12 17:52:30|21318|21306|21318|21306|21318|21306|21317.6|21305.6|3
1747072360000|2025-05-12 17:52:40|21322.6|21310.6|21321.8|21309.8|21323|21311|21321.8|21309.8|13
1747072370000|2025-05-12 17:52:50|21322.5|21310.5|21322.5|21310.5|21322.5|21310.5|21320.4|21308.4|53
1747072380000|2025-05-12 17:53:00|21322.9|21310.9|21319.1|21307.1|21322.9|21310.9|21319.1|21307.1|9
1747072390000|2025-05-12 17:53:10|21319.5|21307.5|21317.5|21305.5|21319.5|21307.5|21317.5|21305.5|37
1747072400000|2025-05-12 17:53:20|21316.6|21304.6|21316.2|21304.2|21316.6|21304.6|21316.2|21304.2|0
1747072410000|2025-05-12 17:53:30|21315.4|21303.4|21312.9|21300.9|21315.4|21303.4|21312.9|21300.9|4
1747072420000|2025-05-12 17:53:40|21313.2|21301.2|21313.2|21301.2|21314.1|21302.1|21312|21300|16
1747072430000|2025-05-12 17:53:50|21314.5|21302.5|21308.2|21296.2|21314.5|21302.5|21307|21295|55
1747072440000|2025-05-12 17:54:00|21308.6|21296.6|21306.1|21294.1|21308.6|21296.6|21303.6|21291.6|17
1747072450000|2025-05-12 17:54:10|21304.2|21292.2|21302.1|21290.1|21306.7|21294.7|21302.1|21290.1|95
1747072460000|2025-05-12 17:54:20|21303|21291|21305.9|21293.9|21306.7|21294.7|21303|21291|3
1747072470000|2025-05-12 17:54:30|21306.7|21294.7|21310.5|21298.5|21310.5|21298.5|21306.7|21294.7|15
1747072480000|2025-05-12 17:54:40|21309.6|21297.6|21309.2|21297.2|21310.5|21298.5|21307.1|21295.1|30
1747072490000|2025-05-12 17:54:50|21308.9|21296.9|21310.5|21298.5|21312.1|21300.1|21308|21296|10
1747072500000|2025-05-12 17:55:00|21311.4|21299.4|21311.4|21299.4|21311.7|21299.7|21311.4|21299.4|16
1747072510000|2025-05-12 17:55:10|21313|21301|21312.1|21300.1|21313|21301|21308.7|21296.7|17
1747072520000|2025-05-12 17:55:20|21313|21301|21306.2|21294.2|21313|21301|21306.2|21294.2|34
1747072530000|2025-05-12 17:55:30|21307.1|21295.1|21303|21291|21307.2|21295.2|21300.5|21288.5|12
1747072540000|2025-05-12 17:55:40|21303.9|21291.9|21309.2|21297.2|21309.2|21297.2|21303|21291|8
1747072550000|2025-05-12 17:55:50|21308.9|21296.9|21310.1|21298.1|21311.4|21299.4|21308.9|21296.9|3
1747072560000|2025-05-12 17:56:00|21311.7|21299.7|21307.2|21295.2|21311.7|21299.7|21307.2|21295.2|3
1747072570000|2025-05-12 17:56:10|21307.6|21295.6|21311|21299|21311.4|21299.4|21305.1|21293.1|24
1747072580000|2025-05-12 17:56:20|21310.6|21298.6|21310.6|21298.6|21311|21299|21310.6|21298.6|3
1747072590000|2025-05-12 17:56:30|21309.4|21297.4|21309.4|21297.4|21309.4|21297.4|21309.4|21297.4|12
1747072600000|2025-05-12 17:56:40|21310.6|21298.6|21309.4|21297.4|21310.6|21298.6|21309.4|21297.4|8
1747072610000|2025-05-12 17:56:50|21308.5|21296.5|21309.9|21297.9|21309.9|21297.9|21308.5|21296.5|83
1747072620000|2025-05-12 17:57:00|21309|21297|21311.5|21299.5|21311.5|21299.5|21309|21297|11
1747072630000|2025-05-12 17:57:10|21312.4|21300.4|21316.5|21304.5|21316.5|21304.5|21312.4|21300.4|10
1747072640000|2025-05-12 17:57:20|21316.9|21304.9|21316.5|21304.5|21317.2|21305.2|21316.5|21304.5|12
1747072650000|2025-05-12 17:57:30|21316.1|21304.1|21313.6|21301.6|21316.1|21304.1|21313.6|21301.6|9
1747072660000|2025-05-12 17:57:40|21312.7|21300.7|21313.6|21301.6|21314|21302|21311.5|21299.5|13
1747072670000|2025-05-12 17:57:50|21313.2|21301.2|21313.6|21301.6|21313.6|21301.6|21313.2|21301.2|31
1747072680000|2025-05-12 17:58:00|21317.4|21305.4|21314.5|21302.5|21326.5|21314.5|21314.5|21302.5|34
1747072690000|2025-05-12 17:58:10|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21313.2|21301.2|6
1747072700000|2025-05-12 17:58:20|21312.7|21300.7|21316.8|21304.8|21317.7|21305.7|21312.7|21300.7|19
1747072710000|2025-05-12 17:58:30|21317.2|21305.2|21318.1|21306.1|21319.3|21307.3|21317.2|21305.2|16
1747072720000|2025-05-12 17:58:40|21319|21307|21318.1|21306.1|21319|21307|21318.1|21306.1|5
1747072730000|2025-05-12 17:58:50|||||||||16
1747072740000|2025-05-12 17:59:00|21319|21307|21318.8|21306.8|21319.7|21307.7|21315.5|21303.5|42
1747072750000|2025-05-12 17:59:10|21318|21306|21323.6|21311.6|21323.6|21311.6|21317.2|21305.2|135
1747072760000|2025-05-12 17:59:20|21324.5|21312.5|21324.1|21312.1|21325.7|21313.7|21322.7|21310.7|108
1747072770000|2025-05-12 17:59:30|21322.8|21310.8|21324.1|21312.1|21325|21313|21318.6|21306.6|256
1747072780000|2025-05-12 17:59:40|21322.8|21310.8|21321.8|21309.8|21326.5|21314.5|21321.5|21309.5|347
1747072790000|2025-05-12 17:59:50|21322.2|21310.2|21319|21307|21322.2|21310.2|21319|21307|299
1747072800000|2025-05-12 18:00:00|21319.3|21307.3|21314.3|21302.3|21319.3|21307.3|21314|21302|63
1747072810000|2025-05-12 18:00:10|21314|21302|21316|21304|21316.8|21304.8|21314|21302|27
1747072820000|2025-05-12 18:00:20|21315.6|21303.6|21318.1|21306.1|21319|21307|21315.6|21303.6|35
1747072830000|2025-05-12 18:00:30|21319|21307|21318.1|21306.1|21320.2|21308.2|21316.8|21304.8|31
1747072840000|2025-05-12 18:00:40|21316.5|21304.5|21316.5|21304.5|21319.3|21307.3|21314.7|21302.7|77
1747072850000|2025-05-12 18:00:50|21314|21302|21314.7|21302.7|21316.1|21304.1|21314|21302|15
1747072860000|2025-05-12 18:01:00|21313.8|21301.8|21313.8|21301.8|21314.2|21302.2|21313|21301|32
1747072870000|2025-05-12 18:01:10|21316.7|21304.7|21318.8|21306.8|21319.3|21307.3|21316.3|21304.3|38
1747072880000|2025-05-12 18:01:20|21318.5|21306.5|21317.9|21305.9|21319.7|21307.7|21317.6|21305.6|28
1747072890000|2025-05-12 18:01:30|21317.6|21305.6|21316.3|21304.3|21317.6|21305.6|21316.3|21304.3|9
1747072900000|2025-05-12 18:01:40|21308.8|21296.8|21308.8|21296.8|21308.8|21296.8|21308.8|21296.8|25
1747072910000|2025-05-12 18:01:50|21311.3|21299.3|21313.8|21301.8|21313.8|21301.8|21311.3|21299.3|6
1747072920000|2025-05-12 18:02:00|21312.9|21300.9|21311.3|21299.3|21313.8|21301.8|21311.3|21299.3|23
1747072930000|2025-05-12 18:02:10|21314.2|21302.2|21315.1|21303.1|21315.9|21303.9|21313.8|21301.8|22
1747072940000|2025-05-12 18:02:20|21314.2|21302.2|21315.4|21303.4|21315.4|21303.4|21313.8|21301.8|7
1747072950000|2025-05-12 18:02:30|21315.1|21303.1|21315.1|21303.1|21315.4|21303.4|21315.1|21303.1|12
1747072960000|2025-05-12 18:02:40|21315.4|21303.4|21320.1|21308.1|21321.3|21309.3|21315.4|21303.4|6
1747072970000|2025-05-12 18:02:50|21320.4|21308.4|21317.9|21305.9|21320.4|21308.4|21317.9|21305.9|1
1747072980000|2025-05-12 18:03:00|21317.1|21305.1|21322.1|21310.1|21322.4|21310.4|21317.1|21305.1|28
1747072990000|2025-05-12 18:03:10|21322.9|21310.9|21324.9|21312.9|21325.8|21313.8|21322.9|21310.9|45
1747073000000|2025-05-12 18:03:20|21325.3|21313.3|21321.2|21309.2|21325.3|21313.3|21321.2|21309.2|23
1747073010000|2025-05-12 18:03:30|21321.6|21309.6|21324.6|21312.6|21324.6|21312.6|21321.6|21309.6|10
1747073020000|2025-05-12 18:03:40|21326.7|21314.7|21324.9|21312.9|21326.7|21314.7|21324.9|21312.9|3
1747073030000|2025-05-12 18:03:50|21325.8|21313.8|21324.9|21312.9|21325.8|21313.8|21324.9|21312.9|1
1747073040000|2025-05-12 18:04:00|21321.6|21309.6|21324.1|21312.1|21324.9|21312.9|21321.6|21309.6|7
1747073050000|2025-05-12 18:04:10|21324.9|21312.9|21323.2|21311.2|21325.3|21313.3|21323.2|21311.2|7
1747073060000|2025-05-12 18:04:20|21321.9|21309.9|21323.2|21311.2|21323.2|21311.2|21321.9|21309.9|13
1747073070000|2025-05-12 18:04:30|||||||||1
1747073080000|2025-05-12 18:04:40|21321.5|21309.5|21320.7|21308.7|21321.5|21309.5|21320.7|21308.7|8
1747073090000|2025-05-12 18:04:50|21321.9|21309.9|21324.9|21312.9|21326.2|21314.2|21320.7|21308.7|45
1747143000000|2025-05-13 13:30:00|21310.4|21298.4|21308.6|21296.6|21313.2|21301.2|21301.6|21289.6|130
1747143010000|2025-05-13 13:30:10|21308.2|21296.2|21290.7|21278.7|21312|21300|21286.8|21274.8|52
1747143020000|2025-05-13 13:30:20|21290.4|21278.4|21288.2|21276.2|21291.3|21279.3|21282.9|21270.9|40
1747143030000|2025-05-13 13:30:30|21286.6|21274.6|21285|21273|21287.9|21275.9|21272.2|21260.2|72
1747143040000|2025-05-13 13:30:40|21287.1|21275.1|21297.5|21285.5|21305|21293|21285.7|21273.7|30
1747143050000|2025-05-13 13:30:50|21299.6|21287.6|21293.8|21281.8|21302.9|21290.9|21288.8|21276.8|28
1747143060000|2025-05-13 13:31:00|21294.3|21282.3|21283.8|21271.8|21297.1|21285.1|21283.8|21271.8|24
1747143070000|2025-05-13 13:31:10|21283.2|21271.2|21290.7|21278.7|21291.1|21279.1|21282|21270|14
1747143080000|2025-05-13 13:31:20|21289.5|21277.5|21286.6|21274.6|21290.4|21278.4|21286.1|21274.1|16
1747143090000|2025-05-13 13:31:30|21286.3|21274.3|21291.3|21279.3|21291.3|21279.3|21284.5|21272.5|32
1747143100000|2025-05-13 13:31:40|21291.6|21279.6|21287.5|21275.5|21291.6|21279.6|21282.9|21270.9|16
1747143110000|2025-05-13 13:31:50|21286.8|21274.8|21269.3|21257.3|21286.8|21274.8|21269.3|21257.3|102
1747143120000|2025-05-13 13:32:00|21270.2|21258.2|21274.8|21262.8|21276.4|21264.4|21268.7|21256.7|38
1747143130000|2025-05-13 13:32:10|21274.5|21262.5|21265.4|21253.4|21274.5|21262.5|21265.4|21253.4|21
1747143140000|2025-05-13 13:32:20|21265.7|21253.7|21271.6|21259.6|21271.6|21259.6|21264.1|21252.1|11
1747143150000|2025-05-13 13:32:30|21272.5|21260.5|21279.1|21267.1|21279.1|21267.1|21271.6|21259.6|8
1747143160000|2025-05-13 13:32:40|21278.7|21266.7|21276.6|21264.6|21278.7|21266.7|21271.6|21259.6|12
1747143170000|2025-05-13 13:32:50|21277.5|21265.5|21277.5|21265.5|21277.5|21265.5|21273.7|21261.7|11
1747143180000|2025-05-13 13:33:00|21276.2|21264.2|21267.5|21255.5|21276.2|21264.2|21267.5|21255.5|10
1747143190000|2025-05-13 13:33:10|21268.7|21256.7|21269.1|21257.1|21271.2|21259.2|21267.9|21255.9|4
1747143200000|2025-05-13 13:33:20|21267|21255|21261.4|21249.4|21268.2|21256.2|21261.4|21249.4|36
1747143210000|2025-05-13 13:33:30|21260.5|21248.5|21263|21251|21263|21251|21260.5|21248.5|10
1747143220000|2025-05-13 13:33:40|21260.5|21248.5|21265.5|21253.5|21270.5|21258.5|21260.5|21248.5|32
1747143230000|2025-05-13 13:33:50|21264.8|21252.8|21268|21256|21268|21256|21258.7|21246.7|20
1747143240000|2025-05-13 13:34:00|21266.2|21254.2|21265.2|21253.2|21267|21255|21263.7|21251.7|31
1747143250000|2025-05-13 13:34:10|21264.8|21252.8|21264.8|21252.8|21267.3|21255.3|21260.5|21248.5|20
1747143260000|2025-05-13 13:34:20|21265.2|21253.2|21268.6|21256.6|21269.8|21257.8|21265.2|21253.2|10
1747143270000|2025-05-13 13:34:30|21269.5|21257.5|21269.8|21257.8|21272|21260|21269.5|21257.5|7
1747143280000|2025-05-13 13:34:40|21269.5|21257.5|21269.8|21257.8|21269.8|21257.8|21267|21255|15
1747143290000|2025-05-13 13:34:50|21268.6|21256.6|21265.5|21253.5|21269.8|21257.8|21262.1|21250.1|10
1747143300000|2025-05-13 13:35:00|21265.9|21253.9|21264.3|21252.3|21266.8|21254.8|21260.9|21248.9|9
1747143310000|2025-05-13 13:35:10|21263.4|21251.4|21265.9|21253.9|21265.9|21253.9|21263.4|21251.4|9
1747143320000|2025-05-13 13:35:20|21265.5|21253.5|21262.1|21250.1|21265.9|21253.9|21262.1|21250.1|16
1747143330000|2025-05-13 13:35:30|21262.5|21250.5|21257.8|21245.8|21263.7|21251.7|21256.9|21244.9|40
1747143340000|2025-05-13 13:35:40|21256.9|21244.9|21256.9|21244.9|21258.2|21246.2|21256.9|21244.9|34
1747143350000|2025-05-13 13:35:50|21258.7|21246.7|21253.4|21241.4|21259.4|21247.4|21252.5|21240.5|57
1747143360000|2025-05-13 13:36:00|21253.7|21241.7|21249.8|21237.8|21254.6|21242.6|21249.8|21237.8|61
1747143370000|2025-05-13 13:36:10|21251|21239|21256.2|21244.2|21261.6|21249.6|21251|21239|80
1747143380000|2025-05-13 13:36:20|21258.4|21246.4|21256.2|21244.2|21258.7|21246.7|21256.2|21244.2|5
1747143390000|2025-05-13 13:36:30|21253.7|21241.7|21243.5|21231.5|21254.1|21242.1|21239.1|21227.1|76
1747143400000|2025-05-13 13:36:40|21242.8|21230.8|21239.8|21227.8|21243.2|21231.2|21239.8|21227.8|9
1747143410000|2025-05-13 13:36:50|21243.2|21231.2|21239.1|21227.1|21243.2|21231.2|21239.1|21227.1|8
1747143420000|2025-05-13 13:37:00|21238.7|21226.7|21237.3|21225.3|21240.7|21228.7|21236.6|21224.6|47
1747143430000|2025-05-13 13:37:10|21234.8|21222.8|21224.6|21212.6|21237.3|21225.3|21223|21211|30
1747143440000|2025-05-13 13:37:20|21225|21213|21230.3|21218.3|21230.8|21218.8|21224.6|21212.6|25
1747143450000|2025-05-13 13:37:30|21230.7|21218.7|21234.2|21222.2|21234.2|21222.2|21230.1|21218.1|16
1747143460000|2025-05-13 13:37:40|21234.6|21222.6|21236.7|21224.7|21236.7|21224.7|21234.2|21222.2|4
1747143470000|2025-05-13 13:37:50|21233|21221|21234.1|21222.1|21234.9|21222.9|21233|21221|32
1747143480000|2025-05-13 13:38:00|21234.9|21222.9|21230.5|21218.5|21235.3|21223.3|21229.6|21217.6|27
1747143490000|2025-05-13 13:38:10|21228.3|21216.3|21228.3|21216.3|21228.7|21216.7|21228|21216|6
1747143500000|2025-05-13 13:38:20|21231.2|21219.2|21233|21221|21233.3|21221.3|21231.2|21219.2|6
1747143510000|2025-05-13 13:38:30|21232.6|21220.6|21228.9|21216.9|21233|21221|21228.9|21216.9|85
1747143520000|2025-05-13 13:38:40|21229.8|21217.8|21231.7|21219.7|21231.7|21219.7|21228.9|21216.9|4
1747143530000|2025-05-13 13:38:50|21232.6|21220.6|21229.2|21217.2|21233|21221|21229.2|21217.2|3
1747143540000|2025-05-13 13:39:00|21230.1|21218.1|21229.2|21217.2|21231.4|21219.4|21229.2|21217.2|5
1747143550000|2025-05-13 13:39:10|21230.1|21218.1|21228.3|21216.3|21230.1|21218.1|21228.3|21216.3|1
1747143560000|2025-05-13 13:39:20|||||||||5
1747143570000|2025-05-13 13:39:30|21229.6|21217.6|21238.7|21226.7|21238.7|21226.7|21229.6|21217.6|22
1747143580000|2025-05-13 13:39:40|21240.3|21228.3|21231.5|21219.5|21240.3|21228.3|21231.5|21219.5|6
1747143590000|2025-05-13 13:39:50|21229.9|21217.9|21230.3|21218.3|21230.3|21218.3|21229|21217|2
1747143600000|2025-05-13 13:40:00|21230.6|21218.6|21240.3|21228.3|21240.3|21228.3|21230.6|21218.6|19
1747143610000|2025-05-13 13:40:10|21241.2|21229.2|21242.4|21230.4|21243.7|21231.7|21241.2|21229.2|61
1747143620000|2025-05-13 13:40:20|21243.3|21231.3|21243.3|21231.3|21243.7|21231.7|21242.1|21230.1|19
1747143630000|2025-05-13 13:40:30|21243.7|21231.7|21238.3|21226.3|21243.7|21231.7|21238|21226|7
1747143640000|2025-05-13 13:40:40|21238.7|21226.7|21234.8|21222.8|21238.7|21226.7|21234.8|21222.8|32
1747143650000|2025-05-13 13:40:50|21237.3|21225.3|21242.3|21230.3|21242.3|21230.3|21237.3|21225.3|2
1747143660000|2025-05-13 13:41:00|21242.6|21230.6|21236.9|21224.9|21242.6|21230.6|21236.9|21224.9|41
1747143670000|2025-05-13 13:41:10|21235.6|21223.6|21236.9|21224.9|21236.9|21224.9|21234.4|21222.4|11
1747143680000|2025-05-13 13:41:20|21234.4|21222.4|21234.7|21222.7|21235.6|21223.6|21234|21222|18
1747143690000|2025-05-13 13:41:30|21235.6|21223.6|21234.4|21222.4|21235.6|21223.6|21234.4|21222.4|1
1747143700000|2025-05-13 13:41:40|21239|21227|21240.3|21228.3|21240.3|21228.3|21239|21227|15
1747143710000|2025-05-13 13:41:50|21238.1|21226.1|21236.9|21224.9|21238.1|21226.1|21236.9|21224.9|4
1747143720000|2025-05-13 13:42:00|21237.6|21225.6|21240.1|21228.1|21241|21229|21237.6|21225.6|15
1747143730000|2025-05-13 13:42:10|21239.2|21227.2|21237.6|21225.6|21239.2|21227.2|21237.6|21225.6|2
1747143740000|2025-05-13 13:42:20|21238.5|21226.5|21238.8|21226.8|21238.9|21226.9|21237.6|21225.6|3
1747143750000|2025-05-13 13:42:30|21239.7|21227.7|21247.4|21235.4|21247.6|21235.6|21239.7|21227.7|43
1747143760000|2025-05-13 13:42:40|21246.7|21234.7|21251.2|21239.2|21252.1|21240.1|21246.2|21234.2|60
1747143770000|2025-05-13 13:42:50|21252.1|21240.1|21248.1|21236.1|21252.1|21240.1|21247.2|21235.2|33
1747143780000|2025-05-13 13:43:00|21247.2|21235.2|21244.6|21232.6|21248.1|21236.1|21244.6|21232.6|17
1747143790000|2025-05-13 13:43:10|21245.4|21233.4|21244.2|21232.2|21246.2|21234.2|21244.2|21232.2|5
1747143800000|2025-05-13 13:43:20|21243.3|21231.3|21245.6|21233.6|21246.9|21234.9|21242.4|21230.4|99
1747143810000|2025-05-13 13:43:30|21246.5|21234.5|21246.2|21234.2|21247.8|21235.8|21246.2|21234.2|9
1747143820000|2025-05-13 13:43:40|21248.7|21236.7|21248.7|21236.7|21248.7|21236.7|21247.8|21235.8|29
1747143830000|2025-05-13 13:43:50|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|10
1747143840000|2025-05-13 13:44:00|21245.3|21233.3|21244.9|21232.9|21245.3|21233.3|21244.4|21232.4|7
1747143850000|2025-05-13 13:44:10|21246.7|21234.7|21260.8|21248.8|21262|21250|21246.7|21234.7|21
1747143860000|2025-05-13 13:44:20|21259.5|21247.5|21256|21244|21262.2|21250.2|21255.1|21243.1|10
1747143870000|2025-05-13 13:44:30|21252.9|21240.9|21256.3|21244.3|21256.3|21244.3|21252.6|21240.6|2
1747143880000|2025-05-13 13:44:40|21256|21244|21256.7|21244.7|21257.6|21245.6|21255.1|21243.1|7
1747143890000|2025-05-13 13:44:50|21255.4|21243.4|21255.1|21243.1|21256|21244|21255.1|21243.1|5
1747143900000|2025-05-13 13:45:00|21254.7|21242.7|21262.9|21250.9|21262.9|21250.9|21251.5|21239.5|84
1747143910000|2025-05-13 13:45:10|21263.3|21251.3|21261.1|21249.1|21264.9|21252.9|21257.9|21245.9|25
1747143920000|2025-05-13 13:45:20|21262.9|21250.9|21260.4|21248.4|21262.9|21250.9|21260.4|21248.4|30
1747143930000|2025-05-13 13:45:30|||||||||3
1747143940000|2025-05-13 13:45:40|21260.1|21248.1|21259.5|21247.5|21260.4|21248.4|21259.5|21247.5|8
1747143950000|2025-05-13 13:45:50|21260.4|21248.4|21261.5|21249.5|21264.7|21252.7|21259.5|21247.5|44
1747143960000|2025-05-13 13:46:00|21259|21247|21263.6|21251.6|21263.6|21251.6|21259|21247|6
1747143970000|2025-05-13 13:46:10|21264|21252|21259.4|21247.4|21264|21252|21259.4|21247.4|17
1747143980000|2025-05-13 13:46:20|21256.9|21244.9|21256.8|21244.8|21256.9|21244.9|21254.4|21242.4|21
1747143990000|2025-05-13 13:46:30|21254|21242|21244.9|21232.9|21254|21242|21244.5|21232.5|12
1747144000000|2025-05-13 13:46:40|21244.5|21232.5|21249.3|21237.3|21249.3|21237.3|21244.5|21232.5|16
1747144010000|2025-05-13 13:46:50|21248.1|21236.1|21249.3|21237.3|21249.7|21237.7|21248.1|21236.1|6
1747144020000|2025-05-13 13:47:00|21249|21237|21251.8|21239.8|21251.8|21239.8|21246.8|21234.8|4
1747144030000|2025-05-13 13:47:10|21249|21237|21254.3|21242.3|21256.8|21244.8|21249|21237|6
1747144040000|2025-05-13 13:47:20|21255.6|21243.6|21254|21242|21257.2|21245.2|21251.8|21239.8|30
1747144050000|2025-05-13 13:47:30|21252.7|21240.7|21253.1|21241.1|21254|21242|21251.5|21239.5|1
1747144060000|2025-05-13 13:47:40|21254|21242|21254|21242|21254.3|21242.3|21253.1|21241.1|13
1747144070000|2025-05-13 13:47:50|21256.5|21244.5|21258.6|21246.6|21258.6|21246.6|21256.5|21244.5|1
1747144080000|2025-05-13 13:48:00|21260.6|21248.6|21263.8|21251.8|21269|21257|21259.3|21247.3|21
1747144090000|2025-05-13 13:48:10|21265.1|21253.1|21275.1|21263.1|21275.1|21263.1|21265.1|21253.1|24
1747144100000|2025-05-13 13:48:20|21274.7|21262.7|21271.5|21259.5|21274.7|21262.7|21271.5|21259.5|33
1747144110000|2025-05-13 13:48:30|21271.1|21259.1|21269.9|21257.9|21271.1|21259.1|21269|21257|32
1747144120000|2025-05-13 13:48:40|21267.9|21255.9|21265.1|21253.1|21269.5|21257.5|21265.1|21253.1|36
1747144130000|2025-05-13 13:48:50|21265.4|21253.4|21265.1|21253.1|21265.8|21253.8|21264.7|21252.7|1
1747144140000|2025-05-13 13:49:00|21265.4|21253.4|21264.2|21252.2|21265.4|21253.4|21262.2|21250.2|4
1747144150000|2025-05-13 13:49:10|21263.4|21251.4|21260.9|21248.9|21264.2|21252.2|21260.1|21248.1|30
1747144160000|2025-05-13 13:49:20|21261.3|21249.3|21259.7|21247.7|21262.5|21250.5|21259.7|21247.7|4
1747144170000|2025-05-13 13:49:30|21260.6|21248.6|21263.1|21251.1|21263.4|21251.4|21260.6|21248.6|8
1747144180000|2025-05-13 13:49:40|21263.4|21251.4|21263.1|21251.1|21263.4|21251.4|21263.1|21251.1|2
1747144190000|2025-05-13 13:49:50|21263.4|21251.4|21264.3|21252.3|21264.7|21252.7|21262.2|21250.2|3
1747144200000|2025-05-13 13:50:00|21263.1|21251.1|21264.3|21252.3|21264.3|21252.3|21263.1|21251.1|2
1747144210000|2025-05-13 13:50:10|21265.4|21253.4|21266.3|21254.3|21266.7|21254.7|21265.4|21253.4|13
1747144220000|2025-05-13 13:50:20|21265|21253|21267.9|21255.9|21269.1|21257.1|21265|21253|3
1747144230000|2025-05-13 13:50:30|21268.8|21256.8|21272|21260|21272|21260|21267.9|21255.9|13
1747144240000|2025-05-13 13:50:40|21271.1|21259.1|21272|21260|21272|21260|21270.8|21258.8|2
1747144250000|2025-05-13 13:50:50|21271.1|21259.1|21270.4|21258.4|21271.1|21259.1|21270.4|21258.4|5
1747144260000|2025-05-13 13:51:00|21271.3|21259.3|21271.3|21259.3|21271.3|21259.3|21271.3|21259.3|2
1747144270000|2025-05-13 13:51:10|21272.2|21260.2|21272.2|21260.2|21272.2|21260.2|21272.2|21260.2|37
1747144280000|2025-05-13 13:51:20|21274|21262|21271.8|21259.8|21274|21262|21271.8|21259.8|18
1747144290000|2025-05-13 13:51:30|21270.2|21258.2|21269.7|21257.7|21270.6|21258.6|21269.7|21257.7|1
1747144300000|2025-05-13 13:51:40|21268.8|21256.8|21268.4|21256.4|21268.8|21256.8|21268.1|21256.1|1
1747144310000|2025-05-13 13:51:50|21268.1|21256.1|21268.1|21256.1|21272.2|21260.2|21267.2|21255.2|9
1747144320000|2025-05-13 13:52:00|21267.2|21255.2|21274.3|21262.3|21274.3|21262.3|21266.8|21254.8|55
1747144330000|2025-05-13 13:52:10|21275.2|21263.2|21271.8|21259.8|21279.3|21267.3|21271.8|21259.8|8
1747144340000|2025-05-13 13:52:20|21268.2|21256.2|21265.7|21253.7|21268.2|21256.2|21265.7|21253.7|25
1747144350000|2025-05-13 13:52:30|21265.4|21253.4|21266.6|21254.6|21267|21255|21265.4|21253.4|2
1747144360000|2025-05-13 13:52:40|21267|21255|21267|21255|21267|21255|21267|21255|1
1747144370000|2025-05-13 13:52:50|21266.6|21254.6|21267|21255|21267|21255|21266.6|21254.6|0
1747144380000|2025-05-13 13:53:00|21266.3|21254.3|21265|21253|21266.3|21254.3|21265|21253|37
1747144390000|2025-05-13 13:53:10|21266.3|21254.3|21268.8|21256.8|21269.7|21257.7|21266.3|21254.3|2
1747144410000|2025-05-13 13:53:30|21268.4|21256.4|21268.4|21256.4|21268.4|21256.4|21268.4|21256.4|1
1747144420000|2025-05-13 13:53:40|21270|21258|21269.7|21257.7|21272.2|21260.2|21269.7|21257.7|8
1747144430000|2025-05-13 13:53:50|21268.8|21256.8|21267.5|21255.5|21268.8|21256.8|21267.5|21255.5|1
1747144440000|2025-05-13 13:54:00|21267.9|21255.9|21269.7|21257.7|21270|21258|21267.5|21255.5|8
1747144460000|2025-05-13 13:54:20|21270.4|21258.4|21270.4|21258.4|21270.4|21258.4|21269.5|21257.5|48
1747144470000|2025-05-13 13:54:30|21270|21258|21276.6|21264.6|21276.6|21264.6|21270|21258|26
1747144480000|2025-05-13 13:54:40|21275.7|21263.7|21275.7|21263.7|21276.6|21264.6|21275.7|21263.7|0
1747144490000|2025-05-13 13:54:50|21276.6|21264.6|21276.6|21264.6|21276.6|21264.6|21275.7|21263.7|0
1747144500000|2025-05-13 13:55:00|21275.7|21263.7|21278.2|21266.2|21278.6|21266.6|21273.6|21261.6|9
1747144510000|2025-05-13 13:55:10|21274.8|21262.8|21277.9|21265.9|21278.6|21266.6|21274.8|21262.8|7
1747144520000|2025-05-13 13:55:20|21278.2|21266.2|21282.9|21270.9|21282.9|21270.9|21278.2|21266.2|50
1747144530000|2025-05-13 13:55:30|21282.5|21270.5|21286.3|21274.3|21286.3|21274.3|21282.5|21270.5|7
1747144540000|2025-05-13 13:55:40|21285.4|21273.4|21284.3|21272.3|21285.4|21273.4|21282.9|21270.9|59
1747144550000|2025-05-13 13:55:50|21285.2|21273.2|21285.2|21273.2|21285.2|21273.2|21285.2|21273.2|1
1747144560000|2025-05-13 13:56:00|21283.9|21271.9|21280|21268|21284.1|21272.1|21279.1|21267.1|29
1747144570000|2025-05-13 13:56:10|21280.4|21268.4|21280.9|21268.9|21283.2|21271.2|21280.4|21268.4|32
1747144580000|2025-05-13 13:56:20|21282.2|21270.2|21284.7|21272.7|21284.7|21272.7|21281.3|21269.3|8
1747144590000|2025-05-13 13:56:30|21283.8|21271.8|21281.3|21269.3|21283.8|21271.8|21281.3|21269.3|15
1747144600000|2025-05-13 13:56:40|21282.2|21270.2|21286.3|21274.3|21286.3|21274.3|21281.3|21269.3|55
1747144610000|2025-05-13 13:56:50|21285.4|21273.4|21284.5|21272.5|21285.4|21273.4|21284.5|21272.5|2
1747144620000|2025-05-13 13:57:00|21282.9|21270.9|21284.5|21272.5|21284.5|21272.5|21280|21268|22
1747144630000|2025-05-13 13:57:10|21284.1|21272.1|21285.4|21273.4|21285.4|21273.4|21284.1|21272.1|1
1747144640000|2025-05-13 13:57:20|21285.7|21273.7|21285.4|21273.4|21287.9|21275.9|21285.4|21273.4|3
1747144650000|2025-05-13 13:57:30|21282.5|21270.5|21280.4|21268.4|21282.5|21270.5|21280.4|21268.4|2
1747144660000|2025-05-13 13:57:40|21280.7|21268.7|21278.8|21266.8|21282.9|21270.9|21278.8|21266.8|5
1747144670000|2025-05-13 13:57:50|21279.1|21267.1|21278.8|21266.8|21279.1|21267.1|21278.8|21266.8|2
1747144680000|2025-05-13 13:58:00|21276.6|21264.6|21277|21265|21277|21265|21275.7|21263.7|14
1747144690000|2025-05-13 13:58:10|21277.3|21265.3|21285.4|21273.4|21285.4|21273.4|21277|21265|11
1747144700000|2025-05-13 13:58:20|21285|21273|21285.4|21273.4|21285.4|21273.4|21283.8|21271.8|3
1747144710000|2025-05-13 13:58:30|21286.2|21274.2|21293.7|21281.7|21295.9|21283.9|21285.9|21273.9|52
1747144720000|2025-05-13 13:58:40|21294.6|21282.6|21292.1|21280.1|21294.6|21282.6|21292.1|21280.1|8
1747144730000|2025-05-13 13:58:50|21293|21281|21290.2|21278.2|21297.1|21285.1|21290.2|21278.2|26
1747144740000|2025-05-13 13:59:00|21288.9|21276.9|21290.5|21278.5|21290.9|21278.9|21288.4|21276.4|12
1747144750000|2025-05-13 13:59:10|21289.6|21277.6|21288|21276|21289.6|21277.6|21285.9|21273.9|11
1747144760000|2025-05-13 13:59:20|21287.7|21275.7|21287.7|21275.7|21288|21276|21287.3|21275.3|8
1747144770000|2025-05-13 13:59:30|21287.3|21275.3|21286.1|21274.1|21288|21276|21286.1|21274.1|8
1747144780000|2025-05-13 13:59:40|21286.4|21274.4|21285.2|21273.2|21286.4|21274.4|21285.2|21273.2|3
1747144790000|2025-05-13 13:59:50|21283.6|21271.6|21290.9|21278.9|21290.9|21278.9|21283.6|21271.6|12
1747144800000|2025-05-13 14:00:00|21289.6|21277.6|21291.8|21279.8|21291.8|21279.8|21289.6|21277.6|52
1747144810000|2025-05-13 14:00:10|21290.9|21278.9|21288.4|21276.4|21291.8|21279.8|21288.4|21276.4|6
1747144820000|2025-05-13 14:00:20|21292.5|21280.5|21298.2|21286.2|21298.2|21286.2|21292.5|21280.5|140
1747144830000|2025-05-13 14:00:30|21297.5|21285.5|21294.1|21282.1|21297.5|21285.5|21292.3|21280.3|39
1747144840000|2025-05-13 14:00:40|21293.2|21281.2|21290.3|21278.3|21293.2|21281.2|21290|21278|15
1747144850000|2025-05-13 14:00:50|21292.5|21280.5|21298.2|21286.2|21298.2|21286.2|21291.2|21279.2|6
1747144860000|2025-05-13 14:01:00|21297.5|21285.5|21301.2|21289.2|21302.1|21290.1|21293.4|21281.4|40
1747144870000|2025-05-13 14:01:10|21302.1|21290.1|21306.9|21294.9|21308.2|21296.2|21301.2|21289.2|38
1747144880000|2025-05-13 14:01:20|21306.6|21294.6|21306|21294|21307.8|21295.8|21299.1|21287.1|43
1747144890000|2025-05-13 14:01:30|21306.9|21294.9|21301.2|21289.2|21306.9|21294.9|21300.7|21288.7|19
1747144900000|2025-05-13 14:01:40|21303|21291|21300.5|21288.5|21303.7|21291.7|21300.5|21288.5|26
1747144910000|2025-05-13 14:01:50|21300.9|21288.9|21299.8|21287.8|21300.9|21288.9|21297.7|21285.7|11
1747144920000|2025-05-13 14:02:00|21299.4|21287.4|21303.7|21291.7|21304.4|21292.4|21299.1|21287.1|28
1747144930000|2025-05-13 14:02:10|21304.1|21292.1|21301.2|21289.2|21304.1|21292.1|21301.2|21289.2|22
1747144940000|2025-05-13 14:02:20|21299.4|21287.4|21300|21288|21303.7|21291.7|21299.1|21287.1|8
1747144950000|2025-05-13 14:02:30|21299.1|21287.1|21294.6|21282.6|21299.1|21287.1|21294.6|21282.6|35
1747144960000|2025-05-13 14:02:40|21293|21281|21290.9|21278.9|21293.9|21281.9|21290.9|21278.9|2
1747144970000|2025-05-13 14:02:50|21291.8|21279.8|21295.9|21283.9|21298.2|21286.2|21291.8|21279.8|56
1747144980000|2025-05-13 14:03:00|21293.7|21281.7|21294.3|21282.3|21295.9|21283.9|21293.4|21281.4|11
1747144990000|2025-05-13 14:03:10|21292.7|21280.7|21294.3|21282.3|21294.3|21282.3|21292.7|21280.7|7
1747145000000|2025-05-13 14:03:20|21293.9|21281.9|21293.9|21281.9|21294.3|21282.3|21292.7|21280.7|7
1747145010000|2025-05-13 14:03:30|21295.2|21283.2|21295.2|21283.2|21295.2|21283.2|21294.8|21282.8|0
1747145020000|2025-05-13 14:03:40|21294.8|21282.8|21294.3|21282.3|21294.8|21282.8|21293|21281|7
1747145030000|2025-05-13 14:03:50|21292.6|21280.6|21293.4|21281.4|21293.4|21281.4|21292.6|21280.6|35
1747145040000|2025-05-13 14:04:00|21293|21281|21292.1|21280.1|21293.4|21281.4|21291.2|21279.2|5
1747145050000|2025-05-13 14:04:10|21291.2|21279.2|21290|21278|21293.4|21281.4|21290|21278|6
1747145060000|2025-05-13 14:04:20|21290.9|21278.9|21290.9|21278.9|21290.9|21278.9|21290.9|21278.9|1
1747145070000|2025-05-13 14:04:30|||||||||1
1747145080000|2025-05-13 14:04:40|21291.6|21279.6|21291.7|21279.7|21292.6|21280.6|21291.2|21279.2|41
1747145090000|2025-05-13 14:04:50|21287.3|21275.3|21287.3|21275.3|21289.8|21277.8|21286.9|21274.9|11
1747145100000|2025-05-13 14:05:00|21288.2|21276.2|21283.9|21271.9|21288.2|21276.2|21281.7|21269.7|43
1747145110000|2025-05-13 14:05:10|21283|21271|21283|21271|21283.9|21271.9|21283|21271|3
1747145120000|2025-05-13 14:05:20|21283.9|21271.9|21281.7|21269.7|21283.9|21271.9|21281.7|21269.7|4
1747145130000|2025-05-13 14:05:30|21280.3|21268.3|21281|21269|21283.2|21271.2|21280.3|21268.3|14
1747145140000|2025-05-13 14:05:40|21281.9|21269.9|21282.3|21270.3|21283.5|21271.5|21281|21269|2
1747145150000|2025-05-13 14:05:50|21283.2|21271.2|21282.3|21270.3|21283.2|21271.2|21282.3|21270.3|0
1747145160000|2025-05-13 14:06:00|21281|21269|21281.4|21269.4|21281.9|21269.9|21279.6|21267.6|80
1747145170000|2025-05-13 14:06:10|21279.8|21267.8|21280.1|21268.1|21280.1|21268.1|21278.2|21266.2|46
1747145180000|2025-05-13 14:06:20|21280.7|21268.7|21278.2|21266.2|21283.2|21271.2|21278.2|21266.2|21
1747145190000|2025-05-13 14:06:30|21278.9|21266.9|21281|21269|21281.4|21269.4|21278.5|21266.5|59
1747145200000|2025-05-13 14:06:40|21280.7|21268.7|21279.8|21267.8|21281|21269|21279.8|21267.8|2
1747145210000|2025-05-13 14:06:50|21278.5|21266.5|21278.9|21266.9|21278.9|21266.9|21278.2|21266.2|18
1747145220000|2025-05-13 14:07:00|21280.1|21268.1|21278.9|21266.9|21281.4|21269.4|21278.9|21266.9|3
1747145230000|2025-05-13 14:07:10|21281.4|21269.4|21281|21269|21282.3|21270.3|21278.9|21266.9|4
1747145240000|2025-05-13 14:07:20|21280.1|21268.1|21281|21269|21281.4|21269.4|21280.1|21268.1|1
1747145250000|2025-05-13 14:07:30|21278.9|21266.9|21278.2|21266.2|21278.9|21266.9|21278.2|21266.2|3
1747145260000|2025-05-13 14:07:40|21278.9|21266.9|21278.5|21266.5|21278.9|21266.9|21278.2|21266.2|3
1747145270000|2025-05-13 14:07:50|21278.9|21266.9|21278.9|21266.9|21278.9|21266.9|21278.5|21266.5|9
1747145280000|2025-05-13 14:08:00|21278.5|21266.5|21278.5|21266.5|21278.9|21266.9|21278.2|21266.2|2
1747145290000|2025-05-13 14:08:10|21278.9|21266.9|21278.9|21266.9|21278.9|21266.9|21278.5|21266.5|1
1747145300000|2025-05-13 14:08:20|21280.1|21268.1|21283.2|21271.2|21285.1|21273.1|21280.1|21268.1|80
1747145310000|2025-05-13 14:08:30|21282.8|21270.8|21281.9|21269.9|21284.1|21272.1|21281.9|21269.9|32
1747145320000|2025-05-13 14:08:40|21283.2|21271.2|21280.8|21268.8|21283.7|21271.7|21280.8|21268.8|4
1747145330000|2025-05-13 14:08:50|21281.7|21269.7|21281.7|21269.7|21281.7|21269.7|21280.8|21268.8|32
1747145340000|2025-05-13 14:09:00|21283|21271|21283|21271|21283|21271|21283|21271|3
1747145350000|2025-05-13 14:09:10|21282.6|21270.6|21282.6|21270.6|21282.6|21270.6|21281.7|21269.7|0
1747145360000|2025-05-13 14:09:20|21283|21271|21284.2|21272.2|21284.2|21272.2|21282.6|21270.6|14
1747145370000|2025-05-13 14:09:30|21283.3|21271.3|21281.7|21269.7|21283.3|21271.3|21281.7|21269.7|2
1747145380000|2025-05-13 14:09:40|||||||||14
1747145400000|2025-05-13 14:10:00|||||||||15
1747145410000|2025-05-13 14:10:10|21284.2|21272.2|21282.6|21270.6|21284.2|21272.2|21282.6|21270.6|5
1747145420000|2025-05-13 14:10:20|21284.2|21272.2|21288.2|21276.2|21288.5|21276.5|21284.2|21272.2|47
1747145430000|2025-05-13 14:10:30|||||||||1
1747145440000|2025-05-13 14:10:40|21286|21274|21296.9|21284.9|21298.5|21286.5|21286|21274|14
1747145450000|2025-05-13 14:10:50|21296|21284|21296.9|21284.9|21299.1|21287.1|21295.3|21283.3|134
1747145460000|2025-05-13 14:11:00|21296|21284|21292.6|21280.6|21296|21284|21289.4|21277.4|119
1747145470000|2025-05-13 14:11:10|21293.5|21281.5|21293.5|21281.5|21293.5|21281.5|21293.5|21281.5|1
1747145480000|2025-05-13 14:11:20|21294.2|21282.2|21292.6|21280.6|21294.2|21282.2|21291.7|21279.7|10
1747145490000|2025-05-13 14:11:30|21296|21284|21296.4|21284.4|21297.6|21285.6|21296|21284|7
1747145500000|2025-05-13 14:11:40|21296.7|21284.7|21300.1|21288.1|21303.5|21291.5|21296.7|21284.7|8
1747145510000|2025-05-13 14:11:50|21300.5|21288.5|21298.5|21286.5|21300.5|21288.5|21298.5|21286.5|3
1747145520000|2025-05-13 14:12:00|21297.6|21285.6|21299.8|21287.8|21299.8|21287.8|21296.4|21284.4|5
1747145530000|2025-05-13 14:12:10|21298.9|21286.9|21301|21289|21302.6|21290.6|21298.9|21286.9|6
1747145540000|2025-05-13 14:12:20|21301.4|21289.4|21297.6|21285.6|21301.4|21289.4|21297.6|21285.6|25
1747145550000|2025-05-13 14:12:30|21297.3|21285.3|21287.6|21275.6|21297.3|21285.3|21287.6|21275.6|32
1747145560000|2025-05-13 14:12:40|21286.7|21274.7|21289.8|21277.8|21289.8|21277.8|21286.4|21274.4|14
1747145570000|2025-05-13 14:12:50|21290.1|21278.1|21288.5|21276.5|21290.1|21278.1|21288.5|21276.5|4
1747145580000|2025-05-13 14:13:00|21286.7|21274.7|21286.7|21274.7|21286.7|21274.7|21286.7|21274.7|0
1747145590000|2025-05-13 14:13:10|21288.3|21276.3|21288.3|21276.3|21288.3|21276.3|21288.3|21276.3|6
1747145600000|2025-05-13 14:13:20|21287.1|21275.1|21283.5|21271.5|21287.1|21275.1|21283.5|21271.5|65
1747145610000|2025-05-13 14:13:30|21282.2|21270.2|21282.2|21270.2|21282.2|21270.2|21282.2|21270.2|1
1747145620000|2025-05-13 14:13:40|21283.5|21271.5|21283.5|21271.5|21283.5|21271.5|21282.6|21270.6|3
1747145630000|2025-05-13 14:13:50|21283.1|21271.1|21282.6|21270.6|21283.8|21271.8|21282.6|21270.6|3
1747145640000|2025-05-13 14:14:00|21282.2|21270.2|21282.2|21270.2|21282.2|21270.2|21281.3|21269.3|1
1747145650000|2025-05-13 14:14:10|21282.6|21270.6|21282.2|21270.2|21282.6|21270.6|21282.2|21270.2|3
1747145660000|2025-05-13 14:14:20|21281.3|21269.3|21281.3|21269.3|21281.3|21269.3|21281.3|21269.3|3
1747145670000|2025-05-13 14:14:30|21280.1|21268.1|21282.6|21270.6|21283.5|21271.5|21280.1|21268.1|4
1747145680000|2025-05-13 14:14:40|21280.1|21268.1|21279.7|21267.7|21281|21269|21278.8|21266.8|5
1747145690000|2025-05-13 14:14:50|21280.8|21268.8|21280.1|21268.1|21281.3|21269.3|21280.1|21268.1|90
1747145700000|2025-05-13 14:15:00|21281.3|21269.3|21281.3|21269.3|21281.3|21269.3|21280.1|21268.1|3
1747145710000|2025-05-13 14:15:10|21281|21269|21278.8|21266.8|21281|21269|21278.5|21266.5|3
1747145720000|2025-05-13 14:15:20|21278.5|21266.5|21280.1|21268.1|21280.1|21268.1|21278.5|21266.5|2
1747145730000|2025-05-13 14:15:30|||||||||1
1747145740000|2025-05-13 14:15:40|21279.7|21267.7|21279.9|21267.9|21280.6|21268.6|21279.7|21267.7|62
1747145750000|2025-05-13 14:15:50|||||||||3
1747145760000|2025-05-13 14:16:00|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|21280.3|21268.3|38
1747145770000|2025-05-13 14:16:10|21286.5|21274.5|21286.9|21274.9|21287.8|21275.8|21286.5|21274.5|5
1747145780000|2025-05-13 14:16:20|21287.8|21275.8|21289.2|21277.2|21289.2|21277.2|21286.9|21274.9|21
1747145790000|2025-05-13 14:16:30|21288.8|21276.8|21291|21279|21291|21279|21288.1|21276.1|64
1747145800000|2025-05-13 14:16:40|21289.7|21277.7|21288.8|21276.8|21289.7|21277.7|21287.6|21275.6|3
1747145810000|2025-05-13 14:16:50|21289.2|21277.2|21288.8|21276.8|21289.2|21277.2|21288.8|21276.8|0
1747145820000|2025-05-13 14:17:00|21290.1|21278.1|21292.6|21280.6|21292.6|21280.6|21290.1|21278.1|2
1747145830000|2025-05-13 14:17:10|21291.3|21279.3|21292.2|21280.2|21292.2|21280.2|21291.3|21279.3|4
1747145840000|2025-05-13 14:17:20|21291.3|21279.3|21293.5|21281.5|21293.5|21281.5|21291.3|21279.3|10
1747145850000|2025-05-13 14:17:30|21292.6|21280.6|21293.5|21281.5|21293.5|21281.5|21292.6|21280.6|3
1747145860000|2025-05-13 14:17:40|21292.6|21280.6|21287.9|21275.9|21292.6|21280.6|21287.9|21275.9|89
1747145870000|2025-05-13 14:17:50|21287|21275|21286.7|21274.7|21287|21275|21286.3|21274.3|13
1747145880000|2025-05-13 14:18:00|21287.9|21275.9|21288.8|21276.8|21290.1|21278.1|21287.6|21275.6|2
1747145890000|2025-05-13 14:18:10|21288.5|21276.5|21286.3|21274.3|21288.5|21276.5|21286.3|21274.3|18
1747145900000|2025-05-13 14:18:20|21288.3|21276.3|21289.2|21277.2|21289.2|21277.2|21288.3|21276.3|30
1747145910000|2025-05-13 14:18:30|||||||||1
1747145920000|2025-05-13 14:18:40|21289.5|21277.5|21292|21280|21292.9|21280.9|21289.5|21277.5|39
1747145930000|2025-05-13 14:18:50|21290.4|21278.4|21289.5|21277.5|21290.4|21278.4|21289.5|21277.5|7
1747145940000|2025-05-13 14:19:00|21290.2|21278.2|21290.2|21278.2|21291.1|21279.1|21290.2|21278.2|8
1747145970000|2025-05-13 14:19:30|21291.1|21279.1|21290.2|21278.2|21291.1|21279.1|21290.2|21278.2|2
1747145990000|2025-05-13 14:19:50|21291.5|21279.5|21293.1|21281.1|21295.2|21283.2|21291.5|21279.5|4
1747146000000|2025-05-13 14:20:00|21294|21282|21294|21282|21294|21282|21294|21282|4
1747146010000|2025-05-13 14:20:10|21294.9|21282.9|21294.9|21282.9|21294.9|21282.9|21294.9|21282.9|1
1747146020000|2025-05-13 14:20:20|21295.8|21283.8|21298.1|21286.1|21298.1|21286.1|21295.8|21283.8|6
1747146030000|2025-05-13 14:20:30|21299|21287|21300.2|21288.2|21300.2|21288.2|21297.4|21285.4|18
1747146040000|2025-05-13 14:20:40|21300.6|21288.6|21296.8|21284.8|21300.6|21288.6|21295.2|21283.2|22
1747146050000|2025-05-13 14:20:50|21297.7|21285.7|21298.1|21286.1|21300.6|21288.6|21297.7|21285.7|14
1747146060000|2025-05-13 14:21:00|21297.7|21285.7|21300.6|21288.6|21300.6|21288.6|21297.7|21285.7|12
1747146070000|2025-05-13 14:21:10|21300.2|21288.2|21297.7|21285.7|21300.2|21288.2|21297.7|21285.7|16
1747146080000|2025-05-13 14:21:20|21297.4|21285.4|21298.5|21286.5|21298.5|21286.5|21296.7|21284.7|72
1747146090000|2025-05-13 14:21:30|21299.7|21287.7|21297.2|21285.2|21299.7|21287.7|21297.2|21285.2|5
1747146100000|2025-05-13 14:21:40|21296.8|21284.8|21296.8|21284.8|21297.2|21285.2|21296.8|21284.8|1
1747146110000|2025-05-13 14:21:50|21297.2|21285.2|21298.5|21286.5|21298.5|21286.5|21297.2|21285.2|2
1747146120000|2025-05-13 14:22:00|21298.1|21286.1|21298.5|21286.5|21298.5|21286.5|21298.1|21286.1|45
1747146130000|2025-05-13 14:22:10|21298.4|21286.4|21305.9|21293.9|21305.9|21293.9|21298.4|21286.4|8
1747146140000|2025-05-13 14:22:20|21305.6|21293.6|21305.6|21293.6|21305.9|21293.9|21305.6|21293.6|2
1747146150000|2025-05-13 14:22:30|21305.9|21293.9|21305.6|21293.6|21305.9|21293.9|21305.6|21293.6|0
1747146160000|2025-05-13 14:22:40|21306.8|21294.8|21308.4|21296.4|21308.4|21296.4|21306.8|21294.8|3
1747146170000|2025-05-13 14:22:50|21309.3|21297.3|21310.2|21298.2|21310.2|21298.2|21309.3|21297.3|0
1747146180000|2025-05-13 14:23:00|21308.1|21296.1|21307.7|21295.7|21308.1|21296.1|21307.7|21295.7|1
1747146190000|2025-05-13 14:23:10|21309.3|21297.3|21324.3|21312.3|21325.2|21313.2|21309.3|21297.3|57
1747146200000|2025-05-13 14:23:20|21324.7|21312.7|21328.4|21316.4|21328.4|21316.4|21324.7|21312.7|9
1747146210000|2025-05-13 14:23:30|21329.7|21317.7|21325.6|21313.6|21329.7|21317.7|21325.6|21313.6|6
1747146220000|2025-05-13 14:23:40|21325.9|21313.9|21326.8|21314.8|21330.6|21318.6|21325.6|21313.6|11
1747146230000|2025-05-13 14:23:50|21327.2|21315.2|21325.6|21313.6|21330.6|21318.6|21325.6|21313.6|16
1747146240000|2025-05-13 14:24:00|21327.2|21315.2|21333.4|21321.4|21333.4|21321.4|21326.5|21314.5|2
1747146250000|2025-05-13 14:24:10|21333.1|21321.1|21328.4|21316.4|21333.1|21321.1|21328.4|21316.4|10
1747146260000|2025-05-13 14:24:20|21329.7|21317.7|21331.3|21319.3|21331.3|21319.3|21328.4|21316.4|83
1747146270000|2025-05-13 14:24:30|21330.9|21318.9|21333.4|21321.4|21333.4|21321.4|21330.9|21318.9|3
1747146280000|2025-05-13 14:24:40|21333.1|21321.1|21333.1|21321.1|21333.4|21321.4|21332.2|21320.2|16
1747146290000|2025-05-13 14:24:50|21333.4|21321.4|21332.2|21320.2|21333.4|21321.4|21330.9|21318.9|8
1747146300000|2025-05-13 14:25:00|21331.5|21319.5|21330.6|21318.6|21331.5|21319.5|21329.7|21317.7|10
1747146310000|2025-05-13 14:25:10|21329.7|21317.7|21328.4|21316.4|21329.7|21317.7|21328.4|21316.4|37
1747146320000|2025-05-13 14:25:20|21329.3|21317.3|21327.7|21315.7|21329.3|21317.3|21327.7|21315.7|18
1747146330000|2025-05-13 14:25:30|21329.5|21317.5|21321.3|21309.3|21329.5|21317.5|21321.3|21309.3|36
1747146340000|2025-05-13 14:25:40|||||||||2
1747146350000|2025-05-13 14:25:50|21320|21308|21318.8|21306.8|21320.9|21308.9|21318.8|21306.8|13
1747146360000|2025-05-13 14:26:00|21320|21308|21317.2|21305.2|21320|21308|21317.2|21305.2|5
1747146370000|2025-05-13 14:26:10|21316.3|21304.3|21322.5|21310.5|21322.5|21310.5|21315.9|21303.9|16
1747146380000|2025-05-13 14:26:20|21323.4|21311.4|21321.8|21309.8|21323.8|21311.8|21321.8|21309.8|26
1747146390000|2025-05-13 14:26:30|21321.5|21309.5|21319|21307|21321.8|21309.8|21319|21307|4
1747146400000|2025-05-13 14:26:40|21319.3|21307.3|21321.5|21309.5|21321.8|21309.8|21319.3|21307.3|7
1747146410000|2025-05-13 14:26:50|21320.6|21308.6|21321.5|21309.5|21321.5|21309.5|21320.6|21308.6|0
1747146420000|2025-05-13 14:27:00|21322.2|21310.2|21323.1|21311.1|21323.1|21311.1|21322.2|21310.2|1
1747146430000|2025-05-13 14:27:10|21324.9|21312.9|21329.3|21317.3|21329.3|21317.3|21324.3|21312.3|104
1747146440000|2025-05-13 14:27:20|21328.6|21316.6|21328.6|21316.6|21328.6|21316.6|21328.6|21316.6|4
1747146450000|2025-05-13 14:27:30|21330.2|21318.2|21330.2|21318.2|21330.6|21318.6|21330.2|21318.2|13
1747146460000|2025-05-13 14:27:40|21335.2|21323.2|21343.4|21331.4|21345|21333|21335.2|21323.2|48
1747146470000|2025-05-13 14:27:50|21342.2|21330.2|21340.6|21328.6|21342.2|21330.2|21340.6|21328.6|2
1747146480000|2025-05-13 14:28:00|21341.3|21329.3|21341.5|21329.5|21343.4|21331.4|21341.3|21329.3|49
1747146490000|2025-05-13 14:28:10|21342.4|21330.4|21341.8|21329.8|21343.6|21331.6|21341.5|21329.5|21
1747146500000|2025-05-13 14:28:20|21342.7|21330.7|21341.8|21329.8|21342.7|21330.7|21341.8|21329.8|1
1747146520000|2025-05-13 14:28:40|21342.5|21330.5|21342.5|21330.5|21342.5|21330.5|21342.2|21330.2|11
1747146530000|2025-05-13 14:28:50|21343.4|21331.4|21342.5|21330.5|21343.4|21331.4|21342.2|21330.2|4
1747146540000|2025-05-13 14:29:00|21342.2|21330.2|21342.2|21330.2|21342.2|21330.2|21341.3|21329.3|11
1747146550000|2025-05-13 14:29:10|21340.9|21328.9|21340.6|21328.6|21343.1|21331.1|21340.6|21328.6|7
1747146560000|2025-05-13 14:29:20|21340.2|21328.2|21341.5|21329.5|21343.6|21331.6|21340.2|21328.2|11
1747146570000|2025-05-13 14:29:30|21342.3|21330.3|21341.8|21329.8|21342.3|21330.3|21341.5|21329.5|2
1747146580000|2025-05-13 14:29:40|21343.1|21331.1|21342.7|21330.7|21343.1|21331.1|21341.8|21329.8|10
1747146590000|2025-05-13 14:29:50|21341.8|21329.8|21341.5|21329.5|21341.8|21329.8|21341.5|21329.5|2
1747146600000|2025-05-13 14:30:00|21340.6|21328.6|21325.7|21313.7|21340.6|21328.6|21324.5|21312.5|20
1747146610000|2025-05-13 14:30:10|21324.8|21312.8|21328.1|21316.1|21329.1|21317.1|21324.7|21312.7|68
1747146620000|2025-05-13 14:30:20|21327.7|21315.7|21328.4|21316.4|21328.4|21316.4|21327.7|21315.7|0
1747146630000|2025-05-13 14:30:30|21328.1|21316.1|21325.6|21313.6|21328.1|21316.1|21320|21308|36
1747146640000|2025-05-13 14:30:40|21325.9|21313.9|21332.2|21320.2|21334.7|21322.7|21325.9|21313.9|27
1747146650000|2025-05-13 14:30:50|21330|21318|21332.5|21320.5|21332.5|21320.5|21327.5|21315.5|6
1747146660000|2025-05-13 14:31:00|21332.9|21320.9|21332.2|21320.2|21333.8|21321.8|21330.4|21318.4|33
1747146670000|2025-05-13 14:31:10|21331.3|21319.3|21331.3|21319.3|21333.8|21321.8|21331.3|21319.3|7
1747146680000|2025-05-13 14:31:20|21332.2|21320.2|21331.3|21319.3|21332.5|21320.5|21330.4|21318.4|4
1747146690000|2025-05-13 14:31:30|21330.4|21318.4|21332.9|21320.9|21332.9|21320.9|21330.4|21318.4|2
1747146700000|2025-05-13 14:31:40|21332.5|21320.5|21332.2|21320.2|21332.5|21320.5|21331.8|21319.8|35
1747146710000|2025-05-13 14:31:50|21331.8|21319.8|21327.2|21315.2|21331.8|21319.8|21327.2|21315.2|9
1747146730000|2025-05-13 14:32:10|21325.9|21313.9|21319.3|21307.3|21325.9|21313.9|21319.3|21307.3|4
1747146740000|2025-05-13 14:32:20|21318.4|21306.4|21319.7|21307.7|21320.9|21308.9|21318.4|21306.4|9
1747146750000|2025-05-13 14:32:30|21320.2|21308.2|21316.8|21304.8|21320.2|21308.2|21316.4|21304.4|68
1747146760000|2025-05-13 14:32:40|21316.4|21304.4|21314.7|21302.7|21317.2|21305.2|21314.3|21302.3|10
1747146770000|2025-05-13 14:32:50|21314.3|21302.3|21309.3|21297.3|21314.3|21302.3|21309.3|21297.3|1
1747146780000|2025-05-13 14:33:00|21308.4|21296.4|21304.7|21292.7|21308.4|21296.4|21303.9|21291.9|9
1747146790000|2025-05-13 14:33:10|21305.6|21293.6|21305.6|21293.6|21305.6|21293.6|21305.6|21293.6|1
1747146800000|2025-05-13 14:33:20|21305.5|21293.5|21304.7|21292.7|21305.5|21293.5|21303.4|21291.4|0
1747146810000|2025-05-13 14:33:30|21305|21293|21309.3|21297.3|21309.3|21297.3|21305|21293|8
1747146820000|2025-05-13 14:33:40|21309.7|21297.7|21310.4|21298.4|21313.4|21301.4|21308|21296|45
1747146830000|2025-05-13 14:33:50|21310.9|21298.9|21313.8|21301.8|21315|21303|21310.9|21298.9|25
1747146840000|2025-05-13 14:34:00|21314.7|21302.7|21311.3|21299.3|21314.7|21302.7|21311.3|21299.3|4
1747146850000|2025-05-13 14:34:10|21310.4|21298.4|21310.4|21298.4|21310.4|21298.4|21310.4|21298.4|1
1747146860000|2025-05-13 14:34:20|21310.9|21298.9|21312.7|21300.7|21312.7|21300.7|21310.9|21298.9|51
1747146870000|2025-05-13 14:34:30|21309.8|21297.8|21308.9|21296.9|21309.8|21297.8|21307.7|21295.7|5
1747146880000|2025-05-13 14:34:40|21308.6|21296.6|21311.1|21299.1|21311.1|21299.1|21307.7|21295.7|6
1747146890000|2025-05-13 14:34:50|21313.2|21301.2|21313.6|21301.6|21313.6|21301.6|21311.4|21299.4|1
1747146900000|2025-05-13 14:35:00|21314.5|21302.5|21317.3|21305.3|21318.6|21306.6|21314.5|21302.5|4
1747146910000|2025-05-13 14:35:10|21316.4|21304.4|21317.3|21305.3|21317.3|21305.3|21315.5|21303.5|9
1747146920000|2025-05-13 14:35:20|21316.4|21304.4|21317.3|21305.3|21317.7|21305.7|21316.4|21304.4|1
1747146930000|2025-05-13 14:35:30|21316.4|21304.4|21318.9|21306.9|21318.9|21306.9|21316.1|21304.1|4
1747146940000|2025-05-13 14:35:40|21319.8|21307.8|21318.6|21306.6|21319.8|21307.8|21318.6|21306.6|0
1747146950000|2025-05-13 14:35:50|21314.3|21302.3|21313|21301|21315.2|21303.2|21313|21301|5
1747146960000|2025-05-13 14:36:00|21313.9|21301.9|21316.1|21304.1|21316.1|21304.1|21313.9|21301.9|2
1747146970000|2025-05-13 14:36:10|21315.2|21303.2|21318.6|21306.6|21318.6|21306.6|21315.2|21303.2|6
1747146980000|2025-05-13 14:36:20|21318.9|21306.9|21320.2|21308.2|21320.7|21308.7|21318.9|21306.9|4
1747146990000|2025-05-13 14:36:30|21319.8|21307.8|21318.9|21306.9|21321.4|21309.4|21318.9|21306.9|7
1747147010000|2025-05-13 14:36:50|21319.8|21307.8|21321.1|21309.1|21321.8|21309.8|21319.6|21307.6|77
1747147020000|2025-05-13 14:37:00|21321.4|21309.4|21316.8|21304.8|21321.4|21309.4|21316.8|21304.8|59
1747147030000|2025-05-13 14:37:10|21318.9|21306.9|21317.1|21305.1|21319.3|21307.3|21316.8|21304.8|7
1747147040000|2025-05-13 14:37:20|21318|21306|21322.5|21310.5|21323.4|21311.4|21316.8|21304.8|66
1747147050000|2025-05-13 14:37:30|21320.7|21308.7|21320|21308|21322.5|21310.5|21320|21308|31
1747147060000|2025-05-13 14:37:40|21320.3|21308.3|21320|21308|21321.2|21309.2|21320|21308|6
1747147070000|2025-05-13 14:37:50|21320.3|21308.3|21320|21308|21320.3|21308.3|21320|21308|0
1747147080000|2025-05-13 14:38:00|21319.6|21307.6|21320|21308|21320|21308|21317.8|21305.8|8
1747147090000|2025-05-13 14:38:10|21320.3|21308.3|21320.3|21308.3|21320.3|21308.3|21320.3|21308.3|8
1747147100000|2025-05-13 14:38:20|||||||||1
1747147110000|2025-05-13 14:38:30|||||||||2
1747147120000|2025-05-13 14:38:40|21318.4|21306.4|21318.4|21306.4|21319.6|21307.6|21317.5|21305.5|63
1747147130000|2025-05-13 14:38:50|||||||||3
1747147140000|2025-05-13 14:39:00|||||||||8
1747147150000|2025-05-13 14:39:10|21319.3|21307.3|21321.4|21309.4|21322.1|21310.1|21319.3|21307.3|61
1747147160000|2025-05-13 14:39:20|21321.1|21309.1|21327.8|21315.8|21327.8|21315.8|21321.1|21309.1|88
1747147170000|2025-05-13 14:39:30|21326.9|21314.9|21327.8|21315.8|21327.8|21315.8|21326.6|21314.6|11
1747147180000|2025-05-13 14:39:40|21328.9|21316.9|21328.9|21316.9|21328.9|21316.9|21328.9|21316.9|60
1747147190000|2025-05-13 14:39:50|21329.4|21317.4|21330.3|21318.3|21331.1|21319.1|21328.6|21316.6|11
1747147200000|2025-05-13 14:40:00|21330.7|21318.7|21330|21318|21331.6|21319.6|21327.5|21315.5|9
1747147210000|2025-05-13 14:40:10|21330.3|21318.3|21331.2|21319.2|21331.6|21319.6|21330.3|21318.3|0
1747147220000|2025-05-13 14:40:20|21330.3|21318.3|21329.1|21317.1|21330.3|21318.3|21329.1|21317.1|1
1747147230000|2025-05-13 14:40:30|21329.4|21317.4|21331.6|21319.6|21331.6|21319.6|21329.4|21317.4|2
1747147240000|2025-05-13 14:40:40|21330.7|21318.7|21331.9|21319.9|21331.9|21319.9|21330.3|21318.3|2
1747147250000|2025-05-13 14:40:50|21331.6|21319.6|21331.6|21319.6|21331.6|21319.6|21331.6|21319.6|1
1747147260000|2025-05-13 14:41:00|21329.4|21317.4|21327.8|21315.8|21329.4|21317.4|21326.9|21314.9|4
1747147270000|2025-05-13 14:41:10|21326.2|21314.2|21328.2|21316.2|21328.2|21316.2|21326.2|21314.2|10
1747147280000|2025-05-13 14:41:20|21329.1|21317.1|21331.9|21319.9|21331.9|21319.9|21329.1|21317.1|35
1747147290000|2025-05-13 14:41:30|21330.7|21318.7|21330.7|21318.7|21330.7|21318.7|21330.7|21318.7|2
1747147300000|2025-05-13 14:41:40|21331|21319|21329.4|21317.4|21331.9|21319.9|21329.4|21317.4|9
1747147310000|2025-05-13 14:41:50|21330.3|21318.3|21329.4|21317.4|21330.3|21318.3|21329.4|21317.4|0
1747147320000|2025-05-13 14:42:00|21329.1|21317.1|21326.2|21314.2|21329.1|21317.1|21326.2|21314.2|3
1747147330000|2025-05-13 14:42:10|21325.3|21313.3|21326.2|21314.2|21326.2|21314.2|21325.3|21313.3|1
1747147340000|2025-05-13 14:42:20|21325.3|21313.3|21325.3|21313.3|21326.2|21314.2|21325.3|21313.3|0
1747147350000|2025-05-13 14:42:30|21326.2|21314.2|21326.2|21314.2|21326.2|21314.2|21326.2|21314.2|0
1747147360000|2025-05-13 14:42:40|21325.3|21313.3|21325.3|21313.3|21326.2|21314.2|21325.3|21313.3|8
1747147370000|2025-05-13 14:42:50|21326.2|21314.2|21326.2|21314.2|21326.2|21314.2|21326.2|21314.2|4
1747147380000|2025-05-13 14:43:00|21326.9|21314.9|21327.8|21315.8|21327.8|21315.8|21326.9|21314.9|10
1747147390000|2025-05-13 14:43:10|21328.7|21316.7|21327.8|21315.8|21329.1|21317.1|21327.5|21315.5|5
1747147400000|2025-05-13 14:43:20|21328.7|21316.7|21328.7|21316.7|21330|21318|21328.7|21316.7|1
1747147430000|2025-05-13 14:43:50|21329.1|21317.1|21329.4|21317.4|21329.4|21317.4|21329.1|21317.1|14
1747147440000|2025-05-13 14:44:00|21328.7|21316.7|21328.7|21316.7|21328.7|21316.7|21327.5|21315.5|5
1747147450000|2025-05-13 14:44:10|21329.1|21317.1|21328.7|21316.7|21329.1|21317.1|21328.7|21316.7|5
1747147460000|2025-05-13 14:44:20|21329.1|21317.1|21326.6|21314.6|21329.1|21317.1|21326.6|21314.6|5
1747147470000|2025-05-13 14:44:30|||||||||4
1747147480000|2025-05-13 14:44:40|21324.4|21312.4|21320.5|21308.5|21324.6|21312.6|21320.5|21308.5|101
1747147490000|2025-05-13 14:44:50|21319.4|21307.4|21319.8|21307.8|21319.8|21307.8|21319.4|21307.4|10
1747147500000|2025-05-13 14:45:00|21320.7|21308.7|21317.3|21305.3|21321|21309|21316.6|21304.6|14
1747147510000|2025-05-13 14:45:10|21318.5|21306.5|21319.2|21307.2|21320.5|21308.5|21318.5|21306.5|37
1747147520000|2025-05-13 14:45:20|21321.4|21309.4|21320.5|21308.5|21321.4|21309.4|21318.5|21306.5|51
1747147530000|2025-05-13 14:45:30|||||||||19
1747147540000|2025-05-13 14:45:40|21318.9|21306.9|21315.5|21303.5|21321.4|21309.4|21315.5|21303.5|5
1747147550000|2025-05-13 14:45:50|21315.8|21303.8|21316.7|21304.7|21316.7|21304.7|21315.8|21303.8|1
1747147560000|2025-05-13 14:46:00|21319.2|21307.2|21320.5|21308.5|21321.4|21309.4|21319.2|21307.2|7
1747147570000|2025-05-13 14:46:10|21321.7|21309.7|21322.6|21310.6|21322.6|21310.6|21320.5|21308.5|6
1747147580000|2025-05-13 14:46:20|21323.9|21311.9|21325.1|21313.1|21325.1|21313.1|21323|21311|3
1747147590000|2025-05-13 14:46:30|||||||||5
1747147600000|2025-05-13 14:46:40|21325.5|21313.5|21325.5|21313.5|21325.5|21313.5|21325.5|21313.5|0
1747147620000|2025-05-13 14:47:00|21322.3|21310.3|21320.1|21308.1|21322.3|21310.3|21320.1|21308.1|6
1747147630000|2025-05-13 14:47:10|21321|21309|21321|21309|21321|21309|21321|21309|7
1747147640000|2025-05-13 14:47:20|21320.1|21308.1|21320.5|21308.5|21320.5|21308.5|21318.9|21306.9|18
1747147650000|2025-05-13 14:47:30|21319.6|21307.6|21317.6|21305.6|21319.6|21307.6|21317.6|21305.6|5
1747147660000|2025-05-13 14:47:40|21318|21306|21317.6|21305.6|21318|21306|21317.6|21305.6|12
1747147670000|2025-05-13 14:47:50|21318|21306|21318|21306|21318|21306|21318|21306|0
1747147680000|2025-05-13 14:48:00|21319.2|21307.2|21318.9|21306.9|21320.1|21308.1|21318|21306|1
1747147690000|2025-05-13 14:48:10|21318|21306|21318|21306|21318|21306|21318|21306|0
1747147700000|2025-05-13 14:48:20|21319.2|21307.2|21318|21306|21319.2|21307.2|21318|21306|1
1747147710000|2025-05-13 14:48:30|21318.9|21306.9|21318|21306|21318.9|21306.9|21318|21306|1
1747147720000|2025-05-13 14:48:40|21318.9|21306.9|21318.9|21306.9|21318.9|21306.9|21318.9|21306.9|2
1747147730000|2025-05-13 14:48:50|21318|21306|21314.2|21302.2|21318|21306|21313.9|21301.9|5
1747147740000|2025-05-13 14:49:00|||||||||2
1747147750000|2025-05-13 14:49:10|||||||||13
1747147760000|2025-05-13 14:49:20|21313.3|21301.3|21317.1|21305.1|21317.1|21305.1|21313|21301|33
1747147770000|2025-05-13 14:49:30|21316.2|21304.2|21316.2|21304.2|21316.2|21304.2|21316.2|21304.2|0
1747147780000|2025-05-13 14:49:40|21314.6|21302.6|21313.7|21301.7|21314.6|21302.6|21313.7|21301.7|2
1747147790000|2025-05-13 14:49:50|21314.9|21302.9|21315.8|21303.8|21315.8|21303.8|21314.9|21302.9|2
1747147800000|2025-05-13 14:50:00|21316.2|21304.2|21317.4|21305.4|21317.4|21305.4|21315.8|21303.8|4
1747147810000|2025-05-13 14:50:10|21318.3|21306.3|21317.4|21305.4|21319.6|21307.6|21317.4|21305.4|14
1747147820000|2025-05-13 14:50:20|21316.2|21304.2|21317.4|21305.4|21317.4|21305.4|21316.2|21304.2|4
1747147830000|2025-05-13 14:50:30|21317.8|21305.8|21319.6|21307.6|21319.6|21307.6|21317.8|21305.8|1
1747147840000|2025-05-13 14:50:40|21318.3|21306.3|21318.3|21306.3|21318.3|21306.3|21318|21306|2
1747147850000|2025-05-13 14:50:50|21319.2|21307.2|21316.2|21304.2|21319.6|21307.6|21316.2|21304.2|5
1747147860000|2025-05-13 14:51:00|21317.1|21305.1|21316.2|21304.2|21317.1|21305.1|21316.2|21304.2|5
1747147880000|2025-05-13 14:51:20|21314.6|21302.6|21314.7|21302.7|21315.8|21303.8|21314.6|21302.6|97
1747147890000|2025-05-13 14:51:30|21314.4|21302.4|21317.2|21305.2|21317.2|21305.2|21314.4|21302.4|24
1747147900000|2025-05-13 14:51:40|21317.6|21305.6|21318.1|21306.1|21318.1|21306.1|21317.6|21305.6|0
1747147910000|2025-05-13 14:51:50|21318.5|21306.5|21319.7|21307.7|21320.6|21308.6|21318.5|21306.5|1
1747147920000|2025-05-13 14:52:00|21318.9|21306.9|21318.1|21306.1|21318.9|21306.9|21317.2|21305.2|19
1747147930000|2025-05-13 14:52:10|21317.2|21305.2|21316.9|21304.9|21318.1|21306.1|21316.9|21304.9|3
1747147940000|2025-05-13 14:52:20|21317.2|21305.2|21320.6|21308.6|21322.8|21310.8|21317.2|21305.2|7
1747147950000|2025-05-13 14:52:30|21319.4|21307.4|21319.4|21307.4|21319.4|21307.4|21319.4|21307.4|1
1747147960000|2025-05-13 14:52:40|21318.5|21306.5|21322.2|21310.2|21323.1|21311.1|21318.5|21306.5|7
1747147970000|2025-05-13 14:52:50|21321.9|21309.9|21321|21309|21321.9|21309.9|21320.6|21308.6|0
1747147980000|2025-05-13 14:53:00|||||||||3
1747147990000|2025-05-13 14:53:10|||||||||7
1747148000000|2025-05-13 14:53:20|21320.6|21308.6|21323.1|21311.1|21323.1|21311.1|21320.6|21308.6|1
1747148010000|2025-05-13 14:53:30|21324|21312|21323.1|21311.1|21324|21312|21323.1|21311.1|0
1747148020000|2025-05-13 14:53:40|21324|21312|21324|21312|21324|21312|21324|21312|0
1747148030000|2025-05-13 14:53:50|21322.8|21310.8|21322.4|21310.4|21322.8|21310.8|21321.5|21309.5|71
1747148040000|2025-05-13 14:54:00|21322.1|21310.1|21321.5|21309.5|21322.4|21310.4|21320.8|21308.8|8
1747148050000|2025-05-13 14:54:10|21322.4|21310.4|21324|21312|21324|21312|21322.4|21310.4|6
1747148060000|2025-05-13 14:54:20|21321.5|21309.5|21321.5|21309.5|21321.5|21309.5|21321.5|21309.5|4
1747148070000|2025-05-13 14:54:30|21322.4|21310.4|21322.4|21310.4|21323.1|21311.1|21322.4|21310.4|33
1747148080000|2025-05-13 14:54:40|21321.5|21309.5|21315.8|21303.8|21321.5|21309.5|21315.8|21303.8|33
1747148090000|2025-05-13 14:54:50|21314.9|21302.9|21316.2|21304.2|21316.2|21304.2|21314.9|21302.9|2
1747148100000|2025-05-13 14:55:00|21316.5|21304.5|21318.7|21306.7|21318.7|21306.7|21316.5|21304.5|15
1747148110000|2025-05-13 14:55:10|21319|21307|21324.4|21312.4|21324.4|21312.4|21318.7|21306.7|15
1747148120000|2025-05-13 14:55:20|21324|21312|21323.1|21311.1|21324|21312|21323.1|21311.1|2
1747148130000|2025-05-13 14:55:30|21324.4|21312.4|21324.7|21312.7|21324.7|21312.7|21323.5|21311.5|1
1747148150000|2025-05-13 14:55:50|||||||||4
1747148160000|2025-05-13 14:56:00|21327.2|21315.2|21325.6|21313.6|21327.2|21315.2|21325.6|21313.6|41
1747148170000|2025-05-13 14:56:10|21324.7|21312.7|21324.7|21312.7|21326.9|21314.9|21324.7|21312.7|3
1747148180000|2025-05-13 14:56:20|21325.6|21313.6|21323.5|21311.5|21325.6|21313.6|21323.5|21311.5|8
1747148190000|2025-05-13 14:56:30|21323.1|21311.1|21324.4|21312.4|21324.4|21312.4|21323.1|21311.1|8
1747148200000|2025-05-13 14:56:40|21326|21314|21325.3|21313.3|21326|21314|21324.4|21312.4|2
1747148210000|2025-05-13 14:56:50|21324.4|21312.4|21322.2|21310.2|21324.4|21312.4|21322.2|21310.2|15
1747148220000|2025-05-13 14:57:00|21323.5|21311.5|21323.5|21311.5|21323.5|21311.5|21323.5|21311.5|3
1747148230000|2025-05-13 14:57:10|21323.1|21311.1|21323.1|21311.1|21323.5|21311.5|21322.2|21310.2|1
1747148240000|2025-05-13 14:57:20|21322.2|21310.2|21322.2|21310.2|21322.2|21310.2|21322.2|21310.2|1
1747148250000|2025-05-13 14:57:30|21321.9|21309.9|21323.1|21311.1|21323.1|21311.1|21321.9|21309.9|1
1747148260000|2025-05-13 14:57:40|21322.2|21310.2|21322.2|21310.2|21322.2|21310.2|21322.2|21310.2|0
1747148280000|2025-05-13 14:58:00|21319.4|21307.4|21320.6|21308.6|21320.6|21308.6|21319|21307|3
1747148290000|2025-05-13 14:58:10|21321|21309|21321.9|21309.9|21321.9|21309.9|21321|21309|2
1747148300000|2025-05-13 14:58:20|21322.2|21310.2|21323.5|21311.5|21324.9|21312.9|21322.2|21310.2|2
1747148310000|2025-05-13 14:58:30|21323.1|21311.1|21322.7|21310.7|21323.1|21311.1|21320.6|21308.6|5
1747148320000|2025-05-13 14:58:40|21323.1|21311.1|21326.9|21314.9|21326.9|21314.9|21323.1|21311.1|1
1747148330000|2025-05-13 14:58:50|21326.5|21314.5|21324.7|21312.7|21326.5|21314.5|21324.7|21312.7|0
1747148340000|2025-05-13 14:59:00|21325.6|21313.6|21325.6|21313.6|21326.5|21314.5|21325.6|21313.6|1
1747148350000|2025-05-13 14:59:10|21326.5|21314.5|21325.8|21313.8|21326.5|21314.5|21325.8|21313.8|9
1747148360000|2025-05-13 14:59:20|21325.4|21313.4|21324.5|21312.5|21325.4|21313.4|21323.6|21311.6|0
1747148370000|2025-05-13 14:59:30|21323.6|21311.6|21322.9|21310.9|21324.2|21312.2|21322.9|21310.9|17
1747148380000|2025-05-13 14:59:40|21323.3|21311.3|21323.3|21311.3|21323.3|21311.3|21323.3|21311.3|7
1747148390000|2025-05-13 14:59:50|21325.1|21313.1|21324.5|21312.5|21327.4|21315.4|21324.5|21312.5|22
1747148400000|2025-05-13 15:00:00|21322.9|21310.9|21321.7|21309.7|21322.9|21310.9|21320.8|21308.8|2
1747148420000|2025-05-13 15:00:20|21320.8|21308.8|21325.8|21313.8|21326.7|21314.7|21320.8|21308.8|9
1747148430000|2025-05-13 15:00:30|21325.4|21313.4|21325.8|21313.8|21325.8|21313.8|21325.4|21313.4|1
1747148440000|2025-05-13 15:00:40|21325.4|21313.4|21326.7|21314.7|21326.7|21314.7|21325.4|21313.4|0
1747148450000|2025-05-13 15:00:50|21327.6|21315.6|21326.7|21314.7|21327.6|21315.6|21326.7|21314.7|0
1747148460000|2025-05-13 15:01:00|21327.6|21315.6|21327.6|21315.6|21327.6|21315.6|21326.7|21314.7|9
1747148480000|2025-05-13 15:01:20|21326.7|21314.7|21326.7|21314.7|21327.6|21315.6|21325.8|21313.8|3
1747148490000|2025-05-13 15:01:30|21327.6|21315.6|21327.6|21315.6|21327.6|21315.6|21326.7|21314.7|0
1747148500000|2025-05-13 15:01:40|||||||||2
1747148510000|2025-05-13 15:01:50|21326.7|21314.7|21326.7|21314.7|21327.6|21315.6|21326.7|21314.7|3
1747148520000|2025-05-13 15:02:00|21325.8|21313.8|21325.8|21313.8|21325.8|21313.8|21325.8|21313.8|8
1747148530000|2025-05-13 15:02:10|||||||||4
1747148540000|2025-05-13 15:02:20|||||||||7
1747148560000|2025-05-13 15:02:40|21327.6|21315.6|21326.7|21314.7|21327.6|21315.6|21326.7|21314.7|1
1747148570000|2025-05-13 15:02:50|21325.8|21313.8|21326.7|21314.7|21326.7|21314.7|21325.8|21313.8|0
1747148580000|2025-05-13 15:03:00|21329|21317|21328.6|21316.6|21329|21317|21328.6|21316.6|5
1747148590000|2025-05-13 15:03:10|21329|21317|21331.1|21319.1|21331.1|21319.1|21329|21317|18
1747148600000|2025-05-13 15:03:20|21331.5|21319.5|21330.1|21318.1|21331.5|21319.5|21330.1|21318.1|124
1747148610000|2025-05-13 15:03:30|21330|21318|21328.4|21316.4|21330|21318|21328.4|21316.4|9
1747148620000|2025-05-13 15:03:40|21328.8|21316.8|21327.5|21315.5|21328.8|21316.8|21327.5|21315.5|14
1747148630000|2025-05-13 15:03:50|21328.4|21316.4|21328.8|21316.8|21328.8|21316.8|21325|21313|22
1747148640000|2025-05-13 15:04:00|21327.5|21315.5|21328.8|21316.8|21328.8|21316.8|21327.5|21315.5|19
1747148650000|2025-05-13 15:04:10|21330|21318|21327.9|21315.9|21330|21318|21327.5|21315.5|55
1747148660000|2025-05-13 15:04:20|21329.2|21317.2|21329.2|21317.2|21329.2|21317.2|21329.2|21317.2|0
1747148670000|2025-05-13 15:04:30|21329.1|21317.1|21329.1|21317.1|21330.4|21318.4|21329.1|21317.1|5
1747148680000|2025-05-13 15:04:40|21330.4|21318.4|21329.1|21317.1|21330.8|21318.8|21328.3|21316.3|2
1747148690000|2025-05-13 15:04:50|21328.3|21316.3|21327.9|21315.9|21328.3|21316.3|21327.9|21315.9|3
1747148710000|2025-05-13 15:05:10|21328.3|21316.3|21328.3|21316.3|21328.3|21316.3|21328.3|21316.3|0
1747148720000|2025-05-13 15:05:20|21329.1|21317.1|21328.2|21316.2|21329.1|21317.1|21328.2|21316.2|45
1747148730000|2025-05-13 15:05:30|21326.5|21314.5|21327.4|21315.4|21327.4|21315.4|21326.5|21314.5|1
1747148740000|2025-05-13 15:05:40|21326.5|21314.5|21327.2|21315.2|21327.2|21315.2|21325|21313|56
1747148750000|2025-05-13 15:05:50|21323.4|21311.4|21323.4|21311.4|21323.4|21311.4|21322.5|21310.5|2
1747148760000|2025-05-13 15:06:00|21322.5|21310.5|21321.3|21309.3|21322.5|21310.5|21320.4|21308.4|9
1747148770000|2025-05-13 15:06:10|21320|21308|21320|21308|21320|21308|21320|21308|8
1747148780000|2025-05-13 15:06:20|||||||||3
1747148800000|2025-05-13 15:06:40|21320.9|21308.9|21322.5|21310.5|21322.5|21310.5|21320.9|21308.9|6
1747148830000|2025-05-13 15:07:10|21320.9|21308.9|21322.5|21310.5|21322.5|21310.5|21320|21308|18
1747148840000|2025-05-13 15:07:20|21322.2|21310.2|21322.5|21310.5|21322.5|21310.5|21320|21308|2
1747148850000|2025-05-13 15:07:30|21321.3|21309.3|21322.5|21310.5|21322.5|21310.5|21321.3|21309.3|1
1747148860000|2025-05-13 15:07:40|21321.3|21309.3|21322.5|21310.5|21322.5|21310.5|21321.3|21309.3|2
1747148870000|2025-05-13 15:07:50|21326.3|21314.3|21327.2|21315.2|21327.5|21315.5|21325|21313|13
1747148880000|2025-05-13 15:08:00|21327.5|21315.5|21328.4|21316.4|21330|21318|21327.2|21315.2|36
1747148890000|2025-05-13 15:08:10|21327.5|21315.5|21330|21318|21330|21318|21327.5|21315.5|3
1747148900000|2025-05-13 15:08:20|||||||||5
1747148910000|2025-05-13 15:08:30|21331.3|21319.3|21331.3|21319.3|21331.3|21319.3|21331.3|21319.3|4
1747148920000|2025-05-13 15:08:40|21332.5|21320.5|21331.3|21319.3|21332.5|21320.5|21331.3|21319.3|1
1747148930000|2025-05-13 15:08:50|21332.5|21320.5|21330.9|21318.9|21332.5|21320.5|21330|21318|29
1747148940000|2025-05-13 15:09:00|21330|21318|21328.4|21316.4|21330|21318|21327.2|21315.2|22
1747148950000|2025-05-13 15:09:10|21328.8|21316.8|21329.7|21317.7|21329.7|21317.7|21328.8|21316.8|15
1747148960000|2025-05-13 15:09:20|21330.4|21318.4|21329.1|21317.1|21330.4|21318.4|21327.5|21315.5|26
1747148970000|2025-05-13 15:09:30|21327.9|21315.9|21327.9|21315.9|21327.9|21315.9|21327.9|21315.9|3
1747148980000|2025-05-13 15:09:40|21327.5|21315.5|21323.6|21311.6|21327.5|21315.5|21322.7|21310.7|42
1747148990000|2025-05-13 15:09:50|21322.7|21310.7|21322.7|21310.7|21322.7|21310.7|21322.7|21310.7|0
1747149000000|2025-05-13 15:10:00|21323.6|21311.6|21324.8|21312.8|21324.8|21312.8|21323.6|21311.6|2
1747149010000|2025-05-13 15:10:10|21326.1|21314.1|21326.1|21314.1|21326.1|21314.1|21325.7|21313.7|1
1747149020000|2025-05-13 15:10:20|21325.7|21313.7|21326.1|21314.1|21326.1|21314.1|21325.7|21313.7|2
1747149030000|2025-05-13 15:10:30|21326.4|21314.4|21328.9|21316.9|21328.9|21316.9|21326.4|21314.4|4
1747149040000|2025-05-13 15:10:40|21328.6|21316.6|21328.6|21316.6|21328.6|21316.6|21328.6|21316.6|2
1747149050000|2025-05-13 15:10:50|21325.7|21313.7|21327.9|21315.9|21327.9|21315.9|21325.7|21313.7|58
1747149060000|2025-05-13 15:11:00|||||||||1
1747149070000|2025-05-13 15:11:10|21328.2|21316.2|21327.9|21315.9|21328.2|21316.2|21327.9|21315.9|7
1747149080000|2025-05-13 15:11:20|21328.2|21316.2|21328.2|21316.2|21328.2|21316.2|21328.2|21316.2|0
1747149090000|2025-05-13 15:11:30|||||||||6
1747149100000|2025-05-13 15:11:40|21331.3|21319.3|21331.6|21319.6|21332|21320|21331.3|21319.3|9
1747149110000|2025-05-13 15:11:50|21332.5|21320.5|21332.5|21320.5|21333.4|21321.4|21330.9|21318.9|21
1747149120000|2025-05-13 15:12:00|21334.6|21322.6|21332.7|21320.7|21334.6|21322.6|21332.7|21320.7|83
1747149130000|2025-05-13 15:12:10|21333|21321|21331.8|21319.8|21333|21321|21331.8|21319.8|1
1747149140000|2025-05-13 15:12:20|21332.7|21320.7|21333|21321|21334.3|21322.3|21332.7|21320.7|5
1747149150000|2025-05-13 15:12:30|21331.8|21319.8|21331.8|21319.8|21332.7|21320.7|21331.8|21319.8|0
1747149160000|2025-05-13 15:12:40|21329.3|21317.3|21328.9|21316.9|21330.2|21318.2|21328.6|21316.6|13
1747149170000|2025-05-13 15:12:50|21327.7|21315.7|21326.8|21314.8|21327.7|21315.7|21326.8|21314.8|0
1747149180000|2025-05-13 15:13:00|21327.7|21315.7|21326.8|21314.8|21327.7|21315.7|21326.8|21314.8|3
1747149190000|2025-05-13 15:13:10|21329.3|21317.3|21330.2|21318.2|21330.2|21318.2|21329.3|21317.3|9
1747149200000|2025-05-13 15:13:20|21330.5|21318.5|21331.4|21319.4|21331.8|21319.8|21330.5|21318.5|31
1747149210000|2025-05-13 15:13:30|21330.5|21318.5|21330.4|21318.4|21331.1|21319.1|21330.4|21318.4|104
1747149220000|2025-05-13 15:13:40|21330.7|21318.7|21331.1|21319.1|21331.1|21319.1|21329.8|21317.8|3
1747149230000|2025-05-13 15:13:50|21329.8|21317.8|21332|21320|21332.3|21320.3|21329.8|21317.8|2
1747149240000|2025-05-13 15:14:00|21332.3|21320.3|21331.1|21319.1|21332.3|21320.3|21331.1|21319.1|12
1747149250000|2025-05-13 15:14:10|21333.6|21321.6|21331.1|21319.1|21333.6|21321.6|21331.1|21319.1|15
1747149260000|2025-05-13 15:14:20|21328.6|21316.6|21329.5|21317.5|21329.5|21317.5|21328.6|21316.6|15
1747149270000|2025-05-13 15:14:30|21328.6|21316.6|21328.6|21316.6|21328.6|21316.6|21328.6|21316.6|1
1747149280000|2025-05-13 15:14:40|21329.5|21317.5|21331.1|21319.1|21331.1|21319.1|21329.5|21317.5|3
1747149290000|2025-05-13 15:14:50|21333.2|21321.2|21333.6|21321.6|21333.6|21321.6|21332.3|21320.3|29
1747149300000|2025-05-13 15:15:00|21332.3|21320.3|21332.3|21320.3|21332.3|21320.3|21331.1|21319.1|11
1747149310000|2025-05-13 15:15:10|21332.7|21320.7|21333.6|21321.6|21333.6|21321.6|21332.7|21320.7|1
1747149320000|2025-05-13 15:15:20|21334.3|21322.3|21334.6|21322.6|21334.6|21322.6|21334.3|21322.3|98
1747149330000|2025-05-13 15:15:30|21335|21323|21335|21323|21335|21323|21335|21323|0
1747149340000|2025-05-13 15:15:40|21334.6|21322.6|21335|21323|21335|21323|21334.6|21322.6|26
1747149350000|2025-05-13 15:15:50|21334.6|21322.6|21333.7|21321.7|21335|21323|21332.8|21320.8|9
1747149360000|2025-05-13 15:16:00|21334.6|21322.6|21334.6|21322.6|21334.6|21322.6|21333.7|21321.7|3
1747149370000|2025-05-13 15:16:10|21335|21323|21333.7|21321.7|21335|21323|21333.7|21321.7|22
1747149380000|2025-05-13 15:16:20|21334.1|21322.1|21335|21323|21335|21323|21334.1|21322.1|0
1747149390000|2025-05-13 15:16:30|||||||||2
1747149400000|2025-05-13 15:16:40|21334.3|21322.3|21335.2|21323.2|21335.2|21323.2|21334.3|21322.3|91
1747149410000|2025-05-13 15:16:50|21333.9|21321.9|21335.5|21323.5|21335.5|21323.5|21333.9|21321.9|9
1747149420000|2025-05-13 15:17:00|21335.2|21323.2|21333.6|21321.6|21335.5|21323.5|21333.6|21321.6|2
1747149430000|2025-05-13 15:17:10|21332.7|21320.7|21335.2|21323.2|21336.4|21324.4|21332.7|21320.7|12
1747149440000|2025-05-13 15:17:20|21334.3|21322.3|21333.9|21321.9|21335.5|21323.5|21333.9|21321.9|17
1747149450000|2025-05-13 15:17:30|21334.3|21322.3|21333.7|21321.7|21334.3|21322.3|21332.1|21320.1|72
1747149460000|2025-05-13 15:17:40|21333.4|21321.4|21334.6|21322.6|21334.6|21322.6|21332.5|21320.5|1
1747149470000|2025-05-13 15:17:50|21333.7|21321.7|21335|21323|21335|21323|21332.5|21320.5|7
1747149480000|2025-05-13 15:18:00|21334.1|21322.1|21334.6|21322.6|21335|21323|21333.4|21321.4|38
1747149490000|2025-05-13 15:18:10|21335.2|21323.2|21334.3|21322.3|21335.2|21323.2|21334.3|21322.3|75
1747149500000|2025-05-13 15:18:20|21333.9|21321.9|21334.3|21322.3|21334.3|21322.3|21333.9|21321.9|2
1747149510000|2025-05-13 15:18:30|21333.9|21321.9|21334.3|21322.3|21334.3|21322.3|21333.9|21321.9|1
1747149520000|2025-05-13 15:18:40|21333.9|21321.9|21335.9|21323.9|21336.8|21324.8|21333.9|21321.9|53
1747149540000|2025-05-13 15:19:00|21336.8|21324.8|21336.2|21324.2|21338.4|21326.4|21336.2|21324.2|21
1747149550000|2025-05-13 15:19:10|21335.9|21323.9|21336.2|21324.2|21336.8|21324.8|21335|21323|3
1747149560000|2025-05-13 15:19:20|21337.1|21325.1|21337.5|21325.5|21338.4|21326.4|21337.1|21325.1|12
1747149570000|2025-05-13 15:19:30|21339.3|21327.3|21340|21328|21340|21328|21339.3|21327.3|5
1747149580000|2025-05-13 15:19:40|21339.3|21327.3|21340|21328|21341.2|21329.2|21339.3|21327.3|35
1747149590000|2025-05-13 15:19:50|21339.6|21327.6|21337.1|21325.1|21340|21328|21337.1|21325.1|8
1747149600000|2025-05-13 15:20:00|21335.9|21323.9|21334.6|21322.6|21335.9|21323.9|21334.6|21322.6|1
1747149610000|2025-05-13 15:20:10|21335.9|21323.9|21335.9|21323.9|21335.9|21323.9|21334.6|21322.6|3
1747149620000|2025-05-13 15:20:20|21334.6|21322.6|21335.9|21323.9|21335.9|21323.9|21334.6|21322.6|10
1747149630000|2025-05-13 15:20:30|21335.5|21323.5|21337.1|21325.1|21337.5|21325.5|21335.5|21323.5|5
1747149640000|2025-05-13 15:20:40|21336.4|21324.4|21333.2|21321.2|21336.4|21324.4|21333.2|21321.2|60
1747149650000|2025-05-13 15:20:50|21332.8|21320.8|21332.5|21320.5|21334.6|21322.6|21332.5|21320.5|106
1747149660000|2025-05-13 15:21:00|21333.4|21321.4|21332.1|21320.1|21333.7|21321.7|21332.1|21320.1|107
1747149670000|2025-05-13 15:21:10|21332.5|21320.5|21333.4|21321.4|21333.4|21321.4|21332.5|21320.5|2
1747149680000|2025-05-13 15:21:20|21333|21321|21332.1|21320.1|21333|21321|21332.1|21320.1|0
1747149690000|2025-05-13 15:21:30|||||||||7
1747149700000|2025-05-13 15:21:40|||||||||24
1747149710000|2025-05-13 15:21:50|||||||||40
1747149720000|2025-05-13 15:22:00|21336.6|21324.6|21335.9|21323.9|21337.1|21325.1|21335.9|21323.9|26
1747149730000|2025-05-13 15:22:10|21336.2|21324.2|21337.1|21325.1|21337.1|21325.1|21335.9|21323.9|1
1747149740000|2025-05-13 15:22:20|21337.5|21325.5|21334.1|21322.1|21337.5|21325.5|21334.1|21322.1|1
1747149750000|2025-05-13 15:22:30|21333.7|21321.7|21325.3|21313.3|21333.7|21321.7|21323.5|21311.5|40
1747149760000|2025-05-13 15:22:40|21326.2|21314.2|21326.2|21314.2|21326.2|21314.2|21326.2|21314.2|1
1747149770000|2025-05-13 15:22:50|21326.7|21314.7|21324.2|21312.2|21326.7|21314.7|21324.2|21312.2|168
1747149780000|2025-05-13 15:23:00|21324.6|21312.6|21329.2|21317.2|21329.2|21317.2|21324.6|21312.6|40
1747149790000|2025-05-13 15:23:10|21329.9|21317.9|21329.9|21317.9|21330.8|21318.8|21329.6|21317.6|1
1747149800000|2025-05-13 15:23:20|||||||||5
1747149830000|2025-05-13 15:23:50|||||||||1
1747149840000|2025-05-13 15:24:00|21328.9|21316.9|21326.7|21314.7|21328.9|21316.9|21326.4|21314.4|53
1747149850000|2025-05-13 15:24:10|21327.6|21315.6|21328.9|21316.9|21328.9|21316.9|21327.6|21315.6|2
1747149860000|2025-05-13 15:24:20|21328|21316|21332.3|21320.3|21332.6|21320.6|21328|21316|5
1747149870000|2025-05-13 15:24:30|21331.4|21319.4|21334.8|21322.8|21334.8|21322.8|21331.4|21319.4|7
1747149880000|2025-05-13 15:24:40|21336.7|21324.7|21336.7|21324.7|21336.7|21324.7|21336.7|21324.7|2
1747149890000|2025-05-13 15:24:50|||||||||15
1747149900000|2025-05-13 15:25:00|21336|21324|21336|21324|21336|21324|21336|21324|19
1747149910000|2025-05-13 15:25:10|21336.4|21324.4|21338.5|21326.5|21338.5|21326.5|21336.4|21324.4|31
1747149920000|2025-05-13 15:25:20|21338.2|21326.2|21338.5|21326.5|21338.5|21326.5|21338.2|21326.2|11
1747149930000|2025-05-13 15:25:30|21338.2|21326.2|21336|21324|21338.2|21326.2|21336|21324|11
1747149950000|2025-05-13 15:25:50|21337.3|21325.3|21337.3|21325.3|21338.5|21326.5|21337.3|21325.3|4
1747149960000|2025-05-13 15:26:00|21336.9|21324.9|21336|21324|21336.9|21324.9|21336|21324|6
1747149970000|2025-05-13 15:26:10|21334|21322|21334.9|21322.9|21334.9|21322.9|21332.8|21320.8|13
1747149980000|2025-05-13 15:26:20|21336.2|21324.2|21335.8|21323.8|21336.2|21324.2|21334.9|21322.9|0
1747149990000|2025-05-13 15:26:30|21337.8|21325.8|21337.8|21325.8|21337.8|21325.8|21337.8|21325.8|9
1747150020000|2025-05-13 15:27:00|21338.5|21326.5|21337.8|21325.8|21338.5|21326.5|21337.8|21325.8|100
1747150030000|2025-05-13 15:27:10|21339.6|21327.6|21339.6|21327.6|21339.6|21327.6|21339.6|21327.6|90
1747150040000|2025-05-13 15:27:20|21334.9|21322.9|21338.7|21326.7|21339.6|21327.6|21334.9|21322.9|24
1747150050000|2025-05-13 15:27:30|21337.8|21325.8|21336.5|21324.5|21338.7|21326.7|21336.5|21324.5|0
1747150060000|2025-05-13 15:27:40|21336.2|21324.2|21336.5|21324.5|21336.5|21324.5|21336.2|21324.2|0
1747150080000|2025-05-13 15:28:00|21336.9|21324.9|21336.2|21324.2|21337.8|21325.8|21335.8|21323.8|21
1747150090000|2025-05-13 15:28:10|21336.5|21324.5|21339.6|21327.6|21339.6|21327.6|21336.2|21324.2|0
1747150100000|2025-05-13 15:28:20|21339.9|21327.9|21339.9|21327.9|21340.3|21328.3|21339.9|21327.9|7
1747150110000|2025-05-13 15:28:30|21340.3|21328.3|21339.9|21327.9|21340.3|21328.3|21339.9|21327.9|0
1747150130000|2025-05-13 15:28:50|21339.6|21327.6|21336.5|21324.5|21340.3|21328.3|21333.5|21321.5|16
1747150140000|2025-05-13 15:29:00|21338.7|21326.7|21334|21322|21338.7|21326.7|21332.8|21320.8|26
1747150150000|2025-05-13 15:29:10|21336.5|21324.5|21337.4|21325.4|21337.8|21325.8|21336.5|21324.5|9
1747150160000|2025-05-13 15:29:20|21337.8|21325.8|21341|21329|21341|21329|21337.8|21325.8|73
1747150170000|2025-05-13 15:29:30|21340.3|21328.3|21340.6|21328.6|21340.6|21328.6|21340.3|21328.3|12
1747150180000|2025-05-13 15:29:40|21340.3|21328.3|21340.3|21328.3|21340.6|21328.6|21340.3|21328.3|2
1747150190000|2025-05-13 15:29:50|21340.6|21328.6|21340.6|21328.6|21340.6|21328.6|21340.3|21328.3|1
1747150200000|2025-05-13 15:30:00|21341|21329|21339.7|21327.7|21341|21329|21339.7|21327.7|4
1747150210000|2025-05-13 15:30:10|21340.1|21328.1|21340.1|21328.1|21340.1|21328.1|21340.1|21328.1|0
1747150220000|2025-05-13 15:30:20|21341|21329|21341|21329|21341|21329|21341|21329|5
1747150230000|2025-05-13 15:30:30|||||||||1
1747150240000|2025-05-13 15:30:40|21340.6|21328.6|21341|21329|21341|21329|21340.6|21328.6|12
1747150250000|2025-05-13 15:30:50|||||||||1
1747150260000|2025-05-13 15:31:00|21341.7|21329.7|21343.5|21331.5|21343.5|21331.5|21341.7|21329.7|16
1747150270000|2025-05-13 15:31:10|21342.8|21330.8|21342.8|21330.8|21342.8|21330.8|21342.8|21330.8|35
1747150290000|2025-05-13 15:31:30|||||||||1
1747150300000|2025-05-13 15:31:40|21341.9|21329.9|21342.8|21330.8|21342.8|21330.8|21341.9|21329.9|18
1747150310000|2025-05-13 15:31:50|21341.5|21329.5|21342.8|21330.8|21342.8|21330.8|21340.3|21328.3|53
1747150320000|2025-05-13 15:32:00|21343.1|21331.1|21343.1|21331.1|21343.1|21331.1|21343.1|21331.1|0
1747150330000|2025-05-13 15:32:10|21342.2|21330.2|21343.5|21331.5|21343.5|21331.5|21342.2|21330.2|0
1747150340000|2025-05-13 15:32:20|21342.8|21330.8|21341.9|21329.9|21342.8|21330.8|21341.9|21329.9|5
1747150360000|2025-05-13 15:32:40|||||||||8
1747150370000|2025-05-13 15:32:50|21342.2|21330.2|21342.2|21330.2|21342.2|21330.2|21342.2|21330.2|1
1747150380000|2025-05-13 15:33:00|21341.9|21329.9|21343.1|21331.1|21343.5|21331.5|21341.9|21329.9|3
1747150390000|2025-05-13 15:33:10|21341|21329|21341|21329|21341.9|21329.9|21341|21329|2
1747150400000|2025-05-13 15:33:20|21341.9|21329.9|21341|21329|21341.9|21329.9|21341|21329|0
1747150410000|2025-05-13 15:33:30|21341.9|21329.9|21342.8|21330.8|21342.8|21330.8|21341.9|21329.9|49
1747150420000|2025-05-13 15:33:40|21341.5|21329.5|21342.8|21330.8|21342.8|21330.8|21341.5|21329.5|0
1747150440000|2025-05-13 15:34:00|||||||||2
1747150450000|2025-05-13 15:34:10|21344.9|21332.9|21344.9|21332.9|21345.3|21333.3|21344.9|21332.9|2
1747150460000|2025-05-13 15:34:20|21343.6|21331.6|21344.9|21332.9|21344.9|21332.9|21343.6|21331.6|0
1747150480000|2025-05-13 15:34:40|21345.2|21333.2|21345.2|21333.2|21345.2|21333.2|21344.9|21332.9|23
1747150500000|2025-05-13 15:35:00|21344.4|21332.4|21343.1|21331.1|21344.4|21332.4|21343.1|21331.1|61
1747150510000|2025-05-13 15:35:10|21343.5|21331.5|21341|21329|21343.5|21331.5|21341|21329|3
1747150520000|2025-05-13 15:35:20|21342.2|21330.2|21341|21329|21342.2|21330.2|21341|21329|7
1747150530000|2025-05-13 15:35:30|21341.8|21329.8|21341.8|21329.8|21341.8|21329.8|21341.8|21329.8|0
1747150540000|2025-05-13 15:35:40|21341|21329|21342.2|21330.2|21342.6|21330.6|21341|21329|35
1747150550000|2025-05-13 15:35:50|21343.5|21331.5|21343.5|21331.5|21343.5|21331.5|21343.5|21331.5|6
1747150560000|2025-05-13 15:36:00|||||||||15
1747150570000|2025-05-13 15:36:10|21342.6|21330.6|21342.6|21330.6|21342.6|21330.6|21342.6|21330.6|3
1747150580000|2025-05-13 15:36:20|21344.3|21332.3|21343.4|21331.4|21344.3|21332.3|21343.4|21331.4|6
1747150590000|2025-05-13 15:36:30|21342.6|21330.6|21342.6|21330.6|21342.6|21330.6|21342.6|21330.6|2
1747150610000|2025-05-13 15:36:50|||||||||4
1747150620000|2025-05-13 15:37:00|21344.2|21332.2|21340.1|21328.1|21344.2|21332.2|21340.1|21328.1|22
1747150630000|2025-05-13 15:37:10|21340.4|21328.4|21341.7|21329.7|21341.7|21329.7|21340.4|21328.4|2
1747150640000|2025-05-13 15:37:20|21341.3|21329.3|21340|21328|21341.3|21329.3|21340|21328|33
1747150650000|2025-05-13 15:37:30|21340.4|21328.4|21340.4|21328.4|21340.4|21328.4|21340|21328|0
1747150660000|2025-05-13 15:37:40|21340|21328|21340.4|21328.4|21340.4|21328.4|21340|21328|0
1747150670000|2025-05-13 15:37:50|21341.3|21329.3|21341.3|21329.3|21341.3|21329.3|21341.3|21329.3|2
1747150680000|2025-05-13 15:38:00|21340.9|21328.9|21341.6|21329.6|21341.6|21329.6|21339.1|21327.1|9
1747150690000|2025-05-13 15:38:10|21340.8|21328.8|21340.8|21328.8|21340.8|21328.8|21340.8|21328.8|1
1747150700000|2025-05-13 15:38:20|21341.6|21329.6|21340.8|21328.8|21341.6|21329.6|21340.8|21328.8|33
1747150710000|2025-05-13 15:38:30|21339.9|21327.9|21339.9|21327.9|21339.9|21327.9|21339.9|21327.9|2
1747150720000|2025-05-13 15:38:40|||||||||5
1747150730000|2025-05-13 15:38:50|21339|21327|21339.5|21327.5|21339.9|21327.9|21339|21327|7
1747150740000|2025-05-13 15:39:00|21339.1|21327.1|21339.9|21327.9|21339.9|21327.9|21339.1|21327.1|1
1747150750000|2025-05-13 15:39:10|21338.2|21326.2|21337.4|21325.4|21338.2|21326.2|21337.4|21325.4|2
1747150760000|2025-05-13 15:39:20|21338.2|21326.2|21337.4|21325.4|21338.2|21326.2|21337.4|21325.4|1
1747150770000|2025-05-13 15:39:30|21334.9|21322.9|21335.7|21323.7|21335.7|21323.7|21334.9|21322.9|6
1747150780000|2025-05-13 15:39:40|21334.9|21322.9|21335.7|21323.7|21335.7|21323.7|21334.8|21322.8|0
1747150790000|2025-05-13 15:39:50|21334.8|21322.8|21334.8|21322.8|21334.8|21322.8|21334.8|21322.8|0
1747150800000|2025-05-13 15:40:00|21333.1|21321.1|21334.8|21322.8|21334.8|21322.8|21333.1|21321.1|20
1747150810000|2025-05-13 15:40:10|21335.2|21323.2|21336.6|21324.6|21337.3|21325.3|21335.2|21323.2|50
1747150820000|2025-05-13 15:40:20|21337|21325|21336.6|21324.6|21337|21325|21336.6|21324.6|19
1747150830000|2025-05-13 15:40:30|21337|21325|21335|21323|21337|21325|21334.1|21322.1|1
1747150840000|2025-05-13 15:40:40|21334.1|21322.1|21332.9|21320.9|21334.1|21322.1|21331.6|21319.6|20
1747150850000|2025-05-13 15:40:50|21331.6|21319.6|21331.6|21319.6|21331.6|21319.6|21331.6|21319.6|2
1747150860000|2025-05-13 15:41:00|21332.9|21320.9|21334.1|21322.1|21334.1|21322.1|21332.9|21320.9|6
1747150870000|2025-05-13 15:41:10|21332.9|21320.9|21329.1|21317.1|21332.9|21320.9|21329.1|21317.1|8
1747150880000|2025-05-13 15:41:20|||||||||1
1747150890000|2025-05-13 15:41:30|||||||||13
1747150900000|2025-05-13 15:41:40|21328.4|21316.4|21328.4|21316.4|21328.8|21316.8|21328.4|21316.4|59
1747150910000|2025-05-13 15:41:50|21326.3|21314.3|21326.3|21314.3|21326.3|21314.3|21326.3|21314.3|6
1747150920000|2025-05-13 15:42:00|21328.4|21316.4|21327|21315|21328.4|21316.4|21327|21315|18
1747150930000|2025-05-13 15:42:10|21327.9|21315.9|21329.1|21317.1|21329.1|21317.1|21327|21315|0
1747150940000|2025-05-13 15:42:20|21328.6|21316.6|21329.1|21317.1|21329.1|21317.1|21328.6|21316.6|36
1747150950000|2025-05-13 15:42:30|21326.6|21314.6|21326.6|21314.6|21326.6|21314.6|21326.6|21314.6|14
1747150960000|2025-05-13 15:42:40|21327|21315|21327.3|21315.3|21327.3|21315.3|21327|21315|3
1747150980000|2025-05-13 15:43:00|||||||||4
1747150990000|2025-05-13 15:43:10|21333.2|21321.2|21332.5|21320.5|21334.3|21322.3|21332.5|21320.5|134
1747151000000|2025-05-13 15:43:20|21333.7|21321.7|21334.1|21322.1|21334.1|21322.1|21333.7|21321.7|1
1747151010000|2025-05-13 15:43:30|21333.7|21321.7|21331.6|21319.6|21333.7|21321.7|21331.6|21319.6|9
1747151020000|2025-05-13 15:43:40|21332|21320|21330|21318|21332|21320|21330|21318|43
1747151030000|2025-05-13 15:43:50|21329.1|21317.1|21329.1|21317.1|21329.5|21317.5|21328.7|21316.7|8
1747151040000|2025-05-13 15:44:00|21328.7|21316.7|21328.9|21316.9|21329.8|21317.8|21327.8|21315.8|45
1747151050000|2025-05-13 15:44:10|21329.8|21317.8|21328.9|21316.9|21330.2|21318.2|21328.9|21316.9|3
1747151060000|2025-05-13 15:44:20|21329.8|21317.8|21330.2|21318.2|21330.2|21318.2|21329.8|21317.8|0
1747151070000|2025-05-13 15:44:30|21328.6|21316.6|21322|21310|21328.9|21316.9|21322|21310|14
1747151080000|2025-05-13 15:44:40|21321.9|21309.9|21320|21308|21321.9|21309.9|21318.7|21306.7|70
1747151090000|2025-05-13 15:44:50|21321.2|21309.2|21322.1|21310.1|21322.5|21310.5|21321.2|21309.2|9
1747151100000|2025-05-13 15:45:00|21322.5|21310.5|21316.2|21304.2|21323.7|21311.7|21316.2|21304.2|18
1747151110000|2025-05-13 15:45:10|21315.3|21303.3|21314.6|21302.6|21316.2|21304.2|21313.4|21301.4|9
1747151120000|2025-05-13 15:45:20|21314.3|21302.3|21310.9|21298.9|21315.9|21303.9|21310.9|21298.9|9
1747151130000|2025-05-13 15:45:30|21311.2|21299.2|21311.2|21299.2|21311.2|21299.2|21310|21298|5
1747151140000|2025-05-13 15:45:40|21313.4|21301.4|21314.6|21302.6|21315.9|21303.9|21312.5|21300.5|7
1747151150000|2025-05-13 15:45:50|21315|21303|21315.3|21303.3|21315.3|21303.3|21313.7|21301.7|54
1747151160000|2025-05-13 15:46:00|21313.2|21301.2|21311.9|21299.9|21313.2|21301.2|21311.9|21299.9|13
1747151170000|2025-05-13 15:46:10|21310.7|21298.7|21309.8|21297.8|21310.7|21298.7|21309.8|21297.8|3
1747151180000|2025-05-13 15:46:20|21311.6|21299.6|21312.8|21300.8|21315|21303|21310.1|21298.1|9
1747151190000|2025-05-13 15:46:30|21313.2|21301.2|21314.1|21302.1|21315.3|21303.3|21313.2|21301.2|17
1747151200000|2025-05-13 15:46:40|21313.2|21301.2|21313.2|21301.2|21313.2|21301.2|21313.2|21301.2|0
1747151210000|2025-05-13 15:46:50|21312.8|21300.8|21310.7|21298.7|21312.8|21300.8|21310.7|21298.7|39
1747151220000|2025-05-13 15:47:00|21309.4|21297.4|21309.4|21297.4|21310.7|21298.7|21308.9|21296.9|20
1747151230000|2025-05-13 15:47:10|21308.5|21296.5|21306.4|21294.4|21308.5|21296.5|21305.1|21293.1|42
1747151240000|2025-05-13 15:47:20|21307.3|21295.3|21308.2|21296.2|21308.2|21296.2|21307.3|21295.3|39
1747151250000|2025-05-13 15:47:30|21308.5|21296.5|21306.9|21294.9|21309.4|21297.4|21306.9|21294.9|5
1747151260000|2025-05-13 15:47:40|21306.2|21294.2|21308.9|21296.9|21310.2|21298.2|21306.2|21294.2|78
1747151270000|2025-05-13 15:47:50|21308|21296|21309.3|21297.3|21309.3|21297.3|21308|21296|4
1747151280000|2025-05-13 15:48:00|21308.9|21296.9|21308.9|21296.9|21308.9|21296.9|21308.9|21296.9|2
1747151290000|2025-05-13 15:48:10|21308|21296|21308|21296|21308.9|21296.9|21308|21296|0
1747151300000|2025-05-13 15:48:20|||||||||1
1747151310000|2025-05-13 15:48:30|||||||||3
1747151320000|2025-05-13 15:48:40|21303.5|21291.5|21303.5|21291.5|21303.5|21291.5|21303.5|21291.5|8
1747151330000|2025-05-13 15:48:50|21303.2|21291.2|21303.5|21291.5|21304.8|21292.8|21302.3|21290.3|2
1747151340000|2025-05-13 15:49:00|21299.8|21287.8|21301.4|21289.4|21301.4|21289.4|21296|21284|26
1747151350000|2025-05-13 15:49:10|21301|21289|21299.3|21287.3|21301|21289|21299.3|21287.3|49
1747151360000|2025-05-13 15:49:20|21298|21286|21298|21286|21298|21286|21298|21286|2
1747151370000|2025-05-13 15:49:30|21298.9|21286.9|21295.5|21283.5|21298.9|21286.9|21295.5|21283.5|5
1747151380000|2025-05-13 15:49:40|21290.5|21278.5|21288.9|21276.9|21290.5|21278.5|21287.6|21275.6|7
1747151390000|2025-05-13 15:49:50|21287.3|21275.3|21293|21281|21293|21281|21287.3|21275.3|35
1747151400000|2025-05-13 15:50:00|21293.9|21281.9|21296|21284|21296.4|21284.4|21293.9|21281.9|10
1747151410000|2025-05-13 15:50:10|21295.7|21283.7|21296|21284|21297.3|21285.3|21295.7|21283.7|5
1747151420000|2025-05-13 15:50:20|21296.4|21284.4|21296.4|21284.4|21296.4|21284.4|21296.4|21284.4|49
1747151430000|2025-05-13 15:50:30|21295.3|21283.3|21300.3|21288.3|21300.7|21288.7|21295.3|21283.3|55
1747151440000|2025-05-13 15:50:40|21300.7|21288.7|21301.9|21289.9|21301.9|21289.9|21300.7|21288.7|0
1747151450000|2025-05-13 15:50:50|21302.8|21290.8|21303.2|21291.2|21304.4|21292.4|21302.8|21290.8|5
1747151460000|2025-05-13 15:51:00|21304.4|21292.4|21310.3|21298.3|21310.3|21298.3|21304.4|21292.4|49
1747151470000|2025-05-13 15:51:10|21309.1|21297.1|21309.1|21297.1|21309.4|21297.4|21309.1|21297.1|0
1747151480000|2025-05-13 15:51:20|21309.4|21297.4|21307.6|21295.6|21309.4|21297.4|21307.3|21295.3|14
1747151490000|2025-05-13 15:51:30|21308.5|21296.5|21310.3|21298.3|21310.3|21298.3|21308.5|21296.5|31
1747151500000|2025-05-13 15:51:40|21309.4|21297.4|21309.4|21297.4|21309.4|21297.4|21309.4|21297.4|0
1747151510000|2025-05-13 15:51:50|||||||||1
1747151520000|2025-05-13 15:52:00|21310.3|21298.3|21306.9|21294.9|21311.9|21299.9|21306.9|21294.9|6
1747151530000|2025-05-13 15:52:10|21307.8|21295.8|21307.8|21295.8|21307.8|21295.8|21306.9|21294.9|0
1747151540000|2025-05-13 15:52:20|21306.9|21294.9|21306.9|21294.9|21306.9|21294.9|21306.9|21294.9|1
1747151550000|2025-05-13 15:52:30|21307.3|21295.3|21309.4|21297.4|21309.4|21297.4|21307.3|21295.3|3
1747151560000|2025-05-13 15:52:40|21310.3|21298.3|21310.3|21298.3|21310.3|21298.3|21309.4|21297.4|0
1747151580000|2025-05-13 15:53:00|21309.6|21297.6|21309.6|21297.6|21309.6|21297.6|21309.6|21297.6|88
1747151590000|2025-05-13 15:53:10|21311.5|21299.5|21312.1|21300.1|21312.4|21300.4|21311.5|21299.5|33
1747151600000|2025-05-13 15:53:20|21311.7|21299.7|21309.6|21297.6|21311.7|21299.7|21309.6|21297.6|1
1747151610000|2025-05-13 15:53:30|21314.2|21302.2|21312.1|21300.1|21314.6|21302.6|21312.1|21300.1|11
1747151620000|2025-05-13 15:53:40|21313|21301|21313.3|21301.3|21313.3|21301.3|21310.8|21298.8|12
1747151630000|2025-05-13 15:53:50|21313.7|21301.7|21318|21306|21318.7|21306.7|21313|21301|91
1747151640000|2025-05-13 15:54:00|21315.5|21303.5|21318|21306|21318|21306|21315.5|21303.5|3
1747151650000|2025-05-13 15:54:10|||||||||27
1747151670000|2025-05-13 15:54:30|21321.4|21309.4|21318.9|21306.9|21321.4|21309.4|21318.9|21306.9|11
1747151680000|2025-05-13 15:54:40|21319.2|21307.2|21322.3|21310.3|21322.3|21310.3|21319.2|21307.2|13
1747151690000|2025-05-13 15:54:50|21325.8|21313.8|21330.3|21318.3|21334.1|21322.1|21325.8|21313.8|59
1747151700000|2025-05-13 15:55:00|21330|21318|21330|21318|21332.5|21320.5|21330|21318|5
1747151720000|2025-05-13 15:55:20|||||||||3
1747151730000|2025-05-13 15:55:30|21329.9|21317.9|21335.3|21323.3|21335.3|21323.3|21329.9|21317.9|6
1747151740000|2025-05-13 15:55:40|21335.7|21323.7|21335.3|21323.3|21335.7|21323.7|21335.3|21323.3|1
1747151750000|2025-05-13 15:55:50|21334.9|21322.9|21334.1|21322.1|21334.9|21322.9|21334.1|21322.1|9
1747151760000|2025-05-13 15:56:00|21334.9|21322.9|21332.4|21320.4|21336.6|21324.6|21332.4|21320.4|7
1747151770000|2025-05-13 15:56:10|21336.2|21324.2|21336.5|21324.5|21336.6|21324.6|21336.2|21324.2|9
1747151780000|2025-05-13 15:56:20|21332.1|21320.1|21329.9|21317.9|21332.4|21320.4|21329.9|21317.9|6
1747151790000|2025-05-13 15:56:30|21331.2|21319.2|21334|21322|21334|21322|21330.3|21318.3|2
1747151800000|2025-05-13 15:56:40|||||||||1
1747151810000|2025-05-13 15:56:50|||||||||7
1747151820000|2025-05-13 15:57:00|||||||||5
1747151830000|2025-05-13 15:57:10|21336|21324|21340.6|21328.6|21340.6|21328.6|21336|21324|72
1747151840000|2025-05-13 15:57:20|21339.8|21327.8|21338.1|21326.1|21339.8|21327.8|21336.9|21324.9|11
1747151860000|2025-05-13 15:57:40|21337.3|21325.3|21344.6|21332.6|21344.6|21332.6|21337.3|21325.3|5
1747151870000|2025-05-13 15:57:50|21344.9|21332.9|21343.3|21331.3|21344.9|21332.9|21343.3|21331.3|2
1747151880000|2025-05-13 15:58:00|21344.6|21332.6|21344.6|21332.6|21344.6|21332.6|21344.6|21332.6|2
1747151890000|2025-05-13 15:58:10|21344.9|21332.9|21345.3|21333.3|21345.3|21333.3|21343.7|21331.7|9
1747151900000|2025-05-13 15:58:20|21346.5|21334.5|21338.7|21326.7|21346.5|21334.5|21338.7|21326.7|30
1747151910000|2025-05-13 15:58:30|21339.6|21327.6|21342.8|21330.8|21342.8|21330.8|21338.7|21326.7|7
1747151920000|2025-05-13 15:58:40|21343.7|21331.7|21343.7|21331.7|21343.7|21331.7|21343.7|21331.7|0
1747151930000|2025-05-13 15:58:50|21342.8|21330.8|21344.9|21332.9|21344.9|21332.9|21342.8|21330.8|9
1747151940000|2025-05-13 15:59:00|21344|21332|21344.9|21332.9|21345.3|21333.3|21344|21332|0
1747151950000|2025-05-13 15:59:10|21345.3|21333.3|21346.5|21334.5|21346.5|21334.5|21345.3|21333.3|3
1747151960000|2025-05-13 15:59:20|21345.3|21333.3|21341.2|21329.2|21345.3|21333.3|21341.2|21329.2|32
1747151990000|2025-05-13 15:59:50|21342.4|21330.4|21342.8|21330.8|21342.8|21330.8|21342.4|21330.4|3
1747152000000|2025-05-13 16:00:00|21343.7|21331.7|21344|21332|21344|21332|21343.7|21331.7|3
1747152010000|2025-05-13 16:00:10|21343.7|21331.7|21343.7|21331.7|21344.9|21332.9|21343.7|21331.7|1
1747152020000|2025-05-13 16:00:20|21344.9|21332.9|21344.9|21332.9|21344.9|21332.9|21343.7|21331.7|4
1747152050000|2025-05-13 16:00:50|21344.6|21332.6|21342.4|21330.4|21344.6|21332.6|21342.4|21330.4|0
1747152060000|2025-05-13 16:01:00|21342.1|21330.1|21339.9|21327.9|21342.1|21330.1|21339.9|21327.9|2
1747152070000|2025-05-13 16:01:10|21340.8|21328.8|21343.7|21331.7|21343.7|21331.7|21340.8|21328.8|1
1747152100000|2025-05-13 16:01:40|21342.1|21330.1|21342.4|21330.4|21342.8|21330.8|21342.1|21330.1|1
1747152110000|2025-05-13 16:01:50|21343.3|21331.3|21341.5|21329.5|21343.7|21331.7|21341.5|21329.5|4
1747152120000|2025-05-13 16:02:00|21341.2|21329.2|21346.5|21334.5|21346.5|21334.5|21341.2|21329.2|7
1747152130000|2025-05-13 16:02:10|21342.8|21330.8|21344.9|21332.9|21345.3|21333.3|21342.8|21330.8|17
1747152140000|2025-05-13 16:02:20|21343.5|21331.5|21345.6|21333.6|21345.6|21333.6|21343.1|21331.1|14
1747152150000|2025-05-13 16:02:30|21346|21334|21342.2|21330.2|21346|21334|21341.9|21329.9|10
1747152160000|2025-05-13 16:02:40|21342.6|21330.6|21338.8|21326.8|21343.5|21331.5|21338.5|21326.5|28
1747152170000|2025-05-13 16:02:50|21338.5|21326.5|21339.7|21327.7|21339.7|21327.7|21338.5|21326.5|56
1747152180000|2025-05-13 16:03:00|21338.8|21326.8|21337.6|21325.6|21338.8|21326.8|21337.6|21325.6|13
1747152190000|2025-05-13 16:03:10|21337.2|21325.2|21339.9|21327.9|21340.8|21328.8|21336.3|21324.3|19
1747152200000|2025-05-13 16:03:20|21340.2|21328.2|21338.3|21326.3|21341.1|21329.1|21337.4|21325.4|4
1747152220000|2025-05-13 16:03:40|21339.2|21327.2|21338.3|21326.3|21339.2|21327.2|21338.3|21326.3|0
1747152230000|2025-05-13 16:03:50|||||||||1
1747152240000|2025-05-13 16:04:00|21340.8|21328.8|21340.8|21328.8|21340.8|21328.8|21340.8|21328.8|6
1747152260000|2025-05-13 16:04:20|21339.5|21327.5|21341.1|21329.1|21341.1|21329.1|21339.5|21327.5|6
1747152270000|2025-05-13 16:04:30|21340.4|21328.4|21340.2|21328.2|21341.1|21329.1|21338.6|21326.6|26
1747152320000|2025-05-13 16:05:20|21339.5|21327.5|21339.5|21327.5|21339.5|21327.5|21339.5|21327.5|37
1747152330000|2025-05-13 16:05:30|21340.4|21328.4|21340.8|21328.8|21340.8|21328.8|21340.4|21328.4|1
1747152340000|2025-05-13 16:05:40|||||||||2
1747152350000|2025-05-13 16:05:50|21341.1|21329.1|21341.1|21329.1|21341.1|21329.1|21341.1|21329.1|1
1747152370000|2025-05-13 16:06:10|21338.6|21326.6|21337.4|21325.4|21338.6|21326.6|21337.4|21325.4|10
1747152380000|2025-05-13 16:06:20|21339.9|21327.9|21341.1|21329.1|21342|21330|21339.9|21327.9|0
1747152390000|2025-05-13 16:06:30|21340.2|21328.2|21333.6|21321.6|21340.2|21328.2|21333.6|21321.6|10
1747152400000|2025-05-13 16:06:40|21328.6|21316.6|21329.9|21317.9|21329.9|21317.9|21326.5|21314.5|12
1747152410000|2025-05-13 16:06:50|21331.5|21319.5|21332.4|21320.4|21332.4|21320.4|21331.5|21319.5|6
1747152420000|2025-05-13 16:07:00|21333.6|21321.6|21333.6|21321.6|21334.9|21322.9|21332.4|21320.4|2
1747152430000|2025-05-13 16:07:10|21334|21322|21335.6|21323.6|21335.6|21323.6|21333.1|21321.1|6
1747152440000|2025-05-13 16:07:20|21336.5|21324.5|21335.6|21323.6|21337.4|21325.4|21335.6|21323.6|0
1747152450000|2025-05-13 16:07:30|21335.2|21323.2|21334.3|21322.3|21335.2|21323.2|21334.3|21322.3|0
1747152490000|2025-05-13 16:08:10|21334.9|21322.9|21333.6|21321.6|21334.9|21322.9|21333.6|21321.6|10
1747152500000|2025-05-13 16:08:20|21333.3|21321.3|21333.3|21321.3|21333.3|21321.3|21333.3|21321.3|0
1747152510000|2025-05-13 16:08:30|21334.5|21322.5|21334.5|21322.5|21334.5|21322.5|21334.5|21322.5|11
1747152520000|2025-05-13 16:08:40|21333.6|21321.6|21333.3|21321.3|21333.6|21321.6|21333.3|21321.3|0
1747152530000|2025-05-13 16:08:50|||||||||1
1747152540000|2025-05-13 16:09:00|21333.6|21321.6|21333.6|21321.6|21333.6|21321.6|21333.6|21321.6|0
1747152550000|2025-05-13 16:09:10|21333.3|21321.3|21332.9|21320.9|21333.3|21321.3|21332.9|21320.9|5
1747152560000|2025-05-13 16:09:20|21330.4|21318.4|21329.5|21317.5|21330.4|21318.4|21329.5|21317.5|2
1747152570000|2025-05-13 16:09:30|21330.4|21318.4|21329.5|21317.5|21330.4|21318.4|21329.5|21317.5|1
1747152580000|2025-05-13 16:09:40|21330.4|21318.4|21332|21320|21332|21320|21329.5|21317.5|3
1747152590000|2025-05-13 16:09:50|21332.7|21320.7|21328.1|21316.1|21334.3|21322.3|21328.1|21316.1|92
1747152600000|2025-05-13 16:10:00|21327.2|21315.2|21328.1|21316.1|21328.1|21316.1|21326.1|21314.1|3
1747152610000|2025-05-13 16:10:10|21326.8|21314.8|21326.5|21314.5|21327.7|21315.7|21326.5|21314.5|2
1747152620000|2025-05-13 16:10:20|21324|21312|21325.2|21313.2|21325.2|21313.2|21324|21312|1
1747152640000|2025-05-13 16:10:40|21326.1|21314.1|21326.4|21314.4|21326.4|21314.4|21326.1|21314.1|0
1747152650000|2025-05-13 16:10:50|21326.1|21314.1|21325.2|21313.2|21326.1|21314.1|21325.2|21313.2|0
1747152660000|2025-05-13 16:11:00|21326.1|21314.1|21325.2|21313.2|21326.4|21314.4|21324.3|21312.3|1
1747152670000|2025-05-13 16:11:10|21324.3|21312.3|21325.2|21313.2|21325.2|21313.2|21324.3|21312.3|0
1747152680000|2025-05-13 16:11:20|21324.3|21312.3|21324.3|21312.3|21325.2|21313.2|21324.3|21312.3|7
1747152690000|2025-05-13 16:11:30|21321.4|21309.4|21321.4|21309.4|21321.4|21309.4|21321.4|21309.4|1
1747152700000|2025-05-13 16:11:40|21321.8|21309.8|21321.8|21309.8|21321.8|21309.8|21321.8|21309.8|2
1747152710000|2025-05-13 16:11:50|21321.4|21309.4|21321.8|21309.8|21321.8|21309.8|21321.4|21309.4|1
1747152720000|2025-05-13 16:12:00|||||||||2
1747152730000|2025-05-13 16:12:10|21321.4|21309.4|21320.5|21308.5|21321.4|21309.4|21320.5|21308.5|3
1747152740000|2025-05-13 16:12:20|21321.4|21309.4|21320.5|21308.5|21321.8|21309.8|21320.5|21308.5|0
1747152750000|2025-05-13 16:12:30|21319.6|21307.6|21320.5|21308.5|21320.5|21308.5|21319.6|21307.6|0
1747152760000|2025-05-13 16:12:40|21320.9|21308.9|21321.4|21309.4|21321.8|21309.8|21320.9|21308.9|1
1747152770000|2025-05-13 16:12:50|21320.5|21308.5|21321.4|21309.4|21321.4|21309.4|21320.5|21308.5|1
1747152780000|2025-05-13 16:13:00|21321.8|21309.8|21323|21311|21323|21311|21321.4|21309.4|3
1747152790000|2025-05-13 16:13:10|21324.3|21312.3|21324.3|21312.3|21324.3|21312.3|21323.9|21311.9|1
1747152800000|2025-05-13 16:13:20|21323.9|21311.9|21323.9|21311.9|21323.9|21311.9|21323.9|21311.9|3
1747152820000|2025-05-13 16:13:40|21324.3|21312.3|21323.6|21311.6|21324.3|21312.3|21323.6|21311.6|1
1747152840000|2025-05-13 16:14:00|21324.3|21312.3|21323.9|21311.9|21324.3|21312.3|21323.9|21311.9|8
1747152850000|2025-05-13 16:14:10|21324.3|21312.3|21319.7|21307.7|21324.3|21312.3|21319.7|21307.7|111
1747152860000|2025-05-13 16:14:20|21320|21308|21320|21308|21320|21308|21320|21308|0
1747152870000|2025-05-13 16:14:30|21319.7|21307.7|21319.7|21307.7|21320.6|21308.6|21319.7|21307.7|0
1747152880000|2025-05-13 16:14:40|21320.6|21308.6|21320.9|21308.9|21320.9|21308.9|21319.7|21307.7|1
1747152890000|2025-05-13 16:14:50|21321.4|21309.4|21321.4|21309.4|21321.4|21309.4|21321.4|21309.4|12
1747152900000|2025-05-13 16:15:00|21321.1|21309.1|21321.1|21309.1|21321.1|21309.1|21321.1|21309.1|26
1747152910000|2025-05-13 16:15:10|||||||||1
1747152920000|2025-05-13 16:15:20|21320.7|21308.7|21316.4|21304.4|21320.7|21308.7|21316.4|21304.4|5
1747152930000|2025-05-13 16:15:30|21318.6|21306.6|21318.6|21306.6|21318.6|21306.6|21318.6|21306.6|63
1747152940000|2025-05-13 16:15:40|21318.9|21306.9|21318.6|21306.6|21318.9|21306.9|21318.6|21306.6|1
1747152960000|2025-05-13 16:16:00|21318.9|21306.9|21318.6|21306.6|21318.9|21306.9|21318.6|21306.6|3
1747152970000|2025-05-13 16:16:10|21318.9|21306.9|21318.9|21306.9|21318.9|21306.9|21318.9|21306.9|1
1747152980000|2025-05-13 16:16:20|21318.6|21306.6|21318.9|21306.9|21318.9|21306.9|21318.6|21306.6|1
1747152990000|2025-05-13 16:16:30|21318.6|21306.6|21321.1|21309.1|21321.1|21309.1|21318.6|21306.6|2
1747153000000|2025-05-13 16:16:40|||||||||1
1747153010000|2025-05-13 16:16:50|21322|21310|21322.3|21310.3|21322.3|21310.3|21322|21310|3
1747153020000|2025-05-13 16:17:00|21321.4|21309.4|21320.7|21308.7|21322.3|21310.3|21320.7|21308.7|2
1747153030000|2025-05-13 16:17:10|21321.1|21309.1|21322.3|21310.3|21322.3|21310.3|21321.1|21309.1|4
1747153040000|2025-05-13 16:17:20|21322|21310|21322|21310|21322|21310|21322|21310|4
1747153050000|2025-05-13 16:17:30|21322.3|21310.3|21323.2|21311.2|21323.2|21311.2|21321.1|21309.1|1
1747153070000|2025-05-13 16:17:50|21323.6|21311.6|21323.6|21311.6|21323.6|21311.6|21323.2|21311.2|6
1747153080000|2025-05-13 16:18:00|21322.3|21310.3|21318.9|21306.9|21322.3|21310.3|21318.6|21306.6|12
1747153090000|2025-05-13 16:18:10|21318.6|21306.6|21321.4|21309.4|21321.4|21309.4|21318.6|21306.6|12
1747153100000|2025-05-13 16:18:20|21321.8|21309.8|21323.6|21311.6|21323.9|21311.9|21321.8|21309.8|1
1747153110000|2025-05-13 16:18:30|21323.9|21311.9|21323.9|21311.9|21323.9|21311.9|21323.9|21311.9|2
1747153120000|2025-05-13 16:18:40|||||||||2
1747153130000|2025-05-13 16:18:50|21323.6|21311.6|21323.2|21311.2|21323.6|21311.6|21323.2|21311.2|4
1747153140000|2025-05-13 16:19:00|||||||||2
1747153150000|2025-05-13 16:19:10|21322.9|21310.9|21323.6|21311.6|21323.6|21311.6|21322.9|21310.9|8
1747153160000|2025-05-13 16:19:20|21323.2|21311.2|21322.9|21310.9|21323.2|21311.2|21322.9|21310.9|1
1747153170000|2025-05-13 16:19:30|||||||||5
1747153190000|2025-05-13 16:19:50|21320.7|21308.7|21322|21310|21322|21310|21320.7|21308.7|3
1747153200000|2025-05-13 16:20:00|21321.6|21309.6|21322|21310|21322|21310|21320.7|21308.7|1
1747153210000|2025-05-13 16:20:10|21320.7|21308.7|21322.5|21310.5|21322.5|21310.5|21320.7|21308.7|16
1747153220000|2025-05-13 16:20:20|21321.6|21309.6|21322|21310|21322.9|21310.9|21321.6|21309.6|1
1747153230000|2025-05-13 16:20:30|21322.9|21310.9|21322.9|21310.9|21322.9|21310.9|21322.9|21310.9|1
1747153240000|2025-05-13 16:20:40|||||||||6
1747153250000|2025-05-13 16:20:50|||||||||1
1747153260000|2025-05-13 16:21:00|21323.2|21311.2|21325.4|21313.4|21325.7|21313.7|21323.2|21311.2|26
1747153280000|2025-05-13 16:21:20|21325.3|21313.3|21326.1|21314.1|21326.1|21314.1|21325.3|21313.3|104
1747153290000|2025-05-13 16:21:30|21325.3|21313.3|21325.3|21313.3|21325.3|21313.3|21325.3|21313.3|24
1747153300000|2025-05-13 16:21:40|21325|21313|21323.2|21311.2|21325|21313|21322.8|21310.8|54
1747153320000|2025-05-13 16:22:00|21323.6|21311.6|21325.7|21313.7|21325.7|21313.7|21323.6|21311.6|2
1747153330000|2025-05-13 16:22:10|||||||||1
1747153340000|2025-05-13 16:22:20|||||||||17
1747153350000|2025-05-13 16:22:30|21324.4|21312.4|21324.4|21312.4|21324.8|21312.8|21324.4|21312.4|7
1747153360000|2025-05-13 16:22:40|21323.6|21311.6|21323.5|21311.5|21323.6|21311.6|21323.5|21311.5|0
1747153370000|2025-05-13 16:22:50|||||||||4
1747153380000|2025-05-13 16:23:00|21322.7|21310.7|21323.9|21311.9|21324.3|21312.3|21322.7|21310.7|70
1747153390000|2025-05-13 16:23:10|21323.5|21311.5|21325.7|21313.7|21325.7|21313.7|21323.5|21311.5|2
1747153400000|2025-05-13 16:23:20|||||||||5
1747153410000|2025-05-13 16:23:30|||||||||1
1747153440000|2025-05-13 16:24:00|21325.3|21313.3|21325.3|21313.3|21325.3|21313.3|21325.3|21313.3|29
1747153450000|2025-05-13 16:24:10|21325|21313|21325|21313|21325|21313|21324.1|21312.1|6
1747153470000|2025-05-13 16:24:30|21323.2|21311.2|21323.2|21311.2|21323.2|21311.2|21323.2|21311.2|1
1747153480000|2025-05-13 16:24:40|21322.8|21310.8|21322.8|21310.8|21322.8|21310.8|21322.8|21310.8|3
1747153500000|2025-05-13 16:25:00|21323.2|21311.2|21322.8|21310.8|21323.2|21311.2|21322.8|21310.8|10
1747153510000|2025-05-13 16:25:10|21323.2|21311.2|21325.3|21313.3|21325.7|21313.7|21322.8|21310.8|15
1747153520000|2025-05-13 16:25:20|21325.7|21313.7|21325.7|21313.7|21325.7|21313.7|21325.3|21313.3|0
1747153530000|2025-05-13 16:25:30|||||||||1
1747153540000|2025-05-13 16:25:40|21325.3|21313.3|21320.7|21308.7|21325.7|21313.7|21320.7|21308.7|14
1747153550000|2025-05-13 16:25:50|21321.9|21309.9|21322.8|21310.8|21322.8|21310.8|21320.7|21308.7|5
1747153570000|2025-05-13 16:26:10|21325.3|21313.3|21321.9|21309.9|21325.3|21313.3|21321.9|21309.9|5
1747153580000|2025-05-13 16:26:20|21321.6|21309.6|21322.8|21310.8|21322.8|21310.8|21321.6|21309.6|2
1747153590000|2025-05-13 16:26:30|21323.2|21311.2|21323.2|21311.2|21323.2|21311.2|21323.2|21311.2|1
1747153600000|2025-05-13 16:26:40|21322.3|21310.3|21320.7|21308.7|21322.3|21310.3|21319.4|21307.4|7
1747153610000|2025-05-13 16:26:50|21320.3|21308.3|21319.4|21307.4|21320.3|21308.3|21319.4|21307.4|1
1747153620000|2025-05-13 16:27:00|21320.3|21308.3|21320.7|21308.7|21321.6|21309.6|21319.4|21307.4|2
1747153630000|2025-05-13 16:27:10|21321.9|21309.9|21321.9|21309.9|21321.9|21309.9|21320.3|21308.3|1
1747153640000|2025-05-13 16:27:20|21322.8|21310.8|21323.2|21311.2|21323.2|21311.2|21322.8|21310.8|1
1747153650000|2025-05-13 16:27:30|21322.3|21310.3|21320.7|21308.7|21322.3|21310.3|21320.7|21308.7|4
1747153660000|2025-05-13 16:27:40|21321.6|21309.6|21321.6|21309.6|21321.6|21309.6|21321.6|21309.6|6
1747153670000|2025-05-13 16:27:50|||||||||8
1747153680000|2025-05-13 16:28:00|21321.9|21309.9|21321.6|21309.6|21321.9|21309.9|21321.6|21309.6|7
1747153690000|2025-05-13 16:28:10|21321.9|21309.9|21322.8|21310.8|21322.8|21310.8|21321.9|21309.9|0
1747153700000|2025-05-13 16:28:20|||||||||1
1747153710000|2025-05-13 16:28:30|||||||||6
1747153720000|2025-05-13 16:28:40|21322.5|21310.5|21322.5|21310.5|21322.5|21310.5|21322.5|21310.5|1
1747153730000|2025-05-13 16:28:50|21323.2|21311.2|21324.1|21312.1|21324.1|21312.1|21323.2|21311.2|7
1747153740000|2025-05-13 16:29:00|21325|21313|21325.3|21313.3|21325.7|21313.7|21325|21313|1
1747153750000|2025-05-13 16:29:10|21325.7|21313.7|21325.3|21313.3|21325.7|21313.7|21325.3|21313.3|0
1747153760000|2025-05-13 16:29:20|21324.1|21312.1|21324.1|21312.1|21324.1|21312.1|21324.1|21312.1|5
1747153770000|2025-05-13 16:29:30|21323.2|21311.2|21323.2|21311.2|21323.2|21311.2|21323.2|21311.2|0
1747153780000|2025-05-13 16:29:40|||||||||8
1747153790000|2025-05-13 16:29:50|||||||||1
1747153800000|2025-05-13 16:30:00|21324.9|21312.9|21325.3|21313.3|21325.3|21313.3|21324.9|21312.9|9
1747153810000|2025-05-13 16:30:10|21325.7|21313.7|21325.7|21313.7|21325.7|21313.7|21325.3|21313.3|3
1747153820000|2025-05-13 16:30:20|21325.3|21313.3|21325.7|21313.7|21325.7|21313.7|21325.3|21313.3|0
1747153830000|2025-05-13 16:30:30|21324.9|21312.9|21325.3|21313.3|21325.3|21313.3|21324.9|21312.9|7
1747153840000|2025-05-13 16:30:40|||||||||5
1747153850000|2025-05-13 16:30:50|21325.7|21313.7|21324.9|21312.9|21325.7|21313.7|21324.9|21312.9|2
1747153860000|2025-05-13 16:31:00|21325.3|21313.3|21325.3|21313.3|21325.3|21313.3|21325.3|21313.3|3
1747153870000|2025-05-13 16:31:10|||||||||3
1747153880000|2025-05-13 16:31:20|21324|21312|21324|21312|21324|21312|21323.1|21311.1|5
1747153890000|2025-05-13 16:31:30|21323.1|21311.1|21323.1|21311.1|21324|21312|21323.1|21311.1|1
1747153900000|2025-05-13 16:31:40|21324|21312|21324|21312|21324|21312|21324|21312|0
1747153910000|2025-05-13 16:31:50|21323.1|21311.1|21321.5|21309.5|21323.1|21311.1|21321.2|21309.2|5
1747153920000|2025-05-13 16:32:00|21321.2|21309.2|21323.1|21311.1|21323.1|21311.1|21321.2|21309.2|18
1747153930000|2025-05-13 16:32:10|21324|21312|21323.1|21311.1|21324|21312|21323.1|21311.1|11
1747153970000|2025-05-13 16:32:50|||||||||2
1747153980000|2025-05-13 16:33:00|||||||||7
1747154010000|2025-05-13 16:33:30|||||||||4
1747154020000|2025-05-13 16:33:40|||||||||6
1747154040000|2025-05-13 16:34:00|||||||||4
1747154050000|2025-05-13 16:34:10|21324.4|21312.4|21324.4|21312.4|21325.3|21313.3|21323.1|21311.1|11
1747154060000|2025-05-13 16:34:20|21323.1|21311.1|21323.1|21311.1|21323.1|21311.1|21323.1|21311.1|9
1747154070000|2025-05-13 16:34:30|||||||||3
1747154080000|2025-05-13 16:34:40|21320.6|21308.6|21320.3|21308.3|21320.6|21308.6|21320.3|21308.3|10
1747154090000|2025-05-13 16:34:50|21320.6|21308.6|21320.3|21308.3|21320.6|21308.6|21320.3|21308.3|2
1747154100000|2025-05-13 16:35:00|||||||||4
1747154110000|2025-05-13 16:35:10|21319.9|21307.9|21319.4|21307.4|21319.9|21307.9|21318.5|21306.5|118
1747154120000|2025-05-13 16:35:20|21318.5|21306.5|21318.1|21306.1|21318.5|21306.5|21318.1|21306.1|0
1747154140000|2025-05-13 16:35:40|21318.5|21306.5|21317.2|21305.2|21318.5|21306.5|21317.2|21305.2|2
1747154150000|2025-05-13 16:35:50|21318.1|21306.1|21319.4|21307.4|21319.4|21307.4|21318.1|21306.1|9
1747154160000|2025-05-13 16:36:00|21319|21307|21319|21307|21319.4|21307.4|21318.1|21306.1|1
1747154170000|2025-05-13 16:36:10|21319.4|21307.4|21319.4|21307.4|21319.4|21307.4|21319|21307|6
1747154190000|2025-05-13 16:36:30|21318.1|21306.1|21318.1|21306.1|21318.1|21306.1|21318.1|21306.1|8
1747154200000|2025-05-13 16:36:40|||||||||1
1747154210000|2025-05-13 16:36:50|21315.6|21303.6|21314.4|21302.4|21315.6|21303.6|21314|21302|32
1747154220000|2025-05-13 16:37:00|21315.6|21303.6|21315.6|21303.6|21315.6|21303.6|21315.6|21303.6|3
1747154230000|2025-05-13 16:37:10|21314.4|21302.4|21316.5|21304.5|21316.9|21304.9|21314.4|21302.4|4
1747154240000|2025-05-13 16:37:20|21316.9|21304.9|21317.8|21305.8|21317.8|21305.8|21316.5|21304.5|7
1747154250000|2025-05-13 16:37:30|21318.1|21306.1|21318.1|21306.1|21318.1|21306.1|21318.1|21306.1|2
1747154260000|2025-05-13 16:37:40|21317.8|21305.8|21315.6|21303.6|21317.8|21305.8|21315.6|21303.6|1
1747154270000|2025-05-13 16:37:50|||||||||3
1747154280000|2025-05-13 16:38:00|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|6
1747154290000|2025-05-13 16:38:10|21314|21302|21315.8|21303.8|21317.4|21305.4|21314|21302|20
1747154300000|2025-05-13 16:38:20|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|1
1747154310000|2025-05-13 16:38:30|21315.8|21303.8|21315.8|21303.8|21315.8|21303.8|21314.9|21302.9|3
1747154320000|2025-05-13 16:38:40|21314.9|21302.9|21315.8|21303.8|21315.8|21303.8|21314.9|21302.9|2
1747154330000|2025-05-13 16:38:50|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|5
1747154340000|2025-05-13 16:39:00|21314.5|21302.5|21305.8|21293.8|21314.5|21302.5|21305.8|21293.8|50
1747154350000|2025-05-13 16:39:10|21302.9|21290.9|21303.3|21291.3|21303.3|21291.3|21302.9|21290.9|8
1747154360000|2025-05-13 16:39:20|21304.2|21292.2|21306.1|21294.1|21307|21295|21304.2|21292.2|2
1747154370000|2025-05-13 16:39:30|21307|21295|21306.1|21294.1|21307|21295|21306.1|21294.1|2
1747154380000|2025-05-13 16:39:40|21305.8|21293.8|21303.6|21291.6|21305.8|21293.8|21303.3|21291.3|20
1747154390000|2025-05-13 16:39:50|21304.5|21292.5|21305.8|21293.8|21305.8|21293.8|21304.5|21292.5|3
1747154400000|2025-05-13 16:40:00|21304.9|21292.9|21315.8|21303.8|21315.8|21303.8|21304.9|21292.9|16
1747154410000|2025-05-13 16:40:10|21317|21305|21315.8|21303.8|21317|21305|21315.8|21303.8|1
1747154420000|2025-05-13 16:40:20|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|0
1747154430000|2025-05-13 16:40:30|||||||||9
1747154440000|2025-05-13 16:40:40|||||||||4
1747154450000|2025-05-13 16:40:50|||||||||4
1747154460000|2025-05-13 16:41:00|||||||||1
1747154470000|2025-05-13 16:41:10|21318.3|21306.3|21318.3|21306.3|21318.3|21306.3|21317.4|21305.4|6
1747154480000|2025-05-13 16:41:20|21318.6|21306.6|21320.6|21308.6|21321.1|21309.1|21318.3|21306.3|22
1747154490000|2025-05-13 16:41:30|21320.2|21308.2|21319|21307|21320.2|21308.2|21319|21307|3
1747154500000|2025-05-13 16:41:40|21317|21305|21317|21305|21317|21305|21317|21305|9
1747154510000|2025-05-13 16:41:50|21316.7|21304.7|21316.7|21304.7|21316.7|21304.7|21316.7|21304.7|3
1747154520000|2025-05-13 16:42:00|21315.8|21303.8|21314.9|21302.9|21315.8|21303.8|21314.9|21302.9|4
1747154530000|2025-05-13 16:42:10|||||||||7
1747154540000|2025-05-13 16:42:20|21314.5|21302.5|21314.9|21302.9|21314.9|21302.9|21314.5|21302.5|3
1747154550000|2025-05-13 16:42:30|21315.8|21303.8|21314.9|21302.9|21316.7|21304.7|21314.9|21302.9|7
1747154560000|2025-05-13 16:42:40|||||||||1
1747154570000|2025-05-13 16:42:50|21314.5|21302.5|21312.4|21300.4|21314.5|21302.5|21312|21300|0
1747154580000|2025-05-13 16:43:00|21312|21300|21311.1|21299.1|21312.4|21300.4|21311.1|21299.1|8
1747154600000|2025-05-13 16:43:20|21308.4|21296.4|21309.9|21297.9|21311.1|21299.1|21305.6|21293.6|20
1747154610000|2025-05-13 16:43:30|21310.8|21298.8|21315.8|21303.8|21317|21305|21310.8|21298.8|30
1747154620000|2025-05-13 16:43:40|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21313.6|21301.6|0
1747154630000|2025-05-13 16:43:50|||||||||5
1747154640000|2025-05-13 16:44:00|21315.8|21303.8|21315.8|21303.8|21315.8|21303.8|21315.8|21303.8|3
1747154650000|2025-05-13 16:44:10|21316.7|21304.7|21315.8|21303.8|21316.7|21304.7|21315.8|21303.8|1
1747154660000|2025-05-13 16:44:20|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|21314.9|21302.9|1
1747154670000|2025-05-13 16:44:30|21316.1|21304.1|21315.8|21303.8|21316.1|21304.1|21315.8|21303.8|3
1747154680000|2025-05-13 16:44:40|21317.4|21305.4|21317.4|21305.4|21317.4|21305.4|21317.4|21305.4|18
1747154700000|2025-05-13 16:45:00|21318.3|21306.3|21317.4|21305.4|21318.3|21306.3|21317.4|21305.4|6
1747154710000|2025-05-13 16:45:10|21317|21305|21316.1|21304.1|21317|21305|21316.1|21304.1|2
1747154720000|2025-05-13 16:45:20|21317.4|21305.4|21317|21305|21317.4|21305.4|21317|21305|5
1747154730000|2025-05-13 16:45:30|21317.4|21305.4|21317|21305|21317.4|21305.4|21317|21305|6
1747154740000|2025-05-13 16:45:40|21317.4|21305.4|21317|21305|21317.4|21305.4|21317|21305|3
1747154750000|2025-05-13 16:45:50|21317.4|21305.4|21317|21305|21317.4|21305.4|21317|21305|1
1747154760000|2025-05-13 16:46:00|||||||||2
1747154770000|2025-05-13 16:46:10|||||||||5
1747154780000|2025-05-13 16:46:20|21317.4|21305.4|21317.4|21305.4|21317.4|21305.4|21317.4|21305.4|5
1747154790000|2025-05-13 16:46:30|21319.9|21307.9|21323.3|21311.3|21324.5|21312.5|21319.9|21307.9|4
1747154800000|2025-05-13 16:46:40|21322.4|21310.4|21322|21310|21322.4|21310.4|21322|21310|3
1747154810000|2025-05-13 16:46:50|||||||||1
1747154820000|2025-05-13 16:47:00|21318.6|21306.6|21322.4|21310.4|21322.4|21310.4|21318.6|21306.6|17
1747154830000|2025-05-13 16:47:10|21322|21310|21320.8|21308.8|21322|21310|21320.8|21308.8|4
1747154840000|2025-05-13 16:47:20|21319.9|21307.9|21318.3|21306.3|21319.9|21307.9|21318.3|21306.3|9
1747154850000|2025-05-13 16:47:30|21316.1|21304.1|21315.7|21303.7|21316.1|21304.1|21315.7|21303.7|8
1747154860000|2025-05-13 16:47:40|21317|21305|21317.4|21305.4|21317.4|21305.4|21317|21305|2
1747154880000|2025-05-13 16:48:00|21318.6|21306.6|21322|21310|21322|21310|21318.2|21306.2|5
1747154890000|2025-05-13 16:48:10|21321.6|21309.6|21320.7|21308.7|21321.6|21309.6|21320.7|21308.7|6
1747154900000|2025-05-13 16:48:20|21321.1|21309.1|21320.7|21308.7|21321.1|21309.1|21320.7|21308.7|3
1747154910000|2025-05-13 16:48:30|21321.1|21309.1|21321.1|21309.1|21321.1|21309.1|21321.1|21309.1|3
1747154920000|2025-05-13 16:48:40|21322|21310|21322|21310|21322.3|21310.3|21322|21310|0
1747154930000|2025-05-13 16:48:50|21327|21315|21327|21315|21328.2|21316.2|21327|21315|23
1747154940000|2025-05-13 16:49:00|21326.6|21314.6|21325.7|21313.7|21326.6|21314.6|21325.7|21313.7|2
1747154970000|2025-05-13 16:49:30|21326.6|21314.6|21324.1|21312.1|21326.6|21314.6|21324.1|21312.1|11
1747154980000|2025-05-13 16:49:40|21325.6|21313.6|21323.8|21311.8|21326.5|21314.5|21323.8|21311.8|112
1747154990000|2025-05-13 16:49:50|21326.8|21314.8|21326.6|21314.6|21327.2|21315.2|21325.9|21313.9|60
1747155000000|2025-05-13 16:50:00|21327.5|21315.5|21326.6|21314.6|21327.5|21315.5|21326.6|21314.6|1
1747155010000|2025-05-13 16:50:10|21326.3|21314.3|21326.6|21314.6|21326.6|21314.6|21326.3|21314.3|3
1747155030000|2025-05-13 16:50:30|21326.3|21314.3|21326.3|21314.3|21326.6|21314.6|21326.3|21314.3|4
1747155040000|2025-05-13 16:50:40|||||||||5
1747155050000|2025-05-13 16:50:50|21326.6|21314.6|21326.6|21314.6|21326.6|21314.6|21326.3|21314.3|1
1747155060000|2025-05-13 16:51:00|||||||||1
1747155080000|2025-05-13 16:51:20|21325.7|21313.7|21322|21310|21325.7|21313.7|21321.4|21309.4|128
1747155090000|2025-05-13 16:51:30|21319.8|21307.8|21323.6|21311.6|21323.6|21311.6|21319.8|21307.8|11
1747155100000|2025-05-13 16:51:40|21323.2|21311.2|21324.5|21312.5|21324.5|21312.5|21323.2|21311.2|1
1747155110000|2025-05-13 16:51:50|21323.2|21311.2|21322.9|21310.9|21324.5|21312.5|21322.9|21310.9|11
1747155120000|2025-05-13 16:52:00|21322|21310|21322|21310|21322.9|21310.9|21322|21310|1
1747155130000|2025-05-13 16:52:10|||||||||5
1747155140000|2025-05-13 16:52:20|21321.6|21309.6|21321.6|21309.6|21322.9|21310.9|21321.6|21309.6|3
1747155150000|2025-05-13 16:52:30|21322|21310|21322|21310|21322|21310|21322|21310|6
1747155160000|2025-05-13 16:52:40|21321.6|21309.6|21324.1|21312.1|21324.1|21312.1|21321.6|21309.6|6
1747155170000|2025-05-13 16:52:50|21323.2|21311.2|21318.8|21306.8|21323.2|21311.2|21318.8|21306.8|12
1747155180000|2025-05-13 16:53:00|21319.5|21307.5|21322.5|21310.5|21322.5|21310.5|21319.5|21307.5|12
1747155190000|2025-05-13 16:53:10|21322.2|21310.2|21322.2|21310.2|21322.2|21310.2|21321.3|21309.3|5
1747155210000|2025-05-13 16:53:30|21322.5|21310.5|21322.5|21310.5|21322.5|21310.5|21322.5|21310.5|5
1747155220000|2025-05-13 16:53:40|||||||||2
1747155240000|2025-05-13 16:54:00|21320|21308|21320|21308|21320|21308|21320|21308|6
1747155250000|2025-05-13 16:54:10|21317.2|21305.2|21317.2|21305.2|21317.5|21305.5|21317.2|21305.2|5
1747155260000|2025-05-13 16:54:20|||||||||5
1747155270000|2025-05-13 16:54:30|21317.5|21305.5|21317.5|21305.5|21317.5|21305.5|21317.2|21305.2|7
1747155280000|2025-05-13 16:54:40|21317.9|21305.9|21317.5|21305.5|21317.9|21305.9|21317.5|21305.5|0
1747155290000|2025-05-13 16:54:50|21317.9|21305.9|21318.8|21306.8|21318.8|21306.8|21317.5|21305.5|1
1747155300000|2025-05-13 16:55:00|21318.4|21306.4|21318.4|21306.4|21318.4|21306.4|21318.4|21306.4|1
1747155320000|2025-05-13 16:55:20|||||||||8
1747155350000|2025-05-13 16:55:50|||||||||1
1747155360000|2025-05-13 16:56:00|21319.3|21307.3|21318.4|21306.4|21319.3|21307.3|21318.4|21306.4|8
1747155370000|2025-05-13 16:56:10|||||||||2
1747155380000|2025-05-13 16:56:20|||||||||9
1747155390000|2025-05-13 16:56:30|||||||||5
1747155410000|2025-05-13 16:56:50|||||||||1
1747155420000|2025-05-13 16:57:00|||||||||2
1747155430000|2025-05-13 16:57:10|||||||||4
1747155440000|2025-05-13 16:57:20|21318.7|21306.7|21318.7|21306.7|21318.7|21306.7|21318.7|21306.7|5
1747155450000|2025-05-13 16:57:30|21319.1|21307.1|21321.2|21309.2|21321.2|21309.2|21319.1|21307.1|1
1747155460000|2025-05-13 16:57:40|21320.9|21308.9|21321.2|21309.2|21321.2|21309.2|21320.9|21308.9|1
1747155470000|2025-05-13 16:57:50|21321.6|21309.6|21321.2|21309.2|21321.6|21309.6|21321.2|21309.2|1
1747155480000|2025-05-13 16:58:00|21321.6|21309.6|21325|21313|21325|21313|21321.6|21309.6|10
1747155490000|2025-05-13 16:58:10|21324.6|21312.6|21325.9|21313.9|21325.9|21313.9|21324.6|21312.6|4
1747155500000|2025-05-13 16:58:20|||||||||14
1747155510000|2025-05-13 16:58:30|||||||||3
1747155520000|2025-05-13 16:58:40|||||||||13
1747155530000|2025-05-13 16:58:50|21328.2|21316.2|21329.1|21317.1|21329.1|21317.1|21328.2|21316.2|7
1747155540000|2025-05-13 16:59:00|21330|21318|21330.9|21318.9|21330.9|21318.9|21330|21318|52
1747155550000|2025-05-13 16:59:10|21330|21318|21330|21318|21330|21318|21330|21318|1
1747155560000|2025-05-13 16:59:20|21328.7|21316.7|21329.6|21317.6|21329.6|21317.6|21328.7|21316.7|10
1747155580000|2025-05-13 16:59:40|21330.9|21318.9|21330.9|21318.9|21330.9|21318.9|21330.9|21318.9|1
1747155590000|2025-05-13 16:59:50|21331.8|21319.8|21334.6|21322.6|21334.6|21322.6|21331.8|21319.8|18
1747155600000|2025-05-13 17:00:00|21333.7|21321.7|21339.1|21327.1|21339.1|21327.1|21333.4|21321.4|10
1747155610000|2025-05-13 17:00:10|21338.7|21326.7|21339.1|21327.1|21339.1|21327.1|21338.4|21326.4|7
1747155620000|2025-05-13 17:00:20|21338.7|21326.7|21338.4|21326.4|21338.7|21326.7|21338.4|21326.4|3
1747155630000|2025-05-13 17:00:30|21338.7|21326.7|21338.7|21326.7|21339.1|21327.1|21338.7|21326.7|14
1747155640000|2025-05-13 17:00:40|21339.1|21327.1|21343.7|21331.7|21344.1|21332.1|21339.1|21327.1|23
1747155650000|2025-05-13 17:00:50|21343.4|21331.4|21346.6|21334.6|21346.6|21334.6|21343.4|21331.4|5
1747155660000|2025-05-13 17:01:00|21349.1|21337.1|21354.1|21342.1|21354.1|21342.1|21347.5|21335.5|17
1747155670000|2025-05-13 17:01:10|21352.5|21340.5|21358.7|21346.7|21358.7|21346.7|21352.5|21340.5|6
1747155680000|2025-05-13 17:01:20|21358.4|21346.4|21355|21343|21358.4|21346.4|21354.6|21342.6|3
1747155690000|2025-05-13 17:01:30|21355.9|21343.9|21354.6|21342.6|21355.9|21343.9|21354.6|21342.6|4
1747155700000|2025-05-13 17:01:40|21353.7|21341.7|21355|21343|21355|21343|21353.7|21341.7|3
1747155710000|2025-05-13 17:01:50|21354.6|21342.6|21355.9|21343.9|21357.1|21345.1|21354.6|21342.6|3
1747155720000|2025-05-13 17:02:00|21354.6|21342.6|21354.1|21342.1|21355|21343|21353.7|21341.7|5
1747155730000|2025-05-13 17:02:10|21353.7|21341.7|21351.2|21339.2|21353.7|21341.7|21350.9|21338.9|7
1747155740000|2025-05-13 17:02:20|21350.9|21338.9|21350.9|21338.9|21350.9|21338.9|21350.9|21338.9|1
1747155750000|2025-05-13 17:02:30|21352.1|21340.1|21352.5|21340.5|21352.5|21340.5|21352.1|21340.1|5
1747155760000|2025-05-13 17:02:40|21352.1|21340.1|21350.1|21338.1|21353.4|21341.4|21349.3|21337.3|96
1747155770000|2025-05-13 17:02:50|21351.4|21339.4|21350.1|21338.1|21351.8|21339.8|21350.1|21338.1|2
1747155780000|2025-05-13 17:03:00|21350.5|21338.5|21351.4|21339.4|21351.4|21339.4|21350.1|21338.1|12
1747155790000|2025-05-13 17:03:10|21350.5|21338.5|21350.5|21338.5|21350.5|21338.5|21350.1|21338.1|0
1747155810000|2025-05-13 17:03:30|||||||||4
1747155820000|2025-05-13 17:03:40|21350.9|21338.9|21350.1|21338.1|21350.9|21338.9|21350.1|21338.1|1
1747155830000|2025-05-13 17:03:50|21348.9|21336.9|21349.8|21337.8|21350.1|21338.1|21348.9|21336.9|278
1747155840000|2025-05-13 17:04:00|21348.9|21336.9|21348.2|21336.2|21348.9|21336.9|21348.2|21336.2|4
1747155850000|2025-05-13 17:04:10|21348.5|21336.5|21349.8|21337.8|21349.8|21337.8|21347.3|21335.3|5
1747155870000|2025-05-13 17:04:30|21348.5|21336.5|21349.8|21337.8|21349.8|21337.8|21348.5|21336.5|11
1747155880000|2025-05-13 17:04:40|21350.7|21338.7|21349.8|21337.8|21350.7|21338.7|21349.8|21337.8|0
1747155890000|2025-05-13 17:04:50|21350.7|21338.7|21349.4|21337.4|21350.7|21338.7|21349.4|21337.4|7
1747155900000|2025-05-13 17:05:00|21349.8|21337.8|21349.8|21337.8|21349.8|21337.8|21349.8|21337.8|2
1747155910000|2025-05-13 17:05:10|21349.4|21337.4|21349.8|21337.8|21349.8|21337.8|21349.4|21337.4|1
1747155920000|2025-05-13 17:05:20|21351|21339|21351.9|21339.9|21351.9|21339.9|21351|21339|9
1747155930000|2025-05-13 17:05:30|21351|21339|21351|21339|21351|21339|21351|21339|1
1747155940000|2025-05-13 17:05:40|21351.9|21339.9|21351.9|21339.9|21351.9|21339.9|21351.9|21339.9|0
1747155950000|2025-05-13 17:05:50|21351|21339|21351|21339|21351|21339|21351|21339|1
1747155960000|2025-05-13 17:06:00|21351.9|21339.9|21353.5|21341.5|21353.5|21341.5|21351.9|21339.9|13
1747155970000|2025-05-13 17:06:10|21352.3|21340.3|21352.3|21340.3|21352.3|21340.3|21352.3|21340.3|0
1747155980000|2025-05-13 17:06:20|21351.9|21339.9|21352.3|21340.3|21352.3|21340.3|21351.9|21339.9|4
1747155990000|2025-05-13 17:06:30|21351.9|21339.9|21352.3|21340.3|21352.3|21340.3|21351.9|21339.9|9
1747156000000|2025-05-13 17:06:40|21351.9|21339.9|21351|21339|21351.9|21339.9|21351|21339|0
1747156010000|2025-05-13 17:06:50|21349.8|21337.8|21351|21339|21351|21339|21349.8|21337.8|8
1747156020000|2025-05-13 17:07:00|21350.7|21338.7|21351|21339|21351|21339|21350.7|21338.7|2
1747156030000|2025-05-13 17:07:10|21351.9|21339.9|21350.7|21338.7|21353.5|21341.5|21350.7|21338.7|10
1747156040000|2025-05-13 17:07:20|21349.8|21337.8|21342.3|21330.3|21349.8|21337.8|21342.3|21330.3|17
1747156050000|2025-05-13 17:07:30|21341.9|21329.9|21337.3|21325.3|21341.9|21329.9|21337.3|21325.3|7
1747156060000|2025-05-13 17:07:40|21338.9|21326.9|21336.9|21324.9|21338.9|21326.9|21336|21324|13
1747156070000|2025-05-13 17:07:50|21337.3|21325.3|21336.9|21324.9|21337.3|21325.3|21336.9|21324.9|5
1747156080000|2025-05-13 17:08:00|21336|21324|21336.9|21324.9|21338.2|21326.2|21336|21324|8
1747156090000|2025-05-13 17:08:10|21336|21324|21328.5|21316.5|21336|21324|21327.6|21315.6|19
1747156100000|2025-05-13 17:08:20|21330.7|21318.7|21330.7|21318.7|21331|21319|21329.8|21317.8|9
1747156110000|2025-05-13 17:08:30|21331|21319|21331|21319|21331|21319|21331|21319|3
1747156120000|2025-05-13 17:08:40|21330.7|21318.7|21330.7|21318.7|21332.3|21320.3|21330.1|21318.1|2
1747156130000|2025-05-13 17:08:50|21331|21319|21333.5|21321.5|21333.5|21321.5|21331|21319|0
1747156140000|2025-05-13 17:09:00|21335.7|21323.7|21335.7|21323.7|21335.7|21323.7|21335.7|21323.7|26
1747156160000|2025-05-13 17:09:20|21337.3|21325.3|21336.9|21324.9|21337.3|21325.3|21336.9|21324.9|0
1747156170000|2025-05-13 17:09:30|21337.3|21325.3|21341|21329|21341|21329|21337.3|21325.3|6
1747156180000|2025-05-13 17:09:40|21340.7|21328.7|21341|21329|21341|21329|21340.7|21328.7|5
1747156190000|2025-05-13 17:09:50|21341.4|21329.4|21341.4|21329.4|21341.4|21329.4|21341|21329|7
1747156200000|2025-05-13 17:10:00|21343.9|21331.9|21342.3|21330.3|21343.9|21331.9|21342.3|21330.3|2
1747156210000|2025-05-13 17:10:10|21342.6|21330.6|21342.6|21330.6|21343.9|21331.9|21342.6|21330.6|5
1747156220000|2025-05-13 17:10:20|||||||||1
1747156230000|2025-05-13 17:10:30|21343.5|21331.5|21342.6|21330.6|21343.5|21331.5|21342.6|21330.6|2
1747156240000|2025-05-13 17:10:40|21341|21329|21340.1|21328.1|21341|21329|21338.9|21326.9|6
1747156250000|2025-05-13 17:10:50|21339.8|21327.8|21337.6|21325.6|21339.8|21327.8|21337.6|21325.6|9
1747156260000|2025-05-13 17:11:00|21338.5|21326.5|21338.5|21326.5|21338.5|21326.5|21338.5|21326.5|4
1747156270000|2025-05-13 17:11:10|21339.8|21327.8|21341|21329|21341|21329|21339.8|21327.8|1
1747156280000|2025-05-13 17:11:20|21340.1|21328.1|21336.4|21324.4|21341|21329|21336.4|21324.4|7
1747156290000|2025-05-13 17:11:30|||||||||1
1747156300000|2025-05-13 17:11:40|21337.2|21325.2|21336.4|21324.4|21337.2|21325.2|21336.4|21324.4|4
1747156310000|2025-05-13 17:11:50|21338.1|21326.1|21334.7|21322.7|21338.1|21326.1|21334.7|21322.7|3
1747156320000|2025-05-13 17:12:00|21333.5|21321.5|21335.1|21323.1|21335.1|21323.1|21333.5|21321.5|28
1747156330000|2025-05-13 17:12:10|21334.7|21322.7|21334.7|21322.7|21334.7|21322.7|21334.7|21322.7|8
1747156350000|2025-05-13 17:12:30|21335.1|21323.1|21337.2|21325.2|21337.2|21325.2|21335.1|21323.1|4
1747156360000|2025-05-13 17:12:40|21338.1|21326.1|21337.2|21325.2|21338.5|21326.5|21337.2|21325.2|12
1747156370000|2025-05-13 17:12:50|||||||||1
1747156380000|2025-05-13 17:13:00|21338.1|21326.1|21337.6|21325.6|21338.8|21326.8|21337.6|21325.6|4
1747156390000|2025-05-13 17:13:10|21338.8|21326.8|21339.9|21327.9|21339.9|21327.9|21338.8|21326.8|191
1747156400000|2025-05-13 17:13:20|21339.6|21327.6|21338.3|21326.3|21339.6|21327.6|21338.3|21326.3|1
1747156410000|2025-05-13 17:13:30|21337|21325|21337|21325|21337|21325|21337|21325|4
1747156430000|2025-05-13 17:13:50|21338.3|21326.3|21337.9|21325.9|21338.3|21326.3|21337.9|21325.9|0
1747156440000|2025-05-13 17:14:00|21337|21325|21337|21325|21337|21325|21337|21325|0
1747156450000|2025-05-13 17:14:10|21336.1|21324.1|21335.8|21323.8|21336.1|21324.1|21335.8|21323.8|2
1747156460000|2025-05-13 17:14:20|||||||||5
1747156470000|2025-05-13 17:14:30|21336.7|21324.7|21335.8|21323.8|21337|21325|21335.8|21323.8|6
1747156480000|2025-05-13 17:14:40|21324.9|21312.9|21324.9|21312.9|21324.9|21312.9|21324.5|21312.5|7
1747156490000|2025-05-13 17:14:50|21325.2|21313.2|21324.5|21312.5|21325.2|21313.2|21324.5|21312.5|2
1747156500000|2025-05-13 17:15:00|21325.4|21313.4|21323.6|21311.6|21325.4|21313.4|21323.3|21311.3|12
1747156510000|2025-05-13 17:15:10|21323.3|21311.3|21322.4|21310.4|21323.6|21311.6|21322.4|21310.4|2
1747156520000|2025-05-13 17:15:20|21323.3|21311.3|21323.6|21311.6|21323.6|21311.6|21323.3|21311.3|2
1747156530000|2025-05-13 17:15:30|21322.7|21310.7|21323.6|21311.6|21323.6|21311.6|21322.7|21310.7|1
1747156540000|2025-05-13 17:15:40|21324.9|21312.9|21324.9|21312.9|21324.9|21312.9|21324.9|21312.9|10
1747156550000|2025-05-13 17:15:50|21321.1|21309.1|21321.1|21309.1|21321.1|21309.1|21321.1|21309.1|1
1747156560000|2025-05-13 17:16:00|21319.9|21307.9|21318.6|21306.6|21320.2|21308.2|21318.6|21306.6|10
1747156570000|2025-05-13 17:16:10|21319.5|21307.5|21317.4|21305.4|21319.5|21307.5|21317.4|21305.4|1
1747156580000|2025-05-13 17:16:20|21320.2|21308.2|21317.7|21305.7|21320.2|21308.2|21317.7|21305.7|8
1747156590000|2025-05-13 17:16:30|21318.6|21306.6|21320.2|21308.2|21321.1|21309.1|21318.6|21306.6|3
1747156600000|2025-05-13 17:16:40|21319.9|21307.9|21320.2|21308.2|21320.2|21308.2|21319.9|21307.9|2
1747156610000|2025-05-13 17:16:50|||||||||14
1747156620000|2025-05-13 17:17:00|21319.9|21307.9|21319.9|21307.9|21319.9|21307.9|21319.9|21307.9|2
1747156630000|2025-05-13 17:17:10|||||||||2
1747156640000|2025-05-13 17:17:20|21315.4|21303.4|21312.4|21300.4|21315.4|21303.4|21312|21300|10
1747156650000|2025-05-13 17:17:30|21313.6|21301.6|21313.6|21301.6|21313.6|21301.6|21313.6|21301.6|4
1747156660000|2025-05-13 17:17:40|21312.4|21300.4|21310.8|21298.8|21312.4|21300.4|21310.8|21298.8|2
1747156670000|2025-05-13 17:17:50|21309.5|21297.5|21310.8|21298.8|21310.8|21298.8|21309.5|21297.5|15
1747156680000|2025-05-13 17:18:00|21312|21300|21313.3|21301.3|21313.6|21301.6|21312|21300|11
1747156690000|2025-05-13 17:18:10|21316.1|21304.1|21316.1|21304.1|21316.1|21304.1|21316.1|21304.1|1
1747156700000|2025-05-13 17:18:20|21316.5|21304.5|21316.1|21304.1|21316.5|21304.5|21316.1|21304.1|3
1747156710000|2025-05-13 17:18:30|21317.4|21305.4|21317|21305|21317.4|21305.4|21314.9|21302.9|9
1747156720000|2025-05-13 17:18:40|21314.9|21302.9|21316.1|21304.1|21317.4|21305.4|21314.9|21302.9|8
1747156730000|2025-05-13 17:18:50|21317|21305|21317|21305|21317|21305|21317|21305|3
1747156740000|2025-05-13 17:19:00|21316.7|21304.7|21314.9|21302.9|21316.7|21304.7|21314.9|21302.9|10
1747156750000|2025-05-13 17:19:10|21315.2|21303.2|21317.4|21305.4|21317.4|21305.4|21314.9|21302.9|3
1747156760000|2025-05-13 17:19:20|21316.5|21304.5|21316.1|21304.1|21317|21305|21315.8|21303.8|7
1747156770000|2025-05-13 17:19:30|21318.3|21306.3|21318.6|21306.6|21318.6|21306.6|21318.3|21306.3|10
1747156780000|2025-05-13 17:19:40|21319.5|21307.5|21319.5|21307.5|21319.5|21307.5|21319.5|21307.5|2
1747156790000|2025-05-13 17:19:50|||||||||8
1747156800000|2025-05-13 17:20:00|21320.4|21308.4|21320.4|21308.4|21320.4|21308.4|21320.4|21308.4|6
1747156810000|2025-05-13 17:20:10|21319.2|21307.2|21319.2|21307.2|21319.2|21307.2|21319.2|21307.2|3
1747156820000|2025-05-13 17:20:20|21320.1|21308.1|21319.2|21307.2|21320.1|21308.1|21319.2|21307.2|5
1747156830000|2025-05-13 17:20:30|21319.5|21307.5|21319.2|21307.2|21319.5|21307.5|21317.6|21305.6|12
1747156840000|2025-05-13 17:20:40|21320.1|21308.1|21319.2|21307.2|21320.1|21308.1|21319.2|21307.2|0
1747156850000|2025-05-13 17:20:50|21319.5|21307.5|21320.4|21308.4|21320.4|21308.4|21319.5|21307.5|17
1747156860000|2025-05-13 17:21:00|21320.8|21308.8|21320.4|21308.4|21320.8|21308.8|21320.4|21308.4|3
1747156870000|2025-05-13 17:21:10|21320.8|21308.8|21321.7|21309.7|21321.7|21309.7|21320.4|21308.4|6
1747156880000|2025-05-13 17:21:20|21322.9|21310.9|21320.4|21308.4|21322.9|21310.9|21320.4|21308.4|4
1747156890000|2025-05-13 17:21:30|21319.5|21307.5|21316.7|21304.7|21319.5|21307.5|21316.7|21304.7|11
1747156900000|2025-05-13 17:21:40|||||||||6
1747156910000|2025-05-13 17:21:50|||||||||3
1747156920000|2025-05-13 17:22:00|21317.5|21305.5|21314.1|21302.1|21317.5|21305.5|21314.1|21302.1|8
1747156930000|2025-05-13 17:22:10|21315|21303|21313.3|21301.3|21315|21303|21313.3|21301.3|27
1747156940000|2025-05-13 17:22:20|||||||||23
1747156950000|2025-05-13 17:22:30|21314.5|21302.5|21314.5|21302.5|21314.5|21302.5|21314.5|21302.5|6
1747156960000|2025-05-13 17:22:40|21315.4|21303.4|21316.6|21304.6|21316.6|21304.6|21315|21303|10
1747156970000|2025-05-13 17:22:50|21317|21305|21318.2|21306.2|21318.2|21306.2|21317|21305|5
1747156980000|2025-05-13 17:23:00|21320.4|21308.4|21317|21305|21321.6|21309.6|21316.6|21304.6|11
1747156990000|2025-05-13 17:23:10|21318.2|21306.2|21320.7|21308.7|21320.7|21308.7|21318.2|21306.2|5
1747157000000|2025-05-13 17:23:20|21319.5|21307.5|21319.5|21307.5|21319.5|21307.5|21319.5|21307.5|3
1747157010000|2025-05-13 17:23:30|21320.7|21308.7|21320.7|21308.7|21320.7|21308.7|21320.7|21308.7|9
1747157020000|2025-05-13 17:23:40|21321.3|21309.3|21321.3|21309.3|21321.3|21309.3|21321.3|21309.3|23
1747157030000|2025-05-13 17:23:50|||||||||3
1747157040000|2025-05-13 17:24:00|21323.4|21311.4|21323.4|21311.4|21323.8|21311.8|21323.4|21311.4|4
1747157050000|2025-05-13 17:24:10|21322.2|21310.2|21322.5|21310.5|21322.5|21310.5|21321.3|21309.3|3
1747157060000|2025-05-13 17:24:20|21322.2|21310.2|21321.3|21309.3|21322.5|21310.5|21320.9|21308.9|5
1747157070000|2025-05-13 17:24:30|21322.2|21310.2|21322.5|21310.5|21322.9|21310.9|21322.2|21310.2|8
1747157080000|2025-05-13 17:24:40|||||||||4
1747157090000|2025-05-13 17:24:50|21323.4|21311.4|21323.4|21311.4|21323.4|21311.4|21323.4|21311.4|3
1747157100000|2025-05-13 17:25:00|21323.8|21311.8|21323.4|21311.4|21323.8|21311.8|21323.4|21311.4|3
1747157110000|2025-05-13 17:25:10|21323.8|21311.8|21323.8|21311.8|21324.7|21312.7|21323.8|21311.8|3
1747157120000|2025-05-13 17:25:20|21323.1|21311.1|21319.7|21307.7|21323.1|21311.1|21319.7|21307.7|17
1747157140000|2025-05-13 17:25:40|21320.6|21308.6|21320.9|21308.9|21320.9|21308.9|21320.6|21308.6|5
1747157150000|2025-05-13 17:25:50|21319.7|21307.7|21319.3|21307.3|21319.7|21307.7|21319.3|21307.3|1
1747157160000|2025-05-13 17:26:00|21318.1|21306.1|21317.2|21305.2|21318.4|21306.4|21317.2|21305.2|14
1747157170000|2025-05-13 17:26:10|21318.1|21306.1|21316.8|21304.8|21318.1|21306.1|21316.8|21304.8|2
1747157180000|2025-05-13 17:26:20|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|13
1747157190000|2025-05-13 17:26:30|21318.1|21306.1|21318.4|21306.4|21319|21307|21318.1|21306.1|4
1747157200000|2025-05-13 17:26:40|21319.3|21307.3|21318.1|21306.1|21319.3|21307.3|21318.1|21306.1|9
1747157220000|2025-05-13 17:27:00|||||||||6
1747157230000|2025-05-13 17:27:10|||||||||9
1747157240000|2025-05-13 17:27:20|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|1
1747157250000|2025-05-13 17:27:30|21318.1|21306.1|21318.1|21306.1|21319|21307|21318.1|21306.1|0
1747157270000|2025-05-13 17:27:50|||||||||4
1747157280000|2025-05-13 17:28:00|21317.7|21305.7|21318.1|21306.1|21318.1|21306.1|21316.8|21304.8|11
1747157290000|2025-05-13 17:28:10|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|21316.8|21304.8|0
1747157300000|2025-05-13 17:28:20|21316.8|21304.8|21318.1|21306.1|21318.1|21306.1|21316.8|21304.8|5
1747157310000|2025-05-13 17:28:30|21317.7|21305.7|21317.7|21305.7|21318.6|21306.6|21316.8|21304.8|3
1747157320000|2025-05-13 17:28:40|21316.8|21304.8|21317.7|21305.7|21317.7|21305.7|21316.8|21304.8|4
1747157330000|2025-05-13 17:28:50|21319|21307|21320.2|21308.2|21320.2|21308.2|21319|21307|6
1747157340000|2025-05-13 17:29:00|21320.6|21308.6|21319.3|21307.3|21321.5|21309.5|21319.3|21307.3|15
1747157350000|2025-05-13 17:29:10|21318.4|21306.4|21316.8|21304.8|21318.4|21306.4|21316.8|21304.8|3
1747157360000|2025-05-13 17:29:20|21317.7|21305.7|21316.8|21304.8|21317.7|21305.7|21316.8|21304.8|1
1747157380000|2025-05-13 17:29:40|21313|21301|21311.4|21299.4|21313|21301|21311.4|21299.4|100
1747157390000|2025-05-13 17:29:50|21311.8|21299.8|21307.3|21295.3|21311.8|21299.8|21307.3|21295.3|34
1747157400000|2025-05-13 17:30:00|21308.6|21296.6|21308.6|21296.6|21308.6|21296.6|21307.7|21295.7|4
1747157410000|2025-05-13 17:30:10|21307.7|21295.7|21307.3|21295.3|21308.6|21296.6|21307|21295|2
1747157420000|2025-05-13 17:30:20|21309.1|21297.1|21309.3|21297.3|21311.4|21299.4|21309.1|21297.1|7
1747157430000|2025-05-13 17:30:30|21310.2|21298.2|21312.3|21300.3|21312.3|21300.3|21310.2|21298.2|3
1747157440000|2025-05-13 17:30:40|||||||||1
1747157460000|2025-05-13 17:31:00|21312.7|21300.7|21313.6|21301.6|21313.6|21301.6|21312.7|21300.7|1
1747157470000|2025-05-13 17:31:10|21315.2|21303.2|21312.7|21300.7|21316.1|21304.1|21312.7|21300.7|8
1747157480000|2025-05-13 17:31:20|21314.8|21302.8|21314.3|21302.3|21315.2|21303.2|21314.3|21302.3|13
1747157490000|2025-05-13 17:31:30|21316.1|21304.1|21316.4|21304.4|21316.4|21304.4|21316.1|21304.1|6
1747157500000|2025-05-13 17:31:40|21315.5|21303.5|21317.3|21305.3|21317.3|21305.3|21315.2|21303.2|1
1747157510000|2025-05-13 17:31:50|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|8
1747157520000|2025-05-13 17:32:00|21318.9|21306.9|21319.3|21307.3|21319.3|21307.3|21318.9|21306.9|14
1747157530000|2025-05-13 17:32:10|21318.9|21306.9|21319.3|21307.3|21319.3|21307.3|21318.9|21306.9|2
1747157540000|2025-05-13 17:32:20|21318.4|21306.4|21317.7|21305.7|21318.4|21306.4|21316.8|21304.8|3
1747157550000|2025-05-13 17:32:30|21316.8|21304.8|21316.8|21304.8|21316.8|21304.8|21316.8|21304.8|8
1747157560000|2025-05-13 17:32:40|21318.9|21306.9|21320.2|21308.2|21320.2|21308.2|21318.9|21306.9|1
1747157570000|2025-05-13 17:32:50|21321.1|21309.1|21321.8|21309.8|21321.8|21309.8|21321.1|21309.1|2
1747157580000|2025-05-13 17:33:00|21323.9|21311.9|21326.8|21314.8|21326.8|21314.8|21323.9|21311.9|7
1747157590000|2025-05-13 17:33:10|21325.2|21313.2|21325.2|21313.2|21325.2|21313.2|21325.2|21313.2|3
1747157600000|2025-05-13 17:33:20|21324.3|21312.3|21323|21311|21324.3|21312.3|21323|21311|1
1747157610000|2025-05-13 17:33:30|21323.9|21311.9|21323.9|21311.9|21324.8|21312.8|21323|21311|1
1747157620000|2025-05-13 17:33:40|21322.7|21310.7|21323|21311|21323|21311|21322.7|21310.7|1
1747157630000|2025-05-13 17:33:50|21322.7|21310.7|21320.5|21308.5|21322.7|21310.7|21318|21306|14
1747157640000|2025-05-13 17:34:00|21321.8|21309.8|21323|21311|21323|21311|21321.8|21309.8|7
1747157650000|2025-05-13 17:34:10|21323.9|21311.9|21325.2|21313.2|21325.5|21313.5|21323|21311|2
1747157660000|2025-05-13 17:34:20|21324.3|21312.3|21321.8|21309.8|21324.3|21312.3|21320.5|21308.5|1
1747157670000|2025-05-13 17:34:30|21322.7|21310.7|21322.7|21310.7|21323|21311|21321.8|21309.8|10
1747157690000|2025-05-13 17:34:50|21321.4|21309.4|21322.7|21310.7|21322.7|21310.7|21321.4|21309.4|0
1747157700000|2025-05-13 17:35:00|21323|21311|21322.7|21310.7|21323|21311|21322.7|21310.7|6
1747157710000|2025-05-13 17:35:10|21321.8|21309.8|21310.5|21298.5|21322.7|21310.7|21310.5|21298.5|10
1747157720000|2025-05-13 17:35:20|21311.4|21299.4|21310.5|21298.5|21311.4|21299.4|21310.2|21298.2|2
1747157730000|2025-05-13 17:35:30|21310.2|21298.2|21308|21296|21310.2|21298.2|21306.4|21294.4|19
1747157740000|2025-05-13 17:35:40|21307.7|21295.7|21301.4|21289.4|21307.7|21295.7|21300.5|21288.5|8
1747157750000|2025-05-13 17:35:50|21303|21291|21305.5|21293.5|21305.5|21293.5|21303|21291|4
1747157760000|2025-05-13 17:36:00|21305.2|21293.2|21308|21296|21308.4|21296.4|21304.6|21292.6|80
1747157770000|2025-05-13 17:36:10|21307.7|21295.7|21308.9|21296.9|21308.9|21296.9|21307.7|21295.7|2
1747157780000|2025-05-13 17:36:20|21309.3|21297.3|21308.9|21296.9|21309.3|21297.3|21308.9|21296.9|1
1747157790000|2025-05-13 17:36:30|21307.7|21295.7|21308|21296|21308|21296|21307.7|21295.7|3
1747157800000|2025-05-13 17:36:40|21307.7|21295.7|21308|21296|21308|21296|21307.7|21295.7|0
1747157810000|2025-05-13 17:36:50|21307.7|21295.7|21308|21296|21308|21296|21307.7|21295.7|0
1747157820000|2025-05-13 17:37:00|21307.7|21295.7|21307.7|21295.7|21308|21296|21307.7|21295.7|2
1747157830000|2025-05-13 17:37:10|21308|21296|21308|21296|21308|21296|21308|21296|1
1747157840000|2025-05-13 17:37:20|21307.7|21295.7|21308|21296|21309.3|21297.3|21306.8|21294.8|0
1747157850000|2025-05-13 17:37:30|21307.7|21295.7|21306.8|21294.8|21307.7|21295.7|21306.8|21294.8|2
1747157860000|2025-05-13 17:37:40|21307.7|21295.7|21307.7|21295.7|21308|21296|21304.3|21292.3|8
1747157870000|2025-05-13 17:37:50|21308.6|21296.6|21308|21296|21308.6|21296.6|21308|21296|0
1747157880000|2025-05-13 17:38:00|||||||||4
1747157900000|2025-05-13 17:38:20|21307.7|21295.7|21304.3|21292.3|21308|21296|21304.3|21292.3|17
1747157910000|2025-05-13 17:38:30|21304.6|21292.6|21304.6|21292.6|21304.6|21292.6|21304.6|21292.6|5
1747157920000|2025-05-13 17:38:40|21304.3|21292.3|21304.6|21292.6|21304.6|21292.6|21304.3|21292.3|13
1747157930000|2025-05-13 17:38:50|21304.3|21292.3|21304.6|21292.6|21304.6|21292.6|21304.3|21292.3|0
1747157940000|2025-05-13 17:39:00|21305.5|21293.5|21304.2|21292.2|21306.8|21294.8|21304.2|21292.2|10
1747157950000|2025-05-13 17:39:10|||||||||4
1747157960000|2025-05-13 17:39:20|||||||||15
1747157970000|2025-05-13 17:39:30|||||||||2
1747157980000|2025-05-13 17:39:40|21304.6|21292.6|21305.5|21293.5|21305.5|21293.5|21304.2|21292.2|1
1747157990000|2025-05-13 17:39:50|21305.1|21293.1|21301.7|21289.7|21305.1|21293.1|21301.7|21289.7|35
1747158000000|2025-05-13 17:40:00|21301.4|21289.4|21295.1|21283.1|21301.4|21289.4|21294.6|21282.6|40
1747158010000|2025-05-13 17:40:10|21295.5|21283.5|21296.7|21284.7|21296.7|21284.7|21295.5|21283.5|11
1747158020000|2025-05-13 17:40:20|21296.4|21284.4|21295.5|21283.5|21296.7|21284.7|21295.1|21283.1|1
1747158030000|2025-05-13 17:40:30|21296.7|21284.7|21295.1|21283.1|21296.7|21284.7|21295.1|21283.1|12
1747158040000|2025-05-13 17:40:40|21293|21281|21294.2|21282.2|21294.2|21282.2|21291.7|21279.7|16
1747158050000|2025-05-13 17:40:50|||||||||2
1747158060000|2025-05-13 17:41:00|||||||||18
1747158070000|2025-05-13 17:41:10|21295.5|21283.5|21295.5|21283.5|21295.5|21283.5|21295.5|21283.5|1
1747158080000|2025-05-13 17:41:20|21294.6|21282.6|21295.5|21283.5|21295.5|21283.5|21294.2|21282.2|4
1747158090000|2025-05-13 17:41:30|21296.4|21284.4|21296.7|21284.7|21296.7|21284.7|21296.4|21284.4|0
1747158100000|2025-05-13 17:41:40|21297.6|21285.6|21298.9|21286.9|21298.9|21286.9|21297.6|21285.6|4
1747158110000|2025-05-13 17:41:50|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|8
1747158120000|2025-05-13 17:42:00|21298.9|21286.9|21295.5|21283.5|21298.9|21286.9|21295.5|21283.5|5
1747158130000|2025-05-13 17:42:10|||||||||6
1747158140000|2025-05-13 17:42:20|21298.2|21286.2|21298|21286|21298.2|21286.2|21297.6|21285.6|14
1747158150000|2025-05-13 17:42:30|||||||||5
1747158160000|2025-05-13 17:42:40|21299.6|21287.6|21300.5|21288.5|21300.5|21288.5|21299.6|21287.6|6
1747158170000|2025-05-13 17:42:50|||||||||6
1747158180000|2025-05-13 17:43:00|21299.2|21287.2|21299.2|21287.2|21299.2|21287.2|21299.2|21287.2|13
1747158190000|2025-05-13 17:43:10|21300.5|21288.5|21300.5|21288.5|21300.5|21288.5|21300.5|21288.5|2
1747158200000|2025-05-13 17:43:20|21301.4|21289.4|21300.5|21288.5|21301.7|21289.7|21300.5|21288.5|1
1747158210000|2025-05-13 17:43:30|21300.8|21288.8|21300.5|21288.5|21300.8|21288.8|21300.5|21288.5|9
1747158220000|2025-05-13 17:43:40|21301.7|21289.7|21301.7|21289.7|21301.7|21289.7|21301.7|21289.7|1
1747158230000|2025-05-13 17:43:50|21300.5|21288.5|21301.4|21289.4|21301.7|21289.7|21300.5|21288.5|12
1747158240000|2025-05-13 17:44:00|21301.7|21289.7|21301.7|21289.7|21301.7|21289.7|21301.7|21289.7|3
1747158250000|2025-05-13 17:44:10|||||||||14
1747158260000|2025-05-13 17:44:20|21301.4|21289.4|21301.7|21289.7|21301.7|21289.7|21301.4|21289.4|1
1747158270000|2025-05-13 17:44:30|21301.4|21289.4|21301.7|21289.7|21301.7|21289.7|21300.5|21288.5|11
1747158280000|2025-05-13 17:44:40|||||||||5
1747158290000|2025-05-13 17:44:50|||||||||8
1747158300000|2025-05-13 17:45:00|21302.4|21290.4|21302.8|21290.8|21302.8|21290.8|21302.1|21290.1|174
1747158310000|2025-05-13 17:45:10|21301.9|21289.9|21301.9|21289.9|21301.9|21289.9|21301.9|21289.9|2
1747158320000|2025-05-13 17:45:20|21300.6|21288.6|21299.4|21287.4|21300.6|21288.6|21299|21287|5
1747158330000|2025-05-13 17:45:30|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|21296.9|21284.9|101
1747158340000|2025-05-13 17:45:40|||||||||2
1747158350000|2025-05-13 17:45:50|21297.6|21285.6|21298.8|21286.8|21298.8|21286.8|21297.6|21285.6|3
1747158360000|2025-05-13 17:46:00|21300.6|21288.6|21298.8|21286.8|21300.6|21288.6|21298.8|21286.8|1
1747158370000|2025-05-13 17:46:10|21297.6|21285.6|21296.3|21284.3|21297.6|21285.6|21296.3|21284.3|4
1747158380000|2025-05-13 17:46:20|21294.4|21282.4|21293.1|21281.1|21294.4|21282.4|21290.6|21278.6|91
1747158390000|2025-05-13 17:46:30|21294.4|21282.4|21295.6|21283.6|21295.6|21283.6|21294.4|21282.4|6
1747158400000|2025-05-13 17:46:40|21294.4|21282.4|21295.6|21283.6|21295.6|21283.6|21294.4|21282.4|0
1747158410000|2025-05-13 17:46:50|21296.5|21284.5|21296.9|21284.9|21296.9|21284.9|21295.6|21283.6|2
1747158420000|2025-05-13 17:47:00|21296.5|21284.5|21295.6|21283.6|21296.5|21284.5|21295.6|21283.6|0
1747158430000|2025-05-13 17:47:10|21293.8|21281.8|21294.4|21282.4|21294.4|21282.4|21293.8|21281.8|9
1747158440000|2025-05-13 17:47:20|21291.9|21279.9|21291.9|21279.9|21291.9|21279.9|21291.9|21279.9|7
1747158460000|2025-05-13 17:47:40|21292.2|21280.2|21298.1|21286.1|21298.1|21286.1|21292.2|21280.2|10
1747158470000|2025-05-13 17:47:50|||||||||3
1747158480000|2025-05-13 17:48:00|21299.4|21287.4|21302.8|21290.8|21302.8|21290.8|21299.4|21287.4|15
1747158490000|2025-05-13 17:48:10|21303.1|21291.1|21302.8|21290.8|21303.1|21291.1|21302.8|21290.8|4
1747158500000|2025-05-13 17:48:20|21303.1|21291.1|21303.1|21291.1|21303.1|21291.1|21303.1|21291.1|7
1747158510000|2025-05-13 17:48:30|||||||||26
1747158520000|2025-05-13 17:48:40|21304.9|21292.9|21304.6|21292.6|21304.9|21292.9|21303.7|21291.7|8
1747158530000|2025-05-13 17:48:50|21305.8|21293.8|21307.1|21295.1|21307.1|21295.1|21305.8|21293.8|2
1747158540000|2025-05-13 17:49:00|21307|21295|21309.2|21297.2|21309.2|21297.2|21307|21295|3
1747158550000|2025-05-13 17:49:10|21309.9|21297.9|21304|21292|21309.9|21297.9|21304|21292|107
1747158560000|2025-05-13 17:49:20|21305.6|21293.6|21303.1|21291.1|21305.6|21293.6|21303.1|21291.1|3
1747158570000|2025-05-13 17:49:30|21302.8|21290.8|21303.1|21291.1|21304.9|21292.9|21302.8|21290.8|6
1747158580000|2025-05-13 17:49:40|21303.5|21291.5|21304.4|21292.4|21304.4|21292.4|21303.5|21291.5|5
1747158590000|2025-05-13 17:49:50|21305.6|21293.6|21308.1|21296.1|21308.1|21296.1|21305.6|21293.6|5
1747158600000|2025-05-13 17:50:00|21310.6|21298.6|21309.4|21297.4|21311.5|21299.5|21309.4|21297.4|5
1747158610000|2025-05-13 17:50:10|21310.2|21298.2|21309|21297|21310.2|21298.2|21309|21297|6
1747158620000|2025-05-13 17:50:20|21308.1|21296.1|21306.5|21294.5|21309|21297|21305.6|21293.6|84
1747158630000|2025-05-13 17:50:30|21306.1|21294.1|21303.6|21291.6|21306.1|21294.1|21303.6|21291.6|18
1747158640000|2025-05-13 17:50:40|21304|21292|21304|21292|21304|21292|21303.6|21291.6|3
1747158650000|2025-05-13 17:50:50|21303.6|21291.6|21306.1|21294.1|21306.1|21294.1|21301.1|21289.1|24
1747158660000|2025-05-13 17:51:00|21305.2|21293.2|21306.5|21294.5|21306.5|21294.5|21304.3|21292.3|11
1747158670000|2025-05-13 17:51:10|21306.1|21294.1|21306.1|21294.1|21306.1|21294.1|21306.1|21294.1|2
1747158680000|2025-05-13 17:51:20|21306.5|21294.5|21306.1|21294.1|21306.5|21294.5|21306.1|21294.1|12
1747158690000|2025-05-13 17:51:30|21306.5|21294.5|21306.1|21294.1|21307.4|21295.4|21305.2|21293.2|4
1747158700000|2025-05-13 17:51:40|||||||||8
1747158710000|2025-05-13 17:51:50|21305.4|21293.4|21300.4|21288.4|21305.4|21293.4|21300.4|21288.4|79
1747158720000|2025-05-13 17:52:00|21300.8|21288.8|21300.1|21288.1|21300.8|21288.8|21297.9|21285.9|24
1747158730000|2025-05-13 17:52:10|21301|21289|21304.2|21292.2|21304.2|21292.2|21301|21289|52
1747158740000|2025-05-13 17:52:20|21305.1|21293.1|21304.2|21292.2|21305.1|21293.1|21304.2|21292.2|5
1747158750000|2025-05-13 17:52:30|21303.8|21291.8|21303.8|21291.8|21304.7|21292.7|21302.9|21290.9|7
1747158760000|2025-05-13 17:52:40|21304.7|21292.7|21305.8|21293.8|21305.8|21293.8|21303.8|21291.8|19
1747158770000|2025-05-13 17:52:50|21304.9|21292.9|21305.8|21293.8|21305.8|21293.8|21304.9|21292.9|7
1747158780000|2025-05-13 17:53:00|21305.4|21293.4|21305.4|21293.4|21305.4|21293.4|21305.4|21293.4|3
1747158790000|2025-05-13 17:53:10|21304.5|21292.5|21304.5|21292.5|21304.5|21292.5|21304.5|21292.5|3
1747158800000|2025-05-13 17:53:20|21303.3|21291.3|21305.8|21293.8|21305.8|21293.8|21303.3|21291.3|6
1747158810000|2025-05-13 17:53:30|||||||||4
1747158820000|2025-05-13 17:53:40|21305.4|21293.4|21308.3|21296.3|21308.3|21296.3|21305.4|21293.4|11
1747158830000|2025-05-13 17:53:50|21307.4|21295.4|21308.6|21296.6|21309|21297|21307.4|21295.4|83
1747158840000|2025-05-13 17:54:00|21309|21297|21308.6|21296.6|21309.3|21297.3|21308.6|21296.6|0
1747158850000|2025-05-13 17:54:10|21309|21297|21308.6|21296.6|21309.3|21297.3|21308.6|21296.6|98
1747158860000|2025-05-13 17:54:20|21309|21297|21309.3|21297.3|21309.3|21297.3|21308.1|21296.1|2
1747158870000|2025-05-13 17:54:30|21310.6|21298.6|21309.3|21297.3|21310.6|21298.6|21309.3|21297.3|4
1747158880000|2025-05-13 17:54:40|21309|21297|21309.3|21297.3|21309.3|21297.3|21309|21297|6
1747158890000|2025-05-13 17:54:50|21309|21297|21308.1|21296.1|21309.3|21297.3|21308.1|21296.1|4
1747158900000|2025-05-13 17:55:00|21306.5|21294.5|21307.5|21295.5|21308.1|21296.1|21304.7|21292.7|24
1747158910000|2025-05-13 17:55:10|21307.2|21295.2|21308.8|21296.8|21308.8|21296.8|21307.2|21295.2|113
1747158920000|2025-05-13 17:55:20|21308.4|21296.4|21308.4|21296.4|21308.8|21296.8|21308.4|21296.4|12
1747158930000|2025-05-13 17:55:30|21306.6|21294.6|21307.5|21295.5|21307.5|21295.5|21306.3|21294.3|127
1747158940000|2025-05-13 17:55:40|21311.3|21299.3|21311.6|21299.6|21311.6|21299.6|21310.4|21298.4|43
1747158950000|2025-05-13 17:55:50|21312|21300|21312.3|21300.3|21312.3|21300.3|21312|21300|17
1747158960000|2025-05-13 17:56:00|21312.9|21300.9|21312|21300|21314.5|21302.5|21312|21300|14
1747158970000|2025-05-13 17:56:10|21310.7|21298.7|21312|21300|21312|21300|21310.7|21298.7|137
1747158980000|2025-05-13 17:56:20|21312.3|21300.3|21312|21300|21312.3|21300.3|21312|21300|49
1747158990000|2025-05-13 17:56:30|21313.8|21301.8|21313.8|21301.8|21313.8|21301.8|21313.8|21301.8|25
1747159000000|2025-05-13 17:56:40|21312.9|21300.9|21314.1|21302.1|21314.1|21302.1|21312.9|21300.9|9
1747159010000|2025-05-13 17:56:50|||||||||8
1747159020000|2025-05-13 17:57:00|21312.5|21300.5|21311.3|21299.3|21312.5|21300.5|21311.3|21299.3|19
1747159030000|2025-05-13 17:57:10|21311.6|21299.6|21314.1|21302.1|21314.1|21302.1|21311.6|21299.6|14
1747159040000|2025-05-13 17:57:20|21315.4|21303.4|21314.1|21302.1|21315.4|21303.4|21313.8|21301.8|12
1747159050000|2025-05-13 17:57:30|21312.3|21300.3|21312|21300|21312.3|21300.3|21312|21300|9
1747159060000|2025-05-13 17:57:40|21312.3|21300.3|21312|21300|21312.3|21300.3|21312|21300|83
1747159070000|2025-05-13 17:57:50|21312.3|21300.3|21312.3|21300.3|21312.3|21300.3|21312|21300|13
1747159080000|2025-05-13 17:58:00|21313.2|21301.2|21316.3|21304.3|21319.5|21307.5|21313.2|21301.2|90
1747159090000|2025-05-13 17:58:10|21314.7|21302.7|21314.1|21302.1|21315.9|21303.9|21313.8|21301.8|35
1747159100000|2025-05-13 17:58:20|21316.6|21304.6|21315.9|21303.9|21317.2|21305.2|21315.9|21303.9|73
1747159110000|2025-05-13 17:58:30|21318.8|21306.8|21318.8|21306.8|21318.8|21306.8|21318.8|21306.8|32
1747159120000|2025-05-13 17:58:40|21317.7|21305.7|21315.6|21303.6|21317.7|21305.7|21315.6|21303.6|46
1747159130000|2025-05-13 17:58:50|21314.7|21302.7|21319.5|21307.5|21319.5|21307.5|21314.7|21302.7|41
1747159140000|2025-05-13 17:59:00|21318.8|21306.8|21318.4|21306.4|21320.6|21308.6|21318.4|21306.4|172
1747159150000|2025-05-13 17:59:10|21318.8|21306.8|21318.1|21306.1|21320.6|21308.6|21318.1|21306.1|143
1747159160000|2025-05-13 17:59:20|21319|21307|21317.3|21305.3|21320.2|21308.2|21314.8|21302.8|158
1747159170000|2025-05-13 17:59:30|21316.6|21304.6|21300.6|21288.6|21319.1|21307.1|21299.7|21287.7|222
1747159180000|2025-05-13 17:59:40|21299.7|21287.7|21295.6|21283.6|21300.6|21288.6|21295.6|21283.6|256
1747159190000|2025-05-13 17:59:50|21295.2|21283.2|21297.3|21285.3|21297.3|21285.3|21294.8|21282.8|199
1747159200000|2025-05-13 18:00:00|21296.8|21284.8|21295.5|21283.5|21298|21286|21295.5|21283.5|30
1747159210000|2025-05-13 18:00:10|21291.4|21279.4|21290.5|21278.5|21291.4|21279.4|21287.3|21275.3|74
1747159220000|2025-05-13 18:00:20|21288.9|21276.9|21288.9|21276.9|21288.9|21276.9|21287.3|21275.3|59
1747159230000|2025-05-13 18:00:30|21288|21276|21286.4|21274.4|21290.2|21278.2|21286.4|21274.4|9
1747159240000|2025-05-13 18:00:40|21288|21276|21288|21276|21288|21276|21287.7|21275.7|41
1747159250000|2025-05-13 18:00:50|21291.4|21279.4|21285.5|21273.5|21291.4|21279.4|21283.4|21271.4|42
1747159260000|2025-05-13 18:01:00|21284.3|21272.3|21284.3|21272.3|21285.5|21273.5|21283.4|21271.4|16
1747159270000|2025-05-13 18:01:10|21283.7|21271.7|21284.6|21272.6|21286.2|21274.2|21283.7|21271.7|76
1747159280000|2025-05-13 18:01:20|21285.5|21273.5|21283|21271|21285.5|21273.5|21283|21271|20
1747159290000|2025-05-13 18:01:30|21284.3|21272.3|21284.3|21272.3|21284.3|21272.3|21283.4|21271.4|14
1747159300000|2025-05-13 18:01:40|21283|21271|21283|21271|21283|21271|21279.6|21267.6|27
1747159310000|2025-05-13 18:01:50|21284.6|21272.6|21281.8|21269.8|21285.5|21273.5|21281.2|21269.2|4
1747159320000|2025-05-13 18:02:00|21280.9|21268.9|21289.6|21277.6|21289.6|21277.6|21280.9|21268.9|16
1747159330000|2025-05-13 18:02:10|21287.1|21275.1|21288.4|21276.4|21289.6|21277.6|21287.1|21275.1|2
1747159340000|2025-05-13 18:02:20|21289.3|21277.3|21289.6|21277.6|21289.6|21277.6|21288.4|21276.4|7
1747159350000|2025-05-13 18:02:30|21290.5|21278.5|21289.3|21277.3|21290.5|21278.5|21289.3|21277.3|19
1747159360000|2025-05-13 18:02:40|21289.6|21277.6|21290.5|21278.5|21291.8|21279.8|21289.6|21277.6|13
1747159370000|2025-05-13 18:02:50|21289.6|21277.6|21288.4|21276.4|21289.6|21277.6|21288.4|21276.4|1
1747159380000|2025-05-13 18:03:00|21288|21276|21285.5|21273.5|21288|21276|21285.5|21273.5|22
1747159390000|2025-05-13 18:03:10|21286.8|21274.8|21287.1|21275.1|21288|21276|21285.5|21273.5|5
1747159400000|2025-05-13 18:03:20|21288|21276|21288.4|21276.4|21288.4|21276.4|21287.1|21275.1|0
1747159410000|2025-05-13 18:03:30|21289.3|21277.3|21289.6|21277.6|21289.6|21277.6|21289.3|21277.3|4
1747159420000|2025-05-13 18:03:40|21289.3|21277.3|21288.4|21276.4|21289.3|21277.3|21288.4|21276.4|9
1747159430000|2025-05-13 18:03:50|21288|21276|21286.2|21274.2|21288|21276|21286.2|21274.2|21
1747159440000|2025-05-13 18:04:00|21287.1|21275.1|21287.1|21275.1|21288|21276|21287.1|21275.1|8
1747159450000|2025-05-13 18:04:10|21287.5|21275.5|21286.2|21274.2|21287.5|21275.5|21286.2|21274.2|0
1747159460000|2025-05-13 18:04:20|21287.5|21275.5|21288.4|21276.4|21288.4|21276.4|21287.5|21275.5|15
1747159470000|2025-05-13 18:04:30|21287.5|21275.5|21287.8|21275.8|21287.8|21275.8|21286.2|21274.2|15
1747159480000|2025-05-13 18:04:40|21288.7|21276.7|21285.7|21273.7|21288.7|21276.7|21285.7|21273.7|53
1747159490000|2025-05-13 18:04:50|21284.8|21272.8|21282.6|21270.6|21287.3|21275.3|21282.6|21270.6|12
1747229400000|2025-05-14 13:30:00|21304.6|21292.6|21313.9|21301.9|21317.9|21305.9|21296.8|21282.9|179
1747229410000|2025-05-14 13:30:10|21314.8|21302.8|21304.2|21292.2|21320.4|21308.4|21302.3|21290.3|85
1747229420000|2025-05-14 13:30:20|21306|21294|21310.3|21298.3|21319.4|21307.4|21301.9|21289.9|53
1747229430000|2025-05-14 13:30:30|21311.6|21299.6|21314.6|21302.6|21315.9|21303.9|21310|21298|62
1747229440000|2025-05-14 13:30:40|21314.3|21302.3|21314.6|21302.6|21315.9|21303.9|21313.4|21301.4|42
1747229450000|2025-05-14 13:30:50|21315.6|21303.6|21309.1|21297.1|21315.6|21303.6|21309.1|21297.1|111
1747229460000|2025-05-14 13:31:00|21310.3|21298.3|21310.8|21298.8|21319.6|21307.6|21301.2|21289.2|63
1747229470000|2025-05-14 13:31:10|21305.2|21293.2|21301.5|21289.5|21305.2|21293.2|21299|21287|35
1747229480000|2025-05-14 13:31:20|21304|21292|21303|21291|21305.8|21293.8|21300.8|21288.8|23
1747229490000|2025-05-14 13:31:30|21303.9|21291.9|21305.1|21293.1|21307.6|21295.6|21303.5|21291.5|92
1747229500000|2025-05-14 13:31:40|21305.5|21293.5|21287.6|21275.6|21306.4|21294.4|21287.6|21275.6|40
1747229510000|2025-05-14 13:31:50|21287.3|21275.3|21274.4|21262.4|21293.9|21281.9|21273.2|21261.2|92
1747229520000|2025-05-14 13:32:00|21274.1|21262.1|21269.7|21257.7|21274.4|21262.4|21261.3|21249.3|68
1747229530000|2025-05-14 13:32:10|21269.4|21257.4|21266|21254|21271.3|21259.3|21263.8|21251.8|67
1747229540000|2025-05-14 13:32:20|21268.8|21256.8|21264.7|21252.7|21271.3|21259.3|21264.1|21252.1|86
1747229550000|2025-05-14 13:32:30|21266.3|21254.3|21263.4|21251.4|21266.3|21254.3|21261.3|21249.3|22
1747229560000|2025-05-14 13:32:40|21260.9|21248.9|21259.9|21247.9|21260.9|21248.9|21256.8|21244.8|76
1747229570000|2025-05-14 13:32:50|21259|21247|21263.1|21251.1|21265.3|21253.3|21258.1|21246.1|16
1747229580000|2025-05-14 13:33:00|21262.8|21250.8|21256.8|21244.8|21262.8|21250.8|21256.8|21244.8|41
1747229590000|2025-05-14 13:33:10|21257.8|21245.8|21262.8|21250.8|21262.8|21250.8|21256.8|21244.8|134
1747229600000|2025-05-14 13:33:20|21261.8|21249.8|21264.9|21252.9|21268.3|21256.3|21261.8|21249.8|27
1747229610000|2025-05-14 13:33:30|21263.1|21251.1|21262.8|21250.8|21265.3|21253.3|21262.8|21250.8|59
1747229620000|2025-05-14 13:33:40|21265.3|21253.3|21271.8|21259.8|21272.8|21260.8|21264|21252|73
1747229630000|2025-05-14 13:33:50|21272.8|21260.8|21274.3|21262.3|21275.6|21263.6|21270.9|21258.9|32
1747229640000|2025-05-14 13:34:00|21276.2|21264.2|21271.8|21259.8|21276.2|21264.2|21270|21258|43
1747229650000|2025-05-14 13:34:10|21268.4|21256.4|21260.6|21248.6|21268.4|21256.4|21260.6|21248.6|20
1747229660000|2025-05-14 13:34:20|21258.1|21246.1|21258.1|21246.1|21260.6|21248.6|21256.8|21244.8|36
1747229670000|2025-05-14 13:34:30|21255.3|21243.3|21255.6|21243.6|21255.6|21243.6|21249.3|21237.3|56
1747229680000|2025-05-14 13:34:40|21255.3|21243.3|21255.3|21243.3|21255.6|21243.6|21251.8|21239.8|21
1747229690000|2025-05-14 13:34:50|21256.2|21244.2|21257.1|21245.1|21257.1|21245.1|21254.9|21242.9|43
1747229700000|2025-05-14 13:35:00|21258.3|21246.3|21258.6|21246.6|21263.2|21251.2|21257.3|21245.3|116
1747229710000|2025-05-14 13:35:10|21258.2|21246.2|21260.7|21248.7|21260.7|21248.7|21258.2|21246.2|27
1747229720000|2025-05-14 13:35:20|21260.4|21248.4|21263.5|21251.5|21263.5|21251.5|21260.4|21248.4|44
1747229730000|2025-05-14 13:35:30|21264.1|21252.1|21261.6|21249.6|21267.6|21255.6|21261.6|21249.6|13
1747229740000|2025-05-14 13:35:40|21262.6|21250.6|21264.1|21252.1|21265.4|21253.4|21259.5|21247.5|22
1747229750000|2025-05-14 13:35:50|21262.9|21250.9|21259.1|21247.1|21262.9|21250.9|21259.1|21247.1|61
1747229760000|2025-05-14 13:36:00|21257.9|21245.9|21257.9|21245.9|21257.9|21245.9|21257.9|21245.9|56
1747229770000|2025-05-14 13:36:10|21258.2|21246.2|21260.4|21248.4|21260.4|21248.4|21257.9|21245.9|16
1747229780000|2025-05-14 13:36:20|21260.1|21248.1|21262.9|21250.9|21264.1|21252.1|21260.1|21248.1|8
1747229790000|2025-05-14 13:36:30|21264.1|21252.1|21264.8|21252.8|21265.4|21253.4|21262.9|21250.9|4
1747229800000|2025-05-14 13:36:40|21266.6|21254.6|21272.3|21260.3|21272.3|21260.3|21264.5|21252.5|28
1747229810000|2025-05-14 13:36:50|21270.4|21258.4|21271.1|21259.1|21271.1|21259.1|21268.6|21256.6|6
1747229820000|2025-05-14 13:37:00|21270.7|21258.7|21276.1|21264.1|21280.1|21268.1|21270.7|21258.7|54
1747229830000|2025-05-14 13:37:10|21274.8|21262.8|21271.1|21259.1|21274.8|21262.8|21271.1|21259.1|6
1747229840000|2025-05-14 13:37:20|21269.8|21257.8|21270.5|21258.5|21270.5|21258.5|21268.6|21256.6|9
1747229850000|2025-05-14 13:37:30|21268.2|21256.2|21267.6|21255.6|21268.2|21256.2|21263.8|21251.8|30
1747229860000|2025-05-14 13:37:40|21266.3|21254.3|21262.6|21250.6|21266.6|21254.6|21261.6|21249.6|7
1747229870000|2025-05-14 13:37:50|21259.8|21247.8|21257.9|21245.9|21261.6|21249.6|21256.6|21244.6|41
1747229880000|2025-05-14 13:38:00|21258.2|21246.2|21259.1|21247.1|21260.4|21248.4|21257.9|21245.9|49
1747229890000|2025-05-14 13:38:10|21258.8|21246.8|21257.3|21245.3|21258.8|21246.8|21257|21245|100
1747229900000|2025-05-14 13:38:20|21257.9|21245.9|21257.5|21245.5|21257.9|21245.9|21254.1|21242.1|123
1747229910000|2025-05-14 13:38:30|21262.5|21250.5|21264.1|21252.1|21264.1|21252.1|21261.3|21249.3|87
1747229920000|2025-05-14 13:38:40|21256.6|21244.6|21258.5|21246.5|21258.8|21246.8|21256.3|21244.3|40
1747229930000|2025-05-14 13:38:50|21259.4|21247.4|21259.4|21247.4|21259.7|21247.7|21256.3|21244.3|39
1747229940000|2025-05-14 13:39:00|21259|21247|21263.1|21251.1|21264|21252|21259|21247|18
1747229950000|2025-05-14 13:39:10|21264.7|21252.7|21269.7|21257.7|21269.7|21257.7|21264|21252|40
1747229960000|2025-05-14 13:39:20|21271|21259|21280.9|21268.9|21285.3|21273.3|21271|21259|28
1747229970000|2025-05-14 13:39:30|21280.5|21268.5|21279.9|21267.9|21280.5|21268.5|21278.4|21266.4|8
1747229980000|2025-05-14 13:39:40|21280.3|21268.3|21278.7|21266.7|21280.3|21268.3|21273.7|21261.7|39
1747229990000|2025-05-14 13:39:50|21278.4|21266.4|21284|21272|21284|21272|21278.4|21266.4|33
1747230000000|2025-05-14 13:40:00|21283.7|21271.7|21286.2|21274.2|21286.2|21274.2|21279.9|21267.9|11
1747230010000|2025-05-14 13:40:10|21288.7|21276.7|21284|21272|21291.2|21279.2|21283.1|21271.1|113
1747230020000|2025-05-14 13:40:20|21283.1|21271.1|21279|21267|21283.1|21271.1|21279|21267|5
1747230030000|2025-05-14 13:40:30|21276|21264|21276|21264|21276|21264|21276|21264|4
1747230040000|2025-05-14 13:40:40|21275.6|21263.6|21276.5|21264.5|21276.9|21264.9|21275.6|21263.6|3
1747230050000|2025-05-14 13:40:50|21275.6|21263.6|21276.5|21264.5|21276.5|21264.5|21271.9|21259.9|36
1747230060000|2025-05-14 13:41:00|21274.6|21262.6|21274|21262|21274.6|21262.6|21273.7|21261.7|28
1747230070000|2025-05-14 13:41:10|21272.8|21260.8|21273.4|21261.4|21273.4|21261.4|21272.4|21260.4|5
1747230080000|2025-05-14 13:41:20|21271.5|21259.5|21271.5|21259.5|21271.5|21259.5|21271.5|21259.5|6
1747230090000|2025-05-14 13:41:30|21270.3|21258.3|21270.3|21258.3|21270.3|21258.3|21270.3|21258.3|3
1747230100000|2025-05-14 13:41:40|21269.9|21257.9|21271.5|21259.5|21271.5|21259.5|21268.7|21256.7|19
1747230110000|2025-05-14 13:41:50|21277.8|21265.8|21277.4|21265.4|21278.7|21266.7|21277.4|21265.4|15
1747230120000|2025-05-14 13:42:00|21276.5|21264.5|21278.7|21266.7|21278.7|21266.7|21274.9|21262.9|30
1747230130000|2025-05-14 13:42:10|21277.8|21265.8|21276.2|21264.2|21277.8|21265.8|21275.3|21263.3|15
1747230140000|2025-05-14 13:42:20|21278.7|21266.7|21284.9|21272.9|21285.3|21273.3|21278.7|21266.7|140
1747230150000|2025-05-14 13:42:30|21284|21272|21284.3|21272.3|21285.3|21273.3|21280.8|21268.8|87
1747230160000|2025-05-14 13:42:40|21285.8|21273.8|21289.3|21277.3|21290.5|21278.5|21284.3|21272.3|11
1747230170000|2025-05-14 13:42:50|21286.8|21274.8|21284.3|21272.3|21288.9|21276.9|21284.3|21272.3|5
1747230180000|2025-05-14 13:43:00|21283|21271|21285.8|21273.8|21285.8|21273.8|21283|21271|7
1747230190000|2025-05-14 13:43:10|21285.5|21273.5|21295.8|21283.8|21298.3|21286.3|21285.5|21273.5|40
1747230200000|2025-05-14 13:43:20|21296.2|21284.2|21289.3|21277.3|21296.2|21284.2|21289.3|21277.3|15
1747230210000|2025-05-14 13:43:30|21288.3|21276.3|21291.8|21279.8|21294.3|21282.3|21288.3|21276.3|5
1747230220000|2025-05-14 13:43:40|21292.4|21280.4|21289.3|21277.3|21292.7|21280.7|21289.3|21277.3|11
1747230230000|2025-05-14 13:43:50|21288.3|21276.3|21288.3|21276.3|21289.3|21277.3|21288|21276|9
1747230240000|2025-05-14 13:44:00|21288|21276|21287.7|21275.7|21288|21276|21285.8|21273.8|8
1747230250000|2025-05-14 13:44:10|21288|21276|21287.8|21275.8|21288|21276|21285.8|21273.8|53
1747230260000|2025-05-14 13:44:20|21286.5|21274.5|21284|21272|21286.5|21274.5|21284|21272|24
1747230270000|2025-05-14 13:44:30|21283.7|21271.7|21281.5|21269.5|21283.7|21271.7|21281.2|21269.2|5
1747230280000|2025-05-14 13:44:40|21281.8|21269.8|21282.8|21270.8|21284|21272|21281.5|21269.5|7
1747230290000|2025-05-14 13:44:50|21280.9|21268.9|21280.3|21268.3|21282.8|21270.8|21280.3|21268.3|93
1747230300000|2025-05-14 13:45:00|21275.3|21263.3|21260.3|21248.3|21275.3|21263.3|21259.9|21247.9|164
1747230310000|2025-05-14 13:45:10|21259.9|21247.9|21259.9|21247.9|21262.8|21250.8|21258.7|21246.7|13
1747230320000|2025-05-14 13:45:20|21260.3|21248.3|21261.2|21249.2|21261.7|21249.7|21259.9|21247.9|90
1747230330000|2025-05-14 13:45:30|21260.3|21248.3|21270.8|21258.8|21270.8|21258.8|21260.3|21248.3|65
1747230340000|2025-05-14 13:45:40|21267.4|21255.4|21269.9|21257.9|21269.9|21257.9|21267.1|21255.1|6
1747230350000|2025-05-14 13:45:50|21273.3|21261.3|21275.8|21263.8|21275.8|21263.8|21273.3|21261.3|6
1747230360000|2025-05-14 13:46:00|21276.7|21264.7|21280.8|21268.8|21280.8|21268.8|21276.7|21264.7|5
1747230370000|2025-05-14 13:46:10|21281.7|21269.7|21277.7|21265.7|21281.7|21269.7|21277.7|21265.7|23
1747230380000|2025-05-14 13:46:20|21276.7|21264.7|21277.7|21265.7|21278.3|21266.3|21276.7|21264.7|1
1747230390000|2025-05-14 13:46:30|21278.3|21266.3|21282.1|21270.1|21282.1|21270.1|21276.7|21264.7|19
1747230400000|2025-05-14 13:46:40|21284.2|21272.2|21285.5|21273.5|21285.5|21273.5|21282.7|21270.7|14
1747230410000|2025-05-14 13:46:50|21284.8|21272.8|21283.3|21271.3|21284.8|21272.8|21282.7|21270.7|66
1747230420000|2025-05-14 13:47:00|21283|21271|21294.6|21282.6|21294.6|21282.6|21283|21271|24
1747230430000|2025-05-14 13:47:10|21295.5|21283.5|21295.5|21283.5|21295.5|21283.5|21295.5|21283.5|36
1747230440000|2025-05-14 13:47:20|||||||||2
1747230450000|2025-05-14 13:47:30|||||||||5
1747230460000|2025-05-14 13:47:40|21296.4|21284.4|21300.2|21288.2|21300.2|21288.2|21294.6|21282.6|58
1747230470000|2025-05-14 13:47:50|21301.4|21289.4|21302.7|21290.7|21302.7|21290.7|21301.4|21289.4|16
1747230480000|2025-05-14 13:48:00|21302.3|21290.3|21303.9|21291.9|21303.9|21291.9|21302.3|21290.3|4
1747230490000|2025-05-14 13:48:10|21304.6|21292.6|21303.9|21291.9|21304.6|21292.6|21303.9|21291.9|63
1747230500000|2025-05-14 13:48:20|21304.2|21292.2|21296.4|21284.4|21304.2|21292.2|21296.4|21284.4|39
1747230510000|2025-05-14 13:48:30|21296.2|21284.2|21293|21281|21296.2|21284.2|21292.6|21280.6|123
1747230520000|2025-05-14 13:48:40|21293.9|21281.9|21292.6|21280.6|21293.9|21281.9|21291.4|21279.4|58
1747230530000|2025-05-14 13:48:50|21293|21281|21293|21281|21293|21281|21293|21281|2
1747230540000|2025-05-14 13:49:00|21292.6|21280.6|21294.9|21282.9|21295.1|21283.1|21292.6|21280.6|3
1747230550000|2025-05-14 13:49:10|21295.8|21283.8|21298.3|21286.3|21298.3|21286.3|21295.8|21283.8|3
1747230560000|2025-05-14 13:49:20|21298.9|21286.9|21293|21281|21298.9|21286.9|21290.8|21278.8|6
1747230570000|2025-05-14 13:49:30|21293.3|21281.3|21293.3|21281.3|21293.3|21281.3|21293|21281|4
1747230580000|2025-05-14 13:49:40|21291.4|21279.4|21291.4|21279.4|21291.4|21279.4|21291.4|21279.4|2
1747230590000|2025-05-14 13:49:50|21293|21281|21294.6|21282.6|21294.6|21282.6|21290.8|21278.8|4
1747230600000|2025-05-14 13:50:00|21295.5|21283.5|21294.2|21282.2|21295.5|21283.5|21294.2|21282.2|4
1747230610000|2025-05-14 13:50:10|21291.7|21279.7|21291.7|21279.7|21291.7|21279.7|21291.7|21279.7|1
1747230620000|2025-05-14 13:50:20|21293.3|21281.3|21295.2|21283.2|21295.2|21283.2|21292.7|21280.7|6
1747230630000|2025-05-14 13:50:30|21295.8|21283.8|21294.6|21282.6|21295.8|21283.8|21294.6|21282.6|6
1747230640000|2025-05-14 13:50:40|21293.3|21281.3|21294.9|21282.9|21294.9|21282.9|21293.3|21281.3|40
1747230650000|2025-05-14 13:50:50|21294.6|21282.6|21295.8|21283.8|21296.7|21284.7|21291.7|21279.7|33
1747230660000|2025-05-14 13:51:00|21294.9|21282.9|21293.6|21281.6|21296.1|21284.1|21292.1|21280.1|61
1747230670000|2025-05-14 13:51:10|21294|21282|21299.9|21287.9|21299.9|21287.9|21294|21282|15
1747230680000|2025-05-14 13:51:20|21299|21287|21300.9|21288.9|21300.9|21288.9|21299|21287|40
1747230690000|2025-05-14 13:51:30|21300.6|21288.6|21308.4|21296.4|21308.4|21296.4|21300.6|21288.6|16
1747230700000|2025-05-14 13:51:40|21310.2|21298.2|21311.2|21299.2|21313.7|21301.7|21310.2|21298.2|38
1747230710000|2025-05-14 13:51:50|21311.6|21299.6|21311.2|21299.2|21313.7|21301.7|21309.6|21297.6|60
1747230720000|2025-05-14 13:52:00|21311.6|21299.6|21313.4|21301.4|21313.4|21301.4|21311.6|21299.6|25
1747230730000|2025-05-14 13:52:10|21307.1|21295.1|21308.1|21296.1|21310.9|21298.9|21307.1|21295.1|42
1747230740000|2025-05-14 13:52:20|21307.7|21295.7|21310.6|21298.6|21313.1|21301.1|21307.7|21295.7|13
1747230750000|2025-05-14 13:52:30|21310.9|21298.9|21307.7|21295.7|21312.7|21300.7|21307.7|21295.7|86
1747230760000|2025-05-14 13:52:40|21308.6|21296.6|21311.1|21299.1|21312|21300|21308.6|21296.6|4
1747230770000|2025-05-14 13:52:50|21312|21300|21314|21302|21314|21302|21311.1|21299.1|17
1747230780000|2025-05-14 13:53:00|21314.9|21302.9|21316.1|21304.1|21317.7|21305.7|21314|21302|17
1747230790000|2025-05-14 13:53:10|21317.4|21305.4|21319.2|21307.2|21319.2|21307.2|21317|21305|31
1747230800000|2025-05-14 13:53:20|21319.5|21307.5|21319.5|21307.5|21319.5|21307.5|21319.2|21307.2|3
1747230810000|2025-05-14 13:53:30|21319.2|21307.2|21315.1|21303.1|21319.2|21307.2|21312|21300|13
1747230820000|2025-05-14 13:53:40|21315.5|21303.5|21321.4|21309.4|21321.4|21309.4|21313|21301|23
1747230830000|2025-05-14 13:53:50|21320.1|21308.1|21321.4|21309.4|21321.4|21309.4|21320.1|21308.1|3
1747230840000|2025-05-14 13:54:00|21321.7|21309.7|21319.2|21307.2|21324.2|21312.2|21317.6|21305.6|40
1747230850000|2025-05-14 13:54:10|21318.9|21306.9|21316.7|21304.7|21320.1|21308.1|21316.7|21304.7|3
1747230860000|2025-05-14 13:54:20|21318|21306|21326.7|21314.7|21326.7|21314.7|21318|21306|16
1747230870000|2025-05-14 13:54:30|21327.4|21315.4|21334.2|21322.2|21334.5|21322.5|21327.4|21315.4|13
1747230880000|2025-05-14 13:54:40|21333.3|21321.3|21332|21320|21334.2|21322.2|21330.1|21318.1|11
1747230890000|2025-05-14 13:54:50|21333.9|21321.9|21331.7|21319.7|21336.7|21324.7|21327.6|21315.6|14
1747230900000|2025-05-14 13:55:00|21332.6|21320.6|21334.2|21322.2|21334.2|21322.2|21332.6|21320.6|7
1747230910000|2025-05-14 13:55:10|21333|21321|21332.3|21320.3|21338.3|21326.3|21332.3|21320.3|33
1747230920000|2025-05-14 13:55:20|21331|21319|21330.1|21318.1|21331|21319|21329.2|21317.2|0
1747230930000|2025-05-14 13:55:30|21331.4|21319.4|21335.1|21323.1|21335.1|21323.1|21330.7|21318.7|35
1747230940000|2025-05-14 13:55:40|21336|21324|21338.5|21326.5|21338.9|21326.9|21336|21324|7
1747230950000|2025-05-14 13:55:50|21338.2|21326.2|21338.5|21326.5|21338.5|21326.5|21338.2|21326.2|12
1747230960000|2025-05-14 13:56:00|21338.2|21326.2|21333.2|21321.2|21338.2|21326.2|21331.9|21319.9|27
1747230970000|2025-05-14 13:56:10|21334.4|21322.4|21336.9|21324.9|21336.9|21324.9|21333.2|21321.2|21
1747230980000|2025-05-14 13:56:20|21338.2|21326.2|21338.5|21326.5|21338.5|21326.5|21336.4|21324.4|8
1747230990000|2025-05-14 13:56:30|21338.9|21326.9|21341|21329|21341|21329|21338.5|21326.5|11
1747231000000|2025-05-14 13:56:40|21338.9|21326.9|21341|21329|21341|21329|21338.5|21326.5|4
1747231010000|2025-05-14 13:56:50|21340.1|21328.1|21339.2|21327.2|21343.2|21331.2|21339.2|21327.2|67
1747231020000|2025-05-14 13:57:00|21340.1|21328.1|21338.9|21326.9|21341.4|21329.4|21338.9|21326.9|2
1747231030000|2025-05-14 13:57:10|21340.4|21328.4|21341.4|21329.4|21341.4|21329.4|21338.9|21326.9|7
1747231040000|2025-05-14 13:57:20|21340.1|21328.1|21341.4|21329.4|21341.4|21329.4|21340.1|21328.1|4
1747231050000|2025-05-14 13:57:30|21341|21329|21343.2|21331.2|21343.5|21331.5|21340.7|21328.7|12
1747231060000|2025-05-14 13:57:40|21343.5|21331.5|21339.1|21327.1|21345.7|21333.7|21339.1|21327.1|31
1747231070000|2025-05-14 13:57:50|21338.2|21326.2|21335.3|21323.3|21338.2|21326.2|21334.1|21322.1|2
1747231080000|2025-05-14 13:58:00|21336.6|21324.6|21335.3|21323.3|21336.6|21324.6|21333.5|21321.5|3
1747231090000|2025-05-14 13:58:10|21336.3|21324.3|21338.8|21326.8|21340|21328|21335.3|21323.3|9
1747231100000|2025-05-14 13:58:20|21339.7|21327.7|21340|21328|21342.5|21330.5|21338.8|21326.8|4
1747231110000|2025-05-14 13:58:30|21340.3|21328.3|21341.3|21329.3|21342.2|21330.2|21340.3|21328.3|3
1747231120000|2025-05-14 13:58:40|21342.2|21330.2|21342.5|21330.5|21342.5|21330.5|21340|21328|8
1747231130000|2025-05-14 13:58:50|21342.2|21330.2|21341.8|21329.8|21342.2|21330.2|21341.8|21329.8|94
1747231140000|2025-05-14 13:59:00|21342.2|21330.2|21343.1|21331.1|21343.1|21331.1|21341.8|21329.8|3
1747231150000|2025-05-14 13:59:10|21343.4|21331.4|21344.3|21332.3|21344.3|21332.3|21343.4|21331.4|3
1747231160000|2025-05-14 13:59:20|21339.3|21327.3|21341.8|21329.8|21341.8|21329.8|21338.1|21326.1|14
1747231170000|2025-05-14 13:59:30|21337.2|21325.2|21337.5|21325.5|21337.5|21325.5|21337.2|21325.2|45
1747231180000|2025-05-14 13:59:40|21331.6|21319.6|21329.1|21317.1|21331.6|21319.6|21328.8|21316.8|40
1747231190000|2025-05-14 13:59:50|21327.5|21315.5|21330|21318|21330|21318|21327.5|21315.5|8
1747231200000|2025-05-14 14:00:00|21326.6|21314.6|21331.8|21319.8|21331.8|21319.8|21326.6|21314.6|17
1747231210000|2025-05-14 14:00:10|21330.9|21318.9|21317.2|21305.2|21331.8|21319.8|21314.7|21302.7|10
1747231220000|2025-05-14 14:00:20|21317.8|21305.8|21325.3|21313.3|21325.3|21313.3|21317.8|21305.8|42
1747231230000|2025-05-14 14:00:30|21324.1|21312.1|21327.8|21315.8|21327.8|21315.8|21322.8|21310.8|16
1747231240000|2025-05-14 14:00:40|21327.5|21315.5|21330|21318|21330|21318|21326.6|21314.6|3
1747231250000|2025-05-14 14:00:50|21327.8|21315.8|21324.7|21312.7|21327.8|21315.8|21322.8|21310.8|18
1747231260000|2025-05-14 14:01:00|21322.8|21310.8|21325.3|21313.3|21327.8|21315.8|21322.8|21310.8|5
1747231270000|2025-05-14 14:01:10|21325.7|21313.7|21324.7|21312.7|21328.7|21316.7|21324.7|21312.7|41
1747231280000|2025-05-14 14:01:20|21325|21313|21324.7|21312.7|21325.9|21313.9|21323.7|21311.7|5
1747231290000|2025-05-14 14:01:30|21323.4|21311.4|21319.3|21307.3|21324.7|21312.7|21317.5|21305.5|20
1747231300000|2025-05-14 14:01:40|21317.2|21305.2|21322.5|21310.5|21323.7|21311.7|21317.2|21305.2|26
1747231310000|2025-05-14 14:01:50|21322.2|21310.2|21323.7|21311.7|21323.7|21311.7|21322.2|21310.2|12
1747231320000|2025-05-14 14:02:00|21322.5|21310.5|21325|21313|21325|21313|21322.5|21310.5|6
1747231330000|2025-05-14 14:02:10|21327.5|21315.5|21325.3|21313.3|21327.8|21315.8|21323.2|21311.2|45
1747231340000|2025-05-14 14:02:20|21326.2|21314.2|21325.3|21313.3|21326.2|21314.2|21325.3|21313.3|1
1747231350000|2025-05-14 14:02:30|21326.2|21314.2|21327.5|21315.5|21327.8|21315.8|21326.2|21314.2|7
1747231360000|2025-05-14 14:02:40|21327.8|21315.8|21325.3|21313.3|21327.8|21315.8|21325.3|21313.3|7
1747231370000|2025-05-14 14:02:50|21326.2|21314.2|21326.2|21314.2|21327.8|21315.8|21325.3|21313.3|28
1747231380000|2025-05-14 14:03:00|21325.3|21313.3|21320.3|21308.3|21326.6|21314.6|21319.4|21307.4|15
1747231390000|2025-05-14 14:03:10|21319.4|21307.4|21317.5|21305.5|21323.4|21311.4|21317.5|21305.5|30
1747231400000|2025-05-14 14:03:20|21318.2|21306.2|21316.6|21304.6|21319.4|21307.4|21316.6|21304.6|50
1747231410000|2025-05-14 14:03:30|21316.9|21304.9|21314.1|21302.1|21316.9|21304.9|21313.2|21301.2|27
1747231420000|2025-05-14 14:03:40|21311.3|21299.3|21313.2|21301.2|21313.2|21301.2|21309.1|21297.1|20
1747231430000|2025-05-14 14:03:50|21312.8|21300.8|21311.6|21299.6|21312.8|21300.8|21310.3|21298.3|7
1747231440000|2025-05-14 14:04:00|21313.4|21301.4|21311.2|21299.2|21313.7|21301.7|21310.9|21298.9|33
1747231450000|2025-05-14 14:04:10|21310.9|21298.9|21307.1|21295.1|21312.1|21300.1|21306.2|21294.2|11
1747231460000|2025-05-14 14:04:20|21306.2|21294.2|21310|21298|21310|21298|21306.2|21294.2|8
1747231470000|2025-05-14 14:04:30|21310.3|21298.3|21314.6|21302.6|21314.6|21302.6|21310.3|21298.3|6
1747231480000|2025-05-14 14:04:40|21315|21303|21313.4|21301.4|21315|21303|21312.5|21300.5|2
1747231490000|2025-05-14 14:04:50|21311.2|21299.2|21312.1|21300.1|21312.5|21300.5|21311.2|21299.2|8
1747231500000|2025-05-14 14:05:00|21311.8|21299.8|21311.2|21299.2|21315.9|21303.9|21310.9|21298.9|42
1747231510000|2025-05-14 14:05:10|21312.1|21300.1|21313.7|21301.7|21313.7|21301.7|21311.2|21299.2|3
1747231520000|2025-05-14 14:05:20|21315.9|21303.9|21315|21303|21315.9|21303.9|21310|21298|34
1747231530000|2025-05-14 14:05:30|21314.3|21302.3|21309.6|21297.6|21314.3|21302.3|21308.7|21296.7|34
1747231540000|2025-05-14 14:05:40|21311.5|21299.5|21310|21298|21313.4|21301.4|21310|21298|71
1747231550000|2025-05-14 14:05:50|21309.6|21297.6|21309.6|21297.6|21309.6|21297.6|21309.6|21297.6|2
1747231560000|2025-05-14 14:06:00|21312.1|21300.1|21312.8|21300.8|21314.4|21302.4|21311.2|21299.2|56
1747231570000|2025-05-14 14:06:10|21313.5|21301.5|21312.8|21300.8|21320.3|21308.3|21312.8|21300.8|12
1747231580000|2025-05-14 14:06:20|21310|21298|21308.7|21296.7|21310|21298|21308.7|21296.7|4
1747231590000|2025-05-14 14:06:30|21307.1|21295.1|21308|21296|21308.4|21296.4|21307.1|21295.1|2
1747231600000|2025-05-14 14:06:40|21308.4|21296.4|21309.6|21297.6|21309.6|21297.6|21307.1|21295.1|6
1747231610000|2025-05-14 14:06:50|21309.3|21297.3|21309.3|21297.3|21309.3|21297.3|21309.3|21297.3|8
1747231620000|2025-05-14 14:07:00|21308|21296|21308|21296|21309.3|21297.3|21308|21296|8
1747231630000|2025-05-14 14:07:10|21309.3|21297.3|21302.7|21290.7|21309.3|21297.3|21301.8|21289.8|9
1747231640000|2025-05-14 14:07:20|21299.9|21287.9|21303|21291|21303|21291|21299.5|21287.5|52
1747231650000|2025-05-14 14:07:30|21302.7|21290.7|21299.9|21287.9|21302.7|21290.7|21299.9|21287.9|120
1747231660000|2025-05-14 14:07:40|21299.5|21287.5|21298.6|21286.6|21299.9|21287.9|21297.4|21285.4|3
1747231670000|2025-05-14 14:07:50|21298.3|21286.3|21303.6|21291.6|21303.6|21291.6|21297.4|21285.4|7
1747231680000|2025-05-14 14:08:00|21303|21291|21303.6|21291.6|21304|21292|21303|21291|57
1747231700000|2025-05-14 14:08:20|21304.5|21292.5|21304.5|21292.5|21304.5|21292.5|21304.5|21292.5|4
1747231710000|2025-05-14 14:08:30|21305.4|21293.4|21311.7|21299.7|21312|21300|21305.4|21293.4|21
1747231720000|2025-05-14 14:08:40|21313.3|21301.3|21319.5|21307.5|21320.1|21308.1|21313.3|21301.3|52
1747231730000|2025-05-14 14:08:50|21320.4|21308.4|21324|21312|21324|21312|21320.4|21308.4|57
1747231740000|2025-05-14 14:09:00|21321.8|21309.8|21326.5|21314.5|21326.5|21314.5|21321.5|21309.5|15
1747231750000|2025-05-14 14:09:10|21326.1|21314.1|21324.9|21312.9|21326.1|21314.1|21324.9|21312.9|0
1747231760000|2025-05-14 14:09:20|21322.7|21310.7|21322.7|21310.7|21325.2|21313.2|21322.7|21310.7|6
1747231770000|2025-05-14 14:09:30|21322.4|21310.4|21312.4|21300.4|21322.4|21310.4|21312.4|21300.4|26
1747231780000|2025-05-14 14:09:40|21311.4|21299.4|21312.9|21300.9|21313.6|21301.6|21311.4|21299.4|2
1747231790000|2025-05-14 14:09:50|21314.5|21302.5|21312.9|21300.9|21314.5|21302.5|21312.9|21300.9|43
1747231800000|2025-05-14 14:10:00|21311.9|21299.9|21310.8|21298.8|21313.3|21301.3|21307.9|21295.9|12
1747231820000|2025-05-14 14:10:20|21310.4|21298.4|21310.4|21298.4|21310.4|21298.4|21310.4|21298.4|62
1747231830000|2025-05-14 14:10:30|21307|21295|21310.4|21298.4|21310.4|21298.4|21304.9|21292.9|12
1747231840000|2025-05-14 14:10:40|21306|21294|21305.1|21293.1|21307.6|21295.6|21305.1|21293.1|69
1747231850000|2025-05-14 14:10:50|21302.9|21290.9|21307.3|21295.3|21307.3|21295.3|21302.9|21290.9|3
1747231860000|2025-05-14 14:11:00|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|26
1747231870000|2025-05-14 14:11:10|21311|21299|21310.1|21298.1|21311|21299|21307.3|21295.3|11
1747231880000|2025-05-14 14:11:20|21311|21299|21310.8|21298.8|21311.7|21299.7|21309.2|21297.2|39
1747231890000|2025-05-14 14:11:30|21311.7|21299.7|21315.4|21303.4|21315.4|21303.4|21311.7|21299.7|7
1747231900000|2025-05-14 14:11:40|||||||||2
1747231910000|2025-05-14 14:11:50|21316.1|21304.1|21318.3|21306.3|21318.3|21306.3|21316.1|21304.1|8
1747231920000|2025-05-14 14:12:00|21319.5|21307.5|21314.2|21302.2|21319.5|21307.5|21314.2|21302.2|42
1747231940000|2025-05-14 14:12:20|21315.1|21303.1|21315.1|21303.1|21315.1|21303.1|21315.1|21303.1|3
1747231960000|2025-05-14 14:12:40|21317.3|21305.3|21322.3|21310.3|21322.3|21310.3|21317.3|21305.3|5
1747231970000|2025-05-14 14:12:50|21322.6|21310.6|21322.6|21310.6|21322.6|21310.6|21322.6|21310.6|2
1747231980000|2025-05-14 14:13:00|21322.9|21310.9|21323.5|21311.5|21324.4|21312.4|21321.3|21309.3|81
1747231990000|2025-05-14 14:13:10|21324.4|21312.4|21324.8|21312.8|21326.2|21314.2|21324.4|21312.4|1
1747232000000|2025-05-14 14:13:20|21326.6|21314.6|21327.3|21315.3|21327.3|21315.3|21326.6|21314.6|8
1747232010000|2025-05-14 14:13:30|21338.2|21326.2|21335.7|21323.7|21338.2|21326.2|21334.4|21322.4|8
1747232020000|2025-05-14 14:13:40|21335.3|21323.3|21335.3|21323.3|21335.7|21323.7|21335.3|21323.3|4
1747232030000|2025-05-14 14:13:50|21335.7|21323.7|21332.8|21320.8|21340.9|21328.9|21332.8|21320.8|56
1747232040000|2025-05-14 14:14:00|21333.7|21321.7|21335.3|21323.3|21335.3|21323.3|21333.7|21321.7|3
1747232050000|2025-05-14 14:14:10|21335.7|21323.7|21336.9|21324.9|21336.9|21324.9|21335.7|21323.7|24
1747232060000|2025-05-14 14:14:20|21339.1|21327.1|21342.2|21330.2|21342.2|21330.2|21339.1|21327.1|87
1747232070000|2025-05-14 14:14:30|21344.2|21332.2|21345.1|21333.1|21345.1|21333.1|21343.8|21331.8|7
1747232080000|2025-05-14 14:14:40|21345.4|21333.4|21347.6|21335.6|21347.6|21335.6|21344.7|21332.7|48
1747232090000|2025-05-14 14:14:50|21347.2|21335.2|21344.7|21332.7|21347.2|21335.2|21344.7|21332.7|4
1747232100000|2025-05-14 14:15:00|21345.7|21333.7|21345.7|21333.7|21345.7|21333.7|21344.7|21332.7|10
1747232110000|2025-05-14 14:15:10|21344.7|21332.7|21344.7|21332.7|21344.7|21332.7|21340.3|21328.3|13
1747232120000|2025-05-14 14:15:20|21345.7|21333.7|21348.5|21336.5|21348.5|21336.5|21345.7|21333.7|5
1747232130000|2025-05-14 14:15:30|21348.2|21336.2|21345.7|21333.7|21348.5|21336.5|21345.7|21333.7|23
1747232140000|2025-05-14 14:15:40|21344.7|21332.7|21345.7|21333.7|21345.7|21333.7|21344.7|21332.7|16
1747232150000|2025-05-14 14:15:50|21346|21334|21343.5|21331.5|21346|21334|21343.5|21331.5|2
1747232160000|2025-05-14 14:16:00|21343.2|21331.2|21343.2|21331.2|21343.2|21331.2|21341.9|21329.9|3
1747232170000|2025-05-14 14:16:10|21343.5|21331.5|21334.7|21322.7|21343.5|21331.5|21334.7|21322.7|61
1747232180000|2025-05-14 14:16:20|21333.5|21321.5|21328.5|21316.5|21334.7|21322.7|21328.5|21316.5|4
1747232190000|2025-05-14 14:16:30|21328.2|21316.2|21336|21324|21336|21324|21328.2|21316.2|60
1747232200000|2025-05-14 14:16:40|21338.5|21326.5|21341|21329|21341|21329|21336.9|21324.9|15
1747232210000|2025-05-14 14:16:50|21341.3|21329.3|21343.5|21331.5|21343.5|21331.5|21341|21329|2
1747232220000|2025-05-14 14:17:00|21344.4|21332.4|21348.2|21336.2|21348.2|21336.2|21344.4|21332.4|10
1747232230000|2025-05-14 14:17:10|||||||||2
1747232240000|2025-05-14 14:17:20|21345.7|21333.7|21346|21334|21347.8|21335.8|21345.7|21333.7|6
1747232250000|2025-05-14 14:17:30|21345.3|21333.3|21344.4|21332.4|21347.2|21335.2|21344.4|21332.4|9
1747232260000|2025-05-14 14:17:40|21342.8|21330.8|21332.8|21320.8|21342.8|21330.8|21332.8|21320.8|79
1747232270000|2025-05-14 14:17:50|21335.3|21323.3|21334.6|21322.6|21337.1|21325.1|21328.5|21316.5|40
1747232280000|2025-05-14 14:18:00|21335|21323|21334.1|21322.1|21337.8|21325.8|21333.7|21321.7|3
1747232290000|2025-05-14 14:18:10|21333.1|21321.1|21337.8|21325.8|21337.8|21325.8|21332.8|21320.8|7
1747232300000|2025-05-14 14:18:20|||||||||1
1747232310000|2025-05-14 14:18:30|21336.6|21324.6|21340|21328|21340|21328|21336.6|21324.6|4
1747232320000|2025-05-14 14:18:40|21339.6|21327.6|21337.5|21325.5|21340|21328|21337.5|21325.5|10
1747232330000|2025-05-14 14:18:50|21337.8|21325.8|21342.5|21330.5|21342.5|21330.5|21337.8|21325.8|6
1747232340000|2025-05-14 14:19:00|21343.4|21331.4|21347.1|21335.1|21347.1|21335.1|21342.5|21330.5|28
1747232350000|2025-05-14 14:19:10|||||||||14
1747232360000|2025-05-14 14:19:20|21346.8|21334.8|21344.6|21332.6|21346.8|21334.8|21344.6|21332.6|21
1747232370000|2025-05-14 14:19:30|||||||||6
1747232380000|2025-05-14 14:19:40|21345.3|21333.3|21346.2|21334.2|21346.2|21334.2|21345.3|21333.3|50
1747232390000|2025-05-14 14:19:50|21347.5|21335.5|21345.3|21333.3|21347.5|21335.5|21345|21333|7
1747232400000|2025-05-14 14:20:00|21345|21333|21344.6|21332.6|21345|21333|21344.6|21332.6|55
1747232410000|2025-05-14 14:20:10|21343.7|21331.7|21343.7|21331.7|21344.6|21332.6|21343|21331|40
1747232420000|2025-05-14 14:20:20|21344.6|21332.6|21344.6|21332.6|21344.6|21332.6|21344.6|21332.6|0
1747232430000|2025-05-14 14:20:30|21345.3|21333.3|21345|21333|21345.3|21333.3|21345|21333|3
1747232440000|2025-05-14 14:20:40|21345.3|21333.3|21346.2|21334.2|21347.5|21335.5|21345.3|21333.3|14
1747232450000|2025-05-14 14:20:50|21346.5|21334.5|21347.5|21335.5|21347.5|21335.5|21346.2|21334.2|5
1747232460000|2025-05-14 14:21:00|21346.5|21334.5|21345.3|21333.3|21346.5|21334.5|21345.3|21333.3|1
1747232470000|2025-05-14 14:21:10|21344.6|21332.6|21345|21333|21345|21333|21344.6|21332.6|2
1747232480000|2025-05-14 14:21:20|21344|21332|21345.3|21333.3|21345.3|21333.3|21343.7|21331.7|0
1747232490000|2025-05-14 14:21:30|21346.2|21334.2|21347.1|21335.1|21347.8|21335.8|21345.3|21333.3|61
1747232500000|2025-05-14 14:21:40|21346.2|21334.2|21346.2|21334.2|21346.5|21334.5|21345.3|21333.3|2
1747232510000|2025-05-14 14:21:50|21345.3|21333.3|21345|21333|21346.2|21334.2|21345|21333|8
1747232520000|2025-05-14 14:22:00|21343.1|21331.1|21342.5|21330.5|21343.1|21331.1|21341.2|21329.2|3
1747232530000|2025-05-14 14:22:10|21341.5|21329.5|21341.2|21329.2|21342.5|21330.5|21341.2|21329.2|6
1747232540000|2025-05-14 14:22:20|21340.3|21328.3|21340.3|21328.3|21340.3|21328.3|21340.3|21328.3|0
1747232550000|2025-05-14 14:22:30|21341.2|21329.2|21340.3|21328.3|21341.5|21329.5|21339.4|21327.4|24
1747232560000|2025-05-14 14:22:40|21341.2|21329.2|21338.7|21326.7|21341.2|21329.2|21338.7|21326.7|19
1747232570000|2025-05-14 14:22:50|21339|21327|21336.2|21324.2|21340.3|21328.3|21336.2|21324.2|56
1747232580000|2025-05-14 14:23:00|21336.9|21324.9|21334.4|21322.4|21336.9|21324.9|21334.4|21322.4|38
1747232590000|2025-05-14 14:23:10|21333.7|21321.7|21332.5|21320.5|21333.7|21321.7|21332.5|21320.5|7
1747232600000|2025-05-14 14:23:20|21332.8|21320.8|21332.1|21320.1|21332.8|21320.8|21332.1|21320.1|0
1747232610000|2025-05-14 14:23:30|||||||||4
1747232620000|2025-05-14 14:23:40|21332.8|21320.8|21332.1|21320.1|21333|21321|21330.5|21318.5|1
1747232630000|2025-05-14 14:23:50|21331.8|21319.8|21334.6|21322.6|21334.6|21322.6|21331.8|21319.8|61
1747232640000|2025-05-14 14:24:00|21334.9|21322.9|21335.3|21323.3|21336.2|21324.2|21334.6|21322.6|15
1747232650000|2025-05-14 14:24:10|21334.9|21322.9|21334.3|21322.3|21338.4|21326.4|21334.3|21322.3|30
1747232660000|2025-05-14 14:24:20|21334.6|21322.6|21334.3|21322.3|21334.6|21322.6|21334.3|21322.3|0
1747232670000|2025-05-14 14:24:30|21334.6|21322.6|21334.6|21322.6|21334.6|21322.6|21334.6|21322.6|52
1747232680000|2025-05-14 14:24:40|||||||||1
1747232690000|2025-05-14 14:24:50|21334.3|21322.3|21328.7|21316.7|21334.6|21322.6|21328.7|21316.7|29
1747232700000|2025-05-14 14:25:00|21328.4|21316.4|21334.6|21322.6|21334.6|21322.6|21328.4|21316.4|3
1747232710000|2025-05-14 14:25:10|21334.3|21322.3|21334.6|21322.6|21334.6|21322.6|21333.9|21321.9|6
1747232720000|2025-05-14 14:25:20|21335.5|21323.5|21333.9|21321.9|21338.4|21326.4|21333.9|21321.9|17
1747232730000|2025-05-14 14:25:30|21328.4|21316.4|21328.9|21316.9|21330.2|21318.2|21328|21316|7
1747232740000|2025-05-14 14:25:40|21328|21316|21323|21311|21328|21316|21323|21311|7
1747232750000|2025-05-14 14:25:50|21323.9|21311.9|21323|21311|21323.9|21311.9|21323|21311|3
1747232770000|2025-05-14 14:26:10|21320.5|21308.5|21317.1|21305.1|21320.5|21308.5|21317.1|21305.1|32
1747232780000|2025-05-14 14:26:20|21316.8|21304.8|21319.6|21307.6|21319.6|21307.6|21316.8|21304.8|5
1747232790000|2025-05-14 14:26:30|21319.9|21307.9|21322.1|21310.1|21322.1|21310.1|21319.9|21307.9|3
1747232800000|2025-05-14 14:26:40|21320.9|21308.9|21318.4|21306.4|21320.9|21308.9|21318.4|21306.4|3
1747232810000|2025-05-14 14:26:50|21318.7|21306.7|21317.1|21305.1|21318.7|21306.7|21317.1|21305.1|6
1747232820000|2025-05-14 14:27:00|21316.8|21304.8|21312.1|21300.1|21316.8|21304.8|21311.4|21299.4|5
1747232830000|2025-05-14 14:27:10|21311.4|21299.4|21309.3|21297.3|21311.4|21299.4|21309.3|21297.3|4
1747232840000|2025-05-14 14:27:20|21310.2|21298.2|21313.3|21301.3|21313.9|21301.9|21310.2|21298.2|6
1747232850000|2025-05-14 14:27:30|21314.3|21302.3|21311.4|21299.4|21314.3|21302.3|21311.1|21299.1|130
1747232860000|2025-05-14 14:27:40|21311.1|21299.1|21310.2|21298.2|21311.1|21299.1|21310.2|21298.2|0
1747232870000|2025-05-14 14:27:50|21312.7|21300.7|21308.9|21296.9|21312.7|21300.7|21308.9|21296.9|40
1747232880000|2025-05-14 14:28:00|21307.7|21295.7|21307.3|21295.3|21307.7|21295.7|21307.3|21295.3|14
1747232890000|2025-05-14 14:28:10|21306.1|21294.1|21303.6|21291.6|21307.3|21295.3|21303.6|21291.6|3
1747232900000|2025-05-14 14:28:20|21306.4|21294.4|21306.4|21294.4|21307.7|21295.7|21306.4|21294.4|3
1747232910000|2025-05-14 14:28:30|21307.7|21295.7|21305.2|21293.2|21307.7|21295.7|21303.9|21291.9|6
1747232920000|2025-05-14 14:28:40|21303.6|21291.6|21306.1|21294.1|21306.4|21294.4|21302.1|21290.1|9
1747232930000|2025-05-14 14:28:50|21306.4|21294.4|21306.4|21294.4|21306.4|21294.4|21306.4|21294.4|3
1747232940000|2025-05-14 14:29:00|21308.9|21296.9|21309.6|21297.6|21312.7|21300.7|21308.9|21296.9|78
1747232950000|2025-05-14 14:29:10|21309.3|21297.3|21310.2|21298.2|21310.2|21298.2|21309.3|21297.3|27
1747232960000|2025-05-14 14:29:20|21310.5|21298.5|21310.5|21298.5|21310.5|21298.5|21310.5|21298.5|2
1747232970000|2025-05-14 14:29:30|21312.3|21300.3|21312.3|21300.3|21312.7|21300.7|21310.2|21298.2|6
1747232980000|2025-05-14 14:29:40|21312.7|21300.7|21312.3|21300.3|21312.7|21300.7|21312.3|21300.3|104
1747232990000|2025-05-14 14:29:50|21312|21300|21313.8|21301.8|21313.8|21301.8|21312|21300|10
1747233000000|2025-05-14 14:30:00|21312|21300|21313.8|21301.8|21313.8|21301.8|21312|21300|52
1747233010000|2025-05-14 14:30:10|21316.7|21304.7|21317|21305|21317|21305|21315.1|21303.1|21
1747233020000|2025-05-14 14:30:20|21317.9|21305.9|21323.6|21311.6|21323.6|21311.6|21317.9|21305.9|41
1747233030000|2025-05-14 14:30:30|21324.8|21312.8|21326.7|21314.7|21326.7|21314.7|21323.9|21311.9|18
1747233040000|2025-05-14 14:30:40|21327|21315|21326|21314|21327|21315|21326|21314|6
1747233050000|2025-05-14 14:30:50|21328.7|21316.7|21333.2|21321.2|21336|21324|21328.7|21316.7|29
1747233060000|2025-05-14 14:31:00|21332.2|21320.2|21327.6|21315.6|21333.2|21321.2|21326|21314|31
1747233070000|2025-05-14 14:31:10|21334.4|21322.4|21335.6|21323.6|21336|21324|21333.5|21321.5|144
1747233080000|2025-05-14 14:31:20|21335.3|21323.3|21338.7|21326.7|21338.7|21326.7|21335.3|21323.3|91
1747233090000|2025-05-14 14:31:30|21337.5|21325.5|21338.7|21326.7|21338.7|21326.7|21337.5|21325.5|2
1747233100000|2025-05-14 14:31:40|21338.4|21326.4|21337.8|21325.8|21339.4|21327.4|21336.9|21324.9|11
1747233110000|2025-05-14 14:31:50|21338.7|21326.7|21338.7|21326.7|21339.4|21327.4|21337.8|21325.8|21
1747233120000|2025-05-14 14:32:00|21337.5|21325.5|21339.1|21327.1|21339.1|21327.1|21337.5|21325.5|2
1747233130000|2025-05-14 14:32:10|21338.7|21326.7|21338.7|21326.7|21338.7|21326.7|21337.1|21325.1|23
1747233140000|2025-05-14 14:32:20|21339.6|21327.6|21338.7|21326.7|21339.6|21327.6|21337.8|21325.8|12
1747233150000|2025-05-14 14:32:30|21339.6|21327.6|21339.1|21327.1|21340|21328|21339.1|21327.1|17
1747233160000|2025-05-14 14:32:40|21340|21328|21337.5|21325.5|21340|21328|21337.5|21325.5|3
1747233170000|2025-05-14 14:32:50|21338.7|21326.7|21338.7|21326.7|21338.7|21326.7|21337.5|21325.5|9
1747233180000|2025-05-14 14:33:00|21338.4|21326.4|21336.2|21324.2|21338.7|21326.7|21336.2|21324.2|3
1747233190000|2025-05-14 14:33:10|21337.5|21325.5|21339.6|21327.6|21339.6|21327.6|21337.1|21325.1|4
1747233200000|2025-05-14 14:33:20|21340|21328|21339.6|21327.6|21340|21328|21339.6|21327.6|4
1747233210000|2025-05-14 14:33:30|21340|21328|21338.7|21326.7|21340|21328|21337.1|21325.1|41
1747233220000|2025-05-14 14:33:40|21338.4|21326.4|21339.6|21327.6|21339.6|21327.6|21338.4|21326.4|5
1747233230000|2025-05-14 14:33:50|21337.5|21325.5|21337.5|21325.5|21338.7|21326.7|21337.5|21325.5|4
1747233240000|2025-05-14 14:34:00|21337.1|21325.1|21337.1|21325.1|21337.1|21325.1|21337.1|21325.1|1
1747233250000|2025-05-14 14:34:10|||||||||2
1747233260000|2025-05-14 14:34:20|21336.2|21324.2|21334.6|21322.6|21337.1|21325.1|21334.6|21322.6|21
1747233270000|2025-05-14 14:34:30|21333.7|21321.7|21335.3|21323.3|21335.3|21323.3|21332.8|21320.8|25
1747233280000|2025-05-14 14:34:40|21336.9|21324.9|21337.8|21325.8|21338.1|21326.1|21336.9|21324.9|29
1747233290000|2025-05-14 14:34:50|21338.1|21326.1|21339|21327|21339|21327|21337.8|21325.8|5
1747233300000|2025-05-14 14:35:00|21340.3|21328.3|21342.5|21330.5|21342.5|21330.5|21340.3|21328.3|23
1747233310000|2025-05-14 14:35:10|21341.5|21329.5|21341.5|21329.5|21341.5|21329.5|21340.6|21328.6|7
1747233320000|2025-05-14 14:35:20|21342.5|21330.5|21342.5|21330.5|21342.5|21330.5|21342.5|21330.5|1
1747233330000|2025-05-14 14:35:30|21345.3|21333.3|21348.1|21336.1|21348.1|21336.1|21345.3|21333.3|24
1747233340000|2025-05-14 14:35:40|21347.8|21335.8|21348.1|21336.1|21348.1|21336.1|21347.8|21335.8|20
1747233350000|2025-05-14 14:35:50|21347.8|21335.8|21349|21337|21349.4|21337.4|21347.5|21335.5|13
1747233360000|2025-05-14 14:36:00|21349.4|21337.4|21349.4|21337.4|21349.4|21337.4|21349|21337|13
1747233370000|2025-05-14 14:36:10|21350.3|21338.3|21347.1|21335.1|21350.3|21338.3|21347.1|21335.1|12
1747233380000|2025-05-14 14:36:20|21347.5|21335.5|21349.4|21337.4|21350.3|21338.3|21347.1|21335.1|38
1747233390000|2025-05-14 14:36:30|21350.6|21338.6|21353.1|21341.1|21353.1|21341.1|21350.6|21338.6|3
1747233400000|2025-05-14 14:36:40|21355.6|21343.6|21351.5|21339.5|21355.6|21343.6|21351.2|21339.2|45
1747233410000|2025-05-14 14:36:50|21350.3|21338.3|21352.8|21340.8|21353.7|21341.7|21350.3|21338.3|2
1747233420000|2025-05-14 14:37:00|21348.7|21336.7|21351.2|21339.2|21351.2|21339.2|21346.2|21334.2|40
1747233430000|2025-05-14 14:37:10|21350.9|21338.9|21353|21341|21353.4|21341.4|21350.9|21338.9|13
1747233440000|2025-05-14 14:37:20|21352.1|21340.1|21353.4|21341.4|21353.4|21341.4|21352.1|21340.1|8
1747233450000|2025-05-14 14:37:30|21352.1|21340.1|21350.9|21338.9|21352.1|21340.1|21350.9|21338.9|19
1747233460000|2025-05-14 14:37:40|21351.8|21339.8|21357.1|21345.1|21357.1|21345.1|21351.8|21339.8|15
1747233470000|2025-05-14 14:37:50|21357.4|21345.4|21357.4|21345.4|21357.4|21345.4|21357.4|21345.4|5
1747233480000|2025-05-14 14:38:00|21356.8|21344.8|21351.9|21339.9|21356.8|21344.8|21351.9|21339.9|63
1747233490000|2025-05-14 14:38:10|21351.5|21339.5|21346.9|21334.9|21351.5|21339.5|21344|21332|11
1747233500000|2025-05-14 14:38:20|21346.2|21334.2|21348.1|21336.1|21348.1|21336.1|21345.3|21333.3|82
1747233510000|2025-05-14 14:38:30|21349.4|21337.4|21349.7|21337.7|21350|21338|21348.5|21336.5|74
1747233520000|2025-05-14 14:38:40|21350|21338|21350|21338|21355.4|21343.4|21350|21338|64
1747233530000|2025-05-14 14:38:50|||||||||4
1747233540000|2025-05-14 14:39:00|21347.9|21335.9|21350.7|21338.7|21351|21339|21347.9|21335.9|70
1747233550000|2025-05-14 14:39:10|21351|21339|21349.5|21337.5|21351|21339|21349.5|21337.5|14
1747233560000|2025-05-14 14:39:20|||||||||1
1747233570000|2025-05-14 14:39:30|21348.5|21336.5|21348.8|21336.8|21350.4|21338.4|21348.5|21336.5|11
1747233580000|2025-05-14 14:39:40|21346.3|21334.3|21346.3|21334.3|21347.5|21335.5|21346.3|21334.3|14
1747233590000|2025-05-14 14:39:50|21345|21333|21345|21333|21345.4|21333.4|21338.9|21326.9|15
1747233600000|2025-05-14 14:40:00|21345.4|21333.4|21344.1|21332.1|21345.4|21333.4|21343.8|21331.8|14
1747233610000|2025-05-14 14:40:10|21343.2|21331.2|21342.5|21330.5|21343.2|21331.2|21341.6|21329.6|2
1747233620000|2025-05-14 14:40:20|21343.5|21331.5|21343.2|21331.2|21343.5|21331.5|21343.2|21331.2|49
1747233630000|2025-05-14 14:40:30|21341|21329|21338.9|21326.9|21341|21329|21338.9|21326.9|2
1747233640000|2025-05-14 14:40:40|21339.8|21327.8|21341|21329|21341|21329|21338.9|21326.9|31
1747233650000|2025-05-14 14:40:50|21340.7|21328.7|21338.8|21326.8|21341|21329|21337.5|21325.5|8
1747233660000|2025-05-14 14:41:00|21340|21328|21337.5|21325.5|21340|21328|21337.5|21325.5|16
1747233670000|2025-05-14 14:41:10|21337.2|21325.2|21337.2|21325.2|21337.2|21325.2|21337.2|21325.2|1
1747233680000|2025-05-14 14:41:20|||||||||1
1747233690000|2025-05-14 14:41:30|21336.9|21324.9|21336.9|21324.9|21337.2|21325.2|21335.6|21323.6|8
1747233700000|2025-05-14 14:41:40|||||||||1
1747233710000|2025-05-14 14:41:50|21337.2|21325.2|21334.7|21322.7|21337.2|21325.2|21334.4|21322.4|4
1747233720000|2025-05-14 14:42:00|21336.9|21324.9|21341.5|21329.5|21341.9|21329.9|21336.9|21324.9|10
1747233730000|2025-05-14 14:42:10|21339.7|21327.7|21339.7|21327.7|21341.9|21329.9|21339.7|21327.7|2
1747233740000|2025-05-14 14:42:20|21340|21328|21338.4|21326.4|21340.9|21328.9|21338.4|21326.4|6
1747233750000|2025-05-14 14:42:30|21337.5|21325.5|21337.2|21325.2|21337.5|21325.5|21336.8|21324.8|3
1747233760000|2025-05-14 14:42:40|21336.3|21324.3|21333.4|21321.4|21336.3|21324.3|21332.2|21320.2|5
1747233770000|2025-05-14 14:42:50|21334.3|21322.3|21334.3|21322.3|21334.7|21322.7|21334.3|21322.3|3
1747233780000|2025-05-14 14:43:00|21334.7|21322.7|21333.4|21321.4|21335|21323|21333.4|21321.4|3
1747233790000|2025-05-14 14:43:10|21334.3|21322.3|21337.2|21325.2|21337.2|21325.2|21334.3|21322.3|2
1747233800000|2025-05-14 14:43:20|||||||||1
1747233810000|2025-05-14 14:43:30|21333.4|21321.4|21331.2|21319.2|21334|21322|21324.7|21312.7|60
1747233820000|2025-05-14 14:43:40|21329.9|21317.9|21328.7|21316.7|21332.4|21320.4|21327.8|21315.8|21
1747233830000|2025-05-14 14:43:50|21328.3|21316.3|21332.8|21320.8|21332.8|21320.8|21327.4|21315.4|56
1747233840000|2025-05-14 14:44:00|21332.4|21320.4|21333.3|21321.3|21335.8|21323.8|21332.1|21320.1|26
1747233850000|2025-05-14 14:44:10|21332.4|21320.4|21330.5|21318.5|21333.3|21321.3|21328|21316|12
1747233860000|2025-05-14 14:44:20|21330.8|21318.8|21329.9|21317.9|21330.8|21318.8|21328.7|21316.7|61
1747233870000|2025-05-14 14:44:30|21328.7|21316.7|21327.4|21315.4|21329.9|21317.9|21327.4|21315.4|6
1747233880000|2025-05-14 14:44:40|||||||||1
1747233890000|2025-05-14 14:44:50|||||||||3
1747233900000|2025-05-14 14:45:00|21327.8|21315.8|21332.4|21320.4|21332.4|21320.4|21327.8|21315.8|4
1747233910000|2025-05-14 14:45:10|21332.8|21320.8|21332.4|21320.4|21332.8|21320.8|21331.2|21319.2|29
1747233920000|2025-05-14 14:45:20|21335.3|21323.3|21335.3|21323.3|21335.3|21323.3|21335.3|21323.3|9
1747233930000|2025-05-14 14:45:30|21334.9|21322.9|21334.9|21322.9|21334.9|21322.9|21334.9|21322.9|1
1747233940000|2025-05-14 14:45:40|21333.1|21321.1|21339.6|21327.6|21339.6|21327.6|21327.4|21315.4|27
1747233950000|2025-05-14 14:45:50|21338|21326|21336.7|21324.7|21338|21326|21336.7|21324.7|3
1747233960000|2025-05-14 14:46:00|21337.7|21325.7|21339.6|21327.6|21339.6|21327.6|21337.7|21325.7|3
1747233970000|2025-05-14 14:46:10|21340.5|21328.5|21340.8|21328.8|21341.7|21329.7|21340.5|21328.5|12
1747233980000|2025-05-14 14:46:20|21342.1|21330.1|21344.6|21332.6|21344.6|21332.6|21342.1|21330.1|1
1747233990000|2025-05-14 14:46:30|21344.9|21332.9|21344.9|21332.9|21344.9|21332.9|21344.9|21332.9|17
1747234000000|2025-05-14 14:46:40|21345.8|21333.8|21348.3|21336.3|21348.3|21336.3|21345.8|21333.8|2
1747234010000|2025-05-14 14:46:50|21347.7|21335.7|21348|21336|21348|21336|21346.7|21334.7|3
1747234020000|2025-05-14 14:47:00|21346.7|21334.7|21349.2|21337.2|21349.2|21337.2|21346.7|21334.7|30
1747234030000|2025-05-14 14:47:10|21353|21341|21358.7|21346.7|21358.7|21346.7|21351.7|21339.7|85
1747234040000|2025-05-14 14:47:20|21359|21347|21355.2|21343.2|21359.9|21347.9|21355.2|21343.2|16
1747234050000|2025-05-14 14:47:30|21354.9|21342.9|21357.4|21345.4|21357.7|21345.7|21354.9|21342.9|15
1747234060000|2025-05-14 14:47:40|21358.7|21346.7|21358.7|21346.7|21358.7|21346.7|21358.7|21346.7|2
1747234070000|2025-05-14 14:47:50|21356.2|21344.2|21355.2|21343.2|21359.9|21347.9|21355.2|21343.2|10
1747234080000|2025-05-14 14:48:00|21356.2|21344.2|21360.2|21348.2|21360.2|21348.2|21355.8|21343.8|5
1747234090000|2025-05-14 14:48:10|21360.6|21348.6|21360.6|21348.6|21361.5|21349.5|21360.2|21348.2|14
1747234100000|2025-05-14 14:48:20|21361.5|21349.5|21361.5|21349.5|21362.4|21350.4|21361.5|21349.5|6
1747234110000|2025-05-14 14:48:30|21362.4|21350.4|21362.7|21350.7|21363.1|21351.1|21362.4|21350.4|15
1747234120000|2025-05-14 14:48:40|21362.4|21350.4|21362.4|21350.4|21362.4|21350.4|21361.2|21349.2|2
1747234130000|2025-05-14 14:48:50|||||||||1
1747234140000|2025-05-14 14:49:00|21362.7|21350.7|21361.1|21349.1|21362.7|21350.7|21361.1|21349.1|11
1747234150000|2025-05-14 14:49:10|21361.5|21349.5|21362.7|21350.7|21362.7|21350.7|21359.2|21347.2|23
1747234160000|2025-05-14 14:49:20|21362.4|21350.4|21362.4|21350.4|21362.4|21350.4|21362.4|21350.4|23
1747234170000|2025-05-14 14:49:30|21362.7|21350.7|21363.4|21351.4|21363.4|21351.4|21362.7|21350.7|35
1747234180000|2025-05-14 14:49:40|21363.1|21351.1|21363.1|21351.1|21363.1|21351.1|21363.1|21351.1|1
1747234190000|2025-05-14 14:49:50|21361.2|21349.2|21359|21347|21361.2|21349.2|21358.6|21346.6|12
1747234200000|2025-05-14 14:50:00|21359.3|21347.3|21360.2|21348.2|21361.5|21349.5|21359.3|21347.3|9
1747234210000|2025-05-14 14:50:10|21361.1|21349.1|21359|21347|21361.1|21349.1|21358.6|21346.6|2
1747234220000|2025-05-14 14:50:20|21357.4|21345.4|21348.6|21336.6|21357.4|21345.4|21348.6|21336.6|34
1747234230000|2025-05-14 14:50:30|21347.7|21335.7|21349.9|21337.9|21350.2|21338.2|21347.7|21335.7|6
1747234240000|2025-05-14 14:50:40|21350.2|21338.2|21350.2|21338.2|21351.5|21339.5|21349.9|21337.9|25
1747234250000|2025-05-14 14:50:50|21349.9|21337.9|21349.9|21337.9|21349.9|21337.9|21349.9|21337.9|4
1747234260000|2025-05-14 14:51:00|21349|21337|21353.4|21341.4|21353.4|21341.4|21349|21337|38
1747234270000|2025-05-14 14:51:10|21354.3|21342.3|21355.9|21343.9|21355.9|21343.9|21354.3|21342.3|2
1747234280000|2025-05-14 14:51:20|||||||||1
1747234290000|2025-05-14 14:51:30|21355.6|21343.6|21354.3|21342.3|21355.9|21343.9|21352.1|21340.1|12
1747234300000|2025-05-14 14:51:40|21355.6|21343.6|21353.4|21341.4|21355.9|21343.9|21353.1|21341.1|36
1747234310000|2025-05-14 14:51:50|||||||||9
1747234320000|2025-05-14 14:52:00|21353.7|21341.7|21352.1|21340.1|21355|21343|21350.9|21338.9|22
1747234330000|2025-05-14 14:52:10|21351.8|21339.8|21353.4|21341.4|21353.4|21341.4|21350.9|21338.9|8
1747234340000|2025-05-14 14:52:20|21353.1|21341.1|21349.6|21337.6|21353.1|21341.1|21349.6|21337.6|4
1747234350000|2025-05-14 14:52:30|21350.6|21338.6|21346.1|21334.1|21350.6|21338.6|21346.1|21334.1|41
1747234360000|2025-05-14 14:52:40|21347.4|21335.4|21347.7|21335.7|21347.7|21335.7|21347.4|21335.4|1
1747234370000|2025-05-14 14:52:50|21348.1|21336.1|21349|21337|21349|21337|21348.1|21336.1|0
1747234380000|2025-05-14 14:53:00|21349.9|21337.9|21349.9|21337.9|21349.9|21337.9|21349.9|21337.9|3
1747234390000|2025-05-14 14:53:10|21351.8|21339.8|21351.5|21339.5|21352.7|21340.7|21350.2|21338.2|83
1747234400000|2025-05-14 14:53:20|21352.4|21340.4|21358.6|21346.6|21358.6|21346.6|21352.4|21340.4|9
1747234410000|2025-05-14 14:53:30|21359.5|21347.5|21354.2|21342.2|21359.5|21347.5|21354.2|21342.2|199
1747234420000|2025-05-14 14:53:40|21355.1|21343.1|21344.5|21332.5|21355.1|21343.1|21344.5|21332.5|3
1747234430000|2025-05-14 14:53:50|21344.2|21332.2|21345.8|21333.8|21346.1|21334.1|21344.2|21332.2|0
1747234440000|2025-05-14 14:54:00|21347|21335|21348.3|21336.3|21348.3|21336.3|21347|21335|2
1747234450000|2025-05-14 14:54:10|||||||||1
1747234460000|2025-05-14 14:54:20|21348|21336|21346.7|21334.7|21348.3|21336.3|21346.7|21334.7|4
1747234470000|2025-05-14 14:54:30|21347|21335|21342|21330|21348|21336|21340.5|21328.5|4
1747234480000|2025-05-14 14:54:40|21341.7|21329.7|21341.7|21329.7|21348|21336|21341.4|21329.4|29
1747234490000|2025-05-14 14:54:50|21342.6|21330.6|21344.2|21332.2|21344.8|21332.8|21342.6|21330.6|9
1747234500000|2025-05-14 14:55:00|21345.1|21333.1|21344.2|21332.2|21345.5|21333.5|21344.2|21332.2|2
1747234510000|2025-05-14 14:55:10|21345.1|21333.1|21345.1|21333.1|21345.1|21333.1|21345.1|21333.1|0
1747234520000|2025-05-14 14:55:20|21344.2|21332.2|21342.6|21330.6|21345.5|21333.5|21342.6|21330.6|56
1747234530000|2025-05-14 14:55:30|21343|21331|21343|21331|21343.3|21331.3|21342|21330|2
1747234540000|2025-05-14 14:55:40|21341.7|21329.7|21341.7|21329.7|21341.7|21329.7|21337|21325|5
1747234550000|2025-05-14 14:55:50|21338|21326|21336.7|21324.7|21338|21326|21335.4|21323.4|9
1747234560000|2025-05-14 14:56:00|21337|21325|21332.6|21320.6|21337|21325|21332.6|21320.6|22
1747234570000|2025-05-14 14:56:10|21332.9|21320.9|21334.2|21322.2|21335.4|21323.4|21332.9|21320.9|35
1747234580000|2025-05-14 14:56:20|21334.5|21322.5|21331.7|21319.7|21335.4|21323.4|21331.7|21319.7|1
1747234590000|2025-05-14 14:56:30|21333.5|21321.5|21335.4|21323.4|21335.4|21323.4|21333.5|21321.5|7
1747234600000|2025-05-14 14:56:40|21334.5|21322.5|21334.5|21322.5|21334.5|21322.5|21334.5|21322.5|6
1747234610000|2025-05-14 14:56:50|21335.4|21323.4|21337|21325|21337|21325|21335.4|21323.4|24
1747234620000|2025-05-14 14:57:00|21337.4|21325.4|21338.3|21326.3|21338.3|21326.3|21337|21325|2
1747234630000|2025-05-14 14:57:10|21337.4|21325.4|21327.9|21315.9|21337.4|21325.4|21327.9|21315.9|22
1747234640000|2025-05-14 14:57:20|21328.6|21316.6|21328.6|21316.6|21329.5|21317.5|21328.6|21316.6|0
1747234650000|2025-05-14 14:57:30|21329.2|21317.2|21330.2|21318.2|21330.2|21318.2|21327.4|21315.4|33
1747234660000|2025-05-14 14:57:40|21331.1|21319.1|21334.3|21322.3|21334.3|21322.3|21330.2|21318.2|44
1747234670000|2025-05-14 14:57:50|21334.6|21322.6|21333.7|21321.7|21338.7|21326.7|21333.7|21321.7|41
1747234680000|2025-05-14 14:58:00|21334|21322|21333.5|21321.5|21334|21322|21332.4|21320.4|42
1747234690000|2025-05-14 14:58:10|21334.4|21322.4|21334.7|21322.7|21334.7|21322.7|21334.4|21322.4|1
1747234700000|2025-05-14 14:58:20|21336.5|21324.5|21334|21322|21336.5|21324.5|21333.1|21321.1|23
1747234710000|2025-05-14 14:58:30|21334.7|21322.7|21334.7|21322.7|21334.7|21322.7|21334.7|21322.7|42
1747234720000|2025-05-14 14:58:40|21335.6|21323.6|21335.9|21323.9|21335.9|21323.9|21335.6|21323.6|12
1747234730000|2025-05-14 14:58:50|||||||||45
1747234740000|2025-05-14 14:59:00|21335|21323|21339.1|21327.1|21343.2|21331.2|21335|21323|24
1747234750000|2025-05-14 14:59:10|21339.5|21327.5|21339.1|21327.1|21339.5|21327.5|21339.1|21327.1|7
1747234760000|2025-05-14 14:59:20|21337.5|21325.5|21340|21328|21340|21328|21337.5|21325.5|22
1747234770000|2025-05-14 14:59:30|21340.4|21328.4|21341|21329|21341|21329|21340.4|21328.4|43
1747234780000|2025-05-14 14:59:40|21340.7|21328.7|21338.9|21326.9|21341.4|21329.4|21338.9|21326.9|25
1747234790000|2025-05-14 14:59:50|||||||||1
1747234800000|2025-05-14 15:00:00|21339.2|21327.2|21331.1|21319.1|21340.8|21328.8|21331.1|21319.1|89
1747234810000|2025-05-14 15:00:10|21331.5|21319.5|21331.8|21319.8|21332.7|21320.7|21331.1|21319.1|28
1747234820000|2025-05-14 15:00:20|21332.1|21320.1|21332.1|21320.1|21332.1|21320.1|21332.1|21320.1|7
1747234830000|2025-05-14 15:00:30|21334|21322|21334.6|21322.6|21334.6|21322.6|21333.4|21321.4|2
1747234840000|2025-05-14 15:00:40|21335.9|21323.9|21335.2|21323.2|21335.9|21323.9|21335.2|21323.2|5
1747234850000|2025-05-14 15:00:50|21336.1|21324.1|21340.9|21328.9|21341.8|21329.8|21335.2|21323.2|56
1747234860000|2025-05-14 15:01:00|21342.7|21330.7|21342.7|21330.7|21342.7|21330.7|21342.7|21330.7|5
1747234870000|2025-05-14 15:01:10|21343|21331|21348.4|21336.4|21348.4|21336.4|21343|21331|17
1747234880000|2025-05-14 15:01:20|21351.2|21339.2|21351.2|21339.2|21352.5|21340.5|21350|21338|24
1747234890000|2025-05-14 15:01:30|21351.5|21339.5|21350.3|21338.3|21351.5|21339.5|21350|21338|18
1747234900000|2025-05-14 15:01:40|21350|21338|21351.2|21339.2|21351.2|21339.2|21350|21338|1
1747234910000|2025-05-14 15:01:50|21350.9|21338.9|21345.9|21333.9|21350.9|21338.9|21345.9|21333.9|12
1747234920000|2025-05-14 15:02:00|21346.2|21334.2|21344.9|21332.9|21347.1|21335.1|21344.9|21332.9|53
1747234930000|2025-05-14 15:02:10|21345.2|21333.2|21344.9|21332.9|21345.2|21333.2|21344.9|21332.9|23
1747234940000|2025-05-14 15:02:20|21345.2|21333.2|21343|21331|21345.5|21333.5|21340.5|21328.5|28
1747234950000|2025-05-14 15:02:30|21342.1|21330.1|21342.1|21330.1|21342.1|21330.1|21342.1|21330.1|0
1747234960000|2025-05-14 15:02:40|21341.8|21329.8|21342.7|21330.7|21342.7|21330.7|21341.8|21329.8|1
1747234970000|2025-05-14 15:02:50|21343.9|21331.9|21338.9|21326.9|21346.4|21334.4|21338.9|21326.9|15
1747234980000|2025-05-14 15:03:00|21338.3|21326.3|21338|21326|21338.4|21326.4|21332.7|21320.7|42
1747234990000|2025-05-14 15:03:10|21338.4|21326.4|21330.5|21318.5|21338.4|21326.4|21330.5|21318.5|43
1747235000000|2025-05-14 15:03:20|21330.2|21318.2|21330.5|21318.5|21330.5|21318.5|21330.2|21318.2|1
1747235020000|2025-05-14 15:03:40|21330.9|21318.9|21333|21321|21333|21321|21330.9|21318.9|4
1747235030000|2025-05-14 15:03:50|21332.7|21320.7|21331.2|21319.2|21332.7|21320.7|21328.4|21316.4|11
1747235040000|2025-05-14 15:04:00|21331.5|21319.5|21332.1|21320.1|21332.1|21320.1|21331.5|21319.5|18
1747235050000|2025-05-14 15:04:10|21333|21321|21333.4|21321.4|21335.5|21323.5|21333|21321|4
1747235060000|2025-05-14 15:04:20|21331.4|21319.4|21330.5|21318.5|21333|21321|21330.2|21318.2|9
1747235070000|2025-05-14 15:04:30|21330.9|21318.9|21330.9|21318.9|21330.9|21318.9|21330.9|21318.9|0
1747235080000|2025-05-14 15:04:40|21329|21317|21333|21321|21333|21321|21329|21317|16
1747235090000|2025-05-14 15:04:50|21332.7|21320.7|21330.5|21318.5|21332.7|21320.7|21329|21317|6
1747235100000|2025-05-14 15:05:00|21330.9|21318.9|21332.1|21320.1|21332.1|21320.1|21330.9|21318.9|1
1747235110000|2025-05-14 15:05:10|21331.2|21319.2|21331.2|21319.2|21331.2|21319.2|21331.2|21319.2|22
1747235120000|2025-05-14 15:05:20|21332.1|21320.1|21334.6|21322.6|21334.6|21322.6|21330.8|21318.8|10
1747235130000|2025-05-14 15:05:30|||||||||7
1747235140000|2025-05-14 15:05:40|21334.3|21322.3|21334.3|21322.3|21334.3|21322.3|21334.3|21322.3|0
1747235150000|2025-05-14 15:05:50|21335.2|21323.2|21336.5|21324.5|21336.5|21324.5|21335.2|21323.2|33
1747235160000|2025-05-14 15:06:00|21334.9|21322.9|21338.7|21326.7|21339|21327|21334.9|21322.9|7
1747235170000|2025-05-14 15:06:10|21337.1|21325.1|21336.5|21324.5|21337.1|21325.1|21336.2|21324.2|14
1747235180000|2025-05-14 15:06:20|||||||||5
1747235190000|2025-05-14 15:06:30|21338.7|21326.7|21344.2|21332.2|21344.2|21332.2|21338.7|21326.7|127
1747235200000|2025-05-14 15:06:40|21345.7|21333.7|21347.6|21335.6|21347.6|21335.6|21345.7|21333.7|216
1747235210000|2025-05-14 15:06:50|21346.3|21334.3|21346.3|21334.3|21346.3|21334.3|21346.3|21334.3|1
1747235220000|2025-05-14 15:07:00|21343.5|21331.5|21343.5|21331.5|21343.5|21331.5|21343.5|21331.5|21
1747235230000|2025-05-14 15:07:10|21343.8|21331.8|21342.2|21330.2|21343.8|21331.8|21342.2|21330.2|3
1747235240000|2025-05-14 15:07:20|21343.2|21331.2|21343.8|21331.8|21343.8|21331.8|21343.2|21331.2|1
1747235250000|2025-05-14 15:07:30|||||||||4
1747235260000|2025-05-14 15:07:40|||||||||5
1747235270000|2025-05-14 15:07:50|21344.7|21332.7|21346|21334|21346|21334|21344.7|21332.7|11
1747235280000|2025-05-14 15:08:00|21343.8|21331.8|21342.2|21330.2|21343.8|21331.8|21341.3|21329.3|2
1747235290000|2025-05-14 15:08:10|21341.3|21329.3|21341.3|21329.3|21341.3|21329.3|21341.3|21329.3|2
1747235300000|2025-05-14 15:08:20|21342.2|21330.2|21341.3|21329.3|21342.2|21330.2|21341.3|21329.3|1
1747235320000|2025-05-14 15:08:40|||||||||38
1747235330000|2025-05-14 15:08:50|||||||||1
1747235340000|2025-05-14 15:09:00|21338.6|21326.6|21337|21325|21338.6|21326.6|21334.8|21322.8|40
1747235360000|2025-05-14 15:09:20|21337.7|21325.7|21343.6|21331.6|21343.6|21331.6|21337.7|21325.7|7
1747235370000|2025-05-14 15:09:30|21345.2|21333.2|21347.3|21335.3|21347.3|21335.3|21345.2|21333.2|3
1747235380000|2025-05-14 15:09:40|21346.4|21334.4|21346.1|21334.1|21347|21335|21345.2|21333.2|4
1747235390000|2025-05-14 15:09:50|21347|21335|21347|21335|21347|21335|21347|21335|0
1747235400000|2025-05-14 15:10:00|21348.8|21336.8|21352|21340|21352|21340|21348.8|21336.8|7
1747235410000|2025-05-14 15:10:10|21353.6|21341.6|21354.5|21342.5|21354.5|21342.5|21353.6|21341.6|0
1747235420000|2025-05-14 15:10:20|21352.3|21340.3|21352|21340|21352.9|21340.9|21352|21340|11
1747235430000|2025-05-14 15:10:30|21352.9|21340.9|21354.5|21342.5|21354.5|21342.5|21352.9|21340.9|7
1747235440000|2025-05-14 15:10:40|21353.6|21341.6|21362|21350|21362.9|21350.9|21353.6|21341.6|83
1747235450000|2025-05-14 15:10:50|21363.2|21351.2|21362|21350|21363.2|21351.2|21362|21350|7
1747235460000|2025-05-14 15:11:00|21362.9|21350.9|21362.9|21350.9|21363.8|21351.8|21362.9|21350.9|1
1747235470000|2025-05-14 15:11:10|21363.2|21351.2|21364.1|21352.1|21364.1|21352.1|21363.2|21351.2|23
1747235480000|2025-05-14 15:11:20|21365.7|21353.7|21366.1|21354.1|21366.1|21354.1|21365.2|21353.2|7
1747235490000|2025-05-14 15:11:30|21367|21355|21366.1|21354.1|21367|21355|21363.6|21351.6|9
1747235500000|2025-05-14 15:11:40|21366.7|21354.7|21370.2|21358.2|21370.2|21358.2|21366.7|21354.7|40
1747235510000|2025-05-14 15:11:50|21372|21360|21373.3|21361.3|21373.3|21361.3|21372|21360|24
1747235520000|2025-05-14 15:12:00|21372.1|21360.1|21370.8|21358.8|21373.3|21361.3|21370.8|21358.8|45
1747235530000|2025-05-14 15:12:10|21370.5|21358.5|21370.5|21358.5|21370.5|21358.5|21370.5|21358.5|9
1747235540000|2025-05-14 15:12:20|||||||||4
1747235550000|2025-05-14 15:12:30|21370.1|21358.1|21370.1|21358.1|21370.1|21358.1|21370.1|21358.1|3
1747235560000|2025-05-14 15:12:40|21370.5|21358.5|21367.6|21355.6|21370.5|21358.5|21365.8|21353.8|7
1747235570000|2025-05-14 15:12:50|21368.9|21356.9|21369.6|21357.6|21370.5|21358.5|21368.9|21356.9|2
1747235580000|2025-05-14 15:13:00|21369.2|21357.2|21369.2|21357.2|21369.2|21357.2|21369.2|21357.2|1
1747235590000|2025-05-14 15:13:10|21370.1|21358.1|21369.5|21357.5|21370.1|21358.1|21369.5|21357.5|4
1747235600000|2025-05-14 15:13:20|21369.8|21357.8|21370.1|21358.1|21370.1|21358.1|21369.8|21357.8|18
1747235610000|2025-05-14 15:13:30|21369.2|21357.2|21371.7|21359.7|21371.7|21359.7|21368.3|21356.3|6
1747235620000|2025-05-14 15:13:40|21370.8|21358.8|21373.3|21361.3|21373.3|21361.3|21370.8|21358.8|12
1747235630000|2025-05-14 15:13:50|21374.9|21362.9|21370.8|21358.8|21375.8|21363.8|21370.8|21358.8|34
1747235640000|2025-05-14 15:14:00|21371.7|21359.7|21374.6|21362.6|21375.5|21363.5|21370.8|21358.8|3
1747235650000|2025-05-14 15:14:10|21374.2|21362.2|21376.4|21364.4|21377.6|21365.6|21374.2|21362.2|17
1747235660000|2025-05-14 15:14:20|21375.5|21363.5|21377|21365|21377|21365|21374.5|21362.5|8
1747235670000|2025-05-14 15:14:30|21379.5|21367.5|21377|21365|21379.5|21367.5|21377|21365|22
1747235680000|2025-05-14 15:14:40|21374.1|21362.1|21374.1|21362.1|21374.1|21362.1|21374.1|21362.1|34
1747235690000|2025-05-14 15:14:50|21375.4|21363.4|21376.6|21364.6|21376.6|21364.6|21375.4|21363.4|4
1747235700000|2025-05-14 15:15:00|21377.5|21365.5|21381.3|21369.3|21381.3|21369.3|21377.5|21365.5|3
1747235710000|2025-05-14 15:15:10|21378.8|21366.8|21379.1|21367.1|21379.5|21367.5|21377.9|21365.9|0
1747235720000|2025-05-14 15:15:20|21375.5|21363.5|21377|21365|21377.9|21365.9|21374.5|21362.5|5
1747235730000|2025-05-14 15:15:30|21377.9|21365.9|21380.4|21368.4|21380.4|21368.4|21377.9|21365.9|1
1747235740000|2025-05-14 15:15:40|21381.3|21369.3|21381.3|21369.3|21383.1|21371.1|21381.3|21369.3|61
1747235750000|2025-05-14 15:15:50|21382.2|21370.2|21382.2|21370.2|21382.2|21370.2|21382.2|21370.2|29
1747235760000|2025-05-14 15:16:00|21381.3|21369.3|21382.2|21370.2|21382.2|21370.2|21381.3|21369.3|15
1747235770000|2025-05-14 15:16:10|21381.9|21369.9|21376.3|21364.3|21382.2|21370.2|21376.3|21364.3|7
1747235780000|2025-05-14 15:16:20|21376|21364|21375.6|21363.6|21376|21364|21375.6|21363.6|6
1747235790000|2025-05-14 15:16:30|21376|21364|21377.5|21365.5|21377.5|21365.5|21376|21364|11
1747235800000|2025-05-14 15:16:40|21378.5|21366.5|21380|21368|21380|21368|21378.5|21366.5|3
1747235810000|2025-05-14 15:16:50|21379.7|21367.7|21383.1|21371.1|21383.1|21371.1|21379.7|21367.7|1
1747235820000|2025-05-14 15:17:00|||||||||13
1747235830000|2025-05-14 15:17:10|||||||||2
1747235850000|2025-05-14 15:17:30|||||||||22
1747235860000|2025-05-14 15:17:40|||||||||3
1747235870000|2025-05-14 15:17:50|21380.6|21368.6|21380.9|21368.9|21383.1|21371.1|21380.6|21368.6|9
1747235880000|2025-05-14 15:18:00|21381.9|21369.9|21381.9|21369.9|21381.9|21369.9|21380.6|21368.6|2
1747235890000|2025-05-14 15:18:10|21380.6|21368.6|21380.6|21368.6|21381.9|21369.9|21380.6|21368.6|3
1747235900000|2025-05-14 15:18:20|21378.1|21366.1|21377.2|21365.2|21378.1|21366.1|21375.9|21363.9|10
1747235910000|2025-05-14 15:18:30|21378.1|21366.1|21382.2|21370.2|21383.1|21371.1|21378.1|21366.1|8
1747235920000|2025-05-14 15:18:40|21383.1|21371.1|21383.1|21371.1|21383.1|21371.1|21383.1|21371.1|0
1747235930000|2025-05-14 15:18:50|||||||||2
1747235950000|2025-05-14 15:19:10|||||||||3
1747235960000|2025-05-14 15:19:20|21382.2|21370.2|21379.7|21367.7|21382.2|21370.2|21379.7|21367.7|8
1747235970000|2025-05-14 15:19:30|21380.6|21368.6|21380.6|21368.6|21380.6|21368.6|21380.6|21368.6|1
1747235980000|2025-05-14 15:19:40|21381.9|21369.9|21383.1|21371.1|21383.1|21371.1|21381.9|21369.9|10
1747235990000|2025-05-14 15:19:50|21381.3|21369.3|21376.3|21364.3|21381.9|21369.9|21376.3|21364.3|16
1747236000000|2025-05-14 15:20:00|21377.2|21365.2|21379.4|21367.4|21379.4|21367.4|21376.3|21364.3|20
1747236010000|2025-05-14 15:20:10|21379.7|21367.7|21379.7|21367.7|21379.7|21367.7|21379.7|21367.7|0
1747236020000|2025-05-14 15:20:20|21380.6|21368.6|21388.7|21376.7|21388.7|21376.7|21380.6|21368.6|74
1747236030000|2025-05-14 15:20:30|21389|21377|21389.9|21377.9|21389.9|21377.9|21386.5|21374.5|8
1747236040000|2025-05-14 15:20:40|||||||||1
1747236060000|2025-05-14 15:21:00|21394|21382|21391.2|21379.2|21394.9|21382.9|21391.2|21379.2|21
1747236070000|2025-05-14 15:21:10|21391.5|21379.5|21387.4|21375.4|21391.5|21379.5|21387.4|21375.4|5
1747236080000|2025-05-14 15:21:20|21386.5|21374.5|21386.2|21374.2|21386.5|21374.5|21384.3|21372.3|14
1747236090000|2025-05-14 15:21:30|21386.5|21374.5|21386.5|21374.5|21386.5|21374.5|21386.2|21374.2|4
1747236100000|2025-05-14 15:21:40|21385.6|21373.6|21382.2|21370.2|21386.3|21374.3|21379.1|21367.1|52
1747236110000|2025-05-14 15:21:50|21383.1|21371.1|21384.7|21372.7|21384.7|21372.7|21382.2|21370.2|13
1747236120000|2025-05-14 15:22:00|21385.6|21373.6|21377.2|21365.2|21385.6|21373.6|21375.9|21363.9|14
1747236130000|2025-05-14 15:22:10|21376.8|21364.8|21377.5|21365.5|21377.5|21365.5|21375.9|21363.9|13
1747236140000|2025-05-14 15:22:20|21379.3|21367.3|21379.3|21367.3|21379.3|21367.3|21378.4|21366.4|0
1747236150000|2025-05-14 15:22:30|21380.3|21368.3|21385.6|21373.6|21385.6|21373.6|21380.3|21368.3|14
1747236160000|2025-05-14 15:22:40|21386.5|21374.5|21386.5|21374.5|21388.7|21376.7|21385.6|21373.6|1
1747236170000|2025-05-14 15:22:50|21388.7|21376.7|21391.5|21379.5|21391.5|21379.5|21388.7|21376.7|5
1747236180000|2025-05-14 15:23:00|21391.2|21379.2|21402.8|21390.8|21402.8|21390.8|21390.3|21378.3|19
1747236190000|2025-05-14 15:23:10|21403.7|21391.7|21407.4|21395.4|21407.4|21395.4|21402.8|21390.8|13
1747236200000|2025-05-14 15:23:20|21406.2|21394.2|21407.4|21395.4|21408.3|21396.3|21406.2|21394.2|9
1747236210000|2025-05-14 15:23:30|21404.9|21392.9|21406.2|21394.2|21408.3|21396.3|21404.9|21392.9|36
1747236220000|2025-05-14 15:23:40|21406.5|21394.5|21408.3|21396.3|21408.3|21396.3|21405.8|21393.8|3
1747236230000|2025-05-14 15:23:50|21409.2|21397.2|21408.3|21396.3|21409.2|21397.2|21408.3|21396.3|2
1747236240000|2025-05-14 15:24:00|21407.4|21395.4|21409|21397|21411.2|21399.2|21407.4|21395.4|18
1747236250000|2025-05-14 15:24:10|21409.9|21397.9|21408.7|21396.7|21411.2|21399.2|21408.7|21396.7|5
1747236260000|2025-05-14 15:24:20|21407.1|21395.1|21400.6|21388.6|21407.1|21395.1|21399.4|21387.4|23
1747236270000|2025-05-14 15:24:30|21399|21387|21397.7|21385.7|21400.6|21388.6|21395.9|21383.9|9
1747236280000|2025-05-14 15:24:40|21399|21387|21402.4|21390.4|21402.4|21390.4|21397.7|21385.7|16
1747236290000|2025-05-14 15:24:50|21402.7|21390.7|21401.5|21389.5|21402.7|21390.7|21399.3|21387.3|4
1747236300000|2025-05-14 15:25:00|21402.4|21390.4|21401.5|21389.5|21402.4|21390.4|21401.5|21389.5|1
1747236310000|2025-05-14 15:25:10|21400.6|21388.6|21398.7|21386.7|21400.6|21388.6|21398.7|21386.7|3
1747236320000|2025-05-14 15:25:20|21399|21387|21402.4|21390.4|21402.4|21390.4|21396.2|21384.2|8
1747236330000|2025-05-14 15:25:30|21404|21392|21405.6|21393.6|21408.7|21396.7|21404|21392|32
1747236340000|2025-05-14 15:25:40|21406.5|21394.5|21397.2|21385.2|21406.8|21394.8|21397.2|21385.2|25
1747236350000|2025-05-14 15:25:50|21395.9|21383.9|21397.2|21385.2|21397.2|21385.2|21395.9|21383.9|4
1747236360000|2025-05-14 15:26:00|21399.3|21387.3|21399.3|21387.3|21399.3|21387.3|21399.3|21387.3|12
1747236370000|2025-05-14 15:26:10|21401.8|21389.8|21401.8|21389.8|21401.8|21389.8|21401.5|21389.5|2
1747236380000|2025-05-14 15:26:20|21401.5|21389.5|21401.5|21389.5|21401.5|21389.5|21400.6|21388.6|1
1747236390000|2025-05-14 15:26:30|21400.6|21388.6|21401.2|21389.2|21401.2|21389.2|21398.7|21386.7|6
1747236400000|2025-05-14 15:26:40|21400.2|21388.2|21401.2|21389.2|21401.2|21389.2|21400.2|21388.2|4
1747236410000|2025-05-14 15:26:50|21401.5|21389.5|21400.2|21388.2|21401.8|21389.8|21400.2|21388.2|2
1747236420000|2025-05-14 15:27:00|21399.9|21387.9|21400.2|21388.2|21402.4|21390.4|21399.9|21387.9|2
1747236430000|2025-05-14 15:27:10|21401.5|21389.5|21401.5|21389.5|21402.4|21390.4|21400.6|21388.6|2
1747236440000|2025-05-14 15:27:20|21400.6|21388.6|21401.5|21389.5|21401.5|21389.5|21400.6|21388.6|1
1747236450000|2025-05-14 15:27:30|21403.7|21391.7|21404.9|21392.9|21406.2|21394.2|21403.7|21391.7|6
1747236460000|2025-05-14 15:27:40|21404|21392|21404.9|21392.9|21404.9|21392.9|21404|21392|3
1747236470000|2025-05-14 15:27:50|||||||||14
1747236480000|2025-05-14 15:28:00|21403.6|21391.6|21402.7|21390.7|21403.6|21391.6|21402.7|21390.7|2
1747236490000|2025-05-14 15:28:10|21403.6|21391.6|21404|21392|21404|21392|21402.7|21390.7|11
1747236500000|2025-05-14 15:28:20|21404.9|21392.9|21404.9|21392.9|21404.9|21392.9|21404.9|21392.9|3
1747236510000|2025-05-14 15:28:30|21401.1|21389.1|21397.7|21385.7|21401.5|21389.5|21397.7|21385.7|12
1747236520000|2025-05-14 15:28:40|21399|21387|21400.2|21388.2|21400.2|21388.2|21399|21387|1
1747236530000|2025-05-14 15:28:50|21401.5|21389.5|21400.6|21388.6|21401.5|21389.5|21399.3|21387.3|4
1747236540000|2025-05-14 15:29:00|21401.5|21389.5|21400.2|21388.2|21401.5|21389.5|21397.7|21385.7|6
1747236550000|2025-05-14 15:29:10|21397.7|21385.7|21396.5|21384.5|21398.6|21386.6|21396.5|21384.5|8
1747236560000|2025-05-14 15:29:20|21396.8|21384.8|21397.7|21385.7|21397.7|21385.7|21396.5|21384.5|5
1747236570000|2025-05-14 15:29:30|21399|21387|21396.1|21384.1|21399|21387|21396.1|21384.1|13
1747236580000|2025-05-14 15:29:40|21395.2|21383.2|21397.4|21385.4|21398.6|21386.6|21395.2|21383.2|13
1747236590000|2025-05-14 15:29:50|21396.5|21384.5|21398.6|21386.6|21398.6|21386.6|21396.1|21384.1|4
1747236600000|2025-05-14 15:30:00|21399.3|21387.3|21403.6|21391.6|21403.6|21391.6|21399.3|21387.3|9
1747236610000|2025-05-14 15:30:10|21402.7|21390.7|21398.1|21386.1|21402.7|21390.7|21398.1|21386.1|11
1747236620000|2025-05-14 15:30:20|21395.2|21383.2|21394.3|21382.3|21396.1|21384.1|21394.3|21382.3|5
1747236630000|2025-05-14 15:30:30|21394|21382|21394|21382|21394.3|21382.3|21394|21382|1
1747236640000|2025-05-14 15:30:40|21394.3|21382.3|21394.3|21382.3|21394.3|21382.3|21393.1|21381.1|71
1747236650000|2025-05-14 15:30:50|21396.1|21384.1|21394.3|21382.3|21396.1|21384.1|21394.3|21382.3|2
1747236660000|2025-05-14 15:31:00|21395.9|21383.9|21396.8|21384.8|21396.8|21384.8|21395.6|21383.6|21
1747236670000|2025-05-14 15:31:10|21396.5|21384.5|21394.3|21382.3|21396.5|21384.5|21394.3|21382.3|1
1747236680000|2025-05-14 15:31:20|21394|21382|21394|21382|21394|21382|21394|21382|13
1747236690000|2025-05-14 15:31:30|21395.2|21383.2|21394|21382|21395.2|21383.2|21394|21382|1
1747236700000|2025-05-14 15:31:40|21395.2|21383.2|21396.1|21384.1|21396.1|21384.1|21395.2|21383.2|3
1747236710000|2025-05-14 15:31:50|21396.8|21384.8|21398.6|21386.6|21398.6|21386.6|21396.8|21384.8|12
1747236720000|2025-05-14 15:32:00|21400.2|21388.2|21400.2|21388.2|21400.2|21388.2|21400.2|21388.2|13
1747236730000|2025-05-14 15:32:10|21402.4|21390.4|21402.7|21390.7|21402.7|21390.7|21401.8|21389.8|6
1747236740000|2025-05-14 15:32:20|21404.9|21392.9|21404.9|21392.9|21404.9|21392.9|21404.9|21392.9|1
1747236750000|2025-05-14 15:32:30|21404|21392|21402.7|21390.7|21404|21392|21402.7|21390.7|1
1747236760000|2025-05-14 15:32:40|21403.6|21391.6|21400.2|21388.2|21404.9|21392.9|21400.2|21388.2|2
1747236770000|2025-05-14 15:32:50|21397.4|21385.4|21398|21386|21400.2|21388.2|21395.5|21383.5|35
1747236780000|2025-05-14 15:33:00|21396.2|21384.2|21398|21386|21398|21386|21396.2|21384.2|2
1747236790000|2025-05-14 15:33:10|21396.2|21384.2|21402.7|21390.7|21402.7|21390.7|21396.2|21384.2|7
1747236800000|2025-05-14 15:33:20|21403.4|21391.4|21404.3|21392.3|21405.2|21393.2|21403|21391|10
1747236810000|2025-05-14 15:33:30|21403.4|21391.4|21405.5|21393.5|21405.5|21393.5|21403.4|21391.4|4
1747236820000|2025-05-14 15:33:40|21406.8|21394.8|21400.2|21388.2|21407.1|21395.1|21398|21386|28
1747236830000|2025-05-14 15:33:50|21399.9|21387.9|21399|21387|21399.9|21387.9|21396.1|21384.1|27
1747236840000|2025-05-14 15:34:00|21400.2|21388.2|21401.8|21389.8|21401.8|21389.8|21399|21387|3
1747236850000|2025-05-14 15:34:10|||||||||2
1747236860000|2025-05-14 15:34:20|21402.7|21390.7|21403|21391|21403|21391|21402.7|21390.7|2
1747236870000|2025-05-14 15:34:30|21404|21392|21404.6|21392.6|21405.9|21393.9|21404|21392|49
1747236880000|2025-05-14 15:34:40|21405.5|21393.5|21408|21396|21409|21397|21405.5|21393.5|6
1747236890000|2025-05-14 15:34:50|21409.9|21397.9|21409|21397|21409.9|21397.9|21407.4|21395.4|12
1747236900000|2025-05-14 15:35:00|21409.9|21397.9|21409.9|21397.9|21409.9|21397.9|21408|21396|6
1747236910000|2025-05-14 15:35:10|21409|21397|21410.5|21398.5|21410.5|21398.5|21409|21397|5
1747236920000|2025-05-14 15:35:20|21411.4|21399.4|21411.4|21399.4|21411.4|21399.4|21411.4|21399.4|3
1747236930000|2025-05-14 15:35:30|21412.4|21400.4|21412.4|21400.4|21413|21401|21410.5|21398.5|10
1747236940000|2025-05-14 15:35:40|21410.5|21398.5|21410.2|21398.2|21412.4|21400.4|21408.3|21396.3|13
1747236950000|2025-05-14 15:35:50|21410.5|21398.5|21409.5|21397.5|21411.1|21399.1|21409.5|21397.5|7
1747236960000|2025-05-14 15:36:00|21410.4|21398.4|21409.9|21397.9|21410.8|21398.8|21409.2|21397.2|1
1747236970000|2025-05-14 15:36:10|21409.5|21397.5|21407|21395|21412.4|21400.4|21407|21395|9
1747236980000|2025-05-14 15:36:20|||||||||2
1747236990000|2025-05-14 15:36:30|||||||||16
1747237000000|2025-05-14 15:36:40|21407.4|21395.4|21400.8|21388.8|21407.4|21395.4|21399.5|21387.5|14
1747237010000|2025-05-14 15:36:50|21401.1|21389.1|21404.2|21392.2|21404.5|21392.5|21400.8|21388.8|3
1747237020000|2025-05-14 15:37:00|21404.9|21392.9|21404.2|21392.2|21405.4|21393.4|21404.2|21392.2|5
1747237030000|2025-05-14 15:37:10|21405.8|21393.8|21404.9|21392.9|21405.8|21393.8|21403.3|21391.3|6
1747237040000|2025-05-14 15:37:20|21405.8|21393.8|21406.7|21394.7|21407|21395|21405.8|21393.8|2
1747237050000|2025-05-14 15:37:30|21406.4|21394.4|21407|21395|21407|21395|21406.1|21394.1|1
1747237060000|2025-05-14 15:37:40|21404.2|21392.2|21404.2|21392.2|21404.2|21392.2|21404.2|21392.2|7
1747237070000|2025-05-14 15:37:50|21404.5|21392.5|21406.7|21394.7|21406.7|21394.7|21404.5|21392.5|3
1747237080000|2025-05-14 15:38:00|21405.4|21393.4|21409.5|21397.5|21409.5|21397.5|21405.4|21393.4|42
1747237090000|2025-05-14 15:38:10|21409.2|21397.2|21410.4|21398.4|21410.4|21398.4|21409.2|21397.2|1
1747237100000|2025-05-14 15:38:20|21409.5|21397.5|21407.9|21395.9|21410.4|21398.4|21406.7|21394.7|4
1747237110000|2025-05-14 15:38:30|21407|21395|21404.2|21392.2|21407.9|21395.9|21404.2|21392.2|27
1747237120000|2025-05-14 15:38:40|21402.4|21390.4|21401.4|21389.4|21403.3|21391.3|21401.4|21389.4|59
1747237130000|2025-05-14 15:38:50|21402.7|21390.7|21403.9|21391.9|21403.9|21391.9|21402.7|21390.7|2
1747237140000|2025-05-14 15:39:00|21405.2|21393.2|21403.9|21391.9|21406.4|21394.4|21403|21391|3
1747237150000|2025-05-14 15:39:10|21403|21391|21405.2|21393.2|21405.2|21393.2|21403|21391|4
1747237160000|2025-05-14 15:39:20|21404.8|21392.8|21404.8|21392.8|21405.2|21393.2|21404.8|21392.8|1
1747237170000|2025-05-14 15:39:30|21405.2|21393.2|21405.2|21393.2|21405.2|21393.2|21404.8|21392.8|1
1747237180000|2025-05-14 15:39:40|21405.5|21393.5|21406.1|21394.1|21407.3|21395.3|21405.2|21393.2|7
1747237190000|2025-05-14 15:39:50|21407.3|21395.3|21407.3|21395.3|21407.3|21395.3|21407.3|21395.3|4
1747237200000|2025-05-14 15:40:00|21408.3|21396.3|21409.8|21397.8|21409.8|21397.8|21408.3|21396.3|10
1747237210000|2025-05-14 15:40:10|21408.5|21396.5|21406.7|21394.7|21408.5|21396.5|21406.7|21394.7|6
1747237220000|2025-05-14 15:40:20|21404.5|21392.5|21416.3|21404.3|21416.3|21404.3|21404.5|21392.5|18
1747237230000|2025-05-14 15:40:30|21417.3|21405.3|21416.3|21404.3|21418.5|21406.5|21416|21404|8
1747237240000|2025-05-14 15:40:40|21416.7|21404.7|21416.3|21404.3|21416.7|21404.7|21416.3|21404.3|11
1747237250000|2025-05-14 15:40:50|21417.3|21405.3|21417.9|21405.9|21419.8|21407.8|21417.3|21405.3|9
1747237260000|2025-05-14 15:41:00|21428.6|21416.6|21428.6|21416.6|21430.8|21418.8|21428.3|21416.3|77
1747237270000|2025-05-14 15:41:10|21427.7|21415.7|21427.7|21415.7|21429.8|21417.8|21427.7|21415.7|7
1747237280000|2025-05-14 15:41:20|21428.6|21416.6|21427.7|21415.7|21428.6|21416.6|21427.7|21415.7|4
1747237290000|2025-05-14 15:41:30|21427.3|21415.3|21427.3|21415.3|21427.3|21415.3|21422.7|21410.7|10
1747237300000|2025-05-14 15:41:40|21429.8|21417.8|21429.2|21417.2|21429.8|21417.8|21427|21415|15
1747237310000|2025-05-14 15:41:50|||||||||2
1747237320000|2025-05-14 15:42:00|21429.5|21417.5|21430.4|21418.4|21432|21420|21429.5|21417.5|16
1747237330000|2025-05-14 15:42:10|21431.7|21419.7|21431.7|21419.7|21432|21420|21430.4|21418.4|3
1747237340000|2025-05-14 15:42:20|21430.8|21418.8|21429.5|21417.5|21432|21420|21429.5|21417.5|4
1747237350000|2025-05-14 15:42:30|21431.7|21419.7|21432.9|21420.9|21433.2|21421.2|21431.7|21419.7|13
1747237360000|2025-05-14 15:42:40|21432|21420|21431.7|21419.7|21432|21420|21430.7|21418.7|3
1747237370000|2025-05-14 15:42:50|21430.7|21418.7|21430.4|21418.4|21431.7|21419.7|21429.2|21417.2|8
1747237380000|2025-05-14 15:43:00|21431.3|21419.3|21432|21420|21432.9|21420.9|21428.2|21416.2|11
1747237390000|2025-05-14 15:43:10|21432.9|21420.9|21429.5|21417.5|21432.9|21420.9|21429.5|21417.5|3
1747237400000|2025-05-14 15:43:20|21429.2|21417.2|21430.7|21418.7|21430.7|21418.7|21429.2|21417.2|8
1747237410000|2025-05-14 15:43:30|21431.7|21419.7|21433.2|21421.2|21434.2|21422.2|21431.7|21419.7|20
1747237420000|2025-05-14 15:43:40|21434.2|21422.2|21427.3|21415.3|21434.2|21422.2|21427|21415|3
1747237430000|2025-05-14 15:43:50|21427|21415|21428.2|21416.2|21429.5|21417.5|21427|21415|3
1747237440000|2025-05-14 15:44:00|21427.3|21415.3|21428.2|21416.2|21428.2|21416.2|21426.7|21414.7|10
1747237450000|2025-05-14 15:44:10|21429.2|21417.2|21427|21415|21429.5|21417.5|21427|21415|7
1747237460000|2025-05-14 15:44:20|21426.7|21414.7|21422.3|21410.3|21426.7|21414.7|21420.7|21408.7|44
1747237470000|2025-05-14 15:44:30|21423.2|21411.2|21422.9|21410.9|21423.2|21411.2|21421.7|21409.7|14
1747237480000|2025-05-14 15:44:40|21421.7|21409.7|21421.7|21409.7|21423.8|21411.8|21421.7|21409.7|5
1747237490000|2025-05-14 15:44:50|21420.4|21408.4|21414.5|21402.5|21420.4|21408.4|21414.5|21402.5|15
1747237500000|2025-05-14 15:45:00|21414.8|21402.8|21408.6|21396.6|21416.1|21404.1|21407.9|21395.9|26
1747237510000|2025-05-14 15:45:10|21410.4|21398.4|21412|21400|21412|21400|21409.5|21397.5|8
1747237520000|2025-05-14 15:45:20|21414.8|21402.8|21417|21405|21417|21405|21414.8|21402.8|15
1747237530000|2025-05-14 15:45:30|21417.3|21405.3|21417.3|21405.3|21417.3|21405.3|21416.4|21404.4|27
1747237540000|2025-05-14 15:45:40|21416.7|21404.7|21414.5|21402.5|21416.7|21404.7|21414.2|21402.2|5
1747237550000|2025-05-14 15:45:50|21415.7|21403.7|21417|21405|21417|21405|21415.7|21403.7|1
1747237560000|2025-05-14 15:46:00|21417.9|21405.9|21419.5|21407.5|21419.5|21407.5|21417.3|21405.3|2
1747237570000|2025-05-14 15:46:10|21418.6|21406.6|21419.5|21407.5|21422|21410|21418.6|21406.6|5
1747237580000|2025-05-14 15:46:20|21419.1|21407.1|21414.1|21402.1|21419.1|21407.1|21414.1|21402.1|3
1747237590000|2025-05-14 15:46:30|21414.5|21402.5|21410.7|21398.7|21414.5|21402.5|21409.8|21397.8|4
1747237600000|2025-05-14 15:46:40|21409.8|21397.8|21410.7|21398.7|21410.7|21398.7|21409.5|21397.5|2
1747237610000|2025-05-14 15:46:50|21412.9|21400.9|21410.7|21398.7|21413.6|21401.6|21410.7|21398.7|2
1747237620000|2025-05-14 15:47:00|21409.8|21397.8|21408.6|21396.6|21411.6|21399.6|21408.2|21396.2|8
1747237630000|2025-05-14 15:47:10|21409.8|21397.8|21408.6|21396.6|21409.8|21397.8|21408.6|21396.6|4
1747237640000|2025-05-14 15:47:20|21408.2|21396.2|21408.2|21396.2|21408.2|21396.2|21407.9|21395.9|5
1747237650000|2025-05-14 15:47:30|21409.8|21397.8|21409.8|21397.8|21409.8|21397.8|21409.8|21397.8|3
1747237660000|2025-05-14 15:47:40|21408.9|21396.9|21408.6|21396.6|21408.9|21396.9|21408.2|21396.2|2
1747237670000|2025-05-14 15:47:50|21408.2|21396.2|21408.2|21396.2|21408.6|21396.6|21408.2|21396.2|12
1747237680000|2025-05-14 15:48:00|21408.6|21396.6|21408.9|21396.9|21408.9|21396.9|21407.3|21395.3|16
1747237690000|2025-05-14 15:48:10|21411.1|21399.1|21412|21400|21412.3|21400.3|21411.1|21399.1|21
1747237700000|2025-05-14 15:48:20|21412.3|21400.3|21410.7|21398.7|21412.3|21400.3|21410.4|21398.4|9
1747237710000|2025-05-14 15:48:30|21410.4|21398.4|21410.7|21398.7|21410.7|21398.7|21410.4|21398.4|1
1747237720000|2025-05-14 15:48:40|21410.4|21398.4|21408.2|21396.2|21411.6|21399.6|21407.3|21395.3|2
1747237730000|2025-05-14 15:48:50|21409.1|21397.1|21409.1|21397.1|21409.1|21397.1|21409.1|21397.1|1
1747237740000|2025-05-14 15:49:00|21408.2|21396.2|21414.5|21402.5|21415.4|21403.4|21408.2|21396.2|8
1747237750000|2025-05-14 15:49:10|21415.4|21403.4|21417.9|21405.9|21417.9|21405.9|21415.4|21403.4|1
1747237760000|2025-05-14 15:49:20|21417|21405|21418.2|21406.2|21419.5|21407.5|21417|21405|11
1747237770000|2025-05-14 15:49:30|21417.9|21405.9|21418.2|21406.2|21418.2|21406.2|21415.4|21403.4|9
1747237780000|2025-05-14 15:49:40|21418.6|21406.6|21416.7|21404.7|21420.7|21408.7|21415.5|21403.5|33
1747237790000|2025-05-14 15:49:50|21415.8|21403.8|21427.3|21415.3|21427.6|21415.6|21415.8|21403.8|17
1747237800000|2025-05-14 15:50:00|21427.6|21415.6|21427.3|21415.3|21428|21416|21427.3|21415.3|4
1747237810000|2025-05-14 15:50:10|21425.7|21413.7|21427|21415|21427|21415|21425.7|21413.7|2
1747237820000|2025-05-14 15:50:20|21427.3|21415.3|21427.3|21415.3|21427.3|21415.3|21427|21415|2
1747237830000|2025-05-14 15:50:30|21427|21415|21426.6|21414.6|21427|21415|21425.7|21413.7|4
1747237840000|2025-05-14 15:50:40|21425.7|21413.7|21425.7|21413.7|21425.7|21413.7|21425.7|21413.7|2
1747237850000|2025-05-14 15:50:50|21426.6|21414.6|21421|21409|21426.6|21414.6|21421|21409|25
1747237860000|2025-05-14 15:51:00|21422|21410|21426|21414|21426|21414|21422|21410|17
1747237870000|2025-05-14 15:51:10|21423.5|21411.5|21423.5|21411.5|21423.5|21411.5|21422.3|21410.3|6
1747237880000|2025-05-14 15:51:20|21423.2|21411.2|21423.5|21411.5|21423.5|21411.5|21423.2|21411.2|14
1747237890000|2025-05-14 15:51:30|21423.2|21411.2|21423.5|21411.5|21423.5|21411.5|21423.2|21411.2|1
1747237900000|2025-05-14 15:51:40|21424.5|21412.5|21423.5|21411.5|21424.5|21412.5|21421.7|21409.7|4
1747237910000|2025-05-14 15:51:50|21424.5|21412.5|21427.3|21415.3|21427.3|21415.3|21424.5|21412.5|5
1747237920000|2025-05-14 15:52:00|21427.6|21415.6|21431|21419|21431.4|21419.4|21427.6|21415.6|12
1747237930000|2025-05-14 15:52:10|21430.7|21418.7|21433.2|21421.2|21433.2|21421.2|21430.7|21418.7|4
1747237940000|2025-05-14 15:52:20|||||||||29
1747237950000|2025-05-14 15:52:30|21434.1|21422.1|21444.8|21432.8|21444.8|21432.8|21434.1|21422.1|47
1747237960000|2025-05-14 15:52:40|21444.5|21432.5|21440.4|21428.4|21444.5|21432.5|21440.4|21428.4|23
1747237970000|2025-05-14 15:52:50|21439.5|21427.5|21439.8|21427.8|21440.7|21428.7|21439.5|21427.5|3
1747237980000|2025-05-14 15:53:00|21440.1|21428.1|21440.7|21428.7|21442|21430|21440.1|21428.1|2
1747237990000|2025-05-14 15:53:10|21439.8|21427.8|21440.7|21428.7|21440.7|21428.7|21439.5|21427.5|1
1747238000000|2025-05-14 15:53:20|21443.2|21431.2|21446|21434|21446|21434|21441.9|21429.9|20
1747238010000|2025-05-14 15:53:30|21445.7|21433.7|21444.8|21432.8|21447.3|21435.3|21444.8|21432.8|11
1747238020000|2025-05-14 15:53:40|21441.9|21429.9|21441.6|21429.6|21441.9|21429.9|21441.6|21429.6|5
1747238030000|2025-05-14 15:53:50|21444.4|21432.4|21443.2|21431.2|21446.9|21434.9|21443.2|21431.2|5
1747238040000|2025-05-14 15:54:00|21444.1|21432.1|21452.5|21440.5|21452.5|21440.5|21444.1|21432.1|23
1747238050000|2025-05-14 15:54:10|21450.9|21438.9|21455|21443|21457.2|21445.2|21450.9|21438.9|19
1747238060000|2025-05-14 15:54:20|21457.2|21445.2|21456.3|21444.3|21457.5|21445.5|21455|21443|14
1747238070000|2025-05-14 15:54:30|21456.6|21444.6|21452.3|21440.3|21456.6|21444.6|21450.4|21438.4|49
1747238080000|2025-05-14 15:54:40|21453.5|21441.5|21452.3|21440.3|21454.4|21442.4|21448.5|21436.5|8
1747238090000|2025-05-14 15:54:50|21453.2|21441.2|21446.4|21434.4|21453.5|21441.5|21446.4|21434.4|27
1747238100000|2025-05-14 15:55:00|21447.9|21435.9|21447.9|21435.9|21448.2|21436.2|21446.9|21434.9|7
1747238110000|2025-05-14 15:55:10|21447.5|21435.5|21448.8|21436.8|21449.7|21437.7|21447.5|21435.5|1
1747238120000|2025-05-14 15:55:20|21446.3|21434.3|21447.5|21435.5|21450|21438|21446.3|21434.3|7
1747238130000|2025-05-14 15:55:30|||||||||1
1747238140000|2025-05-14 15:55:40|21446.3|21434.3|21442.5|21430.5|21446.3|21434.3|21442.2|21430.2|11
1747238150000|2025-05-14 15:55:50|21443.4|21431.4|21446.3|21434.3|21446.3|21434.3|21443.4|21431.4|4
1747238160000|2025-05-14 15:56:00|21445.4|21433.4|21445.9|21433.9|21447.2|21435.2|21444.4|21432.4|23
1747238170000|2025-05-14 15:56:10|21443.8|21431.8|21448.1|21436.1|21448.1|21436.1|21440.3|21428.3|35
1747238180000|2025-05-14 15:56:20|21449|21437|21451.5|21439.5|21453.1|21441.1|21448.1|21436.1|18
1747238190000|2025-05-14 15:56:30|21450.6|21438.6|21447.9|21435.9|21453.1|21441.1|21447.5|21435.5|27
1747238200000|2025-05-14 15:56:40|21448.8|21436.8|21446.3|21434.3|21453.4|21441.4|21446.3|21434.3|9
1747238210000|2025-05-14 15:56:50|21445.9|21433.9|21448.1|21436.1|21448.4|21436.4|21445.9|21433.9|5
1747238220000|2025-05-14 15:57:00|21447.2|21435.2|21451.3|21439.3|21451.3|21439.3|21447.2|21435.2|7
1747238230000|2025-05-14 15:57:10|21450.9|21438.9|21451.3|21439.3|21451.3|21439.3|21448.8|21436.8|4
1747238240000|2025-05-14 15:57:20|21452.5|21440.5|21450.9|21438.9|21453.4|21441.4|21450.9|21438.9|5
1747238250000|2025-05-14 15:57:30|21449.7|21437.7|21450.9|21438.9|21450.9|21438.9|21449.7|21437.7|4
1747238260000|2025-05-14 15:57:40|21449.7|21437.7|21448.4|21436.4|21450.9|21438.9|21448.4|21436.4|15
1747238270000|2025-05-14 15:57:50|21445.9|21433.9|21449.7|21437.7|21451.3|21439.3|21445.9|21433.9|11
1747238280000|2025-05-14 15:58:00|21450|21438|21453.8|21441.8|21455.9|21443.9|21450|21438|8
1747238290000|2025-05-14 15:58:10|21453.4|21441.4|21455.9|21443.9|21455.9|21443.9|21453.4|21441.4|0
1747238300000|2025-05-14 15:58:20|21454.7|21442.7|21451.6|21439.6|21454.7|21442.7|21451.3|21439.3|10
1747238310000|2025-05-14 15:58:30|21452.2|21440.2|21451.3|21439.3|21452.5|21440.5|21451.3|21439.3|2
1747238320000|2025-05-14 15:58:40|21450.3|21438.3|21451.3|21439.3|21452.2|21440.2|21450.3|21438.3|1
1747238330000|2025-05-14 15:58:50|21449.7|21437.7|21451.3|21439.3|21451.3|21439.3|21448.8|21436.8|4
1747238340000|2025-05-14 15:59:00|21453.8|21441.8|21457.5|21445.5|21457.5|21445.5|21453.4|21441.4|29
1747238350000|2025-05-14 15:59:10|21458.4|21446.4|21461.8|21449.8|21463.1|21451.1|21458.4|21446.4|42
1747238360000|2025-05-14 15:59:20|21462.2|21450.2|21461.8|21449.8|21463.1|21451.1|21460.6|21448.6|15
1747238370000|2025-05-14 15:59:30|21465.3|21453.3|21472.5|21460.5|21472.5|21460.5|21465|21453|103
1747238380000|2025-05-14 15:59:40|21471.3|21459.3|21473.4|21461.4|21473.4|21461.4|21470.9|21458.9|10
1747238390000|2025-05-14 15:59:50|21476.6|21464.6|21476.6|21464.6|21476.6|21464.6|21476.6|21464.6|10
1747238400000|2025-05-14 16:00:00|21477.5|21465.5|21474.7|21462.7|21480|21468|21473.4|21461.4|58
1747238410000|2025-05-14 16:00:10|21473.8|21461.8|21470|21458|21475.3|21463.3|21470|21458|23
1747238420000|2025-05-14 16:00:20|21470.3|21458.3|21472.8|21460.8|21472.8|21460.8|21470.3|21458.3|2
1747238430000|2025-05-14 16:00:30|21472.5|21460.5|21473.7|21461.7|21474.1|21462.1|21472.5|21460.5|7
1747238440000|2025-05-14 16:00:40|21476.9|21464.9|21479.4|21467.4|21479.4|21467.4|21476.9|21464.9|12
1747238450000|2025-05-14 16:00:50|21479.1|21467.1|21476.9|21464.9|21479.4|21467.4|21476.6|21464.6|4
1747238460000|2025-05-14 16:01:00|21476.6|21464.6|21484.1|21472.1|21484.4|21472.4|21476.6|21464.6|9
1747238470000|2025-05-14 16:01:10|21482.2|21470.2|21481.9|21469.9|21486.6|21474.6|21481.9|21469.9|4
1747238480000|2025-05-14 16:01:20|21481.6|21469.6|21490.1|21478.1|21490.1|21478.1|21481.6|21469.6|40
1747238490000|2025-05-14 16:01:30|21488.8|21476.8|21491.6|21479.6|21491.6|21479.6|21484.7|21472.7|33
1747238500000|2025-05-14 16:01:40|21491.9|21479.9|21491|21479|21492.8|21480.8|21489.1|21477.1|47
1747238510000|2025-05-14 16:01:50|21491.9|21479.9|21492.2|21480.2|21492.2|21480.2|21491.9|21479.9|14
1747238520000|2025-05-14 16:02:00|21489.7|21477.7|21489.7|21477.7|21490.7|21478.7|21487.8|21475.8|36
1747238530000|2025-05-14 16:02:10|21491.6|21479.6|21484.7|21472.7|21491.6|21479.6|21484.4|21472.4|14
1747238540000|2025-05-14 16:02:20|21486.6|21474.6|21494.7|21482.7|21494.7|21482.7|21486.6|21474.6|130
1747238550000|2025-05-14 16:02:30|21492.9|21480.9|21494.7|21482.7|21494.7|21482.7|21491.6|21479.6|117
1747238560000|2025-05-14 16:02:40|21494.4|21482.4|21492.6|21480.6|21494.7|21482.7|21491.9|21479.9|20
1747238570000|2025-05-14 16:02:50|21492.9|21480.9|21489.1|21477.1|21496.9|21484.9|21489.1|21477.1|45
1747238580000|2025-05-14 16:03:00|21488.2|21476.2|21496.6|21484.6|21496.6|21484.6|21488.2|21476.2|9
1747238590000|2025-05-14 16:03:10|21496.9|21484.9|21494.1|21482.1|21497.8|21485.8|21494.1|21482.1|10
1747238600000|2025-05-14 16:03:20|21495.3|21483.3|21494.4|21482.4|21495.7|21483.7|21493.2|21481.2|4
1747238610000|2025-05-14 16:03:30|21493.5|21481.5|21501.6|21489.6|21501.6|21489.6|21493.5|21481.5|6
1747238620000|2025-05-14 16:03:40|21500.7|21488.7|21509.1|21497.1|21514.1|21502.1|21500.7|21488.7|75
1747238630000|2025-05-14 16:03:50|21510|21498|21509.3|21497.3|21512.2|21500.2|21507.2|21495.2|27
1747238640000|2025-05-14 16:04:00|21508.4|21496.4|21509.6|21497.6|21510|21498|21505.6|21493.6|35
1747238650000|2025-05-14 16:04:10|21509.3|21497.3|21520|21508|21520|21508|21509.3|21497.3|33
1747238660000|2025-05-14 16:04:20|21518.7|21506.7|21512.8|21500.8|21518.7|21506.7|21511.6|21499.6|4
1747238670000|2025-05-14 16:04:30|21512.1|21500.1|21511.6|21499.6|21512.1|21500.1|21510|21498|19
1747238680000|2025-05-14 16:04:40|21510.6|21498.6|21510.3|21498.3|21511.6|21499.6|21506.6|21494.6|30
1747238690000|2025-05-14 16:04:50|21510.6|21498.6|21511.6|21499.6|21511.6|21499.6|21509.1|21497.1|18
1747238700000|2025-05-14 16:05:00|21512.5|21500.5|21512.5|21500.5|21514.4|21502.4|21511.6|21499.6|42
1747238710000|2025-05-14 16:05:10|21511.6|21499.6|21512.5|21500.5|21512.5|21500.5|21511.6|21499.6|3
1747238720000|2025-05-14 16:05:20|21512.8|21500.8|21518.4|21506.4|21518.4|21506.4|21511.6|21499.6|20
1747238730000|2025-05-14 16:05:30|21517.5|21505.5|21516.2|21504.2|21518.4|21506.4|21516.2|21504.2|6
1747238740000|2025-05-14 16:05:40|21513.4|21501.4|21531.6|21519.6|21531.9|21519.9|21513.4|21501.4|79
1747238750000|2025-05-14 16:05:50|21531.9|21519.9|21534.1|21522.1|21537.5|21525.5|21530.3|21518.3|28
1747238760000|2025-05-14 16:06:00|21535|21523|21537.5|21525.5|21538.4|21526.4|21535|21523|12
1747238770000|2025-05-14 16:06:10|21535.9|21523.9|21536.2|21524.2|21538.4|21526.4|21535.9|21523.9|15
1747238780000|2025-05-14 16:06:20|21537.1|21525.1|21538.4|21526.4|21538.4|21526.4|21535.9|21523.9|6
1747238790000|2025-05-14 16:06:30|21537.5|21525.5|21528.4|21516.4|21538.4|21526.4|21528.1|21516.1|61
1747238800000|2025-05-14 16:06:40|21525.6|21513.6|21516.6|21504.6|21532.1|21520.1|21515.9|21503.9|78
1747238810000|2025-05-14 16:06:50|21519.3|21507.3|21519.6|21507.6|21519.6|21507.6|21517.8|21505.8|9
1747238820000|2025-05-14 16:07:00|21520|21508|21519.1|21507.1|21520|21508|21514.1|21502.1|48
1747238830000|2025-05-14 16:07:10|21520.3|21508.3|21516.6|21504.6|21520.3|21508.3|21516.6|21504.6|83
1747238840000|2025-05-14 16:07:20|21512.8|21500.8|21516|21504|21516.9|21504.9|21512.5|21500.5|36
1747238850000|2025-05-14 16:07:30|21515.6|21503.6|21510.4|21498.4|21515.6|21503.6|21510.4|21498.4|34
1747238860000|2025-05-14 16:07:40|21513.1|21501.1|21512.2|21500.2|21513.5|21501.5|21510.6|21498.6|47
1747238870000|2025-05-14 16:07:50|21511.9|21499.9|21513.1|21501.1|21513.5|21501.5|21509.7|21497.7|74
1747238880000|2025-05-14 16:08:00|21515.3|21503.3|21517.2|21505.2|21517.2|21505.2|21515.3|21503.3|23
1747238890000|2025-05-14 16:08:10|21516|21504|21515.6|21503.6|21517.2|21505.2|21515.6|21503.6|35
1747238900000|2025-05-14 16:08:20|21516|21504|21515.3|21503.3|21516.9|21504.9|21514.4|21502.4|24
1747238910000|2025-05-14 16:08:30|21516.2|21504.2|21515.3|21503.3|21516.2|21504.2|21515.3|21503.3|34
1747238920000|2025-05-14 16:08:40|21515|21503|21515|21503|21515.3|21503.3|21515|21503|4
1747238930000|2025-05-14 16:08:50|21515.9|21503.9|21516.5|21504.5|21516.5|21504.5|21515.9|21503.9|4
1747238940000|2025-05-14 16:09:00|21515|21503|21519.5|21507.5|21520.8|21508.8|21515|21503|152
1747238950000|2025-05-14 16:09:10|||||||||27
1747238960000|2025-05-14 16:09:20|21521.1|21509.1|21528|21516|21528.6|21516.6|21521.1|21509.1|49
1747238970000|2025-05-14 16:09:30|21527|21515|21528|21516|21528.9|21516.9|21526.4|21514.4|38
1747238980000|2025-05-14 16:09:40|21529.2|21517.2|21539.5|21527.5|21541.4|21529.4|21529.2|21517.2|17
1747238990000|2025-05-14 16:09:50|21536.7|21524.7|21539.5|21527.5|21539.5|21527.5|21533|21521|25
1747239000000|2025-05-14 16:10:00|21538.3|21526.3|21539.9|21527.9|21539.9|21527.9|21537|21525|22
1747239010000|2025-05-14 16:10:10|21540.2|21528.2|21540.2|21528.2|21541.1|21529.1|21540.2|21528.2|3
1747239020000|2025-05-14 16:10:20|21538.6|21526.6|21540.2|21528.2|21540.2|21528.2|21538.6|21526.6|6
1747239030000|2025-05-14 16:10:30|21539.5|21527.5|21537.7|21525.7|21539.5|21527.5|21537.7|21525.7|11
1747239040000|2025-05-14 16:10:40|21540.5|21528.5|21539.6|21527.6|21540.5|21528.5|21537.1|21525.1|58
1747239050000|2025-05-14 16:10:50|21540.9|21528.9|21540.2|21528.2|21542|21530|21540.2|21528.2|3
1747239060000|2025-05-14 16:11:00|21539.3|21527.3|21535.9|21523.9|21539.3|21527.3|21531.8|21519.8|24
1747239070000|2025-05-14 16:11:10|21537.1|21525.1|21532.1|21520.1|21537.1|21525.1|21530.9|21518.9|20
1747239080000|2025-05-14 16:11:20|21532.5|21520.5|21533.4|21521.4|21533.4|21521.4|21530.9|21518.9|6
1747239090000|2025-05-14 16:11:30|21532.4|21520.4|21535.9|21523.9|21537.1|21525.1|21532.1|21520.1|14
1747239100000|2025-05-14 16:11:40|21536.5|21524.5|21535.6|21523.6|21536.5|21524.5|21535.6|21523.6|38
1747239110000|2025-05-14 16:11:50|21539|21527|21535.6|21523.6|21539|21527|21535.6|21523.6|7
1747239120000|2025-05-14 16:12:00|21536.5|21524.5|21542.2|21530.2|21542.2|21530.2|21527.1|21515.1|35
1747239130000|2025-05-14 16:12:10|21541.9|21529.9|21545.3|21533.3|21550.6|21538.6|21541.9|21529.9|28
1747239140000|2025-05-14 16:12:20|21547.8|21535.8|21545.6|21533.6|21548.1|21536.1|21545.6|21533.6|6
1747239150000|2025-05-14 16:12:30|21544.7|21532.7|21544.4|21532.4|21545.4|21533.4|21543.8|21531.8|58
1747239160000|2025-05-14 16:12:40|21545.4|21533.4|21546|21534|21546|21534|21544.4|21532.4|8
1747239170000|2025-05-14 16:12:50|21544.8|21532.8|21546|21534|21546|21534|21544.8|21532.8|12
1747239180000|2025-05-14 16:13:00|21548.5|21536.5|21548.5|21536.5|21548.5|21536.5|21548.5|21536.5|7
1747239190000|2025-05-14 16:13:10|21551|21539|21548.5|21536.5|21552.3|21540.3|21547.6|21535.6|7
1747239200000|2025-05-14 16:13:20|21546.9|21534.9|21548.5|21536.5|21548.5|21536.5|21546|21534|24
1747239210000|2025-05-14 16:13:30|21541.2|21529.2|21547.9|21535.9|21547.9|21535.9|21537.9|21525.9|13
1747239220000|2025-05-14 16:13:40|21548.2|21536.2|21546.7|21534.7|21555.4|21543.4|21544.2|21532.2|20
1747239230000|2025-05-14 16:13:50|21547|21535|21547.9|21535.9|21554.4|21542.4|21546.7|21534.7|21
1747239240000|2025-05-14 16:14:00|21550.1|21538.1|21562.4|21550.4|21566.4|21554.4|21548.3|21536.3|39
1747239250000|2025-05-14 16:14:10|21560.8|21548.8|21549.2|21537.2|21561.1|21549.1|21548.9|21536.9|57
1747239260000|2025-05-14 16:14:20|21545.4|21533.4|21545.8|21533.8|21547|21535|21537.9|21525.9|31
1747239270000|2025-05-14 16:14:30|21545.4|21533.4|21546.1|21534.1|21547|21535|21545.4|21533.4|14
1747239280000|2025-05-14 16:14:40|21547|21535|21545.2|21533.2|21547|21535|21544.9|21532.9|7
1747239290000|2025-05-14 16:14:50|21547.7|21535.7|21541.8|21529.8|21547.7|21535.7|21541.8|21529.8|9
1747239300000|2025-05-14 16:15:00|21541.4|21529.4|21545.5|21533.5|21545.5|21533.5|21541.4|21529.4|15
1747239310000|2025-05-14 16:15:10|21545.9|21533.9|21548|21536|21550.2|21538.2|21545.9|21533.9|9
1747239320000|2025-05-14 16:15:20|21548.9|21536.9|21551.8|21539.8|21551.8|21539.8|21548.9|21536.9|31
1747239330000|2025-05-14 16:15:30|21552.7|21540.7|21548.6|21536.6|21553|21541|21547.7|21535.7|16
1747239340000|2025-05-14 16:15:40|21546.4|21534.4|21541.8|21529.8|21546.4|21534.4|21541.8|21529.8|2
1747239350000|2025-05-14 16:15:50|21542.1|21530.1|21542.4|21530.4|21545.5|21533.5|21542.1|21530.1|2
1747239360000|2025-05-14 16:16:00|21542.1|21530.1|21544.6|21532.6|21544.9|21532.9|21541.2|21529.2|6
1747239370000|2025-05-14 16:16:10|21543.7|21531.7|21545.5|21533.5|21545.8|21533.8|21543.3|21531.3|31
1747239380000|2025-05-14 16:16:20|21543.9|21531.9|21540.5|21528.5|21543.9|21531.9|21540.5|21528.5|7
1747239390000|2025-05-14 16:16:30|21540.8|21528.8|21539.6|21527.6|21540.8|21528.8|21533.3|21521.3|13
1747239400000|2025-05-14 16:16:40|21541.2|21529.2|21541.2|21529.2|21542.1|21530.1|21538.7|21526.7|49
1747239410000|2025-05-14 16:16:50|21538.4|21526.4|21536.8|21524.8|21540.3|21528.3|21536.5|21524.5|46
1747239420000|2025-05-14 16:17:00|21536.4|21524.4|21531.8|21519.8|21536.4|21524.4|21529.3|21517.3|42
1747239430000|2025-05-14 16:17:10|21533.7|21521.7|21531.8|21519.8|21533.7|21521.7|21530|21518|75
1747239440000|2025-05-14 16:17:20|21534.3|21522.3|21536.5|21524.5|21536.5|21524.5|21534|21522|4
1747239450000|2025-05-14 16:17:30|21535.6|21523.6|21536.5|21524.5|21536.8|21524.8|21534.3|21522.3|7
1747239460000|2025-05-14 16:17:40|21536.8|21524.8|21536.2|21524.2|21538.7|21526.7|21536.2|21524.2|33
1747239470000|2025-05-14 16:17:50|21538.7|21526.7|21535.6|21523.6|21538.7|21526.7|21535.6|21523.6|59
1747239480000|2025-05-14 16:18:00|21534.7|21522.7|21536.8|21524.8|21536.8|21524.8|21534.7|21522.7|7
1747239490000|2025-05-14 16:18:10|21537.8|21525.8|21537.4|21525.4|21537.8|21525.8|21537.4|21525.4|18
1747239500000|2025-05-14 16:18:20|21538.3|21526.3|21542.5|21530.5|21542.5|21530.5|21537.8|21525.8|31
1747239510000|2025-05-14 16:18:30|21543.5|21531.5|21548.8|21536.8|21553.2|21541.2|21543.5|21531.5|52
1747239520000|2025-05-14 16:18:40|21549.1|21537.1|21543.4|21531.4|21549.1|21537.1|21542.5|21530.5|49
1747239530000|2025-05-14 16:18:50|21543.8|21531.8|21545|21533|21545|21533|21543.4|21531.4|58
1747239540000|2025-05-14 16:19:00|21544.1|21532.1|21542.8|21530.8|21548.2|21536.2|21541.6|21529.6|29
1747239550000|2025-05-14 16:19:10|21543.8|21531.8|21544.7|21532.7|21545|21533|21542.5|21530.5|6
1747239560000|2025-05-14 16:19:20|21545|21533|21540.9|21528.9|21545|21533|21540.9|21528.9|33
1747239570000|2025-05-14 16:19:30|21541.3|21529.3|21538.4|21526.4|21541.3|21529.3|21538.4|21526.4|13
1747239580000|2025-05-14 16:19:40|21537.5|21525.5|21545|21533|21546.2|21534.2|21537.5|21525.5|21
1747239590000|2025-05-14 16:19:50|21544.7|21532.7|21537.5|21525.5|21544.7|21532.7|21537.5|21525.5|20
1747239600000|2025-05-14 16:20:00|21536.8|21524.8|21538.7|21526.7|21539.6|21527.6|21536.8|21524.8|12
1747239610000|2025-05-14 16:20:10|21537.7|21525.7|21538.7|21526.7|21538.7|21526.7|21537.1|21525.1|22
1747239620000|2025-05-14 16:20:20|21533.7|21521.7|21536.8|21524.8|21537.7|21525.7|21533.7|21521.7|31
1747239630000|2025-05-14 16:20:30|21535.9|21523.9|21537.7|21525.7|21537.7|21525.7|21535.9|21523.9|11
1747239640000|2025-05-14 16:20:40|21536.8|21524.8|21537.7|21525.7|21537.7|21525.7|21536.8|21524.8|3
1747239650000|2025-05-14 16:20:50|21538.7|21526.7|21538.7|21526.7|21538.7|21526.7|21537.7|21525.7|14
1747239660000|2025-05-14 16:21:00|21540.5|21528.5|21540.5|21528.5|21540.5|21528.5|21539.6|21527.6|7
1747239670000|2025-05-14 16:21:10|21539.6|21527.6|21539.2|21527.2|21539.6|21527.6|21538.3|21526.3|6
1747239680000|2025-05-14 16:21:20|21538.3|21526.3|21534.9|21522.9|21538.3|21526.3|21533.7|21521.7|70
1747239690000|2025-05-14 16:21:30|21534|21522|21533.7|21521.7|21536.2|21524.2|21533.3|21521.3|21
1747239700000|2025-05-14 16:21:40|21536.2|21524.2|21536.5|21524.5|21536.5|21524.5|21534|21522|17
1747239710000|2025-05-14 16:21:50|21536.8|21524.8|21536.8|21524.8|21536.8|21524.8|21536.8|21524.8|1
1747239720000|2025-05-14 16:22:00|21536.5|21524.5|21536.5|21524.5|21536.5|21524.5|21536.2|21524.2|7
1747239730000|2025-05-14 16:22:10|21537.4|21525.4|21534|21522|21537.7|21525.7|21532.7|21520.7|9
1747239740000|2025-05-14 16:22:20|21534.3|21522.3|21536.2|21524.2|21536.5|21524.5|21534|21522|2
1747239750000|2025-05-14 16:22:30|21535.2|21523.2|21536.8|21524.8|21539.3|21527.3|21535.2|21523.2|15
1747239760000|2025-05-14 16:22:40|21539.3|21527.3|21541.2|21529.2|21541.5|21529.5|21537.4|21525.4|16
1747239770000|2025-05-14 16:22:50|21541.5|21529.5|21543.3|21531.3|21543.7|21531.7|21539|21527|47
1747239780000|2025-05-14 16:23:00|21543.7|21531.7|21548|21536|21549.6|21537.6|21543.7|21531.7|2
1747239790000|2025-05-14 16:23:10|21546.7|21534.7|21548|21536|21548|21536|21546.7|21534.7|11
1747239800000|2025-05-14 16:23:20|21545.5|21533.5|21540.8|21528.8|21546.1|21534.1|21540.8|21528.8|13
1747239810000|2025-05-14 16:23:30|21541.1|21529.1|21540.5|21528.5|21542.1|21530.1|21536.5|21524.5|8
1747239820000|2025-05-14 16:23:40|21539.6|21527.6|21538.3|21526.3|21539.6|21527.6|21538.3|21526.3|2
1747239830000|2025-05-14 16:23:50|21538.6|21526.6|21538|21526|21539.8|21527.8|21534.8|21522.8|26
1747239840000|2025-05-14 16:24:00|21538.9|21526.9|21537.6|21525.6|21539.1|21527.1|21531.1|21519.1|50
1747239850000|2025-05-14 16:24:10|21537.2|21525.2|21538.5|21526.5|21538.5|21526.5|21536|21524|9
1747239860000|2025-05-14 16:24:20|21537.6|21525.6|21536.3|21524.3|21537.6|21525.6|21533.5|21521.5|18
1747239870000|2025-05-14 16:24:30|21536.6|21524.6|21527.9|21515.9|21536.6|21524.6|21527.9|21515.9|41
1747239880000|2025-05-14 16:24:40|21528.2|21516.2|21526.3|21514.3|21529.1|21517.1|21523.1|21511.1|27
1747239890000|2025-05-14 16:24:50|21527.9|21515.9|21530.4|21518.4|21530.4|21518.4|21527.9|21515.9|21
1747239900000|2025-05-14 16:25:00|21528.6|21516.6|21526|21514|21530.4|21518.4|21526|21514|19
1747239910000|2025-05-14 16:25:10|21526.6|21514.6|21527.9|21515.9|21527.9|21515.9|21526.6|21514.6|3
1747239920000|2025-05-14 16:25:20|21527|21515|21528.8|21516.8|21530.4|21518.4|21526.6|21514.6|12
1747239930000|2025-05-14 16:25:30|21530.1|21518.1|21530.7|21518.7|21530.7|21518.7|21530.1|21518.1|0
1747239940000|2025-05-14 16:25:40|21530.4|21518.4|21533.2|21521.2|21533.8|21521.8|21530.4|21518.4|14
1747239950000|2025-05-14 16:25:50|21531.4|21519.4|21530.7|21518.7|21531.4|21519.4|21530.4|21518.4|12
1747239960000|2025-05-14 16:26:00|21531.1|21519.1|21532.3|21520.3|21532.3|21520.3|21530.7|21518.7|4
1747239970000|2025-05-14 16:26:10|21534.1|21522.1|21531.4|21519.4|21534.1|21522.1|21531.4|21519.4|10
1747239980000|2025-05-14 16:26:20|21530.5|21518.5|21527.3|21515.3|21530.5|21518.5|21527.3|21515.3|9
1747239990000|2025-05-14 16:26:30|21525.5|21513.5|21511.4|21499.4|21525.5|21513.5|21509.8|21497.8|14
1747240000000|2025-05-14 16:26:40|21512.6|21500.6|21518.5|21506.5|21518.5|21506.5|21512.6|21500.6|8
1747240010000|2025-05-14 16:26:50|21517.6|21505.6|21520.1|21508.1|21520.1|21508.1|21517.6|21505.6|1
1747240020000|2025-05-14 16:27:00|21518.5|21506.5|21512|21500|21518.9|21506.9|21512|21500|47
1747240030000|2025-05-14 16:27:10|21512.3|21500.3|21512|21500|21512.6|21500.6|21506|21494|38
1747240040000|2025-05-14 16:27:20|21512.9|21500.9|21501.7|21489.7|21512.9|21500.9|21500.8|21488.8|11
1747240050000|2025-05-14 16:27:30|21502.6|21490.6|21503.5|21491.5|21504.2|21492.2|21502.6|21490.6|7
1747240060000|2025-05-14 16:27:40|21504.2|21492.2|21496.7|21484.7|21504.2|21492.2|21496.7|21484.7|2
1747240070000|2025-05-14 16:27:50|21492.6|21480.6|21490.1|21478.1|21493.5|21481.5|21490.1|21478.1|14
1747240080000|2025-05-14 16:28:00|21487.6|21475.6|21478.9|21466.9|21487.6|21475.6|21478.5|21466.5|55
1747240090000|2025-05-14 16:28:10|21478.5|21466.5|21479.8|21467.8|21481.4|21469.4|21477.3|21465.3|18
1747240100000|2025-05-14 16:28:20|21478.9|21466.9|21485.1|21473.1|21485.1|21473.1|21478.9|21466.9|12
1747240110000|2025-05-14 16:28:30|21485.5|21473.5|21484.2|21472.2|21486.4|21474.4|21481.4|21469.4|17
1747240120000|2025-05-14 16:28:40|21485.1|21473.1|21486.7|21474.7|21486.7|21474.7|21484.2|21472.2|1
1747240130000|2025-05-14 16:28:50|21486.4|21474.4|21484.2|21472.2|21491.7|21479.7|21484.2|21472.2|9
1747240140000|2025-05-14 16:29:00|21483.3|21471.3|21486.1|21474.1|21487|21475|21483.3|21471.3|9
1747240150000|2025-05-14 16:29:10|21485.2|21473.2|21489.5|21477.5|21490.5|21478.5|21485.2|21473.2|20
1747240160000|2025-05-14 16:29:20|21488.3|21476.3|21491.1|21479.1|21491.1|21479.1|21487.4|21475.4|2
1747240170000|2025-05-14 16:29:30|21493.6|21481.6|21487.4|21475.4|21493.6|21481.6|21487.4|21475.4|18
1747240180000|2025-05-14 16:29:40|21486.5|21474.5|21483.6|21471.6|21489.9|21477.9|21483.3|21471.3|29
1747240190000|2025-05-14 16:29:50|21484|21472|21479.3|21467.3|21484|21472|21479.3|21467.3|9
1747240200000|2025-05-14 16:30:00|21480.2|21468.2|21483.6|21471.6|21483.6|21471.6|21479.3|21467.3|4
1747240210000|2025-05-14 16:30:10|21485.2|21473.2|21486.1|21474.1|21486.1|21474.1|21485.2|21473.2|6
1747240220000|2025-05-14 16:30:20|21483.6|21471.6|21486.8|21474.8|21487.1|21475.1|21483.6|21471.6|9
1747240230000|2025-05-14 16:30:30|21485.9|21473.9|21481.4|21469.4|21486.8|21474.8|21481.1|21469.1|25
1747240240000|2025-05-14 16:30:40|21481.1|21469.1|21485.4|21473.4|21485.4|21473.4|21480.2|21468.2|21
1747240250000|2025-05-14 16:30:50|21482|21470|21481.1|21469.1|21482|21470|21481.1|21469.1|7
1747240260000|2025-05-14 16:31:00|21482|21470|21482|21470|21482.9|21470.9|21482|21470|4
1747240270000|2025-05-14 16:31:10|21482.9|21470.9|21480.2|21468.2|21482.9|21470.9|21479.3|21467.3|38
1747240280000|2025-05-14 16:31:20|||||||||1
1747240290000|2025-05-14 16:31:30|21482.7|21470.7|21481.8|21469.8|21482.7|21470.7|21481.4|21469.4|6
1747240300000|2025-05-14 16:31:40|21482.7|21470.7|21480.4|21468.4|21482.7|21470.7|21480.4|21468.4|27
1747240310000|2025-05-14 16:31:50|21479.5|21467.5|21480.4|21468.4|21480.4|21468.4|21479.5|21467.5|0
1747240320000|2025-05-14 16:32:00|21482.9|21470.9|21481.1|21469.1|21482.9|21470.9|21481.1|21469.1|4
1747240330000|2025-05-14 16:32:10|21482|21470|21482|21470|21482.9|21470.9|21482|21470|0
1747240340000|2025-05-14 16:32:20|21485.1|21473.1|21481.4|21469.4|21485.1|21473.1|21481.4|21469.4|27
1747240350000|2025-05-14 16:32:30|21484.8|21472.8|21483.9|21471.9|21484.8|21472.8|21483.9|21471.9|5
1747240360000|2025-05-14 16:32:40|21484.8|21472.8|21478.9|21466.9|21484.8|21472.8|21478.9|21466.9|13
1747240380000|2025-05-14 16:33:00|21477.9|21465.9|21464.1|21452.1|21477.9|21465.9|21464.1|21452.1|22
1747240390000|2025-05-14 16:33:10|21470.4|21458.4|21464.4|21452.4|21470.7|21458.7|21464.4|21452.4|7
1747240400000|2025-05-14 16:33:20|21464.8|21452.8|21465.7|21453.7|21466.4|21454.4|21464.8|21452.8|7
1747240410000|2025-05-14 16:33:30|21464.4|21452.4|21455.1|21443.1|21464.4|21452.4|21455.1|21443.1|6
1747240420000|2025-05-14 16:33:40|21454.8|21442.8|21447.3|21435.3|21456.9|21444.9|21446|21434|17
1747240430000|2025-05-14 16:33:50|21447.6|21435.6|21443.8|21431.8|21449.8|21437.8|21443.8|21431.8|27
1747240440000|2025-05-14 16:34:00|21451|21439|21454.4|21442.4|21454.8|21442.8|21451|21439|10
1747240450000|2025-05-14 16:34:10|21454.1|21442.1|21449.1|21437.1|21454.1|21442.1|21443.2|21431.2|53
1747240460000|2025-05-14 16:34:20|21446.9|21434.9|21441.6|21429.6|21449.1|21437.1|21441.6|21429.6|7
1747240470000|2025-05-14 16:34:30|21438.8|21426.8|21448.2|21436.2|21448.2|21436.2|21436.9|21424.9|13
1747240480000|2025-05-14 16:34:40|21447.8|21435.8|21441.3|21429.3|21449.1|21437.1|21441.3|21429.3|13
1747240490000|2025-05-14 16:34:50|21441.6|21429.6|21443.8|21431.8|21443.8|21431.8|21441.6|21429.6|21
1747240500000|2025-05-14 16:35:00|21444.1|21432.1|21439.4|21427.4|21444.4|21432.4|21439.4|21427.4|15
1747240510000|2025-05-14 16:35:10|21440.3|21428.3|21441|21429|21441|21429|21436|21424|3
1747240520000|2025-05-14 16:35:20|21441.9|21429.9|21425.7|21413.7|21442.3|21430.3|21425.7|21413.7|21
1747240530000|2025-05-14 16:35:30|21425.3|21413.3|21431.9|21419.9|21432.3|21420.3|21424.8|21412.8|8
1747240540000|2025-05-14 16:35:40|21432.3|21420.3|21433.5|21421.5|21440.3|21428.3|21432.3|21420.3|5
1747240550000|2025-05-14 16:35:50|21432.6|21420.6|21432.6|21420.6|21433.5|21421.5|21431.7|21419.7|1
1747240560000|2025-05-14 16:36:00|21433.5|21421.5|21442.8|21430.8|21442.8|21430.8|21433.2|21421.2|21
1747240570000|2025-05-14 16:36:10|21441.9|21429.9|21441.9|21429.9|21443.2|21431.2|21441.9|21429.9|1
1747240580000|2025-05-14 16:36:20|21441|21429|21441.9|21429.9|21441.9|21429.9|21436.6|21424.6|8
1747240590000|2025-05-14 16:36:30|21441.6|21429.6|21441.9|21429.9|21441.9|21429.9|21440.7|21428.7|0
1747240600000|2025-05-14 16:36:40|21442.8|21430.8|21435.3|21423.3|21445.3|21433.3|21434.4|21422.4|11
1747240610000|2025-05-14 16:36:50|21434.4|21422.4|21439.1|21427.1|21439.4|21427.4|21434.1|21422.1|9
1747240620000|2025-05-14 16:37:00|21435.3|21423.3|21431|21419|21435.3|21423.3|21431|21419|15
1747240630000|2025-05-14 16:37:10|21431.9|21419.9|21430.3|21418.3|21433.2|21421.2|21430.3|21418.3|6
1747240640000|2025-05-14 16:37:20|21428.5|21416.5|21417.8|21405.8|21428.5|21416.5|21416.9|21404.9|9
1747240650000|2025-05-14 16:37:30|21416.9|21404.9|21430.3|21418.3|21431.2|21419.2|21413.7|21401.7|7
1747240660000|2025-05-14 16:37:40|21431.2|21419.2|21428.4|21416.4|21437.2|21425.2|21428.4|21416.4|6
1747240670000|2025-05-14 16:37:50|21428.7|21416.7|21433.4|21421.4|21433.4|21421.4|21428.7|21416.7|9
1747240680000|2025-05-14 16:38:00|21432.7|21420.7|21427.2|21415.2|21432.7|21420.7|21425.6|21413.6|9
1747240690000|2025-05-14 16:38:10|21427.5|21415.5|21427.5|21415.5|21427.5|21415.5|21427.5|21415.5|20
1747240700000|2025-05-14 16:38:20|21428.4|21416.4|21420.3|21408.3|21428.4|21416.4|21419.7|21407.7|44
1747240710000|2025-05-14 16:38:30|21418.7|21406.7|21412.5|21400.5|21418.7|21406.7|21412.5|21400.5|11
1747240720000|2025-05-14 16:38:40|21412.8|21400.8|21412.8|21400.8|21417.8|21405.8|21412.8|21400.8|33
1747240730000|2025-05-14 16:38:50|21415.3|21403.3|21412.8|21400.8|21415.3|21403.3|21412.8|21400.8|10
1747240740000|2025-05-14 16:39:00|21413.2|21401.2|21411.9|21399.9|21414.7|21402.7|21411.9|21399.9|5
1747240750000|2025-05-14 16:39:10|21414.7|21402.7|21421|21409|21421.9|21409.9|21414.7|21402.7|5
1747240760000|2025-05-14 16:39:20|21421.9|21409.9|21429.1|21417.1|21429.1|21417.1|21421.9|21409.9|15
1747240770000|2025-05-14 16:39:30|21432.8|21420.8|21426|21414|21434.1|21422.1|21426|21414|25
1747240780000|2025-05-14 16:39:40|21425.7|21413.7|21424.4|21412.4|21426|21414|21424.1|21412.1|2
1747240790000|2025-05-14 16:39:50|21419.4|21407.4|21420.7|21408.7|21420.7|21408.7|21418.5|21406.5|1
1747240800000|2025-05-14 16:40:00|21420.3|21408.3|21426|21414|21426|21414|21418.2|21406.2|7
1747240810000|2025-05-14 16:40:10|21426.9|21414.9|21426.7|21414.7|21431|21419|21426|21414|23
1747240820000|2025-05-14 16:40:20|21427.6|21415.6|21430.1|21418.1|21433.8|21421.8|21427.6|21415.6|4
1747240830000|2025-05-14 16:40:30|21426|21414|21412.6|21400.6|21426|21414|21412.6|21400.6|22
1747240840000|2025-05-14 16:40:40|21413.5|21401.5|21403.1|21391.1|21417.2|21405.2|21400.6|21388.6|20
1747240850000|2025-05-14 16:40:50|21393.7|21381.7|21398.5|21386.5|21401.3|21389.3|21392.5|21380.5|27
1747240860000|2025-05-14 16:41:00|21395.7|21383.7|21388.8|21376.8|21396.3|21384.3|21386.3|21374.3|41
1747240870000|2025-05-14 16:41:10|21388.5|21376.5|21388.8|21376.8|21388.8|21376.8|21386.3|21374.3|12
1747240880000|2025-05-14 16:41:20|21388.5|21376.5|21389.4|21377.4|21390.6|21378.6|21388.5|21376.5|9
1747240890000|2025-05-14 16:41:30|21393.1|21381.1|21391|21379|21393.1|21381.1|21391|21379|10
1747240900000|2025-05-14 16:41:40|21390.6|21378.6|21398.1|21386.1|21398.5|21386.5|21390.6|21378.6|16
1747240910000|2025-05-14 16:41:50|21397.8|21385.8|21388.5|21376.5|21398.1|21386.1|21388.5|21376.5|12
1747240920000|2025-05-14 16:42:00|21391|21379|21395.3|21383.3|21396|21384|21390.6|21378.6|13
1747240930000|2025-05-14 16:42:10|21393.1|21381.1|21391|21379|21394.4|21382.4|21390.6|21378.6|6
1747240940000|2025-05-14 16:42:20|21390.6|21378.6|21386.9|21374.9|21390.6|21378.6|21386.9|21374.9|16
1747240950000|2025-05-14 16:42:30|21387.8|21375.8|21390.3|21378.3|21390.3|21378.3|21387.8|21375.8|1
1747240960000|2025-05-14 16:42:40|21391.2|21379.2|21398.1|21386.1|21398.1|21386.1|21391.2|21379.2|5
1747240970000|2025-05-14 16:42:50|21398.5|21386.5|21394.4|21382.4|21398.5|21386.5|21393.1|21381.1|6
1747240980000|2025-05-14 16:43:00|21395.3|21383.3|21399.4|21387.4|21401.9|21389.9|21395.3|21383.3|10
1747240990000|2025-05-14 16:43:10|21400.3|21388.3|21395.3|21383.3|21401|21389|21393.5|21381.5|8
1747241000000|2025-05-14 16:43:20|21395.6|21383.6|21397.8|21385.8|21397.8|21385.8|21394.4|21382.4|8
1747241010000|2025-05-14 16:43:30|21396.9|21384.9|21399.4|21387.4|21401|21389|21396|21384|11
1747241020000|2025-05-14 16:43:40|21395|21383|21392.8|21380.8|21395.3|21383.3|21392.8|21380.8|11
1747241030000|2025-05-14 16:43:50|21393.8|21381.8|21394.4|21382.4|21394.6|21382.6|21392.8|21380.8|9
1747241040000|2025-05-14 16:44:00|||||||||3
1747241050000|2025-05-14 16:44:10|21394.1|21382.1|21390.9|21378.9|21394.4|21382.4|21388.7|21376.7|6
1747241060000|2025-05-14 16:44:20|21391.2|21379.2|21390.9|21378.9|21391.2|21379.2|21389.6|21377.6|2
1747241070000|2025-05-14 16:44:30|21389.6|21377.6|21391.2|21379.2|21391.2|21379.2|21388.7|21376.7|9
1747241080000|2025-05-14 16:44:40|21390.3|21378.3|21390.3|21378.3|21391.2|21379.2|21390.3|21378.3|2
1747241090000|2025-05-14 16:44:50|21390|21378|21390|21378|21392.1|21380.1|21390|21378|8
1747241100000|2025-05-14 16:45:00|21390.9|21378.9|21376.5|21364.5|21390.9|21378.9|21375.5|21363.5|41
1747241110000|2025-05-14 16:45:10|21376.8|21364.8|21375.5|21363.5|21379|21367|21373.4|21361.4|7
1747241120000|2025-05-14 16:45:20|21376.8|21364.8|21370|21358|21377.1|21365.1|21370|21358|20
1747241130000|2025-05-14 16:45:30|21369|21357|21351.5|21339.5|21369|21357|21351.5|21339.5|22
1747241140000|2025-05-14 16:45:40|21349|21337|21354.6|21342.6|21354.6|21342.6|21345.3|21333.3|30
1747241150000|2025-05-14 16:45:50|21352.1|21340.1|21341.3|21329.3|21354.4|21342.4|21340.6|21328.6|57
1747241160000|2025-05-14 16:46:00|21341|21329|21337.5|21325.5|21341|21329|21335|21323|10
1747241170000|2025-05-14 16:46:10|21339.1|21327.1|21353.2|21341.2|21355|21343|21339.1|21327.1|38
1747241180000|2025-05-14 16:46:20|21353.8|21341.8|21359.1|21347.1|21359.1|21347.1|21351|21339|12
1747241190000|2025-05-14 16:46:30|21361.6|21349.6|21361|21349|21363.8|21351.8|21356|21344|32
1747241200000|2025-05-14 16:46:40|21363.5|21351.5|21359.8|21347.8|21366|21354|21357.3|21345.3|22
1747241210000|2025-05-14 16:46:50|21359.1|21347.1|21351.6|21339.6|21359.8|21347.8|21349.8|21337.8|4
1747241220000|2025-05-14 16:47:00|21350.7|21338.7|21351.6|21339.6|21354.1|21342.1|21350.7|21338.7|2
1747241230000|2025-05-14 16:47:10|21351|21339|21335.4|21323.4|21352.3|21340.3|21335.4|21323.4|102
1747241240000|2025-05-14 16:47:20|21334.5|21322.5|21326.6|21314.6|21334.5|21322.5|21324.1|21312.1|36
1747241250000|2025-05-14 16:47:30|21327|21315|21322.3|21310.3|21329.5|21317.5|21322.3|21310.3|20
1747241260000|2025-05-14 16:47:40|21324.8|21312.8|21312.1|21300.1|21328.9|21316.9|21307.1|21295.1|55
1747241270000|2025-05-14 16:47:50|21313|21301|21306.5|21294.5|21313.7|21301.7|21303.1|21291.1|24
1747241280000|2025-05-14 16:48:00|21306.9|21294.9|21266.6|21254.6|21312.4|21300.4|21266.6|21254.6|141
1747241290000|2025-05-14 16:48:10|21266.9|21254.9|21253.3|21241.3|21269.9|21256.2|21249.5|21237.5|86
1747241300000|2025-05-14 16:48:20|21259.5|21247.5|21286.9|21274.9|21290.1|21278.1|21259.5|21247.5|137
1747241310000|2025-05-14 16:48:30|21284.4|21272.4|21245.5|21233.5|21284.4|21272.4|21237.4|21225.4|173
1747241320000|2025-05-14 16:48:40|21245.9|21233.9|21242.9|21230.9|21245.9|21233.9|21235.6|21223.6|97
1747241330000|2025-05-14 16:48:50|21245.6|21233.6|21243.4|21231.4|21252.4|21240.4|21241.2|21229.2|47
1747241340000|2025-05-14 16:49:00|21244.3|21232.3|21247.4|21235.4|21248.6|21236.6|21240.9|21228.9|70
1747241350000|2025-05-14 16:49:10|21243|21231|21237.1|21225.1|21247.4|21235.4|21230.9|21218.9|43
1747241360000|2025-05-14 16:49:20|21237.4|21225.4|21237.1|21225.1|21244.3|21232.3|21232.1|21220.1|35
1747241370000|2025-05-14 16:49:30|21238|21226|21233.7|21221.7|21240.5|21228.5|21231.2|21219.2|14
1747241380000|2025-05-14 16:49:40|21235.9|21223.9|21237.1|21225.1|21245.9|21233.9|21235.9|21223.9|9
1747241390000|2025-05-14 16:49:50|21236.2|21224.2|21235.3|21223.3|21236.2|21224.2|21230.3|21218.3|9
1747241400000|2025-05-14 16:50:00|21236.2|21224.2|21236.2|21224.2|21237.1|21225.1|21232.1|21220.1|19
1747241410000|2025-05-14 16:50:10|21242.1|21230.1|21245.8|21233.8|21245.8|21233.8|21238.7|21226.7|17
1747241420000|2025-05-14 16:50:20|21244.9|21232.9|21256.2|21244.2|21259.3|21247.3|21240.8|21228.8|31
1747241430000|2025-05-14 16:50:30|21257.1|21245.1|21252.8|21240.8|21267.8|21255.8|21252.1|21240.1|25
1747241440000|2025-05-14 16:50:40|21258.7|21246.7|21267.1|21255.1|21268.7|21256.7|21256.8|21244.8|52
1747241450000|2025-05-14 16:50:50|21266.2|21254.2|21270.8|21258.8|21273.3|21261.3|21265.5|21253.5|33
1747241460000|2025-05-14 16:51:00|21268.9|21256.9|21263.9|21251.9|21268.9|21256.9|21261.1|21249.1|10
1747241470000|2025-05-14 16:51:10|21263.6|21251.6|21261.4|21249.4|21270.2|21258.2|21261.1|21249.1|25
1747241480000|2025-05-14 16:51:20|21261.1|21249.1|21251.4|21239.4|21261.1|21249.1|21251.4|21239.4|10
1747241490000|2025-05-14 16:51:30|21244.6|21232.6|21242.1|21230.1|21244.6|21232.6|21241.8|21229.8|10
1747241500000|2025-05-14 16:51:40|21244.6|21232.6|21268|21256|21268|21256|21243.3|21231.3|25
1747241510000|2025-05-14 16:51:50|21267.1|21255.1|21269.6|21257.6|21269.6|21257.6|21263.9|21251.9|15
1747241520000|2025-05-14 16:52:00|21277.1|21265.1|21281.8|21269.8|21283.3|21271.3|21271.4|21259.4|37
1747241530000|2025-05-14 16:52:10|21284.6|21272.6|21272.1|21260.1|21284.6|21272.6|21271.4|21259.4|32
1747241540000|2025-05-14 16:52:20|21270.8|21258.8|21272.1|21260.1|21272.7|21260.7|21270.8|21258.8|4
1747241550000|2025-05-14 16:52:30|21271.8|21259.8|21263.9|21251.9|21271.8|21259.8|21263.9|21251.9|27
1747241560000|2025-05-14 16:52:40|21263|21251|21270.8|21258.8|21271.8|21259.8|21261.4|21249.4|5
1747241570000|2025-05-14 16:52:50|21268.7|21256.7|21275.8|21263.8|21275.8|21263.8|21268.7|21256.7|2
1747241580000|2025-05-14 16:53:00|21277.1|21265.1|21273|21261|21279.3|21267.3|21272.1|21260.1|6
1747241590000|2025-05-14 16:53:10|21272.1|21260.1|21274.3|21262.3|21275.5|21263.5|21271.8|21259.8|8
1747241600000|2025-05-14 16:53:20|21273.9|21261.9|21274.3|21262.3|21274.3|21262.3|21269|21257|4
1747241610000|2025-05-14 16:53:30|21273.3|21261.3|21284.6|21272.6|21284.9|21272.9|21273.3|21261.3|15
1747241620000|2025-05-14 16:53:40|21283.9|21271.9|21280.6|21268.6|21283.9|21271.9|21280.2|21268.2|17
1747241630000|2025-05-14 16:53:50|21281.5|21269.5|21286.2|21274.2|21286.5|21274.5|21280.2|21268.2|7
1747241640000|2025-05-14 16:54:00|21285.2|21273.2|21282.7|21270.7|21290.2|21278.2|21282.7|21270.7|13
1747241650000|2025-05-14 16:54:10|21283.7|21271.7|21280.2|21268.2|21284.9|21272.9|21279.9|21267.9|4
1747241660000|2025-05-14 16:54:20|21279.9|21267.9|21277.1|21265.1|21281.7|21269.7|21274.6|21262.6|22
1747241670000|2025-05-14 16:54:30|21274.6|21262.6|21281.4|21269.4|21282.7|21270.7|21274.6|21262.6|5
1747241680000|2025-05-14 16:54:40|21280.7|21268.7|21282.3|21270.3|21288.6|21276.6|21280.7|21268.7|9
1747241690000|2025-05-14 16:54:50|21281.4|21269.4|21276.4|21264.4|21281.4|21269.4|21276.4|21264.4|1
1747241700000|2025-05-14 16:55:00|21277.3|21265.3|21281.4|21269.4|21281.4|21269.4|21276.4|21264.4|6
1747241710000|2025-05-14 16:55:10|21282.3|21270.3|21299.6|21287.6|21299.6|21287.6|21282.3|21270.3|22
1747241720000|2025-05-14 16:55:20|21300.8|21288.8|21287.1|21275.1|21300.8|21288.8|21287.1|21275.1|12
1747241730000|2025-05-14 16:55:30|21284.6|21272.6|21282.1|21270.1|21284.6|21272.6|21282.1|21270.1|1
1747241740000|2025-05-14 16:55:40|21284.6|21272.6|21282.1|21270.1|21284.6|21272.6|21282.1|21270.1|2
1747241750000|2025-05-14 16:55:50|21283.9|21271.9|21270.8|21258.8|21285.2|21273.2|21270.8|21258.8|11
1747241760000|2025-05-14 16:56:00|21272.1|21260.1|21279.2|21267.2|21279.2|21267.2|21272.1|21260.1|9
1747241770000|2025-05-14 16:56:10|21282.1|21270.1|21282.4|21270.4|21284.6|21272.6|21280.8|21268.8|15
1747241780000|2025-05-14 16:56:20|21286.7|21274.7|21274.9|21262.9|21287.1|21275.1|21272.7|21260.7|16
1747241790000|2025-05-14 16:56:30|21277.4|21265.4|21277.7|21265.7|21277.7|21265.7|21274|21262|5
1747241800000|2025-05-14 16:56:40|21271.8|21259.8|21274.3|21262.3|21274.3|21262.3|21271.8|21259.8|9
1747241810000|2025-05-14 16:56:50|21274|21262|21280.2|21268.2|21280.2|21268.2|21274|21262|9
1747241820000|2025-05-14 16:57:00|21281.1|21269.1|21284.6|21272.6|21287.1|21275.1|21281.1|21269.1|9
1747241830000|2025-05-14 16:57:10|21284.9|21272.9|21273.4|21261.4|21286.7|21274.7|21268.4|21256.4|43
1747241840000|2025-05-14 16:57:20|21273.1|21261.1|21275.9|21263.9|21275.9|21263.9|21273.1|21261.1|0
1747241850000|2025-05-14 16:57:30|21276.8|21264.8|21279.3|21267.3|21279.6|21267.6|21276.8|21264.8|3
1747241860000|2025-05-14 16:57:40|21279.6|21267.6|21280.2|21268.2|21283.4|21271.4|21279.6|21267.6|7
1747241870000|2025-05-14 16:57:50|21278.1|21266.1|21271.8|21259.8|21278.1|21266.1|21271.5|21259.5|1
1747241880000|2025-05-14 16:58:00|21271.5|21259.5|21273.4|21261.4|21275.9|21263.9|21267.1|21255.1|4
1747241890000|2025-05-14 16:58:10|21274|21262|21285.2|21273.2|21285.9|21273.9|21274|21262|10
1747241900000|2025-05-14 16:58:20|21287.7|21275.7|21287.7|21275.7|21287.7|21275.7|21287.1|21275.1|21
1747241910000|2025-05-14 16:58:30|21275.9|21263.9|21273.4|21261.4|21276.8|21264.8|21273.4|21261.4|11
1747241920000|2025-05-14 16:58:40|21274.3|21262.3|21274.3|21262.3|21275.6|21263.6|21273.4|21261.4|4
1747241930000|2025-05-14 16:58:50|21273.4|21261.4|21271.8|21259.8|21274.6|21262.6|21271.8|21259.8|1
1747241940000|2025-05-14 16:59:00|21274.3|21262.3|21271.8|21259.8|21274.3|21262.3|21271.8|21259.8|2
1747241950000|2025-05-14 16:59:10|21271.5|21259.5|21274.3|21262.3|21275.2|21263.2|21267.1|21255.1|39
1747241960000|2025-05-14 16:59:20|21280.2|21268.2|21283.4|21271.4|21285.9|21273.9|21279.3|21267.3|7
1747241970000|2025-05-14 16:59:30|21283.1|21271.1|21280.9|21268.9|21283.1|21271.1|21280.9|21268.9|6
1747241980000|2025-05-14 16:59:40|21281.5|21269.5|21289.6|21277.6|21291.1|21279.1|21281.5|21269.5|30
1747241990000|2025-05-14 16:59:50|21288.9|21276.9|21289.2|21277.2|21292.1|21280.1|21286.4|21274.4|12
1747242000000|2025-05-14 17:00:00|21288.3|21276.3|21279.9|21267.9|21289.2|21277.2|21279.9|21267.9|48
1747242010000|2025-05-14 17:00:10|21280.8|21268.8|21280.2|21268.2|21284.5|21272.5|21279.9|21267.9|15
1747242030000|2025-05-14 17:00:30|21283.9|21271.9|21287|21275|21288.6|21276.6|21283.9|21271.9|5
1747242040000|2025-05-14 17:00:40|21285.2|21273.2|21285.8|21273.8|21287.7|21275.7|21279.9|21267.9|6
1747242050000|2025-05-14 17:00:50|21283|21271|21281.1|21269.1|21285.5|21273.5|21281.1|21269.1|3
1747242060000|2025-05-14 17:01:00|21282.4|21270.4|21282|21270|21282.4|21270.4|21282|21270|2
1747242070000|2025-05-14 17:01:10|21287|21275|21289.5|21277.5|21289.5|21277.5|21287|21275|1
1747242080000|2025-05-14 17:01:20|21288.6|21276.6|21292|21280|21294.5|21282.5|21287|21275|33
1747242090000|2025-05-14 17:01:30|21291.1|21279.1|21288.3|21276.3|21292|21280|21288.3|21276.3|1
1747242100000|2025-05-14 17:01:40|21287|21275|21283.3|21271.3|21288|21276|21282|21270|8
1747242110000|2025-05-14 17:01:50|21283|21271|21283|21271|21283.3|21271.3|21283|21271|7
1747242120000|2025-05-14 17:02:00|21284.5|21272.5|21284.5|21272.5|21284.5|21272.5|21284.5|21272.5|1
1747242130000|2025-05-14 17:02:10|21285.5|21273.5|21283.3|21271.3|21289.5|21277.5|21283.3|21271.3|5
1747242140000|2025-05-14 17:02:20|21280.1|21268.1|21257|21245|21280.1|21268.1|21257|21245|56
1747242160000|2025-05-14 17:02:40|21254.2|21242.2|21263.3|21251.3|21263.3|21251.3|21254.2|21242.2|13
1747242170000|2025-05-14 17:02:50|21264.5|21252.5|21264.5|21252.5|21264.5|21252.5|21264.5|21252.5|1
1747242180000|2025-05-14 17:03:00|21267|21255|21264.5|21252.5|21267|21255|21264.2|21252.2|7
1747242190000|2025-05-14 17:03:10|21261.7|21249.7|21258|21246|21261.7|21249.7|21256.7|21244.7|5
1747242200000|2025-05-14 17:03:20|21257|21245|21252|21240|21258|21246|21252|21240|4
1747242210000|2025-05-14 17:03:30|21253.3|21241.3|21247|21235|21257|21245|21247|21235|11
1747242220000|2025-05-14 17:03:40|21246.1|21234.1|21252.7|21240.7|21254.5|21242.5|21245.4|21233.4|23
1747242230000|2025-05-14 17:03:50|21252.4|21240.4|21253.9|21241.9|21259.3|21247.3|21252.4|21240.4|6
1747242240000|2025-05-14 17:04:00|21255.2|21243.2|21260.2|21248.2|21261.4|21249.4|21255.2|21243.2|31
1747242250000|2025-05-14 17:04:10|21259.3|21247.3|21262.7|21250.7|21265.2|21253.2|21258.9|21246.9|16
1747242260000|2025-05-14 17:04:20|21262|21250|21262.4|21250.4|21262.7|21250.7|21262|21250|3
1747242280000|2025-05-14 17:04:40|21263.6|21251.6|21265.2|21253.2|21265.2|21253.2|21259.9|21247.9|9
1747242290000|2025-05-14 17:04:50|21266.4|21254.4|21270.2|21258.2|21272|21260|21266.4|21254.4|6
1747242300000|2025-05-14 17:05:00|21271.1|21259.1|21272.4|21260.4|21272.4|21260.4|21271.1|21259.1|0
1747242310000|2025-05-14 17:05:10|21269.6|21257.6|21267.7|21255.7|21272|21260|21266.8|21254.8|45
1747242320000|2025-05-14 17:05:20|21265.5|21253.5|21264.3|21252.3|21265.9|21253.9|21264.3|21252.3|2
1747242330000|2025-05-14 17:05:30|21265.5|21253.5|21271.8|21259.8|21273|21261|21265.5|21253.5|9
1747242340000|2025-05-14 17:05:40|21273.4|21261.4|21270.2|21258.2|21273.4|21261.4|21270.2|21258.2|3
1747242350000|2025-05-14 17:05:50|21269.3|21257.3|21271.8|21259.8|21273|21261|21269.3|21257.3|2
1747242360000|2025-05-14 17:06:00|21270.5|21258.5|21273|21261|21273.4|21261.4|21270.2|21258.2|2
1747242370000|2025-05-14 17:06:10|21273.4|21261.4|21276.4|21264.4|21277.4|21265.4|21272.7|21260.7|6
1747242380000|2025-05-14 17:06:20|21274.6|21262.6|21274.3|21262.3|21276.1|21264.1|21274.3|21262.3|2
1747242390000|2025-05-14 17:06:30|21273.9|21261.9|21273|21261|21274.3|21262.3|21273|21261|16
1747242400000|2025-05-14 17:06:40|21272.1|21260.1|21259.3|21247.3|21272.1|21260.1|21259.3|21247.3|24
1747242410000|2025-05-14 17:06:50|21255.8|21243.8|21253.3|21241.3|21255.8|21243.8|21253.3|21241.3|0
1747242420000|2025-05-14 17:07:00|21253|21241|21245.8|21233.8|21253.3|21241.3|21243.3|21231.3|5
1747242430000|2025-05-14 17:07:10|21244.9|21232.9|21244.6|21232.6|21246.4|21234.4|21243.3|21231.3|12
1747242440000|2025-05-14 17:07:20|21243.3|21231.3|21248.3|21236.3|21248.3|21236.3|21242.1|21230.1|7
1747242450000|2025-05-14 17:07:30|21248|21236|21245.8|21233.8|21250.8|21238.8|21245.8|21233.8|12
1747242460000|2025-05-14 17:07:40|21247.7|21235.7|21243.9|21231.9|21247.7|21235.7|21243.3|21231.3|10
1747242470000|2025-05-14 17:07:50|21244.8|21232.8|21245.2|21233.2|21245.2|21233.2|21244.8|21232.8|1
1747242480000|2025-05-14 17:08:00|21246.1|21234.1|21257.7|21245.7|21258.9|21246.9|21246.1|21234.1|11
1747242490000|2025-05-14 17:08:10|21257.3|21245.3|21251.8|21239.8|21257.3|21245.3|21251.8|21239.8|5
1747242500000|2025-05-14 17:08:20|21250.8|21238.8|21250.5|21238.5|21250.8|21238.8|21249.3|21237.3|3
1747242510000|2025-05-14 17:08:30|21249.3|21237.3|21249.3|21237.3|21249.3|21237.3|21249.3|21237.3|5
1747242520000|2025-05-14 17:08:40|21248.3|21236.3|21239.6|21227.6|21248.9|21236.9|21238|21226|16
1747242530000|2025-05-14 17:08:50|21240.5|21228.5|21230.5|21218.5|21240.8|21228.8|21229.6|21217.6|48
1747242540000|2025-05-14 17:09:00|21231.8|21219.8|21229|21217|21233.3|21221.3|21228.7|21216.7|20
1747242550000|2025-05-14 17:09:10|21228.1|21216.1|21229.3|21217.3|21229.3|21217.3|21228.1|21216.1|13
1747242560000|2025-05-14 17:09:20|21228.1|21216.1|21226.6|21214.6|21228.1|21216.1|21223.4|21211.4|34
1747242570000|2025-05-14 17:09:30|21225.3|21213.3|21226|21214|21226.3|21214.3|21225|21213|33
1747242580000|2025-05-14 17:09:40|21227.2|21215.2|21223.5|21211.5|21231|21219|21223.5|21211.5|3
1747242590000|2025-05-14 17:09:50|21223.2|21211.2|21221.7|21209.7|21223.2|21211.2|21219.7|21207.7|41
1747242600000|2025-05-14 17:10:00|21223.5|21211.5|21224.2|21212.2|21224.7|21212.7|21223.5|21211.5|28
1747242610000|2025-05-14 17:10:10|21221.7|21209.7|21207.1|21195.1|21224.2|21212.2|21204.2|21192.2|61
1747242620000|2025-05-14 17:10:20|21209.8|21197.8|21200.6|21188.6|21212.3|21200.3|21200.6|21188.6|90
1747242630000|2025-05-14 17:10:30|21199.9|21187.9|21193.7|21181.7|21199.9|21187.9|21185.9|21173.9|115
1747242640000|2025-05-14 17:10:40|21191.8|21179.8|21196.2|21184.2|21196.2|21184.2|21191.8|21179.8|6
1747242650000|2025-05-14 17:10:50|21197.1|21185.1|21193|21181|21199.2|21187.2|21192.1|21180.1|27
1747242660000|2025-05-14 17:11:00|21193.7|21181.7|21185.6|21173.6|21196.2|21184.2|21185.6|21173.6|56
1747242670000|2025-05-14 17:11:10|21183.5|21171.5|21185.5|21173.5|21190.5|21178.5|21180.1|21168.1|67
1747242680000|2025-05-14 17:11:20|21184.6|21172.6|21156.6|21144.6|21184.6|21172.6|21154.5|21142.5|38
1747242690000|2025-05-14 17:11:30|21157.6|21145.6|21154.5|21142.5|21159.1|21147.1|21152.9|21140.9|56
1747242700000|2025-05-14 17:11:40|21156.6|21144.6|21154.3|21142.3|21161.6|21149.6|21148.4|21136.4|86
1747242710000|2025-05-14 17:11:50|21153.3|21141.3|21173.5|21161.5|21174.7|21162.7|21153.3|21141.3|141
1747242720000|2025-05-14 17:12:00|21175.6|21163.6|21191.9|21179.9|21211|21199|21175.6|21163.6|51
1747242730000|2025-05-14 17:12:10|21191.2|21179.2|21181.2|21169.2|21191.2|21179.2|21177.8|21165.8|36
1747242740000|2025-05-14 17:12:20|21179.6|21167.6|21184.3|21172.3|21184.6|21172.6|21172.8|21160.8|35
1747242750000|2025-05-14 17:12:30|21184.6|21172.6|21185.8|21173.8|21196.8|21184.8|21183.7|21171.7|24
1747242760000|2025-05-14 17:12:40|21181.5|21169.5|21182.1|21170.1|21182.1|21170.1|21174|21162|36
1747242770000|2025-05-14 17:12:50|21183|21171|21182.1|21170.1|21183.4|21171.4|21181.8|21169.8|3
1747242780000|2025-05-14 17:13:00|21182.8|21170.8|21190.5|21178.5|21190.9|21178.9|21182.8|21170.8|5
1747242790000|2025-05-14 17:13:10|21192.1|21180.1|21198.5|21186.5|21205.5|21193.5|21191.8|21179.8|92
1747242800000|2025-05-14 17:13:20|21198.1|21186.1|21191.9|21179.9|21198.1|21186.1|21189|21177|10
1747242810000|2025-05-14 17:13:30|21193.5|21181.5|21194.1|21182.1|21198.5|21186.5|21193.5|21181.5|16
1747242820000|2025-05-14 17:13:40|21193.2|21181.2|21199.1|21187.1|21200.4|21188.4|21193.2|21181.2|5
1747242830000|2025-05-14 17:13:50|21200|21188|21177.3|21165.3|21200|21188|21174.1|21162.1|13
1747242840000|2025-05-14 17:14:00|21179.8|21167.8|21169.8|21157.8|21179.8|21167.8|21169.8|21157.8|21
1747242850000|2025-05-14 17:14:10|21169.5|21157.5|21166.9|21154.9|21173.5|21161.5|21166.9|21154.9|40
1747242860000|2025-05-14 17:14:20|21167.8|21155.8|21173.1|21161.1|21173.1|21161.1|21160|21148|64
1747242870000|2025-05-14 17:14:30|21173.5|21161.5|21173.2|21161.2|21173.5|21161.5|21164.8|21152.8|41
1747242880000|2025-05-14 17:14:40|21174.8|21162.8|21170.1|21158.1|21174.8|21162.8|21170.1|21158.1|37
1747242890000|2025-05-14 17:14:50|21168.3|21156.3|21163.9|21151.9|21168.3|21156.3|21158.6|21146.6|41
1747242900000|2025-05-14 17:15:00|21164.9|21152.9|21154.8|21142.8|21164.9|21152.9|21149.2|21137.2|49
1747242910000|2025-05-14 17:15:10|21155.7|21143.7|21160.9|21148.9|21160.9|21148.9|21154.1|21142.1|11
1747242920000|2025-05-14 17:15:20|21161.3|21149.3|21165.9|21153.9|21165.9|21153.9|21159.7|21147.7|11
1747242930000|2025-05-14 17:15:30|21167.8|21155.8|21168.8|21156.8|21169.4|21157.4|21159.9|21147.9|91
1747242940000|2025-05-14 17:15:40|21170.3|21158.3|21163.1|21151.1|21170.3|21158.3|21163.1|21151.1|12
1747242950000|2025-05-14 17:15:50|21165.6|21153.6|21163.4|21151.4|21165.6|21153.6|21163.4|21151.4|2
1747242960000|2025-05-14 17:16:00|21165|21153|21164.1|21152.1|21166.3|21154.3|21161.6|21149.6|16
1747242970000|2025-05-14 17:16:10|21161.9|21149.9|21158.4|21146.4|21163.4|21151.4|21156.6|21144.6|9
1747242980000|2025-05-14 17:16:20|21158.1|21146.1|21173.4|21161.4|21173.4|21161.4|21155.9|21143.9|13
1747242990000|2025-05-14 17:16:30|21175.3|21163.3|21170.9|21158.9|21175.9|21163.9|21168.4|21156.4|4
1747243000000|2025-05-14 17:16:40|21168.4|21156.4|21176.8|21164.8|21177.1|21165.1|21168.4|21156.4|33
1747243010000|2025-05-14 17:16:50|21175.9|21163.9|21173|21161|21179.6|21167.6|21173|21161|8
1747243020000|2025-05-14 17:17:00|21173.7|21161.7|21177.1|21165.1|21177.1|21165.1|21173.7|21161.7|37
1747243030000|2025-05-14 17:17:10|21174.6|21162.6|21187.1|21175.1|21187.1|21175.1|21174.6|21162.6|17
1747243040000|2025-05-14 17:17:20|21187.7|21175.7|21196.4|21184.4|21197.1|21185.1|21186.8|21174.8|12
1747243050000|2025-05-14 17:17:30|21201.4|21189.4|21193.9|21181.9|21201.4|21189.4|21192.7|21180.7|6
1747243060000|2025-05-14 17:17:40|21194.3|21182.3|21196.1|21184.1|21196.4|21184.4|21194.3|21182.3|2
1747243070000|2025-05-14 17:17:50|21197.9|21185.9|21198.9|21186.9|21207.9|21195.9|21197.9|21185.9|30
1747243080000|2025-05-14 17:18:00|21199.9|21187.9|21193.9|21181.9|21199.9|21187.9|21191.4|21179.4|4
1747243090000|2025-05-14 17:18:10|21196.4|21184.4|21194.6|21182.6|21196.4|21184.4|21184.9|21172.9|15
1747243100000|2025-05-14 17:18:20|21194.3|21182.3|21203|21191|21203|21191|21189.6|21177.6|20
1747243110000|2025-05-14 17:18:30|21203.9|21191.9|21199.6|21187.6|21203.9|21191.9|21199.6|21187.6|9
1747243120000|2025-05-14 17:18:40|21201.4|21189.4|21218.9|21206.9|21222.4|21210.4|21201.4|21189.4|25
1747243130000|2025-05-14 17:18:50|21219.9|21207.9|21224.2|21212.2|21224.8|21212.8|21218.3|21206.3|8
1747243140000|2025-05-14 17:19:00|21224.5|21212.5|21230|21218|21232.3|21220.3|21224.5|21212.5|59
1747243150000|2025-05-14 17:19:10|21228.2|21216.2|21221.9|21209.9|21228.2|21216.2|21216.3|21204.3|4
1747243160000|2025-05-14 17:19:20|21223.8|21211.8|21236.3|21224.3|21236.3|21224.3|21222.9|21210.9|16
1747243170000|2025-05-14 17:19:30|21238.8|21226.8|21225.4|21213.4|21238.8|21226.8|21225.4|21213.4|17
1747243180000|2025-05-14 17:19:40|21225.8|21213.8|21222.6|21210.6|21225.8|21213.8|21222.6|21210.6|3
1747243190000|2025-05-14 17:19:50|21225.1|21213.1|21216|21204|21226.7|21214.7|21212.6|21200.6|39
1747243200000|2025-05-14 17:20:00|21216.9|21204.9|21218.5|21206.5|21221.3|21209.3|21216|21204|5
1747243210000|2025-05-14 17:20:10|21219.4|21207.4|21220.3|21208.3|21222.8|21210.8|21218.3|21206.3|24
1747243220000|2025-05-14 17:20:20|21219.1|21207.1|21211.9|21199.9|21219.4|21207.4|21211.3|21199.3|21
1747243230000|2025-05-14 17:20:30|21212.8|21200.8|21208.8|21196.8|21214.4|21202.4|21206.6|21194.6|13
1747243240000|2025-05-14 17:20:40|21206.6|21194.6|21191.3|21179.3|21206.6|21194.6|21191.3|21179.3|24
1747243250000|2025-05-14 17:20:50|21190.9|21178.9|21189.9|21177.9|21192.2|21180.2|21189.9|21177.9|39
1747243260000|2025-05-14 17:21:00|21188.7|21176.7|21183.3|21171.3|21194.3|21182.3|21183.3|21171.3|41
1747243270000|2025-05-14 17:21:10|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|21184.3|21172.3|6
1747243280000|2025-05-14 17:21:20|21184.9|21172.9|21195.6|21183.6|21196.5|21184.5|21184.9|21172.9|28
1747243290000|2025-05-14 17:21:30|21196.5|21184.5|21182.4|21170.4|21197.4|21185.4|21182.4|21170.4|32
1747243300000|2025-05-14 17:21:40|21181.2|21169.2|21183.1|21171.1|21183.1|21171.1|21177.4|21165.4|19
1747243310000|2025-05-14 17:21:50|21181.3|21169.3|21184.9|21172.9|21184.9|21172.9|21179.9|21167.9|3
1747243320000|2025-05-14 17:22:00|21181.5|21169.5|21180.6|21168.6|21185.6|21173.6|21178.1|21166.1|9
1747243330000|2025-05-14 17:22:10|21180.3|21168.3|21187.8|21175.8|21187.8|21175.8|21178.1|21166.1|15
1747243340000|2025-05-14 17:22:20|21188.7|21176.7|21189.3|21177.3|21192.4|21180.4|21188.7|21176.7|8
1747243350000|2025-05-14 17:22:30|21186.8|21174.8|21191.1|21179.1|21191.4|21179.4|21186.1|21174.1|4
1747243360000|2025-05-14 17:22:40|21191.4|21179.4|21184.3|21172.3|21191.4|21179.4|21183.9|21171.9|0
1747243370000|2025-05-14 17:22:50|21186.1|21174.1|21191.4|21179.4|21191.4|21179.4|21186.1|21174.1|6
1747243380000|2025-05-14 17:23:00|21189.3|21177.3|21191.8|21179.8|21193.9|21181.9|21189.3|21177.3|9
1747243390000|2025-05-14 17:23:10|21193.6|21181.6|21191.1|21179.1|21193.9|21181.9|21191.1|21179.1|8
1747243400000|2025-05-14 17:23:20|21190.8|21178.8|21188.6|21176.6|21192.9|21180.9|21188.3|21176.3|19
1747243410000|2025-05-14 17:23:30|21189.5|21177.5|21190.4|21178.4|21190.4|21178.4|21189.2|21177.2|6
1747243420000|2025-05-14 17:23:40|21192.9|21180.9|21191.1|21179.1|21195.1|21183.1|21184.8|21172.8|15
1747243430000|2025-05-14 17:23:50|21190.7|21178.7|21198.6|21186.6|21198.6|21186.6|21189.5|21177.5|8
1747243440000|2025-05-14 17:24:00|21193.9|21181.9|21198.6|21186.6|21198.6|21186.6|21193.6|21181.6|7
1747243450000|2025-05-14 17:24:10|21199.5|21187.5|21208.2|21196.2|21210.7|21198.7|21199.5|21187.5|11
1747243460000|2025-05-14 17:24:20|21207.2|21195.2|21210.1|21198.1|21211.3|21199.3|21207.2|21195.2|4
1747243470000|2025-05-14 17:24:30|21211.3|21199.3|21209.1|21197.1|21214.7|21202.7|21209.1|21197.1|12
1747243480000|2025-05-14 17:24:40|21211.6|21199.6|21210.7|21198.7|21215.7|21203.7|21210.7|21198.7|3
1747243490000|2025-05-14 17:24:50|21212.2|21200.2|21215.4|21203.4|21218.8|21206.8|21212.2|21200.2|22
1747243500000|2025-05-14 17:25:00|21216.7|21204.7|21217.2|21205.2|21217.9|21205.9|21214.5|21202.5|20
1747243510000|2025-05-14 17:25:10|21213.2|21201.2|21212.9|21200.9|21215.1|21203.1|21212.9|21200.9|5
1747243520000|2025-05-14 17:25:20|21213.6|21201.6|21216.1|21204.1|21221.1|21209.1|21213.6|21201.6|10
1747243530000|2025-05-14 17:25:30|21218.6|21206.6|21218.6|21206.6|21218.6|21206.6|21218.2|21206.2|1
1747243540000|2025-05-14 17:25:40|21217.3|21205.3|21214.2|21202.2|21217.3|21205.3|21214.2|21202.2|16
1747243550000|2025-05-14 17:25:50|21216.1|21204.1|21212.4|21200.4|21219.2|21207.2|21212.4|21200.4|10
1747243560000|2025-05-14 17:26:00|21211.7|21199.7|21214.9|21202.9|21214.9|21202.9|21211.7|21199.7|4
1747243570000|2025-05-14 17:26:10|21215.8|21203.8|21209.9|21197.9|21217.4|21205.4|21208.3|21196.3|5
1747243580000|2025-05-14 17:26:20|21211.7|21199.7|21214.2|21202.2|21214.2|21202.2|21211.7|21199.7|6
1747243590000|2025-05-14 17:26:30|21215.2|21203.2|21214.2|21202.2|21215.2|21203.2|21214.2|21202.2|1
1747243600000|2025-05-14 17:26:40|21216.7|21204.7|21219.5|21207.5|21219.5|21207.5|21216.7|21204.7|6
1747243610000|2025-05-14 17:26:50|21218.6|21206.6|21217.9|21205.9|21221.1|21209.1|21217.6|21205.6|3
1747243620000|2025-05-14 17:27:00|21220.7|21208.7|21223.2|21211.2|21223.2|21211.2|21220.7|21208.7|3
1747243630000|2025-05-14 17:27:10|21222.3|21210.3|21214.8|21202.8|21224.1|21212.1|21214.8|21202.8|8
1747243640000|2025-05-14 17:27:20|21216.1|21204.1|21208.6|21196.6|21216.1|21204.1|21208.6|21196.6|9
1747243650000|2025-05-14 17:27:30|21209.5|21197.5|21217.9|21205.9|21217.9|21205.9|21209.5|21197.5|11
1747243660000|2025-05-14 17:27:40|21219.7|21207.7|21218.8|21206.8|21220.4|21208.4|21217.2|21205.2|1
1747243670000|2025-05-14 17:27:50|21217|21205|21212.2|21200.2|21217.9|21205.9|21208.8|21196.8|8
1747243680000|2025-05-14 17:28:00|21215.7|21203.7|21214.7|21202.7|21220.4|21208.4|21214.7|21202.7|16
1747243690000|2025-05-14 17:28:10|21213.8|21201.8|21201.3|21189.3|21213.8|21201.8|21201.3|21189.3|10
1747243700000|2025-05-14 17:28:20|21202.6|21190.6|21201.6|21189.6|21202.9|21190.9|21199.1|21187.1|19
1747243710000|2025-05-14 17:28:30|21199.4|21187.4|21186.9|21174.9|21199.4|21187.4|21184.7|21172.7|16
1747243720000|2025-05-14 17:28:40|21175.7|21163.7|21176.1|21164.1|21176.1|21164.1|21175.7|21163.7|20
1747243730000|2025-05-14 17:28:50|21175.7|21163.7|21165.7|21153.7|21176.1|21164.1|21165.7|21153.7|34
1747243740000|2025-05-14 17:29:00|21168.2|21156.2|21168.2|21156.2|21168.2|21156.2|21168.2|21156.2|3
1747243750000|2025-05-14 17:29:10|21167.9|21155.9|21172.6|21160.6|21172.9|21160.9|21167.9|21155.9|6
1747243760000|2025-05-14 17:29:20|21172.9|21160.9|21170.4|21158.4|21174.1|21162.1|21165.1|21153.1|130
1747243770000|2025-05-14 17:29:30|21171.3|21159.3|21174.1|21162.1|21174.1|21162.1|21171.3|21159.3|3
1747243780000|2025-05-14 17:29:40|21173.2|21161.2|21174.1|21162.1|21174.1|21162.1|21173.2|21161.2|7
1747243790000|2025-05-14 17:29:50|21173.1|21161.1|21173.1|21161.1|21174.4|21162.4|21170.6|21158.6|5
1747243800000|2025-05-14 17:30:00|21173.5|21161.5|21171.9|21159.9|21175.6|21163.6|21171.6|21159.6|13
1747243810000|2025-05-14 17:30:10|21171|21159|21169.1|21157.1|21172.5|21160.5|21165.6|21153.6|11
1747243820000|2025-05-14 17:30:20|21170.6|21158.6|21171.6|21159.6|21174.4|21162.4|21170.6|21158.6|7
1747243830000|2025-05-14 17:30:30|21169.4|21157.4|21168.7|21156.7|21170|21158|21163.1|21151.1|14
1747243840000|2025-05-14 17:30:40|21169.4|21157.4|21171.9|21159.9|21173.1|21161.1|21169.4|21157.4|9
1747243850000|2025-05-14 17:30:50|21172.2|21160.2|21173.7|21161.7|21174|21162|21171.9|21159.9|50
1747243860000|2025-05-14 17:31:00|21175.6|21163.6|21171.9|21159.9|21175.6|21163.6|21171.9|21159.9|57
1747243870000|2025-05-14 17:31:10|21172.2|21160.2|21173.5|21161.5|21173.5|21161.5|21171.9|21159.9|33
1747243880000|2025-05-14 17:31:20|21174.4|21162.4|21172.2|21160.2|21174.4|21162.4|21171.9|21159.9|5
1747243890000|2025-05-14 17:31:30|21174|21162|21176|21164|21176|21164|21174|21162|0
1747243900000|2025-05-14 17:31:40|21177.2|21165.2|21172.2|21160.2|21177.2|21165.2|21171.9|21159.9|49
1747243910000|2025-05-14 17:31:50|21170.4|21158.4|21170|21158|21170.4|21158.4|21170|21158|6
1747243920000|2025-05-14 17:32:00|21168.2|21156.2|21168.2|21156.2|21169.5|21157.5|21168.2|21156.2|55
1747243930000|2025-05-14 17:32:10|21169.5|21157.5|21168.5|21156.5|21171|21159|21167.6|21155.6|15
1747243940000|2025-05-14 17:32:20|21168.2|21156.2|21168.5|21156.5|21168.5|21156.5|21167.3|21155.3|6
1747243950000|2025-05-14 17:32:30|21169.8|21157.8|21175.7|21163.7|21175.7|21163.7|21169.8|21157.8|7
1747243960000|2025-05-14 17:32:40|21176.6|21164.6|21176.6|21164.6|21176.6|21164.6|21176.6|21164.6|5
1747243970000|2025-05-14 17:32:50|21181|21169|21176|21164|21181|21169|21176|21164|11
1747243980000|2025-05-14 17:33:00|21177|21165|21176|21164|21177|21165|21176|21164|31
1747243990000|2025-05-14 17:33:10|21174.8|21162.8|21171|21159|21174.8|21162.8|21170.1|21158.1|4
1747244000000|2025-05-14 17:33:20|21171.9|21159.9|21167.9|21155.9|21172.3|21160.3|21167.9|21155.9|5
1747244010000|2025-05-14 17:33:30|21168.8|21156.8|21168.8|21156.8|21168.8|21156.8|21168.8|21156.8|5
1747244020000|2025-05-14 17:33:40|21169.1|21157.1|21169.4|21157.4|21169.4|21157.4|21168.2|21156.2|0
1747244040000|2025-05-14 17:34:00|21153.5|21141.5|21153.5|21141.5|21153.5|21141.5|21153.5|21141.5|12
1747244050000|2025-05-14 17:34:10|21153.2|21141.2|21154.8|21142.8|21154.8|21142.8|21153.2|21141.2|9
1747244060000|2025-05-14 17:34:20|21150.4|21138.4|21158.5|21146.5|21160.4|21148.4|21150.4|21138.4|23
1747244070000|2025-05-14 17:34:30|21160.1|21148.1|21154.9|21142.9|21161.4|21149.4|21150.1|21138.1|43
1747244080000|2025-05-14 17:34:40|21154.5|21142.5|21154.9|21142.9|21154.9|21142.9|21154.5|21142.5|0
1747244090000|2025-05-14 17:34:50|21155.8|21143.8|21155.4|21143.4|21155.8|21143.8|21155.4|21143.4|0
1747244100000|2025-05-14 17:35:00|21155.8|21143.8|21154.5|21142.5|21159.2|21147.2|21154.5|21142.5|16
1747244110000|2025-05-14 17:35:10|21153.6|21141.6|21153.9|21141.9|21154.9|21142.9|21153.6|21141.6|41
1747244120000|2025-05-14 17:35:20|21154.9|21142.9|21147.4|21135.4|21158.6|21146.6|21147|21135|46
1747244130000|2025-05-14 17:35:30|21148|21136|21151.4|21139.4|21152.3|21140.3|21146.4|21134.4|4
1747244140000|2025-05-14 17:35:40|21152.3|21140.3|21153|21141|21153|21141|21152.3|21140.3|17
1747244150000|2025-05-14 17:35:50|21152.3|21140.3|21152.3|21140.3|21153|21141|21152.3|21140.3|1
1747244160000|2025-05-14 17:36:00|21151.1|21139.1|21145.5|21133.5|21151.1|21139.1|21145.2|21133.2|3
1747244170000|2025-05-14 17:36:10|21144.3|21132.3|21144.3|21132.3|21144.3|21132.3|21144.3|21132.3|24
1747244180000|2025-05-14 17:36:20|21144.6|21132.6|21140.6|21128.6|21144.6|21132.6|21140.6|21128.6|26
1747244190000|2025-05-14 17:36:30|||||||||17
1747244200000|2025-05-14 17:36:40|21141.5|21129.5|21139.3|21127.3|21141.8|21129.8|21138.1|21126.1|11
1747244210000|2025-05-14 17:36:50|21139|21127|21135|21123|21139|21127|21135|21123|12
1747244220000|2025-05-14 17:37:00|21135.9|21123.9|21139.3|21127.3|21144|21132|21135.9|21123.9|16
1747244230000|2025-05-14 17:37:10|21139.7|21127.7|21132.2|21120.2|21144.3|21132.3|21131.2|21119.2|55
1747244240000|2025-05-14 17:37:20|21133.4|21121.4|21127.5|21115.5|21133.4|21121.4|21127.5|21115.5|28
1747244250000|2025-05-14 17:37:30|21130|21118|21132.2|21120.2|21132.2|21120.2|21130|21118|20
1747244260000|2025-05-14 17:37:40|21130|21118|21129.7|21117.7|21130|21118|21127.5|21115.5|18
1747244270000|2025-05-14 17:37:50|21128.7|21116.7|21131.6|21119.6|21131.6|21119.6|21128.7|21116.7|5
1747244280000|2025-05-14 17:38:00|21132.5|21120.5|21130|21118|21132.5|21120.5|21127.5|21115.5|8
1747244290000|2025-05-14 17:38:10|21131.2|21119.2|21132.5|21120.5|21132.5|21120.5|21131.2|21119.2|2
1747244300000|2025-05-14 17:38:20|21135|21123|21131.8|21119.8|21135|21123|21130.2|21118.2|8
1747244310000|2025-05-14 17:38:30|21132.7|21120.7|21136.2|21124.2|21136.2|21124.2|21132.2|21120.2|1
1747244320000|2025-05-14 17:38:40|21137.1|21125.1|21141.5|21129.5|21141.5|21129.5|21137.1|21125.1|38
1747244330000|2025-05-14 17:38:50|21139.7|21127.7|21132.7|21120.7|21139.7|21127.7|21131.2|21119.2|26
1747244340000|2025-05-14 17:39:00|21131.2|21119.2|21131.2|21119.2|21131.2|21119.2|21131.2|21119.2|5
1747244350000|2025-05-14 17:39:10|21130.2|21118.2|21126.5|21114.5|21130.2|21118.2|21125.6|21113.6|83
1747244360000|2025-05-14 17:39:20|21128.3|21116.3|21128.7|21116.7|21129|21117|21127.7|21115.7|9
1747244370000|2025-05-14 17:39:30|21126.8|21114.8|21126.8|21114.8|21127.7|21115.7|21126.8|21114.8|1
1747244380000|2025-05-14 17:39:40|21128.7|21116.7|21126.2|21114.2|21128.7|21116.7|21125.8|21113.8|41
1747244390000|2025-05-14 17:39:50|21127.1|21115.1|21128.3|21116.3|21128.3|21116.3|21127.1|21115.1|0
1747244400000|2025-05-14 17:40:00|21128.7|21116.7|21129.9|21117.9|21129.9|21117.9|21128.7|21116.7|4
1747244410000|2025-05-14 17:40:10|21130.8|21118.8|21126.8|21114.8|21132.4|21120.4|21126.8|21114.8|21
1747244420000|2025-05-14 17:40:20|21127.7|21115.7|21126.5|21114.5|21128.1|21116.1|21126.5|21114.5|4
1747244430000|2025-05-14 17:40:30|21134|21122|21127.7|21115.7|21135.6|21123.6|21126.8|21114.8|32
1747244440000|2025-05-14 17:40:40|21129|21117|21132.4|21120.4|21132.4|21120.4|21129|21117|3
1747244450000|2025-05-14 17:40:50|21129.9|21117.9|21126.2|21114.2|21129.9|21117.9|21126.2|21114.2|39
1747244460000|2025-05-14 17:41:00|21126.1|21114.1|21119|21107|21126.5|21114.5|21118.1|21106.1|9
1747244470000|2025-05-14 17:41:10|21119.9|21107.9|21120.6|21108.6|21122.7|21110.7|21119.9|21107.9|15
1747244480000|2025-05-14 17:41:20|21119.3|21107.3|21117.8|21105.8|21120.6|21108.6|21114.1|21102.1|27
1747244490000|2025-05-14 17:41:30|21119.1|21107.1|21115|21103|21120|21108|21115|21103|12
1747244500000|2025-05-14 17:41:40|21115.9|21103.9|21119.6|21107.6|21119.6|21107.6|21115.9|21103.9|1
1747244510000|2025-05-14 17:41:50|21120|21108|21115|21103|21121.8|21109.8|21114.6|21102.6|4
1747244520000|2025-05-14 17:42:00|21115.9|21103.9|21112.1|21100.1|21117.1|21105.1|21112.1|21100.1|24
1747244530000|2025-05-14 17:42:10|21113.1|21101.1|21114.3|21102.3|21115.6|21103.6|21113.1|21101.1|12
1747244540000|2025-05-14 17:42:20|21115.2|21103.2|21115.2|21103.2|21115.6|21103.6|21114|21102|9
1747244550000|2025-05-14 17:42:30|21114.9|21102.9|21115.2|21103.2|21115.2|21103.2|21114.9|21102.9|3
1747244560000|2025-05-14 17:42:40|21114.9|21102.9|21114.9|21102.9|21115.2|21103.2|21114.9|21102.9|0
1747244570000|2025-05-14 17:42:50|21114|21102|21116.1|21104.1|21116.7|21104.7|21114|21102|2
1747244580000|2025-05-14 17:43:00|21115.8|21103.8|21112.1|21100.1|21115.8|21103.8|21111.1|21099.1|8
1747244590000|2025-05-14 17:43:10|21111.7|21099.7|21112.1|21100.1|21112.1|21100.1|21111.7|21099.7|9
1747244600000|2025-05-14 17:43:20|21113|21101|21107.1|21095.1|21113|21101|21107.1|21095.1|11
1747244610000|2025-05-14 17:43:30|21106.7|21094.7|21105.8|21093.8|21107.1|21095.1|21105.8|21093.8|2
1747244620000|2025-05-14 17:43:40|21106.1|21094.1|21108.3|21096.3|21108.3|21096.3|21105.2|21093.2|12
1747244630000|2025-05-14 17:43:50|21109.2|21097.2|21110.1|21098.1|21110.1|21098.1|21109.2|21097.2|9
1747244640000|2025-05-14 17:44:00|21111.1|21099.1|21118.3|21106.3|21118.3|21106.3|21111.1|21099.1|32
1747244650000|2025-05-14 17:44:10|21119.2|21107.2|21118|21106|21119.2|21107.2|21116.7|21104.7|5
1747244660000|2025-05-14 17:44:20|21118.3|21106.3|21120.8|21108.8|21123|21111|21118.3|21106.3|11
1747244670000|2025-05-14 17:44:30|21119.9|21107.9|21125.8|21113.8|21125.8|21113.8|21119.5|21107.5|4
1747244680000|2025-05-14 17:44:40|21124.9|21112.9|21119.5|21107.5|21124.9|21112.9|21119.5|21107.5|2
1747244690000|2025-05-14 17:44:50|21120.8|21108.8|21119.2|21107.2|21121.1|21109.1|21119.2|21107.2|5
1747244700000|2025-05-14 17:45:00|21119.5|21107.5|21107|21095|21119.5|21107.5|21106.1|21094.1|23
1747244710000|2025-05-14 17:45:10|21106.1|21094.1|21107.4|21095.4|21109.9|21097.9|21106.1|21094.1|10
1747244720000|2025-05-14 17:45:20|21108.6|21096.6|21107.7|21095.7|21108.6|21096.6|21107.4|21095.4|4
1747244730000|2025-05-14 17:45:30|21108.6|21096.6|21099.5|21087.5|21109.9|21097.9|21098.3|21086.3|25
1747244740000|2025-05-14 17:45:40|21099.9|21087.9|21100.8|21088.8|21101.1|21089.1|21099.5|21087.5|0
1747244750000|2025-05-14 17:45:50|21099.5|21087.5|21098.3|21086.3|21101.1|21089.1|21097|21085|3
1747244760000|2025-05-14 17:46:00|21098.6|21086.6|21099.5|21087.5|21099.9|21087.9|21098.3|21086.3|7
1747244770000|2025-05-14 17:46:10|21097.4|21085.4|21104.9|21092.9|21104.9|21092.9|21097.4|21085.4|6
1747244780000|2025-05-14 17:46:20|21107.7|21095.7|21106.5|21094.5|21108|21096|21105.2|21093.2|5
1747244790000|2025-05-14 17:46:30|21107.7|21095.7|21110.9|21098.9|21114|21102|21107.7|21095.7|13
1747244800000|2025-05-14 17:46:40|21113.4|21101.4|21109.9|21097.9|21113.4|21101.4|21108.4|21096.4|11
1747244810000|2025-05-14 17:46:50|21110.9|21098.9|21102.4|21090.4|21112.4|21100.4|21102.4|21090.4|7
1747244820000|2025-05-14 17:47:00|21103.7|21091.7|21106.8|21094.8|21107.1|21095.1|21100.9|21088.9|21
1747244830000|2025-05-14 17:47:10|21107.1|21095.1|21110.9|21098.9|21110.9|21098.9|21107.1|21095.1|4
1747244840000|2025-05-14 17:47:20|21111.8|21099.8|21115.9|21103.9|21115.9|21103.9|21110.9|21098.9|2
1747244850000|2025-05-14 17:47:30|21113.4|21101.4|21107.4|21095.4|21114.9|21102.9|21107.4|21095.4|8
1747244860000|2025-05-14 17:47:40|21107.8|21095.8|21109.6|21097.6|21109.9|21097.9|21105.9|21093.9|5
1747244870000|2025-05-14 17:47:50|21108.7|21096.7|21110.2|21098.2|21113.6|21101.6|21108.7|21096.7|37
1747244880000|2025-05-14 17:48:00|21109.9|21097.9|21114.3|21102.3|21114.3|21102.3|21109.9|21097.9|4
1747244890000|2025-05-14 17:48:10|21112.7|21100.7|21120.2|21108.2|21120.2|21108.2|21112.7|21100.7|4
1747244900000|2025-05-14 17:48:20|21118.9|21106.9|21123.9|21111.9|21123.9|21111.9|21118.9|21106.9|7
1747244910000|2025-05-14 17:48:30|21126.8|21114.8|21122.7|21110.7|21126.8|21114.8|21120.2|21108.2|21
1747244920000|2025-05-14 17:48:40|21124.5|21112.5|21129.2|21117.2|21129.9|21117.9|21124.5|21112.5|9
1747244930000|2025-05-14 17:48:50|21128.9|21116.9|21125.4|21113.4|21128.9|21116.9|21125.4|21113.4|4
1747244940000|2025-05-14 17:49:00|21126.1|21114.1|21133.9|21121.9|21134.9|21122.9|21125.4|21113.4|54
1747244950000|2025-05-14 17:49:10|21132.9|21120.9|21129.5|21117.5|21132.9|21120.9|21123.6|21111.6|20
1747244960000|2025-05-14 17:49:20|21130.2|21118.2|21128.6|21116.6|21131.1|21119.1|21127.9|21115.9|4
1747244970000|2025-05-14 17:49:30|21128.3|21116.3|21122|21110|21128.6|21116.6|21121.4|21109.4|7
1747244980000|2025-05-14 17:49:40|21123.6|21111.6|21132|21120|21132|21120|21123.6|21111.6|8
1747244990000|2025-05-14 17:49:50|21132.4|21120.4|21134.2|21122.2|21134.2|21122.2|21132.4|21120.4|7
1747245000000|2025-05-14 17:50:00|21133.9|21121.9|21134.2|21122.2|21134.2|21122.2|21133.9|21121.9|1
1747245010000|2025-05-14 17:50:10|21133.9|21121.9|21133.9|21121.9|21134.2|21122.2|21133.9|21121.9|5
1747245020000|2025-05-14 17:50:20|21134.2|21122.2|21134.5|21122.5|21141.7|21129.7|21134.2|21122.2|14
1747245030000|2025-05-14 17:50:30|21133.9|21121.9|21122.9|21110.9|21133.9|21121.9|21118.4|21106.4|74
1747245040000|2025-05-14 17:50:40|21122.5|21110.5|21117.5|21105.5|21122.5|21110.5|21116.6|21104.6|3
1747245050000|2025-05-14 17:50:50|21116.3|21104.3|21114.6|21102.6|21116.3|21104.3|21114|21102|58
1747245060000|2025-05-14 17:51:00|21113.4|21101.4|21117.8|21105.8|21117.8|21105.8|21113.4|21101.4|7
1747245070000|2025-05-14 17:51:10|21117.4|21105.4|21115.9|21103.9|21117.4|21105.4|21115.6|21103.6|8
1747245080000|2025-05-14 17:51:20|21116.3|21104.3|21107.8|21095.8|21119|21107|21107.8|21095.8|9
1747245090000|2025-05-14 17:51:30|21108.8|21096.8|21107.6|21095.6|21113.5|21101.5|21107.6|21095.6|13
1747245100000|2025-05-14 17:51:40|21107.3|21095.3|21102.3|21090.3|21110.4|21098.4|21102.3|21090.3|23
1747245110000|2025-05-14 17:51:50|21103.3|21091.3|21101.7|21089.7|21103.6|21091.6|21101.7|21089.7|4
1747245120000|2025-05-14 17:52:00|21102.9|21090.9|21095.2|21083.2|21102.9|21090.9|21094.8|21082.8|11
1747245130000|2025-05-14 17:52:10|21089.5|21077.5|21084.5|21072.5|21089.8|21077.8|21082.3|21070.3|25
1747245140000|2025-05-14 17:52:20|21086.1|21074.1|21081.1|21069.1|21087|21075|21081.1|21069.1|13
1747245150000|2025-05-14 17:52:30|21087.7|21075.7|21078.6|21066.6|21087.7|21075.7|21075.8|21063.8|47
1747245160000|2025-05-14 17:52:40|21079.5|21067.5|21080.4|21068.4|21081.1|21069.1|21078.6|21066.6|35
1747245170000|2025-05-14 17:52:50|21077.9|21065.9|21072.6|21060.6|21077.9|21065.9|21068.8|21056.8|28
1747245180000|2025-05-14 17:53:00|21073.5|21061.5|21069.5|21057.5|21075.4|21063.4|21064.2|21052.2|79
1747245190000|2025-05-14 17:53:10|21070.8|21058.8|21068.6|21056.6|21078.6|21066.6|21068.6|21056.6|11
1747245200000|2025-05-14 17:53:20|21068|21056|21066.7|21054.7|21069.2|21057.2|21063.9|21051.9|11
1747245210000|2025-05-14 17:53:30|21065.5|21053.5|21043.5|21031.5|21065.5|21053.5|21040.7|21028.7|87
1747245220000|2025-05-14 17:53:40|21044.4|21032.4|21052.3|21040.3|21052.9|21040.9|21044.4|21032.4|45
1747245230000|2025-05-14 17:53:50|21054.8|21042.8|21050.9|21038.9|21055.7|21043.7|21045|21033|25
1747245240000|2025-05-14 17:54:00|21046.3|21034.3|21040.3|21028.3|21051.3|21039.3|21040.3|21028.3|25
1747245250000|2025-05-14 17:54:10|21041.5|21029.5|21027.8|21015.8|21046.6|21034.6|21027.8|21015.8|24
1747245260000|2025-05-14 17:54:20|21030|21018|21026.6|21014.6|21034.1|21022.1|21026.3|21014.3|38
1747245270000|2025-05-14 17:54:30|21025.7|21013.7|21017.2|21005.2|21025.7|21013.7|21010.4|20998.4|21
1747245280000|2025-05-14 17:54:40|21020.1|21008.1|21019.4|21007.4|21020.7|21008.7|21019.1|21007.1|4
1747245290000|2025-05-14 17:54:50|21017.9|21005.9|20997.9|20985.9|21021.3|21009.3|20996.7|20984.7|48
1747245300000|2025-05-14 17:55:00|20997.2|20985.2|20990|20978|20998.6|20986.6|20982.5|20970.5|66
1747245310000|2025-05-14 17:55:10|20989.7|20977.7|21001.8|20989.8|21003.4|20991.4|20984.3|20972.3|17
1747245320000|2025-05-14 17:55:20|21003.4|20991.4|21006.6|20994.6|21008.2|20996.2|21003.4|20991.4|22
1747245330000|2025-05-14 17:55:30|21007.5|20995.5|21005.9|20993.9|21010.3|20998.3|20991.2|20979.2|82
1747245340000|2025-05-14 17:55:40|21003.4|20991.4|21005|20993|21005|20993|21000.9|20988.9|40
1747245350000|2025-05-14 17:55:50|21005.9|20993.9|21005.7|20993.7|21007.5|20995.5|21000|20988|32
1747245360000|2025-05-14 17:56:00|21006.6|20994.6|21010|20998|21010.3|20998.3|21003.4|20991.4|25
1747245370000|2025-05-14 17:56:10|21008.7|20996.7|21014.1|21002.1|21016.2|21004.2|21008.7|20996.7|8
1747245380000|2025-05-14 17:56:20|21013.7|21001.7|21005.9|20993.9|21014.1|21002.1|21005.6|20993.6|7
1747245390000|2025-05-14 17:56:30|21005|20993|21005.3|20993.3|21006.6|20994.6|21002.5|20990.5|9
1747245400000|2025-05-14 17:56:40|21007.2|20995.2|21019.1|21007.1|21019.7|21007.7|21007.2|20995.2|17
1747245410000|2025-05-14 17:56:50|21021.6|21009.6|21027.5|21015.5|21037.2|21025.2|21020.3|21008.3|77
1747245420000|2025-05-14 17:57:00|21030.7|21018.7|21022.2|21010.2|21031.6|21019.6|21020.7|21008.7|8
1747245430000|2025-05-14 17:57:10|21021.3|21009.3|21030.4|21018.4|21030.4|21018.4|21021.3|21009.3|12
1747245440000|2025-05-14 17:57:20|21029.5|21017.5|21043.8|21031.8|21043.8|21031.8|21029.5|21017.5|11
1747245450000|2025-05-14 17:57:30|21045.1|21033.1|21043.1|21031.1|21047.6|21035.6|21036.6|21024.6|51
1747245460000|2025-05-14 17:57:40|21043.5|21031.5|21035.6|21023.6|21043.5|21031.5|21030.3|21018.3|33
1747245470000|2025-05-14 17:57:50|21034.7|21022.7|21021.3|21009.3|21034.7|21022.7|21021.3|21009.3|31
1747245480000|2025-05-14 17:58:00|21022.6|21010.6|21032.8|21020.8|21032.8|21020.8|21022.6|21010.6|9
1747245490000|2025-05-14 17:58:10|21033.7|21021.7|21035.6|21023.6|21035.6|21023.6|21033.7|21021.7|8
1747245500000|2025-05-14 17:58:20|21036|21024|21034.1|21022.1|21036|21024|21034.1|21022.1|19
1747245510000|2025-05-14 17:58:30|21034.4|21022.4|21044.7|21032.7|21045.4|21033.4|21034.1|21022.1|52
1747245520000|2025-05-14 17:58:40|21042.6|21030.6|21034.1|21022.1|21042.6|21030.6|21034.1|21022.1|8
1747245530000|2025-05-14 17:58:50|21040.6|21028.6|21042.2|21030.2|21042.2|21030.2|21040.3|21028.3|11
1747245540000|2025-05-14 17:59:00|21041.6|21029.6|21044.6|21032.6|21046.2|21034.2|21040.6|21028.6|77
1747245550000|2025-05-14 17:59:10|21044.2|21032.2|21048.3|21036.3|21048.3|21036.3|21044.2|21032.2|29
1747245560000|2025-05-14 17:59:20|21048.6|21036.6|21068.8|21056.8|21068.8|21056.8|21044.2|21032.2|53
1747245570000|2025-05-14 17:59:30|21067|21055|21073.2|21061.2|21075.3|21063.3|21056.3|21044.3|95
1747245580000|2025-05-14 17:59:40|21068.8|21056.8|21062.9|21050.9|21072.2|21060.2|21062|21050|122
1747245590000|2025-05-14 17:59:50|21063.2|21051.2|21061.7|21049.7|21063.6|21051.6|21057.9|21045.9|169
1747245600000|2025-05-14 18:00:00|21062.1|21050.1|21061.7|21049.7|21063.9|21051.9|21060.8|21048.8|10
1747245610000|2025-05-14 18:00:10|21062.6|21050.6|21063.6|21051.6|21063.6|21051.6|21062.6|21050.6|9
1747245620000|2025-05-14 18:00:20|21062.6|21050.6|21053.9|21041.9|21062.6|21050.6|21053.9|21041.9|29
1747245630000|2025-05-14 18:00:30|21053.6|21041.6|21053.6|21041.6|21054.5|21042.5|21051.7|21039.7|76
1747245640000|2025-05-14 18:00:40|21052.6|21040.6|21055.8|21043.8|21055.8|21043.8|21052.6|21040.6|5
1747245650000|2025-05-14 18:00:50|21054.6|21042.6|21058.9|21046.9|21062.6|21050.6|21054.6|21042.6|21
1747245660000|2025-05-14 18:01:00|21058|21046|21058.9|21046.9|21058.9|21046.9|21058|21046|0
1747245670000|2025-05-14 18:01:10|21059.8|21047.8|21058.9|21046.9|21059.8|21047.8|21058|21046|7
1747245680000|2025-05-14 18:01:20|21058|21046|21058.6|21046.6|21058.9|21046.9|21058|21046|24
1747245690000|2025-05-14 18:01:30|21057.6|21045.6|21055.8|21043.8|21058.6|21046.6|21054.9|21042.9|5
1747245700000|2025-05-14 18:01:40|21057.6|21045.6|21054.9|21042.9|21057.6|21045.6|21054.6|21042.6|31
1747245710000|2025-05-14 18:01:50|21055.8|21043.8|21055.2|21043.2|21056.7|21044.7|21055.2|21043.2|31
1747245720000|2025-05-14 18:02:00|21056.1|21044.1|21055.8|21043.8|21056.1|21044.1|21055.2|21043.2|84
1747245730000|2025-05-14 18:02:10|21056.1|21044.1|21057|21045|21058.3|21046.3|21055.8|21043.8|17
1747245740000|2025-05-14 18:02:20|21056.7|21044.7|21057|21045|21057|21045|21056.7|21044.7|1
1747245750000|2025-05-14 18:02:30|21056.7|21044.7|21058|21046|21060.1|21048.1|21055.8|21043.8|28
1747245760000|2025-05-14 18:02:40|21058.3|21046.3|21060.1|21048.1|21060.1|21048.1|21058.3|21046.3|3
1747245770000|2025-05-14 18:02:50|21061|21049|21058.5|21046.5|21061|21049|21058.5|21046.5|54
1747245780000|2025-05-14 18:03:00|21060.7|21048.7|21061|21049|21061|21049|21059.8|21047.8|1
1747245790000|2025-05-14 18:03:10|21059.8|21047.8|21060.7|21048.7|21061|21049|21058.9|21046.9|2
1747245800000|2025-05-14 18:03:20|21061|21049|21057.6|21045.6|21061|21049|21057.6|21045.6|2
1747245810000|2025-05-14 18:03:30|21058.9|21046.9|21058.5|21046.5|21059.5|21047.5|21058.5|21046.5|39
1747245820000|2025-05-14 18:03:40|21057.6|21045.6|21056.4|21044.4|21057.6|21045.6|21056.4|21044.4|35
1747245830000|2025-05-14 18:03:50|21056.7|21044.7|21056.4|21044.4|21056.7|21044.7|21055.1|21043.1|11
1747245840000|2025-05-14 18:04:00|21055.7|21043.7|21058.5|21046.5|21061.7|21049.7|21054.8|21042.8|29
1747245850000|2025-05-14 18:04:10|21059.5|21047.5|21061.4|21049.4|21061.4|21049.4|21058.5|21046.5|4
1747245860000|2025-05-14 18:04:20|21062.3|21050.3|21059.5|21047.5|21063.9|21051.9|21059.5|21047.5|12
1747245870000|2025-05-14 18:04:30|21057.3|21045.3|21058.2|21046.2|21058.2|21046.2|21057.3|21045.3|9
1747245880000|2025-05-14 18:04:40|21058.5|21046.5|21059.8|21047.8|21060.7|21048.7|21058|21046|0
1747245890000|2025-05-14 18:04:50|21058.9|21046.9|21059.1|21047.1|21059.5|21047.5|21055.7|21043.7|13
1747315800000|2025-05-15 13:30:00|20970.9|20958.9|20944.3|20932.3|20979.9|20958.9|20944.3|20932.3|104
1747315810000|2025-05-15 13:30:10|20939.3|20927.3|20934.3|20922.3|20959.3|20947.3|20920.8|20908.8|70
1747315820000|2025-05-15 13:30:20|20934.6|20922.6|20927.1|20915.1|20944.6|20932.6|20927.1|20915.1|86
1747315830000|2025-05-15 13:30:30|20926.2|20914.2|20914|20902|20936.5|20924.5|20905.5|20893.5|119
1747315840000|2025-05-15 13:30:40|20913.7|20901.7|20891.2|20879.2|20913.7|20901.7|20891.2|20879.2|35
1747315850000|2025-05-15 13:30:50|20890.2|20878.2|20873.3|20861.3|20890.2|20878.2|20868.3|20856.3|77
1747315860000|2025-05-15 13:31:00|20873.6|20861.6|20850.2|20838.2|20876.4|20864.4|20842.7|20830.7|75
1747315870000|2025-05-15 13:31:10|20850.5|20838.5|20857.1|20845.1|20878|20866|20845.2|20833.2|111
1747315880000|2025-05-15 13:31:20|20855.2|20843.2|20860.8|20848.8|20880.5|20868.5|20846.1|20834.1|52
1747315890000|2025-05-15 13:31:30|20861.1|20849.1|20858|20846|20864.5|20852.5|20853.9|20841.9|47
1747315900000|2025-05-15 13:31:40|20858.9|20846.9|20837|20825|20858.9|20846.9|20824.2|20810.4|76
1747315910000|2025-05-15 13:31:50|20838|20826|20837.4|20825.4|20858.3|20846.3|20835.8|20823.8|29
1747315920000|2025-05-15 13:32:00|20838.9|20826.9|20854.2|20842.2|20854.2|20842.2|20828|20816|67
1747315930000|2025-05-15 13:32:10|20857.3|20845.3|20828|20816|20860.2|20848.2|20823|20811|63
1747315940000|2025-05-15 13:32:20|20828.9|20816.9|20813|20801|20834.5|20822.5|20813|20801|21
1747315950000|2025-05-15 13:32:30|20813.6|20801.6|20804.5|20792.5|20822.7|20810.7|20803.3|20791.3|84
1747315960000|2025-05-15 13:32:40|20808|20796|20798.9|20786.9|20810.8|20798.8|20797.7|20785.7|45
1747315970000|2025-05-15 13:32:50|20800.2|20788.2|20819.2|20807.2|20826.7|20814.7|20799.2|20787.2|74
1747315980000|2025-05-15 13:33:00|20818.9|20806.9|20802.7|20790.7|20818.9|20806.9|20802|20790|48
1747315990000|2025-05-15 13:33:10|20803.6|20791.6|20785.8|20773.8|20803.9|20791.9|20785.5|20773.5|57
1747316000000|2025-05-15 13:33:20|20785.5|20773.5|20782.4|20770.4|20787.1|20775.1|20771.4|20759.4|47
1747316010000|2025-05-15 13:33:30|20783.3|20771.3|20783.3|20771.3|20788.9|20776.9|20779.3|20767.3|76
1747316020000|2025-05-15 13:33:40|20784|20772|20788.3|20776.3|20790.2|20778.2|20778.6|20766.6|41
1747316030000|2025-05-15 13:33:50|20788|20776|20780.2|20768.2|20788|20776|20775.5|20763.5|34
1747316040000|2025-05-15 13:34:00|20781.1|20769.1|20744.9|20732.9|20781.1|20769.1|20744.9|20732.9|100
1747316050000|2025-05-15 13:34:10|20745.8|20733.8|20781.5|20769.5|20783|20771|20745.8|20733.8|74
1747316060000|2025-05-15 13:34:20|20780.2|20768.2|20765.2|20753.2|20783.3|20771.3|20765.2|20753.2|42
1747316070000|2025-05-15 13:34:30|20766.8|20754.8|20797.7|20785.7|20799.9|20787.9|20766.8|20754.8|41
1747316080000|2025-05-15 13:34:40|20796.4|20784.4|20815.2|20803.2|20815.5|20803.5|20793.3|20781.3|192
1747316090000|2025-05-15 13:34:50|20821.2|20809.2|20822.4|20810.4|20830.5|20818.5|20816.5|20804.5|44
1747316100000|2025-05-15 13:35:00|20817.7|20805.7|20814.9|20802.9|20830.5|20818.5|20804.6|20792.6|65
1747316110000|2025-05-15 13:35:10|20814.6|20802.6|20822.7|20810.7|20823.6|20811.6|20809.9|20797.9|25
1747316120000|2025-05-15 13:35:20|20821.5|20809.5|20820.2|20808.2|20825.2|20813.2|20814.9|20802.9|20
1747316130000|2025-05-15 13:35:30|20816.8|20804.8|20805.5|20793.5|20819|20807|20802.1|20790.1|23
1747316140000|2025-05-15 13:35:40|20807.7|20795.7|20775.2|20763.2|20807.7|20795.7|20774.9|20762.9|37
1747316150000|2025-05-15 13:35:50|20776.5|20764.5|20780.8|20768.8|20784.6|20772.6|20776.5|20764.5|95
1747316160000|2025-05-15 13:36:00|20782.4|20770.4|20782.7|20770.7|20788.6|20776.6|20779.9|20767.9|43
1747316170000|2025-05-15 13:36:10|20783.3|20771.3|20785.2|20773.2|20787.7|20775.7|20778.6|20766.6|10
1747316180000|2025-05-15 13:36:20|20784.3|20772.3|20779|20767|20793.6|20781.6|20771.8|20759.8|95
1747316190000|2025-05-15 13:36:30|20775.8|20763.8|20774.3|20762.3|20787.7|20775.7|20769.9|20757.9|19
1747316200000|2025-05-15 13:36:40|20773.3|20761.3|20770.8|20758.8|20774|20762|20769.6|20757.6|17
1747316210000|2025-05-15 13:36:50|20773.3|20761.3|20764.9|20752.9|20773.3|20761.3|20764|20752|8
1747316220000|2025-05-15 13:37:00|20766.1|20754.1|20766.5|20754.5|20768.3|20756.3|20764|20752|23
1747316230000|2025-05-15 13:37:10|20769.6|20757.6|20769.9|20757.9|20770.8|20758.8|20767.1|20755.1|18
1747316240000|2025-05-15 13:37:20|20769.6|20757.6|20769.3|20757.3|20780.9|20768.9|20769|20757|50
1747316250000|2025-05-15 13:37:30|20768|20756|20772.7|20760.7|20772.7|20760.7|20764|20752|19
1747316260000|2025-05-15 13:37:40|20774.3|20762.3|20778.3|20766.3|20780.5|20768.5|20773.3|20761.3|7
1747316270000|2025-05-15 13:37:50|20779.6|20767.6|20790.2|20778.2|20790.2|20778.2|20779.6|20767.6|53
1747316280000|2025-05-15 13:38:00|20792.7|20780.7|20800.2|20788.2|20802.4|20790.4|20790.2|20778.2|65
1747316290000|2025-05-15 13:38:10|20800.5|20788.5|20799.6|20787.6|20803.4|20791.4|20799.6|20787.6|46
1747316300000|2025-05-15 13:38:20|20801.8|20789.8|20818|20806|20820.5|20808.5|20801.8|20789.8|89
1747316310000|2025-05-15 13:38:30|20816.5|20804.5|20814|20802|20819.6|20807.6|20804|20792|37
1747316320000|2025-05-15 13:38:40|20819|20807|20799.6|20787.6|20819|20807|20794.6|20782.6|24
1747316330000|2025-05-15 13:38:50|20802.1|20790.1|20798|20786|20808|20796|20798|20786|7
1747316340000|2025-05-15 13:39:00|20793|20781|20795.5|20783.5|20796.5|20784.5|20789|20777|22
1747316350000|2025-05-15 13:39:10|20794.9|20782.9|20814.6|20802.6|20814.6|20802.6|20791.2|20779.2|37
1747316360000|2025-05-15 13:39:20|20819.6|20807.6|20816.8|20804.8|20819.6|20807.6|20814.6|20802.6|14
1747316370000|2025-05-15 13:39:30|20822.1|20810.1|20828.7|20816.7|20829.9|20817.9|20822.1|20810.1|29
1747316380000|2025-05-15 13:39:40|20829|20817|20825.5|20813.5|20831.5|20819.5|20819|20807|18
1747316390000|2025-05-15 13:39:50|20824.6|20812.6|20819.3|20807.3|20825.8|20813.8|20819.3|20807.3|6
1747316400000|2025-05-15 13:40:00|20819.6|20807.6|20812.1|20800.1|20819.6|20807.6|20801.5|20789.5|52
1747316410000|2025-05-15 13:40:10|20811.5|20799.5|20807.7|20795.7|20816.8|20804.8|20797.4|20785.4|196
1747316420000|2025-05-15 13:40:20|20805.5|20793.5|20799.3|20787.3|20806.8|20794.8|20799.3|20787.3|18
1747316430000|2025-05-15 13:40:30|20798.3|20786.3|20799|20787|20800.2|20788.2|20795.5|20783.5|12
1747316440000|2025-05-15 13:40:40|20796.5|20784.5|20794.9|20782.9|20799.6|20787.6|20786.1|20774.1|45
1747316450000|2025-05-15 13:40:50|20791.1|20779.1|20776.1|20764.1|20793.6|20781.6|20776.1|20764.1|16
1747316460000|2025-05-15 13:41:00|20777.4|20765.4|20770.5|20758.5|20781.5|20769.5|20770.5|20758.5|39
1747316470000|2025-05-15 13:41:10|20771.4|20759.4|20766.4|20754.4|20771.4|20759.4|20766.4|20754.4|11
1747316480000|2025-05-15 13:41:20|20764.6|20752.6|20764.3|20752.3|20765.5|20753.5|20761.1|20749.1|13
1747316490000|2025-05-15 13:41:30|20766.1|20754.1|20761.4|20749.4|20770.2|20758.2|20759.9|20747.9|30
1747316500000|2025-05-15 13:41:40|20763.9|20751.9|20762.7|20750.7|20764.3|20752.3|20762.7|20750.7|9
1747316510000|2025-05-15 13:41:50|20761.8|20749.8|20742.4|20730.4|20761.8|20749.8|20742.4|20730.4|48
1747316520000|2025-05-15 13:42:00|20740.8|20728.8|20749.2|20737.2|20749.2|20737.2|20740.8|20728.8|30
1747316530000|2025-05-15 13:42:10|20751.7|20739.7|20753.6|20741.6|20753.9|20741.9|20740.8|20728.8|43
1747316540000|2025-05-15 13:42:20|20753.9|20741.9|20745.2|20733.2|20753.9|20741.9|20745.2|20733.2|31
1747316550000|2025-05-15 13:42:30|20744.9|20732.9|20734.9|20722.9|20744.9|20732.9|20734|20722|43
1747316560000|2025-05-15 13:42:40|20731.1|20719.1|20732.7|20720.7|20735.2|20723.2|20715.8|20703.8|101
1747316570000|2025-05-15 13:42:50|20733|20721|20712.1|20700.1|20733|20721|20710.2|20698.2|59
1747316580000|2025-05-15 13:43:00|20712.7|20700.7|20738.3|20726.3|20740.2|20728.2|20712.7|20700.7|33
1747316590000|2025-05-15 13:43:10|20738|20726|20745.5|20733.5|20749.3|20737.3|20735.8|20723.8|19
1747316600000|2025-05-15 13:43:20|20746.5|20734.5|20732.7|20720.7|20750.8|20738.8|20732.7|20720.7|66
1747316610000|2025-05-15 13:43:30|20736.1|20724.1|20748|20736|20748|20736|20736.1|20724.1|48
1747316620000|2025-05-15 13:43:40|20750.2|20738.2|20752.7|20740.7|20757.7|20745.7|20747.4|20735.4|8
1747316630000|2025-05-15 13:43:50|20757.7|20745.7|20750.5|20738.5|20757.7|20745.7|20745.8|20733.8|14
1747316640000|2025-05-15 13:44:00|20748.3|20736.3|20752.1|20740.1|20755.2|20743.2|20747.7|20735.7|21
1747316650000|2025-05-15 13:44:10|20750.2|20738.2|20759.6|20747.6|20759.6|20747.6|20750.2|20738.2|23
1747316660000|2025-05-15 13:44:20|20758.7|20746.7|20770.8|20758.8|20771.2|20759.2|20758.7|20746.7|42
1747316670000|2025-05-15 13:44:30|20768.6|20756.6|20768.6|20756.6|20774.9|20762.9|20765.8|20753.8|46
1747316680000|2025-05-15 13:44:40|20769|20757|20767.7|20755.7|20772.4|20760.4|20767.7|20755.7|14
1747316690000|2025-05-15 13:44:50|20764.6|20752.6|20770.2|20758.2|20772.1|20760.1|20760.2|20748.2|13
1747316700000|2025-05-15 13:45:00|20769.6|20757.6|20761.1|20749.1|20770.2|20758.2|20758.6|20746.6|45
1747316710000|2025-05-15 13:45:10|20761.5|20749.5|20768|20756|20770.2|20758.2|20761.5|20749.5|31
1747316720000|2025-05-15 13:45:20|20761.5|20749.5|20752.7|20740.7|20761.5|20749.5|20752.4|20740.4|31
1747316730000|2025-05-15 13:45:30|20753.3|20741.3|20759.6|20747.6|20762.1|20750.1|20753.3|20741.3|60
1747316740000|2025-05-15 13:45:40|20761.5|20749.5|20768.3|20756.3|20769.6|20757.6|20757.4|20745.4|26
1747316750000|2025-05-15 13:45:50|20768.6|20756.6|20764|20752|20768.6|20756.6|20762.1|20750.1|36
1747316760000|2025-05-15 13:46:00|20764.6|20752.6|20753.6|20741.6|20765.8|20753.8|20753.6|20741.6|25
1747316770000|2025-05-15 13:46:10|20751.5|20739.5|20744.9|20732.9|20751.5|20739.5|20743.7|20731.7|32
1747316780000|2025-05-15 13:46:20|20744|20732|20750.2|20738.2|20750.2|20738.2|20744|20732|20
1747316790000|2025-05-15 13:46:30|20749.9|20737.9|20747.4|20735.4|20749.9|20737.9|20746.8|20734.8|9
1747316800000|2025-05-15 13:46:40|20748.3|20736.3|20752.1|20740.1|20752.1|20740.1|20743.6|20731.6|9
1747316810000|2025-05-15 13:46:50|20751.8|20739.8|20752.1|20740.1|20752.1|20740.1|20751.8|20739.8|0
1747316820000|2025-05-15 13:47:00|20749.6|20737.6|20750.8|20738.8|20750.8|20738.8|20746.5|20734.5|9
1747316830000|2025-05-15 13:47:10|20750.5|20738.5|20749.6|20737.6|20752.1|20740.1|20749.3|20737.3|5
1747316840000|2025-05-15 13:47:20|20750.8|20738.8|20760.8|20748.8|20760.8|20748.8|20750.8|20738.8|6
1747316850000|2025-05-15 13:47:30|20759.6|20747.6|20774.3|20762.3|20774.9|20762.9|20759.6|20747.6|54
1747316860000|2025-05-15 13:47:40|20773.3|20761.3|20763.9|20751.9|20773.3|20761.3|20763.9|20751.9|21
1747316870000|2025-05-15 13:47:50|20764.9|20752.9|20770.2|20758.2|20775.5|20763.5|20764.9|20752.9|18
1747316880000|2025-05-15 13:48:00|20770.5|20758.5|20768|20756|20772.1|20760.1|20764.6|20752.6|13
1747316890000|2025-05-15 13:48:10|20765.8|20753.8|20768|20756|20770.2|20758.2|20765.5|20753.5|25
1747316900000|2025-05-15 13:48:20|20768.3|20756.3|20765.5|20753.5|20768.3|20756.3|20764.6|20752.6|8
1747316910000|2025-05-15 13:48:30|20765.8|20753.8|20771.4|20759.4|20773|20761|20765.5|20753.5|29
1747316920000|2025-05-15 13:48:40|20769.9|20757.9|20768.6|20756.6|20771.1|20759.1|20767.4|20755.4|16
1747316930000|2025-05-15 13:48:50|20772.1|20760.1|20770.5|20758.5|20772.1|20760.1|20769.6|20757.6|11
1747316940000|2025-05-15 13:49:00|20770.8|20758.8|20770.5|20758.5|20770.8|20758.8|20765.8|20753.8|16
1747316950000|2025-05-15 13:49:10|20769.6|20757.6|20770.5|20758.5|20772.1|20760.1|20769.6|20757.6|12
1747316960000|2025-05-15 13:49:20|20771.4|20759.4|20771.4|20759.4|20771.4|20759.4|20770.5|20758.5|5
1747316970000|2025-05-15 13:49:30|20772.1|20760.1|20776.4|20764.4|20776.4|20764.4|20772.1|20760.1|47
1747316980000|2025-05-15 13:49:40|20779.2|20767.2|20783.9|20771.9|20784.2|20772.2|20778.3|20766.3|16
1747316990000|2025-05-15 13:49:50|20784.2|20772.2|20773.9|20761.9|20784.9|20772.9|20773.9|20761.9|61
1747317000000|2025-05-15 13:50:00|20772.7|20760.7|20782.1|20770.1|20782.1|20770.1|20770.2|20758.2|20
1747317010000|2025-05-15 13:50:10|20783.9|20771.9|20785.5|20773.5|20785.5|20773.5|20782.1|20770.1|43
1747317020000|2025-05-15 13:50:20|20787.7|20775.7|20786.1|20774.1|20790.2|20778.2|20783.6|20771.6|46
1747317030000|2025-05-15 13:50:30|20786.4|20774.4|20784.6|20772.6|20789.6|20777.6|20784.2|20772.2|23
1747317040000|2025-05-15 13:50:40|20787.4|20775.4|20785.8|20773.8|20787.4|20775.4|20785.8|20773.8|14
1747317050000|2025-05-15 13:50:50|20787.7|20775.7|20792.7|20780.7|20797.1|20785.1|20787.7|20775.7|35
1747317060000|2025-05-15 13:51:00|20792.1|20780.1|20789.2|20777.2|20792.1|20780.1|20788.3|20776.3|17
1747317070000|2025-05-15 13:51:10|20787.7|20775.7|20798|20786|20798|20786|20787.7|20775.7|35
1747317080000|2025-05-15 13:51:20|20797.4|20785.4|20798.3|20786.3|20798.3|20786.3|20796.4|20784.4|6
1747317090000|2025-05-15 13:51:30|20801.1|20789.1|20797.4|20785.4|20801.1|20789.1|20797.4|20785.4|20
1747317100000|2025-05-15 13:51:40|20797.1|20785.1|20798.3|20786.3|20798.3|20786.3|20793.3|20781.3|23
1747317110000|2025-05-15 13:51:50|20800.2|20788.2|20781.7|20769.7|20800.2|20788.2|20781.7|20769.7|71
1747317120000|2025-05-15 13:52:00|20782.7|20770.7|20773.6|20761.6|20783.6|20771.6|20773.6|20761.6|22
1747317130000|2025-05-15 13:52:10|20775.2|20763.2|20771.1|20759.1|20775.2|20763.2|20768.9|20756.9|17
1747317140000|2025-05-15 13:52:20|20772|20760|20777|20765|20778|20766|20772|20760|33
1747317150000|2025-05-15 13:52:30|20778.3|20766.3|20779.5|20767.5|20779.5|20767.5|20777|20765|2
1747317160000|2025-05-15 13:52:40|20778.9|20766.9|20774.5|20762.5|20778.9|20766.9|20774.5|20762.5|3
1747317170000|2025-05-15 13:52:50|20772|20760|20772.4|20760.4|20773|20761|20770.5|20758.5|16
1747317180000|2025-05-15 13:53:00|20773.3|20761.3|20769.5|20757.5|20773.3|20761.3|20767.7|20755.7|14
1747317190000|2025-05-15 13:53:10|20769.9|20757.9|20772|20760|20773.3|20761.3|20768.6|20756.6|7
1747317200000|2025-05-15 13:53:20|20773|20761|20787.3|20775.3|20787.3|20775.3|20773|20761|20
1747317210000|2025-05-15 13:53:30|20784.8|20772.8|20782.3|20770.3|20784.8|20772.8|20781.4|20769.4|7
1747317220000|2025-05-15 13:53:40|20779.8|20767.8|20773.9|20761.9|20779.8|20767.8|20773.9|20761.9|18
1747317230000|2025-05-15 13:53:50|20773.6|20761.6|20774.5|20762.5|20776.1|20764.1|20773.3|20761.3|10
1747317240000|2025-05-15 13:54:00|20774.2|20762.2|20781.7|20769.7|20784.2|20772.2|20772|20760|8
1747317250000|2025-05-15 13:54:10|20782.6|20770.6|20784.2|20772.2|20785.1|20773.1|20780.8|20768.8|7
1747317260000|2025-05-15 13:54:20|20783.3|20771.3|20780.4|20768.4|20784.5|20772.5|20780.1|20768.1|17
1747317270000|2025-05-15 13:54:30|20778.6|20766.6|20771.1|20759.1|20780.1|20768.1|20771.1|20759.1|11
1747317280000|2025-05-15 13:54:40|20769.5|20757.5|20776.4|20764.4|20776.4|20764.4|20769.5|20757.5|24
1747317290000|2025-05-15 13:54:50|20778.6|20766.6|20784.2|20772.2|20784.2|20772.2|20778.6|20766.6|14
1747317300000|2025-05-15 13:55:00|20783.6|20771.6|20779.8|20767.8|20783.6|20771.6|20779.8|20767.8|10
1747317310000|2025-05-15 13:55:10|20782|20770|20787.3|20775.3|20789.8|20777.8|20782|20770|15
1747317320000|2025-05-15 13:55:20|20788.2|20776.2|20784.8|20772.8|20792.3|20780.3|20781.7|20769.7|19
1747317330000|2025-05-15 13:55:30|20783.2|20771.2|20792.9|20780.9|20792.9|20780.9|20781.4|20769.4|33
1747317340000|2025-05-15 13:55:40|20791.1|20779.1|20796.1|20784.1|20796.1|20784.1|20791.1|20779.1|17
1747317350000|2025-05-15 13:55:50|20796.4|20784.4|20794.5|20782.5|20796.4|20784.4|20790.8|20778.8|19
1747317360000|2025-05-15 13:56:00|20794.8|20782.8|20794.8|20782.8|20796.4|20784.4|20792.6|20780.6|14
1747317370000|2025-05-15 13:56:10|20796.4|20784.4|20789.8|20777.8|20796.4|20784.4|20788.6|20776.6|15
1747317380000|2025-05-15 13:56:20|20787.6|20775.6|20787.6|20775.6|20789.5|20777.5|20785.7|20773.7|24
1747317390000|2025-05-15 13:56:30|20788.6|20776.6|20792.3|20780.3|20792.3|20780.3|20788.6|20776.6|6
1747317400000|2025-05-15 13:56:40|20792.6|20780.6|20789.5|20777.5|20795.4|20783.4|20783.2|20771.2|26
1747317410000|2025-05-15 13:56:50|20789.8|20777.8|20795.4|20783.4|20795.4|20783.4|20788.6|20776.6|22
1747317420000|2025-05-15 13:57:00|20795.7|20783.7|20795.4|20783.4|20795.7|20783.7|20792.9|20780.9|12
1747317430000|2025-05-15 13:57:10|20793.9|20781.9|20797|20785|20797|20785|20792.9|20780.9|11
1747317440000|2025-05-15 13:57:20|20796.7|20784.7|20792|20780|20796.7|20784.7|20792|20780|9
1747317450000|2025-05-15 13:57:30|20793.9|20781.9|20796.1|20784.1|20796.4|20784.4|20793.9|20781.9|17
1747317460000|2025-05-15 13:57:40|20797.6|20785.6|20806.1|20794.1|20809.5|20797.5|20797.6|20785.6|37
1747317470000|2025-05-15 13:57:50|20804.8|20792.8|20798.2|20786.2|20805.1|20793.1|20797|20785|11
1747317480000|2025-05-15 13:58:00|20802|20790|20804.5|20792.5|20808.2|20796.2|20800.4|20788.4|19
1747317490000|2025-05-15 13:58:10|20805.4|20793.4|20812.3|20800.3|20813.2|20801.2|20805.4|20793.4|28
1747317500000|2025-05-15 13:58:20|20812|20800|20813.2|20801.2|20815.7|20803.7|20811.7|20799.7|33
1747317510000|2025-05-15 13:58:30|20810.7|20798.7|20806.7|20794.7|20811.4|20799.4|20806.7|20794.7|9
1747317520000|2025-05-15 13:58:40|20805.7|20793.7|20811.7|20799.7|20812.9|20800.9|20805.7|20793.7|8
1747317530000|2025-05-15 13:58:50|20810.7|20798.7|20809.2|20797.2|20811.7|20799.7|20809.2|20797.2|3
1747317540000|2025-05-15 13:59:00|20811.7|20799.7|20804.2|20792.2|20811.7|20799.7|20801.7|20789.7|17
1747317550000|2025-05-15 13:59:10|20803.9|20791.9|20803.2|20791.2|20806.1|20794.1|20803.2|20791.2|20
1747317560000|2025-05-15 13:59:20|20800.7|20788.7|20803.9|20791.9|20804.2|20792.2|20800.7|20788.7|10
1747317570000|2025-05-15 13:59:30|20804.2|20792.2|20802|20790|20804.2|20792.2|20802|20790|9
1747317580000|2025-05-15 13:59:40|20803.5|20791.5|20802.6|20790.6|20807.3|20795.3|20801.4|20789.4|27
1747317590000|2025-05-15 13:59:50|20803.5|20791.5|20801|20789|20806|20794|20800.7|20788.7|24
1747317600000|2025-05-15 14:00:00|20800.7|20788.7|20798.9|20786.9|20803.5|20791.5|20798.5|20786.5|6
1747317610000|2025-05-15 14:00:10|20798.5|20786.5|20801.7|20789.7|20802.3|20790.3|20798.5|20786.5|25
1747317620000|2025-05-15 14:00:20|20803.5|20791.5|20800.7|20788.7|20806.7|20794.7|20800.7|20788.7|17
1747317630000|2025-05-15 14:00:30|20800.4|20788.4|20777.9|20765.9|20800.4|20788.4|20774.5|20762.5|57
1747317640000|2025-05-15 14:00:40|20778.5|20766.5|20777.6|20765.6|20778.5|20766.5|20774.5|20762.5|11
1747317650000|2025-05-15 14:00:50|20776.7|20764.7|20780.1|20768.1|20780.1|20768.1|20776|20764|18
1747317660000|2025-05-15 14:01:00|20781.4|20769.4|20774.2|20762.2|20782.6|20770.6|20774.2|20762.2|28
1747317670000|2025-05-15 14:01:10|20774.5|20762.5|20775.1|20763.1|20779.5|20767.5|20774.5|20762.5|6
1747317680000|2025-05-15 14:01:20|20774.8|20762.8|20782.9|20770.9|20786.6|20774.6|20774.8|20762.8|27
1747317690000|2025-05-15 14:01:30|20782.6|20770.6|20785.4|20773.4|20789.2|20777.2|20781.7|20769.7|10
1747317700000|2025-05-15 14:01:40|20785.1|20773.1|20787|20775|20790.7|20778.7|20783.8|20771.8|7
1747317710000|2025-05-15 14:01:50|20787.3|20775.3|20798.2|20786.2|20798.2|20786.2|20787.3|20775.3|9
1747317720000|2025-05-15 14:02:00|20797.9|20785.9|20795.1|20783.1|20797.9|20785.9|20795.1|20783.1|29
1747317730000|2025-05-15 14:02:10|20788.8|20776.8|20788.5|20776.5|20788.8|20776.8|20786|20774|22
1747317740000|2025-05-15 14:02:20|20787.9|20775.9|20785.4|20773.4|20789.5|20777.5|20785.4|20773.4|10
1747317750000|2025-05-15 14:02:30|20785.7|20773.7|20777.3|20765.3|20786|20774|20776|20764|18
1747317760000|2025-05-15 14:02:40|20778.2|20766.2|20777.9|20765.9|20778.5|20766.5|20775.7|20763.7|12
1747317770000|2025-05-15 14:02:50|20777.6|20765.6|20784.5|20772.5|20784.5|20772.5|20775.4|20763.4|5
1747317780000|2025-05-15 14:03:00|20783.2|20771.2|20775.4|20763.4|20783.2|20771.2|20774.5|20762.5|8
1747317790000|2025-05-15 14:03:10|20775.7|20763.7|20776.3|20764.3|20776.3|20764.3|20768.8|20756.8|19
1747317800000|2025-05-15 14:03:20|20774.2|20762.2|20769.5|20757.5|20775.1|20763.1|20769.2|20757.2|9
1747317810000|2025-05-15 14:03:30|20770.4|20758.4|20769.5|20757.5|20770.7|20758.7|20769.5|20757.5|2
1747317820000|2025-05-15 14:03:40|20768.5|20756.5|20765.7|20753.7|20770.7|20758.7|20765.7|20753.7|11
1747317830000|2025-05-15 14:03:50|20764.5|20752.5|20770.7|20758.7|20770.7|20758.7|20764.5|20752.5|5
1747317840000|2025-05-15 14:04:00|20770.4|20758.4|20775.4|20763.4|20777|20765|20770.1|20758.1|44
1747317850000|2025-05-15 14:04:10|20774.2|20762.2|20769.2|20757.2|20774.2|20762.2|20769.2|20757.2|2
1747317860000|2025-05-15 14:04:20|20768.2|20756.2|20765.4|20753.4|20768.2|20756.2|20765.4|20753.4|2
1747317870000|2025-05-15 14:04:30|20757|20745|20761|20749|20762.6|20750.6|20753.5|20741.5|41
1747317880000|2025-05-15 14:04:40|20761.3|20749.3|20757.6|20745.6|20763.5|20751.5|20755.1|20743.1|7
1747317890000|2025-05-15 14:04:50|20758.5|20746.5|20765.7|20753.7|20765.7|20753.7|20756|20744|38
1747317900000|2025-05-15 14:05:00|20767.9|20755.9|20760.7|20748.7|20769.5|20757.5|20758.2|20746.2|10
1747317910000|2025-05-15 14:05:10|20762|20750|20760.4|20748.4|20762|20750|20758.5|20746.5|8
1747317920000|2025-05-15 14:05:20|20759.5|20747.5|20753.8|20741.8|20764.5|20752.5|20751.3|20739.3|20
1747317930000|2025-05-15 14:05:30|20754.2|20742.2|20756.3|20744.3|20756.3|20744.3|20753.8|20741.8|48
1747317940000|2025-05-15 14:05:40|20754.5|20742.5|20752.6|20740.6|20757|20745|20751.3|20739.3|6
1747317950000|2025-05-15 14:05:50|20753.5|20741.5|20754.2|20742.2|20754.5|20742.5|20752.6|20740.6|2
1747317960000|2025-05-15 14:06:00|20757|20745|20756.3|20744.3|20757|20745|20753.8|20741.8|9
1747317970000|2025-05-15 14:06:10|20756|20744|20754.8|20742.8|20756.3|20744.3|20754.8|20742.8|1
1747317980000|2025-05-15 14:06:20|20753.8|20741.8|20757|20745|20762.6|20750.6|20753.8|20741.8|33
1747317990000|2025-05-15 14:06:30|20756.7|20744.7|20755.1|20743.1|20756.7|20744.7|20752|20740|2
1747318000000|2025-05-15 14:06:40|20755.4|20743.4|20756.3|20744.3|20756.3|20744.3|20753.8|20741.8|4
1747318010000|2025-05-15 14:06:50|20756.7|20744.7|20753.5|20741.5|20756.7|20744.7|20753.5|20741.5|5
1747318020000|2025-05-15 14:07:00|20753.8|20741.8|20753.5|20741.5|20753.8|20741.8|20753.2|20741.2|2
1747318030000|2025-05-15 14:07:10|20753.8|20741.8|20753.5|20741.5|20753.8|20741.8|20753.2|20741.2|8
1747318040000|2025-05-15 14:07:20|20751.3|20739.3|20753.2|20741.2|20755.7|20743.7|20751.3|20739.3|8
1747318050000|2025-05-15 14:07:30|20753.5|20741.5|20753.8|20741.8|20756.3|20744.3|20753.2|20741.2|4
1747318060000|2025-05-15 14:07:40|20754.2|20742.2|20756.6|20744.6|20757.3|20745.3|20754.2|20742.2|7
1747318070000|2025-05-15 14:07:50|20757|20745|20756.6|20744.6|20757|20745|20756.6|20744.6|2
1747318080000|2025-05-15 14:08:00|20757|20745|20757|20745|20759.5|20747.5|20757|20745|11
1747318090000|2025-05-15 14:08:10|20757.3|20745.3|20763.2|20751.2|20763.2|20751.2|20757.3|20745.3|11
1747318100000|2025-05-15 14:08:20|20762.9|20750.9|20762.9|20750.9|20762.9|20750.9|20762.9|20750.9|7
1747318110000|2025-05-15 14:08:30|20763.2|20751.2|20765.7|20753.7|20765.7|20753.7|20762.9|20750.9|2
1747318120000|2025-05-15 14:08:40|20766.6|20754.6|20764.5|20752.5|20767|20755|20764.5|20752.5|5
1747318130000|2025-05-15 14:08:50|20764.4|20752.4|20760.7|20748.7|20764.4|20752.4|20760.7|20748.7|3
1747318140000|2025-05-15 14:09:00|20760.4|20748.4|20763.8|20751.8|20764.1|20752.1|20760.4|20748.4|17
1747318150000|2025-05-15 14:09:10|20762.6|20750.6|20762.6|20750.6|20762.6|20750.6|20762.3|20750.3|2
1747318160000|2025-05-15 14:09:20|20763.8|20751.8|20758.5|20746.5|20763.8|20751.8|20758.2|20746.2|36
1747318170000|2025-05-15 14:09:30|20758.8|20746.8|20757.6|20745.6|20760.7|20748.7|20756.9|20744.9|15
1747318180000|2025-05-15 14:09:40|20758.8|20746.8|20757.9|20745.9|20758.8|20746.8|20757.6|20745.6|2
1747318190000|2025-05-15 14:09:50|20757.6|20745.6|20759.8|20747.8|20759.8|20747.8|20757.3|20745.3|7
1747318200000|2025-05-15 14:10:00|20762.6|20750.6|20762.6|20750.6|20766|20754|20758.5|20746.5|10
1747318210000|2025-05-15 14:10:10|20763.5|20751.5|20763.5|20751.5|20764.8|20752.8|20763.2|20751.2|3
1747318220000|2025-05-15 14:10:20|20762.6|20750.6|20770.1|20758.1|20770.1|20758.1|20762.6|20750.6|5
1747318240000|2025-05-15 14:10:40|20771.3|20759.3|20770.1|20758.1|20772.6|20760.6|20770.1|20758.1|4
1747318250000|2025-05-15 14:10:50|20772.6|20760.6|20776.3|20764.3|20777.6|20765.6|20770.4|20758.4|14
1747318260000|2025-05-15 14:11:00|20775.4|20763.4|20775.7|20763.7|20777.6|20765.6|20775.4|20763.4|0
1747318270000|2025-05-15 14:11:10|20777.6|20765.6|20780.7|20768.7|20780.7|20768.7|20777.6|20765.6|20
1747318280000|2025-05-15 14:11:20|20782|20770|20781|20769|20782.3|20770.3|20781|20769|26
1747318290000|2025-05-15 14:11:30|20779.1|20767.1|20776|20764|20782.9|20770.9|20776|20764|142
1747318300000|2025-05-15 14:11:40|20776.6|20764.6|20778.5|20766.5|20778.8|20766.8|20776.3|20764.3|92
1747318310000|2025-05-15 14:11:50|20778.2|20766.2|20779.5|20767.5|20779.5|20767.5|20777.9|20765.9|9
1747318320000|2025-05-15 14:12:00|20779.1|20767.1|20780.7|20768.7|20781.6|20769.6|20775.4|20763.4|14
1747318330000|2025-05-15 14:12:10|20781.6|20769.6|20789.8|20777.8|20789.8|20777.8|20780.1|20768.1|37
1747318340000|2025-05-15 14:12:20|20788.5|20776.5|20790.1|20778.1|20790.1|20778.1|20784.5|20772.5|31
1747318350000|2025-05-15 14:12:30|20791|20779|20790.1|20778.1|20791|20779|20788.8|20776.8|3
1747318360000|2025-05-15 14:12:40|20789.8|20777.8|20802.6|20790.6|20802.6|20790.6|20789.8|20777.8|16
1747318370000|2025-05-15 14:12:50|20802.3|20790.3|20809.1|20797.1|20809.1|20797.1|20799.5|20787.5|25
1747318380000|2025-05-15 14:13:00|20809.5|20797.5|20807.9|20795.9|20815.1|20803.1|20807.6|20795.6|31
1747318390000|2025-05-15 14:13:10|20808.2|20796.2|20812.6|20800.6|20812.6|20800.6|20807.9|20795.9|31
1747318400000|2025-05-15 14:13:20|20811.3|20799.3|20817.3|20805.3|20817.3|20805.3|20810.1|20798.1|7
1747318410000|2025-05-15 14:13:30|20817.6|20805.6|20820.1|20808.1|20822.6|20810.6|20817.6|20805.6|23
1747318420000|2025-05-15 14:13:40|20819.8|20807.8|20808.2|20796.2|20820.1|20808.1|20808.2|20796.2|29
1747318430000|2025-05-15 14:13:50|20809.5|20797.5|20808.8|20796.8|20811.3|20799.3|20808.8|20796.8|7
1747318440000|2025-05-15 14:14:00|20807.9|20795.9|20808.8|20796.8|20813.8|20801.8|20805.4|20793.4|9
1747318450000|2025-05-15 14:14:10|20809.1|20797.1|20814.4|20802.4|20818.8|20806.8|20809.1|20797.1|32
1747318460000|2025-05-15 14:14:20|20814.8|20802.8|20811.9|20799.9|20819.4|20807.4|20811.9|20799.9|8
1747318470000|2025-05-15 14:14:30|20811.6|20799.6|20816.3|20804.3|20816.3|20804.3|20811.6|20799.6|19
1747318480000|2025-05-15 14:14:40|20816.6|20804.6|20816.9|20804.9|20816.9|20804.9|20816.3|20804.3|2
1747318490000|2025-05-15 14:14:50|20817.6|20805.6|20825.7|20813.7|20826.3|20814.3|20817.6|20805.6|39
1747318500000|2025-05-15 14:15:00|20820.7|20808.7|20824.4|20812.4|20824.4|20812.4|20820.7|20808.7|8
1747318510000|2025-05-15 14:15:10|20823.5|20811.5|20824.1|20812.1|20824.1|20812.1|20819.1|20807.1|7
1747318520000|2025-05-15 14:15:20|20823.2|20811.2|20823.8|20811.8|20827.2|20815.2|20821.9|20809.9|24
1747318530000|2025-05-15 14:15:30|20823.5|20811.5|20820.7|20808.7|20826.3|20814.3|20820.4|20808.4|12
1747318540000|2025-05-15 14:15:40|20820.4|20808.4|20817.6|20805.6|20824.4|20812.4|20814.4|20802.4|69
1747318550000|2025-05-15 14:15:50|20817.2|20805.2|20812.5|20800.5|20818.5|20806.5|20812.5|20800.5|5
1747318560000|2025-05-15 14:16:00|20813.2|20801.2|20820.4|20808.4|20820.4|20808.4|20813.2|20801.2|6
1747318570000|2025-05-15 14:16:10|20821.3|20809.3|20822.9|20810.9|20824.1|20812.1|20821.3|20809.3|14
1747318580000|2025-05-15 14:16:20|20823.8|20811.8|20827.2|20815.2|20827.6|20815.6|20823.8|20811.8|17
1747318590000|2025-05-15 14:16:30|20826.9|20814.9|20826.9|20814.9|20827.6|20815.6|20825.4|20813.4|10
1747318600000|2025-05-15 14:16:40|20825.1|20813.1|20830.7|20818.7|20835.1|20823.1|20824.1|20812.1|13
1747318610000|2025-05-15 14:16:50|20825.7|20813.7|20822.5|20810.5|20825.7|20813.7|20822.5|20810.5|16
1747318620000|2025-05-15 14:17:00|20822.2|20810.2|20815.7|20803.7|20822.2|20810.2|20814.4|20802.4|13
1747318630000|2025-05-15 14:17:10|20814.7|20802.7|20818.5|20806.5|20821.9|20809.9|20814.7|20802.7|127
1747318640000|2025-05-15 14:17:20|20818.2|20806.2|20828.2|20816.2|20828.2|20816.2|20816.3|20804.3|22
1747318650000|2025-05-15 14:17:30|20827.2|20815.2|20829.4|20817.4|20831.6|20819.6|20827.2|20815.2|26
1747318660000|2025-05-15 14:17:40|20831.3|20819.3|20828.2|20816.2|20831.3|20819.3|20828.2|20816.2|6
1747318670000|2025-05-15 14:17:50|20829.1|20817.1|20830.4|20818.4|20830.7|20818.7|20827.6|20815.6|32
1747318680000|2025-05-15 14:18:00|20830.7|20818.7|20847.9|20835.9|20847.9|20835.9|20830.7|20818.7|21
1747318690000|2025-05-15 14:18:10|20848.8|20836.8|20860.4|20848.4|20866|20854|20847.9|20835.9|141
1747318700000|2025-05-15 14:18:20|20860.1|20848.1|20866.6|20854.6|20866.6|20854.6|20858.8|20846.8|27
1747318710000|2025-05-15 14:18:30|20865.1|20853.1|20858.8|20846.8|20866.9|20854.9|20858.5|20846.5|41
1747318720000|2025-05-15 14:18:40|20858.5|20846.5|20855.1|20843.1|20863.2|20851.2|20855.1|20843.1|49
1747318730000|2025-05-15 14:18:50|20853.8|20841.8|20859.4|20847.4|20862.3|20850.3|20851|20839|69
1747318740000|2025-05-15 14:19:00|20860.1|20848.1|20852.6|20840.6|20861.9|20849.9|20852.6|20840.6|27
1747318750000|2025-05-15 14:19:10|20852.3|20840.3|20856.9|20844.9|20856.9|20844.9|20851.3|20839.3|32
1747318760000|2025-05-15 14:19:20|20858.8|20846.8|20861.3|20849.3|20865.1|20853.1|20858.8|20846.8|41
1747318770000|2025-05-15 14:19:30|20859.8|20847.8|20868.2|20856.2|20868.2|20856.2|20856.9|20844.9|86
1747318780000|2025-05-15 14:19:40|20867.9|20855.9|20869.1|20857.1|20869.4|20857.4|20867.6|20855.6|25
1747318790000|2025-05-15 14:19:50|20868.2|20856.2|20862.6|20850.6|20868.2|20856.2|20857.2|20845.2|14
1747318800000|2025-05-15 14:20:00|20862.2|20850.2|20854.4|20842.4|20862.2|20850.2|20851.9|20839.9|45
1747318810000|2025-05-15 14:20:10|20855.1|20843.1|20853.5|20841.5|20856|20844|20848.2|20836.2|28
1747318820000|2025-05-15 14:20:20|20852.6|20840.6|20860.4|20848.4|20862.2|20850.2|20851.9|20839.9|14
1747318830000|2025-05-15 14:20:30|20861.3|20849.3|20880.1|20868.1|20880.1|20868.1|20860.1|20848.1|72
1747318840000|2025-05-15 14:20:40|20879.7|20867.7|20874.1|20862.1|20880.4|20868.4|20874.1|20862.1|22
1747318850000|2025-05-15 14:20:50|20874.4|20862.4|20876.6|20864.6|20877.9|20865.9|20874.1|20862.1|45
1747318860000|2025-05-15 14:21:00|20876.3|20864.3|20881.9|20869.9|20882.9|20870.9|20876|20864|13
1747318870000|2025-05-15 14:21:10|20882.2|20870.2|20882.6|20870.6|20882.6|20870.6|20879.1|20867.1|13
1747318880000|2025-05-15 14:21:20|20884.1|20872.1|20891.6|20879.6|20891.6|20879.6|20884.1|20872.1|30
1747318890000|2025-05-15 14:21:30|20892.6|20880.6|20890.1|20878.1|20894.4|20882.4|20890.1|20878.1|9
1747318900000|2025-05-15 14:21:40|20889.7|20877.7|20880.1|20868.1|20889.7|20877.7|20878.5|20866.5|16
1747318910000|2025-05-15 14:21:50|20879.7|20867.7|20882.2|20870.2|20882.2|20870.2|20874.7|20862.7|16
1747318920000|2025-05-15 14:22:00|20882.6|20870.6|20880.1|20868.1|20882.6|20870.6|20880.1|20868.1|7
1747318930000|2025-05-15 14:22:10|20878.5|20866.5|20866.3|20854.3|20878.5|20866.5|20866.3|20854.3|31
1747318940000|2025-05-15 14:22:20|20867.2|20855.2|20865.7|20853.7|20867.2|20855.2|20859.7|20847.7|20
1747318950000|2025-05-15 14:22:30|20865.4|20853.4|20853.5|20841.5|20866.9|20854.9|20853.2|20841.2|24
1747318960000|2025-05-15 14:22:40|20855|20843|20851|20839|20855|20843|20850.7|20838.7|18
1747318970000|2025-05-15 14:22:50|20853.8|20841.8|20861|20849|20861.3|20849.3|20853.8|20841.8|3
1747318980000|2025-05-15 14:23:00|20860.3|20848.3|20864.4|20852.4|20864.4|20852.4|20858.2|20846.2|22
1747318990000|2025-05-15 14:23:10|20865.7|20853.7|20870|20858|20870|20858|20865.7|20853.7|27
1747319000000|2025-05-15 14:23:20|20871.9|20859.9|20871.9|20859.9|20872.5|20860.5|20868.8|20856.8|19
1747319010000|2025-05-15 14:23:30|20872.9|20860.9|20875.7|20863.7|20875.7|20863.7|20872.9|20860.9|4
1747319020000|2025-05-15 14:23:40|20875.4|20863.4|20876.9|20864.9|20876.9|20864.9|20873.2|20861.2|42
1747319030000|2025-05-15 14:23:50|20878.8|20866.8|20872.9|20860.9|20881.9|20869.9|20872.9|20860.9|42
1747319040000|2025-05-15 14:24:00|20874.7|20862.7|20881.3|20869.3|20883.2|20871.2|20873.8|20861.8|66
1747319050000|2025-05-15 14:24:10|20883.2|20871.2|20881|20869|20884.8|20872.8|20875.7|20863.7|29
1747319060000|2025-05-15 14:24:20|20879.1|20867.1|20876.6|20864.6|20880.4|20868.4|20874.4|20862.4|31
1747319070000|2025-05-15 14:24:30|20876.9|20864.9|20876.9|20864.9|20879.1|20867.1|20874.4|20862.4|54
1747319080000|2025-05-15 14:24:40|20883.8|20871.8|20878.8|20866.8|20883.8|20871.8|20874.4|20862.4|39
1747319090000|2025-05-15 14:24:50|20878.5|20866.5|20878.8|20866.8|20881.3|20869.3|20877.6|20865.6|9
1747319100000|2025-05-15 14:25:00|20880.1|20868.1|20883.2|20871.2|20883.2|20871.2|20878.2|20866.2|14
1747319110000|2025-05-15 14:25:10|20882.2|20870.2|20879.1|20867.1|20882.2|20870.2|20877.6|20865.6|31
1747319120000|2025-05-15 14:25:20|20879.4|20867.4|20878.8|20866.8|20879.4|20867.4|20870.7|20858.7|15
1747319130000|2025-05-15 14:25:30|||||||||1
1747319140000|2025-05-15 14:25:40|20880.1|20868.1|20887.2|20875.2|20887.2|20875.2|20880.1|20868.1|34
1747319150000|2025-05-15 14:25:50|20888.8|20876.8|20890.7|20878.7|20891.6|20879.6|20887.5|20875.5|64
1747319160000|2025-05-15 14:26:00|20888.2|20876.2|20882.2|20870.2|20888.2|20876.2|20882.2|20870.2|20
1747319170000|2025-05-15 14:26:10|20882.5|20870.5|20882.5|20870.5|20885|20873|20879.7|20867.7|26
1747319180000|2025-05-15 14:26:20|20884.7|20872.7|20880.7|20868.7|20884.7|20872.7|20877.5|20865.5|34
1747319190000|2025-05-15 14:26:30|20879.4|20867.4|20876|20864|20881.3|20869.3|20876|20864|6
1747319200000|2025-05-15 14:26:40|20874.7|20862.7|20872.2|20860.2|20877.5|20865.5|20871.3|20859.3|12
1747319210000|2025-05-15 14:26:50|20872.5|20860.5|20874.1|20862.1|20876.9|20864.9|20872.5|20860.5|18
1747319220000|2025-05-15 14:27:00|20872.5|20860.5|20867.9|20855.9|20872.5|20860.5|20866.6|20854.6|39
1747319230000|2025-05-15 14:27:10|20863.2|20851.2|20858.8|20846.8|20863.2|20851.2|20855.7|20843.7|65
1747319240000|2025-05-15 14:27:20|20857.9|20845.9|20864.1|20852.1|20864.1|20852.1|20857.5|20845.5|9
1747319250000|2025-05-15 14:27:30|20858.8|20846.8|20859.1|20847.1|20859.4|20847.4|20858.2|20846.2|36
1747319260000|2025-05-15 14:27:40|20858.2|20846.2|20846.9|20834.9|20858.2|20846.2|20846.9|20834.9|9
1747319270000|2025-05-15 14:27:50|20843.8|20831.8|20844.4|20832.4|20845.7|20833.7|20842.9|20830.9|76
1747319280000|2025-05-15 14:28:00|20845.7|20833.7|20834.1|20822.1|20845.7|20833.7|20834.1|20822.1|20
1747319290000|2025-05-15 14:28:10|20833.2|20821.2|20832.5|20820.5|20835.1|20823.1|20832.2|20820.2|16
1747319300000|2025-05-15 14:28:20|20832.2|20820.2|20840|20828|20840|20828|20832.2|20820.2|20
1747319310000|2025-05-15 14:28:30|20838.5|20826.5|20838.5|20826.5|20839.4|20827.4|20837.2|20825.2|5
1747319320000|2025-05-15 14:28:40|20839.4|20827.4|20839.7|20827.7|20845|20833|20838.5|20826.5|9
1747319330000|2025-05-15 14:28:50|20839.4|20827.4|20844.4|20832.4|20844.4|20832.4|20838.2|20826.2|28
1747319340000|2025-05-15 14:29:00|20844.1|20832.1|20846.3|20834.3|20846.3|20834.3|20844.1|20832.1|30
1747319350000|2025-05-15 14:29:10|20847.2|20835.2|20847.5|20835.5|20848.8|20836.8|20846.9|20834.9|29
1747319360000|2025-05-15 14:29:20|20846.3|20834.3|20840|20828|20846.3|20834.3|20840|20828|24
1747319370000|2025-05-15 14:29:30|20844.1|20832.1|20844.4|20832.4|20851.6|20839.6|20842.8|20830.8|27
1747319380000|2025-05-15 14:29:40|20841.9|20829.9|20840|20828|20841.9|20829.9|20839.1|20827.1|6
1747319390000|2025-05-15 14:29:50|20841|20829|20847.5|20835.5|20848.5|20836.5|20841|20829|11
1747319400000|2025-05-15 14:30:00|20848.8|20836.8|20851|20839|20852.5|20840.5|20848.5|20836.5|6
1747319410000|2025-05-15 14:30:10|20855|20843|20857.2|20845.2|20861.3|20849.3|20855|20843|5
1747319420000|2025-05-15 14:30:20|20856|20844|20846.3|20834.3|20858.5|20846.5|20846.3|20834.3|14
1747319430000|2025-05-15 14:30:30|20841.9|20829.9|20835.6|20823.6|20842.8|20830.8|20834.4|20822.4|22
1747319440000|2025-05-15 14:30:40|20834.4|20822.4|20827.8|20815.8|20834.4|20822.4|20827.8|20815.8|34
1747319450000|2025-05-15 14:30:50|20829.4|20817.4|20824.4|20812.4|20829.4|20817.4|20824.4|20812.4|10
1747319460000|2025-05-15 14:31:00|20824.1|20812.1|20824.1|20812.1|20824.4|20812.4|20822.8|20810.8|12
1747319470000|2025-05-15 14:31:10|20825.3|20813.3|20831.9|20819.9|20831.9|20819.9|20824.7|20812.7|10
1747319480000|2025-05-15 14:31:20|20829.4|20817.4|20822.5|20810.5|20829.4|20817.4|20821|20809|44
1747319490000|2025-05-15 14:31:30|20825|20813|20823.1|20811.1|20825|20813|20821.9|20809.9|18
1747319500000|2025-05-15 14:31:40|20821.9|20809.9|20821.9|20809.9|20824.4|20812.4|20821.9|20809.9|16
1747319510000|2025-05-15 14:31:50|20824.4|20812.4|20824.4|20812.4|20824.4|20812.4|20821.9|20809.9|6
1747319520000|2025-05-15 14:32:00|20823.5|20811.5|20817.2|20805.2|20823.5|20811.5|20817.2|20805.2|20
1747319530000|2025-05-15 14:32:10|20818.1|20806.1|20821.9|20809.9|20821.9|20809.9|20818.1|20806.1|7
1747319540000|2025-05-15 14:32:20|20818.1|20806.1|20831|20819|20831|20819|20818.1|20806.1|62
1747319550000|2025-05-15 14:32:30|20831.9|20819.9|20839.7|20827.7|20841|20829|20831.6|20819.6|22
1747319560000|2025-05-15 14:32:40|20841|20829|20843.4|20831.4|20843.4|20831.4|20838.4|20826.4|24
1747319570000|2025-05-15 14:32:50|20842.2|20830.2|20854.1|20842.1|20854.1|20842.1|20842.2|20830.2|9
1747319580000|2025-05-15 14:33:00|20855|20843|20861.9|20849.9|20861.9|20849.9|20853.4|20841.4|58
1747319590000|2025-05-15 14:33:10|20863.1|20851.1|20862.5|20850.5|20865.3|20853.3|20860.3|20848.3|61
1747319600000|2025-05-15 14:33:20|20863.8|20851.8|20863.8|20851.8|20865|20853|20861|20849|19
1747319610000|2025-05-15 14:33:30|20864.1|20852.1|20858.1|20846.1|20866.9|20854.9|20858.1|20846.1|83
1747319620000|2025-05-15 14:33:40|20857.8|20845.8|20856.9|20844.9|20857.8|20845.8|20852.5|20840.5|25
1747319630000|2025-05-15 14:33:50|20855.6|20843.6|20861.3|20849.3|20861.3|20849.3|20855|20843|13
1747319640000|2025-05-15 14:34:00|20864.7|20852.7|20863.1|20851.1|20867.8|20855.8|20862.5|20850.5|16
1747319650000|2025-05-15 14:34:10|20862.8|20850.8|20863.1|20851.1|20865.6|20853.6|20862.8|20850.8|5
1747319660000|2025-05-15 14:34:20|||||||||1
1747319670000|2025-05-15 14:34:30|20864.4|20852.4|20865.6|20853.6|20870|20858|20860.6|20848.6|13
1747319680000|2025-05-15 14:34:40|20864.7|20852.7|20857.8|20845.8|20865.6|20853.6|20857.8|20845.8|13
1747319690000|2025-05-15 14:34:50|20859.1|20847.1|20858.1|20846.1|20859.1|20847.1|20856.9|20844.9|4
1747319700000|2025-05-15 14:35:00|20859.1|20847.1|20868.1|20856.1|20868.1|20856.1|20859.1|20847.1|19
1747319710000|2025-05-15 14:35:10|20866.9|20854.9|20880|20868|20883.1|20871.1|20866.9|20854.9|18
1747319720000|2025-05-15 14:35:20|20879.7|20867.7|20882.8|20870.8|20882.8|20870.8|20879.4|20867.4|44
1747319730000|2025-05-15 14:35:30|20883.1|20871.1|20879.7|20867.7|20884.1|20872.1|20875.9|20863.9|3
1747319740000|2025-05-15 14:35:40|20880.9|20868.9|20880.9|20868.9|20880.9|20868.9|20880|20868|1
1747319750000|2025-05-15 14:35:50|20881.9|20869.9|20876.2|20864.2|20881.9|20869.9|20876.2|20864.2|5
1747319760000|2025-05-15 14:36:00|20880|20868|20876.2|20864.2|20883.4|20871.4|20876.2|20864.2|5
1747319770000|2025-05-15 14:36:10|20878.7|20866.7|20877.5|20865.5|20880.9|20868.9|20876.2|20864.2|5
1747319780000|2025-05-15 14:36:20|20876.2|20864.2|20870|20858|20876.2|20864.2|20870|20858|8
1747319790000|2025-05-15 14:36:30|20870.9|20858.9|20876.2|20864.2|20876.2|20864.2|20870|20858|3
1747319800000|2025-05-15 14:36:40|20875.9|20863.9|20875.9|20863.9|20877.5|20865.5|20875.9|20863.9|7
1747319810000|2025-05-15 14:36:50|20875|20863|20885.9|20873.9|20885.9|20873.9|20875|20863|26
1747319820000|2025-05-15 14:37:00|20883.7|20871.7|20871.9|20859.9|20884.7|20872.7|20871.6|20859.6|18
1747319830000|2025-05-15 14:37:10|20871.6|20859.6|20866.6|20854.6|20871.9|20859.9|20866.6|20854.6|4
1747319840000|2025-05-15 14:37:20|20869.4|20857.4|20869.4|20857.4|20869.4|20857.4|20869.4|20857.4|2
1747319850000|2025-05-15 14:37:30|20869.1|20857.1|20871.9|20859.9|20871.9|20859.9|20868.4|20856.4|13
1747319860000|2025-05-15 14:37:40|20873.1|20861.1|20874|20862|20875.6|20863.6|20873.1|20861.1|1
1747319870000|2025-05-15 14:37:50|20875|20863|20883.1|20871.1|20883.1|20871.1|20874|20862|6
1747319880000|2025-05-15 14:38:00|20882.8|20870.8|20880.3|20868.3|20885.3|20873.3|20879|20867|21
1747319890000|2025-05-15 14:38:10|20879.4|20867.4|20868.1|20856.1|20879.4|20867.4|20868.1|20856.1|4
1747319900000|2025-05-15 14:38:20|20869|20857|20882.5|20870.5|20882.8|20870.8|20869|20857|15
1747319910000|2025-05-15 14:38:30|20882.8|20870.8|20882.5|20870.5|20884|20872|20880|20868|8
1747319920000|2025-05-15 14:38:40|20882.2|20870.2|20884.7|20872.7|20888.4|20876.4|20882.2|20870.2|3
1747319930000|2025-05-15 14:38:50|20885|20873|20887.8|20875.8|20888.1|20876.1|20882.5|20870.5|15
1747319940000|2025-05-15 14:39:00|20888.7|20876.7|20886.8|20874.8|20888.7|20876.7|20885.3|20873.3|16
1747319950000|2025-05-15 14:39:10|20887.8|20875.8|20876.2|20864.2|20888.7|20876.7|20870.3|20858.3|44
1747319960000|2025-05-15 14:39:20|20876.8|20864.8|20876.8|20864.8|20881.8|20869.8|20874.3|20862.3|16
1747319970000|2025-05-15 14:39:30|20875|20863|20877.2|20865.2|20877.2|20865.2|20875|20863|72
1747319980000|2025-05-15 14:39:40|20875|20863|20877.2|20865.2|20878.7|20866.7|20874.7|20862.7|1
1747319990000|2025-05-15 14:39:50|20876.2|20864.2|20881.8|20869.8|20881.8|20869.8|20874.7|20862.7|18
1747320000000|2025-05-15 14:40:00|20883.1|20871.1|20892.8|20880.8|20893.1|20881.1|20883.1|20871.1|67
1747320010000|2025-05-15 14:40:10|20891.9|20879.9|20897.8|20885.8|20900.9|20888.9|20890.3|20878.3|82
1747320020000|2025-05-15 14:40:20|20897.5|20885.5|20890.9|20878.9|20897.5|20885.5|20889|20877|31
1747320030000|2025-05-15 14:40:30|20893.4|20881.4|20885.9|20873.9|20896.9|20884.9|20885.9|20873.9|7
1747320040000|2025-05-15 14:40:40|20887.2|20875.2|20883.1|20871.1|20887.2|20875.2|20881.5|20869.5|10
1747320050000|2025-05-15 14:40:50|20883.4|20871.4|20877.2|20865.2|20883.4|20871.4|20877.2|20865.2|4
1747320060000|2025-05-15 14:41:00|20878.1|20866.1|20877.2|20865.2|20878.1|20866.1|20873.1|20861.1|8
1747320070000|2025-05-15 14:41:10|20878.1|20866.1|20878.7|20866.7|20881.2|20869.2|20876.2|20864.2|6
1747320080000|2025-05-15 14:41:20|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|20875|20863|36
1747320090000|2025-05-15 14:41:30|20880|20868|20881.2|20869.2|20883.7|20871.7|20880|20868|5
1747320100000|2025-05-15 14:41:40|20880.9|20868.9|20880.9|20868.9|20882.8|20870.8|20879.7|20867.7|10
1747320110000|2025-05-15 14:41:50|20882.5|20870.5|20878.7|20866.7|20882.5|20870.5|20878.7|20866.7|2
1747320120000|2025-05-15 14:42:00|20879.7|20867.7|20879.7|20867.7|20882.5|20870.5|20878.7|20866.7|6
1747320130000|2025-05-15 14:42:10|20878.7|20866.7|20891.2|20879.2|20893|20879.2|20878.7|20866.7|26
1747320140000|2025-05-15 14:42:20|20890|20878|20891.2|20879.2|20892.5|20880.5|20890|20878|10
1747320150000|2025-05-15 14:42:30|20892.2|20880.2|20893.1|20881.1|20893.1|20881.1|20892.2|20880.2|15
1747320160000|2025-05-15 14:42:40|20892.8|20880.8|20889.3|20877.3|20892.8|20880.8|20889.3|20877.3|29
1747320170000|2025-05-15 14:42:50|20887.5|20875.5|20882.2|20870.2|20887.5|20875.5|20882.2|20870.2|8
1747320180000|2025-05-15 14:43:00|20884.7|20872.7|20886.2|20874.2|20886.2|20874.2|20882.2|20870.2|7
1747320190000|2025-05-15 14:43:10|20887.2|20875.2|20889.7|20877.7|20889.7|20877.7|20882.8|20870.8|60
1747320200000|2025-05-15 14:43:20|20891.2|20879.2|20891.2|20879.2|20891.2|20879.2|20891.2|20879.2|3
1747320210000|2025-05-15 14:43:30|20893.4|20881.4|20902.8|20890.8|20902.8|20890.8|20893.4|20881.4|11
1747320220000|2025-05-15 14:43:40|20903.7|20891.7|20896.8|20884.8|20903.7|20891.7|20896.8|20884.8|6
1747320230000|2025-05-15 14:43:50|20898.1|20886.1|20903.4|20891.4|20917.2|20905.2|20898.1|20886.1|80
1747320240000|2025-05-15 14:44:00|20902.5|20890.5|20902.5|20890.5|20902.5|20890.5|20901.2|20889.2|10
1747320250000|2025-05-15 14:44:10|20902.2|20890.2|20910.3|20898.3|20911.2|20899.2|20902.2|20890.2|18
1747320260000|2025-05-15 14:44:20|20917.5|20905.5|20914.3|20902.3|20917.5|20905.5|20913.4|20901.4|19
1747320270000|2025-05-15 14:44:30|20915|20903|20914.3|20902.3|20917.8|20905.8|20914.3|20902.3|20
1747320280000|2025-05-15 14:44:40|20912.8|20900.8|20911.5|20899.5|20912.8|20900.8|20910.6|20898.6|8
1747320290000|2025-05-15 14:44:50|20905.3|20893.3|20904.3|20892.3|20905.9|20893.9|20904|20892|28
1747320300000|2025-05-15 14:45:00|20904|20892|20909.6|20897.6|20910.3|20898.3|20904|20892|15
1747320310000|2025-05-15 14:45:10|20908.1|20896.1|20916.5|20904.5|20919.9|20907.9|20908.1|20896.1|2
1747320320000|2025-05-15 14:45:20|20917.4|20905.4|20918.4|20906.4|20920|20908|20917.4|20905.4|7
1747320330000|2025-05-15 14:45:30|20918.7|20906.7|20923.1|20911.1|20928.6|20913.6|20909.9|20897.9|129
1747320340000|2025-05-15 14:45:40|20923.4|20911.4|20919.3|20907.3|20925.6|20913.6|20919.3|20907.3|7
1747320350000|2025-05-15 14:45:50|20919|20907|20915.9|20903.9|20920.3|20908.3|20915.6|20903.6|9
1747320360000|2025-05-15 14:46:00|20916.2|20904.2|20913.7|20901.7|20918.7|20906.7|20912.1|20900.1|9
1747320370000|2025-05-15 14:46:10|20914.6|20902.6|20914.3|20902.3|20919|20907|20913.7|20901.7|27
1747320380000|2025-05-15 14:46:20|20913.7|20901.7|20914.3|20902.3|20915.6|20903.6|20912.1|20900.1|15
1747320390000|2025-05-15 14:46:30|20912.8|20900.8|20914.3|20902.3|20916.5|20904.5|20912.8|20900.8|5
1747320400000|2025-05-15 14:46:40|20916.2|20904.2|20908.4|20896.4|20916.5|20904.5|20908.4|20896.4|14
1747320410000|2025-05-15 14:46:50|20909.3|20897.3|20901.2|20889.2|20909.3|20897.3|20901.2|20889.2|4
1747320420000|2025-05-15 14:47:00|20899.9|20887.9|20906.5|20894.5|20906.8|20894.8|20899.9|20887.9|25
1747320430000|2025-05-15 14:47:10|20906.8|20894.8|20905.9|20893.9|20909.3|20897.3|20905.9|20893.9|5
1747320440000|2025-05-15 14:47:20|20903.7|20891.7|20901.2|20889.2|20905.9|20893.9|20892.8|20880.8|15
1747320450000|2025-05-15 14:47:30|20900.9|20888.9|20899.6|20887.6|20901.2|20889.2|20898.7|20886.7|13
1747320460000|2025-05-15 14:47:40|20898.4|20886.4|20901.2|20889.2|20902.1|20890.1|20898.4|20886.4|2
1747320470000|2025-05-15 14:47:50|20903.7|20891.7|20894|20882|20906.2|20894.2|20894|20882|12
1747320480000|2025-05-15 14:48:00|20894.3|20882.3|20894.3|20882.3|20894.3|20882.3|20894.3|20882.3|2
1747320490000|2025-05-15 14:48:10|20899.3|20887.3|20899.3|20887.3|20900.3|20888.3|20896.8|20884.8|11
1747320500000|2025-05-15 14:48:20|20901.2|20889.2|20900.6|20888.6|20901.5|20889.5|20899.3|20887.3|1
1747320510000|2025-05-15 14:48:30|20901.5|20889.5|20906.8|20894.8|20907.7|20895.7|20901.5|20889.5|2
1747320520000|2025-05-15 14:48:40|20907.1|20895.1|20906.8|20894.8|20908.1|20896.1|20904.3|20892.3|9
1747320530000|2025-05-15 14:48:50|20907.1|20895.1|20887.4|20875.4|20910.2|20898.2|20887.1|20875.1|14
1747320540000|2025-05-15 14:49:00|20889.9|20877.9|20895.9|20883.9|20897.1|20885.1|20888.4|20876.4|5
1747320550000|2025-05-15 14:49:10|20897.1|20885.1|20896.2|20884.2|20897.4|20885.4|20894.9|20882.9|13
1747320560000|2025-05-15 14:49:20|20894.6|20882.6|20896.5|20884.5|20896.5|20884.5|20894.6|20882.6|13
1747320570000|2025-05-15 14:49:30|20894|20882|20891.8|20879.8|20895.3|20883.3|20891.8|20879.8|6
1747320580000|2025-05-15 14:49:40|20893.1|20881.1|20886.8|20874.8|20893.1|20881.1|20886.8|20874.8|5
1747320590000|2025-05-15 14:49:50|20888.1|20876.1|20895.6|20883.6|20896.5|20884.5|20888.1|20876.1|26
1747320600000|2025-05-15 14:50:00|20896.5|20884.5|20893.1|20881.1|20896.5|20884.5|20892.1|20880.1|2
1747320610000|2025-05-15 14:50:10|20894|20882|20892.7|20880.7|20894.3|20882.3|20891.8|20879.8|1
1747320620000|2025-05-15 14:50:20|20891.8|20879.8|20881.2|20869.2|20891.8|20879.8|20881.2|20869.2|32
1747320630000|2025-05-15 14:50:30|20882.4|20870.4|20896.5|20884.5|20896.8|20884.8|20882.4|20870.4|80
1747320640000|2025-05-15 14:50:40|20898.1|20886.1|20896.2|20884.2|20898.1|20886.1|20893.7|20881.7|19
1747320650000|2025-05-15 14:50:50|20893.7|20881.7|20898.7|20886.7|20899.6|20887.6|20893.7|20881.7|6
1747320660000|2025-05-15 14:51:00|20898.4|20886.4|20898.1|20886.1|20900.6|20888.6|20898.1|20886.1|9
1747320670000|2025-05-15 14:51:10|20899.3|20887.3|20908.1|20896.1|20908.1|20896.1|20899.3|20887.3|18
1747320680000|2025-05-15 14:51:20|20907.7|20895.7|20904.9|20892.9|20909.3|20897.3|20903.7|20891.7|12
1747320690000|2025-05-15 14:51:30|20904|20892|20899.9|20887.9|20904|20892|20899.9|20887.9|7
1747320700000|2025-05-15 14:51:40|20900.2|20888.2|20901.2|20889.2|20903.7|20891.7|20900.2|20888.2|4
1747320710000|2025-05-15 14:51:50|20903.7|20891.7|20894.6|20882.6|20903.7|20891.7|20894.6|20882.6|17
1747320720000|2025-05-15 14:52:00|20894.9|20882.9|20894.3|20882.3|20894.9|20882.9|20893.4|20881.4|15
1747320730000|2025-05-15 14:52:10|20893|20881|20893.7|20881.7|20893.7|20881.7|20891.8|20879.8|5
1747320740000|2025-05-15 14:52:20|20894.9|20882.9|20898.7|20886.7|20906.2|20894.2|20894.9|20882.9|12
1747320750000|2025-05-15 14:52:30|20899.6|20887.6|20902.4|20890.4|20902.4|20890.4|20899.6|20887.6|3
1747320760000|2025-05-15 14:52:40|20905.9|20893.9|20900.5|20888.5|20905.9|20893.9|20900.5|20888.5|10
1747320770000|2025-05-15 14:52:50|20901.2|20889.2|20900.9|20888.9|20902.1|20890.1|20900.9|20888.9|3
1747320780000|2025-05-15 14:53:00|20901.8|20889.8|20900.5|20888.5|20901.8|20889.8|20900.5|20888.5|6
1747320790000|2025-05-15 14:53:10|20901.2|20889.2|20904.9|20892.9|20906.2|20894.2|20900.5|20888.5|24
1747320800000|2025-05-15 14:53:20|20903.7|20891.7|20901.2|20889.2|20903.7|20891.7|20898.7|20886.7|7
1747320810000|2025-05-15 14:53:30|20902.4|20890.4|20897.4|20885.4|20905.9|20893.9|20897.4|20885.4|7
1747320820000|2025-05-15 14:53:40|20897.7|20885.7|20899.9|20887.9|20900.2|20888.2|20897.7|20885.7|36
1747320830000|2025-05-15 14:53:50|20897.4|20885.4|20896.2|20884.2|20897.4|20885.4|20894.3|20882.3|11
1747320840000|2025-05-15 14:54:00|20898|20886|20898.7|20886.7|20899.9|20887.9|20898|20886|0
1747320850000|2025-05-15 14:54:10|20897.4|20885.4|20903.7|20891.7|20903.7|20891.7|20896.2|20884.2|18
1747320860000|2025-05-15 14:54:20|20906.2|20894.2|20908|20896|20908|20896|20904.9|20892.9|3
1747320870000|2025-05-15 14:54:30|20910.5|20898.5|20911.8|20899.8|20911.8|20899.8|20908|20896|62
1747320880000|2025-05-15 14:54:40|20909|20897|20908|20896|20909|20897|20908|20896|40
1747320890000|2025-05-15 14:54:50|20910.2|20898.2|20913|20901|20915.5|20903.5|20908|20896|100
1747320900000|2025-05-15 14:55:00|20913.7|20901.7|20918.7|20906.7|20921.5|20909.5|20913.1|20901.1|59
1747320910000|2025-05-15 14:55:10|20919|20907|20927.7|20915.7|20929|20917|20918.7|20906.7|25
1747320920000|2025-05-15 14:55:20|20927.4|20915.4|20925.2|20913.2|20927.7|20915.7|20925.2|20913.2|4
1747320930000|2025-05-15 14:55:30|20924.3|20912.3|20927.7|20915.7|20927.7|20915.7|20924.3|20912.3|2
1747320940000|2025-05-15 14:55:40|20928.7|20916.7|20914.9|20902.9|20929|20917|20914|20902|45
1747320950000|2025-05-15 14:55:50|20914.6|20902.6|20912.4|20900.4|20914.6|20902.6|20912.4|20900.4|5
1747320960000|2025-05-15 14:56:00|20913.7|20901.7|20914.6|20902.6|20914.6|20902.6|20912.1|20900.1|26
1747320970000|2025-05-15 14:56:10|20912.7|20900.7|20909.3|20897.3|20914.6|20902.6|20907.1|20895.1|51
1747320980000|2025-05-15 14:56:20|20909.6|20897.6|20914.6|20902.6|20914.6|20902.6|20909.3|20897.3|21
1747320990000|2025-05-15 14:56:30|20910.9|20898.9|20908.7|20896.7|20910.9|20898.9|20908.7|20896.7|3
1747321000000|2025-05-15 14:56:40|20909.6|20897.6|20912.4|20900.4|20917.4|20905.4|20909.6|20897.6|9
1747321010000|2025-05-15 14:56:50|20913.7|20901.7|20921.8|20909.8|20927.7|20915.7|20912.7|20900.7|31
1747321020000|2025-05-15 14:57:00|20922.1|20910.1|20924.9|20912.9|20924.9|20912.9|20919|20907|31
1747321030000|2025-05-15 14:57:10|20924.6|20912.6|20932.4|20920.4|20933.7|20921.7|20924.6|20912.6|62
1747321040000|2025-05-15 14:57:20|20931.8|20919.8|20928|20916|20932.1|20920.1|20927.4|20915.4|27
1747321050000|2025-05-15 14:57:30|20927.7|20915.7|20916.8|20904.8|20927.7|20915.7|20916.8|20904.8|15
1747321060000|2025-05-15 14:57:40|20914.9|20902.9|20911.2|20899.2|20914.9|20902.9|20909.9|20897.9|12
1747321070000|2025-05-15 14:57:50|20908.3|20896.3|20903|20891|20908.3|20896.3|20901.8|20889.8|14
1747321080000|2025-05-15 14:58:00|20908|20896|20918.7|20906.7|20918.7|20906.7|20908|20896|22
1747321090000|2025-05-15 14:58:10|20919|20907|20926.2|20914.2|20929|20917|20919|20907|13
1747321100000|2025-05-15 14:58:20|20926.5|20914.5|20921.5|20909.5|20926.5|20914.5|20921.2|20909.2|5
1747321110000|2025-05-15 14:58:30|20922.4|20910.4|20919.3|20907.3|20923.7|20911.7|20919.3|20907.3|11
1747321120000|2025-05-15 14:58:40|20920.2|20908.2|20909|20897|20920.2|20908.2|20907.7|20895.7|23
1747321130000|2025-05-15 14:58:50|20909.3|20897.3|20894.6|20882.6|20909.3|20897.3|20892.7|20880.7|26
1747321140000|2025-05-15 14:59:00|20892.1|20880.1|20889.6|20877.6|20892.7|20880.7|20888.6|20876.6|20
1747321150000|2025-05-15 14:59:10|20887.4|20875.4|20893|20881|20893|20881|20887.4|20875.4|1
1747321160000|2025-05-15 14:59:20|20896.5|20884.5|20896.5|20884.5|20898.6|20886.6|20894.6|20882.6|11
1747321170000|2025-05-15 14:59:30|20895.5|20883.5|20899.9|20887.9|20904|20892|20895.5|20883.5|32
1747321180000|2025-05-15 14:59:40|20898|20886|20899|20887|20901.5|20889.5|20898|20886|0
1747321190000|2025-05-15 14:59:50|20900.2|20888.2|20898.9|20886.9|20900.5|20888.5|20898.9|20886.9|12
1747321200000|2025-05-15 15:00:00|20895.5|20883.5|20896.1|20884.1|20896.1|20884.1|20895.2|20883.2|9
1747321210000|2025-05-15 15:00:10|20897.4|20885.4|20899.9|20887.9|20899.9|20887.9|20897.4|20885.4|2
1747321220000|2025-05-15 15:00:20|20894.9|20882.9|20899.9|20887.9|20901.4|20889.4|20894.9|20882.9|8
1747321230000|2025-05-15 15:00:30|20901.1|20889.1|20897.4|20885.4|20903|20891|20897.4|20885.4|12
1747321240000|2025-05-15 15:00:40|20898.6|20886.6|20900.5|20888.5|20908|20896|20898.6|20886.6|42
1747321250000|2025-05-15 15:00:50|20898|20886|20898|20886|20898|20886|20897.1|20885.1|5
1747321260000|2025-05-15 15:01:00|20895.5|20883.5|20891.8|20879.8|20895.5|20883.5|20891.8|20879.8|9
1747321270000|2025-05-15 15:01:10|20896.4|20884.4|20894.3|20882.3|20896.4|20884.4|20894.3|20882.3|3
1747321280000|2025-05-15 15:01:20|20895.5|20883.5|20896.1|20884.1|20896.1|20884.1|20895.2|20883.2|21
1747321290000|2025-05-15 15:01:30|20894.6|20882.6|20892.1|20880.1|20894.6|20882.6|20891.1|20879.1|7
1747321300000|2025-05-15 15:01:40|20891.1|20879.1|20890.8|20878.8|20891.1|20879.1|20888.6|20876.6|11
1747321310000|2025-05-15 15:01:50|20891.1|20879.1|20889.6|20877.6|20893.3|20881.3|20889.6|20877.6|19
1747321320000|2025-05-15 15:02:00|20888.6|20876.6|20887.7|20875.7|20891.1|20879.1|20887.7|20875.7|19
1747321330000|2025-05-15 15:02:10|20889.6|20877.6|20893|20881|20893|20881|20889.6|20877.6|7
1747321340000|2025-05-15 15:02:20|20893.3|20881.3|20898|20886|20898|20886|20893|20881|6
1747321350000|2025-05-15 15:02:30|20897.7|20885.7|20896.7|20884.7|20897.7|20885.7|20896.7|20884.7|3
1747321360000|2025-05-15 15:02:40|20896.4|20884.4|20894.9|20882.9|20896.4|20884.4|20891.7|20879.7|3
1747321370000|2025-05-15 15:02:50|20895.2|20883.2|20898.6|20886.6|20898.6|20886.6|20894.9|20882.9|18
1747321380000|2025-05-15 15:03:00|20897|20885|20894.9|20882.9|20897|20885|20894.9|20882.9|5
1747321390000|2025-05-15 15:03:10|20896.1|20884.1|20895.2|20883.2|20896.1|20884.1|20895.2|20883.2|5
1747321400000|2025-05-15 15:03:20|20891.4|20879.4|20889.2|20877.2|20891.4|20879.4|20889.2|20877.2|13
1747321410000|2025-05-15 15:03:30|20890.5|20878.5|20890.5|20878.5|20890.5|20878.5|20890.5|20878.5|4
1747321420000|2025-05-15 15:03:40|20893.9|20881.9|20893.9|20881.9|20895.5|20883.5|20893.9|20881.9|4
1747321430000|2025-05-15 15:03:50|20894.2|20882.2|20895.5|20883.5|20895.5|20883.5|20893.9|20881.9|11
1747321440000|2025-05-15 15:04:00|20894.9|20882.9|20895.5|20883.5|20895.5|20883.5|20893.9|20881.9|4
1747321450000|2025-05-15 15:04:10|20894.2|20882.2|20894.2|20882.2|20895.5|20883.5|20894.2|20882.2|4
1747321460000|2025-05-15 15:04:20|20895.2|20883.2|20894.2|20882.2|20896.7|20884.7|20891.7|20879.7|40
1747321470000|2025-05-15 15:04:30|20892|20880|20893|20881|20895.5|20883.5|20892|20880|9
1747321480000|2025-05-15 15:04:40|20891.4|20879.4|20884.8|20872.8|20891.7|20879.7|20883|20871|16
1747321490000|2025-05-15 15:04:50|20883.9|20871.9|20884.5|20872.5|20885.8|20873.8|20883.9|20871.9|12
1747321500000|2025-05-15 15:05:00|20884.2|20872.2|20891.7|20879.7|20891.7|20879.7|20884.2|20872.2|32
1747321510000|2025-05-15 15:05:10|20895.5|20883.5|20895.5|20883.5|20895.5|20883.5|20895.5|20883.5|3
1747321520000|2025-05-15 15:05:20|20896.1|20884.1|20901.7|20889.7|20901.7|20889.7|20896.1|20884.1|17
1747321530000|2025-05-15 15:05:30|20900.8|20888.8|20901.7|20889.7|20901.7|20889.7|20900.8|20888.8|11
1747321540000|2025-05-15 15:05:40|20900.8|20888.8|20901.7|20889.7|20902.6|20890.6|20900.8|20888.8|16
1747321550000|2025-05-15 15:05:50|20901.4|20889.4|20899.2|20887.2|20901.4|20889.4|20899.2|20887.2|6
1747321560000|2025-05-15 15:06:00|||||||||2
1747321570000|2025-05-15 15:06:10|20899.5|20887.5|20899.5|20887.5|20899.5|20887.5|20898.6|20886.6|3
1747321580000|2025-05-15 15:06:20|20898.6|20886.6|20898.3|20886.3|20899.5|20887.5|20897.3|20885.3|2
1747321590000|2025-05-15 15:06:30|20897.3|20885.3|20898.6|20886.6|20899.2|20887.2|20897.3|20885.3|2
1747321600000|2025-05-15 15:06:40|20898.3|20886.3|20898.6|20886.6|20898.6|20886.6|20897.3|20885.3|6
1747321610000|2025-05-15 15:06:50|||||||||10
1747321620000|2025-05-15 15:07:00|20899.5|20887.5|20893.6|20881.6|20899.5|20887.5|20893.6|20881.6|15
1747321630000|2025-05-15 15:07:10|20897.3|20885.3|20896.7|20884.7|20898|20886|20896.4|20884.4|17
1747321640000|2025-05-15 15:07:20|20898|20886|20898|20886|20898|20886|20898|20886|0
1747321650000|2025-05-15 15:07:30|20896.7|20884.7|20899.2|20887.2|20899.2|20887.2|20896.7|20884.7|3
1747321660000|2025-05-15 15:07:40|20898|20886|20908.6|20896.6|20908.6|20896.6|20898|20886|14
1747321670000|2025-05-15 15:07:50|20907.6|20895.6|20908.6|20896.6|20909.8|20897.8|20907.6|20895.6|8
1747321680000|2025-05-15 15:08:00|20907.6|20895.6|20902.3|20890.3|20907.6|20895.6|20901.7|20889.7|8
1747321690000|2025-05-15 15:08:10|20902|20890|20899.8|20887.8|20902|20890|20899.8|20887.8|3
1747321700000|2025-05-15 15:08:20|20899.5|20887.5|20899.8|20887.8|20899.8|20887.8|20899.5|20887.5|4
1747321710000|2025-05-15 15:08:30|20899.5|20887.5|20898.6|20886.6|20899.5|20887.5|20898.6|20886.6|8
1747321720000|2025-05-15 15:08:40|20892.3|20880.3|20899.8|20887.8|20899.8|20887.8|20892.3|20880.3|21
1747321730000|2025-05-15 15:08:50|20900.5|20888.5|20893|20881|20900.5|20888.5|20891.7|20879.7|29
1747321740000|2025-05-15 15:09:00|20892.6|20880.6|20889.2|20877.2|20892.6|20880.6|20886.1|20874.1|17
1747321750000|2025-05-15 15:09:10|||||||||3
1747321760000|2025-05-15 15:09:20|20888.9|20876.9|20884.2|20872.2|20889.2|20877.2|20882.6|20870.6|7
1747321770000|2025-05-15 15:09:30|20885.4|20873.4|20884.2|20872.2|20885.4|20873.4|20882.9|20870.9|1
1747321780000|2025-05-15 15:09:40|20883.9|20871.9|20872.6|20860.6|20885.1|20873.1|20870.4|20858.4|45
1747321790000|2025-05-15 15:09:50|20871.7|20859.7|20876.7|20864.7|20876.7|20864.7|20871.7|20859.7|4
1747321800000|2025-05-15 15:10:00|20877|20865|20876.7|20864.7|20877|20865|20876.7|20864.7|6
1747321810000|2025-05-15 15:10:10|20878.9|20866.9|20879.2|20867.2|20879.2|20867.2|20878.9|20866.9|4
1747321820000|2025-05-15 15:10:20|20876.7|20864.7|20872.9|20860.9|20876.7|20864.7|20872.9|20860.9|3
1747321830000|2025-05-15 15:10:30|20871.4|20859.4|20871.7|20859.7|20874.2|20862.2|20871.4|20859.4|4
1747321840000|2025-05-15 15:10:40|20872.9|20860.9|20876.7|20864.7|20876.7|20864.7|20872.9|20860.9|6
1747321850000|2025-05-15 15:10:50|20876.4|20864.4|20876.7|20864.7|20876.7|20864.7|20876.4|20864.4|11
1747321860000|2025-05-15 15:11:00|20877.9|20865.9|20876.7|20864.7|20877.9|20865.9|20876.1|20864.1|11
1747321870000|2025-05-15 15:11:10|20874.2|20862.2|20872.9|20860.9|20874.2|20862.2|20872.9|20860.9|7
1747321880000|2025-05-15 15:11:20|20874.2|20862.2|20875.4|20863.4|20876.7|20864.7|20874.2|20862.2|7
1747321890000|2025-05-15 15:11:30|20874.5|20862.5|20876.7|20864.7|20876.7|20864.7|20874.2|20862.2|9
1747321900000|2025-05-15 15:11:40|20875.7|20863.7|20877|20865|20877.3|20865.3|20875.7|20863.7|11
1747321910000|2025-05-15 15:11:50|20877.3|20865.3|20870.4|20858.4|20877.3|20865.3|20869.2|20857.2|7
1747321920000|2025-05-15 15:12:00|20871.7|20859.7|20871.7|20859.7|20871.7|20859.7|20871.7|20859.7|4
1747321930000|2025-05-15 15:12:10|20872.6|20860.6|20873.5|20861.5|20873.5|20861.5|20872.6|20860.6|11
1747321940000|2025-05-15 15:12:20|20872.6|20860.6|20885.1|20873.1|20885.4|20873.4|20872.6|20860.6|25
1747321950000|2025-05-15 15:12:30|20884.2|20872.2|20888.5|20876.5|20889.8|20877.8|20882.9|20870.9|28
1747321960000|2025-05-15 15:12:40|20887.3|20875.3|20883.5|20871.5|20887.3|20875.3|20883.5|20871.5|1
1747321970000|2025-05-15 15:12:50|20881.4|20869.4|20881.4|20869.4|20881.4|20869.4|20881.4|20869.4|7
1747321980000|2025-05-15 15:13:00|20881.7|20869.7|20886.7|20874.7|20888.9|20876.9|20881.4|20869.4|5
1747321990000|2025-05-15 15:13:10|20887.6|20875.6|20899.2|20887.2|20900.4|20888.4|20887.6|20875.6|15
1747322000000|2025-05-15 15:13:20|20897|20885|20897.9|20885.9|20897.9|20885.9|20897|20885|3
1747322010000|2025-05-15 15:13:30|20896|20884|20885.4|20873.4|20896|20884|20883.9|20871.9|10
1747322020000|2025-05-15 15:13:40|20885.1|20873.1|20884.8|20872.8|20885.1|20873.1|20884.8|20872.8|5
1747322030000|2025-05-15 15:13:50|20887.3|20875.3|20886.3|20874.3|20887.6|20875.6|20886.3|20874.3|5
1747322040000|2025-05-15 15:14:00|20885.4|20873.4|20884.2|20872.2|20885.4|20873.4|20884.2|20872.2|0
1747322050000|2025-05-15 15:14:10|20883.5|20871.5|20878.5|20866.5|20883.5|20871.5|20877.3|20865.3|23
1747322060000|2025-05-15 15:14:20|20879.8|20867.8|20877.3|20865.3|20879.8|20867.8|20877.3|20865.3|7
1747322070000|2025-05-15 15:14:30|20878.5|20866.5|20879.1|20867.1|20879.8|20867.8|20878.5|20866.5|51
1747322080000|2025-05-15 15:14:40|20880.4|20868.4|20877.9|20865.9|20880.4|20868.4|20876.6|20864.6|27
1747322090000|2025-05-15 15:14:50|20879.1|20867.1|20876.6|20864.6|20879.1|20867.1|20876.6|20864.6|5
1747322100000|2025-05-15 15:15:00|20877|20865|20879.1|20867.1|20879.1|20867.1|20877|20865|8
1747322110000|2025-05-15 15:15:10|20877.9|20865.9|20872.3|20860.3|20878.8|20866.8|20868.5|20856.5|46
1747322120000|2025-05-15 15:15:20|20877.3|20865.3|20883.2|20871.2|20883.5|20871.5|20877.3|20865.3|86
1747322130000|2025-05-15 15:15:30|20882.9|20870.9|20878.2|20866.2|20883.2|20871.2|20876.9|20864.9|3
1747322140000|2025-05-15 15:15:40|20883.5|20871.5|20881|20869|20885.1|20873.1|20881|20869|23
1747322150000|2025-05-15 15:15:50|20882.9|20870.9|20883.5|20871.5|20884.8|20872.8|20881.9|20869.9|9
1747322160000|2025-05-15 15:16:00|20883.2|20871.2|20876|20864|20884.8|20872.8|20875.7|20863.7|36
1747322170000|2025-05-15 15:16:10|20878.2|20866.2|20878.5|20866.5|20881|20869|20878.2|20866.2|6
1747322180000|2025-05-15 15:16:20|20879.4|20867.4|20879.1|20867.1|20882.3|20870.3|20878.5|20866.5|24
1747322190000|2025-05-15 15:16:30|20878.8|20866.8|20882.9|20870.9|20882.9|20870.9|20878.8|20866.8|8
1747322200000|2025-05-15 15:16:40|20881.6|20869.6|20888.5|20876.5|20888.5|20876.5|20881.6|20869.6|11
1747322210000|2025-05-15 15:16:50|20892.3|20880.3|20895.4|20883.4|20896|20884|20892.3|20880.3|4
1747322220000|2025-05-15 15:17:00|20895.1|20883.1|20903.8|20891.8|20906|20894|20895.1|20883.1|17
1747322230000|2025-05-15 15:17:10|20904.1|20892.1|20897.9|20885.9|20904.4|20892.4|20897.9|20885.9|8
1747322240000|2025-05-15 15:17:20|20899.1|20887.1|20897.3|20885.3|20900.4|20888.4|20896|20884|11
1747322250000|2025-05-15 15:17:30|20898.2|20886.2|20896|20884|20898.5|20886.5|20896|20884|0
1747322260000|2025-05-15 15:17:40|20895.4|20883.4|20892.9|20880.9|20895.4|20883.4|20892.9|20880.9|20
1747322270000|2025-05-15 15:17:50|20894.1|20882.1|20896|20884|20896|20884|20894.1|20882.1|7
1747322280000|2025-05-15 15:18:00|20901.9|20889.9|20896.6|20884.6|20901.9|20889.9|20896.6|20884.6|31
1747322290000|2025-05-15 15:18:10|20897.9|20885.9|20896.6|20884.6|20900.1|20888.1|20896.6|20884.6|12
1747322300000|2025-05-15 15:18:20|20895.1|20883.1|20893.5|20881.5|20895.1|20883.1|20891|20879|16
1747322310000|2025-05-15 15:18:30|20891.9|20879.9|20892.9|20880.9|20894.8|20882.8|20891.6|20879.6|12
1747322320000|2025-05-15 15:18:40|20892.6|20880.6|20891.3|20879.3|20892.9|20880.9|20891.3|20879.3|4
1747322330000|2025-05-15 15:18:50|20892.9|20880.9|20892.9|20880.9|20892.9|20880.9|20892.9|20880.9|3
1747322340000|2025-05-15 15:19:00|20892.2|20880.2|20891|20879|20892.2|20880.2|20890.1|20878.1|54
1747322350000|2025-05-15 15:19:10|20896|20884|20902.2|20890.2|20902.2|20890.2|20896|20884|12
1747322360000|2025-05-15 15:19:20|20903.2|20891.2|20903.5|20891.5|20903.5|20891.5|20903.2|20891.2|2
1747322370000|2025-05-15 15:19:30|20904.1|20892.1|20903.8|20891.8|20904.1|20892.1|20903.8|20891.8|2
1747322380000|2025-05-15 15:19:40|20903.5|20891.5|20899.1|20887.1|20903.8|20891.8|20898.8|20886.8|2
1747322390000|2025-05-15 15:19:50|20896.6|20884.6|20897.2|20885.2|20897.2|20885.2|20896.6|20884.6|5
1747322400000|2025-05-15 15:20:00|20895.4|20883.4|20894.7|20882.7|20895.4|20883.4|20893.5|20881.5|5
1747322410000|2025-05-15 15:20:10|20902.5|20890.5|20899.7|20887.7|20902.5|20890.5|20899.7|20887.7|2
1747322420000|2025-05-15 15:20:20|20897.2|20885.2|20899.1|20887.1|20899.7|20887.7|20897.2|20885.2|12
1747322430000|2025-05-15 15:20:30|20898.8|20886.8|20899.7|20887.7|20899.7|20887.7|20898.8|20886.8|10
1747322440000|2025-05-15 15:20:40|20900.4|20888.4|20902.2|20890.2|20903.2|20891.2|20900.4|20888.4|8
1747322450000|2025-05-15 15:20:50|20901.9|20889.9|20907.8|20895.8|20907.8|20895.8|20901.9|20889.9|5
1747322460000|2025-05-15 15:21:00|20906.6|20894.6|20909.4|20897.4|20909.4|20897.4|20906.3|20894.3|29
1747322470000|2025-05-15 15:21:10|20909.7|20897.7|20912.2|20900.2|20912.2|20900.2|20909.7|20897.7|13
1747322480000|2025-05-15 15:21:20|20912.5|20900.5|20919.1|20907.1|20919.1|20907.1|20912.5|20900.5|17
1747322490000|2025-05-15 15:21:30|20917.8|20905.8|20912.2|20900.2|20920.3|20908.3|20912.2|20900.2|19
1747322500000|2025-05-15 15:21:40|20912.5|20900.5|20913.5|20901.5|20913.5|20901.5|20912.2|20900.2|5
1747322510000|2025-05-15 15:21:50|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|1
1747322520000|2025-05-15 15:22:00|20913.5|20901.5|20914.7|20902.7|20918.5|20906.5|20913.5|20901.5|7
1747322530000|2025-05-15 15:22:10|20915|20903|20917.5|20905.5|20918.8|20906.8|20915|20903|4
1747322540000|2025-05-15 15:22:20|20914.7|20902.7|20911|20899|20914.7|20902.7|20911|20899|9
1747322550000|2025-05-15 15:22:30|20910|20898|20909.4|20897.4|20910|20898|20909.1|20897.1|3
1747322560000|2025-05-15 15:22:40|20909.1|20897.1|20910.3|20898.3|20910.3|20898.3|20909.1|20897.1|19
1747322570000|2025-05-15 15:22:50|20911.3|20899.3|20904.1|20892.1|20911.3|20899.3|20902.8|20890.8|26
1747322580000|2025-05-15 15:23:00|20904.4|20892.4|20904.4|20892.4|20904.4|20892.4|20904.4|20892.4|7
1747322590000|2025-05-15 15:23:10|20904.7|20892.7|20904.7|20892.7|20904.7|20892.7|20903.5|20891.5|4
1747322600000|2025-05-15 15:23:20|20904.4|20892.4|20904.4|20892.4|20904.4|20892.4|20904.4|20892.4|0
1747322610000|2025-05-15 15:23:30|20904.7|20892.7|20904.4|20892.4|20904.7|20892.7|20904.4|20892.4|0
1747322620000|2025-05-15 15:23:40|20905.6|20893.6|20903.5|20891.5|20909.7|20897.7|20903.5|20891.5|5
1747322630000|2025-05-15 15:23:50|20901.9|20889.9|20899.4|20887.4|20901.9|20889.9|20898.1|20886.1|2
1747322640000|2025-05-15 15:24:00|20900.3|20888.3|20899.4|20887.4|20900.3|20888.3|20899.4|20887.4|1
1747322650000|2025-05-15 15:24:10|20898.5|20886.5|20901.9|20889.9|20901.9|20889.9|20898.1|20886.1|9
1747322660000|2025-05-15 15:24:20|20900.6|20888.6|20900.9|20888.9|20901.6|20889.6|20900.6|20888.6|1
1747322670000|2025-05-15 15:24:30|20900.6|20888.6|20898.8|20886.8|20900.6|20888.6|20898.8|20886.8|10
1747322680000|2025-05-15 15:24:40|20901.3|20889.3|20908.1|20896.1|20908.1|20896.1|20901.3|20889.3|9
1747322690000|2025-05-15 15:24:50|20907.8|20895.8|20907.8|20895.8|20908.1|20896.1|20905.3|20893.3|15
1747322700000|2025-05-15 15:25:00|20908.1|20896.1|20905.9|20893.9|20908.1|20896.1|20905.9|20893.9|2
1747322710000|2025-05-15 15:25:10|20908.4|20896.4|20912.2|20900.2|20913.1|20901.1|20908.4|20896.4|3
1747322720000|2025-05-15 15:25:20|20913.4|20901.4|20915.6|20903.6|20915.9|20903.9|20913.4|20901.4|12
1747322730000|2025-05-15 15:25:30|20915.9|20903.9|20915.9|20903.9|20915.9|20903.9|20915.9|20903.9|0
1747322740000|2025-05-15 15:25:40|20914.4|20902.4|20914.7|20902.7|20914.7|20902.7|20913.4|20901.4|7
1747322750000|2025-05-15 15:25:50|20912.5|20900.5|20913.1|20901.1|20913.1|20901.1|20912.5|20900.5|15
1747322760000|2025-05-15 15:26:00|20913.4|20901.4|20920.6|20908.6|20920.6|20908.6|20913.4|20901.4|8
1747322770000|2025-05-15 15:26:10|20921.6|20909.6|20918.1|20906.1|20921.6|20909.6|20916.9|20904.9|2
1747322780000|2025-05-15 15:26:20|20917.2|20905.2|20916.6|20904.6|20917.5|20905.5|20915.9|20903.9|23
1747322790000|2025-05-15 15:26:30|20917.5|20905.5|20917.5|20905.5|20917.8|20905.8|20917.5|20905.5|6
1747322800000|2025-05-15 15:26:40|20908.7|20896.7|20906.2|20894.2|20908.7|20896.7|20903.7|20891.7|39
1747322810000|2025-05-15 15:26:50|20907.2|20895.2|20910.3|20898.3|20911.2|20899.2|20907.2|20895.2|4
1747322820000|2025-05-15 15:27:00|20911.6|20899.6|20912.5|20900.5|20912.5|20900.5|20911.6|20899.6|2
1747322830000|2025-05-15 15:27:10|20914.1|20902.1|20914.1|20902.1|20914.1|20902.1|20914.1|20902.1|7
1747322840000|2025-05-15 15:27:20|20914.4|20902.4|20914.7|20902.7|20915.6|20903.6|20914.4|20902.4|12
1747322850000|2025-05-15 15:27:30|20914.4|20902.4|20912.2|20900.2|20914.4|20902.4|20911.9|20899.9|1
1747322860000|2025-05-15 15:27:40|20911.2|20899.2|20910.6|20898.6|20911.2|20899.2|20910.6|20898.6|2
1747322870000|2025-05-15 15:27:50|20913.1|20901.1|20913.1|20901.1|20913.1|20901.1|20913.1|20901.1|2
1747322880000|2025-05-15 15:28:00|20912.8|20900.8|20914.7|20902.7|20915.6|20903.6|20912.8|20900.8|11
1747322890000|2025-05-15 15:28:10|20915|20903|20914.7|20902.7|20915|20903|20914.7|20902.7|21
1747322900000|2025-05-15 15:28:20|20915.6|20903.6|20915.6|20903.6|20915.6|20903.6|20915.6|20903.6|8
1747322910000|2025-05-15 15:28:30|20914.7|20902.7|20914.7|20902.7|20914.7|20902.7|20914.7|20902.7|0
1747322920000|2025-05-15 15:28:40|20917.2|20905.2|20914.4|20902.4|20917.2|20905.2|20914.4|20902.4|9
1747322930000|2025-05-15 15:28:50|20913.7|20901.7|20913.4|20901.4|20914|20902|20913.4|20901.4|9
1747322940000|2025-05-15 15:29:00|20914|20902|20917.8|20905.8|20917.8|20905.8|20914|20902|9
1747322950000|2025-05-15 15:29:10|20917.5|20905.5|20917.5|20905.5|20917.5|20905.5|20917.5|20905.5|4
1747322960000|2025-05-15 15:29:20|20915|20903|20919.7|20907.7|20919.7|20907.7|20915|20903|4
1747322970000|2025-05-15 15:29:30|20922.2|20910.2|20921.8|20909.8|20922.2|20910.2|20921.8|20909.8|9
1747322980000|2025-05-15 15:29:40|20920.6|20908.6|20915.9|20903.9|20920.6|20908.6|20915.9|20903.9|4
1747322990000|2025-05-15 15:29:50|20916.8|20904.8|20924.3|20912.3|20926.5|20914.5|20916.8|20904.8|4
1747323000000|2025-05-15 15:30:00|20924.7|20912.7|20934.3|20922.3|20935.6|20923.6|20924.3|20912.3|8
1747323010000|2025-05-15 15:30:10|20934|20922|20934.3|20922.3|20937.8|20925.8|20931.5|20919.5|29
1747323020000|2025-05-15 15:30:20|20931.8|20919.8|20932.2|20920.2|20933.4|20921.4|20929.7|20917.7|10
1747323030000|2025-05-15 15:30:30|20931.2|20919.2|20927.5|20915.5|20931.2|20919.2|20927.2|20915.2|3
1747323040000|2025-05-15 15:30:40|20928.7|20916.7|20931.8|20919.8|20932.2|20920.2|20928.7|20916.7|8
1747323050000|2025-05-15 15:30:50|20932.8|20920.8|20934.3|20922.3|20934.3|20922.3|20932.8|20920.8|1
1747323060000|2025-05-15 15:31:00|20934.6|20922.6|20937.8|20925.8|20937.8|20925.8|20934.6|20922.6|0
1747323070000|2025-05-15 15:31:10|20933.1|20921.1|20934|20922|20935.6|20923.6|20932.8|20920.8|76
1747323080000|2025-05-15 15:31:20|20932.8|20920.8|20933.1|20921.1|20933.1|20921.1|20932.8|20920.8|3
1747323090000|2025-05-15 15:31:30|20930.3|20918.3|20930.6|20918.6|20930.6|20918.6|20930.3|20918.3|3
1747323100000|2025-05-15 15:31:40|20930.3|20918.3|20925.3|20913.3|20930.3|20918.3|20925.3|20913.3|4
1747323110000|2025-05-15 15:31:50|20923.1|20911.1|20923.7|20911.7|20923.7|20911.7|20919.3|20907.3|12
1747323120000|2025-05-15 15:32:00|20924|20912|20931.5|20919.5|20932.8|20920.8|20924|20912|6
1747323130000|2025-05-15 15:32:10|20928.7|20916.7|20927.5|20915.5|20928.7|20916.7|20927.5|20915.5|1
1747323140000|2025-05-15 15:32:20|20926.2|20914.2|20926.2|20914.2|20926.2|20914.2|20926.2|20914.2|1
1747323150000|2025-05-15 15:32:30|20926.5|20914.5|20927.1|20915.1|20927.8|20915.8|20924.3|20912.3|14
1747323160000|2025-05-15 15:32:40|20927.5|20915.5|20916.2|20904.2|20927.5|20915.5|20915.9|20903.9|10
1747323170000|2025-05-15 15:32:50|20915.9|20903.9|20913.1|20901.1|20915.9|20903.9|20913.1|20901.1|3
1747323180000|2025-05-15 15:33:00|20914.3|20902.3|20919|20907|20919.6|20907.6|20914.3|20902.3|16
1747323190000|2025-05-15 15:33:10|20918.1|20906.1|20916.8|20904.8|20918.1|20906.1|20916.8|20904.8|7
1747323200000|2025-05-15 15:33:20|20915.9|20903.9|20916.8|20904.8|20916.8|20904.8|20914.6|20902.6|3
1747323210000|2025-05-15 15:33:30|20915.9|20903.9|20913.1|20901.1|20915.9|20903.9|20913.1|20901.1|19
1747323220000|2025-05-15 15:33:40|20912.1|20900.1|20913.1|20901.1|20913.4|20901.4|20912.1|20900.1|0
1747323230000|2025-05-15 15:33:50|20912.1|20900.1|20919.3|20907.3|20919.3|20907.3|20912.1|20900.1|9
1747323240000|2025-05-15 15:34:00|20919|20907|20915.9|20903.9|20919|20907|20914.6|20902.6|2
1747323260000|2025-05-15 15:34:20|20914.9|20902.9|20920.3|20908.3|20920.3|20908.3|20914.9|20902.9|6
1747323270000|2025-05-15 15:34:30|20919.9|20907.9|20921.2|20909.2|20921.2|20909.2|20919|20907|19
1747323280000|2025-05-15 15:34:40|20924.9|20912.9|20923.7|20911.7|20924.9|20912.9|20923.7|20911.7|1
1747323290000|2025-05-15 15:34:50|20924.9|20912.9|20928.7|20916.7|20929.6|20917.6|20924.9|20912.9|2
1747323300000|2025-05-15 15:35:00|20927.1|20915.1|20927.1|20915.1|20927.8|20915.8|20924|20912|5
1747323310000|2025-05-15 15:35:10|20927.4|20915.4|20927.1|20915.1|20927.4|20915.4|20927.1|20915.1|2
1747323320000|2025-05-15 15:35:20|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|2
1747323330000|2025-05-15 15:35:30|20924.9|20912.9|20924.9|20912.9|20924.9|20912.9|20924.9|20912.9|0
1747323340000|2025-05-15 15:35:40|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|1
1747323350000|2025-05-15 15:35:50|||||||||1
1747323360000|2025-05-15 15:36:00|20922.4|20910.4|20921.5|20909.5|20922.4|20910.4|20918.4|20906.4|34
1747323370000|2025-05-15 15:36:10|20920.9|20908.9|20925.2|20913.2|20925.2|20913.2|20920.9|20908.9|14
1747323380000|2025-05-15 15:36:20|20925.9|20913.9|20926.5|20914.5|20926.5|20914.5|20925.2|20913.2|3
1747323390000|2025-05-15 15:36:30|20926.2|20914.2|20926.5|20914.5|20926.5|20914.5|20926.2|20914.2|0
1747323400000|2025-05-15 15:36:40|20926.2|20914.2|20926.2|20914.2|20926.2|20914.2|20926.2|20914.2|0
1747323410000|2025-05-15 15:36:50|20921.8|20909.8|20920.6|20908.6|20922.1|20910.1|20918.1|20906.1|4
1747323420000|2025-05-15 15:37:00|20924.3|20912.3|20932.1|20920.1|20932.1|20920.1|20924.3|20912.3|15
1747323430000|2025-05-15 15:37:10|20931.8|20919.8|20930.9|20918.9|20932.1|20920.1|20929.6|20917.6|11
1747323440000|2025-05-15 15:37:20|20929.9|20917.9|20928.7|20916.7|20929.9|20917.9|20928.4|20916.4|4
1747323450000|2025-05-15 15:37:30|||||||||1
1747323460000|2025-05-15 15:37:40|20929|20917|20931.5|20919.5|20931.5|20919.5|20929|20917|0
1747323470000|2025-05-15 15:37:50|20931.2|20919.2|20931.2|20919.2|20931.5|20919.5|20930.9|20918.9|2
1747323480000|2025-05-15 15:38:00|20929.3|20917.3|20928.7|20916.7|20930.2|20918.2|20925.2|20913.2|2
1747323490000|2025-05-15 15:38:10|20928.4|20916.4|20929.9|20917.9|20931.2|20919.2|20927.4|20915.4|0
1747323500000|2025-05-15 15:38:20|20931.2|20919.2|20931.5|20919.5|20932.7|20920.7|20931.2|20919.2|2
1747323510000|2025-05-15 15:38:30|20934|20922|20934|20922|20935.2|20923.2|20934|20922|8
1747323520000|2025-05-15 15:38:40|20931.8|20919.8|20931.5|20919.5|20931.8|20919.8|20931.5|20919.5|4
1747323530000|2025-05-15 15:38:50|20931.2|20919.2|20931.5|20919.5|20932.7|20920.7|20931.2|20919.2|0
1747323540000|2025-05-15 15:39:00|20931.8|20919.8|20931.5|20919.5|20931.8|20919.8|20931.2|20919.2|1
1747323550000|2025-05-15 15:39:10|20931.2|20919.2|20933.4|20921.4|20933.4|20921.4|20928.4|20916.4|18
1747323560000|2025-05-15 15:39:20|20934.3|20922.3|20934.3|20922.3|20934.3|20922.3|20932.1|20920.1|0
1747323570000|2025-05-15 15:39:30|20934.6|20922.6|20932.1|20920.1|20934.6|20922.6|20932.1|20920.1|13
1747323580000|2025-05-15 15:39:40|20930.2|20918.2|20929|20917|20930.2|20918.2|20929|20917|5
1747323590000|2025-05-15 15:39:50|20927.7|20915.7|20926.5|20914.5|20927.7|20915.7|20926.5|20914.5|1
1747323600000|2025-05-15 15:40:00|20928|20916|20929.6|20917.6|20929.6|20917.6|20928|20916|8
1747323620000|2025-05-15 15:40:20|20927.7|20915.7|20924|20912|20927.7|20915.7|20922.4|20910.4|18
1747323630000|2025-05-15 15:40:30|20923|20911|20923.7|20911.7|20923.7|20911.7|20922.7|20910.7|0
1747323640000|2025-05-15 15:40:40|20924.9|20912.9|20926.5|20914.5|20928.7|20916.7|20924.9|20912.9|6
1747323650000|2025-05-15 15:40:50|20925.2|20913.2|20926.5|20914.5|20926.5|20914.5|20925.2|20913.2|0
1747323660000|2025-05-15 15:41:00|20926.2|20914.2|20924.9|20912.9|20926.2|20914.2|20924.6|20912.6|4
1747323670000|2025-05-15 15:41:10|||||||||1
1747323680000|2025-05-15 15:41:20|20927.1|20915.1|20927.4|20915.4|20927.4|20915.4|20927.1|20915.1|9
1747323690000|2025-05-15 15:41:30|||||||||10
1747323700000|2025-05-15 15:41:40|20927.7|20915.7|20931.5|20919.5|20931.5|20919.5|20927.7|20915.7|1
1747323710000|2025-05-15 15:41:50|20930.8|20918.8|20934.9|20922.9|20934.9|20922.9|20929.9|20917.9|20
1747323720000|2025-05-15 15:42:00|20933.7|20921.7|20932.7|20920.7|20933.7|20921.7|20932.7|20920.7|1
1747323730000|2025-05-15 15:42:10|20935.2|20923.2|20934|20922|20935.2|20923.2|20932.7|20920.7|5
1747323740000|2025-05-15 15:42:20|20933.7|20921.7|20934|20922|20935.2|20923.2|20932.7|20920.7|33
1747323750000|2025-05-15 15:42:30|20934.9|20922.9|20930.2|20918.2|20934.9|20922.9|20930.2|20918.2|12
1747323760000|2025-05-15 15:42:40|20931.5|20919.5|20927.7|20915.7|20931.5|20919.5|20927.7|20915.7|3
1747323770000|2025-05-15 15:42:50|20924.6|20912.6|20924.6|20912.6|20924.6|20912.6|20924.3|20912.3|12
1747323780000|2025-05-15 15:43:00|20922.4|20910.4|20924.9|20912.9|20926.5|20914.5|20922.1|20910.1|13
1747323790000|2025-05-15 15:43:10|20925.2|20913.2|20924.9|20912.9|20926.1|20914.1|20924.9|20912.9|4
1747323800000|2025-05-15 15:43:20|20925.8|20913.8|20926.5|20914.5|20926.5|20914.5|20925.8|20913.8|2
1747323810000|2025-05-15 15:43:30|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|0
1747323830000|2025-05-15 15:43:50|20927.4|20915.4|20923.3|20911.3|20927.4|20915.4|20923|20911|19
1747323840000|2025-05-15 15:44:00|20925.5|20913.5|20930.2|20918.2|20930.2|20918.2|20925.5|20913.5|12
1747323850000|2025-05-15 15:44:10|20929.9|20917.9|20931.4|20919.4|20931.4|20919.4|20929.9|20917.9|2
1747323860000|2025-05-15 15:44:20|20930.2|20918.2|20928.9|20916.9|20930.2|20918.2|20928.9|20916.9|8
1747323870000|2025-05-15 15:44:30|20929.9|20917.9|20931.8|20919.8|20931.8|20919.8|20929.9|20917.9|1
1747323880000|2025-05-15 15:44:40|20931.4|20919.4|20931.8|20919.8|20931.8|20919.8|20931.4|20919.4|8
1747323890000|2025-05-15 15:44:50|20932.1|20920.1|20934.9|20922.9|20935.2|20923.2|20932.1|20920.1|7
1747323900000|2025-05-15 15:45:00|20934.6|20922.6|20931.4|20919.4|20936.4|20924.4|20931.4|20919.4|7
1747323910000|2025-05-15 15:45:10|20930.8|20918.8|20940.5|20928.5|20943.3|20931.3|20930.8|20918.8|11
1747323920000|2025-05-15 15:45:20|20938|20926|20943.3|20931.3|20944.6|20932.6|20938|20926|12
1747323930000|2025-05-15 15:45:30|20942.1|20930.1|20938|20926|20943.3|20931.3|20938|20926|4
1747323940000|2025-05-15 15:45:40|20937.7|20925.7|20935.8|20923.8|20938|20926|20935.8|20923.8|1
1747323950000|2025-05-15 15:45:50|20937.1|20925.1|20935.8|20923.8|20938.3|20926.3|20935.8|20923.8|16
1747323960000|2025-05-15 15:46:00|20934.9|20922.9|20931.1|20919.1|20934.9|20922.9|20930.2|20918.2|19
1747323970000|2025-05-15 15:46:10|20933|20921|20932.4|20920.4|20933.6|20921.6|20932.4|20920.4|1
1747323980000|2025-05-15 15:46:20|20932.7|20920.7|20932.7|20920.7|20932.7|20920.7|20932.7|20920.7|1
1747323990000|2025-05-15 15:46:30|20932.4|20920.4|20932.4|20920.4|20932.7|20920.7|20931.4|20919.4|2
1747324000000|2025-05-15 15:46:40|20931.4|20919.4|20931.4|20919.4|20932.4|20920.4|20931.4|20919.4|0
1747324010000|2025-05-15 15:46:50|20933.3|20921.3|20936.4|20924.4|20937.7|20925.7|20933.3|20921.3|16
1747324020000|2025-05-15 15:47:00|20935.5|20923.5|20936.4|20924.4|20936.4|20924.4|20935.2|20923.2|4
1747324030000|2025-05-15 15:47:10|20933.9|20921.9|20933.9|20921.9|20933.9|20921.9|20933.9|20921.9|3
1747324040000|2025-05-15 15:47:20|||||||||1
1747324060000|2025-05-15 15:47:40|20931.4|20919.4|20930.2|20918.2|20931.4|20919.4|20930.2|20918.2|4
1747324070000|2025-05-15 15:47:50|20930.5|20918.5|20927.1|20915.1|20931.4|20919.4|20926.7|20914.7|36
1747324080000|2025-05-15 15:48:00|20926.7|20914.7|20926.7|20914.7|20927.7|20915.7|20925.2|20913.2|6
1747324090000|2025-05-15 15:48:10|20927|20915|20924.5|20912.5|20927|20915|20923.3|20911.3|18
1747324100000|2025-05-15 15:48:20|20924.2|20912.2|20923.3|20911.3|20924.2|20912.2|20923.3|20911.3|16
1747324110000|2025-05-15 15:48:30|||||||||6
1747324120000|2025-05-15 15:48:40|20924.2|20912.2|20910.8|20898.8|20924.2|20912.2|20910.8|20898.8|37
1747324130000|2025-05-15 15:48:50|20911.1|20899.1|20913.3|20901.3|20913.3|20901.3|20911.1|20899.1|4
1747324140000|2025-05-15 15:49:00|20913.6|20901.6|20910.8|20898.8|20914.5|20902.5|20910.8|20898.8|35
1747324150000|2025-05-15 15:49:10|20911.1|20899.1|20912.4|20900.4|20913.3|20901.3|20911.1|20899.1|7
1747324160000|2025-05-15 15:49:20|20911.1|20899.1|20912.7|20900.7|20912.7|20900.7|20911.1|20899.1|2
1747324170000|2025-05-15 15:49:30|20913.6|20901.6|20911.4|20899.4|20913.6|20901.6|20911.4|20899.4|3
1747324180000|2025-05-15 15:49:40|20911.7|20899.7|20911.4|20899.4|20911.7|20899.7|20911.4|20899.4|1
1747324190000|2025-05-15 15:49:50|20913.9|20901.9|20913.9|20901.9|20913.9|20901.9|20913.9|20901.9|4
1747324200000|2025-05-15 15:50:00|20914.5|20902.5|20913.6|20901.6|20914.5|20902.5|20913.6|20901.6|15
1747324210000|2025-05-15 15:50:10|20912.7|20900.7|20915.2|20903.2|20915.2|20903.2|20912.7|20900.7|10
1747324220000|2025-05-15 15:50:20|20921.4|20909.4|20921.1|20909.1|20921.4|20909.4|20920.2|20908.2|1
1747324230000|2025-05-15 15:50:30|20920.2|20908.2|20918.9|20906.9|20921.1|20909.1|20918.9|20906.9|5
1747324240000|2025-05-15 15:50:40|20917.7|20905.7|20916.1|20904.1|20917.7|20905.7|20915.2|20903.2|3
1747324250000|2025-05-15 15:50:50|20916.4|20904.4|20917.4|20905.4|20917.4|20905.4|20916.4|20904.4|0
1747324260000|2025-05-15 15:51:00|20917.3|20905.3|20918|20906|20919.2|20907.2|20916.7|20904.7|2
1747324270000|2025-05-15 15:51:10|20919.2|20907.2|20919.5|20907.5|20919.5|20907.5|20917.7|20905.7|3
1747324280000|2025-05-15 15:51:20|20913.6|20901.6|20914.8|20902.8|20915.8|20903.8|20912.3|20900.3|19
1747324290000|2025-05-15 15:51:30|20913.9|20901.9|20913.6|20901.6|20913.9|20901.9|20912.7|20900.7|0
1747324300000|2025-05-15 15:51:40|20912.7|20900.7|20913.6|20901.6|20913.6|20901.6|20912.3|20900.3|4
1747324320000|2025-05-15 15:52:00|20914.8|20902.8|20913.6|20901.6|20914.8|20902.8|20913.6|20901.6|4
1747324330000|2025-05-15 15:52:10|20915.2|20903.2|20917.7|20905.7|20917.7|20905.7|20915.2|20903.2|18
1747324340000|2025-05-15 15:52:20|20918.6|20906.6|20921.4|20909.4|20923.9|20911.9|20918.6|20906.6|4
1747324350000|2025-05-15 15:52:30|20921.1|20909.1|20920.2|20908.2|20921.1|20909.1|20917.7|20905.7|6
1747324360000|2025-05-15 15:52:40|20918|20906|20917.7|20905.7|20918|20906|20917.7|20905.7|4
1747324370000|2025-05-15 15:52:50|20915.5|20903.5|20915.5|20903.5|20915.5|20903.5|20915.5|20903.5|2
1747324380000|2025-05-15 15:53:00|20915.2|20903.2|20913.3|20901.3|20915.2|20903.2|20913.3|20901.3|1
1747324390000|2025-05-15 15:53:10|||||||||2
1747324400000|2025-05-15 15:53:20|20915.1|20903.1|20913.3|20901.3|20915.1|20903.1|20913.3|20901.3|4
1747324420000|2025-05-15 15:53:40|20911.1|20899.1|20907.7|20895.7|20911.1|20899.1|20907.7|20895.7|28
1747324430000|2025-05-15 15:53:50|20908.6|20896.6|20908.9|20896.9|20908.9|20896.9|20907.7|20895.7|1
1747324440000|2025-05-15 15:54:00|20907.6|20895.6|20908|20896|20908.9|20896.9|20907.6|20895.6|5
1747324450000|2025-05-15 15:54:10|20907.6|20895.6|20907.6|20895.6|20908.9|20896.9|20907.6|20895.6|3
1747324460000|2025-05-15 15:54:20|20907.3|20895.3|20904.5|20892.5|20907.3|20895.3|20904.5|20892.5|29
1747324470000|2025-05-15 15:54:30|||||||||1
1747324490000|2025-05-15 15:54:50|20907.3|20895.3|20907.3|20895.3|20909.5|20897.5|20907|20895|52
1747324500000|2025-05-15 15:55:00|20908.6|20896.6|20908.6|20896.6|20908.6|20896.6|20908.6|20896.6|5
1747324510000|2025-05-15 15:55:10|||||||||1
1747324520000|2025-05-15 15:55:20|20904.2|20892.2|20899.5|20887.5|20904.2|20892.2|20899.5|20887.5|12
1747324530000|2025-05-15 15:55:30|20889.5|20877.5|20888.3|20876.3|20892|20880|20888.3|20876.3|40
1747324540000|2025-05-15 15:55:40|20886.1|20874.1|20886.7|20874.7|20888|20876|20885.8|20873.8|4
1747324550000|2025-05-15 15:55:50|20879.5|20867.5|20879.8|20867.8|20879.8|20867.8|20877.6|20865.6|14
1747324560000|2025-05-15 15:56:00|20880.1|20868.1|20878.6|20866.6|20880.1|20868.1|20877.6|20865.6|3
1747324570000|2025-05-15 15:56:10|20879.5|20867.5|20879.8|20867.8|20879.8|20867.8|20878.6|20866.6|4
1747324580000|2025-05-15 15:56:20|20882.6|20870.6|20877.3|20865.3|20882.6|20870.6|20872.6|20860.6|6
1747324590000|2025-05-15 15:56:30|20880.4|20868.4|20882.6|20870.6|20882.6|20870.6|20880.4|20868.4|11
1747324600000|2025-05-15 15:56:40|20883.6|20871.6|20881.4|20869.4|20883.9|20871.9|20881.4|20869.4|3
1747324610000|2025-05-15 15:56:50|20883.9|20871.9|20886.7|20874.7|20886.7|20874.7|20883.6|20871.6|15
1747324620000|2025-05-15 15:57:00|20890.1|20878.1|20888.9|20876.9|20890.1|20878.1|20888.9|20876.9|7
1747324630000|2025-05-15 15:57:10|20887.3|20875.3|20887|20875|20887.3|20875.3|20885.1|20873.1|9
1747324640000|2025-05-15 15:57:20|20885.8|20873.8|20889.2|20877.2|20890.4|20878.4|20885.4|20873.4|1
1747324650000|2025-05-15 15:57:30|20887.9|20875.9|20884.8|20872.8|20887.9|20875.9|20883.9|20871.9|8
1747324660000|2025-05-15 15:57:40|20883.9|20871.9|20881.7|20869.7|20884.2|20872.2|20881.7|20869.7|2
1747324670000|2025-05-15 15:57:50|20880.8|20868.8|20884.2|20872.2|20884.2|20872.2|20879.5|20867.5|3
1747324680000|2025-05-15 15:58:00|20882.3|20870.3|20880.4|20868.4|20882.3|20870.3|20880.4|20868.4|9
1747324690000|2025-05-15 15:58:10|20881.4|20869.4|20881.4|20869.4|20881.7|20869.7|20881.4|20869.4|0
1747324700000|2025-05-15 15:58:20|20880.4|20868.4|20882.3|20870.3|20882.6|20870.6|20880.4|20868.4|12
1747324710000|2025-05-15 15:58:30|20882.6|20870.6|20886.4|20874.4|20886.4|20874.4|20881.7|20869.7|5
1747324720000|2025-05-15 15:58:40|20886.7|20874.7|20887.3|20875.3|20888.2|20876.2|20885.7|20873.7|18
1747324730000|2025-05-15 15:58:50|20881.4|20869.4|20874.8|20862.8|20881.4|20869.4|20874.8|20862.8|8
1747324740000|2025-05-15 15:59:00|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20874.8|20862.8|1
1747324750000|2025-05-15 15:59:10|20875.1|20863.1|20873.2|20861.2|20875.1|20863.1|20873.2|20861.2|13
1747324760000|2025-05-15 15:59:20|20872.3|20860.3|20871.4|20859.4|20872.3|20860.3|20871.1|20859.1|6
1747324770000|2025-05-15 15:59:30|20873.9|20861.9|20875.7|20863.7|20875.7|20863.7|20873.9|20861.9|11
1747324780000|2025-05-15 15:59:40|20876.7|20864.7|20875.4|20863.4|20876.7|20864.7|20875.4|20863.4|0
1747324790000|2025-05-15 15:59:50|20877.3|20865.3|20877.3|20865.3|20877.3|20865.3|20877.3|20865.3|11
1747324800000|2025-05-15 16:00:00|20877.6|20865.6|20877.3|20865.3|20877.6|20865.6|20877.3|20865.3|1
1747324810000|2025-05-15 16:00:10|20878.2|20866.2|20876|20864|20878.2|20866.2|20875.7|20863.7|8
1747324820000|2025-05-15 16:00:20|20874.2|20862.2|20872.3|20860.3|20874.2|20862.2|20872.3|20860.3|2
1747324840000|2025-05-15 16:00:40|20872.6|20860.6|20872.6|20860.6|20873.9|20861.9|20872.6|20860.6|1
1747324850000|2025-05-15 16:00:50|20871|20859|20870.1|20858.1|20871|20859|20869.8|20857.8|2
1747324860000|2025-05-15 16:01:00|20869.8|20857.8|20866.4|20854.4|20869.8|20857.8|20866.4|20854.4|40
1747324870000|2025-05-15 16:01:10|20867.6|20855.6|20862|20850|20867.6|20855.6|20859.2|20847.2|59
1747324880000|2025-05-15 16:01:20|20860.4|20848.4|20858.5|20846.5|20861.4|20849.4|20855.1|20843.1|65
1747324890000|2025-05-15 16:01:30|20857.6|20845.6|20857.6|20845.6|20857.6|20845.6|20857.6|20845.6|0
1747324900000|2025-05-15 16:01:40|20858.5|20846.5|20855.4|20843.4|20858.5|20846.5|20855.1|20843.1|11
1747324910000|2025-05-15 16:01:50|20855.7|20843.7|20859.2|20847.2|20861.4|20849.4|20855.7|20843.7|2
1747324920000|2025-05-15 16:02:00|20849.2|20837.2|20848.2|20836.2|20849.2|20837.2|20846.7|20834.7|19
1747324930000|2025-05-15 16:02:10|20849.5|20837.5|20849.2|20837.2|20850.1|20838.1|20849.2|20837.2|13
1747324940000|2025-05-15 16:02:20|20850.7|20838.7|20850.7|20838.7|20850.7|20838.7|20849.5|20837.5|2
1747324950000|2025-05-15 16:02:30|20851.7|20839.7|20851.7|20839.7|20851.7|20839.7|20851.7|20839.7|1
1747324970000|2025-05-15 16:02:50|20852|20840|20849.5|20837.5|20853.2|20841.2|20849.5|20837.5|4
1747324980000|2025-05-15 16:03:00|20849.2|20837.2|20850.7|20838.7|20850.7|20838.7|20849.2|20837.2|19
1747324990000|2025-05-15 16:03:10|20851.4|20839.4|20861.3|20849.3|20861.3|20849.3|20851.4|20839.4|9
1747325000000|2025-05-15 16:03:20|20861.7|20849.7|20864.5|20852.5|20864.5|20852.5|20860.7|20848.7|2
1747325010000|2025-05-15 16:03:30|20864.2|20852.2|20863.2|20851.2|20864.2|20852.2|20863.2|20851.2|0
1747325020000|2025-05-15 16:03:40|20863.5|20851.5|20866.7|20854.7|20866.7|20854.7|20863.5|20851.5|6
1747325030000|2025-05-15 16:03:50|20864.2|20852.2|20862|20850|20864.2|20852.2|20862|20850|9
1747325040000|2025-05-15 16:04:00|20862.9|20850.9|20869.8|20857.8|20869.8|20857.8|20859.5|20847.5|19
1747325050000|2025-05-15 16:04:10|20870.1|20858.1|20867.9|20855.9|20870.4|20858.4|20867.9|20855.9|3
1747325060000|2025-05-15 16:04:20|20863.8|20851.8|20865.4|20853.4|20865.4|20853.4|20862.9|20850.9|1
1747325070000|2025-05-15 16:04:30|20865.7|20853.7|20868.2|20856.2|20868.2|20856.2|20865.7|20853.7|2
1747325080000|2025-05-15 16:04:40|20870.7|20858.7|20868.8|20856.8|20870.7|20858.7|20868.8|20856.8|4
1747325090000|2025-05-15 16:04:50|20871.3|20859.3|20872.9|20860.9|20873.2|20861.2|20870.7|20858.7|3
1747325100000|2025-05-15 16:05:00|20873.2|20861.2|20872.6|20860.6|20873.2|20861.2|20872.6|20860.6|6
1747325110000|2025-05-15 16:05:10|20872.9|20860.9|20875.4|20863.4|20876.6|20864.6|20872.6|20860.6|22
1747325120000|2025-05-15 16:05:20|20875.7|20863.7|20874.1|20862.1|20877|20865|20874.1|20862.1|2
1747325130000|2025-05-15 16:05:30|20874.5|20862.5|20873.2|20861.2|20874.5|20862.5|20873.2|20861.2|2
1747325140000|2025-05-15 16:05:40|20875.4|20863.4|20871.3|20859.3|20875.4|20863.4|20871.3|20859.3|2
1747325150000|2025-05-15 16:05:50|20871.6|20859.6|20870.7|20858.7|20871.6|20859.6|20870.4|20858.4|0
1747325160000|2025-05-15 16:06:00|20872|20860|20877|20865|20877|20865|20872|20860|0
1747325170000|2025-05-15 16:06:10|20876.6|20864.6|20877|20865|20877.9|20865.9|20875.4|20863.4|24
1747325180000|2025-05-15 16:06:20|20875.7|20863.7|20877|20865|20877|20865|20875.7|20863.7|0
1747325190000|2025-05-15 16:06:30|20876.6|20864.6|20875.1|20863.1|20877.9|20865.9|20874.8|20862.8|7
1747325200000|2025-05-15 16:06:40|20874.8|20862.8|20873.2|20861.2|20874.8|20862.8|20871.3|20859.3|11
1747325210000|2025-05-15 16:06:50|20872.3|20860.3|20871.3|20859.3|20873.8|20861.8|20871|20859|16
1747325220000|2025-05-15 16:07:00|20872.6|20860.6|20870.1|20858.1|20872.6|20860.6|20869.8|20857.8|1
1747325230000|2025-05-15 16:07:10|20868.8|20856.8|20876.3|20864.3|20876.3|20864.3|20868.8|20856.8|3
1747325240000|2025-05-15 16:07:20|20876.6|20864.6|20881.6|20869.6|20881.6|20869.6|20876.6|20864.6|5
1747325250000|2025-05-15 16:07:30|20883.5|20871.5|20881.3|20869.3|20883.5|20871.5|20881.3|20869.3|2
1747325260000|2025-05-15 16:07:40|20883.2|20871.2|20885.4|20873.4|20885.4|20873.4|20883.2|20871.2|9
1747325270000|2025-05-15 16:07:50|20886.3|20874.3|20886.3|20874.3|20886.3|20874.3|20886.3|20874.3|0
1747325280000|2025-05-15 16:08:00|20884.1|20872.1|20883.2|20871.2|20884.4|20872.4|20882.9|20870.9|4
1747325290000|2025-05-15 16:08:10|||||||||1
1747325300000|2025-05-15 16:08:20|20882.6|20870.6|20885.7|20873.7|20885.7|20873.7|20882.6|20870.6|6
1747325310000|2025-05-15 16:08:30|20886|20874|20880.1|20868.1|20887.9|20875.9|20879.8|20867.8|12
1747325320000|2025-05-15 16:08:40|20879.8|20867.8|20878.8|20866.8|20879.8|20867.8|20877.6|20865.6|1
1747325330000|2025-05-15 16:08:50|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|1
1747325340000|2025-05-15 16:09:00|20878.5|20866.5|20871|20859|20878.5|20866.5|20871|20859|8
1747325350000|2025-05-15 16:09:10|20868.8|20856.8|20868.5|20856.5|20869.1|20857.1|20868.5|20856.5|17
1747325360000|2025-05-15 16:09:20|20871.3|20859.3|20872.2|20860.2|20872.6|20860.6|20871.3|20859.3|3
1747325380000|2025-05-15 16:09:40|20871.3|20859.3|20871.3|20859.3|20871.6|20859.6|20871.3|20859.3|0
1747325390000|2025-05-15 16:09:50|20876|20864|20872.6|20860.6|20877.2|20865.2|20872.6|20860.6|7
1747325400000|2025-05-15 16:10:00|20871.6|20859.6|20868.5|20856.5|20871.6|20859.6|20868.2|20856.2|6
1747325410000|2025-05-15 16:10:10|20862.6|20850.6|20861|20849|20862.6|20850.6|20861|20849|3
1747325420000|2025-05-15 16:10:20|20861.3|20849.3|20854.4|20842.4|20861.3|20849.3|20854.4|20842.4|10
1747325430000|2025-05-15 16:10:30|||||||||1
1747325440000|2025-05-15 16:10:40|20850.7|20838.7|20852.2|20840.2|20853.8|20841.8|20849.7|20837.7|8
1747325450000|2025-05-15 16:10:50|20851.3|20839.3|20852.2|20840.2|20852.2|20840.2|20851.3|20839.3|1
1747325460000|2025-05-15 16:11:00|20849.1|20837.1|20853.5|20841.5|20854.7|20842.7|20849.1|20837.1|17
1747325470000|2025-05-15 16:11:10|20851.6|20839.6|20851.6|20839.6|20851.6|20839.6|20851|20839|1
1747325480000|2025-05-15 16:11:20|20851.3|20839.3|20851.3|20839.3|20852.6|20840.6|20851.3|20839.3|4
1747325490000|2025-05-15 16:11:30|20851.9|20839.9|20851.9|20839.9|20851.9|20839.9|20851.9|20839.9|12
1747325500000|2025-05-15 16:11:40|20852.2|20840.2|20853.5|20841.5|20854.1|20842.1|20852.2|20840.2|3
1747325510000|2025-05-15 16:11:50|20853.8|20841.8|20853.8|20841.8|20853.8|20841.8|20852.6|20840.6|1
1747325520000|2025-05-15 16:12:00|20854.4|20842.4|20853.8|20841.8|20854.4|20842.4|20853.8|20841.8|2
1747325530000|2025-05-15 16:12:10|20855.4|20843.4|20857.5|20845.5|20857.5|20845.5|20855.4|20843.4|3
1747325540000|2025-05-15 16:12:20|20856.3|20844.3|20856.3|20844.3|20856.6|20844.6|20855.4|20843.4|0
1747325550000|2025-05-15 16:12:30|20856.6|20844.6|20857.5|20845.5|20857.5|20845.5|20856.3|20844.3|3
1747325560000|2025-05-15 16:12:40|20852.9|20840.9|20856|20844|20856.3|20844.3|20852.5|20840.5|4
1747325570000|2025-05-15 16:12:50|20854.1|20842.1|20849.7|20837.7|20854.1|20842.1|20849.7|20837.7|4
1747325580000|2025-05-15 16:13:00|20848.5|20836.5|20846.9|20834.9|20850.7|20838.7|20846.9|20834.9|5
1747325590000|2025-05-15 16:13:10|20847.9|20835.9|20853.2|20841.2|20853.2|20841.2|20847.9|20835.9|2
1747325600000|2025-05-15 16:13:20|20851.9|20839.9|20851.9|20839.9|20852.9|20840.9|20851.9|20839.9|12
1747325610000|2025-05-15 16:13:30|20851|20839|20850.7|20838.7|20851|20839|20850.4|20838.4|2
1747325620000|2025-05-15 16:13:40|20851.9|20839.9|20850.7|20838.7|20851.9|20839.9|20850.7|20838.7|1
1747325630000|2025-05-15 16:13:50|20854.7|20842.7|20854.7|20842.7|20856|20844|20854.7|20842.7|10
1747325640000|2025-05-15 16:14:00|20854.4|20842.4|20853.8|20841.8|20855|20843|20853.8|20841.8|5
1747325650000|2025-05-15 16:14:10|20854.7|20842.7|20850|20838|20854.7|20842.7|20848.5|20836.5|3
1747325660000|2025-05-15 16:14:20|20849.7|20837.7|20863.5|20851.5|20864.7|20852.7|20849.7|20837.7|15
1747325670000|2025-05-15 16:14:30|20861|20849|20864.7|20852.7|20864.7|20852.7|20861|20849|4
1747325680000|2025-05-15 16:14:40|20863.2|20851.2|20862.2|20850.2|20863.2|20851.2|20861|20849|6
1747325690000|2025-05-15 16:14:50|20861.9|20849.9|20858.8|20846.8|20861.9|20849.9|20858.5|20846.5|16
1747325700000|2025-05-15 16:15:00|20858.5|20846.5|20855|20843|20858.8|20846.8|20853.8|20841.8|6
1747325710000|2025-05-15 16:15:10|20856.3|20844.3|20853.8|20841.8|20856.3|20844.3|20852.2|20840.2|11
1747325730000|2025-05-15 16:15:30|20855|20843|20854.7|20842.7|20859.7|20847.7|20853.8|20841.8|8
1747325740000|2025-05-15 16:15:40|20853.8|20841.8|20853.5|20841.5|20853.8|20841.8|20853.5|20841.5|0
1747325750000|2025-05-15 16:15:50|20853.8|20841.8|20851.3|20839.3|20853.8|20841.8|20851.3|20839.3|1
1747325760000|2025-05-15 16:16:00|20852.5|20840.5|20845.3|20833.3|20855.3|20843.3|20845|20833|15
1747325770000|2025-05-15 16:16:10|20844.1|20832.1|20842.8|20830.8|20844.1|20832.1|20837.5|20825.5|19
1747325780000|2025-05-15 16:16:20|20842.5|20830.5|20841.6|20829.6|20842.5|20830.5|20838.8|20826.8|20
1747325790000|2025-05-15 16:16:30|20841.3|20829.3|20840|20828|20841.3|20829.3|20840|20828|1
1747325800000|2025-05-15 16:16:40|20840.3|20828.3|20840|20828|20840.3|20828.3|20840|20828|11
1747325810000|2025-05-15 16:16:50|20841|20829|20833.8|20821.8|20841.9|20829.9|20833.8|20821.8|17
1747325820000|2025-05-15 16:17:00|20832.5|20820.5|20836.6|20824.6|20839.1|20827.1|20832.5|20820.5|35
1747325830000|2025-05-15 16:17:10|20837.5|20825.5|20832.5|20820.5|20837.8|20825.8|20832.5|20820.5|4
1747325840000|2025-05-15 16:17:20|20832.8|20820.8|20837.8|20825.8|20837.8|20825.8|20832.8|20820.8|4
1747325850000|2025-05-15 16:17:30|20838.1|20826.1|20839.1|20827.1|20840.6|20828.6|20835.6|20823.6|24
1747325860000|2025-05-15 16:17:40|20838.1|20826.1|20832.8|20820.8|20838.8|20826.8|20832.8|20820.8|14
1747325870000|2025-05-15 16:17:50|20831.9|20819.9|20834.1|20822.1|20834.4|20822.4|20831.6|20819.6|3
1747325880000|2025-05-15 16:18:00|20831.9|20819.9|20833.1|20821.1|20833.1|20821.1|20830.6|20818.6|7
1747325890000|2025-05-15 16:18:10|20832.8|20820.8|20830.6|20818.6|20832.8|20820.8|20828.1|20816.1|8
1747325900000|2025-05-15 16:18:20|20829.4|20817.4|20834.1|20822.1|20834.1|20822.1|20829.4|20817.4|4
1747325910000|2025-05-15 16:18:30|20833.1|20821.1|20829.4|20817.4|20833.1|20821.1|20829.4|20817.4|2
1747325920000|2025-05-15 16:18:40|20830|20818|20829.7|20817.7|20831.3|20819.3|20829.7|20817.7|19
1747325930000|2025-05-15 16:18:50|20830|20818|20837.8|20825.8|20838.1|20826.1|20830|20818|12
1747325940000|2025-05-15 16:19:00|20837.5|20825.5|20835.6|20823.6|20837.5|20825.5|20835|20823|8
1747325950000|2025-05-15 16:19:10|20836.6|20824.6|20835.6|20823.6|20839.7|20827.7|20835.6|20823.6|8
1747325960000|2025-05-15 16:19:20|20836.6|20824.6|20839.1|20827.1|20840.9|20828.9|20835.6|20823.6|12
1747325970000|2025-05-15 16:19:30|20838.1|20826.1|20851.9|20839.9|20851.9|20839.9|20838.1|20826.1|1
1747325980000|2025-05-15 16:19:40|20851.6|20839.6|20846.9|20834.9|20851.9|20839.9|20846.3|20834.3|2
1747325990000|2025-05-15 16:19:50|20846.6|20834.6|20846.9|20834.9|20846.9|20834.9|20846.6|20834.6|0
1747326000000|2025-05-15 16:20:00|20846.6|20834.6|20853.8|20841.8|20853.8|20841.8|20846.3|20834.3|20
1747326010000|2025-05-15 16:20:10|20853.7|20841.7|20852.2|20840.2|20853.7|20841.7|20847.5|20835.5|7
1747326020000|2025-05-15 16:20:20|20852.5|20840.5|20850.6|20838.6|20852.5|20840.5|20850|20838|13
1747326030000|2025-05-15 16:20:30|20850.9|20838.9|20850.6|20838.6|20851.6|20839.6|20848.1|20836.1|6
1747326040000|2025-05-15 16:20:40|20849.4|20837.4|20854.7|20842.7|20854.7|20842.7|20849.4|20837.4|19
1747326050000|2025-05-15 16:20:50|20855|20843|20855|20843|20855|20843|20855|20843|0
1747326060000|2025-05-15 16:21:00|20853.7|20841.7|20851.2|20839.2|20853.7|20841.7|20851.2|20839.2|2
1747326070000|2025-05-15 16:21:10|20852.2|20840.2|20862.8|20850.8|20862.8|20850.8|20851.2|20839.2|15
1747326080000|2025-05-15 16:21:20|20863.7|20851.7|20860.3|20848.3|20863.7|20851.7|20858.7|20846.7|15
1747326090000|2025-05-15 16:21:30|20860|20848|20854.4|20842.4|20861.6|20849.6|20854.4|20842.4|6
1747326100000|2025-05-15 16:21:40|20853.7|20841.7|20851.9|20839.9|20855.3|20843.3|20851.9|20839.9|7
1747326110000|2025-05-15 16:21:50|20850.3|20838.3|20849.1|20837.1|20851.9|20839.9|20847.8|20835.8|16
1747326120000|2025-05-15 16:22:00|20849.4|20837.4|20848.1|20836.1|20849.4|20837.4|20844.4|20832.4|10
1747326140000|2025-05-15 16:22:20|20846.5|20834.5|20846.9|20834.9|20846.9|20834.9|20844.4|20832.4|2
1747326160000|2025-05-15 16:22:40|20847.8|20835.8|20847.8|20835.8|20847.8|20835.8|20847.8|20835.8|0
1747326170000|2025-05-15 16:22:50|20850.3|20838.3|20850.3|20838.3|20850.3|20838.3|20850.3|20838.3|0
1747326180000|2025-05-15 16:23:00|20849.4|20837.4|20849.4|20837.4|20850.6|20838.6|20849.4|20837.4|8
1747326190000|2025-05-15 16:23:10|20848.4|20836.4|20848.4|20836.4|20848.4|20836.4|20848.4|20836.4|0
1747326200000|2025-05-15 16:23:20|20853.1|20841.1|20855.9|20843.9|20858.4|20846.4|20853.1|20841.1|6
1747326210000|2025-05-15 16:23:30|20857.2|20845.2|20859|20847|20859.4|20847.4|20856.9|20844.9|12
1747326220000|2025-05-15 16:23:40|20857.2|20845.2|20857.2|20845.2|20857.2|20845.2|20856.9|20844.9|2
1747326230000|2025-05-15 16:23:50|20853.1|20841.1|20852.8|20840.8|20853.1|20841.1|20852.8|20840.8|9
1747326240000|2025-05-15 16:24:00|20852.5|20840.5|20847.5|20835.5|20853.1|20841.1|20847.5|20835.5|23
1747326250000|2025-05-15 16:24:10|20848.4|20836.4|20850|20838|20850|20838|20848.4|20836.4|3
1747326260000|2025-05-15 16:24:20|20846.2|20834.2|20846.2|20834.2|20846.2|20834.2|20846.2|20834.2|2
1747326270000|2025-05-15 16:24:30|20845.3|20833.3|20846.2|20834.2|20847.5|20835.5|20845.3|20833.3|1
1747326290000|2025-05-15 16:24:50|20844.7|20832.7|20846.8|20834.8|20846.8|20834.8|20844.7|20832.7|6
1747326300000|2025-05-15 16:25:00|20847.2|20835.2|20845.9|20833.9|20847.2|20835.2|20844.7|20832.7|6
1747326310000|2025-05-15 16:25:10|20847.8|20835.8|20851.2|20839.2|20851.2|20839.2|20847.8|20835.8|10
1747326320000|2025-05-15 16:25:20|20849.3|20837.3|20848.4|20836.4|20849.3|20837.3|20847.2|20835.2|12
1747326330000|2025-05-15 16:25:30|20847.2|20835.2|20853.4|20841.4|20854.3|20842.3|20847.2|20835.2|23
1747326350000|2025-05-15 16:25:50|20853.1|20841.1|20846.2|20834.2|20853.1|20841.1|20846.2|20834.2|4
1747326360000|2025-05-15 16:26:00|20844.3|20832.3|20842.8|20830.8|20845.3|20833.3|20842.8|20830.8|3
1747326370000|2025-05-15 16:26:10|20842.5|20830.5|20838.1|20826.1|20842.5|20830.5|20838.1|20826.1|3
1747326380000|2025-05-15 16:26:20|20839|20827|20840.3|20828.3|20840.3|20828.3|20839|20827|3
1747326390000|2025-05-15 16:26:30|20839.3|20827.3|20839.3|20827.3|20839.3|20827.3|20839.3|20827.3|0
1747326400000|2025-05-15 16:26:40|20839.6|20827.6|20842.8|20830.8|20844|20832|20839.6|20827.6|5
1747326410000|2025-05-15 16:26:50|20843.1|20831.1|20842.8|20830.8|20843.1|20831.1|20842.8|20830.8|1
1747326420000|2025-05-15 16:27:00|20838.1|20826.1|20839.3|20827.3|20839.3|20827.3|20838.1|20826.1|5
1747326430000|2025-05-15 16:27:10|20840.3|20828.3|20850.3|20838.3|20851.2|20839.2|20840.3|20828.3|7
1747326440000|2025-05-15 16:27:20|20850.6|20838.6|20850.6|20838.6|20850.6|20838.6|20850.6|20838.6|0
1747326450000|2025-05-15 16:27:30|20854.3|20842.3|20842.8|20830.8|20854.3|20842.3|20842.8|20830.8|15
1747326460000|2025-05-15 16:27:40|20841.8|20829.8|20846.8|20834.8|20846.8|20834.8|20841.8|20829.8|10
1747326470000|2025-05-15 16:27:50|20846.5|20834.5|20845.6|20833.6|20846.5|20834.5|20845.6|20833.6|0
1747326480000|2025-05-15 16:28:00|20845.3|20833.3|20846.5|20834.5|20846.5|20834.5|20845.3|20833.3|3
1747326490000|2025-05-15 16:28:10|20847.8|20835.8|20846.5|20834.5|20848.1|20836.1|20846.5|20834.5|2
1747326500000|2025-05-15 16:28:20|||||||||9
1747326510000|2025-05-15 16:28:30|20845.6|20833.6|20845.6|20833.6|20845.6|20833.6|20845.6|20833.6|1
1747326520000|2025-05-15 16:28:40|20846.8|20834.8|20846.8|20834.8|20846.8|20834.8|20846.5|20834.5|2
1747326530000|2025-05-15 16:28:50|||||||||1
1747326540000|2025-05-15 16:29:00|20845.3|20833.3|20845.3|20833.3|20845.3|20833.3|20841.5|20829.5|5
1747326550000|2025-05-15 16:29:10|20845.6|20833.6|20846.2|20834.2|20846.2|20834.2|20845.6|20833.6|2
1747326560000|2025-05-15 16:29:20|20845.3|20833.3|20842.8|20830.8|20845.3|20833.3|20842.8|20830.8|5
1747326590000|2025-05-15 16:29:50|20841.8|20829.8|20843.1|20831.1|20843.1|20831.1|20841.8|20829.8|4
1747326600000|2025-05-15 16:30:00|20842.8|20830.8|20844.9|20832.9|20844.9|20832.9|20839|20827|15
1747326610000|2025-05-15 16:30:10|20845.9|20833.9|20847.4|20835.4|20847.4|20835.4|20844.9|20832.9|13
1747326620000|2025-05-15 16:30:20|20847.1|20835.1|20847.1|20835.1|20849.9|20837.9|20844.9|20832.9|4
1747326630000|2025-05-15 16:30:30|20846.2|20834.2|20843.1|20831.1|20849.6|20837.6|20843.1|20831.1|33
1747326640000|2025-05-15 16:30:40|20842.7|20830.7|20842.7|20830.7|20842.7|20830.7|20841.5|20829.5|1
1747326650000|2025-05-15 16:30:50|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|8
1747326660000|2025-05-15 16:31:00|20841.5|20829.5|20838.7|20826.7|20841.5|20829.5|20837.7|20825.7|11
1747326670000|2025-05-15 16:31:10|20839|20827|20835.2|20823.2|20839|20827|20835.2|20823.2|1
1747326690000|2025-05-15 16:31:30|20830.6|20818.6|20830.6|20818.6|20830.6|20818.6|20830.6|20818.6|15
1747326710000|2025-05-15 16:31:50|20832.7|20820.7|20841.2|20829.2|20841.2|20829.2|20832.7|20820.7|7
1747326720000|2025-05-15 16:32:00|20842.4|20830.4|20841.2|20829.2|20843.7|20831.7|20841.2|20829.2|18
1747326730000|2025-05-15 16:32:10|20839.6|20827.6|20826.8|20814.8|20839.6|20827.6|20824.6|20812.6|61
1747326740000|2025-05-15 16:32:20|20825.9|20813.9|20825.9|20813.9|20828.7|20816.7|20825.9|20813.9|4
1747326750000|2025-05-15 16:32:30|20824.3|20812.3|20824.3|20812.3|20824.3|20812.3|20824.3|20812.3|2
1747326760000|2025-05-15 16:32:40|20823.4|20811.4|20825.9|20813.9|20825.9|20813.9|20823.4|20811.4|9
1747326770000|2025-05-15 16:32:50|20824.9|20812.9|20824.9|20812.9|20825.9|20813.9|20824.9|20812.9|0
1747326780000|2025-05-15 16:33:00|20824|20812|20822.7|20810.7|20824|20812|20822.1|20810.1|4
1747326790000|2025-05-15 16:33:10|20821.8|20809.8|20822.7|20810.7|20822.7|20810.7|20821.8|20809.8|3
1747326800000|2025-05-15 16:33:20|20823.7|20811.7|20827.1|20815.1|20828|20816|20823.7|20811.7|17
1747326810000|2025-05-15 16:33:30|20823.7|20811.7|20816.2|20804.2|20823.7|20811.7|20816.2|20804.2|32
1747326830000|2025-05-15 16:33:50|20817.4|20805.4|20815.9|20803.9|20817.4|20805.4|20815.9|20803.9|1
1747326840000|2025-05-15 16:34:00|20814.6|20802.6|20823|20811|20823|20811|20813|20801|4
1747326850000|2025-05-15 16:34:10|20822.1|20810.1|20819.6|20807.6|20822.1|20810.1|20819.6|20807.6|1
1747326860000|2025-05-15 16:34:20|20820.9|20808.9|20816.2|20804.2|20821.2|20809.2|20816.2|20804.2|11
1747326870000|2025-05-15 16:34:30|20817.1|20805.1|20819.6|20807.6|20819.6|20807.6|20817.1|20805.1|2
1747326880000|2025-05-15 16:34:40|20817.4|20805.4|20817.1|20805.1|20819.9|20807.9|20814.6|20802.6|5
1747326890000|2025-05-15 16:34:50|20817.4|20805.4|20817.4|20805.4|20817.4|20805.4|20817.4|20805.4|1
1747326900000|2025-05-15 16:35:00|20816.2|20804.2|20818.7|20806.7|20818.7|20806.7|20815.5|20803.5|9
1747326910000|2025-05-15 16:35:10|20816.8|20804.8|20814.9|20802.9|20816.8|20804.8|20814.9|20802.9|6
1747326920000|2025-05-15 16:35:20|20815.5|20803.5|20809.9|20797.9|20815.5|20803.5|20809.9|20797.9|14
1747326930000|2025-05-15 16:35:30|20810.2|20798.2|20811.8|20799.8|20811.8|20799.8|20810.2|20798.2|2
1747326940000|2025-05-15 16:35:40|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|14
1747326950000|2025-05-15 16:35:50|20810.5|20798.5|20812.7|20800.7|20813|20801|20809|20797|14
1747326960000|2025-05-15 16:36:00|20811.8|20799.8|20814.3|20802.3|20815.2|20803.2|20811.8|20799.8|1
1747326970000|2025-05-15 16:36:10|20815.2|20803.2|20812.7|20800.7|20815.2|20803.2|20812.7|20800.7|10
1747326980000|2025-05-15 16:36:20|20813|20801|20814|20802|20814.3|20802.3|20813|20801|3
1747326990000|2025-05-15 16:36:30|20812.7|20800.7|20810.2|20798.2|20812.7|20800.7|20810.2|20798.2|1
1747327000000|2025-05-15 16:36:40|20812.7|20800.7|20814.3|20802.3|20815.5|20803.5|20812.7|20800.7|2
1747327010000|2025-05-15 16:36:50|20813.3|20801.3|20811.5|20799.5|20813.3|20801.3|20811.1|20799.1|12
1747327020000|2025-05-15 16:37:00|20810.2|20798.2|20810.5|20798.5|20810.5|20798.5|20809.9|20797.9|5
1747327030000|2025-05-15 16:37:10|20811.5|20799.5|20816.8|20804.8|20816.8|20804.8|20811.5|20799.5|25
1747327040000|2025-05-15 16:37:20|20818|20806|20818|20806|20818|20806|20817.1|20805.1|2
1747327050000|2025-05-15 16:37:30|20816.5|20804.5|20815.5|20803.5|20816.5|20804.5|20815.5|20803.5|1
1747327060000|2025-05-15 16:37:40|||||||||2
1747327070000|2025-05-15 16:37:50|20818|20806|20818.3|20806.3|20819.6|20807.6|20818|20806|9
1747327080000|2025-05-15 16:38:00|20818|20806|20817.7|20805.7|20818.3|20806.3|20817.7|20805.7|15
1747327090000|2025-05-15 16:38:10|20818|20806|20818|20806|20820.5|20808.5|20818|20806|2
1747327100000|2025-05-15 16:38:20|||||||||1
1747327110000|2025-05-15 16:38:30|20817.7|20805.7|20815.5|20803.5|20817.7|20805.7|20815.2|20803.2|1
1747327120000|2025-05-15 16:38:40|20818|20806|20818|20806|20819.3|20807.3|20818|20806|5
1747327130000|2025-05-15 16:38:50|20816.8|20804.8|20818|20806|20818|20806|20815.5|20803.5|1
1747327140000|2025-05-15 16:39:00|20816.8|20804.8|20816.4|20804.4|20817.7|20805.7|20815.5|20803.5|5
1747327150000|2025-05-15 16:39:10|20815.5|20803.5|20815.5|20803.5|20815.5|20803.5|20815.5|20803.5|11
1747327160000|2025-05-15 16:39:20|20815.8|20803.8|20817.1|20805.1|20817.1|20805.1|20815.8|20803.8|7
1747327180000|2025-05-15 16:39:40|20813.3|20801.3|20810.8|20798.8|20813.6|20801.6|20810.8|20798.8|6
1747327190000|2025-05-15 16:39:50|20809.9|20797.9|20809.9|20797.9|20809.9|20797.9|20808.6|20796.6|1
1747327200000|2025-05-15 16:40:00|20809.6|20797.6|20811.1|20799.1|20811.1|20799.1|20809.6|20797.6|4
1747327210000|2025-05-15 16:40:10|20808.6|20796.6|20807.1|20795.1|20808.6|20796.6|20807.1|20795.1|9
1747327220000|2025-05-15 16:40:20|20807.4|20795.4|20806.1|20794.1|20807.4|20795.4|20806.1|20794.1|2
1747327230000|2025-05-15 16:40:30|20804.3|20792.3|20804.6|20792.6|20805.5|20793.5|20803.6|20791.6|2
1747327240000|2025-05-15 16:40:40|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|12
1747327250000|2025-05-15 16:40:50|20806.1|20794.1|20808|20796|20808|20796|20806.1|20794.1|5
1747327260000|2025-05-15 16:41:00|20810.5|20798.5|20813|20801|20814.2|20802.2|20809.6|20797.6|14
1747327270000|2025-05-15 16:41:10|20815.2|20803.2|20813|20801|20815.2|20803.2|20813|20801|3
1747327280000|2025-05-15 16:41:20|20812.7|20800.7|20813|20801|20813|20801|20810.8|20798.8|4
1747327290000|2025-05-15 16:41:30|20814.2|20802.2|20812.1|20800.1|20815.5|20803.5|20812.1|20800.1|2
1747327300000|2025-05-15 16:41:40|20814.2|20802.2|20814.2|20802.2|20814.2|20802.2|20814.2|20802.2|9
1747327310000|2025-05-15 16:41:50|20816.4|20804.4|20818|20806|20818|20806|20816.4|20804.4|9
1747327320000|2025-05-15 16:42:00|||||||||2
1747327330000|2025-05-15 16:42:10|20817.1|20805.1|20818|20806|20818|20806|20816.7|20804.7|13
1747327340000|2025-05-15 16:42:20|20821.4|20809.4|20819.2|20807.2|20821.4|20809.4|20818.3|20806.3|6
1747327350000|2025-05-15 16:42:30|20820.5|20808.5|20818.9|20806.9|20821.4|20809.4|20818.9|20806.9|7
1747327360000|2025-05-15 16:42:40|20819.2|20807.2|20819.2|20807.2|20820.2|20808.2|20819.2|20807.2|0
1747327370000|2025-05-15 16:42:50|20820.5|20808.5|20819.9|20807.9|20821.4|20809.4|20819.9|20807.9|2
1747327380000|2025-05-15 16:43:00|20820.5|20808.5|20820.5|20808.5|20821.4|20809.4|20819.2|20807.2|11
1747327390000|2025-05-15 16:43:10|20822.4|20810.4|20820.5|20808.5|20823.9|20811.9|20820.5|20808.5|13
1747327400000|2025-05-15 16:43:20|20819.2|20807.2|20821.1|20809.1|20821.1|20809.1|20819.2|20807.2|6
1747327410000|2025-05-15 16:43:30|20820.8|20808.8|20820.8|20808.8|20823.3|20811.3|20820.5|20808.5|8
1747327420000|2025-05-15 16:43:40|20820.5|20808.5|20820.8|20808.8|20820.8|20808.8|20820.5|20808.5|4
1747327430000|2025-05-15 16:43:50|20819.5|20807.5|20818.6|20806.6|20819.5|20807.5|20818.6|20806.6|1
1747327440000|2025-05-15 16:44:00|||||||||7
1747327450000|2025-05-15 16:44:10|20818.3|20806.3|20818.6|20806.6|20818.6|20806.6|20817|20805|2
1747327460000|2025-05-15 16:44:20|20818.3|20806.3|20817.4|20805.4|20818.3|20806.3|20817.4|20805.4|1
1747327470000|2025-05-15 16:44:30|20817|20805|20814.5|20802.5|20817|20805|20814.5|20802.5|3
1747327480000|2025-05-15 16:44:40|20814.9|20802.9|20815.8|20803.8|20815.8|20803.8|20814.9|20802.9|0
1747327490000|2025-05-15 16:44:50|20818.6|20806.6|20814.9|20802.9|20818.6|20806.6|20814.9|20802.9|18
1747327500000|2025-05-15 16:45:00|20814.8|20802.8|20812.3|20800.3|20814.8|20802.8|20810.8|20798.8|12
1747327510000|2025-05-15 16:45:10|20813.3|20801.3|20814.8|20802.8|20814.8|20802.8|20813.3|20801.3|3
1747327520000|2025-05-15 16:45:20|20816.1|20804.1|20816.1|20804.1|20816.1|20804.1|20816.1|20804.1|3
1747327530000|2025-05-15 16:45:30|20815.8|20803.8|20815.8|20803.8|20815.8|20803.8|20815.8|20803.8|0
1747327540000|2025-05-15 16:45:40|20814.5|20802.5|20808.3|20796.3|20817.3|20805.3|20808.3|20796.3|19
1747327550000|2025-05-15 16:45:50|20808.6|20796.6|20808|20796|20809.5|20797.5|20808|20796|21
1747327560000|2025-05-15 16:46:00|20807.3|20795.3|20808|20796|20808|20796|20806.4|20794.4|10
1747327570000|2025-05-15 16:46:10|20806.7|20794.7|20806.4|20794.4|20806.7|20794.7|20806.4|20794.4|5
1747327580000|2025-05-15 16:46:20|20806.7|20794.7|20807|20795|20808|20796|20806.7|20794.7|6
1747327590000|2025-05-15 16:46:30|20808|20796|20808.9|20796.9|20808.9|20796.9|20808|20796|1
1747327600000|2025-05-15 16:46:40|20809.2|20797.2|20808|20796|20809.2|20797.2|20806.7|20794.7|5
1747327610000|2025-05-15 16:46:50|20807|20795|20807.3|20795.3|20808.3|20796.3|20807|20795|7
1747327620000|2025-05-15 16:47:00|20807|20795|20806.1|20794.1|20807.3|20795.3|20806.1|20794.1|5
1747327630000|2025-05-15 16:47:10|20808.3|20796.3|20808|20796|20808.3|20796.3|20808|20796|8
1747327640000|2025-05-15 16:47:20|||||||||4
1747327650000|2025-05-15 16:47:30|20808.3|20796.3|20808.6|20796.6|20808.6|20796.6|20808.3|20796.3|6
1747327660000|2025-05-15 16:47:40|20812|20800|20815.8|20803.8|20815.8|20803.8|20812|20800|4
1747327670000|2025-05-15 16:47:50|20817|20805|20816.4|20804.4|20818.3|20806.3|20815.5|20803.5|18
1747327680000|2025-05-15 16:48:00|20816.7|20804.7|20818|20806|20818|20806|20816.4|20804.4|4
1747327690000|2025-05-15 16:48:10|20818.9|20806.9|20823|20811|20824.2|20812.2|20818.9|20806.9|8
1747327700000|2025-05-15 16:48:20|||||||||6
1747327710000|2025-05-15 16:48:30|20825.8|20813.8|20824.8|20812.8|20826.1|20814.1|20824.8|20812.8|22
1747327720000|2025-05-15 16:48:40|20829.5|20817.5|20832.3|20820.3|20832.3|20820.3|20828.6|20816.6|8
1747327730000|2025-05-15 16:48:50|20833.3|20821.3|20833.9|20821.9|20838.6|20826.6|20832.9|20820.9|16
1747327740000|2025-05-15 16:49:00|20832.9|20820.9|20832.9|20820.9|20832.9|20820.9|20832.9|20820.9|1
1747327750000|2025-05-15 16:49:10|20834.2|20822.2|20832.9|20820.9|20834.2|20822.2|20832.9|20820.9|1
1747327760000|2025-05-15 16:49:20|20836.4|20824.4|20836.7|20824.7|20836.7|20824.7|20835.4|20823.4|8
1747327770000|2025-05-15 16:49:30|20839.5|20827.5|20836.4|20824.4|20842|20830|20836.4|20824.4|56
1747327780000|2025-05-15 16:49:40|20837.9|20825.9|20839.2|20827.2|20840.4|20828.4|20836.7|20824.7|3
1747327790000|2025-05-15 16:49:50|20837.9|20825.9|20835.4|20823.4|20837.9|20825.9|20835.4|20823.4|22
1747327800000|2025-05-15 16:50:00|20835.1|20823.1|20832.9|20820.9|20835.1|20823.1|20831.7|20819.7|6
1747327810000|2025-05-15 16:50:10|20834.8|20822.8|20835.4|20823.4|20835.4|20823.4|20834.8|20822.8|2
1747327820000|2025-05-15 16:50:20|20834.2|20822.2|20837.9|20825.9|20837.9|20825.9|20832.9|20820.9|3
1747327830000|2025-05-15 16:50:30|20837|20825|20834.2|20822.2|20837|20825|20834.2|20822.2|7
1747327840000|2025-05-15 16:50:40|||||||||5
1747327850000|2025-05-15 16:50:50|20833.9|20821.9|20840.4|20828.4|20840.4|20828.4|20833.9|20821.9|14
1747327860000|2025-05-15 16:51:00|20839.8|20827.8|20840.4|20828.4|20840.4|20828.4|20837.6|20825.6|10
1747327870000|2025-05-15 16:51:10|20839.5|20827.5|20835.7|20823.7|20840.4|20828.4|20835.7|20823.7|11
1747327880000|2025-05-15 16:51:20|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|0
1747327890000|2025-05-15 16:51:30|20833.9|20821.9|20833.2|20821.2|20833.9|20821.9|20833.2|20821.2|1
1747327910000|2025-05-15 16:51:50|20831.1|20819.1|20833.6|20821.6|20833.6|20821.6|20831.1|20819.1|0
1747327920000|2025-05-15 16:52:00|||||||||5
1747327930000|2025-05-15 16:52:10|20832.3|20820.3|20832.3|20820.3|20832.3|20820.3|20832.3|20820.3|4
1747327940000|2025-05-15 16:52:20|20831.1|20819.1|20831.1|20819.1|20831.1|20819.1|20831.1|20819.1|6
1747327950000|2025-05-15 16:52:30|20833.6|20821.6|20842.3|20830.3|20842.3|20830.3|20833.6|20821.6|13
1747327960000|2025-05-15 16:52:40|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|1
1747327970000|2025-05-15 16:52:50|20843.9|20831.9|20842.3|20830.3|20847.3|20835.3|20842.3|20830.3|20
1747327980000|2025-05-15 16:53:00|20842|20830|20840.7|20828.7|20842|20830|20839.5|20827.5|6
1747327990000|2025-05-15 16:53:10|20839.8|20827.8|20836|20824|20839.8|20827.8|20836|20824|3
1747328000000|2025-05-15 16:53:20|||||||||5
1747328010000|2025-05-15 16:53:30|||||||||7
1747328020000|2025-05-15 16:53:40|20835.7|20823.7|20838.5|20826.5|20838.5|20826.5|20835.7|20823.7|13
1747328030000|2025-05-15 16:53:50|20838.9|20826.9|20838.2|20826.2|20840.4|20828.4|20837.3|20825.3|6
1747328040000|2025-05-15 16:54:00|20837.9|20825.9|20838.5|20826.5|20838.5|20826.5|20837|20825|4
1747328050000|2025-05-15 16:54:10|20833.9|20821.9|20830.1|20818.1|20833.9|20821.9|20830.1|20818.1|10
1747328060000|2025-05-15 16:54:20|20828.9|20816.9|20827.6|20815.6|20829.2|20817.2|20827.6|20815.6|26
1747328070000|2025-05-15 16:54:30|20827.9|20815.9|20827.6|20815.6|20827.9|20815.9|20827.6|20815.6|2
1747328090000|2025-05-15 16:54:50|20826.7|20814.7|20828.5|20816.5|20829.2|20817.2|20826.7|20814.7|8
1747328100000|2025-05-15 16:55:00|20828.2|20816.2|20828.2|20816.2|20828.2|20816.2|20828.2|20816.2|8
1747328110000|2025-05-15 16:55:10|20826|20814|20827.3|20815.3|20828.2|20816.2|20826|20814|0
1747328120000|2025-05-15 16:55:20|20826.7|20814.7|20825.4|20813.4|20827|20815|20825.4|20813.4|4
1747328130000|2025-05-15 16:55:30|20825.7|20813.7|20825.7|20813.7|20825.7|20813.7|20825.7|20813.7|1
1747328140000|2025-05-15 16:55:40|20827.3|20815.3|20827.3|20815.3|20828.2|20816.2|20827.3|20815.3|7
1747328160000|2025-05-15 16:56:00|20827|20815|20826|20814|20827|20815|20825.1|20813.1|15
1747328170000|2025-05-15 16:56:10|20826.3|20814.3|20826.3|20814.3|20826.3|20814.3|20826.3|20814.3|1
1747328180000|2025-05-15 16:56:20|20826|20814|20826.3|20814.3|20826.3|20814.3|20826|20814|6
1747328190000|2025-05-15 16:56:30|20826|20814|20826|20814|20826|20814|20826|20814|1
1747328200000|2025-05-15 16:56:40|20825.1|20813.1|20819.5|20807.5|20825.1|20813.1|20818.2|20806.2|10
1747328210000|2025-05-15 16:56:50|20818.5|20806.5|20812|20800|20818.5|20806.5|20812|20800|13
1747328220000|2025-05-15 16:57:00|20811|20799|20806|20794|20811|20799|20806|20794|9
1747328230000|2025-05-15 16:57:10|20805.7|20793.7|20802|20790|20805.7|20793.7|20801.3|20789.3|16
1747328240000|2025-05-15 16:57:20|20803.2|20791.2|20804.5|20792.5|20807|20795|20802|20790|6
1747328250000|2025-05-15 16:57:30|20803.5|20791.5|20802|20790|20804.8|20792.8|20801|20789|10
1747328260000|2025-05-15 16:57:40|20801|20789|20801|20789|20801|20789|20801|20789|0
1747328270000|2025-05-15 16:57:50|20802|20790|20806|20794|20806|20794|20802|20790|2
1747328280000|2025-05-15 16:58:00|20807|20795|20805.4|20793.4|20807|20795|20805.4|20793.4|7
1747328290000|2025-05-15 16:58:10|20803.2|20791.2|20802.3|20790.3|20803.2|20791.2|20802.3|20790.3|1
1747328300000|2025-05-15 16:58:20|20803.5|20791.5|20803.5|20791.5|20803.5|20791.5|20803.2|20791.2|2
1747328310000|2025-05-15 16:58:30|20802.9|20790.9|20802|20790|20802.9|20790.9|20802|20790|5
1747328330000|2025-05-15 16:58:50|20801|20789|20801|20789|20801.9|20789.9|20800.4|20788.4|12
1747328340000|2025-05-15 16:59:00|20801.9|20789.9|20801.9|20789.9|20801.9|20789.9|20801.9|20789.9|1
1747328350000|2025-05-15 16:59:10|20802.9|20790.9|20802.6|20790.6|20802.9|20790.9|20802.6|20790.6|11
1747328360000|2025-05-15 16:59:20|20802.3|20790.3|20800.7|20788.7|20803.2|20791.2|20800.4|20788.4|10
1747328370000|2025-05-15 16:59:30|20801.9|20789.9|20801.9|20789.9|20801.9|20789.9|20801.9|20789.9|0
1747328390000|2025-05-15 16:59:50|20800.7|20788.7|20796|20784|20800.7|20788.7|20796|20784|8
1747328400000|2025-05-15 17:00:00|20793.2|20781.2|20791.9|20779.9|20793.2|20781.2|20791.9|20779.9|6
1747328410000|2025-05-15 17:00:10|20792.3|20780.3|20800.7|20788.7|20800.7|20788.7|20792.3|20780.3|35
1747328420000|2025-05-15 17:00:20|20799.8|20787.8|20797.3|20785.3|20799.8|20787.8|20797.3|20785.3|1
1747328430000|2025-05-15 17:00:30|20798.2|20786.2|20795.7|20783.7|20798.2|20786.2|20795.7|20783.7|12
1747328440000|2025-05-15 17:00:40|20796.6|20784.6|20792.2|20780.2|20799.4|20787.4|20792.2|20780.2|15
1747328450000|2025-05-15 17:00:50|20796.9|20784.9|20794.7|20782.7|20796.9|20784.9|20793.5|20781.5|18
1747328460000|2025-05-15 17:01:00|20794.4|20782.4|20791|20779|20794.4|20782.4|20790.7|20778.7|8
1747328470000|2025-05-15 17:01:10|20786.3|20774.3|20785.1|20773.1|20786.6|20774.6|20785.1|20773.1|72
1747328480000|2025-05-15 17:01:20|20784.1|20772.1|20781.3|20769.3|20784.1|20772.1|20781|20769|14
1747328490000|2025-05-15 17:01:30|20781|20769|20776|20764|20783.5|20771.5|20776|20764|17
1747328500000|2025-05-15 17:01:40|20776.9|20764.9|20772.6|20760.6|20778.8|20766.8|20771.6|20759.6|9
1747328510000|2025-05-15 17:01:50|20772.9|20760.9|20777.6|20765.6|20778.5|20766.5|20772.9|20760.9|7
1747328520000|2025-05-15 17:02:00|20776.6|20764.6|20772.6|20760.6|20777.6|20765.6|20772.6|20760.6|20
1747328530000|2025-05-15 17:02:10|20772.2|20760.2|20772.6|20760.6|20772.6|20760.6|20771.9|20759.9|20
1747328540000|2025-05-15 17:02:20|20773.5|20761.5|20776.9|20764.9|20776.9|20764.9|20773.5|20761.5|2
1747328550000|2025-05-15 17:02:30|20777.9|20765.9|20776.9|20764.9|20778.2|20766.2|20774.4|20762.4|15
1747328560000|2025-05-15 17:02:40|20779.4|20767.4|20785.4|20773.4|20787.9|20775.9|20779.4|20767.4|14
1747328570000|2025-05-15 17:02:50|20784.4|20772.4|20780.4|20768.4|20784.4|20772.4|20779.1|20767.1|6
1747328580000|2025-05-15 17:03:00|20776.6|20764.6|20776|20764|20776.9|20764.9|20775.7|20763.7|2
1747328590000|2025-05-15 17:03:10|20776.9|20764.9|20778.5|20766.5|20778.5|20766.5|20776.9|20764.9|5
1747328600000|2025-05-15 17:03:20|20779.4|20767.4|20779.4|20767.4|20779.7|20767.7|20779.4|20767.4|1
1747328610000|2025-05-15 17:03:30|20778.2|20766.2|20777.9|20765.9|20779.4|20767.4|20777.9|20765.9|7
1747328620000|2025-05-15 17:03:40|20779.1|20767.1|20772.9|20760.9|20779.1|20767.1|20772.9|20760.9|8
1747328630000|2025-05-15 17:03:50|20774.4|20762.4|20774.1|20762.1|20774.4|20762.4|20774.1|20762.1|1
1747328640000|2025-05-15 17:04:00|20774.4|20762.4|20777.9|20765.9|20777.9|20765.9|20774.1|20762.1|6
1747328650000|2025-05-15 17:04:10|20778.8|20766.8|20789.1|20777.1|20791|20779|20778.8|20766.8|19
1747328660000|2025-05-15 17:04:20|20789.7|20777.7|20791|20779|20791.3|20779.3|20789.1|20777.1|11
1747328670000|2025-05-15 17:04:30|20789.7|20777.7|20788.5|20776.5|20789.7|20777.7|20786.3|20774.3|8
1747328680000|2025-05-15 17:04:40|20786|20774|20784.7|20772.7|20786.9|20774.9|20784.7|20772.7|10
1747328690000|2025-05-15 17:04:50|20785.7|20773.7|20785.7|20773.7|20785.7|20773.7|20785.7|20773.7|0
1747328700000|2025-05-15 17:05:00|20788.2|20776.2|20790.3|20778.3|20790.7|20778.7|20786.6|20774.6|7
1747328710000|2025-05-15 17:05:10|20791.3|20779.3|20790|20778|20794.1|20782.1|20790|20778|3
1747328730000|2025-05-15 17:05:30|20791|20779|20791|20779|20791|20779|20791|20779|1
1747328740000|2025-05-15 17:05:40|20790|20778|20789.7|20777.7|20790|20778|20789.7|20777.7|1
1747328750000|2025-05-15 17:05:50|20790|20778|20789.4|20777.4|20791|20779|20789.4|20777.4|2
1747328760000|2025-05-15 17:06:00|20792.2|20780.2|20789.4|20777.4|20792.8|20780.8|20789.4|20777.4|6
1747328770000|2025-05-15 17:06:10|20790.7|20778.7|20791|20779|20791|20779|20790.7|20778.7|3
1747328780000|2025-05-15 17:06:20|20792.2|20780.2|20791.6|20779.6|20792.2|20780.2|20791.6|20779.6|23
1747328790000|2025-05-15 17:06:30|20794.1|20782.1|20791.6|20779.6|20794.1|20782.1|20791|20779|7
1747328800000|2025-05-15 17:06:40|20791.3|20779.3|20791.6|20779.6|20791.6|20779.6|20791.3|20779.3|2
1747328810000|2025-05-15 17:06:50|20791|20779|20790|20778|20791.3|20779.3|20790|20778|6
1747328820000|2025-05-15 17:07:00|20788.5|20776.5|20788.5|20776.5|20788.8|20776.8|20788.5|20776.5|8
1747328830000|2025-05-15 17:07:10|20789.7|20777.7|20789.7|20777.7|20789.7|20777.7|20788.8|20776.8|1
1747328840000|2025-05-15 17:07:20|20788.8|20776.8|20785|20773|20788.8|20776.8|20785|20773|10
1747328850000|2025-05-15 17:07:30|20778.5|20766.5|20779.7|20767.7|20781|20769|20778.5|20766.5|20
1747328860000|2025-05-15 17:07:40|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|20778.5|20766.5|0
1747328870000|2025-05-15 17:07:50|20777.5|20765.5|20777.8|20765.8|20778.5|20766.5|20776.9|20764.9|17
1747328880000|2025-05-15 17:08:00|||||||||3
1747328890000|2025-05-15 17:08:10|20781.6|20769.6|20781|20769|20781.9|20769.9|20780.6|20768.6|4
1747328900000|2025-05-15 17:08:20|20781.9|20769.9|20778.5|20766.5|20781.9|20769.9|20778.5|20766.5|6
1747328910000|2025-05-15 17:08:30|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|20779.4|20767.4|0
1747328920000|2025-05-15 17:08:40|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|1
1747328940000|2025-05-15 17:09:00|20781.3|20769.3|20782.8|20770.8|20783.1|20771.1|20781.3|20769.3|9
1747328950000|2025-05-15 17:09:10|20783.1|20771.1|20782.8|20770.8|20783.1|20771.1|20782.8|20770.8|3
1747328960000|2025-05-15 17:09:20|20783.8|20771.8|20785.3|20773.3|20785.3|20773.3|20783.1|20771.1|3
1747328970000|2025-05-15 17:09:30|20785|20773|20785.3|20773.3|20785.3|20773.3|20782.8|20770.8|22
1747328980000|2025-05-15 17:09:40|20779.4|20767.4|20779.1|20767.1|20780.3|20768.3|20777.8|20765.8|9
1747328990000|2025-05-15 17:09:50|20777.8|20765.8|20775.3|20763.3|20777.8|20765.8|20775.3|20763.3|19
1747329000000|2025-05-15 17:10:00|20774.4|20762.4|20771.3|20759.3|20774.4|20762.4|20770.3|20758.3|19
1747329010000|2025-05-15 17:10:10|20770.3|20758.3|20770|20758|20771.3|20759.3|20767.8|20755.8|12
1747329020000|2025-05-15 17:10:20|20769.7|20757.7|20767.8|20755.8|20769.7|20757.7|20767.8|20755.8|2
1747329030000|2025-05-15 17:10:30|20767.5|20755.5|20773.8|20761.8|20773.8|20761.8|20767.5|20755.5|6
1747329040000|2025-05-15 17:10:40|20774.7|20762.7|20773.4|20761.4|20775.6|20763.6|20773.4|20761.4|2
1747329050000|2025-05-15 17:10:50|20772.2|20760.2|20775|20763|20775|20763|20772.2|20760.2|2
1747329060000|2025-05-15 17:11:00|20774.1|20762.1|20772.2|20760.2|20774.1|20762.1|20772.2|20760.2|1
1747329070000|2025-05-15 17:11:10|20776.2|20764.2|20776.6|20764.6|20776.6|20764.6|20776.2|20764.2|8
1747329080000|2025-05-15 17:11:20|20779.1|20767.1|20785|20773|20785.3|20773.3|20779.1|20767.1|15
1747329090000|2025-05-15 17:11:30|20783.7|20771.7|20780|20768|20783.7|20771.7|20780|20768|2
1747329100000|2025-05-15 17:11:40|20780.9|20768.9|20778.7|20766.7|20780.9|20768.9|20778.7|20766.7|0
1747329110000|2025-05-15 17:11:50|20779.7|20767.7|20777.2|20765.2|20779.7|20767.7|20777.2|20765.2|2
1747329120000|2025-05-15 17:12:00|20774.7|20762.7|20772.2|20760.2|20774.7|20762.7|20772.2|20760.2|8
1747329130000|2025-05-15 17:12:10|20773.7|20761.7|20774.7|20762.7|20775.9|20763.9|20773.7|20761.7|8
1747329140000|2025-05-15 17:12:20|20775.9|20763.9|20774.7|20762.7|20775.9|20763.9|20774.7|20762.7|1
1747329160000|2025-05-15 17:12:40|20773.4|20761.4|20773.7|20761.7|20773.7|20761.7|20773.4|20761.4|5
1747329170000|2025-05-15 17:12:50|20773.4|20761.4|20773.4|20761.4|20773.7|20761.7|20773.4|20761.4|1
1747329180000|2025-05-15 17:13:00|20774.7|20762.7|20770.6|20758.6|20774.7|20762.7|20768.7|20756.7|7
1747329190000|2025-05-15 17:13:10|20773.1|20761.1|20772.2|20760.2|20773.1|20761.1|20771.2|20759.2|3
1747329200000|2025-05-15 17:13:20|20770.6|20758.6|20770.6|20758.6|20770.6|20758.6|20770.6|20758.6|3
1747329210000|2025-05-15 17:13:30|20769.7|20757.7|20777.8|20765.8|20779.7|20767.7|20769.7|20757.7|49
1747329220000|2025-05-15 17:13:40|20777.5|20765.5|20771.2|20759.2|20777.5|20765.5|20771.2|20759.2|3
1747329230000|2025-05-15 17:13:50|20770|20758|20769.7|20757.7|20771.5|20759.5|20769.7|20757.7|8
1747329240000|2025-05-15 17:14:00|20767.8|20755.8|20764.7|20752.7|20768.7|20756.7|20764.7|20752.7|37
1747329250000|2025-05-15 17:14:10|20765.9|20753.9|20767.2|20755.2|20767.2|20755.2|20765.9|20753.9|12
1747329260000|2025-05-15 17:14:20|20767.5|20755.5|20765|20753|20768.7|20756.7|20765|20753|2
1747329270000|2025-05-15 17:14:30|20764.7|20752.7|20760.3|20748.3|20764.7|20752.7|20760.3|20748.3|6
1747329280000|2025-05-15 17:14:40|20761.2|20749.2|20758.4|20746.4|20761.9|20749.9|20758.4|20746.4|25
1747329290000|2025-05-15 17:14:50|20758.1|20746.1|20751.9|20739.9|20759.7|20747.7|20748.1|20736.1|46
1747329300000|2025-05-15 17:15:00|20750.6|20738.6|20753.7|20741.7|20757.5|20745.5|20749.7|20737.7|9
1747329310000|2025-05-15 17:15:10|20753.4|20741.4|20753.1|20741.1|20755.6|20743.6|20752.5|20740.5|19
1747329320000|2025-05-15 17:15:20|20754.3|20742.3|20756.8|20744.8|20756.8|20744.8|20754.3|20742.3|6
1747329330000|2025-05-15 17:15:30|20757.2|20745.2|20755.6|20743.6|20758.1|20746.1|20754.7|20742.7|0
1747329340000|2025-05-15 17:15:40|20756.8|20744.8|20759.3|20747.3|20760.3|20748.3|20755.6|20743.6|11
1747329350000|2025-05-15 17:15:50|20759|20747|20760.3|20748.3|20764|20752|20758.4|20746.4|26
1747329360000|2025-05-15 17:16:00|20759.3|20747.3|20758.1|20746.1|20759.3|20747.3|20757.2|20745.2|1
1747329370000|2025-05-15 17:16:10|20757.2|20745.2|20754.7|20742.7|20758.1|20746.1|20754.7|20742.7|2
1747329380000|2025-05-15 17:16:20|20754.3|20742.3|20755.9|20743.9|20759.3|20747.3|20754.3|20742.3|6
1747329390000|2025-05-15 17:16:30|20756.8|20744.8|20756.8|20744.8|20756.8|20744.8|20755.9|20743.9|0
1747329400000|2025-05-15 17:16:40|20758.1|20746.1|20759|20747|20759|20747|20756.8|20744.8|2
1747329410000|2025-05-15 17:16:50|20760|20748|20761.5|20749.5|20761.5|20749.5|20760|20748|1
1747329420000|2025-05-15 17:17:00|20762.8|20750.8|20765|20753|20765|20753|20762.8|20750.8|9
1747329430000|2025-05-15 17:17:10|20764|20752|20764|20752|20764|20752|20764|20752|0
1747329440000|2025-05-15 17:17:20|20765|20753|20766.5|20754.5|20767.5|20755.5|20765|20753|8
1747329450000|2025-05-15 17:17:30|20765.6|20753.6|20765|20753|20766.5|20754.5|20765|20753|4
1747329460000|2025-05-15 17:17:40|20764|20752|20765|20753|20765|20753|20764|20752|0
1747329470000|2025-05-15 17:17:50|20764|20752|20760|20748|20764|20752|20760|20748|3
1747329480000|2025-05-15 17:18:00|20760.9|20748.9|20760|20748|20760.9|20748.9|20760|20748|2
1747329490000|2025-05-15 17:18:10|20762.1|20750.1|20763.7|20751.7|20763.7|20751.7|20760|20748|7
1747329500000|2025-05-15 17:18:20|20763.4|20751.4|20765.9|20753.9|20765.9|20753.9|20763.4|20751.4|2
1747329510000|2025-05-15 17:18:30|20764|20752|20763.4|20751.4|20764.6|20752.6|20763.4|20751.4|2
1747329520000|2025-05-15 17:18:40|20766.2|20754.2|20767.1|20755.1|20767.1|20755.1|20765.9|20753.9|4
1747329530000|2025-05-15 17:18:50|||||||||2
1747329540000|2025-05-15 17:19:00|20766.2|20754.2|20762.5|20750.5|20767.8|20755.8|20762.1|20750.1|45
1747329550000|2025-05-15 17:19:10|20762.4|20750.4|20764.9|20752.9|20764.9|20752.9|20762.4|20750.4|4
1747329560000|2025-05-15 17:19:20|20765.9|20753.9|20770.9|20758.9|20772.1|20760.1|20765.9|20753.9|7
1747329570000|2025-05-15 17:19:30|20768.7|20756.7|20764.9|20752.9|20768.7|20756.7|20764|20752|2
1747329580000|2025-05-15 17:19:40|20764|20752|20764|20752|20764|20752|20764|20752|0
1747329590000|2025-05-15 17:19:50|20764.9|20752.9|20757.1|20745.1|20764.9|20752.9|20757.1|20745.1|24
1747329600000|2025-05-15 17:20:00|20756.2|20744.2|20759.9|20747.9|20761.2|20749.2|20756.2|20744.2|6
1747329610000|2025-05-15 17:20:10|20759|20747|20762.1|20750.1|20762.1|20750.1|20758.4|20746.4|11
1747329620000|2025-05-15 17:20:20|20762.4|20750.4|20763.4|20751.4|20763.4|20751.4|20762.1|20750.1|3
1747329630000|2025-05-15 17:20:30|20762.4|20750.4|20760.3|20748.3|20762.4|20750.4|20759.3|20747.3|7
1747329640000|2025-05-15 17:20:40|20759.3|20747.3|20757.8|20745.8|20760.3|20748.3|20757.8|20745.8|3
1747329650000|2025-05-15 17:20:50|20759.3|20747.3|20759.3|20747.3|20759.3|20747.3|20759.3|20747.3|3
1747329660000|2025-05-15 17:21:00|20760.3|20748.3|20762.8|20750.8|20762.8|20750.8|20759|20747|4
1747329670000|2025-05-15 17:21:10|20765.3|20753.3|20765.3|20753.3|20765.3|20753.3|20764|20752|5
1747329680000|2025-05-15 17:21:20|20766.5|20754.5|20771.5|20759.5|20771.5|20759.5|20766.5|20754.5|9
1747329690000|2025-05-15 17:21:30|20771.8|20759.8|20768.7|20756.7|20772.7|20760.7|20767.7|20755.7|8
1747329710000|2025-05-15 17:21:50|20770.2|20758.2|20769.6|20757.6|20770.9|20758.9|20769.6|20757.6|9
1747329720000|2025-05-15 17:22:00|20772.4|20760.4|20772.1|20760.1|20772.4|20760.4|20772.1|20760.1|6
1747329730000|2025-05-15 17:22:10|20772.4|20760.4|20772.4|20760.4|20772.4|20760.4|20772.1|20760.1|6
1747329740000|2025-05-15 17:22:20|20772.1|20760.1|20778.4|20766.4|20780.9|20768.9|20770.2|20758.2|9
1747329750000|2025-05-15 17:22:30|20777.1|20765.1|20773.4|20761.4|20777.1|20765.1|20773.4|20761.4|5
1747329760000|2025-05-15 17:22:40|20773.7|20761.7|20772.7|20760.7|20775.2|20763.2|20772.7|20760.7|14
1747329770000|2025-05-15 17:22:50|20771.5|20759.5|20771.8|20759.8|20771.8|20759.8|20771.5|20759.5|13
1747329780000|2025-05-15 17:23:00|20771.5|20759.5|20775.2|20763.2|20775.2|20763.2|20771.5|20759.5|10
1747329790000|2025-05-15 17:23:10|20774|20762|20774|20762|20774|20762|20774|20762|0
1747329800000|2025-05-15 17:23:20|20774.3|20762.3|20774|20762|20774.3|20762.3|20774|20762|0
1747329810000|2025-05-15 17:23:30|||||||||2
1747329820000|2025-05-15 17:23:40|20773|20761|20772.7|20760.7|20773|20761|20772.7|20760.7|2
1747329830000|2025-05-15 17:23:50|20774|20762|20775.2|20763.2|20775.2|20763.2|20772.7|20760.7|5
1747329840000|2025-05-15 17:24:00|20774.3|20762.3|20770.2|20758.2|20774.3|20762.3|20769.3|20757.3|5
1747329850000|2025-05-15 17:24:10|20769.3|20757.3|20770.2|20758.2|20770.2|20758.2|20769.3|20757.3|22
1747329860000|2025-05-15 17:24:20|20771.5|20759.5|20769.3|20757.3|20771.5|20759.5|20769.3|20757.3|1
1747329870000|2025-05-15 17:24:30|20768.4|20756.4|20771.8|20759.8|20771.8|20759.8|20768.4|20756.4|4
1747329880000|2025-05-15 17:24:40|20770.9|20758.9|20769.9|20757.9|20770.9|20758.9|20768.4|20756.4|8
1747329890000|2025-05-15 17:24:50|20768.4|20756.4|20763|20751|20768.4|20756.4|20763|20751|4
1747329900000|2025-05-15 17:25:00|20762.1|20750.1|20762.4|20750.4|20762.4|20750.4|20762.1|20750.1|12
1747329910000|2025-05-15 17:25:10|20763.4|20751.4|20774.9|20762.9|20774.9|20762.9|20763|20751|28
1747329920000|2025-05-15 17:25:20|20774.6|20762.6|20775.8|20763.8|20775.8|20763.8|20772.1|20760.1|15
1747329930000|2025-05-15 17:25:30|20777.1|20765.1|20777.1|20765.1|20777.4|20765.4|20777.1|20765.1|3
1747329940000|2025-05-15 17:25:40|||||||||3
1747329950000|2025-05-15 17:25:50|20776.8|20764.8|20776.8|20764.8|20777.4|20765.4|20776.8|20764.8|6
1747329960000|2025-05-15 17:26:00|20777.7|20765.7|20777.7|20765.7|20777.7|20765.7|20777.7|20765.7|2
1747329970000|2025-05-15 17:26:10|20776.8|20764.8|20776.8|20764.8|20776.8|20764.8|20776.8|20764.8|0
1747329980000|2025-05-15 17:26:20|20775.5|20763.5|20769.3|20757.3|20775.5|20763.5|20769.3|20757.3|7
1747329990000|2025-05-15 17:26:30|20769.6|20757.6|20769.3|20757.3|20769.6|20757.6|20769.3|20757.3|3
1747330000000|2025-05-15 17:26:40|20766.5|20754.5|20766.8|20754.8|20766.8|20754.8|20765.8|20753.8|3
1747330010000|2025-05-15 17:26:50|||||||||3
1747330020000|2025-05-15 17:27:00|20768.7|20756.7|20768.7|20756.7|20768.7|20756.7|20767.7|20755.7|3
1747330030000|2025-05-15 17:27:10|20767.7|20755.7|20770.2|20758.2|20770.2|20758.2|20767.7|20755.7|5
1747330040000|2025-05-15 17:27:20|||||||||1
1747330050000|2025-05-15 17:27:30|20769.3|20757.3|20768.3|20756.3|20769.3|20757.3|20768.3|20756.3|16
1747330060000|2025-05-15 17:27:40|20769.3|20757.3|20769.3|20757.3|20769.3|20757.3|20769.3|20757.3|1
1747330080000|2025-05-15 17:28:00|20770.5|20758.5|20771.8|20759.8|20771.8|20759.8|20770.5|20758.5|8
1747330090000|2025-05-15 17:28:10|20772.7|20760.7|20772.7|20760.7|20772.7|20760.7|20772.7|20760.7|1
1747330100000|2025-05-15 17:28:20|20776.1|20764.1|20773.6|20761.6|20776.1|20764.1|20773.6|20761.6|8
1747330110000|2025-05-15 17:28:30|20775.2|20763.2|20775.2|20763.2|20775.2|20763.2|20775.2|20763.2|2
1747330120000|2025-05-15 17:28:40|20777.4|20765.4|20774.6|20762.6|20777.4|20765.4|20772.7|20760.7|6
1747330130000|2025-05-15 17:28:50|20775.5|20763.5|20776.1|20764.1|20777.1|20765.1|20775.5|20763.5|5
1747330140000|2025-05-15 17:29:00|20777.1|20765.1|20776.5|20764.5|20777.1|20765.1|20776.5|20764.5|24
1747330150000|2025-05-15 17:29:10|20777.1|20765.1|20777.7|20765.7|20778|20766|20776.8|20764.8|4
1747330160000|2025-05-15 17:29:20|20778|20766|20779|20767|20780.5|20768.5|20778|20766|4
1747330170000|2025-05-15 17:29:30|20780.2|20768.2|20777.7|20765.7|20780.2|20768.2|20777.7|20765.7|9
1747330180000|2025-05-15 17:29:40|20778|20766|20779|20767|20779|20767|20777.7|20765.7|2
1747330190000|2025-05-15 17:29:50|20779.3|20767.3|20780.5|20768.5|20780.5|20768.5|20779|20767|5
1747330200000|2025-05-15 17:30:00|20779.6|20767.6|20779.6|20767.6|20780.5|20768.5|20778.6|20766.6|12
1747330210000|2025-05-15 17:30:10|20778.6|20766.6|20771.8|20759.8|20778.6|20766.6|20771.8|20759.8|17
1747330220000|2025-05-15 17:30:20|20770.5|20758.5|20769.9|20757.9|20770.5|20758.5|20769.9|20757.9|2
1747330230000|2025-05-15 17:30:30|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|0
1747330240000|2025-05-15 17:30:40|20769.6|20757.6|20768|20756|20771.4|20759.4|20768|20756|10
1747330250000|2025-05-15 17:30:50|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|20768.9|20756.9|0
1747330260000|2025-05-15 17:31:00|20768|20756|20769.6|20757.6|20769.6|20757.6|20766.8|20754.8|5
1747330270000|2025-05-15 17:31:10|20774.3|20762.3|20775.5|20763.5|20775.5|20763.5|20774.3|20762.3|26
1747330280000|2025-05-15 17:31:20|20774.6|20762.6|20778|20766|20778|20766|20774.6|20762.6|5
1747330300000|2025-05-15 17:31:40|20777.7|20765.7|20768.6|20756.6|20777.7|20765.7|20768.6|20756.6|27
1747330310000|2025-05-15 17:31:50|20768.3|20756.3|20768.6|20756.6|20768.6|20756.6|20767.4|20755.4|1
1747330320000|2025-05-15 17:32:00|20769.9|20757.9|20768.9|20756.9|20769.9|20757.9|20768.6|20756.6|9
1747330330000|2025-05-15 17:32:10|20769.2|20757.2|20748.3|20736.3|20769.2|20757.2|20748.3|20736.3|22
1747330340000|2025-05-15 17:32:20|20747.4|20735.4|20742.4|20730.4|20748.3|20736.3|20742.4|20730.4|13
1747330350000|2025-05-15 17:32:30|20741.4|20729.4|20736.7|20724.7|20741.4|20729.4|20735.8|20723.8|10
1747330360000|2025-05-15 17:32:40|20735.8|20723.8|20738|20726|20738|20726|20735.5|20723.5|6
1747330370000|2025-05-15 17:32:50|20738.9|20726.9|20739.6|20727.6|20739.6|20727.6|20738|20726|10
1747330380000|2025-05-15 17:33:00|20737.1|20725.1|20734.6|20722.6|20737.1|20725.1|20734.6|20722.6|7
1747330390000|2025-05-15 17:33:10|20735.5|20723.5|20738|20726|20739.9|20727.9|20735.5|20723.5|15
1747330400000|2025-05-15 17:33:20|20737.1|20725.1|20731.4|20719.4|20738|20726|20731.4|20719.4|11
1747330410000|2025-05-15 17:33:30|20728.9|20716.9|20730.2|20718.2|20730.5|20718.5|20728.9|20716.9|15
1747330420000|2025-05-15 17:33:40|20729.2|20717.2|20723.9|20711.9|20730.2|20718.2|20722|20710|17
1747330430000|2025-05-15 17:33:50|20723|20711|20723.3|20711.3|20728|20716|20723|20711|15
1747330440000|2025-05-15 17:34:00|20723|20711|20723.9|20711.9|20723.9|20711.9|20719.2|20707.2|28
1747330450000|2025-05-15 17:34:10|20721.7|20709.7|20723|20711|20723|20711|20721.7|20709.7|4
1747330460000|2025-05-15 17:34:20|20725.5|20713.5|20729.9|20717.9|20729.9|20717.9|20725.5|20713.5|6
1747330470000|2025-05-15 17:34:30|20729.5|20717.5|20729.9|20717.9|20729.9|20717.9|20728.6|20716.6|1
1747330480000|2025-05-15 17:34:40|20727.7|20715.7|20727.7|20715.7|20727.7|20715.7|20727.7|20715.7|1
1747330490000|2025-05-15 17:34:50|20728.9|20716.9|20725.5|20713.5|20730.8|20718.8|20725.2|20713.2|11
1747330500000|2025-05-15 17:35:00|20725.8|20713.8|20725.5|20713.5|20725.8|20713.8|20725.2|20713.2|3
1747330510000|2025-05-15 17:35:10|20724.5|20712.5|20732.7|20720.7|20732.7|20720.7|20723.9|20711.9|16
1747330520000|2025-05-15 17:35:20|20733|20721|20733.9|20721.9|20733.9|20721.9|20732.7|20720.7|3
1747330530000|2025-05-15 17:35:30|20739.2|20727.2|20738.3|20726.3|20739.8|20727.8|20736.7|20724.7|11
1747330540000|2025-05-15 17:35:40|20738|20726|20736.7|20724.7|20739.2|20727.2|20734.8|20722.8|14
1747330550000|2025-05-15 17:35:50|20737.7|20725.7|20739.5|20727.5|20739.8|20727.8|20737.7|20725.7|3
1747330560000|2025-05-15 17:36:00|20739.8|20727.8|20739.8|20727.8|20739.8|20727.8|20739.8|20727.8|3
1747330570000|2025-05-15 17:36:10|20742|20730|20744.5|20732.5|20749.5|20737.5|20742|20730|15
1747330580000|2025-05-15 17:36:20|20743|20731|20743|20731|20743|20731|20743|20731|1
1747330590000|2025-05-15 17:36:30|20742|20730|20741.7|20729.7|20742|20730|20739.5|20727.5|3
1747330600000|2025-05-15 17:36:40|20741.4|20729.4|20738.6|20726.6|20741.4|20729.4|20738.6|20726.6|4
1747330610000|2025-05-15 17:36:50|20737|20725|20736.1|20724.1|20737|20725|20736.1|20724.1|1
1747330620000|2025-05-15 17:37:00|20734.5|20722.5|20733.3|20721.3|20734.5|20722.5|20731.1|20719.1|9
1747330630000|2025-05-15 17:37:10|20732.3|20720.3|20730.8|20718.8|20733.3|20721.3|20730.1|20718.1|1
1747330640000|2025-05-15 17:37:20|20729.5|20717.5|20728.3|20716.3|20730.8|20718.8|20728.3|20716.3|2
1747330650000|2025-05-15 17:37:30|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|1
1747330660000|2025-05-15 17:37:40|20728.6|20716.6|20723.3|20711.3|20729.5|20717.5|20723|20711|23
1747330670000|2025-05-15 17:37:50|20722|20710|20726.7|20714.7|20728.3|20716.3|20722|20710|7
1747330680000|2025-05-15 17:38:00|20727.6|20715.6|20728|20716|20728|20716|20726.7|20714.7|2
1747330690000|2025-05-15 17:38:10|20727.6|20715.6|20728.9|20716.9|20728.9|20716.9|20727.6|20715.6|1
1747330700000|2025-05-15 17:38:20|20728|20716|20727.3|20715.3|20731.1|20719.1|20727.3|20715.3|3
1747330710000|2025-05-15 17:38:30|20731.1|20719.1|20729.8|20717.8|20731.4|20719.4|20729.8|20717.8|6
1747330720000|2025-05-15 17:38:40|20727.3|20715.3|20728|20716|20728|20716|20727.3|20715.3|3
1747330730000|2025-05-15 17:38:50|||||||||3
1747330740000|2025-05-15 17:39:00|20730.5|20718.5|20732.6|20720.6|20733.9|20721.9|20730.5|20718.5|8
1747330750000|2025-05-15 17:39:10|20734.8|20722.8|20737.6|20725.6|20737.6|20725.6|20734.8|20722.8|7
1747330760000|2025-05-15 17:39:20|20738|20726|20735.1|20723.1|20738|20726|20735.1|20723.1|4
1747330770000|2025-05-15 17:39:30|20734.8|20722.8|20738.3|20726.3|20738.3|20726.3|20734.8|20722.8|6
1747330780000|2025-05-15 17:39:40|20739.8|20727.8|20739.8|20727.8|20739.8|20727.8|20739.5|20727.5|5
1747330790000|2025-05-15 17:39:50|20738.9|20726.9|20740.8|20728.8|20740.8|20728.8|20738.6|20726.6|5
1747330800000|2025-05-15 17:40:00|20739.5|20727.5|20738.3|20726.3|20739.5|20727.5|20738.3|20726.3|6
1747330810000|2025-05-15 17:40:10|20739.2|20727.2|20739.5|20727.5|20739.8|20727.8|20738.3|20726.3|18
1747330820000|2025-05-15 17:40:20|20738.6|20726.6|20735.8|20723.8|20739.5|20727.5|20735.8|20723.8|3
1747330830000|2025-05-15 17:40:30|20737|20725|20735.8|20723.8|20737|20725|20735.8|20723.8|5
1747330840000|2025-05-15 17:40:40|20738.3|20726.3|20738.3|20726.3|20738.3|20726.3|20738.3|20726.3|3
1747330850000|2025-05-15 17:40:50|20742|20730|20735.4|20723.4|20742|20730|20734.5|20722.5|14
1747330860000|2025-05-15 17:41:00|20735.8|20723.8|20734.2|20722.2|20739.2|20727.2|20734.2|20722.2|3
1747330870000|2025-05-15 17:41:10|20735.1|20723.1|20733.9|20721.9|20735.1|20723.1|20732.9|20720.9|11
1747330880000|2025-05-15 17:41:20|20732.6|20720.6|20732.6|20720.6|20732.6|20720.6|20732.6|20720.6|1
1747330890000|2025-05-15 17:41:30|20738.6|20726.6|20735.1|20723.1|20738.6|20726.6|20735.1|20723.1|19
1747330900000|2025-05-15 17:41:40|20736.1|20724.1|20736.1|20724.1|20736.1|20724.1|20736.1|20724.1|8
1747330910000|2025-05-15 17:41:50|20737|20725|20737|20725|20738.3|20726.3|20735.8|20723.8|8
1747330920000|2025-05-15 17:42:00|20736.1|20724.1|20735.8|20723.8|20736.1|20724.1|20734.8|20722.8|7
1747330930000|2025-05-15 17:42:10|20735.4|20723.4|20726.1|20714.1|20735.4|20723.4|20726.1|20714.1|11
1747330940000|2025-05-15 17:42:20|20727|20715|20727.3|20715.3|20727.6|20715.6|20726.1|20714.1|4
1747330950000|2025-05-15 17:42:30|20727.6|20715.6|20729.8|20717.8|20729.8|20717.8|20727.3|20715.3|7
1747330960000|2025-05-15 17:42:40|20732.3|20720.3|20731.1|20719.1|20732.3|20720.3|20731.1|20719.1|9
1747330970000|2025-05-15 17:42:50|20729.2|20717.2|20729.5|20717.5|20729.5|20717.5|20729.2|20717.2|4
1747330980000|2025-05-15 17:43:00|20728.6|20716.6|20729.5|20717.5|20729.5|20717.5|20727.6|20715.6|0
1747330990000|2025-05-15 17:43:10|20727|20715|20725.7|20713.7|20727|20715|20725.7|20713.7|10
1747331000000|2025-05-15 17:43:20|20727.9|20715.9|20729.2|20717.2|20730.7|20718.7|20727.9|20715.9|14
1747331010000|2025-05-15 17:43:30|20729.5|20717.5|20728.9|20716.9|20730.1|20718.1|20727.9|20715.9|6
1747331020000|2025-05-15 17:43:40|20727.9|20715.9|20727.9|20715.9|20727.9|20715.9|20727.9|20715.9|4
1747331030000|2025-05-15 17:43:50|20727.6|20715.6|20727.9|20715.9|20727.9|20715.9|20727.6|20715.6|1
1747331040000|2025-05-15 17:44:00|20728.2|20716.2|20730.7|20718.7|20731.7|20719.7|20728.2|20716.2|23
1747331050000|2025-05-15 17:44:10|20730.4|20718.4|20730.4|20718.4|20730.4|20718.4|20729.8|20717.8|3
1747331060000|2025-05-15 17:44:20|||||||||2
1747331070000|2025-05-15 17:44:30|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|20729.5|20717.5|3
1747331080000|2025-05-15 17:44:40|20727.6|20715.6|20729.5|20717.5|20730.4|20718.4|20726|20714|6
1747331090000|2025-05-15 17:44:50|20730.4|20718.4|20731.7|20719.7|20731.7|20719.7|20729.5|20717.5|4
1747331100000|2025-05-15 17:45:00|20730.4|20718.4|20725.4|20713.4|20730.4|20718.4|20725.4|20713.4|5
1747331110000|2025-05-15 17:45:10|20726.4|20714.4|20721.4|20709.4|20726.7|20714.7|20721.4|20709.4|61
1747331120000|2025-05-15 17:45:20|20720.4|20708.4|20722.9|20710.9|20723.2|20711.2|20720.4|20708.4|21
1747331130000|2025-05-15 17:45:30|20724.5|20712.5|20726.4|20714.4|20727.9|20715.9|20724.5|20712.5|13
1747331140000|2025-05-15 17:45:40|20727.3|20715.3|20726.4|20714.4|20727.9|20715.9|20726.4|20714.4|2
1747331150000|2025-05-15 17:45:50|20723.9|20711.9|20721.4|20709.4|20723.9|20711.9|20720.4|20708.4|2
1747331160000|2025-05-15 17:46:00|20721.7|20709.7|20722.6|20710.6|20726.4|20714.4|20720.4|20708.4|21
1747331170000|2025-05-15 17:46:10|20722.9|20710.9|20722.9|20710.9|20723.9|20711.9|20722.9|20710.9|7
1747331180000|2025-05-15 17:46:20|||||||||1
1747331190000|2025-05-15 17:46:30|20722|20710|20724.5|20712.5|20724.5|20712.5|20722|20710|54
1747331200000|2025-05-15 17:46:40|20724.8|20712.8|20723.8|20711.8|20725.1|20713.1|20723.8|20711.8|56
1747331210000|2025-05-15 17:46:50|20723.5|20711.5|20726|20714|20726|20714|20723.5|20711.5|5
1747331220000|2025-05-15 17:47:00|20723.5|20711.5|20718.8|20706.8|20723.8|20711.8|20718.8|20706.8|68
1747331230000|2025-05-15 17:47:10|20718.5|20706.5|20716|20704|20718.5|20706.5|20716|20704|7
1747331240000|2025-05-15 17:47:20|20717.3|20705.3|20719.8|20707.8|20721|20709|20717.3|20705.3|9
1747331250000|2025-05-15 17:47:30|20720.7|20708.7|20723.5|20711.5|20723.5|20711.5|20720.7|20708.7|14
1747331260000|2025-05-15 17:47:40|20724.8|20712.8|20730.7|20718.7|20730.7|20718.7|20724.8|20712.8|18
1747331290000|2025-05-15 17:48:10|||||||||4
1747331300000|2025-05-15 17:48:20|20732|20720|20729.5|20717.5|20732|20720|20728.8|20716.8|30
1747331310000|2025-05-15 17:48:30|20727|20715|20725.7|20713.7|20727|20715|20725.4|20713.4|5
1747331320000|2025-05-15 17:48:40|20724.8|20712.8|20724.5|20712.5|20724.8|20712.8|20723.2|20711.2|2
1747331330000|2025-05-15 17:48:50|20724.8|20712.8|20726|20714|20726|20714|20724.5|20712.5|23
1747331340000|2025-05-15 17:49:00|20724.5|20712.5|20724.8|20712.8|20724.8|20712.8|20724.5|20712.5|0
1747331350000|2025-05-15 17:49:10|20729.8|20717.8|20729.5|20717.5|20729.8|20717.8|20729.5|20717.5|3
1747331360000|2025-05-15 17:49:20|20728.2|20716.2|20729.5|20717.5|20729.8|20717.8|20728.2|20716.2|8
1747331370000|2025-05-15 17:49:30|20728.5|20716.5|20725.1|20713.1|20728.5|20716.5|20725.1|20713.1|10
1747331380000|2025-05-15 17:49:40|20726.6|20714.6|20726.3|20714.3|20726.6|20714.6|20726.3|20714.3|6
1747331390000|2025-05-15 17:49:50|20725.1|20713.1|20719.8|20707.8|20726.3|20714.3|20719.8|20707.8|10
1747331400000|2025-05-15 17:50:00|20718.8|20706.8|20721|20709|20721|20709|20718.8|20706.8|7
1747331410000|2025-05-15 17:50:10|20721.3|20709.3|20720.1|20708.1|20721.3|20709.3|20720.1|20708.1|2
1747331420000|2025-05-15 17:50:20|20721.3|20709.3|20722.6|20710.6|20723.8|20711.8|20721.3|20709.3|5
1747331430000|2025-05-15 17:50:30|20721.6|20709.6|20720.1|20708.1|20721.6|20709.6|20720.1|20708.1|10
1747331440000|2025-05-15 17:50:40|20719.1|20707.1|20720.1|20708.1|20720.1|20708.1|20719.1|20707.1|12
1747331450000|2025-05-15 17:50:50|20720.4|20708.4|20734.1|20722.1|20734.1|20722.1|20719.4|20707.4|19
1747331460000|2025-05-15 17:51:00|20734.4|20722.4|20734.4|20722.4|20734.4|20722.4|20734.4|20722.4|10
1747331470000|2025-05-15 17:51:10|20734.1|20722.1|20732.9|20720.9|20734.1|20722.1|20732.9|20720.9|1
1747331480000|2025-05-15 17:51:20|20733.8|20721.8|20733.2|20721.2|20733.8|20721.8|20733.2|20721.2|14
1747331490000|2025-05-15 17:51:30|20731.9|20719.9|20727.9|20715.9|20731.9|20719.9|20727.9|20715.9|9
1747331500000|2025-05-15 17:51:40|20728.8|20716.8|20729.4|20717.4|20729.4|20717.4|20728.8|20716.8|2
1747331510000|2025-05-15 17:51:50|20730.4|20718.4|20731.9|20719.9|20731.9|20719.9|20729.4|20717.4|10
1747331520000|2025-05-15 17:52:00|20732.9|20720.9|20735.1|20723.1|20735.1|20723.1|20731.9|20719.9|11
1747331530000|2025-05-15 17:52:10|20733.5|20721.5|20736|20724|20737.6|20725.6|20733.2|20721.2|17
1747331540000|2025-05-15 17:52:20|20736.3|20724.3|20734.7|20722.7|20736.3|20724.3|20734.7|20722.7|0
1747331550000|2025-05-15 17:52:30|20732.2|20720.2|20734.1|20722.1|20735.1|20723.1|20732.2|20720.2|17
1747331560000|2025-05-15 17:52:40|20732.6|20720.6|20734.1|20722.1|20735.1|20723.1|20732.6|20720.6|2
1747331570000|2025-05-15 17:52:50|20735.4|20723.4|20740.1|20728.1|20740.1|20728.1|20735.1|20723.1|5
1747331580000|2025-05-15 17:53:00|20738.8|20726.8|20737.6|20725.6|20740.1|20728.1|20737.6|20725.6|1
1747331590000|2025-05-15 17:53:10|20732.9|20720.9|20733.2|20721.2|20735.1|20723.1|20732.6|20720.6|18
1747331600000|2025-05-15 17:53:20|20732.9|20720.9|20728.2|20716.2|20732.9|20720.9|20728.2|20716.2|29
1747331610000|2025-05-15 17:53:30|20729.1|20717.1|20729.1|20717.1|20729.1|20717.1|20728.2|20716.2|5
1747331620000|2025-05-15 17:53:40|20728.2|20716.2|20723.2|20711.2|20728.2|20716.2|20721.3|20709.3|22
1747331630000|2025-05-15 17:53:50|20724.1|20712.1|20727.9|20715.9|20729.1|20717.1|20724.1|20712.1|13
1747331640000|2025-05-15 17:54:00|20727.5|20715.5|20726.6|20714.6|20727.5|20715.5|20726|20714|23
1747331650000|2025-05-15 17:54:10|20725.4|20713.4|20726.3|20714.3|20726.3|20714.3|20725.4|20713.4|2
1747331660000|2025-05-15 17:54:20|20722.9|20710.9|20720.7|20708.7|20726.6|20714.6|20720.7|20708.7|6
1747331670000|2025-05-15 17:54:30|20723.2|20711.2|20720.7|20708.7|20723.2|20711.2|20718.8|20706.8|28
1747331680000|2025-05-15 17:54:40|20719.7|20707.7|20720.7|20708.7|20720.7|20708.7|20719.7|20707.7|65
1747331690000|2025-05-15 17:54:50|20718.2|20706.2|20719.1|20707.1|20719.1|20707.1|20718.2|20706.2|21
1747331700000|2025-05-15 17:55:00|20723.2|20711.2|20722.5|20710.5|20723.2|20711.2|20721.6|20709.6|20
1747331710000|2025-05-15 17:55:10|20722.9|20710.9|20722.2|20710.2|20722.9|20710.9|20722.2|20710.2|3
1747331720000|2025-05-15 17:55:20|20721.9|20709.9|20718.5|20706.5|20721.9|20709.9|20718.5|20706.5|14
1747331730000|2025-05-15 17:55:30|20721|20709|20720.7|20708.7|20721|20709|20720.7|20708.7|10
1747331740000|2025-05-15 17:55:40|20721|20709|20719.4|20707.4|20721.9|20709.9|20719.4|20707.4|11
1747331750000|2025-05-15 17:55:50|20719.7|20707.7|20719.4|20707.4|20719.7|20707.7|20719.4|20707.4|27
1747331760000|2025-05-15 17:56:00|20720|20708|20717.5|20705.5|20720|20708|20717.5|20705.5|8
1747331770000|2025-05-15 17:56:10|20718.2|20706.2|20721.9|20709.9|20721.9|20709.9|20718.2|20706.2|28
1747331780000|2025-05-15 17:56:20|20719.4|20707.4|20719.4|20707.4|20719.7|20707.7|20719.4|20707.4|6
1747331790000|2025-05-15 17:56:30|20719.7|20707.7|20721.9|20709.9|20721.9|20709.9|20719.4|20707.4|10
1747331800000|2025-05-15 17:56:40|20720|20708|20722.5|20710.5|20722.5|20710.5|20719.7|20707.7|57
1747331810000|2025-05-15 17:56:50|20726|20714|20726|20714|20726.9|20714.9|20726|20714|22
1747331820000|2025-05-15 17:57:00|20726.3|20714.3|20727.5|20715.5|20727.5|20715.5|20726.3|20714.3|20
1747331830000|2025-05-15 17:57:10|20727.2|20715.2|20726.3|20714.3|20727.2|20715.2|20726.3|20714.3|7
1747331840000|2025-05-15 17:57:20|20727.2|20715.2|20726.9|20714.9|20728.5|20716.5|20726.9|20714.9|8
1747331850000|2025-05-15 17:57:30|20726|20714|20717.5|20705.5|20727.5|20715.5|20717.2|20705.2|9
1747331860000|2025-05-15 17:57:40|20718.5|20706.5|20721.9|20709.9|20722.2|20710.2|20718.5|20706.5|25
1747331870000|2025-05-15 17:57:50|20723.8|20711.8|20723.8|20711.8|20725.3|20713.3|20723.8|20711.8|19
1747331880000|2025-05-15 17:58:00|20721.3|20709.3|20723.8|20711.8|20723.8|20711.8|20721.3|20709.3|33
1747331890000|2025-05-15 17:58:10|20726.3|20714.3|20725.3|20713.3|20726.3|20714.3|20724.4|20712.4|24
1747331900000|2025-05-15 17:58:20|20726.3|20714.3|20727.8|20715.8|20727.8|20715.8|20726.3|20714.3|38
1747331910000|2025-05-15 17:58:30|20726.9|20714.9|20727.8|20715.8|20727.8|20715.8|20726.9|20714.9|8
1747331920000|2025-05-15 17:58:40|20726.3|20714.3|20724.1|20712.1|20726.6|20714.6|20724.1|20712.1|5
1747331930000|2025-05-15 17:58:50|20723.8|20711.8|20723.8|20711.8|20723.8|20711.8|20723.8|20711.8|1
1747331940000|2025-05-15 17:59:00|20721.9|20709.9|20721|20709|20723.8|20711.8|20720.6|20708.6|45
1747331950000|2025-05-15 17:59:10|20721.3|20709.3|20721.3|20709.3|20722.8|20710.8|20721|20709|21
1747331960000|2025-05-15 17:59:20|20721.9|20709.9|20720.6|20708.6|20722.2|20710.2|20720.6|20708.6|44
1747331970000|2025-05-15 17:59:30|20722.2|20710.2|20725|20713|20726.6|20714.6|20722.2|20710.2|97
1747331980000|2025-05-15 17:59:40|||||||||108
1747331990000|2025-05-15 17:59:50|20720|20708|20720.3|20708.3|20722.5|20710.5|20720|20708|114
1747332000000|2025-05-15 18:00:00|20720.6|20708.6|20720|20708|20720.6|20708.6|20719.1|20707.1|42
1747332010000|2025-05-15 18:00:10|20718.1|20706.1|20718.1|20706.1|20718.1|20706.1|20718.1|20706.1|28
1747332020000|2025-05-15 18:00:20|20716.3|20704.3|20718.1|20706.1|20718.1|20706.1|20716.3|20704.3|44
1747332030000|2025-05-15 18:00:30|20716.3|20704.3|20717.2|20705.2|20717.2|20705.2|20716.3|20704.3|81
1747332040000|2025-05-15 18:00:40|20716.3|20704.3|20709.7|20697.7|20716.3|20704.3|20708.8|20696.8|138
1747332050000|2025-05-15 18:00:50|20710.6|20698.6|20704.4|20692.4|20711.3|20699.3|20703.4|20691.4|30
1747332060000|2025-05-15 18:01:00|20703.1|20691.1|20702.5|20690.5|20703.8|20691.8|20702.5|20690.5|16
1747332070000|2025-05-15 18:01:10|20702.8|20690.8|20696.9|20684.9|20702.8|20690.8|20694.7|20682.7|27
1747332080000|2025-05-15 18:01:20|20698.8|20686.8|20698.8|20686.8|20700.3|20688.3|20697.5|20685.5|26
1747332090000|2025-05-15 18:01:30|20699.1|20687.1|20699.4|20687.4|20701.6|20689.6|20699.1|20687.1|4
1747332100000|2025-05-15 18:01:40|20699.7|20687.7|20696.9|20684.9|20699.7|20687.7|20696.3|20684.3|19
1747332110000|2025-05-15 18:01:50|20696.3|20684.3|20696.3|20684.3|20696.3|20684.3|20693.1|20681.1|60
1747332120000|2025-05-15 18:02:00|20695|20683|20696.2|20684.2|20696.3|20684.3|20695|20683|6
1747332130000|2025-05-15 18:02:10|20700|20688|20700.3|20688.3|20701.2|20689.2|20700|20688|21
1747332140000|2025-05-15 18:02:20|20701.2|20689.2|20700.3|20688.3|20701.2|20689.2|20700.3|20688.3|17
1747332150000|2025-05-15 18:02:30|20698.4|20686.4|20696.6|20684.6|20701.2|20689.2|20696.6|20684.6|23
1747332160000|2025-05-15 18:02:40|20695.6|20683.6|20697.8|20685.8|20697.8|20685.8|20695.6|20683.6|25
1747332170000|2025-05-15 18:02:50|20696.9|20684.9|20697.2|20685.2|20698.7|20686.7|20694.1|20682.1|20
1747332180000|2025-05-15 18:03:00|20696.2|20684.2|20695.9|20683.9|20696.2|20684.2|20695.9|20683.9|12
1747332190000|2025-05-15 18:03:10|20691.9|20679.9|20687.2|20675.2|20691.9|20679.9|20686.2|20674.2|34
1747332200000|2025-05-15 18:03:20|20687.5|20675.5|20687.2|20675.2|20687.5|20675.5|20686.9|20674.9|3
1747332210000|2025-05-15 18:03:30|20686.9|20674.9|20686.9|20674.9|20687.2|20675.2|20686.9|20674.9|0
1747332220000|2025-05-15 18:03:40|20685.9|20673.9|20685.6|20673.6|20685.9|20673.9|20685.6|20673.6|0
1747332230000|2025-05-15 18:03:50|20684.7|20672.7|20697.2|20685.2|20697.2|20685.2|20683.1|20671.1|98
1747332240000|2025-05-15 18:04:00|20696.9|20684.9|20695.6|20683.6|20698.1|20686.1|20695.6|20683.6|16
1747332250000|2025-05-15 18:04:10|20696.6|20684.6|20686.9|20674.9|20696.6|20684.6|20686.9|20674.9|39
1747332260000|2025-05-15 18:04:20|20685.6|20673.6|20679.7|20667.7|20685.6|20673.6|20678.7|20666.7|26
1747332270000|2025-05-15 18:04:30|20678.7|20666.7|20678.1|20666.1|20678.7|20666.7|20676.2|20664.2|23
1747332280000|2025-05-15 18:04:40|20677.2|20665.2|20677.2|20665.2|20677.2|20665.2|20677.2|20665.2|14
1747332290000|2025-05-15 18:04:50|20675.3|20663.3|20675.6|20663.6|20675.6|20663.6|20674.7|20662.7|16
1747402200000|2025-05-16 13:30:00|20751.1|20739.1|20779.2|20767.2|20782.3|20770.1|20736.8|20724.8|79
1747402210000|2025-05-16 13:30:10|20772|20760|20773|20761|20782.9|20767.2|20763.6|20751.6|97
1747402220000|2025-05-16 13:30:20|20770.8|20758.8|20772|20760|20775.8|20763.8|20751.7|20739.7|25
1747402230000|2025-05-16 13:30:30|20771.7|20759.7|20779.5|20767.5|20790.1|20778.1|20771.7|20759.7|81
1747402240000|2025-05-16 13:30:40|20778.6|20766.6|20787.3|20775.3|20791.7|20779.7|20766.7|20754.7|35
1747402250000|2025-05-16 13:30:50|20786.7|20774.7|20780.7|20768.7|20786.7|20774.7|20775.7|20763.7|15
1747402260000|2025-05-16 13:31:00|20781.1|20769.1|20788.6|20776.6|20793.8|20780.3|20777.6|20765.6|61
1747402270000|2025-05-16 13:31:10|20785.8|20773.8|20786.1|20774.1|20786.7|20774.7|20781.4|20769.4|42
1747402280000|2025-05-16 13:31:20|20782|20770|20782.3|20770.3|20791.7|20779.7|20782|20770|26
1747402290000|2025-05-16 13:31:30|20780.3|20768.3|20777.3|20765.3|20780.3|20768.3|20769.8|20757.8|73
1747402300000|2025-05-16 13:31:40|20776.3|20764.3|20777.3|20765.3|20777.3|20765.3|20772.3|20760.3|5
1747402310000|2025-05-16 13:31:50|20776.3|20764.3|20769.8|20757.8|20788.8|20774.6|20765.3|20753.3|39
1747402320000|2025-05-16 13:32:00|20769.5|20757.5|20774.8|20762.8|20777.3|20765.3|20769.5|20757.5|50
1747402330000|2025-05-16 13:32:10|20773.2|20761.2|20777.5|20765.5|20779.5|20767.5|20773.2|20761.2|3
1747402340000|2025-05-16 13:32:20|20777|20765|20765.3|20753.3|20779.5|20767.5|20765|20753|10
1747402350000|2025-05-16 13:32:30|20765|20753|20769.1|20757.1|20769.1|20757.1|20762.8|20750.8|5
1747402360000|2025-05-16 13:32:40|20770.3|20758.3|20769.7|20757.7|20771.6|20759.6|20768.8|20756.8|15
1747402370000|2025-05-16 13:32:50|20767|20755|20764.7|20752.7|20767.5|20755.5|20762.5|20750.5|16
1747402380000|2025-05-16 13:33:00|20770.4|20758.4|20775.5|20763.5|20776.4|20764.4|20763.5|20751.5|45
1747402390000|2025-05-16 13:33:10|20775.2|20763.2|20763.5|20751.5|20775.2|20763.2|20763.5|20751.5|38
1747402400000|2025-05-16 13:33:20|20762.5|20750.5|20759.7|20747.7|20762.5|20750.5|20759.7|20747.7|27
1747402410000|2025-05-16 13:33:30|20751.5|20739.5|20757.5|20745.5|20757.8|20745.8|20751.5|20739.5|13
1747402420000|2025-05-16 13:33:40|20755.6|20743.6|20760.9|20748.9|20761.9|20749.9|20750|20738|14
1747402430000|2025-05-16 13:33:50|20760.6|20748.6|20756.5|20744.5|20760.6|20748.6|20755.9|20743.9|2
1747402440000|2025-05-16 13:34:00|20756.8|20744.8|20764|20752|20766.5|20754.5|20754|20742|13
1747402450000|2025-05-16 13:34:10|20763.7|20751.7|20757.5|20745.5|20763.7|20751.7|20754|20742|5
1747402460000|2025-05-16 13:34:20|20758.1|20746.1|20755.3|20743.3|20763.4|20751.4|20755.3|20743.3|4
1747402470000|2025-05-16 13:34:30|20756.2|20744.2|20752.8|20740.8|20761.2|20749.2|20752.8|20740.8|3
1747402480000|2025-05-16 13:34:40|20754|20742|20752.1|20740.1|20755|20743|20752.1|20740.1|27
1747402490000|2025-05-16 13:34:50|20755.5|20743.5|20752.1|20740.1|20755.5|20743.5|20750.8|20738.8|5
1747402500000|2025-05-16 13:35:00|20753.3|20741.3|20758.4|20746.4|20764|20752|20753.3|20741.3|15
1747402510000|2025-05-16 13:35:10|20761.5|20749.5|20766.2|20754.2|20768.4|20756.4|20761.2|20749.2|3
1747402520000|2025-05-16 13:35:20|20765.9|20753.9|20761.5|20749.5|20765.9|20753.9|20760.3|20748.3|6
1747402530000|2025-05-16 13:35:30|20761.8|20749.8|20763.4|20751.4|20764|20752|20761.8|20749.8|7
1747402540000|2025-05-16 13:35:40|20761.5|20749.5|20755.5|20743.5|20761.5|20749.5|20754|20742|18
1747402550000|2025-05-16 13:35:50|20756.8|20744.8|20749.7|20737.7|20760.9|20748.9|20749.7|20737.7|22
1747402560000|2025-05-16 13:36:00|20750.9|20738.9|20750|20738|20752.2|20740.2|20749.7|20737.7|14
1747402570000|2025-05-16 13:36:10|20748.7|20736.7|20751.2|20739.2|20752.2|20740.2|20747.7|20735.7|14
1747402580000|2025-05-16 13:36:20|20751.5|20739.5|20751.5|20739.5|20752.4|20740.4|20751.2|20739.2|6
1747402590000|2025-05-16 13:36:30|20752.4|20740.4|20747.7|20735.7|20752.4|20740.4|20747.7|20735.7|27
1747402600000|2025-05-16 13:36:40|20749|20737|20745.9|20733.9|20749|20737|20745.9|20733.9|12
1747402610000|2025-05-16 13:36:50|20746.2|20734.2|20742.7|20730.7|20747.2|20735.2|20742.7|20730.7|79
1747402620000|2025-05-16 13:37:00|20737.7|20725.7|20744|20732|20744|20732|20737.7|20725.7|40
1747402630000|2025-05-16 13:37:10|20744.9|20732.9|20737.7|20725.7|20744.9|20732.9|20737.7|20725.7|29
1747402640000|2025-05-16 13:37:20|20739.6|20727.6|20740.9|20728.9|20740.9|20728.9|20739.6|20727.6|10
1747402650000|2025-05-16 13:37:30|20740.6|20728.6|20737.7|20725.7|20745.6|20733.6|20737.7|20725.7|33
1747402660000|2025-05-16 13:37:40|20735.8|20723.8|20731.5|20719.5|20735.9|20723.9|20730.2|20718.2|13
1747402670000|2025-05-16 13:37:50|20730.5|20718.5|20730.2|20718.2|20732.7|20720.7|20730.2|20718.2|15
1747402680000|2025-05-16 13:38:00|20729|20717|20736.2|20724.2|20738.1|20726.1|20728|20716|18
1747402690000|2025-05-16 13:38:10|20735.9|20723.9|20731.8|20719.8|20735.9|20723.9|20729|20717|10
1747402700000|2025-05-16 13:38:20|20731.5|20719.5|20737.7|20725.7|20737.7|20725.7|20731.2|20719.2|8
1747402710000|2025-05-16 13:38:30|20734|20722|20728.7|20716.7|20734|20722|20727.7|20715.7|8
1747402720000|2025-05-16 13:38:40|20730.2|20718.2|20731.5|20719.5|20731.5|20719.5|20727.7|20715.7|24
1747402730000|2025-05-16 13:38:50|20732.7|20720.7|20737.7|20725.7|20741.2|20729.2|20729.9|20717.9|14
1747402740000|2025-05-16 13:39:00|20738|20726|20739|20727|20742.4|20730.4|20738|20726|2
1747402750000|2025-05-16 13:39:10|20736.5|20724.5|20738.7|20726.7|20738.7|20726.7|20732.7|20720.7|34
1747402760000|2025-05-16 13:39:20|20742.4|20730.4|20732.4|20720.4|20742.4|20730.4|20731.5|20719.5|11
1747402770000|2025-05-16 13:39:30|20733.7|20721.7|20736.2|20724.2|20736.5|20724.5|20733.7|20721.7|3
1747402780000|2025-05-16 13:39:40|20736.5|20724.5|20735.6|20723.6|20737.1|20725.1|20734.6|20722.6|10
1747402790000|2025-05-16 13:39:50|20734.3|20722.3|20732.4|20720.4|20734.6|20722.6|20727.7|20715.7|11
1747402800000|2025-05-16 13:40:00|20729|20717|20732.4|20720.4|20734|20722|20728.7|20716.7|6
1747402810000|2025-05-16 13:40:10|20733|20721|20733.7|20721.7|20737.4|20725.4|20733|20721|2
1747402820000|2025-05-16 13:40:20|20734.6|20722.6|20737.7|20725.7|20740.2|20728.2|20734.6|20722.6|5
1747402830000|2025-05-16 13:40:30|20737.1|20725.1|20734|20722|20737.1|20725.1|20733.7|20721.7|4
1747402840000|2025-05-16 13:40:40|20734.9|20722.9|20739.9|20727.9|20739.9|20727.9|20734|20722|8
1747402850000|2025-05-16 13:40:50|20741.2|20729.2|20741.5|20729.5|20742.4|20730.4|20741.2|20729.2|0
1747402860000|2025-05-16 13:41:00|20741.2|20729.2|20737.4|20725.4|20741.5|20729.5|20737.1|20725.1|6
1747402870000|2025-05-16 13:41:10|20741.2|20729.2|20739|20727|20742.7|20730.7|20739|20727|5
1747402880000|2025-05-16 13:41:20|20738.7|20726.7|20749.6|20737.6|20749.6|20737.6|20738.7|20726.7|8
1747402890000|2025-05-16 13:41:30|20747.4|20735.4|20751.2|20739.2|20751.2|20739.2|20747.4|20735.4|2
1747402900000|2025-05-16 13:41:40|20752.4|20740.4|20757.4|20745.4|20757.4|20745.4|20751.2|20739.2|4
1747402910000|2025-05-16 13:41:50|20757.7|20745.7|20758.7|20746.7|20763.7|20751.7|20757.7|20745.7|25
1747402920000|2025-05-16 13:42:00|20759.3|20747.3|20760.2|20748.2|20762.7|20750.7|20759.3|20747.3|11
1747402930000|2025-05-16 13:42:10|20761.2|20749.2|20754|20742|20761.5|20749.5|20751.5|20739.5|13
1747402940000|2025-05-16 13:42:20|20753.7|20741.7|20739|20727|20753.7|20741.7|20739|20727|1
1747402950000|2025-05-16 13:42:30|20738.7|20726.7|20742.7|20730.7|20746.5|20734.5|20738.7|20726.7|15
1747402960000|2025-05-16 13:42:40|20743.7|20731.7|20744|20732|20748.7|20736.7|20743.7|20731.7|8
1747402970000|2025-05-16 13:42:50|20744.9|20732.9|20742.7|20730.7|20746.2|20734.2|20742.7|20730.7|3
1747402980000|2025-05-16 13:43:00|20740.2|20728.2|20737.4|20725.4|20740.2|20728.2|20736.5|20724.5|4
1747402990000|2025-05-16 13:43:10|20737.1|20725.1|20731.2|20719.2|20737.1|20725.1|20729.9|20717.9|12
1747403000000|2025-05-16 13:43:20|20730.9|20718.9|20730.6|20718.6|20731.2|20719.2|20727.7|20715.7|31
1747403010000|2025-05-16 13:43:30|20735|20723|20732.5|20720.5|20735.9|20723.9|20732.5|20720.5|11
1747403020000|2025-05-16 13:43:40|20731.5|20719.5|20725.3|20713.3|20732.5|20720.5|20725.3|20713.3|56
1747403030000|2025-05-16 13:43:50|20725|20713|20728.4|20716.4|20728.4|20716.4|20723.1|20711.1|14
1747403040000|2025-05-16 13:44:00|20728.1|20716.1|20732.1|20720.1|20733.7|20721.7|20728.1|20716.1|15
1747403050000|2025-05-16 13:44:10|20731.2|20719.2|20730.9|20718.9|20733.4|20721.4|20730.9|20718.9|2
1747403060000|2025-05-16 13:44:20|20733.1|20721.1|20733.4|20721.4|20738.1|20726.1|20732.1|20720.1|5
1747403070000|2025-05-16 13:44:30|20732.4|20720.4|20727.1|20715.1|20733.4|20721.4|20727.1|20715.1|12
1747403080000|2025-05-16 13:44:40|20728.4|20716.4|20727.1|20715.1|20728.4|20716.4|20722.1|20710.1|25
1747403090000|2025-05-16 13:44:50|20728.4|20716.4|20729.6|20717.6|20729.6|20717.6|20728.1|20716.1|7
1747403100000|2025-05-16 13:45:00|20729.3|20717.3|20719.6|20707.6|20730.9|20718.9|20719.6|20707.6|9
1747403110000|2025-05-16 13:45:10|20720.6|20708.6|20722.1|20710.1|20722.1|20710.1|20719.6|20707.6|6
1747403120000|2025-05-16 13:45:20|20720.8|20708.8|20722.1|20710.1|20723.3|20711.3|20720.8|20708.8|1
1747403130000|2025-05-16 13:45:30|20720.8|20708.8|20719.6|20707.6|20720.8|20708.8|20719.6|20707.6|29
1747403140000|2025-05-16 13:45:40|20719.9|20707.9|20722.1|20710.1|20724.6|20712.6|20719.9|20707.9|37
1747403150000|2025-05-16 13:45:50|20723.1|20711.1|20723.3|20711.3|20724.6|20712.6|20720.8|20708.8|15
1747403160000|2025-05-16 13:46:00|20723.1|20711.1|20719.6|20707.6|20727.1|20715.1|20719.6|20707.6|23
1747403170000|2025-05-16 13:46:10|20720.5|20708.5|20716.7|20704.7|20720.5|20708.5|20715.2|20703.2|108
1747403180000|2025-05-16 13:46:20|20717.4|20705.4|20714.6|20702.6|20718.6|20706.6|20714.6|20702.6|17
1747403190000|2025-05-16 13:46:30|20713.3|20701.3|20705.2|20693.2|20713.6|20701.6|20705.2|20693.2|51
1747403200000|2025-05-16 13:46:40|20706.1|20694.1|20701.7|20689.7|20706.1|20694.1|20701.7|20689.7|69
1747403210000|2025-05-16 13:46:50|20702.7|20690.7|20704.2|20692.2|20704.2|20692.2|20700.8|20688.8|25
1747403220000|2025-05-16 13:47:00|20705.2|20693.2|20703.9|20691.9|20707.9|20695.9|20701.7|20689.7|215
1747403230000|2025-05-16 13:47:10|20702.9|20690.9|20702.6|20690.6|20705.4|20693.4|20700.1|20688.1|24
1747403240000|2025-05-16 13:47:20|20702.9|20690.9|20702.9|20690.9|20703.2|20691.2|20702.9|20690.9|9
1747403250000|2025-05-16 13:47:30|20703.2|20691.2|20705.1|20693.1|20705.4|20693.4|20701.9|20689.9|49
1747403260000|2025-05-16 13:47:40|20705.4|20693.4|20702.6|20690.6|20707.9|20695.9|20701.6|20689.6|12
1747403270000|2025-05-16 13:47:50|20702.9|20690.9|20703.9|20691.9|20707.6|20695.6|20697.9|20685.9|118
1747403280000|2025-05-16 13:48:00|20703.6|20691.6|20708.3|20696.3|20709.6|20697.6|20703.6|20691.6|65
1747403290000|2025-05-16 13:48:10|20708|20696|20708|20696|20708|20696|20708|20696|1
1747403300000|2025-05-16 13:48:20|20709|20697|20710.8|20698.8|20710.8|20698.8|20708|20696|20
1747403310000|2025-05-16 13:48:30|20711.8|20699.8|20700.5|20688.5|20713|20701|20697.7|20685.7|29
1747403320000|2025-05-16 13:48:40|20700.2|20688.2|20699|20687|20700.2|20688.2|20699|20687|7
1747403330000|2025-05-16 13:48:50|20699.9|20687.9|20699.9|20687.9|20702.4|20690.4|20699|20687|13
1747403340000|2025-05-16 13:49:00|20700.2|20688.2|20702.4|20690.4|20703.7|20691.7|20700.2|20688.2|23
1747403350000|2025-05-16 13:49:10|20700.5|20688.5|20702.4|20690.4|20702.7|20690.7|20699.9|20687.9|10
1747403360000|2025-05-16 13:49:20|20703.4|20691.4|20707.4|20695.4|20707.4|20695.4|20701.5|20689.5|30
1747403370000|2025-05-16 13:49:30|20706.5|20694.5|20707.1|20695.1|20709.9|20697.9|20706.5|20694.5|26
1747403380000|2025-05-16 13:49:40|20706.2|20694.2|20710.9|20698.9|20710.9|20698.9|20704.9|20692.9|4
1747403390000|2025-05-16 13:49:50|20711.2|20699.2|20713.7|20701.7|20719.9|20707.9|20711.2|20699.2|21
1747403400000|2025-05-16 13:50:00|20714.9|20702.9|20722.1|20710.1|20722.1|20710.1|20714.9|20702.9|46
1747403410000|2025-05-16 13:50:10|20723.1|20711.1|20721.8|20709.8|20724.3|20712.3|20716.6|20704.6|43
1747403420000|2025-05-16 13:50:20|20719.9|20707.9|20723.1|20711.1|20723.1|20711.1|20719.3|20707.3|3
1747403430000|2025-05-16 13:50:30|20722.8|20710.8|20711.8|20699.8|20723.4|20711.4|20711.8|20699.8|15
1747403440000|2025-05-16 13:50:40|20712.1|20700.1|20701.8|20689.8|20713.1|20701.1|20700.9|20688.9|17
1747403450000|2025-05-16 13:50:50|20703.1|20691.1|20704.3|20692.3|20704.3|20692.3|20703.1|20691.1|10
1747403460000|2025-05-16 13:51:00|20704|20692|20700.9|20688.9|20704|20692|20700.9|20688.9|2
1747403470000|2025-05-16 13:51:10|20701.8|20689.8|20702.8|20690.8|20702.8|20690.8|20701.8|20689.8|7
1747403480000|2025-05-16 13:51:20|20701.8|20689.8|20702.8|20690.8|20702.8|20690.8|20701.8|20689.8|7
1747403490000|2025-05-16 13:51:30|20701.8|20689.8|20703.7|20691.7|20706.5|20694.5|20701.8|20689.8|24
1747403500000|2025-05-16 13:51:40|20704.3|20692.3|20704.3|20692.3|20705.6|20693.6|20704.3|20692.3|9
1747403510000|2025-05-16 13:51:50|20703.7|20691.7|20702.8|20690.8|20703.7|20691.7|20701.8|20689.8|8
1747403520000|2025-05-16 13:52:00|20704.6|20692.6|20703.7|20691.7|20706.5|20694.5|20702.8|20690.8|11
1747403530000|2025-05-16 13:52:10|20704|20692|20705.3|20693.3|20705.6|20693.6|20702.8|20690.8|17
1747403540000|2025-05-16 13:52:20|20706.5|20694.5|20694.3|20682.3|20707.8|20695.8|20694.3|20682.3|107
1747403550000|2025-05-16 13:52:30|20695.3|20683.3|20687.8|20675.8|20696.5|20684.5|20687.8|20675.8|49
1747403560000|2025-05-16 13:52:40|20690.3|20678.3|20685.9|20673.9|20690.3|20678.3|20685.9|20673.9|78
1747403570000|2025-05-16 13:52:50|20686.8|20674.8|20686.8|20674.8|20691.8|20679.8|20686.8|20674.8|40
1747403580000|2025-05-16 13:53:00|20685.9|20673.9|20685.3|20673.3|20691.2|20679.2|20683.1|20671.1|65
1747403590000|2025-05-16 13:53:10|20685.9|20673.9|20679.3|20667.3|20685.9|20673.9|20678.4|20666.4|14
1747403600000|2025-05-16 13:53:20|20679.6|20667.6|20679.3|20667.3|20682.1|20670.1|20678.4|20666.4|13
1747403610000|2025-05-16 13:53:30|20677.1|20665.1|20673.4|20661.4|20677.1|20665.1|20673.4|20661.4|27
1747403620000|2025-05-16 13:53:40|20674.3|20662.3|20674.3|20662.3|20674.3|20662.3|20673.4|20661.4|62
1747403630000|2025-05-16 13:53:50|20674.9|20662.9|20674.3|20662.3|20677.7|20665.7|20674.3|20662.3|28
1747403640000|2025-05-16 13:54:00|20675.2|20663.2|20689.5|20677.5|20689.5|20677.5|20675.2|20663.2|31
1747403650000|2025-05-16 13:54:10|20689.3|20677.3|20686.7|20674.7|20689.3|20677.3|20686.7|20674.7|7
1747403660000|2025-05-16 13:54:20|20686.5|20674.5|20689|20677|20690.9|20678.9|20686.5|20674.5|15
1747403670000|2025-05-16 13:54:30|20689.2|20677.2|20702.4|20690.4|20704.2|20692.2|20688|20676|42
1747403680000|2025-05-16 13:54:40|20701.5|20689.5|20698.7|20686.7|20702.4|20690.4|20696.5|20684.5|24
1747403690000|2025-05-16 13:54:50|20697.8|20685.8|20697.8|20685.8|20699.3|20687.3|20697.8|20685.8|10
1747403700000|2025-05-16 13:55:00|20697.5|20685.5|20693.1|20681.1|20697.5|20685.5|20692.2|20680.2|22
1747403710000|2025-05-16 13:55:10|20692.2|20680.2|20688.1|20676.1|20692.5|20680.5|20688.1|20676.1|3
1747403720000|2025-05-16 13:55:20|20690|20678|20700.9|20688.9|20700.9|20688.9|20687.2|20675.2|7
1747403730000|2025-05-16 13:55:30|20701.9|20689.9|20710|20698|20710|20698|20701.9|20689.9|10
1747403740000|2025-05-16 13:55:40|20709.1|20697.1|20715|20703|20716|20704|20709.1|20697.1|15
1747403750000|2025-05-16 13:55:50|20716|20704|20723.1|20711.1|20723.1|20711.1|20715.6|20703.6|12
1747403760000|2025-05-16 13:56:00|20722.8|20710.8|20721.9|20709.9|20724.1|20712.1|20715.6|20703.6|8
1747403770000|2025-05-16 13:56:10|20722.8|20710.8|20717.5|20705.5|20726|20714|20717.5|20705.5|65
1747403780000|2025-05-16 13:56:20|20716.3|20704.3|20704.7|20692.7|20716.3|20704.3|20704.7|20692.7|9
1747403790000|2025-05-16 13:56:30|20705|20693|20707.5|20695.5|20707.5|20695.5|20704.7|20692.7|7
1747403800000|2025-05-16 13:56:40|20707.2|20695.2|20711.9|20699.9|20711.9|20699.9|20705|20693|7
1747403810000|2025-05-16 13:56:50|20714.1|20702.1|20711.6|20699.6|20714.1|20702.1|20711.6|20699.6|3
1747403820000|2025-05-16 13:57:00|20712.2|20700.2|20705.9|20693.9|20713.4|20701.4|20705.9|20693.9|37
1747403830000|2025-05-16 13:57:10|20705|20693|20710.3|20698.3|20710.3|20698.3|20705|20693|28
1747403840000|2025-05-16 13:57:20|20710.6|20698.6|20716.3|20704.3|20716.6|20704.6|20710.6|20698.6|0
1747403850000|2025-05-16 13:57:30|20716.6|20704.6|20723.8|20711.8|20723.8|20711.8|20716.6|20704.6|3
1747403860000|2025-05-16 13:57:40|20725.3|20713.3|20737.5|20725.5|20738.4|20726.4|20724.1|20712.1|16
1747403870000|2025-05-16 13:57:50|20737.2|20725.2|20737.2|20725.2|20743.2|20731.2|20735.6|20723.6|18
1747403880000|2025-05-16 13:58:00|20739.4|20727.4|20730.3|20718.3|20739.4|20727.4|20727.8|20715.8|30
1747403890000|2025-05-16 13:58:10|20731.6|20719.6|20734.4|20722.4|20736.9|20724.9|20731.6|20719.6|32
1747403900000|2025-05-16 13:58:20|20733.4|20721.4|20740.9|20728.9|20745|20733|20733.4|20721.4|11
1747403910000|2025-05-16 13:58:30|20741.2|20729.2|20741.2|20729.2|20747.8|20735.8|20738.7|20726.7|71
1747403920000|2025-05-16 13:58:40|20740.9|20728.9|20742.5|20730.5|20743.4|20731.4|20739.7|20727.7|8
1747403930000|2025-05-16 13:58:50|20743.4|20731.4|20741.2|20729.2|20743.4|20731.4|20741.2|20729.2|2
1747403940000|2025-05-16 13:59:00|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|20736.8|20724.8|10
1747403950000|2025-05-16 13:59:10|20743|20731|20746.8|20734.8|20746.8|20734.8|20739.3|20727.3|11
1747403960000|2025-05-16 13:59:20|20746.5|20734.5|20749.6|20737.6|20749.6|20737.6|20746.5|20734.5|26
1747403970000|2025-05-16 13:59:30|20749.9|20737.9|20749.6|20737.6|20750.2|20738.2|20749.6|20737.6|3
1747403980000|2025-05-16 13:59:40|20747.4|20735.4|20755.2|20743.2|20755.2|20743.2|20747.4|20735.4|7
1747403990000|2025-05-16 13:59:50|20753.6|20741.6|20750.2|20738.2|20755.2|20743.2|20750.2|20738.2|5
1747404000000|2025-05-16 14:00:00|20749.9|20737.9|20742.1|20730.1|20749.9|20737.9|20739.9|20727.9|39
1747404010000|2025-05-16 14:00:10|20740.5|20728.5|20744.6|20732.6|20744.6|20732.6|20740.5|20728.5|3
1747404020000|2025-05-16 14:00:20|20747.1|20735.1|20739.6|20727.6|20747.1|20735.1|20739.6|20727.6|2
1747404030000|2025-05-16 14:00:30|20737.7|20725.7|20743.6|20731.6|20743.6|20731.6|20737.4|20725.4|5
1747404040000|2025-05-16 14:00:40|20743.9|20731.9|20742.1|20730.1|20746.1|20734.1|20740.2|20728.2|1
1747404050000|2025-05-16 14:00:50|20740.2|20728.2|20733.3|20721.3|20742.4|20730.4|20733.3|20721.3|2
1747404060000|2025-05-16 14:01:00|20737.1|20725.1|20750.2|20738.2|20750.2|20738.2|20736.7|20724.7|12
1747404070000|2025-05-16 14:01:10|20749.2|20737.2|20747.7|20735.7|20750.2|20738.2|20744.2|20732.2|3
1747404080000|2025-05-16 14:01:20|20745.8|20733.8|20745.2|20733.2|20746.7|20734.7|20742.7|20730.7|15
1747404090000|2025-05-16 14:01:30|20747.1|20735.1|20744.9|20732.9|20748|20736|20741.7|20729.7|5
1747404100000|2025-05-16 14:01:40|20743|20731|20744.2|20732.2|20747.7|20735.7|20742.7|20730.7|10
1747404110000|2025-05-16 14:01:50|20743.6|20731.6|20740.2|20728.2|20743.6|20731.6|20740.2|20728.2|5
1747404120000|2025-05-16 14:02:00|20738.6|20726.6|20746.1|20734.1|20746.1|20734.1|20738.6|20726.6|9
1747404130000|2025-05-16 14:02:10|20746.4|20734.4|20747.1|20735.1|20748.9|20736.9|20746.4|20734.4|7
1747404140000|2025-05-16 14:02:20|20747.4|20735.4|20748.9|20736.9|20748.9|20736.9|20746.1|20734.1|8
1747404150000|2025-05-16 14:02:30|20748.6|20736.6|20745.8|20733.8|20748.6|20736.6|20744|20732|19
1747404160000|2025-05-16 14:02:40|20744.3|20732.3|20747.7|20735.7|20747.7|20735.7|20742.7|20730.7|11
1747404170000|2025-05-16 14:02:50|20747.4|20735.4|20746.5|20734.5|20747.7|20735.7|20746.5|20734.5|3
1747404180000|2025-05-16 14:03:00|20747.7|20735.7|20746.2|20734.2|20749|20737|20745.2|20733.2|6
1747404190000|2025-05-16 14:03:10|20745.9|20733.9|20744.9|20732.9|20745.9|20733.9|20744|20732|1
1747404200000|2025-05-16 14:03:20|20744|20732|20743.4|20731.4|20745.6|20733.6|20743.1|20731.1|8
1747404210000|2025-05-16 14:03:30|20743.1|20731.1|20744.6|20732.6|20744.6|20732.6|20742.1|20730.1|4
1747404220000|2025-05-16 14:03:40|20743.4|20731.4|20744.6|20732.6|20744.6|20732.6|20743.4|20731.4|3
1747404230000|2025-05-16 14:03:50|20744|20732|20742.7|20730.7|20745.2|20733.2|20742.7|20730.7|29
1747404240000|2025-05-16 14:04:00|20744|20732|20746.5|20734.5|20746.5|20734.5|20744|20732|4
1747404250000|2025-05-16 14:04:10|20747.7|20735.7|20743.6|20731.6|20747.7|20735.7|20743.3|20731.3|10
1747404260000|2025-05-16 14:04:20|20744.6|20732.6|20743|20731|20747.1|20735.1|20743|20731|0
1747404270000|2025-05-16 14:04:30|20743.3|20731.3|20742.1|20730.1|20743.6|20731.6|20742.1|20730.1|3
1747404280000|2025-05-16 14:04:40|20740.8|20728.8|20738.3|20726.3|20740.8|20728.8|20738.3|20726.3|4
1747404290000|2025-05-16 14:04:50|||||||||2
1747404300000|2025-05-16 14:05:00|20741.4|20729.4|20746.7|20734.7|20747.1|20735.1|20739.6|20727.6|20
1747404310000|2025-05-16 14:05:10|20746.4|20734.4|20745.1|20733.1|20747.6|20735.6|20745.1|20733.1|3
1747404320000|2025-05-16 14:05:20|20746.4|20734.4|20742.6|20730.6|20746.4|20734.4|20742.6|20730.6|3
1747404330000|2025-05-16 14:05:30|20741.4|20729.4|20742.6|20730.6|20742.6|20730.6|20741.4|20729.4|0
1747404340000|2025-05-16 14:05:40|20738.6|20726.6|20742.6|20730.6|20744.2|20732.2|20738.6|20726.6|3
1747404350000|2025-05-16 14:05:50|20742.3|20730.3|20742.6|20730.6|20742.6|20730.6|20741.4|20729.4|4
1747404360000|2025-05-16 14:06:00|20738.9|20726.9|20738.2|20726.2|20739.5|20727.5|20736.4|20724.4|5
1747404370000|2025-05-16 14:06:10|20737.3|20725.3|20737|20725|20737.3|20725.3|20737|20725|7
1747404380000|2025-05-16 14:06:20|20736.7|20724.7|20736.7|20724.7|20736.7|20724.7|20735.7|20723.7|4
1747404390000|2025-05-16 14:06:30|20735.7|20723.7|20739.5|20727.5|20739.5|20727.5|20734.5|20722.5|8
1747404400000|2025-05-16 14:06:40|20742.3|20730.3|20746.9|20734.9|20746.9|20734.9|20742|20730|21
1747404410000|2025-05-16 14:06:50|20745.6|20733.6|20746.9|20734.9|20750.3|20738.3|20745.6|20733.6|11
1747404420000|2025-05-16 14:07:00|20744.4|20732.4|20744.4|20732.4|20745.6|20733.6|20744.4|20732.4|7
1747404430000|2025-05-16 14:07:10|20742.8|20730.8|20744.1|20732.1|20745.3|20733.3|20742.8|20730.8|8
1747404440000|2025-05-16 14:07:20|20741.3|20729.3|20739.8|20727.8|20743.8|20731.8|20739.4|20727.4|48
1747404450000|2025-05-16 14:07:30|20738.2|20726.2|20736|20724|20738.8|20726.8|20736|20724|17
1747404460000|2025-05-16 14:07:40|20735.1|20723.1|20737.6|20725.6|20737.6|20725.6|20733.5|20721.5|7
1747404470000|2025-05-16 14:07:50|20737.5|20725.5|20741.3|20729.3|20742.5|20730.5|20737.5|20725.5|5
1747404480000|2025-05-16 14:08:00|20740|20728|20735.7|20723.7|20740|20728|20733.8|20721.8|23
1747404490000|2025-05-16 14:08:10|20734.8|20722.8|20732.9|20720.9|20735.4|20723.4|20732.9|20720.9|10
1747404500000|2025-05-16 14:08:20|20734.2|20722.2|20734.2|20722.2|20734.2|20722.2|20734.2|20722.2|4
1747404510000|2025-05-16 14:08:30|20732.9|20720.9|20732.9|20720.9|20733.2|20721.2|20729.5|20717.5|5
1747404520000|2025-05-16 14:08:40|20732|20720|20731.7|20719.7|20732|20720|20729.5|20717.5|3
1747404530000|2025-05-16 14:08:50|20732|20720|20730.7|20718.7|20732|20720|20730.7|20718.7|7
1747404540000|2025-05-16 14:09:00|20730.4|20718.4|20730|20718|20730.4|20718.4|20725|20713|28
1747404550000|2025-05-16 14:09:10|20731.3|20719.3|20730|20718|20731.3|20719.3|20730|20718|20
1747404570000|2025-05-16 14:09:30|20731|20719|20731|20719|20731|20719|20730|20718|1
1747404580000|2025-05-16 14:09:40|20727.5|20715.5|20729.4|20717.4|20730|20718|20726.6|20714.6|18
1747404590000|2025-05-16 14:09:50|20728.5|20716.5|20727.5|20715.5|20728.8|20716.8|20727.5|20715.5|2
1747404600000|2025-05-16 14:10:00|20727.2|20715.2|20728.5|20716.5|20730|20718|20726|20714|19
1747404610000|2025-05-16 14:10:10|20728.8|20716.8|20728.5|20716.5|20733.5|20721.5|20728.5|20716.5|31
1747404620000|2025-05-16 14:10:20|20728.2|20716.2|20726.9|20714.9|20728.2|20716.2|20725|20713|10
1747404630000|2025-05-16 14:10:30|20729.4|20717.4|20731|20719|20731|20719|20726.9|20714.9|12
1747404640000|2025-05-16 14:10:40|20731.3|20719.3|20730|20718|20731.3|20719.3|20727.5|20715.5|13
1747404650000|2025-05-16 14:10:50|20728.8|20716.8|20727.5|20715.5|20730|20718|20727.5|20715.5|1
1747404660000|2025-05-16 14:11:00|20726.6|20714.6|20725.3|20713.3|20728.1|20716.1|20724.4|20712.4|21
1747404670000|2025-05-16 14:11:10|20727.5|20715.5|20728.1|20716.1|20730.3|20718.3|20726.6|20714.6|3
1747404680000|2025-05-16 14:11:20|20727.5|20715.5|20725|20713|20727.5|20715.5|20725|20713|31
1747404690000|2025-05-16 14:11:30|20726|20714|20725|20713|20726|20714|20725|20713|5
1747404700000|2025-05-16 14:11:40|20726|20714|20722.5|20710.5|20726|20714|20722.5|20710.5|39
1747404710000|2025-05-16 14:11:50|20718.5|20706.5|20720|20708|20720|20708|20718.5|20706.5|8
1747404720000|2025-05-16 14:12:00|20719.1|20707.1|20720|20708|20720|20708|20717.5|20705.5|11
1747404730000|2025-05-16 14:12:10|20719.4|20707.4|20720.4|20708.4|20722.2|20710.2|20719.4|20707.4|34
1747404740000|2025-05-16 14:12:20|20719.4|20707.4|20714.4|20702.4|20719.4|20707.4|20714.4|20702.4|17
1747404750000|2025-05-16 14:12:30|20714.7|20702.7|20715|20703|20717.9|20705.9|20714.7|20702.7|20
1747404760000|2025-05-16 14:12:40|20717.5|20705.5|20717.2|20705.2|20718.5|20706.5|20716.3|20704.3|2
1747404770000|2025-05-16 14:12:50|20716.3|20704.3|20720.3|20708.3|20720.3|20708.3|20716.3|20704.3|16
1747404780000|2025-05-16 14:13:00|20719.4|20707.4|20726.2|20714.2|20728.7|20716.7|20718.4|20706.4|26
1747404790000|2025-05-16 14:13:10|20726.5|20714.5|20724|20712|20727.4|20715.4|20723.4|20711.4|5
1747404800000|2025-05-16 14:13:20|20724.9|20712.9|20726.2|20714.2|20728.4|20716.4|20723.4|20711.4|54
1747404810000|2025-05-16 14:13:30|20725.6|20713.6|20725.6|20713.6|20725.6|20713.6|20723.4|20711.4|4
1747404820000|2025-05-16 14:13:40|20723.1|20711.1|20724.6|20712.6|20727.1|20715.1|20721.9|20709.9|16
1747404830000|2025-05-16 14:13:50|20723.4|20711.4|20728.7|20716.7|20733.7|20721.7|20723.4|20711.4|9
1747404840000|2025-05-16 14:14:00|20729|20717|20727.7|20715.7|20729.9|20717.9|20724.9|20712.9|13
1747404850000|2025-05-16 14:14:10|20728.4|20716.4|20726.2|20714.2|20728.4|20716.4|20726.2|20714.2|1
1747404860000|2025-05-16 14:14:20|||||||||2
1747404870000|2025-05-16 14:14:30|20724.3|20712.3|20720.6|20708.6|20725.6|20713.6|20719.6|20707.6|12
1747404880000|2025-05-16 14:14:40|20723.1|20711.1|20723.1|20711.1|20723.1|20711.1|20723.1|20711.1|2
1747404890000|2025-05-16 14:14:50|20722.4|20710.4|20718.7|20706.7|20722.4|20710.4|20718.7|20706.7|21
1747404900000|2025-05-16 14:15:00|20717.4|20705.4|20716.2|20704.2|20717.4|20705.4|20715.9|20703.9|2
1747404910000|2025-05-16 14:15:10|20715.9|20703.9|20712.4|20700.4|20717.4|20705.4|20712.4|20700.4|7
1747404920000|2025-05-16 14:15:20|20713.4|20701.4|20714|20702|20714.3|20702.3|20713.1|20701.1|5
1747404930000|2025-05-16 14:15:30|20711.5|20699.5|20711.8|20699.8|20713.1|20701.1|20710.6|20698.6|14
1747404940000|2025-05-16 14:15:40|20711.5|20699.5|20708.7|20696.7|20711.5|20699.5|20708.7|20696.7|2
1747404950000|2025-05-16 14:15:50|20709.6|20697.6|20709.6|20697.6|20710.9|20698.9|20709.6|20697.6|3
1747404960000|2025-05-16 14:16:00|20709.9|20697.9|20719.6|20707.6|20720.9|20708.9|20709.9|20697.9|8
1747404970000|2025-05-16 14:16:10|20718.7|20706.7|20720.6|20708.6|20721.8|20709.8|20718.7|20706.7|55
1747404980000|2025-05-16 14:16:20|20719.3|20707.3|20724.3|20712.3|20724.3|20712.3|20719.3|20707.3|17
1747404990000|2025-05-16 14:16:30|20727.2|20715.2|20725.6|20713.6|20727.2|20715.2|20724.3|20712.3|5
1747405000000|2025-05-16 14:16:40|20724.6|20712.6|20724.9|20712.9|20729.9|20717.9|20724.3|20712.3|16
1747405010000|2025-05-16 14:16:50|20725.2|20713.2|20727.4|20715.4|20728.4|20716.4|20725.2|20713.2|8
1747405020000|2025-05-16 14:17:00|20729.6|20717.6|20730.9|20718.9|20730.9|20718.9|20729.6|20717.6|1
1747405030000|2025-05-16 14:17:10|20729.6|20717.6|20732.4|20720.4|20732.4|20720.4|20728.7|20716.7|6
1747405040000|2025-05-16 14:17:20|20731.2|20719.2|20732.4|20720.4|20732.4|20720.4|20731.2|20719.2|2
1747405050000|2025-05-16 14:17:30|20732.7|20720.7|20736.8|20724.8|20743.3|20731.3|20732.4|20720.4|43
1747405060000|2025-05-16 14:17:40|20735.6|20723.6|20746.2|20734.2|20747.9|20735.9|20735.3|20723.3|5
1747405070000|2025-05-16 14:17:50|20745.9|20733.9|20752.8|20740.8|20756.8|20744.8|20745.9|20733.9|29
1747405080000|2025-05-16 14:18:00|20751.8|20739.8|20750.6|20738.6|20752.8|20740.8|20750.6|20738.6|2
1747405100000|2025-05-16 14:18:20|20749.6|20737.6|20746.8|20734.8|20749.6|20737.6|20746.8|20734.8|7
1747405110000|2025-05-16 14:18:30|20748.1|20736.1|20745|20733|20748.1|20736.1|20745|20733|19
1747405120000|2025-05-16 14:18:40|20745.3|20733.3|20746.2|20734.2|20746.2|20734.2|20745.3|20733.3|10
1747405130000|2025-05-16 14:18:50|20747.2|20735.2|20747.8|20735.8|20747.8|20735.8|20745.6|20733.6|5
1747405140000|2025-05-16 14:19:00|20748.1|20736.1|20748.1|20736.1|20749|20737|20747.8|20735.8|7
1747405150000|2025-05-16 14:19:10|20745.3|20733.3|20745|20733|20745.3|20733.3|20745|20733|4
1747405160000|2025-05-16 14:19:20|20747.5|20735.5|20754.7|20742.7|20754.7|20742.7|20747.5|20735.5|10
1747405170000|2025-05-16 14:19:30|20755|20743|20754.3|20742.3|20755.3|20743.3|20751.8|20739.8|10
1747405180000|2025-05-16 14:19:40|20754|20742|20756.5|20744.5|20758.1|20746.1|20754|20742|6
1747405190000|2025-05-16 14:19:50|20756.8|20744.8|20755.9|20743.9|20758.1|20746.1|20754.6|20742.6|1
1747405200000|2025-05-16 14:20:00|20754.9|20742.9|20754.9|20742.9|20757.1|20745.1|20751.8|20739.8|23
1747405210000|2025-05-16 14:20:10|20757.1|20745.1|20749.6|20737.6|20757.1|20745.1|20746.8|20734.8|32
1747405220000|2025-05-16 14:20:20|20747.4|20735.4|20747.4|20735.4|20749.3|20737.3|20747.4|20735.4|0
1747405230000|2025-05-16 14:20:30|20748.4|20736.4|20748.4|20736.4|20750.6|20738.6|20748.4|20736.4|0
1747405240000|2025-05-16 14:20:40|20747.4|20735.4|20745.9|20733.9|20748.6|20736.6|20745.9|20733.9|7
1747405250000|2025-05-16 14:20:50|20745.6|20733.6|20737.4|20725.4|20745.9|20733.9|20737.1|20725.1|3
1747405260000|2025-05-16 14:21:00|20738.4|20726.4|20738.6|20726.6|20740.9|20728.9|20738.4|20726.4|2
1747405270000|2025-05-16 14:21:10|||||||||3
1747405280000|2025-05-16 14:21:20|20739.9|20727.9|20738.6|20726.6|20740.8|20728.8|20738.6|20726.6|5
1747405290000|2025-05-16 14:21:30|20737.7|20725.7|20743.6|20731.6|20744.9|20732.9|20736.1|20724.1|30
1747405300000|2025-05-16 14:21:40|20744.9|20732.9|20743.9|20731.9|20744.9|20732.9|20742.7|20730.7|1
1747405310000|2025-05-16 14:21:50|20744.9|20732.9|20743.9|20731.9|20745.2|20733.2|20743.6|20731.6|2
1747405320000|2025-05-16 14:22:00|20744.2|20732.2|20738|20726|20744.9|20732.9|20738|20726|3
1747405330000|2025-05-16 14:22:10|20737.4|20725.4|20738.6|20726.6|20738.6|20726.6|20737.4|20725.4|8
1747405340000|2025-05-16 14:22:20|20736.1|20724.1|20740.5|20728.5|20742.4|20730.4|20736.1|20724.1|5
1747405350000|2025-05-16 14:22:30|20740.2|20728.2|20744.9|20732.9|20744.9|20732.9|20740.2|20728.2|10
1747405360000|2025-05-16 14:22:40|20743|20731|20748.3|20736.3|20748.3|20736.3|20741.4|20729.4|43
1747405370000|2025-05-16 14:22:50|20747.3|20735.3|20747|20735|20751.1|20739.1|20747|20735|31
1747405380000|2025-05-16 14:23:00|20748.3|20736.3|20747.3|20735.3|20748.3|20736.3|20747|20735|48
1747405390000|2025-05-16 14:23:10|20747.6|20735.6|20748.6|20736.6|20749.8|20737.8|20747.3|20735.3|2
1747405400000|2025-05-16 14:23:20|20747.6|20735.6|20756.1|20744.1|20756.4|20744.4|20747|20735|9
1747405410000|2025-05-16 14:23:30|20753.6|20741.6|20752.6|20740.6|20753.6|20741.6|20751.4|20739.4|12
1747405420000|2025-05-16 14:23:40|20751.6|20739.6|20752.6|20740.6|20752.9|20740.9|20751.6|20739.6|17
1747405430000|2025-05-16 14:23:50|20752.9|20740.9|20758.6|20746.6|20758.6|20746.6|20752.9|20740.9|32
1747405440000|2025-05-16 14:24:00|20758.3|20746.3|20758.6|20746.6|20759.5|20747.5|20758.3|20746.3|39
1747405450000|2025-05-16 14:24:10|20758.3|20746.3|20756.1|20744.1|20758.3|20746.3|20754.8|20742.8|5
1747405460000|2025-05-16 14:24:20|20754.8|20742.8|20767.4|20755.4|20768.3|20756.3|20754.8|20742.8|30
1747405470000|2025-05-16 14:24:30|20770.5|20758.5|20766.4|20754.4|20770.5|20758.5|20763.3|20751.3|9
1747405480000|2025-05-16 14:24:40|20765.5|20753.5|20788.3|20776.3|20789.3|20777.3|20763.9|20751.9|40
1747405490000|2025-05-16 14:24:50|20789.3|20777.3|20789.6|20777.6|20789.9|20777.9|20785.8|20773.8|13
1747405500000|2025-05-16 14:25:00|20789.3|20777.3|20787.1|20775.1|20789.3|20777.3|20782.1|20770.1|11
1747405510000|2025-05-16 14:25:10|20786.8|20774.8|20788.3|20776.3|20789.6|20777.6|20785.5|20773.5|22
1747405520000|2025-05-16 14:25:20|20789.6|20777.6|20785.5|20773.5|20790.5|20778.5|20785.5|20773.5|23
1747405530000|2025-05-16 14:25:30|20784.9|20772.9|20777.4|20765.4|20789|20777|20773.3|20761.3|41
1747405540000|2025-05-16 14:25:40|20778.3|20766.3|20779.3|20767.3|20779.6|20767.6|20776.8|20764.8|5
1747405550000|2025-05-16 14:25:50|20776.8|20764.8|20774|20762|20779|20767|20774|20762|19
1747405560000|2025-05-16 14:26:00|20773|20761|20775.8|20763.8|20776.8|20764.8|20770.5|20758.5|12
1747405570000|2025-05-16 14:26:10|20777.1|20765.1|20775.5|20763.5|20778|20766|20775.5|20763.5|17
1747405580000|2025-05-16 14:26:20|20774.9|20762.9|20775.5|20763.5|20776.8|20764.8|20774.9|20762.9|1
1747405590000|2025-05-16 14:26:30|20774.6|20762.6|20771.8|20759.8|20774.6|20762.6|20771.8|20759.8|2
1747405600000|2025-05-16 14:26:40|20772.1|20760.1|20768.6|20756.6|20772.1|20760.1|20768.6|20756.6|1
1747405610000|2025-05-16 14:26:50|20768.3|20756.3|20758.6|20746.6|20768.3|20756.3|20758.6|20746.6|29
1747405620000|2025-05-16 14:27:00|20759.6|20747.6|20764.6|20752.6|20764.6|20752.6|20758.9|20746.9|7
1747405630000|2025-05-16 14:27:10|20764.3|20752.3|20760.8|20748.8|20764.3|20752.3|20759.6|20747.6|23
1747405640000|2025-05-16 14:27:20|20759.9|20747.9|20759.6|20747.6|20763.3|20751.3|20759.6|20747.6|1
1747405650000|2025-05-16 14:27:30|20759.9|20747.9|20758.9|20746.9|20760.4|20748.4|20758.9|20746.9|17
1747405660000|2025-05-16 14:27:40|20758.3|20746.3|20752.9|20740.9|20758.3|20746.3|20752.9|20740.9|6
1747405670000|2025-05-16 14:27:50|20754.9|20742.9|20754.9|20742.9|20754.9|20742.9|20754.9|20742.9|12
1747405680000|2025-05-16 14:28:00|20754.6|20742.6|20753.6|20741.6|20754.6|20742.6|20753.6|20741.6|3
1747405690000|2025-05-16 14:28:10|20751.1|20739.1|20757.4|20745.4|20757.4|20745.4|20751.1|20739.1|5
1747405700000|2025-05-16 14:28:20|20758.3|20746.3|20759.3|20747.3|20759.3|20747.3|20756.8|20744.8|22
1747405710000|2025-05-16 14:28:30|20760.2|20748.2|20760.2|20748.2|20760.2|20748.2|20760.2|20748.2|1
1747405720000|2025-05-16 14:28:40|20760.5|20748.5|20763|20751|20763|20751|20760.2|20748.2|6
1747405730000|2025-05-16 14:28:50|20764.8|20752.8|20762.3|20750.3|20764.8|20752.8|20762.1|20750.1|16
1747405740000|2025-05-16 14:29:00|20762.1|20750.1|20754.8|20742.8|20762.3|20750.3|20754.8|20742.8|7
1747405750000|2025-05-16 14:29:10|20756.8|20744.8|20755.8|20743.8|20756.8|20744.8|20754.6|20742.6|11
1747405760000|2025-05-16 14:29:20|20755.5|20743.5|20754.8|20742.8|20755.5|20743.5|20752.6|20740.6|30
1747405770000|2025-05-16 14:29:30|20756.1|20744.1|20754.8|20742.8|20756.4|20744.4|20754.8|20742.8|26
1747405780000|2025-05-16 14:29:40|20755.8|20743.8|20754.8|20742.8|20755.8|20743.8|20754.5|20742.5|4
1747405790000|2025-05-16 14:29:50|20754.5|20742.5|20756.1|20744.1|20756.1|20744.1|20754.5|20742.5|16
1747405800000|2025-05-16 14:30:00|20758.3|20746.3|20760.8|20748.8|20761.8|20749.8|20757.3|20745.3|2
1747405820000|2025-05-16 14:30:20|20761.1|20749.1|20762.3|20750.3|20764.2|20752.2|20759.8|20747.8|4
1747405830000|2025-05-16 14:30:30|20763.6|20751.6|20765.8|20753.8|20766.7|20754.7|20763.6|20751.6|1
1747405840000|2025-05-16 14:30:40|20764.8|20752.8|20761.1|20749.1|20764.8|20752.8|20761.1|20749.1|1
1747405850000|2025-05-16 14:30:50|20761.4|20749.4|20760.4|20748.4|20761.7|20749.7|20759.2|20747.2|5
1747405860000|2025-05-16 14:31:00|20761.4|20749.4|20762.6|20750.6|20763.9|20751.9|20761.4|20749.4|14
1747405870000|2025-05-16 14:31:10|20761.7|20749.7|20756.7|20744.7|20761.7|20749.7|20756.7|20744.7|8
1747405880000|2025-05-16 14:31:20|20759.2|20747.2|20757.9|20745.9|20760.4|20748.4|20757.9|20745.9|4
1747405890000|2025-05-16 14:31:30|20756|20744|20755.4|20743.4|20756.7|20744.7|20754.2|20742.2|16
1747405900000|2025-05-16 14:31:40|20761.1|20749.1|20762.9|20750.9|20762.9|20750.9|20761.1|20749.1|1
1747405910000|2025-05-16 14:31:50|20757.9|20745.9|20757.9|20745.9|20760.4|20748.4|20757.9|20745.9|2
1747405920000|2025-05-16 14:32:00|20757.6|20745.6|20756.4|20744.4|20757.9|20745.9|20756.4|20744.4|3
1747405930000|2025-05-16 14:32:10|20755.4|20743.4|20756.7|20744.7|20756.7|20744.7|20754.2|20742.2|6
1747405940000|2025-05-16 14:32:20|20755.7|20743.7|20756|20744|20757|20745|20755.4|20743.4|2
1747405950000|2025-05-16 14:32:30|20755.7|20743.7|20752|20740|20755.7|20743.7|20751.7|20739.7|4
1747405960000|2025-05-16 14:32:40|20751|20739|20748.5|20736.5|20751|20739|20748.5|20736.5|11
1747405970000|2025-05-16 14:32:50|20749.2|20737.2|20748.2|20736.2|20749.2|20737.2|20748.2|20736.2|11
1747405980000|2025-05-16 14:33:00|20747|20735|20747|20735|20747|20735|20747|20735|1
1747405990000|2025-05-16 14:33:10|20748.5|20736.5|20748.5|20736.5|20748.5|20736.5|20748.5|20736.5|11
1747406000000|2025-05-16 14:33:20|20747|20735|20745.7|20733.7|20748.5|20736.5|20745.7|20733.7|2
1747406010000|2025-05-16 14:33:30|20746.7|20734.7|20745.7|20733.7|20746.7|20734.7|20745.7|20733.7|0
1747406020000|2025-05-16 14:33:40|20746.7|20734.7|20746.7|20734.7|20746.9|20734.9|20746.7|20734.7|10
1747406030000|2025-05-16 14:33:50|20744.2|20732.2|20745.1|20733.1|20745.1|20733.1|20744.2|20732.2|9
1747406040000|2025-05-16 14:34:00|20738.6|20726.6|20732|20720|20738.6|20726.6|20731.1|20719.1|14
1747406050000|2025-05-16 14:34:10|20733.6|20721.6|20731.7|20719.7|20733.6|20721.6|20731.4|20719.4|7
1747406060000|2025-05-16 14:34:20|20735.1|20723.1|20734.8|20722.8|20735.4|20723.4|20734.8|20722.8|7
1747406070000|2025-05-16 14:34:30|20735.1|20723.1|20734.8|20722.8|20735.4|20723.4|20734.8|20722.8|0
1747406080000|2025-05-16 14:34:40|20731.9|20719.9|20729.1|20717.1|20731.9|20719.9|20729.1|20717.1|4
1747406090000|2025-05-16 14:34:50|20728.9|20716.9|20726.4|20714.4|20728.9|20716.9|20725.1|20713.1|20
1747406100000|2025-05-16 14:35:00|20725.4|20713.4|20724.1|20712.1|20725.4|20713.4|20724.1|20712.1|1
1747406110000|2025-05-16 14:35:10|20723.9|20711.9|20723.9|20711.9|20725.4|20713.4|20723.9|20711.9|1
1747406120000|2025-05-16 14:35:20|20724.1|20712.1|20717.3|20705.3|20724.1|20712.1|20717.3|20705.3|13
1747406130000|2025-05-16 14:35:30|20717.6|20705.6|20721.1|20709.1|20722.3|20710.3|20716.6|20704.6|3
1747406140000|2025-05-16 14:35:40|20720.1|20708.1|20719.1|20707.1|20720.1|20708.1|20715.4|20703.4|16
1747406160000|2025-05-16 14:36:00|20718.5|20706.5|20722.2|20710.2|20723.2|20711.2|20718.5|20706.5|22
1747406170000|2025-05-16 14:36:10|20721|20709|20716.6|20704.6|20721|20709|20715|20703|30
1747406180000|2025-05-16 14:36:20|20716.3|20704.3|20712.8|20700.8|20716.3|20704.3|20712.8|20700.8|5
1747406190000|2025-05-16 14:36:30|20715.3|20703.3|20716.3|20704.3|20717.5|20705.5|20715|20703|33
1747406200000|2025-05-16 14:36:40|20715|20703|20711.9|20699.9|20715|20703|20711.9|20699.9|3
1747406210000|2025-05-16 14:36:50|20712.8|20700.8|20710.6|20698.6|20712.8|20700.8|20710.6|20698.6|9
1747406220000|2025-05-16 14:37:00|20710.3|20698.3|20712.8|20700.8|20712.8|20700.8|20710.3|20698.3|1
1747406230000|2025-05-16 14:37:10|20711.9|20699.9|20713.1|20701.1|20715.3|20703.3|20711.9|20699.9|4
1747406240000|2025-05-16 14:37:20|20711.9|20699.9|20710.6|20698.6|20711.9|20699.9|20710.6|20698.6|2
1747406250000|2025-05-16 14:37:30|20710.9|20698.9|20714.1|20702.1|20715|20703|20710.6|20698.6|10
1747406260000|2025-05-16 14:37:40|20713.8|20701.8|20713.8|20701.8|20713.8|20701.8|20713.8|20701.8|4
1747406270000|2025-05-16 14:37:50|20713.5|20701.5|20711.6|20699.6|20714.1|20702.1|20710.3|20698.3|5
1747406280000|2025-05-16 14:38:00|20711.3|20699.3|20705.3|20693.3|20711.3|20699.3|20705.3|20693.3|26
1747406290000|2025-05-16 14:38:10|20705|20693|20703.8|20691.8|20706.6|20694.6|20703.8|20691.8|7
1747406300000|2025-05-16 14:38:20|20704.1|20692.1|20704.1|20692.1|20706.3|20694.3|20704.1|20692.1|2
1747406310000|2025-05-16 14:38:30|20703.8|20691.8|20704.1|20692.1|20704.1|20692.1|20703.8|20691.8|1
1747406320000|2025-05-16 14:38:40|20704|20692|20700.6|20688.6|20704|20692|20699|20687|33
1747406330000|2025-05-16 14:38:50|20700.3|20688.3|20700.3|20688.3|20702.5|20690.5|20700.3|20688.3|3
1747406340000|2025-05-16 14:39:00|20699|20687|20700.3|20688.3|20702.8|20690.8|20699|20687|5
1747406360000|2025-05-16 14:39:20|20700|20688|20697.8|20685.8|20700|20688|20697.5|20685.5|5
1747406370000|2025-05-16 14:39:30|20698.1|20686.1|20699|20687|20700.3|20688.3|20697.5|20685.5|5
1747406380000|2025-05-16 14:39:40|20700|20688|20698.4|20686.4|20700.3|20688.3|20698.1|20686.1|9
1747406390000|2025-05-16 14:39:50|20698.1|20686.1|20698.1|20686.1|20698.4|20686.4|20698.1|20686.1|1
1747406400000|2025-05-16 14:40:00|20697.8|20685.8|20698.1|20686.1|20698.1|20686.1|20697.8|20685.8|3
1747406410000|2025-05-16 14:40:10|20698.4|20686.4|20698.4|20686.4|20699.3|20687.3|20698.4|20686.4|1
1747406420000|2025-05-16 14:40:20|20701.5|20689.5|20701.5|20689.5|20701.5|20689.5|20701.5|20689.5|2
1747406430000|2025-05-16 14:40:30|20700.6|20688.6|20700.3|20688.3|20700.6|20688.6|20700.3|20688.3|19
1747406440000|2025-05-16 14:40:40|20702.2|20690.2|20702.5|20690.5|20702.8|20690.8|20702.2|20690.2|2
1747406450000|2025-05-16 14:40:50|20702.2|20690.2|20702.2|20690.2|20702.2|20690.2|20702.2|20690.2|8
1747406460000|2025-05-16 14:41:00|20702.8|20690.8|20704.7|20692.7|20704.7|20692.7|20702.8|20690.8|4
1747406470000|2025-05-16 14:41:10|20706.9|20694.9|20708.2|20696.2|20708.2|20696.2|20706.9|20694.9|2
1747406480000|2025-05-16 14:41:20|20709.1|20697.1|20709.7|20697.7|20709.7|20697.7|20709.1|20697.1|0
1747406490000|2025-05-16 14:41:30|20711.6|20699.6|20712.2|20700.2|20714.4|20702.4|20711.6|20699.6|4
1747406500000|2025-05-16 14:41:40|||||||||2
1747406510000|2025-05-16 14:41:50|20712.8|20700.8|20714.7|20702.7|20714.7|20702.7|20712.8|20700.8|14
1747406520000|2025-05-16 14:42:00|||||||||4
1747406530000|2025-05-16 14:42:10|20713.7|20701.7|20714.7|20702.7|20714.7|20702.7|20713.7|20701.7|5
1747406540000|2025-05-16 14:42:20|20712.9|20700.9|20709.4|20697.4|20712.9|20700.9|20708.1|20696.1|17
1747406550000|2025-05-16 14:42:30|20708.1|20696.1|20706.9|20694.9|20709.1|20697.1|20706.9|20694.9|5
1747406570000|2025-05-16 14:42:50|||||||||1
1747406580000|2025-05-16 14:43:00|20707.2|20695.2|20707.2|20695.2|20707.2|20695.2|20707.2|20695.2|3
1747406590000|2025-05-16 14:43:10|20706.6|20694.6|20706.6|20694.6|20706.6|20694.6|20706.6|20694.6|5
1747406600000|2025-05-16 14:43:20|20709.1|20697.1|20709.1|20697.1|20709.1|20697.1|20709.1|20697.1|1
1747406610000|2025-05-16 14:43:30|20710.3|20698.3|20709.1|20697.1|20710.3|20698.3|20709.1|20697.1|7
1747406620000|2025-05-16 14:43:40|20708.8|20696.8|20706.6|20694.6|20708.8|20696.8|20706.6|20694.6|5
1747406630000|2025-05-16 14:43:50|||||||||7
1747406640000|2025-05-16 14:44:00|20706.9|20694.9|20706.9|20694.9|20708.7|20696.7|20706.9|20694.9|12
1747406650000|2025-05-16 14:44:10|20704.7|20692.7|20703.4|20691.4|20704.7|20692.7|20703.1|20691.1|8
1747406660000|2025-05-16 14:44:20|20704.4|20692.4|20714.7|20702.7|20714.7|20702.7|20703.4|20691.4|14
1747406680000|2025-05-16 14:44:40|20714.4|20702.4|20712.8|20700.8|20714.4|20702.4|20711.9|20699.9|5
1747406690000|2025-05-16 14:44:50|20713.1|20701.1|20714.4|20702.4|20714.4|20702.4|20712.8|20700.8|15
1747406700000|2025-05-16 14:45:00|20716.6|20704.6|20717.5|20705.5|20718.5|20706.5|20716.3|20704.3|5
1747406710000|2025-05-16 14:45:10|20718.5|20706.5|20718.5|20706.5|20718.5|20706.5|20716.3|20704.3|0
1747406720000|2025-05-16 14:45:20|20719.4|20707.4|20721.6|20709.6|20721.6|20709.6|20719.4|20707.4|1
1747406740000|2025-05-16 14:45:40|20721.3|20709.3|20718.8|20706.8|20721.6|20709.6|20718.8|20706.8|2
1747406750000|2025-05-16 14:45:50|20719.1|20707.1|20718.8|20706.8|20719.1|20707.1|20717.5|20705.5|4
1747406760000|2025-05-16 14:46:00|20717.8|20705.8|20719.1|20707.1|20719.4|20707.4|20717.8|20705.8|4
1747406780000|2025-05-16 14:46:20|20717.5|20705.5|20719.1|20707.1|20719.1|20707.1|20716.6|20704.6|6
1747406790000|2025-05-16 14:46:30|||||||||1
1747406800000|2025-05-16 14:46:40|20716.6|20704.6|20719.1|20707.1|20719.1|20707.1|20716.6|20704.6|7
1747406810000|2025-05-16 14:46:50|20718.8|20706.8|20720.6|20708.6|20720.6|20708.6|20717.8|20705.8|12
1747406820000|2025-05-16 14:47:00|20722.2|20710.2|20718.4|20706.4|20722.2|20710.2|20718.4|20706.4|8
1747406830000|2025-05-16 14:47:10|20719.4|20707.4|20719.4|20707.4|20719.7|20707.7|20719.4|20707.4|5
1747406840000|2025-05-16 14:47:20|20718.1|20706.1|20719.4|20707.4|20719.4|20707.4|20718.1|20706.1|2
1747406850000|2025-05-16 14:47:30|20719.1|20707.1|20718.1|20706.1|20719.1|20707.1|20718.1|20706.1|1
1747406860000|2025-05-16 14:47:40|20717.2|20705.2|20714.7|20702.7|20717.2|20705.2|20714.7|20702.7|6
1747406870000|2025-05-16 14:47:50|20715.6|20703.6|20715.6|20703.6|20715.6|20703.6|20715.6|20703.6|3
1747406880000|2025-05-16 14:48:00|20716.9|20704.9|20719.7|20707.7|20719.7|20707.7|20716.9|20704.9|1
1747406890000|2025-05-16 14:48:10|20719.4|20707.4|20719.4|20707.4|20719.4|20707.4|20719.1|20707.1|0
1747406900000|2025-05-16 14:48:20|20718.4|20706.4|20715.6|20703.6|20718.4|20706.4|20715.6|20703.6|3
1747406910000|2025-05-16 14:48:30|20715.9|20703.9|20715.6|20703.6|20715.9|20703.9|20715.6|20703.6|0
1747406920000|2025-05-16 14:48:40|20715.9|20703.9|20714.6|20702.6|20716.9|20704.9|20714.6|20702.6|1
1747406940000|2025-05-16 14:49:00|20714.4|20702.4|20709.6|20697.6|20714.4|20702.4|20709.4|20697.4|5
1747406950000|2025-05-16 14:49:10|20711.9|20699.9|20710|20698|20711.9|20699.9|20709.4|20697.4|3
1747406960000|2025-05-16 14:49:20|20709.1|20697.1|20709.1|20697.1|20709.1|20697.1|20709.1|20697.1|2
1747406970000|2025-05-16 14:49:30|20711|20699|20710|20698|20711|20699|20710|20698|0
1747406980000|2025-05-16 14:49:40|20711|20699|20711|20699|20711|20699|20710|20698|1
1747406990000|2025-05-16 14:49:50|20711.6|20699.6|20711.6|20699.6|20711.6|20699.6|20711.3|20699.3|2
1747407000000|2025-05-16 14:50:00|20711.3|20699.3|20708.8|20696.8|20713.8|20701.8|20708.8|20696.8|3
1747407010000|2025-05-16 14:50:10|20706.6|20694.6|20706.8|20694.8|20706.8|20694.8|20706.6|20694.6|13
1747407020000|2025-05-16 14:50:20|20707.1|20695.1|20707.1|20695.1|20707.1|20695.1|20707.1|20695.1|2
1747407030000|2025-05-16 14:50:30|20706.8|20694.8|20706.5|20694.5|20707.1|20695.1|20706.5|20694.5|3
1747407040000|2025-05-16 14:50:40|20708.8|20696.8|20709|20697|20709|20697|20708.8|20696.8|4
1747407050000|2025-05-16 14:50:50|20708.8|20696.8|20706.5|20694.5|20708.8|20696.8|20706.5|20694.5|3
1747407060000|2025-05-16 14:51:00|||||||||1
1747407080000|2025-05-16 14:51:20|20705.6|20693.6|20702.1|20690.1|20705.6|20693.6|20701.8|20689.8|8
1747407090000|2025-05-16 14:51:30|20701.8|20689.8|20704.3|20692.3|20704.3|20692.3|20701.8|20689.8|1
1747407100000|2025-05-16 14:51:40|20703.1|20691.1|20704|20692|20704|20692|20700.3|20688.3|11
1747407110000|2025-05-16 14:51:50|20705|20693|20706.5|20694.5|20706.5|20694.5|20704|20692|5
1747407120000|2025-05-16 14:52:00|20707.1|20695.1|20708.1|20696.1|20708.1|20696.1|20706.8|20694.8|10
1747407130000|2025-05-16 14:52:10|20710.3|20698.3|20714|20702|20714|20702|20710.3|20698.3|7
1747407140000|2025-05-16 14:52:20|20714.3|20702.3|20715.3|20703.3|20715.6|20703.6|20714.3|20702.3|4
1747407160000|2025-05-16 14:52:40|20715|20703|20713.1|20701.1|20715|20703|20713.1|20701.1|7
1747407170000|2025-05-16 14:52:50|20714.3|20702.3|20714|20702|20714.3|20702.3|20714|20702|0
1747407180000|2025-05-16 14:53:00|20714.3|20702.3|20711.5|20699.5|20715|20703|20710.3|20698.3|4
1747407190000|2025-05-16 14:53:10|20710.6|20698.6|20709.3|20697.3|20710.6|20698.6|20708.1|20696.1|1
1747407200000|2025-05-16 14:53:20|20709|20697|20709|20697|20709|20697|20709|20697|4
1747407210000|2025-05-16 14:53:30|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|0
1747407220000|2025-05-16 14:53:40|20710.9|20698.9|20709.3|20697.3|20711.5|20699.5|20709.3|20697.3|2
1747407230000|2025-05-16 14:53:50|20711.8|20699.8|20711.8|20699.8|20711.8|20699.8|20711.5|20699.5|0
1747407240000|2025-05-16 14:54:00|20711.5|20699.5|20711.5|20699.5|20711.8|20699.8|20711.5|20699.5|0
1747407250000|2025-05-16 14:54:10|20709.3|20697.3|20709.3|20697.3|20709.3|20697.3|20709|20697|1
1747407260000|2025-05-16 14:54:20|20706.8|20694.8|20707.8|20695.8|20707.8|20695.8|20706.8|20694.8|1
1747407270000|2025-05-16 14:54:30|20706.8|20694.8|20706.8|20694.8|20706.8|20694.8|20706.5|20694.5|5
1747407280000|2025-05-16 14:54:40|||||||||1
1747407290000|2025-05-16 14:54:50|||||||||3
1747407300000|2025-05-16 14:55:00|20707.1|20695.1|20706.8|20694.8|20707.1|20695.1|20706.8|20694.8|3
1747407310000|2025-05-16 14:55:10|20707.1|20695.1|20705.6|20693.6|20707.1|20695.1|20705.6|20693.6|1
1747407320000|2025-05-16 14:55:20|20704.6|20692.6|20708.1|20696.1|20709|20697|20704.6|20692.6|1
1747407330000|2025-05-16 14:55:30|20708.4|20696.4|20709|20697|20709|20697|20708.4|20696.4|15
1747407340000|2025-05-16 14:55:40|20706.2|20694.2|20707.5|20695.5|20707.5|20695.5|20706.2|20694.2|3
1747407350000|2025-05-16 14:55:50|20707.8|20695.8|20709|20697|20709|20697|20707.8|20695.8|2
1747407360000|2025-05-16 14:56:00|20711.5|20699.5|20709|20697|20711.5|20699.5|20709|20697|1
1747407370000|2025-05-16 14:56:10|20707.5|20695.5|20711.5|20699.5|20711.5|20699.5|20707.5|20695.5|4
1747407380000|2025-05-16 14:56:20|20711.2|20699.2|20711.2|20699.2|20711.5|20699.5|20711.2|20699.2|1
1747407390000|2025-05-16 14:56:30|20711.5|20699.5|20711.5|20699.5|20711.5|20699.5|20711.5|20699.5|0
1747407400000|2025-05-16 14:56:40|20714|20702|20711.5|20699.5|20714|20702|20711.5|20699.5|3
1747407410000|2025-05-16 14:56:50|20712.5|20700.5|20712.5|20700.5|20712.5|20700.5|20712.5|20700.5|0
1747407420000|2025-05-16 14:57:00|20712.8|20700.8|20709.6|20697.6|20713.1|20701.1|20709.3|20697.3|7
1747407450000|2025-05-16 14:57:30|20711.8|20699.8|20710.8|20698.8|20713.3|20701.3|20710.5|20698.5|5
1747407460000|2025-05-16 14:57:40|20711.8|20699.8|20713|20701|20713.3|20701.3|20711.8|20699.8|1
1747407470000|2025-05-16 14:57:50|20711.8|20699.8|20714|20702|20714.3|20702.3|20711.8|20699.8|1
1747407480000|2025-05-16 14:58:00|20714.3|20702.3|20720.8|20708.8|20721.8|20709.8|20714|20702|7
1747407490000|2025-05-16 14:58:10|20720.5|20708.5|20720.5|20708.5|20720.5|20708.5|20719.6|20707.6|0
1747407500000|2025-05-16 14:58:20|20721.5|20709.5|20717.1|20705.1|20721.5|20709.5|20717.1|20705.1|1
1747407510000|2025-05-16 14:58:30|20718|20706|20716.1|20704.1|20718.3|20706.3|20715.2|20703.2|3
1747407540000|2025-05-16 14:59:00|20717.1|20705.1|20716.5|20704.5|20717.1|20705.1|20714.6|20702.6|5
1747407550000|2025-05-16 14:59:10|20718|20706|20719|20707|20719|20707|20716.5|20704.5|9
1747407560000|2025-05-16 14:59:20|20718|20706|20719|20707|20719|20707|20717.1|20705.1|1
1747407570000|2025-05-16 14:59:30|20719.3|20707.3|20719.3|20707.3|20719.3|20707.3|20719|20707|0
1747407580000|2025-05-16 14:59:40|20720.8|20708.8|20721.8|20709.8|20722.7|20710.7|20720.8|20708.8|1
1747407590000|2025-05-16 14:59:50|20722.1|20710.1|20722.1|20710.1|20722.1|20710.1|20722.1|20710.1|1
1747407600000|2025-05-16 15:00:00|20721.8|20709.8|20721.5|20709.5|20721.8|20709.8|20721.5|20709.5|1
1747407610000|2025-05-16 15:00:10|||||||||1
1747407620000|2025-05-16 15:00:20|20719.6|20707.6|20720.9|20708.9|20722.2|20710.2|20719.6|20707.6|7
1747407630000|2025-05-16 15:00:30|20720.6|20708.6|20720.3|20708.3|20720.6|20708.6|20720.3|20708.3|2
1747407650000|2025-05-16 15:00:50|20719.4|20707.4|20717.1|20705.1|20719.4|20707.4|20715.9|20703.9|4
1747407660000|2025-05-16 15:01:00|20716.9|20704.9|20717.1|20705.1|20717.1|20705.1|20716.9|20704.9|5
1747407670000|2025-05-16 15:01:10|20718.4|20706.4|20718.1|20706.1|20720.6|20708.6|20718.1|20706.1|2
1747407680000|2025-05-16 15:01:20|20718.4|20706.4|20720.6|20708.6|20720.6|20708.6|20718.1|20706.1|2
1747407690000|2025-05-16 15:01:30|20719.6|20707.6|20720.9|20708.9|20720.9|20708.9|20719.3|20707.3|0
1747407700000|2025-05-16 15:01:40|20721.8|20709.8|20721.8|20709.8|20722.8|20710.8|20721.8|20709.8|6
1747407710000|2025-05-16 15:01:50|20720.9|20708.9|20720.9|20708.9|20720.9|20708.9|20720.9|20708.9|3
1747407720000|2025-05-16 15:02:00|20725.6|20713.6|20726.2|20714.2|20728.1|20716.1|20725.6|20713.6|3
1747407730000|2025-05-16 15:02:10|20727.1|20715.1|20728.7|20716.7|20728.7|20716.7|20726.8|20714.8|13
1747407750000|2025-05-16 15:02:30|20733.1|20721.1|20733.1|20721.1|20733.1|20721.1|20733.1|20721.1|5
1747407760000|2025-05-16 15:02:40|20735.6|20723.6|20737.8|20725.8|20737.8|20725.8|20734.3|20722.3|3
1747407770000|2025-05-16 15:02:50|20736.8|20724.8|20735.9|20723.9|20737.1|20725.1|20735.9|20723.9|3
1747407780000|2025-05-16 15:03:00|20734.3|20722.3|20732.8|20720.8|20734.3|20722.3|20732.8|20720.8|4
1747407790000|2025-05-16 15:03:10|20731.8|20719.8|20731.8|20719.8|20731.8|20719.8|20731.8|20719.8|6
1747407800000|2025-05-16 15:03:20|20730.9|20718.9|20736.8|20724.8|20736.8|20724.8|20730.9|20718.9|1
1747407810000|2025-05-16 15:03:30|20735.9|20723.9|20733.4|20721.4|20735.9|20723.9|20733.4|20721.4|2
1747407820000|2025-05-16 15:03:40|20732.4|20720.4|20730.9|20718.9|20732.4|20720.4|20730.6|20718.6|2
1747407830000|2025-05-16 15:03:50|20728.4|20716.4|20728.4|20716.4|20728.4|20716.4|20727.4|20715.4|9
1747407840000|2025-05-16 15:04:00|20728.7|20716.7|20729.9|20717.9|20729.9|20717.9|20728.7|20716.7|0
1747407850000|2025-05-16 15:04:10|20730.9|20718.9|20729.9|20717.9|20730.9|20718.9|20729.9|20717.9|0
1747407860000|2025-05-16 15:04:20|20730.9|20718.9|20734.9|20722.9|20734.9|20722.9|20730.9|20718.9|2
1747407870000|2025-05-16 15:04:30|20734.3|20722.3|20729.9|20717.9|20734.3|20722.3|20729.9|20717.9|6
1747407880000|2025-05-16 15:04:40|20731.2|20719.2|20731.5|20719.5|20731.5|20719.5|20730.2|20718.2|1
1747407890000|2025-05-16 15:04:50|20731.8|20719.8|20733.7|20721.7|20733.7|20721.7|20731.8|20719.8|0
1747407900000|2025-05-16 15:05:00|20732.7|20720.7|20732.4|20720.4|20732.7|20720.7|20732.4|20720.4|1
1747407910000|2025-05-16 15:05:10|20732.7|20720.7|20732.7|20720.7|20732.7|20720.7|20732.7|20720.7|6
1747407920000|2025-05-16 15:05:20|20733|20721|20731.5|20719.5|20733|20721|20731.5|20719.5|5
1747407930000|2025-05-16 15:05:30|||||||||1
1747407940000|2025-05-16 15:05:40|||||||||1
1747407950000|2025-05-16 15:05:50|||||||||3
1747407960000|2025-05-16 15:06:00|20731.2|20719.2|20727.7|20715.7|20731.2|20719.2|20727.7|20715.7|6
1747407970000|2025-05-16 15:06:10|20727.4|20715.4|20726.5|20714.5|20727.4|20715.4|20726.5|20714.5|2
1747407980000|2025-05-16 15:06:20|20724.5|20712.5|20732.4|20720.4|20732.4|20720.4|20724.5|20712.5|5
1747408000000|2025-05-16 15:06:40|20731.4|20719.4|20731.2|20719.2|20731.4|20719.4|20731.2|20719.2|3
1747408010000|2025-05-16 15:06:50|20731.4|20719.4|20727.4|20715.4|20731.4|20719.4|20724.9|20712.9|1
1747408020000|2025-05-16 15:07:00|20729.9|20717.9|20730.2|20718.2|20730.2|20718.2|20727.7|20715.7|5
1747408030000|2025-05-16 15:07:10|20729.2|20717.2|20728.9|20716.9|20729.2|20717.2|20728.9|20716.9|4
1747408040000|2025-05-16 15:07:20|20728.7|20716.7|20722.7|20710.7|20728.7|20716.7|20722.7|20710.7|6
1747408050000|2025-05-16 15:07:30|20723.6|20711.6|20723.9|20711.9|20723.9|20711.9|20722.7|20710.7|1
1747408060000|2025-05-16 15:07:40|20725.9|20713.9|20726.1|20714.1|20726.1|20714.1|20725.9|20713.9|0
1747408070000|2025-05-16 15:07:50|20726.4|20714.4|20730.2|20718.2|20730.2|20718.2|20726.4|20714.4|0
1747408080000|2025-05-16 15:08:00|20731.1|20719.1|20738.9|20726.9|20741.4|20729.4|20731.1|20719.1|24
1747408090000|2025-05-16 15:08:10|20739.2|20727.2|20739.2|20727.2|20739.5|20727.5|20739.2|20727.2|10
1747408100000|2025-05-16 15:08:20|20739.5|20727.5|20738.3|20726.3|20739.5|20727.5|20738.3|20726.3|1
1747408110000|2025-05-16 15:08:30|20738|20726|20736.7|20724.7|20738.9|20726.9|20736.7|20724.7|4
1747408120000|2025-05-16 15:08:40|20736.4|20724.4|20733.9|20721.9|20736.4|20724.4|20733.9|20721.9|10
1747408130000|2025-05-16 15:08:50|||||||||2
1747408140000|2025-05-16 15:09:00|20733|20721|20733.9|20721.9|20733.9|20721.9|20732.4|20720.4|4
1747408150000|2025-05-16 15:09:10|20733.6|20721.6|20733.9|20721.9|20733.9|20721.9|20733.6|20721.6|1
1747408160000|2025-05-16 15:09:20|20735.8|20723.8|20734.9|20722.9|20735.8|20723.8|20734.9|20722.9|0
1747408170000|2025-05-16 15:09:30|20739.9|20727.9|20738.6|20726.6|20739.9|20727.9|20738.6|20726.6|5
1747408180000|2025-05-16 15:09:40|20737.7|20725.7|20738.9|20726.9|20738.9|20726.9|20737.7|20725.7|4
1747408200000|2025-05-16 15:10:00|20741.4|20729.4|20740.2|20728.2|20741.4|20729.4|20740.2|20728.2|3
1747408210000|2025-05-16 15:10:10|20739.6|20727.6|20737.7|20725.7|20739.6|20727.6|20737.7|20725.7|4
1747408220000|2025-05-16 15:10:20|20738|20726|20743.9|20731.9|20743.9|20731.9|20738|20726|5
1747408230000|2025-05-16 15:10:30|20743.6|20731.6|20748.6|20736.6|20748.6|20736.6|20743.6|20731.6|2
1747408240000|2025-05-16 15:10:40|20747.7|20735.7|20748.9|20736.9|20748.9|20736.9|20747.7|20735.7|1
1747408250000|2025-05-16 15:10:50|20751.4|20739.4|20751.4|20739.4|20751.4|20739.4|20751.4|20739.4|5
1747408260000|2025-05-16 15:11:00|20751.7|20739.7|20751.7|20739.7|20751.7|20739.7|20751.7|20739.7|4
1747408270000|2025-05-16 15:11:10|20750.5|20738.5|20750.5|20738.5|20750.5|20738.5|20750.5|20738.5|0
1747408280000|2025-05-16 15:11:20|20750.2|20738.2|20749.9|20737.9|20750.2|20738.2|20749.9|20737.9|5
1747408290000|2025-05-16 15:11:30|20750.8|20738.8|20749.9|20737.9|20750.8|20738.8|20749.9|20737.9|4
1747408300000|2025-05-16 15:11:40|20748.9|20736.9|20748.9|20736.9|20748.9|20736.9|20748.9|20736.9|0
1747408310000|2025-05-16 15:11:50|20749.9|20737.9|20749.9|20737.9|20749.9|20737.9|20749.9|20737.9|0
1747408320000|2025-05-16 15:12:00|20750.8|20738.8|20751.1|20739.1|20752.1|20740.1|20750.8|20738.8|5
1747408330000|2025-05-16 15:12:10|20751.4|20739.4|20750.8|20738.8|20751.4|20739.4|20750.8|20738.8|2
1747408340000|2025-05-16 15:12:20|20751.1|20739.1|20751.1|20739.1|20751.1|20739.1|20750.8|20738.8|3
1747408350000|2025-05-16 15:12:30|20750.2|20738.2|20749.9|20737.9|20750.2|20738.2|20749.9|20737.9|2
1747408370000|2025-05-16 15:12:50|20747.1|20735.1|20747.4|20735.4|20747.4|20735.4|20745.2|20733.2|9
1747408400000|2025-05-16 15:13:20|20746.1|20734.1|20743.6|20731.6|20746.1|20734.1|20742.7|20730.7|10
1747408410000|2025-05-16 15:13:30|20743.3|20731.3|20740.2|20728.2|20743.3|20731.3|20739.6|20727.6|2
1747408420000|2025-05-16 15:13:40|20741|20729|20743.6|20731.6|20743.6|20731.6|20741|20729|12
1747408430000|2025-05-16 15:13:50|20742.4|20730.4|20741.1|20729.1|20742.4|20730.4|20738.6|20726.6|2
1747408440000|2025-05-16 15:14:00|20743.6|20731.6|20742.1|20730.1|20743.6|20731.6|20742.1|20730.1|0
1747408450000|2025-05-16 15:14:10|20742.4|20730.4|20742.1|20730.1|20742.4|20730.4|20742.1|20730.1|4
1747408460000|2025-05-16 15:14:20|20739.6|20727.6|20740.8|20728.8|20741.8|20729.8|20739.6|20727.6|2
1747408470000|2025-05-16 15:14:30|||||||||1
1747408480000|2025-05-16 15:14:40|20741.8|20729.8|20743.6|20731.6|20743.6|20731.6|20741.8|20729.8|2
1747408490000|2025-05-16 15:14:50|20744.6|20732.6|20746.1|20734.1|20747.1|20735.1|20744.6|20732.6|2
1747408500000|2025-05-16 15:15:00|20748.3|20736.3|20748.3|20736.3|20748.3|20736.3|20748.3|20736.3|4
1747408510000|2025-05-16 15:15:10|20752.1|20740.1|20749.9|20737.9|20752.7|20740.7|20749.9|20737.9|14
1747408520000|2025-05-16 15:15:20|20750.2|20738.2|20750.2|20738.2|20750.2|20738.2|20750.2|20738.2|0
1747408530000|2025-05-16 15:15:30|20749|20737|20747.4|20735.4|20749|20737|20747.4|20735.4|2
1747408540000|2025-05-16 15:15:40|20744|20732|20743.4|20731.4|20744|20732|20743.4|20731.4|7
1747408560000|2025-05-16 15:16:00|20742.4|20730.4|20744.6|20732.6|20744.6|20732.6|20742.1|20730.1|3
1747408570000|2025-05-16 15:16:10|||||||||1
1747408580000|2025-05-16 15:16:20|20746.5|20734.5|20746.5|20734.5|20746.5|20734.5|20746.5|20734.5|18
1747408590000|2025-05-16 15:16:30|20745.5|20733.5|20744|20732|20745.5|20733.5|20744|20732|2
1747408600000|2025-05-16 15:16:40|20743.7|20731.7|20743.7|20731.7|20743.7|20731.7|20743.7|20731.7|0
1747408610000|2025-05-16 15:16:50|20741.8|20729.8|20742.7|20730.7|20742.7|20730.7|20741.8|20729.8|0
1747408620000|2025-05-16 15:17:00|20741.8|20729.8|20741.8|20729.8|20741.8|20729.8|20741.8|20729.8|3
1747408630000|2025-05-16 15:17:10|||||||||2
1747408640000|2025-05-16 15:17:20|20742.7|20730.7|20744|20732|20745.2|20733.2|20742.7|20730.7|4
1747408650000|2025-05-16 15:17:30|20743|20731|20743|20731|20743|20731|20743|20731|0
1747408660000|2025-05-16 15:17:40|20743.3|20731.3|20744.5|20732.5|20745.5|20733.5|20743.3|20731.3|0
1747408670000|2025-05-16 15:17:50|20744.8|20732.8|20745.5|20733.5|20745.5|20733.5|20744.8|20732.8|2
1747408680000|2025-05-16 15:18:00|20744.2|20732.2|20745.8|20733.8|20745.8|20733.8|20744.2|20732.2|7
1747408700000|2025-05-16 15:18:20|20752|20740|20751.1|20739.1|20752|20740|20751.1|20739.1|9
1747408710000|2025-05-16 15:18:30|20748.9|20736.9|20750.1|20738.1|20750.1|20738.1|20748.9|20736.9|4
1747408720000|2025-05-16 15:18:40|20749.8|20737.8|20750.1|20738.1|20750.1|20738.1|20749.8|20737.8|0
1747408730000|2025-05-16 15:18:50|20749.8|20737.8|20752|20740|20752|20740|20749.8|20737.8|7
1747408740000|2025-05-16 15:19:00|20753.9|20741.9|20759.2|20747.2|20761.7|20749.7|20753.9|20741.9|9
1747408750000|2025-05-16 15:19:10|20759.5|20747.5|20753.2|20741.2|20762|20750|20753.2|20741.2|26
1747408760000|2025-05-16 15:19:20|20754.2|20742.2|20753.2|20741.2|20754.2|20742.2|20753.2|20741.2|2
1747408770000|2025-05-16 15:19:30|20752.9|20740.9|20751|20739|20752.9|20740.9|20751|20739|0
1747408780000|2025-05-16 15:19:40|20750.4|20738.4|20746.7|20734.7|20750.4|20738.4|20746.7|20734.7|11
1747408790000|2025-05-16 15:19:50|20745.7|20733.7|20745.7|20733.7|20746.7|20734.7|20745.7|20733.7|5
1747408800000|2025-05-16 15:20:00|||||||||3
1747408810000|2025-05-16 15:20:10|20745.4|20733.4|20744.4|20732.4|20745.7|20733.7|20744.4|20732.4|0
1747408820000|2025-05-16 15:20:20|20747.9|20735.9|20747.6|20735.6|20750.1|20738.1|20746.7|20734.7|39
1747408830000|2025-05-16 15:20:30|20747|20735|20747.3|20735.3|20749.8|20737.8|20746.1|20734.1|1
1747408840000|2025-05-16 15:20:40|20748.3|20736.3|20747|20735|20748.3|20736.3|20746.1|20734.1|1
1747408850000|2025-05-16 15:20:50|20746.1|20734.1|20747|20735|20748.3|20736.3|20746.1|20734.1|0
1747408860000|2025-05-16 15:21:00|20746.1|20734.1|20742.3|20730.3|20747.3|20735.3|20742.3|20730.3|1
1747408870000|2025-05-16 15:21:10|20742.6|20730.6|20743.6|20731.6|20743.6|20731.6|20742.6|20730.6|3
1747408880000|2025-05-16 15:21:20|20744.5|20732.5|20742|20730|20744.8|20732.8|20742|20730|2
1747408890000|2025-05-16 15:21:30|20742.3|20730.3|20742.3|20730.3|20742.3|20730.3|20740.8|20728.8|1
1747408900000|2025-05-16 15:21:40|20743.3|20731.3|20742.3|20730.3|20743.3|20731.3|20742.3|20730.3|1
1747408910000|2025-05-16 15:21:50|20743.3|20731.3|20740.1|20728.1|20743.3|20731.3|20740.1|20728.1|1
1747408920000|2025-05-16 15:22:00|20739.8|20727.8|20736.1|20724.1|20739.8|20727.8|20736.1|20724.1|4
1747408930000|2025-05-16 15:22:10|20734.8|20722.8|20734.8|20722.8|20734.8|20722.8|20734.8|20722.8|1
1747408950000|2025-05-16 15:22:30|20734.5|20722.5|20734.8|20722.8|20734.8|20722.8|20734.5|20722.5|4
1747408960000|2025-05-16 15:22:40|20735.8|20723.8|20730.1|20718.1|20735.8|20723.8|20730.1|20718.1|2
1747408970000|2025-05-16 15:22:50|20728.8|20716.8|20730.1|20718.1|20730.1|20718.1|20728.8|20716.8|1
1747408980000|2025-05-16 15:23:00|20729.8|20717.8|20727.6|20715.6|20729.8|20717.8|20727.6|20715.6|4
1747408990000|2025-05-16 15:23:10|20727.3|20715.3|20722.3|20710.3|20727.3|20715.3|20722|20710|12
1747409000000|2025-05-16 15:23:20|20724.2|20712.2|20712.7|20700.7|20724.2|20712.2|20712.7|20700.7|54
1747409010000|2025-05-16 15:23:30|20710.2|20698.2|20707.4|20695.4|20710.8|20698.8|20707.4|20695.4|12
1747409020000|2025-05-16 15:23:40|20707.7|20695.7|20709.2|20697.2|20709.5|20697.5|20707.4|20695.4|5
1747409030000|2025-05-16 15:23:50|20709.5|20697.5|20710.8|20698.8|20710.8|20698.8|20709.5|20697.5|1
1747409040000|2025-05-16 15:24:00|20708.3|20696.3|20712|20700|20712|20700|20706.7|20694.7|8
1747409050000|2025-05-16 15:24:10|20711.7|20699.7|20713.3|20701.3|20713.5|20701.5|20710.8|20698.8|8
1747409070000|2025-05-16 15:24:30|20713.2|20701.2|20710.1|20698.1|20713.2|20701.2|20710.1|20698.1|7
1747409080000|2025-05-16 15:24:40|20711|20699|20711|20699|20711|20699|20711|20699|0
1747409090000|2025-05-16 15:24:50|20714.2|20702.2|20714.2|20702.2|20714.2|20702.2|20714.2|20702.2|0
1747409100000|2025-05-16 15:25:00|||||||||2
1747409110000|2025-05-16 15:25:10|20714.5|20702.5|20710.1|20698.1|20714.5|20702.5|20709.8|20697.8|12
1747409120000|2025-05-16 15:25:20|20712|20700|20712.6|20700.6|20713.5|20701.5|20712|20700|3
1747409130000|2025-05-16 15:25:30|20712.3|20700.3|20712.3|20700.3|20712.3|20700.3|20712.3|20700.3|1
1747409140000|2025-05-16 15:25:40|20714.8|20702.8|20712.6|20700.6|20714.8|20702.8|20712.6|20700.6|8
1747409180000|2025-05-16 15:26:20|20712.3|20700.3|20708.8|20696.8|20712.3|20700.3|20708.8|20696.8|3
1747409190000|2025-05-16 15:26:30|20709.8|20697.8|20708.8|20696.8|20710.1|20698.1|20708.8|20696.8|0
1747409200000|2025-05-16 15:26:40|20706.9|20694.9|20707.9|20695.9|20707.9|20695.9|20706.9|20694.9|6
1747409210000|2025-05-16 15:26:50|20706.9|20694.9|20706.9|20694.9|20706.9|20694.9|20706.9|20694.9|3
1747409220000|2025-05-16 15:27:00|20707.9|20695.9|20709.1|20697.1|20709.1|20697.1|20706.9|20694.9|2
1747409230000|2025-05-16 15:27:10|20710.4|20698.4|20710|20698|20712.2|20700.2|20709.4|20697.4|26
1747409240000|2025-05-16 15:27:20|20712.2|20700.2|20712.2|20700.2|20712.5|20700.5|20712.2|20700.2|0
1747409250000|2025-05-16 15:27:30|20712.5|20700.5|20713.4|20701.4|20713.4|20701.4|20712.5|20700.5|1
1747409260000|2025-05-16 15:27:40|20712.5|20700.5|20712.2|20700.2|20712.5|20700.5|20712.2|20700.2|2
1747409270000|2025-05-16 15:27:50|20711.9|20699.9|20714.4|20702.4|20714.4|20702.4|20711.9|20699.9|42
1747409280000|2025-05-16 15:28:00|20715.4|20703.4|20716.9|20704.9|20716.9|20704.9|20714.4|20702.4|10
1747409290000|2025-05-16 15:28:10|20717.2|20705.2|20717.2|20705.2|20717.2|20705.2|20717.2|20705.2|9
1747409300000|2025-05-16 15:28:20|20717.5|20705.5|20717.5|20705.5|20717.5|20705.5|20717.5|20705.5|0
1747409310000|2025-05-16 15:28:30|20717.2|20705.2|20717.2|20705.2|20717.5|20705.5|20717.2|20705.2|3
1747409320000|2025-05-16 15:28:40|20719.1|20707.1|20718.7|20706.7|20719.7|20707.7|20718.7|20706.7|12
1747409330000|2025-05-16 15:28:50|20720.9|20708.9|20720.9|20708.9|20720.9|20708.9|20720.9|20708.9|13
1747409340000|2025-05-16 15:29:00|20720|20708|20719.7|20707.7|20720|20708|20719.7|20707.7|2
1747409350000|2025-05-16 15:29:10|20720|20708|20724.7|20712.7|20724.7|20712.7|20720|20708|17
1747409360000|2025-05-16 15:29:20|20723.4|20711.4|20717.2|20705.2|20723.4|20711.4|20717.2|20705.2|5
1747409370000|2025-05-16 15:29:30|20716.9|20704.9|20715|20703|20717.2|20705.2|20713.7|20701.7|4
1747409380000|2025-05-16 15:29:40|20716.2|20704.2|20720.9|20708.9|20720.9|20708.9|20716.2|20704.2|24
1747409390000|2025-05-16 15:29:50|20721.9|20709.9|20723.7|20711.7|20723.7|20711.7|20720.9|20708.9|8
1747409400000|2025-05-16 15:30:00|20727.5|20715.5|20723.7|20711.7|20727.5|20715.5|20723.7|20711.7|2
1747409410000|2025-05-16 15:30:10|20721.5|20709.5|20722.8|20710.8|20722.8|20710.8|20721.5|20709.5|7
1747409420000|2025-05-16 15:30:20|20725.3|20713.3|20725.3|20713.3|20725.3|20713.3|20725.3|20713.3|1
1747409430000|2025-05-16 15:30:30|20725.6|20713.6|20723.4|20711.4|20725.6|20713.6|20722.8|20710.8|7
1747409440000|2025-05-16 15:30:40|20723.1|20711.1|20737.8|20725.8|20738.7|20726.7|20723.1|20711.1|28
1747409450000|2025-05-16 15:30:50|20737.2|20725.2|20740|20728|20740|20728|20736.2|20724.2|9
1747409460000|2025-05-16 15:31:00|20738.7|20726.7|20734.7|20722.7|20738.7|20726.7|20734.7|20722.7|8
1747409470000|2025-05-16 15:31:10|20736.2|20724.2|20734.7|20722.7|20736.2|20724.2|20734.7|20722.7|2
1747409480000|2025-05-16 15:31:20|20732.2|20720.2|20732.2|20720.2|20732.2|20720.2|20732.2|20720.2|0
1747409490000|2025-05-16 15:31:30|20730.9|20718.9|20728.7|20716.7|20730.9|20718.9|20728.4|20716.4|2
1747409500000|2025-05-16 15:31:40|20728.4|20716.4|20726.9|20714.9|20728.4|20716.4|20725.6|20713.6|9
1747409510000|2025-05-16 15:31:50|20726.2|20714.2|20726.2|20714.2|20726.2|20714.2|20726.2|20714.2|1
1747409520000|2025-05-16 15:32:00|20726.9|20714.9|20727.2|20715.2|20727.2|20715.2|20726.9|20714.9|2
1747409530000|2025-05-16 15:32:10|||||||||1
1747409540000|2025-05-16 15:32:20|20724.7|20712.7|20724.7|20712.7|20724.7|20712.7|20724.7|20712.7|4
1747409550000|2025-05-16 15:32:30|20724.1|20712.1|20724.7|20712.7|20724.7|20712.7|20724.1|20712.1|0
1747409560000|2025-05-16 15:32:40|20725.6|20713.6|20722.8|20710.8|20725.6|20713.6|20722.8|20710.8|1
1747409580000|2025-05-16 15:33:00|20721.9|20709.9|20724.7|20712.7|20725.6|20713.6|20721.9|20709.9|2
1747409590000|2025-05-16 15:33:10|20724.4|20712.4|20724.7|20712.7|20724.7|20712.7|20723.4|20711.4|1
1747409600000|2025-05-16 15:33:20|20725|20713|20725|20713|20725|20713|20725|20713|8
1747409610000|2025-05-16 15:33:30|20722.7|20710.7|20720.2|20708.2|20722.7|20710.7|20720.2|20708.2|4
1747409620000|2025-05-16 15:33:40|||||||||4
1747409630000|2025-05-16 15:33:50|20717.7|20705.7|20720.2|20708.2|20720.2|20708.2|20717.7|20705.7|0
1747409640000|2025-05-16 15:34:00|20719.3|20707.3|20719.3|20707.3|20719.3|20707.3|20719|20707|0
1747409650000|2025-05-16 15:34:10|20719|20707|20719.3|20707.3|20719.3|20707.3|20719|20707|1
1747409660000|2025-05-16 15:34:20|20717.7|20705.7|20717.7|20705.7|20717.7|20705.7|20717.7|20705.7|1
1747409670000|2025-05-16 15:34:30|20719.9|20707.9|20717.7|20705.7|20719.9|20707.9|20717.7|20705.7|4
1747409680000|2025-05-16 15:34:40|20716.8|20704.8|20717.7|20705.7|20717.7|20705.7|20715.5|20703.5|1
1747409690000|2025-05-16 15:34:50|20715.5|20703.5|20715.5|20703.5|20715.5|20703.5|20715.5|20703.5|1
1747409700000|2025-05-16 15:35:00|20714.6|20702.6|20715.5|20703.5|20715.5|20703.5|20714|20702|14
1747409710000|2025-05-16 15:35:10|20716.5|20704.5|20717.7|20705.7|20717.7|20705.7|20716.5|20704.5|5
1747409720000|2025-05-16 15:35:20|20716.8|20704.8|20720.2|20708.2|20720.2|20708.2|20716.5|20704.5|7
1747409730000|2025-05-16 15:35:30|20719.3|20707.3|20717.7|20705.7|20719.3|20707.3|20716.8|20704.8|4
1747409740000|2025-05-16 15:35:40|20716.5|20704.5|20715.2|20703.2|20716.5|20704.5|20715.2|20703.2|1
1747409760000|2025-05-16 15:36:00|20716.2|20704.2|20716.8|20704.8|20718.7|20706.7|20716.2|20704.2|5
1747409770000|2025-05-16 15:36:10|20717.7|20705.7|20716.8|20704.8|20717.7|20705.7|20716.8|20704.8|0
1747409780000|2025-05-16 15:36:20|20716.5|20704.5|20712.7|20700.7|20716.5|20704.5|20712.7|20700.7|2
1747409790000|2025-05-16 15:36:30|20713|20701|20713|20701|20713|20701|20713|20701|3
1747409800000|2025-05-16 15:36:40|||||||||1
1747409810000|2025-05-16 15:36:50|20714.9|20702.9|20714.9|20702.9|20714.9|20702.9|20714.9|20702.9|7
1747409820000|2025-05-16 15:37:00|20714|20702|20716.2|20704.2|20718.7|20706.7|20714|20702|8
1747409830000|2025-05-16 15:37:10|20715.2|20703.2|20715.2|20703.2|20715.2|20703.2|20715.2|20703.2|2
1747409840000|2025-05-16 15:37:20|20715.5|20703.5|20715.5|20703.5|20715.5|20703.5|20715.5|20703.5|0
1747409850000|2025-05-16 15:37:30|20715.8|20703.8|20715.5|20703.5|20715.8|20703.8|20715.5|20703.5|12
1747409860000|2025-05-16 15:37:40|20714.9|20702.9|20714.9|20702.9|20714.9|20702.9|20714.9|20702.9|1
1747409870000|2025-05-16 15:37:50|20713|20701|20712.1|20700.1|20713|20701|20712.1|20700.1|8
1747409880000|2025-05-16 15:38:00|20711.1|20699.1|20712.1|20700.1|20713|20701|20711.1|20699.1|9
1747409890000|2025-05-16 15:38:10|20713|20701|20712.1|20700.1|20713|20701|20712.1|20700.1|2
1747409910000|2025-05-16 15:38:30|||||||||3
1747409920000|2025-05-16 15:38:40|20712|20700|20712|20700|20712|20700|20712|20700|1
1747409940000|2025-05-16 15:39:00|||||||||6
1747409950000|2025-05-16 15:39:10|20711.1|20699.1|20711.1|20699.1|20711.1|20699.1|20711.1|20699.1|13
1747409960000|2025-05-16 15:39:20|20710.1|20698.1|20710.4|20698.4|20711.7|20699.7|20710.1|20698.1|25
1747409980000|2025-05-16 15:39:40|20709.2|20697.2|20709.2|20697.2|20709.2|20697.2|20709.2|20697.2|2
1747409990000|2025-05-16 15:39:50|20711.1|20699.1|20717|20705|20717|20705|20711.1|20699.1|11
1747410000000|2025-05-16 15:40:00|20718.2|20706.2|20721|20709|20721|20709|20718.2|20706.2|21
1747410010000|2025-05-16 15:40:10|20720|20708|20719.8|20707.8|20720|20708|20719.8|20707.8|0
1747410020000|2025-05-16 15:40:20|20720.7|20708.7|20726|20714|20727|20715|20720.7|20708.7|1
1747410030000|2025-05-16 15:40:30|20724.8|20712.8|20723.5|20711.5|20725.7|20713.7|20721.3|20709.3|4
1747410040000|2025-05-16 15:40:40|20722.5|20710.5|20721.4|20709.4|20722.5|20710.5|20718.2|20706.2|33
1747410050000|2025-05-16 15:40:50|20720.1|20708.1|20719.2|20707.2|20721.4|20709.4|20719.2|20707.2|0
1747410060000|2025-05-16 15:41:00|20720.1|20708.1|20715.1|20703.1|20720.1|20708.1|20714.8|20702.8|4
1747410070000|2025-05-16 15:41:10|20714.8|20702.8|20715.1|20703.1|20715.1|20703.1|20714.8|20702.8|1
1747410080000|2025-05-16 15:41:20|20716.1|20704.1|20716.4|20704.4|20716.4|20704.4|20715.1|20703.1|18
1747410090000|2025-05-16 15:41:30|20716.7|20704.7|20716.7|20704.7|20716.7|20704.7|20716.7|20704.7|0
1747410100000|2025-05-16 15:41:40|20717|20705|20720.4|20708.4|20720.4|20708.4|20717|20705|1
1747410110000|2025-05-16 15:41:50|20720.1|20708.1|20717.9|20705.9|20720.1|20708.1|20717.9|20705.9|0
1747410120000|2025-05-16 15:42:00|20717.6|20705.6|20717.6|20705.6|20717.9|20705.9|20717.6|20705.6|4
1747410140000|2025-05-16 15:42:20|20716.4|20704.4|20716.7|20704.7|20716.7|20704.7|20716.4|20704.4|2
1747410150000|2025-05-16 15:42:30|20716.4|20704.4|20716.4|20704.4|20716.4|20704.4|20716.4|20704.4|0
1747410170000|2025-05-16 15:42:50|20716.7|20704.7|20716.7|20704.7|20716.7|20704.7|20716.4|20704.4|3
1747410180000|2025-05-16 15:43:00|20720.1|20708.1|20718.9|20706.9|20720.1|20708.1|20717.9|20705.9|5
1747410190000|2025-05-16 15:43:10|20716.7|20704.7|20719.2|20707.2|20719.2|20707.2|20716.7|20704.7|1
1747410200000|2025-05-16 15:43:20|20719.1|20707.1|20719.1|20707.1|20719.1|20707.1|20719.1|20707.1|0
1747410210000|2025-05-16 15:43:30|20717.9|20705.9|20718.9|20706.9|20718.9|20706.9|20717.9|20705.9|5
1747410220000|2025-05-16 15:43:40|20717.9|20705.9|20722.6|20710.6|20722.9|20710.9|20717.9|20705.9|13
1747410230000|2025-05-16 15:43:50|20721.6|20709.6|20722.6|20710.6|20722.6|20710.6|20721.6|20709.6|0
1747410240000|2025-05-16 15:44:00|20721.6|20709.6|20731.4|20719.4|20731.4|20719.4|20721.6|20709.6|8
1747410250000|2025-05-16 15:44:10|20731.1|20719.1|20731.4|20719.4|20731.4|20719.4|20730.4|20718.4|2
1747410260000|2025-05-16 15:44:20|20731.6|20719.6|20733.6|20721.6|20733.6|20721.6|20731.3|20719.3|2
1747410270000|2025-05-16 15:44:30|20731.3|20719.3|20730.4|20718.4|20731.3|20719.3|20730.1|20718.1|8
1747410280000|2025-05-16 15:44:40|20729.4|20717.4|20729.1|20717.1|20729.4|20717.4|20729.1|20717.1|3
1747410290000|2025-05-16 15:44:50|20734.1|20722.1|20735.4|20723.4|20735.4|20723.4|20734.1|20722.1|18
1747410300000|2025-05-16 15:45:00|||||||||2
1747410310000|2025-05-16 15:45:10|20735.1|20723.1|20736.6|20724.6|20736.6|20724.6|20731.9|20719.9|3
1747410320000|2025-05-16 15:45:20|20735.7|20723.7|20733.5|20721.5|20735.7|20723.7|20733.5|20721.5|7
1747410330000|2025-05-16 15:45:30|20734.4|20722.4|20733.2|20721.2|20734.4|20722.4|20732.9|20720.9|7
1747410340000|2025-05-16 15:45:40|20733.8|20721.8|20730.4|20718.4|20733.8|20721.8|20730.4|20718.4|5
1747410350000|2025-05-16 15:45:50|20729.1|20717.1|20728.2|20716.2|20729.1|20717.1|20726.6|20714.6|9
1747410360000|2025-05-16 15:46:00|20727.9|20715.9|20726.6|20714.6|20727.9|20715.9|20726.6|20714.6|13
1747410370000|2025-05-16 15:46:10|||||||||4
1747410380000|2025-05-16 15:46:20|20724.8|20712.8|20723.5|20711.5|20724.8|20712.8|20723.5|20711.5|3
1747410400000|2025-05-16 15:46:40|20723.2|20711.2|20723.2|20711.2|20723.5|20711.5|20723.2|20711.2|7
1747410410000|2025-05-16 15:46:50|20721|20709|20719.8|20707.8|20721|20709|20719.8|20707.8|0
1747410420000|2025-05-16 15:47:00|20720.7|20708.7|20719.8|20707.8|20720.7|20708.7|20718.5|20706.5|2
1747410430000|2025-05-16 15:47:10|20720.7|20708.7|20721|20709|20721|20709|20719.8|20707.8|1
1747410440000|2025-05-16 15:47:20|20720.1|20708.1|20718.8|20706.8|20720.1|20708.1|20718.8|20706.8|1
1747410450000|2025-05-16 15:47:30|20718.5|20706.5|20721|20709|20721|20709|20717.6|20705.6|8
1747410460000|2025-05-16 15:47:40|20722|20710|20723.8|20711.8|20723.8|20711.8|20722|20710|6
1747410480000|2025-05-16 15:48:00|||||||||2
1747410490000|2025-05-16 15:48:10|20722.9|20710.9|20721.3|20709.3|20722.9|20710.9|20721.3|20709.3|1
1747410500000|2025-05-16 15:48:20|||||||||1
1747410510000|2025-05-16 15:48:30|20720.4|20708.4|20720.4|20708.4|20721.3|20709.3|20720.4|20708.4|0
1747410520000|2025-05-16 15:48:40|20721.3|20709.3|20720.4|20708.4|20721.3|20709.3|20720.1|20708.1|0
1747410530000|2025-05-16 15:48:50|||||||||1
1747410540000|2025-05-16 15:49:00|20720.1|20708.1|20726.6|20714.6|20727.9|20715.9|20720.1|20708.1|14
1747410550000|2025-05-16 15:49:10|20727.2|20715.2|20725.1|20713.1|20729.1|20717.1|20725.1|20713.1|25
1747410560000|2025-05-16 15:49:20|20724.1|20712.1|20722.9|20710.9|20724.1|20712.1|20722.9|20710.9|0
1747410570000|2025-05-16 15:49:30|20732.6|20720.6|20737.9|20725.9|20739.8|20727.8|20732.6|20720.6|13
1747410580000|2025-05-16 15:49:40|20735.4|20723.4|20735.4|20723.4|20738.8|20726.8|20735.4|20723.4|8
1747410590000|2025-05-16 15:49:50|20735.1|20723.1|20735.4|20723.4|20735.4|20723.4|20735.1|20723.1|1
1747410600000|2025-05-16 15:50:00|20736.3|20724.3|20737.3|20725.3|20737.3|20725.3|20732.6|20720.6|6
1747410610000|2025-05-16 15:50:10|20736.3|20724.3|20734.8|20722.8|20736.3|20724.3|20732.9|20720.9|0
1747410620000|2025-05-16 15:50:20|20735.1|20723.1|20734.8|20722.8|20735.4|20723.4|20734.8|20722.8|3
1747410630000|2025-05-16 15:50:30|20736|20724|20739.1|20727.1|20739.1|20727.1|20736|20724|4
1747410640000|2025-05-16 15:50:40|20738.8|20726.8|20744.1|20732.1|20749.1|20737.1|20738.8|20726.8|70
1747410650000|2025-05-16 15:50:50|20742.6|20730.6|20740.4|20728.4|20742.6|20730.6|20739.8|20727.8|3
1747410660000|2025-05-16 15:51:00|20739.1|20727.1|20741.6|20729.6|20741.6|20729.6|20739.1|20727.1|6
1747410670000|2025-05-16 15:51:10|20740.6|20728.6|20741.6|20729.6|20741.6|20729.6|20739.8|20727.8|9
1747410680000|2025-05-16 15:51:20|20743.5|20731.5|20742.3|20730.3|20744.1|20732.1|20742.3|20730.3|3
1747410690000|2025-05-16 15:51:30|20741.3|20729.3|20737.8|20725.8|20741.3|20729.3|20734.1|20722.1|21
1747410700000|2025-05-16 15:51:40|||||||||1
1747410710000|2025-05-16 15:51:50|20735.9|20723.9|20738.8|20726.8|20740.3|20728.3|20735.9|20723.9|5
1747410720000|2025-05-16 15:52:00|20739.1|20727.1|20741.9|20729.9|20741.9|20729.9|20739.1|20727.1|5
1747410730000|2025-05-16 15:52:10|20742.2|20730.2|20744.4|20732.4|20745.3|20733.3|20740.3|20728.3|40
1747410740000|2025-05-16 15:52:20|20745.3|20733.3|20742.8|20730.8|20746.6|20734.6|20742.8|20730.8|1
1747410750000|2025-05-16 15:52:30|20743.8|20731.8|20744.4|20732.4|20744.4|20732.4|20742.8|20730.8|4
1747410760000|2025-05-16 15:52:40|20744.1|20732.1|20744.7|20732.7|20744.7|20732.7|20742.8|20730.8|3
1747410770000|2025-05-16 15:52:50|20744.4|20732.4|20757.8|20745.8|20760.3|20748.3|20744.4|20732.4|8
1747410780000|2025-05-16 15:53:00|20757.5|20745.5|20760.6|20748.6|20762.5|20750.5|20757.5|20745.5|6
1747410790000|2025-05-16 15:53:10|||||||||3
1747410800000|2025-05-16 15:53:20|20762.5|20750.5|20768.8|20756.8|20769.1|20757.1|20762.5|20750.5|17
1747410810000|2025-05-16 15:53:30|20767.5|20755.5|20765.3|20753.3|20767.5|20755.5|20765.3|20753.3|0
1747410820000|2025-05-16 15:53:40|20765|20753|20764.1|20752.1|20766.9|20754.9|20764.1|20752.1|8
1747410830000|2025-05-16 15:53:50|20764.4|20752.4|20767.8|20755.8|20767.8|20755.8|20764.4|20752.4|0
1747410840000|2025-05-16 15:54:00|20766.9|20754.9|20763.1|20751.1|20766.9|20754.9|20760.6|20748.6|22
1747410850000|2025-05-16 15:54:10|20764.4|20752.4|20764.4|20752.4|20764.4|20752.4|20764.4|20752.4|2
1747410860000|2025-05-16 15:54:20|20763.4|20751.4|20763.4|20751.4|20763.4|20751.4|20763.4|20751.4|0
1747410870000|2025-05-16 15:54:30|20763.1|20751.1|20763.4|20751.4|20763.4|20751.4|20763.1|20751.1|3
1747410880000|2025-05-16 15:54:40|||||||||1
1747410890000|2025-05-16 15:54:50|20762.2|20750.2|20762.5|20750.5|20762.5|20750.5|20762.2|20750.2|3
1747410900000|2025-05-16 15:55:00|20763.4|20751.4|20765.3|20753.3|20767.8|20755.8|20763.4|20751.4|3
1747410910000|2025-05-16 15:55:10|20764.4|20752.4|20767.8|20755.8|20767.8|20755.8|20764.4|20752.4|5
1747410920000|2025-05-16 15:55:20|20766.9|20754.9|20770.6|20758.6|20774.7|20762.7|20766.9|20754.9|12
1747410930000|2025-05-16 15:55:30|20770|20758|20773.1|20761.1|20773.8|20761.8|20770|20758|39
1747410940000|2025-05-16 15:55:40|20774.4|20762.4|20781.9|20769.9|20781.9|20769.9|20772.8|20760.8|44
1747410950000|2025-05-16 15:55:50|20780.9|20768.9|20786.5|20774.5|20789.4|20777.4|20780.6|20768.6|29
1747410960000|2025-05-16 15:56:00|20786.2|20774.2|20784|20772|20788.4|20776.4|20784|20772|46
1747410970000|2025-05-16 15:56:10|20782.7|20770.7|20781.5|20769.5|20782.7|20770.7|20781.5|20769.5|1
1747410980000|2025-05-16 15:56:20|20780.2|20768.2|20789|20777|20793.4|20781.4|20780.2|20768.2|23
1747410990000|2025-05-16 15:56:30|20789.3|20777.3|20788.7|20776.7|20790.2|20778.2|20786.2|20774.2|6
1747411000000|2025-05-16 15:56:40|20789|20777|20793.7|20781.7|20794|20782|20784|20772|15
1747411010000|2025-05-16 15:56:50|20791.5|20779.5|20804|20792|20805.9|20793.9|20791.5|20779.5|12
1747411020000|2025-05-16 15:57:00|20804.9|20792.9|20808.1|20796.1|20812.4|20800.4|20803.1|20791.1|26
1747411030000|2025-05-16 15:57:10|20809.1|20797.1|20803.4|20791.4|20809.1|20797.1|20803.4|20791.4|16
1747411040000|2025-05-16 15:57:20|20805.3|20793.3|20808.4|20796.4|20809.6|20797.6|20805.3|20793.3|10
1747411050000|2025-05-16 15:57:30|20811.2|20799.2|20808.4|20796.4|20811.2|20799.2|20808.4|20796.4|16
1747411060000|2025-05-16 15:57:40|20807.4|20795.4|20806.2|20794.2|20812.1|20800.1|20806.2|20794.2|9
1747411070000|2025-05-16 15:57:50|20805.9|20793.9|20807.8|20795.8|20808.1|20796.1|20805.6|20793.6|15
1747411080000|2025-05-16 15:58:00|20806.8|20794.8|20810.3|20798.3|20811.6|20799.6|20806.8|20794.8|3
1747411090000|2025-05-16 15:58:10|20809.3|20797.3|20805|20793|20809.3|20797.3|20805|20793|4
1747411100000|2025-05-16 15:58:20|20804.1|20792.1|20804.1|20792.1|20804.1|20792.1|20804.1|20792.1|1
1747411110000|2025-05-16 15:58:30|20807.5|20795.5|20809.3|20797.3|20810.3|20798.3|20807.5|20795.5|4
1747411120000|2025-05-16 15:58:40|20808.4|20796.4|20804.3|20792.3|20808.4|20796.4|20804.1|20792.1|7
1747411130000|2025-05-16 15:58:50|20805.6|20793.6|20809.3|20797.3|20809.3|20797.3|20805.6|20793.6|6
1747411140000|2025-05-16 15:59:00|20808.4|20796.4|20805.6|20793.6|20809.3|20797.3|20804|20792|11
1747411150000|2025-05-16 15:59:10|20805.3|20793.3|20805.3|20793.3|20806.5|20794.5|20804|20792|2
1747411160000|2025-05-16 15:59:20|20806.3|20794.3|20800.3|20788.3|20810.3|20798.3|20798.4|20786.4|5
1747411170000|2025-05-16 15:59:30|20799.3|20787.3|20798.4|20786.4|20801.5|20789.5|20797.1|20785.1|10
1747411180000|2025-05-16 15:59:40|20798.1|20786.1|20799.6|20787.6|20799.6|20787.6|20795.9|20783.9|4
1747411190000|2025-05-16 15:59:50|20799.3|20787.3|20793.7|20781.7|20799.6|20787.6|20793.7|20781.7|5
1747411200000|2025-05-16 16:00:00|20789.6|20777.6|20779.6|20767.6|20790.6|20778.6|20779.6|20767.6|16
1747411210000|2025-05-16 16:00:10|20779.3|20767.3|20790.9|20778.9|20790.9|20778.9|20779.3|20767.3|26
1747411220000|2025-05-16 16:00:20|20789|20777|20785.6|20773.6|20789|20777|20784.3|20772.3|16
1747411230000|2025-05-16 16:00:30|20780.3|20768.3|20765.3|20753.3|20780.3|20768.3|20760.3|20748.3|57
1747411240000|2025-05-16 16:00:40|20767.8|20755.8|20764.7|20752.7|20767.8|20755.8|20764.7|20752.7|12
1747411250000|2025-05-16 16:00:50|20772.8|20760.8|20772.8|20760.8|20775|20763|20772.8|20760.8|3
1747411260000|2025-05-16 16:01:00|20773.7|20761.7|20775.3|20763.3|20775.3|20763.3|20772.8|20760.8|3
1747411270000|2025-05-16 16:01:10|20775.6|20763.6|20770.3|20758.3|20775.6|20763.6|20770.3|20758.3|1
1747411280000|2025-05-16 16:01:20|20768.1|20756.1|20767.8|20755.8|20770|20758|20767.8|20755.8|0
1747411290000|2025-05-16 16:01:30|20768.7|20756.7|20767.8|20755.8|20768.7|20756.7|20767.8|20755.8|3
1747411300000|2025-05-16 16:01:40|20768.1|20756.1|20767.8|20755.8|20769|20757|20766.5|20754.5|3
1747411310000|2025-05-16 16:01:50|20768.1|20756.1|20768.1|20756.1|20768.1|20756.1|20768.1|20756.1|0
1747411320000|2025-05-16 16:02:00|20767.8|20755.8|20771.8|20759.8|20773.4|20761.4|20767.8|20755.8|13
1747411330000|2025-05-16 16:02:10|20772.1|20760.1|20777.8|20765.8|20779.3|20767.3|20772.1|20760.1|28
1747411340000|2025-05-16 16:02:20|20775.3|20763.3|20782.8|20770.8|20782.8|20770.8|20775.3|20763.3|24
1747411350000|2025-05-16 16:02:30|20780.3|20768.3|20780.9|20768.9|20780.9|20768.9|20777.8|20765.8|10
1747411360000|2025-05-16 16:02:40|20780.3|20768.3|20779.3|20767.3|20780.3|20768.3|20779.3|20767.3|5
1747411370000|2025-05-16 16:02:50|20778.4|20766.4|20781.8|20769.8|20781.8|20769.8|20778.4|20766.4|7
1747411380000|2025-05-16 16:03:00|20780.9|20768.9|20779|20767|20780.9|20768.9|20778.1|20766.1|3
1747411390000|2025-05-16 16:03:10|20782.4|20770.4|20790.3|20778.3|20794.7|20782.7|20782.4|20770.4|12
1747411400000|2025-05-16 16:03:20|20790|20778|20783.1|20771.1|20790|20778|20783.1|20771.1|5
1747411410000|2025-05-16 16:03:30|20784|20772|20786.2|20774.2|20788.4|20776.4|20784|20772|17
1747411420000|2025-05-16 16:03:40|20785.3|20773.3|20785.3|20773.3|20786.5|20774.5|20785.3|20773.3|1
1747411430000|2025-05-16 16:03:50|||||||||5
1747411440000|2025-05-16 16:04:00|20784|20772|20777.5|20765.5|20784|20772|20777.5|20765.5|33
1747411460000|2025-05-16 16:04:20|||||||||5
1747411470000|2025-05-16 16:04:30|20780.9|20768.9|20780.9|20768.9|20780.9|20768.9|20780.9|20768.9|1
1747411480000|2025-05-16 16:04:40|20782.5|20770.5|20784|20772|20785|20773|20781.2|20769.2|4
1747411490000|2025-05-16 16:04:50|20785|20773|20780|20768|20785|20773|20780|20768|1
1747411500000|2025-05-16 16:05:00|20780.3|20768.3|20782.5|20770.5|20782.8|20770.8|20780.3|20768.3|10
1747411510000|2025-05-16 16:05:10|20784.1|20772.1|20781.9|20769.9|20784.1|20772.1|20781.9|20769.9|25
1747411520000|2025-05-16 16:05:20|20785.6|20773.6|20796.6|20784.6|20797.8|20785.8|20785.6|20773.6|9
1747411530000|2025-05-16 16:05:30|20796.9|20784.9|20799.1|20787.1|20800.6|20788.6|20796.9|20784.9|16
1747411540000|2025-05-16 16:05:40|20800|20788|20797.5|20785.5|20800|20788|20797.5|20785.5|5
1747411550000|2025-05-16 16:05:50|20798.5|20786.5|20810.6|20798.6|20810.6|20798.6|20798.5|20786.5|71
1747411560000|2025-05-16 16:06:00|20810.3|20798.3|20814.7|20802.7|20814.7|20802.7|20807.8|20795.8|17
1747411570000|2025-05-16 16:06:10|20816.2|20804.2|20818.7|20806.7|20820.6|20808.6|20815.9|20803.9|19
1747411580000|2025-05-16 16:06:20|20824.7|20812.7|20816.8|20804.8|20824.7|20812.7|20816.8|20804.8|16
1747411590000|2025-05-16 16:06:30|20813.7|20801.7|20812.8|20800.8|20813.7|20801.7|20812.8|20800.8|13
1747411600000|2025-05-16 16:06:40|20814|20802|20808.7|20796.7|20814|20802|20807.5|20795.5|5
1747411610000|2025-05-16 16:06:50|20807.7|20795.7|20809|20797|20809|20797|20807.5|20795.5|1
1747411620000|2025-05-16 16:07:00|20808.7|20796.7|20806.5|20794.5|20809|20797|20805.5|20793.5|7
1747411630000|2025-05-16 16:07:10|20806.2|20794.2|20807.5|20795.5|20807.5|20795.5|20806.2|20794.2|3
1747411640000|2025-05-16 16:07:20|20803|20791|20802.7|20790.7|20803|20791|20802.7|20790.7|1
1747411650000|2025-05-16 16:07:30|20801.5|20789.5|20803|20791|20803|20791|20800.2|20788.2|2
1747411660000|2025-05-16 16:07:40|20803.3|20791.3|20803|20791|20803.3|20791.3|20803|20791|3
1747411670000|2025-05-16 16:07:50|||||||||1
1747411680000|2025-05-16 16:08:00|20803.3|20791.3|20803.3|20791.3|20803.3|20791.3|20802.1|20790.1|2
1747411690000|2025-05-16 16:08:10|20804.3|20792.3|20804.3|20792.3|20804.3|20792.3|20804.3|20792.3|0
1747411700000|2025-05-16 16:08:20|20803|20791|20802.1|20790.1|20803|20791|20802.1|20790.1|0
1747411710000|2025-05-16 16:08:30|||||||||3
1747411720000|2025-05-16 16:08:40|20804|20792|20806.8|20794.8|20810.8|20798.8|20804|20792|3
1747411730000|2025-05-16 16:08:50|20805.8|20793.8|20810.8|20798.8|20810.8|20798.8|20805.8|20793.8|4
1747411740000|2025-05-16 16:09:00|20810.5|20798.5|20820.2|20808.2|20823|20811|20809.6|20797.6|8
1747411750000|2025-05-16 16:09:10|20821.8|20809.8|20828|20816|20829.6|20817.6|20821.8|20809.8|12
1747411760000|2025-05-16 16:09:20|20826.8|20814.8|20816.8|20804.8|20826.8|20814.8|20815.8|20803.8|4
1747411770000|2025-05-16 16:09:30|20818|20806|20825.8|20813.8|20826.8|20814.8|20817.7|20805.7|10
1747411780000|2025-05-16 16:09:40|20826.1|20814.1|20825.5|20813.5|20826.1|20814.1|20824.6|20812.6|11
1747411790000|2025-05-16 16:09:50|20824.6|20812.6|20824.3|20812.3|20824.6|20812.6|20823.3|20811.3|19
1747411800000|2025-05-16 16:10:00|20823.3|20811.3|20839.9|20827.9|20839.9|20827.9|20822.7|20810.7|13
1747411810000|2025-05-16 16:10:10|20838.9|20826.9|20838.3|20826.3|20839.9|20827.9|20834.9|20822.9|6
1747411820000|2025-05-16 16:10:20|20836.6|20824.6|20833.3|20821.3|20836.6|20824.6|20828.3|20816.3|25
1747411830000|2025-05-16 16:10:30|20835.2|20823.2|20832.1|20820.1|20835.2|20823.2|20831.8|20819.8|9
1747411840000|2025-05-16 16:10:40|20835.5|20823.5|20840.8|20828.8|20842.7|20830.7|20835.5|20823.5|11
1747411850000|2025-05-16 16:10:50|20841.8|20829.8|20845.8|20833.8|20846.2|20834.2|20837.6|20825.6|34
1747411860000|2025-05-16 16:11:00|20846.8|20834.8|20838|20826|20846.8|20834.8|20837.7|20825.7|33
1747411870000|2025-05-16 16:11:10|20838.3|20826.3|20838|20826|20838.3|20826.3|20836.8|20824.8|0
1747411880000|2025-05-16 16:11:20|20836.8|20824.8|20845.5|20833.5|20845.5|20833.5|20836.8|20824.8|6
1747411890000|2025-05-16 16:11:30|20845.8|20833.8|20844.8|20832.8|20845.8|20833.8|20844.6|20832.6|11
1747411900000|2025-05-16 16:11:40|20843.6|20831.6|20848|20836|20848|20836|20843.6|20831.6|35
1747411910000|2025-05-16 16:11:50|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|20845.5|20833.5|1
1747411920000|2025-05-16 16:12:00|20844.6|20832.6|20846.1|20834.1|20846.1|20834.1|20840.8|20828.8|56
1747411930000|2025-05-16 16:12:10|20845.8|20833.8|20833|20821|20845.8|20833.8|20832.7|20820.7|30
1747411940000|2025-05-16 16:12:20|20832.7|20820.7|20832.7|20820.7|20834|20822|20832.7|20820.7|6
1747411950000|2025-05-16 16:12:30|20833|20821|20833|20821|20833|20821|20833|20821|0
1747411960000|2025-05-16 16:12:40|20834|20822|20833|20821|20834.5|20822.5|20833|20821|4
1747411970000|2025-05-16 16:12:50|20832.7|20820.7|20828.3|20816.3|20832.7|20820.7|20828.3|20816.3|2
1747411980000|2025-05-16 16:13:00|20826.8|20814.8|20833|20821|20833|20821|20826.8|20814.8|25
1747411990000|2025-05-16 16:13:10|20832|20820|20833|20821|20833|20821|20832|20820|0
1747412000000|2025-05-16 16:13:20|20832|20820|20825.8|20813.8|20832|20820|20823.6|20811.6|3
1747412010000|2025-05-16 16:13:30|20826.4|20814.4|20817|20805|20827|20815|20817|20805|9
1747412020000|2025-05-16 16:13:40|20819.5|20807.5|20819.5|20807.5|20820.8|20808.8|20818.3|20806.3|0
1747412030000|2025-05-16 16:13:50|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|0
1747412040000|2025-05-16 16:14:00|20818|20806|20819.8|20807.8|20819.8|20807.8|20817|20805|6
1747412050000|2025-05-16 16:14:10|20819.5|20807.5|20819.5|20807.5|20819.5|20807.5|20819.5|20807.5|0
1747412070000|2025-05-16 16:14:30|20819.8|20807.8|20822|20810|20822.3|20810.3|20819.8|20807.8|0
1747412080000|2025-05-16 16:14:40|20819.2|20807.2|20817.3|20805.3|20819.2|20807.2|20817.3|20805.3|1
1747412090000|2025-05-16 16:14:50|20818.6|20806.6|20818.3|20806.3|20819.5|20807.5|20818.3|20806.3|0
1747412100000|2025-05-16 16:15:00|20818.6|20806.6|20818.9|20806.9|20820.1|20808.1|20818.6|20806.6|6
1747412110000|2025-05-16 16:15:10|20823.9|20811.9|20823.6|20811.6|20823.9|20811.9|20823.3|20811.3|1
1747412130000|2025-05-16 16:15:30|20824.5|20812.5|20821.1|20809.1|20824.8|20812.8|20820.8|20808.8|34
1747412140000|2025-05-16 16:15:40|20822.3|20810.3|20822|20810|20822.3|20810.3|20820.1|20808.1|3
1747412150000|2025-05-16 16:15:50|20820.1|20808.1|20820.8|20808.8|20821.7|20809.7|20816.1|20804.1|7
1747412160000|2025-05-16 16:16:00|20820.5|20808.5|20819.5|20807.5|20820.5|20808.5|20819.2|20807.2|2
1747412170000|2025-05-16 16:16:10|20819.2|20807.2|20823.3|20811.3|20823.3|20811.3|20819.2|20807.2|6
1747412190000|2025-05-16 16:16:30|20822|20810|20818.3|20806.3|20822|20810|20818.3|20806.3|2
1747412200000|2025-05-16 16:16:40|20818.6|20806.6|20818.3|20806.3|20819.5|20807.5|20818.3|20806.3|0
1747412210000|2025-05-16 16:16:50|20816.4|20804.4|20823|20811|20823|20811|20816.4|20804.4|27
1747412220000|2025-05-16 16:17:00|20823.9|20811.9|20821.4|20809.4|20825.2|20813.2|20821.4|20809.4|10
1747412230000|2025-05-16 16:17:10|20825.2|20813.2|20821.1|20809.1|20826.7|20814.7|20821.1|20809.1|13
1747412240000|2025-05-16 16:17:20|20822.4|20810.4|20820.2|20808.2|20825.2|20813.2|20820.2|20808.2|10
1747412250000|2025-05-16 16:17:30|20820.5|20808.5|20822.7|20810.7|20822.7|20810.7|20820.5|20808.5|1
1747412260000|2025-05-16 16:17:40|20823.9|20811.9|20819.2|20807.2|20823.9|20811.9|20819.2|20807.2|1
1747412270000|2025-05-16 16:17:50|20818.9|20806.9|20818.9|20806.9|20818.9|20806.9|20817.7|20805.7|2
1747412280000|2025-05-16 16:18:00|20817.7|20805.7|20820.2|20808.2|20820.2|20808.2|20817.7|20805.7|2
1747412290000|2025-05-16 16:18:10|20822.1|20810.1|20821.7|20809.7|20823.3|20811.3|20821.7|20809.7|5
1747412300000|2025-05-16 16:18:20|20821.4|20809.4|20819.2|20807.2|20821.4|20809.4|20819.2|20807.2|0
1747412310000|2025-05-16 16:18:30|20820.2|20808.2|20824.5|20812.5|20824.8|20812.8|20820.2|20808.2|9
1747412320000|2025-05-16 16:18:40|20823.3|20811.3|20824.5|20812.5|20824.8|20812.8|20822|20810|7
1747412330000|2025-05-16 16:18:50|20823.5|20811.5|20822.6|20810.6|20823.5|20811.5|20822.6|20810.6|3
1747412340000|2025-05-16 16:19:00|20823.5|20811.5|20824.5|20812.5|20824.5|20812.5|20822.6|20810.6|32
1747412350000|2025-05-16 16:19:10|20831.7|20819.7|20830.5|20818.5|20833.9|20821.9|20830.5|20818.5|1
1747412360000|2025-05-16 16:19:20|20829.5|20817.5|20827.7|20815.7|20829.5|20817.5|20826.7|20814.7|5
1747412370000|2025-05-16 16:19:30|20826.7|20814.7|20830.5|20818.5|20832.7|20820.7|20826.7|20814.7|12
1747412380000|2025-05-16 16:19:40|20830.2|20818.2|20828.9|20816.9|20831.1|20819.1|20828.9|20816.9|4
1747412390000|2025-05-16 16:19:50|20830.2|20818.2|20833.9|20821.9|20833.9|20821.9|20830.2|20818.2|7
1747412400000|2025-05-16 16:20:00|20832.7|20820.7|20832.4|20820.4|20833.9|20821.9|20832.4|20820.4|16
1747412410000|2025-05-16 16:20:10|20831.4|20819.4|20831.4|20819.4|20831.7|20819.7|20830.2|20818.2|4
1747412420000|2025-05-16 16:20:20|20832.4|20820.4|20833.9|20821.9|20834.2|20822.2|20832.4|20820.4|2
1747412430000|2025-05-16 16:20:30|20831.7|20819.7|20833.9|20821.9|20833.9|20821.9|20831.7|20819.7|1
1747412440000|2025-05-16 16:20:40|20834.2|20822.2|20835.2|20823.2|20835.2|20823.2|20834.2|20822.2|0
1747412450000|2025-05-16 16:20:50|20835.5|20823.5|20837.7|20825.7|20837.7|20825.7|20835.5|20823.5|2
1747412460000|2025-05-16 16:21:00|20837.4|20825.4|20837.7|20825.7|20837.7|20825.7|20837.4|20825.4|10
1747412480000|2025-05-16 16:21:20|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|0
1747412490000|2025-05-16 16:21:30|20838.9|20826.9|20843.9|20831.9|20844.6|20832.6|20838.9|20826.9|4
1747412500000|2025-05-16 16:21:40|20845.2|20833.2|20847|20835|20847|20835|20845.2|20833.2|5
1747412510000|2025-05-16 16:21:50|20846.7|20834.7|20846.7|20834.7|20846.7|20834.7|20845.4|20833.4|1
1747412520000|2025-05-16 16:22:00|20845.4|20833.4|20842.9|20830.9|20845.4|20833.4|20842.9|20830.9|2
1747412530000|2025-05-16 16:22:10|||||||||1
1747412540000|2025-05-16 16:22:20|20843.9|20831.9|20842.9|20830.9|20843.9|20831.9|20842.9|20830.9|3
1747412550000|2025-05-16 16:22:30|20843.9|20831.9|20845.1|20833.1|20845.1|20833.1|20843.9|20831.9|4
1747412560000|2025-05-16 16:22:40|20845.4|20833.4|20852.6|20840.6|20852.9|20840.9|20845.4|20833.4|10
1747412570000|2025-05-16 16:22:50|20858.9|20846.9|20861.1|20849.1|20862.4|20850.4|20857.6|20845.6|11
1747412580000|2025-05-16 16:23:00|20859.9|20847.9|20855.8|20843.8|20859.9|20847.9|20855.8|20843.8|1
1747412590000|2025-05-16 16:23:10|20854.9|20842.9|20851.4|20839.4|20854.9|20842.9|20851.4|20839.4|1
1747412600000|2025-05-16 16:23:20|20849.5|20837.5|20847.6|20835.6|20851.1|20839.1|20846.4|20834.4|13
1747412610000|2025-05-16 16:23:30|20849.2|20837.2|20852.3|20840.3|20852.6|20840.6|20846.4|20834.4|39
1747412620000|2025-05-16 16:23:40|20855.2|20843.2|20848.6|20836.6|20855.8|20843.8|20848.6|20836.6|3
1747412630000|2025-05-16 16:23:50|20849.6|20837.6|20849.8|20837.8|20850.1|20838.1|20849.6|20837.6|3
1747412640000|2025-05-16 16:24:00|20849.6|20837.6|20849.6|20837.6|20849.8|20837.8|20848.9|20836.9|8
1747412650000|2025-05-16 16:24:10|20849.8|20837.8|20849.8|20837.8|20849.8|20837.8|20848.3|20836.3|0
1747412660000|2025-05-16 16:24:20|20849.6|20837.6|20849.3|20837.3|20849.6|20837.6|20839.8|20827.8|17
1747412670000|2025-05-16 16:24:30|20851.2|20839.2|20851.5|20839.5|20852.7|20840.7|20849.3|20837.3|6
1747412680000|2025-05-16 16:24:40|20849.3|20837.3|20852|20840|20852|20840|20849.3|20837.3|3
1747412690000|2025-05-16 16:24:50|20851.5|20839.5|20850.5|20838.5|20852|20840|20849.3|20837.3|1
1747412700000|2025-05-16 16:25:00|20849.5|20837.5|20849.5|20837.5|20851.5|20839.5|20849.3|20837.3|2
1747412710000|2025-05-16 16:25:10|20849|20837|20844.5|20832.5|20851.8|20839.8|20844.5|20832.5|6
1747412720000|2025-05-16 16:25:20|20849.5|20837.5|20849.5|20837.5|20849.5|20837.5|20849.5|20837.5|0
1747412730000|2025-05-16 16:25:30|20850.5|20838.5|20849.5|20837.5|20850.5|20838.5|20849.5|20837.5|2
1747412740000|2025-05-16 16:25:40|20849.3|20837.3|20850.8|20838.8|20850.8|20838.8|20849.3|20837.3|0
1747412750000|2025-05-16 16:25:50|20851.1|20839.1|20852.6|20840.6|20852.6|20840.6|20846.1|20834.1|7
1747412760000|2025-05-16 16:26:00|20854.5|20842.5|20857.3|20845.3|20861.1|20849.1|20854.5|20842.5|7
1747412770000|2025-05-16 16:26:10|20857.6|20845.6|20863.6|20851.6|20864.5|20852.5|20857.6|20845.6|3
1747412780000|2025-05-16 16:26:20|20864.5|20852.5|20859.5|20847.5|20864.5|20852.5|20859|20847|13
1747412790000|2025-05-16 16:26:30|20858.6|20846.6|20854.8|20842.8|20858.6|20846.6|20854.5|20842.5|8
1747412800000|2025-05-16 16:26:40|20856.4|20844.4|20857.6|20845.6|20857.6|20845.6|20856.4|20844.4|4
1747412810000|2025-05-16 16:26:50|20857|20845|20855.1|20843.1|20857.3|20845.3|20855.1|20843.1|3
1747412820000|2025-05-16 16:27:00|20857|20845|20852|20840|20860.1|20848.1|20852|20840|9
1747412830000|2025-05-16 16:27:10|20850.8|20838.8|20849.8|20837.8|20850.8|20838.8|20848.6|20836.6|10
1747412840000|2025-05-16 16:27:20|20850.8|20838.8|20857|20845|20857|20845|20850.8|20838.8|7
1747412850000|2025-05-16 16:27:30|||||||||1
1747412860000|2025-05-16 16:27:40|20855.8|20843.8|20852|20840|20855.8|20843.8|20852|20840|1
1747412870000|2025-05-16 16:27:50|20851.1|20839.1|20851.1|20839.1|20851.1|20839.1|20851.1|20839.1|0
1747412880000|2025-05-16 16:28:00|20852|20840|20843.6|20831.6|20852|20840|20843.6|20831.6|16
1747412890000|2025-05-16 16:28:10|20846.1|20834.1|20847.6|20835.6|20847.6|20835.6|20845.1|20833.1|2
1747412900000|2025-05-16 16:28:20|20849.5|20837.5|20846.1|20834.1|20849.5|20837.5|20846.1|20834.1|3
1747412910000|2025-05-16 16:28:30|20846.4|20834.4|20847.3|20835.3|20848.3|20836.3|20846.1|20834.1|0
1747412920000|2025-05-16 16:28:40|20846.4|20834.4|20844.8|20832.8|20846.4|20834.4|20844.8|20832.8|1
1747412930000|2025-05-16 16:28:50|20842.9|20830.9|20842|20830|20842.9|20830.9|20842|20830|6
1747412940000|2025-05-16 16:29:00|20842.3|20830.3|20846.4|20834.4|20846.4|20834.4|20842.3|20830.3|4
1747412950000|2025-05-16 16:29:10|20850.1|20838.1|20848.6|20836.6|20850.1|20838.1|20848.6|20836.6|0
1747412960000|2025-05-16 16:29:20|20847.6|20835.6|20845.5|20833.5|20848.6|20836.6|20845.5|20833.5|18
1747412970000|2025-05-16 16:29:30|20847|20835|20847.7|20835.7|20848|20836|20847|20835|0
1747412980000|2025-05-16 16:29:40|20848|20836|20848|20836|20848|20836|20848|20836|1
1747412990000|2025-05-16 16:29:50|20845.5|20833.5|20842|20830|20845.5|20833.5|20842|20830|2
1747413000000|2025-05-16 16:30:00|20841.7|20829.7|20844.2|20832.2|20852|20840|20841.7|20829.7|6
1747413010000|2025-05-16 16:30:10|20842|20830|20841.7|20829.7|20842|20830|20841.7|20829.7|1
1747413020000|2025-05-16 16:30:20|20842.7|20830.7|20844.2|20832.2|20844.2|20832.2|20841.7|20829.7|3
1747413030000|2025-05-16 16:30:30|20845.2|20833.2|20850.5|20838.5|20850.5|20838.5|20845.2|20833.2|10
1747413040000|2025-05-16 16:30:40|20850.8|20838.8|20854.2|20842.2|20854.2|20842.2|20850.8|20838.8|3
1747413060000|2025-05-16 16:31:00|20853.3|20841.3|20853.3|20841.3|20853.3|20841.3|20853.3|20841.3|1
1747413070000|2025-05-16 16:31:10|20853|20841|20847|20835|20853|20841|20847|20835|4
1747413080000|2025-05-16 16:31:20|20845.8|20833.8|20844.5|20832.5|20845.8|20833.8|20844.5|20832.5|0
1747413090000|2025-05-16 16:31:30|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|20842.6|20830.6|8
1747413100000|2025-05-16 16:31:40|20843.5|20831.5|20846|20834|20846.3|20834.3|20843.5|20831.5|1
1747413110000|2025-05-16 16:31:50|20845.4|20833.4|20847.3|20835.3|20847.3|20835.3|20845.4|20833.4|0
1747413120000|2025-05-16 16:32:00|20847|20835|20846|20834|20847|20835|20846|20834|1
1747413130000|2025-05-16 16:32:10|20845.1|20833.1|20845.1|20833.1|20845.1|20833.1|20844.5|20832.5|4
1747413140000|2025-05-16 16:32:20|20842.6|20830.6|20849.8|20837.8|20849.8|20837.8|20842.6|20830.6|9
1747413150000|2025-05-16 16:32:30|20849.5|20837.5|20846|20834|20849.5|20837.5|20845.1|20833.1|1
1747413160000|2025-05-16 16:32:40|20845.1|20833.1|20842.6|20830.6|20845.1|20833.1|20842.6|20830.6|2
1747413170000|2025-05-16 16:32:50|20840.1|20828.1|20837.6|20825.6|20840.1|20828.1|20833.8|20821.8|3
1747413180000|2025-05-16 16:33:00|20837.3|20825.3|20837.3|20825.3|20837.3|20825.3|20837.3|20825.3|3
1747413190000|2025-05-16 16:33:10|||||||||2
1747413200000|2025-05-16 16:33:20|20836|20824|20834.1|20822.1|20836|20824|20833.5|20821.5|6
1747413210000|2025-05-16 16:33:30|20835.1|20823.1|20833.5|20821.5|20835.1|20823.1|20833.5|20821.5|5
1747413230000|2025-05-16 16:33:50|||||||||1
1747413240000|2025-05-16 16:34:00|20828.8|20816.8|20820.1|20808.1|20828.8|20816.8|20818.5|20806.5|9
1747413250000|2025-05-16 16:34:10|20821|20809|20822.6|20810.6|20823.5|20811.5|20821|20809|0
1747413260000|2025-05-16 16:34:20|20824.5|20812.5|20827.6|20815.6|20827.6|20815.6|20823.5|20811.5|3
1747413270000|2025-05-16 16:34:30|20826.6|20814.6|20823.5|20811.5|20826.6|20814.6|20817.6|20805.6|6
1747413280000|2025-05-16 16:34:40|20822.6|20810.6|20822.6|20810.6|20822.6|20810.6|20822.6|20810.6|1
1747413290000|2025-05-16 16:34:50|20821.6|20809.6|20821|20809|20821.6|20809.6|20820.7|20808.7|7
1747413300000|2025-05-16 16:35:00|20820.7|20808.7|20821|20809|20821|20809|20820.7|20808.7|7
1747413310000|2025-05-16 16:35:10|20821.3|20809.3|20822.6|20810.6|20822.6|20810.6|20821.3|20809.3|1
1747413320000|2025-05-16 16:35:20|20825.1|20813.1|20822.6|20810.6|20825.1|20813.1|20822.6|20810.6|1
1747413330000|2025-05-16 16:35:30|20823.5|20811.5|20823.5|20811.5|20823.5|20811.5|20823.5|20811.5|0
1747413340000|2025-05-16 16:35:40|20822.6|20810.6|20820.7|20808.7|20822.6|20810.6|20820.7|20808.7|2
1747413350000|2025-05-16 16:35:50|20819.8|20807.8|20809.5|20797.5|20820.7|20808.7|20809.5|20797.5|11
1747413360000|2025-05-16 16:36:00|20807.6|20795.6|20807.3|20795.3|20807.6|20795.6|20807.3|20795.3|1
1747413370000|2025-05-16 16:36:10|20807|20795|20807.3|20795.3|20808.5|20796.5|20807|20795|2
1747413380000|2025-05-16 16:36:20|20804.8|20792.8|20802.3|20790.3|20805.7|20793.7|20802.3|20790.3|11
1747413390000|2025-05-16 16:36:30|20803.2|20791.2|20802.3|20790.3|20804.8|20792.8|20802.3|20790.3|4
1747413400000|2025-05-16 16:36:40|20803.5|20791.5|20803.5|20791.5|20803.5|20791.5|20803.5|20791.5|1
1747413410000|2025-05-16 16:36:50|20803.2|20791.2|20802.3|20790.3|20803.2|20791.2|20801.3|20789.3|1
1747413420000|2025-05-16 16:37:00|||||||||2
1747413430000|2025-05-16 16:37:10|20803.8|20791.8|20807.3|20795.3|20807.6|20795.6|20803.8|20791.8|6
1747413440000|2025-05-16 16:37:20|20806.3|20794.3|20806.3|20794.3|20807.3|20795.3|20806.3|20794.3|1
1747413450000|2025-05-16 16:37:30|20805.3|20793.3|20802.6|20790.6|20805.3|20793.3|20802.6|20790.6|13
1747413460000|2025-05-16 16:37:40|20800.7|20788.7|20800.7|20788.7|20800.7|20788.7|20800.7|20788.7|6
1747413470000|2025-05-16 16:37:50|20801.7|20789.7|20800.7|20788.7|20801.7|20789.7|20800.7|20788.7|0
1747413480000|2025-05-16 16:38:00|20801.7|20789.7|20799.5|20787.5|20801.7|20789.7|20799.5|20787.5|3
1747413500000|2025-05-16 16:38:20|20799.8|20787.8|20801.7|20789.7|20801.7|20789.7|20799.8|20787.8|0
1747413520000|2025-05-16 16:38:40|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|1
1747413530000|2025-05-16 16:38:50|20805.4|20793.4|20803.2|20791.2|20805.4|20793.4|20803.2|20791.2|7
1747413540000|2025-05-16 16:39:00|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|20804.5|20792.5|3
1747413550000|2025-05-16 16:39:10|20809.5|20797.5|20809.7|20797.7|20809.7|20797.7|20807.2|20795.2|4
1747413560000|2025-05-16 16:39:20|20809.5|20797.5|20812.2|20800.2|20813.5|20801.5|20809.5|20797.5|2
1747413570000|2025-05-16 16:39:30|20813.5|20801.5|20812.5|20800.5|20813.5|20801.5|20812.5|20800.5|0
1747413580000|2025-05-16 16:39:40|20817.2|20805.2|20818.5|20806.5|20819.7|20807.7|20817.2|20805.2|0
1747413590000|2025-05-16 16:39:50|20817|20805|20820.4|20808.4|20821.3|20809.3|20817|20805|10
1747413600000|2025-05-16 16:40:00|20820.7|20808.7|20822|20810|20822|20810|20820.7|20808.7|0
1747413610000|2025-05-16 16:40:10|20823.9|20811.9|20826.7|20814.7|20826.7|20814.7|20823.9|20811.9|19
1747413620000|2025-05-16 16:40:20|20826.4|20814.4|20830.4|20818.4|20830.4|20818.4|20824.4|20812.4|1
1747413630000|2025-05-16 16:40:30|20828.9|20816.9|20828.3|20816.3|20828.9|20816.9|20827.3|20815.3|7
1747413640000|2025-05-16 16:40:40|20828.9|20816.9|20829.2|20817.2|20829.4|20817.4|20828.9|20816.9|5
1747413650000|2025-05-16 16:40:50|20827.9|20815.9|20826.4|20814.4|20827.9|20815.9|20826.4|20814.4|5
1747413660000|2025-05-16 16:41:00|20827.3|20815.3|20826.4|20814.4|20827.6|20815.6|20826.4|20814.4|1
1747413670000|2025-05-16 16:41:10|20827.6|20815.6|20833.9|20821.9|20835.1|20823.1|20827.6|20815.6|1
1747413680000|2025-05-16 16:41:20|20832.9|20820.9|20831.4|20819.4|20832.9|20820.9|20829.2|20817.2|1
1747413700000|2025-05-16 16:41:40|20830.1|20818.1|20831.4|20819.4|20831.4|20819.4|20829.1|20817.1|1
1747413710000|2025-05-16 16:41:50|20831.6|20819.6|20830.8|20818.8|20831.9|20819.9|20828.9|20816.9|11
1747413720000|2025-05-16 16:42:00|20828.9|20816.9|20825.8|20813.8|20828.9|20816.9|20823.9|20811.9|4
1747413730000|2025-05-16 16:42:10|20826.4|20814.4|20826.4|20814.4|20828.3|20816.3|20825.8|20813.8|3
1747413740000|2025-05-16 16:42:20|20826.1|20814.1|20823.9|20811.9|20826.1|20814.1|20823.9|20811.9|0
1747413750000|2025-05-16 16:42:30|20826.4|20814.4|20826.4|20814.4|20826.4|20814.4|20824.5|20812.5|14
1747413760000|2025-05-16 16:42:40|20827.3|20815.3|20827.3|20815.3|20827.3|20815.3|20827.3|20815.3|2
1747413770000|2025-05-16 16:42:50|20826.3|20814.3|20826.3|20814.3|20826.3|20814.3|20826.3|20814.3|0
1747413780000|2025-05-16 16:43:00|||||||||1
1747413790000|2025-05-16 16:43:10|20826.1|20814.1|20832.3|20820.3|20832.3|20820.3|20826.1|20814.1|10
1747413800000|2025-05-16 16:43:20|20832.6|20820.6|20828.8|20816.8|20836.1|20824.1|20828.8|20816.8|8
1747413810000|2025-05-16 16:43:30|20827.9|20815.9|20826.3|20814.3|20827.9|20815.9|20826.3|20814.3|0
1747413830000|2025-05-16 16:43:50|20825.4|20813.4|20825.4|20813.4|20825.4|20813.4|20825.4|20813.4|0
1747413840000|2025-05-16 16:44:00|20826.6|20814.6|20826.6|20814.6|20826.6|20814.6|20826.6|20814.6|0
1747413850000|2025-05-16 16:44:10|20825.7|20813.7|20825.1|20813.1|20825.7|20813.7|20825.1|20813.1|1
1747413860000|2025-05-16 16:44:20|20823.8|20811.8|20824.1|20812.1|20826.3|20814.3|20821.3|20809.3|10
1747413870000|2025-05-16 16:44:30|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|0
1747413880000|2025-05-16 16:44:40|20824.1|20812.1|20825.7|20813.7|20827.6|20815.6|20824.1|20812.1|4
1747413890000|2025-05-16 16:44:50|20826.6|20814.6|20832.6|20820.6|20832.6|20820.6|20826.6|20814.6|5
1747413900000|2025-05-16 16:45:00|20832.3|20820.3|20831.3|20819.3|20833.5|20821.5|20831.3|20819.3|12
1747413910000|2025-05-16 16:45:10|20831|20819|20830.1|20818.1|20831|20819|20830.1|20818.1|0
1747413920000|2025-05-16 16:45:20|20828.5|20816.5|20828.8|20816.8|20828.8|20816.8|20828.2|20816.2|5
1747413930000|2025-05-16 16:45:30|20829.1|20817.1|20820.4|20808.4|20829.1|20817.1|20820.4|20808.4|3
1747413940000|2025-05-16 16:45:40|20820.1|20808.1|20813.8|20801.8|20820.1|20808.1|20813.8|20801.8|5
1747413950000|2025-05-16 16:45:50|||||||||5
1747413960000|2025-05-16 16:46:00|20811.6|20799.6|20812.6|20800.6|20812.6|20800.6|20811.3|20799.3|4
1747413970000|2025-05-16 16:46:10|20812.3|20800.3|20808.8|20796.8|20812.6|20800.6|20808.8|20796.8|0
1747413980000|2025-05-16 16:46:20|20809.1|20797.1|20808.8|20796.8|20810.1|20798.1|20808.8|20796.8|2
1747413990000|2025-05-16 16:46:30|20807.3|20795.3|20807.6|20795.6|20807.6|20795.6|20805.1|20793.1|7
1747414000000|2025-05-16 16:46:40|20808.5|20796.5|20807.6|20795.6|20808.5|20796.5|20807.6|20795.6|0
1747414010000|2025-05-16 16:46:50|20808.5|20796.5|20809.1|20797.1|20810.1|20798.1|20808.5|20796.5|2
1747414020000|2025-05-16 16:47:00|20808.2|20796.2|20808.2|20796.2|20808.2|20796.2|20808.2|20796.2|1
1747414030000|2025-05-16 16:47:10|20809.1|20797.1|20809.1|20797.1|20809.1|20797.1|20809.1|20797.1|0
1747414050000|2025-05-16 16:47:30|20808.2|20796.2|20807.6|20795.6|20808.2|20796.2|20807.6|20795.6|4
1747414060000|2025-05-16 16:47:40|20807.9|20795.9|20810.1|20798.1|20810.1|20798.1|20807.9|20795.9|0
1747414080000|2025-05-16 16:48:00|20811.6|20799.6|20812.6|20800.6|20812.6|20800.6|20811.6|20799.6|3
1747414090000|2025-05-16 16:48:10|20811.6|20799.6|20811.3|20799.3|20812.3|20800.3|20810.4|20798.4|2
1747414100000|2025-05-16 16:48:20|20811.6|20799.6|20815.7|20803.7|20815.7|20803.7|20811.3|20799.3|6
1747414110000|2025-05-16 16:48:30|20816|20804|20818.5|20806.5|20818.5|20806.5|20816|20804|1
1747414130000|2025-05-16 16:48:50|20817.6|20805.6|20812.6|20800.6|20817.6|20805.6|20812.6|20800.6|12
1747414140000|2025-05-16 16:49:00|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|2
1747414160000|2025-05-16 16:49:20|20811|20799|20811|20799|20811|20799|20811|20799|0
1747414170000|2025-05-16 16:49:30|20810.1|20798.1|20810.3|20798.3|20810.3|20798.3|20810.1|20798.1|4
1747414180000|2025-05-16 16:49:40|20810.1|20798.1|20810.1|20798.1|20810.3|20798.3|20810.1|20798.1|0
1747414190000|2025-05-16 16:49:50|20807.6|20795.6|20807.6|20795.6|20807.6|20795.6|20807.6|20795.6|1
1747414200000|2025-05-16 16:50:00|20807.8|20795.8|20807.8|20795.8|20807.8|20795.8|20807.8|20795.8|0
1747414210000|2025-05-16 16:50:10|20808.1|20796.1|20806.9|20794.9|20811.3|20799.3|20806.6|20794.6|8
1747414220000|2025-05-16 16:50:20|20807.8|20795.8|20805.1|20793.1|20807.8|20795.8|20805.1|20793.1|7
1747414230000|2025-05-16 16:50:30|20804.1|20792.1|20795.6|20783.6|20804.1|20792.1|20795.6|20783.6|1
1747414240000|2025-05-16 16:50:40|20795|20783|20795.3|20783.3|20795.3|20783.3|20795|20783|2
1747414250000|2025-05-16 16:50:50|20795|20783|20793.8|20781.8|20795|20783|20793.8|20781.8|1
1747414260000|2025-05-16 16:51:00|20792.5|20780.5|20792.5|20780.5|20792.5|20780.5|20792.5|20780.5|1
1747414270000|2025-05-16 16:51:10|20792.8|20780.8|20794.4|20782.4|20794.4|20782.4|20792.8|20780.8|9
1747414280000|2025-05-16 16:51:20|20793.8|20781.8|20791.9|20779.9|20794.4|20782.4|20791.9|20779.9|2
1747414290000|2025-05-16 16:51:30|20791.6|20779.6|20794.4|20782.4|20794.4|20782.4|20790.3|20778.3|6
1747414300000|2025-05-16 16:51:40|20794.7|20782.7|20791.9|20779.9|20794.7|20782.7|20791.9|20779.9|7
1747414310000|2025-05-16 16:51:50|20790.9|20778.9|20794.4|20782.4|20794.4|20782.4|20790.9|20778.9|6
1747414320000|2025-05-16 16:52:00|20794.1|20782.1|20794.4|20782.4|20794.4|20782.4|20794.1|20782.1|0
1747414330000|2025-05-16 16:52:10|20794.1|20782.1|20793.1|20781.1|20794.4|20782.4|20793.1|20781.1|2
1747414340000|2025-05-16 16:52:20|||||||||1
1747414350000|2025-05-16 16:52:30|20794.4|20782.4|20795.6|20783.6|20795.6|20783.6|20794.4|20782.4|1
1747414360000|2025-05-16 16:52:40|20798.1|20786.1|20798.1|20786.1|20798.1|20786.1|20798.1|20786.1|1
1747414370000|2025-05-16 16:52:50|20800|20788|20805.6|20793.6|20805.6|20793.6|20800|20788|1
1747414380000|2025-05-16 16:53:00|20803.4|20791.4|20803.4|20791.4|20803.4|20791.4|20803.4|20791.4|4
1747414390000|2025-05-16 16:53:10|20803.1|20791.1|20800.3|20788.3|20803.1|20791.1|20800.3|20788.3|20
1747414400000|2025-05-16 16:53:20|20800.9|20788.9|20801.9|20789.9|20801.9|20789.9|20800.9|20788.9|2
1747414420000|2025-05-16 16:53:40|20801.6|20789.6|20801.9|20789.9|20801.9|20789.9|20801.6|20789.6|0
1747414430000|2025-05-16 16:53:50|20804.1|20792.1|20804.1|20792.1|20804.1|20792.1|20803.1|20791.1|1
1747414440000|2025-05-16 16:54:00|20805.9|20793.9|20801.2|20789.2|20805.9|20793.9|20801.2|20789.2|1
1747414450000|2025-05-16 16:54:10|20802.2|20790.2|20802.2|20790.2|20802.4|20790.4|20802.2|20790.2|0
1747414460000|2025-05-16 16:54:20|20802.4|20790.4|20798.4|20786.4|20803.1|20791.1|20797.4|20785.4|9
1747414480000|2025-05-16 16:54:40|20798.1|20786.1|20798.4|20786.4|20798.4|20786.4|20798.1|20786.1|0
1747414490000|2025-05-16 16:54:50|20797.1|20785.1|20798.4|20786.4|20798.4|20786.4|20796.9|20784.9|4
1747414500000|2025-05-16 16:55:00|20793.4|20781.4|20793.4|20781.4|20793.4|20781.4|20793.4|20781.4|5
1747414510000|2025-05-16 16:55:10|20794.4|20782.4|20797.1|20785.1|20799.4|20787.4|20794.4|20782.4|7
1747414520000|2025-05-16 16:55:20|20798.4|20786.4|20798.4|20786.4|20798.4|20786.4|20798.4|20786.4|0
1747414530000|2025-05-16 16:55:30|20799.6|20787.6|20799.6|20787.6|20799.6|20787.6|20799.6|20787.6|1
1747414540000|2025-05-16 16:55:40|20799.4|20787.4|20800.9|20788.9|20800.9|20788.9|20799.4|20787.4|0
1747414550000|2025-05-16 16:55:50|20804.4|20792.4|20802.1|20790.1|20804.4|20792.4|20802.1|20790.1|5
1747414560000|2025-05-16 16:56:00|20801.2|20789.2|20797.1|20785.1|20801.2|20789.2|20797.1|20785.1|2
1747414570000|2025-05-16 16:56:10|20797.7|20785.7|20802.1|20790.1|20803.1|20791.1|20797.7|20785.7|2
1747414580000|2025-05-16 16:56:20|20801.2|20789.2|20803.4|20791.4|20804.3|20792.3|20800.9|20788.9|1
1747414590000|2025-05-16 16:56:30|20803.1|20791.1|20803.4|20791.4|20803.4|20791.4|20803.1|20791.1|1
1747414600000|2025-05-16 16:56:40|20803.7|20791.7|20805.9|20793.9|20806.2|20794.2|20803.4|20791.4|1
1747414610000|2025-05-16 16:56:50|20806.2|20794.2|20808.4|20796.4|20809.6|20797.6|20806.2|20794.2|1
1747414620000|2025-05-16 16:57:00|20807.1|20795.1|20809.9|20797.9|20809.9|20797.9|20807.1|20795.1|4
1747414630000|2025-05-16 16:57:10|20809.6|20797.6|20809.6|20797.6|20809.6|20797.6|20809.6|20797.6|4
1747414640000|2025-05-16 16:57:20|20808.1|20796.1|20808.1|20796.1|20808.1|20796.1|20808.1|20796.1|3
1747414650000|2025-05-16 16:57:30|20807.1|20795.1|20807.1|20795.1|20807.4|20795.4|20806.8|20794.8|4
1747414660000|2025-05-16 16:57:40|20807.4|20795.4|20809.6|20797.6|20809.6|20797.6|20806.2|20794.2|3
1747414670000|2025-05-16 16:57:50|20809.9|20797.9|20808.7|20796.7|20810.9|20798.9|20808.7|20796.7|0
1747414680000|2025-05-16 16:58:00|20808.4|20796.4|20804.9|20792.9|20808.4|20796.4|20802.4|20790.4|10
1747414690000|2025-05-16 16:58:10|20809|20797|20806.2|20794.2|20810.9|20798.9|20806.2|20794.2|8
1747414700000|2025-05-16 16:58:20|20808.4|20796.4|20807.4|20795.4|20808.4|20796.4|20807.4|20795.4|0
1747414710000|2025-05-16 16:58:30|20807.7|20795.7|20807.1|20795.1|20811.8|20799.8|20807.1|20795.1|10
1747414730000|2025-05-16 16:58:50|20809.3|20797.3|20807.1|20795.1|20809.3|20797.3|20807.1|20795.1|0
1747414740000|2025-05-16 16:59:00|20808.1|20796.1|20807.1|20795.1|20808.1|20796.1|20807.1|20795.1|1
1747414750000|2025-05-16 16:59:10|20809.9|20797.9|20809|20797|20810.3|20798.3|20809|20797|4
1747414760000|2025-05-16 16:59:20|||||||||3
1747414770000|2025-05-16 16:59:30|20811.8|20799.8|20811.8|20799.8|20811.8|20799.8|20811.8|20799.8|1
1747414780000|2025-05-16 16:59:40|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|0
1747414790000|2025-05-16 16:59:50|20811.8|20799.8|20810.6|20798.6|20811.8|20799.8|20810.6|20798.6|0
1747414800000|2025-05-16 17:00:00|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|20811.5|20799.5|3
1747414810000|2025-05-16 17:00:10|20810.6|20798.6|20810.6|20798.6|20811.8|20799.8|20807.1|20795.1|9
1747414820000|2025-05-16 17:00:20|20810.9|20798.9|20811.8|20799.8|20812.8|20800.8|20810.9|20798.9|2
1747414830000|2025-05-16 17:00:30|20814.6|20802.6|20818.4|20806.4|20818.4|20806.4|20814.6|20802.6|4
1747414840000|2025-05-16 17:00:40|20819.3|20807.3|20824.3|20812.3|20824.3|20812.3|20818.4|20806.4|2
1747414850000|2025-05-16 17:00:50|20823.1|20811.1|20823.1|20811.1|20823.1|20811.1|20823.1|20811.1|0
1747414860000|2025-05-16 17:01:00|20824.3|20812.3|20829.3|20817.3|20829.6|20817.6|20824.3|20812.3|14
1747414870000|2025-05-16 17:01:10|20829.6|20817.6|20824.9|20812.9|20829.6|20817.6|20824.9|20812.9|5
1747414880000|2025-05-16 17:01:20|20826.8|20814.8|20827.4|20815.4|20827.4|20815.4|20824.3|20812.3|7
1747414890000|2025-05-16 17:01:30|20824.9|20812.9|20826.1|20814.1|20826.1|20814.1|20824.9|20812.9|0
1747414900000|2025-05-16 17:01:40|20826.4|20814.4|20827.4|20815.4|20827.4|20815.4|20826.4|20814.4|0
1747414910000|2025-05-16 17:01:50|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|0
1747414920000|2025-05-16 17:02:00|20827.4|20815.4|20828.6|20816.6|20828.6|20816.6|20827.4|20815.4|0
1747414930000|2025-05-16 17:02:10|20832.4|20820.4|20833.4|20821.4|20833.4|20821.4|20832.1|20820.1|2
1747414940000|2025-05-16 17:02:20|20834.3|20822.3|20835.6|20823.6|20835.6|20823.6|20834.3|20822.3|0
1747414950000|2025-05-16 17:02:30|||||||||1
1747414960000|2025-05-16 17:02:40|20835.3|20823.3|20835|20823|20835.3|20823.3|20835|20823|4
1747414970000|2025-05-16 17:02:50|20835.3|20823.3|20835|20823|20835.3|20823.3|20835|20823|0
1747414980000|2025-05-16 17:03:00|20836.2|20824.2|20842.8|20830.8|20842.8|20830.8|20835.9|20823.9|6
1747414990000|2025-05-16 17:03:10|20841.5|20829.5|20837.1|20825.1|20842.5|20830.5|20835.8|20823.8|5
1747415000000|2025-05-16 17:03:20|20836.8|20824.8|20838.3|20826.3|20839.3|20827.3|20836.8|20824.8|0
1747415010000|2025-05-16 17:03:30|20837.1|20825.1|20836.8|20824.8|20837.1|20825.1|20836.8|20824.8|0
1747415020000|2025-05-16 17:03:40|20837.8|20825.8|20838.1|20826.1|20839|20827|20837.8|20825.8|2
1747415030000|2025-05-16 17:03:50|20834.3|20822.3|20833|20821|20834.3|20822.3|20833|20821|3
1747415040000|2025-05-16 17:04:00|20832.1|20820.1|20837.1|20825.1|20837.1|20825.1|20832.1|20820.1|2
1747415050000|2025-05-16 17:04:10|20834.9|20822.9|20833.3|20821.3|20835.8|20823.8|20833.3|20821.3|9
1747415060000|2025-05-16 17:04:20|20832.4|20820.4|20832.1|20820.1|20832.4|20820.4|20831.1|20819.1|0
1747415070000|2025-05-16 17:04:30|20831.1|20819.1|20830.8|20818.8|20831.1|20819.1|20830.8|20818.8|2
1747415080000|2025-05-16 17:04:40|20831.8|20819.8|20832.1|20820.1|20832.1|20820.1|20831.8|20819.8|0
1747415090000|2025-05-16 17:04:50|20831.8|20819.8|20829.3|20817.3|20831.8|20819.8|20829.3|20817.3|21
1747415100000|2025-05-16 17:05:00|20826.8|20814.8|20829.6|20817.6|20829.6|20817.6|20826.8|20814.8|2
1747415110000|2025-05-16 17:05:10|20829.3|20817.3|20828|20816|20829.3|20817.3|20828|20816|3
1747415120000|2025-05-16 17:05:20|20826.5|20814.5|20831.5|20819.5|20831.8|20819.8|20826.2|20814.2|22
1747415130000|2025-05-16 17:05:30|20833.4|20821.4|20838.7|20826.7|20838.7|20826.7|20833.4|20821.4|5
1747415140000|2025-05-16 17:05:40|20840|20828|20840.2|20828.2|20840.5|20828.5|20840|20828|0
1747415150000|2025-05-16 17:05:50|20840|20828|20836.2|20824.2|20840.2|20828.2|20836.2|20824.2|3
1747415160000|2025-05-16 17:06:00|20836.5|20824.5|20837.5|20825.5|20837.5|20825.5|20836.2|20824.2|0
1747415170000|2025-05-16 17:06:10|20836.2|20824.2|20838.7|20826.7|20838.7|20826.7|20836.2|20824.2|0
1747415180000|2025-05-16 17:06:20|20841.2|20829.2|20841.2|20829.2|20841.2|20829.2|20841.2|20829.2|0
1747415210000|2025-05-16 17:06:50|20837.4|20825.4|20836.2|20824.2|20837.4|20825.4|20836.2|20824.2|9
1747415220000|2025-05-16 17:07:00|20835.2|20823.2|20830.2|20818.2|20835.2|20823.2|20830.2|20818.2|4
1747415230000|2025-05-16 17:07:10|20829|20817|20831.2|20819.2|20831.2|20819.2|20829|20817|2
1747415250000|2025-05-16 17:07:30|20829.3|20817.3|20828.7|20816.7|20829.3|20817.3|20828.7|20816.7|1
1747415260000|2025-05-16 17:07:40|20828.4|20816.4|20828.7|20816.7|20832.7|20820.7|20828.4|20816.4|4
1747415280000|2025-05-16 17:08:00|20829|20817|20829|20817|20829|20817|20828.7|20816.7|3
1747415290000|2025-05-16 17:08:10|20826.2|20814.2|20824|20812|20826.2|20814.2|20824|20812|3
1747415300000|2025-05-16 17:08:20|20822.4|20810.4|20819.9|20807.9|20822.4|20810.4|20819.9|20807.9|8
1747415310000|2025-05-16 17:08:30|20820.2|20808.2|20821.2|20809.2|20821.2|20809.2|20818.7|20806.7|1
1747415320000|2025-05-16 17:08:40|||||||||1
1747415340000|2025-05-16 17:09:00|||||||||2
1747415350000|2025-05-16 17:09:10|20819.9|20807.9|20819|20807|20819.9|20807.9|20819|20807|1
1747415360000|2025-05-16 17:09:20|20821.2|20809.2|20821.2|20809.2|20821.2|20809.2|20821.2|20809.2|2
1747415370000|2025-05-16 17:09:30|20819.3|20807.3|20819|20807|20820.2|20808.2|20818.7|20806.7|2
1747415380000|2025-05-16 17:09:40|20818.7|20806.7|20816.8|20804.8|20818.7|20806.7|20816.5|20804.5|5
1747415390000|2025-05-16 17:09:50|20808.7|20796.7|20806.5|20794.5|20808.7|20796.7|20806.5|20794.5|3
1747415400000|2025-05-16 17:10:00|20808.7|20796.7|20806.8|20794.8|20808.7|20796.7|20805.2|20793.2|5
1747415410000|2025-05-16 17:10:10|20807.1|20795.1|20812.7|20800.7|20812.7|20800.7|20807.1|20795.1|4
1747415420000|2025-05-16 17:10:20|20813.3|20801.3|20813.3|20801.3|20813.3|20801.3|20813.3|20801.3|1
1747415430000|2025-05-16 17:10:30|20813.6|20801.6|20813.3|20801.3|20813.6|20801.6|20813.3|20801.3|2
1747415440000|2025-05-16 17:10:40|20813.6|20801.6|20813.3|20801.3|20813.6|20801.6|20813.3|20801.3|1
1747415450000|2025-05-16 17:10:50|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|4
1747415460000|2025-05-16 17:11:00|||||||||3
1747415480000|2025-05-16 17:11:20|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|20809.5|20797.5|2
1747415490000|2025-05-16 17:11:30|20810.5|20798.5|20809.3|20797.3|20810.5|20798.5|20808.7|20796.7|16
1747415500000|2025-05-16 17:11:40|20809.2|20797.2|20808|20796|20809.2|20797.2|20808|20796|0
1747415510000|2025-05-16 17:11:50|20807.7|20795.7|20807.7|20795.7|20807.7|20795.7|20807.7|20795.7|1
1747415520000|2025-05-16 17:12:00|20806.5|20794.5|20805.2|20793.2|20806.7|20794.7|20805.2|20793.2|0
1747415530000|2025-05-16 17:12:10|20806.5|20794.5|20807.7|20795.7|20811.2|20799.2|20806.5|20794.5|0
1747415540000|2025-05-16 17:12:20|20805.2|20793.2|20804.2|20792.2|20805.2|20793.2|20803.7|20791.7|0
1747415550000|2025-05-16 17:12:30|20804|20792|20803.7|20791.7|20804.2|20792.2|20803.7|20791.7|3
1747415560000|2025-05-16 17:12:40|20804|20792|20801.2|20789.2|20804|20792|20801.2|20789.2|5
1747415570000|2025-05-16 17:12:50|20799.2|20787.2|20801.7|20789.7|20801.7|20789.7|20799.2|20787.2|1
1747415580000|2025-05-16 17:13:00|20803.7|20791.7|20801.2|20789.2|20803.9|20791.9|20801.2|20789.2|4
1747415590000|2025-05-16 17:13:10|20800.2|20788.2|20801.2|20789.2|20801.4|20789.4|20799.9|20787.9|1
1747415610000|2025-05-16 17:13:30|20800.2|20788.2|20800.2|20788.2|20800.2|20788.2|20800.2|20788.2|0
1747415620000|2025-05-16 17:13:40|20798.9|20786.9|20796.4|20784.4|20799.2|20787.2|20796.4|20784.4|6
1747415630000|2025-05-16 17:13:50|20796.7|20784.7|20796.7|20784.7|20796.7|20784.7|20796.7|20784.7|4
1747415640000|2025-05-16 17:14:00|20797.7|20785.7|20801.7|20789.7|20801.7|20789.7|20797.7|20785.7|1
1747415650000|2025-05-16 17:14:10|20802.7|20790.7|20804.2|20792.2|20804.2|20792.2|20801.4|20789.4|1
1747415660000|2025-05-16 17:14:20|20806.1|20794.1|20805.2|20793.2|20806.1|20794.1|20805.2|20793.2|1
1747415670000|2025-05-16 17:14:30|20806.1|20794.1|20806.4|20794.4|20806.4|20794.4|20806.1|20794.1|3
1747415680000|2025-05-16 17:14:40|20807.4|20795.4|20806.4|20794.4|20807.4|20795.4|20806.4|20794.4|1
1747415690000|2025-05-16 17:14:50|20806.7|20794.7|20806.7|20794.7|20806.7|20794.7|20806.7|20794.7|1
1747415700000|2025-05-16 17:15:00|20807.7|20795.7|20807.7|20795.7|20808.6|20796.6|20807.7|20795.7|1
1747415710000|2025-05-16 17:15:10|20810.2|20798.2|20810.5|20798.5|20811.4|20799.4|20810.2|20798.2|5
1747415740000|2025-05-16 17:15:40|20810.8|20798.8|20810.5|20798.5|20810.8|20798.8|20810.5|20798.5|0
1747415750000|2025-05-16 17:15:50|20811.7|20799.7|20811.7|20799.7|20811.7|20799.7|20811.7|20799.7|0
1747415760000|2025-05-16 17:16:00|20812.7|20800.7|20813.6|20801.6|20813.9|20801.9|20812.7|20800.7|14
1747415770000|2025-05-16 17:16:10|20815.5|20803.5|20825.2|20813.2|20825.2|20813.2|20815.5|20803.5|8
1747415780000|2025-05-16 17:16:20|20825.5|20813.5|20827.7|20815.7|20827.7|20815.7|20825.5|20813.5|1
1747415790000|2025-05-16 17:16:30|20828|20816|20829.9|20817.9|20829.9|20817.9|20826.4|20814.4|3
1747415800000|2025-05-16 17:16:40|20827.4|20815.4|20829.9|20817.9|20829.9|20817.9|20827.4|20815.4|5
1747415810000|2025-05-16 17:16:50|20830.2|20818.2|20833.6|20821.6|20833.6|20821.6|20830.2|20818.2|1
1747415820000|2025-05-16 17:17:00|20832.7|20820.7|20834.9|20822.9|20834.9|20822.9|20832.4|20820.4|0
1747415830000|2025-05-16 17:17:10|20835.8|20823.8|20835.8|20823.8|20835.8|20823.8|20835.8|20823.8|0
1747415840000|2025-05-16 17:17:20|20834.9|20822.9|20833.6|20821.6|20834.9|20822.9|20833.6|20821.6|0
1747415850000|2025-05-16 17:17:30|20834.9|20822.9|20834.9|20822.9|20834.9|20822.9|20834.9|20822.9|0
1747415860000|2025-05-16 17:17:40|20833.9|20821.9|20833.9|20821.9|20833.9|20821.9|20833.9|20821.9|0
1747415870000|2025-05-16 17:17:50|20834.9|20822.9|20835.8|20823.8|20835.8|20823.8|20834.9|20822.9|0
1747415880000|2025-05-16 17:18:00|20836.8|20824.8|20835.8|20823.8|20836.8|20824.8|20835.8|20823.8|14
1747415890000|2025-05-16 17:18:10|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|2
1747415900000|2025-05-16 17:18:20|20842.4|20830.4|20841.1|20829.1|20842.4|20830.4|20841.1|20829.1|3
1747415910000|2025-05-16 17:18:30|20842.1|20830.1|20842.4|20830.4|20842.4|20830.4|20841.4|20829.4|0
1747415920000|2025-05-16 17:18:40|||||||||3
1747415930000|2025-05-16 17:18:50|20841.1|20829.1|20842.7|20830.7|20842.7|20830.7|20841.1|20829.1|4
1747415940000|2025-05-16 17:19:00|20841.1|20829.1|20841.1|20829.1|20841.7|20829.7|20841.1|20829.1|1
1747415950000|2025-05-16 17:19:10|20841.4|20829.4|20841.1|20829.1|20841.4|20829.4|20841.1|20829.1|0
1747415960000|2025-05-16 17:19:20|20841.4|20829.4|20836.1|20824.1|20841.4|20829.4|20836.1|20824.1|3
1747415970000|2025-05-16 17:19:30|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|1
1747415980000|2025-05-16 17:19:40|20835.4|20823.4|20835.5|20823.5|20836.4|20824.4|20835.4|20823.4|3
1747415990000|2025-05-16 17:19:50|20834.3|20822.3|20836.1|20824.1|20836.1|20824.1|20833.9|20821.9|6
1747416010000|2025-05-16 17:20:10|20835.2|20823.2|20836.1|20824.1|20836.1|20824.1|20834.9|20822.9|7
1747416040000|2025-05-16 17:20:40|20837.4|20825.4|20837.7|20825.7|20837.7|20825.7|20836.4|20824.4|6
1747416050000|2025-05-16 17:20:50|20837.6|20825.6|20834.9|20822.9|20837.6|20825.6|20834.9|20822.9|18
1747416060000|2025-05-16 17:21:00|20832.4|20820.4|20829.9|20817.9|20832.4|20820.4|20829.9|20817.9|13
1747416080000|2025-05-16 17:21:20|20833|20821|20833.3|20821.3|20833.3|20821.3|20833|20821|2
1747416090000|2025-05-16 17:21:30|20833|20821|20833.3|20821.3|20833.3|20821.3|20833|20821|0
1747416100000|2025-05-16 17:21:40|||||||||1
1747416120000|2025-05-16 17:22:00|20834.3|20822.3|20833.3|20821.3|20834.3|20822.3|20833.3|20821.3|2
1747416130000|2025-05-16 17:22:10|||||||||8
1747416140000|2025-05-16 17:22:20|20832.3|20820.3|20833.3|20821.3|20833.3|20821.3|20832.3|20820.3|0
1747416150000|2025-05-16 17:22:30|20834.3|20822.3|20834.3|20822.3|20834.3|20822.3|20834.3|20822.3|0
1747416160000|2025-05-16 17:22:40|20833.3|20821.3|20832.3|20820.3|20833.3|20821.3|20832.3|20820.3|0
1747416170000|2025-05-16 17:22:50|20839.3|20827.3|20838.3|20826.3|20839.3|20827.3|20838.3|20826.3|1
1747416180000|2025-05-16 17:23:00|20839.3|20827.3|20839.3|20827.3|20839.3|20827.3|20839.3|20827.3|0
1747416190000|2025-05-16 17:23:10|20838.3|20826.3|20838.3|20826.3|20838.3|20826.3|20838.3|20826.3|0
1747416210000|2025-05-16 17:23:30|20839.3|20827.3|20838.3|20826.3|20839.3|20827.3|20838.3|20826.3|1
1747416220000|2025-05-16 17:23:40|||||||||5
1747416230000|2025-05-16 17:23:50|20839.3|20827.3|20839.3|20827.3|20839.3|20827.3|20839.3|20827.3|0
1747416240000|2025-05-16 17:24:00|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|2
1747416250000|2025-05-16 17:24:10|20840.8|20828.8|20840.8|20828.8|20840.8|20828.8|20840.8|20828.8|0
1747416260000|2025-05-16 17:24:20|20841.8|20829.8|20841.8|20829.8|20842|20830|20841.8|20829.8|2
1747416270000|2025-05-16 17:24:30|20843|20831|20842|20830|20843|20831|20841.8|20829.8|5
1747416280000|2025-05-16 17:24:40|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|0
1747416290000|2025-05-16 17:24:50|20841.7|20829.7|20847|20835|20848|20836|20841.7|20829.7|5
1747416300000|2025-05-16 17:25:00|||||||||3
1747416310000|2025-05-16 17:25:10|20844.5|20832.5|20844.5|20832.5|20844.5|20832.5|20844.5|20832.5|2
1747416320000|2025-05-16 17:25:20|20847|20835|20847|20835|20847|20835|20847|20835|2
1747416340000|2025-05-16 17:25:40|20847.3|20835.3|20859.2|20847.2|20859.2|20847.2|20847.3|20835.3|11
1747416350000|2025-05-16 17:25:50|20863|20851|20862|20850|20863|20851|20860.8|20848.8|4
1747416360000|2025-05-16 17:26:00|20863|20851|20863|20851|20863|20851|20863|20851|11
1747416370000|2025-05-16 17:26:10|||||||||1
1747416380000|2025-05-16 17:26:20|20862.7|20850.7|20860.8|20848.8|20862.7|20850.7|20860.8|20848.8|6
1747416390000|2025-05-16 17:26:30|20863|20851|20863.3|20851.3|20863.3|20851.3|20863|20851|0
1747416400000|2025-05-16 17:26:40|20863|20851|20863|20851|20864.2|20852.2|20862|20850|17
1747416410000|2025-05-16 17:26:50|20862|20850|20860.5|20848.5|20863.3|20851.3|20860.5|20848.5|0
1747416420000|2025-05-16 17:27:00|20860.8|20848.8|20858.3|20846.3|20860.8|20848.8|20858.3|20846.3|1
1747416430000|2025-05-16 17:27:10|20859.2|20847.2|20858|20846|20860.5|20848.5|20858|20846|3
1747416440000|2025-05-16 17:27:20|20857|20845|20855.8|20843.8|20857|20845|20855.8|20843.8|4
1747416450000|2025-05-16 17:27:30|20858|20846|20858|20846|20858|20846|20858|20846|0
1747416460000|2025-05-16 17:27:40|20857|20845|20853.9|20841.9|20857|20845|20852.9|20840.9|22
1747416470000|2025-05-16 17:27:50|20856.1|20844.1|20856.1|20844.1|20856.1|20844.1|20856.1|20844.1|5
1747416480000|2025-05-16 17:28:00|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|0
1747416510000|2025-05-16 17:28:30|20856.1|20844.1|20854.8|20842.8|20856.1|20844.1|20854.8|20842.8|1
1747416520000|2025-05-16 17:28:40|20856.7|20844.7|20861.7|20849.7|20861.7|20849.7|20856.7|20844.7|6
1747416530000|2025-05-16 17:28:50|20861.4|20849.4|20858|20846|20861.4|20849.4|20858|20846|0
1747416550000|2025-05-16 17:29:10|20858.3|20846.3|20856.7|20844.7|20859.2|20847.2|20856.7|20844.7|6
1747416560000|2025-05-16 17:29:20|20857.7|20845.7|20859.9|20847.9|20859.9|20847.9|20857.7|20845.7|12
1747416570000|2025-05-16 17:29:30|20858.9|20846.9|20858.9|20846.9|20858.9|20846.9|20858.9|20846.9|0
1747416590000|2025-05-16 17:29:50|20856.7|20844.7|20858.9|20846.9|20858.9|20846.9|20856.7|20844.7|4
1747416600000|2025-05-16 17:30:00|20858|20846|20864.6|20852.6|20865.8|20853.8|20858|20846|8
1747416610000|2025-05-16 17:30:10|20864.9|20852.9|20869.3|20857.3|20869.3|20857.3|20864.9|20852.9|4
1747416620000|2025-05-16 17:30:20|20866.4|20854.4|20866.8|20854.8|20866.8|20854.8|20864.6|20852.6|8
1747416630000|2025-05-16 17:30:30|20866.5|20854.5|20864.6|20852.6|20866.5|20854.5|20864.6|20852.6|3
1747416640000|2025-05-16 17:30:40|20865.5|20853.5|20865.5|20853.5|20865.5|20853.5|20865.5|20853.5|0
1747416650000|2025-05-16 17:30:50|20864.6|20852.6|20864.6|20852.6|20864.6|20852.6|20864.6|20852.6|0
1747416660000|2025-05-16 17:31:00|20864.3|20852.3|20859.9|20847.9|20864.6|20852.6|20859.9|20847.9|7
1747416670000|2025-05-16 17:31:10|20859.6|20847.6|20859.6|20847.6|20859.6|20847.6|20859.6|20847.6|0
1747416680000|2025-05-16 17:31:20|20862.1|20850.1|20862.1|20850.1|20862.1|20850.1|20861.8|20849.8|9
1747416690000|2025-05-16 17:31:30|20861.8|20849.8|20862.1|20850.1|20862.1|20850.1|20861.8|20849.8|2
1747416700000|2025-05-16 17:31:40|20861.8|20849.8|20861.8|20849.8|20861.8|20849.8|20861.8|20849.8|0
1747416710000|2025-05-16 17:31:50|20859.3|20847.3|20854.9|20842.9|20859.3|20847.3|20854.6|20842.6|26
1747416720000|2025-05-16 17:32:00|20854.6|20842.6|20858.7|20846.7|20859.3|20847.3|20854.6|20842.6|42
1747416730000|2025-05-16 17:32:10|20858.4|20846.4|20858.7|20846.7|20858.7|20846.7|20858.4|20846.4|10
1747416740000|2025-05-16 17:32:20|20857.7|20845.7|20858.7|20846.7|20858.7|20846.7|20857.5|20845.5|0
1747416750000|2025-05-16 17:32:30|20857.7|20845.7|20857.5|20845.5|20857.7|20845.7|20857.5|20845.5|0
1747416760000|2025-05-16 17:32:40|20859|20847|20856.2|20844.2|20859|20847|20856.2|20844.2|2
1747416770000|2025-05-16 17:32:50|20855.2|20843.2|20851.8|20839.8|20855.2|20843.2|20851.8|20839.8|2
1747416780000|2025-05-16 17:33:00|20851.5|20839.5|20846.8|20834.8|20851.5|20839.5|20846.8|20834.8|4
1747416790000|2025-05-16 17:33:10|20846.2|20834.2|20851.2|20839.2|20851.2|20839.2|20846.2|20834.2|1
1747416800000|2025-05-16 17:33:20|||||||||3
1747416820000|2025-05-16 17:33:40|20851.5|20839.5|20849.3|20837.3|20851.5|20839.5|20849|20837|3
1747416830000|2025-05-16 17:33:50|20849|20837|20849.3|20837.3|20849.3|20837.3|20849|20837|0
1747416840000|2025-05-16 17:34:00|20849|20837|20849|20837|20849|20837|20849|20837|0
1747416850000|2025-05-16 17:34:10|20848.7|20836.7|20846.5|20834.5|20849.3|20837.3|20846.5|20834.5|1
1747416860000|2025-05-16 17:34:20|20845.5|20833.5|20847.7|20835.7|20849.3|20837.3|20845.5|20833.5|2
1747416870000|2025-05-16 17:34:30|20848|20836|20849|20837|20849|20837|20848|20836|0
1747416880000|2025-05-16 17:34:40|20848.7|20836.7|20847.7|20835.7|20848.7|20836.7|20847.7|20835.7|5
1747416890000|2025-05-16 17:34:50|20846.5|20834.5|20846.5|20834.5|20846.5|20834.5|20846.5|20834.5|1
1747416900000|2025-05-16 17:35:00|20845.5|20833.5|20840.5|20828.5|20845.5|20833.5|20840.5|20828.5|8
1747416910000|2025-05-16 17:35:10|20842.4|20830.4|20840.2|20828.2|20842.4|20830.4|20840.2|20828.2|3
1747416920000|2025-05-16 17:35:20|20841.2|20829.2|20841.2|20829.2|20841.5|20829.5|20841.2|20829.2|0
1747416930000|2025-05-16 17:35:30|20840.2|20828.2|20841.5|20829.5|20842.4|20830.4|20839.9|20827.9|1
1747416940000|2025-05-16 17:35:40|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|20842.4|20830.4|1
1747416950000|2025-05-16 17:35:50|20843.7|20831.7|20843.7|20831.7|20843.7|20831.7|20843.7|20831.7|1
1747416960000|2025-05-16 17:36:00|20841.5|20829.5|20840.8|20828.8|20842.4|20830.4|20840.8|20828.8|15
1747416970000|2025-05-16 17:36:10|20841.8|20829.8|20842.1|20830.1|20843|20831|20841.8|20829.8|7
1747416980000|2025-05-16 17:36:20|20841.1|20829.1|20849.6|20837.6|20849.6|20837.6|20841.1|20829.1|6
1747416990000|2025-05-16 17:36:30|20849.3|20837.3|20849.8|20837.8|20849.8|20837.8|20849.3|20837.3|0
1747417000000|2025-05-16 17:36:40|20849.6|20837.6|20852.3|20840.3|20854.3|20842.3|20849.3|20837.3|3
1747417010000|2025-05-16 17:36:50|20852|20840|20851.8|20839.8|20852|20840|20851.8|20839.8|4
1747417020000|2025-05-16 17:37:00|20849.8|20837.8|20849.3|20837.3|20849.8|20837.8|20849.3|20837.3|1
1747417030000|2025-05-16 17:37:10|20849.5|20837.5|20849.5|20837.5|20849.5|20837.5|20849.3|20837.3|0
1747417040000|2025-05-16 17:37:20|20846.8|20834.8|20846.8|20834.8|20846.8|20834.8|20846.8|20834.8|3
1747417050000|2025-05-16 17:37:30|20848|20836|20846.8|20834.8|20848|20836|20846.8|20834.8|7
1747417060000|2025-05-16 17:37:40|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|0
1747417070000|2025-05-16 17:37:50|20843.3|20831.3|20844.5|20832.5|20844.8|20832.8|20843.3|20831.3|3
1747417080000|2025-05-16 17:38:00|20842.6|20830.6|20841.7|20829.7|20843.7|20831.7|20839.5|20827.5|3
1747417090000|2025-05-16 17:38:10|20840.5|20828.5|20834.9|20822.9|20842.7|20830.7|20834.9|20822.9|2
1747417100000|2025-05-16 17:38:20|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|0
1747417110000|2025-05-16 17:38:30|20833.3|20821.3|20833.7|20821.7|20834|20822|20832.7|20820.7|0
1747417130000|2025-05-16 17:38:50|20834|20822|20834|20822|20834|20822|20834|20822|3
1747417140000|2025-05-16 17:39:00|20835.9|20823.9|20837.7|20825.7|20837.7|20825.7|20835.2|20823.2|13
1747417160000|2025-05-16 17:39:20|20841.2|20829.2|20838.7|20826.7|20841.2|20829.2|20836.5|20824.5|0
1747417170000|2025-05-16 17:39:30|20837.7|20825.7|20838.4|20826.4|20838.7|20826.7|20837.7|20825.7|3
1747417190000|2025-05-16 17:39:50|20837.4|20825.4|20837.1|20825.1|20837.4|20825.4|20837.1|20825.1|0
1747417200000|2025-05-16 17:40:00|20836.2|20824.2|20833.4|20821.4|20836.2|20824.2|20833.4|20821.4|1
1747417210000|2025-05-16 17:40:10|20837.1|20825.1|20835.6|20823.6|20837.1|20825.1|20833.7|20821.7|3
1747417220000|2025-05-16 17:40:20|20835.3|20823.3|20834.3|20822.3|20835.3|20823.3|20834.3|20822.3|3
1747417240000|2025-05-16 17:40:40|20831.8|20819.8|20833.1|20821.1|20833.1|20821.1|20831.8|20819.8|3
1747417250000|2025-05-16 17:40:50|20831.8|20819.8|20828.6|20816.6|20831.8|20819.8|20828.1|20816.1|5
1747417260000|2025-05-16 17:41:00|20828.4|20816.4|20835.6|20823.6|20835.6|20823.6|20828.4|20816.4|3
1747417270000|2025-05-16 17:41:10|20836.5|20824.5|20833.9|20821.9|20836.5|20824.5|20833.9|20821.9|9
1747417280000|2025-05-16 17:41:20|20834.9|20822.9|20836.1|20824.1|20837.7|20825.7|20834.9|20822.9|1
1747417300000|2025-05-16 17:41:40|20834.9|20822.9|20837.7|20825.7|20837.7|20825.7|20834.9|20822.9|16
1747417310000|2025-05-16 17:41:50|20837.4|20825.4|20838.9|20826.9|20840.2|20828.2|20836.1|20824.1|2
1747417320000|2025-05-16 17:42:00|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|20840.5|20828.5|2
1747417330000|2025-05-16 17:42:10|20843|20831|20843|20831|20843|20831|20843|20831|9
1747417340000|2025-05-16 17:42:20|||||||||6
1747417350000|2025-05-16 17:42:30|||||||||2
1747417360000|2025-05-16 17:42:40|20838.6|20826.6|20837.7|20825.7|20838.6|20826.6|20837.7|20825.7|2
1747417370000|2025-05-16 17:42:50|20836.4|20824.4|20843|20831|20843|20831|20836.4|20824.4|15
1747417380000|2025-05-16 17:43:00|20843.3|20831.3|20845.5|20833.5|20845.5|20833.5|20843.3|20831.3|5
1747417400000|2025-05-16 17:43:20|20845.2|20833.2|20848.9|20836.9|20849.6|20837.6|20845.2|20833.2|7
1747417410000|2025-05-16 17:43:30|20848|20836|20847.7|20835.7|20848|20836|20847.7|20835.7|10
1747417420000|2025-05-16 17:43:40|20850.5|20838.5|20857|20845|20857|20845|20850.5|20838.5|26
1747417430000|2025-05-16 17:43:50|20857.3|20845.3|20861|20849|20861|20849|20857.3|20845.3|13
1747417440000|2025-05-16 17:44:00|||||||||5
1747417450000|2025-05-16 17:44:10|||||||||1
1747417460000|2025-05-16 17:44:20|20860.1|20848.1|20856.7|20844.7|20861|20849|20856.7|20844.7|13
1747417470000|2025-05-16 17:44:30|||||||||4
1747417480000|2025-05-16 17:44:40|20857|20845|20856.7|20844.7|20857|20845|20856.1|20844.1|0
1747417500000|2025-05-16 17:45:00|20856.1|20844.1|20857|20845|20858|20846|20854.2|20842.2|9
1747417510000|2025-05-16 17:45:10|20861.4|20849.4|20860.5|20848.5|20861.4|20849.4|20859.2|20847.2|8
1747417520000|2025-05-16 17:45:20|20864.9|20852.9|20863.9|20851.9|20864.9|20852.9|20862.4|20850.4|6
1747417530000|2025-05-16 17:45:30|||||||||14
1747417540000|2025-05-16 17:45:40|20863|20851|20860.2|20848.2|20863|20851|20857.7|20845.7|6
1747417550000|2025-05-16 17:45:50|20859.2|20847.2|20860.2|20848.2|20860.2|20848.2|20859.2|20847.2|3
1747417560000|2025-05-16 17:46:00|20858.9|20846.9|20858.2|20846.2|20858.9|20846.9|20858.2|20846.2|1
1747417570000|2025-05-16 17:46:10|20859.2|20847.2|20856.4|20844.4|20859.2|20847.2|20855.2|20843.2|2
1747417580000|2025-05-16 17:46:20|20854.2|20842.2|20850.2|20838.2|20854.2|20842.2|20850.2|20838.2|0
1747417590000|2025-05-16 17:46:30|20850.4|20838.4|20849.2|20837.2|20850.4|20838.4|20849.2|20837.2|0
1747417600000|2025-05-16 17:46:40|20850.2|20838.2|20847.9|20835.9|20851.1|20839.1|20847.4|20835.4|9
1747417620000|2025-05-16 17:47:00|20847.7|20835.7|20841.7|20829.7|20848.2|20836.2|20841.7|20829.7|9
1747417630000|2025-05-16 17:47:10|20841.4|20829.4|20841.7|20829.7|20841.7|20829.7|20841.4|20829.4|3
1747417640000|2025-05-16 17:47:20|20841.4|20829.4|20841.7|20829.7|20841.7|20829.7|20841.4|20829.4|0
1747417650000|2025-05-16 17:47:30|20840.4|20828.4|20839.8|20827.8|20842.3|20830.3|20839.2|20827.2|6
1747417660000|2025-05-16 17:47:40|20843.2|20831.2|20841.7|20829.7|20844.2|20832.2|20841.7|20829.7|10
1747417670000|2025-05-16 17:47:50|20842|20830|20837.3|20825.3|20842|20830|20837.3|20825.3|7
1747417680000|2025-05-16 17:48:00|20835.7|20823.7|20837|20825|20837.3|20825.3|20833.5|20821.5|1
1747417690000|2025-05-16 17:48:10|20836.7|20824.7|20833.5|20821.5|20837|20825|20833.5|20821.5|2
1747417700000|2025-05-16 17:48:20|20832.6|20820.6|20831.7|20819.7|20832.6|20820.6|20831.7|20819.7|2
1747417710000|2025-05-16 17:48:30|20830.7|20818.7|20829.8|20817.8|20832|20820|20828.5|20816.5|9
1747417720000|2025-05-16 17:48:40|20826.1|20814.1|20824.2|20812.2|20826.1|20814.1|20821.4|20809.4|12
1747417730000|2025-05-16 17:48:50|20823.9|20811.9|20823.6|20811.6|20823.9|20811.9|20823.6|20811.6|4
1747417740000|2025-05-16 17:49:00|20826.1|20814.1|20826.4|20814.4|20827.3|20815.3|20826.1|20814.1|2
1747417750000|2025-05-16 17:49:10|20827.3|20815.3|20827.9|20815.9|20828.6|20816.6|20826.1|20814.1|7
1747417760000|2025-05-16 17:49:20|20827.6|20815.6|20830.4|20818.4|20831.4|20819.4|20827.6|20815.6|2
1747417770000|2025-05-16 17:49:30|20828.6|20816.6|20828.9|20816.9|20828.9|20816.9|20828.6|20816.6|4
1747417780000|2025-05-16 17:49:40|20828.6|20816.6|20827.6|20815.6|20828.6|20816.6|20827.6|20815.6|0
1747417790000|2025-05-16 17:49:50|20827.9|20815.9|20827.3|20815.3|20827.9|20815.9|20825.4|20813.4|0
1747417800000|2025-05-16 17:50:00|20826.4|20814.4|20823.3|20811.3|20826.4|20814.4|20821.1|20809.1|7
1747417810000|2025-05-16 17:50:10|20822.3|20810.3|20823.9|20811.9|20823.9|20811.9|20822.3|20810.3|9
1747417820000|2025-05-16 17:50:20|20824.8|20812.8|20823.6|20811.6|20824.8|20812.8|20823.6|20811.6|1
1747417830000|2025-05-16 17:50:30|20823.9|20811.9|20825|20813|20825|20813|20821.7|20809.7|7
1747417840000|2025-05-16 17:50:40|20826|20814|20827|20815|20827.9|20815.9|20826|20814|0
1747417850000|2025-05-16 17:50:50|20827.9|20815.9|20827|20815|20827.9|20815.9|20827|20815|0
1747417860000|2025-05-16 17:51:00|20826|20814|20826.4|20814.4|20827.9|20815.9|20826|20814|7
1747417870000|2025-05-16 17:51:10|20826.1|20814.1|20826.4|20814.4|20826.7|20814.7|20826.1|20814.1|8
1747417880000|2025-05-16 17:51:20|20827.3|20815.3|20826.4|20814.4|20827.3|20815.3|20826.4|20814.4|3
1747417890000|2025-05-16 17:51:30|20827.3|20815.3|20826.4|20814.4|20827.3|20815.3|20826.4|20814.4|4
1747417900000|2025-05-16 17:51:40|20826.1|20814.1|20823.6|20811.6|20826.1|20814.1|20821.4|20809.4|0
1747417910000|2025-05-16 17:51:50|20824.5|20812.5|20825.8|20813.8|20825.8|20813.8|20824.5|20812.5|0
1747417920000|2025-05-16 17:52:00|20825.5|20813.5|20825.5|20813.5|20825.5|20813.5|20825.5|20813.5|1
1747417930000|2025-05-16 17:52:10|20826.7|20814.7|20830.5|20818.5|20830.5|20818.5|20826.7|20814.7|6
1747417940000|2025-05-16 17:52:20|20828|20816|20828|20816|20828|20816|20828|20816|0
1747417950000|2025-05-16 17:52:30|20828.3|20816.3|20827|20815|20828.3|20816.3|20827|20815|1
1747417960000|2025-05-16 17:52:40|20828.3|20816.3|20828.6|20816.6|20828.6|20816.6|20828.3|20816.3|1
1747417970000|2025-05-16 17:52:50|20829.5|20817.5|20829.8|20817.8|20829.8|20817.8|20828.9|20816.9|11
1747417980000|2025-05-16 17:53:00|20828.9|20816.9|20830.5|20818.5|20831.1|20819.1|20828.9|20816.9|8
1747417990000|2025-05-16 17:53:10|20829.5|20817.5|20830.8|20818.8|20830.8|20818.8|20829.5|20817.5|0
1747418000000|2025-05-16 17:53:20|20830.5|20818.5|20830.5|20818.5|20830.5|20818.5|20830.5|20818.5|3
1747418010000|2025-05-16 17:53:30|20828.6|20816.6|20828.3|20816.3|20829.5|20817.5|20828.3|20816.3|2
1747418020000|2025-05-16 17:53:40|20827.3|20815.3|20825.5|20813.5|20827.3|20815.3|20824.5|20812.5|6
1747418030000|2025-05-16 17:53:50|20826.7|20814.7|20826.7|20814.7|20826.7|20814.7|20826.7|20814.7|5
1747418040000|2025-05-16 17:54:00|20826.4|20814.4|20824.2|20812.2|20826.4|20814.4|20824.2|20812.2|10
1747418050000|2025-05-16 17:54:10|20824.5|20812.5|20825.8|20813.8|20825.8|20813.8|20824.2|20812.2|3
1747418060000|2025-05-16 17:54:20|20824.8|20812.8|20818.3|20806.3|20824.8|20812.8|20818.3|20806.3|4
1747418070000|2025-05-16 17:54:30|20819.2|20807.2|20818.9|20806.9|20819.2|20807.2|20818.3|20806.3|2
1747418080000|2025-05-16 17:54:40|20818.6|20806.6|20817|20805|20818.6|20806.6|20816.7|20804.7|3
1747418090000|2025-05-16 17:54:50|20816.7|20804.7|20820.5|20808.5|20820.8|20808.8|20816.7|20804.7|3
1747418100000|2025-05-16 17:55:00|20819.5|20807.5|20818.6|20806.6|20823|20811|20818.6|20806.6|13
1747418110000|2025-05-16 17:55:10|20817.6|20805.6|20813.3|20801.3|20818|20806|20812.3|20800.3|14
1747418120000|2025-05-16 17:55:20|20814.2|20802.2|20818.3|20806.3|20820.5|20808.5|20814.2|20802.2|3
1747418130000|2025-05-16 17:55:30|20820.8|20808.8|20820.5|20808.5|20820.8|20808.8|20820.5|20808.5|4
1747418140000|2025-05-16 17:55:40|20820.8|20808.8|20820.5|20808.5|20820.8|20808.8|20820.5|20808.5|1
1747418150000|2025-05-16 17:55:50|20820.8|20808.8|20822.3|20810.3|20822.3|20810.3|20820.8|20808.8|6
1747418160000|2025-05-16 17:56:00|20823.3|20811.3|20823.3|20811.3|20823.3|20811.3|20822.3|20810.3|0
1747418170000|2025-05-16 17:56:10|20822.7|20810.7|20819.8|20807.8|20822.7|20810.7|20819.5|20807.5|3
1747418180000|2025-05-16 17:56:20|20819.5|20807.5|20820.8|20808.8|20820.8|20808.8|20819.5|20807.5|0
1747418190000|2025-05-16 17:56:30|20820.5|20808.5|20819.5|20807.5|20820.5|20808.5|20819.5|20807.5|1
1747418200000|2025-05-16 17:56:40|20819.2|20807.2|20821.1|20809.1|20821.1|20809.1|20819.2|20807.2|7
1747418210000|2025-05-16 17:56:50|20820.8|20808.8|20821|20809|20821|20809|20819.8|20807.8|2
1747418220000|2025-05-16 17:57:00|20822.3|20810.3|20823|20811|20823|20811|20822|20810|17
1747418230000|2025-05-16 17:57:10|20822|20810|20820.8|20808.8|20822|20810|20820.8|20808.8|0
1747418240000|2025-05-16 17:57:20|20820.5|20808.5|20820.5|20808.5|20820.5|20808.5|20820.5|20808.5|1
1747418250000|2025-05-16 17:57:30|20820.2|20808.2|20819.5|20807.5|20820.8|20808.8|20819.5|20807.5|3
1747418260000|2025-05-16 17:57:40|20819.8|20807.8|20823.3|20811.3|20823.3|20811.3|20819.8|20807.8|1
1747418270000|2025-05-16 17:57:50|20823|20811|20822|20810|20823.3|20811.3|20821.7|20809.7|4
1747418280000|2025-05-16 17:58:00|20821.7|20809.7|20822|20810|20824.2|20812.2|20821.7|20809.7|13
1747418290000|2025-05-16 17:58:10|20827|20815|20829.5|20817.5|20831.7|20819.7|20827|20815|27
1747418300000|2025-05-16 17:58:20|20828.5|20816.5|20826.7|20814.7|20828.5|20816.5|20826.7|20814.7|12
1747418310000|2025-05-16 17:58:30|20825.7|20813.7|20825.7|20813.7|20825.7|20813.7|20825.7|20813.7|0
1747418320000|2025-05-16 17:58:40|20826.7|20814.7|20825.7|20813.7|20826.7|20814.7|20825.7|20813.7|8
1747418330000|2025-05-16 17:58:50|20826.7|20814.7|20827|20815|20827|20815|20826.7|20814.7|6
1747418340000|2025-05-16 17:59:00|20826.7|20814.7|20822|20810|20826.7|20814.7|20821.7|20809.7|11
1747418350000|2025-05-16 17:59:10|20820.7|20808.7|20822.3|20810.3|20823.2|20811.2|20819.5|20807.5|12
1747418360000|2025-05-16 17:59:20|20820.7|20808.7|20814.2|20802.2|20820.7|20808.7|20814.2|20802.2|69
1747418370000|2025-05-16 17:59:30|20815.5|20803.5|20806.7|20794.7|20815.5|20803.5|20804.8|20792.8|70
1747418380000|2025-05-16 17:59:40|20805.7|20793.7|20807.3|20795.3|20809.8|20797.8|20804.8|20792.8|68
1747418390000|2025-05-16 17:59:50|20805.4|20793.4|20803.8|20791.8|20806|20794|20802.9|20790.9|73
1747418400000|2025-05-16 18:00:00|20802.9|20790.9|20804.8|20792.8|20805.4|20793.4|20802.9|20790.9|18
1747418410000|2025-05-16 18:00:10|20803.8|20791.8|20808.8|20796.8|20808.8|20796.8|20802.9|20790.9|6
1747418420000|2025-05-16 18:00:20|20807.9|20795.9|20807.9|20795.9|20809.8|20797.8|20807.9|20795.9|0
1747418430000|2025-05-16 18:00:30|20808.8|20796.8|20815.4|20803.4|20815.4|20803.4|20808.8|20796.8|15
1747418440000|2025-05-16 18:00:40|20814.1|20802.1|20815.4|20803.4|20817.6|20805.6|20814.1|20802.1|15
1747418450000|2025-05-16 18:00:50|20816.6|20804.6|20817.9|20805.9|20817.9|20805.9|20815.4|20803.4|32
1747418460000|2025-05-16 18:01:00|20816.6|20804.6|20817.6|20805.6|20818.8|20806.8|20815.4|20803.4|17
1747418470000|2025-05-16 18:01:10|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20815.4|20803.4|0
1747418480000|2025-05-16 18:01:20|20817.3|20805.3|20822|20810|20822.3|20810.3|20816.3|20804.3|1
1747418490000|2025-05-16 18:01:30|20821|20809|20822.3|20810.3|20822.3|20810.3|20821|20809|73
1747418500000|2025-05-16 18:01:40|20822|20810|20823.2|20811.2|20823.2|20811.2|20820.4|20808.4|65
1747418510000|2025-05-16 18:01:50|20824.2|20812.2|20816|20804|20825.7|20813.7|20816|20804|10
1747418520000|2025-05-16 18:02:00|20816.3|20804.3|20819.8|20807.8|20822|20810|20816.3|20804.3|32
1747418530000|2025-05-16 18:02:10|20819.1|20807.1|20823.8|20811.8|20823.8|20811.8|20817.3|20805.3|62
1747418540000|2025-05-16 18:02:20|20822.8|20810.8|20824.1|20812.1|20824.1|20812.1|20822.8|20810.8|9
1747418550000|2025-05-16 18:02:30|20825.3|20813.3|20825.3|20813.3|20826.3|20814.3|20825.1|20813.1|32
1747418560000|2025-05-16 18:02:40|20824.8|20812.8|20824.8|20812.8|20824.8|20812.8|20824.8|20812.8|21
1747418570000|2025-05-16 18:02:50|20822.8|20810.8|20825.1|20813.1|20825.3|20813.3|20822.3|20810.3|23
1747418580000|2025-05-16 18:03:00|20825.3|20813.3|20825.3|20813.3|20825.3|20813.3|20825.1|20813.1|18
1747418590000|2025-05-16 18:03:10|20825.1|20813.1|20824.8|20812.8|20825.1|20813.1|20824.8|20812.8|5
1747418600000|2025-05-16 18:03:20|20822.8|20810.8|20822.8|20810.8|20822.8|20810.8|20822.8|20810.8|0
1747418610000|2025-05-16 18:03:30|20821.9|20809.9|20820.3|20808.3|20821.9|20809.9|20820.3|20808.3|1
1747418620000|2025-05-16 18:03:40|20822.3|20810.3|20822.5|20810.5|20823.5|20811.5|20822.3|20810.3|0
1747418630000|2025-05-16 18:03:50|20823.5|20811.5|20823.5|20811.5|20823.8|20811.8|20821.6|20809.6|1
1747418640000|2025-05-16 18:04:00|20823.8|20811.8|20823.5|20811.5|20823.8|20811.8|20823.5|20811.5|2
1747418650000|2025-05-16 18:04:10|20823.8|20811.8|20823.5|20811.5|20823.8|20811.8|20823.5|20811.5|1
1747418660000|2025-05-16 18:04:20|20824.5|20812.5|20818.5|20806.5|20824.5|20812.5|20818.5|20806.5|20
1747418670000|2025-05-16 18:04:30|20819.8|20807.8|20817.3|20805.3|20819.8|20807.8|20817.3|20805.3|0
1747418680000|2025-05-16 18:04:40|20817.5|20805.5|20817.3|20805.3|20817.5|20805.5|20817.3|20805.3|57
1747418690000|2025-05-16 18:04:50|20817.5|20805.5|20819.2|20807.2|20819.5|20807.5|20817.5|20805.5|7
1747661400000|2025-05-19 13:30:00|20830.5|20818.5|20850.9|20838.9|20874.1|20862.1|20819.9|20807.9|72
1747661410000|2025-05-19 13:30:10|20851.1|20839.1|20866.4|20854.4|20866.9|20854.9|20851.1|20839.1|38
1747661420000|2025-05-19 13:30:20|20866.7|20854.7|20862.4|20850.4|20868.9|20856.9|20859.1|20847.1|24
1747661430000|2025-05-19 13:30:30|20862.6|20850.6|20875.3|20863.3|20876.6|20864.6|20855|20843|34
1747661440000|2025-05-19 13:30:40|20876.8|20864.8|20874.8|20862.8|20881.3|20869.3|20865.3|20853.3|18
1747661450000|2025-05-19 13:30:50|20874.6|20862.6|20850.9|20838.9|20874.6|20862.6|20850.9|20838.9|11
1747661460000|2025-05-19 13:31:00|20850.4|20838.4|20843.4|20831.4|20851.6|20839.6|20843.4|20831.4|20
1747661470000|2025-05-19 13:31:10|20844.1|20832.1|20848.4|20836.4|20854.4|20842.4|20843.1|20831.1|30
1747661480000|2025-05-19 13:31:20|20848.8|20836.8|20850.9|20838.9|20856.9|20844.9|20840.1|20828.1|15
1747661490000|2025-05-19 13:31:30|20850.4|20838.4|20849.4|20837.4|20850.9|20838.9|20845.9|20833.9|3
1747661500000|2025-05-19 13:31:40|20850.9|20838.9|20848.4|20836.4|20859.1|20847.1|20848.4|20836.4|34
1747661510000|2025-05-19 13:31:50|20847.1|20835.1|20845.4|20833.4|20849.4|20837.4|20845.4|20833.4|12
1747661520000|2025-05-19 13:32:00|20844.1|20832.1|20841.1|20829.1|20854.4|20842.4|20841.1|20829.1|52
1747661530000|2025-05-19 13:32:10|20842.1|20830.1|20844.6|20832.6|20846.9|20834.9|20841.1|20829.1|16
1747661540000|2025-05-19 13:32:20|20844.8|20832.8|20851.6|20839.6|20856.4|20844.4|20844.8|20832.8|15
1747661550000|2025-05-19 13:32:30|20851.9|20839.9|20846.9|20834.9|20856.9|20844.9|20843.8|20831.8|34
1747661560000|2025-05-19 13:32:40|20849.1|20837.1|20855.6|20843.6|20856.9|20844.9|20849.1|20837.1|10
1747661570000|2025-05-19 13:32:50|20857.1|20845.1|20861.2|20849.2|20861.6|20849.6|20856.9|20844.9|24
1747661580000|2025-05-19 13:33:00|20860.9|20848.9|20859.9|20847.9|20865.9|20853.9|20859.9|20847.9|66
1747661590000|2025-05-19 13:33:10|20860.4|20848.4|20861.2|20849.2|20862.4|20850.4|20857.4|20845.4|19
1747661600000|2025-05-19 13:33:20|20861.4|20849.4|20858.9|20846.9|20862.6|20850.6|20853.9|20841.9|11
1747661610000|2025-05-19 13:33:30|20858.4|20846.4|20856.4|20844.4|20861.2|20849.2|20856.4|20844.4|7
1747661620000|2025-05-19 13:33:40|20857.4|20845.4|20861.4|20849.4|20861.4|20849.4|20857.4|20845.4|2
1747661630000|2025-05-19 13:33:50|20860.1|20848.1|20860.4|20848.4|20861.4|20849.4|20857.9|20845.9|10
1747661640000|2025-05-19 13:34:00|20861.4|20849.4|20857.6|20845.6|20869.7|20857.7|20854.9|20842.9|32
1747661650000|2025-05-19 13:34:10|20858.9|20846.9|20844.1|20832.1|20858.9|20846.9|20844.1|20832.1|18
1747661660000|2025-05-19 13:34:20|20846.2|20834.2|20847.2|20835.2|20848.2|20836.2|20845.1|20833.1|18
1747661670000|2025-05-19 13:34:30|20847.4|20835.4|20843|20831|20848.4|20836.4|20838.2|20826.2|122
1747661680000|2025-05-19 13:34:40|20843.2|20831.2|20836.2|20824.2|20843.2|20831.2|20835.1|20823.1|16
1747661690000|2025-05-19 13:34:50|20835.1|20823.1|20838.9|20826.9|20843.4|20831.4|20835.1|20823.1|50
1747661700000|2025-05-19 13:35:00|20839.9|20827.9|20835.1|20823.1|20839.9|20827.9|20835.1|20823.1|5
1747661710000|2025-05-19 13:35:10|20836.6|20824.6|20839.4|20827.4|20843|20831|20836.6|20824.6|20
1747661720000|2025-05-19 13:35:20|20838.4|20826.4|20834.3|20822.3|20843.4|20831.4|20834.3|20822.3|61
1747661730000|2025-05-19 13:35:30|20830.5|20818.5|20834.2|20822.2|20834.2|20822.2|20827.2|20815.2|55
1747661740000|2025-05-19 13:35:40|20835.5|20823.5|20837.9|20825.9|20840.2|20828.2|20835.5|20823.5|15
1747661750000|2025-05-19 13:35:50|20838.7|20826.7|20835|20823|20839|20827|20834|20822|8
1747661760000|2025-05-19 13:36:00|20835.2|20823.2|20835.2|20823.2|20837.7|20825.7|20832.9|20820.9|7
1747661770000|2025-05-19 13:36:10|20835.4|20823.4|20820|20808|20835.4|20823.4|20820|20808|47
1747661780000|2025-05-19 13:36:20|20820.2|20808.2|20825.2|20813.2|20825.2|20813.2|20819.2|20807.2|12
1747661790000|2025-05-19 13:36:30|20826.2|20814.2|20822.5|20810.5|20826.2|20814.2|20822.5|20810.5|5
1747661800000|2025-05-19 13:36:40|20822.7|20810.7|20824|20812|20829.7|20817.7|20821.2|20809.2|13
1747661810000|2025-05-19 13:36:50|20823.7|20811.7|20824|20812|20826.2|20814.2|20820.2|20808.2|5
1747661820000|2025-05-19 13:37:00|20822.7|20810.7|20825|20813|20825.2|20813.2|20822.7|20810.7|25
1747661830000|2025-05-19 13:37:10|20823.5|20811.5|20818.7|20806.7|20825|20813|20818.7|20806.7|0
1747661840000|2025-05-19 13:37:20|20819.7|20807.7|20828.5|20816.5|20828.7|20816.7|20819.7|20807.7|23
1747661850000|2025-05-19 13:37:30|20826.2|20814.2|20832.2|20820.2|20832.2|20820.2|20826.2|20814.2|6
1747661860000|2025-05-19 13:37:40|20832.5|20820.5|20829.5|20817.5|20834.7|20822.7|20829.5|20817.5|22
1747661870000|2025-05-19 13:37:50|20828.3|20816.3|20831|20819|20831|20819|20826.2|20814.2|9
1747661880000|2025-05-19 13:38:00|20831.5|20819.5|20832.8|20820.8|20836.8|20824.8|20831.5|20819.5|27
1747661890000|2025-05-19 13:38:10|20830.8|20818.8|20831.8|20819.8|20831.8|20819.8|20829.3|20817.3|7
1747661900000|2025-05-19 13:38:20|20830.5|20818.5|20834.3|20822.3|20834.5|20822.5|20830.5|20818.5|5
1747661910000|2025-05-19 13:38:30|20833.2|20821.2|20842.2|20830.2|20849|20837|20833.2|20821.2|19
1747661920000|2025-05-19 13:38:40|20842.5|20830.5|20833.7|20821.7|20842.5|20830.5|20833.7|20821.7|1
1747661930000|2025-05-19 13:38:50|20832.2|20820.2|20826.2|20814.2|20832.2|20820.2|20826.2|20814.2|12
1747661940000|2025-05-19 13:39:00|20825.2|20813.2|20824.2|20812.2|20825.2|20813.2|20824.2|20812.2|33
1747661950000|2025-05-19 13:39:10|20826.4|20814.4|20826.2|20814.2|20828.5|20816.5|20826.2|20814.2|7
1747661960000|2025-05-19 13:39:20|20825.2|20813.2|20824.7|20812.7|20825.2|20813.2|20819.7|20807.7|43
1747661970000|2025-05-19 13:39:30|20824.5|20812.5|20829.3|20817.3|20830.7|20818.7|20823.5|20811.5|17
1747661980000|2025-05-19 13:39:40|20830.5|20818.5|20830.7|20818.7|20830.7|20818.7|20829.3|20817.3|4
1747661990000|2025-05-19 13:39:50|20829.3|20817.3|20831.5|20819.5|20835.3|20823.3|20829.3|20817.3|22
1747662000000|2025-05-19 13:40:00|20831.8|20819.8|20824.5|20812.5|20831.8|20819.8|20824.5|20812.5|38
1747662010000|2025-05-19 13:40:10|20825|20813|20828.2|20816.2|20828.5|20816.5|20825|20813|3
1747662020000|2025-05-19 13:40:20|20828|20816|20814.7|20802.7|20828|20816|20814.5|20802.5|26
1747662030000|2025-05-19 13:40:30|20815.5|20803.5|20817|20805|20818|20806|20815.5|20803.5|2
1747662040000|2025-05-19 13:40:40|20816.8|20804.8|20813.2|20801.2|20819.3|20807.3|20813.2|20801.2|2
1747662050000|2025-05-19 13:40:50|20806|20794|20803.5|20791.5|20807.2|20795.2|20803.5|20791.5|6
1747662060000|2025-05-19 13:41:00|20802.5|20790.5|20802.5|20790.5|20804.7|20792.7|20801.2|20789.2|16
1747662070000|2025-05-19 13:41:10|20802.2|20790.2|20800.2|20788.2|20802.2|20790.2|20799.2|20787.2|19
1747662080000|2025-05-19 13:41:20|20799.2|20787.2|20788.9|20776.9|20800.2|20788.2|20788.9|20776.9|74
1747662090000|2025-05-19 13:41:30|20788.1|20776.1|20785.9|20773.9|20792.9|20780.9|20785.6|20773.6|13
1747662100000|2025-05-19 13:41:40|20784.6|20772.6|20781.3|20769.3|20784.9|20772.9|20772.6|20760.6|13
1747662110000|2025-05-19 13:41:50|20781.1|20769.1|20781.1|20769.1|20781.3|20769.3|20776.3|20764.3|4
1747662120000|2025-05-19 13:42:00|20783.8|20771.8|20783.8|20771.8|20787.1|20775.1|20781.3|20769.3|5
1747662130000|2025-05-19 13:42:10|20782.4|20770.4|20783.6|20771.6|20784.6|20772.6|20782.1|20770.1|3
1747662140000|2025-05-19 13:42:20|20784.6|20772.6|20788.1|20776.1|20788.1|20776.1|20784.4|20772.4|5
1747662150000|2025-05-19 13:42:30|20787.7|20775.7|20785.2|20773.2|20787.9|20775.9|20779.2|20767.2|23
1747662160000|2025-05-19 13:42:40|20783.9|20771.9|20783.7|20771.7|20783.9|20771.9|20783.7|20771.7|3
1747662170000|2025-05-19 13:42:50|20782.7|20770.7|20781.7|20769.7|20783.7|20771.7|20780.4|20768.4|4
1747662180000|2025-05-19 13:43:00|20782.7|20770.7|20776.4|20764.4|20782.7|20770.7|20776.4|20764.4|8
1747662190000|2025-05-19 13:43:10|20778.7|20766.7|20781.7|20769.7|20781.7|20769.7|20778.7|20766.7|3
1747662200000|2025-05-19 13:43:20|20782.7|20770.7|20785.2|20773.2|20785.2|20773.2|20778.9|20766.9|5
1747662210000|2025-05-19 13:43:30|20782.9|20770.9|20785.2|20773.2|20785.2|20773.2|20782.9|20770.9|0
1747662220000|2025-05-19 13:43:40|20784.9|20772.9|20787.4|20775.4|20787.4|20775.4|20783.9|20771.9|1
1747662230000|2025-05-19 13:43:50|20785.4|20773.4|20781.7|20769.7|20787.4|20775.4|20781.7|20769.7|2
1747662240000|2025-05-19 13:44:00|20781.4|20769.4|20780.4|20768.4|20781.7|20769.7|20777.9|20765.9|4
1747662250000|2025-05-19 13:44:10|20780.2|20768.2|20781.4|20769.4|20782.7|20770.7|20780.2|20768.2|1
1747662260000|2025-05-19 13:44:20|20784.1|20772.1|20786.9|20774.9|20786.9|20774.9|20784.1|20772.1|28
1747662270000|2025-05-19 13:44:30|20787.1|20775.1|20790.2|20778.2|20790.6|20778.6|20787.1|20775.1|5
1747662280000|2025-05-19 13:44:40|20789.1|20777.1|20789.1|20777.1|20790.2|20778.2|20786.9|20774.9|8
1747662290000|2025-05-19 13:44:50|20788.1|20776.1|20788.4|20776.4|20791.6|20779.6|20788.1|20776.1|6
1747662300000|2025-05-19 13:45:00|20787.1|20775.1|20781.3|20769.3|20787.3|20775.3|20781.3|20769.3|8
1747662310000|2025-05-19 13:45:10|20780.3|20768.3|20779.8|20767.8|20780.3|20768.3|20779.1|20767.1|9
1747662320000|2025-05-19 13:45:20|20784.6|20772.6|20783.8|20771.8|20788.4|20776.4|20783.6|20771.6|12
1747662330000|2025-05-19 13:45:30|20784.8|20772.8|20784.8|20772.8|20784.8|20772.8|20784.8|20772.8|0
1747662340000|2025-05-19 13:45:40|20787.1|20775.1|20783.8|20771.8|20787.1|20775.1|20783.8|20771.8|1
1747662350000|2025-05-19 13:45:50|20784.8|20772.8|20787.1|20775.1|20787.1|20775.1|20784.8|20772.8|3
1747662360000|2025-05-19 13:46:00|20786.1|20774.1|20778.8|20766.8|20786.1|20774.1|20778.8|20766.8|7
1747662370000|2025-05-19 13:46:10|20779.8|20767.8|20777.6|20765.6|20780.9|20768.9|20777.3|20765.3|3
1747662380000|2025-05-19 13:46:20|20777.3|20765.3|20777.6|20765.6|20778.6|20766.6|20777.3|20765.3|7
1747662390000|2025-05-19 13:46:30|20777.3|20765.3|20772.6|20760.6|20777.3|20765.3|20771.6|20759.6|13
1747662400000|2025-05-19 13:46:40|20774.6|20762.6|20778.3|20766.3|20778.3|20766.3|20773.8|20761.8|11
1747662410000|2025-05-19 13:46:50|20779.8|20767.8|20778.8|20766.8|20779.8|20767.8|20778.8|20766.8|1
1747662420000|2025-05-19 13:47:00|20783.6|20771.6|20784.8|20772.8|20784.8|20772.8|20783.6|20771.6|7
1747662430000|2025-05-19 13:47:10|20787.1|20775.1|20786.1|20774.1|20787.1|20775.1|20785.1|20773.1|2
1747662440000|2025-05-19 13:47:20|20785.8|20773.8|20788.6|20776.6|20788.6|20776.6|20785.8|20773.8|3
1747662450000|2025-05-19 13:47:30|20787.6|20775.6|20801.6|20789.6|20802.6|20790.6|20787.6|20775.6|44
1747662460000|2025-05-19 13:47:40|20801.9|20789.9|20803.1|20791.1|20803.1|20791.1|20799.4|20787.4|6
1747662470000|2025-05-19 13:47:50|20804.1|20792.1|20804.4|20792.4|20807.1|20795.1|20802.1|20790.1|17
1747662480000|2025-05-19 13:48:00|20803.1|20791.1|20801.9|20789.9|20803.1|20791.1|20800.8|20788.8|4
1747662490000|2025-05-19 13:48:10|20801.6|20789.6|20801.6|20789.6|20801.9|20789.9|20798.3|20786.3|1
1747662500000|2025-05-19 13:48:20|20802.9|20790.9|20804.1|20792.1|20805.1|20793.1|20801.9|20789.9|5
1747662510000|2025-05-19 13:48:30|20803.1|20791.1|20802.9|20790.9|20803.1|20791.1|20801.9|20789.9|1
1747662520000|2025-05-19 13:48:40|20803.1|20791.1|20804.4|20792.4|20806.4|20794.4|20803.1|20791.1|1
1747662530000|2025-05-19 13:48:50|20804.6|20792.6|20806.6|20794.6|20806.6|20794.6|20804.6|20792.6|0
1747662540000|2025-05-19 13:49:00|20806.4|20794.4|20805.4|20793.4|20807.6|20795.6|20804.1|20792.1|9
1747662550000|2025-05-19 13:49:10|20805.6|20793.6|20801.9|20789.9|20805.6|20793.6|20801.9|20789.9|4
1747662560000|2025-05-19 13:49:20|20800.8|20788.8|20799.4|20787.4|20800.8|20788.8|20799.4|20787.4|0
1747662570000|2025-05-19 13:49:30|20799.3|20787.3|20794.3|20782.3|20799.3|20787.3|20792.9|20780.9|13
1747662580000|2025-05-19 13:49:40|20795.4|20783.4|20795.4|20783.4|20795.4|20783.4|20795.4|20783.4|2
1747662590000|2025-05-19 13:49:50|20794.3|20782.3|20794.1|20782.1|20795.6|20783.6|20794.1|20782.1|10
1747662600000|2025-05-19 13:50:00|20792.9|20780.9|20784.3|20772.3|20792.9|20780.9|20784.3|20772.3|16
1747662610000|2025-05-19 13:50:10|20783.3|20771.3|20788.1|20776.1|20788.1|20776.1|20783.3|20771.3|9
1747662620000|2025-05-19 13:50:20|20793.3|20781.3|20795.4|20783.4|20796.8|20784.8|20793.1|20781.1|7
1747662630000|2025-05-19 13:50:30|20794.1|20782.1|20794.1|20782.1|20794.1|20782.1|20791.6|20779.6|5
1747662640000|2025-05-19 13:50:40|20792.9|20780.9|20793.9|20781.9|20795.1|20783.1|20791.6|20779.6|13
1747662650000|2025-05-19 13:50:50|20793.6|20781.6|20795.1|20783.1|20795.1|20783.1|20791.6|20779.6|3
1747662660000|2025-05-19 13:51:00|20793.9|20781.9|20792.6|20780.6|20793.9|20781.9|20790.1|20778.1|2
1747662670000|2025-05-19 13:51:10|20793.6|20781.6|20801.1|20789.1|20801.1|20789.1|20793.6|20781.6|3
1747662680000|2025-05-19 13:51:20|20801.9|20789.9|20804.2|20792.2|20804.2|20792.2|20800.7|20788.7|9
1747662690000|2025-05-19 13:51:30|20804|20792|20805.2|20793.2|20805.2|20793.2|20804|20792|0
1747662710000|2025-05-19 13:51:50|20806.2|20794.2|20812.5|20800.5|20812.5|20800.5|20806.2|20794.2|9
1747662720000|2025-05-19 13:52:00|20812.2|20800.2|20813.3|20801.3|20819.5|20807.5|20812.2|20800.2|10
1747662730000|2025-05-19 13:52:10|20811|20799|20815|20803|20816.2|20804.2|20811|20799|9
1747662740000|2025-05-19 13:52:20|20816|20804|20818.5|20806.5|20819.5|20807.5|20812.5|20800.5|28
1747662750000|2025-05-19 13:52:30|20818.2|20806.2|20816.2|20804.2|20818.2|20806.2|20815.2|20803.2|5
1747662760000|2025-05-19 13:52:40|20817.2|20805.2|20817.7|20805.7|20817.7|20805.7|20814.7|20802.7|12
1747662770000|2025-05-19 13:52:50|20816.4|20804.4|20816.7|20804.7|20816.7|20804.7|20815.4|20803.4|5
1747662780000|2025-05-19 13:53:00|20814.4|20802.4|20816.2|20804.2|20816.4|20804.4|20812.7|20800.7|27
1747662790000|2025-05-19 13:53:10|20815.4|20803.4|20817.7|20805.7|20818.7|20806.7|20815.4|20803.4|17
1747662800000|2025-05-19 13:53:20|20820.7|20808.7|20824.4|20812.4|20825.4|20813.4|20820.7|20808.7|14
1747662810000|2025-05-19 13:53:30|20825.4|20813.4|20829.4|20817.4|20831.7|20819.7|20825.4|20813.4|9
1747662820000|2025-05-19 13:53:40|20831.4|20819.4|20829.2|20817.2|20831.7|20819.7|20829.2|20817.2|2
1747662830000|2025-05-19 13:53:50|20828.2|20816.2|20829.2|20817.2|20831.7|20819.7|20828.2|20816.2|3
1747662840000|2025-05-19 13:54:00|20829.4|20817.4|20830.4|20818.4|20831.7|20819.7|20829.2|20817.2|4
1747662850000|2025-05-19 13:54:10|20830.2|20818.2|20839.4|20827.4|20841.7|20829.7|20830.2|20818.2|22
1747662860000|2025-05-19 13:54:20|20840.4|20828.4|20838.2|20826.2|20840.4|20828.4|20834.6|20822.6|6
1747662870000|2025-05-19 13:54:30|20839.6|20827.6|20844.6|20832.6|20844.6|20832.6|20839.6|20827.6|7
1747662880000|2025-05-19 13:54:40|20843.6|20831.6|20838.6|20826.6|20843.6|20831.6|20838.4|20826.4|4
1747662890000|2025-05-19 13:54:50|20839.6|20827.6|20841.1|20829.1|20841.1|20829.1|20839.6|20827.6|1
1747662900000|2025-05-19 13:55:00|20839.9|20827.9|20835.3|20823.3|20839.9|20827.9|20835.1|20823.1|14
1747662910000|2025-05-19 13:55:10|20837.6|20825.6|20835.1|20823.1|20837.6|20825.6|20835.1|20823.1|0
1747662920000|2025-05-19 13:55:20|20836.1|20824.1|20832.4|20820.4|20837.1|20825.1|20832.4|20820.4|13
1747662930000|2025-05-19 13:55:30|20832.6|20820.6|20832.1|20820.1|20833.6|20821.6|20830.6|20818.6|5
1747662940000|2025-05-19 13:55:40|20831.9|20819.9|20835.4|20823.4|20835.6|20823.6|20831.9|20819.9|9
1747662950000|2025-05-19 13:55:50|20835.2|20823.2|20838.9|20826.9|20839.2|20827.2|20835.2|20823.2|7
1747662960000|2025-05-19 13:56:00|20836.7|20824.7|20838.1|20826.1|20839.2|20827.2|20835.4|20823.4|4
1747662970000|2025-05-19 13:56:10|20840.2|20828.2|20836.2|20824.2|20840.2|20828.2|20835.2|20823.2|30
1747662980000|2025-05-19 13:56:20|20837.7|20825.7|20836.2|20824.2|20837.7|20825.7|20836.2|20824.2|4
1747662990000|2025-05-19 13:56:30|20837.4|20825.4|20837.7|20825.7|20837.7|20825.7|20836.4|20824.4|2
1747663000000|2025-05-19 13:56:40|20837.4|20825.4|20837.7|20825.7|20837.7|20825.7|20837.2|20825.2|0
1747663010000|2025-05-19 13:56:50|20837.4|20825.4|20839.9|20827.9|20841.2|20829.2|20837.4|20825.4|2
1747663020000|2025-05-19 13:57:00|20840.2|20828.2|20837.4|20825.4|20841.2|20829.2|20837.4|20825.4|2
1747663030000|2025-05-19 13:57:10|20837.2|20825.2|20836.2|20824.2|20837.2|20825.2|20836.2|20824.2|2
1747663040000|2025-05-19 13:57:20|20837.7|20825.7|20836.7|20824.7|20837.7|20825.7|20834.9|20822.9|16
1747663050000|2025-05-19 13:57:30|20837.7|20825.7|20835.4|20823.4|20837.7|20825.7|20835.4|20823.4|1
1747663060000|2025-05-19 13:57:40|20836.4|20824.4|20835.2|20823.2|20836.4|20824.4|20835.2|20823.2|1
1747663070000|2025-05-19 13:57:50|20833.9|20821.9|20834.1|20822.1|20834.2|20822.2|20832.9|20820.9|0
1747663080000|2025-05-19 13:58:00|20832.9|20820.9|20830.4|20818.4|20832.9|20820.9|20830.4|20818.4|7
1747663090000|2025-05-19 13:58:10|20831.4|20819.4|20831.4|20819.4|20831.6|20819.6|20830.4|20818.4|2
1747663100000|2025-05-19 13:58:20|20832.9|20820.9|20837.9|20825.9|20838.9|20826.9|20832.9|20820.9|6
1747663110000|2025-05-19 13:58:30|20837.4|20825.4|20835.2|20823.2|20837.4|20825.4|20835.2|20823.2|6
1747663120000|2025-05-19 13:58:40|20835.4|20823.4|20836.9|20824.9|20837.9|20825.9|20835.4|20823.4|3
1747663130000|2025-05-19 13:58:50|20836.6|20824.6|20837.9|20825.9|20837.9|20825.9|20836.4|20824.4|2
1747663140000|2025-05-19 13:59:00|20836.9|20824.9|20836.6|20824.6|20836.9|20824.9|20835.4|20823.4|0
1747663150000|2025-05-19 13:59:10|20836.9|20824.9|20834.4|20822.4|20837.9|20825.9|20834.4|20822.4|1
1747663160000|2025-05-19 13:59:20|20835.4|20823.4|20835.4|20823.4|20835.4|20823.4|20835.4|20823.4|0
1747663170000|2025-05-19 13:59:30|||||||||1
1747663180000|2025-05-19 13:59:40|20836.4|20824.4|20835.4|20823.4|20836.4|20824.4|20835.4|20823.4|0
1747663190000|2025-05-19 13:59:50|20836.4|20824.4|20840.4|20828.4|20841.4|20829.4|20836.4|20824.4|3
1747663200000|2025-05-19 14:00:00|20841.4|20829.4|20843.9|20831.9|20846.6|20834.6|20840.4|20828.4|14
1747663210000|2025-05-19 14:00:10|20842.9|20830.9|20844.1|20832.1|20845.2|20833.2|20842.9|20830.9|1
1747663220000|2025-05-19 14:00:20|20845.2|20833.2|20846.6|20834.6|20846.6|20834.6|20845.2|20833.2|5
1747663230000|2025-05-19 14:00:30|20846.9|20834.9|20862.9|20850.9|20863.9|20851.9|20846.6|20834.6|17
1747663240000|2025-05-19 14:00:40|20863.9|20851.9|20864.7|20852.7|20866.4|20854.4|20863.9|20851.9|7
1747663250000|2025-05-19 14:00:50|20865.9|20853.9|20869.7|20857.7|20872.2|20860.2|20865.9|20853.9|10
1747663260000|2025-05-19 14:01:00|20867.4|20855.4|20863.9|20851.9|20868.7|20856.7|20863.9|20851.9|16
1747663270000|2025-05-19 14:01:10|20864.1|20852.1|20873.9|20861.9|20873.9|20861.9|20864.1|20852.1|6
1747663280000|2025-05-19 14:01:20|20877.2|20865.2|20880.9|20868.9|20882.2|20870.2|20875.9|20863.9|15
1747663290000|2025-05-19 14:01:30|20883.4|20871.4|20883|20871|20884.7|20872.7|20881.9|20869.9|14
1747663300000|2025-05-19 14:01:40|20881.9|20869.9|20879.4|20867.4|20881.9|20869.9|20879.4|20867.4|2
1747663310000|2025-05-19 14:01:50|20879.2|20867.2|20875.2|20863.2|20879.2|20867.2|20875.2|20863.2|1
1747663320000|2025-05-19 14:02:00|20873.2|20861.2|20881.7|20869.7|20881.7|20869.7|20873.2|20861.2|9
1747663330000|2025-05-19 14:02:10|20881.7|20869.7|20881.7|20869.7|20881.7|20869.7|20881.7|20869.7|12
1747663340000|2025-05-19 14:02:20|20881.5|20869.5|20882.7|20870.7|20882.7|20870.7|20881.5|20869.5|7
1747663350000|2025-05-19 14:02:30|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|20881.5|20869.5|25
1747663360000|2025-05-19 14:02:40|20881.2|20869.2|20884.5|20872.5|20885.8|20873.8|20881.2|20869.2|19
1747663370000|2025-05-19 14:02:50|20883.7|20871.7|20883.5|20871.5|20884.8|20872.8|20883.5|20871.5|11
1747663380000|2025-05-19 14:03:00|20882.5|20870.5|20883.5|20871.5|20883.5|20871.5|20881.2|20869.2|8
1747663390000|2025-05-19 14:03:10|20883.7|20871.7|20871.5|20859.5|20885.8|20873.8|20870.5|20858.5|51
1747663400000|2025-05-19 14:03:20|20871.2|20859.2|20875.2|20863.2|20876.2|20864.2|20871.2|20859.2|3
1747663410000|2025-05-19 14:03:30|20876.2|20864.2|20873.5|20861.5|20876.2|20864.2|20873.5|20861.5|18
1747663420000|2025-05-19 14:03:40|20871.5|20859.5|20871.7|20859.7|20872.5|20860.5|20871.5|20859.5|22
1747663430000|2025-05-19 14:03:50|20871.5|20859.5|20867.9|20855.9|20871.5|20859.5|20867.9|20855.9|0
1747663440000|2025-05-19 14:04:00|20867.7|20855.7|20865.7|20853.7|20867.7|20855.7|20865.7|20853.7|0
1747663450000|2025-05-19 14:04:10|20866.7|20854.7|20870.4|20858.4|20873.2|20861.2|20865.7|20853.7|10
1747663460000|2025-05-19 14:04:20|20869.4|20857.4|20870.4|20858.4|20870.4|20858.4|20869.4|20857.4|0
1747663470000|2025-05-19 14:04:30|20871.9|20859.9|20873.4|20861.4|20873.4|20861.4|20870.9|20858.9|8
1747663480000|2025-05-19 14:04:40|20873.6|20861.6|20873.6|20861.6|20873.6|20861.6|20873.6|20861.6|1
1747663490000|2025-05-19 14:04:50|20873.9|20861.9|20879.7|20867.7|20879.7|20867.7|20873.9|20861.9|2
1747663500000|2025-05-19 14:05:00|20877.4|20865.4|20879.7|20867.7|20879.7|20867.7|20877.2|20865.2|5
1747663510000|2025-05-19 14:05:10|20879.4|20867.4|20889.2|20877.2|20889.2|20877.2|20878.4|20866.4|38
1747663520000|2025-05-19 14:05:20|20889.4|20877.4|20895.2|20883.2|20895.4|20883.4|20889.2|20877.2|8
1747663530000|2025-05-19 14:05:30|20894.2|20882.2|20891.5|20879.5|20896.5|20884.5|20890.4|20878.4|4
1747663540000|2025-05-19 14:05:40|20889.4|20877.4|20887.9|20875.9|20889.4|20877.4|20887.9|20875.9|0
1747663550000|2025-05-19 14:05:50|20889.2|20877.2|20888.2|20876.2|20889.2|20877.2|20887.9|20875.9|0
1747663560000|2025-05-19 14:06:00|20889.2|20877.2|20886.7|20874.7|20889.2|20877.2|20886.7|20874.7|3
1747663580000|2025-05-19 14:06:20|20886.9|20874.9|20882.1|20870.1|20887.9|20875.9|20880.4|20868.4|7
1747663590000|2025-05-19 14:06:30|20881.9|20869.9|20881.7|20869.7|20881.9|20869.9|20879.2|20867.2|1
1747663600000|2025-05-19 14:06:40|20880.7|20868.7|20881.9|20869.9|20881.9|20869.9|20880.7|20868.7|1
1747663610000|2025-05-19 14:06:50|20881.7|20869.7|20882.9|20870.9|20884.2|20872.2|20879.2|20867.2|3
1747663620000|2025-05-19 14:07:00|20881.9|20869.9|20873.4|20861.4|20881.9|20869.9|20873.4|20861.4|0
1747663630000|2025-05-19 14:07:10|20874.4|20862.4|20870.9|20858.9|20874.4|20862.4|20870.9|20858.9|13
1747663640000|2025-05-19 14:07:20|20871.1|20859.1|20870.9|20858.9|20872.1|20860.1|20870.9|20858.9|5
1747663650000|2025-05-19 14:07:30|20871.1|20859.1|20866.1|20854.1|20872.1|20860.1|20863.9|20851.9|3
1747663660000|2025-05-19 14:07:40|20866.4|20854.4|20871.1|20859.1|20872.1|20860.1|20866.4|20854.4|0
1747663670000|2025-05-19 14:07:50|20871.4|20859.4|20870.9|20858.9|20872.4|20860.4|20870.9|20858.9|0
1747663680000|2025-05-19 14:08:00|20871.1|20859.1|20874.6|20862.6|20874.6|20862.6|20871.1|20859.1|1
1747663690000|2025-05-19 14:08:10|20874.9|20862.9|20874.6|20862.6|20875.9|20863.9|20874.6|20862.6|2
1747663700000|2025-05-19 14:08:20|20875.9|20863.9|20878.4|20866.4|20878.4|20866.4|20875.9|20863.9|1
1747663710000|2025-05-19 14:08:30|20877.1|20865.1|20877.1|20865.1|20877.1|20865.1|20877.1|20865.1|0
1747663720000|2025-05-19 14:08:40|||||||||1
1747663740000|2025-05-19 14:09:00|20879.4|20867.4|20882.5|20870.5|20883.7|20871.7|20876.7|20864.7|25
1747663750000|2025-05-19 14:09:10|20881.2|20869.2|20881.4|20869.4|20881.4|20869.4|20875.4|20863.4|11
1747663760000|2025-05-19 14:09:20|20880.2|20868.2|20883.5|20871.5|20883.5|20871.5|20878.9|20866.9|2
1747663770000|2025-05-19 14:09:30|20882.5|20870.5|20883.7|20871.7|20885.7|20873.7|20882.5|20870.5|18
1747663780000|2025-05-19 14:09:40|20884.7|20872.7|20893.5|20881.5|20894.9|20882.9|20884.7|20872.7|47
1747663790000|2025-05-19 14:09:50|20894.9|20882.9|20904.5|20892.5|20908.2|20896.2|20894.9|20882.9|32
1747663800000|2025-05-19 14:10:00|20904.2|20892.2|20903.2|20891.2|20905.5|20893.5|20901.7|20889.7|4
1747663810000|2025-05-19 14:10:10|20905.5|20893.5|20896.7|20884.7|20905.5|20893.5|20896.7|20884.7|8
1747663820000|2025-05-19 14:10:20|20896.5|20884.5|20902.8|20890.8|20902.8|20890.8|20895.5|20883.5|6
1747663830000|2025-05-19 14:10:30|20901.5|20889.5|20900.3|20888.3|20901.5|20889.5|20899|20887|4
1747663840000|2025-05-19 14:10:40|20902.8|20890.8|20902.5|20890.5|20902.8|20890.8|20902.5|20890.5|9
1747663850000|2025-05-19 14:10:50|20902.8|20890.8|20914|20902|20914|20902|20902.8|20890.8|28
1747663860000|2025-05-19 14:11:00|20914.5|20902.5|20914.7|20902.7|20915.5|20903.5|20908.2|20896.2|23
1747663870000|2025-05-19 14:11:10|20912|20900|20916|20904|20916|20904|20911|20899|9
1747663880000|2025-05-19 14:11:20|20918.2|20906.2|20918.2|20906.2|20922|20910|20917|20905|15
1747663890000|2025-05-19 14:11:30|20919.9|20907.9|20908.2|20896.2|20921.2|20909.2|20904.9|20892.9|35
1747663900000|2025-05-19 14:11:40|20907.2|20895.2|20912.4|20900.4|20913.5|20901.5|20904.9|20892.9|11
1747663910000|2025-05-19 14:11:50|20911.4|20899.4|20919.5|20907.5|20919.5|20907.5|20911.2|20899.2|11
1747663920000|2025-05-19 14:12:00|20920.7|20908.7|20922|20910|20923.2|20911.2|20920.7|20908.7|11
1747663930000|2025-05-19 14:12:10|20921|20909|20916|20904|20922.2|20910.2|20916|20904|0
1747663940000|2025-05-19 14:12:20|20914.9|20902.9|20914.9|20902.9|20915.9|20903.9|20914.9|20902.9|2
1747663950000|2025-05-19 14:12:30|20914.5|20902.5|20913.4|20901.4|20914.9|20902.9|20911.2|20899.2|10
1747663960000|2025-05-19 14:12:40|20913.7|20901.7|20910.9|20898.9|20913.7|20901.7|20910.9|20898.9|3
1747663970000|2025-05-19 14:12:50|20913.4|20901.4|20910.9|20898.9|20913.4|20901.4|20907|20895|2
1747663980000|2025-05-19 14:13:00|20907.3|20895.3|20907.5|20895.5|20911|20899|20906.5|20894.5|22
1747663990000|2025-05-19 14:13:10|20908.5|20896.5|20888.8|20876.8|20908.5|20896.5|20888.5|20876.5|11
1747664000000|2025-05-19 14:13:20|20892.7|20880.7|20889.2|20877.2|20894|20882|20889.2|20877.2|4
1747664010000|2025-05-19 14:13:30|20890.5|20878.5|20892.7|20880.7|20892.7|20880.7|20890.5|20878.5|1
1747664020000|2025-05-19 14:13:40|20891.5|20879.5|20893.5|20881.5|20896|20884|20891.5|20879.5|12
1747664030000|2025-05-19 14:13:50|20892.3|20880.3|20891.5|20879.5|20893.5|20881.5|20891|20879|1
1747664040000|2025-05-19 14:14:00|20892.5|20880.5|20887.5|20875.5|20892.5|20880.5|20887.5|20875.5|3
1747664050000|2025-05-19 14:14:10|20886.5|20874.5|20891|20879|20891.3|20879.3|20886.5|20874.5|6
1747664060000|2025-05-19 14:14:20|20891.5|20879.5|20892.3|20880.3|20892.3|20880.3|20889|20877|0
1747664070000|2025-05-19 14:14:30|20893.5|20881.5|20889.8|20877.8|20897.3|20885.3|20889.8|20877.8|7
1747664080000|2025-05-19 14:14:40|20890.6|20878.6|20891.8|20879.8|20891.8|20879.8|20888.1|20876.1|10
1747664090000|2025-05-19 14:14:50|20890.8|20878.8|20888.1|20876.1|20891.8|20879.8|20888.1|20876.1|8
1747664100000|2025-05-19 14:15:00|20887.8|20875.8|20888.1|20876.1|20888.1|20876.1|20886.8|20874.8|3
1747664110000|2025-05-19 14:15:10|20887|20875|20890.6|20878.6|20891.8|20879.8|20886.8|20874.8|24
1747664120000|2025-05-19 14:15:20|20888.5|20876.5|20887|20875|20889.5|20877.5|20886.8|20874.8|1
1747664130000|2025-05-19 14:15:30|20888.1|20876.1|20890.6|20878.6|20890.6|20878.6|20888.1|20876.1|1
1747664140000|2025-05-19 14:15:40|20889.1|20877.1|20890.5|20878.5|20890.6|20878.6|20889.1|20877.1|10
1747664150000|2025-05-19 14:15:50|20890.3|20878.3|20888|20876|20890.3|20878.3|20888|20876|8
1747664160000|2025-05-19 14:16:00|20890.1|20878.1|20891.3|20879.3|20891.3|20879.3|20890.1|20878.1|6
1747664170000|2025-05-19 14:16:10|20891.6|20879.6|20890.1|20878.1|20892.6|20880.6|20888.8|20876.8|20
1747664180000|2025-05-19 14:16:20|20889.1|20877.1|20893.8|20881.8|20893.8|20881.8|20889.1|20877.1|3
1747664190000|2025-05-19 14:16:30|20891.8|20879.8|20893.8|20881.8|20893.8|20881.8|20891.3|20879.3|6
1747664200000|2025-05-19 14:16:40|20892.8|20880.8|20883.8|20871.8|20892.8|20880.8|20883.8|20871.8|92
1747664210000|2025-05-19 14:16:50|20882.8|20870.8|20890.1|20878.1|20890.1|20878.1|20881.6|20869.6|12
1747664220000|2025-05-19 14:17:00|20891.3|20879.3|20891.3|20879.3|20891.3|20879.3|20891.3|20879.3|27
1747664230000|2025-05-19 14:17:10|20889.1|20877.1|20888.8|20876.8|20890.1|20878.1|20888.8|20876.8|18
1747664240000|2025-05-19 14:17:20|20889.3|20877.3|20881.3|20869.3|20890.1|20878.1|20881.3|20869.3|21
1747664250000|2025-05-19 14:17:30|20882.3|20870.3|20882.3|20870.3|20883.4|20871.4|20881.3|20869.3|9
1747664260000|2025-05-19 14:17:40|20885.9|20873.9|20889.8|20877.8|20889.8|20877.8|20884.8|20872.8|42
1747664270000|2025-05-19 14:17:50|20892.1|20880.1|20895.9|20883.9|20895.9|20883.9|20892.1|20880.1|4
1747664280000|2025-05-19 14:18:00|20896.1|20884.1|20896.9|20884.9|20897.1|20885.1|20895.9|20883.9|7
1747664290000|2025-05-19 14:18:10|20895.9|20883.9|20895.4|20883.4|20898.1|20886.1|20895.4|20883.4|7
1747664300000|2025-05-19 14:18:20|20892.9|20880.9|20893.1|20881.1|20894.1|20882.1|20892.9|20880.9|13
1747664310000|2025-05-19 14:18:30|20892.9|20880.9|20888.4|20876.4|20892.9|20880.9|20888.4|20876.4|5
1747664320000|2025-05-19 14:18:40|20888.1|20876.1|20889.1|20877.1|20889.1|20877.1|20887.9|20875.9|10
1747664330000|2025-05-19 14:18:50|20888.1|20876.1|20889.1|20877.1|20891.6|20879.6|20888.1|20876.1|2
1747664340000|2025-05-19 14:19:00|20888.9|20876.9|20890.4|20878.4|20890.4|20878.4|20887.9|20875.9|5
1747664350000|2025-05-19 14:19:10|20889.1|20877.1|20887.9|20875.9|20889.1|20877.1|20887.9|20875.9|5
1747664360000|2025-05-19 14:19:20|20888.9|20876.9|20888.3|20876.3|20890.4|20878.4|20887.9|20875.9|31
1747664370000|2025-05-19 14:19:30|20890.4|20878.4|20892.9|20880.9|20894.1|20882.1|20889.4|20877.4|4
1747664380000|2025-05-19 14:19:40|20895.4|20883.4|20892.9|20880.9|20895.4|20883.4|20892.9|20880.9|12
1747664390000|2025-05-19 14:19:50|20890.4|20878.4|20890.4|20878.4|20890.4|20878.4|20890.4|20878.4|6
1747664400000|2025-05-19 14:20:00|20889.1|20877.1|20883.3|20871.3|20889.1|20877.1|20883.3|20871.3|8
1747664410000|2025-05-19 14:20:10|20884.4|20872.4|20885.4|20873.4|20887.9|20875.9|20884.4|20872.4|8
1747664420000|2025-05-19 14:20:20|20885.6|20873.6|20887.9|20875.9|20891.6|20879.6|20885.6|20873.6|14
1747664430000|2025-05-19 14:20:30|20888.1|20876.1|20887.9|20875.9|20889.1|20877.1|20887.9|20875.9|4
1747664440000|2025-05-19 14:20:40|20889.1|20877.1|20885.4|20873.4|20889.1|20877.1|20885.4|20873.4|4
1747664450000|2025-05-19 14:20:50|20886.4|20874.4|20885.4|20873.4|20887.9|20875.9|20885.4|20873.4|9
1747664460000|2025-05-19 14:21:00|20887.9|20875.9|20886.4|20874.4|20887.9|20875.9|20885.4|20873.4|21
1747664470000|2025-05-19 14:21:10|20885.4|20873.4|20886.6|20874.6|20891.6|20879.6|20885.4|20873.4|26
1747664480000|2025-05-19 14:21:20|20885.6|20873.6|20887.9|20875.9|20887.9|20875.9|20885.6|20873.6|10
1747664490000|2025-05-19 14:21:30|20888.1|20876.1|20888.9|20876.9|20889.1|20877.1|20887.9|20875.9|2
1747664500000|2025-05-19 14:21:40|20887.9|20875.9|20887.9|20875.9|20887.9|20875.9|20885.4|20873.4|2
1747664510000|2025-05-19 14:21:50|20886.6|20874.6|20890.4|20878.4|20891.6|20879.6|20885.4|20873.4|11
1747664520000|2025-05-19 14:22:00|20891.6|20879.6|20889.3|20877.3|20891.6|20879.6|20889.3|20877.3|5
1747664530000|2025-05-19 14:22:10|20890.4|20878.4|20887.9|20875.9|20890.4|20878.4|20884.3|20872.3|5
1747664540000|2025-05-19 14:22:20|20886.8|20874.8|20883.3|20871.3|20888.3|20876.3|20883.3|20871.3|8
1747664550000|2025-05-19 14:22:30|20884.3|20872.3|20883.3|20871.3|20884.3|20872.3|20883.3|20871.3|10
1747664560000|2025-05-19 14:22:40|20884.3|20872.3|20875.8|20863.8|20884.3|20872.3|20875.8|20863.8|48
1747664570000|2025-05-19 14:22:50|20877.9|20865.9|20876.8|20864.8|20877.9|20865.9|20876.8|20864.8|1
1747664580000|2025-05-19 14:23:00|20876.6|20864.6|20876.6|20864.6|20876.8|20864.8|20875.4|20863.4|10
1747664590000|2025-05-19 14:23:10|20875.6|20863.6|20878.3|20866.3|20879.1|20867.1|20875.6|20863.6|9
1747664600000|2025-05-19 14:23:20|20877.9|20865.9|20876.8|20864.8|20877.9|20865.9|20875.4|20863.4|4
1747664610000|2025-05-19 14:23:30|20877.9|20865.9|20882.9|20870.9|20883.2|20871.2|20877.9|20865.9|31
1747664620000|2025-05-19 14:23:40|20883.2|20871.2|20884.4|20872.4|20886.7|20874.7|20883.2|20871.2|18
1747664630000|2025-05-19 14:23:50|20880.9|20868.9|20880.7|20868.7|20883.2|20871.2|20880.7|20868.7|15
1747664640000|2025-05-19 14:24:00|20881.7|20869.7|20881.9|20869.9|20883.2|20871.2|20879.4|20867.4|2
1747664650000|2025-05-19 14:24:10|20880.1|20868.1|20879.4|20867.4|20880.1|20868.1|20879.4|20867.4|7
1747664660000|2025-05-19 14:24:20|20883.2|20871.2|20884.4|20872.4|20885.4|20873.4|20882.9|20870.9|6
1747664670000|2025-05-19 14:24:30|20881.9|20869.9|20883.4|20871.4|20883.4|20871.4|20881.9|20869.9|9
1747664680000|2025-05-19 14:24:40|20884.4|20872.4|20879.4|20867.4|20884.4|20872.4|20879.4|20867.4|6
1747664690000|2025-05-19 14:24:50|20879.9|20867.9|20879.4|20867.4|20880.9|20868.9|20879.4|20867.4|8
1747664700000|2025-05-19 14:25:00|20879.7|20867.7|20879.4|20867.4|20879.7|20867.7|20879.4|20867.4|1
1747664710000|2025-05-19 14:25:10|20878.2|20866.2|20877.2|20865.2|20878.2|20866.2|20877.2|20865.2|31
1747664720000|2025-05-19 14:25:20|20876.1|20864.1|20875.9|20863.9|20879.4|20867.4|20874.9|20862.9|8
1747664730000|2025-05-19 14:25:30|20874.9|20862.9|20874.9|20862.9|20874.9|20862.9|20874.9|20862.9|1
1747664740000|2025-05-19 14:25:40|20875.9|20863.9|20875.9|20863.9|20875.9|20863.9|20875.9|20863.9|15
1747664750000|2025-05-19 14:25:50|20874.9|20862.9|20876.9|20864.9|20876.9|20864.9|20874.9|20862.9|4
1747664760000|2025-05-19 14:26:00|20875.9|20863.9|20873.2|20861.2|20875.9|20863.9|20873.2|20861.2|1
1747664770000|2025-05-19 14:26:10|20872.1|20860.1|20870.9|20858.9|20872.1|20860.1|20870.9|20858.9|20
1747664780000|2025-05-19 14:26:20|20873.6|20861.6|20876.1|20864.1|20876.1|20864.1|20873.6|20861.6|5
1747664790000|2025-05-19 14:26:30|20875.1|20863.1|20874.9|20862.9|20875.1|20863.1|20874.9|20862.9|1
1747664800000|2025-05-19 14:26:40|20876.1|20864.1|20876.9|20864.9|20880.7|20868.7|20874.9|20862.9|9
1747664810000|2025-05-19 14:26:50|||||||||1
1747664820000|2025-05-19 14:27:00|20874.6|20862.6|20871.9|20859.9|20874.6|20862.6|20871.9|20859.9|4
1747664830000|2025-05-19 14:27:10|20870.1|20858.1|20873.6|20861.6|20873.6|20861.6|20869.9|20857.9|7
1747664840000|2025-05-19 14:27:20|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|2
1747664850000|2025-05-19 14:27:30|20875.7|20863.7|20877.1|20865.1|20878.2|20866.2|20875.7|20863.7|1
1747664860000|2025-05-19 14:27:40|20875.7|20863.7|20877.1|20865.1|20878.2|20866.2|20875.7|20863.7|0
1747664870000|2025-05-19 14:27:50|20876.9|20864.9|20879.6|20867.6|20879.6|20867.6|20876.9|20864.9|3
1747664880000|2025-05-19 14:28:00|20880.9|20868.9|20882.1|20870.1|20882.1|20870.1|20879.6|20867.6|1
1747664890000|2025-05-19 14:28:10|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|20885.7|20873.7|2
1747664900000|2025-05-19 14:28:20|20885.7|20873.7|20891.9|20879.9|20891.9|20879.9|20885.7|20873.7|1
1747664910000|2025-05-19 14:28:30|20890.6|20878.6|20889.6|20877.6|20890.6|20878.6|20889.4|20877.4|7
1747664920000|2025-05-19 14:28:40|20890.6|20878.6|20890.6|20878.6|20890.6|20878.6|20889.4|20877.4|8
1747664930000|2025-05-19 14:28:50|20886.1|20874.1|20891.9|20879.9|20891.9|20879.9|20886.1|20874.1|3
1747664940000|2025-05-19 14:29:00|20890.9|20878.9|20887.1|20875.1|20890.9|20878.9|20887.1|20875.1|1
1747664950000|2025-05-19 14:29:10|20888.1|20876.1|20886.3|20874.3|20888.4|20876.4|20886.3|20874.3|2
1747664960000|2025-05-19 14:29:20|20887.4|20875.4|20887.6|20875.6|20888.6|20876.6|20886.3|20874.3|10
1747664970000|2025-05-19 14:29:30|20888.6|20876.6|20891.3|20879.3|20891.6|20879.6|20888.6|20876.6|4
1747664980000|2025-05-19 14:29:40|20892.6|20880.6|20891.3|20879.3|20892.6|20880.6|20891.3|20879.3|1
1747664990000|2025-05-19 14:29:50|20892.6|20880.6|20893.8|20881.8|20893.8|20881.8|20892.6|20880.6|3
1747665000000|2025-05-19 14:30:00|20895.1|20883.1|20892.4|20880.4|20895.1|20883.1|20891.1|20879.1|1
1747665010000|2025-05-19 14:30:10|20891.3|20879.3|20889.9|20877.9|20891.3|20879.3|20888.6|20876.6|0
1747665020000|2025-05-19 14:30:20|20890.1|20878.1|20894.9|20882.9|20894.9|20882.9|20890.1|20878.1|3
1747665030000|2025-05-19 14:30:30|20895.3|20883.3|20897.6|20885.6|20898.6|20886.6|20894.9|20882.9|8
1747665040000|2025-05-19 14:30:40|20897.4|20885.4|20897.4|20885.4|20897.4|20885.4|20897.1|20885.1|1
1747665050000|2025-05-19 14:30:50|20897.6|20885.6|20898.8|20886.8|20898.8|20886.8|20897.6|20885.6|0
1747665060000|2025-05-19 14:31:00|20898.6|20886.6|20909.9|20897.9|20909.9|20897.9|20898.6|20886.6|6
1747665070000|2025-05-19 14:31:10|20909.8|20897.8|20910.1|20898.1|20910.1|20898.1|20909.8|20897.8|5
1747665080000|2025-05-19 14:31:20|20911.3|20899.3|20915.9|20903.9|20919.4|20907.4|20911.3|20899.3|32
1747665090000|2025-05-19 14:31:30|20916.9|20904.9|20918.6|20906.6|20922.1|20910.1|20915.9|20903.9|12
1747665100000|2025-05-19 14:31:40|20918.4|20906.4|20921.9|20909.9|20922.1|20910.1|20918.4|20906.4|0
1747665110000|2025-05-19 14:31:50|20921.1|20909.1|20925.6|20913.6|20925.6|20913.6|20920.9|20908.9|4
1747665120000|2025-05-19 14:32:00|20926.9|20914.9|20932.7|20920.7|20936.2|20924.2|20924.4|20912.4|70
1747665130000|2025-05-19 14:32:10|20932.9|20920.9|20922.7|20910.7|20932.9|20920.9|20922.7|20910.7|31
1747665140000|2025-05-19 14:32:20|20924.1|20912.1|20923.1|20911.1|20926.6|20914.6|20918.1|20906.1|8
1747665150000|2025-05-19 14:32:30|20924.1|20912.1|20920.2|20908.2|20924.1|20912.1|20919.1|20907.1|1
1747665160000|2025-05-19 14:32:40|20919.1|20907.1|20917.7|20905.7|20919.1|20907.1|20916.6|20904.6|4
1747665170000|2025-05-19 14:32:50|20916.6|20904.6|20917.9|20905.9|20917.9|20905.9|20916.6|20904.6|0
1747665180000|2025-05-19 14:33:00|20917.7|20905.7|20918.9|20906.9|20920.6|20908.6|20917.7|20905.7|2
1747665190000|2025-05-19 14:33:10|20918.7|20906.7|20916.6|20904.6|20918.7|20906.7|20916.4|20904.4|1
1747665200000|2025-05-19 14:33:20|20916.4|20904.4|20920.2|20908.2|20920.2|20908.2|20916.4|20904.4|0
1747665210000|2025-05-19 14:33:30|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|3
1747665220000|2025-05-19 14:33:40|20923.7|20911.7|20920.4|20908.4|20927.7|20915.7|20920.4|20908.4|3
1747665230000|2025-05-19 14:33:50|20921.4|20909.4|20921.4|20909.4|20921.4|20909.4|20921.4|20909.4|3
1747665240000|2025-05-19 14:34:00|20917.9|20905.9|20920.2|20908.2|20920.2|20908.2|20917.7|20905.7|4
1747665250000|2025-05-19 14:34:10|20919.1|20907.1|20918.9|20906.9|20920.2|20908.2|20918.9|20906.9|0
1747665260000|2025-05-19 14:34:20|20920.2|20908.2|20921.4|20909.4|20921.4|20909.4|20920.2|20908.2|3
1747665270000|2025-05-19 14:34:30|20922.7|20910.7|20921.4|20909.4|20926.4|20914.4|20921.4|20909.4|13
1747665280000|2025-05-19 14:34:40|20921.6|20909.6|20923.9|20911.9|20923.9|20911.9|20921.6|20909.6|2
1747665290000|2025-05-19 14:34:50|20924.1|20912.1|20921.4|20909.4|20924.1|20912.1|20920.1|20908.1|3
1747665300000|2025-05-19 14:35:00|20921.6|20909.6|20925.1|20913.1|20925.1|20913.1|20921.6|20909.6|3
1747665310000|2025-05-19 14:35:10|20923.9|20911.9|20920.6|20908.6|20924.1|20912.1|20919.9|20907.9|4
1747665320000|2025-05-19 14:35:20|20924.7|20912.7|20929.1|20917.1|20929.1|20917.1|20924.7|20912.7|7
1747665330000|2025-05-19 14:35:30|20930.1|20918.1|20928.9|20916.9|20931.4|20919.4|20928.9|20916.9|4
1747665340000|2025-05-19 14:35:40|20930.1|20918.1|20931.4|20919.4|20931.4|20919.4|20930.1|20918.1|4
1747665350000|2025-05-19 14:35:50|20930.9|20918.9|20928.9|20916.9|20930.9|20918.9|20928.9|20916.9|9
1747665360000|2025-05-19 14:36:00|20926.9|20914.9|20920.1|20908.1|20926.9|20914.9|20919.1|20907.1|8
1747665370000|2025-05-19 14:36:10|20917.6|20905.6|20920.1|20908.1|20920.1|20908.1|20917.6|20905.6|4
1747665380000|2025-05-19 14:36:20|20920.4|20908.4|20920.1|20908.1|20921.6|20909.6|20920.1|20908.1|1
1747665390000|2025-05-19 14:36:30|20919.1|20907.1|20920.1|20908.1|20920.1|20908.1|20917.6|20905.6|0
1747665400000|2025-05-19 14:36:40|20916.9|20904.9|20925.1|20913.1|20925.1|20913.1|20916.9|20904.9|13
1747665410000|2025-05-19 14:36:50|20926.6|20914.6|20928.7|20916.7|20928.7|20916.7|20926.6|20914.6|0
1747665420000|2025-05-19 14:37:00|20927.6|20915.6|20927.6|20915.6|20927.6|20915.6|20927.6|20915.6|0
1747665430000|2025-05-19 14:37:10|20926.6|20914.6|20926.6|20914.6|20926.6|20914.6|20926.6|20914.6|0
1747665440000|2025-05-19 14:37:20|20925.7|20913.7|20919.1|20907.1|20925.7|20913.7|20919.1|20907.1|2
1747665450000|2025-05-19 14:37:30|20920.1|20908.1|20924.1|20912.1|20924.1|20912.1|20920.1|20908.1|14
1747665460000|2025-05-19 14:37:40|20922.9|20910.9|20923.1|20911.1|20924.1|20912.1|20922.6|20910.6|0
1747665470000|2025-05-19 14:37:50|20924.1|20912.1|20926.6|20914.6|20927.9|20915.9|20924.1|20912.1|3
1747665480000|2025-05-19 14:38:00|20926.8|20914.8|20931.4|20919.4|20931.4|20919.4|20926.8|20914.8|6
1747665510000|2025-05-19 14:38:30|20928.9|20916.9|20931.4|20919.4|20931.4|20919.4|20926.4|20914.4|11
1747665520000|2025-05-19 14:38:40|20928.9|20916.9|20934.9|20922.9|20934.9|20922.9|20928.9|20916.9|21
1747665530000|2025-05-19 14:38:50|20937.4|20925.4|20936.4|20924.4|20937.4|20925.4|20936.1|20924.1|1
1747665540000|2025-05-19 14:39:00|20936.1|20924.1|20936.1|20924.1|20936.1|20924.1|20936.1|20924.1|3
1747665550000|2025-05-19 14:39:10|20935.9|20923.9|20933.9|20921.9|20935.9|20923.9|20933.9|20921.9|0
1747665560000|2025-05-19 14:39:20|20933.4|20921.4|20929.9|20917.9|20933.4|20921.4|20929.7|20917.7|4
1747665570000|2025-05-19 14:39:30|20929.7|20917.7|20929.9|20917.9|20929.9|20917.9|20929.7|20917.7|2
1747665580000|2025-05-19 14:39:40|20928.6|20916.6|20929.7|20917.7|20929.9|20917.9|20928.6|20916.6|0
1747665590000|2025-05-19 14:39:50|20929.9|20917.9|20929.7|20917.7|20929.9|20917.9|20929.7|20917.7|0
1747665600000|2025-05-19 14:40:00|20928.6|20916.6|20924.9|20912.9|20928.6|20916.6|20924.9|20912.9|5
1747665610000|2025-05-19 14:40:10|20924.7|20912.7|20924.9|20912.9|20924.9|20912.9|20924.7|20912.7|0
1747665630000|2025-05-19 14:40:30|20927.4|20915.4|20927.6|20915.6|20928.6|20916.6|20927.4|20915.4|5
1747665640000|2025-05-19 14:40:40|20927.4|20915.4|20924.9|20912.9|20927.4|20915.4|20924.9|20912.9|1
1747665650000|2025-05-19 14:40:50|20925.9|20913.9|20927.1|20915.1|20927.1|20915.1|20925.9|20913.9|1
1747665660000|2025-05-19 14:41:00|20925.9|20913.9|20926.1|20914.1|20926.1|20914.1|20925.9|20913.9|0
1747665670000|2025-05-19 14:41:10|20925.9|20913.9|20930.9|20918.9|20930.9|20918.9|20925.9|20913.9|2
1747665680000|2025-05-19 14:41:20|20928.9|20916.9|20926.1|20914.1|20928.9|20916.9|20926.1|20914.1|2
1747665690000|2025-05-19 14:41:30|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|3
1747665700000|2025-05-19 14:41:40|||||||||1
1747665710000|2025-05-19 14:41:50|20924.9|20912.9|20927.6|20915.6|20928.9|20916.9|20921.1|20909.1|14
1747665720000|2025-05-19 14:42:00|20926.4|20914.4|20923.6|20911.6|20926.4|20914.4|20922.4|20910.4|2
1747665730000|2025-05-19 14:42:10|20925.9|20913.9|20928.4|20916.4|20928.4|20916.4|20922.6|20910.6|4
1747665740000|2025-05-19 14:42:20|20932.6|20920.6|20936.1|20924.1|20937.4|20925.4|20931.1|20919.1|6
1747665750000|2025-05-19 14:42:30|20935.9|20923.9|20934.6|20922.6|20937.4|20925.4|20932.4|20920.4|10
1747665760000|2025-05-19 14:42:40|20933.6|20921.6|20940.9|20928.9|20941.1|20929.1|20933.6|20921.6|13
1747665770000|2025-05-19 14:42:50|20941.1|20929.1|20947.1|20935.1|20947.1|20935.1|20941.1|20929.1|29
1747665780000|2025-05-19 14:43:00|20947.4|20935.4|20948.4|20936.4|20948.4|20936.4|20945.9|20933.9|4
1747665790000|2025-05-19 14:43:10|20947.4|20935.4|20940.1|20928.1|20952.4|20940.4|20940.1|20928.1|25
1747665800000|2025-05-19 14:43:20|20939.1|20927.1|20941.6|20929.6|20942.6|20930.6|20938.6|20926.6|6
1747665810000|2025-05-19 14:43:30|20939.5|20927.5|20939.1|20927.1|20940.1|20928.1|20939.1|20927.1|0
1747665820000|2025-05-19 14:43:40|20941.6|20929.6|20947.6|20935.6|20950.1|20938.1|20941.6|20929.6|3
1747665830000|2025-05-19 14:43:50|20946.6|20934.6|20942.6|20930.6|20946.6|20934.6|20942.6|20930.6|6
1747665840000|2025-05-19 14:44:00|20943.6|20931.6|20939.1|20927.1|20945.1|20933.1|20938.8|20926.8|9
1747665850000|2025-05-19 14:44:10|20937.6|20925.6|20941.3|20929.3|20941.3|20929.3|20937.6|20925.6|6
1747665860000|2025-05-19 14:44:20|20942.4|20930.4|20945.1|20933.1|20947.6|20935.6|20942.4|20930.4|21
1747665870000|2025-05-19 14:44:30|20944.1|20932.1|20945.1|20933.1|20945.1|20933.1|20944.1|20932.1|1
1747665880000|2025-05-19 14:44:40|20944.1|20932.1|20945.1|20933.1|20945.1|20933.1|20944.1|20932.1|2
1747665890000|2025-05-19 14:44:50|20944.1|20932.1|20945.1|20933.1|20945.1|20933.1|20944.1|20932.1|1
1747665900000|2025-05-19 14:45:00|20944.1|20932.1|20950.9|20938.9|20950.9|20938.9|20944.1|20932.1|34
1747665910000|2025-05-19 14:45:10|20949.9|20937.9|20948.8|20936.8|20949.9|20937.9|20948.8|20936.8|3
1747665920000|2025-05-19 14:45:20|20946.3|20934.3|20944.3|20932.3|20946.3|20934.3|20944.3|20932.3|3
1747665930000|2025-05-19 14:45:30|20944.1|20932.1|20942.6|20930.6|20944.1|20932.1|20940.6|20928.6|6
1747665940000|2025-05-19 14:45:40|20943.8|20931.8|20935.9|20923.9|20943.8|20931.8|20935.9|20923.9|21
1747665950000|2025-05-19 14:45:50|20933.8|20921.8|20933.8|20921.8|20934.9|20922.9|20933.8|20921.8|5
1747665960000|2025-05-19 14:46:00|20933.6|20921.6|20933.8|20921.8|20933.8|20921.8|20933.6|20921.6|4
1747665970000|2025-05-19 14:46:10|20934.9|20922.9|20933.6|20921.6|20934.9|20922.9|20933.6|20921.6|3
1747665980000|2025-05-19 14:46:20|20924.1|20912.1|20918.8|20906.8|20924.1|20912.1|20916.6|20904.6|9
1747665990000|2025-05-19 14:46:30|20919.9|20907.9|20924.1|20912.1|20924.1|20912.1|20919.9|20907.9|10
1747666000000|2025-05-19 14:46:40|20924.3|20912.3|20924.3|20912.3|20924.3|20912.3|20924.3|20912.3|0
1747666010000|2025-05-19 14:46:50|20924.1|20912.1|20920.1|20908.1|20924.1|20912.1|20918.8|20906.8|5
1747666020000|2025-05-19 14:47:00|20921.1|20909.1|20917.6|20905.6|20922.3|20910.3|20917.3|20905.3|9
1747666030000|2025-05-19 14:47:10|20916.3|20904.3|20915.1|20903.1|20917.6|20905.6|20915.1|20903.1|6
1747666050000|2025-05-19 14:47:30|20910.5|20898.5|20904.1|20892.1|20910.5|20898.5|20904.1|20892.1|4
1747666060000|2025-05-19 14:47:40|20905.1|20893.1|20904.8|20892.8|20905.1|20893.1|20904.1|20892.1|0
1747666070000|2025-05-19 14:47:50|20904.1|20892.1|20910.3|20898.3|20910.3|20898.3|20903|20891|5
1747666080000|2025-05-19 14:48:00|20911.6|20899.6|20911.6|20899.6|20912.6|20900.6|20911.3|20899.3|0
1747666090000|2025-05-19 14:48:10|20911.3|20899.3|20911.6|20899.6|20911.6|20899.6|20910.1|20898.1|1
1747666100000|2025-05-19 14:48:20|20911.3|20899.3|20910.3|20898.3|20915.3|20903.3|20909.1|20897.1|11
1747666110000|2025-05-19 14:48:30|20911.3|20899.3|20913.8|20901.8|20913.8|20901.8|20911.3|20899.3|1
1747666120000|2025-05-19 14:48:40|20914.1|20902.1|20911.6|20899.6|20914.1|20902.1|20911.6|20899.6|2
1747666130000|2025-05-19 14:48:50|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|20911.6|20899.6|2
1747666140000|2025-05-19 14:49:00|20912.8|20900.8|20913.8|20901.8|20913.8|20901.8|20912.8|20900.8|11
1747666150000|2025-05-19 14:49:10|20918.8|20906.8|20918.6|20906.6|20920.1|20908.1|20918.6|20906.6|16
1747666160000|2025-05-19 14:49:20|20917.6|20905.6|20913.8|20901.8|20917.6|20905.6|20913.8|20901.8|2
1747666170000|2025-05-19 14:49:30|20916.1|20904.1|20911.5|20899.5|20916.1|20904.1|20910.3|20898.3|1
1747666180000|2025-05-19 14:49:40|20908.8|20896.8|20906.5|20894.5|20908.8|20896.8|20906.5|20894.5|2
1747666190000|2025-05-19 14:49:50|20906.3|20894.3|20901.5|20889.5|20906.5|20894.5|20901.5|20889.5|9
1747666200000|2025-05-19 14:50:00|20901.8|20889.8|20905.1|20893.1|20906.5|20894.5|20901.8|20889.8|3
1747666210000|2025-05-19 14:50:10|20904|20892|20904|20892|20904|20892|20904|20892|1
1747666220000|2025-05-19 14:50:20|20904.3|20892.3|20900|20888|20904.3|20892.3|20899|20887|39
1747666230000|2025-05-19 14:50:30|20901|20889|20900|20888|20901|20889|20899|20887|0
1747666250000|2025-05-19 14:50:50|20899|20887|20905.2|20893.2|20905.2|20893.2|20899|20887|3
1747666260000|2025-05-19 14:51:00|20905.4|20893.4|20905.2|20893.2|20907.7|20895.7|20905.2|20893.2|7
1747666270000|2025-05-19 14:51:10|20906.5|20894.5|20901.1|20889.1|20907.5|20895.5|20900.7|20888.7|60
1747666280000|2025-05-19 14:51:20|20898.6|20886.6|20903.6|20891.6|20903.6|20891.6|20898.6|20886.6|3
1747666290000|2025-05-19 14:51:30|20902.6|20890.6|20900.7|20888.7|20902.6|20890.6|20900.7|20888.7|10
1747666300000|2025-05-19 14:51:40|20900.9|20888.9|20900.7|20888.7|20900.9|20888.9|20900.7|20888.7|28
1747666310000|2025-05-19 14:51:50|20900.9|20888.9|20903.4|20891.4|20903.4|20891.4|20900.9|20888.9|2
1747666320000|2025-05-19 14:52:00|20902.4|20890.4|20902.4|20890.4|20903.4|20891.4|20902.1|20890.1|0
1747666330000|2025-05-19 14:52:10|20903.6|20891.6|20903.6|20891.6|20903.6|20891.6|20903.6|20891.6|0
1747666340000|2025-05-19 14:52:20|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|1
1747666350000|2025-05-19 14:52:30|20902.4|20890.4|20902.4|20890.4|20903.6|20891.6|20902.4|20890.4|2
1747666370000|2025-05-19 14:52:50|20900.9|20888.9|20896.4|20884.4|20900.9|20888.9|20892.6|20880.6|2
1747666380000|2025-05-19 14:53:00|20897.6|20885.6|20896.4|20884.4|20897.6|20885.6|20896.4|20884.4|1
1747666390000|2025-05-19 14:53:10|20897.4|20885.4|20899.9|20887.9|20900.9|20888.9|20897.4|20885.4|2
1747666400000|2025-05-19 14:53:20|20899.6|20887.6|20904.4|20892.4|20904.6|20892.6|20899.6|20887.6|3
1747666410000|2025-05-19 14:53:30|20903.4|20891.4|20905.7|20893.7|20905.7|20893.7|20903.4|20891.4|14
1747666420000|2025-05-19 14:53:40|20908.2|20896.2|20908.2|20896.2|20908.2|20896.2|20908.2|20896.2|5
1747666430000|2025-05-19 14:53:50|20904.4|20892.4|20905.9|20893.9|20905.9|20893.9|20904.4|20892.4|4
1747666440000|2025-05-19 14:54:00|20907.1|20895.1|20910.6|20898.6|20910.6|20898.6|20907.1|20895.1|2
1747666450000|2025-05-19 14:54:10|20911.9|20899.9|20911.7|20899.7|20911.9|20899.9|20910.4|20898.4|5
1747666460000|2025-05-19 14:54:20|20910.6|20898.6|20910.6|20898.6|20910.6|20898.6|20910.6|20898.6|1
1747666470000|2025-05-19 14:54:30|20910.4|20898.4|20910.4|20898.4|20910.4|20898.4|20910.4|20898.4|3
1747666480000|2025-05-19 14:54:40|||||||||1
1747666490000|2025-05-19 14:54:50|20910.2|20898.2|20910.2|20898.2|20910.2|20898.2|20910.2|20898.2|2
1747666500000|2025-05-19 14:55:00|20906.4|20894.4|20906.7|20894.7|20906.7|20894.7|20905.4|20893.4|5
1747666520000|2025-05-19 14:55:20|20909.7|20897.7|20901.9|20889.9|20909.7|20897.7|20901.9|20889.9|4
1747666530000|2025-05-19 14:55:30|20902.1|20890.1|20900.4|20888.4|20902.1|20890.1|20900.2|20888.2|8
1747666540000|2025-05-19 14:55:40|20900.2|20888.2|20896.9|20884.9|20900.4|20888.4|20896.9|20884.9|14
1747666550000|2025-05-19 14:55:50|20895.9|20883.9|20893.4|20881.4|20895.9|20883.9|20893.4|20881.4|1
1747666560000|2025-05-19 14:56:00|20893.6|20881.6|20887.4|20875.4|20893.6|20881.6|20887.4|20875.4|6
1747666570000|2025-05-19 14:56:10|20887.6|20875.6|20888.6|20876.6|20888.8|20876.8|20886.3|20874.3|0
1747666580000|2025-05-19 14:56:20|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|20888.6|20876.6|0
1747666590000|2025-05-19 14:56:30|20891.6|20879.6|20894.1|20882.1|20894.1|20882.1|20891.6|20879.6|36
1747666600000|2025-05-19 14:56:40|20893.8|20881.8|20892.8|20880.8|20893.8|20881.8|20891.8|20879.8|0
1747666620000|2025-05-19 14:57:00|20893.8|20881.8|20893.8|20881.8|20894.1|20882.1|20893.8|20881.8|3
1747666630000|2025-05-19 14:57:10|20892.8|20880.8|20892.8|20880.8|20892.8|20880.8|20892.8|20880.8|4
1747666640000|2025-05-19 14:57:20|20893.8|20881.8|20891.6|20879.6|20893.8|20881.8|20891.6|20879.6|0
1747666650000|2025-05-19 14:57:30|20891.1|20879.1|20891.1|20879.1|20891.1|20879.1|20891.1|20879.1|2
1747666660000|2025-05-19 14:57:40|20889.1|20877.1|20888.8|20876.8|20889.1|20877.1|20887.8|20875.8|2
1747666670000|2025-05-19 14:57:50|20888.6|20876.6|20888.8|20876.8|20888.8|20876.8|20888.6|20876.6|1
1747666690000|2025-05-19 14:58:10|20890.9|20878.9|20889.8|20877.8|20891.3|20879.3|20888.8|20876.8|3
1747666700000|2025-05-19 14:58:20|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|0
1747666710000|2025-05-19 14:58:30|20889.1|20877.1|20888.8|20876.8|20890.1|20878.1|20888.8|20876.8|2
1747666720000|2025-05-19 14:58:40|20889.1|20877.1|20890.1|20878.1|20891.1|20879.1|20889.1|20877.1|2
1747666730000|2025-05-19 14:58:50|20889.8|20877.8|20889.1|20877.1|20890.1|20878.1|20888.6|20876.6|12
1747666740000|2025-05-19 14:59:00|20887|20875|20889|20877|20889|20877|20887|20875|6
1747666750000|2025-05-19 14:59:10|20888.6|20876.6|20891.1|20879.1|20891.1|20879.1|20888.6|20876.6|10
1747666760000|2025-05-19 14:59:20|20889.8|20877.8|20892.3|20880.3|20893.6|20881.6|20889.8|20877.8|5
1747666770000|2025-05-19 14:59:30|20892.6|20880.6|20892.6|20880.6|20892.6|20880.6|20892.6|20880.6|3
1747666790000|2025-05-19 14:59:50|20893.8|20881.8|20894|20882|20894|20882|20893.8|20881.8|8
1747666800000|2025-05-19 15:00:00|20894.3|20882.3|20896.1|20884.1|20897.3|20885.3|20894.3|20882.3|1
1747666810000|2025-05-19 15:00:10|20895.1|20883.1|20891.5|20879.5|20895.1|20883.1|20891.3|20879.3|2
1747666820000|2025-05-19 15:00:20|20892.6|20880.6|20892.3|20880.3|20892.6|20880.6|20891.3|20879.3|0
1747666830000|2025-05-19 15:00:30|20892.6|20880.6|20892.6|20880.6|20892.6|20880.6|20891.3|20879.3|1
1747666840000|2025-05-19 15:00:40|20893.6|20881.6|20892.3|20880.3|20893.6|20881.6|20892.3|20880.3|1
1747666860000|2025-05-19 15:01:00|20891.3|20879.3|20892.3|20880.3|20893.6|20881.6|20891.3|20879.3|1
1747666870000|2025-05-19 15:01:10|20891.3|20879.3|20891.5|20879.5|20891.5|20879.5|20891.3|20879.3|0
1747666880000|2025-05-19 15:01:20|||||||||2
1747666890000|2025-05-19 15:01:30|20891.3|20879.3|20886.3|20874.3|20891.3|20879.3|20886.3|20874.3|5
1747666900000|2025-05-19 15:01:40|20883.2|20871.2|20881.5|20869.5|20883.2|20871.2|20880.5|20868.5|5
1747666910000|2025-05-19 15:01:50|20880.5|20868.5|20876.3|20864.3|20880.5|20868.5|20875.8|20863.8|22
1747666920000|2025-05-19 15:02:00|20876.1|20864.1|20881.3|20869.3|20881.3|20869.3|20876.1|20864.1|21
1747666930000|2025-05-19 15:02:10|20877.8|20865.8|20876.3|20864.3|20877.8|20865.8|20876.3|20864.3|1
1747666940000|2025-05-19 15:02:20|20877.5|20865.5|20874|20862|20879|20867|20874|20862|2
1747666950000|2025-05-19 15:02:30|20874.3|20862.3|20876.3|20864.3|20876.3|20864.3|20874.3|20862.3|1
1747666960000|2025-05-19 15:02:40|20875.3|20863.3|20876.5|20864.5|20876.5|20864.5|20875.3|20863.3|2
1747666970000|2025-05-19 15:02:50|20878.6|20866.6|20878.8|20866.8|20879|20867|20876.5|20864.5|2
1747666980000|2025-05-19 15:03:00|20880|20868|20879|20867|20880|20868|20878.8|20866.8|2
1747666990000|2025-05-19 15:03:10|20880|20868|20880|20868|20880|20868|20878.8|20866.8|0
1747667000000|2025-05-19 15:03:20|20879.8|20867.8|20878.8|20866.8|20879.8|20867.8|20878.8|20866.8|1
1747667010000|2025-05-19 15:03:30|20883.6|20871.6|20883.6|20871.6|20883.6|20871.6|20883.6|20871.6|1
1747667020000|2025-05-19 15:03:40|20883.8|20871.8|20883.6|20871.6|20883.8|20871.8|20883.6|20871.6|1
1747667030000|2025-05-19 15:03:50|20883.8|20871.8|20883.6|20871.6|20883.8|20871.8|20883.3|20871.3|6
1747667040000|2025-05-19 15:04:00|20884.8|20872.8|20886.1|20874.1|20886.1|20874.1|20884.8|20872.8|5
1747667050000|2025-05-19 15:04:10|20883.3|20871.3|20887.1|20875.1|20887.1|20875.1|20882.1|20870.1|4
1747667060000|2025-05-19 15:04:20|20886.1|20874.1|20885.8|20873.8|20887.1|20875.1|20885.8|20873.8|2
1747667070000|2025-05-19 15:04:30|20886.8|20874.8|20886.1|20874.1|20887.1|20875.1|20885.8|20873.8|5
1747667080000|2025-05-19 15:04:40|20884.8|20872.8|20885|20873|20886.1|20874.1|20883.8|20871.8|14
1747667090000|2025-05-19 15:04:50|20886.3|20874.3|20882.8|20870.8|20886.3|20874.3|20882.5|20870.5|7
1747667100000|2025-05-19 15:05:00|20881.5|20869.5|20881.3|20869.3|20882.5|20870.5|20880.3|20868.3|1
1747667110000|2025-05-19 15:05:10|20877|20865|20878|20866|20878|20866|20877|20865|5
1747667120000|2025-05-19 15:05:20|20877|20865|20879|20867|20879|20867|20877|20865|4
1747667130000|2025-05-19 15:05:30|20877|20865|20877|20865|20877|20865|20877|20865|1
1747667140000|2025-05-19 15:05:40|||||||||1
1747667160000|2025-05-19 15:06:00|20876|20864|20882|20870|20882|20870|20876|20864|3
1747667170000|2025-05-19 15:06:10|20881.7|20869.7|20879.7|20867.7|20881.7|20869.7|20879.7|20867.7|1
1747667180000|2025-05-19 15:06:20|20880.7|20868.7|20884.2|20872.2|20884.2|20872.2|20880.7|20868.7|2
1747667190000|2025-05-19 15:06:30|20883.2|20871.2|20884.2|20872.2|20884.2|20872.2|20883.2|20871.2|0
1747667200000|2025-05-19 15:06:40|20884.5|20872.5|20884.5|20872.5|20884.5|20872.5|20884.5|20872.5|2
1747667220000|2025-05-19 15:07:00|20884.2|20872.2|20884.2|20872.2|20884.2|20872.2|20883.5|20871.5|6
1747667230000|2025-05-19 15:07:10|20884|20872|20884.2|20872.2|20884.2|20872.2|20884|20872|0
1747667240000|2025-05-19 15:07:20|20881.7|20869.7|20881.7|20869.7|20882|20870|20881.7|20869.7|1
1747667250000|2025-05-19 15:07:30|20881.5|20869.5|20880.5|20868.5|20881.5|20869.5|20880.5|20868.5|1
1747667260000|2025-05-19 15:07:40|20880.3|20868.3|20878|20866|20880.5|20868.5|20878|20866|1
1747667270000|2025-05-19 15:07:50|20879.2|20867.2|20883|20871|20884|20872|20878.2|20866.2|3
1747667280000|2025-05-19 15:08:00|20881.7|20869.7|20883|20871|20884|20872|20881.7|20869.7|0
1747667290000|2025-05-19 15:08:10|20882|20870|20886.7|20874.7|20888|20876|20882|20870|4
1747667300000|2025-05-19 15:08:20|20884.5|20872.5|20883|20871|20885.2|20873.2|20883|20871|2
1747667310000|2025-05-19 15:08:30|20883.2|20871.2|20883|20871|20883.2|20871.2|20883|20871|1
1747667330000|2025-05-19 15:08:50|20883.2|20871.2|20883.2|20871.2|20884.2|20872.2|20883|20871|0
1747667340000|2025-05-19 15:09:00|20884.2|20872.2|20881.7|20869.7|20884.2|20872.2|20881.7|20869.7|2
1747667350000|2025-05-19 15:09:10|20882.7|20870.7|20881.7|20869.7|20882.7|20870.7|20881.7|20869.7|0
1747667380000|2025-05-19 15:09:40|20882.7|20870.7|20881.7|20869.7|20883|20871|20881.7|20869.7|0
1747667390000|2025-05-19 15:09:50|20882.7|20870.7|20882.2|20870.2|20883.4|20871.4|20881.7|20869.7|19
1747667400000|2025-05-19 15:10:00|20883.2|20871.2|20882.6|20870.6|20884.7|20872.7|20882.6|20870.6|11
1747667410000|2025-05-19 15:10:10|20882.4|20870.4|20880.4|20868.4|20882.4|20870.4|20880.4|20868.4|1
1747667420000|2025-05-19 15:10:20|20879.1|20867.1|20876.4|20864.4|20880.1|20868.1|20875.4|20863.4|10
1747667430000|2025-05-19 15:10:30|20875.4|20863.4|20875.4|20863.4|20876.4|20864.4|20875.4|20863.4|1
1747667440000|2025-05-19 15:10:40|20877.2|20865.2|20877.2|20865.2|20877.2|20865.2|20877.2|20865.2|3
1747667460000|2025-05-19 15:11:00|20877.9|20865.9|20881.4|20869.4|20882.6|20870.6|20877.9|20865.9|13
1747667470000|2025-05-19 15:11:10|20882.4|20870.4|20882.4|20870.4|20882.6|20870.6|20882.4|20870.4|1
1747667480000|2025-05-19 15:11:20|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|0
1747667490000|2025-05-19 15:11:30|20882.4|20870.4|20880.1|20868.1|20882.6|20870.6|20880.1|20868.1|0
1747667500000|2025-05-19 15:11:40|20877.9|20865.9|20881.4|20869.4|20881.4|20869.4|20877.9|20865.9|0
1747667510000|2025-05-19 15:11:50|20881.6|20869.6|20881.2|20869.2|20881.6|20869.6|20880.4|20868.4|1
1747667520000|2025-05-19 15:12:00|20881.4|20869.4|20882.6|20870.6|20882.6|20870.6|20881.4|20869.4|3
1747667540000|2025-05-19 15:12:20|20882.9|20870.9|20882.6|20870.6|20884.9|20872.9|20882.4|20870.4|1
1747667550000|2025-05-19 15:12:30|20882.4|20870.4|20882.6|20870.6|20882.6|20870.6|20881.4|20869.4|1
1747667560000|2025-05-19 15:12:40|20883.9|20871.9|20883.6|20871.6|20883.9|20871.9|20883.6|20871.6|1
1747667570000|2025-05-19 15:12:50|20882.4|20870.4|20882.4|20870.4|20882.6|20870.6|20881.4|20869.4|15
1747667580000|2025-05-19 15:13:00|20882.6|20870.6|20880.4|20868.4|20882.6|20870.6|20880.4|20868.4|2
1747667590000|2025-05-19 15:13:10|20881.4|20869.4|20881.6|20869.6|20881.6|20869.6|20880.4|20868.4|1
1747667600000|2025-05-19 15:13:20|||||||||1
1747667610000|2025-05-19 15:13:30|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|20882.4|20870.4|1
1747667620000|2025-05-19 15:13:40|20882.4|20870.4|20881.6|20869.6|20882.6|20870.6|20881.6|20869.6|0
1747667630000|2025-05-19 15:13:50|20885.1|20873.1|20883.9|20871.9|20885.1|20873.1|20883.9|20871.9|0
1747667640000|2025-05-19 15:14:00|20884.1|20872.1|20893.9|20881.9|20897.6|20885.6|20884.1|20872.1|18
1747667650000|2025-05-19 15:14:10|20894.9|20882.9|20893.9|20881.9|20894.9|20882.9|20893.9|20881.9|0
1747667660000|2025-05-19 15:14:20|20892.9|20880.9|20892.9|20880.9|20894.1|20882.1|20892.9|20880.9|0
1747667670000|2025-05-19 15:14:30|20889.6|20877.6|20893.1|20881.1|20893.1|20881.1|20889.6|20877.6|19
1747667680000|2025-05-19 15:14:40|20893.3|20881.3|20892.1|20880.1|20893.3|20881.3|20891.8|20879.8|0
1747667690000|2025-05-19 15:14:50|20893.1|20881.1|20898.1|20886.1|20898.1|20886.1|20893.1|20881.1|7
1747667700000|2025-05-19 15:15:00|20895.8|20883.8|20893.3|20881.3|20895.8|20883.8|20893.3|20881.3|3
1747667710000|2025-05-19 15:15:10|||||||||1
1747667720000|2025-05-19 15:15:20|20895.6|20883.6|20899.3|20887.3|20899.3|20887.3|20894.6|20882.6|4
1747667730000|2025-05-19 15:15:30|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|1
1747667760000|2025-05-19 15:16:00|20902.6|20890.6|20900.6|20888.6|20902.6|20890.6|20900.6|20888.6|1
1747667770000|2025-05-19 15:16:10|20901.6|20889.6|20900.3|20888.3|20901.6|20889.6|20900.3|20888.3|8
1747667780000|2025-05-19 15:16:20|20904.1|20892.1|20902.8|20890.8|20904.1|20892.1|20902.6|20890.6|1
1747667790000|2025-05-19 15:16:30|20904.1|20892.1|20906.1|20894.1|20906.1|20894.1|20903.9|20891.9|0
1747667800000|2025-05-19 15:16:40|20905.1|20893.1|20904.9|20892.9|20905.1|20893.1|20904.9|20892.9|1
1747667810000|2025-05-19 15:16:50|20902.4|20890.4|20903.6|20891.6|20903.6|20891.6|20902.4|20890.4|1
1747667820000|2025-05-19 15:17:00|20902.6|20890.6|20902.6|20890.6|20902.6|20890.6|20902.6|20890.6|1
1747667830000|2025-05-19 15:17:10|20902.4|20890.4|20897.6|20885.6|20902.4|20890.4|20897.6|20885.6|3
1747667840000|2025-05-19 15:17:20|20895.1|20883.1|20895.1|20883.1|20895.1|20883.1|20895.1|20883.1|0
1747667850000|2025-05-19 15:17:30|||||||||2
1747667860000|2025-05-19 15:17:40|20895.3|20883.3|20896.4|20884.4|20896.4|20884.4|20895.3|20883.3|3
1747667870000|2025-05-19 15:17:50|20897.4|20885.4|20898.6|20886.6|20898.6|20886.6|20897.4|20885.4|2
1747667880000|2025-05-19 15:18:00|20897.6|20885.6|20898.6|20886.6|20898.6|20886.6|20897.6|20885.6|0
1747667890000|2025-05-19 15:18:10|20899.9|20887.9|20903.6|20891.6|20903.6|20891.6|20899.9|20887.9|1
1747667900000|2025-05-19 15:18:20|20902.6|20890.6|20902.6|20890.6|20902.6|20890.6|20902.6|20890.6|1
1747667910000|2025-05-19 15:18:30|20904.9|20892.9|20907.1|20895.1|20907.1|20895.1|20904.9|20892.9|1
1747667920000|2025-05-19 15:18:40|20909.6|20897.6|20909.6|20897.6|20909.6|20897.6|20909.6|20897.6|3
1747667930000|2025-05-19 15:18:50|20907.1|20895.1|20908.4|20896.4|20908.4|20896.4|20907.1|20895.1|1
1747667940000|2025-05-19 15:19:00|20909.4|20897.4|20909.6|20897.6|20909.6|20897.6|20909.4|20897.4|3
1747667950000|2025-05-19 15:19:10|||||||||1
1747667960000|2025-05-19 15:19:20|||||||||2
1747667970000|2025-05-19 15:19:30|20909.4|20897.4|20907.4|20895.4|20909.4|20897.4|20907.4|20895.4|3
1747667990000|2025-05-19 15:19:50|||||||||1
1747668000000|2025-05-19 15:20:00|20903.8|20891.8|20907.1|20895.1|20907.1|20895.1|20903.8|20891.8|4
1747668020000|2025-05-19 15:20:20|20910.4|20898.4|20909.2|20897.2|20910.4|20898.4|20909.2|20897.2|3
1747668030000|2025-05-19 15:20:30|||||||||3
1747668040000|2025-05-19 15:20:40|20909.4|20897.4|20911.7|20899.7|20911.7|20899.7|20909.2|20897.2|2
1747668050000|2025-05-19 15:20:50|20912.7|20900.7|20913.9|20901.9|20913.9|20901.9|20912.7|20900.7|0
1747668060000|2025-05-19 15:21:00|20913.7|20901.7|20913.7|20901.7|20913.7|20901.7|20913.7|20901.7|1
1747668070000|2025-05-19 15:21:10|20913.9|20901.9|20913.9|20901.9|20913.9|20901.9|20913.9|20901.9|0
1747668080000|2025-05-19 15:21:20|20914.7|20902.7|20914.7|20902.7|20914.7|20902.7|20914.7|20902.7|1
1747668100000|2025-05-19 15:21:40|20913.7|20901.7|20913.7|20901.7|20913.7|20901.7|20913.7|20901.7|0
1747668110000|2025-05-19 15:21:50|20914.7|20902.7|20916|20904|20916|20904|20913.7|20901.7|2
1747668130000|2025-05-19 15:22:10|||||||||2
1747668140000|2025-05-19 15:22:20|20915.7|20903.7|20915.7|20903.7|20915.7|20903.7|20915.7|20903.7|6
1747668150000|2025-05-19 15:22:30|20916|20904|20917.4|20905.4|20921.4|20909.4|20916|20904|17
1747668160000|2025-05-19 15:22:40|20917.7|20905.7|20915.2|20903.2|20917.7|20905.7|20915.2|20903.2|6
1747668170000|2025-05-19 15:22:50|20916.2|20904.2|20916.4|20904.4|20916.4|20904.4|20916.2|20904.2|0
1747668180000|2025-05-19 15:23:00|20916.2|20904.2|20916.2|20904.2|20916.4|20904.4|20916.2|20904.2|1
1747668190000|2025-05-19 15:23:10|20915.2|20903.2|20914.9|20902.9|20915.7|20903.7|20914.7|20902.7|1
1747668200000|2025-05-19 15:23:20|20916.4|20904.4|20921.2|20909.2|20921.2|20909.2|20916.4|20904.4|2
1747668210000|2025-05-19 15:23:30|20922.2|20910.2|20923.7|20911.7|20924.7|20912.7|20922.2|20910.2|1
1747668220000|2025-05-19 15:23:40|20924.7|20912.7|20917.4|20905.4|20924.7|20912.7|20916.4|20904.4|0
1747668230000|2025-05-19 15:23:50|20916.4|20904.4|20918.9|20906.9|20918.9|20906.9|20915.2|20903.2|4
1747668240000|2025-05-19 15:24:00|20917.7|20905.7|20916.6|20904.6|20917.7|20905.7|20916.6|20904.6|0
1747668250000|2025-05-19 15:24:10|20916.4|20904.4|20915.6|20903.6|20916.4|20904.4|20915.2|20903.2|4
1747668270000|2025-05-19 15:24:30|20916.6|20904.6|20915.9|20903.9|20918.9|20906.9|20915.9|20903.9|4
1747668280000|2025-05-19 15:24:40|||||||||1
1747668290000|2025-05-19 15:24:50|20914.7|20902.7|20913.7|20901.7|20914.9|20902.9|20913.7|20901.7|2
1747668300000|2025-05-19 15:25:00|20914.7|20902.7|20913.7|20901.7|20914.7|20902.7|20913.7|20901.7|0
1747668310000|2025-05-19 15:25:10|20914.7|20902.7|20908.7|20896.7|20914.7|20902.7|20908.7|20896.7|1
1747668320000|2025-05-19 15:25:20|20909.7|20897.7|20912.2|20900.2|20912.4|20900.4|20909.7|20897.7|3
1747668330000|2025-05-19 15:25:30|20912.4|20900.4|20910.1|20898.1|20912.6|20900.6|20908.9|20896.9|11
1747668340000|2025-05-19 15:25:40|20909.1|20897.1|20909.1|20897.1|20909.1|20897.1|20908.7|20896.7|0
1747668350000|2025-05-19 15:25:50|20912.6|20900.6|20912.4|20900.4|20912.6|20900.6|20911.2|20899.2|1
1747668360000|2025-05-19 15:26:00|20911.6|20899.6|20913.4|20901.4|20913.4|20901.4|20911.2|20899.2|0
1747668370000|2025-05-19 15:26:10|20914.4|20902.4|20915.1|20903.1|20915.1|20903.1|20914.4|20902.4|3
1747668380000|2025-05-19 15:26:20|20914.7|20902.7|20913.7|20901.7|20914.7|20902.7|20913.7|20901.7|0
1747668390000|2025-05-19 15:26:30|20914.7|20902.7|20916.2|20904.2|20916.6|20904.6|20914.7|20902.7|8
1747668400000|2025-05-19 15:26:40|20913.9|20901.9|20914.9|20902.9|20914.9|20902.9|20913.9|20901.9|1
1747668410000|2025-05-19 15:26:50|20913.7|20901.7|20914.7|20902.7|20914.7|20902.7|20913.7|20901.7|0
1747668420000|2025-05-19 15:27:00|20913.7|20901.7|20911.2|20899.2|20913.7|20901.7|20910.1|20898.1|1
1747668430000|2025-05-19 15:27:10|20910.1|20898.1|20911.2|20899.2|20911.2|20899.2|20910.1|20898.1|0
1747668440000|2025-05-19 15:27:20|20910.9|20898.9|20910.9|20898.9|20910.9|20898.9|20910.9|20898.9|0
1747668450000|2025-05-19 15:27:30|||||||||1
1747668470000|2025-05-19 15:27:50|20911.2|20899.2|20919.7|20907.7|20919.7|20907.7|20910.9|20898.9|12
1747668480000|2025-05-19 15:28:00|20909.9|20897.9|20908.9|20896.9|20911.2|20899.2|20908.9|20896.9|6
1747668490000|2025-05-19 15:28:10|20911.1|20899.1|20910.9|20898.9|20912.2|20900.2|20910.9|20898.9|1
1747668510000|2025-05-19 15:28:30|||||||||1
1747668520000|2025-05-19 15:28:40|20911.1|20899.1|20911.1|20899.1|20911.1|20899.1|20911.1|20899.1|1
1747668540000|2025-05-19 15:29:00|20913.4|20901.4|20913.6|20901.6|20914.7|20902.7|20913.4|20901.4|0
1747668550000|2025-05-19 15:29:10|20913.4|20901.4|20915.9|20903.9|20915.9|20903.9|20913.4|20901.4|1
1747668560000|2025-05-19 15:29:20|20919.7|20907.7|20920.9|20908.9|20921.1|20909.1|20919.7|20907.7|2
1747668570000|2025-05-19 15:29:30|20921.1|20909.1|20922.2|20910.2|20922.2|20910.2|20920.1|20908.1|0
1747668580000|2025-05-19 15:29:40|20922.4|20910.4|20922.2|20910.2|20923.6|20911.6|20922.2|20910.2|12
1747668590000|2025-05-19 15:29:50|20921.9|20909.9|20922.2|20910.2|20922.2|20910.2|20920.9|20908.9|1
1747668600000|2025-05-19 15:30:00|20922.4|20910.4|20923.4|20911.4|20925.4|20913.4|20922.4|20910.4|20
1747668610000|2025-05-19 15:30:10|20923.2|20911.2|20923.4|20911.4|20923.4|20911.4|20923.2|20911.2|0
1747668620000|2025-05-19 15:30:20|20922.9|20910.9|20922.9|20910.9|20922.9|20910.9|20922.9|20910.9|4
1747668640000|2025-05-19 15:30:40|20924|20912|20922.9|20910.9|20924|20912|20922.9|20910.9|2
1747668650000|2025-05-19 15:30:50|20924|20912|20924|20912|20924|20912|20924|20912|0
1747668660000|2025-05-19 15:31:00|20922.9|20910.9|20925|20913|20927.5|20915.5|20922.9|20910.9|4
1747668670000|2025-05-19 15:31:10|||||||||1
1747668680000|2025-05-19 15:31:20|20921.7|20909.7|20919.4|20907.4|20921.7|20909.7|20917.9|20905.9|7
1747668690000|2025-05-19 15:31:30|20918.4|20906.4|20925.4|20913.4|20925.7|20913.7|20918.4|20906.4|5
1747668700000|2025-05-19 15:31:40|20923.2|20911.2|20923.2|20911.2|20924.2|20912.2|20923.2|20911.2|0
1747668710000|2025-05-19 15:31:50|20921.7|20909.7|20921.9|20909.9|20921.9|20909.9|20921.7|20909.7|5
1747668720000|2025-05-19 15:32:00|20921.7|20909.7|20922.9|20910.9|20922.9|20910.9|20921.7|20909.7|0
1747668730000|2025-05-19 15:32:10|20923.9|20911.9|20925.2|20913.2|20926.2|20914.2|20923.9|20911.9|1
1747668740000|2025-05-19 15:32:20|20928.9|20916.9|20927.7|20915.7|20928.9|20916.9|20927.7|20915.7|1
1747668750000|2025-05-19 15:32:30|20927.5|20915.5|20923.9|20911.9|20927.5|20915.5|20923.9|20911.9|1
1747668760000|2025-05-19 15:32:40|20922.9|20910.9|20922.7|20910.7|20922.9|20910.9|20922.7|20910.7|0
1747668770000|2025-05-19 15:32:50|20921.7|20909.7|20921.4|20909.4|20921.7|20909.7|20921.4|20909.4|2
1747668780000|2025-05-19 15:33:00|20921.7|20909.7|20920.7|20908.7|20921.7|20909.7|20920.7|20908.7|0
1747668790000|2025-05-19 15:33:10|20921.7|20909.7|20920.7|20908.7|20921.7|20909.7|20920.7|20908.7|7
1747668810000|2025-05-19 15:33:30|20918.4|20906.4|20918.4|20906.4|20919.6|20907.6|20918.4|20906.4|0
1747668820000|2025-05-19 15:33:40|20918.2|20906.2|20916.9|20904.9|20918.2|20906.2|20915.9|20903.9|5
1747668830000|2025-05-19 15:33:50|20917.1|20905.1|20915.4|20903.4|20918.2|20906.2|20915.4|20903.4|5
1747668840000|2025-05-19 15:34:00|20914.4|20902.4|20912.9|20900.9|20914.4|20902.4|20912.9|20900.9|2
1747668850000|2025-05-19 15:34:10|20912.5|20900.5|20911.4|20899.4|20912.5|20900.5|20911.4|20899.4|10
1747668860000|2025-05-19 15:34:20|20911.7|20899.7|20912.9|20900.9|20912.9|20900.9|20911.7|20899.7|1
1747668870000|2025-05-19 15:34:30|20913.9|20901.9|20911.7|20899.7|20915.4|20903.4|20911.7|20899.7|6
1747668880000|2025-05-19 15:34:40|20909.2|20897.2|20906.7|20894.7|20910.2|20898.2|20906.7|20894.7|0
1747668890000|2025-05-19 15:34:50|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|20906.9|20894.9|0
1747668900000|2025-05-19 15:35:00|20904.4|20892.4|20903.4|20891.4|20904.4|20892.4|20903.4|20891.4|4
1747668910000|2025-05-19 15:35:10|20903.6|20891.6|20902.4|20890.4|20903.6|20891.6|20901.3|20889.3|2
1747668920000|2025-05-19 15:35:20|20900.3|20888.3|20906.3|20894.3|20906.3|20894.3|20900.3|20888.3|4
1747668930000|2025-05-19 15:35:30|20905.3|20893.3|20902.8|20890.8|20905.3|20893.3|20902.8|20890.8|0
1747668940000|2025-05-19 15:35:40|20903.1|20891.1|20902.8|20890.8|20904.1|20892.1|20902.8|20890.8|0
1747668950000|2025-05-19 15:35:50|20902.6|20890.6|20900.6|20888.6|20902.8|20890.8|20900.3|20888.3|2
1747668960000|2025-05-19 15:36:00|20901.6|20889.6|20902.6|20890.6|20902.6|20890.6|20901.3|20889.3|1
1747668980000|2025-05-19 15:36:20|20903.6|20891.6|20902.6|20890.6|20903.6|20891.6|20902.6|20890.6|0
1747668990000|2025-05-19 15:36:30|||||||||6
1747669000000|2025-05-19 15:36:40|20902.4|20890.4|20902.4|20890.4|20902.4|20890.4|20902.4|20890.4|0
1747669010000|2025-05-19 15:36:50|20902.3|20890.3|20902.3|20890.3|20902.3|20890.3|20902.3|20890.3|0
1747669020000|2025-05-19 15:37:00|20901.3|20889.3|20899.3|20887.3|20901.3|20889.3|20899.3|20887.3|6
1747669030000|2025-05-19 15:37:10|20900.3|20888.3|20901.8|20889.8|20901.8|20889.8|20900.3|20888.3|10
1747669040000|2025-05-19 15:37:20|20902.8|20890.8|20903.8|20891.8|20903.8|20891.8|20902.8|20890.8|1
1747669050000|2025-05-19 15:37:30|20902.8|20890.8|20906.6|20894.6|20906.6|20894.6|20902.8|20890.8|1
1747669060000|2025-05-19 15:37:40|20906.3|20894.3|20908.8|20896.8|20908.8|20896.8|20906.3|20894.3|6
1747669080000|2025-05-19 15:38:00|20911.1|20899.1|20912.3|20900.3|20912.3|20900.3|20911.1|20899.1|4
1747669090000|2025-05-19 15:38:10|20913.4|20901.4|20914.6|20902.6|20914.6|20902.6|20913.4|20901.4|0
1747669110000|2025-05-19 15:38:30|20915.1|20903.1|20915.1|20903.1|20915.1|20903.1|20915.1|20903.1|2
1747669130000|2025-05-19 15:38:50|20914.8|20902.8|20915.1|20903.1|20915.1|20903.1|20914.8|20902.8|0
1747669160000|2025-05-19 15:39:20|20916.3|20904.3|20916.1|20904.1|20916.3|20904.3|20916.1|20904.1|0
1747669170000|2025-05-19 15:39:30|20915.9|20903.9|20915.9|20903.9|20915.9|20903.9|20913.8|20901.8|3
1747669190000|2025-05-19 15:39:50|20914.6|20902.6|20914.6|20902.6|20914.6|20902.6|20914.6|20902.6|0
1747669200000|2025-05-19 15:40:00|20914.8|20902.8|20914.6|20902.6|20914.8|20902.8|20913.6|20901.6|1
1747669210000|2025-05-19 15:40:10|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|1
1747669230000|2025-05-19 15:40:30|||||||||1
1747669240000|2025-05-19 15:40:40|||||||||2
1747669250000|2025-05-19 15:40:50|20912.3|20900.3|20912.1|20900.1|20912.3|20900.3|20912.1|20900.1|2
1747669260000|2025-05-19 15:41:00|20911.9|20899.9|20913.6|20901.6|20913.6|20901.6|20911.9|20899.9|1
1747669290000|2025-05-19 15:41:30|20915.8|20903.8|20915.8|20903.8|20915.8|20903.8|20915.8|20903.8|1
1747669300000|2025-05-19 15:41:40|20912.6|20900.6|20913.8|20901.8|20913.8|20901.8|20911.3|20899.3|1
1747669310000|2025-05-19 15:41:50|20912.8|20900.8|20913.8|20901.8|20913.8|20901.8|20912.8|20900.8|0
1747669320000|2025-05-19 15:42:00|20912.8|20900.8|20911.3|20899.3|20913.8|20901.8|20911.3|20899.3|3
1747669330000|2025-05-19 15:42:10|20911.1|20899.1|20913.6|20901.6|20913.6|20901.6|20910.1|20898.1|1
1747669340000|2025-05-19 15:42:20|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|20913.6|20901.6|0
1747669350000|2025-05-19 15:42:30|20917.3|20905.3|20917.3|20905.3|20917.3|20905.3|20917.3|20905.3|10
1747669360000|2025-05-19 15:42:40|20918.3|20906.3|20915.8|20903.8|20918.3|20906.3|20915.8|20903.8|14
1747669370000|2025-05-19 15:42:50|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|0
1747669380000|2025-05-19 15:43:00|20912.5|20900.5|20909.8|20897.8|20913.8|20901.8|20909.8|20897.8|3
1747669390000|2025-05-19 15:43:10|20911.1|20899.1|20910|20898|20911.1|20899.1|20910|20898|2
1747669410000|2025-05-19 15:43:30|20909|20897|20911.1|20899.1|20911.1|20899.1|20909|20897|0
1747669420000|2025-05-19 15:43:40|20910.8|20898.8|20910.8|20898.8|20910.8|20898.8|20910.8|20898.8|0
1747669430000|2025-05-19 15:43:50|20912.5|20900.5|20914.8|20902.8|20915.8|20903.8|20912.5|20900.5|5
1747669440000|2025-05-19 15:44:00|20913.6|20901.6|20912.3|20900.3|20914.6|20902.6|20912.3|20900.3|1
1747669460000|2025-05-19 15:44:20|20913.3|20901.3|20914.6|20902.6|20914.8|20902.8|20913.3|20901.3|1
1747669470000|2025-05-19 15:44:30|20915.8|20903.8|20915.8|20903.8|20915.8|20903.8|20914.8|20902.8|0
1747669480000|2025-05-19 15:44:40|20916.1|20904.1|20916.1|20904.1|20916.1|20904.1|20915.8|20903.8|0
1747669490000|2025-05-19 15:44:50|20915.8|20903.8|20914.6|20902.6|20916.1|20904.1|20914.6|20902.6|0
1747669500000|2025-05-19 15:45:00|20915|20903|20916.3|20904.3|20916.3|20904.3|20914.8|20902.8|1
1747669510000|2025-05-19 15:45:10|20916.1|20904.1|20918.3|20906.3|20918.3|20906.3|20916.1|20904.1|5
1747669520000|2025-05-19 15:45:20|20916.3|20904.3|20913.6|20901.6|20916.3|20904.3|20913.6|20901.6|2
1747669530000|2025-05-19 15:45:30|20913.5|20901.5|20913.5|20901.5|20913.5|20901.5|20913.5|20901.5|1
1747669550000|2025-05-19 15:45:50|20913.8|20901.8|20914.8|20902.8|20915.8|20903.8|20913.8|20901.8|0
1747669560000|2025-05-19 15:46:00|20914.6|20902.6|20911.3|20899.3|20914.6|20902.6|20911.3|20899.3|5
1747669580000|2025-05-19 15:46:20|20910.3|20898.3|20911.3|20899.3|20911.3|20899.3|20910.3|20898.3|1
1747669590000|2025-05-19 15:46:30|20910.3|20898.3|20911.3|20899.3|20911.3|20899.3|20910.3|20898.3|0
1747669610000|2025-05-19 15:46:50|||||||||1
1747669620000|2025-05-19 15:47:00|20910.3|20898.3|20911.3|20899.3|20911.3|20899.3|20910|20898|5
1747669630000|2025-05-19 15:47:10|20910.3|20898.3|20908.8|20896.8|20910.3|20898.3|20908.8|20896.8|1
1747669650000|2025-05-19 15:47:30|20907.5|20895.5|20907.5|20895.5|20907.5|20895.5|20906.3|20894.3|3
1747669660000|2025-05-19 15:47:40|20906.5|20894.5|20908.8|20896.8|20908.8|20896.8|20906.5|20894.5|1
1747669670000|2025-05-19 15:47:50|20908.3|20896.3|20908.8|20896.8|20908.8|20896.8|20908.3|20896.3|9
1747669680000|2025-05-19 15:48:00|20912.1|20900.1|20913.3|20901.3|20914.8|20902.8|20912.1|20900.1|4
1747669690000|2025-05-19 15:48:10|20913.5|20901.5|20912.3|20900.3|20913.5|20901.5|20912.3|20900.3|1
1747669710000|2025-05-19 15:48:30|20913.3|20901.3|20913.3|20901.3|20915.8|20903.8|20913.3|20901.3|2
1747669730000|2025-05-19 15:48:50|20913.5|20901.5|20914.5|20902.5|20915.8|20903.8|20913.5|20901.5|3
1747669740000|2025-05-19 15:49:00|20915.8|20903.8|20912.3|20900.3|20915.8|20903.8|20912.3|20900.3|2
1747669750000|2025-05-19 15:49:10|20913.3|20901.3|20912.3|20900.3|20913.3|20901.3|20912.3|20900.3|1
1747669760000|2025-05-19 15:49:20|20912|20900|20911|20899|20912|20900|20911|20899|0
1747669770000|2025-05-19 15:49:30|20912.3|20900.3|20911|20899|20912.3|20900.3|20911|20899|1
1747669780000|2025-05-19 15:49:40|20910.8|20898.8|20903.5|20891.5|20910.8|20898.8|20901.5|20889.5|14
1747669790000|2025-05-19 15:49:50|20905.8|20893.8|20896.5|20884.5|20905.8|20893.8|20896.5|20884.5|11
1747669800000|2025-05-19 15:50:00|20897.7|20885.7|20896.5|20884.5|20897.7|20885.7|20895.2|20883.2|1
1747669810000|2025-05-19 15:50:10|20896.3|20884.3|20894|20882|20896.3|20884.3|20890.2|20878.2|14
1747669820000|2025-05-19 15:50:20|20894.2|20882.2|20895.2|20883.2|20895.5|20883.5|20894.2|20882.2|7
1747669830000|2025-05-19 15:50:30|20895.5|20883.5|20895.2|20883.2|20896.7|20884.7|20894.2|20882.2|4
1747669840000|2025-05-19 15:50:40|20896.5|20884.5|20896.5|20884.5|20896.5|20884.5|20896.5|20884.5|0
1747669850000|2025-05-19 15:50:50|20896.3|20884.3|20895.5|20883.5|20896.3|20884.3|20895.5|20883.5|1
1747669860000|2025-05-19 15:51:00|20895.2|20883.2|20895.2|20883.2|20895.2|20883.2|20895.2|20883.2|0
1747669870000|2025-05-19 15:51:10|20896.2|20884.2|20900|20888|20900|20888|20896.2|20884.2|0
1747669880000|2025-05-19 15:51:20|20900.2|20888.2|20900.2|20888.2|20900.2|20888.2|20900.2|20888.2|0
1747669890000|2025-05-19 15:51:30|20901.2|20889.2|20900|20888|20901.2|20889.2|20900|20888|1
1747669900000|2025-05-19 15:51:40|20899|20887|20899|20887|20899|20887|20896.7|20884.7|0
1747669920000|2025-05-19 15:52:00|20897.7|20885.7|20900|20888|20900.2|20888.2|20897.7|20885.7|8
1747669930000|2025-05-19 15:52:10|20899|20887|20901.5|20889.5|20901.5|20889.5|20899|20887|4
1747669940000|2025-05-19 15:52:20|||||||||1
1747669950000|2025-05-19 15:52:30|20902.5|20890.5|20901.5|20889.5|20902.5|20890.5|20901.5|20889.5|0
1747669960000|2025-05-19 15:52:40|||||||||3
1747669970000|2025-05-19 15:52:50|20902.5|20890.5|20902.5|20890.5|20902.5|20890.5|20902.5|20890.5|2
1747669980000|2025-05-19 15:53:00|20901.2|20889.2|20901.2|20889.2|20902.3|20890.3|20901.2|20889.2|0
1747669990000|2025-05-19 15:53:10|20902.5|20890.5|20902.5|20890.5|20902.5|20890.5|20902.5|20890.5|2
1747670000000|2025-05-19 15:53:20|20900.4|20888.4|20901.2|20889.2|20901.5|20889.5|20900.2|20888.2|6
1747670010000|2025-05-19 15:53:30|20900.2|20888.2|20900.2|20888.2|20901.5|20889.5|20900.2|20888.2|1
1747670020000|2025-05-19 15:53:40|20900.4|20888.4|20895.4|20883.4|20900.4|20888.4|20895.4|20883.4|9
1747670030000|2025-05-19 15:53:50|20894.2|20882.2|20894.2|20882.2|20894.4|20882.4|20894.2|20882.2|0
1747670040000|2025-05-19 15:54:00|20896.7|20884.7|20896.5|20884.5|20896.7|20884.7|20896.5|20884.5|3
1747670050000|2025-05-19 15:54:10|20896.2|20884.2|20896.7|20884.7|20896.7|20884.7|20896.2|20884.2|1
1747670060000|2025-05-19 15:54:20|20896.5|20884.5|20896.7|20884.7|20896.7|20884.7|20896.5|20884.5|2
1747670080000|2025-05-19 15:54:40|20899.2|20887.2|20899.2|20887.2|20899.4|20887.4|20899.2|20887.2|7
1747670090000|2025-05-19 15:54:50|20899|20887|20899|20887|20899.2|20887.2|20899|20887|1
1747670100000|2025-05-19 15:55:00|20897.7|20885.7|20897.7|20885.7|20897.7|20885.7|20897.7|20885.7|0
1747670110000|2025-05-19 15:55:10|20895.4|20883.4|20894.4|20882.4|20895.4|20883.4|20894.4|20882.4|0
1747670120000|2025-05-19 15:55:20|20894.2|20882.2|20894.2|20882.2|20894.2|20882.2|20894.2|20882.2|0
1747670130000|2025-05-19 15:55:30|20895.7|20883.7|20896.7|20884.7|20896.7|20884.7|20895.7|20883.7|1
1747670140000|2025-05-19 15:55:40|20895.7|20883.7|20895.4|20883.4|20895.7|20883.7|20894.4|20882.4|0
1747670160000|2025-05-19 15:56:00|20896.7|20884.7|20895.4|20883.4|20896.7|20884.7|20895.4|20883.4|2
1747670170000|2025-05-19 15:56:10|20895.2|20883.2|20895.2|20883.2|20895.2|20883.2|20895.2|20883.2|1
1747670200000|2025-05-19 15:56:40|20895.4|20883.4|20899.2|20887.2|20900.2|20888.2|20895.4|20883.4|4
1747670210000|2025-05-19 15:56:50|20897.9|20885.9|20897.9|20885.9|20897.9|20885.9|20897.9|20885.9|0
1747670220000|2025-05-19 15:57:00|20897.7|20885.7|20901.7|20889.7|20901.7|20889.7|20897.7|20885.7|1
1747670230000|2025-05-19 15:57:10|20900.4|20888.4|20899.2|20887.2|20900.7|20888.7|20899.2|20887.2|1
1747670260000|2025-05-19 15:57:40|20901.4|20889.4|20901.4|20889.4|20902.7|20890.7|20901.2|20889.2|3
1747670270000|2025-05-19 15:57:50|20901.2|20889.2|20897.9|20885.9|20901.2|20889.2|20897.9|20885.9|5
1747670280000|2025-05-19 15:58:00|20896.9|20884.9|20895.7|20883.7|20896.9|20884.9|20895.4|20883.4|3
1747670290000|2025-05-19 15:58:10|20895.4|20883.4|20885.7|20873.7|20895.4|20883.4|20885.7|20873.7|19
1747670300000|2025-05-19 15:58:20|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|0
1747670310000|2025-05-19 15:58:30|20887.9|20875.9|20886.7|20874.7|20887.9|20875.9|20886.7|20874.7|0
1747670340000|2025-05-19 15:59:00|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|2
1747670350000|2025-05-19 15:59:10|20886.7|20874.7|20885.6|20873.6|20886.7|20874.7|20885.6|20873.6|2
1747670360000|2025-05-19 15:59:20|20886.7|20874.7|20886.7|20874.7|20886.7|20874.7|20886.7|20874.7|3
1747670370000|2025-05-19 15:59:30|20885.6|20873.6|20885.6|20873.6|20886.7|20874.7|20885.6|20873.6|1
1747670380000|2025-05-19 15:59:40|20886.7|20874.7|20885.6|20873.6|20886.7|20874.7|20885.6|20873.6|0
1747670390000|2025-05-19 15:59:50|20886.7|20874.7|20884.2|20872.2|20886.7|20874.7|20884.2|20872.2|13
1747670400000|2025-05-19 16:00:00|20883.1|20871.1|20884.2|20872.2|20884.4|20872.4|20881.9|20869.9|7
1747670410000|2025-05-19 16:00:10|20881.9|20869.9|20881.9|20869.9|20881.9|20869.9|20881.9|20869.9|0
1747670420000|2025-05-19 16:00:20|20882.1|20870.1|20882.1|20870.1|20882.1|20870.1|20882.1|20870.1|8
1747670440000|2025-05-19 16:00:40|20883.1|20871.1|20884.6|20872.6|20884.6|20872.6|20883.1|20871.1|7
1747670450000|2025-05-19 16:00:50|20883.6|20871.6|20887.1|20875.1|20887.1|20875.1|20883.6|20871.6|1
1747670460000|2025-05-19 16:01:00|20888.1|20876.1|20887.9|20875.9|20888.1|20876.1|20887.9|20875.9|1
1747670470000|2025-05-19 16:01:10|20888.1|20876.1|20888.1|20876.1|20888.1|20876.1|20888.1|20876.1|6
1747670480000|2025-05-19 16:01:20|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|10
1747670490000|2025-05-19 16:01:30|||||||||19
1747670510000|2025-05-19 16:01:50|20888.1|20876.1|20885.9|20873.9|20888.1|20876.1|20884.8|20872.8|4
1747670520000|2025-05-19 16:02:00|20884.6|20872.6|20884.6|20872.6|20884.8|20872.8|20884.6|20872.6|0
1747670560000|2025-05-19 16:02:40|||||||||1
1747670570000|2025-05-19 16:02:50|20886.6|20874.6|20885.4|20873.4|20886.6|20874.6|20885.4|20873.4|5
1747670580000|2025-05-19 16:03:00|20884.4|20872.4|20879.8|20867.8|20885.6|20873.6|20879.8|20867.8|2
1747670590000|2025-05-19 16:03:10|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|0
1747670600000|2025-05-19 16:03:20|20883.1|20871.1|20883.1|20871.1|20883.1|20871.1|20883.1|20871.1|8
1747670610000|2025-05-19 16:03:30|20882.1|20870.1|20881.9|20869.9|20882.1|20870.1|20881.9|20869.9|1
1747670620000|2025-05-19 16:03:40|20880.6|20868.6|20879.6|20867.6|20880.6|20868.6|20879.6|20867.6|5
1747670630000|2025-05-19 16:03:50|20880.9|20868.9|20882.1|20870.1|20883.1|20871.1|20880.9|20868.9|6
1747670640000|2025-05-19 16:04:00|20884.4|20872.4|20885.6|20873.6|20886.6|20874.6|20883.3|20871.3|6
1747670650000|2025-05-19 16:04:10|20886.6|20874.6|20888.1|20876.1|20888.1|20876.1|20886.6|20874.6|0
1747670660000|2025-05-19 16:04:20|20886.9|20874.9|20892.1|20880.1|20892.1|20880.1|20886.9|20874.9|53
1747670680000|2025-05-19 16:04:40|20893.1|20881.1|20900.6|20888.6|20900.6|20888.6|20893.1|20881.1|3
1747670690000|2025-05-19 16:04:50|20899.4|20887.4|20900.2|20888.2|20900.4|20888.4|20899.4|20887.4|0
1747670700000|2025-05-19 16:05:00|20899.1|20887.1|20899.1|20887.1|20899.1|20887.1|20899.1|20887.1|0
1747670710000|2025-05-19 16:05:10|20898.7|20886.7|20896.4|20884.4|20898.7|20886.7|20896.4|20884.4|8
1747670720000|2025-05-19 16:05:20|20896.2|20884.2|20896.2|20884.2|20896.2|20884.2|20896.2|20884.2|1
1747670730000|2025-05-19 16:05:30|20896.4|20884.4|20897.4|20885.4|20898.7|20886.7|20896.4|20884.4|3
1747670740000|2025-05-19 16:05:40|20896.4|20884.4|20896.2|20884.2|20896.4|20884.4|20896.2|20884.2|0
1747670750000|2025-05-19 16:05:50|20896.4|20884.4|20900.1|20888.1|20900.1|20888.1|20896.4|20884.4|4
1747670760000|2025-05-19 16:06:00|20899.9|20887.9|20898.7|20886.7|20899.9|20887.9|20898.7|20886.7|1
1747670770000|2025-05-19 16:06:10|20898.9|20886.9|20901.2|20889.2|20901.2|20889.2|20898.9|20886.9|3
1747670820000|2025-05-19 16:07:00|||||||||1
1747670840000|2025-05-19 16:07:20|20904.9|20892.9|20906.2|20894.2|20906.2|20894.2|20904.9|20892.9|2
1747670850000|2025-05-19 16:07:30|20906.4|20894.4|20906.4|20894.4|20906.4|20894.4|20906.2|20894.2|0
1747670860000|2025-05-19 16:07:40|20908.4|20896.4|20908.7|20896.7|20908.7|20896.7|20908.4|20896.4|1
1747670870000|2025-05-19 16:07:50|20910.9|20898.9|20915.7|20903.7|20915.7|20903.7|20910.9|20898.9|8
1747670880000|2025-05-19 16:08:00|||||||||3
1747670890000|2025-05-19 16:08:10|||||||||1
1747670910000|2025-05-19 16:08:30|||||||||1
1747670920000|2025-05-19 16:08:40|20909.9|20897.9|20910.9|20898.9|20913.2|20901.2|20909.9|20897.9|8
1747670930000|2025-05-19 16:08:50|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|0
1747670940000|2025-05-19 16:09:00|20912.4|20900.4|20913.4|20901.4|20913.4|20901.4|20911.9|20899.9|1
1747670950000|2025-05-19 16:09:10|20913.2|20901.2|20913.4|20901.4|20913.4|20901.4|20913.2|20901.2|1
1747670980000|2025-05-19 16:09:40|20917.2|20905.2|20916.7|20904.7|20917.2|20905.2|20915.2|20903.2|19
1747670990000|2025-05-19 16:09:50|20917.7|20905.7|20918.7|20906.7|20918.7|20906.7|20916.5|20904.5|3
1747671000000|2025-05-19 16:10:00|20917.7|20905.7|20918.7|20906.7|20919|20907|20917.7|20905.7|3
1747671010000|2025-05-19 16:10:10|20916.7|20904.7|20916.7|20904.7|20917.7|20905.7|20916.7|20904.7|0
1747671030000|2025-05-19 16:10:30|20916.5|20904.5|20915.2|20903.2|20916.5|20904.5|20915.2|20903.2|12
1747671040000|2025-05-19 16:10:40|20914.2|20902.2|20913.2|20901.2|20914.2|20902.2|20913.2|20901.2|1
1747671050000|2025-05-19 16:10:50|20915.2|20903.2|20914.2|20902.2|20915.2|20903.2|20914.2|20902.2|0
1747671080000|2025-05-19 16:11:20|20912.7|20900.7|20915.2|20903.2|20915.4|20903.4|20912.7|20900.7|4
1747671110000|2025-05-19 16:11:50|20915.4|20903.4|20915.4|20903.4|20915.4|20903.4|20915.4|20903.4|1
1747671140000|2025-05-19 16:12:20|20915.2|20903.2|20915.2|20903.2|20915.4|20903.4|20915.2|20903.2|1
1747671150000|2025-05-19 16:12:30|20915.4|20903.4|20915.2|20903.2|20915.4|20903.4|20915.2|20903.2|1
1747671160000|2025-05-19 16:12:40|20914.2|20902.2|20915.4|20903.4|20915.4|20903.4|20912.9|20900.9|0
1747671180000|2025-05-19 16:13:00|20915|20903|20912.9|20900.9|20915.2|20903.2|20912.9|20900.9|12
1747671190000|2025-05-19 16:13:10|20912.7|20900.7|20911.4|20899.4|20912.9|20900.9|20911.4|20899.4|0
1747671200000|2025-05-19 16:13:20|20912.7|20900.7|20910.4|20898.4|20912.7|20900.7|20910.2|20898.2|0
1747671210000|2025-05-19 16:13:30|20910.2|20898.2|20910.4|20898.4|20910.4|20898.4|20910.2|20898.2|0
1747671230000|2025-05-19 16:13:50|20911.4|20899.4|20909.4|20897.4|20911.7|20899.7|20909.4|20897.4|6
1747671240000|2025-05-19 16:14:00|20908.4|20896.4|20908.2|20896.2|20908.4|20896.4|20908.2|20896.2|0
1747671260000|2025-05-19 16:14:20|20910.2|20898.2|20913.2|20901.2|20913.2|20901.2|20910.2|20898.2|2
1747671270000|2025-05-19 16:14:30|20910.4|20898.4|20910.4|20898.4|20910.4|20898.4|20910.4|20898.4|1
1747671290000|2025-05-19 16:14:50|20910.6|20898.6|20910.6|20898.6|20910.6|20898.6|20910.6|20898.6|1
1747671300000|2025-05-19 16:15:00|20910.4|20898.4|20908.4|20896.4|20910.9|20898.9|20908.4|20896.4|1
1747671330000|2025-05-19 16:15:30|20911.9|20899.9|20910.4|20898.4|20911.9|20899.9|20910.4|20898.4|3
1747671360000|2025-05-19 16:16:00|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|0
1747671370000|2025-05-19 16:16:10|20908.1|20896.1|20907.9|20895.9|20908.1|20896.1|20907.9|20895.9|2
1747671380000|2025-05-19 16:16:20|20908.1|20896.1|20907.9|20895.9|20908.1|20896.1|20907.9|20895.9|0
1747671390000|2025-05-19 16:16:30|||||||||1
1747671400000|2025-05-19 16:16:40|20909.2|20897.2|20910.2|20898.2|20910.2|20898.2|20909.2|20897.2|1
1747671420000|2025-05-19 16:17:00|||||||||1
1747671440000|2025-05-19 16:17:20|20908.1|20896.1|20910.2|20898.2|20910.2|20898.2|20908.1|20896.1|3
1747671460000|2025-05-19 16:17:40|20912.9|20900.9|20912.7|20900.7|20912.9|20900.9|20912.7|20900.7|4
1747671520000|2025-05-19 16:18:40|20915.2|20903.2|20915.2|20903.2|20915.2|20903.2|20915.2|20903.2|10
1747671530000|2025-05-19 16:18:50|20915.4|20903.4|20920.2|20908.2|20921.2|20909.2|20915.2|20903.2|5
1747671540000|2025-05-19 16:19:00|20921.4|20909.4|20921.2|20909.2|20921.4|20909.4|20920.4|20908.4|7
1747671550000|2025-05-19 16:19:10|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|1
1747671580000|2025-05-19 16:19:40|20919.9|20907.9|20917.7|20905.7|20919.9|20907.9|20917.7|20905.7|2
1747671590000|2025-05-19 16:19:50|20917.4|20905.4|20917.4|20905.4|20917.4|20905.4|20917.4|20905.4|0
1747671600000|2025-05-19 16:20:00|20916.6|20904.6|20922.7|20910.7|20923.9|20911.9|20916.6|20904.6|9
1747671610000|2025-05-19 16:20:10|20924.9|20912.9|20924.9|20912.9|20924.9|20912.9|20924.7|20912.7|0
1747671650000|2025-05-19 16:20:50|20925.2|20913.2|20925.2|20913.2|20925.2|20913.2|20925.2|20913.2|0
1747671660000|2025-05-19 16:21:00|||||||||2
1747671680000|2025-05-19 16:21:20|20924.1|20912.1|20920.4|20908.4|20924.1|20912.1|20920.4|20908.4|5
1747671710000|2025-05-19 16:21:50|20920.1|20908.1|20920.1|20908.1|20920.1|20908.1|20920.1|20908.1|0
1747671740000|2025-05-19 16:22:20|20917.9|20905.9|20920.1|20908.1|20920.1|20908.1|20917.9|20905.9|8
1747671750000|2025-05-19 16:22:30|20919.9|20907.9|20920.1|20908.1|20920.1|20908.1|20919.9|20907.9|1
1747671770000|2025-05-19 16:22:50|20923.1|20911.1|20925.1|20913.1|20925.1|20913.1|20920.6|20908.6|25
1747671780000|2025-05-19 16:23:00|20927.2|20915.2|20927.2|20915.2|20927.2|20915.2|20925.1|20913.1|17
1747671790000|2025-05-19 16:23:10|||||||||1
1747671830000|2025-05-19 16:23:50|||||||||5
1747671840000|2025-05-19 16:24:00|20925.1|20913.1|20922.6|20910.6|20925.1|20913.1|20917.9|20905.9|7
1747671850000|2025-05-19 16:24:10|20922.4|20910.4|20922.6|20910.6|20922.6|20910.6|20922.4|20910.4|6
1747671860000|2025-05-19 16:24:20|20922.4|20910.4|20922.6|20910.6|20922.6|20910.6|20921.4|20909.4|0
1747671870000|2025-05-19 16:24:30|20924.7|20912.7|20924.9|20912.9|20925.9|20913.9|20924.7|20912.7|2
1747671880000|2025-05-19 16:24:40|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|0
1747671890000|2025-05-19 16:24:50|20922.4|20910.4|20922.4|20910.4|20922.6|20910.6|20922.4|20910.4|0
1747671900000|2025-05-19 16:25:00|20922.6|20910.6|20922.4|20910.4|20922.6|20910.6|20922.4|20910.4|1
1747671910000|2025-05-19 16:25:10|20921.4|20909.4|20918.9|20906.9|20921.4|20909.4|20918.9|20906.9|1
1747671920000|2025-05-19 16:25:20|20917.6|20905.6|20915.4|20903.4|20917.6|20905.6|20915.4|20903.4|0
1747671930000|2025-05-19 16:25:30|20915.1|20903.1|20918.9|20906.9|20920.1|20908.1|20915.1|20903.1|2
1747671940000|2025-05-19 16:25:40|20917.9|20905.9|20917.9|20905.9|20917.9|20905.9|20917.9|20905.9|0
1747671950000|2025-05-19 16:25:50|20920.1|20908.1|20920.1|20908.1|20920.1|20908.1|20920.1|20908.1|0
1747671960000|2025-05-19 16:26:00|20919.1|20907.1|20918.1|20906.1|20920.1|20908.1|20918.1|20906.1|6
1747672000000|2025-05-19 16:26:40|20915.4|20903.4|20915.1|20903.1|20915.4|20903.4|20915.1|20903.1|8
1747672010000|2025-05-19 16:26:50|20914.1|20902.1|20914.1|20902.1|20915.3|20903.3|20912.8|20900.8|0
1747672020000|2025-05-19 16:27:00|20915.3|20903.3|20915.3|20903.3|20915.3|20903.3|20914.3|20902.3|8
1747672030000|2025-05-19 16:27:10|20915.6|20903.6|20917.6|20905.6|20917.6|20905.6|20915.6|20903.6|1
1747672040000|2025-05-19 16:27:20|20918.9|20906.9|20918.9|20906.9|20918.9|20906.9|20918.9|20906.9|2
1747672050000|2025-05-19 16:27:30|20918.6|20906.6|20917.8|20905.8|20918.6|20906.6|20915.3|20903.3|1
1747672060000|2025-05-19 16:27:40|20918.1|20906.1|20919.1|20907.1|20919.1|20907.1|20918.1|20906.1|4
1747672080000|2025-05-19 16:28:00|||||||||11
1747672090000|2025-05-19 16:28:10|20920.1|20908.1|20918.1|20906.1|20920.1|20908.1|20918.1|20906.1|0
1747672100000|2025-05-19 16:28:20|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|1
1747672110000|2025-05-19 16:28:30|20918.9|20906.9|20918.9|20906.9|20918.9|20906.9|20918.9|20906.9|0
1747672160000|2025-05-19 16:29:20|||||||||2
1747672180000|2025-05-19 16:29:40|20920.1|20908.1|20918.9|20906.9|20920.1|20908.1|20918.9|20906.9|0
1747672200000|2025-05-19 16:30:00|20920.1|20908.1|20920.1|20908.1|20920.1|20908.1|20920.1|20908.1|2
1747672210000|2025-05-19 16:30:10|||||||||1
1747672230000|2025-05-19 16:30:30|||||||||1
1747672240000|2025-05-19 16:30:40|20919.1|20907.1|20915.6|20903.6|20919.1|20907.1|20915.6|20903.6|3
1747672250000|2025-05-19 16:30:50|20918.1|20906.1|20917.6|20905.6|20918.1|20906.1|20917.6|20905.6|5
1747672260000|2025-05-19 16:31:00|20917.8|20905.8|20920.1|20908.1|20920.1|20908.1|20917.8|20905.8|1
1747672310000|2025-05-19 16:31:50|20914.3|20902.3|20915.3|20903.3|20915.3|20903.3|20914.3|20902.3|1
1747672320000|2025-05-19 16:32:00|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|2
1747672340000|2025-05-19 16:32:20|20913.5|20901.5|20915.5|20903.5|20915.5|20903.5|20913.3|20901.3|8
1747672390000|2025-05-19 16:33:10|||||||||1
1747672420000|2025-05-19 16:33:40|20916.6|20904.6|20916.6|20904.6|20916.6|20904.6|20916.6|20904.6|4
1747672430000|2025-05-19 16:33:50|20915.3|20903.3|20915.5|20903.5|20915.5|20903.5|20915.1|20903.1|1
1747672470000|2025-05-19 16:34:30|||||||||1
1747672480000|2025-05-19 16:34:40|||||||||1
1747672490000|2025-05-19 16:34:50|20911.8|20899.8|20910.5|20898.5|20911.8|20899.8|20908.3|20896.3|4
1747672520000|2025-05-19 16:35:20|20909.5|20897.5|20908.3|20896.3|20909.5|20897.5|20908.3|20896.3|1
1747672530000|2025-05-19 16:35:30|20910.5|20898.5|20913.3|20901.3|20913.3|20901.3|20910.5|20898.5|3
1747672540000|2025-05-19 16:35:40|20913|20901|20913|20901|20913|20901|20913|20901|0
1747672560000|2025-05-19 16:36:00|||||||||1
1747672580000|2025-05-19 16:36:20|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|6
1747672640000|2025-05-19 16:37:20|20913.5|20901.5|20913.3|20901.3|20913.5|20901.5|20913.3|20901.3|3
1747672650000|2025-05-19 16:37:30|20913.5|20901.5|20913.2|20901.2|20913.5|20901.5|20913.2|20901.2|0
1747672700000|2025-05-19 16:38:20|20913|20901|20908.5|20896.5|20913|20901|20908.5|20896.5|2
1747672710000|2025-05-19 16:38:30|20908.2|20896.2|20908.5|20896.5|20908.5|20896.5|20908.2|20896.2|5
1747672740000|2025-05-19 16:39:00|||||||||1
1747672760000|2025-05-19 16:39:20|20908.7|20896.7|20908.7|20896.7|20908.7|20896.7|20908.5|20896.5|1
1747672770000|2025-05-19 16:39:30|20908.5|20896.5|20908.7|20896.7|20908.7|20896.7|20908.5|20896.5|0
1747672780000|2025-05-19 16:39:40|20908.5|20896.5|20908.7|20896.7|20908.7|20896.7|20908.5|20896.5|0
1747672790000|2025-05-19 16:39:50|20908.5|20896.5|20908.7|20896.7|20908.7|20896.7|20908.5|20896.5|0
1747672800000|2025-05-19 16:40:00|||||||||1
1747672810000|2025-05-19 16:40:10|20908.5|20896.5|20904.9|20892.9|20908.5|20896.5|20904.9|20892.9|1
1747672820000|2025-05-19 16:40:20|20906|20894|20899.4|20887.4|20906|20894|20899.4|20887.4|7
1747672830000|2025-05-19 16:40:30|20900.4|20888.4|20899.4|20887.4|20900.4|20888.4|20899.4|20887.4|0
1747672860000|2025-05-19 16:41:00|||||||||1
1747672880000|2025-05-19 16:41:20|20896.7|20884.7|20894.4|20882.4|20896.7|20884.7|20894.2|20882.2|1
1747672890000|2025-05-19 16:41:30|||||||||2
1747672900000|2025-05-19 16:41:40|20895.4|20883.4|20896.4|20884.4|20896.4|20884.4|20895.4|20883.4|0
1747672910000|2025-05-19 16:41:50|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|2
1747672920000|2025-05-19 16:42:00|||||||||9
1747672940000|2025-05-19 16:42:20|20896.4|20884.4|20893.1|20881.1|20896.6|20884.6|20892.9|20880.9|1
1747672950000|2025-05-19 16:42:30|||||||||1
1747672960000|2025-05-19 16:42:40|20892.1|20880.1|20894.1|20882.1|20894.4|20882.4|20892.1|20880.1|1
1747672970000|2025-05-19 16:42:50|20893.1|20881.1|20894.4|20882.4|20894.4|20882.4|20893.1|20881.1|0
1747672980000|2025-05-19 16:43:00|20893.1|20881.1|20894.1|20882.1|20894.1|20882.1|20893.1|20881.1|0
1747672990000|2025-05-19 16:43:10|20894.4|20882.4|20894.4|20882.4|20894.4|20882.4|20894.4|20882.4|0
1747673000000|2025-05-19 16:43:20|20893.4|20881.4|20894.4|20882.4|20894.4|20882.4|20893.4|20881.4|0
1747673010000|2025-05-19 16:43:30|20893.4|20881.4|20892.3|20880.3|20893.4|20881.4|20892.3|20880.3|0
1747673020000|2025-05-19 16:43:40|20892.1|20880.1|20891.9|20879.9|20892.1|20880.1|20891.9|20879.9|1
1747673030000|2025-05-19 16:43:50|20890.8|20878.8|20885.3|20873.3|20890.8|20878.8|20885.3|20873.3|9
1747673040000|2025-05-19 16:44:00|||||||||6
1747673050000|2025-05-19 16:44:10|||||||||1
1747673060000|2025-05-19 16:44:20|20884|20872|20883.8|20871.8|20884|20872|20883.8|20871.8|2
1747673070000|2025-05-19 16:44:30|20881.5|20869.5|20882.6|20870.6|20882.8|20870.8|20881.5|20869.5|1
1747673080000|2025-05-19 16:44:40|20881.5|20869.5|20881.5|20869.5|20882.8|20870.8|20881.5|20869.5|4
1747673090000|2025-05-19 16:44:50|20881.3|20869.3|20883|20871|20883|20871|20881.3|20869.3|2
1747673100000|2025-05-19 16:45:00|20881.5|20869.5|20881.8|20869.8|20881.8|20869.8|20881.5|20869.5|1
1747673110000|2025-05-19 16:45:10|20880.7|20868.7|20881.8|20869.8|20883|20871|20880.5|20868.5|0
1747673120000|2025-05-19 16:45:20|20881.5|20869.5|20880.5|20868.5|20881.8|20869.8|20880.5|20868.5|0
1747673130000|2025-05-19 16:45:30|20880.3|20868.3|20878|20866|20880.3|20868.3|20878|20866|0
1747673140000|2025-05-19 16:45:40|20876.8|20864.8|20878|20866|20878|20866|20876.8|20864.8|6
1747673150000|2025-05-19 16:45:50|20873.2|20861.2|20873.2|20861.2|20874.5|20862.5|20872.2|20860.2|6
1747673160000|2025-05-19 16:46:00|20874.7|20862.7|20875.5|20863.5|20878|20866|20874.7|20862.7|3
1747673170000|2025-05-19 16:46:10|20875.7|20863.7|20872.2|20860.2|20875.7|20863.7|20872.2|20860.2|1
1747673180000|2025-05-19 16:46:20|20871.2|20859.2|20871.2|20859.2|20871.2|20859.2|20871.2|20859.2|8
1747673190000|2025-05-19 16:46:30|20872.2|20860.2|20872.2|20860.2|20872.2|20860.2|20871.2|20859.2|1
1747673200000|2025-05-19 16:46:40|20875.7|20863.7|20878|20866|20878.2|20866.2|20875.7|20863.7|7
1747673210000|2025-05-19 16:46:50|20876.5|20864.5|20877.8|20865.8|20877.8|20865.8|20875.5|20863.5|8
1747673220000|2025-05-19 16:47:00|20876.8|20864.8|20876.8|20864.8|20876.8|20864.8|20876.8|20864.8|0
1747673230000|2025-05-19 16:47:10|20875.5|20863.5|20873.2|20861.2|20875.5|20863.5|20873.2|20861.2|1
1747673240000|2025-05-19 16:47:20|||||||||8
1747673250000|2025-05-19 16:47:30|20874.5|20862.5|20874.5|20862.5|20875.5|20863.5|20873.2|20861.2|1
1747673260000|2025-05-19 16:47:40|20875.7|20863.7|20873.2|20861.2|20875.7|20863.7|20873.2|20861.2|2
1747673270000|2025-05-19 16:47:50|20873.7|20861.7|20875.7|20863.7|20875.7|20863.7|20873.7|20861.7|0
1747673280000|2025-05-19 16:48:00|20876|20864|20880.3|20868.3|20880.3|20868.3|20876|20864|3
1747673290000|2025-05-19 16:48:10|||||||||7
1747673320000|2025-05-19 16:48:40|||||||||1
1747673340000|2025-05-19 16:49:00|||||||||2
1747673350000|2025-05-19 16:49:10|20880|20868|20880|20868|20880|20868|20880|20868|0
1747673360000|2025-05-19 16:49:20|20875.5|20863.5|20875.5|20863.5|20875.5|20863.5|20875.5|20863.5|1
1747673370000|2025-05-19 16:49:30|||||||||2
1747673390000|2025-05-19 16:49:50|20876.7|20864.7|20876.5|20864.5|20877.8|20865.8|20876.5|20864.5|2
1747673400000|2025-05-19 16:50:00|20876.7|20864.7|20877.8|20865.8|20877.8|20865.8|20876.7|20864.7|1
1747673420000|2025-05-19 16:50:20|20880.3|20868.3|20882.5|20870.5|20882.5|20870.5|20880.3|20868.3|4
1747673430000|2025-05-19 16:50:30|20882.3|20870.3|20882.3|20870.3|20882.3|20870.3|20882.3|20870.3|0
1747673440000|2025-05-19 16:50:40|20882.5|20870.5|20882.5|20870.5|20882.5|20870.5|20882.5|20870.5|0
1747673460000|2025-05-19 16:51:00|20881.5|20869.5|20881.5|20869.5|20881.5|20869.5|20881.5|20869.5|0
1747673470000|2025-05-19 16:51:10|20881.3|20869.3|20880.2|20868.2|20881.3|20869.3|20880.2|20868.2|0
1747673480000|2025-05-19 16:51:20|20881.3|20869.3|20882.3|20870.3|20882.5|20870.5|20881.3|20869.3|0
1747673500000|2025-05-19 16:51:40|20880.2|20868.2|20880|20868|20880.2|20868.2|20879|20867|0
1747673510000|2025-05-19 16:51:50|20878.8|20866.8|20878.8|20866.8|20878.8|20866.8|20878.8|20866.8|0
1747673520000|2025-05-19 16:52:00|20877.7|20865.7|20877.7|20865.7|20877.7|20865.7|20877.7|20865.7|1
1747673530000|2025-05-19 16:52:10|20876.7|20864.7|20875.2|20863.2|20876.7|20864.7|20875.2|20863.2|3
1747673580000|2025-05-19 16:53:00|20873.2|20861.2|20873.2|20861.2|20873.2|20861.2|20873.2|20861.2|10
1747673600000|2025-05-19 16:53:20|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|14
1747673640000|2025-05-19 16:54:00|20875.5|20863.5|20875.7|20863.7|20878|20866|20875.5|20863.5|3
1747673650000|2025-05-19 16:54:10|20875.5|20863.5|20873.2|20861.2|20875.5|20863.5|20873.2|20861.2|0
1747673670000|2025-05-19 16:54:30|20874.2|20862.2|20875.9|20863.9|20875.9|20863.9|20874.2|20862.2|10
1747673680000|2025-05-19 16:54:40|20873.6|20861.6|20873.4|20861.4|20873.6|20861.6|20873.4|20861.4|0
1747673700000|2025-05-19 16:55:00|20871.1|20859.1|20871.1|20859.1|20871.1|20859.1|20871.1|20859.1|7
1747673710000|2025-05-19 16:55:10|20872.4|20860.4|20871.1|20859.1|20872.4|20860.4|20871.1|20859.1|2
1747673720000|2025-05-19 16:55:20|20870.9|20858.9|20870.9|20858.9|20870.9|20858.9|20870.9|20858.9|3
1747673730000|2025-05-19 16:55:30|20868.6|20856.6|20871.1|20859.1|20871.4|20859.4|20868.4|20856.4|3
1747673740000|2025-05-19 16:55:40|20870.1|20858.1|20870.1|20858.1|20871.1|20859.1|20870.1|20858.1|0
1747673750000|2025-05-19 16:55:50|20871.1|20859.1|20870.1|20858.1|20871.1|20859.1|20870.1|20858.1|0
1747673760000|2025-05-19 16:56:00|20869.9|20857.9|20869.9|20857.9|20871.4|20859.4|20869.9|20857.9|1
1747673770000|2025-05-19 16:56:10|20871.1|20859.1|20871.1|20859.1|20871.1|20859.1|20870.1|20858.1|0
1747673780000|2025-05-19 16:56:20|20870.1|20858.1|20868.6|20856.6|20870.1|20858.1|20868.6|20856.6|5
1747673790000|2025-05-19 16:56:30|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|1
1747673800000|2025-05-19 16:56:40|20866.1|20854.1|20868.4|20856.4|20868.4|20856.4|20866.1|20854.1|0
1747673810000|2025-05-19 16:56:50|20867.4|20855.4|20868.4|20856.4|20868.4|20856.4|20867.4|20855.4|0
1747673820000|2025-05-19 16:57:00|20870.4|20858.4|20870.9|20858.9|20870.9|20858.9|20869.4|20857.4|32
1747673830000|2025-05-19 16:57:10|20870.7|20858.7|20869.4|20857.4|20870.9|20858.9|20868.4|20856.4|0
1747673840000|2025-05-19 16:57:20|20870.7|20858.7|20871.9|20859.9|20871.9|20859.9|20870.7|20858.7|0
1747673850000|2025-05-19 16:57:30|20872.9|20860.9|20872.9|20860.9|20872.9|20860.9|20872.9|20860.9|0
1747673860000|2025-05-19 16:57:40|20871.9|20859.9|20872.7|20860.7|20872.9|20860.9|20871.5|20859.5|6
1747673870000|2025-05-19 16:57:50|20872.9|20860.9|20872.9|20860.9|20872.9|20860.9|20872.9|20860.9|1
1747673910000|2025-05-19 16:58:30|20872.7|20860.7|20872.7|20860.7|20872.7|20860.7|20872.7|20860.7|0
1747673930000|2025-05-19 16:58:50|20870.7|20858.7|20872.7|20860.7|20872.7|20860.7|20870.4|20858.4|6
1747673950000|2025-05-19 16:59:10|20871.7|20859.7|20872.7|20860.7|20872.7|20860.7|20870.4|20858.4|0
1747673960000|2025-05-19 16:59:20|||||||||1
1747673970000|2025-05-19 16:59:30|20872.5|20860.5|20872.5|20860.5|20872.5|20860.5|20872.5|20860.5|3
1747673980000|2025-05-19 16:59:40|20871.4|20859.4|20872.5|20860.5|20872.5|20860.5|20871.4|20859.4|0
1747673990000|2025-05-19 16:59:50|||||||||1
1747674000000|2025-05-19 17:00:00|20871|20859|20870|20858|20871|20859|20870|20858|2
1747674010000|2025-05-19 17:00:10|20871|20859|20877.5|20865.5|20877.9|20865.9|20870|20858|19
1747674020000|2025-05-19 17:00:20|20877.7|20865.7|20878.9|20866.9|20879.7|20867.7|20877.7|20865.7|1
1747674030000|2025-05-19 17:00:30|20878.7|20866.7|20877.2|20865.2|20878.7|20866.7|20877.2|20865.2|3
1747674040000|2025-05-19 17:00:40|20876.2|20864.2|20876.2|20864.2|20876.2|20864.2|20876.2|20864.2|13
1747674050000|2025-05-19 17:00:50|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|0
1747674060000|2025-05-19 17:01:00|20876.2|20864.2|20876.4|20864.4|20878.5|20866.5|20876.2|20864.2|4
1747674070000|2025-05-19 17:01:10|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|0
1747674120000|2025-05-19 17:02:00|20877.7|20865.7|20877.5|20865.5|20877.7|20865.7|20877.5|20865.5|0
1747674130000|2025-05-19 17:02:10|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|1
1747674170000|2025-05-19 17:02:50|||||||||2
1747674180000|2025-05-19 17:03:00|20877.2|20865.2|20877.2|20865.2|20877.4|20865.4|20876.2|20864.2|0
1747674190000|2025-05-19 17:03:10|20875.2|20863.2|20877.4|20865.4|20877.4|20865.4|20875.2|20863.2|1
1747674200000|2025-05-19 17:03:20|20877.2|20865.2|20877.2|20865.2|20877.2|20865.2|20877.2|20865.2|0
1747674220000|2025-05-19 17:03:40|20875.2|20863.2|20876.2|20864.2|20877.2|20865.2|20875.2|20863.2|1
1747674230000|2025-05-19 17:03:50|20877.2|20865.2|20876.2|20864.2|20877.2|20865.2|20876.2|20864.2|0
1747674240000|2025-05-19 17:04:00|20877.2|20865.2|20877.2|20865.2|20877.2|20865.2|20877.2|20865.2|0
1747674250000|2025-05-19 17:04:10|20879.9|20867.9|20881|20869|20881|20869|20879.9|20867.9|5
1747674260000|2025-05-19 17:04:20|20882|20870|20884.2|20872.2|20884.2|20872.2|20882|20870|1
1747674270000|2025-05-19 17:04:30|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|20882.2|20870.2|0
1747674280000|2025-05-19 17:04:40|20884.2|20872.2|20884.2|20872.2|20884.2|20872.2|20884.2|20872.2|0
1747674300000|2025-05-19 17:05:00|||||||||1
1747674310000|2025-05-19 17:05:10|20884|20872|20884|20872|20884|20872|20884|20872|3
1747674320000|2025-05-19 17:05:20|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|0
1747674330000|2025-05-19 17:05:30|20884|20872|20886.3|20874.3|20886.3|20874.3|20884|20872|1
1747674340000|2025-05-19 17:05:40|20885|20873|20882.8|20870.8|20885|20873|20882.8|20870.8|4
1747674350000|2025-05-19 17:05:50|20883.8|20871.8|20883.8|20871.8|20884|20872|20883.8|20871.8|3
1747674360000|2025-05-19 17:06:00|20882.8|20870.8|20882.8|20870.8|20883.8|20871.8|20881.5|20869.5|0
1747674370000|2025-05-19 17:06:10|20883.8|20871.8|20884|20872|20884|20872|20883.8|20871.8|1
1747674380000|2025-05-19 17:06:20|20883.8|20871.8|20883.5|20871.5|20883.8|20871.8|20883.5|20871.5|9
1747674390000|2025-05-19 17:06:30|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|4
1747674420000|2025-05-19 17:07:00|20881.5|20869.5|20882.5|20870.5|20883.8|20871.8|20881.5|20869.5|0
1747674430000|2025-05-19 17:07:10|20881.5|20869.5|20881.3|20869.3|20881.5|20869.5|20881.3|20869.3|1
1747674440000|2025-05-19 17:07:20|20880.3|20868.3|20880.2|20868.2|20880.3|20868.3|20879.2|20867.2|2
1747674450000|2025-05-19 17:07:30|20880.5|20868.5|20879.8|20867.8|20883.8|20871.8|20878.8|20866.8|23
1747674460000|2025-05-19 17:07:40|20880.8|20868.8|20879|20867|20880.8|20868.8|20877.7|20865.7|7
1747674470000|2025-05-19 17:07:50|20878|20866|20878|20866|20879|20867|20878|20866|0
1747674480000|2025-05-19 17:08:00|20879|20867|20879.2|20867.2|20879.5|20867.5|20879|20867|5
1747674490000|2025-05-19 17:08:10|20878.8|20866.8|20879|20867|20879|20867|20878.8|20866.8|1
1747674500000|2025-05-19 17:08:20|20879.2|20867.2|20882.5|20870.5|20882.5|20870.5|20879.2|20867.2|0
1747674510000|2025-05-19 17:08:30|20882.3|20870.3|20879|20867|20882.5|20870.5|20879|20867|0
1747674520000|2025-05-19 17:08:40|20879.2|20867.2|20879.2|20867.2|20879.2|20867.2|20879.2|20867.2|0
1747674560000|2025-05-19 17:09:20|20878.8|20866.8|20879.2|20867.2|20879.2|20867.2|20878|20866|1
1747674580000|2025-05-19 17:09:40|20879|20867|20879|20867|20879|20867|20878|20866|1
1747674590000|2025-05-19 17:09:50|20877.7|20865.7|20876.7|20864.7|20877.7|20865.7|20876.7|20864.7|0
1747674610000|2025-05-19 17:10:10|20875.7|20863.7|20870.7|20858.7|20875.7|20863.7|20870.7|20858.7|30
1747674620000|2025-05-19 17:10:20|20869.7|20857.7|20870.7|20858.7|20870.7|20858.7|20869.7|20857.7|2
1747674640000|2025-05-19 17:10:40|20866.9|20854.9|20865.5|20853.5|20866.9|20854.9|20864.4|20852.4|4
1747674650000|2025-05-19 17:10:50|20864.4|20852.4|20869.4|20857.4|20869.4|20857.4|20864.4|20852.4|4
1747674660000|2025-05-19 17:11:00|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|20868.2|20856.2|1
1747674670000|2025-05-19 17:11:10|20868|20856|20866.9|20854.9|20868|20856|20866.9|20854.9|0
1747674700000|2025-05-19 17:11:40|20868.2|20856.2|20868.4|20856.4|20869.4|20857.4|20868.2|20856.2|1
1747674710000|2025-05-19 17:11:50|20868.2|20856.2|20868.2|20856.2|20868.4|20856.4|20868.2|20856.2|1
1747674720000|2025-05-19 17:12:00|20869.4|20857.4|20869.4|20857.4|20869.4|20857.4|20869.4|20857.4|0
1747674730000|2025-05-19 17:12:10|20868.2|20856.2|20869.4|20857.4|20869.7|20857.7|20867.2|20855.2|3
1747674750000|2025-05-19 17:12:30|20869.7|20857.7|20871.7|20859.7|20871.7|20859.7|20869.7|20857.7|0
1747674770000|2025-05-19 17:12:50|20870.4|20858.4|20869.4|20857.4|20870.4|20858.4|20869.4|20857.4|1
1747674780000|2025-05-19 17:13:00|20871.7|20859.7|20868.2|20856.2|20871.7|20859.7|20868.2|20856.2|2
1747674790000|2025-05-19 17:13:10|20869.2|20857.2|20869.2|20857.2|20869.4|20857.4|20869.2|20857.2|1
1747674800000|2025-05-19 17:13:20|20867.2|20855.2|20865.7|20853.7|20867.2|20855.2|20865.7|20853.7|15
1747674810000|2025-05-19 17:13:30|20866.7|20854.7|20866.7|20854.7|20866.7|20854.7|20866.7|20854.7|1
1747674820000|2025-05-19 17:13:40|20865.7|20853.7|20865.7|20853.7|20866.7|20854.7|20865.7|20853.7|1
1747674830000|2025-05-19 17:13:50|20866.7|20854.7|20866.7|20854.7|20866.7|20854.7|20866.7|20854.7|1
1747674840000|2025-05-19 17:14:00|20866.9|20854.9|20865.7|20853.7|20866.9|20854.9|20865.7|20853.7|1
1747674850000|2025-05-19 17:14:10|20864.7|20852.7|20864.7|20852.7|20864.7|20852.7|20864.7|20852.7|5
1747674860000|2025-05-19 17:14:20|20865.9|20853.9|20864.6|20852.6|20865.9|20853.9|20864.6|20852.6|5
1747674870000|2025-05-19 17:14:30|20863.4|20851.4|20859.1|20847.1|20863.4|20851.4|20859.1|20847.1|12
1747674880000|2025-05-19 17:14:40|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|9
1747674890000|2025-05-19 17:14:50|20862.4|20850.4|20860.3|20848.3|20862.4|20850.4|20860.3|20848.3|1
1747674900000|2025-05-19 17:15:00|20862.6|20850.6|20862.6|20850.6|20862.6|20850.6|20862.4|20850.4|3
1747674910000|2025-05-19 17:15:10|20860.6|20848.6|20860.3|20848.3|20860.6|20848.6|20860.3|20848.3|0
1747674930000|2025-05-19 17:15:30|20853.1|20841.1|20853.3|20841.3|20853.3|20841.3|20851|20839|15
1747674940000|2025-05-19 17:15:40|20852.3|20840.3|20851|20839|20852.3|20840.3|20851|20839|0
1747674960000|2025-05-19 17:16:00|20852|20840|20855.8|20843.8|20855.8|20843.8|20852|20840|2
1747674970000|2025-05-19 17:16:10|20855.6|20843.6|20855.6|20843.6|20855.6|20843.6|20855.6|20843.6|5
1747674980000|2025-05-19 17:16:20|20857.8|20845.8|20857.6|20845.6|20858.1|20846.1|20857.6|20845.6|6
1747674990000|2025-05-19 17:16:30|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|0
1747675000000|2025-05-19 17:16:40|20859.9|20847.9|20859.9|20847.9|20861.1|20849.1|20859.9|20847.9|0
1747675010000|2025-05-19 17:16:50|20860.1|20848.1|20857.6|20845.6|20860.1|20848.1|20857.6|20845.6|0
1747675020000|2025-05-19 17:17:00|20856.3|20844.3|20857.6|20845.6|20857.6|20845.6|20856.3|20844.3|0
1747675030000|2025-05-19 17:17:10|20857.8|20845.8|20856.3|20844.3|20857.8|20845.8|20856.3|20844.3|4
1747675040000|2025-05-19 17:17:20|20857.6|20845.6|20856.3|20844.3|20857.6|20845.6|20855.3|20843.3|2
1747675050000|2025-05-19 17:17:30|20857.6|20845.6|20857.6|20845.6|20857.6|20845.6|20857.6|20845.6|0
1747675060000|2025-05-19 17:17:40|20857.4|20845.4|20856.6|20844.6|20857.6|20845.6|20856.6|20844.6|1
1747675080000|2025-05-19 17:18:00|20855.6|20843.6|20859.1|20847.1|20859.1|20847.1|20855.6|20843.6|3
1747675100000|2025-05-19 17:18:20|20860.1|20848.1|20861.3|20849.3|20861.6|20849.6|20860.1|20848.1|1
1747675110000|2025-05-19 17:18:30|20860.3|20848.3|20860.1|20848.1|20860.3|20848.3|20859.1|20847.1|0
1747675120000|2025-05-19 17:18:40|20862.6|20850.6|20864.6|20852.6|20864.6|20852.6|20862.6|20850.6|1
1747675130000|2025-05-19 17:18:50|20863.6|20851.6|20864.4|20852.4|20864.6|20852.6|20863.6|20851.6|3
1747675140000|2025-05-19 17:19:00|20863.4|20851.4|20863.4|20851.4|20863.4|20851.4|20863.4|20851.4|0
1747675150000|2025-05-19 17:19:10|20862.4|20850.4|20862.4|20850.4|20862.4|20850.4|20862.4|20850.4|1
1747675160000|2025-05-19 17:19:20|20862.1|20850.1|20862.6|20850.6|20862.6|20850.6|20862.1|20850.1|1
1747675170000|2025-05-19 17:19:30|20862.4|20850.4|20862.3|20850.3|20862.4|20850.4|20862.3|20850.3|2
1747675180000|2025-05-19 17:19:40|20862.1|20850.1|20861.1|20849.1|20862.3|20850.3|20860.1|20848.1|1
1747675200000|2025-05-19 17:20:00|20860.1|20848.1|20858.6|20846.6|20860.1|20848.1|20858.6|20846.6|7
1747675210000|2025-05-19 17:20:10|20858.8|20846.8|20858.8|20846.8|20858.8|20846.8|20858.8|20846.8|1
1747675220000|2025-05-19 17:20:20|20857.6|20845.6|20858.8|20846.8|20858.8|20846.8|20857.6|20845.6|6
1747675230000|2025-05-19 17:20:30|20860.1|20848.1|20861.1|20849.1|20862.1|20850.1|20860.1|20848.1|0
1747675240000|2025-05-19 17:20:40|20861.3|20849.3|20858.8|20846.8|20862.3|20850.3|20858.8|20846.8|2
1747675250000|2025-05-19 17:20:50|||||||||5
1747675260000|2025-05-19 17:21:00|||||||||1
1747675270000|2025-05-19 17:21:10|20858.6|20846.6|20860.1|20848.1|20860.1|20848.1|20858.6|20846.6|3
1747675280000|2025-05-19 17:21:20|20859.8|20847.8|20860.1|20848.1|20860.1|20848.1|20859.8|20847.8|0
1747675290000|2025-05-19 17:21:30|20862.3|20850.3|20861.1|20849.1|20862.3|20850.3|20861.1|20849.1|1
1747675300000|2025-05-19 17:21:40|20862.1|20850.1|20860.1|20848.1|20862.3|20850.3|20860.1|20848.1|1
1747675310000|2025-05-19 17:21:50|20861.1|20849.1|20861.1|20849.1|20861.1|20849.1|20861.1|20849.1|0
1747675320000|2025-05-19 17:22:00|20862.1|20850.1|20865.6|20853.6|20865.6|20853.6|20862.1|20850.1|2
1747675340000|2025-05-19 17:22:20|20866.6|20854.6|20865.6|20853.6|20866.6|20854.6|20865.4|20853.4|0
1747675360000|2025-05-19 17:22:40|20865.4|20853.4|20865.2|20853.2|20866.4|20854.4|20865.2|20853.2|16
1747675370000|2025-05-19 17:22:50|20864.9|20852.9|20866.4|20854.4|20868.7|20856.7|20864.9|20852.9|2
1747675380000|2025-05-19 17:23:00|20867.4|20855.4|20867.2|20855.2|20867.4|20855.4|20866.2|20854.2|3
1747675390000|2025-05-19 17:23:10|20866.2|20854.2|20866.2|20854.2|20866.2|20854.2|20866.2|20854.2|1
1747675400000|2025-05-19 17:23:20|20866.6|20854.6|20876.7|20864.7|20876.7|20864.7|20866.6|20854.6|4
1747675410000|2025-05-19 17:23:30|20875.7|20863.7|20876.7|20864.7|20876.7|20864.7|20875.7|20863.7|0
1747675420000|2025-05-19 17:23:40|20878.7|20866.7|20878.4|20866.4|20878.7|20866.7|20878.4|20866.4|14
1747675430000|2025-05-19 17:23:50|20878.7|20866.7|20880.9|20868.9|20880.9|20868.9|20878.4|20866.4|7
1747675440000|2025-05-19 17:24:00|20880.7|20868.7|20879.7|20867.7|20880.7|20868.7|20879.5|20867.5|0
1747675450000|2025-05-19 17:24:10|20878.7|20866.7|20882.2|20870.2|20882.2|20870.2|20878.7|20866.7|4
1747675460000|2025-05-19 17:24:20|20881.2|20869.2|20882.4|20870.4|20882.4|20870.4|20881.2|20869.2|2
1747675470000|2025-05-19 17:24:30|20882.2|20870.2|20882.2|20870.2|20882.2|20870.2|20882.2|20870.2|0
1747675480000|2025-05-19 17:24:40|20882.4|20870.4|20881.4|20869.4|20883.4|20871.4|20881.2|20869.2|5
1747675490000|2025-05-19 17:24:50|20880.1|20868.1|20881.2|20869.2|20881.2|20869.2|20879.1|20867.1|0
1747675500000|2025-05-19 17:25:00|20880.1|20868.1|20886.2|20874.2|20886.2|20874.2|20880.1|20868.1|7
1747675510000|2025-05-19 17:25:10|20884.7|20872.7|20884.7|20872.7|20884.7|20872.7|20884.7|20872.7|4
1747675520000|2025-05-19 17:25:20|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|0
1747675530000|2025-05-19 17:25:30|20881.4|20869.4|20879.9|20867.9|20881.4|20869.4|20879.9|20867.9|7
1747675540000|2025-05-19 17:25:40|20878.9|20866.9|20877.6|20865.6|20878.9|20866.9|20876.4|20864.4|0
1747675560000|2025-05-19 17:26:00|20877.4|20865.4|20875.4|20863.4|20877.4|20865.4|20874.1|20862.1|2
1747675570000|2025-05-19 17:26:10|20876.6|20864.6|20875.4|20863.4|20876.6|20864.6|20875.4|20863.4|0
1747675580000|2025-05-19 17:26:20|20882.9|20870.9|20883.1|20871.1|20884.1|20872.1|20882.9|20870.9|12
1747675590000|2025-05-19 17:26:30|20880.6|20868.6|20880.8|20868.8|20880.8|20868.8|20880.6|20868.6|2
1747675600000|2025-05-19 17:26:40|20881.8|20869.8|20880.8|20868.8|20881.8|20869.8|20880.8|20868.8|0
1747675610000|2025-05-19 17:26:50|20881.1|20869.1|20880.6|20868.6|20883.1|20871.1|20880.6|20868.6|0
1747675620000|2025-05-19 17:27:00|20880.8|20868.8|20880.6|20868.6|20880.8|20868.8|20880.6|20868.6|0
1747675630000|2025-05-19 17:27:10|20880.8|20868.8|20880.6|20868.6|20880.8|20868.8|20880.6|20868.6|0
1747675640000|2025-05-19 17:27:20|20880.4|20868.4|20880.4|20868.4|20881.4|20869.4|20880.4|20868.4|1
1747675650000|2025-05-19 17:27:30|20879.1|20867.1|20879.1|20867.1|20880.4|20868.4|20879.1|20867.1|1
1747675660000|2025-05-19 17:27:40|20876.8|20864.8|20875.6|20863.6|20876.8|20864.8|20875.6|20863.6|2
1747675670000|2025-05-19 17:27:50|20875.4|20863.4|20875.6|20863.6|20875.6|20863.6|20875.4|20863.4|6
1747675680000|2025-05-19 17:28:00|20876.6|20864.6|20876.8|20864.8|20876.8|20864.8|20875.8|20863.8|1
1747675690000|2025-05-19 17:28:10|20874.3|20862.3|20873.3|20861.3|20874.3|20862.3|20873.3|20861.3|0
1747675700000|2025-05-19 17:28:20|||||||||1
1747675710000|2025-05-19 17:28:30|20872.1|20860.1|20874.3|20862.3|20874.3|20862.3|20872.1|20860.1|1
1747675720000|2025-05-19 17:28:40|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|3
1747675730000|2025-05-19 17:28:50|20874.3|20862.3|20874.3|20862.3|20874.3|20862.3|20874.3|20862.3|0
1747675740000|2025-05-19 17:29:00|20875.8|20863.8|20874.6|20862.6|20875.8|20863.8|20874.6|20862.6|1
1747675750000|2025-05-19 17:29:10|20873.3|20861.3|20873.3|20861.3|20874.3|20862.3|20873.3|20861.3|0
1747675760000|2025-05-19 17:29:20|20874.6|20862.6|20874.3|20862.3|20874.6|20862.6|20873.3|20861.3|1
1747675770000|2025-05-19 17:29:30|20874.6|20862.6|20874.3|20862.3|20874.6|20862.6|20874.3|20862.3|0
1747675790000|2025-05-19 17:29:50|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|0
1747675800000|2025-05-19 17:30:00|20873.1|20861.1|20873.3|20861.3|20873.3|20861.3|20872.3|20860.3|4
1747675810000|2025-05-19 17:30:10|20873.5|20861.5|20874.8|20862.8|20874.8|20862.8|20872.5|20860.5|1
1747675820000|2025-05-19 17:30:20|20875|20863|20875|20863|20875|20863|20875|20863|0
1747675830000|2025-05-19 17:30:30|20875.8|20863.8|20873.5|20861.5|20875.8|20863.8|20873.5|20861.5|2
1747675850000|2025-05-19 17:30:50|20872.5|20860.5|20874.6|20862.6|20874.6|20862.6|20872.3|20860.3|3
1747675860000|2025-05-19 17:31:00|20873.5|20861.5|20877.1|20865.1|20877.1|20865.1|20872.3|20860.3|4
1747675870000|2025-05-19 17:31:10|20876.8|20864.8|20875.8|20863.8|20876.8|20864.8|20874.8|20862.8|0
1747675880000|2025-05-19 17:31:20|20876|20864|20875.3|20863.3|20877.1|20865.1|20875.3|20863.3|4
1747675890000|2025-05-19 17:31:30|20876.6|20864.6|20876.6|20864.6|20877.8|20865.8|20876.6|20864.6|0
1747675900000|2025-05-19 17:31:40|20877.8|20865.8|20876.6|20864.6|20877.8|20865.8|20875.6|20863.6|1
1747675910000|2025-05-19 17:31:50|20879.1|20867.1|20878.9|20866.9|20879.1|20867.1|20878.9|20866.9|0
1747675920000|2025-05-19 17:32:00|20877.8|20865.8|20880.6|20868.6|20881.8|20869.8|20875.3|20863.3|20
1747675930000|2025-05-19 17:32:10|20878.3|20866.3|20879.3|20867.3|20879.3|20867.3|20878.3|20866.3|0
1747675940000|2025-05-19 17:32:20|20878.3|20866.3|20877|20865|20879.5|20867.5|20877|20865|1
1747675950000|2025-05-19 17:32:30|20876.6|20864.6|20876.6|20864.6|20876.8|20864.8|20876.6|20864.6|2
1747675960000|2025-05-19 17:32:40|20876.8|20864.8|20879.1|20867.1|20879.1|20867.1|20876.8|20864.8|0
1747675970000|2025-05-19 17:32:50|||||||||2
1747747800000|2025-05-20 13:30:00|20880.7|20850.7|20900.2|20888.2|20906.7|20894.7|20874.2|20848.6|44
1747747810000|2025-05-20 13:30:10|20900.4|20888.4|20902.3|20890.3|20904.6|20892.6|20890|20878|17
1747747820000|2025-05-20 13:30:20|20902.5|20890.5|20902.9|20890.9|20908.9|20896.9|20896.9|20884.9|24
1747747830000|2025-05-20 13:30:30|20904.4|20892.4|20904.4|20892.4|20905.4|20893.4|20891.9|20879.9|3
1747747840000|2025-05-20 13:30:40|20904.1|20892.1|20897.5|20885.5|20905.2|20893.2|20897.1|20885.1|13
1747747850000|2025-05-20 13:30:50|20897.3|20885.3|20904.6|20892.6|20912|20900|20897.3|20885.3|57
1747747860000|2025-05-20 13:31:00|20904.8|20892.8|20921|20909|20922.1|20910.1|20904.8|20892.8|38
1747747870000|2025-05-20 13:31:10|20925.8|20913.8|20913.3|20901.3|20926|20914|20912.5|20900.5|6
1747747880000|2025-05-20 13:31:20|20913.5|20901.5|20911.4|20899.4|20917.5|20905.5|20911.4|20899.4|5
1747747890000|2025-05-20 13:31:30|20912.7|20900.7|20921.4|20909.4|20921.4|20909.4|20912.7|20900.7|17
1747747900000|2025-05-20 13:31:40|20921.7|20909.7|20921.4|20909.4|20921.7|20909.7|20919.4|20907.4|3
1747747910000|2025-05-20 13:31:50|20921.2|20909.2|20920|20908|20926.2|20914.2|20920|20908|13
1747747920000|2025-05-20 13:32:00|20918.9|20906.9|20915.2|20903.2|20921.2|20909.2|20914.2|20902.2|1
1747747930000|2025-05-20 13:32:10|20913.9|20901.9|20908.9|20896.9|20913.9|20901.9|20907.9|20895.9|29
1747747940000|2025-05-20 13:32:20|20907.9|20895.9|20905|20893|20908.7|20896.7|20905|20893|6
1747747950000|2025-05-20 13:32:30|20905.2|20893.2|20905.4|20893.4|20906.7|20894.7|20902.9|20890.9|2
1747747960000|2025-05-20 13:32:40|20902.9|20890.9|20900.4|20888.4|20905|20893|20900.4|20888.4|2
1747747970000|2025-05-20 13:32:50|20901.4|20889.4|20903.3|20891.3|20905.4|20893.4|20901.4|20889.4|6
1747747980000|2025-05-20 13:33:00|20904.2|20892.2|20900.6|20888.6|20905.4|20893.4|20900.6|20888.6|21
1747747990000|2025-05-20 13:33:10|20901.9|20889.9|20901.9|20889.9|20901.9|20889.9|20901.7|20889.7|5
1747748000000|2025-05-20 13:33:20|20901.7|20889.7|20901.7|20889.7|20903.9|20891.9|20899.2|20887.2|30
1747748010000|2025-05-20 13:33:30|20902.7|20890.7|20901.4|20889.4|20906|20894|20901.4|20889.4|0
1747748020000|2025-05-20 13:33:40|20900.4|20888.4|20900.8|20888.8|20901.4|20889.4|20899.4|20887.4|1
1747748030000|2025-05-20 13:33:50|20901.6|20889.6|20901.9|20889.9|20902.9|20890.9|20898.1|20886.1|4
1747748040000|2025-05-20 13:34:00|20901.6|20889.6|20905.2|20893.2|20905.4|20893.4|20901.6|20889.6|5
1747748050000|2025-05-20 13:34:10|20905.4|20893.4|20897.1|20885.1|20906|20894|20897.1|20885.1|5
1747748060000|2025-05-20 13:34:20|20896|20884|20887.9|20875.9|20896|20884|20885.6|20873.6|11
1747748070000|2025-05-20 13:34:30|20888.3|20876.3|20895|20883|20895|20883|20888.3|20876.3|14
1747748080000|2025-05-20 13:34:40|20897.3|20885.3|20894|20882|20897.3|20885.3|20894|20882|9
1747748090000|2025-05-20 13:34:50|20892.9|20880.9|20894.2|20882.2|20896.2|20884.2|20892.9|20880.9|16
1747748100000|2025-05-20 13:35:00|20895.2|20883.2|20882.1|20870.1|20895.2|20883.2|20880.8|20868.8|4
1747748110000|2025-05-20 13:35:10|20881.9|20869.9|20882.1|20870.1|20882.9|20870.9|20880.8|20868.8|4
1747748120000|2025-05-20 13:35:20|20881.3|20869.3|20885|20873|20887.1|20875.1|20881.3|20869.3|4
1747748130000|2025-05-20 13:35:30|20884.8|20872.8|20881.1|20869.1|20884.8|20872.8|20879.8|20867.8|8
1747748140000|2025-05-20 13:35:40|20882.1|20870.1|20880.8|20868.8|20883.1|20871.1|20880.8|20868.8|8
1747748150000|2025-05-20 13:35:50|20879.8|20867.8|20880.8|20868.8|20880.8|20868.8|20877.7|20865.7|5
1747748160000|2025-05-20 13:36:00|20879.8|20867.8|20882.1|20870.1|20882.1|20870.1|20879.8|20867.8|26
1747748170000|2025-05-20 13:36:10|20883.1|20871.1|20874|20862|20883.1|20871.1|20874|20862|32
1747748180000|2025-05-20 13:36:20|20875|20863|20875|20863|20875|20863|20875|20863|1
1747748190000|2025-05-20 13:36:30|20875.2|20863.2|20879.8|20867.8|20880|20868|20874|20862|5
1747748200000|2025-05-20 13:36:40|20881|20869|20880.8|20868.8|20881.9|20869.9|20872.7|20860.7|28
1747748210000|2025-05-20 13:36:50|20880.4|20868.4|20876|20864|20880.4|20868.4|20874.8|20862.8|3
1747748220000|2025-05-20 13:37:00|20875|20863|20871.7|20859.7|20879.6|20867.6|20871.7|20859.7|33
1747748230000|2025-05-20 13:37:10|20871.9|20859.9|20872.7|20860.7|20872.9|20860.9|20871.7|20859.7|8
1747748240000|2025-05-20 13:37:20|20871.7|20859.7|20866.9|20854.9|20871.7|20859.7|20864.2|20852.2|18
1747748250000|2025-05-20 13:37:30|20866.7|20854.7|20875.4|20863.4|20875.4|20863.4|20865.4|20853.4|27
1747748260000|2025-05-20 13:37:40|20874.2|20862.2|20866.5|20854.5|20874.2|20862.2|20866.5|20854.5|14
1747748270000|2025-05-20 13:37:50|20863.4|20851.4|20870.4|20858.4|20871.5|20859.5|20863.4|20851.4|7
1747748280000|2025-05-20 13:38:00|20869.8|20857.8|20872.3|20860.3|20873.8|20861.8|20866.5|20854.5|13
1747748290000|2025-05-20 13:38:10|20871|20859|20874.4|20862.4|20874.4|20862.4|20871|20859|11
1747748300000|2025-05-20 13:38:20|20875.4|20863.4|20877.7|20865.7|20883.1|20871.1|20875.4|20863.4|15
1747748310000|2025-05-20 13:38:30|20877.9|20865.9|20889.4|20877.4|20890.4|20878.4|20873.1|20861.1|55
1747748320000|2025-05-20 13:38:40|20889.6|20877.6|20891.4|20879.4|20896.2|20884.2|20889.6|20877.6|29
1747748330000|2025-05-20 13:38:50|20892.7|20880.7|20895.4|20883.4|20895.6|20883.6|20891.8|20879.8|7
1747748340000|2025-05-20 13:39:00|20895.6|20883.6|20913.9|20901.9|20913.9|20901.9|20895.4|20883.4|36
1747748350000|2025-05-20 13:39:10|20917.4|20905.4|20905.4|20893.4|20917.4|20905.4|20905.4|20893.4|17
1747748360000|2025-05-20 13:39:20|20906.8|20894.8|20906.8|20894.8|20908.3|20896.3|20906|20894|4
1747748370000|2025-05-20 13:39:30|20908.3|20896.3|20918.5|20906.5|20918.7|20906.7|20906.8|20894.8|13
1747748380000|2025-05-20 13:39:40|20918.7|20906.7|20917.9|20905.9|20922.3|20910.3|20917.9|20905.9|8
1747748390000|2025-05-20 13:39:50|20919.1|20907.1|20929.5|20917.5|20929.5|20917.5|20919.1|20907.1|29
1747748400000|2025-05-20 13:40:00|20932.3|20920.3|20933.3|20921.3|20938.7|20926.7|20931.6|20919.6|16
1747748410000|2025-05-20 13:40:10|20935.4|20923.4|20938.3|20926.3|20938.3|20926.3|20931.2|20919.2|8
1747748420000|2025-05-20 13:40:20|20939.3|20927.3|20937.9|20925.9|20942.6|20930.6|20937.9|20925.9|3
1747748430000|2025-05-20 13:40:30|20938.3|20926.3|20941|20929|20946.4|20934.4|20938.3|20926.3|45
1747748440000|2025-05-20 13:40:40|20941.2|20929.2|20933.9|20921.9|20941.2|20929.2|20931.6|20919.6|2
1747748450000|2025-05-20 13:40:50|20933.7|20921.7|20929.9|20917.9|20933.7|20921.7|20929.9|20917.9|6
1747748460000|2025-05-20 13:41:00|20927.9|20915.9|20928.1|20916.1|20931.4|20919.4|20927.9|20915.9|11
1747748470000|2025-05-20 13:41:10|20928.3|20916.3|20923.7|20911.7|20928.3|20916.3|20922.7|20910.7|0
1747748480000|2025-05-20 13:41:20|20924.7|20912.7|20928.7|20916.7|20932.2|20920.2|20924.7|20912.7|4
1747748490000|2025-05-20 13:41:30|20928.9|20916.9|20931.6|20919.6|20931.6|20919.6|20927.5|20915.5|36
1747748500000|2025-05-20 13:41:40|20933.7|20921.7|20931.6|20919.6|20934.3|20922.3|20931.6|20919.6|20
1747748510000|2025-05-20 13:41:50|20932.5|20920.5|20927.9|20915.9|20932.5|20920.5|20926.8|20914.8|12
1747748520000|2025-05-20 13:42:00|20926.8|20914.8|20931.2|20919.2|20933.3|20921.3|20926.8|20914.8|22
1747748530000|2025-05-20 13:42:10|20932.2|20920.2|20933.7|20921.7|20934.7|20922.7|20932.2|20920.2|2
1747748540000|2025-05-20 13:42:20|20933.5|20921.5|20934.5|20922.5|20934.7|20922.7|20932.5|20920.5|0
1747748550000|2025-05-20 13:42:30|20933.5|20921.5|20932.4|20920.4|20933.5|20921.5|20932.2|20920.2|1
1747748560000|2025-05-20 13:42:40|20932.2|20920.2|20939.7|20927.7|20945.3|20933.3|20932.2|20920.2|8
1747748570000|2025-05-20 13:42:50|20939.5|20927.5|20938.3|20926.3|20939.5|20927.5|20937.2|20925.2|3
1747748580000|2025-05-20 13:43:00|20937.2|20925.2|20938.3|20926.3|20938.7|20926.7|20937.2|20925.2|3
1747748590000|2025-05-20 13:43:10|||||||||1
1747748600000|2025-05-20 13:43:20|20938.1|20926.1|20938.7|20926.7|20940.8|20928.8|20938.1|20926.1|3
1747748610000|2025-05-20 13:43:30|20938.5|20926.5|20938.3|20926.3|20940.8|20928.8|20936.2|20924.2|1
1747748620000|2025-05-20 13:43:40|20938.5|20926.5|20936.2|20924.2|20941|20929|20936.2|20924.2|0
1747748630000|2025-05-20 13:43:50|20937.2|20925.2|20937.4|20925.4|20939.5|20927.5|20937.2|20925.2|1
1747748640000|2025-05-20 13:44:00|20938.5|20926.5|20938.3|20926.3|20941.8|20929.8|20938.3|20926.3|1
1747748650000|2025-05-20 13:44:10|20942.8|20930.8|20933.7|20921.7|20942.8|20930.8|20933.7|20921.7|12
1747748660000|2025-05-20 13:44:20|20930.2|20918.2|20933.7|20921.7|20933.7|20921.7|20930.2|20918.2|12
1747748670000|2025-05-20 13:44:30|20934.7|20922.7|20933.7|20921.7|20934.7|20922.7|20933.7|20921.7|2
1747748680000|2025-05-20 13:44:40|20933.5|20921.5|20936|20924|20936|20924|20933.5|20921.5|2
1747748690000|2025-05-20 13:44:50|20933.7|20921.7|20923.5|20911.5|20933.7|20921.7|20922.4|20910.4|13
1747748700000|2025-05-20 13:45:00|20922.2|20910.2|20926.2|20914.2|20926.2|20914.2|20921.2|20909.2|2
1747748710000|2025-05-20 13:45:10|20927.2|20915.2|20928.5|20916.5|20928.5|20916.5|20927.2|20915.2|1
1747748720000|2025-05-20 13:45:20|20928|20916|20927.2|20915.2|20928.3|20916.3|20927|20915|3
1747748730000|2025-05-20 13:45:30|20930.5|20918.5|20926.2|20914.2|20932.8|20920.8|20925.1|20913.1|7
1747748740000|2025-05-20 13:45:40|20927.6|20915.6|20916.8|20904.8|20927.6|20915.6|20915.8|20903.8|6
1747748750000|2025-05-20 13:45:50|20917.8|20905.8|20916.8|20904.8|20921.8|20909.8|20916.8|20904.8|4
1747748760000|2025-05-20 13:46:00|20913.3|20901.3|20920.1|20908.1|20920.1|20908.1|20913.3|20901.3|37
1747748770000|2025-05-20 13:46:10|20919.1|20907.1|20918.1|20906.1|20920.4|20908.4|20918.1|20906.1|0
1747748780000|2025-05-20 13:46:20|20917.9|20905.9|20920.1|20908.1|20922.4|20910.4|20916.6|20904.6|0
1747748790000|2025-05-20 13:46:30|20921.2|20909.2|20923.3|20911.3|20924.5|20912.5|20921.2|20909.2|9
1747748800000|2025-05-20 13:46:40|20923.2|20911.2|20926.6|20914.6|20927.6|20915.6|20923|20911|7
1747748810000|2025-05-20 13:46:50|20927.4|20915.4|20927.4|20915.4|20927.6|20915.6|20925.3|20913.3|0
1747748820000|2025-05-20 13:47:00|20927.6|20915.6|20929.9|20917.9|20932.2|20920.2|20927.6|20915.6|21
1747748830000|2025-05-20 13:47:10|20928.9|20916.9|20925.1|20913.1|20928.9|20916.9|20925.1|20913.1|1
1747748840000|2025-05-20 13:47:20|20923|20911|20924.3|20912.3|20924.3|20912.3|20923|20911|3
1747748850000|2025-05-20 13:47:30|20924.7|20912.7|20925.7|20913.7|20927|20915|20924.7|20912.7|4
1747748860000|2025-05-20 13:47:40|20926.8|20914.8|20924.3|20912.3|20926.8|20914.8|20924.3|20912.3|3
1747748870000|2025-05-20 13:47:50|20923.2|20911.2|20923.2|20911.2|20924.5|20912.5|20922|20910|8
1747748880000|2025-05-20 13:48:00|20924.3|20912.3|20915.7|20903.7|20924.3|20912.3|20913.2|20901.2|21
1747748890000|2025-05-20 13:48:10|20917.8|20905.8|20909.3|20897.3|20917.8|20905.8|20908.2|20896.2|7
1747748900000|2025-05-20 13:48:20|20908.2|20896.2|20910.3|20898.3|20911.8|20899.8|20908.2|20896.2|31
1747748910000|2025-05-20 13:48:30|20909.3|20897.3|20909.3|20897.3|20911.8|20899.8|20909.1|20897.1|37
1747748920000|2025-05-20 13:48:40|20910.3|20898.3|20909.3|20897.3|20910.7|20898.7|20908.2|20896.2|11
1747748930000|2025-05-20 13:48:50|20909.1|20897.1|20905.3|20893.3|20909.1|20897.1|20904.1|20892.1|7
1747748940000|2025-05-20 13:49:00|20906.8|20894.8|20905.3|20893.3|20910.1|20898.1|20905.3|20893.3|3
1747748950000|2025-05-20 13:49:10|20906.8|20894.8|20907.8|20895.8|20907.8|20895.8|20904.1|20892.1|11
1747748960000|2025-05-20 13:49:20|20906.8|20894.8|20904.9|20892.9|20906.8|20894.8|20901.3|20889.3|3
1747748970000|2025-05-20 13:49:30|20905.9|20893.9|20903.8|20891.8|20905.9|20893.9|20903.2|20891.2|7
1747748980000|2025-05-20 13:49:40|20903.4|20891.4|20901.3|20889.3|20903.4|20891.4|20895.3|20883.3|0
1747748990000|2025-05-20 13:49:50|20900.1|20888.1|20901.3|20889.3|20901.3|20889.3|20899.9|20887.9|0
1747749000000|2025-05-20 13:50:00|20901.1|20889.1|20900.3|20888.3|20901.3|20889.3|20898.8|20886.8|10
1747749010000|2025-05-20 13:50:10|20900.1|20888.1|20901.3|20889.3|20902.4|20890.4|20899.9|20887.9|1
1747749020000|2025-05-20 13:50:20|20902.4|20890.4|20905.1|20893.1|20905.3|20893.3|20902.4|20890.4|1
1747749030000|2025-05-20 13:50:30|20904.9|20892.9|20899.9|20887.9|20904.9|20892.9|20899.9|20887.9|0
1747749040000|2025-05-20 13:50:40|20898.8|20886.8|20897.8|20885.8|20898.8|20886.8|20897.6|20885.6|2
1747749050000|2025-05-20 13:50:50|20898.8|20886.8|20898.8|20886.8|20898.8|20886.8|20897.8|20885.8|6
1747749060000|2025-05-20 13:51:00|20901.3|20889.3|20895.1|20883.1|20904|20892|20894|20882|5
1747749070000|2025-05-20 13:51:10|20894|20882|20895.3|20883.3|20897.4|20885.4|20894|20882|2
1747749080000|2025-05-20 13:51:20|20897.8|20885.8|20897.8|20885.8|20897.8|20885.8|20896.3|20884.3|6
1747749090000|2025-05-20 13:51:30|20898.8|20886.8|20897.4|20885.4|20898.8|20886.8|20896.3|20884.3|6
1747749100000|2025-05-20 13:51:40|20898.4|20886.4|20900.1|20888.1|20900.1|20888.1|20897.4|20885.4|2
1747749110000|2025-05-20 13:51:50|20899|20887|20896.3|20884.3|20899|20887|20896.3|20884.3|19
1747749120000|2025-05-20 13:52:00|20897.4|20885.4|20899.9|20887.9|20900.1|20888.1|20897.4|20885.4|22
1747749130000|2025-05-20 13:52:10|20900.3|20888.3|20902.4|20890.4|20902.8|20890.8|20898.8|20886.8|7
1747749140000|2025-05-20 13:52:20|20903.8|20891.8|20904.9|20892.9|20905.9|20893.9|20903.6|20891.6|7
1747749150000|2025-05-20 13:52:30|20905.9|20893.9|20905.9|20893.9|20906.3|20894.3|20903.8|20891.8|0
1747749160000|2025-05-20 13:52:40|20906.3|20894.3|20907.4|20895.4|20907.6|20895.6|20905.9|20893.9|3
1747749170000|2025-05-20 13:52:50|20906.3|20894.3|20906.3|20894.3|20906.3|20894.3|20906.3|20894.3|0
1747749180000|2025-05-20 13:53:00|20907.4|20895.4|20908.6|20896.6|20909.6|20897.6|20907.4|20895.4|4
1747749190000|2025-05-20 13:53:10|20909.6|20897.6|20913.4|20901.4|20913.6|20901.6|20909.6|20897.6|4
1747749200000|2025-05-20 13:53:20|20913.6|20901.6|20915.9|20903.9|20917.4|20905.4|20913.4|20901.4|6
1747749210000|2025-05-20 13:53:30|20916.9|20904.9|20916.7|20904.7|20917.4|20905.4|20915.7|20903.7|1
1747749220000|2025-05-20 13:53:40|20915.7|20903.7|20916.3|20904.3|20916.3|20904.3|20915.7|20903.7|3
1747749230000|2025-05-20 13:53:50|20914.9|20902.9|20913.8|20901.8|20914.9|20902.9|20913.8|20901.8|0
1747749240000|2025-05-20 13:54:00|20912.4|20900.4|20910.3|20898.3|20912.4|20900.4|20909.9|20897.9|2
1747749250000|2025-05-20 13:54:10|20911.3|20899.3|20910.1|20898.1|20911.3|20899.3|20908.8|20896.8|0
1747749260000|2025-05-20 13:54:20|20909.9|20897.9|20909.9|20897.9|20910.9|20898.9|20908.8|20896.8|13
1747749270000|2025-05-20 13:54:30|20910.1|20898.1|20911.5|20899.5|20911.5|20899.5|20910.1|20898.1|0
1747749280000|2025-05-20 13:54:40|20912.8|20900.8|20913.8|20901.8|20914.9|20902.9|20912.6|20900.6|0
1747749290000|2025-05-20 13:54:50|20914|20902|20916.3|20904.3|20916.3|20904.3|20913.8|20901.8|1
1747749300000|2025-05-20 13:55:00|20916.1|20904.1|20912.8|20900.8|20916.3|20904.3|20912.8|20900.8|1
1747749320000|2025-05-20 13:55:20|20913|20901|20916.3|20904.3|20916.3|20904.3|20913|20901|0
1747749330000|2025-05-20 13:55:30|20917.3|20905.3|20918.8|20906.8|20919.8|20907.8|20917.3|20905.3|1
1747749340000|2025-05-20 13:55:40|20922.6|20910.6|20922.8|20910.8|20922.8|20910.8|20922.3|20910.3|1
1747749370000|2025-05-20 13:56:10|20923.8|20911.8|20918.8|20906.8|20923.8|20911.8|20918.6|20906.6|2
1747749380000|2025-05-20 13:56:20|20918.6|20906.6|20918.6|20906.6|20918.6|20906.6|20918.6|20906.6|5
1747749390000|2025-05-20 13:56:30|20915.1|20903.1|20917.8|20905.8|20918.6|20906.6|20914|20902|6
1747749400000|2025-05-20 13:56:40|20916.3|20904.3|20916.3|20904.3|20919|20907|20916.3|20904.3|3
1747749410000|2025-05-20 13:56:50|20917.8|20905.8|20921.3|20909.3|20921.3|20909.3|20917.8|20905.8|0
1747749420000|2025-05-20 13:57:00|20920.3|20908.3|20922.8|20910.8|20922.8|20910.8|20918.8|20906.8|2
1747749430000|2025-05-20 13:57:10|20920.7|20908.7|20920.3|20908.3|20920.7|20908.7|20920.3|20908.3|8
1747749450000|2025-05-20 13:57:30|20918|20906|20911.9|20899.9|20918|20906|20911.9|20899.9|8
1747749460000|2025-05-20 13:57:40|20911.1|20899.1|20908.8|20896.8|20911.1|20899.1|20908.8|20896.8|3
1747749470000|2025-05-20 13:57:50|20910.1|20898.1|20911.5|20899.5|20912.6|20900.6|20910.1|20898.1|0
1747749480000|2025-05-20 13:58:00|20911.1|20899.1|20910.9|20898.9|20911.1|20899.1|20910.9|20898.9|3
1747749490000|2025-05-20 13:58:10|20909.9|20897.9|20910.9|20898.9|20910.9|20898.9|20909.9|20897.9|2
1747749500000|2025-05-20 13:58:20|20909.2|20897.2|20910.7|20898.7|20910.7|20898.7|20909.2|20897.2|9
1747749510000|2025-05-20 13:58:30|20910.5|20898.5|20912.8|20900.8|20912.8|20900.8|20910.5|20898.5|0
1747749520000|2025-05-20 13:58:40|20912.5|20900.5|20915.3|20903.3|20915.3|20903.3|20910.5|20898.5|10
1747749530000|2025-05-20 13:58:50|20914.2|20902.2|20910.3|20898.3|20914.2|20902.2|20910.3|20898.3|6
1747749540000|2025-05-20 13:59:00|20911.3|20899.3|20912.8|20900.8|20912.8|20900.8|20911.3|20899.3|4
1747749550000|2025-05-20 13:59:10|20913.8|20901.8|20912.8|20900.8|20913.8|20901.8|20912.8|20900.8|0
1747749560000|2025-05-20 13:59:20|20911.7|20899.7|20909.2|20897.2|20911.7|20899.7|20908.2|20896.2|1
1747749570000|2025-05-20 13:59:30|20908.2|20896.2|20908.4|20896.4|20908.4|20896.4|20908.2|20896.2|4
1747749580000|2025-05-20 13:59:40|20908.2|20896.2|20907.1|20895.1|20908.2|20896.2|20906.9|20894.9|1
1747749590000|2025-05-20 13:59:50|20906.9|20894.9|20904.8|20892.8|20906.9|20894.9|20904.8|20892.8|4
1747749600000|2025-05-20 14:00:00|20903.8|20891.8|20905.1|20893.1|20905.1|20893.1|20903.8|20891.8|0
1747749610000|2025-05-20 14:00:10|20904.8|20892.8|20905.1|20893.1|20905.1|20893.1|20904.8|20892.8|0
1747749620000|2025-05-20 14:00:20|20904.8|20892.8|20904.8|20892.8|20905.1|20893.1|20904.8|20892.8|0
1747749630000|2025-05-20 14:00:30|20905.1|20893.1|20905.1|20893.1|20906.1|20894.1|20904.8|20892.8|2
1747749640000|2025-05-20 14:00:40|20904.8|20892.8|20908.2|20896.2|20908.2|20896.2|20904.8|20892.8|1
1747749650000|2025-05-20 14:00:50|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|20905.9|20893.9|0
1747749660000|2025-05-20 14:01:00|20906.9|20894.9|20907.1|20895.1|20907.1|20895.1|20906.9|20894.9|0
1747749670000|2025-05-20 14:01:10|20906.9|20894.9|20907.1|20895.1|20907.1|20895.1|20904.8|20892.8|0
1747749680000|2025-05-20 14:01:20|20908.2|20896.2|20910.5|20898.5|20910.5|20898.5|20908|20896|8
1747749690000|2025-05-20 14:01:30|20909.4|20897.4|20915.2|20903.2|20915.2|20903.2|20909.4|20897.4|7
1747749700000|2025-05-20 14:01:40|20916.5|20904.5|20914|20902|20916.5|20904.5|20914|20902|6
1747749710000|2025-05-20 14:01:50|20914.2|20902.2|20912.1|20900.1|20914.4|20902.4|20912.1|20900.1|3
1747749720000|2025-05-20 14:02:00|20911.7|20899.7|20904.8|20892.8|20911.7|20899.7|20904.8|20892.8|5
1747749730000|2025-05-20 14:02:10|20905.9|20893.9|20908.2|20896.2|20908.2|20896.2|20905.9|20893.9|2
1747749740000|2025-05-20 14:02:20|20907.1|20895.1|20908.4|20896.4|20908.4|20896.4|20907.1|20895.1|5
1747749750000|2025-05-20 14:02:30|20909.4|20897.4|20906.1|20894.1|20909.4|20897.4|20906.1|20894.1|0
1747749760000|2025-05-20 14:02:40|20905.9|20893.9|20904.8|20892.8|20906.9|20894.9|20904.8|20892.8|1
1747749770000|2025-05-20 14:02:50|20905.9|20893.9|20905.9|20893.9|20905.9|20893.9|20905.9|20893.9|0
1747749780000|2025-05-20 14:03:00|20904.8|20892.8|20904.8|20892.8|20905.9|20893.9|20904.8|20892.8|4
1747749790000|2025-05-20 14:03:10|20905.9|20893.9|20908.2|20896.2|20908.2|20896.2|20905.9|20893.9|8
1747749800000|2025-05-20 14:03:20|20909.4|20897.4|20909.6|20897.6|20910.7|20898.7|20909.4|20897.4|3
1747749810000|2025-05-20 14:03:30|20908.6|20896.6|20910.7|20898.7|20910.7|20898.7|20908.2|20896.2|1
1747749820000|2025-05-20 14:03:40|20911.9|20899.9|20911.9|20899.9|20911.9|20899.9|20911.9|20899.9|0
1747749830000|2025-05-20 14:03:50|20913.1|20901.1|20914.2|20902.2|20915.2|20903.2|20912.7|20900.7|5
1747749850000|2025-05-20 14:04:10|20915.2|20903.2|20914.2|20902.2|20915.2|20903.2|20914.2|20902.2|0
1747749860000|2025-05-20 14:04:20|||||||||1
1747749870000|2025-05-20 14:04:30|20916.5|20904.5|20916.5|20904.5|20916.5|20904.5|20916.5|20904.5|1
1747749880000|2025-05-20 14:04:40|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|12
1747749890000|2025-05-20 14:04:50|20919.6|20907.6|20919.6|20907.6|20920.6|20908.6|20918.5|20906.5|22
1747749900000|2025-05-20 14:05:00|20920.6|20908.6|20918.3|20906.3|20923.1|20911.1|20918.3|20906.3|4
1747749910000|2025-05-20 14:05:10|20918.1|20906.1|20919.4|20907.4|20919.6|20907.6|20918.1|20906.1|16
1747749920000|2025-05-20 14:05:20|20919.8|20907.8|20920.8|20908.8|20920.8|20908.8|20919.8|20907.8|0
1747749930000|2025-05-20 14:05:30|20920.6|20908.6|20927.9|20915.9|20927.9|20915.9|20920.6|20908.6|8
1747749940000|2025-05-20 14:05:40|20927.7|20915.7|20936|20924|20936|20924|20927.5|20915.5|1
1747749950000|2025-05-20 14:05:50|20935|20923|20937.3|20925.3|20937.3|20925.3|20932.5|20920.5|12
1747749960000|2025-05-20 14:06:00|20936|20924|20937.3|20925.3|20937.3|20925.3|20936|20924|7
1747749970000|2025-05-20 14:06:10|20932.3|20920.3|20929.8|20917.8|20932.3|20920.3|20929.8|20917.8|9
1747749980000|2025-05-20 14:06:20|20931.4|20919.4|20930.4|20918.4|20931.4|20919.4|20930.4|20918.4|19
1747749990000|2025-05-20 14:06:30|20930.2|20918.2|20930.2|20918.2|20930.4|20918.4|20930.2|20918.2|2
1747750000000|2025-05-20 14:06:40|20927.9|20915.9|20927.9|20915.9|20927.9|20915.9|20927.9|20915.9|1
1747750010000|2025-05-20 14:06:50|20926.9|20914.9|20925.4|20913.4|20926.9|20914.9|20925.4|20913.4|2
1747750020000|2025-05-20 14:07:00|20925.8|20913.8|20927.9|20915.9|20927.9|20915.9|20925.8|20913.8|1
1747750030000|2025-05-20 14:07:10|20926.4|20914.4|20925.4|20913.4|20926.4|20914.4|20925.4|20913.4|0
1747750040000|2025-05-20 14:07:20|20925.2|20913.2|20922.9|20910.9|20925.2|20913.2|20922.9|20910.9|1
1747750060000|2025-05-20 14:07:40|20923.3|20911.3|20924.4|20912.4|20925.4|20913.4|20923.3|20911.3|0
1747750070000|2025-05-20 14:07:50|20922.9|20910.9|20920.4|20908.4|20922.9|20910.9|20920.4|20908.4|0
1747750080000|2025-05-20 14:08:00|20919.4|20907.4|20915.6|20903.6|20920.8|20908.8|20915.6|20903.6|7
1747750090000|2025-05-20 14:08:10|20914.3|20902.3|20910.2|20898.2|20914.3|20902.3|20910|20898|3
1747750100000|2025-05-20 14:08:20|20910|20898|20912.5|20900.5|20914.8|20902.8|20910|20898|5
1747750110000|2025-05-20 14:08:30|20911|20899|20909.2|20897.2|20911.2|20899.2|20909.2|20897.2|2
1747750120000|2025-05-20 14:08:40|20910.2|20898.2|20909.2|20897.2|20910.2|20898.2|20909.2|20897.2|0
1747750140000|2025-05-20 14:09:00|20908.9|20896.9|20906.9|20894.9|20909.2|20897.2|20906.9|20894.9|6
1747750150000|2025-05-20 14:09:10|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|20907.9|20895.9|1
1747750160000|2025-05-20 14:09:20|20908.9|20896.9|20906.9|20894.9|20908.9|20896.9|20906.9|20894.9|7
1747750170000|2025-05-20 14:09:30|||||||||3
1747750180000|2025-05-20 14:09:40|20905.8|20893.8|20900.6|20888.6|20905.8|20893.8|20900.4|20888.4|17
1747750190000|2025-05-20 14:09:50|20899.6|20887.6|20899.4|20887.4|20901.9|20889.9|20899.4|20887.4|1
1747750200000|2025-05-20 14:10:00|20896|20884|20889|20877|20896|20884|20888.8|20876.8|12
1747750210000|2025-05-20 14:10:10|20888.8|20876.8|20890|20878|20890|20878|20887.7|20875.7|25
1747750220000|2025-05-20 14:10:20|20889.8|20877.8|20889.8|20877.8|20890|20878|20889.8|20877.8|1
1747750230000|2025-05-20 14:10:30|20891|20879|20893.1|20881.1|20893.1|20881.1|20889.8|20877.8|13
1747750240000|2025-05-20 14:10:40|20891|20879|20892.1|20880.1|20892.1|20880.1|20891|20879|0
1747750250000|2025-05-20 14:10:50|20889.8|20877.8|20889.8|20877.8|20889.8|20877.8|20889.8|20877.8|10
1747750260000|2025-05-20 14:11:00|20890.8|20878.8|20889.8|20877.8|20890.8|20878.8|20889.8|20877.8|5
1747750270000|2025-05-20 14:11:10|||||||||1
1747750280000|2025-05-20 14:11:20|20892.3|20880.3|20892.3|20880.3|20893.3|20881.3|20892.3|20880.3|1
1747750290000|2025-05-20 14:11:30|20891.2|20879.2|20889.4|20877.4|20891.2|20879.2|20882.7|20870.7|8
1747750300000|2025-05-20 14:11:40|20888.3|20876.3|20889.8|20877.8|20889.8|20877.8|20888.3|20876.3|0
1747750330000|2025-05-20 14:12:10|20884.8|20872.8|20884.8|20872.8|20885.8|20873.8|20884.8|20872.8|3
1747750340000|2025-05-20 14:12:20|20881.4|20869.4|20880.4|20868.4|20882.7|20870.7|20880.4|20868.4|12
1747750350000|2025-05-20 14:12:30|20880.2|20868.2|20880.2|20868.2|20880.2|20868.2|20880.2|20868.2|3
1747750360000|2025-05-20 14:12:40|20878.1|20866.1|20874.8|20862.8|20878.1|20866.1|20874.6|20862.6|2
1747750370000|2025-05-20 14:12:50|20875.8|20863.8|20872.7|20860.7|20875.8|20863.8|20872.7|20860.7|5
1747750380000|2025-05-20 14:13:00|20872.5|20860.5|20870.4|20858.4|20872.5|20860.5|20869.4|20857.4|9
1747750390000|2025-05-20 14:13:10|20869.4|20857.4|20871.5|20859.5|20871.7|20859.7|20869.4|20857.4|4
1747750400000|2025-05-20 14:13:20|20870.4|20858.4|20874|20862|20874|20862|20870.4|20858.4|3
1747750410000|2025-05-20 14:13:30|20875.2|20863.2|20875.8|20863.8|20876.3|20864.3|20875.2|20863.2|3
1747750420000|2025-05-20 14:13:40|20876|20864|20875.8|20863.8|20876.3|20864.3|20874.8|20862.8|0
1747750430000|2025-05-20 14:13:50|20872.7|20860.7|20872.5|20860.5|20872.7|20860.7|20871.5|20859.5|0
1747750440000|2025-05-20 14:14:00|20871.5|20859.5|20875.8|20863.8|20876|20864|20871.5|20859.5|7
1747750450000|2025-05-20 14:14:10|20876|20864|20872.7|20860.7|20876|20864|20872.5|20860.5|0
1747750460000|2025-05-20 14:14:20|20871.5|20859.5|20869.4|20857.4|20871.5|20859.5|20869.4|20857.4|8
1747750470000|2025-05-20 14:14:30|20868.3|20856.3|20867.3|20855.3|20871.5|20859.5|20867.3|20855.3|18
1747750480000|2025-05-20 14:14:40|20868.3|20856.3|20868.3|20856.3|20868.3|20856.3|20867.3|20855.3|4
1747750490000|2025-05-20 14:14:50|||||||||2
1747750500000|2025-05-20 14:15:00|20869.4|20857.4|20869.4|20857.4|20872.9|20860.9|20869.4|20857.4|3
1747750510000|2025-05-20 14:15:10|20864.4|20852.4|20865.4|20853.4|20865.4|20853.4|20863.3|20851.3|8
1747750520000|2025-05-20 14:15:20|20865.6|20853.6|20864.4|20852.4|20866.7|20854.7|20863.3|20851.3|10
1747750530000|2025-05-20 14:15:30|20864.6|20852.6|20866.7|20854.7|20866.7|20854.7|20864.4|20852.4|2
1747750540000|2025-05-20 14:15:40|20866.9|20854.9|20871.5|20859.5|20871.5|20859.5|20866.7|20854.7|3
1747750550000|2025-05-20 14:15:50|20870.2|20858.2|20869.2|20857.2|20870.4|20858.4|20869|20857|3
1747750560000|2025-05-20 14:16:00|20869|20857|20870.2|20858.2|20870.2|20858.2|20869|20857|1
1747750570000|2025-05-20 14:16:10|20867.7|20855.7|20868.5|20856.5|20868.5|20856.5|20864|20852|51
1747750580000|2025-05-20 14:16:20|20868.3|20856.3|20866.2|20854.2|20869.8|20857.8|20866|20854|30
1747750590000|2025-05-20 14:16:30|20866|20854|20860.8|20848.8|20866|20854|20858.5|20846.5|29
1747750600000|2025-05-20 14:16:40|20859.8|20847.8|20859.8|20847.8|20859.8|20847.8|20857.3|20845.3|8
1747750610000|2025-05-20 14:16:50|20860.8|20848.8|20856|20844|20860.8|20848.8|20856|20844|5
1747750620000|2025-05-20 14:17:00|20856.2|20844.2|20860.6|20848.6|20862.7|20850.7|20856.2|20844.2|8
1747750630000|2025-05-20 14:17:10|20861.6|20849.6|20860.6|20848.6|20862.9|20850.9|20860.4|20848.4|2
1747750640000|2025-05-20 14:17:20|20862.9|20850.9|20865.4|20853.4|20865.4|20853.4|20862.9|20850.9|3
1747750650000|2025-05-20 14:17:30|20865|20853|20865.4|20853.4|20865.4|20853.4|20863.9|20851.9|3
1747750660000|2025-05-20 14:17:40|20865.2|20853.2|20865.2|20853.2|20866.4|20854.4|20863.9|20851.9|0
1747750670000|2025-05-20 14:17:50|20863.9|20851.9|20863.9|20851.9|20865.4|20853.4|20863.9|20851.9|3
1747750680000|2025-05-20 14:18:00|20864.1|20852.1|20872.5|20860.5|20872.5|20860.5|20863.9|20851.9|19
1747750690000|2025-05-20 14:18:10|20864.1|20852.1|20862.7|20850.7|20864.1|20852.1|20862.7|20850.7|9
1747750700000|2025-05-20 14:18:20|20863.7|20851.7|20870|20858|20870|20858|20863.7|20851.7|4
1747750710000|2025-05-20 14:18:30|20869.7|20857.7|20871|20859|20871.2|20859.2|20868.5|20856.5|1
1747750720000|2025-05-20 14:18:40|20870|20858|20869.9|20857.9|20871.4|20859.4|20869.9|20857.9|1
1747750730000|2025-05-20 14:18:50|20869.5|20857.5|20868.5|20856.5|20869.5|20857.5|20866|20854|11
1747750740000|2025-05-20 14:19:00|20867.2|20855.2|20868.5|20856.5|20868.5|20856.5|20867.2|20855.2|0
1747750750000|2025-05-20 14:19:10|20868.7|20856.7|20867.2|20855.2|20869.7|20857.7|20867.2|20855.2|0
1747750760000|2025-05-20 14:19:20|20868.3|20856.3|20868.5|20856.5|20868.5|20856.5|20867.2|20855.2|1
1747750770000|2025-05-20 14:19:30|20868.3|20856.3|20866|20854|20868.3|20856.3|20864.9|20852.9|9
1747750780000|2025-05-20 14:19:40|20867.2|20855.2|20871|20859|20871.8|20859.8|20867.2|20855.2|2
1747750790000|2025-05-20 14:19:50|20870.8|20858.8|20874.1|20862.1|20874.3|20862.3|20868.5|20856.5|0
1747750800000|2025-05-20 14:20:00|20874.3|20862.3|20876.6|20864.6|20879.1|20867.1|20874.3|20862.3|7
1747750810000|2025-05-20 14:20:10|20875.6|20863.6|20875.6|20863.6|20876.6|20864.6|20874.1|20862.1|0
1747750820000|2025-05-20 14:20:20|20874.9|20862.9|20870.1|20858.1|20874.9|20862.9|20870.1|20858.1|51
1747750830000|2025-05-20 14:20:30|20872.4|20860.4|20875.1|20863.1|20875.1|20863.1|20872.4|20860.4|3
1747750840000|2025-05-20 14:20:40|20876.2|20864.2|20875.1|20863.1|20876.4|20864.4|20873.7|20861.7|0
1747750850000|2025-05-20 14:20:50|20876.2|20864.2|20872.6|20860.6|20876.4|20864.4|20872.6|20860.6|0
1747750860000|2025-05-20 14:21:00|20870.5|20858.5|20868.9|20856.9|20873.9|20861.9|20868.9|20856.9|26
1747750870000|2025-05-20 14:21:10|20870.1|20858.1|20871.2|20859.2|20871.6|20859.6|20870.1|20858.1|5
1747750880000|2025-05-20 14:21:20|20870.1|20858.1|20874.7|20862.7|20874.7|20862.7|20870.1|20858.1|5
1747750890000|2025-05-20 14:21:30|20874.9|20862.9|20876.2|20864.2|20876.2|20864.2|20874.7|20862.7|0
1747750900000|2025-05-20 14:21:40|20878.2|20866.2|20877.2|20865.2|20878.2|20866.2|20875.1|20863.1|0
1747750910000|2025-05-20 14:21:50|20876.2|20864.2|20872.4|20860.4|20876.2|20864.2|20872.4|20860.4|2
1747750920000|2025-05-20 14:22:00|20871.2|20859.2|20860.9|20848.9|20871.4|20859.4|20860.9|20848.9|32
1747750930000|2025-05-20 14:22:10|20858.4|20846.4|20858.4|20846.4|20858.4|20846.4|20858.4|20846.4|73
1747750940000|2025-05-20 14:22:20|20860.5|20848.5|20865.7|20853.7|20867.2|20855.2|20860.5|20848.5|24
1747750950000|2025-05-20 14:22:30|20865.9|20853.9|20867.2|20855.2|20868.2|20856.2|20865.9|20853.9|3
1747750960000|2025-05-20 14:22:40|20868.4|20856.4|20867.2|20855.2|20868.4|20856.4|20867.2|20855.2|0
1747750970000|2025-05-20 14:22:50|20867|20855|20865.9|20853.9|20867|20855|20865.7|20853.7|0
1747750980000|2025-05-20 14:23:00|20865.7|20853.7|20862.2|20850.2|20865.7|20853.7|20861.2|20849.2|8
1747750990000|2025-05-20 14:23:10|20861.2|20849.2|20861.1|20849.1|20862.6|20850.6|20861.1|20849.1|0
1747751000000|2025-05-20 14:23:20|20860.1|20848.1|20862.2|20850.2|20862.6|20850.6|20860.1|20848.1|6
1747751010000|2025-05-20 14:23:30|20861.1|20849.1|20861.8|20849.8|20864.1|20852.1|20861.1|20849.1|2
1747751020000|2025-05-20 14:23:40|||||||||5
1747751030000|2025-05-20 14:23:50|||||||||2
1747751040000|2025-05-20 14:24:00|20859.1|20847.1|20858.9|20846.9|20859.1|20847.1|20858.9|20846.9|11
1747751050000|2025-05-20 14:24:10|20857.8|20845.8|20856.8|20844.8|20858.9|20846.9|20856.8|20844.8|5
1747751060000|2025-05-20 14:24:20|20857.8|20845.8|20856.8|20844.8|20857.8|20845.8|20856.8|20844.8|5
1747751070000|2025-05-20 14:24:30|20854.7|20842.7|20852.6|20840.6|20854.7|20842.7|20852.6|20840.6|5
1747751080000|2025-05-20 14:24:40|20851.6|20839.6|20854.1|20842.1|20855.3|20843.3|20850.6|20838.6|20
1747751090000|2025-05-20 14:24:50|20855.1|20843.1|20850.5|20838.5|20855.1|20843.1|20850.5|20838.5|2
1747751100000|2025-05-20 14:25:00|20850.8|20838.8|20846.4|20834.4|20851.8|20839.8|20846.4|20834.4|27
1747751110000|2025-05-20 14:25:10|20844.7|20832.7|20828.7|20816.7|20844.7|20832.7|20825.1|20813.1|55
1747751120000|2025-05-20 14:25:20|20827.6|20815.6|20828.7|20816.7|20830.1|20818.1|20826.2|20814.2|9
1747751130000|2025-05-20 14:25:30|20828.3|20816.3|20826|20814|20828.3|20816.3|20826|20814|5
1747751140000|2025-05-20 14:25:40|20826.2|20814.2|20826.8|20814.8|20827.2|20815.2|20826|20814|3
1747751150000|2025-05-20 14:25:50|20825.5|20813.5|20824.5|20812.5|20825.8|20813.8|20823.5|20811.5|42
1747751160000|2025-05-20 14:26:00|20823.5|20811.5|20828|20816|20828|20816|20823.5|20811.5|5
1747751170000|2025-05-20 14:26:10|20829.3|20817.3|20819.5|20807.5|20829.3|20817.3|20817.4|20805.4|41
1747751180000|2025-05-20 14:26:20|20821.6|20809.6|20836.6|20824.6|20837.8|20825.8|20820.5|20808.5|12
1747751190000|2025-05-20 14:26:30|20836.4|20824.4|20834.5|20822.5|20839.3|20827.3|20834.3|20822.3|18
1747751200000|2025-05-20 14:26:40|20835.5|20823.5|20834.7|20822.7|20836.8|20824.8|20833.5|20821.5|6
1747751210000|2025-05-20 14:26:50|20835.8|20823.8|20836.8|20824.8|20838.3|20826.3|20835.8|20823.8|0
1747751220000|2025-05-20 14:27:00|20835.7|20823.7|20834.7|20822.7|20836.8|20824.8|20834.7|20822.7|1
1747751230000|2025-05-20 14:27:10|20836.8|20824.8|20837.8|20825.8|20838|20826|20836.8|20824.8|0
1747751240000|2025-05-20 14:27:20|20838|20826|20839.3|20827.3|20841.8|20829.8|20838|20826|3
1747751250000|2025-05-20 14:27:30|20840.3|20828.3|20838|20826|20841.8|20829.8|20838|20826|4
1747751260000|2025-05-20 14:27:40|20838.2|20826.2|20839.3|20827.3|20839.3|20827.3|20838.2|20826.2|5
1747751270000|2025-05-20 14:27:50|20839.1|20827.1|20841.8|20829.8|20841.8|20829.8|20839.1|20827.1|1
1747751280000|2025-05-20 14:28:00|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|0
1747751290000|2025-05-20 14:28:10|20840.5|20828.5|20840.3|20828.3|20840.5|20828.5|20839.3|20827.3|3
1747751300000|2025-05-20 14:28:20|20839.3|20827.3|20833|20821|20839.3|20827.3|20832|20820|40
1747751310000|2025-05-20 14:28:30|20832|20820|20833.2|20821.2|20833.2|20821.2|20832|20820|2
1747751320000|2025-05-20 14:28:40|20835.5|20823.5|20836.8|20824.8|20839.1|20827.1|20835.5|20823.5|5
1747751330000|2025-05-20 14:28:50|20835.5|20823.5|20835.5|20823.5|20836.8|20824.8|20833|20821|0
1747751340000|2025-05-20 14:29:00|20836.8|20824.8|20834.3|20822.3|20836.8|20824.8|20834.3|20822.3|0
1747751350000|2025-05-20 14:29:10|20834.1|20822.1|20837.8|20825.8|20838|20826|20834.1|20822.1|5
1747751360000|2025-05-20 14:29:20|20837.6|20825.6|20837.8|20825.8|20837.8|20825.8|20836.6|20824.6|1
1747751370000|2025-05-20 14:29:30|20835.1|20823.1|20835.3|20823.3|20835.3|20823.3|20830.9|20818.9|15
1747751380000|2025-05-20 14:29:40|20834.3|20822.3|20832.2|20820.2|20834.3|20822.3|20829.5|20817.5|4
1747751390000|2025-05-20 14:29:50|20832|20820|20835.9|20823.9|20835.9|20823.9|20829.7|20817.7|72
1747751400000|2025-05-20 14:30:00|20847|20827|20849.5|20837.5|20853.2|20841.2|20847|20827|19
1747751410000|2025-05-20 14:30:10|20849.1|20837.1|20847.8|20835.8|20849.1|20837.1|20846.8|20834.8|1
1747751420000|2025-05-20 14:30:20|20845.7|20833.7|20856.3|20844.3|20856.6|20844.6|20845.7|20833.7|4
1747751430000|2025-05-20 14:30:30|20855.3|20843.3|20856.3|20844.3|20856.3|20844.3|20855.3|20843.3|0
1747751440000|2025-05-20 14:30:40|20855.3|20843.3|20855.3|20843.3|20855.3|20843.3|20855.3|20843.3|0
1747751450000|2025-05-20 14:30:50|20856.3|20844.3|20854.9|20842.9|20859.5|20847.5|20854.9|20842.9|8
1747751460000|2025-05-20 14:31:00|20854.7|20842.7|20855.9|20843.9|20855.9|20843.9|20852.2|20840.2|0
1747751470000|2025-05-20 14:31:10|20856.1|20844.1|20864.9|20852.9|20867.6|20855.6|20855.9|20843.9|21
1747751480000|2025-05-20 14:31:20|20863.8|20851.8|20863.8|20851.8|20867.6|20855.6|20863.8|20851.8|5
1747751490000|2025-05-20 14:31:30|20862.8|20850.8|20862.8|20850.8|20862.8|20850.8|20861.8|20849.8|4
1747751500000|2025-05-20 14:31:40|20861.8|20849.8|20862.8|20850.8|20862.8|20850.8|20861.8|20849.8|0
1747751510000|2025-05-20 14:31:50|20865.1|20853.1|20868.4|20856.4|20870.7|20858.7|20865.1|20853.1|12
1747751520000|2025-05-20 14:32:00|20870.5|20858.5|20875.7|20863.7|20878.2|20866.2|20870.5|20858.5|19
1747751530000|2025-05-20 14:32:10|20875.5|20863.5|20875.9|20863.9|20875.9|20863.9|20873.4|20861.4|3
1747751540000|2025-05-20 14:32:20|20874.9|20862.9|20874.9|20862.9|20875.9|20863.9|20874.9|20862.9|0
1747751550000|2025-05-20 14:32:30|20870.9|20858.9|20871.1|20859.1|20871.1|20859.1|20870.9|20858.9|1
1747751560000|2025-05-20 14:32:40|20870.9|20858.9|20870.9|20858.9|20871.1|20859.1|20870.9|20858.9|0
1747751570000|2025-05-20 14:32:50|20870.7|20858.7|20869.9|20857.9|20870.9|20858.9|20869.7|20857.7|0
1747751590000|2025-05-20 14:33:10|20867.4|20855.4|20864.9|20852.9|20867.4|20855.4|20864.9|20852.9|0
1747751600000|2025-05-20 14:33:20|20866.3|20854.3|20866.1|20854.1|20867.4|20855.4|20866.1|20854.1|1
1747751610000|2025-05-20 14:33:30|20871.3|20859.3|20866.1|20854.1|20873.4|20861.4|20866.1|20854.1|9
1747751620000|2025-05-20 14:33:40|20866.3|20854.3|20866.3|20854.3|20867.8|20855.8|20866.3|20854.3|7
1747751630000|2025-05-20 14:33:50|20866.1|20854.1|20859.2|20847.2|20866.1|20854.1|20859.2|20847.2|5
1747751640000|2025-05-20 14:34:00|20859|20847|20864.2|20852.2|20864.2|20852.2|20857.8|20845.8|5
1747751650000|2025-05-20 14:34:10|20865.3|20853.3|20864.2|20852.2|20866.7|20854.7|20864.2|20852.2|0
1747751660000|2025-05-20 14:34:20|20864|20852|20866.5|20854.5|20866.5|20854.5|20864|20852|0
1747751670000|2025-05-20 14:34:30|20866.7|20854.7|20866.5|20854.5|20867.8|20855.8|20866.5|20854.5|2
1747751680000|2025-05-20 14:34:40|20865.3|20853.3|20866.5|20854.5|20866.5|20854.5|20864|20852|0
1747751690000|2025-05-20 14:34:50|20867.6|20855.6|20864.2|20852.2|20867.8|20855.8|20864|20852|0
1747751700000|2025-05-20 14:35:00|20864|20852|20863.8|20851.8|20865.5|20853.5|20862.8|20850.8|3
1747751710000|2025-05-20 14:35:10|20861.5|20849.5|20861.5|20849.5|20862.8|20850.8|20861.5|20849.5|0
1747751720000|2025-05-20 14:35:20|20860.5|20848.5|20860.3|20848.3|20861.3|20849.3|20860.3|20848.3|0
1747751730000|2025-05-20 14:35:30|20856.5|20844.5|20856.5|20844.5|20856.5|20844.5|20856.5|20844.5|0
1747751740000|2025-05-20 14:35:40|20856.7|20844.7|20860.1|20848.1|20860.1|20848.1|20856.7|20844.7|0
1747751750000|2025-05-20 14:35:50|20865.3|20853.3|20865.3|20853.3|20865.3|20853.3|20865.3|20853.3|1
1747751760000|2025-05-20 14:36:00|20864.2|20852.2|20861.5|20849.5|20866.5|20854.5|20861.5|20849.5|4
1747751770000|2025-05-20 14:36:10|20862.6|20850.6|20871.3|20859.3|20871.3|20859.3|20862.6|20850.6|10
1747751780000|2025-05-20 14:36:20|20871.1|20859.1|20873.2|20861.2|20877.1|20865.1|20871.1|20859.1|9
1747751790000|2025-05-20 14:36:30|20871.9|20859.9|20871.3|20859.3|20872.1|20860.1|20869.8|20857.8|8
1747751800000|2025-05-20 14:36:40|20871.1|20859.1|20869.8|20857.8|20871.1|20859.1|20869.8|20857.8|0
1747751810000|2025-05-20 14:36:50|20870.1|20858.1|20883.4|20871.4|20883.6|20871.6|20870.1|20858.1|46
1747751820000|2025-05-20 14:37:00|20886.1|20874.1|20888.6|20876.6|20888.6|20876.6|20884.8|20872.8|17
1747751830000|2025-05-20 14:37:10|20889|20877|20888.4|20876.4|20889.6|20877.6|20887.8|20875.8|0
1747751860000|2025-05-20 14:37:40|20889.6|20877.6|20890.9|20878.9|20890.9|20878.9|20889.6|20877.6|5
1747751870000|2025-05-20 14:37:50|20891.9|20879.9|20888.6|20876.6|20891.9|20879.9|20888.6|20876.6|0
1747751880000|2025-05-20 14:38:00|20888.2|20876.2|20882.8|20870.8|20888.2|20876.2|20882.8|20870.8|6
1747751890000|2025-05-20 14:38:10|20884.2|20872.2|20885|20873|20886.3|20874.3|20884|20872|1
1747751900000|2025-05-20 14:38:20|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|0
1747751920000|2025-05-20 14:38:40|20885|20873|20884.8|20872.8|20886.1|20874.1|20884.8|20872.8|3
1747751930000|2025-05-20 14:38:50|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|0
1747751940000|2025-05-20 14:39:00|20886.1|20874.1|20886.3|20874.3|20886.3|20874.3|20885.9|20873.9|0
1747751950000|2025-05-20 14:39:10|20886.1|20874.1|20888.8|20876.8|20888.8|20876.8|20886.1|20874.1|2
1747751960000|2025-05-20 14:39:20|20889.8|20877.8|20892.5|20880.5|20893|20881|20889.8|20877.8|9
1747751980000|2025-05-20 14:39:40|20891.5|20879.5|20892.1|20880.1|20892.5|20880.5|20891.3|20879.3|9
1747751990000|2025-05-20 14:39:50|20890.9|20878.9|20890.7|20878.7|20890.9|20878.9|20889.4|20877.4|0
1747752000000|2025-05-20 14:40:00|20890.9|20878.9|20889.4|20877.4|20892.1|20880.1|20889.4|20877.4|1
1747752010000|2025-05-20 14:40:10|20889.6|20877.6|20893.4|20881.4|20893.4|20881.4|20889.6|20877.6|0
1747752020000|2025-05-20 14:40:20|20893.1|20881.1|20893.1|20881.1|20893.1|20881.1|20893.1|20881.1|0
1747752030000|2025-05-20 14:40:30|20894.6|20882.6|20893.4|20881.4|20894.6|20882.6|20893.4|20881.4|5
1747752040000|2025-05-20 14:40:40|20894.6|20882.6|20893.4|20881.4|20897.1|20885.1|20893.4|20881.4|5
1747752050000|2025-05-20 14:40:50|20893.6|20881.6|20898.1|20886.1|20903.1|20891.1|20893.6|20881.6|41
1747752060000|2025-05-20 14:41:00|20898.4|20886.4|20899.4|20887.4|20899.4|20887.4|20898.4|20886.4|0
1747752070000|2025-05-20 14:41:10|20898.1|20886.1|20897.1|20885.1|20898.4|20886.4|20897.1|20885.1|2
1747752080000|2025-05-20 14:41:20|20898.1|20886.1|20897.1|20885.1|20898.4|20886.4|20897.1|20885.1|0
1747752090000|2025-05-20 14:41:30|20898.4|20886.4|20899.4|20887.4|20899.4|20887.4|20898.4|20886.4|0
1747752100000|2025-05-20 14:41:40|20898.1|20886.1|20898.4|20886.4|20898.4|20886.4|20898.1|20886.1|0
1747752110000|2025-05-20 14:41:50|20895.2|20883.2|20890.6|20878.6|20895.2|20883.2|20890.6|20878.6|3
1747752120000|2025-05-20 14:42:00|20890.9|20878.9|20890.9|20878.9|20890.9|20878.9|20887.1|20875.1|13
1747752130000|2025-05-20 14:42:10|20891.1|20879.1|20894.8|20882.8|20894.8|20882.8|20889.6|20877.6|3
1747752140000|2025-05-20 14:42:20|20895.8|20883.8|20894.6|20882.6|20895.8|20883.8|20894.6|20882.6|0
1747752150000|2025-05-20 14:42:30|20892.5|20880.5|20893.3|20881.3|20893.3|20881.3|20890.8|20878.8|10
1747752160000|2025-05-20 14:42:40|20892.3|20880.3|20881.3|20869.3|20892.3|20880.3|20881.3|20869.3|17
1747752170000|2025-05-20 14:42:50|20880|20868|20882.5|20870.5|20882.5|20870.5|20877.5|20865.5|2
1747752180000|2025-05-20 14:43:00|20884.8|20872.8|20887.1|20875.1|20888.3|20876.3|20883.8|20871.8|3
1747752190000|2025-05-20 14:43:10|20887.3|20875.3|20893.3|20881.3|20893.3|20881.3|20886.1|20874.1|5
1747752200000|2025-05-20 14:43:20|20892.3|20880.3|20893.3|20881.3|20893.3|20881.3|20892.3|20880.3|2
1747752210000|2025-05-20 14:43:30|20892.1|20880.1|20892.1|20880.1|20892.3|20880.3|20892.1|20880.1|0
1747752220000|2025-05-20 14:43:40|20890.8|20878.8|20893.3|20881.3|20893.3|20881.3|20887.3|20875.3|0
1747752230000|2025-05-20 14:43:50|20892.1|20880.1|20890.4|20878.4|20892.7|20880.7|20889.4|20877.4|4
1747752240000|2025-05-20 14:44:00|20890.6|20878.6|20893.3|20881.3|20894.4|20882.4|20890.4|20878.4|10
1747752250000|2025-05-20 14:44:10|20892.9|20880.9|20892.3|20880.3|20892.9|20880.9|20891.7|20879.7|3
1747752260000|2025-05-20 14:44:20|20893.3|20881.3|20893.1|20881.1|20893.3|20881.3|20892.9|20880.9|7
1747752270000|2025-05-20 14:44:30|20892.9|20880.9|20893.1|20881.1|20893.1|20881.1|20891.9|20879.9|6
1747752280000|2025-05-20 14:44:40|20892.9|20880.9|20893.5|20881.5|20893.5|20881.5|20892.9|20880.9|3
1747752290000|2025-05-20 14:44:50|20892.5|20880.5|20892.5|20880.5|20892.5|20880.5|20892.5|20880.5|1
1747752300000|2025-05-20 14:45:00|20886.3|20874.3|20894.8|20882.8|20894.8|20882.8|20886.3|20874.3|12
1747752310000|2025-05-20 14:45:10|20894.6|20882.6|20893.3|20881.3|20894.6|20882.6|20893.1|20881.1|3
1747752330000|2025-05-20 14:45:30|20892.3|20880.3|20893.3|20881.3|20894.8|20882.8|20890.8|20878.8|0
1747752340000|2025-05-20 14:45:40|20893.8|20881.8|20897.3|20885.3|20897.3|20885.3|20893.3|20881.3|5
1747752350000|2025-05-20 14:45:50|20896.9|20884.9|20896.3|20884.3|20896.9|20884.9|20894.8|20882.8|9
1747752360000|2025-05-20 14:46:00|20895.8|20883.8|20891.3|20879.3|20897.5|20885.5|20891.3|20879.3|10
1747752370000|2025-05-20 14:46:10|20892.3|20880.3|20886|20874|20892.3|20880.3|20883.7|20871.7|1
1747752380000|2025-05-20 14:46:20|20885.8|20873.8|20881.2|20869.2|20885.8|20873.8|20881.2|20869.2|2
1747752390000|2025-05-20 14:46:30|20882.3|20870.3|20881.2|20869.2|20882.3|20870.3|20881.2|20869.2|0
1747752400000|2025-05-20 14:46:40|20882.5|20870.5|20883.7|20871.7|20885.2|20873.2|20882.3|20870.3|4
1747752410000|2025-05-20 14:46:50|20885|20873|20882.5|20870.5|20885|20873|20882.5|20870.5|0
1747752420000|2025-05-20 14:47:00|20884|20872|20875.6|20863.6|20884|20872|20875.6|20863.6|6
1747752430000|2025-05-20 14:47:10|20876.7|20864.7|20875.6|20863.6|20876.7|20864.7|20875.6|20863.6|1
1747752440000|2025-05-20 14:47:20|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|0
1747752450000|2025-05-20 14:47:30|20874.4|20862.4|20875.4|20863.4|20875.8|20863.8|20874.4|20862.4|6
1747752460000|2025-05-20 14:47:40|||||||||1
1747752480000|2025-05-20 14:48:00|20874.4|20862.4|20876.7|20864.7|20877.1|20865.1|20873.3|20861.3|2
1747752490000|2025-05-20 14:48:10|20875.6|20863.6|20874.6|20862.6|20875.6|20863.6|20873.3|20861.3|3
1747752500000|2025-05-20 14:48:20|20873.3|20861.3|20874.6|20862.6|20874.6|20862.6|20873.3|20861.3|1
1747752510000|2025-05-20 14:48:30|20874.4|20862.4|20875.6|20863.6|20875.6|20863.6|20873.3|20861.3|0
1747752520000|2025-05-20 14:48:40|20874.6|20862.6|20876.9|20864.9|20876.9|20864.9|20874.6|20862.6|0
1747752530000|2025-05-20 14:48:50|20875.6|20863.6|20886.9|20874.9|20886.9|20874.9|20875.6|20863.6|8
1747752540000|2025-05-20 14:49:00|20886.4|20874.4|20896.4|20884.4|20896.4|20884.4|20884.2|20872.2|6
1747752550000|2025-05-20 14:49:10|20895.4|20883.4|20896.2|20884.2|20896.2|20884.2|20895.4|20883.4|0
1747752560000|2025-05-20 14:49:20|20895.2|20883.2|20892.9|20880.9|20895.2|20883.2|20890.2|20878.2|7
1747752570000|2025-05-20 14:49:30|20892.7|20880.7|20893.7|20881.7|20893.9|20881.9|20892.7|20880.7|2
1747752580000|2025-05-20 14:49:40|20891.7|20879.7|20891.4|20879.4|20891.7|20879.7|20891.4|20879.4|0
1747752590000|2025-05-20 14:49:50|20890.2|20878.2|20889.2|20877.2|20890.2|20878.2|20889.2|20877.2|0
1747752600000|2025-05-20 14:50:00|20888.7|20876.7|20881.7|20869.7|20888.9|20876.9|20881.7|20869.7|4
1747752610000|2025-05-20 14:50:10|20881.4|20869.4|20879.1|20867.1|20881.4|20869.4|20876.9|20864.9|2
1747752630000|2025-05-20 14:50:30|20881.6|20869.6|20882.7|20870.7|20882.7|20870.7|20880.2|20868.2|0
1747752650000|2025-05-20 14:50:50|20881.6|20869.6|20881.6|20869.6|20881.6|20869.6|20881.6|20869.6|0
1747752660000|2025-05-20 14:51:00|20881.4|20869.4|20879.1|20867.1|20881.4|20869.4|20879.1|20867.1|3
1747752670000|2025-05-20 14:51:10|20878.9|20866.9|20875.4|20863.4|20878.9|20866.9|20875.4|20863.4|0
1747752680000|2025-05-20 14:51:20|20873.3|20861.3|20874.6|20862.6|20874.6|20862.6|20873.3|20861.3|7
1747752690000|2025-05-20 14:51:30|20872.7|20860.7|20868.9|20856.9|20872.7|20860.7|20868.9|20856.9|18
1747752700000|2025-05-20 14:51:40|20869.1|20857.1|20863.7|20851.7|20869.1|20857.1|20863.7|20851.7|0
1747752710000|2025-05-20 14:51:50|20862.7|20850.7|20858.9|20846.9|20863.7|20851.7|20858.9|20846.9|3
1747752720000|2025-05-20 14:52:00|20859.1|20847.1|20858.7|20846.7|20859.1|20847.1|20858.7|20846.7|2
1747752730000|2025-05-20 14:52:10|20859.8|20847.8|20858.7|20846.7|20859.8|20847.8|20855|20843|10
1747752740000|2025-05-20 14:52:20|20857.7|20845.7|20854.6|20842.6|20860|20848|20850.8|20838.8|5
1747752750000|2025-05-20 14:52:30|20854.3|20842.3|20852.1|20840.1|20854.6|20842.6|20852.1|20840.1|1
1747752760000|2025-05-20 14:52:40|20853.3|20841.3|20854.6|20842.6|20854.6|20842.6|20853.3|20841.3|0
1747752770000|2025-05-20 14:52:50|20855.6|20843.6|20855.6|20843.6|20855.6|20843.6|20855.6|20843.6|0
1747752780000|2025-05-20 14:53:00|20856.8|20844.8|20855.6|20843.6|20856.8|20844.8|20855.6|20843.6|0
1747752800000|2025-05-20 14:53:20|20855.4|20843.4|20855.6|20843.6|20855.6|20843.6|20854.3|20842.3|1
1747752820000|2025-05-20 14:53:40|20854.6|20842.6|20854.6|20842.6|20854.6|20842.6|20854.6|20842.6|5
1747752830000|2025-05-20 14:53:50|20855.6|20843.6|20855.6|20843.6|20855.6|20843.6|20855.6|20843.6|1
1747752840000|2025-05-20 14:54:00|||||||||3
1747752860000|2025-05-20 14:54:20|20855.8|20843.8|20855.6|20843.6|20855.8|20843.8|20855.6|20843.6|0
1747752870000|2025-05-20 14:54:30|||||||||1
1747752900000|2025-05-20 14:55:00|20854.5|20842.5|20854.3|20842.3|20855.6|20843.6|20854.3|20842.3|0
1747752910000|2025-05-20 14:55:10|20854.1|20842.1|20854.5|20842.5|20854.5|20842.5|20853.1|20841.1|0
1747752920000|2025-05-20 14:55:20|20852.5|20840.5|20853.1|20841.1|20854.5|20842.5|20852|20840|2
1747752930000|2025-05-20 14:55:30|20853.3|20841.3|20854.3|20842.3|20854.3|20842.3|20853.3|20841.3|0
1747752940000|2025-05-20 14:55:40|||||||||10
1747752950000|2025-05-20 14:55:50|20860.6|20848.6|20858.1|20846.1|20860.6|20848.6|20858.1|20846.1|1
1747752960000|2025-05-20 14:56:00|20857|20845|20857|20845|20858.1|20846.1|20857|20845|0
1747752970000|2025-05-20 14:56:10|20855.8|20843.8|20859.5|20847.5|20859.5|20847.5|20855.8|20843.8|3
1747752980000|2025-05-20 14:56:20|20860.8|20848.8|20860.6|20848.6|20860.8|20848.8|20860.6|20848.6|0
1747752990000|2025-05-20 14:56:30|20860.8|20848.8|20860.8|20848.8|20865.6|20853.6|20860.8|20848.8|0
1747753000000|2025-05-20 14:56:40|20858.5|20846.5|20859.5|20847.5|20859.5|20847.5|20858.1|20846.1|1
1747753010000|2025-05-20 14:56:50|20860.6|20848.6|20859.3|20847.3|20861.6|20849.6|20858.1|20846.1|1
1747753020000|2025-05-20 14:57:00|20859.5|20847.5|20860.6|20848.6|20863.1|20851.1|20859.3|20847.3|1
1747753030000|2025-05-20 14:57:10|20859.5|20847.5|20859.5|20847.5|20859.5|20847.5|20859.5|20847.5|0
1747753040000|2025-05-20 14:57:20|20860.6|20848.6|20860.6|20848.6|20862|20850|20860.6|20848.6|0
1747753050000|2025-05-20 14:57:30|20861|20849|20863.3|20851.3|20863.3|20851.3|20860.6|20848.6|0
1747753060000|2025-05-20 14:57:40|20863.1|20851.1|20862|20850|20863.1|20851.1|20860.8|20848.8|6
1747753070000|2025-05-20 14:57:50|20860.8|20848.8|20868.1|20856.1|20868.3|20856.3|20860.8|20848.8|2
1747753080000|2025-05-20 14:58:00|20865.1|20853.1|20865.6|20853.6|20865.6|20853.6|20864.3|20852.3|3
1747753090000|2025-05-20 14:58:10|20864.1|20852.1|20865.6|20853.6|20865.6|20853.6|20864.1|20852.1|8
1747753100000|2025-05-20 14:58:20|20864.5|20852.5|20864.5|20852.5|20864.5|20852.5|20864.5|20852.5|0
1747753110000|2025-05-20 14:58:30|20863.3|20851.3|20863.3|20851.3|20863.3|20851.3|20861.2|20849.2|53
1747753120000|2025-05-20 14:58:40|20863.5|20851.5|20863.5|20851.5|20863.5|20851.5|20863.5|20851.5|2
1747753130000|2025-05-20 14:58:50|20862.2|20850.2|20861.2|20849.2|20863.5|20851.5|20861.2|20849.2|0
1747753140000|2025-05-20 14:59:00|20862.2|20850.2|20853.5|20841.5|20862.2|20850.2|20853.5|20841.5|4
1747753150000|2025-05-20 14:59:10|20852.4|20840.4|20852.2|20840.2|20853.5|20841.5|20851|20839|1
1747753160000|2025-05-20 14:59:20|20852.4|20840.4|20849.9|20837.9|20852.4|20840.4|20848.7|20836.7|2
1747753170000|2025-05-20 14:59:30|20849.7|20837.7|20849.9|20837.9|20851|20839|20849.7|20837.7|1
1747753180000|2025-05-20 14:59:40|20851|20839|20851|20839|20852|20840|20849.9|20837.9|6
1747753190000|2025-05-20 14:59:50|20855.6|20843.6|20854.5|20842.5|20857|20845|20854.1|20842.1|2
1747753200000|2025-05-20 15:00:00|20853.3|20841.3|20844.5|20832.5|20853.3|20841.3|20839.9|20827.9|28
1747753210000|2025-05-20 15:00:10|20842.4|20830.4|20837.4|20825.4|20843.5|20831.5|20837.4|20825.4|5
1747753220000|2025-05-20 15:00:20|20837|20825|20842.4|20830.4|20844.5|20832.5|20837|20825|29
1747753230000|2025-05-20 15:00:30|20843.5|20831.5|20837.4|20825.4|20843.5|20831.5|20837.2|20825.2|2
1747753240000|2025-05-20 15:00:40|20838.7|20826.7|20843.5|20831.5|20843.5|20831.5|20838.7|20826.7|1
1747753250000|2025-05-20 15:00:50|20844.7|20832.7|20843.5|20831.5|20844.7|20832.7|20842|20830|1
1747753260000|2025-05-20 15:01:00|20842.4|20830.4|20843.5|20831.5|20843.5|20831.5|20842.4|20830.4|0
1747753270000|2025-05-20 15:01:10|20844.5|20832.5|20838.5|20826.5|20844.5|20832.5|20838.5|20826.5|0
1747753280000|2025-05-20 15:01:20|20837.4|20825.4|20837.4|20825.4|20837.4|20825.4|20837.4|20825.4|1
1747753290000|2025-05-20 15:01:30|20838.5|20826.5|20843.3|20831.3|20843.3|20831.3|20837.4|20825.4|1
1747753300000|2025-05-20 15:01:40|20842.2|20830.2|20831.2|20819.2|20842.2|20830.2|20831.2|20819.2|17
1747753310000|2025-05-20 15:01:50|20832.2|20820.2|20828.9|20816.9|20832.4|20820.4|20828.9|20816.9|14
1747753320000|2025-05-20 15:02:00|20828.5|20816.5|20824.9|20812.9|20828.5|20816.5|20822.6|20810.6|11
1747753330000|2025-05-20 15:02:10|20822.9|20810.9|20827.4|20815.4|20827.8|20815.8|20822.8|20810.8|0
1747753340000|2025-05-20 15:02:20|20826.4|20814.4|20825.3|20813.3|20828.9|20816.9|20825.3|20813.3|2
1747753350000|2025-05-20 15:02:30|20826.6|20814.6|20827.8|20815.8|20829.9|20817.9|20826.6|20814.6|2
1747753360000|2025-05-20 15:02:40|20827.6|20815.6|20830.1|20818.1|20830.1|20818.1|20827.6|20815.6|3
1747753370000|2025-05-20 15:02:50|20829.1|20817.1|20827.8|20815.8|20829.1|20817.1|20827.8|20815.8|2
1747753380000|2025-05-20 15:03:00|20828.9|20816.9|20826.6|20814.6|20829.1|20817.1|20826.6|20814.6|5
1747753390000|2025-05-20 15:03:10|||||||||3
1747753400000|2025-05-20 15:03:20|20828.9|20816.9|20830.3|20818.3|20831.4|20819.4|20828.9|20816.9|3
1747753410000|2025-05-20 15:03:30|20825.3|20813.3|20824.1|20812.1|20825.3|20813.3|20824.1|20812.1|13
1747753420000|2025-05-20 15:03:40|20823.1|20811.1|20823.9|20811.9|20823.9|20811.9|20821.6|20809.6|2
1747753430000|2025-05-20 15:03:50|20822.8|20810.8|20827.8|20815.8|20827.8|20815.8|20822.8|20810.8|3
1747753440000|2025-05-20 15:04:00|20824.9|20812.9|20821.8|20809.8|20824.9|20812.9|20820.3|20808.3|4
1747753450000|2025-05-20 15:04:10|20821.6|20809.6|20827.8|20815.8|20827.8|20815.8|20821.6|20809.6|4
1747753460000|2025-05-20 15:04:20|20827.6|20815.6|20824.1|20812.1|20827.6|20815.6|20824.1|20812.1|2
1747753470000|2025-05-20 15:04:30|20822|20810|20825.3|20813.3|20826.6|20814.6|20822|20810|5
1747753480000|2025-05-20 15:04:40|20826.4|20814.4|20825.3|20813.3|20826.4|20814.4|20824.1|20812.1|4
1747753490000|2025-05-20 15:04:50|20824.1|20812.1|20829.1|20817.1|20830.3|20818.3|20824.1|20812.1|4
1747753500000|2025-05-20 15:05:00|20828.9|20816.9|20826.4|20814.4|20832.8|20820.8|20825.3|20813.3|10
1747753510000|2025-05-20 15:05:10|20825.3|20813.3|20827.8|20815.8|20827.8|20815.8|20825.3|20813.3|0
1747753520000|2025-05-20 15:05:20|20826.6|20814.6|20824.1|20812.1|20826.6|20814.6|20824.1|20812.1|8
1747753530000|2025-05-20 15:05:30|||||||||4
1747753540000|2025-05-20 15:05:40|20822|20810|20826.6|20814.6|20826.6|20814.6|20822|20810|3
1747753550000|2025-05-20 15:05:50|20826.8|20814.8|20828.9|20816.9|20828.9|20816.9|20826.8|20814.8|2
1747753560000|2025-05-20 15:06:00|20826.4|20814.4|20825.1|20813.1|20826.4|20814.4|20824.1|20812.1|2
1747753570000|2025-05-20 15:06:10|20824.1|20812.1|20824.1|20812.1|20824.1|20812.1|20824.1|20812.1|21
1747753580000|2025-05-20 15:06:20|20819.9|20807.9|20817.2|20805.2|20819.9|20807.9|20814.9|20802.9|62
1747753590000|2025-05-20 15:06:30|20817.6|20805.6|20821|20809|20822.2|20810.2|20817.6|20805.6|1
1747753600000|2025-05-20 15:06:40|20823.2|20811.2|20822.2|20810.2|20823.2|20811.2|20822.2|20810.2|0
1747753610000|2025-05-20 15:06:50|20819.9|20807.9|20818.2|20806.2|20819.9|20807.9|20817.2|20805.2|2
1747753620000|2025-05-20 15:07:00|20817.2|20805.2|20819.9|20807.9|20819.9|20807.9|20817.2|20805.2|6
1747753630000|2025-05-20 15:07:10|||||||||5
1747753640000|2025-05-20 15:07:20|20813.9|20801.9|20812.8|20800.8|20813.9|20801.9|20812.8|20800.8|9
1747753650000|2025-05-20 15:07:30|20816.2|20804.2|20812.8|20800.8|20816.2|20804.2|20812.8|20800.8|7
1747753660000|2025-05-20 15:07:40|20810.8|20798.8|20809.9|20797.9|20810.8|20798.8|20805.6|20793.6|50
1747753670000|2025-05-20 15:07:50|20811|20799|20807.6|20795.6|20811|20799|20807.6|20795.6|3
1747753680000|2025-05-20 15:08:00|20808.7|20796.7|20806.6|20794.6|20808.7|20796.7|20806.6|20794.6|1
1747753690000|2025-05-20 15:08:10|20805.6|20793.6|20813.9|20801.9|20813.9|20801.9|20805.6|20793.6|4
1747753700000|2025-05-20 15:08:20|20815.1|20803.1|20812.6|20800.6|20815.1|20803.1|20812.6|20800.6|1
1747753710000|2025-05-20 15:08:30|20812.9|20800.9|20811.6|20799.6|20815.4|20803.4|20811.6|20799.6|2
1747753720000|2025-05-20 15:08:40|20812.6|20800.6|20812.8|20800.8|20813.9|20801.9|20812.6|20800.6|1
1747753730000|2025-05-20 15:08:50|20814.1|20802.1|20813.9|20801.9|20814.1|20802.1|20813.9|20801.9|0
1747753740000|2025-05-20 15:09:00|20813.7|20801.7|20817.6|20805.6|20817.6|20805.6|20813.7|20801.7|4
1747753750000|2025-05-20 15:09:10|20817.8|20805.8|20817.4|20805.4|20818.9|20806.9|20815.3|20803.3|4
1747753760000|2025-05-20 15:09:20|20817.6|20805.6|20816.4|20804.4|20817.6|20805.6|20816.2|20804.2|2
1747753770000|2025-05-20 15:09:30|20816.6|20804.6|20817.8|20805.8|20820.3|20808.3|20816.6|20804.6|4
1747753780000|2025-05-20 15:09:40|20817.6|20805.6|20820.3|20808.3|20821.4|20809.4|20817.6|20805.6|3
1747753790000|2025-05-20 15:09:50|20820.1|20808.1|20820.3|20808.3|20820.3|20808.3|20816.6|20804.6|3
1747753800000|2025-05-20 15:10:00|20820.1|20808.1|20822.4|20810.4|20822.4|20810.4|20820.1|20808.1|5
1747753810000|2025-05-20 15:10:10|20821.2|20809.2|20826.8|20814.8|20826.8|20814.8|20820.7|20808.7|13
1747753820000|2025-05-20 15:10:20|20825.5|20813.5|20820.7|20808.7|20825.5|20813.5|20820.7|20808.7|2
1747753830000|2025-05-20 15:10:30|20819.7|20807.7|20818.9|20806.9|20819.7|20807.7|20818.7|20806.7|2
1747753840000|2025-05-20 15:10:40|20819.1|20807.1|20816.4|20804.4|20819.1|20807.1|20816.4|20804.4|5
1747753850000|2025-05-20 15:10:50|20822|20810|20826.8|20814.8|20826.8|20814.8|20821|20809|6
1747753860000|2025-05-20 15:11:00|20827.8|20815.8|20824.3|20812.3|20827.8|20815.8|20824.3|20812.3|1
1747753870000|2025-05-20 15:11:10|20823.2|20811.2|20826.6|20814.6|20826.6|20814.6|20822|20810|4
1747753880000|2025-05-20 15:11:20|20826.8|20814.8|20824.3|20812.3|20826.8|20814.8|20824.3|20812.3|4
1747753890000|2025-05-20 15:11:30|20825.5|20813.5|20815.7|20803.7|20825.5|20813.5|20815.7|20803.7|6
1747753900000|2025-05-20 15:11:40|20814.7|20802.7|20817.8|20805.8|20818.9|20806.9|20814.7|20802.7|4
1747753910000|2025-05-20 15:11:50|20818.9|20806.9|20814.9|20802.9|20819.5|20807.5|20814.9|20802.9|29
1747753920000|2025-05-20 15:12:00|20813.7|20801.7|20811.2|20799.2|20813.7|20801.7|20811.2|20799.2|12
1747753930000|2025-05-20 15:12:10|20811.4|20799.4|20814.7|20802.7|20819.5|20807.5|20811.4|20799.4|3
1747753940000|2025-05-20 15:12:20|20812.4|20800.4|20810.3|20798.3|20812.4|20800.4|20809.1|20797.1|2
1747753950000|2025-05-20 15:12:30|20809.3|20797.3|20807.8|20795.8|20810.3|20798.3|20806.6|20794.6|1
1747753960000|2025-05-20 15:12:40|20806.6|20794.6|20808.7|20796.7|20808.7|20796.7|20806.6|20794.6|2
1747753970000|2025-05-20 15:12:50|20807.8|20795.8|20810.1|20798.1|20810.3|20798.3|20807.8|20795.8|3
1747753980000|2025-05-20 15:13:00|20809.1|20797.1|20809.1|20797.1|20809.1|20797.1|20809.1|20797.1|2
1747753990000|2025-05-20 15:13:10|20808.6|20796.6|20806.6|20794.6|20808.6|20796.6|20806.6|20794.6|5
1747754000000|2025-05-20 15:13:20|20806.4|20794.4|20810.1|20798.1|20810.1|20798.1|20806.4|20794.4|20
1747754010000|2025-05-20 15:13:30|20809.9|20797.9|20806.4|20794.4|20810.1|20798.1|20806.4|20794.4|0
1747754020000|2025-05-20 15:13:40|20806.1|20794.1|20808.4|20796.4|20808.6|20796.6|20806.1|20794.1|5
1747754030000|2025-05-20 15:13:50|20807.4|20795.4|20804.9|20792.9|20807.4|20795.4|20803.6|20791.6|17
1747754040000|2025-05-20 15:14:00|20803.6|20791.6|20807.2|20795.2|20807.2|20795.2|20803.6|20791.6|9
1747754050000|2025-05-20 15:14:10|20808.2|20796.2|20809.5|20797.5|20809.7|20797.7|20807.2|20795.2|4
1747754060000|2025-05-20 15:14:20|20809.7|20797.7|20808.2|20796.2|20809.7|20797.7|20807.2|20795.2|3
1747754070000|2025-05-20 15:14:30|20807.2|20795.2|20807.4|20795.4|20808.4|20796.4|20807.2|20795.2|5
1747754080000|2025-05-20 15:14:40|20806.1|20794.1|20805.1|20793.1|20806.1|20794.1|20803.6|20791.6|6
1747754090000|2025-05-20 15:14:50|20804.1|20792.1|20809.9|20797.9|20809.9|20797.9|20804.1|20792.1|2
1747754100000|2025-05-20 15:15:00|20811.1|20799.1|20808.8|20796.8|20811.1|20799.1|20808.8|20796.8|2
1747754110000|2025-05-20 15:15:10|20808.6|20796.6|20807.6|20795.6|20808.6|20796.6|20807.6|20795.6|0
1747754120000|2025-05-20 15:15:20|20807.8|20795.8|20807.8|20795.8|20809.1|20797.1|20807.8|20795.8|1
1747754130000|2025-05-20 15:15:30|20809.9|20797.9|20807.4|20795.4|20810.1|20798.1|20807.4|20795.4|6
1747754140000|2025-05-20 15:15:40|20806.3|20794.3|20806.1|20794.1|20806.3|20794.3|20806.1|20794.1|0
1747754150000|2025-05-20 15:15:50|20804.9|20792.9|20806.3|20794.3|20806.3|20794.3|20804.9|20792.9|2
1747754160000|2025-05-20 15:16:00|20805.3|20793.3|20810.9|20798.9|20811.1|20799.1|20805.3|20793.3|2
1747754170000|2025-05-20 15:16:10|20809.9|20797.9|20808.8|20796.8|20809.9|20797.9|20806.3|20794.3|2
1747754180000|2025-05-20 15:16:20|20808.6|20796.6|20806.3|20794.3|20808.6|20796.6|20806.3|20794.3|1
1747754190000|2025-05-20 15:16:30|20806.1|20794.1|20806.1|20794.1|20806.1|20794.1|20806.1|20794.1|4
1747754200000|2025-05-20 15:16:40|20806.3|20794.3|20804.9|20792.9|20806.3|20794.3|20804.9|20792.9|2
1747754210000|2025-05-20 15:16:50|20805.3|20793.3|20807.4|20795.4|20807.6|20795.6|20804|20792|0
1747754220000|2025-05-20 15:17:00|20807.6|20795.6|20808.6|20796.6|20809.7|20797.7|20807.6|20795.6|0
1747754230000|2025-05-20 15:17:10|20810.7|20798.7|20807.2|20795.2|20810.7|20798.7|20807.2|20795.2|1
1747754240000|2025-05-20 15:17:20|20807.4|20795.4|20807|20795|20807.4|20795.4|20805.7|20793.7|4
1747754250000|2025-05-20 15:17:30|20806.9|20794.9|20811.9|20799.9|20812.2|20800.2|20806.9|20794.9|2
1747754260000|2025-05-20 15:17:40|20810.7|20798.7|20813.2|20801.2|20815.3|20803.3|20810.7|20798.7|10
1747754270000|2025-05-20 15:17:50|20814.2|20802.2|20814|20802|20814.2|20802.2|20813.2|20801.2|2
1747754280000|2025-05-20 15:18:00|20813|20801|20813|20801|20813|20801|20811.7|20799.7|3
1747754290000|2025-05-20 15:18:10|20811.9|20799.9|20806.9|20794.9|20811.9|20799.9|20806.9|20794.9|1
1747754300000|2025-05-20 15:18:20|20804.9|20792.9|20804.7|20792.7|20806.9|20794.9|20804.7|20792.7|3
1747754310000|2025-05-20 15:18:30|20805.7|20793.7|20803.6|20791.6|20805.7|20793.7|20803.6|20791.6|14
1747754320000|2025-05-20 15:18:40|20805.7|20793.7|20804.9|20792.9|20805.9|20793.9|20803.6|20791.6|9
1747754330000|2025-05-20 15:18:50|20804.7|20792.7|20808.4|20796.4|20808.4|20796.4|20804.7|20792.7|5
1747754340000|2025-05-20 15:19:00|20808.2|20796.2|20807.4|20795.4|20808.2|20796.2|20807.2|20795.2|0
1747754350000|2025-05-20 15:19:10|20806.3|20794.3|20805.9|20793.9|20806.3|20794.3|20804.9|20792.9|1
1747754360000|2025-05-20 15:19:20|20806.1|20794.1|20805.7|20793.7|20809.6|20797.6|20805.7|20793.7|15
1747754370000|2025-05-20 15:19:30|20804.6|20792.6|20805.7|20793.7|20805.7|20793.7|20803.6|20791.6|18
1747754380000|2025-05-20 15:19:40|20806.9|20794.9|20808|20796|20809.2|20797.2|20806.9|20794.9|2
1747754390000|2025-05-20 15:19:50|20809.2|20797.2|20811.7|20799.7|20811.7|20799.7|20809.2|20797.2|1
1747754400000|2025-05-20 15:20:00|20810.5|20798.5|20811.9|20799.9|20811.9|20799.9|20810.5|20798.5|3
1747754410000|2025-05-20 15:20:10|20811.7|20799.7|20810.5|20798.5|20811.7|20799.7|20810.5|20798.5|0
1747754420000|2025-05-20 15:20:20|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|1
1747754430000|2025-05-20 15:20:30|20808|20796|20810.5|20798.5|20810.5|20798.5|20808|20796|1
1747754440000|2025-05-20 15:20:40|20809.4|20797.4|20827.5|20815.5|20831.1|20819.1|20809.4|20797.4|19
1747754450000|2025-05-20 15:20:50|20828.6|20816.6|20828.8|20816.8|20831.5|20819.5|20827.5|20815.5|29
1747754460000|2025-05-20 15:21:00|20826.5|20814.5|20826.5|20814.5|20829|20817|20825.3|20813.3|3
1747754470000|2025-05-20 15:21:10|20826.9|20814.9|20819.2|20807.2|20826.9|20814.9|20818|20806|5
1747754480000|2025-05-20 15:21:20|20819.6|20807.6|20821.9|20809.9|20821.9|20809.9|20819.6|20807.6|2
1747754490000|2025-05-20 15:21:30|20825.3|20813.3|20825.5|20813.5|20825.5|20813.5|20825.3|20813.3|6
1747754510000|2025-05-20 15:21:50|20826.5|20814.5|20829|20817|20829|20817|20826.5|20814.5|0
1747754520000|2025-05-20 15:22:00|20826.5|20814.5|20836.1|20824.1|20837.3|20825.3|20826.5|20814.5|38
1747754530000|2025-05-20 15:22:10|20835.9|20823.9|20833.8|20821.8|20836.1|20824.1|20833.8|20821.8|2
1747754540000|2025-05-20 15:22:20|20832.7|20820.7|20833.6|20821.6|20833.6|20821.6|20832.3|20820.3|9
1747754550000|2025-05-20 15:22:30|20833.8|20821.8|20834.8|20822.8|20834.8|20822.8|20833.8|20821.8|3
1747754560000|2025-05-20 15:22:40|20833.8|20821.8|20836.1|20824.1|20838.4|20826.4|20833.8|20821.8|9
1747754570000|2025-05-20 15:22:50|20835.9|20823.9|20837.1|20825.1|20837.1|20825.1|20834.6|20822.6|5
1747754580000|2025-05-20 15:23:00|20836.1|20824.1|20837.1|20825.1|20837.1|20825.1|20834.8|20822.8|0
1747754590000|2025-05-20 15:23:10|20835.9|20823.9|20836.9|20824.9|20837.1|20825.1|20835.9|20823.9|5
1747754600000|2025-05-20 15:23:20|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|0
1747754610000|2025-05-20 15:23:30|20838.4|20826.4|20838.4|20826.4|20839.4|20827.4|20834.8|20822.8|8
1747754620000|2025-05-20 15:23:40|20837.3|20825.3|20835.5|20823.5|20843.4|20831.4|20835.2|20823.2|14
1747754630000|2025-05-20 15:23:50|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|0
1747754640000|2025-05-20 15:24:00|20837.5|20825.5|20841.5|20829.5|20841.7|20829.7|20837.5|20825.5|6
1747754650000|2025-05-20 15:24:10|20840.4|20828.4|20834.4|20822.4|20840.4|20828.4|20834.2|20822.2|3
1747754660000|2025-05-20 15:24:20|20833.2|20821.2|20835.7|20823.7|20835.7|20823.7|20833.2|20821.2|3
1747754670000|2025-05-20 15:24:30|20834.4|20822.4|20835.4|20823.4|20836.7|20824.7|20834.4|20822.4|2
1747754680000|2025-05-20 15:24:40|20836.5|20824.5|20839|20827|20839|20827|20836.5|20824.5|3
1747754690000|2025-05-20 15:24:50|20836.9|20824.9|20835.2|20823.2|20837.9|20825.9|20835.2|20823.2|1
1747754700000|2025-05-20 15:25:00|20834.2|20822.2|20839.2|20827.2|20839.2|20827.2|20833.2|20821.2|1
1747754710000|2025-05-20 15:25:10|20839.4|20827.4|20839.2|20827.2|20841.5|20829.5|20839.2|20827.2|0
1747754720000|2025-05-20 15:25:20|20839.4|20827.4|20836.5|20824.5|20839.4|20827.4|20836.5|20824.5|1
1747754730000|2025-05-20 15:25:30|20834.2|20822.2|20831.7|20819.7|20834.2|20822.2|20831.3|20819.3|4
1747754740000|2025-05-20 15:25:40|20831.9|20819.9|20836.9|20824.9|20836.9|20824.9|20831.7|20819.7|1
1747754750000|2025-05-20 15:25:50|20836.7|20824.7|20841.5|20829.5|20841.5|20829.5|20836.7|20824.7|3
1747754760000|2025-05-20 15:26:00|20840.2|20828.2|20842.7|20830.7|20842.7|20830.7|20839.4|20827.4|4
1747754770000|2025-05-20 15:26:10|20840.4|20828.4|20842.7|20830.7|20842.7|20830.7|20840.4|20828.4|8
1747754780000|2025-05-20 15:26:20|20842.5|20830.5|20837.9|20825.9|20842.5|20830.5|20837.9|20825.9|0
1747754790000|2025-05-20 15:26:30|20838.1|20826.1|20839|20827|20839.2|20827.2|20838.1|20826.1|1
1747754800000|2025-05-20 15:26:40|20839.2|20827.2|20839|20827|20839.2|20827.2|20839|20827|1
1747754810000|2025-05-20 15:26:50|20837.9|20825.9|20836.7|20824.7|20837.9|20825.9|20836.7|20824.7|0
1747754820000|2025-05-20 15:27:00|20835.6|20823.6|20835.9|20823.9|20836.9|20824.9|20834.6|20822.6|0
1747754830000|2025-05-20 15:27:10|20834.8|20822.8|20833.6|20821.6|20834.8|20822.8|20833.6|20821.6|5
1747754840000|2025-05-20 15:27:20|20835.9|20823.9|20837.1|20825.1|20837.1|20825.1|20835.9|20823.9|1
1747754850000|2025-05-20 15:27:30|20836.1|20824.1|20837.3|20825.3|20837.3|20825.3|20836.1|20824.1|9
1747754860000|2025-05-20 15:27:40|20838.6|20826.6|20839.6|20827.6|20839.6|20827.6|20838.6|20826.6|1
1747754870000|2025-05-20 15:27:50|20839.8|20827.8|20841.1|20829.1|20841.1|20829.1|20839.8|20827.8|4
1747754880000|2025-05-20 15:28:00|20844.6|20832.6|20843.6|20831.6|20844.8|20832.8|20843.6|20831.6|4
1747754890000|2025-05-20 15:28:10|20842.1|20830.1|20834.8|20822.8|20843.3|20831.3|20834.8|20822.8|10
1747754900000|2025-05-20 15:28:20|||||||||1
1747754910000|2025-05-20 15:28:30|20833.6|20821.6|20834.8|20822.8|20834.8|20822.8|20833.6|20821.6|1
1747754930000|2025-05-20 15:28:50|20835.8|20823.8|20840.6|20828.6|20840.6|20828.6|20835.8|20823.8|8
1747754940000|2025-05-20 15:29:00|20839.4|20827.4|20838.1|20826.1|20839.4|20827.4|20837.9|20825.9|1
1747754950000|2025-05-20 15:29:10|20839.2|20827.2|20841.9|20829.9|20841.9|20829.9|20839|20827|5
1747754960000|2025-05-20 15:29:20|20840.4|20828.4|20840.4|20828.4|20841.7|20829.7|20840.4|20828.4|0
1747754980000|2025-05-20 15:29:40|20842.9|20830.9|20842.7|20830.7|20843.7|20831.7|20841.7|20829.7|4
1747754990000|2025-05-20 15:29:50|20844|20832|20842.7|20830.7|20844|20832|20842.7|20830.7|3
1747755000000|2025-05-20 15:30:00|20841.7|20829.7|20837.7|20825.7|20842.7|20830.7|20837.7|20825.7|5
1747755010000|2025-05-20 15:30:10|20838.9|20826.9|20835.6|20823.6|20838.9|20826.9|20835.6|20823.6|5
1747755020000|2025-05-20 15:30:20|20837.7|20825.7|20838.1|20826.1|20838.1|20826.1|20836.9|20824.9|3
1747755050000|2025-05-20 15:30:50|20840.8|20828.8|20840.6|20828.6|20840.8|20828.8|20840.6|20828.6|6
1747755060000|2025-05-20 15:31:00|20840.8|20828.8|20840.6|20828.6|20840.8|20828.8|20840.6|20828.6|4
1747755070000|2025-05-20 15:31:10|||||||||1
1747755080000|2025-05-20 15:31:20|20839.4|20827.4|20838.1|20826.1|20839.4|20827.4|20838.1|20826.1|4
1747755100000|2025-05-20 15:31:40|20836.9|20824.9|20835.8|20823.8|20836.9|20824.9|20835.6|20823.6|31
1747755110000|2025-05-20 15:31:50|20837.1|20825.1|20838.3|20826.3|20839.6|20827.6|20837.1|20825.1|1
1747755120000|2025-05-20 15:32:00|20837.3|20825.3|20842.9|20830.9|20842.9|20830.9|20837.3|20825.3|8
1747755130000|2025-05-20 15:32:10|20841.9|20829.9|20841.9|20829.9|20841.9|20829.9|20841.9|20829.9|3
1747755140000|2025-05-20 15:32:20|20842.1|20830.1|20842.3|20830.3|20843.3|20831.3|20842.1|20830.1|0
1747755150000|2025-05-20 15:32:30|20842.5|20830.5|20843.5|20831.5|20843.5|20831.5|20842.5|20830.5|0
1747755170000|2025-05-20 15:32:50|||||||||2
1747755180000|2025-05-20 15:33:00|20840.8|20828.8|20840.8|20828.8|20840.8|20828.8|20840.8|20828.8|7
1747755200000|2025-05-20 15:33:20|20838.7|20826.7|20840.8|20828.8|20840.8|20828.8|20838.5|20826.5|2
1747755210000|2025-05-20 15:33:30|20839.8|20827.8|20840.8|20828.8|20840.8|20828.8|20839.8|20827.8|2
1747755220000|2025-05-20 15:33:40|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|20839.8|20827.8|0
1747755230000|2025-05-20 15:33:50|20839.6|20827.6|20837.1|20825.1|20839.6|20827.6|20837.1|20825.1|2
1747755240000|2025-05-20 15:34:00|20836.8|20824.8|20837.3|20825.3|20837.3|20825.3|20836.8|20824.8|1
1747755250000|2025-05-20 15:34:10|20841|20829|20842.1|20830.1|20842.1|20830.1|20841|20829|11
1747755260000|2025-05-20 15:34:20|20842.3|20830.3|20842.3|20830.3|20842.3|20830.3|20842.3|20830.3|0
1747755270000|2025-05-20 15:34:30|20842.1|20830.1|20841|20829|20842.1|20830.1|20841|20829|0
1747755280000|2025-05-20 15:34:40|20842.3|20830.3|20843.3|20831.3|20843.3|20831.3|20842.3|20830.3|0
1747755290000|2025-05-20 15:34:50|20844.3|20832.3|20844.3|20832.3|20844.3|20832.3|20844.3|20832.3|1
1747755300000|2025-05-20 15:35:00|20844.6|20832.6|20847.9|20835.9|20848.9|20836.9|20844.6|20832.6|5
1747755310000|2025-05-20 15:35:10|20845.8|20833.8|20850.4|20838.4|20850.6|20838.6|20845.8|20833.8|5
1747755320000|2025-05-20 15:35:20|20849.3|20837.3|20848.3|20836.3|20850.6|20838.6|20847.3|20835.3|2
1747755330000|2025-05-20 15:35:30|20846|20834|20851.8|20839.8|20851.8|20839.8|20846|20834|0
1747755340000|2025-05-20 15:35:40|20850.8|20838.8|20846.8|20834.8|20850.8|20838.8|20846.8|20834.8|4
1747755350000|2025-05-20 15:35:50|20845.6|20833.6|20843.3|20831.3|20845.8|20833.8|20842.3|20830.3|3
1747755360000|2025-05-20 15:36:00|20843.5|20831.5|20842.3|20830.3|20844.3|20832.3|20842.3|20830.3|1
1747755370000|2025-05-20 15:36:10|20844.3|20832.3|20844.5|20832.5|20844.5|20832.5|20844.3|20832.3|0
1747755380000|2025-05-20 15:36:20|20844.3|20832.3|20843.3|20831.3|20844.3|20832.3|20843.3|20831.3|0
1747755390000|2025-05-20 15:36:30|20844.3|20832.3|20844.3|20832.3|20844.3|20832.3|20844.3|20832.3|0
1747755400000|2025-05-20 15:36:40|20843.3|20831.3|20843.3|20831.3|20843.3|20831.3|20843.3|20831.3|0
1747755410000|2025-05-20 15:36:50|20843.1|20831.1|20843.3|20831.3|20843.3|20831.3|20843.1|20831.1|0
1747755420000|2025-05-20 15:37:00|20844.3|20832.3|20844.5|20832.5|20844.5|20832.5|20844.3|20832.3|0
1747755430000|2025-05-20 15:37:10|20845.6|20833.6|20845.6|20833.6|20845.6|20833.6|20845.6|20833.6|7
1747755440000|2025-05-20 15:37:20|20845.8|20833.8|20847.7|20835.7|20849.1|20837.1|20845.8|20833.8|0
1747755450000|2025-05-20 15:37:30|20847.9|20835.9|20849.1|20837.1|20849.1|20837.1|20847.9|20835.9|1
1747755460000|2025-05-20 15:37:40|20850.2|20838.2|20853.9|20841.9|20853.9|20841.9|20850.2|20838.2|4
1747755470000|2025-05-20 15:37:50|20853.5|20841.5|20849.9|20837.9|20853.9|20841.9|20849.9|20837.9|0
1747755480000|2025-05-20 15:38:00|||||||||1
1747755490000|2025-05-20 15:38:10|20850.2|20838.2|20849.9|20837.9|20850.2|20838.2|20849.9|20837.9|4
1747755500000|2025-05-20 15:38:20|20844.9|20832.9|20845.1|20833.1|20845.1|20833.1|20843.9|20831.9|12
1747755510000|2025-05-20 15:38:30|20844.9|20832.9|20848.9|20836.9|20848.9|20836.9|20844.9|20832.9|5
1747755520000|2025-05-20 15:38:40|20849.9|20837.9|20849.9|20837.9|20849.9|20837.9|20849.9|20837.9|10
1747755530000|2025-05-20 15:38:50|20851|20839|20852.4|20840.4|20852.4|20840.4|20851|20839|0
1747755540000|2025-05-20 15:39:00|20852.2|20840.2|20854.7|20842.7|20854.7|20842.7|20852.2|20840.2|2
1747755570000|2025-05-20 15:39:30|20854.5|20842.5|20854.7|20842.7|20854.7|20842.7|20854.5|20842.5|0
1747755590000|2025-05-20 15:39:50|20855.8|20843.8|20854.9|20842.9|20858.3|20846.3|20854.9|20842.9|7
1747755600000|2025-05-20 15:40:00|20855.1|20843.1|20854.9|20842.9|20855.1|20843.1|20854.7|20842.7|2
1747755610000|2025-05-20 15:40:10|20854.7|20842.7|20854.9|20842.9|20854.9|20842.9|20852.4|20840.4|0
1747755620000|2025-05-20 15:40:20|20853.9|20841.9|20854.9|20842.9|20854.9|20842.9|20853.5|20841.5|0
1747755630000|2025-05-20 15:40:30|20853.5|20841.5|20849.9|20837.9|20854.9|20842.9|20849.9|20837.9|1
1747755640000|2025-05-20 15:40:40|20849.7|20837.7|20844.9|20832.9|20849.9|20837.9|20843.9|20831.9|0
1747755650000|2025-05-20 15:40:50|20843.9|20831.9|20843.9|20831.9|20843.9|20831.9|20842.6|20830.6|0
1747755660000|2025-05-20 15:41:00|20843.5|20831.5|20835.6|20823.6|20843.5|20831.5|20835.6|20823.6|5
1747755680000|2025-05-20 15:41:20|20836.6|20824.6|20837.8|20825.8|20837.8|20825.8|20835.6|20823.6|3
1747755690000|2025-05-20 15:41:30|20837.6|20825.6|20837.8|20825.8|20837.8|20825.8|20836.8|20824.8|0
1747755700000|2025-05-20 15:41:40|20836.8|20824.8|20836.6|20824.6|20836.8|20824.8|20836.6|20824.6|0
1747755710000|2025-05-20 15:41:50|20835.6|20823.6|20835.6|20823.6|20835.6|20823.6|20835.6|20823.6|3
1747755720000|2025-05-20 15:42:00|20835.5|20823.5|20830.3|20818.3|20835.5|20823.5|20829.3|20817.3|5
1747755730000|2025-05-20 15:42:10|20830.5|20818.5|20829.3|20817.3|20830.5|20818.5|20829.3|20817.3|0
1747755740000|2025-05-20 15:42:20|20829.5|20817.5|20829.3|20817.3|20829.5|20817.5|20829.3|20817.3|1
1747755770000|2025-05-20 15:42:50|20829.1|20817.1|20828|20816|20829.1|20817.1|20828|20816|0
1747755780000|2025-05-20 15:43:00|20829.1|20817.1|20830.5|20818.5|20830.5|20818.5|20829.1|20817.1|2
1747755790000|2025-05-20 15:43:10|20829.3|20817.3|20828|20816|20829.3|20817.3|20828|20816|0
1747755800000|2025-05-20 15:43:20|20826|20814|20830.8|20818.8|20830.8|20818.8|20826|20814|4
1747755820000|2025-05-20 15:43:40|20829.7|20817.7|20828.3|20816.3|20829.7|20817.7|20827.2|20815.2|0
1747755830000|2025-05-20 15:43:50|20828.5|20816.5|20830.5|20818.5|20830.5|20818.5|20828.5|20816.5|0
1747755850000|2025-05-20 15:44:10|20832.6|20820.6|20834.7|20822.7|20835.7|20823.7|20832.6|20820.6|2
1747755860000|2025-05-20 15:44:20|20834.5|20822.5|20835.7|20823.7|20836|20824|20833.5|20821.5|2
1747755870000|2025-05-20 15:44:30|20836|20824|20835.7|20823.7|20836|20824|20835.7|20823.7|0
1747755880000|2025-05-20 15:44:40|20833.5|20821.5|20835.7|20823.7|20835.7|20823.7|20833.5|20821.5|1
1747755890000|2025-05-20 15:44:50|20836|20824|20833.5|20821.5|20836|20824|20833.5|20821.5|1
1747755900000|2025-05-20 15:45:00|20835.5|20823.5|20833.5|20821.5|20835.7|20823.7|20833.5|20821.5|3
1747755940000|2025-05-20 15:45:40|20833.4|20821.4|20834.7|20822.7|20835.5|20823.5|20833.4|20821.4|1
1747755950000|2025-05-20 15:45:50|20835.9|20823.9|20836.8|20824.8|20836.8|20824.8|20835.9|20823.9|2
1747755960000|2025-05-20 15:46:00|20835.7|20823.7|20835.7|20823.7|20835.7|20823.7|20835.7|20823.7|0
1747755970000|2025-05-20 15:46:10|20834.7|20822.7|20835.7|20823.7|20835.7|20823.7|20834.7|20822.7|0
1747755980000|2025-05-20 15:46:20|20834.7|20822.7|20833.4|20821.4|20834.7|20822.7|20833.4|20821.4|0
1747756000000|2025-05-20 15:46:40|20830.5|20818.5|20823.9|20811.9|20830.5|20818.5|20823.9|20811.9|7
1747756010000|2025-05-20 15:46:50|20826.4|20814.4|20823|20811|20826.4|20814.4|20818.5|20806.5|7
1747756020000|2025-05-20 15:47:00|20823.5|20811.5|20821|20809|20824.5|20812.5|20821|20809|0
1747756030000|2025-05-20 15:47:10|20820.7|20808.7|20818.2|20806.2|20820.7|20808.7|20818.2|20806.2|0
1747756040000|2025-05-20 15:47:20|20817.2|20805.2|20817.2|20805.2|20817.2|20805.2|20817.2|20805.2|2
1747756050000|2025-05-20 15:47:30|20817|20805|20817|20805|20817|20805|20817|20805|5
1747756060000|2025-05-20 15:47:40|20817.2|20805.2|20819.5|20807.5|20819.5|20807.5|20817.2|20805.2|1
1747756070000|2025-05-20 15:47:50|20818.5|20806.5|20819.5|20807.5|20821.8|20809.8|20817.2|20805.2|4
1747756090000|2025-05-20 15:48:10|20819.7|20807.7|20819.5|20807.5|20819.7|20807.7|20818.5|20806.5|1
1747756100000|2025-05-20 15:48:20|20818.4|20806.4|20818.4|20806.4|20819.5|20807.5|20818.4|20806.4|0
1747756110000|2025-05-20 15:48:30|20819.5|20807.5|20819.7|20807.7|20819.7|20807.7|20819.5|20807.5|2
1747756120000|2025-05-20 15:48:40|20819.5|20807.5|20818.4|20806.4|20819.5|20807.5|20818.4|20806.4|2
1747756130000|2025-05-20 15:48:50|20819.7|20807.7|20819.7|20807.7|20819.7|20807.7|20819.7|20807.7|0
1747756140000|2025-05-20 15:49:00|20822|20810|20817.2|20805.2|20822|20810|20817.2|20805.2|2
1747756150000|2025-05-20 15:49:10|20817.4|20805.4|20819.7|20807.7|20819.7|20807.7|20817.4|20805.4|0
1747756160000|2025-05-20 15:49:20|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|20818.4|20806.4|0
1747756170000|2025-05-20 15:49:30|20817.2|20805.2|20817.2|20805.2|20818.7|20806.7|20817.2|20805.2|1
1747756180000|2025-05-20 15:49:40|20819.7|20807.7|20821.8|20809.8|20821.8|20809.8|20819.5|20807.5|3
1747756190000|2025-05-20 15:49:50|20822|20810|20825.1|20813.1|20827.6|20815.6|20822|20810|3
1747756200000|2025-05-20 15:50:00|20825.3|20813.3|20824.9|20812.9|20826.3|20814.3|20824.9|20812.9|1
1747756210000|2025-05-20 15:50:10|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|0
1747756240000|2025-05-20 15:50:40|||||||||1
1747756250000|2025-05-20 15:50:50|20822.6|20810.6|20821.6|20809.6|20823.8|20811.8|20820.5|20808.5|19
1747756260000|2025-05-20 15:51:00|20821.5|20809.5|20821.8|20809.8|20821.8|20809.8|20821.5|20809.5|0
1747756270000|2025-05-20 15:51:10|20823.8|20811.8|20825.1|20813.1|20825.1|20813.1|20823.8|20811.8|1
1747756280000|2025-05-20 15:51:20|20827.6|20815.6|20826.5|20814.5|20827.6|20815.6|20825.5|20813.5|0
1747756290000|2025-05-20 15:51:30|20825.3|20813.3|20825.1|20813.1|20825.3|20813.3|20825.1|20813.1|0
1747756300000|2025-05-20 15:51:40|20824|20812|20824|20812|20824|20812|20824|20812|0
1747756310000|2025-05-20 15:51:50|20826.8|20814.8|20828.8|20816.8|20828.8|20816.8|20826.8|20814.8|17
1747756320000|2025-05-20 15:52:00|20831.5|20819.5|20833.6|20821.6|20833.6|20821.6|20831.5|20819.5|3
1747756330000|2025-05-20 15:52:10|20832.6|20820.6|20833.8|20821.8|20834.9|20822.9|20831.1|20819.1|6
1747756340000|2025-05-20 15:52:20|20834.9|20822.9|20836.5|20824.5|20836.5|20824.5|20833.8|20821.8|11
1747756350000|2025-05-20 15:52:30|20836.3|20824.3|20840.1|20828.1|20842.2|20830.2|20836.3|20824.3|4
1747756360000|2025-05-20 15:52:40|20841.1|20829.1|20841.1|20829.1|20842.4|20830.4|20841.1|20829.1|3
1747756370000|2025-05-20 15:52:50|||||||||2
1747756380000|2025-05-20 15:53:00|20837.6|20825.6|20838.6|20826.6|20838.6|20826.6|20837.4|20825.4|1
1747756390000|2025-05-20 15:53:10|20839|20827|20841.3|20829.3|20841.5|20829.5|20839|20827|7
1747756410000|2025-05-20 15:53:30|20841.1|20829.1|20842.6|20830.6|20842.6|20830.6|20841.1|20829.1|8
1747756420000|2025-05-20 15:53:40|20842.4|20830.4|20840.1|20828.1|20842.4|20830.4|20840.1|20828.1|2
1747756430000|2025-05-20 15:53:50|20841.1|20829.1|20841.5|20829.5|20842.6|20830.6|20840.1|20828.1|1
1747756440000|2025-05-20 15:54:00|20842.6|20830.6|20841.3|20829.3|20842.6|20830.6|20841.3|20829.3|1
1747756450000|2025-05-20 15:54:10|20839.2|20827.2|20842|20830|20844.2|20832.2|20837.8|20825.8|14
1747756460000|2025-05-20 15:54:20|20843|20831|20845.9|20833.9|20848.2|20836.2|20840.7|20828.7|17
1747756470000|2025-05-20 15:54:30|20847|20835|20845.5|20833.5|20847|20835|20845.3|20833.3|59
1747756480000|2025-05-20 15:54:40|20846.5|20834.5|20845.5|20833.5|20846.5|20834.5|20844.4|20832.4|7
1747756490000|2025-05-20 15:54:50|20845.9|20833.9|20845.5|20833.5|20846.9|20834.9|20844.7|20832.7|53
1747756500000|2025-05-20 15:55:00|20844.4|20832.4|20844.2|20832.2|20844.4|20832.4|20844.2|20832.2|0
1747756510000|2025-05-20 15:55:10|20844.4|20832.4|20843.4|20831.4|20848|20836|20843.4|20831.4|30
1747756520000|2025-05-20 15:55:20|20845.9|20833.9|20845.9|20833.9|20846.1|20834.1|20845.5|20833.5|4
1747756530000|2025-05-20 15:55:30|20844.9|20832.9|20844.4|20832.4|20845.7|20833.7|20844.4|20832.4|4
1747756540000|2025-05-20 15:55:40|20845.7|20833.7|20845.7|20833.7|20845.7|20833.7|20845.7|20833.7|0
1747756550000|2025-05-20 15:55:50|20845.5|20833.5|20845.5|20833.5|20850.7|20838.7|20845.3|20833.3|8
1747756560000|2025-05-20 15:56:00|20845.3|20833.3|20844|20832|20845.3|20833.3|20844|20832|0
1747756570000|2025-05-20 15:56:10|20845.1|20833.1|20844|20832|20845.5|20833.5|20843.8|20831.8|1
1747756580000|2025-05-20 15:56:20|20844.2|20832.2|20844.4|20832.4|20844.4|20832.4|20841.9|20829.9|3
1747756590000|2025-05-20 15:56:30|20845.5|20833.5|20849|20837|20850.5|20838.5|20845.5|20833.5|0
1747756600000|2025-05-20 15:56:40|20848|20836|20846.5|20834.5|20848|20836|20846.5|20834.5|0
1747756610000|2025-05-20 15:56:50|20846.7|20834.7|20850.5|20838.5|20850.5|20838.5|20846.5|20834.5|4
1747756620000|2025-05-20 15:57:00|20848.4|20836.4|20849.4|20837.4|20850.5|20838.5|20848|20836|1
1747756630000|2025-05-20 15:57:10|20850.7|20838.7|20854.4|20842.4|20854.4|20842.4|20849.4|20837.4|15
1747756640000|2025-05-20 15:57:20|20856.9|20844.9|20864.2|20852.2|20864.4|20852.4|20856.9|20844.9|4
1747756650000|2025-05-20 15:57:30|20864.4|20852.4|20870.5|20858.5|20870.5|20858.5|20864.4|20852.4|12
1747756660000|2025-05-20 15:57:40|20869.2|20857.2|20868|20856|20869.2|20857.2|20868|20856|0
1747756670000|2025-05-20 15:57:50|20865.9|20853.9|20866.9|20854.9|20866.9|20854.9|20865.5|20853.5|16
1747756680000|2025-05-20 15:58:00|20868|20856|20868|20856|20869.4|20857.4|20865.9|20853.9|16
1747756700000|2025-05-20 15:58:20|20867.8|20855.8|20863.2|20851.2|20867.8|20855.8|20863.2|20851.2|1
1747756710000|2025-05-20 15:58:30|20861.9|20849.9|20859.8|20847.8|20862.1|20850.1|20859.8|20847.8|2
1747756720000|2025-05-20 15:58:40|20859.6|20847.6|20865.5|20853.5|20865.5|20853.5|20859.6|20847.6|3
1747756730000|2025-05-20 15:58:50|20864.4|20852.4|20864.4|20852.4|20864.4|20852.4|20863.4|20851.4|0
1747756740000|2025-05-20 15:59:00|20865.5|20853.5|20865.5|20853.5|20865.7|20853.7|20861.9|20849.9|4
1747756750000|2025-05-20 15:59:10|20865.7|20853.7|20866.7|20854.7|20866.7|20854.7|20863.2|20851.2|12
1747756760000|2025-05-20 15:59:20|20866.5|20854.5|20864|20852|20866.5|20854.5|20863|20851|4
1747756770000|2025-05-20 15:59:30|||||||||2
1747756780000|2025-05-20 15:59:40|20865|20853|20864|20852|20865.2|20853.2|20864|20852|0
1747756790000|2025-05-20 15:59:50|20865.5|20853.5|20866.5|20854.5|20868.6|20856.6|20865|20853|3
1747756800000|2025-05-20 16:00:00|20867.5|20855.5|20871.5|20859.5|20871.5|20859.5|20866.1|20854.1|6
1747756810000|2025-05-20 16:00:10|20870.5|20858.5|20871.3|20859.3|20871.3|20859.3|20870.5|20858.5|15
1747756820000|2025-05-20 16:00:20|20870.5|20858.5|20870.5|20858.5|20870.5|20858.5|20870.5|20858.5|4
1747756830000|2025-05-20 16:00:30|20869.2|20857.2|20869.2|20857.2|20870.5|20858.5|20869.2|20857.2|0
1747756840000|2025-05-20 16:00:40|20867.7|20855.7|20865.5|20853.5|20867.7|20855.7|20865.2|20853.2|10
1747756850000|2025-05-20 16:00:50|20865.2|20853.2|20865.4|20853.4|20866.5|20854.5|20865.2|20853.2|8
1747756860000|2025-05-20 16:01:00|20865.7|20853.7|20865.4|20853.4|20865.7|20853.7|20865.4|20853.4|0
1747756870000|2025-05-20 16:01:10|20866.7|20854.7|20866.7|20854.7|20866.7|20854.7|20865.4|20853.4|2
1747756880000|2025-05-20 16:01:20|20866.5|20854.5|20867.9|20855.9|20867.9|20855.9|20864.4|20852.4|20
1747756890000|2025-05-20 16:01:30|20870|20858|20867.5|20855.5|20870|20858|20867.5|20855.5|2
1747756900000|2025-05-20 16:01:40|20867.7|20855.7|20869|20857|20869|20857|20867.7|20855.7|0
1747756910000|2025-05-20 16:01:50|20867.7|20855.7|20867.9|20855.9|20870|20858|20867.7|20855.7|0
1747756920000|2025-05-20 16:02:00|20869|20857|20870.2|20858.2|20870.2|20858.2|20867.9|20855.9|0
1747756930000|2025-05-20 16:02:10|20870.4|20858.4|20872.5|20860.5|20872.5|20860.5|20870.2|20858.2|1
1747756940000|2025-05-20 16:02:20|20872.7|20860.7|20872.5|20860.5|20872.7|20860.7|20871.5|20859.5|1
1747756950000|2025-05-20 16:02:30|20871.5|20859.5|20872.5|20860.5|20872.5|20860.5|20871.5|20859.5|0
1747756960000|2025-05-20 16:02:40|20873.8|20861.8|20874.8|20862.8|20875.8|20863.8|20873.8|20861.8|12
1747756970000|2025-05-20 16:02:50|20873.6|20861.6|20876.7|20864.7|20876.7|20864.7|20871.5|20859.5|2
1747756980000|2025-05-20 16:03:00|20877.7|20865.7|20878.8|20866.8|20878.8|20866.8|20877.7|20865.7|0
1747756990000|2025-05-20 16:03:10|20880|20868|20881.5|20869.5|20881.5|20869.5|20880|20868|6
1747757000000|2025-05-20 16:03:20|20882.5|20870.5|20880|20868|20882.7|20870.7|20880|20868|4
1747757010000|2025-05-20 16:03:30|20879|20867|20880|20868|20880|20868|20879|20867|3
1747757020000|2025-05-20 16:03:40|20879|20867|20878.8|20866.8|20880|20868|20878.8|20866.8|2
1747757030000|2025-05-20 16:03:50|20879.8|20867.8|20881.5|20869.5|20881.5|20869.5|20879.8|20867.8|3
1747757040000|2025-05-20 16:04:00|20882.5|20870.5|20880.4|20868.4|20882.5|20870.5|20880.4|20868.4|3
1747757050000|2025-05-20 16:04:10|20880.2|20868.2|20879|20867|20880.2|20868.2|20877.7|20865.7|8
1747757060000|2025-05-20 16:04:20|20877.9|20865.9|20876.7|20864.7|20877.9|20865.9|20876.7|20864.7|0
1747757070000|2025-05-20 16:04:30|20877.7|20865.7|20876.7|20864.7|20879.2|20867.2|20876.7|20864.7|2
1747757080000|2025-05-20 16:04:40|20876.9|20864.9|20879.4|20867.4|20881.5|20869.5|20876.9|20864.9|4
1747757090000|2025-05-20 16:04:50|20880.4|20868.4|20877.9|20865.9|20881.7|20869.7|20877.9|20865.9|1
1747757100000|2025-05-20 16:05:00|20876.9|20864.9|20876.7|20864.7|20879|20867|20876.7|20864.7|1
1747757130000|2025-05-20 16:05:30|||||||||1
1747757140000|2025-05-20 16:05:40|||||||||5
1747757150000|2025-05-20 16:05:50|20877.9|20865.9|20879|20867|20879|20867|20877.9|20865.9|3
1747757160000|2025-05-20 16:06:00|20879.2|20867.2|20879|20867|20880.2|20868.2|20877.9|20865.9|4
1747757170000|2025-05-20 16:06:10|20880|20868|20879|20867|20880|20868|20879|20867|1
1747757180000|2025-05-20 16:06:20|20879.4|20867.4|20877.3|20865.3|20880.4|20868.4|20877.3|20865.3|24
1747757190000|2025-05-20 16:06:30|20878.3|20866.3|20878.3|20866.3|20878.3|20866.3|20878.3|20866.3|0
1747757210000|2025-05-20 16:06:50|20878.5|20866.5|20879.8|20867.8|20879.8|20867.8|20878.3|20866.3|1
1747757220000|2025-05-20 16:07:00|20880.8|20868.8|20881.9|20869.9|20881.9|20869.9|20879.8|20867.8|1
1747757230000|2025-05-20 16:07:10|20882.1|20870.1|20884.8|20872.8|20884.8|20872.8|20881.7|20869.7|13
1747757240000|2025-05-20 16:07:20|20884.6|20872.6|20889.2|20877.2|20890.2|20878.2|20883.5|20871.5|21
1747757250000|2025-05-20 16:07:30|20888.1|20876.1|20887.9|20875.9|20888.1|20876.1|20887.9|20875.9|2
1747757260000|2025-05-20 16:07:40|20887.7|20875.7|20886.5|20874.5|20888.1|20876.1|20886.5|20874.5|0
1747757270000|2025-05-20 16:07:50|20887.7|20875.7|20886.7|20874.7|20887.7|20875.7|20886.7|20874.7|6
1747757280000|2025-05-20 16:08:00|20887.7|20875.7|20886.7|20874.7|20887.7|20875.7|20886.7|20874.7|0
1747757290000|2025-05-20 16:08:10|20885.6|20873.6|20890.2|20878.2|20891.2|20879.2|20885.6|20873.6|1
1747757300000|2025-05-20 16:08:20|20891.2|20879.2|20890|20878|20891.2|20879.2|20890|20878|0
1747757310000|2025-05-20 16:08:30|20884|20872|20882.9|20870.9|20884|20872|20882.7|20870.7|5
1747757320000|2025-05-20 16:08:40|20884|20872|20882.5|20870.5|20884|20872|20882.5|20870.5|2
1747757330000|2025-05-20 16:08:50|20876.2|20864.2|20876.2|20864.2|20876.5|20864.5|20876.2|20864.2|2
1747757340000|2025-05-20 16:09:00|||||||||1
1747757390000|2025-05-20 16:09:50|20877.3|20865.3|20880|20868|20880|20868|20877.3|20865.3|0
1747757400000|2025-05-20 16:10:00|20878.7|20866.7|20878.7|20866.7|20880|20868|20878.7|20866.7|0
1747757410000|2025-05-20 16:10:10|||||||||1
1747757420000|2025-05-20 16:10:20|20878.5|20866.5|20876.4|20864.4|20878.5|20866.5|20876.4|20864.4|0
1747757430000|2025-05-20 16:10:30|20877.5|20865.5|20876.2|20864.2|20878.7|20866.7|20876.2|20864.2|1
1747757440000|2025-05-20 16:10:40|20876|20864|20875.2|20863.2|20876.2|20864.2|20875|20863|0
1747757450000|2025-05-20 16:10:50|20876.2|20864.2|20875.2|20863.2|20876.2|20864.2|20875.2|20863.2|1
1747757460000|2025-05-20 16:11:00|20864.2|20852.2|20861.9|20849.9|20864.2|20852.2|20861.7|20849.7|4
1747757470000|2025-05-20 16:11:10|20860.8|20848.8|20861.9|20849.9|20863.1|20851.1|20860.8|20848.8|2
1747757480000|2025-05-20 16:11:20|20863.1|20851.1|20864.1|20852.1|20864.1|20852.1|20861.6|20849.6|5
1747757500000|2025-05-20 16:11:40|20866.6|20854.6|20865.4|20853.4|20867.9|20855.9|20865.4|20853.4|5
1747757510000|2025-05-20 16:11:50|20866.9|20854.9|20866.9|20854.9|20866.9|20854.9|20866.6|20854.6|5
1747757520000|2025-05-20 16:12:00|20865.6|20853.6|20864.4|20852.4|20865.6|20853.6|20864.4|20852.4|1
1747757530000|2025-05-20 16:12:10|20864.6|20852.6|20865.4|20853.4|20868.9|20856.9|20861.6|20849.6|6
1747757540000|2025-05-20 16:12:20|20865.6|20853.6|20865.6|20853.6|20865.6|20853.6|20865.6|20853.6|0
1747757550000|2025-05-20 16:12:30|20866.6|20854.6|20866.9|20854.9|20866.9|20854.9|20866.6|20854.6|0
1747757560000|2025-05-20 16:12:40|20866.6|20854.6|20864.1|20852.1|20866.6|20854.6|20864.1|20852.1|0
1747757570000|2025-05-20 16:12:50|20864.4|20852.4|20864.1|20852.1|20866.6|20854.6|20864.1|20852.1|0
1747757580000|2025-05-20 16:13:00|20864.6|20852.6|20864.1|20852.1|20864.6|20852.6|20864.1|20852.1|0
1747757590000|2025-05-20 16:13:10|20864.3|20852.3|20864.3|20852.3|20864.3|20852.3|20864.3|20852.3|1
1747757600000|2025-05-20 16:13:20|20864.6|20852.6|20865.6|20853.6|20865.6|20853.6|20864.3|20852.3|0
1747757610000|2025-05-20 16:13:30|20866.6|20854.6|20868.1|20856.1|20868.1|20856.1|20866.6|20854.6|0
1747757620000|2025-05-20 16:13:40|20869.1|20857.1|20868.1|20856.1|20870.4|20858.4|20868.1|20856.1|0
1747757630000|2025-05-20 16:13:50|||||||||1
1747757640000|2025-05-20 16:14:00|20865.6|20853.6|20868.1|20856.1|20868.1|20856.1|20864.6|20852.6|0
1747757660000|2025-05-20 16:14:20|20870.6|20858.6|20869.1|20857.1|20870.6|20858.6|20867.1|20855.1|0
1747757670000|2025-05-20 16:14:30|20868.1|20856.1|20868.1|20856.1|20868.1|20856.1|20868.1|20856.1|0
1747757680000|2025-05-20 16:14:40|20867.9|20855.9|20870.6|20858.6|20870.6|20858.6|20867|20855|0
1747757690000|2025-05-20 16:14:50|20872|20860|20876.6|20864.6|20877.9|20865.9|20872|20860|2
1747757700000|2025-05-20 16:15:00|20876.4|20864.4|20879.1|20867.1|20880.6|20868.6|20876.4|20864.4|3
1747757710000|2025-05-20 16:15:10|20878.1|20866.1|20885.6|20873.6|20885.8|20873.8|20878.1|20866.1|29
1747757720000|2025-05-20 16:15:20|20884.5|20872.5|20887.9|20875.9|20887.9|20875.9|20884.1|20872.1|5
1747757730000|2025-05-20 16:15:30|20887.7|20875.7|20886.6|20874.6|20887.7|20875.7|20886.6|20874.6|6
1747757740000|2025-05-20 16:15:40|||||||||1
1747757750000|2025-05-20 16:15:50|20887.9|20875.9|20885.6|20873.6|20887.9|20875.9|20885.6|20873.6|10
1747757760000|2025-05-20 16:16:00|20886.6|20874.6|20883.1|20871.1|20886.6|20874.6|20883.1|20871.1|0
1747757770000|2025-05-20 16:16:10|20885.6|20873.6|20886.6|20874.6|20886.6|20874.6|20885.6|20873.6|0
1747757780000|2025-05-20 16:16:20|20887.9|20875.9|20885.4|20873.4|20887.9|20875.9|20885.4|20873.4|2
1747757790000|2025-05-20 16:16:30|20886.4|20874.4|20885.4|20873.4|20886.6|20874.6|20885.4|20873.4|2
1747757800000|2025-05-20 16:16:40|20884.1|20872.1|20884.1|20872.1|20884.1|20872.1|20884.1|20872.1|0
1747757820000|2025-05-20 16:17:00|20883.9|20871.9|20885.6|20873.6|20885.6|20873.6|20883.9|20871.9|1
1747757830000|2025-05-20 16:17:10|20885.2|20873.2|20885.2|20873.2|20885.2|20873.2|20885.2|20873.2|4
1747757840000|2025-05-20 16:17:20|20886.2|20874.2|20885.2|20873.2|20886.4|20874.4|20885.2|20873.2|0
1747757850000|2025-05-20 16:17:30|20885.1|20873.1|20883.9|20871.9|20885.1|20873.1|20883.9|20871.9|0
1747757860000|2025-05-20 16:17:40|20882.4|20870.4|20884.1|20872.1|20884.1|20872.1|20882.4|20870.4|10
1747757870000|2025-05-20 16:17:50|20883.9|20871.9|20881.6|20869.6|20883.9|20871.9|20881.6|20869.6|3
1747757880000|2025-05-20 16:18:00|20882.6|20870.6|20881.4|20869.4|20883.9|20871.9|20881.4|20869.4|1
1747757890000|2025-05-20 16:18:10|20881.2|20869.2|20881.6|20869.6|20882.6|20870.6|20880.1|20868.1|0
1747757900000|2025-05-20 16:18:20|20882.6|20870.6|20883.1|20871.1|20883.1|20871.1|20881.6|20869.6|0
1747757910000|2025-05-20 16:18:30|20884.1|20872.1|20885.1|20873.1|20885.1|20873.1|20884.1|20872.1|0
1747757930000|2025-05-20 16:18:50|20885.4|20873.4|20886.2|20874.2|20886.6|20874.6|20885.4|20873.4|0
1747757940000|2025-05-20 16:19:00|20887.6|20875.6|20889.9|20877.9|20889.9|20877.9|20887.6|20875.6|3
1747757950000|2025-05-20 16:19:10|||||||||3
1747757960000|2025-05-20 16:19:20|||||||||1
1747757970000|2025-05-20 16:19:30|20892.6|20880.6|20891.2|20879.2|20892.6|20880.6|20891.2|20879.2|5
1747757980000|2025-05-20 16:19:40|20891.4|20879.4|20891.4|20879.4|20891.4|20879.4|20891.2|20879.2|0
1747757990000|2025-05-20 16:19:50|20891.2|20879.2|20888.5|20876.5|20891.2|20879.2|20887.2|20875.2|7
1747758000000|2025-05-20 16:20:00|20888.3|20876.3|20888.7|20876.7|20888.7|20876.7|20887.2|20875.2|1
1747758010000|2025-05-20 16:20:10|20887.4|20875.4|20887.4|20875.4|20887.4|20875.4|20887.4|20875.4|0
1747758020000|2025-05-20 16:20:20|20887.2|20875.2|20886.2|20874.2|20888.7|20876.7|20886.2|20874.2|4
1747758030000|2025-05-20 16:20:30|20886.4|20874.4|20883.9|20871.9|20886.4|20874.4|20882.8|20870.8|0
1747758040000|2025-05-20 16:20:40|20884.9|20872.9|20884.1|20872.1|20885.1|20873.1|20883.9|20871.9|1
1747758050000|2025-05-20 16:20:50|20882|20870|20885.1|20873.1|20886.6|20874.6|20882|20870|9
1747758060000|2025-05-20 16:21:00|20887.2|20875.2|20887.6|20875.6|20888.9|20876.9|20887.2|20875.2|0
1747758070000|2025-05-20 16:21:10|20888.9|20876.9|20888.9|20876.9|20888.9|20876.9|20888.9|20876.9|1
1747758080000|2025-05-20 16:21:20|20889.1|20877.1|20890.1|20878.1|20891.2|20879.2|20889.1|20877.1|0
1747758090000|2025-05-20 16:21:30|20891.2|20879.2|20887.6|20875.6|20891.2|20879.2|20887.6|20875.6|0
1747758150000|2025-05-20 16:22:30|20886.4|20874.4|20887.6|20875.6|20887.6|20875.6|20886.4|20874.4|0
1747758160000|2025-05-20 16:22:40|20887.4|20875.4|20885.1|20873.1|20887.6|20875.6|20885.1|20873.1|1
1747758180000|2025-05-20 16:23:00|20887.6|20875.6|20891.2|20879.2|20892.2|20880.2|20887.6|20875.6|1
1747758190000|2025-05-20 16:23:10|20889.9|20877.9|20889.7|20877.7|20889.9|20877.9|20889.7|20877.7|0
1747758200000|2025-05-20 16:23:20|20889.5|20877.5|20886.2|20874.2|20889.5|20877.5|20886.2|20874.2|1
1747758210000|2025-05-20 16:23:30|20885.9|20873.9|20884.9|20872.9|20885.9|20873.9|20884.9|20872.9|0
1747758220000|2025-05-20 16:23:40|20884.1|20872.1|20882.8|20870.8|20884.1|20872.1|20882.8|20870.8|4
1747758230000|2025-05-20 16:23:50|20884.1|20872.1|20885.1|20873.1|20887.4|20875.4|20884.1|20872.1|3
1747758240000|2025-05-20 16:24:00|20886.1|20874.1|20885.1|20873.1|20886.1|20874.1|20883.9|20871.9|4
1747758250000|2025-05-20 16:24:10|20884.1|20872.1|20884.1|20872.1|20884.1|20872.1|20884.1|20872.1|0
1747758260000|2025-05-20 16:24:20|20885.1|20873.1|20883.9|20871.9|20886.4|20874.4|20883.9|20871.9|5
1747758270000|2025-05-20 16:24:30|20884.1|20872.1|20884.1|20872.1|20884.1|20872.1|20882.8|20870.8|1
1747758280000|2025-05-20 16:24:40|20882.8|20870.8|20882.8|20870.8|20884.1|20872.1|20882.8|20870.8|1
1747758300000|2025-05-20 16:25:00|20878.6|20866.6|20879.7|20867.7|20879.7|20867.7|20878.6|20866.6|3
1747758310000|2025-05-20 16:25:10|20878.6|20866.6|20882.2|20870.2|20882.2|20870.2|20878.6|20866.6|0
1747758320000|2025-05-20 16:25:20|20882|20870|20878.6|20866.6|20882|20870|20878.6|20866.6|0
1747758330000|2025-05-20 16:25:30|20878.4|20866.4|20878.6|20866.6|20878.6|20866.6|20878.4|20866.4|0
1747758340000|2025-05-20 16:25:40|||||||||2
1747758350000|2025-05-20 16:25:50|||||||||1
1747758360000|2025-05-20 16:26:00|20877.4|20865.4|20876.1|20864.1|20877.4|20865.4|20876.1|20864.1|1
1747758370000|2025-05-20 16:26:10|20876.3|20864.3|20868.6|20856.6|20876.3|20864.3|20867.6|20855.6|11
1747758380000|2025-05-20 16:26:20|20870.1|20858.1|20874.7|20862.7|20874.7|20862.7|20867.2|20855.2|10
1747758390000|2025-05-20 16:26:30|20873.6|20861.6|20880.7|20868.7|20880.7|20868.7|20873.6|20861.6|2
1747758400000|2025-05-20 16:26:40|20879.7|20867.7|20879.2|20867.2|20880.7|20868.7|20879.2|20867.2|0
1747758410000|2025-05-20 16:26:50|20880.3|20868.3|20880.7|20868.7|20880.7|20868.7|20879.2|20867.2|2
1747758420000|2025-05-20 16:27:00|20881.7|20869.7|20883|20871|20883|20871|20880.7|20868.7|0
1747758430000|2025-05-20 16:27:10|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|20883.2|20871.2|0
1747758450000|2025-05-20 16:27:30|20880.7|20868.7|20880.7|20868.7|20881.1|20869.1|20880.7|20868.7|1
1747758460000|2025-05-20 16:27:40|20880.5|20868.5|20878.2|20866.2|20880.7|20868.7|20878.2|20866.2|0
1747758470000|2025-05-20 16:27:50|20878.4|20866.4|20879.5|20867.5|20879.5|20867.5|20878.4|20866.4|1
1747758480000|2025-05-20 16:28:00|20885.7|20873.7|20885.7|20873.7|20887.2|20875.2|20885.7|20873.7|2
1747758500000|2025-05-20 16:28:20|20885.9|20873.9|20884.7|20872.7|20885.9|20873.9|20884.7|20872.7|2
1747758510000|2025-05-20 16:28:30|20884.4|20872.4|20890.5|20878.5|20891.7|20879.7|20884.2|20872.2|4
1747758520000|2025-05-20 16:28:40|20890.3|20878.3|20890.3|20878.3|20890.7|20878.7|20889.2|20877.2|1
1747758530000|2025-05-20 16:28:50|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|0
1747758540000|2025-05-20 16:29:00|20888.2|20876.2|20890.3|20878.3|20890.3|20878.3|20888.2|20876.2|3
1747758550000|2025-05-20 16:29:10|20889.2|20877.2|20881.7|20869.7|20890.3|20878.3|20881.7|20869.7|2
1747758560000|2025-05-20 16:29:20|20882.2|20870.2|20884.2|20872.2|20885.5|20873.5|20882.2|20870.2|1
1747758570000|2025-05-20 16:29:30|20884.4|20872.4|20884.4|20872.4|20884.4|20872.4|20884.4|20872.4|0
1747758590000|2025-05-20 16:29:50|20883.4|20871.4|20883.4|20871.4|20883.4|20871.4|20883.2|20871.2|3
1747758600000|2025-05-20 16:30:00|20878.6|20866.6|20879.6|20867.6|20879.6|20867.6|20878.6|20866.6|0
1747758610000|2025-05-20 16:30:10|20879.9|20867.9|20880.9|20868.9|20881.9|20869.9|20879.9|20867.9|0
1747758630000|2025-05-20 16:30:30|20881.9|20869.9|20881.9|20869.9|20882.1|20870.1|20881.9|20869.9|0
1747758640000|2025-05-20 16:30:40|20880.9|20868.9|20881.9|20869.9|20881.9|20869.9|20880.9|20868.9|0
1747758650000|2025-05-20 16:30:50|20882.1|20870.1|20879.6|20867.6|20882.1|20870.1|20879.6|20867.6|0
1747758660000|2025-05-20 16:31:00|20882.1|20870.1|20884.4|20872.4|20884.4|20872.4|20882.1|20870.1|1
1747758670000|2025-05-20 16:31:10|20883.4|20871.4|20883.2|20871.2|20883.4|20871.4|20883.2|20871.2|0
1747758680000|2025-05-20 16:31:20|20882.1|20870.1|20882.1|20870.1|20882.1|20870.1|20882.1|20870.1|0
1747758720000|2025-05-20 16:32:00|||||||||2
1747758730000|2025-05-20 16:32:10|20881.9|20869.9|20879.6|20867.6|20881.9|20869.9|20879.6|20867.6|1
1747758740000|2025-05-20 16:32:20|20878.6|20866.6|20879.6|20867.6|20879.6|20867.6|20878.6|20866.6|0
1747758750000|2025-05-20 16:32:30|20878.4|20866.4|20878.6|20866.6|20878.6|20866.6|20878.4|20866.4|0
1747758760000|2025-05-20 16:32:40|20877.1|20865.1|20877.3|20865.3|20877.3|20865.3|20877.1|20865.1|0
1747758770000|2025-05-20 16:32:50|20879.6|20867.6|20878.4|20866.4|20879.6|20867.6|20878.4|20866.4|0
1747758780000|2025-05-20 16:33:00|20878.6|20866.6|20879.6|20867.6|20879.6|20867.6|20878.6|20866.6|1
1747758790000|2025-05-20 16:33:10|20879.4|20867.4|20879.4|20867.4|20879.4|20867.4|20879.4|20867.4|0
1747758800000|2025-05-20 16:33:20|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|20879.4|20867.4|5
1747758820000|2025-05-20 16:33:40|20880.7|20868.7|20883|20871|20883|20871|20880.7|20868.7|2
1747758830000|2025-05-20 16:33:50|20881.9|20869.9|20881.9|20869.9|20881.9|20869.9|20881.9|20869.9|0
1747758840000|2025-05-20 16:34:00|20879.2|20867.2|20879.4|20867.4|20879.4|20867.4|20879.2|20867.2|2
1747758850000|2025-05-20 16:34:10|20879.2|20867.2|20879.2|20867.2|20879.4|20867.4|20879.2|20867.2|0
1747758860000|2025-05-20 16:34:20|20879.4|20867.4|20879.2|20867.2|20879.4|20867.4|20879.2|20867.2|0
1747758880000|2025-05-20 16:34:40|20876.9|20864.9|20876.7|20864.7|20876.9|20864.9|20876.7|20864.7|2
1747758890000|2025-05-20 16:34:50|20876.9|20864.9|20876.9|20864.9|20876.9|20864.9|20875.7|20863.7|0
1747758900000|2025-05-20 16:35:00|20875.7|20863.7|20879.6|20867.6|20879.6|20867.6|20875.7|20863.7|1
1747758910000|2025-05-20 16:35:10|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|0
1747758920000|2025-05-20 16:35:20|20878.4|20866.4|20879.6|20867.6|20879.6|20867.6|20878.4|20866.4|0
1747758930000|2025-05-20 16:35:30|20879.4|20867.4|20878.2|20866.2|20879.4|20867.4|20878.2|20866.2|0
1747758940000|2025-05-20 16:35:40|20877.1|20865.1|20877.1|20865.1|20877.1|20865.1|20877.1|20865.1|0
1747758970000|2025-05-20 16:36:10|20876.9|20864.9|20876.9|20864.9|20876.9|20864.9|20875.7|20863.7|1
1747759000000|2025-05-20 16:36:40|20879|20867|20879.6|20867.6|20881.1|20869.1|20879|20867|1
1747759010000|2025-05-20 16:36:50|20878.6|20866.6|20878.6|20866.6|20878.6|20866.6|20878.6|20866.6|0
1747759020000|2025-05-20 16:37:00|20878.4|20866.4|20879.6|20867.6|20879.6|20867.6|20878.4|20866.4|0
1747759030000|2025-05-20 16:37:10|20879.4|20867.4|20879.4|20867.4|20879.4|20867.4|20879.4|20867.4|0
1747759040000|2025-05-20 16:37:20|20874.6|20862.6|20874.6|20862.6|20874.8|20862.8|20874.6|20862.6|3
1747759050000|2025-05-20 16:37:30|20875.6|20863.6|20877.1|20865.1|20877.1|20865.1|20875.6|20863.6|1
1747759070000|2025-05-20 16:37:50|20879.2|20867.2|20879.4|20867.4|20879.4|20867.4|20879.2|20867.2|3
1747759080000|2025-05-20 16:38:00|20884.2|20872.2|20883.1|20871.1|20884.2|20872.2|20882.7|20870.7|10
1747759090000|2025-05-20 16:38:10|20883.8|20871.8|20879.2|20867.2|20883.8|20871.8|20879.2|20867.2|22
1747759100000|2025-05-20 16:38:20|20879.8|20867.8|20880.2|20868.2|20880.2|20868.2|20878.8|20866.8|0
1747759110000|2025-05-20 16:38:30|20879.8|20867.8|20878.8|20866.8|20880.2|20868.2|20878.5|20866.5|1
1747759130000|2025-05-20 16:38:50|20877.7|20865.7|20877.7|20865.7|20877.7|20865.7|20877.7|20865.7|0
1747759140000|2025-05-20 16:39:00|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|1
1747759160000|2025-05-20 16:39:20|20880|20868|20880|20868|20880|20868|20880|20868|0
1747759170000|2025-05-20 16:39:30|20881.2|20869.2|20882.5|20870.5|20882.5|20870.5|20881.2|20869.2|1
1747759190000|2025-05-20 16:39:50|20883.5|20871.5|20883.7|20871.7|20883.7|20871.7|20883.5|20871.5|1
1747759200000|2025-05-20 16:40:00|20884|20872|20886.2|20874.2|20888.7|20876.7|20884|20872|0
1747759210000|2025-05-20 16:40:10|20887.7|20875.7|20888.7|20876.7|20888.7|20876.7|20887.3|20875.3|0
1747759220000|2025-05-20 16:40:20|||||||||1
1747759230000|2025-05-20 16:40:30|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|0
1747759240000|2025-05-20 16:40:40|20888.3|20876.3|20890.8|20878.8|20890.8|20878.8|20888.3|20876.3|0
1747759260000|2025-05-20 16:41:00|20891|20879|20890.8|20878.8|20891|20879|20890.8|20878.8|0
1747759300000|2025-05-20 16:41:40|||||||||1
1747759320000|2025-05-20 16:42:00|20891|20879|20895.6|20883.6|20895.6|20883.6|20890.8|20878.8|3
1747759330000|2025-05-20 16:42:10|20893.3|20881.3|20896|20884|20896|20884|20893.3|20881.3|4
1747759340000|2025-05-20 16:42:20|20896.2|20884.2|20896|20884|20896.2|20884.2|20896|20884|0
1747759350000|2025-05-20 16:42:30|20896.2|20884.2|20896.2|20884.2|20896.2|20884.2|20896|20884|2
1747759370000|2025-05-20 16:42:50|20896|20884|20896.2|20884.2|20896.2|20884.2|20896|20884|0
1747759390000|2025-05-20 16:43:10|20896|20884|20896|20884|20896|20884|20896|20884|0
1747759400000|2025-05-20 16:43:20|20896.2|20884.2|20896.2|20884.2|20896.2|20884.2|20896.2|20884.2|1
1747759420000|2025-05-20 16:43:40|20896.4|20884.4|20894.4|20882.4|20896.4|20884.4|20894.4|20882.4|3
1747759430000|2025-05-20 16:43:50|20895.4|20883.4|20895.4|20883.4|20895.4|20883.4|20895.4|20883.4|0
1747759440000|2025-05-20 16:44:00|20893.1|20881.1|20892.3|20880.3|20893.1|20881.1|20892.3|20880.3|3
1747759450000|2025-05-20 16:44:10|20893.3|20881.3|20893.5|20881.5|20893.5|20881.5|20893.3|20881.3|1
1747759460000|2025-05-20 16:44:20|20893.3|20881.3|20892.1|20880.1|20893.3|20881.3|20892.1|20880.1|0
1747759470000|2025-05-20 16:44:30|20893.3|20881.3|20894.6|20882.6|20894.6|20882.6|20893.3|20881.3|0
1747759480000|2025-05-20 16:44:40|20894.3|20882.3|20894.6|20882.6|20894.6|20882.6|20893.3|20881.3|0
1747759500000|2025-05-20 16:45:00|20895.6|20883.6|20894.6|20882.6|20895.6|20883.6|20894.6|20882.6|1
1747759510000|2025-05-20 16:45:10|20895.6|20883.6|20895.6|20883.6|20895.6|20883.6|20895.6|20883.6|0
1747759520000|2025-05-20 16:45:20|20894.6|20882.6|20892.3|20880.3|20894.6|20882.6|20892.3|20880.3|1
1747759530000|2025-05-20 16:45:30|20892.1|20880.1|20892.1|20880.1|20892.1|20880.1|20892.1|20880.1|1
1747759540000|2025-05-20 16:45:40|20891.8|20879.8|20889.8|20877.8|20892.1|20880.1|20889.8|20877.8|1
1747759570000|2025-05-20 16:46:10|20885.2|20873.2|20886.4|20874.4|20886.4|20874.4|20885.2|20873.2|11
1747759580000|2025-05-20 16:46:20|20887.5|20875.5|20887.7|20875.7|20887.7|20875.7|20887.5|20875.5|0
1747759600000|2025-05-20 16:46:40|20887.5|20875.5|20887.5|20875.5|20887.5|20875.5|20887.5|20875.5|1
1747759650000|2025-05-20 16:47:30|20887.3|20875.3|20887.5|20875.5|20887.5|20875.5|20887.3|20875.3|0
1747759660000|2025-05-20 16:47:40|20887.3|20875.3|20891.8|20879.8|20892|20880|20887.3|20875.3|1
1747759670000|2025-05-20 16:47:50|20891.6|20879.6|20893.1|20881.1|20893.1|20881.1|20891.6|20879.6|11
1747759680000|2025-05-20 16:48:00|20894.1|20882.1|20893.1|20881.1|20894.1|20882.1|20892|20880|0
1747759690000|2025-05-20 16:48:10|20892|20880|20892|20880|20892|20880|20892|20880|0
1747759700000|2025-05-20 16:48:20|20893.3|20881.3|20894.3|20882.3|20894.3|20882.3|20893.3|20881.3|0
1747759710000|2025-05-20 16:48:30|20894.5|20882.5|20894.5|20882.5|20895.6|20883.6|20894.3|20882.3|0
1747759720000|2025-05-20 16:48:40|20895.6|20883.6|20894.5|20882.5|20895.6|20883.6|20894.5|20882.5|0
1747759730000|2025-05-20 16:48:50|20895.6|20883.6|20895.6|20883.6|20895.6|20883.6|20895.6|20883.6|0
1747759740000|2025-05-20 16:49:00|20894.5|20882.5|20899.1|20887.1|20899.3|20887.3|20894.5|20882.5|3
1747759750000|2025-05-20 16:49:10|20899.3|20887.3|20899.3|20887.3|20899.3|20887.3|20899.3|20887.3|0
1747759770000|2025-05-20 16:49:30|20899.5|20887.5|20899.3|20887.3|20899.5|20887.5|20899.3|20887.3|20
1747759780000|2025-05-20 16:49:40|20899.5|20887.5|20899.5|20887.5|20899.5|20887.5|20899.3|20887.3|1
1747759790000|2025-05-20 16:49:50|20899.3|20887.3|20899.3|20887.3|20899.3|20887.3|20899.3|20887.3|0
1747759800000|2025-05-20 16:50:00|20899.5|20887.5|20899.3|20887.3|20899.5|20887.5|20899.3|20887.3|3
1747759830000|2025-05-20 16:50:30|||||||||3
1747759850000|2025-05-20 16:50:50|20899.1|20887.1|20898.9|20886.9|20899.1|20887.1|20898.9|20886.9|1
1747759860000|2025-05-20 16:51:00|||||||||1
1747759870000|2025-05-20 16:51:10|20897|20885|20898.1|20886.1|20898.1|20886.1|20896.8|20884.8|47
1747759880000|2025-05-20 16:51:20|20897|20885|20894.5|20882.5|20897|20885|20894.5|20882.5|1
1747759890000|2025-05-20 16:51:30|20894.3|20882.3|20892.2|20880.2|20894.3|20882.3|20892.2|20880.2|0
1747759900000|2025-05-20 16:51:40|20891.8|20879.8|20891.8|20879.8|20891.8|20879.8|20890.8|20878.8|0
1747759910000|2025-05-20 16:51:50|20890.8|20878.8|20891.8|20879.8|20891.8|20879.8|20890.8|20878.8|0
1747759920000|2025-05-20 16:52:00|20891.4|20879.4|20891.4|20879.4|20891.4|20879.4|20891.4|20879.4|0
1747759930000|2025-05-20 16:52:10|20890.3|20878.3|20889.3|20877.3|20890.3|20878.3|20889.3|20877.3|0
1747759950000|2025-05-20 16:52:30|20892|20880|20892|20880|20892|20880|20892|20880|3
1747759960000|2025-05-20 16:52:40|20891|20879|20892|20880|20892|20880|20891|20879|10
1747759980000|2025-05-20 16:53:00|20892.2|20880.2|20894.5|20882.5|20895.5|20883.5|20892.2|20880.2|1
1747760000000|2025-05-20 16:53:20|20895.5|20883.5|20894.3|20882.3|20895.5|20883.5|20894.3|20882.3|1
1747760010000|2025-05-20 16:53:30|20894.5|20882.5|20894.5|20882.5|20894.5|20882.5|20894.5|20882.5|0
1747760020000|2025-05-20 16:53:40|20895.5|20883.5|20895.5|20883.5|20895.5|20883.5|20895.5|20883.5|0
1747760030000|2025-05-20 16:53:50|||||||||1
1747760040000|2025-05-20 16:54:00|20895.7|20883.7|20895.5|20883.5|20895.7|20883.7|20895.5|20883.5|3
1747760050000|2025-05-20 16:54:10|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|0
1747760060000|2025-05-20 16:54:20|20895.5|20883.5|20894.3|20882.3|20895.5|20883.5|20894.3|20882.3|0
1747760070000|2025-05-20 16:54:30|20894.5|20882.5|20894.3|20882.3|20894.5|20882.5|20894.3|20882.3|6
1747760090000|2025-05-20 16:54:50|20894.1|20882.1|20894.1|20882.1|20894.1|20882.1|20894.1|20882.1|0
1747760100000|2025-05-20 16:55:00|20894.3|20882.3|20894.1|20882.1|20894.3|20882.3|20894.1|20882.1|0
1747760120000|2025-05-20 16:55:20|20894.3|20882.3|20894.3|20882.3|20894.3|20882.3|20894.1|20882.1|0
1747760130000|2025-05-20 16:55:30|20894.1|20882.1|20894.1|20882.1|20894.1|20882.1|20894.1|20882.1|1
1747760140000|2025-05-20 16:55:40|20894.3|20882.3|20894.3|20882.3|20894.3|20882.3|20894.1|20882.1|0
1747760150000|2025-05-20 16:55:50|20894.1|20882.1|20894.1|20882.1|20894.5|20882.5|20894.1|20882.1|0
1747760160000|2025-05-20 16:56:00|20894.3|20882.3|20894.1|20882.1|20894.3|20882.3|20894.1|20882.1|0
1747760170000|2025-05-20 16:56:10|20894.3|20882.3|20894.1|20882.1|20894.3|20882.3|20894.1|20882.1|1
1747760210000|2025-05-20 16:56:50|20893.9|20881.9|20896.4|20884.4|20896.4|20884.4|20893.9|20881.9|0
1747760230000|2025-05-20 16:57:10|20896.3|20884.3|20896.6|20884.6|20896.6|20884.6|20896.3|20884.3|0
1747760240000|2025-05-20 16:57:20|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|0
1747760250000|2025-05-20 16:57:30|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|1
1747760270000|2025-05-20 16:57:50|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|1
1747760290000|2025-05-20 16:58:10|20897.4|20885.4|20901.1|20889.1|20901.1|20889.1|20897.4|20885.4|8
1747760330000|2025-05-20 16:58:50|20898.8|20886.8|20898.8|20886.8|20898.8|20886.8|20898.8|20886.8|2
1747760340000|2025-05-20 16:59:00|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|0
1747760370000|2025-05-20 16:59:30|20899.9|20887.9|20900.9|20888.9|20900.9|20888.9|20899.9|20887.9|0
1747760390000|2025-05-20 16:59:50|20899.9|20887.9|20899.9|20887.9|20899.9|20887.9|20898.8|20886.8|0
1747760400000|2025-05-20 17:00:00|20898.8|20886.8|20898.8|20886.8|20899.9|20887.9|20898.8|20886.8|0
1747760410000|2025-05-20 17:00:10|||||||||2
1747760420000|2025-05-20 17:00:20|20901.1|20889.1|20901.1|20889.1|20901.1|20889.1|20901.1|20889.1|1
1747760430000|2025-05-20 17:00:30|||||||||2
1747760440000|2025-05-20 17:00:40|20900.9|20888.9|20901.1|20889.1|20901.1|20889.1|20900.9|20888.9|1
1747760470000|2025-05-20 17:01:10|20900.1|20888.1|20901.3|20889.3|20901.3|20889.3|20900.1|20888.1|0
1747760480000|2025-05-20 17:01:20|20900.1|20888.1|20901.1|20889.1|20901.1|20889.1|20898.8|20886.8|1
1747760490000|2025-05-20 17:01:30|||||||||1
1747760520000|2025-05-20 17:02:00|20903.2|20891.2|20903.2|20891.2|20903.2|20891.2|20903.2|20891.2|4
1747760540000|2025-05-20 17:02:20|20903|20891|20903.2|20891.2|20903.2|20891.2|20903|20891|0
1747760560000|2025-05-20 17:02:40|20901.1|20889.1|20902.1|20890.1|20903.2|20891.2|20901.1|20889.1|4
1747760570000|2025-05-20 17:02:50|20902.4|20890.4|20902.4|20890.4|20902.4|20890.4|20902.4|20890.4|0
1747760580000|2025-05-20 17:03:00|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|9
1747760590000|2025-05-20 17:03:10|20902.4|20890.4|20903.2|20891.2|20903.4|20891.4|20902.4|20890.4|1
1747760600000|2025-05-20 17:03:20|20903.4|20891.4|20903.2|20891.2|20903.4|20891.4|20900.9|20888.9|1
1747760610000|2025-05-20 17:03:30|20902.1|20890.1|20903.2|20891.2|20903.2|20891.2|20902.1|20890.1|0
1747760620000|2025-05-20 17:03:40|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|53
1747760630000|2025-05-20 17:03:50|20904.4|20892.4|20901.9|20889.9|20905.5|20893.5|20900.9|20888.9|19
1747760640000|2025-05-20 17:04:00|20902.1|20890.1|20903.2|20891.2|20903.2|20891.2|20901.9|20889.9|0
1747760650000|2025-05-20 17:04:10|20904.2|20892.2|20904.2|20892.2|20904.2|20892.2|20904.2|20892.2|1
1747760670000|2025-05-20 17:04:30|20905.5|20893.5|20905.5|20893.5|20905.5|20893.5|20905.5|20893.5|0
1747760690000|2025-05-20 17:04:50|20903|20891|20903.2|20891.2|20903.2|20891.2|20903|20891|0
1747760700000|2025-05-20 17:05:00|20901.9|20889.9|20899.6|20887.6|20901.9|20889.9|20899.4|20887.4|0
1747760710000|2025-05-20 17:05:10|20900.7|20888.7|20900.7|20888.7|20900.7|20888.7|20900.5|20888.5|0
1747760740000|2025-05-20 17:05:40|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|0
1747760760000|2025-05-20 17:06:00|||||||||1
1747760790000|2025-05-20 17:06:30|20900.7|20888.7|20900.7|20888.7|20900.7|20888.7|20900.7|20888.7|7
1747760800000|2025-05-20 17:06:40|20900.9|20888.9|20904.2|20892.2|20904.4|20892.4|20900.9|20888.9|5
1747760810000|2025-05-20 17:06:50|20903.2|20891.2|20904.2|20892.2|20904.2|20892.2|20903.2|20891.2|8
1747760820000|2025-05-20 17:07:00|20902.9|20890.9|20904|20892|20904|20892|20902.9|20890.9|0
1747760830000|2025-05-20 17:07:10|20902.9|20890.9|20902.9|20890.9|20902.9|20890.9|20902.9|20890.9|0
1747760860000|2025-05-20 17:07:40|20901.9|20889.9|20899.6|20887.6|20901.9|20889.9|20899.4|20887.4|2
1747760870000|2025-05-20 17:07:50|20900.7|20888.7|20900.9|20888.9|20900.9|20888.9|20900.7|20888.7|0
1747760880000|2025-05-20 17:08:00|20900.7|20888.7|20901.7|20889.7|20901.9|20889.9|20900.7|20888.7|0
1747760890000|2025-05-20 17:08:10|20901.9|20889.9|20901.9|20889.9|20901.9|20889.9|20901.7|20889.7|0
1747760900000|2025-05-20 17:08:20|20901.7|20889.7|20901.9|20889.9|20901.9|20889.9|20901.7|20889.7|2
1747760920000|2025-05-20 17:08:40|20900.9|20888.9|20902.1|20890.1|20903.1|20891.1|20898.1|20886.1|3
1747760930000|2025-05-20 17:08:50|20903.1|20891.1|20903.1|20891.1|20903.1|20891.1|20902.1|20890.1|0
1747760940000|2025-05-20 17:09:00|20905.4|20893.4|20904.2|20892.2|20905.4|20893.4|20901.9|20889.9|1
1747760950000|2025-05-20 17:09:10|20903.1|20891.1|20904.2|20892.2|20904.2|20892.2|20903.1|20891.1|0
1747760960000|2025-05-20 17:09:20|20900.9|20888.9|20903.1|20891.1|20903.1|20891.1|20900.9|20888.9|4
1747760980000|2025-05-20 17:09:40|20904.2|20892.2|20904.4|20892.4|20905.4|20893.4|20904.2|20892.2|0
1747760990000|2025-05-20 17:09:50|20903.4|20891.4|20905.4|20893.4|20905.4|20893.4|20903.4|20891.4|2
1747761000000|2025-05-20 17:10:00|20904.4|20892.4|20903.1|20891.1|20904.4|20892.4|20903.1|20891.1|1
1747761010000|2025-05-20 17:10:10|20904.2|20892.2|20905.4|20893.4|20905.4|20893.4|20904.2|20892.2|0
1747761020000|2025-05-20 17:10:20|||||||||6
1747761040000|2025-05-20 17:10:40|20903.1|20891.1|20903.1|20891.1|20903.1|20891.1|20903.1|20891.1|0
1747761060000|2025-05-20 17:11:00|20902.9|20890.9|20903.1|20891.1|20903.1|20891.1|20902.9|20890.9|0
1747761070000|2025-05-20 17:11:10|20901.9|20889.9|20900.6|20888.6|20901.9|20889.9|20900.6|20888.6|1
1747761080000|2025-05-20 17:11:20|20901.9|20889.9|20901.9|20889.9|20903.1|20891.1|20900.8|20888.8|0
1747761090000|2025-05-20 17:11:30|20900.4|20888.4|20898.1|20886.1|20900.4|20888.4|20897.9|20885.9|6
1747761100000|2025-05-20 17:11:40|20898.3|20886.3|20898.3|20886.3|20898.3|20886.3|20898.3|20886.3|0
1747761110000|2025-05-20 17:11:50|20898.1|20886.1|20898.1|20886.1|20898.1|20886.1|20898.1|20886.1|1
1747761120000|2025-05-20 17:12:00|20897.1|20885.1|20898.3|20886.3|20898.3|20886.3|20897.1|20885.1|0
1747761130000|2025-05-20 17:12:10|20897.3|20885.3|20900.6|20888.6|20900.6|20888.6|20897.3|20885.3|0
1747761140000|2025-05-20 17:12:20|20900.4|20888.4|20900.4|20888.4|20900.4|20888.4|20900.4|20888.4|5
1747761170000|2025-05-20 17:12:50|20901.9|20889.9|20901.9|20889.9|20901.9|20889.9|20901.9|20889.9|2
1747761180000|2025-05-20 17:13:00|20900.6|20888.6|20900.6|20888.6|20900.6|20888.6|20900.6|20888.6|3
1747761200000|2025-05-20 17:13:20|20901.7|20889.7|20900.4|20888.4|20901.7|20889.7|20900.4|20888.4|16
1747761210000|2025-05-20 17:13:30|20900.6|20888.6|20900.4|20888.4|20900.6|20888.6|20900.4|20888.4|0
1747761220000|2025-05-20 17:13:40|20900.6|20888.6|20900.6|20888.6|20900.6|20888.6|20900.6|20888.6|0
1747761230000|2025-05-20 17:13:50|20900.4|20888.4|20900.6|20888.6|20900.6|20888.6|20900.4|20888.4|2
1747761240000|2025-05-20 17:14:00|20900.4|20888.4|20902.9|20890.9|20902.9|20890.9|20900.4|20888.4|0
1747761270000|2025-05-20 17:14:30|20903.1|20891.1|20902.9|20890.9|20903.1|20891.1|20902.9|20890.9|0
1747761280000|2025-05-20 17:14:40|20903.1|20891.1|20902.9|20890.9|20903.1|20891.1|20902.9|20890.9|0
1747761310000|2025-05-20 17:15:10|20901.9|20889.9|20901.6|20889.6|20901.9|20889.9|20901.6|20889.6|1
1747761320000|2025-05-20 17:15:20|20902.7|20890.7|20898.1|20886.1|20902.7|20890.7|20898.1|20886.1|2
1747761330000|2025-05-20 17:15:30|20897.1|20885.1|20897.1|20885.1|20897.1|20885.1|20897.1|20885.1|46
1747761340000|2025-05-20 17:15:40|20896.9|20884.9|20897.1|20885.1|20898.1|20886.1|20896.9|20884.9|0
1747761350000|2025-05-20 17:15:50|20898.1|20886.1|20898.1|20886.1|20898.1|20886.1|20897.1|20885.1|0
1747761360000|2025-05-20 17:16:00|20897.1|20885.1|20897.1|20885.1|20897.1|20885.1|20895.8|20883.8|0
1747761370000|2025-05-20 17:16:10|20898.1|20886.1|20900.4|20888.4|20900.4|20888.4|20897.9|20885.9|1
1747761380000|2025-05-20 17:16:20|20901.4|20889.4|20901.9|20889.9|20901.9|20889.9|20901.4|20889.4|1
1747761390000|2025-05-20 17:16:30|20900.8|20888.8|20902.7|20890.7|20902.7|20890.7|20900.4|20888.4|2
1747761400000|2025-05-20 17:16:40|20901.6|20889.6|20901.4|20889.4|20901.6|20889.6|20901.4|20889.4|0
1747761410000|2025-05-20 17:16:50|20901.6|20889.6|20901.6|20889.6|20901.6|20889.6|20901.6|20889.6|0
1747761420000|2025-05-20 17:17:00|20902.7|20890.7|20901.6|20889.6|20902.7|20890.7|20901.6|20889.6|0
1747761430000|2025-05-20 17:17:10|20902.7|20890.7|20900.4|20888.4|20902.7|20890.7|20900.4|20888.4|0
1747761440000|2025-05-20 17:17:20|20900.6|20888.6|20901.6|20889.6|20901.6|20889.6|20900.4|20888.4|0
1747761470000|2025-05-20 17:17:50|20901.4|20889.4|20900.4|20888.4|20901.6|20889.6|20900.4|20888.4|5
1747761480000|2025-05-20 17:18:00|20900.6|20888.6|20902.7|20890.7|20902.7|20890.7|20900.4|20888.4|2
1747761490000|2025-05-20 17:18:10|20902.5|20890.5|20902.7|20890.7|20902.7|20890.7|20902.5|20890.5|2
1747761500000|2025-05-20 17:18:20|20901.6|20889.6|20901.6|20889.6|20901.6|20889.6|20901|20889|3
1747761510000|2025-05-20 17:18:30|20901.4|20889.4|20901.4|20889.4|20901.4|20889.4|20901|20889|2
1747761520000|2025-05-20 17:18:40|20900.4|20888.4|20901.4|20889.4|20901.6|20889.6|20900.4|20888.4|1
1747761540000|2025-05-20 17:19:00|20900.4|20888.4|20900.2|20888.2|20900.4|20888.4|20900.2|20888.2|0
1747761560000|2025-05-20 17:19:20|20901.2|20889.2|20901.2|20889.2|20901.2|20889.2|20901.2|20889.2|0
1747761570000|2025-05-20 17:19:30|20901.4|20889.4|20902.2|20890.2|20902.5|20890.5|20901.4|20889.4|6
1747761580000|2025-05-20 17:19:40|20902|20890|20902.2|20890.2|20902.2|20890.2|20902|20890|1
1747761590000|2025-05-20 17:19:50|20903.3|20891.3|20903.3|20891.3|20903.3|20891.3|20903.3|20891.3|0
1747761600000|2025-05-20 17:20:00|20904.3|20892.3|20904.3|20892.3|20904.5|20892.5|20904.3|20892.3|0
1747761620000|2025-05-20 17:20:20|20903.3|20891.3|20903.3|20891.3|20903.3|20891.3|20903.3|20891.3|0
1747761640000|2025-05-20 17:20:40|20904.3|20892.3|20904.3|20892.3|20904.3|20892.3|20904.3|20892.3|0
1747761670000|2025-05-20 17:21:10|20904.5|20892.5|20904.3|20892.3|20904.5|20892.5|20904.3|20892.3|0
1747761680000|2025-05-20 17:21:20|20904.5|20892.5|20904.3|20892.3|20904.5|20892.5|20904.3|20892.3|0
1747761700000|2025-05-20 17:21:40|20904.5|20892.5|20904.5|20892.5|20904.5|20892.5|20904.5|20892.5|0
1747761720000|2025-05-20 17:22:00|||||||||1
1747761730000|2025-05-20 17:22:10|20903.5|20891.5|20910.1|20898.1|20911.4|20899.4|20903.5|20891.5|6
1747761740000|2025-05-20 17:22:20|20910.3|20898.3|20908.9|20896.9|20910.3|20898.3|20908.9|20896.9|1
1747761750000|2025-05-20 17:22:30|20907.8|20895.8|20906.8|20894.8|20909.1|20897.1|20906.8|20894.8|4
1747761760000|2025-05-20 17:22:40|20904.7|20892.7|20904.7|20892.7|20904.7|20892.7|20904.5|20892.5|4
1747761780000|2025-05-20 17:23:00|20903.5|20891.5|20903.7|20891.7|20904.5|20892.5|20903.5|20891.5|0
1747761790000|2025-05-20 17:23:10|20904.5|20892.5|20903.5|20891.5|20904.5|20892.5|20903.5|20891.5|5
1747761800000|2025-05-20 17:23:20|20902.4|20890.4|20904.7|20892.7|20904.7|20892.7|20902.4|20890.4|1
1747761810000|2025-05-20 17:23:30|20904.5|20892.5|20904.7|20892.7|20904.7|20892.7|20904.5|20892.5|0
1747761820000|2025-05-20 17:23:40|20904.5|20892.5|20903.3|20891.3|20904.5|20892.5|20903.3|20891.3|1
1747761840000|2025-05-20 17:24:00|20902.2|20890.2|20903.3|20891.3|20903.3|20891.3|20902.2|20890.2|0
1747761850000|2025-05-20 17:24:10|20904.3|20892.3|20904.5|20892.5|20904.5|20892.5|20904.3|20892.3|0
1747761860000|2025-05-20 17:24:20|20902.4|20890.4|20903.5|20891.5|20903.5|20891.5|20902.4|20890.4|0
1747761870000|2025-05-20 17:24:30|20904.5|20892.5|20905.8|20893.8|20905.8|20893.8|20904.5|20892.5|0
1747761880000|2025-05-20 17:24:40|20905.5|20893.5|20905.8|20893.8|20905.8|20893.8|20905.5|20893.5|0
1747761890000|2025-05-20 17:24:50|20904.7|20892.7|20904.7|20892.7|20904.7|20892.7|20904.5|20892.5|0
1747761900000|2025-05-20 17:25:00|20904.5|20892.5|20904.7|20892.7|20904.7|20892.7|20904.5|20892.5|0
1747761910000|2025-05-20 17:25:10|20904.5|20892.5|20906.8|20894.8|20907|20895|20903.2|20891.2|2
1747761920000|2025-05-20 17:25:20|20907|20895|20905.7|20893.7|20907|20895|20904.5|20892.5|3
1747761930000|2025-05-20 17:25:30|20906.8|20894.8|20906.8|20894.8|20906.8|20894.8|20906.8|20894.8|1
1747761950000|2025-05-20 17:25:50|20906.6|20894.6|20904.5|20892.5|20906.6|20894.6|20904.5|20892.5|0
1747761960000|2025-05-20 17:26:00|20904.7|20892.7|20904.5|20892.5|20904.7|20892.7|20904.3|20892.3|1
1747761970000|2025-05-20 17:26:10|20904.3|20892.3|20904.3|20892.3|20904.3|20892.3|20904.3|20892.3|0
1747761980000|2025-05-20 17:26:20|20904.5|20892.5|20904.3|20892.3|20904.7|20892.7|20904.3|20892.3|0
1747761990000|2025-05-20 17:26:30|20904.5|20892.5|20904.7|20892.7|20904.7|20892.7|20904.3|20892.3|0
1747762000000|2025-05-20 17:26:40|20904.5|20892.5|20904.7|20892.7|20904.7|20892.7|20904.5|20892.5|1
1747762020000|2025-05-20 17:27:00|20905.7|20893.7|20906.8|20894.8|20907|20895|20905.7|20893.7|0
1747762030000|2025-05-20 17:27:10|20904.5|20892.5|20907|20895|20907|20895|20904.5|20892.5|4
1747762040000|2025-05-20 17:27:20|20905.9|20893.9|20905.9|20893.9|20905.9|20893.9|20905.9|20893.9|0
1747762050000|2025-05-20 17:27:30|20904.5|20892.5|20904.5|20892.5|20904.5|20892.5|20904.5|20892.5|2
1747762060000|2025-05-20 17:27:40|20902.2|20890.2|20902.4|20890.4|20902.4|20890.4|20901.2|20889.2|4
1747762070000|2025-05-20 17:27:50|20903.4|20891.4|20903.2|20891.2|20904.5|20892.5|20903.2|20891.2|1
1747762080000|2025-05-20 17:28:00|20904.7|20892.7|20905.7|20893.7|20905.7|20893.7|20904.3|20892.3|2
1747762090000|2025-05-20 17:28:10|20904.7|20892.7|20902.2|20890.2|20904.7|20892.7|20902|20890|0
1747762100000|2025-05-20 17:28:20|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|0
1747762120000|2025-05-20 17:28:40|20902|20890|20902.2|20890.2|20902.2|20890.2|20902|20890|1
1747762130000|2025-05-20 17:28:50|20902.4|20890.4|20902.2|20890.2|20902.4|20890.4|20902.2|20890.2|0
1747762140000|2025-05-20 17:29:00|20899.9|20887.9|20901.1|20889.1|20902.2|20890.2|20899.9|20887.9|1
1747762150000|2025-05-20 17:29:10|20901.4|20889.4|20902.2|20890.2|20902.2|20890.2|20901.4|20889.4|0
1747762160000|2025-05-20 17:29:20|20903.4|20891.4|20902.4|20890.4|20904.7|20892.7|20902.4|20890.4|0
1747762170000|2025-05-20 17:29:30|20903.4|20891.4|20902.2|20890.2|20903.4|20891.4|20902.2|20890.2|1
1747762190000|2025-05-20 17:29:50|20902|20890|20902.2|20890.2|20902.2|20890.2|20902|20890|0
1747762200000|2025-05-20 17:30:00|20901.1|20889.1|20902.2|20890.2|20902.2|20890.2|20901.1|20889.1|3
1747762210000|2025-05-20 17:30:10|20902|20890|20902|20890|20902.2|20890.2|20902|20890|4
1747762220000|2025-05-20 17:30:20|20900.9|20888.9|20900.9|20888.9|20902.2|20890.2|20900.9|20888.9|0
1747762230000|2025-05-20 17:30:30|20902.2|20890.2|20900.9|20888.9|20902.2|20890.2|20900.9|20888.9|1
1747762250000|2025-05-20 17:30:50|20899.9|20887.9|20900.9|20888.9|20900.9|20888.9|20899.9|20887.9|0
1747762260000|2025-05-20 17:31:00|20901.1|20889.1|20899.9|20887.9|20901.1|20889.1|20899.9|20887.9|2
1747762280000|2025-05-20 17:31:20|20898.8|20886.8|20900.1|20888.1|20900.1|20888.1|20898.8|20886.8|1
1747762290000|2025-05-20 17:31:30|20899.9|20887.9|20898.8|20886.8|20899.9|20887.9|20898.8|20886.8|0
1747762300000|2025-05-20 17:31:40|20898.6|20886.6|20897.8|20885.8|20898.6|20886.6|20895.3|20883.3|2
1747762310000|2025-05-20 17:31:50|20897.6|20885.6|20897.6|20885.6|20897.6|20885.6|20897.6|20885.6|2
1747762320000|2025-05-20 17:32:00|20896.5|20884.5|20896.3|20884.3|20896.5|20884.5|20896.3|20884.3|0
1747762330000|2025-05-20 17:32:10|20895.3|20883.3|20895.3|20883.3|20895.3|20883.3|20895.3|20883.3|0
1747762340000|2025-05-20 17:32:20|20894.3|20882.3|20893.2|20881.2|20895.3|20883.3|20893.2|20881.2|1
1747762350000|2025-05-20 17:32:30|20894.3|20882.3|20893.2|20881.2|20894.3|20882.3|20893.2|20881.2|0
1747762360000|2025-05-20 17:32:40|20894.3|20882.3|20894.3|20882.3|20894.3|20882.3|20894.3|20882.3|2
1747762370000|2025-05-20 17:32:50|20895.3|20883.3|20893.2|20881.2|20895.3|20883.3|20893.2|20881.2|1
1747762380000|2025-05-20 17:33:00|||||||||13
1747762390000|2025-05-20 17:33:10|20894.5|20882.5|20899|20887|20899|20887|20894.5|20882.5|17
1747762400000|2025-05-20 17:33:20|20898.8|20886.8|20898.8|20886.8|20899|20887|20898.8|20886.8|0
1747762410000|2025-05-20 17:33:30|20897.6|20885.6|20897.8|20885.8|20897.8|20885.8|20897.6|20885.6|0
1747762420000|2025-05-20 17:33:40|20899|20887|20899|20887|20899|20887|20898.8|20886.8|2
1747762430000|2025-05-20 17:33:50|20900.1|20888.1|20899|20887|20900.1|20888.1|20898.8|20886.8|3
1747762440000|2025-05-20 17:34:00|20898.8|20886.8|20897.8|20885.8|20899|20887|20897.8|20885.8|1
1747762450000|2025-05-20 17:34:10|20898|20886|20895.7|20883.7|20898|20886|20895.7|20883.7|0
1747762460000|2025-05-20 17:34:20|20897|20885|20897.6|20885.6|20898|20886|20896.5|20884.5|1
1747762470000|2025-05-20 17:34:30|20897.4|20885.4|20897.6|20885.6|20897.6|20885.6|20897.4|20885.4|1
1747762480000|2025-05-20 17:34:40|20897.8|20885.8|20899|20887|20899|20887|20897.8|20885.8|0
1747762490000|2025-05-20 17:34:50|20898.8|20886.8|20899|20887|20899.9|20887.9|20898.6|20886.6|1
1747762500000|2025-05-20 17:35:00|20898.8|20886.8|20899.2|20887.2|20900.5|20888.5|20898.8|20886.8|11
1747762510000|2025-05-20 17:35:10|20899.4|20887.4|20899.4|20887.4|20899.4|20887.4|20899.2|20887.2|1
1747762540000|2025-05-20 17:35:40|20900.5|20888.5|20899.4|20887.4|20900.5|20888.5|20899.4|20887.4|2
1747762550000|2025-05-20 17:35:50|20899.2|20887.2|20900.7|20888.7|20900.7|20888.7|20899.2|20887.2|1
1747762560000|2025-05-20 17:36:00|20901.7|20889.7|20900.7|20888.7|20903|20891|20900.7|20888.7|1
1747762570000|2025-05-20 17:36:10|20901.7|20889.7|20900.3|20888.3|20901.7|20889.7|20900.3|20888.3|1
1747762580000|2025-05-20 17:36:20|20900.5|20888.5|20899.2|20887.2|20900.5|20888.5|20899.2|20887.2|1
1747762590000|2025-05-20 17:36:30|20898.2|20886.2|20898.2|20886.2|20898.2|20886.2|20898.2|20886.2|2
1747762610000|2025-05-20 17:36:50|20898.4|20886.4|20898.2|20886.2|20898.4|20886.4|20898.2|20886.2|0
1747762620000|2025-05-20 17:37:00|20898.4|20886.4|20899.4|20887.4|20899.4|20887.4|20898.2|20886.2|0
1747762630000|2025-05-20 17:37:10|20899.6|20887.6|20900.7|20888.7|20900.7|20888.7|20899.6|20887.6|1
1747762670000|2025-05-20 17:37:50|20898.2|20886.2|20895.7|20883.7|20898.2|20886.2|20895.7|20883.7|24
1747762680000|2025-05-20 17:38:00|20895.5|20883.5|20895.5|20883.5|20895.7|20883.7|20895.3|20883.3|3
1747762690000|2025-05-20 17:38:10|20893|20881|20893|20881|20893|20881|20893|20881|3
1747762700000|2025-05-20 17:38:20|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|20893|20881|0
1747762710000|2025-05-20 17:38:30|20893|20881|20893|20881|20893|20881|20893|20881|1
1747762730000|2025-05-20 17:38:50|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|0
1747762740000|2025-05-20 17:39:00|20893|20881|20894.4|20882.4|20895.5|20883.5|20893|20881|3
1747762750000|2025-05-20 17:39:10|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|0
1747762770000|2025-05-20 17:39:30|20888.6|20876.6|20890.7|20878.7|20890.7|20878.7|20888.6|20876.6|8
1747762780000|2025-05-20 17:39:40|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|0
1747762790000|2025-05-20 17:39:50|20890.7|20878.7|20890.7|20878.7|20890.7|20878.7|20890.7|20878.7|2
1747762800000|2025-05-20 17:40:00|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|1
1747762810000|2025-05-20 17:40:10|20888|20876|20888|20876|20888|20876|20888|20876|1
1747762820000|2025-05-20 17:40:20|20889|20877|20889|20877|20890.2|20878.2|20889|20877|3
1747762830000|2025-05-20 17:40:30|20887.5|20875.5|20887.5|20875.5|20887.5|20875.5|20887.5|20875.5|0
1747762840000|2025-05-20 17:40:40|20886.5|20874.5|20887.7|20875.7|20887.7|20875.7|20886.5|20874.5|1
1747762850000|2025-05-20 17:40:50|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|0
1747762860000|2025-05-20 17:41:00|20887.5|20875.5|20885.4|20873.4|20887.5|20875.5|20885.2|20873.2|1
1747762870000|2025-05-20 17:41:10|20887.5|20875.5|20887.7|20875.7|20887.7|20875.7|20887.5|20875.5|0
1747762880000|2025-05-20 17:41:20|20887.5|20875.5|20886.5|20874.5|20887.5|20875.5|20886.5|20874.5|10
1747762900000|2025-05-20 17:41:40|20887.5|20875.5|20887.7|20875.7|20887.7|20875.7|20886.5|20874.5|0
1747762920000|2025-05-20 17:42:00|20887.5|20875.5|20885.4|20873.4|20887.5|20875.5|20885.2|20873.2|1
1747762930000|2025-05-20 17:42:10|20886.5|20874.5|20890|20878|20890.2|20878.2|20886.5|20874.5|3
1747762940000|2025-05-20 17:42:20|20890.2|20878.2|20890|20878|20890.2|20878.2|20889|20877|0
1747762950000|2025-05-20 17:42:30|20891.3|20879.3|20891.5|20879.5|20891.5|20879.5|20891.3|20879.3|0
1747762960000|2025-05-20 17:42:40|20890.2|20878.2|20891.5|20879.5|20891.5|20879.5|20890.2|20878.2|1
1747762970000|2025-05-20 17:42:50|20891.3|20879.3|20890.2|20878.2|20891.3|20879.3|20890.2|20878.2|0
1747762980000|2025-05-20 17:43:00|||||||||4
1747762990000|2025-05-20 17:43:10|20890.4|20878.4|20890.4|20878.4|20890.4|20878.4|20890.4|20878.4|2
1747763020000|2025-05-20 17:43:40|20890.2|20878.2|20885.4|20873.4|20890.2|20878.2|20885.4|20873.4|3
1747763030000|2025-05-20 17:43:50|20882.7|20870.7|20883.4|20871.4|20885.4|20873.4|20882.7|20870.7|0
1747763040000|2025-05-20 17:44:00|20883.1|20871.1|20884.4|20872.4|20885.8|20873.8|20883.1|20871.1|0
1747763050000|2025-05-20 17:44:10|20884.2|20872.2|20883.1|20871.1|20884.2|20872.2|20883.1|20871.1|0
1747763060000|2025-05-20 17:44:20|||||||||3
1747763090000|2025-05-20 17:44:50|20885.2|20873.2|20885.2|20873.2|20885.2|20873.2|20884.2|20872.2|0
1747763100000|2025-05-20 17:45:00|20884.2|20872.2|20885.2|20873.2|20886.3|20874.3|20882.9|20870.9|1
1747763110000|2025-05-20 17:45:10|20886.3|20874.3|20884|20872|20886.3|20874.3|20884|20872|12
1747763120000|2025-05-20 17:45:20|20885|20873|20884.8|20872.8|20885|20873|20884|20872|0
1747763130000|2025-05-20 17:45:30|20882.7|20870.7|20882.9|20870.9|20882.9|20870.9|20882.7|20870.7|0
1747763150000|2025-05-20 17:45:50|20882.7|20870.7|20885|20873|20885.2|20873.2|20882.7|20870.7|2
1747763160000|2025-05-20 17:46:00|20885.2|20873.2|20885.2|20873.2|20885.2|20873.2|20885|20873|0
1747763170000|2025-05-20 17:46:10|20885|20873|20885.2|20873.2|20885.2|20873.2|20885|20873|0
1747763180000|2025-05-20 17:46:20|20887.3|20875.3|20887.5|20875.5|20887.5|20875.5|20886.5|20874.5|1
1747763190000|2025-05-20 17:46:30|20887.7|20875.7|20888.5|20876.5|20888.5|20876.5|20887.7|20875.7|1
1747763200000|2025-05-20 17:46:40|20889.8|20877.8|20890|20878|20890|20878|20889.8|20877.8|0
1747763210000|2025-05-20 17:46:50|20889|20877|20890|20878|20891|20879|20889|20877|7
1747763220000|2025-05-20 17:47:00|20888.7|20876.7|20887.5|20875.5|20888.7|20876.7|20887.5|20875.5|0
1747763230000|2025-05-20 17:47:10|20888.5|20876.5|20890|20878|20890|20878|20888.5|20876.5|0
1747763240000|2025-05-20 17:47:20|20888.7|20876.7|20887.9|20875.9|20888.7|20876.7|20887.7|20875.7|8
1747763250000|2025-05-20 17:47:30|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|0
1747763270000|2025-05-20 17:47:50|20887.9|20875.9|20888.7|20876.7|20888.9|20876.9|20887.7|20875.7|0
1747763280000|2025-05-20 17:48:00|20887.7|20875.7|20890|20878|20890.2|20878.2|20887.7|20875.7|2
1747763300000|2025-05-20 17:48:20|20890.2|20878.2|20890|20878|20890.2|20878.2|20890|20878|1
1747763310000|2025-05-20 17:48:30|20890.2|20878.2|20890|20878|20890.2|20878.2|20890|20878|0
1747763330000|2025-05-20 17:48:50|20889.8|20877.8|20889.8|20877.8|20889.8|20877.8|20889.8|20877.8|0
1747763340000|2025-05-20 17:49:00|20888.7|20876.7|20888.7|20876.7|20888.7|20876.7|20888.7|20876.7|0
1747763350000|2025-05-20 17:49:10|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|0
1747763360000|2025-05-20 17:49:20|20888.7|20876.7|20889.8|20877.8|20890.2|20878.2|20888.7|20876.7|2
1747763370000|2025-05-20 17:49:30|20888.7|20876.7|20888.7|20876.7|20888.7|20876.7|20888.7|20876.7|1
1747763380000|2025-05-20 17:49:40|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|1
1747763390000|2025-05-20 17:49:50|20886.4|20874.4|20885.2|20873.2|20886.4|20874.4|20885.2|20873.2|4
1747763400000|2025-05-20 17:50:00|20885.4|20873.4|20885.2|20873.2|20885.4|20873.4|20885.2|20873.2|0
1747763410000|2025-05-20 17:50:10|20885.4|20873.4|20884.1|20872.1|20885.4|20873.4|20883.9|20871.9|2
1747763420000|2025-05-20 17:50:20|20882.9|20870.9|20882.7|20870.7|20882.9|20870.9|20882.7|20870.7|0
1747763430000|2025-05-20 17:50:30|20882.9|20870.9|20882.9|20870.9|20882.9|20870.9|20882.9|20870.9|1
1747763450000|2025-05-20 17:50:50|20882.7|20870.7|20882.7|20870.7|20882.7|20870.7|20882.7|20870.7|0
1747763460000|2025-05-20 17:51:00|20884.8|20872.8|20885.2|20873.2|20885.4|20873.4|20884.8|20872.8|2
1747763470000|2025-05-20 17:51:10|20885.4|20873.4|20885.4|20873.4|20885.4|20873.4|20885.4|20873.4|2
1747763480000|2025-05-20 17:51:20|20884.3|20872.3|20884.1|20872.1|20884.3|20872.3|20883.1|20871.1|1
1747763490000|2025-05-20 17:51:30|20885.2|20873.2|20885.2|20873.2|20885.2|20873.2|20885.2|20873.2|0
1747763500000|2025-05-20 17:51:40|20884.1|20872.1|20885|20873|20885.2|20873.2|20883.9|20871.9|2
1747763510000|2025-05-20 17:51:50|20883.7|20871.7|20879.8|20867.8|20883.7|20871.7|20879.8|20867.8|17
1747763530000|2025-05-20 17:52:10|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|0
1747763540000|2025-05-20 17:52:20|20879.5|20867.5|20879.5|20867.5|20879.5|20867.5|20879.5|20867.5|0
1747763550000|2025-05-20 17:52:30|20880.6|20868.6|20880.6|20868.6|20880.6|20868.6|20880.6|20868.6|2
1747763560000|2025-05-20 17:52:40|20879.5|20867.5|20879.5|20867.5|20880.6|20868.6|20879.5|20867.5|0
1747763570000|2025-05-20 17:52:50|20879.8|20867.8|20879.5|20867.5|20879.8|20867.8|20879.5|20867.5|0
1747763600000|2025-05-20 17:53:20|20878.5|20866.5|20879.5|20867.5|20879.8|20867.8|20878.5|20866.5|1
1747763620000|2025-05-20 17:53:40|20880.8|20868.8|20879.7|20867.7|20880.8|20868.8|20879.7|20867.7|1
1747763630000|2025-05-20 17:53:50|20879.5|20867.5|20879.7|20867.7|20879.7|20867.7|20879.5|20867.5|11
1747763640000|2025-05-20 17:54:00|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|20880.6|20868.6|1
1747763650000|2025-05-20 17:54:10|20879.7|20867.7|20880.8|20868.8|20880.8|20868.8|20879.7|20867.7|1
1747763660000|2025-05-20 17:54:20|20881|20869|20880.8|20868.8|20881|20869|20880.8|20868.8|1
1747763670000|2025-05-20 17:54:30|20881|20869|20878.5|20866.5|20881|20869|20878.5|20866.5|2
1747763680000|2025-05-20 17:54:40|20880.8|20868.8|20881|20869|20881|20869|20880.8|20868.8|1
1747763690000|2025-05-20 17:54:50|20880.8|20868.8|20880.8|20868.8|20881|20869|20880.8|20868.8|3
1747763700000|2025-05-20 17:55:00|20883.3|20871.3|20886.6|20874.6|20887.7|20875.7|20883.3|20871.3|2
1747763710000|2025-05-20 17:55:10|20887.7|20875.7|20887.7|20875.7|20887.9|20875.9|20887.7|20875.7|2
1747763720000|2025-05-20 17:55:20|20886.6|20874.6|20884.3|20872.3|20886.6|20874.6|20884.3|20872.3|1
1747763730000|2025-05-20 17:55:30|20884.5|20872.5|20885.8|20873.8|20885.8|20873.8|20884.5|20872.5|1
1747763740000|2025-05-20 17:55:40|20885.6|20873.6|20883.3|20871.3|20885.6|20873.6|20883.3|20871.3|0
1747763750000|2025-05-20 17:55:50|20880.8|20868.8|20883.3|20871.3|20883.3|20871.3|20880.8|20868.8|1
1747763760000|2025-05-20 17:56:00|20882.2|20870.2|20879.7|20867.7|20882.2|20870.2|20879.7|20867.7|0
1747763770000|2025-05-20 17:56:10|20880.8|20868.8|20879.7|20867.7|20880.8|20868.8|20878.5|20866.5|13
1747763780000|2025-05-20 17:56:20|20878.7|20866.7|20878.5|20866.5|20878.7|20866.7|20878.5|20866.5|0
1747763790000|2025-05-20 17:56:30|20879.5|20867.5|20880.8|20868.8|20880.8|20868.8|20878.7|20866.7|8
1747763800000|2025-05-20 17:56:40|20881|20869|20879.7|20867.7|20881|20869|20879.7|20867.7|2
1747763810000|2025-05-20 17:56:50|20879.5|20867.5|20879.5|20867.5|20879.5|20867.5|20879.5|20867.5|6
1747763820000|2025-05-20 17:57:00|20879.7|20867.7|20879.5|20867.5|20879.7|20867.7|20878.5|20866.5|0
1747763830000|2025-05-20 17:57:10|20879.7|20867.7|20879.5|20867.5|20880.8|20868.8|20879.5|20867.5|4
1747763840000|2025-05-20 17:57:20|20880.8|20868.8|20879.5|20867.5|20880.8|20868.8|20879.5|20867.5|2
1747763850000|2025-05-20 17:57:30|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|0
1747763860000|2025-05-20 17:57:40|||||||||1
1747763870000|2025-05-20 17:57:50|20877.8|20865.8|20878.1|20866.1|20878.1|20866.1|20877.8|20865.8|15
1747763880000|2025-05-20 17:58:00|20873.5|20861.5|20873.5|20861.5|20876|20864|20873.5|20861.5|8
1747763890000|2025-05-20 17:58:10|20875.8|20863.8|20876|20864|20876|20864|20875.8|20863.8|5
1747763900000|2025-05-20 17:58:20|20874.5|20862.5|20870.8|20858.8|20875.8|20863.8|20870.6|20858.6|62
1747763910000|2025-05-20 17:58:30|20870.6|20858.6|20870.6|20858.6|20870.6|20858.6|20870.6|20858.6|0
1747763920000|2025-05-20 17:58:40|20870.3|20858.3|20869.3|20857.3|20870.6|20858.6|20869.3|20857.3|8
1747763930000|2025-05-20 17:58:50|20870.3|20858.3|20870.3|20858.3|20870.3|20858.3|20870.1|20858.1|3
1747763940000|2025-05-20 17:59:00|20870.1|20858.1|20881.2|20869.2|20881.2|20869.2|20870.1|20858.1|6
1747763950000|2025-05-20 17:59:10|20880.1|20868.1|20882.2|20870.2|20882.2|20870.2|20879.9|20867.9|1
1747763960000|2025-05-20 17:59:20|20882|20870|20881.8|20869.8|20883.2|20871.2|20881.4|20869.4|11
1747763970000|2025-05-20 17:59:30|20879.7|20867.7|20881.8|20869.8|20882.2|20870.2|20879.7|20867.7|37
1747763980000|2025-05-20 17:59:40|20881.6|20869.6|20878.9|20866.9|20881.8|20869.8|20878.9|20866.9|45
1747763990000|2025-05-20 17:59:50|20879.1|20867.1|20881.6|20869.6|20881.6|20869.6|20878|20866|74
1747764000000|2025-05-20 18:00:00|20881.8|20869.8|20878.2|20866.2|20882|20870|20878.2|20866.2|21
1747764010000|2025-05-20 18:00:10|20877.2|20865.2|20880.1|20868.1|20881.2|20869.2|20877.2|20865.2|19
1747764020000|2025-05-20 18:00:20|20881.2|20869.2|20882.8|20870.8|20882.8|20870.8|20880.3|20868.3|14
1747764030000|2025-05-20 18:00:30|20882.6|20870.6|20882.8|20870.8|20882.8|20870.8|20882.6|20870.6|8
1747764040000|2025-05-20 18:00:40|20882.6|20870.6|20879.7|20867.7|20882.6|20870.6|20879.5|20867.5|8
1747764050000|2025-05-20 18:00:50|20879.9|20867.9|20872.6|20860.6|20879.9|20867.9|20872.6|20860.6|10
1747764060000|2025-05-20 18:01:00|20873.7|20861.7|20874.9|20862.9|20874.9|20862.9|20873.7|20861.7|0
1747764070000|2025-05-20 18:01:10|20875.9|20863.9|20874.9|20862.9|20877.4|20865.4|20874.9|20862.9|4
1747764080000|2025-05-20 18:01:20|20873.9|20861.9|20874.1|20862.1|20875.1|20863.1|20872.6|20860.6|8
1747764090000|2025-05-20 18:01:30|20875.1|20863.1|20883.4|20871.4|20885.5|20873.5|20875.1|20863.1|11
1747764100000|2025-05-20 18:01:40|20882.2|20870.2|20882|20870|20882.2|20870.2|20882|20870|2
1747764110000|2025-05-20 18:01:50|20882.2|20870.2|20882.4|20870.4|20882.4|20870.4|20882.2|20870.2|1
1747764120000|2025-05-20 18:02:00|20882.2|20870.2|20882.4|20870.4|20883.4|20871.4|20882.2|20870.2|3
1747764130000|2025-05-20 18:02:10|20879.9|20867.9|20878.9|20866.9|20879.9|20867.9|20878.7|20866.7|1
1747764140000|2025-05-20 18:02:20|20878.7|20866.7|20878.9|20866.9|20878.9|20866.9|20878.6|20866.6|0
1747764150000|2025-05-20 18:02:30|20878.6|20866.6|20878.6|20866.6|20878.6|20866.6|20878.6|20866.6|0
1747764160000|2025-05-20 18:02:40|20878.9|20866.9|20879.9|20867.9|20879.9|20867.9|20878.9|20866.9|0
1747764170000|2025-05-20 18:02:50|20878.9|20866.9|20878.9|20866.9|20878.9|20866.9|20878.9|20866.9|0
1747764180000|2025-05-20 18:03:00|20878.6|20866.6|20879.7|20867.7|20879.9|20867.9|20878.6|20866.6|3
1747764190000|2025-05-20 18:03:10|||||||||4
1747764200000|2025-05-20 18:03:20|20880.1|20868.1|20877.2|20865.2|20880.1|20868.1|20876.1|20864.1|11
1747764210000|2025-05-20 18:03:30|20876.1|20864.1|20877.4|20865.4|20877.6|20865.6|20876.1|20864.1|0
1747764220000|2025-05-20 18:03:40|20877.6|20865.6|20878.9|20866.9|20878.9|20866.9|20877.6|20865.6|3
1747764230000|2025-05-20 18:03:50|20879.9|20867.9|20883.6|20871.6|20883.6|20871.6|20879.9|20867.9|1
1747764240000|2025-05-20 18:04:00|20885.9|20873.9|20885.5|20873.5|20887|20875|20885.5|20873.5|3
1747764250000|2025-05-20 18:04:10|20886.8|20874.8|20883.4|20871.4|20887|20875|20883.2|20871.2|1
1747764260000|2025-05-20 18:04:20|20884.7|20872.7|20885.9|20873.9|20885.9|20873.9|20883.2|20871.2|1
1747764270000|2025-05-20 18:04:30|20884.7|20872.7|20885.5|20873.5|20885.9|20873.9|20883.4|20871.4|5
1747764280000|2025-05-20 18:04:40|20884.5|20872.5|20885.5|20873.5|20885.5|20873.5|20883.2|20871.2|1
1747764290000|2025-05-20 18:04:50|20884.5|20872.5|20880.5|20868.5|20885.9|20873.9|20878|20866|11
1747834200000|2025-05-21 13:30:00|20874.2|20862.2|20868.7|20856.7|20879.3|20867.3|20860.5|20848.5|20
1747834210000|2025-05-21 13:30:10|20871.2|20859.2|20874.9|20862.9|20874.9|20862.9|20870.1|20858.1|41
1747834220000|2025-05-21 13:30:20|20874.5|20862.5|20869.9|20857.9|20877|20865|20869.9|20857.9|14
1747834230000|2025-05-21 13:30:30|20869.7|20857.7|20865.2|20853.2|20869.7|20857.7|20858.3|20846.3|26
1747834240000|2025-05-21 13:30:40|20865.4|20853.4|20867.7|20855.7|20872.5|20860.5|20865.4|20853.4|13
1747834250000|2025-05-21 13:30:50|20866.7|20854.7|20872.3|20860.3|20875.9|20863.9|20865.6|20853.6|3
1747834260000|2025-05-21 13:31:00|20871.3|20859.3|20868.8|20856.8|20875.9|20863.9|20867.7|20855.7|5
1747834270000|2025-05-21 13:31:10|20867.7|20855.7|20875.8|20863.8|20879.6|20867.6|20867.7|20855.7|58
1747834280000|2025-05-21 13:31:20|20876.7|20864.7|20876.9|20864.9|20877.1|20865.1|20874.2|20862.2|11
1747834290000|2025-05-21 13:31:30|20877.1|20865.1|20877.1|20865.1|20878.1|20866.1|20875.8|20863.8|1
1747834300000|2025-05-21 13:31:40|20877.2|20865.2|20881|20869|20882.4|20870.4|20877.2|20865.2|20
1747834310000|2025-05-21 13:31:50|20879.9|20867.9|20891|20879|20893.7|20881.7|20879.9|20867.9|29
1747834320000|2025-05-21 13:32:00|20893.5|20881.5|20895.4|20883.4|20895.4|20883.4|20889.6|20877.6|6
1747834330000|2025-05-21 13:32:10|20895.6|20883.6|20895.8|20883.8|20896.9|20884.9|20892.1|20880.1|11
1747834340000|2025-05-21 13:32:20|20895.6|20883.6|20894.9|20882.9|20896.2|20884.2|20893.5|20881.5|14
1747834350000|2025-05-21 13:32:30|20895.1|20883.1|20891.2|20879.2|20895.1|20883.1|20891.2|20879.2|1
1747834360000|2025-05-21 13:32:40|20889.1|20877.1|20892.4|20880.4|20893.9|20881.9|20889.1|20877.1|7
1747834370000|2025-05-21 13:32:50|20892.6|20880.6|20893.7|20881.7|20896.2|20884.2|20891.4|20879.4|16
1747834380000|2025-05-21 13:33:00|20893.9|20881.9|20896.2|20884.2|20898.5|20886.5|20893.9|20881.9|6
1747834390000|2025-05-21 13:33:10|20895.1|20883.1|20893.9|20881.9|20897.4|20885.4|20893.9|20881.9|3
1747834400000|2025-05-21 13:33:20|20893.5|20881.5|20888.9|20876.9|20893.9|20881.9|20888.9|20876.9|3
1747834410000|2025-05-21 13:33:30|20888.5|20876.5|20887.8|20875.8|20888.5|20876.5|20886.4|20874.4|0
1747834420000|2025-05-21 13:33:40|20887.6|20875.6|20888.9|20876.9|20890.3|20878.3|20887.4|20875.4|2
1747834430000|2025-05-21 13:33:50|20890.1|20878.1|20892.4|20880.4|20892.4|20880.4|20890.1|20878.1|1
1747834440000|2025-05-21 13:34:00|20891.4|20879.4|20896.2|20884.2|20898.5|20886.5|20891.2|20879.2|4
1747834450000|2025-05-21 13:34:10|20895.1|20883.1|20891.4|20879.4|20895.1|20883.1|20891.4|20879.4|1
1747834460000|2025-05-21 13:34:20|20892.6|20880.6|20893.9|20881.9|20894.9|20882.9|20891.4|20879.4|0
1747834470000|2025-05-21 13:34:30|20891.4|20879.4|20891.4|20879.4|20892.4|20880.4|20891.2|20879.2|0
1747834480000|2025-05-21 13:34:40|20892.4|20880.4|20889.9|20877.9|20892.4|20880.4|20889.9|20877.9|4
1747834490000|2025-05-21 13:34:50|20888.9|20876.9|20891.4|20879.4|20891.4|20879.4|20888.9|20876.9|0
1747834500000|2025-05-21 13:35:00|20892.8|20880.8|20886.4|20874.4|20892.8|20880.8|20886.2|20874.2|13
1747834510000|2025-05-21 13:35:10|20884.1|20872.1|20886.4|20874.4|20887.8|20875.8|20884.1|20872.1|6
1747834520000|2025-05-21 13:35:20|20887.4|20875.4|20891.4|20879.4|20891.4|20879.4|20886.4|20874.4|4
1747834530000|2025-05-21 13:35:30|20891|20879|20891.4|20879.4|20891.4|20879.4|20891|20879|0
1747834540000|2025-05-21 13:35:40|20891.2|20879.2|20887.8|20875.8|20891.4|20879.4|20886.4|20874.4|0
1747834550000|2025-05-21 13:35:50|20888.9|20876.9|20888.9|20876.9|20888.9|20876.9|20888.9|20876.9|0
1747834560000|2025-05-21 13:36:00|20887.8|20875.8|20888.9|20876.9|20889.9|20877.9|20887.6|20875.6|0
1747834570000|2025-05-21 13:36:10|20887.4|20875.4|20887.8|20875.8|20888.9|20876.9|20886.7|20874.7|3
1747834580000|2025-05-21 13:36:20|20888.9|20876.9|20891.4|20879.4|20891.4|20879.4|20887.6|20875.6|1
1747834590000|2025-05-21 13:36:30|20892.4|20880.4|20896.2|20884.2|20896.2|20884.2|20892.4|20880.4|15
1747834600000|2025-05-21 13:36:40|20897.6|20885.6|20897.4|20885.4|20897.6|20885.6|20896.4|20884.4|3
1747834610000|2025-05-21 13:36:50|20897.6|20885.6|20899.2|20887.2|20899.2|20887.2|20896.9|20884.9|10
1747834620000|2025-05-21 13:37:00|20899|20887|20892.1|20880.1|20899|20887|20892.1|20880.1|11
1747834630000|2025-05-21 13:37:10|20891.9|20879.9|20897.1|20885.1|20897.1|20885.1|20891.9|20879.9|12
1747834640000|2025-05-21 13:37:20|20898.2|20886.2|20897.1|20885.1|20899.6|20887.6|20897.1|20885.1|7
1747834660000|2025-05-21 13:37:40|20896.1|20884.1|20897.3|20885.3|20897.3|20885.3|20896.1|20884.1|7
1747834670000|2025-05-21 13:37:50|20897.5|20885.5|20897.3|20885.3|20898.6|20886.6|20897.1|20885.1|2
1747834680000|2025-05-21 13:38:00|20897.1|20885.1|20899|20887|20899|20887|20896.9|20884.9|10
1747834690000|2025-05-21 13:38:10|20897.8|20885.8|20899|20887|20899|20887|20897.8|20885.8|12
1747834700000|2025-05-21 13:38:20|20900.7|20888.7|20902.8|20890.8|20903|20891|20900.7|20888.7|9
1747834710000|2025-05-21 13:38:30|20903|20891|20906.3|20894.3|20906.5|20894.5|20903|20891|5
1747834720000|2025-05-21 13:38:40|20906.1|20894.1|20904.7|20892.7|20906.3|20894.3|20904.7|20892.7|14
1747834730000|2025-05-21 13:38:50|20905.8|20893.8|20904.5|20892.5|20906|20894|20904.5|20892.5|1
1747834740000|2025-05-21 13:39:00|20906|20894|20906|20894|20906.1|20894.1|20906|20894|1
1747834750000|2025-05-21 13:39:10|20906.1|20894.1|20908.6|20896.6|20908.6|20896.6|20906.1|20894.1|2
1747834770000|2025-05-21 13:39:30|||||||||4
1747834800000|2025-05-21 13:40:00|20906.3|20894.3|20910.6|20898.6|20910.6|20898.6|20903.6|20891.6|24
1747834810000|2025-05-21 13:40:10|20910.8|20898.8|20910.6|20898.6|20910.8|20898.8|20910.6|20898.6|2
1747834820000|2025-05-21 13:40:20|20909.3|20897.3|20909.5|20897.5|20909.5|20897.5|20909.3|20897.3|4
1747834830000|2025-05-21 13:40:30|20908.3|20896.3|20908.3|20896.3|20908.3|20896.3|20908.3|20896.3|0
1747834840000|2025-05-21 13:40:40|20909.5|20897.5|20908.2|20896.2|20909.5|20897.5|20908.2|20896.2|0
1747834850000|2025-05-21 13:40:50|20908.4|20896.4|20909.5|20897.5|20910.6|20898.6|20908.2|20896.2|1
1747834860000|2025-05-21 13:41:00|20908.2|20896.2|20910.6|20898.6|20910.6|20898.6|20908.2|20896.2|1
1747834870000|2025-05-21 13:41:10|20910.4|20898.4|20910.4|20898.4|20910.4|20898.4|20910.4|20898.4|0
1747834880000|2025-05-21 13:41:20|20910.6|20898.6|20909.5|20897.5|20910.6|20898.6|20908.1|20896.1|3
1747834890000|2025-05-21 13:41:30|20909.3|20897.3|20908.2|20896.2|20910.6|20898.6|20908.1|20896.1|0
1747834900000|2025-05-21 13:41:40|20908.4|20896.4|20908.2|20896.2|20909.5|20897.5|20908.2|20896.2|0
1747834910000|2025-05-21 13:41:50|20908.1|20896.1|20906.8|20894.8|20908.1|20896.1|20905.7|20893.7|0
1747834920000|2025-05-21 13:42:00|20905.7|20893.7|20905.5|20893.5|20905.9|20893.9|20903|20891|3
1747834930000|2025-05-21 13:42:10|20905.7|20893.7|20908|20896|20908|20896|20905.7|20893.7|3
1747834940000|2025-05-21 13:42:20|20908.4|20896.4|20908.4|20896.4|20908.4|20896.4|20908|20896|2
1747834950000|2025-05-21 13:42:30|20908|20896|20907|20895|20908|20896|20907|20895|0
1747834960000|2025-05-21 13:42:40|20905.9|20893.9|20906.1|20894.1|20906.1|20894.1|20905.9|20893.9|1
1747834970000|2025-05-21 13:42:50|20904.9|20892.9|20905.9|20893.9|20905.9|20893.9|20904.9|20892.9|2
1747834980000|2025-05-21 13:43:00|20906.3|20894.3|20905.1|20893.1|20906.3|20894.3|20904|20892|1
1747834990000|2025-05-21 13:43:10|20903.8|20891.8|20901.5|20889.5|20903.8|20891.8|20901.5|20889.5|3
1747835000000|2025-05-21 13:43:20|20899.2|20887.2|20899.2|20887.2|20900.3|20888.3|20899.2|20887.2|3
1747835010000|2025-05-21 13:43:30|20897.8|20885.8|20896.7|20884.7|20899.2|20887.2|20896.7|20884.7|10
1747835020000|2025-05-21 13:43:40|20897.8|20885.8|20897.8|20885.8|20897.8|20885.8|20897.6|20885.6|1
1747835030000|2025-05-21 13:43:50|20896.5|20884.5|20896.5|20884.5|20896.7|20884.7|20896.5|20884.5|1
1747835040000|2025-05-21 13:44:00|20897.2|20885.2|20894.2|20882.2|20897.2|20885.2|20894.2|20882.2|2
1747835050000|2025-05-21 13:44:10|20890|20878|20890|20878|20894.8|20882.8|20890|20878|41
1747835060000|2025-05-21 13:44:20|20891.2|20879.2|20891|20879|20892.3|20880.3|20890|20878|4
1747835070000|2025-05-21 13:44:30|20890.8|20878.8|20888.7|20876.7|20891|20879|20888.7|20876.7|0
1747835080000|2025-05-21 13:44:40|20887.6|20875.6|20890|20878|20890|20878|20887.6|20875.6|3
1747835100000|2025-05-21 13:45:00|20889.8|20877.8|20885.6|20873.6|20890|20878|20884.6|20872.6|12
1747835110000|2025-05-21 13:45:10|20883.5|20871.5|20880|20868|20883.5|20871.5|20878.9|20866.9|5
1747835120000|2025-05-21 13:45:20|20881.2|20869.2|20875.5|20863.5|20882.1|20870.1|20875.5|20863.5|37
1747835130000|2025-05-21 13:45:30|20877.8|20865.8|20879.1|20867.1|20880.1|20868.1|20875.5|20863.5|16
1747835140000|2025-05-21 13:45:40|20878.9|20866.9|20877.8|20865.8|20878.9|20866.9|20877.6|20865.6|0
1747835150000|2025-05-21 13:45:50|20877.6|20865.6|20872.4|20860.4|20877.6|20865.6|20870.1|20858.1|9
1747835160000|2025-05-21 13:46:00|20871.2|20859.2|20867.4|20855.4|20871.2|20859.2|20865.3|20853.3|7
1747835170000|2025-05-21 13:46:10|20871.9|20859.9|20878.5|20866.5|20878.5|20866.5|20871.9|20859.9|2
1747835180000|2025-05-21 13:46:20|20877.4|20865.4|20874.9|20862.9|20877.4|20865.4|20873.5|20861.5|23
1747835190000|2025-05-21 13:46:30|20873.9|20861.9|20874.8|20862.8|20874.8|20862.8|20872.3|20860.3|2
1747835200000|2025-05-21 13:46:40|20876|20864|20869.9|20857.9|20876|20864|20869.9|20857.9|4
1747835210000|2025-05-21 13:46:50|20867.4|20855.4|20868.7|20856.7|20869.9|20857.9|20867.4|20855.4|16
1747835220000|2025-05-21 13:47:00|20868.5|20856.5|20865.1|20853.1|20871.4|20859.4|20865.1|20853.1|12
1747835230000|2025-05-21 13:47:10|20864.4|20852.4|20862.4|20850.4|20864.7|20852.7|20862.4|20850.4|3
1747835240000|2025-05-21 13:47:20|20862.2|20850.2|20865.8|20853.8|20866|20854|20861.2|20849.2|2
1747835250000|2025-05-21 13:47:30|20866|20854|20869|20857|20869|20857|20863.3|20851.3|10
1747835260000|2025-05-21 13:47:40|20871.1|20859.1|20867.7|20855.7|20872.7|20860.7|20866.3|20854.3|6
1747835270000|2025-05-21 13:47:50|20868.8|20856.8|20869.8|20857.8|20869.8|20857.8|20867.3|20855.3|1
1747835280000|2025-05-21 13:48:00|20870.9|20858.9|20870.9|20858.9|20871.1|20859.1|20868.8|20856.8|3
1747835290000|2025-05-21 13:48:10|20871.1|20859.1|20870.9|20858.9|20873.4|20861.4|20870.9|20858.9|0
1747835300000|2025-05-21 13:48:20|20871.1|20859.1|20870.9|20858.9|20871.1|20859.1|20869.8|20857.8|0
1747835310000|2025-05-21 13:48:30|20871.1|20859.1|20868.8|20856.8|20871.1|20859.1|20868.8|20856.8|7
1747835320000|2025-05-21 13:48:40|20869.8|20857.8|20866.3|20854.3|20869.8|20857.8|20864.2|20852.2|1
1747835330000|2025-05-21 13:48:50|20865.2|20853.2|20865.2|20853.2|20866.3|20854.3|20864|20852|1
1747835340000|2025-05-21 13:49:00|20866.3|20854.3|20866.3|20854.3|20866.3|20854.3|20865|20853|0
1747835350000|2025-05-21 13:49:10|20868.8|20856.8|20868.4|20856.4|20869.8|20857.8|20867.3|20855.3|4
1747835360000|2025-05-21 13:49:20|20868.2|20856.2|20868.2|20856.2|20870.9|20858.9|20867.1|20855.1|1
1747835380000|2025-05-21 13:49:40|20869.4|20857.4|20870.7|20858.7|20870.7|20858.7|20869.4|20857.4|1
1747835390000|2025-05-21 13:49:50|20871.8|20859.8|20870.9|20858.9|20872.8|20860.8|20870.9|20858.9|1
1747835400000|2025-05-21 13:50:00|20871.9|20859.9|20868.6|20856.6|20871.9|20859.9|20868.6|20856.6|2
1747835410000|2025-05-21 13:50:10|20867.3|20855.3|20867.3|20855.3|20868.4|20856.4|20867.3|20855.3|2
1747835420000|2025-05-21 13:50:20|20867.5|20855.5|20867.5|20855.5|20867.5|20855.5|20867.5|20855.5|0
1747835430000|2025-05-21 13:50:30|20867.3|20855.3|20867.5|20855.5|20868.4|20856.4|20866.3|20854.3|2
1747835440000|2025-05-21 13:50:40|20867.9|20855.9|20873.2|20861.2|20873.2|20861.2|20867.9|20855.9|1
1747835450000|2025-05-21 13:50:50|20876.9|20864.9|20878|20866|20878.4|20866.4|20876.9|20864.9|4
1747835460000|2025-05-21 13:51:00|20878.2|20866.2|20881.9|20869.9|20881.9|20869.9|20877.1|20865.1|6
1747835470000|2025-05-21 13:51:10|20882.1|20870.1|20892.3|20880.3|20892.3|20880.3|20882.1|20870.1|11
1747835480000|2025-05-21 13:51:20|20893.4|20881.4|20896.9|20884.9|20896.9|20884.9|20893.4|20881.4|1
1747835490000|2025-05-21 13:51:30|20895.9|20883.9|20895.9|20883.9|20896.3|20884.3|20891.9|20879.9|4
1747835500000|2025-05-21 13:51:40|20896.3|20884.3|20897.3|20885.3|20898.4|20886.4|20895.9|20883.9|1
1747835510000|2025-05-21 13:51:50|20897.1|20885.1|20896.9|20884.9|20897.3|20885.3|20896.9|20884.9|0
1747835520000|2025-05-21 13:52:00|20900.7|20888.7|20902.5|20890.5|20903.6|20891.6|20900.7|20888.7|4
1747835530000|2025-05-21 13:52:10|20903.6|20891.6|20904.6|20892.6|20904.6|20892.6|20902.1|20890.1|1
1747835540000|2025-05-21 13:52:20|20903.4|20891.4|20904.4|20892.4|20904.6|20892.6|20902.3|20890.3|0
1747835550000|2025-05-21 13:52:30|20903.4|20891.4|20903.6|20891.6|20904.6|20892.6|20903.4|20891.4|0
1747835560000|2025-05-21 13:52:40|20903.4|20891.4|20905.7|20893.7|20906.9|20894.9|20903.4|20891.4|2
1747835570000|2025-05-21 13:52:50|20905.9|20893.9|20903|20891|20905.9|20893.9|20903|20891|1
1747835580000|2025-05-21 13:53:00|20903.2|20891.2|20902.3|20890.3|20904.4|20892.4|20902.3|20890.3|16
1747835600000|2025-05-21 13:53:20|20902.1|20890.1|20902.1|20890.1|20902.1|20890.1|20902.1|20890.1|1
1747835610000|2025-05-21 13:53:30|20903.4|20891.4|20906.9|20894.9|20908.2|20896.2|20903.4|20891.4|3
1747835620000|2025-05-21 13:53:40|20905.9|20893.9|20909.4|20897.4|20909.4|20897.4|20905.9|20893.9|2
1747835630000|2025-05-21 13:53:50|20908.4|20896.4|20912.3|20900.3|20916.1|20904.1|20908.4|20896.4|20
1747835640000|2025-05-21 13:54:00|20913.4|20901.4|20912.1|20900.1|20913.6|20901.6|20912.1|20900.1|0
1747835650000|2025-05-21 13:54:10|20911.9|20899.9|20912.1|20900.1|20912.1|20900.1|20911.9|20899.9|2
1747835660000|2025-05-21 13:54:20|20912.3|20900.3|20911.1|20899.1|20912.3|20900.3|20911.1|20899.1|0
1747835670000|2025-05-21 13:54:30|20911|20899|20911|20899|20911|20899|20911|20899|1
1747835680000|2025-05-21 13:54:40|20910.5|20898.5|20910.7|20898.7|20910.9|20898.9|20909.6|20897.6|2
1747835690000|2025-05-21 13:54:50|20910.5|20898.5|20910.1|20898.1|20911.5|20899.5|20910.1|20898.1|7
1747835700000|2025-05-21 13:55:00|20908.8|20896.8|20907.6|20895.6|20910.1|20898.1|20907.6|20895.6|1
1747835710000|2025-05-21 13:55:10|20906.5|20894.5|20906.5|20894.5|20907.6|20895.6|20906.5|20894.5|3
1747835720000|2025-05-21 13:55:20|20906.3|20894.3|20901.7|20889.7|20906.3|20894.3|20901.7|20889.7|2
1747835730000|2025-05-21 13:55:30|20901.5|20889.5|20898.2|20886.2|20901.5|20889.5|20898.2|20886.2|2
1747835740000|2025-05-21 13:55:40|20899.2|20887.2|20899|20887|20899.2|20887.2|20898|20886|1
1747835750000|2025-05-21 13:55:50|20898|20886|20894.4|20882.4|20898|20886|20894.4|20882.4|0
1747835760000|2025-05-21 13:56:00|20895.5|20883.5|20894.4|20882.4|20895.5|20883.5|20894.4|20882.4|5
1747835770000|2025-05-21 13:56:10|20894.2|20882.2|20894.4|20882.4|20894.4|20882.4|20894.2|20882.2|1
1747835780000|2025-05-21 13:56:20|20895.5|20883.5|20899|20887|20899|20887|20895.5|20883.5|0
1747835790000|2025-05-21 13:56:30|20896.9|20884.9|20896.7|20884.7|20896.9|20884.9|20895.5|20883.5|1
1747835800000|2025-05-21 13:56:40|20896.9|20884.9|20896.5|20884.5|20896.9|20884.9|20895.5|20883.5|0
1747835820000|2025-05-21 13:57:00|20897.1|20885.1|20896.7|20884.7|20900.1|20888.1|20895.5|20883.5|2
1747835830000|2025-05-21 13:57:10|20895.5|20883.5|20897.8|20885.8|20898|20886|20895.5|20883.5|18
1747835840000|2025-05-21 13:57:20|20897.6|20885.6|20897.6|20885.6|20899|20887|20897.6|20885.6|2
1747835870000|2025-05-21 13:57:50|20896.5|20884.5|20896.5|20884.5|20896.5|20884.5|20896.5|20884.5|0
1747835880000|2025-05-21 13:58:00|20897.6|20885.6|20896.5|20884.5|20897.6|20885.6|20896.5|20884.5|2
1747835890000|2025-05-21 13:58:10|20897.6|20885.6|20896.5|20884.5|20897.6|20885.6|20896.5|20884.5|2
1747835900000|2025-05-21 13:58:20|20897.6|20885.6|20897.6|20885.6|20897.9|20885.9|20897.6|20885.6|0
1747835910000|2025-05-21 13:58:30|20897.8|20885.8|20897.6|20885.6|20897.8|20885.8|20897.6|20885.6|0
1747835920000|2025-05-21 13:58:40|20896.5|20884.5|20896.3|20884.3|20897.4|20885.4|20896.3|20884.3|4
1747835930000|2025-05-21 13:58:50|20895.3|20883.3|20895.1|20883.1|20896.3|20884.3|20895.1|20883.1|3
1747835940000|2025-05-21 13:59:00|20896.1|20884.1|20896.1|20884.1|20896.1|20884.1|20896.1|20884.1|3
1747835950000|2025-05-21 13:59:10|20896.3|20884.3|20895.1|20883.1|20897.4|20885.4|20894|20882|7
1747835960000|2025-05-21 13:59:20|20894.9|20882.9|20892.2|20880.2|20896.1|20884.1|20891.1|20879.1|9
1747835970000|2025-05-21 13:59:30|20891.1|20879.1|20890.9|20878.9|20892.2|20880.2|20889.9|20877.9|2
1747835980000|2025-05-21 13:59:40|20889.9|20877.9|20892.2|20880.2|20892.2|20880.2|20889.9|20877.9|0
1747835990000|2025-05-21 13:59:50|20890.1|20878.1|20889.7|20877.7|20890.1|20878.1|20888.2|20876.2|3
1747836000000|2025-05-21 14:00:00|||||||||6
1747836010000|2025-05-21 14:00:10|20889.9|20877.9|20891.1|20879.1|20891.1|20879.1|20889.7|20877.7|2
1747836020000|2025-05-21 14:00:20|20889.9|20877.9|20888.4|20876.4|20892.2|20880.2|20888.4|20876.4|3
1747836030000|2025-05-21 14:00:30|20889.5|20877.5|20889.7|20877.7|20889.9|20877.9|20889.5|20877.5|13
1747836040000|2025-05-21 14:00:40|20890.7|20878.7|20889.5|20877.5|20890.7|20878.7|20889.5|20877.5|6
1747836050000|2025-05-21 14:00:50|20890.7|20878.7|20889.5|20877.5|20890.7|20878.7|20889.5|20877.5|18
1747836060000|2025-05-21 14:01:00|20890.3|20878.3|20892.8|20880.8|20894.1|20882.1|20890.3|20878.3|5
1747836070000|2025-05-21 14:01:10|20891.8|20879.8|20891.8|20879.8|20891.8|20879.8|20891.8|20879.8|0
1747836080000|2025-05-21 14:01:20|20892.8|20880.8|20895.3|20883.3|20896.6|20884.6|20892.8|20880.8|7
1747836090000|2025-05-21 14:01:30|20894.3|20882.3|20895.3|20883.3|20895.3|20883.3|20894.3|20882.3|0
1747836100000|2025-05-21 14:01:40|20894.3|20882.3|20903.9|20891.9|20909.1|20897.1|20894.3|20882.3|15
1747836110000|2025-05-21 14:01:50|20904.9|20892.9|20904.9|20892.9|20904.9|20892.9|20904.9|20892.9|8
1747836120000|2025-05-21 14:02:00|20905.1|20893.1|20905.3|20893.3|20906.4|20894.4|20904.9|20892.9|16
1747836130000|2025-05-21 14:02:10|20906.4|20894.4|20906.4|20894.4|20908.9|20896.9|20906.4|20894.4|0
1747836150000|2025-05-21 14:02:30|20906.2|20894.2|20906.2|20894.2|20906.2|20894.2|20906.2|20894.2|2
1747836160000|2025-05-21 14:02:40|20905.1|20893.1|20904.9|20892.9|20906.4|20894.4|20904.1|20892.1|5
1747836170000|2025-05-21 14:02:50|20902.6|20890.6|20902.4|20890.4|20903.9|20891.9|20902.4|20890.4|7
1747836180000|2025-05-21 14:03:00|20901.4|20889.4|20899.1|20887.1|20901.6|20889.6|20896.4|20884.4|5
1747836190000|2025-05-21 14:03:10|20899.3|20887.3|20900.3|20888.3|20901.6|20889.6|20899.1|20887.1|3
1747836200000|2025-05-21 14:03:20|20899.3|20887.3|20900.3|20888.3|20900.3|20888.3|20899.1|20887.1|0
1747836210000|2025-05-21 14:03:30|20900.1|20888.1|20900.1|20888.1|20900.3|20888.3|20900.1|20888.1|0
1747836220000|2025-05-21 14:03:40|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|20900.1|20888.1|2
1747836230000|2025-05-21 14:03:50|20900.1|20888.1|20900.3|20888.3|20900.3|20888.3|20899.9|20887.9|0
1747836240000|2025-05-21 14:04:00|20900.1|20888.1|20899.3|20887.3|20901.4|20889.4|20899.3|20887.3|0
1747836250000|2025-05-21 14:04:10|20898.9|20886.9|20896.8|20884.8|20898.9|20886.9|20896.6|20884.6|2
1747836260000|2025-05-21 14:04:20|20896.4|20884.4|20895.5|20883.5|20896.8|20884.8|20895.3|20883.3|0
1747836270000|2025-05-21 14:04:30|20896.6|20884.6|20894.3|20882.3|20896.6|20884.6|20894.3|20882.3|0
1747836280000|2025-05-21 14:04:40|||||||||4
1747836290000|2025-05-21 14:04:50|20893.2|20881.2|20889.1|20877.1|20893.2|20881.2|20889.1|20877.1|16
1747836300000|2025-05-21 14:05:00|20889.3|20877.3|20889.3|20877.3|20889.3|20877.3|20888.9|20876.9|2
1747836310000|2025-05-21 14:05:10|20889.1|20877.1|20889.1|20877.1|20889.1|20877.1|20889.1|20877.1|0
1747836320000|2025-05-21 14:05:20|20889.3|20877.3|20889.3|20877.3|20889.3|20877.3|20889.1|20877.1|0
1747836330000|2025-05-21 14:05:30|20889.1|20877.1|20887.8|20875.8|20889.1|20877.1|20887.8|20875.8|2
1747836340000|2025-05-21 14:05:40|20884.4|20872.4|20881.9|20869.9|20884.4|20872.4|20879.3|20867.3|26
1747836350000|2025-05-21 14:05:50|20884.1|20872.1|20884.3|20872.3|20884.3|20872.3|20883|20871|0
1747836360000|2025-05-21 14:06:00|20884.2|20872.2|20879.2|20867.2|20884.2|20872.2|20879.2|20867.2|0
1747836370000|2025-05-21 14:06:10|20878.2|20866.2|20879.4|20867.4|20879.4|20867.4|20878.2|20866.2|2
1747836380000|2025-05-21 14:06:20|20879.2|20867.2|20879.2|20867.2|20879.4|20867.4|20878.2|20866.2|8
1747836390000|2025-05-21 14:06:30|20880.7|20868.7|20876.7|20864.7|20880.7|20868.7|20876.7|20864.7|7
1747836400000|2025-05-21 14:06:40|20878.2|20866.2|20879.2|20867.2|20879.2|20867.2|20878.2|20866.2|0
1747836410000|2025-05-21 14:06:50|20879.1|20867.1|20881.7|20869.7|20882.8|20870.8|20879.1|20867.1|1
1747836420000|2025-05-21 14:07:00|20881.9|20869.9|20878.2|20866.2|20882.8|20870.8|20875.7|20863.7|15
1747836430000|2025-05-21 14:07:10|20877.8|20865.8|20876.7|20864.7|20879.2|20867.2|20876.5|20864.5|3
1747836440000|2025-05-21 14:07:20|20876.9|20864.9|20879.2|20867.2|20879.2|20867.2|20876.9|20864.9|1
1747836450000|2025-05-21 14:07:30|20878.9|20866.9|20873|20861|20879.2|20867.2|20873|20861|7
1747836460000|2025-05-21 14:07:40|20871.9|20859.9|20870.5|20858.5|20871.9|20859.9|20869.4|20857.4|5
1747836470000|2025-05-21 14:07:50|20871.5|20859.5|20874.2|20862.2|20875.7|20863.7|20871.5|20859.5|4
1747836480000|2025-05-21 14:08:00|20875.3|20863.3|20870.7|20858.7|20875.7|20863.7|20870.5|20858.5|0
1747836490000|2025-05-21 14:08:10|20869.2|20857.2|20865.5|20853.5|20869.2|20857.2|20865.5|20853.5|2
1747836500000|2025-05-21 14:08:20|20865.3|20853.3|20864.2|20852.2|20865.3|20853.3|20863.9|20851.9|1
1747836510000|2025-05-21 14:08:30|20864|20852|20865.3|20853.3|20867.8|20855.8|20863.9|20851.9|1
1747836520000|2025-05-21 14:08:40|20867.8|20855.8|20864|20852|20867.8|20855.8|20864|20852|2
1747836530000|2025-05-21 14:08:50|20864.2|20852.2|20866.7|20854.7|20866.7|20854.7|20864.2|20852.2|2
1747836540000|2025-05-21 14:09:00|20866.9|20854.9|20869|20857|20869|20857|20866.9|20854.9|0
1747836550000|2025-05-21 14:09:10|20868|20856|20865.3|20853.3|20868|20856|20865.3|20853.3|0
1747836560000|2025-05-21 14:09:20|20866.3|20854.3|20864|20852|20866.3|20854.3|20864|20852|0
1747836570000|2025-05-21 14:09:30|20864.2|20852.2|20864.2|20852.2|20867.8|20855.8|20863.8|20851.8|1
1747836580000|2025-05-21 14:09:40|20865.3|20853.3|20864.2|20852.2|20866.7|20854.7|20864|20852|3
1747836590000|2025-05-21 14:09:50|20866.5|20854.5|20852.9|20840.9|20866.5|20854.5|20852.9|20840.9|37
1747836600000|2025-05-21 14:10:00|20851.8|20839.8|20852.9|20840.9|20852.9|20840.9|20851.6|20839.6|8
1747836610000|2025-05-21 14:10:10|||||||||2
1747836620000|2025-05-21 14:10:20|20850.2|20838.2|20850.2|20838.2|20850.2|20838.2|20850.2|20838.2|79
1747836630000|2025-05-21 14:10:30|20848.1|20836.1|20852.9|20840.9|20852.9|20840.9|20848.1|20836.1|9
1747836640000|2025-05-21 14:10:40|20852.7|20840.7|20861|20849|20861.2|20849.2|20851.8|20839.8|9
1747836650000|2025-05-21 14:10:50|20863.5|20851.5|20869.2|20857.2|20869.2|20857.2|20862.1|20850.1|4
1747836660000|2025-05-21 14:11:00|20869|20857|20872.8|20860.8|20875.3|20863.3|20869|20857|58
1747836670000|2025-05-21 14:11:10|20871.3|20859.3|20871.5|20859.5|20871.5|20859.5|20870.3|20858.3|0
1747836680000|2025-05-21 14:11:20|20873.6|20861.6|20873.8|20861.8|20873.8|20861.8|20873.6|20861.6|6
1747836690000|2025-05-21 14:11:30|20872.8|20860.8|20873.8|20861.8|20873.8|20861.8|20871.5|20859.5|0
1747836700000|2025-05-21 14:11:40|20874|20862|20873.8|20861.8|20874.9|20862.9|20873.8|20861.8|0
1747836710000|2025-05-21 14:11:50|||||||||1
1747836720000|2025-05-21 14:12:00|20871.5|20859.5|20870.3|20858.3|20872.6|20860.6|20870.3|20858.3|2
1747836730000|2025-05-21 14:12:10|20871.3|20859.3|20870.3|20858.3|20871.3|20859.3|20870.3|20858.3|0
1747836740000|2025-05-21 14:12:20|20871.3|20859.3|20869|20857|20871.3|20859.3|20869|20857|0
1747836750000|2025-05-21 14:12:30|20870.1|20858.1|20868.8|20856.8|20870.1|20858.1|20868.8|20856.8|5
1747836760000|2025-05-21 14:12:40|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|20868.4|20856.4|1
1747836770000|2025-05-21 14:12:50|20868.6|20856.6|20866.3|20854.3|20868.6|20856.6|20865.1|20853.1|0
1747836780000|2025-05-21 14:13:00|20866.1|20854.1|20856.5|20844.5|20866.1|20854.1|20856.5|20844.5|10
1747836790000|2025-05-21 14:13:10|20854.4|20842.4|20857.1|20845.1|20857.1|20845.1|20852.3|20840.3|26
1747836800000|2025-05-21 14:13:20|20856|20844|20868.8|20856.8|20868.8|20856.8|20855.8|20843.8|5
1747836810000|2025-05-21 14:13:30|20869.9|20857.9|20865.1|20853.1|20870.9|20858.9|20865.1|20853.1|1
1747836820000|2025-05-21 14:13:40|20864.9|20852.9|20861.1|20849.1|20865.9|20853.9|20860.9|20848.9|1
1747836830000|2025-05-21 14:13:50|20860.9|20848.9|20861.1|20849.1|20861.1|20849.1|20859.9|20847.9|8
1747836840000|2025-05-21 14:14:00|20861.3|20849.3|20862.4|20850.4|20864.9|20852.9|20861.3|20849.3|1
1747836850000|2025-05-21 14:14:10|20860.1|20848.1|20857.6|20845.6|20861.3|20849.3|20857.6|20845.6|9
1747836860000|2025-05-21 14:14:20|20860.3|20848.3|20859|20847|20865.9|20853.9|20859|20847|3
1747836870000|2025-05-21 14:14:30|20857.8|20845.8|20852.9|20840.9|20857.8|20845.8|20849.4|20837.4|21
1747836880000|2025-05-21 14:14:40|20854|20842|20848.3|20836.3|20854.9|20842.9|20844.8|20832.8|18
1747836890000|2025-05-21 14:14:50|20847.3|20835.3|20847.1|20835.1|20848.3|20836.3|20846|20834|3
1747836900000|2025-05-21 14:15:00|20846|20834|20833.7|20821.7|20846|20834|20833.7|20821.7|46
1747836910000|2025-05-21 14:15:10|20832.7|20820.7|20837.5|20825.5|20837.5|20825.5|20832.7|20820.7|9
1747836920000|2025-05-21 14:15:20|20836.4|20824.4|20838.9|20826.9|20840|20828|20836.2|20824.2|3
1747836930000|2025-05-21 14:15:30|20840|20828|20835.3|20823.3|20840.2|20828.2|20833.6|20821.6|5
1747836940000|2025-05-21 14:15:40|20835.2|20823.2|20836|20824|20838.3|20826.3|20830.2|20818.2|16
1747836950000|2025-05-21 14:15:50|20835.6|20823.6|20836|20824|20836|20824|20835.6|20823.6|1
1747836960000|2025-05-21 14:16:00|20836.7|20824.7|20837.1|20825.1|20837.1|20825.1|20834.6|20822.6|2
1747836970000|2025-05-21 14:16:10|20838.1|20826.1|20840.6|20828.6|20840.8|20828.8|20835.8|20823.8|0
1747836980000|2025-05-21 14:16:20|20839.6|20827.6|20842.6|20830.6|20847.7|20835.7|20839.2|20827.2|30
1747836990000|2025-05-21 14:16:30|20843.8|20831.8|20847.6|20835.6|20847.6|20835.6|20840.1|20828.1|0
1747837000000|2025-05-21 14:16:40|20849.9|20837.9|20847.6|20835.6|20849.9|20837.9|20847.4|20835.4|0
1747837010000|2025-05-21 14:16:50|20848.8|20836.8|20849.9|20837.9|20849.9|20837.9|20848.6|20836.6|0
1747837020000|2025-05-21 14:17:00|20850.9|20838.9|20860.4|20848.4|20861.5|20849.5|20850.9|20838.9|27
1747837030000|2025-05-21 14:17:10|20859.4|20847.4|20860.6|20848.6|20861.7|20849.7|20859.4|20847.4|3
1747837040000|2025-05-21 14:17:20|20861.7|20849.7|20859.4|20847.4|20862.7|20850.7|20859.4|20847.4|2
1747837050000|2025-05-21 14:17:30|20862.5|20850.5|20862.7|20850.7|20862.7|20850.7|20862.5|20850.5|1
1747837060000|2025-05-21 14:17:40|20861.7|20849.7|20862.7|20850.7|20862.7|20850.7|20861.7|20849.7|0
1747837080000|2025-05-21 14:18:00|20863.1|20851.1|20861.7|20849.7|20863.1|20851.1|20861.7|20849.7|1
1747837090000|2025-05-21 14:18:10|20860.6|20848.6|20860.6|20848.6|20860.6|20848.6|20860.6|20848.6|0
1747837100000|2025-05-21 14:18:20|20860.4|20848.4|20867.7|20855.7|20867.9|20855.9|20860.4|20848.4|13
1747837110000|2025-05-21 14:18:30|20867.9|20855.9|20867.7|20855.7|20867.9|20855.9|20865.4|20853.4|3
1747837120000|2025-05-21 14:18:40|20865.6|20853.6|20868.6|20856.6|20868.6|20856.6|20865.6|20853.6|6
1747837140000|2025-05-21 14:19:00|20869.8|20857.8|20866.5|20854.5|20872.2|20860.2|20866.5|20854.5|80
1747837150000|2025-05-21 14:19:10|20862.9|20850.9|20859|20847|20863.8|20851.8|20859|20847|15
1747837160000|2025-05-21 14:19:20|20857.7|20845.7|20857.7|20845.7|20862.3|20850.3|20857.7|20845.7|0
1747837170000|2025-05-21 14:19:30|20856.5|20844.5|20856.5|20844.5|20856.5|20844.5|20856.5|20844.5|0
1747837180000|2025-05-21 14:19:40|20856.7|20844.7|20857.7|20845.7|20857.7|20845.7|20856.5|20844.5|0
1747837190000|2025-05-21 14:19:50|20856.5|20844.5|20861.3|20849.3|20861.3|20849.3|20856.5|20844.5|1
1747837200000|2025-05-21 14:20:00|20860.9|20848.9|20861.3|20849.3|20861.3|20849.3|20860.2|20848.2|7
1747837210000|2025-05-21 14:20:10|20860.2|20848.2|20861.3|20849.3|20861.3|20849.3|20858.8|20846.8|0
1747837220000|2025-05-21 14:20:20|20861.5|20849.5|20866.5|20854.5|20866.5|20854.5|20861.5|20849.5|6
1747837230000|2025-05-21 14:20:30|20867.5|20855.5|20867.5|20855.5|20867.5|20855.5|20867.5|20855.5|3
1747837240000|2025-05-21 14:20:40|20868.6|20856.6|20865.4|20853.4|20870|20858|20865.4|20853.4|15
1747837250000|2025-05-21 14:20:50|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|3
1747837260000|2025-05-21 14:21:00|20869.8|20857.8|20867.7|20855.7|20870.2|20858.2|20867.7|20855.7|0
1747837270000|2025-05-21 14:21:10|20870|20858|20871.3|20859.3|20871.3|20859.3|20867.7|20855.7|1
1747837280000|2025-05-21 14:21:20|20870.2|20858.2|20871.3|20859.3|20871.3|20859.3|20869.8|20857.8|1
1747837290000|2025-05-21 14:21:30|20869.8|20857.8|20869.8|20857.8|20869.8|20857.8|20868.8|20856.8|0
1747837300000|2025-05-21 14:21:40|20870.2|20858.2|20870.2|20858.2|20870.2|20858.2|20869.8|20857.8|0
1747837310000|2025-05-21 14:21:50|20868.8|20856.8|20866.7|20854.7|20868.8|20856.8|20866.5|20854.5|1
1747837320000|2025-05-21 14:22:00|20867.7|20855.7|20868.8|20856.8|20870.2|20858.2|20867.7|20855.7|0
1747837330000|2025-05-21 14:22:10|20869.8|20857.8|20871.3|20859.3|20871.3|20859.3|20869.8|20857.8|1
1747837350000|2025-05-21 14:22:30|20871.5|20859.5|20878.6|20866.6|20878.6|20866.6|20871.5|20859.5|2
1747837360000|2025-05-21 14:22:40|20879.6|20867.6|20880.9|20868.9|20881.9|20869.9|20879.6|20867.6|0
1747837370000|2025-05-21 14:22:50|20881.9|20869.9|20880.9|20868.9|20881.9|20869.9|20880.9|20868.9|0
1747837380000|2025-05-21 14:23:00|20881.9|20869.9|20881.1|20869.1|20883.6|20871.6|20881.1|20869.1|4
1747837390000|2025-05-21 14:23:10|20882.1|20870.1|20883.8|20871.8|20883.8|20871.8|20882.1|20870.1|5
1747837400000|2025-05-21 14:23:20|20884|20872|20876.9|20864.9|20884|20872|20876.9|20864.9|8
1747837410000|2025-05-21 14:23:30|20877.3|20865.3|20879.4|20867.4|20879.4|20867.4|20877.3|20865.3|1
1747837420000|2025-05-21 14:23:40|20878.4|20866.4|20883.4|20871.4|20883.4|20871.4|20878.4|20866.4|19
1747837430000|2025-05-21 14:23:50|20883.6|20871.6|20880.9|20868.9|20883.6|20871.6|20880.9|20868.9|10
1747837440000|2025-05-21 14:24:00|20879.8|20867.8|20879.8|20867.8|20879.8|20867.8|20878.8|20866.8|0
1747837450000|2025-05-21 14:24:10|||||||||1
1747837460000|2025-05-21 14:24:20|20880.9|20868.9|20879.8|20867.8|20880.9|20868.9|20879.8|20867.8|0
1747837470000|2025-05-21 14:24:30|20880.9|20868.9|20880.9|20868.9|20880.9|20868.9|20880.9|20868.9|5
1747837480000|2025-05-21 14:24:40|20883.2|20871.2|20883.6|20871.6|20883.6|20871.6|20883.2|20871.2|0
1747837490000|2025-05-21 14:24:50|20883.4|20871.4|20883.4|20871.4|20883.4|20871.4|20880.9|20868.9|1
1747837500000|2025-05-21 14:25:00|20884.4|20872.4|20884.4|20872.4|20884.8|20872.8|20883.4|20871.4|1
1747837510000|2025-05-21 14:25:10|20883.4|20871.4|20885.9|20873.9|20885.9|20873.9|20883.4|20871.4|1
1747837520000|2025-05-21 14:25:20|20884.4|20872.4|20883.4|20871.4|20884.4|20872.4|20883.4|20871.4|0
1747837530000|2025-05-21 14:25:30|20883.6|20871.6|20884.4|20872.4|20884.6|20872.6|20883.6|20871.6|0
1747837540000|2025-05-21 14:25:40|20883.4|20871.4|20882.1|20870.1|20883.4|20871.4|20881.9|20869.9|0
1747837550000|2025-05-21 14:25:50|20881.1|20869.1|20878.4|20866.4|20881.1|20869.1|20875.9|20863.9|4
1747837560000|2025-05-21 14:26:00|20878.6|20866.6|20880.9|20868.9|20881.1|20869.1|20878.6|20866.6|0
1747837570000|2025-05-21 14:26:10|20883|20871|20882.3|20870.3|20883|20871|20882.3|20870.3|0
1747837580000|2025-05-21 14:26:20|20883.4|20871.4|20881.2|20869.2|20883.4|20871.4|20881.2|20869.2|2
1747837590000|2025-05-21 14:26:30|20882.3|20870.3|20883.5|20871.5|20883.5|20871.5|20882.3|20870.3|0
1747837600000|2025-05-21 14:26:40|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|0
1747837610000|2025-05-21 14:26:50|20882.1|20870.1|20880.9|20868.9|20882.1|20870.1|20880.9|20868.9|1
1747837620000|2025-05-21 14:27:00|20880.7|20868.7|20876.9|20864.9|20880.7|20868.7|20876.9|20864.9|5
1747837630000|2025-05-21 14:27:10|20875.9|20863.9|20873.5|20861.5|20875.9|20863.9|20873.5|20861.5|1
1747837640000|2025-05-21 14:27:20|20876|20864|20878.2|20866.2|20878.2|20866.2|20876|20864|3
1747837660000|2025-05-21 14:27:40|||||||||2
1747837670000|2025-05-21 14:27:50|||||||||2
1747837680000|2025-05-21 14:28:00|20878|20866|20878.2|20866.2|20878.2|20866.2|20876.9|20864.9|1
1747837690000|2025-05-21 14:28:10|20884.2|20872.2|20883.3|20871.3|20884.2|20872.2|20883.2|20871.2|12
1747837700000|2025-05-21 14:28:20|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|0
1747837710000|2025-05-21 14:28:30|20881|20869|20880.8|20868.8|20881|20869|20880.8|20868.8|0
1747837720000|2025-05-21 14:28:40|20881|20869|20880.8|20868.8|20881|20869|20880.8|20868.8|6
1747837730000|2025-05-21 14:28:50|20880.7|20868.7|20880.7|20868.7|20880.7|20868.7|20880.7|20868.7|1
1747837740000|2025-05-21 14:29:00|20878.5|20866.5|20878.5|20866.5|20879.6|20867.6|20878.5|20866.5|3
1747837750000|2025-05-21 14:29:10|20880.8|20868.8|20878.5|20866.5|20880.8|20868.8|20878.5|20866.5|1
1747837760000|2025-05-21 14:29:20|20879.6|20867.6|20878.5|20866.5|20879.6|20867.6|20878.5|20866.5|0
1747837770000|2025-05-21 14:29:30|20878.7|20866.7|20878.7|20866.7|20878.7|20866.7|20878.7|20866.7|2
1747837780000|2025-05-21 14:29:40|20879.8|20867.8|20879.8|20867.8|20879.8|20867.8|20879.8|20867.8|3
1747837790000|2025-05-21 14:29:50|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|20877.5|20865.5|0
1747837800000|2025-05-21 14:30:00|20877.7|20865.7|20876.4|20864.4|20877.7|20865.7|20874.3|20862.3|17
1747837810000|2025-05-21 14:30:10|20875.5|20863.5|20876.4|20864.4|20876.6|20864.6|20875.5|20863.5|9
1747837820000|2025-05-21 14:30:20|20876.6|20864.6|20881.6|20869.6|20881.6|20869.6|20876.6|20864.6|14
1747837830000|2025-05-21 14:30:30|20880.5|20868.5|20879.1|20867.1|20880.5|20868.5|20879.1|20867.1|1
1747837840000|2025-05-21 14:30:40|20878|20866|20878.7|20866.7|20880|20868|20876.6|20864.6|2
1747837850000|2025-05-21 14:30:50|20879.8|20867.8|20879.8|20867.8|20881|20869|20879.6|20867.6|1
1747837860000|2025-05-21 14:31:00|20878.7|20866.7|20876.4|20864.4|20878.9|20866.9|20876.4|20864.4|4
1747837870000|2025-05-21 14:31:10|20877.5|20865.5|20876.4|20864.4|20877.5|20865.5|20876.4|20864.4|0
1747837880000|2025-05-21 14:31:20|20877.5|20865.5|20876.4|20864.4|20878.5|20866.5|20876.4|20864.4|0
1747837890000|2025-05-21 14:31:30|20875.3|20863.3|20875.3|20863.3|20876.4|20864.4|20874.3|20862.3|3
1747837900000|2025-05-21 14:31:40|20876.4|20864.4|20875.3|20863.3|20876.4|20864.4|20875.3|20863.3|1
1747837910000|2025-05-21 14:31:50|20876.4|20864.4|20875.3|20863.3|20876.4|20864.4|20875.3|20863.3|0
1747837920000|2025-05-21 14:32:00|20874.3|20862.3|20876.6|20864.6|20876.8|20864.8|20874.3|20862.3|3
1747837940000|2025-05-21 14:32:20|20876.4|20864.4|20874.3|20862.3|20876.4|20864.4|20874.3|20862.3|1
1747837950000|2025-05-21 14:32:30|||||||||2
1747837960000|2025-05-21 14:32:40|20875.3|20863.3|20876.6|20864.6|20876.6|20864.6|20875.3|20863.3|2
1747837970000|2025-05-21 14:32:50|20875.3|20863.3|20870.1|20858.1|20875.3|20863.3|20867.6|20855.6|20
1747837980000|2025-05-21 14:33:00|20871.4|20859.4|20870|20858|20871.4|20859.4|20870|20858|1
1747837990000|2025-05-21 14:33:10|20871|20859|20879.1|20867.1|20879.1|20867.1|20871|20859|13
1747838000000|2025-05-21 14:33:20|20878.9|20866.9|20878.9|20866.9|20878.9|20866.9|20878.9|20866.9|3
1747838010000|2025-05-21 14:33:30|20876.6|20864.6|20875.1|20863.1|20877.6|20865.6|20875.1|20863.1|2
1747838020000|2025-05-21 14:33:40|20876.2|20864.2|20879.1|20867.1|20879.1|20867.1|20876.2|20864.2|0
1747838030000|2025-05-21 14:33:50|20878.9|20866.9|20876.6|20864.6|20879.1|20867.1|20876.6|20864.6|0
1747838050000|2025-05-21 14:34:10|20875.5|20863.5|20876.4|20864.4|20876.4|20864.4|20875.1|20863.1|3
1747838060000|2025-05-21 14:34:20|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|0
1747838070000|2025-05-21 14:34:30|20875.5|20863.5|20876.6|20864.6|20876.6|20864.6|20875.5|20863.5|0
1747838090000|2025-05-21 14:34:50|20876.4|20864.4|20876.2|20864.2|20876.6|20864.6|20876.2|20864.2|1
1747838100000|2025-05-21 14:35:00|20875.1|20863.1|20874.1|20862.1|20875.1|20863.1|20872.6|20860.6|3
1747838110000|2025-05-21 14:35:10|20873|20861|20873.9|20861.9|20874.1|20862.1|20873|20861|0
1747838120000|2025-05-21 14:35:20|20874.1|20862.1|20877.6|20865.6|20877.8|20865.8|20874.1|20862.1|0
1747838130000|2025-05-21 14:35:30|20876.6|20864.6|20876.6|20864.6|20876.6|20864.6|20876.6|20864.6|0
1747838140000|2025-05-21 14:35:40|20872.6|20860.6|20874.1|20862.1|20874.1|20862.1|20872.6|20860.6|0
1747838150000|2025-05-21 14:35:50|20872.8|20860.8|20875.1|20863.1|20875.1|20863.1|20872.6|20860.6|0
1747838160000|2025-05-21 14:36:00|20874.1|20862.1|20875.1|20863.1|20875.1|20863.1|20874.1|20862.1|0
1747838170000|2025-05-21 14:36:10|20876.4|20864.4|20877.6|20865.6|20878.7|20866.7|20876.2|20864.2|2
1747838180000|2025-05-21 14:36:20|20878.7|20866.7|20878.7|20866.7|20878.7|20866.7|20877.6|20865.6|0
1747838190000|2025-05-21 14:36:30|20877.6|20865.6|20877.4|20865.4|20878.7|20866.7|20877.2|20865.2|0
1747838200000|2025-05-21 14:36:40|20876.4|20864.4|20879.9|20867.9|20879.9|20867.9|20876.2|20864.2|2
1747838210000|2025-05-21 14:36:50|20881|20869|20878.3|20866.3|20883.5|20871.5|20878.3|20866.3|2
1747838220000|2025-05-21 14:37:00|20877.2|20865.2|20878.7|20866.7|20880.1|20868.1|20877.2|20865.2|2
1747838240000|2025-05-21 14:37:20|20877.6|20865.6|20878.7|20866.7|20879.9|20867.9|20877.4|20865.4|0
1747838270000|2025-05-21 14:37:50|||||||||1
1747838280000|2025-05-21 14:38:00|20877.4|20865.4|20878.1|20866.1|20878.1|20866.1|20876|20864|6
1747838290000|2025-05-21 14:38:10|||||||||8
1747838300000|2025-05-21 14:38:20|||||||||1
1747838340000|2025-05-21 14:39:00|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|20880.8|20868.8|7
1747838350000|2025-05-21 14:39:10|20879.7|20867.7|20883.5|20871.5|20883.5|20871.5|20879.7|20867.7|4
1747838360000|2025-05-21 14:39:20|20882.4|20870.4|20883.3|20871.3|20883.7|20871.7|20882.2|20870.2|2
1747838370000|2025-05-21 14:39:30|20882.2|20870.2|20878.7|20866.7|20882.2|20870.2|20878.7|20866.7|1
1747838380000|2025-05-21 14:39:40|20879.7|20867.7|20878.7|20866.7|20879.7|20867.7|20878.7|20866.7|0
1747838390000|2025-05-21 14:39:50|20876.2|20864.2|20879.7|20867.7|20879.7|20867.7|20876.2|20864.2|0
1747838400000|2025-05-21 14:40:00|20880.1|20868.1|20882.4|20870.4|20883.7|20871.7|20880.1|20868.1|3
1747838410000|2025-05-21 14:40:10|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|20882.6|20870.6|0
1747838420000|2025-05-21 14:40:20|20881.3|20869.3|20881.2|20869.2|20884.2|20872.2|20880.1|20868.1|13
1747838430000|2025-05-21 14:40:30|20880.1|20868.1|20882.8|20870.8|20883.8|20871.8|20880.1|20868.1|12
1747838440000|2025-05-21 14:40:40|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|2
1747838450000|2025-05-21 14:40:50|20886|20874|20884.9|20872.9|20886|20874|20884.9|20872.9|1
1747838460000|2025-05-21 14:41:00|20886|20874|20883.8|20871.8|20886|20874|20883.8|20871.8|3
1747838470000|2025-05-21 14:41:10|20884.9|20872.9|20883.8|20871.8|20885.1|20873.1|20883.8|20871.8|1
1747838490000|2025-05-21 14:41:30|20885.1|20873.1|20886.2|20874.2|20886.2|20874.2|20885.1|20873.1|2
1747838500000|2025-05-21 14:41:40|20886.1|20874.1|20886.3|20874.3|20886.3|20874.3|20886.1|20874.1|0
1747838510000|2025-05-21 14:41:50|20884.2|20872.2|20885.1|20873.1|20886.1|20874.1|20884.2|20872.2|0
1747838520000|2025-05-21 14:42:00|20886.1|20874.1|20886|20874|20886.1|20874.1|20884.9|20872.9|2
1747838530000|2025-05-21 14:42:10|20881|20869|20881.1|20869.1|20881.1|20869.1|20881|20869|16
1747838540000|2025-05-21 14:42:20|20881.3|20869.3|20882.4|20870.4|20883.5|20871.5|20881.1|20869.1|0
1747838550000|2025-05-21 14:42:30|20883.5|20871.5|20886|20874|20886|20874|20883.5|20871.5|0
1747838560000|2025-05-21 14:42:40|20884.9|20872.9|20886|20874|20886|20874|20884.7|20872.7|0
1747838570000|2025-05-21 14:42:50|20886.1|20874.1|20891.1|20879.1|20891.3|20879.3|20886|20874|5
1747838580000|2025-05-21 14:43:00|20891|20879|20891.1|20879.1|20891.3|20879.3|20891|20879|2
1747838590000|2025-05-21 14:43:10|20890.1|20878.1|20890.1|20878.1|20890.1|20878.1|20888.8|20876.8|8
1747838600000|2025-05-21 14:43:20|20889.9|20877.9|20885.1|20873.1|20890.1|20878.1|20883.6|20871.6|2
1747838610000|2025-05-21 14:43:30|20886.1|20874.1|20882.6|20870.6|20887.6|20875.6|20882.6|20870.6|0
1747838620000|2025-05-21 14:43:40|20883.6|20871.6|20882.4|20870.4|20883.6|20871.6|20881.1|20869.1|0
1747838630000|2025-05-21 14:43:50|20881.1|20869.1|20883.6|20871.6|20883.6|20871.6|20881.1|20869.1|0
1747838640000|2025-05-21 14:44:00|20884.7|20872.7|20881.1|20869.1|20884.9|20872.9|20881.1|20869.1|0
1747838650000|2025-05-21 14:44:10|20876.5|20864.5|20880.1|20868.1|20880.1|20868.1|20876.5|20864.5|9
1747838660000|2025-05-21 14:44:20|20879.9|20867.9|20876.3|20864.3|20879.9|20867.9|20876.3|20864.3|0
1747838680000|2025-05-21 14:44:40|20877.6|20865.6|20877.6|20865.6|20877.6|20865.6|20876.5|20864.5|3
1747838690000|2025-05-21 14:44:50|20877.4|20865.4|20876.3|20864.3|20877.6|20865.6|20876.3|20864.3|3
1747838700000|2025-05-21 14:45:00|20873.8|20861.8|20876.5|20864.5|20876.5|20864.5|20873.8|20861.8|4
1747838710000|2025-05-21 14:45:10|20877.6|20865.6|20874|20862|20877.6|20865.6|20874|20862|0
1747838720000|2025-05-21 14:45:20|20872.6|20860.6|20875.1|20863.1|20876.5|20864.5|20872.6|20860.6|4
1747838730000|2025-05-21 14:45:30|20876.1|20864.1|20876.5|20864.5|20876.5|20864.5|20875.1|20863.1|0
1747838740000|2025-05-21 14:45:40|20876.3|20864.3|20876.5|20864.5|20876.5|20864.5|20876.3|20864.3|0
1747838750000|2025-05-21 14:45:50|20876.3|20864.3|20877.4|20865.4|20877.6|20865.6|20876.3|20864.3|0
1747838760000|2025-05-21 14:46:00|20877.2|20865.2|20876.1|20864.1|20877.2|20865.2|20875.1|20863.1|0
1747838770000|2025-05-21 14:46:10|20876.3|20864.3|20876.1|20864.1|20876.3|20864.3|20876.1|20864.1|0
1747838780000|2025-05-21 14:46:20|20876.3|20864.3|20877.6|20865.6|20878.6|20866.6|20876.3|20864.3|0
1747838800000|2025-05-21 14:46:40|20877.4|20865.4|20876.1|20864.1|20877.4|20865.4|20876.1|20864.1|0
1747838820000|2025-05-21 14:47:00|20875.1|20863.1|20876.1|20864.1|20876.1|20864.1|20875.1|20863.1|2
1747838830000|2025-05-21 14:47:10|20875.1|20863.1|20876.1|20864.1|20876.3|20864.3|20874.9|20862.9|0
1747838840000|2025-05-21 14:47:20|20875.9|20863.9|20876.1|20864.1|20876.1|20864.1|20875.9|20863.9|1
1747838850000|2025-05-21 14:47:30|20875.9|20863.9|20875.1|20863.1|20875.9|20863.9|20873.8|20861.8|0
1747838860000|2025-05-21 14:47:40|20876.1|20864.1|20875.1|20863.1|20876.1|20864.1|20874.9|20862.9|2
1747838890000|2025-05-21 14:48:10|20876.1|20864.1|20876.1|20864.1|20876.1|20864.1|20876.1|20864.1|0
1747838900000|2025-05-21 14:48:20|20875.9|20863.9|20872.6|20860.6|20876.1|20864.1|20872.6|20860.6|1
1747838910000|2025-05-21 14:48:30|20873.6|20861.6|20875|20863|20876.1|20864.1|20873.6|20861.6|0
1747838930000|2025-05-21 14:48:50|20876.1|20864.1|20874.9|20862.9|20876.1|20864.1|20874.9|20862.9|3
1747838940000|2025-05-21 14:49:00|20875|20863|20878.6|20866.6|20878.8|20866.8|20874.9|20862.9|7
1747838950000|2025-05-21 14:49:10|20878.8|20866.8|20878.6|20866.6|20878.8|20866.8|20878.6|20866.6|0
1747838960000|2025-05-21 14:49:20|20878.8|20866.8|20879|20867|20879|20867|20878.6|20866.6|0
1747838970000|2025-05-21 14:49:30|20878.6|20866.6|20879|20867|20879|20867|20878.6|20866.6|0
1747838980000|2025-05-21 14:49:40|20878.8|20866.8|20879|20867|20879|20867|20878.8|20866.8|0
1747838990000|2025-05-21 14:49:50|20878.8|20866.8|20878.8|20866.8|20878.8|20866.8|20878.6|20866.6|0
1747839000000|2025-05-21 14:50:00|20878.6|20866.6|20878.8|20866.8|20878.8|20866.8|20878.6|20866.6|2
1747839010000|2025-05-21 14:50:10|20877.9|20865.9|20877.9|20865.9|20877.9|20865.9|20877.7|20865.7|1
1747839020000|2025-05-21 14:50:20|20879|20867|20879|20867|20879|20867|20879|20867|0
1747839030000|2025-05-21 14:50:30|20878.8|20866.8|20878.8|20866.8|20878.8|20866.8|20878.8|20866.8|0
1747839060000|2025-05-21 14:51:00|20879|20867|20879|20867|20879|20867|20879|20867|2
1747839070000|2025-05-21 14:51:10|20879.2|20867.2|20876.5|20864.5|20879.2|20867.2|20876.5|20864.5|1
1747839080000|2025-05-21 14:51:20|20876.7|20864.7|20876.7|20864.7|20876.7|20864.7|20876.5|20864.5|0
1747839090000|2025-05-21 14:51:30|20876.5|20864.5|20876.5|20864.5|20876.7|20864.7|20876.5|20864.5|0
1747839100000|2025-05-21 14:51:40|20876.7|20864.7|20876.7|20864.7|20876.7|20864.7|20876.7|20864.7|0
1747839110000|2025-05-21 14:51:50|20875.4|20863.4|20875.4|20863.4|20875.4|20863.4|20875.4|20863.4|1
1747839120000|2025-05-21 14:52:00|20874.4|20862.4|20874.4|20862.4|20875.4|20863.4|20874.4|20862.4|4
1747839130000|2025-05-21 14:52:10|20876.7|20864.7|20875.6|20863.6|20876.7|20864.7|20875.6|20863.6|0
1747839140000|2025-05-21 14:52:20|20876.7|20864.7|20877.7|20865.7|20878.8|20866.8|20876.7|20864.7|0
1747839150000|2025-05-21 14:52:30|20876.7|20864.7|20875.4|20863.4|20876.7|20864.7|20875.4|20863.4|1
1747839170000|2025-05-21 14:52:50|20876.5|20864.5|20875.4|20863.4|20876.5|20864.5|20875.4|20863.4|3
1747839180000|2025-05-21 14:53:00|20876.5|20864.5|20876.7|20864.7|20876.7|20864.7|20876.5|20864.5|0
1747839200000|2025-05-21 14:53:20|20874.2|20862.2|20874.3|20862.3|20874.3|20862.3|20874.2|20862.2|3
1747839210000|2025-05-21 14:53:30|20874.2|20862.2|20874.2|20862.2|20874.2|20862.2|20874.2|20862.2|0
1747839230000|2025-05-21 14:53:50|20874.3|20862.3|20874.3|20862.3|20874.3|20862.3|20874.3|20862.3|0
1747839240000|2025-05-21 14:54:00|20874.1|20862.1|20874.3|20862.3|20874.3|20862.3|20874.1|20862.1|1
1747839250000|2025-05-21 14:54:10|20873.1|20861.1|20873.1|20861.1|20873.1|20861.1|20873.1|20861.1|2
1747839260000|2025-05-21 14:54:20|20874.1|20862.1|20871.8|20859.8|20874.1|20862.1|20871.8|20859.8|11
1747839270000|2025-05-21 14:54:30|20872.9|20860.9|20874.1|20862.1|20874.1|20862.1|20872.9|20860.9|2
1747839280000|2025-05-21 14:54:40|20873.1|20861.1|20874.1|20862.1|20874.1|20862.1|20873.1|20861.1|0
1747839290000|2025-05-21 14:54:50|20873.1|20861.1|20876.5|20864.5|20876.5|20864.5|20873.1|20861.1|3
1747839300000|2025-05-21 14:55:00|20876.6|20864.6|20881.5|20869.5|20881.6|20869.6|20876.5|20864.5|4
1747839310000|2025-05-21 14:55:10|20880.4|20868.4|20880.2|20868.2|20881.5|20869.5|20880.2|20868.2|1
1747839320000|2025-05-21 14:55:20|20880.4|20868.4|20882.5|20870.5|20882.5|20870.5|20880.4|20868.4|1
1747839330000|2025-05-21 14:55:30|20882.3|20870.3|20882.5|20870.5|20883.8|20871.8|20881.3|20869.3|5
1747839340000|2025-05-21 14:55:40|20884.6|20872.6|20883.9|20871.9|20885.2|20873.2|20882.7|20870.7|4
1747839350000|2025-05-21 14:55:50|20884.1|20872.1|20885.2|20873.2|20885.2|20873.2|20884.1|20872.1|10
1747839360000|2025-05-21 14:56:00|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|20883.8|20871.8|3
1747839380000|2025-05-21 14:56:20|20885|20873|20884.8|20872.8|20885|20873|20884.8|20872.8|0
1747839390000|2025-05-21 14:56:30|20885.9|20873.9|20885|20873|20886.3|20874.3|20885|20873|3
1747839400000|2025-05-21 14:56:40|20883.8|20871.8|20883.7|20871.7|20883.8|20871.8|20883.7|20871.7|0
1747839410000|2025-05-21 14:56:50|20884.8|20872.8|20884.8|20872.8|20884.8|20872.8|20884.8|20872.8|5
1747839420000|2025-05-21 14:57:00|20885|20873|20886.1|20874.1|20886.2|20874.2|20885|20873|0
1747839430000|2025-05-21 14:57:10|20886.2|20874.2|20886.1|20874.1|20886.2|20874.2|20886.1|20874.1|0
1747839440000|2025-05-21 14:57:20|20884.8|20872.8|20882.9|20870.9|20885|20873|20882.7|20870.7|6
1747839450000|2025-05-21 14:57:30|20882.7|20870.7|20881.4|20869.4|20882.7|20870.7|20880.4|20868.4|0
1747839460000|2025-05-21 14:57:40|20881.6|20869.6|20882.9|20870.9|20883.9|20871.9|20881.4|20869.4|0
1747839470000|2025-05-21 14:57:50|20882.7|20870.7|20881.2|20869.2|20882.7|20870.7|20881.2|20869.2|3
1747839480000|2025-05-21 14:58:00|20880.2|20868.2|20880.2|20868.2|20880.2|20868.2|20880.2|20868.2|1
1747839500000|2025-05-21 14:58:20|20877.7|20865.7|20877.7|20865.7|20877.7|20865.7|20877.7|20865.7|8
1747839510000|2025-05-21 14:58:30|20878.7|20866.7|20877.7|20865.7|20878.9|20866.9|20877.7|20865.7|0
1747839520000|2025-05-21 14:58:40|20878.1|20866.1|20881.2|20869.2|20881.4|20869.4|20878.1|20866.1|11
1747839530000|2025-05-21 14:58:50|20883.7|20871.7|20883.9|20871.9|20883.9|20871.9|20883.7|20871.7|6
1747839540000|2025-05-21 14:59:00|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|2
1747839550000|2025-05-21 14:59:10|20883.9|20871.9|20882.9|20870.9|20883.9|20871.9|20882.7|20870.7|2
1747839560000|2025-05-21 14:59:20|20882.7|20870.7|20882.5|20870.5|20882.7|20870.7|20881.4|20869.4|1
1747839570000|2025-05-21 14:59:30|20878.9|20866.9|20877.9|20865.9|20878.9|20866.9|20877.9|20865.9|3
1747839580000|2025-05-21 14:59:40|20878.9|20866.9|20880.2|20868.2|20880.2|20868.2|20877.9|20865.9|0
1747839600000|2025-05-21 15:00:00|20878.9|20866.9|20878.9|20866.9|20879.1|20867.1|20878.9|20866.9|3
1747839610000|2025-05-21 15:00:10|20877.7|20865.7|20880.2|20868.2|20880.4|20868.4|20876.6|20864.6|4
1747839620000|2025-05-21 15:00:20|20880.4|20868.4|20881.4|20869.4|20881.4|20869.4|20879.8|20867.8|8
1747839630000|2025-05-21 15:00:30|20883.5|20871.5|20886.9|20874.9|20887.3|20875.3|20882.5|20870.5|8
1747839640000|2025-05-21 15:00:40|20886.7|20874.7|20887.8|20875.8|20888|20876|20885.5|20873.5|12
1747839650000|2025-05-21 15:00:50|20886.3|20874.3|20886.7|20874.7|20887.6|20875.6|20885.5|20873.5|12
1747839660000|2025-05-21 15:01:00|20887.8|20875.8|20886.7|20874.7|20887.8|20875.8|20886.3|20874.3|8
1747839670000|2025-05-21 15:01:10|20886.5|20874.5|20885.3|20873.3|20886.5|20874.5|20885.3|20873.3|3
1747839690000|2025-05-21 15:01:30|20884.2|20872.2|20884.2|20872.2|20884.2|20872.2|20883.1|20871.1|1
1747839700000|2025-05-21 15:01:40|||||||||1
1747839710000|2025-05-21 15:01:50|20885.3|20873.3|20885.3|20873.3|20885.3|20873.3|20884.2|20872.2|0
1747839720000|2025-05-21 15:02:00|20885.1|20873.1|20884|20872|20885.1|20873.1|20884|20872|4
1747839730000|2025-05-21 15:02:10|20885.1|20873.1|20885.1|20873.1|20885.1|20873.1|20885.1|20873.1|0
1747839740000|2025-05-21 15:02:20|20884|20872|20883|20871|20884|20872|20883|20871|2
1747839750000|2025-05-21 15:02:30|20882.9|20870.9|20882.9|20870.9|20882.9|20870.9|20882.9|20870.9|0
1747839760000|2025-05-21 15:02:40|20882.8|20870.8|20882.8|20870.8|20882.8|20870.8|20882.6|20870.6|3
1747839770000|2025-05-21 15:02:50|20882.9|20870.9|20884|20872|20884|20872|20882.9|20870.9|0
1747839780000|2025-05-21 15:03:00|20885.3|20873.3|20885.3|20873.3|20889|20877|20885.3|20873.3|26
1747839790000|2025-05-21 15:03:10|20884.2|20872.2|20882.9|20870.9|20885.3|20873.3|20882.9|20870.9|0
1747839800000|2025-05-21 15:03:20|20882.8|20870.8|20881.7|20869.7|20882.9|20870.9|20880.4|20868.4|0
1747839810000|2025-05-21 15:03:30|20881.9|20869.9|20885.6|20873.6|20885.6|20873.6|20881.9|20869.9|12
1747839820000|2025-05-21 15:03:40|20884.4|20872.4|20881.9|20869.9|20884.4|20872.4|20881.7|20869.7|8
1747839830000|2025-05-21 15:03:50|20883.1|20871.1|20880.6|20868.6|20883.1|20871.1|20880.6|20868.6|0
1747839840000|2025-05-21 15:04:00|20881.7|20869.7|20877.3|20865.3|20881.7|20869.7|20877.3|20865.3|2
1747839850000|2025-05-21 15:04:10|||||||||3
1747839860000|2025-05-21 15:04:20|20877.5|20865.5|20879.6|20867.6|20880.8|20868.8|20877.5|20865.5|1
1747839870000|2025-05-21 15:04:30|20879.8|20867.8|20879.6|20867.6|20879.8|20867.8|20878.5|20866.5|0
1747839880000|2025-05-21 15:04:40|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|20877.3|20865.3|0
1747839890000|2025-05-21 15:04:50|20877.5|20865.5|20878.5|20866.5|20878.5|20866.5|20877.3|20865.3|1
1747839900000|2025-05-21 15:05:00|20878.7|20866.7|20882.1|20870.1|20882.1|20870.1|20878.5|20866.5|2
1747839910000|2025-05-21 15:05:10|20882.3|20870.3|20884.6|20872.6|20884.6|20872.6|20882.3|20870.3|2
1747839930000|2025-05-21 15:05:30|20883.5|20871.5|20883.7|20871.7|20883.7|20871.7|20883.5|20871.5|6
1747839940000|2025-05-21 15:05:40|20884.6|20872.6|20884.6|20872.6|20884.6|20872.6|20884.6|20872.6|5
1747839950000|2025-05-21 15:05:50|||||||||1
1747839970000|2025-05-21 15:06:10|20882.4|20870.4|20881|20869|20882.4|20870.4|20879.9|20867.9|1
1747839980000|2025-05-21 15:06:20|20880.8|20868.8|20880.8|20868.8|20881|20869|20880.8|20868.8|0
1747839990000|2025-05-21 15:06:30|20881|20869|20881|20869|20881|20869|20880.8|20868.8|0
1747840000000|2025-05-21 15:06:40|20882.1|20870.1|20882.1|20870.1|20882.1|20870.1|20881|20869|0
1747840010000|2025-05-21 15:06:50|20881|20869|20882.1|20870.1|20882.1|20870.1|20881|20869|0
1747840020000|2025-05-21 15:07:00|20883.5|20871.5|20882.1|20870.1|20883.5|20871.5|20882.1|20870.1|2
1747840030000|2025-05-21 15:07:10|20881|20869|20881|20869|20881|20869|20879.9|20867.9|1
1747840040000|2025-05-21 15:07:20|20880.8|20868.8|20881|20869|20881|20869|20880.8|20868.8|1
1747840050000|2025-05-21 15:07:30|20882.4|20870.4|20883.5|20871.5|20883.5|20871.5|20882.1|20870.1|1
1747840060000|2025-05-21 15:07:40|20883.3|20871.3|20889.4|20877.4|20889.6|20877.6|20883.3|20871.3|9
1747840070000|2025-05-21 15:07:50|20889.6|20877.6|20888.1|20876.1|20889.6|20877.6|20888.1|20876.1|0
1747840080000|2025-05-21 15:08:00|20889.2|20877.2|20889.5|20877.5|20889.5|20877.5|20888.1|20876.1|0
1747840090000|2025-05-21 15:08:10|20890.6|20878.6|20890.6|20878.6|20890.6|20878.6|20890.6|20878.6|0
1747840100000|2025-05-21 15:08:20|20890.4|20878.4|20892.9|20880.9|20894.2|20882.2|20890.4|20878.4|4
1747840110000|2025-05-21 15:08:30|20893.1|20881.1|20891.7|20879.7|20894.5|20882.5|20891.5|20879.5|3
1747840120000|2025-05-21 15:08:40|20891.5|20879.5|20890.2|20878.2|20891.7|20879.7|20890.2|20878.2|1
1747840130000|2025-05-21 15:08:50|20891.7|20879.7|20888.1|20876.1|20891.7|20879.7|20886.9|20874.9|6
1747840140000|2025-05-21 15:09:00|20889.4|20877.4|20890.8|20878.8|20890.8|20878.8|20889.4|20877.4|1
1747840150000|2025-05-21 15:09:10|||||||||4
1747840160000|2025-05-21 15:09:20|20889.7|20877.7|20889.2|20877.2|20889.7|20877.7|20888.1|20876.1|2
1747840170000|2025-05-21 15:09:30|20889.5|20877.5|20889.5|20877.5|20889.5|20877.5|20889.5|20877.5|0
1747840180000|2025-05-21 15:09:40|20888.1|20876.1|20887|20875|20888.1|20876.1|20887|20875|0
1747840190000|2025-05-21 15:09:50|20888.1|20876.1|20887|20875|20888.1|20876.1|20887|20875|0
1747840200000|2025-05-21 15:10:00|20888.1|20876.1|20888.1|20876.1|20890.6|20878.6|20888.1|20876.1|3
1747840210000|2025-05-21 15:10:10|20887.9|20875.9|20885.6|20873.6|20887.9|20875.9|20885.6|20873.6|1
1747840220000|2025-05-21 15:10:20|20885.8|20873.8|20885.6|20873.6|20885.8|20873.8|20885.6|20873.6|0
1747840230000|2025-05-21 15:10:30|20885.4|20873.4|20885.6|20873.6|20885.8|20873.8|20885.4|20873.4|2
1747840240000|2025-05-21 15:10:40|20885.4|20873.4|20885.4|20873.4|20885.4|20873.4|20885.4|20873.4|0
1747840250000|2025-05-21 15:10:50|20885.6|20873.6|20888.1|20876.1|20888.1|20876.1|20885.4|20873.4|3
1747840260000|2025-05-21 15:11:00|20889.1|20877.1|20890.2|20878.2|20891.6|20879.6|20889.1|20877.1|2
1747840270000|2025-05-21 15:11:10|20890.6|20878.6|20892.7|20880.7|20892.7|20880.7|20890.6|20878.6|1
1747840290000|2025-05-21 15:11:30|20892.9|20880.9|20894|20882|20894|20882|20892.7|20880.7|1
1747840300000|2025-05-21 15:11:40|20895.2|20883.2|20901.3|20889.3|20902.7|20890.7|20895.2|20883.2|6
1747840310000|2025-05-21 15:11:50|20900.2|20888.2|20897.7|20885.7|20900.2|20888.2|20897.7|20885.7|0
1747840320000|2025-05-21 15:12:00|20898.8|20886.8|20898.8|20886.8|20899|20887|20898.8|20886.8|0
1747840330000|2025-05-21 15:12:10|20900|20888|20901.3|20889.3|20901.3|20889.3|20900|20888|0
1747840340000|2025-05-21 15:12:20|20900.2|20888.2|20901.6|20889.6|20901.6|20889.6|20900.2|20888.2|12
1747840350000|2025-05-21 15:12:30|20901.4|20889.4|20899.3|20887.3|20901.4|20889.4|20898.1|20886.1|2
1747840360000|2025-05-21 15:12:40|20899.1|20887.1|20899.1|20887.1|20899.1|20887.1|20899.1|20887.1|1
1747840370000|2025-05-21 15:12:50|20899.3|20887.3|20907.5|20895.5|20907.5|20895.5|20898.1|20886.1|2
1747840380000|2025-05-21 15:13:00|20908.6|20896.6|20908.6|20896.6|20908.8|20896.8|20907.5|20895.5|0
1747840390000|2025-05-21 15:13:10|20907.5|20895.5|20910|20898|20910|20898|20907.5|20895.5|8
1747840400000|2025-05-21 15:13:20|20912.1|20900.1|20910.9|20898.9|20912.1|20900.1|20909.6|20897.6|9
1747840410000|2025-05-21 15:13:30|20911.1|20899.1|20901.1|20889.1|20911.1|20899.1|20901.1|20889.1|19
1747840420000|2025-05-21 15:13:40|20900|20888|20902.5|20890.5|20903.6|20891.6|20900|20888|13
1747840430000|2025-05-21 15:13:50|20899.1|20887.1|20900.2|20888.2|20900.2|20888.2|20898.9|20886.9|12
1747840440000|2025-05-21 15:14:00|20900|20888|20900|20888|20900|20888|20900|20888|0
1747840450000|2025-05-21 15:14:10|20898.9|20886.9|20899.1|20887.1|20899.1|20887.1|20898.9|20886.9|2
1747840460000|2025-05-21 15:14:20|20897.9|20885.9|20899.1|20887.1|20899.1|20887.1|20897.9|20885.9|0
1747840470000|2025-05-21 15:14:30|20902.9|20890.9|20902.9|20890.9|20903.9|20891.9|20902.9|20890.9|19
1747840480000|2025-05-21 15:14:40|20905.2|20893.2|20906.4|20894.4|20906.4|20894.4|20905.2|20893.2|7
1747840490000|2025-05-21 15:14:50|20905.4|20893.4|20905.2|20893.2|20905.4|20893.4|20905.2|20893.2|1
1747840500000|2025-05-21 15:15:00|20906.2|20894.2|20906.2|20894.2|20906.2|20894.2|20906.2|20894.2|6
1747840510000|2025-05-21 15:15:10|20905.2|20893.2|20905.2|20893.2|20906.2|20894.2|20905.2|20893.2|1
1747840520000|2025-05-21 15:15:20|20907.3|20895.3|20908.7|20896.7|20909.8|20897.8|20907.3|20895.3|2
1747840530000|2025-05-21 15:15:30|20908.5|20896.5|20909.8|20897.8|20909.8|20897.8|20908.4|20896.4|1
1747840540000|2025-05-21 15:15:40|20908.5|20896.5|20908.4|20896.4|20909.8|20897.8|20908.4|20896.4|2
1747840550000|2025-05-21 15:15:50|||||||||1
1747840560000|2025-05-21 15:16:00|20908.5|20896.5|20907.3|20895.3|20908.5|20896.5|20907.3|20895.3|0
1747840570000|2025-05-21 15:16:10|20907.5|20895.5|20908.4|20896.4|20908.4|20896.4|20907.5|20895.5|0
1747840580000|2025-05-21 15:16:20|20908.2|20896.2|20906|20894|20908.2|20896.2|20905|20893|0
1747840590000|2025-05-21 15:16:30|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|0
1747840600000|2025-05-21 15:16:40|20908.4|20896.4|20909.6|20897.6|20909.6|20897.6|20908.4|20896.4|10
1747840610000|2025-05-21 15:16:50|20909.4|20897.4|20907.1|20895.1|20909.4|20897.4|20907.1|20895.1|0
1747840620000|2025-05-21 15:17:00|20908.2|20896.2|20908.2|20896.2|20908.2|20896.2|20908.2|20896.2|0
1747840630000|2025-05-21 15:17:10|20909.2|20897.2|20909.6|20897.6|20909.6|20897.6|20909.2|20897.2|5
1747840640000|2025-05-21 15:17:20|20909.4|20897.4|20909.4|20897.4|20909.4|20897.4|20909.4|20897.4|3
1747840650000|2025-05-21 15:17:30|20909.6|20897.6|20909.6|20897.6|20909.6|20897.6|20909.6|20897.6|0
1747840660000|2025-05-21 15:17:40|20909.2|20897.2|20907.1|20895.1|20909.2|20897.2|20907.1|20895.1|2
1747840670000|2025-05-21 15:17:50|20907.3|20895.3|20907.1|20895.1|20907.3|20895.3|20907.1|20895.1|3
1747840680000|2025-05-21 15:18:00|20905|20893|20907.3|20895.3|20907.3|20895.3|20905|20893|2
1747840690000|2025-05-21 15:18:10|20906.2|20894.2|20907.3|20895.3|20907.3|20895.3|20906|20894|1
1747840700000|2025-05-21 15:18:20|20907.1|20895.1|20907.1|20895.1|20907.3|20895.3|20907.1|20895.1|0
1747840710000|2025-05-21 15:18:30|20908.5|20896.5|20908.3|20896.3|20908.5|20896.5|20908.3|20896.3|1
1747840720000|2025-05-21 15:18:40|20905.8|20893.8|20904.4|20892.4|20905.8|20893.8|20904.4|20892.4|3
1747840730000|2025-05-21 15:18:50|20904.6|20892.6|20904.6|20892.6|20904.6|20892.6|20904.6|20892.6|0
1747840740000|2025-05-21 15:19:00|20904.8|20892.8|20904.6|20892.6|20905.8|20893.8|20904.6|20892.6|2
1747840750000|2025-05-21 15:19:10|20904.8|20892.8|20907.1|20895.1|20907.1|20895.1|20904.8|20892.8|1
1747840760000|2025-05-21 15:19:20|20909.4|20897.4|20908.3|20896.3|20909.4|20897.4|20906.9|20894.9|3
1747840770000|2025-05-21 15:19:30|20907.1|20895.1|20904.8|20892.8|20907.1|20895.1|20904.6|20892.6|2
1747840780000|2025-05-21 15:19:40|20904.6|20892.6|20905.8|20893.8|20905.8|20893.8|20904.4|20892.4|2
1747840790000|2025-05-21 15:19:50|||||||||1
1747840800000|2025-05-21 15:20:00|20906.9|20894.9|20904.6|20892.6|20906.9|20894.9|20904.6|20892.6|2
1747840810000|2025-05-21 15:20:10|20905.6|20893.6|20905.8|20893.8|20905.8|20893.8|20905.6|20893.6|2
1747840820000|2025-05-21 15:20:20|20906.9|20894.9|20908.9|20896.9|20910|20898|20906.9|20894.9|27
1747840830000|2025-05-21 15:20:30|20910|20898|20907.8|20895.8|20910|20898|20907.8|20895.8|0
1747840840000|2025-05-21 15:20:40|20908.9|20896.9|20908.9|20896.9|20910|20898|20907.8|20895.8|2
1747840870000|2025-05-21 15:21:10|20907.8|20895.8|20907.8|20895.8|20907.8|20895.8|20907.8|20895.8|7
1747840880000|2025-05-21 15:21:20|20910|20898|20910|20898|20910|20898|20908.9|20896.9|2
1747840890000|2025-05-21 15:21:30|20912.1|20900.1|20913.1|20901.1|20914.2|20902.2|20912.1|20900.1|23
1747840900000|2025-05-21 15:21:40|20914.2|20902.2|20912.1|20900.1|20914.2|20902.2|20912.1|20900.1|8
1747840910000|2025-05-21 15:21:50|20907.9|20895.9|20906.7|20894.7|20907.9|20895.9|20906.7|20894.7|1
1747840920000|2025-05-21 15:22:00|20907.9|20895.9|20906.9|20894.9|20907.9|20895.9|20906.9|20894.9|2
1747840930000|2025-05-21 15:22:10|20905.6|20893.6|20905.8|20893.8|20905.8|20893.8|20905.6|20893.6|0
1747840940000|2025-05-21 15:22:20|20904.8|20892.8|20904.6|20892.6|20904.8|20892.8|20904.6|20892.6|1
1747840950000|2025-05-21 15:22:30|20905.6|20893.6|20905.6|20893.6|20905.8|20893.8|20905.6|20893.6|0
1747840960000|2025-05-21 15:22:40|20904.6|20892.6|20904.4|20892.4|20905.6|20893.6|20904.4|20892.4|2
1747840970000|2025-05-21 15:22:50|20904.6|20892.6|20904.4|20892.4|20904.6|20892.6|20904.4|20892.4|2
1747840980000|2025-05-21 15:23:00|20905.8|20893.8|20903.5|20891.5|20905.8|20893.8|20901|20889|14
1747840990000|2025-05-21 15:23:10|20903.1|20891.1|20902.1|20890.1|20903.1|20891.1|20902.1|20890.1|0
1747841000000|2025-05-21 15:23:20|20901|20889|20899.9|20887.9|20901|20889|20899.9|20887.9|4
1747841010000|2025-05-21 15:23:30|20902.3|20890.3|20902.3|20890.3|20902.3|20890.3|20902.3|20890.3|1
1747841020000|2025-05-21 15:23:40|20902.2|20890.2|20902.2|20890.2|20902.2|20890.2|20902.2|20890.2|0
1747841030000|2025-05-21 15:23:50|||||||||1
1747841040000|2025-05-21 15:24:00|20904.6|20892.6|20907.1|20895.1|20907.1|20895.1|20904.6|20892.6|2
1747841050000|2025-05-21 15:24:10|20904.7|20892.7|20907.2|20895.2|20907.2|20895.2|20904.7|20892.7|1
1747841060000|2025-05-21 15:24:20|20907.1|20895.1|20905.8|20893.8|20907.1|20895.1|20904.7|20892.7|1
1747841070000|2025-05-21 15:24:30|20904.7|20892.7|20904.7|20892.7|20905.8|20893.8|20904.6|20892.6|0
1747841080000|2025-05-21 15:24:40|20905.8|20893.8|20905.8|20893.8|20907.1|20895.1|20904.7|20892.7|2
1747841090000|2025-05-21 15:24:50|20906|20894|20905.8|20893.8|20907.2|20895.2|20905.8|20893.8|0
1747841100000|2025-05-21 15:25:00|20904.7|20892.7|20902.2|20890.2|20904.7|20892.7|20902.2|20890.2|1
1747841110000|2025-05-21 15:25:10|20902.4|20890.4|20899.9|20887.9|20902.4|20890.4|20899.9|20887.9|4
1747841120000|2025-05-21 15:25:20|20898.9|20886.9|20902.4|20890.4|20902.4|20890.4|20898.9|20886.9|1
1747841130000|2025-05-21 15:25:30|20901.4|20889.4|20901.4|20889.4|20901.4|20889.4|20901.4|20889.4|0
1747841140000|2025-05-21 15:25:40|20902.4|20890.4|20900.3|20888.3|20902.4|20890.4|20900.3|20888.3|0
1747841150000|2025-05-21 15:25:50|20900.1|20888.1|20899.9|20887.9|20900.1|20888.1|20899.9|20887.9|1
1747841160000|2025-05-21 15:26:00|20900.1|20888.1|20899.9|20887.9|20900.1|20888.1|20899.1|20887.1|1
1747841170000|2025-05-21 15:26:10|20902.2|20890.2|20900.1|20888.1|20902.2|20890.2|20900.1|20888.1|3
1747841180000|2025-05-21 15:26:20|20899.9|20887.9|20899.1|20887.1|20900.1|20888.1|20899.1|20887.1|2
1747841190000|2025-05-21 15:26:30|20900.1|20888.1|20900.1|20888.1|20900.1|20888.1|20900.1|20888.1|0
1747841200000|2025-05-21 15:26:40|20900.3|20888.3|20901.4|20889.4|20901.4|20889.4|20900.1|20888.1|0
1747841210000|2025-05-21 15:26:50|20901.2|20889.2|20902.6|20890.6|20902.6|20890.6|20900.1|20888.1|8
1747841220000|2025-05-21 15:27:00|||||||||2
1747841240000|2025-05-21 15:27:20|20902.4|20890.4|20902.4|20890.4|20902.6|20890.6|20902.4|20890.4|0
1747841250000|2025-05-21 15:27:30|20901.4|20889.4|20900.1|20888.1|20901.4|20889.4|20900.1|20888.1|1
1747841270000|2025-05-21 15:27:50|||||||||1
1747841280000|2025-05-21 15:28:00|20902.6|20890.6|20897.8|20885.8|20902.6|20890.6|20897.8|20885.8|4
1747841290000|2025-05-21 15:28:10|20901.5|20889.5|20899|20887|20901.5|20889.5|20899|20887|6
1747841310000|2025-05-21 15:28:30|20900.1|20888.1|20900.1|20888.1|20900.3|20888.3|20899|20887|2
1747841320000|2025-05-21 15:28:40|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|0
1747841330000|2025-05-21 15:28:50|20900.1|20888.1|20903.7|20891.7|20903.7|20891.7|20900.1|20888.1|1
1747841340000|2025-05-21 15:29:00|20902.4|20890.4|20902.4|20890.4|20902.6|20890.6|20902.4|20890.4|2
1747841350000|2025-05-21 15:29:10|20902.6|20890.6|20901.3|20889.3|20902.6|20890.6|20901.3|20889.3|1
1747841360000|2025-05-21 15:29:20|20900.3|20888.3|20901.3|20889.3|20902.6|20890.6|20900.3|20888.3|0
1747841370000|2025-05-21 15:29:30|20901.5|20889.5|20905.3|20893.3|20905.3|20893.3|20901.5|20889.5|26
1747841380000|2025-05-21 15:29:40|20902.8|20890.8|20902.8|20890.8|20904|20892|20902.8|20890.8|1
1747841390000|2025-05-21 15:29:50|20903|20891|20903|20891|20903|20891|20902.8|20890.8|0
1747841400000|2025-05-21 15:30:00|20904|20892|20903|20891|20904|20892|20902.8|20890.8|3
1747841410000|2025-05-21 15:30:10|20904|20892|20902.6|20890.6|20904|20892|20901.7|20889.7|1
1747841420000|2025-05-21 15:30:20|20903.8|20891.8|20906.3|20894.3|20907.6|20895.6|20903.8|20891.8|0
1747841430000|2025-05-21 15:30:30|20906.5|20894.5|20906.5|20894.5|20907.6|20895.6|20906.5|20894.5|1
1747841440000|2025-05-21 15:30:40|20907.6|20895.6|20906.3|20894.3|20907.8|20895.8|20906.3|20894.3|3
1747841450000|2025-05-21 15:30:50|20906.1|20894.1|20905.1|20893.1|20906.1|20894.1|20905.1|20893.1|0
1747841460000|2025-05-21 15:31:00|20908.5|20896.5|20908.5|20896.5|20908.5|20896.5|20908.5|20896.5|4
1747841470000|2025-05-21 15:31:10|20907.4|20895.4|20907.4|20895.4|20907.6|20895.6|20906.3|20894.3|6
1747841480000|2025-05-21 15:31:20|20907.6|20895.6|20907.4|20895.4|20907.6|20895.6|20907.4|20895.4|0
1747841490000|2025-05-21 15:31:30|20906.3|20894.3|20905.1|20893.1|20907.4|20895.4|20905.1|20893.1|8
1747841500000|2025-05-21 15:31:40|20903.8|20891.8|20902.8|20890.8|20903.8|20891.8|20902.6|20890.6|1
1747841510000|2025-05-21 15:31:50|20900.5|20888.5|20900.5|20888.5|20900.5|20888.5|20899.2|20887.2|1
1747841520000|2025-05-21 15:32:00|20899.4|20887.4|20900.5|20888.5|20900.5|20888.5|20899.2|20887.2|0
1747841530000|2025-05-21 15:32:10|20900.3|20888.3|20899.4|20887.4|20900.7|20888.7|20899.4|20887.4|3
1747841540000|2025-05-21 15:32:20|20900.5|20888.5|20899.2|20887.2|20900.5|20888.5|20899.2|20887.2|5
1747841550000|2025-05-21 15:32:30|20898.2|20886.2|20898.2|20886.2|20898.2|20886.2|20896.9|20884.9|15
1747841560000|2025-05-21 15:32:40|20898|20886|20898|20886|20898|20886|20898|20886|10
1747841580000|2025-05-21 15:33:00|20898.1|20886.1|20898|20886|20898.1|20886.1|20898|20886|1
1747841590000|2025-05-21 15:33:10|||||||||17
1747841600000|2025-05-21 15:33:20|20895.6|20883.6|20895.6|20883.6|20895.6|20883.6|20895.6|20883.6|11
1747841610000|2025-05-21 15:33:30|||||||||11
1747841640000|2025-05-21 15:34:00|||||||||2
1747841650000|2025-05-21 15:34:10|20894.6|20882.6|20885.6|20873.6|20894.6|20882.6|20884.8|20872.8|12
1747841660000|2025-05-21 15:34:20|20885.8|20873.8|20885.6|20873.6|20885.8|20873.8|20883.5|20871.5|1
1747841670000|2025-05-21 15:34:30|20884.6|20872.6|20885.6|20873.6|20885.6|20873.6|20884.6|20872.6|1
1747841680000|2025-05-21 15:34:40|20884.6|20872.6|20884.6|20872.6|20885.6|20873.6|20884.6|20872.6|8
1747841690000|2025-05-21 15:34:50|20885.8|20873.8|20885.8|20873.8|20885.8|20873.8|20885.8|20873.8|9
1747841700000|2025-05-21 15:35:00|20885.6|20873.6|20885.8|20873.8|20885.8|20873.8|20885.6|20873.6|4
1747841710000|2025-05-21 15:35:10|20886|20874|20885.8|20873.8|20886|20874|20885.8|20873.8|0
1747841720000|2025-05-21 15:35:20|20886|20874|20884.6|20872.6|20886|20874|20883.5|20871.5|1
1747841730000|2025-05-21 15:35:30|20885.6|20873.6|20883.5|20871.5|20885.8|20873.8|20883.5|20871.5|2
1747841740000|2025-05-21 15:35:40|||||||||3
1747841750000|2025-05-21 15:35:50|20885.6|20873.6|20883.5|20871.5|20885.6|20873.6|20883.5|20871.5|8
1747841760000|2025-05-21 15:36:00|||||||||7
1747841770000|2025-05-21 15:36:10|20884.6|20872.6|20884.8|20872.8|20884.8|20872.8|20883.5|20871.5|10
1747841780000|2025-05-21 15:36:20|20884.6|20872.6|20884.8|20872.8|20884.8|20872.8|20884.6|20872.6|0
1747841790000|2025-05-21 15:36:30|20884.6|20872.6|20884.6|20872.6|20884.6|20872.6|20884.6|20872.6|0
1747841810000|2025-05-21 15:36:50|20883.5|20871.5|20883.5|20871.5|20883.5|20871.5|20883.5|20871.5|0
1747841830000|2025-05-21 15:37:10|20885.6|20873.6|20886|20874|20890.6|20878.6|20885.6|20873.6|15
1747841840000|2025-05-21 15:37:20|||||||||7
1747841860000|2025-05-21 15:37:40|20887.1|20875.1|20883.5|20871.5|20887.1|20875.1|20883.5|20871.5|7
1747841870000|2025-05-21 15:37:50|20884.6|20872.6|20885.8|20873.8|20886|20874|20884.6|20872.6|7
1747841880000|2025-05-21 15:38:00|20886|20874|20888.3|20876.3|20888.3|20876.3|20883.5|20871.5|16
1747841890000|2025-05-21 15:38:10|20886|20874|20886|20874|20886|20874|20886|20874|0
1747841900000|2025-05-21 15:38:20|20887.2|20875.2|20888.3|20876.3|20888.3|20876.3|20887.2|20875.2|4
1747841910000|2025-05-21 15:38:30|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|2
1747841930000|2025-05-21 15:38:50|20890.8|20878.8|20889.7|20877.7|20890.8|20878.8|20889.7|20877.7|0
1747841940000|2025-05-21 15:39:00|20889.9|20877.9|20889.9|20877.9|20891|20879|20889.9|20877.9|13
1747841950000|2025-05-21 15:39:10|20891|20879|20894.9|20882.9|20894.9|20882.9|20891|20879|3
1747841960000|2025-05-21 15:39:20|20896.2|20884.2|20896|20884|20896.2|20884.2|20895.1|20883.1|0
1747841970000|2025-05-21 15:39:30|20896.2|20884.2|20896.2|20884.2|20896.2|20884.2|20896|20884|0
1747841980000|2025-05-21 15:39:40|20896|20884|20894.9|20882.9|20896|20884|20894.9|20882.9|0
1747841990000|2025-05-21 15:39:50|20895.1|20883.1|20898.7|20886.7|20898.7|20886.7|20895.1|20883.1|3
1747842000000|2025-05-21 15:40:00|20897.6|20885.6|20896.7|20884.7|20897.6|20885.6|20895.3|20883.3|25
1747842010000|2025-05-21 15:40:10|20898.2|20886.2|20899.2|20887.2|20899.2|20887.2|20898.2|20886.2|13
1747842020000|2025-05-21 15:40:20|20900.3|20888.3|20909.6|20897.6|20910.9|20898.9|20900.3|20888.3|10
1747842030000|2025-05-21 15:40:30|20910.9|20898.9|20910.9|20898.9|20910.9|20898.9|20910.9|20898.9|1
1747842040000|2025-05-21 15:40:40|||||||||1
1747842050000|2025-05-21 15:40:50|20911.1|20899.1|20910.9|20898.9|20911.9|20899.9|20910.7|20898.7|5
1747842060000|2025-05-21 15:41:00|20910.7|20898.7|20914.2|20902.2|20914.2|20902.2|20909.6|20897.6|12
1747842070000|2025-05-21 15:41:10|||||||||5
1747842080000|2025-05-21 15:41:20|20912.1|20900.1|20912.1|20900.1|20913.2|20901.2|20912.1|20900.1|3
1747842090000|2025-05-21 15:41:30|20913.2|20901.2|20915.3|20903.3|20915.3|20903.3|20912.1|20900.1|11
1747842110000|2025-05-21 15:41:50|||||||||1
1747842130000|2025-05-21 15:42:10|20914.2|20902.2|20915.3|20903.3|20915.3|20903.3|20914.2|20902.2|0
1747842140000|2025-05-21 15:42:20|20914.2|20902.2|20914.2|20902.2|20914.2|20902.2|20914.2|20902.2|0
1747842150000|2025-05-21 15:42:30|20913.2|20901.2|20917.5|20905.5|20917.5|20905.5|20912.1|20900.1|54
1747842160000|2025-05-21 15:42:40|20918.6|20906.6|20917.5|20905.5|20919.8|20907.8|20917.5|20905.5|5
1747842170000|2025-05-21 15:42:50|20918.6|20906.6|20920|20908|20920|20908|20918.6|20906.6|41
1747842180000|2025-05-21 15:43:00|20914.8|20902.8|20916.6|20904.6|20920|20908|20914.8|20902.8|31
1747842190000|2025-05-21 15:43:10|20916.4|20904.4|20920|20908|20920|20908|20916.4|20904.4|15
1747842200000|2025-05-21 15:43:20|20918.9|20906.9|20915.2|20903.2|20918.9|20906.9|20914.1|20902.1|7
1747842210000|2025-05-21 15:43:30|20915.6|20903.6|20917.5|20905.5|20917.7|20905.7|20915.6|20903.6|0
1747842220000|2025-05-21 15:43:40|20916.4|20904.4|20915.4|20903.4|20916.4|20904.4|20915.4|20903.4|0
1747842230000|2025-05-21 15:43:50|20915.8|20903.8|20914.3|20902.3|20916.6|20904.6|20914.3|20902.3|6
1747842240000|2025-05-21 15:44:00|20915.4|20903.4|20913.4|20901.4|20915.8|20903.8|20913.3|20901.3|6
1747842250000|2025-05-21 15:44:10|20912.2|20900.2|20913.2|20901.2|20913.2|20901.2|20911.1|20899.1|3
1747842260000|2025-05-21 15:44:20|20913.4|20901.4|20912.4|20900.4|20913.4|20901.4|20912.4|20900.4|8
1747842270000|2025-05-21 15:44:30|20911.1|20899.1|20911.1|20899.1|20911.1|20899.1|20911.1|20899.1|2
1747842280000|2025-05-21 15:44:40|20911.3|20899.3|20912.4|20900.4|20912.4|20900.4|20911.3|20899.3|2
1747842290000|2025-05-21 15:44:50|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|20912.4|20900.4|0
1747842300000|2025-05-21 15:45:00|20913.2|20901.2|20912.4|20900.4|20913.4|20901.4|20912.4|20900.4|2
1747842310000|2025-05-21 15:45:10|20913.4|20901.4|20913.2|20901.2|20913.4|20901.4|20913.2|20901.2|13
1747842320000|2025-05-21 15:45:20|20917.9|20905.9|20923.4|20911.4|20923.6|20911.6|20917.7|20905.7|27
1747842330000|2025-05-21 15:45:30|20923.2|20911.2|20921.5|20909.5|20923.2|20911.2|20921.1|20909.1|15
1747842340000|2025-05-21 15:45:40|20920.3|20908.3|20919|20907|20921.1|20909.1|20919|20907|7
1747842350000|2025-05-21 15:45:50|20917.9|20905.9|20909.2|20897.2|20918.8|20906.8|20909.2|20897.2|13
1747842360000|2025-05-21 15:46:00|20907.9|20895.9|20909.2|20897.2|20909.4|20897.4|20906.9|20894.9|15
1747842370000|2025-05-21 15:46:10|||||||||1
1747842380000|2025-05-21 15:46:20|20908.1|20896.1|20909.4|20897.4|20909.4|20897.4|20906.9|20894.9|7
1747842390000|2025-05-21 15:46:30|20909|20897|20909.4|20897.4|20909.4|20897.4|20908.1|20896.1|1
1747842400000|2025-05-21 15:46:40|20909.2|20897.2|20904.4|20892.4|20909.2|20897.2|20904.4|20892.4|6
1747842410000|2025-05-21 15:46:50|20905.6|20893.6|20906.7|20894.7|20906.7|20894.7|20904.4|20892.4|2
1747842420000|2025-05-21 15:47:00|20907.7|20895.7|20909|20897|20909|20897|20907.6|20895.6|10
1747842430000|2025-05-21 15:47:10|20906.5|20894.5|20909|20897|20909|20897|20905.4|20893.4|6
1747842440000|2025-05-21 15:47:20|20908.8|20896.8|20908.8|20896.8|20908.8|20896.8|20908.8|20896.8|1
1747842450000|2025-05-21 15:47:30|20907.7|20895.7|20907.7|20895.7|20908.8|20896.8|20907.7|20895.7|0
1747842470000|2025-05-21 15:47:50|20908.8|20896.8|20909|20897|20909|20897|20907.7|20895.7|1
1747842480000|2025-05-21 15:48:00|20909.4|20897.4|20914|20902|20914|20902|20909.4|20897.4|35
1747842490000|2025-05-21 15:48:10|20914.2|20902.2|20914|20902|20914.2|20902.2|20914|20902|0
1747842500000|2025-05-21 15:48:20|20912.9|20900.9|20912.9|20900.9|20912.9|20900.9|20912.9|20900.9|3
1747842510000|2025-05-21 15:48:30|20914|20902|20914.2|20902.2|20914.2|20902.2|20914|20902|0
1747842520000|2025-05-21 15:48:40|20914|20902|20914|20902|20914|20902|20914|20902|0
1747842530000|2025-05-21 15:48:50|20914.2|20902.2|20914|20902|20914.2|20902.2|20914|20902|3
1747842540000|2025-05-21 15:49:00|20912.9|20900.9|20914.2|20902.2|20914.2|20902.2|20912.9|20900.9|2
1747842550000|2025-05-21 15:49:10|20914.4|20902.4|20914.2|20902.2|20914.4|20902.4|20914.2|20902.2|10
1747842560000|2025-05-21 15:49:20|20912.9|20900.9|20911.3|20899.3|20914.2|20902.2|20911.3|20899.3|3
1747842570000|2025-05-21 15:49:30|20911.5|20899.5|20911.5|20899.5|20911.5|20899.5|20911.3|20899.3|0
1747842580000|2025-05-21 15:49:40|20911.3|20899.3|20911.3|20899.3|20911.5|20899.5|20911.3|20899.3|0
1747842590000|2025-05-21 15:49:50|20911.5|20899.5|20911.3|20899.3|20911.5|20899.5|20911.3|20899.3|0
1747842600000|2025-05-21 15:50:00|20909|20897|20911.3|20899.3|20911.5|20899.5|20909|20897|7
1747842610000|2025-05-21 15:50:10|20910.2|20898.2|20911.3|20899.3|20911.3|20899.3|20910.2|20898.2|0
1747842620000|2025-05-21 15:50:20|20910.2|20898.2|20911.1|20899.1|20911.1|20899.1|20910.2|20898.2|1
1747842630000|2025-05-21 15:50:30|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|0
1747842640000|2025-05-21 15:50:40|20913.6|20901.6|20913.6|20901.6|20913.6|20901.6|20913.4|20901.4|2
1747842660000|2025-05-21 15:51:00|20918.8|20906.8|20914.6|20902.6|20918.8|20906.8|20914.6|20902.6|5
1747842680000|2025-05-21 15:51:20|20915.7|20903.7|20915.9|20903.9|20917.3|20905.3|20915.7|20903.7|1
1747842690000|2025-05-21 15:51:30|20916.1|20904.1|20916.3|20904.3|20916.3|20904.3|20915.9|20903.9|2
1747842700000|2025-05-21 15:51:40|20916.1|20904.1|20916.3|20904.3|20916.3|20904.3|20915.9|20903.9|3
1747842710000|2025-05-21 15:51:50|20917.3|20905.3|20916.3|20904.3|20917.3|20905.3|20916.3|20904.3|0
1747842720000|2025-05-21 15:52:00|20916.1|20904.1|20916.1|20904.1|20916.1|20904.1|20916.1|20904.1|0
1747842730000|2025-05-21 15:52:10|20915|20903|20914.8|20902.8|20915|20903|20914.8|20902.8|0
1747842740000|2025-05-21 15:52:20|20913.8|20901.8|20915|20903|20915|20903|20913.8|20901.8|1
1747842750000|2025-05-21 15:52:30|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|20913.8|20901.8|1
1747842760000|2025-05-21 15:52:40|20914|20902|20913.8|20901.8|20914|20902|20913.8|20901.8|0
1747842780000|2025-05-21 15:53:00|20914|20902|20913.8|20901.8|20914|20902|20913.8|20901.8|0
1747842790000|2025-05-21 15:53:10|20913.6|20901.6|20911.3|20899.3|20913.8|20901.8|20911.3|20899.3|21
1747842800000|2025-05-21 15:53:20|20911.1|20899.1|20911.1|20899.1|20911.1|20899.1|20911.1|20899.1|1
1747842810000|2025-05-21 15:53:30|20911.5|20899.5|20913.6|20901.6|20913.6|20901.6|20911.5|20899.5|0
1747842820000|2025-05-21 15:53:40|20916.1|20904.1|20917.3|20905.3|20917.3|20905.3|20916.1|20904.1|4
1747842830000|2025-05-21 15:53:50|20918.6|20906.6|20916.1|20904.1|20918.6|20906.6|20916.1|20904.1|0
1747842840000|2025-05-21 15:54:00|20918.6|20906.6|20918.4|20906.4|20918.6|20906.6|20918.4|20906.4|0
1747842850000|2025-05-21 15:54:10|20918.6|20906.6|20919.8|20907.8|20921.4|20909.4|20918.4|20906.4|26
1747842860000|2025-05-21 15:54:20|20922.7|20910.7|20928.9|20916.9|20929.1|20917.1|20922.7|20910.7|83
1747842870000|2025-05-21 15:54:30|20927.9|20915.9|20926.3|20914.3|20927.9|20915.9|20926.3|20914.3|1
1747842900000|2025-05-21 15:55:00|20925.2|20913.2|20924.8|20912.8|20925.2|20913.2|20924.8|20912.8|23
1747842910000|2025-05-21 15:55:10|20923.8|20911.8|20924.8|20912.8|20925.9|20913.9|20923.8|20911.8|6
1747842920000|2025-05-21 15:55:20|20925.9|20913.9|20924.8|20912.8|20925.9|20913.9|20924.8|20912.8|0
1747842930000|2025-05-21 15:55:30|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|20925.9|20913.9|0
1747842950000|2025-05-21 15:55:50|20924.6|20912.6|20925.9|20913.9|20925.9|20913.9|20924.6|20912.6|1
1747842960000|2025-05-21 15:56:00|20926.9|20914.9|20926.9|20914.9|20926.9|20914.9|20925.7|20913.7|0
1747842980000|2025-05-21 15:56:20|20923.6|20911.6|20921.9|20909.9|20924.4|20912.4|20921.9|20909.9|8
1747842990000|2025-05-21 15:56:30|20922.1|20910.1|20922.1|20910.1|20922.1|20910.1|20922.1|20910.1|2
1747843000000|2025-05-21 15:56:40|20921.9|20909.9|20923|20911|20925.1|20913.1|20921.9|20909.9|2
1747843010000|2025-05-21 15:56:50|20923.2|20911.2|20921.7|20909.7|20923.2|20911.2|20921.7|20909.7|1
1747843020000|2025-05-21 15:57:00|20922.8|20910.8|20923|20911|20923|20911|20922.8|20910.8|0
1747843030000|2025-05-21 15:57:10|20922.8|20910.8|20923|20911|20925.5|20913.5|20922.8|20910.8|4
1747843040000|2025-05-21 15:57:20|20924|20912|20922.8|20910.8|20924|20912|20922.8|20910.8|6
1747843050000|2025-05-21 15:57:30|20921.7|20909.7|20922.8|20910.8|20923|20911|20921.7|20909.7|4
1747843060000|2025-05-21 15:57:40|20922.6|20910.6|20922.6|20910.6|20922.6|20910.6|20921.5|20909.5|4
1747843070000|2025-05-21 15:57:50|20921.5|20909.5|20921.3|20909.3|20922.6|20910.6|20921.3|20909.3|0
1747843080000|2025-05-21 15:58:00|20920.3|20908.3|20920.3|20908.3|20920.3|20908.3|20920.3|20908.3|0
1747843090000|2025-05-21 15:58:10|20922.6|20910.6|20922.6|20910.6|20922.6|20910.6|20922.6|20910.6|2
1747843100000|2025-05-21 15:58:20|20920.3|20908.3|20921.3|20909.3|20921.3|20909.3|20920.3|20908.3|1
1747843110000|2025-05-21 15:58:30|20922.6|20910.6|20921.5|20909.5|20922.6|20910.6|20921.5|20909.5|0
1747843120000|2025-05-21 15:58:40|20922.6|20910.6|20917.8|20905.8|20922.6|20910.6|20917.8|20905.8|3
1747843130000|2025-05-21 15:58:50|20914.2|20902.2|20914.2|20902.2|20914.4|20902.4|20911.9|20899.9|8
1747843140000|2025-05-21 15:59:00|20914.4|20902.4|20914.4|20902.4|20914.4|20902.4|20914.4|20902.4|2
1747843170000|2025-05-21 15:59:30|20916.7|20904.7|20912.1|20900.1|20916.7|20904.7|20912.1|20900.1|7
1747843180000|2025-05-21 15:59:40|20913.3|20901.3|20913.3|20901.3|20913.3|20901.3|20912.1|20900.1|0
1747843190000|2025-05-21 15:59:50|20913.2|20901.2|20913.2|20901.2|20913.2|20901.2|20913.2|20901.2|1
1747843200000|2025-05-21 16:00:00|20912.1|20900.1|20913.2|20901.2|20913.3|20901.3|20912.1|20900.1|2
1747843210000|2025-05-21 16:00:10|20913.1|20901.1|20913.1|20901.1|20913.1|20901.1|20913.1|20901.1|0
1747843220000|2025-05-21 16:00:20|20915.5|20903.5|20915.6|20903.6|20915.6|20903.6|20914.4|20902.4|1
1747843230000|2025-05-21 16:00:30|20918.1|20906.1|20918.1|20906.1|20918.1|20906.1|20918.1|20906.1|4
1747843240000|2025-05-21 16:00:40|20920.6|20908.6|20920.5|20908.5|20921.7|20909.7|20920.5|20908.5|2
1747843250000|2025-05-21 16:00:50|20921.7|20909.7|20920.6|20908.6|20921.7|20909.7|20920.5|20908.5|0
1747843260000|2025-05-21 16:01:00|20921.7|20909.7|20927.6|20915.6|20927.8|20915.8|20920.6|20908.6|1
1747843270000|2025-05-21 16:01:10|20925.5|20913.5|20925.3|20913.3|20925.5|20913.5|20925.3|20913.3|0
1747843280000|2025-05-21 16:01:20|20925.5|20913.5|20925.5|20913.5|20926.5|20914.5|20925.5|20913.5|4
1747843290000|2025-05-21 16:01:30|20927.6|20915.6|20930|20918|20931.2|20919.2|20927.6|20915.6|61
1747843300000|2025-05-21 16:01:40|20931|20919|20922.9|20910.9|20931|20919|20922.9|20910.9|14
1747843310000|2025-05-21 16:01:50|20921.9|20909.9|20923.3|20911.3|20923.3|20911.3|20921.9|20909.9|0
1747843320000|2025-05-21 16:02:00|20923.5|20911.5|20923.5|20911.5|20923.5|20911.5|20923.5|20911.5|1
1747843330000|2025-05-21 16:02:10|20923.7|20911.7|20926.9|20914.9|20926.9|20914.9|20923.7|20911.7|0
1747843350000|2025-05-21 16:02:30|20925.8|20913.8|20925.8|20913.8|20925.8|20913.8|20925.6|20913.6|0
1747843360000|2025-05-21 16:02:40|20925.6|20913.6|20925.8|20913.8|20925.8|20913.8|20925.6|20913.6|0
1747843370000|2025-05-21 16:02:50|20925.6|20913.6|20925.6|20913.6|20925.8|20913.8|20925.6|20913.6|2
1747843380000|2025-05-21 16:03:00|20923.3|20911.3|20923.1|20911.1|20923.3|20911.3|20923.1|20911.1|6
1747843400000|2025-05-21 16:03:20|20923.3|20911.3|20922.1|20910.1|20923.3|20911.3|20922.1|20910.1|0
1747843410000|2025-05-21 16:03:30|20920.8|20908.8|20922.3|20910.3|20922.3|20910.3|20920.8|20908.8|4
1747843420000|2025-05-21 16:03:40|20922.1|20910.1|20922.3|20910.3|20922.3|20910.3|20922.1|20910.1|0
1747843440000|2025-05-21 16:04:00|20922.1|20910.1|20922.3|20910.3|20923.7|20911.7|20920.8|20908.8|16
1747843450000|2025-05-21 16:04:10|20921.2|20909.2|20923.5|20911.5|20923.5|20911.5|20921.2|20909.2|1
1747843460000|2025-05-21 16:04:20|20922.3|20910.3|20922.3|20910.3|20922.3|20910.3|20922.3|20910.3|0
1747843470000|2025-05-21 16:04:30|20921.2|20909.2|20921.2|20909.2|20921.2|20909.2|20921.2|20909.2|0
1747843480000|2025-05-21 16:04:40|||||||||2
1747843490000|2025-05-21 16:04:50|20928.1|20916.1|20926.9|20914.9|20928.3|20916.3|20925.8|20913.8|3
1747843500000|2025-05-21 16:05:00|20925.8|20913.8|20924.4|20912.4|20927.5|20915.5|20923.3|20911.3|1
1747843510000|2025-05-21 16:05:10|20922.2|20910.2|20923.3|20911.3|20923.3|20911.3|20920.6|20908.6|1
1747843520000|2025-05-21 16:05:20|20924.7|20912.7|20923.3|20911.3|20925.6|20913.6|20923.3|20911.3|0
1747843530000|2025-05-21 16:05:30|20922.2|20910.2|20920.8|20908.8|20923.3|20911.3|20920.8|20908.8|1
1747843550000|2025-05-21 16:05:50|20922.1|20910.1|20921.9|20909.9|20922.1|20910.1|20920.8|20908.8|8
1747843560000|2025-05-21 16:06:00|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|0
1747843570000|2025-05-21 16:06:10|20919.7|20907.7|20918.5|20906.5|20919.7|20907.7|20918.5|20906.5|0
1747843580000|2025-05-21 16:06:20|20918.7|20906.7|20919.7|20907.7|20919.7|20907.7|20918.5|20906.5|0
1747843590000|2025-05-21 16:06:30|20918.7|20906.7|20918.7|20906.7|20919.7|20907.7|20918.7|20906.7|0
1747843600000|2025-05-21 16:06:40|20919.7|20907.7|20918.5|20906.5|20919.7|20907.7|20916|20904|1
1747843610000|2025-05-21 16:06:50|20918.3|20906.3|20915.8|20903.8|20918.3|20906.3|20915.8|20903.8|0
1747843620000|2025-05-21 16:07:00|20916|20904|20917.6|20905.6|20918.5|20906.5|20915.8|20903.8|5
1747843630000|2025-05-21 16:07:10|20917.4|20905.4|20916.4|20904.4|20917.4|20905.4|20916.4|20904.4|0
1747843640000|2025-05-21 16:07:20|20916.6|20904.6|20916.6|20904.6|20916.6|20904.6|20916.6|20904.6|2
1747843650000|2025-05-21 16:07:30|20916.4|20904.4|20916.6|20904.6|20916.6|20904.6|20916.4|20904.4|1
1747843680000|2025-05-21 16:08:00|20916.4|20904.4|20916.4|20904.4|20916.6|20904.6|20916.2|20904.2|1
1747843690000|2025-05-21 16:08:10|20916.2|20904.2|20916.2|20904.2|20916.2|20904.2|20916.2|20904.2|0
1747843700000|2025-05-21 16:08:20|20916|20904|20916.4|20904.4|20916.4|20904.4|20916|20904|0
1747843710000|2025-05-21 16:08:30|20916.2|20904.2|20916.2|20904.2|20916.2|20904.2|20916.2|20904.2|0
1747843720000|2025-05-21 16:08:40|20916.4|20904.4|20916.2|20904.2|20916.4|20904.4|20916.2|20904.2|0
1747843730000|2025-05-21 16:08:50|20917.4|20905.4|20917.2|20905.2|20917.4|20905.4|20917.2|20905.2|1
1747843740000|2025-05-21 16:09:00|20918.5|20906.5|20918.3|20906.3|20918.5|20906.5|20917.2|20905.2|1
1747843750000|2025-05-21 16:09:10|20917.2|20905.2|20917.2|20905.2|20917.2|20905.2|20917.2|20905.2|0
1747843770000|2025-05-21 16:09:30|||||||||6
1747843780000|2025-05-21 16:09:40|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|1
1747843790000|2025-05-21 16:09:50|20918.3|20906.3|20918.3|20906.3|20918.3|20906.3|20918.3|20906.3|0
1747843800000|2025-05-21 16:10:00|20918.5|20906.5|20919.7|20907.7|20919.7|20907.7|20918.5|20906.5|1
1747843820000|2025-05-21 16:10:20|20918.7|20906.7|20923.3|20911.3|20923.7|20911.7|20918.7|20906.7|2
1747843830000|2025-05-21 16:10:30|20923.5|20911.5|20921.2|20909.2|20923.5|20911.5|20921.2|20909.2|3
1747843840000|2025-05-21 16:10:40|20919.9|20907.9|20921.2|20909.2|20921.2|20909.2|20919.9|20907.9|0
1747843850000|2025-05-21 16:10:50|20921|20909|20920.8|20908.8|20922.2|20910.2|20918.7|20906.7|7
1747843860000|2025-05-21 16:11:00|20921.8|20909.8|20920.8|20908.8|20921.8|20909.8|20920.8|20908.8|2
1747843870000|2025-05-21 16:11:10|20919.7|20907.7|20919.7|20907.7|20919.7|20907.7|20918.3|20906.3|0
1747843880000|2025-05-21 16:11:20|20919.5|20907.5|20919.3|20907.3|20919.5|20907.5|20919.3|20907.3|0
1747843890000|2025-05-21 16:11:30|20919.5|20907.5|20918.3|20906.3|20919.5|20907.5|20918.3|20906.3|0
1747843900000|2025-05-21 16:11:40|20918.5|20906.5|20919.5|20907.5|20919.5|20907.5|20918.5|20906.5|0
1747843910000|2025-05-21 16:11:50|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|5
1747843920000|2025-05-21 16:12:00|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|20920.6|20908.6|2
1747843930000|2025-05-21 16:12:10|20919.5|20907.5|20919.7|20907.7|20919.7|20907.7|20919.5|20907.5|1
1747843940000|2025-05-21 16:12:20|20921|20909|20919.5|20907.5|20921|20909|20919.5|20907.5|13
1747843950000|2025-05-21 16:12:30|20918.5|20906.5|20916|20904|20918.5|20906.5|20916|20904|3
1747843980000|2025-05-21 16:13:00|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|0
1747843990000|2025-05-21 16:13:10|20918.4|20906.4|20915.9|20903.9|20918.4|20906.4|20915.9|20903.9|2
1747844000000|2025-05-21 16:13:20|20917|20905|20915.9|20903.9|20917|20905|20915.9|20903.9|0
1747844010000|2025-05-21 16:13:30|20918.4|20906.4|20918.6|20906.6|20918.6|20906.6|20918.4|20906.4|12
1747844020000|2025-05-21 16:13:40|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|0
1747844030000|2025-05-21 16:13:50|20917.6|20905.6|20918.6|20906.6|20918.6|20906.6|20917.6|20905.6|1
1747844040000|2025-05-21 16:14:00|20917.6|20905.6|20918.6|20906.6|20918.6|20906.6|20917.6|20905.6|1
1747844060000|2025-05-21 16:14:20|20917.6|20905.6|20918.6|20906.6|20918.8|20906.8|20917.6|20905.6|0
1747844070000|2025-05-21 16:14:30|20917.6|20905.6|20917.6|20905.6|20918.6|20906.6|20917.6|20905.6|0
1747844080000|2025-05-21 16:14:40|20918.6|20906.6|20918.6|20906.6|20918.6|20906.6|20917.6|20905.6|1
1747844090000|2025-05-21 16:14:50|20917.6|20905.6|20916.5|20904.5|20917.6|20905.6|20916.5|20904.5|2
1747844100000|2025-05-21 16:15:00|20916.7|20904.7|20916.5|20904.5|20916.7|20904.7|20916.5|20904.5|4
1747844110000|2025-05-21 16:15:10|20916.3|20904.3|20916.3|20904.3|20916.3|20904.3|20916.3|20904.3|0
1747844120000|2025-05-21 16:15:20|20916.5|20904.5|20916.5|20904.5|20916.5|20904.5|20916.5|20904.5|0
1747844130000|2025-05-21 16:15:30|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|20918.8|20906.8|0
1747844140000|2025-05-21 16:15:40|20919.9|20907.9|20918.8|20906.8|20921.5|20909.5|20918.8|20906.8|8
1747844150000|2025-05-21 16:15:50|20919.9|20907.9|20921.1|20909.1|20921.1|20909.1|20919.9|20907.9|0
1747844160000|2025-05-21 16:16:00|20921.3|20909.3|20927.4|20915.4|20927.4|20915.4|20921.3|20909.3|14
1747844170000|2025-05-21 16:16:10|20928.4|20916.4|20928.6|20916.6|20928.8|20916.8|20928.4|20916.4|3
1747844180000|2025-05-21 16:16:20|20927.4|20915.4|20926.3|20914.3|20927.8|20915.8|20926.3|20914.3|1
1747844190000|2025-05-21 16:16:30|20927.6|20915.6|20926.7|20914.7|20927.6|20915.6|20926.5|20914.5|10
1747844200000|2025-05-21 16:16:40|20926.5|20914.5|20927.9|20915.9|20927.9|20915.9|20926.5|20914.5|48
1747844210000|2025-05-21 16:16:50|20927.7|20915.7|20926.5|20914.5|20927.9|20915.9|20926.5|20914.5|2
1747844220000|2025-05-21 16:17:00|20926.7|20914.7|20926.5|20914.5|20927.7|20915.7|20926.5|20914.5|1
1747844230000|2025-05-21 16:17:10|20926.7|20914.7|20929|20917|20929|20917|20926.5|20914.5|1
1747844250000|2025-05-21 16:17:30|20927.7|20915.7|20926.5|20914.5|20927.7|20915.7|20926.5|20914.5|0
1747844270000|2025-05-21 16:17:50|20925.4|20913.4|20926.5|20914.5|20926.5|20914.5|20925.4|20913.4|0
1747844280000|2025-05-21 16:18:00|20926.7|20914.7|20926.5|20914.5|20926.7|20914.7|20926.5|20914.5|1
1747844300000|2025-05-21 16:18:20|20926.7|20914.7|20928.8|20916.8|20928.8|20916.8|20926.7|20914.7|0
1747844310000|2025-05-21 16:18:30|20927.5|20915.5|20926.5|20914.5|20927.5|20915.5|20926.5|20914.5|0
1747844320000|2025-05-21 16:18:40|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|0
1747844330000|2025-05-21 16:18:50|20926.5|20914.5|20926.5|20914.5|20926.5|20914.5|20926.5|20914.5|0
1747844340000|2025-05-21 16:19:00|20927.5|20915.5|20927.4|20915.4|20927.7|20915.7|20927.4|20915.4|3
1747844380000|2025-05-21 16:19:40|20926.3|20914.3|20926.3|20914.3|20927.3|20915.3|20926.3|20914.3|0
1747844390000|2025-05-21 16:19:50|20925.9|20913.9|20925.9|20913.9|20926.1|20914.1|20925.9|20913.9|4
1747844400000|2025-05-21 16:20:00|20926.1|20914.1|20926.1|20914.1|20926.1|20914.1|20926.1|20914.1|0
1747844410000|2025-05-21 16:20:10|20927.3|20915.3|20926.3|20914.3|20927.3|20915.3|20926.3|20914.3|11
1747844420000|2025-05-21 16:20:20|20927.3|20915.3|20927.3|20915.3|20928.4|20916.4|20926.1|20914.1|0
1747844430000|2025-05-21 16:20:30|20927.2|20915.2|20925.9|20913.9|20928.4|20916.4|20925.9|20913.9|37
1747844440000|2025-05-21 16:20:40|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|3
1747844450000|2025-05-21 16:20:50|20923.6|20911.6|20923.6|20911.6|20924.8|20912.8|20923.6|20911.6|0
1747844460000|2025-05-21 16:21:00|20923.8|20911.8|20924.8|20912.8|20924.8|20912.8|20923.8|20911.8|0
1747844470000|2025-05-21 16:21:10|20924.6|20912.6|20924.6|20912.6|20924.8|20912.8|20923.6|20911.6|0
1747844500000|2025-05-21 16:21:40|||||||||1
1747844510000|2025-05-21 16:21:50|20924.5|20912.5|20922.3|20910.3|20924.5|20912.5|20922.3|20910.3|2
1747844520000|2025-05-21 16:22:00|20922.5|20910.5|20923.6|20911.6|20923.6|20911.6|20922.5|20910.5|0
1747844530000|2025-05-21 16:22:10|20923.4|20911.4|20923.6|20911.6|20923.6|20911.6|20923.4|20911.4|0
1747844550000|2025-05-21 16:22:30|20927.5|20915.5|20930.9|20918.9|20930.9|20918.9|20927.5|20915.5|18
1747844560000|2025-05-21 16:22:40|20928.6|20916.6|20929.8|20917.8|20930.9|20918.9|20928.6|20916.6|1
1747844570000|2025-05-21 16:22:50|20931.3|20919.3|20931.3|20919.3|20931.3|20919.3|20931.3|20919.3|9
1747844580000|2025-05-21 16:23:00|20931.5|20919.5|20933.8|20921.8|20933.8|20921.8|20931.5|20919.5|2
1747844590000|2025-05-21 16:23:10|20934|20922|20933.8|20921.8|20936.3|20924.3|20933.8|20921.8|75
1747844610000|2025-05-21 16:23:30|20933.4|20921.4|20933.4|20921.4|20933.4|20921.4|20933.4|20921.4|1
1747844620000|2025-05-21 16:23:40|20933.6|20921.6|20933.4|20921.4|20933.6|20921.6|20933.4|20921.4|0
1747844630000|2025-05-21 16:23:50|20933.6|20921.6|20933.4|20921.4|20933.6|20921.6|20933.4|20921.4|1
1747844640000|2025-05-21 16:24:00|20933.2|20921.2|20933.4|20921.4|20933.4|20921.4|20933.2|20921.2|2
1747844650000|2025-05-21 16:24:10|20933.2|20921.2|20933.2|20921.2|20933.4|20921.4|20933.2|20921.2|1
1747844660000|2025-05-21 16:24:20|20932.1|20920.1|20933.2|20921.2|20933.4|20921.4|20930.9|20918.9|0
1747844670000|2025-05-21 16:24:30|20933.4|20921.4|20938.2|20926.2|20938.2|20926.2|20933.2|20921.2|4
1747844680000|2025-05-21 16:24:40|20938|20926|20938|20926|20938|20926|20938|20926|0
1747844690000|2025-05-21 16:24:50|20935.9|20923.9|20935.7|20923.7|20935.9|20923.9|20934.6|20922.6|1
1747844700000|2025-05-21 16:25:00|20934.4|20922.4|20936.7|20924.7|20936.7|20924.7|20934.4|20922.4|0
1747844710000|2025-05-21 16:25:10|20936.6|20924.6|20938.2|20926.2|20938.2|20926.2|20935.5|20923.5|1
1747844720000|2025-05-21 16:25:20|20937.1|20925.1|20936.9|20924.9|20937.1|20925.1|20936.9|20924.9|1
1747844730000|2025-05-21 16:25:30|20935.7|20923.7|20939.2|20927.2|20939.2|20927.2|20935.7|20923.7|10
1747844740000|2025-05-21 16:25:40|20938.2|20926.2|20937.6|20925.6|20938.2|20926.2|20937.6|20925.6|2
1747844770000|2025-05-21 16:26:10|20937.8|20925.8|20937.8|20925.8|20939.2|20927.2|20937.8|20925.8|8
1747844780000|2025-05-21 16:26:20|20935.5|20923.5|20935.3|20923.3|20935.5|20923.5|20935.3|20923.3|1
1747844790000|2025-05-21 16:26:30|20934.2|20922.2|20934|20922|20934.2|20922.2|20933|20921|1
1747844800000|2025-05-21 16:26:40|20933|20921|20938.4|20926.4|20938.4|20926.4|20933|20921|27
1747844810000|2025-05-21 16:26:50|20938.2|20926.2|20937.1|20925.1|20938.4|20926.4|20937.1|20925.1|1
1747844820000|2025-05-21 16:27:00|20937.3|20925.3|20939.4|20927.4|20939.4|20927.4|20937.3|20925.3|7
1747844830000|2025-05-21 16:27:10|20939.2|20927.2|20941.2|20929.2|20941.2|20929.2|20938.2|20926.2|63
1747844840000|2025-05-21 16:27:20|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|20941.2|20929.2|2
1747844850000|2025-05-21 16:27:30|20943.6|20931.6|20941|20929|20943.6|20931.6|20941|20929|6
1747844860000|2025-05-21 16:27:40|20940.9|20928.9|20940.9|20928.9|20940.9|20928.9|20940.9|20928.9|5
1747844870000|2025-05-21 16:27:50|20941|20929|20941|20929|20941|20929|20941|20929|2
1747844880000|2025-05-21 16:28:00|20942.1|20930.1|20943.2|20931.2|20943.4|20931.4|20942.1|20930.1|0
1747844890000|2025-05-21 16:28:10|20943.4|20931.4|20943.2|20931.2|20943.4|20931.4|20943.2|20931.2|0
1747844900000|2025-05-21 16:28:20|20943.4|20931.4|20943.4|20931.4|20943.4|20931.4|20943.4|20931.4|1
1747844910000|2025-05-21 16:28:30|20940.9|20928.9|20942.1|20930.1|20942.1|20930.1|20940.9|20928.9|4
1747844920000|2025-05-21 16:28:40|20941|20929|20941|20929|20941|20929|20941|20929|0
1747844930000|2025-05-21 16:28:50|20940.9|20928.9|20942.3|20930.3|20943.4|20931.4|20940.9|20928.9|3
1747844940000|2025-05-21 16:29:00|20943.4|20931.4|20943.5|20931.5|20945.9|20933.9|20943.4|20931.4|8
1747844950000|2025-05-21 16:29:10|20943.9|20931.9|20945|20933|20945|20933|20943.9|20931.9|10
1747844960000|2025-05-21 16:29:20|20946|20934|20943.7|20931.7|20946.2|20934.2|20943.7|20931.7|11
1747844970000|2025-05-21 16:29:30|20945|20933|20945|20933|20945|20933|20945|20933|4
1747844980000|2025-05-21 16:29:40|20946.2|20934.2|20946.2|20934.2|20946.2|20934.2|20946.2|20934.2|0
1747844990000|2025-05-21 16:29:50|20946|20934|20943.9|20931.9|20946|20934|20943.9|20931.9|0
1747845000000|2025-05-21 16:30:00|20946.2|20934.2|20946.4|20934.4|20946.4|20934.4|20946.2|20934.2|5
1747845010000|2025-05-21 16:30:10|20946.2|20934.2|20946.4|20934.4|20946.4|20934.4|20946.2|20934.2|1
1747845020000|2025-05-21 16:30:20|20948.5|20936.5|20948.5|20936.5|20948.5|20936.5|20948.5|20936.5|2
1747845030000|2025-05-21 16:30:30|20948.7|20936.7|20948.5|20936.5|20948.7|20936.7|20948.5|20936.5|0
1747845040000|2025-05-21 16:30:40|20950.6|20938.6|20953.3|20941.3|20953.3|20941.3|20950.6|20938.6|1
1747845050000|2025-05-21 16:30:50|||||||||8
1747845060000|2025-05-21 16:31:00|20951|20939|20952.3|20940.3|20953.3|20941.3|20951|20939|52
1747845070000|2025-05-21 16:31:10|20949.8|20937.8|20948.5|20936.5|20949.8|20937.8|20948.5|20936.5|6
1747845090000|2025-05-21 16:31:30|20948.3|20936.3|20948.3|20936.3|20948.5|20936.5|20948.3|20936.3|0
1747845100000|2025-05-21 16:31:40|20948.1|20936.1|20946.2|20934.2|20948.1|20936.1|20946|20934|0
1747845110000|2025-05-21 16:31:50|20948.5|20936.5|20948.3|20936.3|20949.6|20937.6|20948.3|20936.3|2
1747845120000|2025-05-21 16:32:00|20947.3|20935.3|20948.3|20936.3|20948.3|20936.3|20947.1|20935.1|0
1747845140000|2025-05-21 16:32:20|20948.1|20936.1|20947.1|20935.1|20948.3|20936.3|20946|20934|3
1747845150000|2025-05-21 16:32:30|20946|20934|20943.1|20931.1|20946.9|20934.9|20943.1|20931.1|7
1747845160000|2025-05-21 16:32:40|20942.1|20930.1|20942.1|20930.1|20943.1|20931.1|20942.1|20930.1|0
1747845180000|2025-05-21 16:33:00|20941.9|20929.9|20943.1|20931.1|20943.1|20931.1|20941.9|20929.9|2
1747845190000|2025-05-21 16:33:10|20941|20929|20941|20929|20941|20929|20939.8|20927.8|1
1747845200000|2025-05-21 16:33:20|20941.2|20929.2|20942.3|20930.3|20942.3|20930.3|20941|20929|2
1747845210000|2025-05-21 16:33:30|20942.1|20930.1|20941.2|20929.2|20942.1|20930.1|20941|20929|2
1747845220000|2025-05-21 16:33:40|20943.3|20931.3|20943.3|20931.3|20943.3|20931.3|20943.3|20931.3|6
1747845230000|2025-05-21 16:33:50|20943.7|20931.7|20945.6|20933.6|20945.8|20933.8|20943.3|20931.3|6
1747845240000|2025-05-21 16:34:00|20945.8|20933.8|20945.8|20933.8|20945.8|20933.8|20945.8|20933.8|0
1747845250000|2025-05-21 16:34:10|20938.7|20926.7|20943.3|20931.3|20944.6|20932.6|20938.7|20926.7|7
1747845260000|2025-05-21 16:34:20|20944.4|20932.4|20943.3|20931.3|20944.4|20932.4|20943.3|20931.3|0
1747845270000|2025-05-21 16:34:30|20945.4|20933.4|20945.6|20933.6|20945.6|20933.6|20944.6|20932.6|4
1747845280000|2025-05-21 16:34:40|20945.8|20933.8|20945.4|20933.4|20948.1|20936.1|20945.4|20933.4|7
1747845290000|2025-05-21 16:34:50|20946.5|20934.5|20945.4|20933.4|20946.5|20934.5|20945.2|20933.2|2
1747845300000|2025-05-21 16:35:00|20946.5|20934.5|20951.7|20939.7|20951.7|20939.7|20946.5|20934.5|15
1747845310000|2025-05-21 16:35:10|20951.5|20939.5|20950.2|20938.2|20951.5|20939.5|20950.2|20938.2|1
1747845320000|2025-05-21 16:35:20|20950.1|20938.1|20951.3|20939.3|20951.3|20939.3|20950.1|20938.1|0
1747845330000|2025-05-21 16:35:30|20950.4|20938.4|20950.2|20938.2|20950.4|20938.4|20950.1|20938.1|1
1747845340000|2025-05-21 16:35:40|20950.4|20938.4|20950.4|20938.4|20952.7|20940.7|20950.2|20938.2|0
1747845350000|2025-05-21 16:35:50|20951.5|20939.5|20950.2|20938.2|20951.5|20939.5|20950.2|20938.2|0
1747845360000|2025-05-21 16:36:00|20951.3|20939.3|20950.2|20938.2|20951.3|20939.3|20950.2|20938.2|1
1747845370000|2025-05-21 16:36:10|20951.3|20939.3|20949.9|20937.9|20951.3|20939.3|20949.9|20937.9|11
1747845380000|2025-05-21 16:36:20|20950.9|20938.9|20952.2|20940.2|20952.2|20940.2|20949.9|20937.9|2
1747845390000|2025-05-21 16:36:30|20950.9|20938.9|20949.9|20937.9|20950.9|20938.9|20949.7|20937.7|5
1747845400000|2025-05-21 16:36:40|20949.7|20937.7|20948.4|20936.4|20949.9|20937.9|20948.4|20936.4|1
1747845410000|2025-05-21 16:36:50|20948.6|20936.6|20947.4|20935.4|20948.6|20936.6|20947.4|20935.4|0
1747845420000|2025-05-21 16:37:00|20948.4|20936.4|20949.7|20937.7|20949.7|20937.7|20948.4|20936.4|0
1747845430000|2025-05-21 16:37:10|20947.2|20935.2|20947.2|20935.2|20947.2|20935.2|20947.2|20935.2|1
1747845440000|2025-05-21 16:37:20|||||||||1
1747845460000|2025-05-21 16:37:40|20948.4|20936.4|20948.6|20936.6|20948.6|20936.6|20948.4|20936.4|2
1747845470000|2025-05-21 16:37:50|20948.4|20936.4|20949.8|20937.8|20949.8|20937.8|20948.4|20936.4|2
1747845490000|2025-05-21 16:38:10|20949.7|20937.7|20949.7|20937.7|20949.7|20937.7|20949.7|20937.7|0
1747845520000|2025-05-21 16:38:40|20948.4|20936.4|20948.4|20936.4|20948.4|20936.4|20947.3|20935.3|4
1747845530000|2025-05-21 16:38:50|20947.2|20935.2|20947.3|20935.3|20947.3|20935.3|20946.1|20934.1|33
1747845540000|2025-05-21 16:39:00|20946.1|20934.1|20946.3|20934.3|20946.3|20934.3|20946.1|20934.1|3
1747845550000|2025-05-21 16:39:10|20945|20933|20948.4|20936.4|20948.4|20936.4|20945|20933|12
1747845560000|2025-05-21 16:39:20|20949.6|20937.6|20949.6|20937.6|20949.6|20937.6|20949.6|20937.6|0
1747845570000|2025-05-21 16:39:30|20949.5|20937.5|20952.3|20940.3|20952.3|20940.3|20949.5|20937.5|20
1747845580000|2025-05-21 16:39:40|20949.8|20937.8|20947.7|20935.7|20949.8|20937.8|20947.3|20935.3|1
1747845590000|2025-05-21 16:39:50|20947.5|20935.5|20946.7|20934.7|20947.9|20935.9|20946.3|20934.3|1
1747845600000|2025-05-21 16:40:00|20946.3|20934.3|20946.3|20934.3|20946.7|20934.7|20946.3|20934.3|1
1747845610000|2025-05-21 16:40:10|20948.8|20936.8|20948.8|20936.8|20948.8|20936.8|20948.8|20936.8|20
1747845620000|2025-05-21 16:40:20|20950.2|20938.2|20949|20937|20950.2|20938.2|20948.6|20936.6|8
1747845630000|2025-05-21 16:40:30|20950|20938|20951.3|20939.3|20951.3|20939.3|20950|20938|1
1747845640000|2025-05-21 16:40:40|20950.2|20938.2|20951.1|20939.1|20951.1|20939.1|20950|20938|0
1747845650000|2025-05-21 16:40:50|20951.3|20939.3|20950|20938|20951.3|20939.3|20950|20938|0
1747845660000|2025-05-21 16:41:00|20951.1|20939.1|20950|20938|20951.1|20939.1|20950|20938|0
1747845670000|2025-05-21 16:41:10|20951.1|20939.1|20950.2|20938.2|20952.7|20940.7|20950.2|20938.2|9
1747845680000|2025-05-21 16:41:20|20950.4|20938.4|20950.2|20938.2|20950.4|20938.4|20950.2|20938.2|1
1747845700000|2025-05-21 16:41:40|20950|20938|20950|20938|20950|20938|20950|20938|0
1747845710000|2025-05-21 16:41:50|20948.6|20936.6|20948.6|20936.6|20948.6|20936.6|20948.6|20936.6|5
1747845720000|2025-05-21 16:42:00|20947.5|20935.5|20946.4|20934.4|20947.5|20935.5|20946.4|20934.4|4
1747845730000|2025-05-21 16:42:10|20947.5|20935.5|20946.4|20934.4|20947.5|20935.5|20946.4|20934.4|0
1747845740000|2025-05-21 16:42:20|20947.5|20935.5|20947.5|20935.5|20947.5|20935.5|20947.5|20935.5|0
1747845750000|2025-05-21 16:42:30|20947.7|20935.7|20947.9|20935.9|20948.9|20936.9|20947.7|20935.7|6
1747845760000|2025-05-21 16:42:40|20950.2|20938.2|20949.1|20937.1|20950.2|20938.2|20948.8|20936.8|8
1747845770000|2025-05-21 16:42:50|20950.2|20938.2|20950.2|20938.2|20950.2|20938.2|20949.1|20937.1|2
1747845780000|2025-05-21 16:43:00|20950|20938|20953.3|20941.3|20953.3|20941.3|20950|20938|10
1747845790000|2025-05-21 16:43:10|20955.4|20943.4|20955.6|20943.6|20955.8|20943.8|20955.4|20943.4|29
1747845800000|2025-05-21 16:43:20|20958.5|20946.5|20958.4|20946.4|20958.5|20946.5|20958.4|20946.4|12
1747845810000|2025-05-21 16:43:30|20958.1|20946.1|20958.1|20946.1|20958.1|20946.1|20958.1|20946.1|0
1747845820000|2025-05-21 16:43:40|20958.3|20946.3|20955.8|20943.8|20958.3|20946.3|20955.8|20943.8|1
1747845860000|2025-05-21 16:44:20|20955.6|20943.6|20957|20945|20957|20945|20955.6|20943.6|1
1747845870000|2025-05-21 16:44:30|20956.8|20944.8|20955.8|20943.8|20958.1|20946.1|20955.8|20943.8|0
1747845880000|2025-05-21 16:44:40|20956.8|20944.8|20955.8|20943.8|20957|20945|20955.8|20943.8|0
1747845890000|2025-05-21 16:44:50|20955.6|20943.6|20953.3|20941.3|20955.6|20943.6|20953.3|20941.3|0
1747845900000|2025-05-21 16:45:00|20953.4|20941.4|20957|20945|20958.1|20946.1|20953.4|20941.4|6
1747845910000|2025-05-21 16:45:10|20956.8|20944.8|20958.6|20946.6|20958.6|20946.6|20956.8|20944.8|26
1747845920000|2025-05-21 16:45:20|20958.4|20946.4|20958.4|20946.4|20958.4|20946.4|20957.2|20945.2|0
1747845950000|2025-05-21 16:45:50|||||||||2
1747845960000|2025-05-21 16:46:00|20958.6|20946.6|20960.9|20948.9|20960.9|20948.9|20958.6|20946.6|1
1747845970000|2025-05-21 16:46:10|20960.7|20948.7|20960.9|20948.9|20960.9|20948.9|20960.7|20948.7|0
1747845980000|2025-05-21 16:46:20|20961.1|20949.1|20963.2|20951.2|20963.2|20951.2|20960.9|20948.9|28
1747845990000|2025-05-21 16:46:30|||||||||3
1747846000000|2025-05-21 16:46:40|||||||||2
1747846020000|2025-05-21 16:47:00|20962|20950|20962|20950|20962.2|20950.2|20962|20950|4
1747846050000|2025-05-21 16:47:30|20960.9|20948.9|20960.9|20948.9|20962|20950|20960.9|20948.9|2
1747846060000|2025-05-21 16:47:40|20960.7|20948.7|20962|20950|20963|20951|20960.7|20948.7|2
1747846070000|2025-05-21 16:47:50|20960.7|20948.7|20960.7|20948.7|20962.9|20950.9|20960.7|20948.7|0
1747846080000|2025-05-21 16:48:00|20962.9|20950.9|20962|20950|20963.2|20951.2|20961.8|20949.8|3
1747846090000|2025-05-21 16:48:10|20960.9|20948.9|20962|20950|20963|20951|20960.9|20948.9|2
1747846110000|2025-05-21 16:48:30|20963|20951|20963.2|20951.2|20963.2|20951.2|20963|20951|0
1747846130000|2025-05-21 16:48:50|20963|20951|20963|20951|20963|20951|20963|20951|7
1747846140000|2025-05-21 16:49:00|20963.2|20951.2|20963|20951|20963.2|20951.2|20963|20951|0
1747846150000|2025-05-21 16:49:10|20963.2|20951.2|20963|20951|20963.2|20951.2|20963|20951|0
1747846170000|2025-05-21 16:49:30|20963.2|20951.2|20962|20950|20963.2|20951.2|20960.9|20948.9|26
1747846180000|2025-05-21 16:49:40|20963|20951|20962.2|20950.2|20963|20951|20962|20950|25
1747846190000|2025-05-21 16:49:50|20962|20950|20963.6|20951.6|20963.6|20951.6|20962|20950|56
1747846200000|2025-05-21 16:50:00|20963.4|20951.4|20966.5|20954.5|20966.5|20954.5|20963.4|20951.4|24
1747846210000|2025-05-21 16:50:10|||||||||14
1747846220000|2025-05-21 16:50:20|||||||||7
1747846230000|2025-05-21 16:50:30|20966.3|20954.3|20966.5|20954.5|20966.5|20954.5|20966.3|20954.3|45
1747846240000|2025-05-21 16:50:40|||||||||2
1747846250000|2025-05-21 16:50:50|20966.1|20954.1|20961.3|20949.3|20966.1|20954.1|20961.3|20949.3|5
1747846260000|2025-05-21 16:51:00|20961.1|20949.1|20960.9|20948.9|20963.6|20951.6|20960.9|20948.9|6
1747846270000|2025-05-21 16:51:10|20962.3|20950.3|20959.8|20947.8|20962.3|20950.3|20959.7|20947.7|8
1747846280000|2025-05-21 16:51:20|20959.6|20947.6|20958.6|20946.6|20959.6|20947.6|20958.6|20946.6|0
1747846290000|2025-05-21 16:51:30|||||||||1
1747846300000|2025-05-21 16:51:40|20957.5|20945.5|20952.5|20940.5|20957.5|20945.5|20952.5|20940.5|15
1747846310000|2025-05-21 16:51:50|20950|20938|20950|20938|20950|20938|20950|20938|1
1747846320000|2025-05-21 16:52:00|20951.1|20939.1|20945|20933|20951.3|20939.3|20945|20933|4
1747846330000|2025-05-21 16:52:10|20944|20932|20939.8|20927.8|20944.8|20932.8|20938.8|20926.8|9
1747846340000|2025-05-21 16:52:20|20938.8|20926.8|20944.8|20932.8|20944.8|20932.8|20938.8|20926.8|9
1747846350000|2025-05-21 16:52:30|20944.6|20932.6|20943.6|20931.6|20944.6|20932.6|20943.6|20931.6|0
1747846360000|2025-05-21 16:52:40|20944.8|20932.8|20945.9|20933.9|20947.3|20935.3|20944.8|20932.8|2
1747846370000|2025-05-21 16:52:50|20945.7|20933.7|20948.2|20936.2|20948.2|20936.2|20945.7|20933.7|0
1747846380000|2025-05-21 16:53:00|20949.5|20937.5|20949.4|20937.4|20949.5|20937.5|20949.4|20937.4|4
1747846390000|2025-05-21 16:53:10|20949.3|20937.3|20947.1|20935.1|20949.4|20937.4|20945.7|20933.7|12
1747846400000|2025-05-21 16:53:20|20946.1|20934.1|20946.1|20934.1|20946.1|20934.1|20946.1|20934.1|0
1747846410000|2025-05-21 16:53:30|20943.4|20931.4|20942.3|20930.3|20943.8|20931.8|20940.2|20928.2|2
1747846420000|2025-05-21 16:53:40|20944|20932|20942.5|20930.5|20945|20933|20942.3|20930.3|3
1747846430000|2025-05-21 16:53:50|20944|20932|20942.7|20930.7|20944|20932|20942.7|20930.7|5
1747846440000|2025-05-21 16:54:00|20943.8|20931.8|20943.8|20931.8|20945.2|20933.2|20943.4|20931.4|10
1747846450000|2025-05-21 16:54:10|20942.3|20930.3|20943.8|20931.8|20943.8|20931.8|20941.3|20929.3|8
1747846470000|2025-05-21 16:54:30|20942.3|20930.3|20942.7|20930.7|20943.8|20931.8|20942.3|20930.3|0
1747846480000|2025-05-21 16:54:40|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|0
1747846490000|2025-05-21 16:54:50|20943.2|20931.2|20940.9|20928.9|20943.2|20931.2|20940.9|20928.9|8
1747846500000|2025-05-21 16:55:00|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|2
1747846530000|2025-05-21 16:55:30|20941.1|20929.1|20941.1|20929.1|20941.3|20929.3|20941.1|20929.1|1
1747846540000|2025-05-21 16:55:40|20941.3|20929.3|20938.8|20926.8|20941.3|20929.3|20938.8|20926.8|0
1747846550000|2025-05-21 16:55:50|20938.6|20926.6|20938.8|20926.8|20940.7|20928.7|20938.6|20926.6|1
1747846560000|2025-05-21 16:56:00|20939.8|20927.8|20938.6|20926.6|20939.8|20927.8|20938.6|20926.6|2
1747846570000|2025-05-21 16:56:10|20938.7|20926.7|20939.8|20927.8|20940.9|20928.9|20938.7|20926.7|0
1747846600000|2025-05-21 16:56:40|20939.6|20927.6|20939.6|20927.6|20939.6|20927.6|20939.6|20927.6|30
1747846610000|2025-05-21 16:56:50|||||||||2
1747846620000|2025-05-21 16:57:00|20938.6|20926.6|20938.6|20926.6|20938.6|20926.6|20938.6|20926.6|27
1747846630000|2025-05-21 16:57:10|||||||||14
1747846640000|2025-05-21 16:57:20|20940.9|20928.9|20939.8|20927.8|20940.9|20928.9|20939.8|20927.8|2
1747846650000|2025-05-21 16:57:30|20938.6|20926.6|20941.1|20929.1|20941.1|20929.1|20938.6|20926.6|0
1747846660000|2025-05-21 16:57:40|20940.9|20928.9|20940.9|20928.9|20940.9|20928.9|20940.9|20928.9|0
1747846670000|2025-05-21 16:57:50|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|0
1747846680000|2025-05-21 16:58:00|20939.8|20927.8|20938.5|20926.5|20939.8|20927.8|20938.5|20926.5|1
1747846700000|2025-05-21 16:58:20|20936.4|20924.4|20936.4|20924.4|20936.4|20924.4|20936.4|20924.4|4
1747846710000|2025-05-21 16:58:30|20937.5|20925.5|20937.5|20925.5|20938.7|20926.7|20937.5|20925.5|4
1747846720000|2025-05-21 16:58:40|20938.5|20926.5|20941|20929|20941|20929|20938.5|20926.5|2
1747846730000|2025-05-21 16:58:50|20940.9|20928.9|20938.7|20926.7|20941|20929|20938.7|20926.7|0
1747846740000|2025-05-21 16:59:00|20939.8|20927.8|20938.7|20926.7|20940|20928|20938.7|20926.7|2
1747846750000|2025-05-21 16:59:10|20939.8|20927.8|20943.4|20931.4|20945.9|20933.9|20939.8|20927.8|1
1747846760000|2025-05-21 16:59:20|20942.3|20930.3|20942.3|20930.3|20943.3|20931.3|20942.3|20930.3|0
1747846770000|2025-05-21 16:59:30|20940.8|20928.8|20941|20929|20941|20929|20940.8|20928.8|0
1747846780000|2025-05-21 16:59:40|20940.8|20928.8|20939.6|20927.6|20940.8|20928.8|20939.6|20927.6|4
1747846790000|2025-05-21 16:59:50|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|2
1747846800000|2025-05-21 17:00:00|20937.5|20925.5|20936.4|20924.4|20937.5|20925.5|20936.4|20924.4|45
1747846820000|2025-05-21 17:00:20|20933.7|20921.7|20933.7|20921.7|20933.7|20921.7|20932.7|20920.7|165
1747846830000|2025-05-21 17:00:30|20933.5|20921.5|20932.7|20920.7|20933.7|20921.7|20931.4|20919.4|8
1747846840000|2025-05-21 17:00:40|20933.7|20921.7|20933.7|20921.7|20933.9|20921.9|20933.7|20921.7|1
1747846850000|2025-05-21 17:00:50|20933.5|20921.5|20931.4|20919.4|20933.7|20921.7|20931.4|20919.4|0
1747846870000|2025-05-21 17:01:10|||||||||5
1747846880000|2025-05-21 17:01:20|||||||||1
1747846890000|2025-05-21 17:01:30|20932.8|20920.8|20935|20923|20935|20923|20932.8|20920.8|2
1747846900000|2025-05-21 17:01:40|20933.9|20921.9|20933.7|20921.7|20933.9|20921.9|20933.7|20921.7|0
1747846910000|2025-05-21 17:01:50|20933.9|20921.9|20938.5|20926.5|20938.5|20926.5|20933.9|20921.9|5
1747846930000|2025-05-21 17:02:10|20937.5|20925.5|20937.5|20925.5|20937.7|20925.7|20937.5|20925.5|1
1747846940000|2025-05-21 17:02:20|20936.4|20924.4|20937.5|20925.5|20937.5|20925.5|20936.4|20924.4|0
1747846950000|2025-05-21 17:02:30|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|20937.6|20925.6|0
1747846980000|2025-05-21 17:03:00|20938.9|20926.9|20938.7|20926.7|20938.9|20926.9|20938.7|20926.7|2
1747846990000|2025-05-21 17:03:10|20938.5|20926.5|20936.4|20924.4|20938.5|20926.5|20936.4|20924.4|0
1747847000000|2025-05-21 17:03:20|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|20937.5|20925.5|0
1747847010000|2025-05-21 17:03:30|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|7
1747847020000|2025-05-21 17:03:40|20938.9|20926.9|20938.9|20926.9|20938.9|20926.9|20938.9|20926.9|3
1747847030000|2025-05-21 17:03:50|20940|20928|20941.2|20929.2|20941.2|20929.2|20940|20928|1
1747847060000|2025-05-21 17:04:20|20940.6|20928.6|20939.9|20927.9|20940.6|20928.6|20939.9|20927.9|3
1747847070000|2025-05-21 17:04:30|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|0
1747847100000|2025-05-21 17:05:00|||||||||1
1747847110000|2025-05-21 17:05:10|20938.7|20926.7|20938.5|20926.5|20938.7|20926.7|20938.5|20926.5|3
1747847120000|2025-05-21 17:05:20|||||||||1
1747847130000|2025-05-21 17:05:30|20939.6|20927.6|20941.2|20929.2|20941.2|20929.2|20939.6|20927.6|1
1747847150000|2025-05-21 17:05:50|20943.7|20931.7|20948.3|20936.3|20948.3|20936.3|20943.7|20931.7|0
1747847160000|2025-05-21 17:06:00|20951|20939|20948.3|20936.3|20951|20939|20948.3|20936.3|10
1747847170000|2025-05-21 17:06:10|20948.5|20936.5|20948.7|20936.7|20948.7|20936.7|20948.3|20936.3|1
1747847180000|2025-05-21 17:06:20|20947.4|20935.4|20947.2|20935.2|20947.4|20935.4|20946.2|20934.2|0
1747847190000|2025-05-21 17:06:30|20946.2|20934.2|20946.2|20934.2|20946.2|20934.2|20944.9|20932.9|9
1747847210000|2025-05-21 17:06:50|20946.4|20934.4|20946.4|20934.4|20946.4|20934.4|20946.4|20934.4|2
1747847220000|2025-05-21 17:07:00|20946.2|20934.2|20946.2|20934.2|20946.2|20934.2|20946.2|20934.2|2
1747847230000|2025-05-21 17:07:10|20946.4|20934.4|20947.2|20935.2|20947.4|20935.4|20946.4|20934.4|2
1747847250000|2025-05-21 17:07:30|20947.6|20935.6|20948.7|20936.7|20948.7|20936.7|20947.6|20935.6|0
1747847260000|2025-05-21 17:07:40|20949.7|20937.7|20948.9|20936.9|20949.7|20937.7|20948.7|20936.7|0
1747847270000|2025-05-21 17:07:50|20950.8|20938.8|20950.8|20938.8|20951.2|20939.2|20950.8|20938.8|6
1747847280000|2025-05-21 17:08:00|20951|20939|20946.2|20934.2|20951.2|20939.2|20946.2|20934.2|0
1747847300000|2025-05-21 17:08:20|20946|20934|20941.2|20929.2|20946|20934|20941.2|20929.2|1
1747847310000|2025-05-21 17:08:30|20940.1|20928.1|20940.1|20928.1|20940.1|20928.1|20940.1|20928.1|0
1747847320000|2025-05-21 17:08:40|20939.9|20927.9|20940.1|20928.1|20940.1|20928.1|20939.9|20927.9|0
1747847350000|2025-05-21 17:09:10|20939.9|20927.9|20940.1|20928.1|20940.1|20928.1|20939.9|20927.9|1
1747847360000|2025-05-21 17:09:20|20939.9|20927.9|20940.1|20928.1|20940.1|20928.1|20939.9|20927.9|0
1747847380000|2025-05-21 17:09:40|20941|20929|20941.2|20929.2|20941.2|20929.2|20941|20929|0
1747847410000|2025-05-21 17:10:10|20940.1|20928.1|20940.1|20928.1|20940.1|20928.1|20940.1|20928.1|1
1747847420000|2025-05-21 17:10:20|20941.2|20929.2|20936.3|20924.3|20941.2|20929.2|20936.3|20924.3|11
1747847430000|2025-05-21 17:10:30|||||||||1
1747847440000|2025-05-21 17:10:40|||||||||6
1747847460000|2025-05-21 17:11:00|20937.6|20925.6|20938.8|20926.8|20938.8|20926.8|20937.6|20925.6|3
1747847470000|2025-05-21 17:11:10|20940.1|20928.1|20941.2|20929.2|20941.2|20929.2|20938.8|20926.8|0
1747847480000|2025-05-21 17:11:20|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|0
1747847490000|2025-05-21 17:11:30|20940.1|20928.1|20940.1|20928.1|20940.1|20928.1|20939.7|20927.7|1
1747847500000|2025-05-21 17:11:40|||||||||2
1747847520000|2025-05-21 17:12:00|20943.8|20931.8|20941.3|20929.3|20943.8|20931.8|20941.1|20929.1|22
1747847530000|2025-05-21 17:12:10|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|0
1747847540000|2025-05-21 17:12:20|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.1|20929.1|0
1747847550000|2025-05-21 17:12:30|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|1
1747847560000|2025-05-21 17:12:40|20941.3|20929.3|20944.9|20932.9|20945.1|20933.1|20941.1|20929.1|7
1747847570000|2025-05-21 17:12:50|20945.1|20933.1|20945.1|20933.1|20945.1|20933.1|20943.6|20931.6|1
1747847580000|2025-05-21 17:13:00|20944.7|20932.7|20949.7|20937.7|20949.7|20937.7|20944.7|20932.7|3
1747847590000|2025-05-21 17:13:10|||||||||2
1747847600000|2025-05-21 17:13:20|20950.8|20938.8|20950.8|20938.8|20950.8|20938.8|20950.8|20938.8|0
1747847610000|2025-05-21 17:13:30|20951|20939|20959.7|20947.7|20959.7|20947.7|20951|20939|19
1747847620000|2025-05-21 17:13:40|20960.1|20948.1|20959.7|20947.7|20960.1|20948.1|20959.7|20947.7|0
1747847630000|2025-05-21 17:13:50|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|0
1747847640000|2025-05-21 17:14:00|20960.9|20948.9|20956.1|20944.1|20960.9|20948.9|20956.1|20944.1|8
1747847650000|2025-05-21 17:14:10|20957.6|20945.6|20957.4|20945.4|20957.6|20945.6|20957.4|20945.4|0
1747847660000|2025-05-21 17:14:20|20957.6|20945.6|20957.6|20945.6|20957.6|20945.6|20957.4|20945.4|0
1747847670000|2025-05-21 17:14:30|20958.6|20946.6|20960.9|20948.9|20960.9|20948.9|20958.6|20946.6|10
1747847680000|2025-05-21 17:14:40|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|2
1747847690000|2025-05-21 17:14:50|20961.3|20949.3|20961.1|20949.1|20961.3|20949.3|20961.1|20949.1|5
1747847700000|2025-05-21 17:15:00|20963.4|20951.4|20963.3|20951.3|20963.4|20951.4|20963.3|20951.3|1
1747847710000|2025-05-21 17:15:10|20966.8|20954.8|20967.2|20955.2|20968.3|20956.3|20965.8|20953.8|6
1747847720000|2025-05-21 17:15:20|20967|20955|20968.1|20956.1|20968.4|20956.4|20967|20955|0
1747847730000|2025-05-21 17:15:30|20967|20955|20965.4|20953.4|20967.9|20955.9|20965.4|20953.4|11
1747847740000|2025-05-21 17:15:40|20965.2|20953.2|20960.4|20948.4|20965.4|20953.4|20960.4|20948.4|16
1747847750000|2025-05-21 17:15:50|20958.9|20946.9|20960.7|20948.7|20965.7|20953.7|20958.9|20946.9|47
1747847760000|2025-05-21 17:16:00|20959.7|20947.7|20956.8|20944.8|20959.7|20947.7|20955.4|20943.4|11
1747847770000|2025-05-21 17:16:10|20957.9|20945.9|20961.4|20949.4|20961.8|20949.8|20957.9|20945.9|1
1747847780000|2025-05-21 17:16:20|20960.4|20948.4|20958.9|20946.9|20960.4|20948.4|20958.9|20946.9|10
1747847790000|2025-05-21 17:16:30|20957.9|20945.9|20957.9|20945.9|20957.9|20945.9|20957.7|20945.7|1
1747847800000|2025-05-21 17:16:40|20958.1|20946.1|20957.9|20945.9|20958.1|20946.1|20957.9|20945.9|0
1747847810000|2025-05-21 17:16:50|20958.9|20946.9|20963.2|20951.2|20965.9|20953.9|20955.4|20943.4|27
1747847820000|2025-05-21 17:17:00|20961.8|20949.8|20959.7|20947.7|20964.7|20952.7|20959.5|20947.5|34
1747847830000|2025-05-21 17:17:10|20960.7|20948.7|20959.7|20947.7|20960.7|20948.7|20959.7|20947.7|0
1747847840000|2025-05-21 17:17:20|20960.7|20948.7|20962.4|20950.4|20963.4|20951.4|20960.7|20948.7|9
1747847850000|2025-05-21 17:17:30|20961.3|20949.3|20961.3|20949.3|20961.3|20949.3|20961.3|20949.3|0
1747847860000|2025-05-21 17:17:40|20961.1|20949.1|20958.8|20946.8|20961.1|20949.1|20958.8|20946.8|10
1747847870000|2025-05-21 17:17:50|20958.6|20946.6|20953.6|20941.6|20958.6|20946.6|20952.6|20940.6|11
1747847880000|2025-05-21 17:18:00|20952.6|20940.6|20947.6|20935.6|20952.6|20940.6|20947.6|20935.6|2
1747847890000|2025-05-21 17:18:10|20947.5|20935.5|20944.7|20932.7|20947.5|20935.5|20944.7|20932.7|27
1747847900000|2025-05-21 17:18:20|20943|20931|20943|20931|20943|20931|20943|20931|9
1747847920000|2025-05-21 17:18:40|20944.1|20932.1|20943.9|20931.9|20945.2|20933.2|20943.9|20931.9|6
1747847930000|2025-05-21 17:18:50|20942.8|20930.8|20940.5|20928.5|20942.8|20930.8|20940.3|20928.3|10
1747847940000|2025-05-21 17:19:00|20952.4|20940.4|20951.1|20939.1|20952.4|20940.4|20949.7|20937.7|24
1747847950000|2025-05-21 17:19:10|20950|20938|20949.7|20937.7|20951.3|20939.3|20949.7|20937.7|1
1747847960000|2025-05-21 17:19:20|20947.5|20935.5|20948.6|20936.6|20948.8|20936.8|20947.4|20935.4|9
1747847970000|2025-05-21 17:19:30|20947.5|20935.5|20947.5|20935.5|20948.6|20936.6|20947.2|20935.2|9
1747847980000|2025-05-21 17:19:40|20948.6|20936.6|20947.2|20935.2|20948.6|20936.6|20947.2|20935.2|0
1747847990000|2025-05-21 17:19:50|20947.5|20935.5|20948.2|20936.2|20948.4|20936.4|20947.2|20935.2|0
1747848000000|2025-05-21 17:20:00|20947.2|20935.2|20947.2|20935.2|20948.4|20936.4|20947.2|20935.2|0
1747848010000|2025-05-21 17:20:10|20946.1|20934.1|20948.8|20936.8|20948.8|20936.8|20944.8|20932.8|2
1747848020000|2025-05-21 17:20:20|20949|20937|20943.8|20931.8|20949|20937|20943.8|20931.8|5
1747848030000|2025-05-21 17:20:30|20944.8|20932.8|20945|20933|20946.3|20934.3|20943.8|20931.8|5
1747848040000|2025-05-21 17:20:40|20946.1|20934.1|20942.5|20930.5|20946.1|20934.1|20942.5|20930.5|8
1747848050000|2025-05-21 17:20:50|20942|20930|20942|20930|20942|20930|20942|20930|10
1747848060000|2025-05-21 17:21:00|20940.9|20928.9|20942.3|20930.3|20943.6|20931.6|20938.8|20926.8|7
1747848070000|2025-05-21 17:21:10|20942.2|20930.2|20943.6|20931.6|20943.6|20931.6|20942.2|20930.2|0
1747848080000|2025-05-21 17:21:20|20942.3|20930.3|20942.5|20930.5|20943.6|20931.6|20941.3|20929.3|2
1747848090000|2025-05-21 17:21:30|20943.6|20931.6|20941.1|20929.1|20946.5|20934.5|20941.1|20929.1|64
1747848100000|2025-05-21 17:21:40|20940|20928|20938.8|20926.8|20940|20928|20938.8|20926.8|2
1747848110000|2025-05-21 17:21:50|20936.3|20924.3|20940.9|20928.9|20940.9|20928.9|20936.3|20924.3|15
1747848120000|2025-05-21 17:22:00|20939.8|20927.8|20944|20932|20945|20933|20939.8|20927.8|11
1747848130000|2025-05-21 17:22:10|20943.8|20931.8|20943.6|20931.6|20943.8|20931.8|20943.6|20931.6|0
1747848140000|2025-05-21 17:22:20|20942.5|20930.5|20943.6|20931.6|20943.6|20931.6|20941.3|20929.3|0
1747848150000|2025-05-21 17:22:30|20943.8|20931.8|20943.6|20931.6|20943.8|20931.8|20942.5|20930.5|0
1747848160000|2025-05-21 17:22:40|20942.5|20930.5|20942.3|20930.3|20942.5|20930.5|20942.3|20930.3|0
1747848170000|2025-05-21 17:22:50|20942.1|20930.1|20940|20928|20942.1|20930.1|20940|20928|0
1747848180000|2025-05-21 17:23:00|20941.1|20929.1|20943.6|20931.6|20943.6|20931.6|20940|20928|3
1747848190000|2025-05-21 17:23:10|20942.5|20930.5|20943.8|20931.8|20943.8|20931.8|20941.3|20929.3|3
1747848210000|2025-05-21 17:23:30|20946.1|20934.1|20946.3|20934.3|20946.3|20934.3|20946.1|20934.1|4
1747848220000|2025-05-21 17:23:40|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|5
1747848230000|2025-05-21 17:23:50|20944.6|20932.6|20944.8|20932.8|20946.1|20934.1|20944.6|20932.6|6
1747848240000|2025-05-21 17:24:00|20945|20933|20946.1|20934.1|20946.1|20934.1|20945|20933|1
1747848250000|2025-05-21 17:24:10|20945|20933|20944.8|20932.8|20945|20933|20944.8|20932.8|0
1747848260000|2025-05-21 17:24:20|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|0
1747848270000|2025-05-21 17:24:30|20946.1|20934.1|20945|20933|20946.1|20934.1|20945|20933|4
1747848290000|2025-05-21 17:24:50|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|20943.8|20931.8|0
1747848310000|2025-05-21 17:25:10|20943.9|20931.9|20946.3|20934.3|20946.3|20934.3|20943.9|20931.9|0
1747848320000|2025-05-21 17:25:20|20942.5|20930.5|20943.4|20931.4|20943.6|20931.6|20942.5|20930.5|9
1747848330000|2025-05-21 17:25:30|20943.2|20931.2|20943.4|20931.4|20943.4|20931.4|20943.2|20931.2|2
1747848340000|2025-05-21 17:25:40|20943.6|20931.6|20945.7|20933.7|20945.7|20933.7|20943.6|20931.6|1
1747848360000|2025-05-21 17:26:00|20943.6|20931.6|20943.2|20931.2|20944.6|20932.6|20943.2|20931.2|1
1747848370000|2025-05-21 17:26:10|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|0
1747848380000|2025-05-21 17:26:20|20943.2|20931.2|20945.9|20933.9|20945.9|20933.9|20943.2|20931.2|1
1747848390000|2025-05-21 17:26:30|20947.1|20935.1|20942.1|20930.1|20947.1|20935.1|20941.9|20929.9|10
1747848400000|2025-05-21 17:26:40|20943.2|20931.2|20940.7|20928.7|20943.2|20931.2|20939.6|20927.6|10
1747848410000|2025-05-21 17:26:50|20940.5|20928.5|20942.1|20930.1|20942.1|20930.1|20940.5|20928.5|1
1747848420000|2025-05-21 17:27:00|20941.9|20929.9|20940.7|20928.7|20942.1|20930.1|20940.7|20928.7|2
1747848430000|2025-05-21 17:27:10|20940.9|20928.9|20940.7|20928.7|20942.1|20930.1|20940.7|20928.7|0
1747848440000|2025-05-21 17:27:20|20940.9|20928.9|20940.7|20928.7|20940.9|20928.9|20940.7|20928.7|0
1747848450000|2025-05-21 17:27:30|20939.6|20927.6|20939.6|20927.6|20939.6|20927.6|20939.6|20927.6|1
1747848460000|2025-05-21 17:27:40|||||||||2
1747848470000|2025-05-21 17:27:50|20939.8|20927.8|20940.9|20928.9|20940.9|20928.9|20939.8|20927.8|0
1747848480000|2025-05-21 17:28:00|20942.1|20930.1|20942.1|20930.1|20942.1|20930.1|20942.1|20930.1|2
1747848490000|2025-05-21 17:28:10|20942.3|20930.3|20943.4|20931.4|20943.4|20931.4|20942.3|20930.3|1
1747848500000|2025-05-21 17:28:20|20943.2|20931.2|20938.5|20926.5|20943.4|20931.4|20936.2|20924.2|6
1747848520000|2025-05-21 17:28:40|20938.4|20926.4|20938.7|20926.7|20938.7|20926.7|20936.4|20924.4|0
1747848530000|2025-05-21 17:28:50|||||||||5
1747848540000|2025-05-21 17:29:00|20937.3|20925.3|20936.2|20924.2|20937.3|20925.3|20936.2|20924.2|4
1747848550000|2025-05-21 17:29:10|||||||||15
1747848560000|2025-05-21 17:29:20|20938.5|20926.5|20937.5|20925.5|20938.7|20926.7|20937.5|20925.5|1
1747848570000|2025-05-21 17:29:30|20936.2|20924.2|20936.2|20924.2|20936.2|20924.2|20936.2|20924.2|0
1747848590000|2025-05-21 17:29:50|20937.5|20925.5|20938.5|20926.5|20938.5|20926.5|20936.2|20924.2|2
1747848620000|2025-05-21 17:30:20|20936.2|20924.2|20936.2|20924.2|20936.2|20924.2|20936.2|20924.2|2
1747848630000|2025-05-21 17:30:30|||||||||11
1747848640000|2025-05-21 17:30:40|20938.5|20926.5|20937.5|20925.5|20938.5|20926.5|20937.5|20925.5|3
1747848650000|2025-05-21 17:30:50|20937.3|20925.3|20936.2|20924.2|20937.3|20925.3|20936.2|20924.2|1
1747848660000|2025-05-21 17:31:00|20937.3|20925.3|20938.5|20926.5|20938.5|20926.5|20936.2|20924.2|2
1747848670000|2025-05-21 17:31:10|20938.7|20926.7|20938.5|20926.5|20938.7|20926.7|20938.5|20926.5|0
1747848680000|2025-05-21 17:31:20|20938.7|20926.7|20943.5|20931.5|20943.5|20931.5|20938.7|20926.7|2
1747848690000|2025-05-21 17:31:30|20943.3|20931.3|20941.2|20929.2|20943.3|20931.3|20941.2|20929.2|0
1747848700000|2025-05-21 17:31:40|20948.1|20936.1|20950.6|20938.6|20951.9|20939.9|20948.1|20936.1|7
1747848710000|2025-05-21 17:31:50|20951.7|20939.7|20953.3|20941.3|20954.6|20942.6|20951.7|20939.7|0
1747848720000|2025-05-21 17:32:00|20953.5|20941.5|20953.3|20941.3|20954.8|20942.8|20953.1|20941.1|3
1747848730000|2025-05-21 17:32:10|20954.6|20942.6|20955.6|20943.6|20955.6|20943.6|20954.6|20942.6|0
1747848740000|2025-05-21 17:32:20|20955.8|20943.8|20955.8|20943.8|20955.8|20943.8|20955.8|20943.8|0
1747848750000|2025-05-21 17:32:30|20956.9|20944.9|20955.8|20943.8|20956.9|20944.9|20955.8|20943.8|1
1747848770000|2025-05-21 17:32:50|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|0
1747848780000|2025-05-21 17:33:00|20956|20944|20958.1|20946.1|20958.1|20946.1|20955.6|20943.6|0
1747848800000|2025-05-21 17:33:20|20958.3|20946.3|20958.3|20946.3|20958.3|20946.3|20958.3|20946.3|0
1747848810000|2025-05-21 17:33:30|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|2
1747848820000|2025-05-21 17:33:40|20955.8|20943.8|20957.1|20945.1|20957.1|20945.1|20955.8|20943.8|0
1747848830000|2025-05-21 17:33:50|20954.6|20942.6|20954.6|20942.6|20954.6|20942.6|20954.6|20942.6|5
1747848840000|2025-05-21 17:34:00|20953.3|20941.3|20950.6|20938.6|20953.3|20941.3|20949.6|20937.6|1
1747848850000|2025-05-21 17:34:10|20949.6|20937.6|20949.6|20937.6|20950.6|20938.6|20949.6|20937.6|0
1747848860000|2025-05-21 17:34:20|20950.8|20938.8|20949.6|20937.6|20950.8|20938.8|20948.1|20936.1|2
1747848870000|2025-05-21 17:34:30|20948.1|20936.1|20947.1|20935.1|20948.1|20936.1|20947.1|20935.1|0
1747848880000|2025-05-21 17:34:40|20945.6|20933.6|20943.3|20931.3|20945.6|20933.6|20943.1|20931.1|2
1747848890000|2025-05-21 17:34:50|20943.1|20931.1|20944.4|20932.4|20944.6|20932.6|20943.1|20931.1|1
1747848900000|2025-05-21 17:35:00|20943.1|20931.1|20941.9|20929.9|20943.1|20931.1|20940.8|20928.8|2
1747848910000|2025-05-21 17:35:10|20942.1|20930.1|20941|20929|20942.1|20930.1|20940.6|20928.6|3
1747848920000|2025-05-21 17:35:20|20941.2|20929.2|20944.6|20932.6|20944.6|20932.6|20941|20929|2
1747848930000|2025-05-21 17:35:30|20943.5|20931.5|20944.6|20932.6|20944.6|20932.6|20943.5|20931.5|2
1747848940000|2025-05-21 17:35:40|20944.4|20932.4|20943.3|20931.3|20944.4|20932.4|20943.3|20931.3|0
1747848950000|2025-05-21 17:35:50|20943.5|20931.5|20944.6|20932.6|20944.6|20932.6|20943.5|20931.5|0
1747848960000|2025-05-21 17:36:00|20943.5|20931.5|20942.2|20930.2|20943.5|20931.5|20942.2|20930.2|0
1747848980000|2025-05-21 17:36:20|20942.4|20930.4|20941|20929|20942.6|20930.6|20941|20929|2
1747848990000|2025-05-21 17:36:30|20939.9|20927.9|20941|20929|20941|20929|20939.9|20927.9|0
1747849000000|2025-05-21 17:36:40|20939.9|20927.9|20942.4|20930.4|20943.5|20931.5|20939.9|20927.9|2
1747849010000|2025-05-21 17:36:50|20942.1|20930.1|20942.4|20930.4|20942.4|20930.4|20942.1|20930.1|1
1747849020000|2025-05-21 17:37:00|20943.5|20931.5|20942.1|20930.1|20943.5|20931.5|20941|20929|1
1747849030000|2025-05-21 17:37:10|20941|20929|20941|20929|20941|20929|20941|20929|1
1747849040000|2025-05-21 17:37:20|20941.2|20929.2|20941|20929|20941.2|20929.2|20941|20929|5
1747849050000|2025-05-21 17:37:30|20939.9|20927.9|20937.4|20925.4|20939.9|20927.9|20937.4|20925.4|0
1747849060000|2025-05-21 17:37:40|20937.2|20925.2|20937.4|20925.4|20937.4|20925.4|20937.2|20925.2|3
1747849070000|2025-05-21 17:37:50|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|20938.5|20926.5|0
1747849080000|2025-05-21 17:38:00|20938.7|20926.7|20941|20929|20941|20929|20938.7|20926.7|0
1747849090000|2025-05-21 17:38:10|20941.2|20929.2|20943.7|20931.7|20943.7|20931.7|20941.2|20929.2|0
1747849100000|2025-05-21 17:38:20|20942.4|20930.4|20942|20930|20942.4|20930.4|20941|20929|2
1747849110000|2025-05-21 17:38:30|20941|20929|20942.4|20930.4|20942.4|20930.4|20941|20929|0
1747849120000|2025-05-21 17:38:40|20945.8|20933.8|20947|20935|20947|20935|20945.8|20933.8|3
1747849130000|2025-05-21 17:38:50|20948.3|20936.3|20948.5|20936.5|20948.5|20936.5|20948.1|20936.1|0
1747849140000|2025-05-21 17:39:00|20948.7|20936.7|20949.5|20937.5|20949.7|20937.7|20948.7|20936.7|2
1747849160000|2025-05-21 17:39:20|20946|20934|20949.5|20937.5|20949.5|20937.5|20944.5|20932.5|11
1747849170000|2025-05-21 17:39:30|20949.7|20937.7|20950.6|20938.6|20950.6|20938.6|20949.5|20937.5|0
1747849180000|2025-05-21 17:39:40|20949.5|20937.5|20949.5|20937.5|20949.5|20937.5|20949.5|20937.5|1
1747849190000|2025-05-21 17:39:50|20949.7|20937.7|20949.7|20937.7|20950.8|20938.8|20949.7|20937.7|0
1747849200000|2025-05-21 17:40:00|20950.8|20938.8|20951|20939|20951|20939|20949.7|20937.7|1
1747849210000|2025-05-21 17:40:10|20949.9|20937.9|20952|20940|20952.2|20940.2|20949.9|20937.9|1
1747849220000|2025-05-21 17:40:20|20949.7|20937.7|20951|20939|20951|20939|20949.7|20937.7|1
1747849240000|2025-05-21 17:40:40|20952|20940|20952|20940|20952|20940|20952|20940|0
1747849250000|2025-05-21 17:40:50|20951|20939|20952.2|20940.2|20952.2|20940.2|20951|20939|1
1747849260000|2025-05-21 17:41:00|20951.2|20939.2|20952.2|20940.2|20952.2|20940.2|20951.2|20939.2|3
1747849270000|2025-05-21 17:41:10|20952|20940|20952|20940|20952|20940|20952|20940|0
1747849280000|2025-05-21 17:41:20|20951|20939|20951.2|20939.2|20951.2|20939.2|20950.8|20938.8|2
1747849290000|2025-05-21 17:41:30|20953.5|20941.5|20953.5|20941.5|20953.5|20941.5|20953.5|20941.5|4
1747849300000|2025-05-21 17:41:40|20952|20940|20951|20939|20952|20940|20951|20939|0
1747849310000|2025-05-21 17:41:50|20951.2|20939.2|20951|20939|20951.2|20939.2|20951|20939|1
1747849320000|2025-05-21 17:42:00|20948.5|20936.5|20947.2|20935.2|20948.6|20936.6|20947.2|20935.2|1
1747849330000|2025-05-21 17:42:10|20944.5|20932.5|20944.5|20932.5|20945.6|20933.6|20943.1|20931.1|9
1747849340000|2025-05-21 17:42:20|20945.6|20933.6|20947|20935|20947|20935|20945.6|20933.6|3
1747849350000|2025-05-21 17:42:30|20948.1|20936.1|20948.1|20936.1|20948.1|20936.1|20948.1|20936.1|0
1747849360000|2025-05-21 17:42:40|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|15
1747849370000|2025-05-21 17:42:50|20945.8|20933.8|20946|20934|20946|20934|20945.8|20933.8|1
1747849380000|2025-05-21 17:43:00|20945.8|20933.8|20946.1|20934.1|20946.1|20934.1|20945.8|20933.8|6
1747849390000|2025-05-21 17:43:10|20946|20934|20946|20934|20946|20934|20946|20934|1
1747849400000|2025-05-21 17:43:20|20946.1|20934.1|20945.8|20933.8|20946.1|20934.1|20945.8|20933.8|1
1747849410000|2025-05-21 17:43:30|20946|20934|20946.1|20934.1|20946.1|20934.1|20946|20934|2
1747849420000|2025-05-21 17:43:40|20946|20934|20945.9|20933.9|20946|20934|20945.9|20933.9|0
1747849430000|2025-05-21 17:43:50|20946.1|20934.1|20947.4|20935.4|20947.4|20935.4|20946.1|20934.1|7
1747849440000|2025-05-21 17:44:00|20947.2|20935.2|20946.1|20934.1|20947.4|20935.4|20946.1|20934.1|0
1747849450000|2025-05-21 17:44:10|20945.8|20933.8|20943.6|20931.6|20945.8|20933.8|20943.6|20931.6|17
1747849460000|2025-05-21 17:44:20|20944.9|20932.9|20943.4|20931.4|20946.1|20934.1|20943.4|20931.4|6
1747849470000|2025-05-21 17:44:30|20942.4|20930.4|20938.4|20926.4|20942.4|20930.4|20938.4|20926.4|7
1747849480000|2025-05-21 17:44:40|20941.1|20929.1|20941.1|20929.1|20942.4|20930.4|20941.1|20929.1|5
1747849490000|2025-05-21 17:44:50|20940.6|20928.6|20940.9|20928.9|20940.9|20928.9|20938.4|20926.4|10
1747849500000|2025-05-21 17:45:00|20939.9|20927.9|20940.9|20928.9|20942|20930|20939.9|20927.9|7
1747849510000|2025-05-21 17:45:10|20940.8|20928.8|20939.7|20927.7|20940.8|20928.8|20939.7|20927.7|13
1747849520000|2025-05-21 17:45:20|20941.8|20929.8|20941.8|20929.8|20941.8|20929.8|20940.7|20928.7|0
1747849530000|2025-05-21 17:45:30|20943.1|20931.1|20943.1|20931.1|20943.1|20931.1|20943.1|20931.1|6
1747849540000|2025-05-21 17:45:40|20943.2|20931.2|20945.6|20933.6|20947|20935|20943.2|20931.2|1
1747849550000|2025-05-21 17:45:50|20947|20935|20945.6|20933.6|20947|20935|20945.6|20933.6|1
1747849560000|2025-05-21 17:46:00|20950.4|20938.4|20951.6|20939.6|20951.6|20939.6|20950.4|20938.4|4
1747849570000|2025-05-21 17:46:10|20950.7|20938.7|20950.6|20938.6|20952.9|20940.9|20950.4|20938.4|3
1747849580000|2025-05-21 17:46:20|20951.6|20939.6|20951.6|20939.6|20951.6|20939.6|20951.6|20939.6|1
1747849590000|2025-05-21 17:46:30|20950.6|20938.6|20956.6|20944.6|20956.6|20944.6|20950.6|20938.6|1
1747849600000|2025-05-21 17:46:40|20957.9|20945.9|20957.7|20945.7|20957.9|20945.9|20957.7|20945.7|0
1747849610000|2025-05-21 17:46:50|20955.4|20943.4|20956.6|20944.6|20957.7|20945.7|20955.4|20943.4|1
1747849620000|2025-05-21 17:47:00|20957.7|20945.7|20957.9|20945.9|20957.9|20945.9|20957.7|20945.7|3
1747849630000|2025-05-21 17:47:10|20957.7|20945.7|20959.1|20947.1|20959.1|20947.1|20957.7|20945.7|0
1747849640000|2025-05-21 17:47:20|20960.4|20948.4|20957.7|20945.7|20960.4|20948.4|20956.6|20944.6|5
1747849650000|2025-05-21 17:47:30|20958.7|20946.7|20958.7|20946.7|20958.9|20946.9|20957.7|20945.7|0
1747849660000|2025-05-21 17:47:40|20959.1|20947.1|20960.2|20948.2|20960.2|20948.2|20957.9|20945.9|2
1747849670000|2025-05-21 17:47:50|20960|20948|20959.3|20947.3|20960|20948|20959.1|20947.1|4
1747849680000|2025-05-21 17:48:00|20959.5|20947.5|20959.3|20947.3|20960.5|20948.5|20959.3|20947.3|0
1747849690000|2025-05-21 17:48:10|20958.2|20946.2|20958|20946|20959.3|20947.3|20955.5|20943.5|6
1747849700000|2025-05-21 17:48:20|20959.1|20947.1|20960.4|20948.4|20960.4|20948.4|20957.9|20945.9|0
1747849710000|2025-05-21 17:48:30|20959.3|20947.3|20956.6|20944.6|20959.3|20947.3|20956.6|20944.6|1
1747849720000|2025-05-21 17:48:40|20957.7|20945.7|20959.1|20947.1|20959.1|20947.1|20957.7|20945.7|3
1747849730000|2025-05-21 17:48:50|20958.9|20946.9|20958|20946|20959.1|20947.1|20958|20946|2
1747849740000|2025-05-21 17:49:00|20958.2|20946.2|20959.3|20947.3|20959.3|20947.3|20958|20946|1
1747849750000|2025-05-21 17:49:10|20959.5|20947.5|20958.4|20946.4|20959.5|20947.5|20958.4|20946.4|1
1747849760000|2025-05-21 17:49:20|20959.5|20947.5|20959.1|20947.1|20959.7|20947.7|20959.1|20947.1|3
1747849770000|2025-05-21 17:49:30|20958|20946|20960.5|20948.5|20960.5|20948.5|20958|20946|1
1747849780000|2025-05-21 17:49:40|20961.6|20949.6|20960.3|20948.3|20961.6|20949.6|20960.3|20948.3|0
1747849790000|2025-05-21 17:49:50|20960.5|20948.5|20961.8|20949.8|20962.8|20950.8|20960.5|20948.5|4
1747849800000|2025-05-21 17:50:00|20962.8|20950.8|20958|20946|20962.8|20950.8|20956.8|20944.8|15
1747849810000|2025-05-21 17:50:10|20956.6|20944.6|20956.6|20944.6|20957|20945|20956.6|20944.6|0
1747849820000|2025-05-21 17:50:20|20956.8|20944.8|20960.2|20948.2|20961.6|20949.6|20956.6|20944.6|0
1747849830000|2025-05-21 17:50:30|20959.1|20947.1|20959.1|20947.1|20960.2|20948.2|20959.1|20947.1|0
1747849840000|2025-05-21 17:50:40|20960.2|20948.2|20960|20948|20961.2|20949.2|20960|20948|0
1747849850000|2025-05-21 17:50:50|20960.1|20948.1|20960.1|20948.1|20960.3|20948.3|20960.1|20948.1|19
1747849860000|2025-05-21 17:51:00|20961.6|20949.6|20956.6|20944.6|20961.6|20949.6|20956.6|20944.6|4
1747849870000|2025-05-21 17:51:10|20959.1|20947.1|20960.1|20948.1|20960.1|20948.1|20959.1|20947.1|2
1747849880000|2025-05-21 17:51:20|20961.2|20949.2|20959.3|20947.3|20961.2|20949.2|20959.1|20947.1|6
1747849890000|2025-05-21 17:51:30|20959.1|20947.1|20959.1|20947.1|20959.1|20947.1|20958|20946|3
1747849900000|2025-05-21 17:51:40|20959.3|20947.3|20959.1|20947.1|20959.3|20947.3|20959.1|20947.1|0
1747849910000|2025-05-21 17:51:50|20958|20946|20959.1|20947.1|20959.1|20947.1|20958|20946|6
1747849920000|2025-05-21 17:52:00|20958|20946|20959.3|20947.3|20960.1|20948.1|20958|20946|6
1747849930000|2025-05-21 17:52:10|20958.2|20946.2|20960.5|20948.5|20960.5|20948.5|20955.5|20943.5|8
1747849940000|2025-05-21 17:52:20|20961.6|20949.6|20960.5|20948.5|20961.6|20949.6|20960.5|20948.5|1
1747849950000|2025-05-21 17:52:30|20959.5|20947.5|20959.5|20947.5|20960.5|20948.5|20959.1|20947.1|0
1747849960000|2025-05-21 17:52:40|20960.5|20948.5|20959.3|20947.3|20960.5|20948.5|20959.3|20947.3|0
1747849970000|2025-05-21 17:52:50|20959.5|20947.5|20959.5|20947.5|20959.6|20947.6|20958|20946|5
1747849980000|2025-05-21 17:53:00|20959.3|20947.3|20957|20945|20959.3|20947.3|20957|20945|1
1747849990000|2025-05-21 17:53:10|20958|20946|20955.7|20943.7|20958|20946|20955.7|20943.7|1
1747850000000|2025-05-21 17:53:20|20955.5|20943.5|20955.7|20943.7|20955.7|20943.7|20953.4|20941.4|1
1747850010000|2025-05-21 17:53:30|20959.4|20947.4|20960.7|20948.7|20960.7|20948.7|20959.4|20947.4|7
1747850020000|2025-05-21 17:53:40|20962.8|20950.8|20961.8|20949.8|20962.8|20950.8|20961.6|20949.6|0
1747850030000|2025-05-21 17:53:50|||||||||1
1747850040000|2025-05-21 17:54:00|20961.6|20949.6|20960.5|20948.5|20961.8|20949.8|20960.5|20948.5|1
1747850050000|2025-05-21 17:54:10|20961.6|20949.6|20959.4|20947.4|20961.6|20949.6|20959.3|20947.3|5
1747850060000|2025-05-21 17:54:20|20956.9|20944.9|20956.9|20944.9|20956.9|20944.9|20955.9|20943.9|2
1747850070000|2025-05-21 17:54:30|20954.6|20942.6|20955.7|20943.7|20956.9|20944.9|20954.6|20942.6|2
1747850090000|2025-05-21 17:54:50|20956.9|20944.9|20956.9|20944.9|20956.9|20944.9|20956.9|20944.9|5
1747850100000|2025-05-21 17:55:00|20955.5|20943.5|20954.4|20942.4|20955.5|20943.5|20954.4|20942.4|5
1747850110000|2025-05-21 17:55:10|||||||||1
1747850120000|2025-05-21 17:55:20|20953.4|20941.4|20953|20941|20953.4|20941.4|20951.6|20939.6|7
1747850130000|2025-05-21 17:55:30|20953.6|20941.6|20954.4|20942.4|20954.6|20942.6|20953.6|20941.6|16
1747850140000|2025-05-21 17:55:40|20955.7|20943.7|20955.5|20943.5|20955.7|20943.7|20955.5|20943.5|23
1747850150000|2025-05-21 17:55:50|20954.4|20942.4|20955.5|20943.5|20955.5|20943.5|20954.4|20942.4|5
1747850160000|2025-05-21 17:56:00|20955.7|20943.7|20954.1|20942.1|20955.7|20943.7|20954.1|20942.1|1
1747850170000|2025-05-21 17:56:10|20954.2|20942.2|20953|20941|20954.2|20942.2|20953|20941|4
1747850180000|2025-05-21 17:56:20|20952.8|20940.8|20954.2|20942.2|20954.4|20942.4|20952.8|20940.8|1
1747850190000|2025-05-21 17:56:30|20954.1|20942.1|20951.6|20939.6|20954.1|20942.1|20951.6|20939.6|2
1747850200000|2025-05-21 17:56:40|20951.9|20939.9|20949.4|20937.4|20951.9|20939.9|20949.4|20937.4|4
1747850210000|2025-05-21 17:56:50|20948.2|20936.2|20948.2|20936.2|20948.2|20936.2|20948.2|20936.2|1
1747850220000|2025-05-21 17:57:00|||||||||2
1747850230000|2025-05-21 17:57:10|||||||||6
1747850250000|2025-05-21 17:57:30|||||||||2
1747850260000|2025-05-21 17:57:40|20948|20936|20948.2|20936.2|20948.2|20936.2|20947.8|20935.8|3
1747850270000|2025-05-21 17:57:50|20947.6|20935.6|20947.6|20935.6|20949|20937|20947.6|20935.6|9
1747850280000|2025-05-21 17:58:00|20947.8|20935.8|20952.8|20940.8|20955.1|20943.1|20947.8|20935.8|9
1747850290000|2025-05-21 17:58:10|20953.9|20941.9|20953|20941|20954.4|20942.4|20952.6|20940.6|13
1747850300000|2025-05-21 17:58:20|20954.2|20942.2|20954|20942|20954.2|20942.2|20953|20941|1
1747850310000|2025-05-21 17:58:30|20954.2|20942.2|20955.3|20943.3|20955.5|20943.5|20954|20942|4
1747850330000|2025-05-21 17:58:50|20954.2|20942.2|20953|20941|20955.3|20943.3|20953|20941|3
1747850340000|2025-05-21 17:59:00|20952.8|20940.8|20950.7|20938.7|20953.2|20941.2|20950.7|20938.7|5
1747850350000|2025-05-21 17:59:10|20950.5|20938.5|20945.7|20933.7|20950.5|20938.5|20945.7|20933.7|9
1747850360000|2025-05-21 17:59:20|20946.7|20934.7|20947.8|20935.8|20947.8|20935.8|20946.7|20934.7|14
1747850370000|2025-05-21 17:59:30|20948|20936|20952.8|20940.8|20952.8|20940.8|20947.8|20935.8|15
1747850380000|2025-05-21 17:59:40|20952.6|20940.6|20952.8|20940.8|20952.8|20940.8|20950.3|20938.3|40
1747850390000|2025-05-21 17:59:50|20954.9|20942.9|20955.1|20943.1|20955.1|20943.1|20952.8|20940.8|79
1747850400000|2025-05-21 18:00:00|20955.3|20943.3|20958.3|20946.3|20958.3|20946.3|20955.3|20943.3|81
1747850410000|2025-05-21 18:00:10|20958.2|20946.2|20955.7|20943.7|20958.2|20946.2|20955.7|20943.7|73
1747850420000|2025-05-21 18:00:20|20958|20946|20958.2|20946.2|20958.2|20946.2|20957.8|20945.8|32
1747850430000|2025-05-21 18:00:30|20957.8|20945.8|20960.3|20948.3|20960.3|20948.3|20957.8|20945.8|18
1747850440000|2025-05-21 18:00:40|20961.3|20949.3|20962.6|20950.6|20962.6|20950.6|20960.3|20948.3|2
1747850450000|2025-05-21 18:00:50|20962.4|20950.4|20962.4|20950.4|20962.4|20950.4|20960.3|20948.3|2
1747850460000|2025-05-21 18:01:00|20962.6|20950.6|20962.8|20950.8|20962.8|20950.8|20961.3|20949.3|24
1747850470000|2025-05-21 18:01:10|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|20962.8|20950.8|13
1747850480000|2025-05-21 18:01:20|20962.8|20950.8|20962.8|20950.8|20962.8|20950.8|20962.8|20950.8|5
1747850490000|2025-05-21 18:01:30|20963.8|20951.8|20965.3|20953.3|20965.3|20953.3|20962.8|20950.8|24
1747850500000|2025-05-21 18:01:40|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|1
1747850520000|2025-05-21 18:02:00|20962.8|20950.8|20962.8|20950.8|20962.8|20950.8|20962.8|20950.8|0
1747850530000|2025-05-21 18:02:10|20960.3|20948.3|20960.3|20948.3|20960.3|20948.3|20960.3|20948.3|7
1747850540000|2025-05-21 18:02:20|20957.8|20945.8|20957.8|20945.8|20957.8|20945.8|20957.8|20945.8|37
1747850550000|2025-05-21 18:02:30|20955.1|20943.1|20955.1|20943.1|20955.1|20943.1|20955.1|20943.1|2
1747850560000|2025-05-21 18:02:40|20956.3|20944.3|20957.4|20945.4|20957.4|20945.4|20956.3|20944.3|1
1747850570000|2025-05-21 18:02:50|20954.5|20942.5|20954.5|20942.5|20954.5|20942.5|20954.5|20942.5|28
1747850580000|2025-05-21 18:03:00|20954.7|20942.7|20954.9|20942.9|20954.9|20942.9|20954.7|20942.7|1
1747850590000|2025-05-21 18:03:10|20952.4|20940.4|20955.9|20943.9|20955.9|20943.9|20952.4|20940.4|4
1747850600000|2025-05-21 18:03:20|20957|20945|20954.9|20942.9|20957|20945|20954.9|20942.9|18
1747850610000|2025-05-21 18:03:30|20955.9|20943.9|20957.6|20945.6|20957.6|20945.6|20953.8|20941.8|20
1747850620000|2025-05-21 18:03:40|20957.8|20945.8|20958.8|20946.8|20958.8|20946.8|20957.8|20945.8|4
1747850630000|2025-05-21 18:03:50|20960.1|20948.1|20960.3|20948.3|20960.3|20948.3|20959.9|20947.9|1
1747850650000|2025-05-21 18:04:10|20961.5|20949.5|20961.5|20949.5|20961.5|20949.5|20961.3|20949.3|2
1747850660000|2025-05-21 18:04:20|20961.3|20949.3|20959.9|20947.9|20961.5|20949.5|20959.9|20947.9|8
1747850680000|2025-05-21 18:04:40|20962.6|20950.6|20959.9|20947.9|20962.6|20950.6|20959.9|20947.9|10
1747850690000|2025-05-21 18:04:50|20960.9|20948.9|20960.9|20948.9|20962|20950|20959.9|20947.9|16
1747920600000|2025-05-22 13:30:00|20982.4|20970.4|21002|20990|21002.1|20990.1|20982.4|20969.3|113
1747920610000|2025-05-22 13:30:10|21002.1|20990.1|20984.8|20972.8|21005.5|20993.5|20984.8|20972.8|35
1747920620000|2025-05-22 13:30:20|20984.6|20972.6|20984.9|20972.9|20991.6|20979.6|20979.9|20967.9|36
1747920630000|2025-05-22 13:30:30|20984.8|20972.8|21002.6|20990.6|21002.6|20990.6|20984.8|20972.8|34
1747920640000|2025-05-22 13:30:40|21004.8|20992.8|21001.7|20989.7|21008.5|20996.5|21001.7|20989.7|25
1747920650000|2025-05-22 13:30:50|21002.2|20990.2|21007.9|20995.9|21011.7|20999.7|21001.7|20988.5|40
1747920660000|2025-05-22 13:31:00|21009.2|20997.2|21001.9|20989.9|21015.4|21003.4|21001.9|20989.9|32
1747920670000|2025-05-22 13:31:10|21001.7|20989.7|21006.7|20994.7|21007.8|20995.8|21000.3|20988.3|42
1747920680000|2025-05-22 13:31:20|21008.9|20996.9|21007|20995|21014.4|21002.4|21006.9|20994.9|32
1747920690000|2025-05-22 13:31:30|21004.5|20992.5|21010.6|20998.6|21010.6|20998.6|21003.3|20991.3|22
1747920700000|2025-05-22 13:31:40|21010.4|20998.4|21007|20995|21011.7|20999.7|21006.7|20994.7|40
1747920710000|2025-05-22 13:31:50|21004.7|20992.7|21013.3|21001.3|21013.3|21001.3|21004.7|20992.7|64
1747920720000|2025-05-22 13:32:00|21013.5|21001.5|21012.4|21000.4|21018.5|21006.5|21012.2|21000.2|26
1747920730000|2025-05-22 13:32:10|21014.5|21002.5|21022.6|21010.6|21028.8|21016.8|21012|21000|26
1747920740000|2025-05-22 13:32:20|21026.7|21014.7|21022.8|21010.8|21026.7|21014.7|21020.3|21008.3|19
1747920750000|2025-05-22 13:32:30|21023.8|21011.8|21021.3|21009.3|21023.8|21011.8|21021.3|21009.3|1
1747920760000|2025-05-22 13:32:40|21020.3|21008.3|21016.5|21004.5|21021.3|21009.3|21016.5|21004.5|9
1747920770000|2025-05-22 13:32:50|21014.4|21002.4|21004.5|20992.5|21014.4|21002.4|21003.3|20991.3|13
1747920780000|2025-05-22 13:33:00|21004.4|20992.4|20991.9|20979.9|21004.4|20992.4|20985.4|20973.4|45
1747920790000|2025-05-22 13:33:10|20992|20980|20985.6|20973.6|20992|20980|20985.6|20973.6|5
1747920800000|2025-05-22 13:33:20|20985.8|20973.8|21002.2|20990.2|21003.3|20991.3|20985.6|20973.6|8
1747920810000|2025-05-22 13:33:30|21002.7|20990.7|21009.4|20997.4|21009.5|20997.5|21002.2|20990.2|6
1747920820000|2025-05-22 13:33:40|21009.7|20997.7|21012|21000|21013.1|21001.1|21009.5|20997.5|15
1747920830000|2025-05-22 13:33:50|21011.7|20999.7|21008.1|20996.1|21013.1|21001.1|21007|20995|8
1747920840000|2025-05-22 13:34:00|21007|20995|21016.5|21004.5|21016.5|21004.5|21007|20995|10
1747920850000|2025-05-22 13:34:10|21018.5|21006.5|21025.6|21013.6|21025.6|21013.6|21018.5|21006.5|8
1747920860000|2025-05-22 13:34:20|21021.9|21009.9|21027.1|21015.1|21027.1|21015.1|21021.9|21009.9|12
1747920870000|2025-05-22 13:34:30|21027.2|21015.2|21025.6|21013.6|21028.1|21016.1|21024.6|21012.6|32
1747920880000|2025-05-22 13:34:40|21026.7|21014.7|21028.5|21016.5|21036.7|21024.7|21026.7|21014.7|31
1747920890000|2025-05-22 13:34:50|21024.9|21012.9|21030.8|21018.8|21033.5|21021.5|21023.5|21011.5|12
1747920900000|2025-05-22 13:35:00|21031|21019|21035.5|21023.5|21038.9|21026.9|21030.8|21018.8|5
1747920910000|2025-05-22 13:35:10|21037.6|21025.6|21034|21022|21037.6|21025.6|21034|21022|3
1747920920000|2025-05-22 13:35:20|21034.2|21022.2|21038.2|21026.2|21045.5|21033.5|21034|21022|42
1747920930000|2025-05-22 13:35:30|21041.9|21029.9|21039.4|21027.4|21043.2|21031.2|21039.4|21027.4|9
1747920940000|2025-05-22 13:35:40|21037.1|21025.1|21030.5|21018.5|21037.3|21025.3|21025.8|21013.8|16
1747920950000|2025-05-22 13:35:50|21030.3|21018.3|21032.8|21020.8|21036.2|21024.2|21029.2|21017.2|4
1747920960000|2025-05-22 13:36:00|21032.4|21020.4|21042.1|21030.1|21042.3|21030.3|21032.4|21020.4|8
1747920970000|2025-05-22 13:36:10|21047.7|21035.7|21066.1|21054.1|21066.1|21054.1|21047.7|21035.7|65
1747920980000|2025-05-22 13:36:20|21065|21053|21061.6|21049.6|21066.9|21054.9|21060.3|21048.3|22
1747920990000|2025-05-22 13:36:30|21062.7|21050.7|21057.7|21045.7|21062.7|21050.7|21057.7|21045.7|8
1747921000000|2025-05-22 13:36:40|21057.8|21045.8|21057.8|21045.8|21059.1|21047.1|21057.7|21045.7|2
1747921010000|2025-05-22 13:36:50|21055.3|21043.3|21060.3|21048.3|21060.3|21048.3|21053.9|21041.9|2
1747921020000|2025-05-22 13:37:00|21061.4|21049.4|21067.3|21055.3|21068.6|21056.6|21061.4|21049.4|28
1747921030000|2025-05-22 13:37:10|21066.2|21054.2|21060.3|21048.3|21066.6|21054.6|21060.3|21048.3|6
1747921040000|2025-05-22 13:37:20|21065|21053|21057.5|21045.5|21065|21053|21053.6|21041.6|18
1747921050000|2025-05-22 13:37:30|21058|21046|21059.6|21047.6|21066.6|21054.6|21057.5|21045.5|30
1747921060000|2025-05-22 13:37:40|21062.1|21050.1|21066.7|21054.7|21067.1|21055.1|21062.1|21050.1|15
1747921070000|2025-05-22 13:37:50|21067.8|21055.8|21071.4|21059.4|21072.7|21060.7|21064.4|21052.4|56
1747921080000|2025-05-22 13:38:00|21072.5|21060.5|21068.2|21056.2|21080|21068|21064.8|21052.8|50
1747921090000|2025-05-22 13:38:10|21068|21056|21063|21051|21069.1|21057.1|21062.9|21050.9|4
1747921100000|2025-05-22 13:38:20|21063.2|21051.2|21057.8|21045.8|21069.6|21057.6|21057.8|21045.8|33
1747921110000|2025-05-22 13:38:30|21055.5|21043.5|21058|21046|21063.9|21051.9|21054.1|21042.1|10
1747921120000|2025-05-22 13:38:40|21058.2|21046.2|21055.5|21043.5|21059.2|21047.2|21055.3|21043.3|0
1747921130000|2025-05-22 13:38:50|21052.1|21040.1|21049.9|21037.9|21054.8|21042.8|21049.9|21037.9|15
1747921140000|2025-05-22 13:39:00|21048.7|21036.7|21042.8|21030.8|21053.9|21041.9|21040.4|21028.4|15
1747921150000|2025-05-22 13:39:10|21041.7|21029.7|21047.6|21035.6|21047.6|21035.6|21041.7|21029.7|3
1747921160000|2025-05-22 13:39:20|21049.8|21037.8|21053.7|21041.7|21053.7|21041.7|21048.7|21036.7|19
1747921170000|2025-05-22 13:39:30|21053.5|21041.5|21047.3|21035.3|21053.8|21041.8|21047.3|21035.3|9
1747921180000|2025-05-22 13:39:40|21048.5|21036.5|21044|21032|21048.7|21036.7|21043.8|21031.8|2
1747921190000|2025-05-22 13:39:50|21043.8|21031.8|21048.5|21036.5|21050.1|21038.1|21043.8|21031.8|1
1747921200000|2025-05-22 13:40:00|21048.7|21036.7|21048.7|21036.7|21053.5|21041.5|21047.6|21035.6|3
1747921210000|2025-05-22 13:40:10|21048.8|21036.8|21066.4|21054.4|21066.4|21054.4|21048.8|21036.8|5
1747921220000|2025-05-22 13:40:20|21068.7|21056.7|21062.5|21050.5|21068.9|21056.9|21062.5|21050.5|14
1747921230000|2025-05-22 13:40:30|21061.4|21049.4|21057.8|21045.8|21061.4|21049.4|21057.5|21045.5|3
1747921240000|2025-05-22 13:40:40|21057.5|21045.5|21048.2|21036.2|21057.8|21045.8|21048.2|21036.2|4
1747921250000|2025-05-22 13:40:50|21048.5|21036.5|21053.7|21041.7|21054.9|21042.9|21048.2|21036.2|14
1747921260000|2025-05-22 13:41:00|21054.9|21042.9|21053.1|21041.1|21057.8|21045.8|21052.8|21040.8|33
1747921270000|2025-05-22 13:41:10|21056.9|21044.9|21057.4|21045.4|21060.1|21048.1|21052.8|21040.8|53
1747921280000|2025-05-22 13:41:20|21055.3|21043.3|21052.9|21040.9|21055.4|21043.4|21050.6|21038.6|29
1747921290000|2025-05-22 13:41:30|21052.8|21040.8|21052.8|21040.8|21058.7|21046.7|21050.6|21038.6|14
1747921300000|2025-05-22 13:41:40|21056.5|21044.5|21059|21047|21059|21047|21056.5|21044.5|11
1747921310000|2025-05-22 13:41:50|21057.6|21045.6|21058.5|21046.5|21059|21047|21052.9|21040.9|62
1747921320000|2025-05-22 13:42:00|21057.4|21045.4|21057.4|21045.4|21057.4|21045.4|21056.3|21044.3|0
1747921330000|2025-05-22 13:42:10|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|2
1747921340000|2025-05-22 13:42:20|21058.7|21046.7|21059.6|21047.6|21059.7|21047.7|21058.7|21046.7|0
1747921350000|2025-05-22 13:42:30|21059.7|21047.7|21059.6|21047.6|21060.8|21048.8|21059.6|21047.6|2
1747921360000|2025-05-22 13:42:40|21059.7|21047.7|21061.9|21049.9|21061.9|21049.9|21059.7|21047.7|2
1747921370000|2025-05-22 13:42:50|21063|21051|21065|21053|21065.1|21053.1|21060.3|21048.3|7
1747921380000|2025-05-22 13:43:00|21065.1|21053.1|21061.4|21049.4|21065.1|21053.1|21061.4|21049.4|2
1747921390000|2025-05-22 13:43:10|21060.3|21048.3|21060.3|21048.3|21065.1|21053.1|21060.3|21048.3|3
1747921400000|2025-05-22 13:43:20|21059.6|21047.6|21056|21044|21059.6|21047.6|21053.5|21041.5|14
1747921410000|2025-05-22 13:43:30|21054.6|21042.6|21054.9|21042.9|21056|21044|21053.5|21041.5|3
1747921420000|2025-05-22 13:43:40|21056|21044|21055.8|21043.8|21056|21044|21054.7|21042.7|2
1747921430000|2025-05-22 13:43:50|21056|21044|21058.5|21046.5|21058.5|21046.5|21054.7|21042.7|0
1747921440000|2025-05-22 13:44:00|21058.6|21046.6|21058.5|21046.5|21059.7|21047.7|21058.5|21046.5|0
1747921450000|2025-05-22 13:44:10|21057.4|21045.4|21058.1|21046.1|21058.5|21046.5|21056|21044|2
1747921460000|2025-05-22 13:44:20|21058|21046|21053.3|21041.3|21058|21046|21053.3|21041.3|2
1747921470000|2025-05-22 13:44:30|21055.5|21043.5|21057.1|21045.1|21058.1|21046.1|21054.6|21042.6|3
1747921480000|2025-05-22 13:44:40|21059.2|21047.2|21058|21046|21059.6|21047.6|21056.7|21044.7|3
1747921490000|2025-05-22 13:44:50|21056.7|21044.7|21055.6|21043.6|21059.2|21047.2|21055.6|21043.6|3
1747921500000|2025-05-22 13:45:00|21056.7|21044.7|21049.5|21037.5|21060.3|21048.3|21049.5|21037.5|16
1747921510000|2025-05-22 13:45:10|21049.4|21037.4|21059.7|21047.7|21061.7|21049.7|21049.2|21037.2|21
1747921520000|2025-05-22 13:45:20|21063|21051|21063|21051|21065.1|21053.1|21063|21051|6
1747921530000|2025-05-22 13:45:30|21064|21052|21060.1|21048.1|21064|21052|21060.1|21048.1|9
1747921540000|2025-05-22 13:45:40|21058|21046|21058.3|21046.3|21060.5|21048.5|21058|21046|4
1747921550000|2025-05-22 13:45:50|21058.1|21046.1|21056.9|21044.9|21058.1|21046.1|21055.8|21043.8|5
1747921560000|2025-05-22 13:46:00|21055.8|21043.8|21060.1|21048.1|21063.5|21051.5|21055.8|21043.8|10
1747921570000|2025-05-22 13:46:10|21063.5|21051.5|21062.4|21050.4|21063.5|21051.5|21062.3|21050.3|5
1747921580000|2025-05-22 13:46:20|21063.5|21051.5|21063.5|21051.5|21063.7|21051.7|21063.5|21051.5|2
1747921590000|2025-05-22 13:46:30|21062.4|21050.4|21071.6|21059.6|21071.6|21059.6|21062.4|21050.4|31
1747921600000|2025-05-22 13:46:40|21068.2|21056.2|21063.5|21051.5|21068.2|21056.2|21063.3|21051.3|8
1747921610000|2025-05-22 13:46:50|21063.3|21051.3|21058.5|21046.5|21064.6|21052.6|21056.4|21044.4|12
1747921620000|2025-05-22 13:47:00|21059.6|21047.6|21062.1|21050.1|21062.1|21050.1|21056|21044|10
1747921630000|2025-05-22 13:47:10|21062.3|21050.3|21059.6|21047.6|21062.3|21050.3|21058.3|21046.3|6
1747921640000|2025-05-22 13:47:20|21059.4|21047.4|21053.7|21041.7|21059.6|21047.6|21051.3|21039.3|17
1747921650000|2025-05-22 13:47:30|21054.8|21042.8|21055.8|21043.8|21057.4|21045.4|21051.2|21039.2|16
1747921660000|2025-05-22 13:47:40|21054.8|21042.8|21054.4|21042.4|21059.6|21047.6|21054.4|21042.4|3
1747921670000|2025-05-22 13:47:50|21053.3|21041.3|21052.3|21040.3|21053.3|21041.3|21052.3|21040.3|6
1747921680000|2025-05-22 13:48:00|21053.3|21041.3|21052.2|21040.2|21057.1|21045.1|21052.2|21040.2|20
1747921690000|2025-05-22 13:48:10|21053.8|21041.8|21055.4|21043.4|21059.2|21047.2|21052.8|21040.8|33
1747921700000|2025-05-22 13:48:20|21055.6|21043.6|21052.8|21040.8|21058.1|21046.1|21052.4|21040.4|11
1747921710000|2025-05-22 13:48:30|21055.3|21043.3|21062.4|21050.4|21062.4|21050.4|21053.8|21041.8|10
1747921720000|2025-05-22 13:48:40|21062.2|21050.2|21058.2|21046.2|21062.2|21050.2|21057.1|21045.1|1
1747921730000|2025-05-22 13:48:50|21054.7|21042.7|21054.9|21042.9|21054.9|21042.9|21050.1|21038.1|14
1747921740000|2025-05-22 13:49:00|21056|21044|21058.1|21046.1|21058.5|21046.5|21054.9|21042.9|3
1747921750000|2025-05-22 13:49:10|21059.6|21047.6|21060.6|21048.6|21063|21051|21059.2|21047.2|4
1747921760000|2025-05-22 13:49:20|21059.2|21047.2|21058.3|21046.3|21059.2|21047.2|21054.6|21042.6|2
1747921770000|2025-05-22 13:49:30|21057.2|21045.2|21059.6|21047.6|21060.6|21048.6|21057.2|21045.2|7
1747921780000|2025-05-22 13:49:40|21060.6|21048.6|21059.2|21047.2|21060.6|21048.6|21058.1|21046.1|1
1747921790000|2025-05-22 13:49:50|21059.6|21047.6|21059.6|21047.6|21059.6|21047.6|21059.2|21047.2|2
1747921800000|2025-05-22 13:50:00|21060.6|21048.6|21071.6|21059.6|21071.7|21059.7|21060.6|21048.6|57
1747921810000|2025-05-22 13:50:10|21071.4|21059.4|21071.5|21059.5|21071.5|21059.5|21070.3|21058.3|1
1747921830000|2025-05-22 13:50:30|21075.3|21063.3|21083.9|21071.9|21085|21073|21071.5|21059.5|75
1747921840000|2025-05-22 13:50:40|21085|21073|21083.9|21071.9|21086.4|21074.4|21083.7|21071.7|4
1747921850000|2025-05-22 13:50:50|21082.8|21070.8|21095.9|21083.9|21095.9|21083.9|21082.8|21070.8|12
1747921860000|2025-05-22 13:51:00|21095.7|21083.7|21095.7|21083.7|21099.6|21087.6|21095.7|21083.7|12
1747921870000|2025-05-22 13:51:10|21096.8|21084.8|21090.9|21078.9|21096.8|21084.8|21090.5|21078.5|12
1747921880000|2025-05-22 13:51:20|21090.7|21078.7|21090.7|21078.7|21090.7|21078.7|21090.7|21078.7|3
1747921890000|2025-05-22 13:51:30|||||||||3
1747921900000|2025-05-22 13:51:40|21093|21081|21093.4|21081.4|21095.5|21083.5|21093|21081|10
1747921910000|2025-05-22 13:51:50|21094.4|21082.4|21090.7|21078.7|21094.4|21082.4|21090.7|21078.7|19
1747921920000|2025-05-22 13:52:00|21092.1|21080.1|21089.3|21077.3|21092.1|21080.1|21087.1|21075.1|2
1747921930000|2025-05-22 13:52:10|21088.2|21076.2|21089.4|21077.4|21089.4|21077.4|21088|21076|6
1747921940000|2025-05-22 13:52:20|21090.9|21078.9|21091.8|21079.8|21093|21081|21090.8|21078.8|2
1747921950000|2025-05-22 13:52:30|21093|21081|21090.5|21078.5|21093|21081|21090.5|21078.5|2
1747921960000|2025-05-22 13:52:40|21091.6|21079.6|21094.3|21082.3|21094.3|21082.3|21089.4|21077.4|6
1747921970000|2025-05-22 13:52:50|21093|21081|21093.2|21081.2|21093.2|21081.2|21093|21081|1
1747921980000|2025-05-22 13:53:00|21094.3|21082.3|21094.3|21082.3|21094.3|21082.3|21091.8|21079.8|12
1747921990000|2025-05-22 13:53:10|21093.9|21081.9|21090.5|21078.5|21094.1|21082.1|21090.5|21078.5|1
1747922000000|2025-05-22 13:53:20|21090.7|21078.7|21090.5|21078.5|21093|21081|21090.5|21078.5|3
1747922010000|2025-05-22 13:53:30|21089.4|21077.4|21089.4|21077.4|21089.4|21077.4|21089.4|21077.4|21
1747922020000|2025-05-22 13:53:40|21088.3|21076.3|21090.5|21078.5|21091.6|21079.6|21088.3|21076.3|4
1747922030000|2025-05-22 13:53:50|21093.2|21081.2|21093.2|21081.2|21095.3|21083.3|21092.8|21080.8|14
1747922040000|2025-05-22 13:54:00|21093|21081|21089.6|21077.6|21093|21081|21089.4|21077.4|6
1747922050000|2025-05-22 13:54:10|21088.3|21076.3|21088.3|21076.3|21088.3|21076.3|21088.3|21076.3|6
1747922060000|2025-05-22 13:54:20|21088.5|21076.5|21089.6|21077.6|21090.7|21078.7|21088.5|21076.5|6
1747922070000|2025-05-22 13:54:30|21089.4|21077.4|21089.6|21077.6|21089.6|21077.6|21088.3|21076.3|7
1747922080000|2025-05-22 13:54:40|21090.7|21078.7|21090.8|21078.8|21094.2|21082.2|21089.6|21077.6|2
1747922090000|2025-05-22 13:54:50|21089.4|21077.4|21090.7|21078.7|21090.7|21078.7|21088.3|21076.3|7
1747922100000|2025-05-22 13:55:00|21090.8|21078.8|21089.6|21077.6|21091.9|21079.9|21089.4|21077.4|0
1747922110000|2025-05-22 13:55:10|21090.7|21078.7|21091.7|21079.7|21094.2|21082.2|21090.7|21078.7|29
1747922120000|2025-05-22 13:55:20|21089.4|21077.4|21094.2|21082.2|21094.2|21082.2|21088.3|21076.3|2
1747922130000|2025-05-22 13:55:30|21094.4|21082.4|21100.3|21088.3|21100.3|21088.3|21094.4|21082.4|3
1747922140000|2025-05-22 13:55:40|21098.9|21086.9|21095.3|21083.3|21098.9|21086.9|21095.3|21083.3|1
1747922150000|2025-05-22 13:55:50|21094.2|21082.2|21083.1|21071.1|21094.9|21082.9|21081.9|21069.9|113
1747922160000|2025-05-22 13:56:00|21085.3|21073.3|21084.2|21072.2|21085.3|21073.3|21082.9|21070.9|2
1747922170000|2025-05-22 13:56:10|21085.3|21073.3|21081.9|21069.9|21085.3|21073.3|21081.9|21069.9|4
1747922180000|2025-05-22 13:56:20|||||||||2
1747922190000|2025-05-22 13:56:30|||||||||3
1747922210000|2025-05-22 13:56:50|||||||||1
1747922220000|2025-05-22 13:57:00|21082.9|21070.9|21086.3|21074.3|21091.2|21079.2|21081.9|21069.9|16
1747922230000|2025-05-22 13:57:10|21087.4|21075.4|21088.7|21076.7|21089.7|21077.7|21086.2|21074.2|4
1747922240000|2025-05-22 13:57:20|21091|21079|21099.9|21087.9|21101|21089|21089.9|21077.9|1
1747922250000|2025-05-22 13:57:30|21098.8|21086.8|21106.9|21094.9|21109.4|21097.4|21098.8|21086.8|6
1747922260000|2025-05-22 13:57:40|21108.3|21096.3|21108.3|21096.3|21108.3|21096.3|21108.3|21096.3|1
1747922270000|2025-05-22 13:57:50|21106.7|21094.7|21107.1|21095.1|21107.1|21095.1|21106.7|21094.7|9
1747922280000|2025-05-22 13:58:00|21106.9|21094.9|21091.3|21079.3|21106.9|21094.9|21084|21072|33
1747922290000|2025-05-22 13:58:10|21090.1|21078.1|21090.4|21078.4|21092.8|21080.8|21087.8|21075.8|6
1747922300000|2025-05-22 13:58:20|21090.3|21078.3|21089.9|21077.9|21092.8|21080.8|21088.8|21076.8|2
1747922310000|2025-05-22 13:58:30|21090.1|21078.1|21088.7|21076.7|21090.1|21078.1|21088.7|21076.7|0
1747922320000|2025-05-22 13:58:40|||||||||2
1747922330000|2025-05-22 13:58:50|21088.5|21076.5|21088.3|21076.3|21088.5|21076.5|21088.3|21076.3|4
1747922340000|2025-05-22 13:59:00|21087.2|21075.2|21087.4|21075.4|21091.9|21079.9|21087.2|21075.2|2
1747922350000|2025-05-22 13:59:10|21087.2|21075.2|21091.3|21079.3|21093.8|21081.8|21087.2|21075.2|21
1747922360000|2025-05-22 13:59:20|21090.2|21078.2|21088.8|21076.8|21091.3|21079.3|21087.7|21075.7|0
1747922370000|2025-05-22 13:59:30|21091.3|21079.3|21097.4|21085.4|21099.6|21087.6|21091.3|21079.3|2
1747922380000|2025-05-22 13:59:40|21097.6|21085.6|21092.4|21080.4|21097.6|21085.6|21092.4|21080.4|2
1747922390000|2025-05-22 13:59:50|21093.5|21081.5|21092.4|21080.4|21093.6|21081.6|21092.4|21080.4|0
1747922400000|2025-05-22 14:00:00|21094.7|21082.7|21086.3|21074.3|21094.7|21082.7|21086.3|21074.3|1
1747922410000|2025-05-22 14:00:10|21086.7|21074.7|21090.1|21078.1|21090.2|21078.2|21086.7|21074.7|6
1747922420000|2025-05-22 14:00:20|21091.1|21079.1|21091.3|21079.3|21091.5|21079.5|21088.8|21076.8|3
1747922430000|2025-05-22 14:00:30|21091.5|21079.5|21089.9|21077.9|21096.9|21084.9|21089.9|21077.9|4
1747922440000|2025-05-22 14:00:40|21090.2|21078.2|21092.4|21080.4|21092.4|21080.4|21088.8|21076.8|1
1747922450000|2025-05-22 14:00:50|21092.6|21080.6|21094.9|21082.9|21095.1|21083.1|21092.4|21080.4|2
1747922460000|2025-05-22 14:01:00|21097.4|21085.4|21088.8|21076.8|21099.7|21087.7|21088.8|21076.8|7
1747922470000|2025-05-22 14:01:10|21086.5|21074.5|21086.5|21074.5|21087.7|21075.7|21086.5|21074.5|0
1747922480000|2025-05-22 14:01:20|21087.6|21075.6|21086.7|21074.7|21087.6|21075.6|21082.9|21070.9|27
1747922490000|2025-05-22 14:01:30|21086.3|21074.3|21080.9|21068.9|21086.3|21074.3|21077.5|21065.5|33
1747922500000|2025-05-22 14:01:40|21079.7|21067.7|21077.5|21065.5|21080.9|21068.9|21077.5|21065.5|0
1747922510000|2025-05-22 14:01:50|21076.6|21064.6|21073|21061|21076.6|21064.6|21071.6|21059.6|11
1747922520000|2025-05-22 14:02:00|21071.9|21059.9|21073|21061|21073|21061|21070.7|21058.7|3
1747922530000|2025-05-22 14:02:10|21074.1|21062.1|21070.5|21058.5|21074.1|21062.1|21070.5|21058.5|0
1747922540000|2025-05-22 14:02:20|21071.9|21059.9|21072.7|21060.7|21073|21061|21070.5|21058.5|2
1747922550000|2025-05-22 14:02:30|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|6
1747922560000|2025-05-22 14:02:40|21073.6|21061.6|21076.1|21064.1|21076.3|21064.3|21072.5|21060.5|7
1747922570000|2025-05-22 14:02:50|21076.3|21064.3|21077.3|21065.3|21078.4|21066.4|21074.8|21062.8|2
1747922580000|2025-05-22 14:03:00|21078.6|21066.6|21077.3|21065.3|21080.9|21068.9|21077.3|21065.3|2
1747922590000|2025-05-22 14:03:10|21074.1|21062.1|21078.8|21066.8|21078.8|21066.8|21072.5|21060.5|2
1747922600000|2025-05-22 14:03:20|21079.8|21067.8|21078.8|21066.8|21079.8|21067.8|21078.4|21066.4|1
1747922610000|2025-05-22 14:03:30|21079.8|21067.8|21080.9|21068.9|21082|21070|21078.7|21066.7|0
1747922620000|2025-05-22 14:03:40|21078.6|21066.6|21079.8|21067.8|21079.8|21067.8|21078.6|21066.6|0
1747922630000|2025-05-22 14:03:50|21079.7|21067.7|21074.8|21062.8|21079.8|21067.8|21073.7|21061.7|3
1747922640000|2025-05-22 14:04:00|21073.7|21061.7|21074.3|21062.3|21076.1|21064.1|21073.7|21061.7|8
1747922650000|2025-05-22 14:04:10|21068.6|21056.6|21068.4|21056.4|21070.7|21058.7|21068.4|21056.4|8
1747922660000|2025-05-22 14:04:20|21068.7|21056.7|21069.7|21057.7|21070.9|21058.9|21066.2|21054.2|13
1747922670000|2025-05-22 14:04:30|21069.3|21057.3|21064.1|21052.1|21069.3|21057.3|21063.9|21051.9|3
1747922680000|2025-05-22 14:04:40|21066.2|21054.2|21066.2|21054.2|21066.2|21054.2|21063.9|21051.9|12
1747922690000|2025-05-22 14:04:50|21068.4|21056.4|21068.7|21056.7|21068.7|21056.7|21067.3|21055.3|2
1747922700000|2025-05-22 14:05:00|21067.5|21055.5|21071.6|21059.6|21073.7|21061.7|21067.3|21055.3|20
1747922710000|2025-05-22 14:05:10|21070.3|21058.3|21068|21056|21070.3|21058.3|21068|21056|5
1747922720000|2025-05-22 14:05:20|21071.2|21059.2|21074.1|21062.1|21077.7|21065.7|21070.3|21058.3|24
1747922730000|2025-05-22 14:05:30|21072.8|21060.8|21071.8|21059.8|21072.8|21060.8|21071.8|21059.8|3
1747922740000|2025-05-22 14:05:40|21071.9|21059.9|21073.2|21061.2|21076.9|21064.9|21071.9|21059.9|12
1747922750000|2025-05-22 14:05:50|21070.7|21058.7|21067.3|21055.3|21071.9|21059.9|21067.3|21055.3|5
1747922760000|2025-05-22 14:06:00|21068.3|21056.3|21067.3|21055.3|21070.8|21058.8|21067.3|21055.3|3
1747922770000|2025-05-22 14:06:10|21068.3|21056.3|21063.7|21051.7|21069.6|21057.6|21063.7|21051.7|17
1747922780000|2025-05-22 14:06:20|21061.5|21049.5|21061.5|21049.5|21061.5|21049.5|21061.5|21049.5|1
1747922790000|2025-05-22 14:06:30|21057|21045|21057|21045|21058.3|21046.3|21057|21045|13
1747922800000|2025-05-22 14:06:40|21057.2|21045.2|21060.4|21048.4|21061.7|21049.7|21057.2|21045.2|2
1747922810000|2025-05-22 14:06:50|21060.6|21048.6|21059.2|21047.2|21062.8|21050.8|21059.2|21047.2|1
1747922820000|2025-05-22 14:07:00|21060.3|21048.3|21061.7|21049.7|21061.7|21049.7|21060.3|21048.3|4
1747922830000|2025-05-22 14:07:10|21060.4|21048.4|21062.6|21050.6|21062.6|21050.6|21060.4|21048.4|9
1747922840000|2025-05-22 14:07:20|21062.4|21050.4|21062.6|21050.6|21064.8|21052.8|21062.4|21050.4|0
1747922850000|2025-05-22 14:07:30|21064.8|21052.8|21062.6|21050.6|21064.8|21052.8|21062.3|21050.3|11
1747922860000|2025-05-22 14:07:40|21062.4|21050.4|21065.8|21053.8|21066|21054|21062.4|21050.4|6
1747922870000|2025-05-22 14:07:50|21062.4|21050.4|21064.9|21052.9|21064.9|21052.9|21062.4|21050.4|1
1747922880000|2025-05-22 14:08:00|21063.7|21051.7|21063.7|21051.7|21064.8|21052.8|21063.7|21051.7|0
1747922890000|2025-05-22 14:08:10|21062.6|21050.6|21060.1|21048.1|21062.6|21050.6|21060.1|21048.1|0
1747922900000|2025-05-22 14:08:20|21058.8|21046.8|21060.4|21048.4|21060.4|21048.4|21056.7|21044.7|20
1747922910000|2025-05-22 14:08:30|21060.3|21048.3|21060.4|21048.4|21060.4|21048.4|21060.3|21048.3|0
1747922920000|2025-05-22 14:08:40|21059.4|21047.4|21060.3|21048.3|21061.5|21049.5|21059|21047|0
1747922930000|2025-05-22 14:08:50|21060.4|21048.4|21065.6|21053.6|21065.6|21053.6|21060.4|21048.4|83
1747922940000|2025-05-22 14:09:00|21064.5|21052.5|21067.8|21055.8|21068.8|21056.8|21064.5|21052.5|19
1747922950000|2025-05-22 14:09:10|21066.7|21054.7|21070.4|21058.4|21070.4|21058.4|21066.7|21054.7|8
1747922960000|2025-05-22 14:09:20|21069.4|21057.4|21069.2|21057.2|21069.5|21057.5|21068.8|21056.8|9
1747922970000|2025-05-22 14:09:30|21069.5|21057.5|21067|21055|21069.5|21057.5|21066.8|21054.8|7
1747922980000|2025-05-22 14:09:40|21068.1|21056.1|21068.3|21056.3|21069.5|21057.5|21068.1|21056.1|5
1747922990000|2025-05-22 14:09:50|21069.3|21057.3|21068.3|21056.3|21069.3|21057.3|21068.3|21056.3|1
1747923000000|2025-05-22 14:10:00|21068.4|21056.4|21068.3|21056.3|21070.6|21058.6|21068.3|21056.3|20
1747923010000|2025-05-22 14:10:10|21067|21055|21073.3|21061.3|21073.3|21061.3|21067|21055|0
1747923020000|2025-05-22 14:10:20|21072.9|21060.9|21075.8|21063.8|21077|21065|21071.8|21059.8|23
1747923030000|2025-05-22 14:10:30|21074.5|21062.5|21077|21065|21077|21065|21074.5|21062.5|16
1747923040000|2025-05-22 14:10:40|21077.2|21065.2|21081.8|21069.8|21082.9|21070.9|21077.2|21065.2|5
1747923050000|2025-05-22 14:10:50|21082|21070|21085.6|21073.6|21085.6|21073.6|21082|21070|4
1747923060000|2025-05-22 14:11:00|21086.7|21074.7|21081.5|21069.5|21086.7|21074.7|21080.4|21068.4|11
1747923070000|2025-05-22 14:11:10|21080.4|21068.4|21081.8|21069.8|21081.8|21069.8|21080.4|21068.4|1
1747923080000|2025-05-22 14:11:20|21079.5|21067.5|21079.5|21067.5|21079.5|21067.5|21079.5|21067.5|0
1747923090000|2025-05-22 14:11:30|||||||||6
1747923100000|2025-05-22 14:11:40|||||||||5
1747923110000|2025-05-22 14:11:50|21077|21065|21079.5|21067.5|21079.5|21067.5|21077|21065|2
1747923120000|2025-05-22 14:12:00|21079.3|21067.3|21079.7|21067.7|21079.8|21067.8|21077.2|21065.2|13
1747923130000|2025-05-22 14:12:10|21079.3|21067.3|21077.2|21065.2|21079.3|21067.3|21077|21065|0
1747923140000|2025-05-22 14:12:20|21077|21065|21078.3|21066.3|21078.3|21066.3|21077|21065|2
1747923150000|2025-05-22 14:12:30|21077.2|21065.2|21076.1|21064.1|21077.2|21065.2|21076.1|21064.1|3
1747923160000|2025-05-22 14:12:40|21077.2|21065.2|21079.7|21067.7|21079.8|21067.8|21076.1|21064.1|6
1747923170000|2025-05-22 14:12:50|21079.8|21067.8|21079.7|21067.7|21079.8|21067.8|21079.7|21067.7|0
1747923180000|2025-05-22 14:13:00|||||||||1
1747923190000|2025-05-22 14:13:10|21077.2|21065.2|21074.8|21062.8|21077.2|21065.2|21072.3|21060.3|28
1747923200000|2025-05-22 14:13:20|21073.6|21061.6|21072.3|21060.3|21073.6|21061.6|21072.3|21060.3|2
1747923210000|2025-05-22 14:13:30|21067.7|21055.7|21067.7|21055.7|21068.8|21056.8|21067.7|21055.7|5
1747923220000|2025-05-22 14:13:40|21069.8|21057.8|21068.9|21056.9|21071.3|21059.3|21068.9|21056.9|2
1747923230000|2025-05-22 14:13:50|21068.8|21056.8|21070.2|21058.2|21071.3|21059.3|21068.8|21056.8|1
1747923240000|2025-05-22 14:14:00|21071.3|21059.3|21071.3|21059.3|21075|21063|21068.9|21056.9|6
1747923250000|2025-05-22 14:14:10|21068.9|21056.9|21071.1|21059.1|21071.1|21059.1|21068.9|21056.9|2
1747923260000|2025-05-22 14:14:20|21069.8|21057.8|21065.2|21053.2|21070|21058|21065.2|21053.2|8
1747923270000|2025-05-22 14:14:30|||||||||11
1747923280000|2025-05-22 14:14:40|21065|21053|21064.7|21052.7|21065|21053|21064.7|21052.7|19
1747923290000|2025-05-22 14:14:50|21064.8|21052.8|21062.3|21050.3|21064.8|21052.8|21062.3|21050.3|0
1747923300000|2025-05-22 14:15:00|21063.9|21051.9|21065|21053|21065|21053|21062.5|21050.5|2
1747923310000|2025-05-22 14:15:10|21068.6|21056.6|21067.3|21055.3|21068.6|21056.6|21067.3|21055.3|4
1747923320000|2025-05-22 14:15:20|||||||||1
1747923330000|2025-05-22 14:15:30|21061.4|21049.4|21060.2|21048.2|21065|21053|21060.2|21048.2|30
1747923340000|2025-05-22 14:15:40|21060.3|21048.3|21059.3|21047.3|21061.4|21049.4|21059.3|21047.3|3
1747923350000|2025-05-22 14:15:50|21058|21046|21057.1|21045.1|21058|21046|21057.1|21045.1|20
1747923360000|2025-05-22 14:16:00|21062.1|21050.1|21062.8|21050.8|21063|21051|21060.7|21048.7|1
1747923370000|2025-05-22 14:16:10|21063|21051|21062.8|21050.8|21064.1|21052.1|21062.8|21050.8|0
1747923380000|2025-05-22 14:16:20|21061.8|21049.8|21063|21051|21063|21051|21059.3|21047.3|2
1747923390000|2025-05-22 14:16:30|21062.8|21050.8|21063|21051|21063|21051|21062.8|21050.8|0
1747923400000|2025-05-22 14:16:40|21062.8|21050.8|21063|21051|21063|21051|21060.3|21048.3|1
1747923410000|2025-05-22 14:16:50|21063.2|21051.2|21064.3|21052.3|21064.3|21052.3|21063.2|21051.2|8
1747923420000|2025-05-22 14:17:00|21065.3|21053.3|21064.3|21052.3|21065.3|21053.3|21064.3|21052.3|4
1747923440000|2025-05-22 14:17:20|21065.3|21053.3|21065.3|21053.3|21066.8|21054.8|21065.3|21053.3|3
1747923450000|2025-05-22 14:17:30|21065.5|21053.5|21065.7|21053.7|21066.8|21054.8|21065.3|21053.3|1
1747923460000|2025-05-22 14:17:40|21067.8|21055.8|21068.9|21056.9|21068.9|21056.9|21066.7|21054.7|0
1747923480000|2025-05-22 14:18:00|21070|21058|21069.8|21057.8|21073.7|21061.7|21069.8|21057.8|8
1747923490000|2025-05-22 14:18:10|21068.7|21056.7|21068.9|21056.9|21068.9|21056.9|21067.5|21055.5|0
1747923500000|2025-05-22 14:18:20|21067.7|21055.7|21067.8|21055.8|21070.2|21058.2|21067.5|21055.5|2
1747923510000|2025-05-22 14:18:30|21067.7|21055.7|21067.5|21055.5|21067.7|21055.7|21067.5|21055.5|1
1747923520000|2025-05-22 14:18:40|21066.4|21054.4|21068.9|21056.9|21068.9|21056.9|21065.3|21053.3|0
1747923530000|2025-05-22 14:18:50|21069.1|21057.1|21070.3|21058.3|21070.3|21058.3|21068.9|21056.9|0
1747923540000|2025-05-22 14:19:00|21071.4|21059.4|21066.4|21054.4|21071.4|21059.4|21065.1|21053.1|4
1747923550000|2025-05-22 14:19:10|21065.1|21053.1|21068.9|21056.9|21068.9|21056.9|21065|21053|3
1747923570000|2025-05-22 14:19:30|21068.7|21056.7|21067.5|21055.5|21068.9|21056.9|21067.5|21055.5|4
1747923580000|2025-05-22 14:19:40|21065.1|21053.1|21070|21058|21070|21058|21065.1|21053.1|18
1747923590000|2025-05-22 14:19:50|21068.9|21056.9|21068.9|21056.9|21068.9|21056.9|21068.9|21056.9|0
1747923600000|2025-05-22 14:20:00|21067.5|21055.5|21070.1|21058.1|21070.1|21058.1|21067.5|21055.5|3
1747923610000|2025-05-22 14:20:10|21070.3|21058.3|21072.6|21060.6|21073.5|21061.5|21070.3|21058.3|5
1747923620000|2025-05-22 14:20:20|21072.8|21060.8|21072.6|21060.6|21072.8|21060.8|21072.6|21060.6|0
1747923630000|2025-05-22 14:20:30|21072.5|21060.5|21072.8|21060.8|21072.8|21060.8|21072.5|21060.5|4
1747923640000|2025-05-22 14:20:40|21075|21063|21073.5|21061.5|21077.1|21065.1|21072.1|21060.1|2
1747923650000|2025-05-22 14:20:50|21073.7|21061.7|21076|21064|21076|21064|21073.7|21061.7|0
1747923660000|2025-05-22 14:21:00|21075|21063|21077.1|21065.1|21078.4|21066.4|21075|21063|5
1747923670000|2025-05-22 14:21:10|21076|21064|21078.2|21066.2|21078.2|21066.2|21076|21064|7
1747923680000|2025-05-22 14:21:20|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|1
1747923690000|2025-05-22 14:21:30|21079.3|21067.3|21078.2|21066.2|21079.3|21067.3|21078.2|21066.2|0
1747923700000|2025-05-22 14:21:40|21078.5|21066.5|21078.5|21066.5|21083.2|21071.2|21078.5|21066.5|10
1747923710000|2025-05-22 14:21:50|21079.6|21067.6|21078.2|21066.2|21079.6|21067.6|21076.9|21064.9|5
1747923720000|2025-05-22 14:22:00|21077.1|21065.1|21078.2|21066.2|21078.4|21066.4|21075.7|21063.7|1
1747923730000|2025-05-22 14:22:10|21077.1|21065.1|21076|21064|21077.1|21065.1|21076|21064|0
1747923740000|2025-05-22 14:22:20|21077.1|21065.1|21077.1|21065.1|21077.1|21065.1|21074.6|21062.6|2
1747923750000|2025-05-22 14:22:30|21076|21064|21076|21064|21076|21064|21076|21064|0
1747923760000|2025-05-22 14:22:40|21077.1|21065.1|21074.3|21062.3|21077.1|21065.1|21074.3|21062.3|5
1747923770000|2025-05-22 14:22:50|21073.2|21061.2|21074.3|21062.3|21074.3|21062.3|21073.2|21061.2|7
1747923780000|2025-05-22 14:23:00|21073.2|21061.2|21078.9|21066.9|21080.2|21068.2|21073.2|21061.2|1
1747923790000|2025-05-22 14:23:10|21080|21068|21078.9|21066.9|21080|21068|21078.9|21066.9|0
1747923810000|2025-05-22 14:23:30|21079.3|21067.3|21082.7|21070.7|21082.7|21070.7|21079.3|21067.3|1
1747923820000|2025-05-22 14:23:40|21083.7|21071.7|21085.9|21073.9|21085.9|21073.9|21083.7|21071.7|1
1747923830000|2025-05-22 14:23:50|||||||||5
1747923840000|2025-05-22 14:24:00|21088.4|21076.4|21088.2|21076.2|21090.9|21078.9|21086.1|21074.1|14
1747923850000|2025-05-22 14:24:10|21088.4|21076.4|21088.4|21076.4|21089.5|21077.5|21088.2|21076.2|0
1747923860000|2025-05-22 14:24:20|21089.5|21077.5|21087.2|21075.2|21090.7|21078.7|21085.7|21073.7|1
1747923870000|2025-05-22 14:24:30|21087|21075|21085.9|21073.9|21087|21075|21085.9|21073.9|3
1747923880000|2025-05-22 14:24:40|21085.7|21073.7|21085.7|21073.7|21085.9|21073.9|21085.7|21073.7|8
1747923890000|2025-05-22 14:24:50|21083.6|21071.6|21088.1|21076.1|21088.2|21076.2|21083.2|21071.2|0
1747923900000|2025-05-22 14:25:00|21088.2|21076.2|21088.2|21076.2|21088.2|21076.2|21088.2|21076.2|1
1747923910000|2025-05-22 14:25:10|21088.1|21076.1|21087|21075|21089.3|21077.3|21087|21075|1
1747923920000|2025-05-22 14:25:20|21088.1|21076.1|21093.1|21081.1|21093.1|21081.1|21087.1|21075.1|3
1747923930000|2025-05-22 14:25:30|21091.6|21079.6|21095.2|21083.2|21095.2|21083.2|21091.6|21079.6|9
1747923940000|2025-05-22 14:25:40|21094.1|21082.1|21094|21082|21095.2|21083.2|21091.6|21079.6|9
1747923950000|2025-05-22 14:25:50|21094.1|21082.1|21094|21082|21095.2|21083.2|21094|21082|6
1747923960000|2025-05-22 14:26:00|21094.1|21082.1|21095.2|21083.2|21095.2|21083.2|21094|21082|6
1747923970000|2025-05-22 14:26:10|||||||||1
1747923980000|2025-05-22 14:26:20|21097.4|21085.4|21097.4|21085.4|21097.4|21085.4|21097.4|21085.4|0
1747923990000|2025-05-22 14:26:30|21096.3|21084.3|21095|21083|21097.4|21085.4|21095|21083|13
1747924000000|2025-05-22 14:26:40|21096.1|21084.1|21097.4|21085.4|21097.4|21085.4|21096.1|21084.1|0
1747924010000|2025-05-22 14:26:50|21097.2|21085.2|21096.1|21084.1|21097.2|21085.2|21095|21083|1
1747924020000|2025-05-22 14:27:00|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|7
1747924030000|2025-05-22 14:27:10|21096.1|21084.1|21095.9|21083.9|21097.2|21085.2|21095.9|21083.9|4
1747924040000|2025-05-22 14:27:20|21096.1|21084.1|21097.2|21085.2|21097.2|21085.2|21096.1|21084.1|1
1747924060000|2025-05-22 14:27:40|21100.6|21088.6|21099.3|21087.3|21100.6|21088.6|21099.3|21087.3|20
1747924070000|2025-05-22 14:27:50|21100.4|21088.4|21099.5|21087.5|21100.6|21088.6|21099.5|21087.5|10
1747924080000|2025-05-22 14:28:00|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|0
1747924090000|2025-05-22 14:28:10|21099.5|21087.5|21100.6|21088.6|21100.6|21088.6|21099.5|21087.5|2
1747924100000|2025-05-22 14:28:20|21099.5|21087.5|21100.6|21088.6|21100.6|21088.6|21099.5|21087.5|3
1747924110000|2025-05-22 14:28:30|21101.7|21089.7|21098.4|21086.4|21101.7|21089.7|21098.3|21086.3|5
1747924120000|2025-05-22 14:28:40|21098.3|21086.3|21098.4|21086.4|21099.5|21087.5|21098.3|21086.3|1
1747924130000|2025-05-22 14:28:50|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|0
1747924140000|2025-05-22 14:29:00|21100.6|21088.6|21099.5|21087.5|21100.6|21088.6|21099.5|21087.5|6
1747924160000|2025-05-22 14:29:20|21097.2|21085.2|21097.2|21085.2|21097.2|21085.2|21097.2|21085.2|1
1747924170000|2025-05-22 14:29:30|21094.7|21082.7|21094.7|21082.7|21094.7|21082.7|21094.7|21082.7|0
1747924180000|2025-05-22 14:29:40|21094.8|21082.8|21096.1|21084.1|21097.2|21085.2|21094.7|21082.7|14
1747924190000|2025-05-22 14:29:50|21097.2|21085.2|21096.1|21084.1|21097.3|21085.3|21096.1|21084.1|0
1747924200000|2025-05-22 14:30:00|21095.9|21083.9|21099.5|21087.5|21099.5|21087.5|21094.8|21082.8|16
1747924210000|2025-05-22 14:30:10|21101.7|21089.7|21099.5|21087.5|21101.7|21089.7|21099.5|21087.5|12
1747924220000|2025-05-22 14:30:20|21100.6|21088.6|21099.5|21087.5|21100.6|21088.6|21099.5|21087.5|5
1747924230000|2025-05-22 14:30:30|21100.6|21088.6|21104.9|21092.9|21104.9|21092.9|21100.6|21088.6|30
1747924240000|2025-05-22 14:30:40|21101.5|21089.5|21096.7|21084.7|21101.5|21089.5|21096.7|21084.7|16
1747924250000|2025-05-22 14:30:50|21095.7|21083.7|21096.8|21084.8|21096.8|21084.8|21095.6|21083.6|7
1747924260000|2025-05-22 14:31:00|21095.6|21083.6|21097.7|21085.7|21098.1|21086.1|21095.6|21083.6|1
1747924270000|2025-05-22 14:31:10|21098.1|21086.1|21099.1|21087.1|21099.1|21087.1|21098.1|21086.1|1
1747924280000|2025-05-22 14:31:20|21099.3|21087.3|21101.6|21089.6|21101.6|21089.6|21099.3|21087.3|3
1747924290000|2025-05-22 14:31:30|21099.1|21087.1|21099|21087|21099.1|21087.1|21099|21087|2
1747924300000|2025-05-22 14:31:40|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|0
1747924310000|2025-05-22 14:31:50|21100.2|21088.2|21099.1|21087.1|21100.2|21088.2|21099.1|21087.1|0
1747924320000|2025-05-22 14:32:00|21099|21087|21100.2|21088.2|21100.2|21088.2|21099|21087|0
1747924340000|2025-05-22 14:32:20|21099.1|21087.1|21101.5|21089.5|21101.5|21089.5|21099.1|21087.1|10
1747924350000|2025-05-22 14:32:30|21101.3|21089.3|21101.5|21089.5|21101.5|21089.5|21101.3|21089.3|0
1747924360000|2025-05-22 14:32:40|21101.3|21089.3|21101.5|21089.5|21101.5|21089.5|21101.3|21089.3|0
1747924370000|2025-05-22 14:32:50|21101.3|21089.3|21101.3|21089.3|21101.3|21089.3|21101.1|21089.1|0
1747924380000|2025-05-22 14:33:00|21101.1|21089.1|21101.1|21089.1|21101.3|21089.3|21100|21088|4
1747924390000|2025-05-22 14:33:10|||||||||4
1747924400000|2025-05-22 14:33:20|21101.3|21089.3|21101.3|21089.3|21101.3|21089.3|21101.3|21089.3|0
1747924410000|2025-05-22 14:33:30|21101.1|21089.1|21101.1|21089.1|21101.1|21089.1|21101.1|21089.1|0
1747924420000|2025-05-22 14:33:40|21101.3|21089.3|21101.3|21089.3|21101.3|21089.3|21101.1|21089.1|1
1747924430000|2025-05-22 14:33:50|21100|21088|21100|21088|21100|21088|21100|21088|1
1747924440000|2025-05-22 14:34:00|21098.8|21086.8|21098.8|21086.8|21098.8|21086.8|21098.8|21086.8|0
1747924450000|2025-05-22 14:34:10|21099.1|21087.1|21098.8|21086.8|21099.1|21087.1|21098.8|21086.8|9
1747924460000|2025-05-22 14:34:20|21096.6|21084.6|21089.1|21077.1|21096.6|21084.6|21089.1|21077.1|16
1747924470000|2025-05-22 14:34:30|21086.8|21074.8|21084.3|21072.3|21086.8|21074.8|21083.4|21071.4|19
1747924480000|2025-05-22 14:34:40|21084.1|21072.1|21084.8|21072.8|21084.8|21072.8|21082|21070|9
1747924490000|2025-05-22 14:34:50|21082.3|21070.3|21082.1|21070.1|21083.4|21071.4|21082.1|21070.1|2
1747924500000|2025-05-22 14:35:00|21083.4|21071.4|21081.1|21069.1|21083.4|21071.4|21081.1|21069.1|0
1747924510000|2025-05-22 14:35:10|21082.1|21070.1|21084.3|21072.3|21084.5|21072.5|21080.9|21068.9|7
1747924520000|2025-05-22 14:35:20|21084|21072|21083|21071|21084.1|21072.1|21082|21070|1
1747924530000|2025-05-22 14:35:30|21082|21070|21082|21070|21084.1|21072.1|21080.9|21068.9|1
1747924540000|2025-05-22 14:35:40|21079.6|21067.6|21079.5|21067.5|21079.6|21067.6|21078.4|21066.4|0
1747924550000|2025-05-22 14:35:50|21080.5|21068.5|21080.9|21068.9|21080.9|21068.9|21080.5|21068.5|1
1747924560000|2025-05-22 14:36:00|21082|21070|21082|21070|21085.5|21073.5|21079.6|21067.6|2
1747924570000|2025-05-22 14:36:10|21082.3|21070.3|21082.1|21070.1|21086.6|21074.6|21081.8|21069.8|3
1747924590000|2025-05-22 14:36:30|21082|21070|21082.1|21070.1|21084.3|21072.3|21082|21070|0
1747924600000|2025-05-22 14:36:40|21083.2|21071.2|21084.5|21072.5|21084.5|21072.5|21082|21070|0
1747924610000|2025-05-22 14:36:50|21085.4|21073.4|21085.4|21073.4|21085.5|21073.5|21081.6|21069.6|14
1747924620000|2025-05-22 14:37:00|21084.3|21072.3|21080.4|21068.4|21084.3|21072.3|21079.1|21067.1|3
1747924630000|2025-05-22 14:37:10|21079.3|21067.3|21072.3|21060.3|21079.3|21067.3|21072.3|21060.3|5
1747924640000|2025-05-22 14:37:20|21072.5|21060.5|21073.9|21061.9|21075|21063|21072.5|21060.5|22
1747924650000|2025-05-22 14:37:30|21075|21063|21068.7|21056.7|21075|21063|21068.7|21056.7|4
1747924660000|2025-05-22 14:37:40|21068.5|21056.5|21062.8|21050.8|21068.5|21056.5|21062.8|21050.8|2
1747924670000|2025-05-22 14:37:50|21062.6|21050.6|21056.9|21044.9|21062.6|21050.6|21056.9|21044.9|8
1747924680000|2025-05-22 14:38:00|21055.8|21043.8|21042.2|21030.2|21057.1|21045.1|21042.2|21030.2|39
1747924690000|2025-05-22 14:38:10|21043.3|21031.3|21047.9|21035.9|21047.9|21035.9|21043.3|21031.3|2
1747924700000|2025-05-22 14:38:20|21046.8|21034.8|21049.2|21037.2|21049.2|21037.2|21046.8|21034.8|0
1747924710000|2025-05-22 14:38:30|21050.2|21038.2|21047.9|21035.9|21050.2|21038.2|21047.9|21035.9|0
1747924720000|2025-05-22 14:38:40|21050.2|21038.2|21045.6|21033.6|21050.2|21038.2|21045.6|21033.6|7
1747924730000|2025-05-22 14:38:50|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|0
1747924740000|2025-05-22 14:39:00|21044.3|21032.3|21049|21037|21050.2|21038.2|21044.3|21032.3|0
1747924750000|2025-05-22 14:39:10|21048.8|21036.8|21045.8|21033.8|21050.1|21038.1|21045.4|21033.4|9
1747924760000|2025-05-22 14:39:20|21046.8|21034.8|21047.9|21035.9|21051.7|21039.7|21046.8|21034.8|4
1747924770000|2025-05-22 14:39:30|21050.2|21038.2|21050.2|21038.2|21051.3|21039.3|21050.2|21038.2|0
1747924780000|2025-05-22 14:39:40|21049.2|21037.2|21044.3|21032.3|21050.2|21038.2|21044.3|21032.3|5
1747924790000|2025-05-22 14:39:50|21046.7|21034.7|21045.6|21033.6|21046.7|21034.7|21045.6|21033.6|0
1747924800000|2025-05-22 14:40:00|21045.4|21033.4|21051.3|21039.3|21052.4|21040.4|21045.4|21033.4|1
1747924810000|2025-05-22 14:40:10|21048.8|21036.8|21053.8|21041.8|21053.8|21041.8|21048.8|21036.8|6
1747924820000|2025-05-22 14:40:20|21052.7|21040.7|21051.3|21039.3|21053.8|21041.8|21050.2|21038.2|0
1747924830000|2025-05-22 14:40:30|21050.2|21038.2|21041.8|21029.8|21050.2|21038.2|21041.8|21029.8|88
1747924840000|2025-05-22 14:40:40|21042|21030|21044.2|21032.2|21045.2|21033.2|21042|21030|13
1747924850000|2025-05-22 14:40:50|21045.2|21033.2|21054.9|21042.9|21054.9|21042.9|21042.9|21030.9|3
1747924860000|2025-05-22 14:41:00|21053.8|21041.8|21053.5|21041.5|21057.4|21045.4|21053.5|21041.5|0
1747924870000|2025-05-22 14:41:10|21053.6|21041.6|21057.2|21045.2|21057.2|21045.2|21053.6|21041.6|0
1747924880000|2025-05-22 14:41:20|21059.5|21047.5|21063.5|21051.5|21063.5|21051.5|21059.5|21047.5|1
1747924890000|2025-05-22 14:41:30|21063.6|21051.6|21066|21054|21066|21054|21063.5|21051.5|2
1747924900000|2025-05-22 14:41:40|21065.6|21053.6|21064.9|21052.9|21066|21054|21064.7|21052.7|0
1747924930000|2025-05-22 14:42:10|21066|21054|21064.9|21052.9|21067|21055|21064.9|21052.9|0
1747924940000|2025-05-22 14:42:20|21067|21055|21058.6|21046.6|21067|21055|21058.6|21046.6|1
1747924950000|2025-05-22 14:42:30|21058.8|21046.8|21058.8|21046.8|21059.9|21047.9|21058.6|21046.6|9
1747924960000|2025-05-22 14:42:40|21057.7|21045.7|21059.9|21047.9|21059.9|21047.9|21057.7|21045.7|0
1747924970000|2025-05-22 14:42:50|21058.6|21046.6|21054.9|21042.9|21059.9|21047.9|21054.9|21042.9|10
1747924980000|2025-05-22 14:43:00|21056|21044|21054.9|21042.9|21056|21044|21054.9|21042.9|0
1747924990000|2025-05-22 14:43:10|21054.7|21042.7|21054.4|21042.4|21054.7|21042.7|21054.4|21042.4|1
1747925000000|2025-05-22 14:43:20|21054.7|21042.7|21057|21045|21057|21045|21054.5|21042.5|1
1747925010000|2025-05-22 14:43:30|21062|21050|21060.6|21048.6|21064.2|21052.2|21060.6|21048.6|0
1747925020000|2025-05-22 14:43:40|21061.7|21049.7|21049.9|21037.9|21061.7|21049.7|21046.1|21034.1|12
1747925030000|2025-05-22 14:43:50|21049.7|21037.7|21046.1|21034.1|21049.7|21037.7|21046.1|21034.1|0
1747925040000|2025-05-22 14:44:00|21047.4|21035.4|21047.7|21035.7|21049|21037|21046.1|21034.1|1
1747925050000|2025-05-22 14:44:10|21047.5|21035.5|21047.7|21035.7|21047.7|21035.7|21047.2|21035.2|1
1747925060000|2025-05-22 14:44:20|21047.4|21035.4|21047.7|21035.7|21047.7|21035.7|21047.4|21035.4|3
1747925070000|2025-05-22 14:44:30|21047.4|21035.4|21047.4|21035.4|21047.4|21035.4|21047.4|21035.4|1
1747925080000|2025-05-22 14:44:40|21046.3|21034.3|21046.3|21034.3|21046.3|21034.3|21046.3|21034.3|0
1747925090000|2025-05-22 14:44:50|21047.5|21035.5|21052.4|21040.4|21052.4|21040.4|21047.5|21035.5|1
1747925100000|2025-05-22 14:45:00|||||||||1
1747925110000|2025-05-22 14:45:10|21055.9|21043.9|21052.7|21040.7|21056.3|21044.3|21052.7|21040.7|0
1747925120000|2025-05-22 14:45:20|21051.3|21039.3|21056.3|21044.3|21056.3|21044.3|21051.3|21039.3|0
1747925130000|2025-05-22 14:45:30|21057.4|21045.4|21057|21045|21057.4|21045.4|21055.8|21043.8|10
1747925140000|2025-05-22 14:45:40|21056.9|21044.9|21057|21045|21057|21045|21056.9|21044.9|5
1747925150000|2025-05-22 14:45:50|21055.6|21043.6|21052|21040|21055.6|21043.6|21051.8|21039.8|1
1747925180000|2025-05-22 14:46:20|21052.4|21040.4|21050.8|21038.8|21054.5|21042.5|21050.6|21038.6|11
1747925190000|2025-05-22 14:46:30|21053.3|21041.3|21053.1|21041.1|21053.3|21041.3|21053.1|21041.1|1
1747925200000|2025-05-22 14:46:40|21054.3|21042.3|21053.1|21041.1|21054.3|21042.3|21053.1|21041.1|0
1747925210000|2025-05-22 14:46:50|21054.3|21042.3|21054.3|21042.3|21054.3|21042.3|21053.1|21041.1|0
1747925220000|2025-05-22 14:47:00|21053.1|21041.1|21055.6|21043.6|21055.6|21043.6|21053.1|21041.1|0
1747925240000|2025-05-22 14:47:20|21055.2|21043.2|21055.2|21043.2|21055.2|21043.2|21055.2|21043.2|1
1747925250000|2025-05-22 14:47:30|21055.4|21043.4|21055.2|21043.2|21055.4|21043.4|21055.2|21043.2|0
1747925260000|2025-05-22 14:47:40|21053.1|21041.1|21050.4|21038.4|21054.2|21042.2|21050.4|21038.4|1
1747925270000|2025-05-22 14:47:50|||||||||5
1747925280000|2025-05-22 14:48:00|21050.8|21038.8|21052|21040|21052|21040|21050.6|21038.6|7
1747925290000|2025-05-22 14:48:10|21050.9|21038.9|21050.6|21038.6|21050.9|21038.9|21050.6|21038.6|0
1747925300000|2025-05-22 14:48:20|21051.8|21039.8|21051.8|21039.8|21052|21040|21051.7|21039.7|0
1747925310000|2025-05-22 14:48:30|21052|21040|21051.8|21039.8|21052|21040|21051.8|21039.8|0
1747925320000|2025-05-22 14:48:40|21053.1|21041.1|21052|21040|21054.3|21042.3|21051.7|21039.7|2
1747925330000|2025-05-22 14:48:50|21053.1|21041.1|21052|21040|21053.1|21041.1|21051.8|21039.8|5
1747925340000|2025-05-22 14:49:00|21051.8|21039.8|21053.3|21041.3|21055.6|21043.6|21050.6|21038.6|5
1747925350000|2025-05-22 14:49:10|21053.1|21041.1|21053.1|21041.1|21053.1|21041.1|21053.1|21041.1|1
1747925360000|2025-05-22 14:49:20|21055.4|21043.4|21053.1|21041.1|21055.4|21043.4|21053.1|21041.1|0
1747925370000|2025-05-22 14:49:30|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|0
1747925390000|2025-05-22 14:49:50|21050.7|21038.7|21052.7|21040.7|21053.1|21041.1|21050.7|21038.7|5
1747925400000|2025-05-22 14:50:00|21053.1|21041.1|21052.7|21040.7|21055.4|21043.4|21052.7|21040.7|11
1747925410000|2025-05-22 14:50:10|21052.9|21040.9|21050.6|21038.6|21052.9|21040.9|21050.4|21038.4|2
1747925420000|2025-05-22 14:50:20|21050.4|21038.4|21050.7|21038.7|21050.7|21038.7|21050.4|21038.4|0
1747925430000|2025-05-22 14:50:30|21050.6|21038.6|21050.6|21038.6|21051.8|21039.8|21050.6|21038.6|2
1747925440000|2025-05-22 14:50:40|21051.6|21039.6|21050.6|21038.6|21051.6|21039.6|21050.6|21038.6|2
1747925450000|2025-05-22 14:50:50|21051.6|21039.6|21053.1|21041.1|21054.1|21042.1|21051.6|21039.6|0
1747925460000|2025-05-22 14:51:00|21052.9|21040.9|21051.8|21039.8|21052.9|21040.9|21051.8|21039.8|0
1747925470000|2025-05-22 14:51:10|21052.9|21040.9|21053.1|21041.1|21054.5|21042.5|21052.9|21040.9|1
1747925480000|2025-05-22 14:51:20|21052|21040|21054.3|21042.3|21054.3|21042.3|21052|21040|1
1747925490000|2025-05-22 14:51:30|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|21053.2|21041.2|0
1747925510000|2025-05-22 14:51:50|21055.6|21043.6|21055.6|21043.6|21055.6|21043.6|21055.6|21043.6|0
1747925520000|2025-05-22 14:52:00|21057|21045|21057|21045|21057.7|21045.7|21057|21045|0
1747925530000|2025-05-22 14:52:10|21056.8|21044.8|21055.6|21043.6|21056.8|21044.8|21055.6|21043.6|0
1747925540000|2025-05-22 14:52:20|21055.7|21043.7|21053.2|21041.2|21055.7|21043.7|21053.2|21041.2|1
1747925550000|2025-05-22 14:52:30|21054.5|21042.5|21058.2|21046.2|21058.2|21046.2|21054.5|21042.5|7
1747925560000|2025-05-22 14:52:40|21057.1|21045.1|21060.6|21048.6|21060.6|21048.6|21057|21045|8
1747925570000|2025-05-22 14:52:50|21059.5|21047.5|21061.6|21049.6|21063.1|21051.1|21059.5|21047.5|0
1747925590000|2025-05-22 14:53:10|21062.7|21050.7|21064|21052|21064|21052|21062.7|21050.7|5
1747925600000|2025-05-22 14:53:20|21063.8|21051.8|21066.3|21054.3|21066.3|21054.3|21063.8|21051.8|1
1747925610000|2025-05-22 14:53:30|21065.2|21053.2|21068.4|21056.4|21068.4|21056.4|21061.5|21049.5|9
1747925620000|2025-05-22 14:53:40|21068.6|21056.6|21072|21060|21072|21060|21068.6|21056.6|3
1747925630000|2025-05-22 14:53:50|21072.2|21060.2|21074.2|21062.2|21076.9|21064.9|21072.2|21060.2|3
1747925640000|2025-05-22 14:54:00|21073.1|21061.1|21072|21060|21074.5|21062.5|21070.4|21058.4|10
1747925650000|2025-05-22 14:54:10|21070.9|21058.9|21072|21060|21072|21060|21069.5|21057.5|0
1747925660000|2025-05-22 14:54:20|21071.9|21059.9|21074.5|21062.5|21074.5|21062.5|21071.9|21059.9|1
1747925670000|2025-05-22 14:54:30|21075.6|21063.6|21074.4|21062.4|21075.6|21063.6|21074.4|21062.4|0
1747925680000|2025-05-22 14:54:40|21074.5|21062.5|21077|21065|21077|21065|21074.5|21062.5|0
1747925690000|2025-05-22 14:54:50|21078.1|21066.1|21075.6|21063.6|21078.1|21066.1|21075.6|21063.6|0
1747925700000|2025-05-22 14:55:00|21074.3|21062.3|21074.3|21062.3|21074.5|21062.5|21074.3|21062.3|0
1747925710000|2025-05-22 14:55:10|21072|21060|21072|21060|21072|21060|21072|21060|1
1747925720000|2025-05-22 14:55:20|||||||||5
1747925730000|2025-05-22 14:55:30|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|3
1747925740000|2025-05-22 14:55:40|21072|21060|21075.3|21063.3|21075.3|21063.3|21072|21060|1
1747925750000|2025-05-22 14:55:50|21074.2|21062.2|21074.2|21062.2|21075.3|21063.3|21074.2|21062.2|0
1747925760000|2025-05-22 14:56:00|21075.3|21063.3|21072|21060|21075.3|21063.3|21071.8|21059.8|0
1747925770000|2025-05-22 14:56:10|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|0
1747925780000|2025-05-22 14:56:20|21073.3|21061.3|21075.2|21063.2|21076.5|21064.5|21073.3|21061.3|0
1747925790000|2025-05-22 14:56:30|21076.5|21064.5|21077.7|21065.7|21077.7|21065.7|21074.2|21062.2|1
1747925800000|2025-05-22 14:56:40|21078.8|21066.8|21077.7|21065.7|21079.9|21067.9|21076.7|21064.7|18
1747925810000|2025-05-22 14:56:50|21078.8|21066.8|21081.3|21069.3|21084.6|21072.6|21078.8|21066.8|10
1747925820000|2025-05-22 14:57:00|21079.9|21067.9|21082.4|21070.4|21084.6|21072.6|21079.9|21067.9|5
1747925830000|2025-05-22 14:57:10|21082.2|21070.2|21085.8|21073.8|21086.9|21074.9|21081.2|21069.2|5
1747925840000|2025-05-22 14:57:20|21086.9|21074.9|21084.7|21072.7|21086.9|21074.9|21084.7|21072.7|13
1747925850000|2025-05-22 14:57:30|21085.6|21073.6|21083.5|21071.5|21085.6|21073.6|21083.5|21071.5|2
1747925860000|2025-05-22 14:57:40|21085.6|21073.6|21086.1|21074.1|21086.9|21074.9|21085.6|21073.6|1
1747925870000|2025-05-22 14:57:50|21088.5|21076.5|21087.1|21075.1|21088.5|21076.5|21086.1|21074.1|1
1747925880000|2025-05-22 14:58:00|21087.2|21075.2|21087.1|21075.1|21087.2|21075.2|21086|21074|1
1747925890000|2025-05-22 14:58:10|21087.2|21075.2|21086|21074|21087.2|21075.2|21086|21074|0
1747925900000|2025-05-22 14:58:20|21082.4|21070.4|21086.3|21074.3|21086.3|21074.3|21082.4|21070.4|11
1747925910000|2025-05-22 14:58:30|21089.6|21077.6|21086|21074|21089.6|21077.6|21085.8|21073.8|2
1747925920000|2025-05-22 14:58:40|21085.8|21073.8|21091|21079|21091|21079|21085.8|21073.8|3
1747925930000|2025-05-22 14:58:50|21093.5|21081.5|21088.5|21076.5|21093.5|21081.5|21087|21075|0
1747925940000|2025-05-22 14:59:00|21089.5|21077.5|21089.5|21077.5|21089.5|21077.5|21088.5|21076.5|1
1747925950000|2025-05-22 14:59:10|21089.4|21077.4|21087|21075|21089.4|21077.4|21087|21075|0
1747925960000|2025-05-22 14:59:20|21086|21074|21089.5|21077.5|21089.7|21077.7|21086|21074|7
1747925970000|2025-05-22 14:59:30|21089.7|21077.7|21089.7|21077.7|21089.7|21077.7|21089.5|21077.5|0
1747925980000|2025-05-22 14:59:40|21090.8|21078.8|21089.5|21077.5|21090.8|21078.8|21089.5|21077.5|1
1747925990000|2025-05-22 14:59:50|21089.7|21077.7|21089.5|21077.5|21089.7|21077.7|21089.5|21077.5|5
1747926000000|2025-05-22 15:00:00|21089.7|21077.7|21094.2|21082.2|21094.2|21082.2|21089.5|21077.5|8
1747926010000|2025-05-22 15:00:10|21093.1|21081.1|21092|21080|21093.1|21081.1|21090.6|21078.6|0
1747926020000|2025-05-22 15:00:20|21093.5|21081.5|21093.5|21081.5|21093.5|21081.5|21093.5|21081.5|6
1747926030000|2025-05-22 15:00:30|21092|21080|21100.6|21088.6|21100.6|21088.6|21092|21080|20
1747926040000|2025-05-22 15:00:40|21099.4|21087.4|21097|21085|21099.4|21087.4|21097|21085|1
1747926050000|2025-05-22 15:00:50|21098.1|21086.1|21098.1|21086.1|21098.1|21086.1|21098.1|21086.1|0
1747926060000|2025-05-22 15:01:00|21095.6|21083.6|21095.8|21083.8|21095.8|21083.8|21095.6|21083.6|0
1747926070000|2025-05-22 15:01:10|21095.6|21083.6|21095.6|21083.6|21095.6|21083.6|21095.6|21083.6|0
1747926090000|2025-05-22 15:01:30|21095.4|21083.4|21093.1|21081.1|21095.4|21083.4|21093.1|21081.1|0
1747926100000|2025-05-22 15:01:40|21092|21080|21094.5|21082.5|21094.5|21082.5|21090.6|21078.6|8
1747926110000|2025-05-22 15:01:50|21093.3|21081.3|21094.4|21082.4|21094.4|21082.4|21093.3|21081.3|1
1747926120000|2025-05-22 15:02:00|21094.2|21082.2|21093.5|21081.5|21094.5|21082.5|21093.3|21081.3|0
1747926130000|2025-05-22 15:02:10|21094.5|21082.5|21094.2|21082.2|21094.5|21082.5|21094.2|21082.2|0
1747926140000|2025-05-22 15:02:20|21093.1|21081.1|21087|21075|21093.1|21081.1|21087|21075|1
1747926150000|2025-05-22 15:02:30|21088.4|21076.4|21085.8|21073.8|21088.4|21076.4|21085.8|21073.8|5
1747926160000|2025-05-22 15:02:40|21084.5|21072.5|21084.5|21072.5|21084.5|21072.5|21084.5|21072.5|0
1747926170000|2025-05-22 15:02:50|21088.4|21076.4|21089.4|21077.4|21089.5|21077.5|21088.4|21076.4|4
1747926180000|2025-05-22 15:03:00|21088.1|21076.1|21088.3|21076.3|21089.5|21077.5|21088.1|21076.1|6
1747926190000|2025-05-22 15:03:10|21089.5|21077.5|21094.7|21082.7|21095.9|21083.9|21089.5|21077.5|59
1747926200000|2025-05-22 15:03:20|21094.5|21082.5|21093.4|21081.4|21094.5|21082.5|21093.4|21081.4|1
1747926210000|2025-05-22 15:03:30|||||||||1
1747926220000|2025-05-22 15:03:40|21097.4|21085.4|21097.4|21085.4|21097.4|21085.4|21097.4|21085.4|15
1747926230000|2025-05-22 15:03:50|21096.3|21084.3|21097.4|21085.4|21097.4|21085.4|21096.3|21084.3|0
1747926240000|2025-05-22 15:04:00|21096.1|21084.1|21099.9|21087.9|21099.9|21087.9|21096.1|21084.1|16
1747926250000|2025-05-22 15:04:10|21100.9|21088.9|21100.9|21088.9|21101.1|21089.1|21100|21088|0
1747926260000|2025-05-22 15:04:20|21102.4|21090.4|21102.4|21090.4|21103.4|21091.4|21102.4|21090.4|0
1747926270000|2025-05-22 15:04:30|21103.6|21091.6|21103.4|21091.4|21104.7|21092.7|21103.4|21091.4|15
1747926280000|2025-05-22 15:04:40|21104.5|21092.5|21105.8|21093.8|21105.8|21093.8|21104.5|21092.5|1
1747926290000|2025-05-22 15:04:50|21104.3|21092.3|21104.2|21092.2|21104.3|21092.3|21104.2|21092.2|6
1747926300000|2025-05-22 15:05:00|21105.6|21093.6|21105.6|21093.6|21105.6|21093.6|21105.6|21093.6|1
1747926310000|2025-05-22 15:05:10|21105.4|21093.4|21110.1|21098.1|21110.1|21098.1|21105.4|21093.4|2
1747926320000|2025-05-22 15:05:20|21107.7|21095.7|21115.8|21103.8|21115.8|21103.8|21106.7|21094.7|38
1747926330000|2025-05-22 15:05:30|21113.1|21101.1|21113.3|21101.3|21114.2|21102.2|21113.1|21101.1|4
1747926340000|2025-05-22 15:05:40|21113.4|21101.4|21123.1|21111.1|21123.1|21111.1|21113.4|21101.4|13
1747926350000|2025-05-22 15:05:50|21122.9|21110.9|21119.2|21107.2|21124.2|21112.2|21119.2|21107.2|6
1747926360000|2025-05-22 15:06:00|21119.5|21107.5|21118.1|21106.1|21119.7|21107.7|21118.1|21106.1|2
1747926370000|2025-05-22 15:06:10|21119.2|21107.2|21120.6|21108.6|21120.6|21108.6|21118.1|21106.1|0
1747926380000|2025-05-22 15:06:20|21124.5|21112.5|21124.2|21112.2|21124.5|21112.5|21122|21110|30
1747926390000|2025-05-22 15:06:30|21124.3|21112.3|21124.5|21112.5|21124.5|21112.5|21124.3|21112.3|0
1747926400000|2025-05-22 15:06:40|21124.2|21112.2|21124.5|21112.5|21125.6|21113.6|21120.8|21108.8|27
1747926410000|2025-05-22 15:06:50|21124.3|21112.3|21132.7|21120.7|21135.1|21123.1|21124.3|21112.3|49
1747926420000|2025-05-22 15:07:00|21133.8|21121.8|21127.3|21115.3|21134|21122|21127.3|21115.3|12
1747926430000|2025-05-22 15:07:10|21128.4|21116.4|21130.6|21118.6|21131.7|21119.7|21128.4|21116.4|0
1747926440000|2025-05-22 15:07:20|21130.4|21118.4|21133.8|21121.8|21134|21122|21130.4|21118.4|16
1747926450000|2025-05-22 15:07:30|21134|21122|21126.8|21114.8|21134|21122|21126.5|21114.5|20
1747926460000|2025-05-22 15:07:40|21129|21117|21128.1|21116.1|21129|21117|21127.9|21115.9|0
1747926470000|2025-05-22 15:07:50|21128.2|21116.2|21135.1|21123.1|21135.1|21123.1|21128.2|21116.2|12
1747926480000|2025-05-22 15:08:00|||||||||8
1747926490000|2025-05-22 15:08:10|21134|21122|21135.1|21123.1|21135.1|21123.1|21134|21122|1
1747926500000|2025-05-22 15:08:20|||||||||2
1747926510000|2025-05-22 15:08:30|21134|21122|21134|21122|21134|21122|21134|21122|0
1747926520000|2025-05-22 15:08:40|||||||||1
1747926530000|2025-05-22 15:08:50|21133.8|21121.8|21130.4|21118.4|21133.8|21121.8|21130.4|21118.4|4
1747926540000|2025-05-22 15:09:00|21130.6|21118.6|21131.6|21119.6|21131.6|21119.6|21130.6|21118.6|9
1747926550000|2025-05-22 15:09:10|21132.7|21120.7|21131.6|21119.6|21132.7|21120.7|21131.6|21119.6|3
1747926560000|2025-05-22 15:09:20|21129.1|21117.1|21129.1|21117.1|21129.1|21117.1|21129.1|21117.1|5
1747926570000|2025-05-22 15:09:30|21130.2|21118.2|21127.9|21115.9|21130.2|21118.2|21127.9|21115.9|0
1747926590000|2025-05-22 15:09:50|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|16
1747926600000|2025-05-22 15:10:00|21124|21112|21124.5|21112.5|21125.6|21113.6|21124|21112|9
1747926610000|2025-05-22 15:10:10|21124.3|21112.3|21125.6|21113.6|21125.6|21113.6|21124.3|21112.3|1
1747926620000|2025-05-22 15:10:20|21125.7|21113.7|21128.1|21116.1|21128.1|21116.1|21125.7|21113.7|0
1747926630000|2025-05-22 15:10:30|21127|21115|21127.2|21115.2|21130.6|21118.6|21127|21115|2
1747926640000|2025-05-22 15:10:40|21127.3|21115.3|21127.2|21115.2|21129.5|21117.5|21127.2|21115.2|0
1747926650000|2025-05-22 15:10:50|21127.1|21115.1|21127.1|21115.1|21128.2|21116.2|21127.1|21115.1|0
1747926660000|2025-05-22 15:11:00|21128.2|21116.2|21131.6|21119.6|21131.6|21119.6|21128.2|21116.2|6
1747926670000|2025-05-22 15:11:10|21132.9|21120.9|21131.5|21119.5|21132.9|21120.9|21131.5|21119.5|5
1747926680000|2025-05-22 15:11:20|21130.4|21118.4|21130.4|21118.4|21131.5|21119.5|21130.4|21118.4|10
1747926690000|2025-05-22 15:11:30|21129.3|21117.3|21129.3|21117.3|21129.3|21117.3|21129.3|21117.3|6
1747926720000|2025-05-22 15:12:00|21130.4|21118.4|21132.9|21120.9|21132.9|21120.9|21130.4|21118.4|12
1747926730000|2025-05-22 15:12:10|||||||||1
1747926740000|2025-05-22 15:12:20|21135|21123|21137.2|21125.2|21137.2|21125.2|21135|21123|16
1747926750000|2025-05-22 15:12:30|21139.4|21127.4|21139.4|21127.4|21139.4|21127.4|21139.4|21127.4|24
1747926760000|2025-05-22 15:12:40|21135.8|21123.8|21129.7|21117.7|21135.9|21123.9|21128.4|21116.4|17
1747926770000|2025-05-22 15:12:50|21129.5|21117.5|21124.5|21112.5|21130.8|21118.8|21124.5|21112.5|41
1747926780000|2025-05-22 15:13:00|21125.6|21113.6|21126.9|21114.9|21126.9|21114.9|21125.6|21113.6|4
1747926790000|2025-05-22 15:13:10|||||||||4
1747926800000|2025-05-22 15:13:20|21126.8|21114.8|21121.1|21109.1|21126.8|21114.8|21121.1|21109.1|5
1747926810000|2025-05-22 15:13:30|21122.2|21110.2|21112|21100|21122.2|21110.2|21112|21100|29
1747926820000|2025-05-22 15:13:40|21113.1|21101.1|21116.8|21104.8|21116.8|21104.8|21113.1|21101.1|1
1747926830000|2025-05-22 15:13:50|21118.1|21106.1|21118.1|21106.1|21118.1|21106.1|21118.1|21106.1|1
1747926840000|2025-05-22 15:14:00|21119.3|21107.3|21117|21105|21119.5|21107.5|21117|21105|10
1747926850000|2025-05-22 15:14:10|21118.1|21106.1|21118.1|21106.1|21118.4|21106.4|21117.2|21105.2|0
1747926860000|2025-05-22 15:14:20|21117.9|21105.9|21117|21105|21118.1|21106.1|21115.6|21103.6|10
1747926870000|2025-05-22 15:14:30|21118.1|21106.1|21115.8|21103.8|21118.1|21106.1|21115.8|21103.8|11
1747926880000|2025-05-22 15:14:40|21115.6|21103.6|21109.9|21097.9|21115.6|21103.6|21107.5|21095.5|10
1747926890000|2025-05-22 15:14:50|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21108.6|21096.6|6
1747926900000|2025-05-22 15:15:00|21109.9|21097.9|21110.9|21098.9|21113.4|21101.4|21109.9|21097.9|5
1747926910000|2025-05-22 15:15:10|21112|21100|21108.8|21096.8|21112|21100|21107.5|21095.5|1
1747926920000|2025-05-22 15:15:20|21109.8|21097.8|21113.4|21101.4|21114.7|21102.7|21109.8|21097.8|10
1747926930000|2025-05-22 15:15:30|21114.5|21102.5|21115.8|21103.8|21115.8|21103.8|21114.5|21102.5|0
1747926940000|2025-05-22 15:15:40|21114.5|21102.5|21117.2|21105.2|21118.4|21106.4|21113.4|21101.4|10
1747926950000|2025-05-22 15:15:50|21116.1|21104.1|21111.3|21099.3|21116.1|21104.1|21110.9|21098.9|6
1747926960000|2025-05-22 15:16:00|21112.3|21100.3|21113.6|21101.6|21113.6|21101.6|21112.3|21100.3|0
1747926970000|2025-05-22 15:16:10|21114.7|21102.7|21115.9|21103.9|21115.9|21103.9|21114.7|21102.7|1
1747927000000|2025-05-22 15:16:40|21114.8|21102.8|21115.9|21103.9|21115.9|21103.9|21114.8|21102.8|0
1747927010000|2025-05-22 15:16:50|21114.8|21102.8|21114.7|21102.7|21114.8|21102.8|21114.7|21102.7|1
1747927020000|2025-05-22 15:17:00|21112.3|21100.3|21113.4|21101.4|21113.4|21101.4|21111.1|21099.1|2
1747927030000|2025-05-22 15:17:10|21111.1|21099.1|21112.5|21100.5|21112.5|21100.5|21111.1|21099.1|7
1747927040000|2025-05-22 15:17:20|21109.8|21097.8|21112.3|21100.3|21112.3|21100.3|21109.8|21097.8|5
1747927060000|2025-05-22 15:17:40|21112.5|21100.5|21115.9|21103.9|21115.9|21103.9|21112.5|21100.5|1
1747927070000|2025-05-22 15:17:50|21117|21105|21115.9|21103.9|21117.3|21105.3|21115.9|21103.9|2
1747927080000|2025-05-22 15:18:00|21114.8|21102.8|21114.8|21102.8|21115.9|21103.9|21114.8|21102.8|1
1747927100000|2025-05-22 15:18:20|21116.1|21104.1|21115.9|21103.9|21116.1|21104.1|21115.9|21103.9|0
1747927110000|2025-05-22 15:18:30|21113.4|21101.4|21109.8|21097.8|21113.4|21101.4|21109.8|21097.8|4
1747927120000|2025-05-22 15:18:40|21108.6|21096.6|21109.8|21097.8|21109.8|21097.8|21108.6|21096.6|0
1747927140000|2025-05-22 15:19:00|21110.2|21098.2|21112.3|21100.3|21112.3|21100.3|21110.2|21098.2|1
1747927150000|2025-05-22 15:19:10|||||||||15
1747927160000|2025-05-22 15:19:20|21113.6|21101.6|21123.4|21111.4|21123.4|21111.4|21113.6|21101.6|6
1747927170000|2025-05-22 15:19:30|21122.3|21110.3|21119.5|21107.5|21122.3|21110.3|21119.5|21107.5|5
1747927180000|2025-05-22 15:19:40|21119.7|21107.7|21121.1|21109.1|21122.2|21110.2|21117.3|21105.3|1
1747927190000|2025-05-22 15:19:50|21122.2|21110.2|21118.7|21106.7|21122.2|21110.2|21118.4|21106.4|0
1747927200000|2025-05-22 15:20:00|21119.8|21107.8|21124.3|21112.3|21124.3|21112.3|21119.8|21107.8|0
1747927210000|2025-05-22 15:20:10|21124.5|21112.5|21135.9|21123.9|21135.9|21123.9|21124.5|21112.5|7
1747927220000|2025-05-22 15:20:20|21137|21125|21137|21125|21137|21125|21137|21125|0
1747927230000|2025-05-22 15:20:30|21136.8|21124.8|21134.6|21122.6|21136.8|21124.8|21134.6|21122.6|0
1747927240000|2025-05-22 15:20:40|21134.5|21122.5|21134.5|21122.5|21134.5|21122.5|21134.5|21122.5|2
1747927250000|2025-05-22 15:20:50|21133.4|21121.4|21131.2|21119.2|21134.6|21122.6|21131.2|21119.2|4
1747927260000|2025-05-22 15:21:00|21132.3|21120.3|21132.3|21120.3|21133.4|21121.4|21132.3|21120.3|0
1747927270000|2025-05-22 15:21:10|21133.4|21121.4|21137|21125|21137|21125|21133.4|21121.4|0
1747927280000|2025-05-22 15:21:20|21137.1|21125.1|21138.2|21126.2|21138.2|21126.2|21137.1|21125.1|0
1747927290000|2025-05-22 15:21:30|21137|21125|21137|21125|21138.1|21126.1|21137|21125|1
1747927300000|2025-05-22 15:21:40|21136.6|21124.6|21137.1|21125.1|21137.1|21125.1|21135.6|21123.6|3
1747927310000|2025-05-22 15:21:50|21133.4|21121.4|21133.4|21121.4|21133.4|21121.4|21133.4|21121.4|13
1747927320000|2025-05-22 15:22:00|21133.6|21121.6|21144.8|21132.8|21145.9|21133.9|21133.6|21121.6|48
1747927330000|2025-05-22 15:22:10|21144.6|21132.6|21143.7|21131.7|21144.8|21132.8|21143.6|21131.6|3
1747927340000|2025-05-22 15:22:20|21142.3|21130.3|21141.2|21129.2|21142.3|21130.3|21141.2|21129.2|0
1747927350000|2025-05-22 15:22:30|21140|21128|21138.6|21126.6|21140|21128|21138.6|21126.6|1
1747927360000|2025-05-22 15:22:40|21139.6|21127.6|21131.1|21119.1|21139.6|21127.6|21131.1|21119.1|6
1747927370000|2025-05-22 15:22:50|21132.1|21120.1|21131.2|21119.2|21133.6|21121.6|21128|21116|27
1747927380000|2025-05-22 15:23:00|21132.3|21120.3|21132.3|21120.3|21132.5|21120.5|21131.2|21119.2|1
1747927390000|2025-05-22 15:23:10|21130|21118|21131.1|21119.1|21131.2|21119.2|21130|21118|2
1747927400000|2025-05-22 15:23:20|21132.1|21120.1|21133.6|21121.6|21133.7|21121.7|21132.1|21120.1|1
1747927410000|2025-05-22 15:23:30|21133.4|21121.4|21133.7|21121.7|21133.7|21121.7|21132.5|21120.5|0
1747927420000|2025-05-22 15:23:40|21134.8|21122.8|21133.7|21121.7|21134.8|21122.8|21133.7|21121.7|1
1747927430000|2025-05-22 15:23:50|21133.5|21121.5|21135.9|21123.9|21135.9|21123.9|21133.5|21121.5|3
1747927440000|2025-05-22 15:24:00|21134.6|21122.6|21135.9|21123.9|21135.9|21123.9|21134.6|21122.6|0
1747927460000|2025-05-22 15:24:20|21130.1|21118.1|21127.3|21115.3|21131.2|21119.2|21127.3|21115.3|7
1747927480000|2025-05-22 15:24:40|21126.2|21114.2|21118.9|21106.9|21126.2|21114.2|21118.9|21106.9|16
1747927490000|2025-05-22 15:24:50|21116.7|21104.7|21116.6|21104.6|21116.7|21104.7|21116.6|21104.6|3
1747927500000|2025-05-22 15:25:00|21117.6|21105.6|21119.1|21107.1|21119.1|21107.1|21116.6|21104.6|3
1747927510000|2025-05-22 15:25:10|21121.2|21109.2|21123.9|21111.9|21123.9|21111.9|21121.2|21109.2|0
1747927520000|2025-05-22 15:25:20|21123.7|21111.7|21124.1|21112.1|21124.1|21112.1|21123.7|21111.7|0
1747927530000|2025-05-22 15:25:30|21123.7|21111.7|21123.7|21111.7|21123.7|21111.7|21123.7|21111.7|0
1747927540000|2025-05-22 15:25:40|21123.9|21111.9|21126.4|21114.4|21126.4|21114.4|21123.9|21111.9|5
1747927550000|2025-05-22 15:25:50|21128.7|21116.7|21128.7|21116.7|21128.7|21116.7|21128.7|21116.7|2
1747927560000|2025-05-22 15:26:00|21128.9|21116.9|21131.2|21119.2|21131.5|21119.5|21128.9|21116.9|3
1747927570000|2025-05-22 15:26:10|21130.1|21118.1|21131.2|21119.2|21131.2|21119.2|21130.1|21118.1|0
1747927580000|2025-05-22 15:26:20|21131|21119|21131.2|21119.2|21131.2|21119.2|21131|21119|1
1747927590000|2025-05-22 15:26:30|21130.9|21118.9|21130.7|21118.7|21130.9|21118.9|21129.4|21117.4|25
1747927600000|2025-05-22 15:26:40|21130.9|21118.9|21130.9|21118.9|21130.9|21118.9|21129.6|21117.6|0
1747927610000|2025-05-22 15:26:50|21134.6|21122.6|21138.2|21126.2|21138.2|21126.2|21134.6|21122.6|12
1747927620000|2025-05-22 15:27:00|21136.9|21124.9|21135.9|21123.9|21138.2|21126.2|21135.9|21123.9|5
1747927630000|2025-05-22 15:27:10|21136.9|21124.9|21136.9|21124.9|21136.9|21124.9|21136.9|21124.9|0
1747927640000|2025-05-22 15:27:20|21135.9|21123.9|21136.9|21124.9|21136.9|21124.9|21135.9|21123.9|9
1747927650000|2025-05-22 15:27:30|21134.8|21122.8|21138.4|21126.4|21139.4|21127.4|21134.8|21122.8|0
1747927660000|2025-05-22 15:27:40|21136.2|21124.2|21129.4|21117.4|21136.2|21124.2|21129.4|21117.4|7
1747927670000|2025-05-22 15:27:50|21128.4|21116.4|21128|21116|21128.4|21116.4|21125.9|21113.9|4
1747927680000|2025-05-22 15:28:00|21128.4|21116.4|21123.4|21111.4|21129.4|21117.4|21123.4|21111.4|2
1747927690000|2025-05-22 15:28:10|21125.9|21113.9|21125.9|21113.9|21125.9|21113.9|21125.7|21113.7|0
1747927700000|2025-05-22 15:28:20|21125.7|21113.7|21125.7|21113.7|21125.9|21113.9|21125.7|21113.7|0
1747927710000|2025-05-22 15:28:30|21124.4|21112.4|21120.9|21108.9|21125.9|21113.9|21120.9|21108.9|1
1747927720000|2025-05-22 15:28:40|21119.8|21107.8|21121.9|21109.9|21123.2|21111.2|21119.8|21107.8|0
1747927730000|2025-05-22 15:28:50|21123|21111|21123.2|21111.2|21123.2|21111.2|21121.9|21109.9|0
1747927740000|2025-05-22 15:29:00|||||||||5
1747927750000|2025-05-22 15:29:10|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|6
1747927760000|2025-05-22 15:29:20|21122.1|21110.1|21125.8|21113.8|21125.8|21113.8|21121.9|21109.9|3
1747927770000|2025-05-22 15:29:30|21124.8|21112.8|21119.6|21107.6|21124.8|21112.8|21119.6|21107.6|1
1747927780000|2025-05-22 15:29:40|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|0
1747927790000|2025-05-22 15:29:50|21119.6|21107.6|21119.8|21107.8|21119.8|21107.8|21118.3|21106.3|1
1747927800000|2025-05-22 15:30:00|21120.8|21108.8|21123.3|21111.3|21123.3|21111.3|21119.4|21107.4|11
1747927810000|2025-05-22 15:30:10|21123.2|21111.2|21123.2|21111.2|21124.4|21112.4|21123.2|21111.2|6
1747927820000|2025-05-22 15:30:20|21124.4|21112.4|21124.6|21112.6|21126.9|21114.9|21124.4|21112.4|1
1747927840000|2025-05-22 15:30:40|21124.4|21112.4|21118.3|21106.3|21124.4|21112.4|21118.3|21106.3|2
1747927850000|2025-05-22 15:30:50|21117.3|21105.3|21119.6|21107.6|21119.6|21107.6|21117.3|21105.3|34
1747927860000|2025-05-22 15:31:00|21120.8|21108.8|21120.7|21108.7|21120.8|21108.8|21119.4|21107.4|0
1747927870000|2025-05-22 15:31:10|21123|21111|21118.3|21106.3|21123|21111|21117.1|21105.1|0
1747927880000|2025-05-22 15:31:20|21119.4|21107.4|21120.7|21108.7|21120.7|21108.7|21119.4|21107.4|0
1747927890000|2025-05-22 15:31:30|21121.9|21109.9|21121.9|21109.9|21121.9|21109.9|21121.9|21109.9|0
1747927910000|2025-05-22 15:31:50|21123.2|21111.2|21121.9|21109.9|21123.2|21111.2|21121.9|21109.9|0
1747927920000|2025-05-22 15:32:00|21123|21111|21121.9|21109.9|21123.2|21111.2|21121.9|21109.9|0
1747927930000|2025-05-22 15:32:10|21123.2|21111.2|21125.5|21113.5|21125.5|21113.5|21123|21111|0
1747927950000|2025-05-22 15:32:30|21124.4|21112.4|21123.2|21111.2|21124.4|21112.4|21123.2|21111.2|0
1747927960000|2025-05-22 15:32:40|21123|21111|21121.9|21109.9|21123.2|21111.2|21120.7|21108.7|10
1747927970000|2025-05-22 15:32:50|21123.2|21111.2|21123.2|21111.2|21123.3|21111.3|21123.2|21111.2|0
1747927980000|2025-05-22 15:33:00|21125.5|21113.5|21124.4|21112.4|21125.5|21113.5|21124.4|21112.4|6
1747927990000|2025-05-22 15:33:10|21126.9|21114.9|21125.8|21113.8|21126.9|21114.9|21124.4|21112.4|15
1747928000000|2025-05-22 15:33:20|21126.9|21114.9|21126.9|21114.9|21128|21116|21126.9|21114.9|0
1747928010000|2025-05-22 15:33:30|21128|21116|21128|21116|21128|21116|21128|21116|0
1747928020000|2025-05-22 15:33:40|21129.2|21117.2|21129.4|21117.4|21129.4|21117.4|21129.2|21117.2|0
1747928030000|2025-05-22 15:33:50|||||||||4
1747928040000|2025-05-22 15:34:00|21130.5|21118.5|21126.9|21114.9|21130.5|21118.5|21126.9|21114.9|0
1747928050000|2025-05-22 15:34:10|21125.8|21113.8|21128|21116|21129.4|21117.4|21125.8|21113.8|13
1747928060000|2025-05-22 15:34:20|21128.1|21116.1|21128|21116|21128.1|21116.1|21128|21116|0
1747928070000|2025-05-22 15:34:30|21129.4|21117.4|21129.4|21117.4|21130.5|21118.5|21129.4|21117.4|0
1747928080000|2025-05-22 15:34:40|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|21129.4|21117.4|6
1747928090000|2025-05-22 15:34:50|21129.4|21117.4|21129.1|21117.1|21131.7|21119.7|21129.1|21117.1|10
1747928100000|2025-05-22 15:35:00|21126.6|21114.6|21125.5|21113.5|21126.6|21114.6|21125.5|21113.5|7
1747928110000|2025-05-22 15:35:10|21125.8|21113.8|21127.8|21115.8|21128|21116|21125.8|21113.8|10
1747928120000|2025-05-22 15:35:20|21130|21118|21129.1|21117.1|21130.1|21118.1|21129.1|21117.1|5
1747928130000|2025-05-22 15:35:30|21130.5|21118.5|21130.3|21118.3|21130.5|21118.5|21130.3|21118.3|0
1747928140000|2025-05-22 15:35:40|21130.5|21118.5|21131.5|21119.5|21131.5|21119.5|21130.5|21118.5|0
1747928150000|2025-05-22 15:35:50|||||||||5
1747928160000|2025-05-22 15:36:00|21130.5|21118.5|21129|21117|21130.5|21118.5|21129|21117|0
1747928170000|2025-05-22 15:36:10|21126.9|21114.9|21128|21116|21128|21116|21126.5|21114.5|0
1747928180000|2025-05-22 15:36:20|21129|21117|21129.4|21117.4|21129.4|21117.4|21129|21117|0
1747928190000|2025-05-22 15:36:30|21130.5|21118.5|21129|21117|21130.5|21118.5|21129|21117|0
1747928200000|2025-05-22 15:36:40|21130.3|21118.3|21130.3|21118.3|21130.5|21118.5|21130.3|21118.3|0
1747928210000|2025-05-22 15:36:50|21129|21117|21133.9|21121.9|21133.9|21121.9|21129|21117|0
1747928220000|2025-05-22 15:37:00|21136|21124|21143.9|21131.9|21143.9|21131.9|21136|21124|13
1747928240000|2025-05-22 15:37:20|21144|21132|21144|21132|21144|21132|21144|21132|14
1747928250000|2025-05-22 15:37:30|21144.5|21132.5|21149|21137|21149|21137|21144.5|21132.5|5
1747928260000|2025-05-22 15:37:40|21149.2|21137.2|21154|21142|21154|21142|21149|21137|9
1747928270000|2025-05-22 15:37:50|||||||||2
1747928280000|2025-05-22 15:38:00|21153.9|21141.9|21152.6|21140.6|21153.9|21141.9|21152.6|21140.6|0
1747928290000|2025-05-22 15:38:10|21151.5|21139.5|21154|21142|21154|21142|21151.5|21139.5|0
1747928300000|2025-05-22 15:38:20|21153.9|21141.9|21158|21146|21158|21146|21153.9|21141.9|24
1747928310000|2025-05-22 15:38:30|21159|21147|21155.9|21143.9|21159|21147|21155.3|21143.3|68
1747928320000|2025-05-22 15:38:40|21156|21144|21155.9|21143.9|21157.1|21145.1|21155.9|21143.9|2
1747928330000|2025-05-22 15:38:50|21156|21144|21158.4|21146.4|21158.4|21146.4|21156|21144|1
1747928340000|2025-05-22 15:39:00|21158.3|21146.3|21160.7|21148.7|21160.7|21148.7|21158.3|21146.3|21
1747928350000|2025-05-22 15:39:10|||||||||4
1747928360000|2025-05-22 15:39:20|21158.3|21146.3|21158.2|21146.2|21158.3|21146.3|21158.2|21146.2|0
1747928370000|2025-05-22 15:39:30|21157.1|21145.1|21153.7|21141.7|21157.1|21145.1|21153.7|21141.7|7
1747928380000|2025-05-22 15:39:40|21159.4|21147.4|21163.5|21151.5|21165.8|21153.8|21159.4|21147.4|14
1747928400000|2025-05-22 15:40:00|21166|21154|21161.9|21149.9|21168.2|21156.2|21161.9|21149.9|23
1747928410000|2025-05-22 15:40:10|21160.7|21148.7|21158.2|21146.2|21160.7|21148.7|21158.2|21146.2|2
1747928420000|2025-05-22 15:40:20|||||||||3
1747928430000|2025-05-22 15:40:30|21156|21144|21158.2|21146.2|21158.2|21146.2|21155.8|21143.8|2
1747928440000|2025-05-22 15:40:40|||||||||2
1747928450000|2025-05-22 15:40:50|21161.9|21149.9|21160.7|21148.7|21161.9|21149.9|21160.7|21148.7|1
1747928460000|2025-05-22 15:41:00|21159.8|21147.8|21159.4|21147.4|21160.8|21148.8|21159.4|21147.4|6
1747928470000|2025-05-22 15:41:10|21158.3|21146.3|21156.9|21144.9|21159.4|21147.4|21156.9|21144.9|0
1747928480000|2025-05-22 15:41:20|21157.1|21145.1|21155.8|21143.8|21157.1|21145.1|21155.8|21143.8|26
1747928490000|2025-05-22 15:41:30|21155.7|21143.7|21155.8|21143.8|21155.8|21143.8|21155.7|21143.7|0
1747928500000|2025-05-22 15:41:40|21156.9|21144.9|21161.2|21149.2|21161.2|21149.2|21155.8|21143.8|3
1747928510000|2025-05-22 15:41:50|21163.3|21151.3|21163.5|21151.5|21163.5|21151.5|21162.4|21150.4|1
1747928520000|2025-05-22 15:42:00|21162.3|21150.3|21161|21149|21162.3|21150.3|21161|21149|4
1747928530000|2025-05-22 15:42:10|21160.8|21148.8|21158.5|21146.5|21161|21149|21158.5|21146.5|7
1747928540000|2025-05-22 15:42:20|21159.6|21147.6|21162.3|21150.3|21162.3|21150.3|21159.6|21147.6|5
1747928550000|2025-05-22 15:42:30|21162.2|21150.2|21162.2|21150.2|21163.3|21151.3|21162.2|21150.2|4
1747928560000|2025-05-22 15:42:40|21162.4|21150.4|21163.7|21151.7|21163.7|21151.7|21162.2|21150.2|0
1747928570000|2025-05-22 15:42:50|21162.6|21150.6|21161.2|21149.2|21162.6|21150.6|21161.2|21149.2|0
1747928580000|2025-05-22 15:43:00|21160.8|21148.8|21160.8|21148.8|21161.2|21149.2|21160.8|21148.8|0
1747928590000|2025-05-22 15:43:10|21158.3|21146.3|21158.7|21146.7|21158.7|21146.7|21158.3|21146.3|0
1747928600000|2025-05-22 15:43:20|21156.9|21144.9|21157.1|21145.1|21158.3|21146.3|21154.9|21142.9|14
1747928610000|2025-05-22 15:43:30|21157.2|21145.2|21158|21146|21158.3|21146.3|21156.9|21144.9|3
1747928620000|2025-05-22 15:43:40|21156.9|21144.9|21155.7|21143.7|21156.9|21144.9|21155.7|21143.7|6
1747928630000|2025-05-22 15:43:50|21154.4|21142.4|21155.7|21143.7|21155.7|21143.7|21154.4|21142.4|2
1747928640000|2025-05-22 15:44:00|21155.5|21143.5|21154.4|21142.4|21155.7|21143.7|21154.4|21142.4|6
1747928650000|2025-05-22 15:44:10|21155.6|21143.6|21153.1|21141.1|21157.8|21145.8|21153.1|21141.1|6
1747928660000|2025-05-22 15:44:20|21154.4|21142.4|21155.5|21143.5|21156.6|21144.6|21154.4|21142.4|0
1747928670000|2025-05-22 15:44:30|21155.6|21143.6|21155.5|21143.5|21155.6|21143.6|21155.5|21143.5|0
1747928680000|2025-05-22 15:44:40|21156.6|21144.6|21156.6|21144.6|21156.6|21144.6|21155.5|21143.5|19
1747928690000|2025-05-22 15:44:50|21157.8|21145.8|21157.8|21145.8|21157.8|21145.8|21157.8|21145.8|8
1747928700000|2025-05-22 15:45:00|||||||||1
1747928710000|2025-05-22 15:45:10|||||||||6
1747928730000|2025-05-22 15:45:30|||||||||7
1747928740000|2025-05-22 15:45:40|21156.6|21144.6|21154.2|21142.2|21156.6|21144.6|21154.2|21142.2|1
1747928750000|2025-05-22 15:45:50|21153.1|21141.1|21153.1|21141.1|21153.1|21141.1|21153.1|21141.1|5
1747928760000|2025-05-22 15:46:00|21153|21141|21153|21141|21153|21141|21153|21141|1
1747928770000|2025-05-22 15:46:10|21152.8|21140.8|21148|21136|21152.8|21140.8|21148|21136|1
1747928780000|2025-05-22 15:46:20|21148.1|21136.1|21143.5|21131.5|21148.1|21136.1|21143.1|21131.1|14
1747928790000|2025-05-22 15:46:30|21143.3|21131.3|21143.3|21131.3|21144.4|21132.4|21143.3|21131.3|0
1747928810000|2025-05-22 15:46:50|21142.2|21130.2|21136.9|21124.9|21142.2|21130.2|21136.9|21124.9|14
1747928820000|2025-05-22 15:47:00|21135.8|21123.8|21140.5|21128.5|21140.5|21128.5|21133.3|21121.3|0
1747928830000|2025-05-22 15:47:10|21140.8|21128.8|21140.5|21128.5|21140.8|21128.8|21140.5|21128.5|0
1747928840000|2025-05-22 15:47:20|21139.4|21127.4|21140.5|21128.5|21140.5|21128.5|21139.2|21127.2|0
1747928850000|2025-05-22 15:47:30|21140.6|21128.6|21139.6|21127.6|21140.6|21128.6|21139.6|21127.6|0
1747928860000|2025-05-22 15:47:40|21139.5|21127.5|21139.5|21127.5|21139.5|21127.5|21139.5|21127.5|0
1747928870000|2025-05-22 15:47:50|21140.8|21128.8|21143.3|21131.3|21144.4|21132.4|21140.8|21128.8|6
1747928890000|2025-05-22 15:48:10|21140.8|21128.8|21140.8|21128.8|21140.8|21128.8|21140.8|21128.8|11
1747928900000|2025-05-22 15:48:20|21141.9|21129.9|21140.8|21128.8|21141.9|21129.9|21140.8|21128.8|1
1747928930000|2025-05-22 15:48:50|||||||||5
1747928950000|2025-05-22 15:49:10|21142|21130|21142|21130|21142|21130|21141.9|21129.9|0
1747928960000|2025-05-22 15:49:20|21142.2|21130.2|21138.6|21126.6|21142.2|21130.2|21138.6|21126.6|13
1747928970000|2025-05-22 15:49:30|21137.4|21125.4|21136.1|21124.1|21137.5|21125.5|21136|21124|2
1747928980000|2025-05-22 15:49:40|21136.3|21124.3|21137.4|21125.4|21138.6|21126.6|21136.3|21124.3|1
1747928990000|2025-05-22 15:49:50|21137.2|21125.2|21132.5|21120.5|21137.4|21125.4|21132.2|21120.2|8
1747929000000|2025-05-22 15:50:00|21130|21118|21129.9|21117.9|21131|21119|21129.7|21117.7|1
1747929010000|2025-05-22 15:50:10|21128.8|21116.8|21132.5|21120.5|21132.7|21120.7|21128.8|21116.8|3
1747929020000|2025-05-22 15:50:20|21133.6|21121.6|21131.1|21119.1|21133.6|21121.6|21131.1|21119.1|0
1747929030000|2025-05-22 15:50:30|21130|21118|21137.5|21125.5|21137.5|21125.5|21130|21118|1
1747929040000|2025-05-22 15:50:40|21136.3|21124.3|21135|21123|21136.3|21124.3|21135|21123|1
1747929050000|2025-05-22 15:50:50|21138.5|21126.5|21143.6|21131.6|21143.6|21131.6|21138.5|21126.5|0
1747929060000|2025-05-22 15:51:00|21141.1|21129.1|21142.2|21130.2|21146.1|21134.1|21141.1|21129.1|5
1747929070000|2025-05-22 15:51:10|21144.5|21132.5|21144.7|21132.7|21145.4|21133.4|21143.3|21131.3|0
1747929090000|2025-05-22 15:51:30|21145.8|21133.8|21144.7|21132.7|21145.8|21133.8|21144.7|21132.7|0
1747929100000|2025-05-22 15:51:40|21145.8|21133.8|21145.8|21133.8|21146.1|21134.1|21145.8|21133.8|0
1747929110000|2025-05-22 15:51:50|21146.1|21134.1|21143.6|21131.6|21146.1|21134.1|21143.6|21131.6|1
1747929120000|2025-05-22 15:52:00|21143.3|21131.3|21139.7|21127.7|21143.3|21131.3|21139.7|21127.7|0
1747929130000|2025-05-22 15:52:10|21139.9|21127.9|21143.6|21131.6|21143.6|21131.6|21139.9|21127.9|7
1747929140000|2025-05-22 15:52:20|21143.3|21131.3|21143.6|21131.6|21143.6|21131.6|21143.3|21131.3|0
1747929150000|2025-05-22 15:52:30|21142.4|21130.4|21142.5|21130.5|21142.5|21130.5|21142.4|21130.4|0
1747929160000|2025-05-22 15:52:40|21143.6|21131.6|21140|21128|21144.7|21132.7|21140|21128|1
1747929170000|2025-05-22 15:52:50|21139.9|21127.9|21139.9|21127.9|21140|21128|21139.9|21127.9|1
1747929180000|2025-05-22 15:53:00|21141.1|21129.1|21135.2|21123.2|21141.1|21129.1|21135.2|21123.2|18
1747929190000|2025-05-22 15:53:10|21135|21123|21133.9|21121.9|21135|21123|21133.9|21121.9|0
1747929200000|2025-05-22 15:53:20|21135.2|21123.2|21136.4|21124.4|21136.4|21124.4|21135.2|21123.2|0
1747929210000|2025-05-22 15:53:30|21137.5|21125.5|21136.4|21124.4|21137.5|21125.5|21136.4|21124.4|0
1747929220000|2025-05-22 15:53:40|21136.3|21124.3|21133.9|21121.9|21136.3|21124.3|21133.9|21121.9|0
1747929250000|2025-05-22 15:54:10|21133.8|21121.8|21132.7|21120.7|21133.8|21121.8|21132.7|21120.7|0
1747929260000|2025-05-22 15:54:20|21133.9|21121.9|21132.5|21120.5|21133.9|21121.9|21132.5|21120.5|0
1747929270000|2025-05-22 15:54:30|21132.9|21120.9|21135.4|21123.4|21135.4|21123.4|21132.7|21120.7|0
1747929280000|2025-05-22 15:54:40|21135.2|21123.2|21131.3|21119.3|21135.2|21123.2|21131.3|21119.3|1
1747929290000|2025-05-22 15:54:50|21130|21118|21128.9|21116.9|21131.4|21119.4|21128.9|21116.9|5
1747929300000|2025-05-22 15:55:00|21126.4|21114.4|21126.4|21114.4|21126.4|21114.4|21126.4|21114.4|0
1747929310000|2025-05-22 15:55:10|21128.9|21116.9|21127.5|21115.5|21128.9|21116.9|21127.5|21115.5|0
1747929320000|2025-05-22 15:55:20|21128.8|21116.8|21130|21118|21131.4|21119.4|21128.8|21116.8|1
1747929330000|2025-05-22 15:55:30|21130.2|21118.2|21131.4|21119.4|21131.4|21119.4|21130.2|21118.2|0
1747929340000|2025-05-22 15:55:40|21132.5|21120.5|21133.9|21121.9|21133.9|21121.9|21132.5|21120.5|0
1747929360000|2025-05-22 15:56:00|21134.1|21122.1|21133.9|21121.9|21136.4|21124.4|21133.9|21121.9|1
1747929370000|2025-05-22 15:56:10|21135.4|21123.4|21133.9|21121.9|21135.4|21123.4|21133.9|21121.9|0
1747929390000|2025-05-22 15:56:30|21131.8|21119.8|21131.8|21119.8|21131.8|21119.8|21130.3|21118.3|25
1747929400000|2025-05-22 15:56:40|21130.3|21118.3|21127.1|21115.1|21131.8|21119.8|21127.1|21115.1|5
1747929410000|2025-05-22 15:56:50|21126|21114|21126|21114|21126|21114|21126|21114|0
1747929420000|2025-05-22 15:57:00|21124.8|21112.8|21123.4|21111.4|21124.8|21112.8|21123.4|21111.4|6
1747929430000|2025-05-22 15:57:10|21122.3|21110.3|21123.2|21111.2|21123.2|21111.2|21122.1|21110.1|1
1747929440000|2025-05-22 15:57:20|21123.4|21111.4|21124.8|21112.8|21125.7|21113.7|21123.4|21111.4|0
1747929450000|2025-05-22 15:57:30|21124.6|21112.6|21125.9|21113.9|21125.9|21113.9|21124.6|21112.6|0
1747929460000|2025-05-22 15:57:40|21124.6|21112.6|21122.1|21110.1|21124.6|21112.6|21122.1|21110.1|0
1747929470000|2025-05-22 15:57:50|21123.4|21111.4|21123.2|21111.2|21123.4|21111.4|21122.1|21110.1|0
1747929480000|2025-05-22 15:58:00|21122.8|21110.8|21123.9|21111.9|21124.3|21112.3|21122.8|21110.8|7
1747929490000|2025-05-22 15:58:10|21124.3|21112.3|21124.1|21112.1|21124.3|21112.3|21123.9|21111.9|0
1747929500000|2025-05-22 15:58:20|21123.9|21111.9|21123.9|21111.9|21123.9|21111.9|21123.9|21111.9|0
1747929510000|2025-05-22 15:58:30|||||||||11
1747929520000|2025-05-22 15:58:40|21121.6|21109.6|21124.3|21112.3|21124.3|21112.3|21120.5|21108.5|5
1747929530000|2025-05-22 15:58:50|21121.4|21109.4|21120.5|21108.5|21121.4|21109.4|21120.3|21108.3|14
1747929540000|2025-05-22 15:59:00|21120.7|21108.7|21120.3|21108.3|21120.7|21108.7|21119.1|21107.1|3
1747929550000|2025-05-22 15:59:10|21120.5|21108.5|21119.3|21107.3|21121.8|21109.8|21119.3|21107.3|0
1747929560000|2025-05-22 15:59:20|21118.2|21106.2|21118|21106|21119.4|21107.4|21118|21106|10
1747929570000|2025-05-22 15:59:30|21119.3|21107.3|21123.9|21111.9|21123.9|21111.9|21119.3|21107.3|1
1747929580000|2025-05-22 15:59:40|21122.8|21110.8|21125.2|21113.2|21125.3|21113.3|21122.8|21110.8|0
1747929590000|2025-05-22 15:59:50|21125|21113|21125|21113|21125.2|21113.2|21123.9|21111.9|4
1747929600000|2025-05-22 16:00:00|21123.9|21111.9|21118|21106|21125.2|21113.2|21118|21106|4
1747929610000|2025-05-22 16:00:10|21116.4|21104.4|21114.1|21102.1|21116.4|21104.4|21114.1|21102.1|44
1747929620000|2025-05-22 16:00:20|21116.4|21104.4|21119.1|21107.1|21120.3|21108.3|21115.3|21103.3|6
1747929630000|2025-05-22 16:00:30|21118.2|21106.2|21119.1|21107.1|21120.3|21108.3|21117.8|21105.8|15
1747929640000|2025-05-22 16:00:40|21120.2|21108.2|21121.2|21109.2|21121.2|21109.2|21120.2|21108.2|0
1747929650000|2025-05-22 16:00:50|21118|21106|21117.5|21105.5|21118|21106|21117.5|21105.5|3
1747929660000|2025-05-22 16:01:00|21117.7|21105.7|21116.2|21104.2|21117.7|21105.7|21116.2|21104.2|0
1747929700000|2025-05-22 16:01:40|21115.1|21103.1|21116.2|21104.2|21116.2|21104.2|21115.1|21103.1|0
1747929730000|2025-05-22 16:02:10|21115.1|21103.1|21116.2|21104.2|21116.2|21104.2|21115.1|21103.1|0
1747929740000|2025-05-22 16:02:20|21117.3|21105.3|21125|21113|21125.1|21113.1|21117.3|21105.3|1
1747929750000|2025-05-22 16:02:30|21126.2|21114.2|21122.5|21110.5|21127.5|21115.5|21121.4|21109.4|0
1747929760000|2025-05-22 16:02:40|21121.4|21109.4|21120.3|21108.3|21121.4|21109.4|21120|21108|0
1747929770000|2025-05-22 16:02:50|21121.4|21109.4|21120.3|21108.3|21121.4|21109.4|21120.3|21108.3|2
1747929780000|2025-05-22 16:03:00|21121.4|21109.4|21120.3|21108.3|21121.4|21109.4|21120.3|21108.3|0
1747929790000|2025-05-22 16:03:10|21117.8|21105.8|21117.8|21105.8|21118.9|21106.9|21117.8|21105.8|0
1747929800000|2025-05-22 16:03:20|21118|21106|21119.1|21107.1|21119.1|21107.1|21118|21106|0
1747929820000|2025-05-22 16:03:40|21122.3|21110.3|21128.1|21116.1|21128.1|21116.1|21122.3|21110.3|23
1747929830000|2025-05-22 16:03:50|21129.2|21117.2|21129.4|21117.4|21129.4|21117.4|21126.7|21114.7|5
1747929840000|2025-05-22 16:04:00|21130.6|21118.6|21130.6|21118.6|21130.6|21118.6|21130.6|21118.6|1
1747929850000|2025-05-22 16:04:10|21130.5|21118.5|21126.9|21114.9|21130.5|21118.5|21126.7|21114.7|6
1747929860000|2025-05-22 16:04:20|21126.7|21114.7|21131.7|21119.7|21131.7|21119.7|21126.7|21114.7|0
1747929900000|2025-05-22 16:05:00|21131.9|21119.9|21131.7|21119.7|21131.9|21119.9|21131.7|21119.7|0
1747929930000|2025-05-22 16:05:30|21129.2|21117.2|21129.2|21117.2|21129.2|21117.2|21129.2|21117.2|0
1747929940000|2025-05-22 16:05:40|21129|21117|21126.7|21114.7|21129|21117|21126.7|21114.7|0
1747929950000|2025-05-22 16:05:50|21128.1|21116.1|21128.1|21116.1|21128.1|21116.1|21128.1|21116.1|0
1747929960000|2025-05-22 16:06:00|21128.5|21116.5|21131.7|21119.7|21131.7|21119.7|21128.5|21116.5|5
1747929970000|2025-05-22 16:06:10|21136.7|21124.7|21136.7|21124.7|21138.1|21126.1|21135.6|21123.6|0
1747929980000|2025-05-22 16:06:20|21138.1|21126.1|21137.8|21125.8|21138.1|21126.1|21137.8|21125.8|0
1747929990000|2025-05-22 16:06:30|21138.1|21126.1|21138.1|21126.1|21138.1|21126.1|21138.1|21126.1|0
1747930000000|2025-05-22 16:06:40|21139.2|21127.2|21139.2|21127.2|21139.2|21127.2|21139.2|21127.2|0
1747930010000|2025-05-22 16:06:50|21140.3|21128.3|21141|21129|21141|21129|21140.3|21128.3|5
1747930020000|2025-05-22 16:07:00|21140.8|21128.8|21138.5|21126.5|21140.8|21128.8|21138.5|21126.5|0
1747930030000|2025-05-22 16:07:10|21138.3|21126.3|21138.1|21126.1|21139.5|21127.5|21138.1|21126.1|1
1747930040000|2025-05-22 16:07:20|21136|21124|21137.2|21125.2|21137.2|21125.2|21136|21124|0
1747930050000|2025-05-22 16:07:30|21136.1|21124.1|21134.5|21122.5|21136.1|21124.1|21134.5|21122.5|2
1747930070000|2025-05-22 16:07:50|21133.5|21121.5|21133.5|21121.5|21133.5|21121.5|21133.5|21121.5|0
1747930090000|2025-05-22 16:08:10|21134.5|21122.5|21134.5|21122.5|21134.5|21122.5|21133.5|21121.5|0
1747930100000|2025-05-22 16:08:20|21137|21125|21139.4|21127.4|21139.4|21127.4|21137|21125|0
1747930110000|2025-05-22 16:08:30|21138.3|21126.3|21142.9|21130.9|21143.1|21131.1|21138.3|21126.3|1
1747930120000|2025-05-22 16:08:40|21144.2|21132.2|21143.1|21131.1|21144.2|21132.2|21143.1|21131.1|0
1747930130000|2025-05-22 16:08:50|21142.9|21130.9|21145.3|21133.3|21145.3|21133.3|21142.8|21130.8|0
1747930160000|2025-05-22 16:09:20|21145.4|21133.4|21146.5|21134.5|21146.5|21134.5|21145.3|21133.3|0
1747930170000|2025-05-22 16:09:30|21146.7|21134.7|21146.7|21134.7|21146.7|21134.7|21146.7|21134.7|2
1747930200000|2025-05-22 16:10:00|21145.4|21133.4|21146.7|21134.7|21146.7|21134.7|21145.4|21133.4|2
1747930220000|2025-05-22 16:10:20|21146.9|21134.9|21152.9|21140.9|21152.9|21140.9|21146.9|21134.9|6
1747930230000|2025-05-22 16:10:30|21163.5|21151.5|21162.4|21150.4|21163.5|21151.5|21161.3|21149.3|5
1747930240000|2025-05-22 16:10:40|21161.2|21149.2|21158.5|21146.5|21161.2|21149.2|21157.4|21145.4|14
1747930250000|2025-05-22 16:10:50|21158.7|21146.7|21156.3|21144.3|21158.8|21146.8|21156.2|21144.2|2
1747930260000|2025-05-22 16:11:00|21155.3|21143.3|21152.4|21140.4|21155.3|21143.3|21149.8|21137.8|5
1747930270000|2025-05-22 16:11:10|21153.5|21141.5|21152.4|21140.4|21153.5|21141.5|21152.4|21140.4|9
1747930280000|2025-05-22 16:11:20|21152.6|21140.6|21153.7|21141.7|21153.7|21141.7|21152.6|21140.6|2
1747930290000|2025-05-22 16:11:30|21153.5|21141.5|21153.5|21141.5|21153.7|21141.7|21153.5|21141.5|0
1747930300000|2025-05-22 16:11:40|21152.4|21140.4|21152.4|21140.4|21152.4|21140.4|21152.4|21140.4|0
1747930320000|2025-05-22 16:12:00|21152.2|21140.2|21152.2|21140.2|21152.2|21140.2|21152.2|21140.2|0
1747930330000|2025-05-22 16:12:10|21152.4|21140.4|21152.6|21140.6|21152.6|21140.6|21152.4|21140.4|2
1747930350000|2025-05-22 16:12:30|21153.7|21141.7|21159.9|21147.9|21161|21149|21153.7|21141.7|14
1747930370000|2025-05-22 16:12:50|21161|21149|21162.4|21150.4|21163.5|21151.5|21161|21149|0
1747930380000|2025-05-22 16:13:00|21163.5|21151.5|21163.5|21151.5|21163.5|21151.5|21162.4|21150.4|0
1747930420000|2025-05-22 16:13:40|21163.3|21151.3|21163.5|21151.5|21163.5|21151.5|21163.3|21151.3|0
1747930430000|2025-05-22 16:13:50|21161|21149|21159.9|21147.9|21161|21149|21159.9|21147.9|0
1747930440000|2025-05-22 16:14:00|21161|21149|21162.2|21150.2|21162.2|21150.2|21161|21149|0
1747930450000|2025-05-22 16:14:10|21162.4|21150.4|21162.2|21150.2|21163.5|21151.5|21162.2|21150.2|0
1747930460000|2025-05-22 16:14:20|21161.9|21149.9|21158.7|21146.7|21163.5|21151.5|21158.7|21146.7|4
1747930470000|2025-05-22 16:14:30|21159.7|21147.7|21159.9|21147.9|21159.9|21147.9|21158.7|21146.7|0
1747930480000|2025-05-22 16:14:40|21159.7|21147.7|21158.7|21146.7|21159.7|21147.7|21158.7|21146.7|0
1747930490000|2025-05-22 16:14:50|21159.9|21147.9|21156|21144|21159.9|21147.9|21156|21144|1
1747930500000|2025-05-22 16:15:00|21154.6|21142.6|21153.5|21141.5|21156|21144|21153.5|21141.5|1
1747930510000|2025-05-22 16:15:10|||||||||1
1747930520000|2025-05-22 16:15:20|21153.7|21141.7|21153.5|21141.5|21153.7|21141.7|21153.5|21141.5|0
1747930530000|2025-05-22 16:15:30|21153.6|21141.6|21153.5|21141.5|21153.6|21141.6|21153.5|21141.5|0
1747930550000|2025-05-22 16:15:50|21152.4|21140.4|21152.4|21140.4|21153.5|21141.5|21152.4|21140.4|14
1747930560000|2025-05-22 16:16:00|21153.5|21141.5|21156|21144|21156|21144|21153.5|21141.5|0
1747930590000|2025-05-22 16:16:30|21154.7|21142.7|21154.7|21142.7|21154.7|21142.7|21154.7|21142.7|1
1747930600000|2025-05-22 16:16:40|21154.9|21142.9|21149.7|21137.7|21154.9|21142.9|21148.8|21136.8|6
1747930610000|2025-05-22 16:16:50|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|1
1747930620000|2025-05-22 16:17:00|21148.5|21136.5|21156|21144|21156|21144|21148.5|21136.5|6
1747930630000|2025-05-22 16:17:10|||||||||1
1747930640000|2025-05-22 16:17:20|21158.5|21146.5|21158.5|21146.5|21158.5|21146.5|21158.5|21146.5|0
1747930650000|2025-05-22 16:17:30|21158.3|21146.3|21158.5|21146.5|21158.5|21146.5|21157.2|21145.2|0
1747930660000|2025-05-22 16:17:40|21158.3|21146.3|21156|21144|21158.5|21146.5|21153.5|21141.5|0
1747930670000|2025-05-22 16:17:50|21158.5|21146.5|21157|21145|21158.5|21146.5|21157|21145|0
1747930680000|2025-05-22 16:18:00|21157.2|21145.2|21154.5|21142.5|21157.2|21145.2|21153.5|21141.5|0
1747930690000|2025-05-22 16:18:10|21153.5|21141.5|21154.9|21142.9|21154.9|21142.9|21153.5|21141.5|9
1747930700000|2025-05-22 16:18:20|21154.7|21142.7|21154.9|21142.9|21154.9|21142.9|21153.6|21141.6|2
1747930710000|2025-05-22 16:18:30|21153.6|21141.6|21154.9|21142.9|21154.9|21142.9|21153.6|21141.6|1
1747930720000|2025-05-22 16:18:40|21155.1|21143.1|21157.4|21145.4|21157.4|21145.4|21154.9|21142.9|0
1747930730000|2025-05-22 16:18:50|21158.6|21146.6|21158.5|21146.5|21158.6|21146.6|21157.4|21145.4|1
1747930770000|2025-05-22 16:19:30|21159.7|21147.7|21159.5|21147.5|21159.7|21147.7|21159.5|21147.5|0
1747930780000|2025-05-22 16:19:40|21160.8|21148.8|21162.2|21150.2|21163.1|21151.1|21160.8|21148.8|0
1747930790000|2025-05-22 16:19:50|21162|21150|21162|21150|21162.2|21150.2|21161|21149|3
1747930800000|2025-05-22 16:20:00|21161|21149|21160.6|21148.6|21162|21150|21160.6|21148.6|0
1747930810000|2025-05-22 16:20:10|21160.8|21148.8|21153.6|21141.6|21160.8|21148.8|21153.6|21141.6|0
1747930820000|2025-05-22 16:20:20|21153.8|21141.8|21153.6|21141.6|21154.9|21142.9|21153.6|21141.6|0
1747930830000|2025-05-22 16:20:30|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|21153.6|21141.6|0
1747930840000|2025-05-22 16:20:40|21155.9|21143.9|21154.9|21142.9|21155.9|21143.9|21154.7|21142.7|0
1747930850000|2025-05-22 16:20:50|21157.4|21145.4|21157|21145|21157.4|21145.4|21157|21145|0
1747930860000|2025-05-22 16:21:00|21155.9|21143.9|21158.4|21146.4|21158.4|21146.4|21153.6|21141.6|0
1747930870000|2025-05-22 16:21:10|21158.6|21146.6|21159.9|21147.9|21160.6|21148.6|21158.6|21146.6|1
1747930880000|2025-05-22 16:21:20|21160.9|21148.9|21160.9|21148.9|21160.9|21148.9|21160.9|21148.9|0
1747930890000|2025-05-22 16:21:30|21162|21150|21162.4|21150.4|21162.4|21150.4|21162|21150|6
1747930900000|2025-05-22 16:21:40|21162.2|21150.2|21162.4|21150.4|21162.4|21150.4|21161.1|21149.1|0
1747930910000|2025-05-22 16:21:50|21161.1|21149.1|21152.7|21140.7|21162.2|21150.2|21152.7|21140.7|5
1747930920000|2025-05-22 16:22:00|21153.8|21141.8|21153.8|21141.8|21153.8|21141.8|21152.7|21140.7|5
1747930930000|2025-05-22 16:22:10|21152.7|21140.7|21152.9|21140.9|21153.8|21141.8|21152.7|21140.7|9
1747930940000|2025-05-22 16:22:20|21152.7|21140.7|21151.6|21139.6|21152.7|21140.7|21151.6|21139.6|0
1747930950000|2025-05-22 16:22:30|21146.3|21134.3|21144.1|21132.1|21146.3|21134.3|21142.7|21130.7|7
1747930970000|2025-05-22 16:22:50|21142.9|21130.9|21141.4|21129.4|21142.9|21130.9|21140.2|21128.2|2
1747930980000|2025-05-22 16:23:00|21142.9|21130.9|21142.9|21130.9|21142.9|21130.9|21142.5|21130.5|0
1747930990000|2025-05-22 16:23:10|21142.7|21130.7|21142.9|21130.9|21142.9|21130.9|21142.7|21130.7|1
1747931000000|2025-05-22 16:23:20|21143.9|21131.9|21142.7|21130.7|21143.9|21131.9|21142.7|21130.7|0
1747931010000|2025-05-22 16:23:30|21142.9|21130.9|21141.4|21129.4|21142.9|21130.9|21141.4|21129.4|0
1747931020000|2025-05-22 16:23:40|21138.9|21126.9|21139.1|21127.1|21139.1|21127.1|21138.9|21126.9|0
1747931030000|2025-05-22 16:23:50|21136.8|21124.8|21131.6|21119.6|21136.8|21124.8|21131.6|21119.6|1
1747931040000|2025-05-22 16:24:00|21131.4|21119.4|21130.4|21118.4|21131.4|21119.4|21126.6|21114.6|0
1747931050000|2025-05-22 16:24:10|21131.4|21119.4|21132.9|21120.9|21133.9|21121.9|21131.4|21119.4|0
1747931060000|2025-05-22 16:24:20|21132.7|21120.7|21131.6|21119.6|21132.9|21120.9|21131.6|21119.6|0
1747931070000|2025-05-22 16:24:30|21130.4|21118.4|21129.3|21117.3|21131.6|21119.6|21129.3|21117.3|0
1747931080000|2025-05-22 16:24:40|21129.1|21117.1|21129.4|21117.4|21129.4|21117.4|21129.1|21117.1|12
1747931090000|2025-05-22 16:24:50|21129.3|21117.3|21118.4|21106.4|21129.3|21117.3|21115.9|21103.9|1
1747931100000|2025-05-22 16:25:00|21119.4|21107.4|21121.9|21109.9|21123|21111|21119.4|21107.4|0
1747931110000|2025-05-22 16:25:10|21121.8|21109.8|21121.6|21109.6|21121.9|21109.9|21121.6|21109.6|0
1747931120000|2025-05-22 16:25:20|21121.8|21109.8|21124.3|21112.3|21124.4|21112.4|21118|21106|1
1747931130000|2025-05-22 16:25:30|21123.2|21111.2|21124.3|21112.3|21124.3|21112.3|21123|21111|0
1747931140000|2025-05-22 16:25:40|21124.4|21112.4|21124.4|21112.4|21124.4|21112.4|21124.1|21112.1|0
1747931150000|2025-05-22 16:25:50|21124.6|21112.6|21122.3|21110.3|21124.6|21112.6|21122.1|21110.1|3
1747931160000|2025-05-22 16:26:00|21121.2|21109.2|21121.2|21109.2|21124.9|21112.9|21121|21109|2
1747931170000|2025-05-22 16:26:10|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|0
1747931180000|2025-05-22 16:26:20|21121.2|21109.2|21121.2|21109.2|21121.2|21109.2|21121.2|21109.2|8
1747931190000|2025-05-22 16:26:30|21122.3|21110.3|21121.2|21109.2|21123.7|21111.7|21121.2|21109.2|1
1747931200000|2025-05-22 16:26:40|21121|21109|21123.5|21111.5|21123.5|21111.5|21121|21109|0
1747931210000|2025-05-22 16:26:50|21123.7|21111.7|21127.3|21115.3|21127.3|21115.3|21123.7|21111.7|0
1747931220000|2025-05-22 16:27:00|21127.1|21115.1|21125.8|21113.8|21127.1|21115.1|21125.7|21113.7|0
1747931230000|2025-05-22 16:27:10|21126.9|21114.9|21126.9|21114.9|21126.9|21114.9|21126.9|21114.9|0
1747931240000|2025-05-22 16:27:20|21125.8|21113.8|21124.6|21112.6|21125.8|21113.8|21124.6|21112.6|0
1747931250000|2025-05-22 16:27:30|21125.7|21113.7|21125.8|21113.8|21125.8|21113.8|21124.4|21112.4|0
1747931260000|2025-05-22 16:27:40|21125.7|21113.7|21122.1|21110.1|21126.9|21114.9|21122.1|21110.1|0
1747931270000|2025-05-22 16:27:50|21123.3|21111.3|21122.1|21110.1|21123.3|21111.3|21122.1|21110.1|0
1747931280000|2025-05-22 16:28:00|21124.4|21112.4|21125.8|21113.8|21125.8|21113.8|21124.4|21112.4|0
1747931290000|2025-05-22 16:28:10|21126.9|21114.9|21120.2|21108.2|21128.3|21116.3|21120.2|21108.2|5
1747931300000|2025-05-22 16:28:20|21121.2|21109.2|21122.7|21110.7|21122.7|21110.7|21120.3|21108.3|0
1747931310000|2025-05-22 16:28:30|21122.8|21110.8|21123.9|21111.9|21123.9|21111.9|21122.8|21110.8|0
1747931320000|2025-05-22 16:28:40|21123.7|21111.7|21121.6|21109.6|21123.7|21111.7|21121.6|21109.6|0
1747931330000|2025-05-22 16:28:50|21122.7|21110.7|21121.6|21109.6|21122.7|21110.7|21121.6|21109.6|0
1747931350000|2025-05-22 16:29:10|21122.7|21110.7|21122.7|21110.7|21122.7|21110.7|21122.7|21110.7|2
1747931360000|2025-05-22 16:29:20|21121.6|21109.6|21122.7|21110.7|21122.8|21110.8|21120.5|21108.5|0
1747931370000|2025-05-22 16:29:30|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|0
1747931380000|2025-05-22 16:29:40|21120.5|21108.5|21120.2|21108.2|21121.6|21109.6|21120.2|21108.2|1
1747931390000|2025-05-22 16:29:50|21120.3|21108.3|21123.9|21111.9|21123.9|21111.9|21120.3|21108.3|1
1747931400000|2025-05-22 16:30:00|21126.1|21114.1|21126.1|21114.1|21126.1|21114.1|21126.1|21114.1|8
1747931440000|2025-05-22 16:30:40|21127.1|21115.1|21128.6|21116.6|21128.6|21116.6|21127.1|21115.1|5
1747931450000|2025-05-22 16:30:50|21126.2|21114.2|21126.2|21114.2|21126.2|21114.2|21125.9|21113.9|23
1747931460000|2025-05-22 16:31:00|21125.9|21113.9|21123.7|21111.7|21126.2|21114.2|21123.7|21111.7|1
1747931470000|2025-05-22 16:31:10|21127.6|21115.6|21126.2|21114.2|21128.7|21116.7|21126.2|21114.2|10
1747931480000|2025-05-22 16:31:20|21125|21113|21122.6|21110.6|21125|21113|21122.6|21110.6|0
1747931490000|2025-05-22 16:31:30|21121.4|21109.4|21121.2|21109.2|21123.7|21111.7|21121.2|21109.2|0
1747931500000|2025-05-22 16:31:40|21121.6|21109.6|21123.7|21111.7|21123.7|21111.7|21121.4|21109.4|0
1747931510000|2025-05-22 16:31:50|21123.6|21111.6|21123.6|21111.6|21123.7|21111.7|21123.4|21111.4|0
1747931520000|2025-05-22 16:32:00|21122.5|21110.5|21121.2|21109.2|21122.5|21110.5|21121.2|21109.2|0
1747931530000|2025-05-22 16:32:10|21122.5|21110.5|21123.9|21111.9|21125|21113|21121.2|21109.2|11
1747931540000|2025-05-22 16:32:20|21125|21113|21123.7|21111.7|21125|21113|21123.7|21111.7|0
1747931550000|2025-05-22 16:32:30|21124.8|21112.8|21126.1|21114.1|21126.1|21114.1|21123.7|21111.7|4
1747931560000|2025-05-22 16:32:40|21126|21114|21126|21114|21126|21114|21126|21114|0
1747931580000|2025-05-22 16:33:00|21126.2|21114.2|21127.6|21115.6|21127.6|21115.6|21125.1|21113.1|3
1747931590000|2025-05-22 16:33:10|21128.7|21116.7|21128.7|21116.7|21128.7|21116.7|21128.7|21116.7|0
1747931600000|2025-05-22 16:33:20|21128.9|21116.9|21128.9|21116.9|21128.9|21116.9|21128.9|21116.9|0
1747931610000|2025-05-22 16:33:30|21130|21118|21128.9|21116.9|21130|21118|21128.9|21116.9|0
1747931620000|2025-05-22 16:33:40|21130|21118|21128.9|21116.9|21130|21118|21128.9|21116.9|0
1747931630000|2025-05-22 16:33:50|21128.7|21116.7|21128.9|21116.9|21128.9|21116.9|21128.7|21116.7|0
1747931640000|2025-05-22 16:34:00|21131|21119|21131|21119|21131|21119|21131|21119|2
1747931650000|2025-05-22 16:34:10|21131.4|21119.4|21135|21123|21135|21123|21131.4|21119.4|8
1747931660000|2025-05-22 16:34:20|21137.3|21125.3|21135.1|21123.1|21137.3|21125.3|21133.9|21121.9|2
1747931670000|2025-05-22 16:34:30|21133.9|21121.9|21131.4|21119.4|21133.9|21121.9|21131.4|21119.4|3
1747931680000|2025-05-22 16:34:40|21128.9|21116.9|21126.2|21114.2|21128.9|21116.9|21125.1|21113.1|3
1747931690000|2025-05-22 16:34:50|21126.4|21114.4|21126.4|21114.4|21126.4|21114.4|21126.4|21114.4|0
1747931700000|2025-05-22 16:35:00|21126.5|21114.5|21130.1|21118.1|21130.1|21118.1|21126.5|21114.5|0
1747931710000|2025-05-22 16:35:10|21132.6|21120.6|21132.6|21120.6|21132.6|21120.6|21132.6|21120.6|0
1747931720000|2025-05-22 16:35:20|21133.7|21121.7|21133.7|21121.7|21133.7|21121.7|21133.7|21121.7|0
1747931740000|2025-05-22 16:35:40|21134.8|21122.8|21136.2|21124.2|21138.5|21126.5|21134.8|21122.8|1
1747931750000|2025-05-22 16:35:50|21133.7|21121.7|21133.7|21121.7|21134.8|21122.8|21133.7|21121.7|0
1747931760000|2025-05-22 16:36:00|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|5
1747931790000|2025-05-22 16:36:30|21136.4|21124.4|21136.4|21124.4|21136.4|21124.4|21136.4|21124.4|0
1747931810000|2025-05-22 16:36:50|21136.5|21124.5|21147.6|21135.6|21147.8|21135.8|21136.5|21124.5|12
1747931820000|2025-05-22 16:37:00|21148.7|21136.7|21144|21132|21148.7|21136.7|21143.9|21131.9|2
1747931830000|2025-05-22 16:37:10|21146.2|21134.2|21141.4|21129.4|21146.4|21134.4|21141.4|21129.4|1
1747931840000|2025-05-22 16:37:20|21141.2|21129.2|21137.8|21125.8|21141.2|21129.2|21135.5|21123.5|2
1747931850000|2025-05-22 16:37:30|21137.9|21125.9|21139|21127|21139|21127|21137.9|21125.9|0
1747931860000|2025-05-22 16:37:40|21139.2|21127.2|21139.2|21127.2|21139.2|21127.2|21139.2|21127.2|1
1747931870000|2025-05-22 16:37:50|21140.3|21128.3|21145.1|21133.1|21145.1|21133.1|21140.3|21128.3|1
1747931880000|2025-05-22 16:38:00|21144|21132|21146.2|21134.2|21146.2|21134.2|21144|21132|2
1747931890000|2025-05-22 16:38:10|21144|21132|21145.1|21133.1|21145.1|21133.1|21144|21132|4
1747931900000|2025-05-22 16:38:20|21144|21132|21145.1|21133.1|21145.1|21133.1|21144|21132|0
1747931920000|2025-05-22 16:38:40|21144|21132|21144|21132|21144|21132|21144|21132|0
1747931930000|2025-05-22 16:38:50|21146.2|21134.2|21147.8|21135.8|21149.2|21137.2|21146.2|21134.2|16
1747931940000|2025-05-22 16:39:00|21148.9|21136.9|21146.4|21134.4|21148.9|21136.9|21143.7|21131.7|3
1747931950000|2025-05-22 16:39:10|21145.1|21133.1|21142.9|21130.9|21145.1|21133.1|21142.6|21130.6|3
1747931960000|2025-05-22 16:39:20|21143.9|21131.9|21142.6|21130.6|21144|21132|21142.6|21130.6|0
1747931970000|2025-05-22 16:39:30|21142.9|21130.9|21141.5|21129.5|21144|21132|21141.5|21129.5|0
1747931980000|2025-05-22 16:39:40|21140.1|21128.1|21140.3|21128.3|21140.4|21128.4|21139|21127|4
1747931990000|2025-05-22 16:39:50|21141|21129|21139|21127|21142.6|21130.6|21137.9|21125.9|1
1747932000000|2025-05-22 16:40:00|21137.9|21125.9|21134|21122|21139|21127|21134|21122|2
1747932010000|2025-05-22 16:40:10|21131.9|21119.9|21132.9|21120.9|21132.9|21120.9|21131.7|21119.7|0
1747932020000|2025-05-22 16:40:20|21131.7|21119.7|21131.7|21119.7|21131.7|21119.7|21131.7|21119.7|0
1747932030000|2025-05-22 16:40:30|21132.9|21120.9|21132.9|21120.9|21133.1|21121.1|21131.9|21119.9|2
1747932040000|2025-05-22 16:40:40|21128.3|21116.3|21128.3|21116.3|21130.8|21118.8|21128.3|21116.3|4
1747932050000|2025-05-22 16:40:50|21129.5|21117.5|21129.3|21117.3|21129.5|21117.5|21129.3|21117.3|1
1747932060000|2025-05-22 16:41:00|21128.3|21116.3|21131.8|21119.8|21131.8|21119.8|21128.3|21116.3|0
1747932070000|2025-05-22 16:41:10|21129.7|21117.7|21128.3|21116.3|21129.7|21117.7|21128.3|21116.3|0
1747932080000|2025-05-22 16:41:20|21130.8|21118.8|21128.3|21116.3|21130.8|21118.8|21128.3|21116.3|0
1747932100000|2025-05-22 16:41:40|21129.3|21117.3|21130.8|21118.8|21130.8|21118.8|21129.3|21117.3|0
1747932110000|2025-05-22 16:41:50|21130.6|21118.6|21130.4|21118.4|21130.6|21118.6|21130.4|21118.4|0
1747932120000|2025-05-22 16:42:00|21130.8|21118.8|21129.3|21117.3|21130.8|21118.8|21129.3|21117.3|0
1747932130000|2025-05-22 16:42:10|21129.7|21117.7|21130.8|21118.8|21130.8|21118.8|21129.7|21117.7|0
1747932150000|2025-05-22 16:42:30|21131.8|21119.8|21133.1|21121.1|21136.5|21124.5|21131.8|21119.8|1
1747932160000|2025-05-22 16:42:40|21134.2|21122.2|21132.9|21120.9|21134.2|21122.2|21132.9|21120.9|0
1747932170000|2025-05-22 16:42:50|21133.1|21121.1|21133.1|21121.1|21134.3|21122.3|21133.1|21121.1|0
1747932180000|2025-05-22 16:43:00|21133.3|21121.3|21133.3|21121.3|21133.3|21121.3|21133.3|21121.3|0
1747932190000|2025-05-22 16:43:10|21134.3|21122.3|21135.4|21123.4|21135.4|21123.4|21133.3|21121.3|1
1747932200000|2025-05-22 16:43:20|21134.3|21122.3|21133.1|21121.1|21134.3|21122.3|21132.2|21120.2|0
1747932210000|2025-05-22 16:43:30|21134.2|21122.2|21134.3|21122.3|21134.3|21122.3|21134.2|21122.2|0
1747932220000|2025-05-22 16:43:40|21134.2|21122.2|21136.5|21124.5|21136.7|21124.7|21134.2|21122.2|2
1747932230000|2025-05-22 16:43:50|21135.6|21123.6|21136.7|21124.7|21136.7|21124.7|21135.6|21123.6|2
1747932240000|2025-05-22 16:44:00|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|21133.1|21121.1|0
1747932250000|2025-05-22 16:44:10|21134.3|21122.3|21134.3|21122.3|21134.3|21122.3|21134|21122|0
1747932260000|2025-05-22 16:44:20|21134.2|21122.2|21134.3|21122.3|21134.3|21122.3|21132.9|21120.9|1
1747932270000|2025-05-22 16:44:30|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|21134.3|21122.3|7
1747932290000|2025-05-22 16:44:50|21136.7|21124.7|21136.7|21124.7|21136.7|21124.7|21136.7|21124.7|0
1747932300000|2025-05-22 16:45:00|21135.4|21123.4|21135.6|21123.6|21136.7|21124.7|21135.4|21123.4|3
1747932310000|2025-05-22 16:45:10|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|0
1747932320000|2025-05-22 16:45:20|||||||||2
1747932330000|2025-05-22 16:45:30|21136.7|21124.7|21135.4|21123.4|21136.7|21124.7|21134.3|21122.3|2
1747932340000|2025-05-22 16:45:40|21134.3|21122.3|21138.8|21126.8|21138.8|21126.8|21134.2|21122.2|5
1747932350000|2025-05-22 16:45:50|||||||||3
1747932360000|2025-05-22 16:46:00|21137.7|21125.7|21134.1|21122.1|21137.7|21125.7|21134.1|21122.1|8
1747932370000|2025-05-22 16:46:10|21132|21120|21134.3|21122.3|21134.3|21122.3|21131.8|21119.8|2
1747932380000|2025-05-22 16:46:20|21132.9|21120.9|21133.2|21121.2|21133.2|21121.2|21132.9|21120.9|0
1747932390000|2025-05-22 16:46:30|21134.3|21122.3|21134.1|21122.1|21134.3|21122.3|21134.1|21122.1|0
1747932400000|2025-05-22 16:46:40|21134|21122|21135.2|21123.2|21136.5|21124.5|21134|21122|0
1747932410000|2025-05-22 16:46:50|21136.5|21124.5|21136.5|21124.5|21138.8|21126.8|21136.5|21124.5|0
1747932420000|2025-05-22 16:47:00|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|0
1747932440000|2025-05-22 16:47:20|21134|21122|21136.5|21124.5|21137.7|21125.7|21134|21122|3
1747932470000|2025-05-22 16:47:50|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|2
1747932480000|2025-05-22 16:48:00|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|21135.4|21123.4|2
1747932490000|2025-05-22 16:48:10|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|0
1747932500000|2025-05-22 16:48:20|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|1
1747932510000|2025-05-22 16:48:30|21135.4|21123.4|21135|21123|21135.4|21123.4|21135|21123|0
1747932520000|2025-05-22 16:48:40|21134.3|21122.3|21134|21122|21135.4|21123.4|21134|21122|1
1747932530000|2025-05-22 16:48:50|21136.5|21124.5|21135.4|21123.4|21136.5|21124.5|21135|21123|0
1747932540000|2025-05-22 16:49:00|21135.6|21123.6|21136.5|21124.5|21136.5|21124.5|21135|21123|3
1747932560000|2025-05-22 16:49:20|21136.6|21124.6|21135.4|21123.4|21136.6|21124.6|21134.1|21122.1|0
1747932570000|2025-05-22 16:49:30|21134.1|21122.1|21134.1|21122.1|21134.1|21122.1|21134.1|21122.1|0
1747932580000|2025-05-22 16:49:40|21134|21122|21134.1|21122.1|21134.1|21122.1|21133.8|21121.8|4
1747932590000|2025-05-22 16:49:50|21134|21122|21134|21122|21135.2|21123.2|21134|21122|1
1747932600000|2025-05-22 16:50:00|21135.2|21123.2|21134|21122|21135.2|21123.2|21134|21122|0
1747932610000|2025-05-22 16:50:10|21134.1|21122.1|21135.4|21123.4|21136.5|21124.5|21134.1|21122.1|0
1747932630000|2025-05-22 16:50:30|21134|21122|21134|21122|21135|21123|21134|21122|0
1747932640000|2025-05-22 16:50:40|21134.1|21122.1|21134.3|21122.3|21134.3|21122.3|21134|21122|5
1747932660000|2025-05-22 16:51:00|21134.1|21122.1|21134.1|21122.1|21134.1|21122.1|21134.1|21122.1|0
1747932670000|2025-05-22 16:51:10|21135.4|21123.4|21135.4|21123.4|21136.5|21124.5|21135.4|21123.4|1
1747932680000|2025-05-22 16:51:20|21134.3|21122.3|21134.3|21122.3|21134.3|21122.3|21134.3|21122.3|0
1747932710000|2025-05-22 16:51:50|21134.1|21122.1|21129.3|21117.3|21134.3|21122.3|21129.3|21117.3|2
1747932730000|2025-05-22 16:52:10|21129.5|21117.5|21129.3|21117.3|21129.5|21117.5|21129.1|21117.1|3
1747932740000|2025-05-22 16:52:20|21132.9|21120.9|21134.1|21122.1|21134.1|21122.1|21132.9|21120.9|5
1747932750000|2025-05-22 16:52:30|21134.3|21122.3|21134.1|21122.1|21134.3|21122.3|21134.1|21122.1|2
1747932760000|2025-05-22 16:52:40|21133|21121|21134.1|21122.1|21134.3|21122.3|21131.9|21119.9|0
1747932780000|2025-05-22 16:53:00|21134.4|21122.4|21134.3|21122.3|21136.6|21124.6|21134.3|21122.3|6
1747932790000|2025-05-22 16:53:10|21134.4|21122.4|21135.5|21123.5|21135.5|21123.5|21134.4|21122.4|5
1747932810000|2025-05-22 16:53:30|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|0
1747932850000|2025-05-22 16:54:10|21136.3|21124.3|21136.4|21124.4|21136.4|21124.4|21135.5|21123.5|6
1747932860000|2025-05-22 16:54:20|21138.8|21126.8|21136.4|21124.4|21138.8|21126.8|21136.4|21124.4|2
1747932870000|2025-05-22 16:54:30|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|1
1747932880000|2025-05-22 16:54:40|21138.8|21126.8|21138.8|21126.8|21138.8|21126.8|21138.8|21126.8|13
1747932890000|2025-05-22 16:54:50|21140.9|21128.9|21140.9|21128.9|21140.9|21128.9|21140.9|21128.9|12
1747932900000|2025-05-22 16:55:00|21143.8|21131.8|21145|21133|21145|21133|21143.8|21131.8|11
1747932910000|2025-05-22 16:55:10|21143.9|21131.9|21141.8|21129.8|21143.9|21131.9|21141.8|21129.8|3
1747932920000|2025-05-22 16:55:20|21140.7|21128.7|21140.7|21128.7|21141.8|21129.8|21140.7|21128.7|9
1747932930000|2025-05-22 16:55:30|21140.5|21128.5|21139.4|21127.4|21140.5|21128.5|21139.4|21127.4|7
1747932940000|2025-05-22 16:55:40|21139.3|21127.3|21139.3|21127.3|21139.3|21127.3|21139.3|21127.3|1
1747932960000|2025-05-22 16:56:00|||||||||1
1747932970000|2025-05-22 16:56:10|21139.1|21127.1|21137.8|21125.8|21139.1|21127.1|21136.8|21124.8|0
1747932980000|2025-05-22 16:56:20|21136.8|21124.8|21137.8|21125.8|21137.8|21125.8|21136.8|21124.8|0
1747932990000|2025-05-22 16:56:30|21136.8|21124.8|21133.2|21121.2|21139.3|21127.3|21131.8|21119.8|7
1747933010000|2025-05-22 16:56:50|21131.9|21119.9|21131.8|21119.8|21131.9|21119.9|21130.5|21118.5|1
1747933020000|2025-05-22 16:57:00|21130.7|21118.7|21129.4|21117.4|21130.7|21118.7|21129.4|21117.4|0
1747933030000|2025-05-22 16:57:10|21128.2|21116.2|21128.2|21116.2|21128.2|21116.2|21128.2|21116.2|1
1747933040000|2025-05-22 16:57:20|21130.7|21118.7|21130.7|21118.7|21130.7|21118.7|21130.7|21118.7|0
1747933050000|2025-05-22 16:57:30|21130.5|21118.5|21128.2|21116.2|21130.5|21118.5|21128.2|21116.2|0
1747933070000|2025-05-22 16:57:50|21127.1|21115.1|21127.1|21115.1|21128.2|21116.2|21127.1|21115.1|0
1747933080000|2025-05-22 16:58:00|21128.2|21116.2|21126.9|21114.9|21128.2|21116.2|21126.9|21114.9|0
1747933120000|2025-05-22 16:58:40|21124.4|21112.4|21123.2|21111.2|21124.6|21112.6|21123.2|21111.2|6
1747933130000|2025-05-22 16:58:50|21123.3|21111.3|21122.1|21110.1|21124.6|21112.6|21122.1|21110.1|0
1747933140000|2025-05-22 16:59:00|21121.9|21109.9|21119.6|21107.6|21121.9|21109.9|21118.5|21106.5|1
1747933150000|2025-05-22 16:59:10|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|0
1747933160000|2025-05-22 16:59:20|21119.9|21107.9|21121|21109|21121|21109|21119.9|21107.9|0
1747933170000|2025-05-22 16:59:30|21119.7|21107.7|21121|21109|21121|21109|21119.7|21107.7|0
1747933180000|2025-05-22 16:59:40|21122.1|21110.1|21119.7|21107.7|21122.1|21110.1|21119.7|21107.7|0
1747933190000|2025-05-22 16:59:50|21118.5|21106.5|21116.9|21104.9|21119.4|21107.4|21116.9|21104.9|6
1747933200000|2025-05-22 17:00:00|21115.8|21103.8|21114.4|21102.4|21116.9|21104.9|21114.4|21102.4|4
1747933220000|2025-05-22 17:00:20|21115.5|21103.5|21116|21104|21116|21104|21115.5|21103.5|3
1747933230000|2025-05-22 17:00:30|21117.1|21105.1|21116|21104|21117.1|21105.1|21116|21104|0
1747933240000|2025-05-22 17:00:40|21118.5|21106.5|21118.5|21106.5|21118.5|21106.5|21117.1|21105.1|2
1747933250000|2025-05-22 17:00:50|21117.2|21105.2|21117.1|21105.1|21117.2|21105.2|21117.1|21105.1|0
1747933260000|2025-05-22 17:01:00|21117.2|21105.2|21117.1|21105.1|21117.2|21105.2|21117.1|21105.1|0
1747933290000|2025-05-22 17:01:30|21117.2|21105.2|21119.6|21107.6|21119.6|21107.6|21117.2|21105.2|4
1747933300000|2025-05-22 17:01:40|21119.7|21107.7|21121|21109|21121|21109|21119.6|21107.6|0
1747933310000|2025-05-22 17:01:50|21122.1|21110.1|21123.5|21111.5|21123.5|21111.5|21122.1|21110.1|2
1747933320000|2025-05-22 17:02:00|21123.1|21111.1|21124.6|21112.6|21124.6|21112.6|21122.1|21110.1|0
1747933340000|2025-05-22 17:02:20|21128.5|21116.5|21129.4|21117.4|21129.6|21117.6|21127.1|21115.1|0
1747933360000|2025-05-22 17:02:40|21127.1|21115.1|21132.1|21120.1|21132.1|21120.1|21127.1|21115.1|2
1747933370000|2025-05-22 17:02:50|21129.6|21117.6|21129.6|21117.6|21129.6|21117.6|21128.5|21116.5|0
1747933380000|2025-05-22 17:03:00|21131|21119|21132.2|21120.2|21132.2|21120.2|21131|21119|2
1747933390000|2025-05-22 17:03:10|21132.1|21120.1|21133.3|21121.3|21133.3|21121.3|21132.1|21120.1|0
1747933460000|2025-05-22 17:04:20|21133.1|21121.1|21133.1|21121.1|21133.1|21121.1|21133.1|21121.1|1
1747933470000|2025-05-22 17:04:30|21132|21120|21133.1|21121.1|21134.4|21122.4|21132|21120|4
1747933500000|2025-05-22 17:05:00|21133.3|21121.3|21133.3|21121.3|21133.3|21121.3|21133.3|21121.3|0
1747933530000|2025-05-22 17:05:30|21134.4|21122.4|21134.4|21122.4|21134.4|21122.4|21134.4|21122.4|0
1747933540000|2025-05-22 17:05:40|21135.5|21123.5|21137|21125|21138.1|21126.1|21135.5|21123.5|5
1747933550000|2025-05-22 17:05:50|21135.6|21123.6|21133.1|21121.1|21135.6|21123.6|21133.1|21121.1|4
1747933560000|2025-05-22 17:06:00|21132|21120|21131.9|21119.9|21132|21120|21131.9|21119.9|0
1747933570000|2025-05-22 17:06:10|21133|21121|21133|21121|21133|21121|21133|21121|1
1747933580000|2025-05-22 17:06:20|21134|21122|21135.6|21123.6|21135.6|21123.6|21134|21122|2
1747933590000|2025-05-22 17:06:30|21136.9|21124.9|21138.1|21126.1|21138.1|21126.1|21136.7|21124.7|0
1747933600000|2025-05-22 17:06:40|21139.2|21127.2|21139.2|21127.2|21139.2|21127.2|21139.2|21127.2|0
1747933610000|2025-05-22 17:06:50|21140.3|21128.3|21139.2|21127.2|21140.3|21128.3|21139.2|21127.2|0
1747933630000|2025-05-22 17:07:10|21138.1|21126.1|21139.4|21127.4|21139.4|21127.4|21138.1|21126.1|0
1747933640000|2025-05-22 17:07:20|21140.4|21128.4|21139.4|21127.4|21140.4|21128.4|21139.4|21127.4|1
1747933650000|2025-05-22 17:07:30|||||||||1
1747933660000|2025-05-22 17:07:40|21139.5|21127.5|21144.2|21132.2|21144.2|21132.2|21139.5|21127.5|17
1747933670000|2025-05-22 17:07:50|21144.4|21132.4|21144.2|21132.2|21144.4|21132.4|21144.2|21132.2|0
1747933680000|2025-05-22 17:08:00|21142.9|21130.9|21143.1|21131.1|21143.1|21131.1|21142.9|21130.9|0
1747933690000|2025-05-22 17:08:10|21144.2|21132.2|21144.2|21132.2|21145.4|21133.4|21144.2|21132.2|3
1747933700000|2025-05-22 17:08:20|21146.4|21134.4|21144.4|21132.4|21146.7|21134.7|21144.4|21132.4|1
1747933710000|2025-05-22 17:08:30|21145.6|21133.6|21144.2|21132.2|21146.5|21134.5|21144|21132|13
1747933730000|2025-05-22 17:08:50|21145.3|21133.3|21146|21134|21146.7|21134.7|21145.3|21133.3|2
1747933740000|2025-05-22 17:09:00|21146.2|21134.2|21146|21134|21146.2|21134.2|21146|21134|1
1747933750000|2025-05-22 17:09:10|21145.8|21133.8|21145.8|21133.8|21145.8|21133.8|21145.8|21133.8|0
1747933760000|2025-05-22 17:09:20|21146|21134|21154.6|21142.6|21154.6|21142.6|21146|21134|8
1747933770000|2025-05-22 17:09:30|21154.4|21142.4|21154.2|21142.2|21156.9|21144.9|21153.2|21141.2|7
1747933790000|2025-05-22 17:09:50|21153.2|21141.2|21153.2|21141.2|21154.2|21142.2|21153.2|21141.2|5
1747933800000|2025-05-22 17:10:00|21148.3|21136.3|21148.3|21136.3|21148.3|21136.3|21148.3|21136.3|5
1747933810000|2025-05-22 17:10:10|21148.8|21136.8|21149.9|21137.9|21149.9|21137.9|21148.8|21136.8|1
1747933820000|2025-05-22 17:10:20|21149.8|21137.8|21159.6|21147.6|21159.6|21147.6|21149.8|21137.8|10
1747933830000|2025-05-22 17:10:30|21158.5|21146.5|21159.9|21147.9|21159.9|21147.9|21158.5|21146.5|2
1747933840000|2025-05-22 17:10:40|21162.1|21150.1|21162.1|21150.1|21162.1|21150.1|21161|21149|5
1747933850000|2025-05-22 17:10:50|21163.2|21151.2|21163.3|21151.3|21163.3|21151.3|21163.2|21151.2|1
1747933860000|2025-05-22 17:11:00|21162.2|21150.2|21159.6|21147.6|21162.2|21150.2|21159.6|21147.6|2
1747933870000|2025-05-22 17:11:10|21158.5|21146.5|21160.8|21148.8|21161|21149|21158.5|21146.5|1
1747933880000|2025-05-22 17:11:20|21160.7|21148.7|21160.7|21148.7|21160.7|21148.7|21160.7|21148.7|2
1747933890000|2025-05-22 17:11:30|21160.5|21148.5|21159.6|21147.6|21160.7|21148.7|21159.6|21147.6|1
1747933900000|2025-05-22 17:11:40|21160.7|21148.7|21159.6|21147.6|21160.7|21148.7|21159.6|21147.6|0
1747933910000|2025-05-22 17:11:50|21159.7|21147.7|21162.1|21150.1|21163.2|21151.2|21159.7|21147.7|2
1747933920000|2025-05-22 17:12:00|21163.2|21151.2|21163.3|21151.3|21163.3|21151.3|21163.2|21151.2|0
1747933930000|2025-05-22 17:12:10|21166.6|21154.6|21163|21151|21166.6|21154.6|21163|21151|4
1747933940000|2025-05-22 17:12:20|21163.2|21151.2|21168.7|21156.7|21168.7|21156.7|21163.2|21151.2|10
1747933950000|2025-05-22 17:12:30|21167.6|21155.6|21166.6|21154.6|21167.6|21155.6|21166.6|21154.6|0
1747933960000|2025-05-22 17:12:40|21167.6|21155.6|21163|21151|21167.6|21155.6|21163|21151|1
1747933970000|2025-05-22 17:12:50|21164.2|21152.2|21163|21151|21164.2|21152.2|21162.8|21150.8|0
1747933980000|2025-05-22 17:13:00|21162.8|21150.8|21160.6|21148.6|21162.8|21150.8|21160.6|21148.6|0
1747933990000|2025-05-22 17:13:10|21158.3|21146.3|21148.3|21136.3|21159.6|21147.6|21148.3|21136.3|4
1747934000000|2025-05-22 17:13:20|21147.2|21135.2|21147.2|21135.2|21147.2|21135.2|21147.2|21135.2|0
1747934010000|2025-05-22 17:13:30|21143.7|21131.7|21142.4|21130.4|21143.7|21131.7|21142.4|21130.4|8
1747934030000|2025-05-22 17:13:50|21142.6|21130.6|21142.4|21130.4|21143.6|21131.6|21142.4|21130.4|14
1747934040000|2025-05-22 17:14:00|21142.2|21130.2|21140.2|21128.2|21142.6|21130.6|21140.2|21128.2|4
1747934050000|2025-05-22 17:14:10|21135.2|21123.2|21136.5|21124.5|21136.5|21124.5|21134|21122|7
1747934060000|2025-05-22 17:14:20|21134|21122|21132.7|21120.7|21134|21122|21131.7|21119.7|3
1747934070000|2025-05-22 17:14:30|21132.6|21120.6|21135.2|21123.2|21135.2|21123.2|21132.4|21120.4|0
1747934080000|2025-05-22 17:14:40|21136.3|21124.3|21136.5|21124.5|21136.5|21124.5|21135.4|21123.4|0
1747934090000|2025-05-22 17:14:50|21136.3|21124.3|21133.8|21121.8|21136.3|21124.3|21133.8|21121.8|0
1747934100000|2025-05-22 17:15:00|21132.7|21120.7|21130.2|21118.2|21136.3|21124.3|21130.2|21118.2|4
1747934110000|2025-05-22 17:15:10|21131.3|21119.3|21131.3|21119.3|21131.3|21119.3|21129|21117|1
1747934120000|2025-05-22 17:15:20|21125.2|21113.2|21118.1|21106.1|21125.2|21113.2|21118.1|21106.1|9
1747934130000|2025-05-22 17:15:30|21122|21110|21120.9|21108.9|21123.2|21111.2|21120.9|21108.9|13
1747934140000|2025-05-22 17:15:40|21123.2|21111.2|21125.4|21113.4|21125.6|21113.6|21120.9|21108.9|1
1747934150000|2025-05-22 17:15:50|21125.6|21113.6|21121.8|21109.8|21125.6|21113.6|21121.8|21109.8|1
1747934160000|2025-05-22 17:16:00|21120.9|21108.9|21123.1|21111.1|21123.1|21111.1|21120.7|21108.7|4
1747934180000|2025-05-22 17:16:20|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|3
1747934190000|2025-05-22 17:16:30|||||||||1
1747934200000|2025-05-22 17:16:40|21122|21110|21119.6|21107.6|21122|21110|21119.6|21107.6|0
1747934210000|2025-05-22 17:16:50|21120.9|21108.9|21122|21110|21122|21110|21120.9|21108.9|1
1747934220000|2025-05-22 17:17:00|21122.1|21110.1|21123.2|21111.2|21124.5|21112.5|21122|21110|0
1747934230000|2025-05-22 17:17:10|21123.4|21111.4|21124.5|21112.5|21124.5|21112.5|21123.4|21111.4|0
1747934250000|2025-05-22 17:17:30|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|21118.1|21106.1|2
1747934260000|2025-05-22 17:17:40|21118.1|21106.1|21114.5|21102.5|21118.1|21106.1|21114.5|21102.5|4
1747934270000|2025-05-22 17:17:50|21112.5|21100.5|21117|21105|21118.2|21106.2|21112.5|21100.5|6
1747934280000|2025-05-22 17:18:00|21120.6|21108.6|21118.1|21106.1|21120.6|21108.6|21117|21105|2
1747934290000|2025-05-22 17:18:10|21119.1|21107.1|21110.7|21098.7|21119.5|21107.5|21110.5|21098.5|13
1747934300000|2025-05-22 17:18:20|21109.5|21097.5|21100.9|21088.9|21109.5|21097.5|21100.7|21088.7|3
1747934310000|2025-05-22 17:18:30|21101.8|21089.8|21100.5|21088.5|21105.5|21093.5|21100.5|21088.5|0
1747934320000|2025-05-22 17:18:40|21100.7|21088.7|21094.5|21082.5|21102|21090|21094.5|21082.5|3
1747934330000|2025-05-22 17:18:50|21098.4|21086.4|21097|21085|21098.4|21086.4|21093.4|21081.4|2
1747934340000|2025-05-22 17:19:00|21096.8|21084.8|21093.2|21081.2|21096.8|21084.8|21093.2|21081.2|1
1747934350000|2025-05-22 17:19:10|21092|21080|21094.3|21082.3|21094.5|21082.5|21090.9|21078.9|0
1747934360000|2025-05-22 17:19:20|21092.1|21080.1|21097.7|21085.7|21100.2|21088.2|21092.1|21080.1|4
1747934370000|2025-05-22 17:19:30|21097.5|21085.5|21095.9|21083.9|21098|21086|21094.5|21082.5|2
1747934380000|2025-05-22 17:19:40|21095.7|21083.7|21092.6|21080.6|21095.7|21083.7|21092.6|21080.6|8
1747934390000|2025-05-22 17:19:50|21093.7|21081.7|21096.2|21084.2|21096.2|21084.2|21093.7|21081.7|0
1747934400000|2025-05-22 17:20:00|21098.4|21086.4|21103.4|21091.4|21103.4|21091.4|21098.4|21086.4|4
1747934410000|2025-05-22 17:20:10|21102.1|21090.1|21104.5|21092.5|21104.5|21092.5|21102.1|21090.1|0
1747934420000|2025-05-22 17:20:20|21101|21089|21101|21089|21101.2|21089.2|21101|21089|0
1747934430000|2025-05-22 17:20:30|21101.2|21089.2|21102.3|21090.3|21102.3|21090.3|21101.2|21089.2|1
1747934440000|2025-05-22 17:20:40|21102.5|21090.5|21103.7|21091.7|21103.7|21091.7|21102.5|21090.5|1
1747934450000|2025-05-22 17:20:50|21104.8|21092.8|21112.6|21100.6|21112.6|21100.6|21104.8|21092.8|7
1747934460000|2025-05-22 17:21:00|21112.8|21100.8|21114|21102|21114|21102|21112.8|21100.8|2
1747934470000|2025-05-22 17:21:10|21112.6|21100.6|21113.9|21101.9|21113.9|21101.9|21111.5|21099.5|5
1747934480000|2025-05-22 17:21:20|21114|21102|21113.9|21101.9|21114|21102|21113.9|21101.9|0
1747934490000|2025-05-22 17:21:30|21115|21103|21109.8|21097.8|21116.2|21104.2|21109.8|21097.8|4
1747934500000|2025-05-22 17:21:40|21108.5|21096.5|21108.9|21096.9|21110.1|21098.1|21108.5|21096.5|0
1747934510000|2025-05-22 17:21:50|21116.7|21104.7|21114.4|21102.4|21116.7|21104.7|21114.4|21102.4|18
1747934520000|2025-05-22 17:22:00|21115.5|21103.5|21121.2|21109.2|21121.4|21109.4|21115.5|21103.5|0
1747934530000|2025-05-22 17:22:10|21122.5|21110.5|21122.6|21110.6|21123.7|21111.7|21118.9|21106.9|1
1747934540000|2025-05-22 17:22:20|21121.5|21109.5|21123.5|21111.5|21123.7|21111.7|21121.5|21109.5|0
1747934560000|2025-05-22 17:22:40|21122.6|21110.6|21122.6|21110.6|21122.6|21110.6|21122.6|21110.6|0
1747934570000|2025-05-22 17:22:50|21121.4|21109.4|21122.6|21110.6|21122.6|21110.6|21121.2|21109.2|0
1747934580000|2025-05-22 17:23:00|21122.8|21110.8|21126.2|21114.2|21126.5|21114.5|21122.8|21110.8|1
1747934590000|2025-05-22 17:23:10|21126.4|21114.4|21126.2|21114.2|21126.5|21114.5|21126.2|21114.2|0
1747934600000|2025-05-22 17:23:20|21126|21114|21125.1|21113.1|21126|21114|21124.9|21112.9|0
1747934610000|2025-05-22 17:23:30|21121.4|21109.4|21121.4|21109.4|21123.9|21111.9|21121.4|21109.4|5
1747934620000|2025-05-22 17:23:40|21121.5|21109.5|21122.6|21110.6|21122.6|21110.6|21121.5|21109.5|0
1747934630000|2025-05-22 17:23:50|21120.1|21108.1|21118.7|21106.7|21120.1|21108.1|21118.7|21106.7|1
1747934640000|2025-05-22 17:24:00|21118.9|21106.9|21123.7|21111.7|21123.7|21111.7|21118.9|21106.9|0
1747934650000|2025-05-22 17:24:10|21124|21112|21123.7|21111.7|21124|21112|21123.7|21111.7|0
1747934660000|2025-05-22 17:24:20|21123.9|21111.9|21125.1|21113.1|21125.1|21113.1|21123.9|21111.9|0
1747934670000|2025-05-22 17:24:30|21124|21112|21121.4|21109.4|21124|21112|21121.4|21109.4|1
1747934680000|2025-05-22 17:24:40|21122.4|21110.4|21120.1|21108.1|21122.6|21110.6|21120.1|21108.1|2
1747934690000|2025-05-22 17:24:50|21116.5|21104.5|21116.4|21104.4|21117.6|21105.6|21116.4|21104.4|3
1747934700000|2025-05-22 17:25:00|21116.5|21104.5|21116.2|21104.2|21116.5|21104.5|21116.2|21104.2|0
1747934710000|2025-05-22 17:25:10|21115.1|21103.1|21114|21102|21116.5|21104.5|21114|21102|4
1747934720000|2025-05-22 17:25:20|21112.8|21100.8|21112.6|21100.6|21112.8|21100.8|21112.6|21100.6|0
1747934730000|2025-05-22 17:25:30|21110.3|21098.3|21112.8|21100.8|21112.9|21100.9|21110.3|21098.3|1
1747934740000|2025-05-22 17:25:40|21112.6|21100.6|21107.9|21095.9|21112.9|21100.9|21107.8|21095.8|3
1747934750000|2025-05-22 17:25:50|21107.8|21095.8|21111.7|21099.7|21111.7|21099.7|21106.5|21094.5|11
1747934770000|2025-05-22 17:26:10|21112.8|21100.8|21114.2|21102.2|21116.5|21104.5|21112.8|21100.8|1
1747934780000|2025-05-22 17:26:20|21115.3|21103.3|21115.3|21103.3|21115.3|21103.3|21115.3|21103.3|0
1747934790000|2025-05-22 17:26:30|21114.2|21102.2|21116.9|21104.9|21116.9|21104.9|21114.2|21102.2|14
1747934800000|2025-05-22 17:26:40|21117.8|21105.8|21116.7|21104.7|21117.8|21105.8|21116.5|21104.5|0
1747934810000|2025-05-22 17:26:50|21116.5|21104.5|21116.5|21104.5|21116.7|21104.7|21116.5|21104.5|0
1747934820000|2025-05-22 17:27:00|21116.7|21104.7|21105.4|21093.4|21116.7|21104.7|21104.3|21092.3|18
1747934830000|2025-05-22 17:27:10|21104.3|21092.3|21104.3|21092.3|21106.7|21094.7|21104.3|21092.3|0
1747934840000|2025-05-22 17:27:20|21105.4|21093.4|21105.4|21093.4|21105.4|21093.4|21105.4|21093.4|0
1747934850000|2025-05-22 17:27:30|21104.3|21092.3|21106.8|21094.8|21106.8|21094.8|21104.3|21092.3|0
1747934860000|2025-05-22 17:27:40|21107.9|21095.9|21109.2|21097.2|21110.3|21098.3|21107.9|21095.9|0
1747934870000|2025-05-22 17:27:50|21110.3|21098.3|21112.8|21100.8|21112.8|21100.8|21110.3|21098.3|0
1747934880000|2025-05-22 17:28:00|21111.3|21099.3|21110.3|21098.3|21111.3|21099.3|21110.3|21098.3|0
1747934890000|2025-05-22 17:28:10|21112.8|21100.8|21106.8|21094.8|21112.8|21100.8|21106.8|21094.8|0
1747934900000|2025-05-22 17:28:20|21107.9|21095.9|21107.9|21095.9|21107.9|21095.9|21107.9|21095.9|0
1747934910000|2025-05-22 17:28:30|21106.8|21094.8|21106.8|21094.8|21106.8|21094.8|21106.8|21094.8|1
1747934930000|2025-05-22 17:28:50|21109|21097|21109.2|21097.2|21109.2|21097.2|21109|21097|0
1747934940000|2025-05-22 17:29:00|21109.3|21097.3|21106.8|21094.8|21109.3|21097.3|21106.8|21094.8|0
1747934950000|2025-05-22 17:29:10|21106.7|21094.7|21105.6|21093.6|21106.7|21094.7|21105.6|21093.6|0
1747934960000|2025-05-22 17:29:20|||||||||1
1747934970000|2025-05-22 17:29:30|21105.8|21093.8|21097|21085|21105.9|21093.9|21093.3|21081.3|16
1747934980000|2025-05-22 17:29:40|21096.8|21084.8|21098.2|21086.2|21099.3|21087.3|21095.8|21083.8|2
1747934990000|2025-05-22 17:29:50|21099.2|21087.2|21099.2|21087.2|21099.2|21087.2|21097.9|21085.9|1
1747935000000|2025-05-22 17:30:00|21100.2|21088.2|21100.4|21088.4|21101.7|21089.7|21098.1|21086.1|2
1747935010000|2025-05-22 17:30:10|21101.7|21089.7|21104.2|21092.2|21105.4|21093.4|21100.4|21088.4|0
1747935020000|2025-05-22 17:30:20|21102.9|21090.9|21101.7|21089.7|21102.9|21090.9|21101.7|21089.7|0
1747935030000|2025-05-22 17:30:30|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|21100.4|21088.4|1
1747935050000|2025-05-22 17:30:50|21104.2|21092.2|21102.9|21090.9|21104.2|21092.2|21102.9|21090.9|4
1747935060000|2025-05-22 17:31:00|21101.8|21089.8|21095.7|21083.7|21101.8|21089.8|21095.6|21083.6|40
1747935070000|2025-05-22 17:31:10|21096.8|21084.8|21096.7|21084.7|21096.8|21084.8|21095.4|21083.4|10
1747935080000|2025-05-22 17:31:20|21096.8|21084.8|21100.2|21088.2|21101.5|21089.5|21096.8|21084.8|1
1747935090000|2025-05-22 17:31:30|21099.2|21087.2|21097.9|21085.9|21099.2|21087.2|21097.6|21085.6|2
1747935100000|2025-05-22 17:31:40|21097.7|21085.7|21097.7|21085.7|21097.9|21085.9|21097.7|21085.7|0
1747935110000|2025-05-22 17:31:50|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|0
1747935120000|2025-05-22 17:32:00|21100.4|21088.4|21100.2|21088.2|21100.4|21088.4|21099.1|21087.1|0
1747935130000|2025-05-22 17:32:10|21100.4|21088.4|21097.9|21085.9|21100.4|21088.4|21097.9|21085.9|0
1747935140000|2025-05-22 17:32:20|21100.2|21088.2|21099.1|21087.1|21100.2|21088.2|21099.1|21087.1|0
1747935150000|2025-05-22 17:32:30|21099.3|21087.3|21089.5|21077.5|21099.3|21087.3|21089.5|21077.5|13
1747935160000|2025-05-22 17:32:40|21089.3|21077.3|21085.9|21073.9|21089.3|21077.3|21085.9|21073.9|1
1747935170000|2025-05-22 17:32:50|21087.2|21075.2|21085.9|21073.9|21087.2|21075.2|21084.6|21072.6|7
1747935180000|2025-05-22 17:33:00|21085.6|21073.6|21081.5|21069.5|21085.7|21073.7|21079.3|21067.3|10
1747935190000|2025-05-22 17:33:10|21084.9|21072.9|21088|21076|21088.1|21076.1|21083.6|21071.6|21
1747935200000|2025-05-22 17:33:20|21086.9|21074.9|21096.1|21084.1|21097.4|21085.4|21086.9|21074.9|13
1747935210000|2025-05-22 17:33:30|21098.6|21086.6|21099.7|21087.7|21099.7|21087.7|21098.6|21086.6|3
1747935220000|2025-05-22 17:33:40|21098.6|21086.6|21101.1|21089.1|21101.1|21089.1|21098.6|21086.6|2
1747935230000|2025-05-22 17:33:50|21104.7|21092.7|21111.1|21099.1|21111.1|21099.1|21104.7|21092.7|0
1747935240000|2025-05-22 17:34:00|21113.6|21101.6|21116.1|21104.1|21118.3|21106.3|21112.2|21100.2|2
1747935250000|2025-05-22 17:34:10|21115.8|21103.8|21112.2|21100.2|21115.8|21103.8|21112.2|21100.2|5
1747935260000|2025-05-22 17:34:20|21113.6|21101.6|21113.3|21101.3|21115.8|21103.8|21113.3|21101.3|1
1747935270000|2025-05-22 17:34:30|21112.4|21100.4|21112.2|21100.2|21113.5|21101.5|21110.8|21098.8|0
1747935280000|2025-05-22 17:34:40|21113.5|21101.5|21115.8|21103.8|21115.8|21103.8|21113.5|21101.5|0
1747935290000|2025-05-22 17:34:50|21116|21104|21116|21104|21116|21104|21115.8|21103.8|0
1747935310000|2025-05-22 17:35:10|21115.8|21103.8|21116.1|21104.1|21116.1|21104.1|21115.8|21103.8|2
1747935320000|2025-05-22 17:35:20|21117.4|21105.4|21117.4|21105.4|21117.4|21105.4|21117.4|21105.4|0
1747935330000|2025-05-22 17:35:30|21116.3|21104.3|21116.1|21104.1|21116.3|21104.3|21114.7|21102.7|2
1747935340000|2025-05-22 17:35:40|21113.9|21101.9|21115.1|21103.1|21116.2|21104.2|21113.9|21101.9|3
1747935360000|2025-05-22 17:36:00|21117.6|21105.6|21115.1|21103.1|21117.6|21105.6|21112.3|21100.3|4
1747935370000|2025-05-22 17:36:10|21114.9|21102.9|21115.1|21103.1|21115.1|21103.1|21114.9|21102.9|0
1747935380000|2025-05-22 17:36:20|21112.8|21100.8|21111.7|21099.7|21112.8|21100.8|21111.7|21099.7|10
1747935390000|2025-05-22 17:36:30|21112.9|21100.9|21112.9|21100.9|21112.9|21100.9|21112.9|21100.9|1
1747935400000|2025-05-22 17:36:40|21113.1|21101.1|21114.2|21102.2|21114.2|21102.2|21113.1|21101.1|0
1747935410000|2025-05-22 17:36:50|21112.6|21100.6|21112.9|21100.9|21112.9|21100.9|21112.6|21100.6|7
1747935420000|2025-05-22 17:37:00|||||||||1
1747935440000|2025-05-22 17:37:20|21110.4|21098.4|21110.4|21098.4|21110.4|21098.4|21110.4|21098.4|4
1747935450000|2025-05-22 17:37:30|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|0
1747935460000|2025-05-22 17:37:40|21110.4|21098.4|21110.4|21098.4|21111.5|21099.5|21110.4|21098.4|0
1747935470000|2025-05-22 17:37:50|21110.3|21098.3|21112.9|21100.9|21112.9|21100.9|21110.3|21098.3|2
1747935490000|2025-05-22 17:38:10|||||||||2
1747935500000|2025-05-22 17:38:20|21114|21102|21115.4|21103.4|21117.8|21105.8|21114|21102|4
1747935510000|2025-05-22 17:38:30|21116.5|21104.5|21117.9|21105.9|21117.9|21105.9|21115.4|21103.4|1
1747935520000|2025-05-22 17:38:40|21116.8|21104.8|21121.8|21109.8|21121.8|21109.8|21116.8|21104.8|16
1747935530000|2025-05-22 17:38:50|21122|21110|21120.4|21108.4|21122|21110|21120.1|21108.1|6
1747935540000|2025-05-22 17:39:00|21120.1|21108.1|21119|21107|21120.1|21108.1|21119|21107|0
1747935560000|2025-05-22 17:39:20|21116.7|21104.7|21119|21107|21119|21107|21116.7|21104.7|1
1747935570000|2025-05-22 17:39:30|21117.9|21105.9|21117.8|21105.8|21119|21107|21117.6|21105.6|0
1747935580000|2025-05-22 17:39:40|21117.9|21105.9|21116.5|21104.5|21119|21107|21114|21102|16
1747935590000|2025-05-22 17:39:50|21115.4|21103.4|21111.5|21099.5|21115.4|21103.4|21111.5|21099.5|8
1747935620000|2025-05-22 17:40:20|21112.8|21100.8|21115.4|21103.4|21115.4|21103.4|21112.8|21100.8|1
1747935630000|2025-05-22 17:40:30|21116.5|21104.5|21116.5|21104.5|21116.5|21104.5|21115.3|21103.3|0
1747935650000|2025-05-22 17:40:50|21117.6|21105.6|21116.5|21104.5|21117.6|21105.6|21116.5|21104.5|0
1747935660000|2025-05-22 17:41:00|21116.7|21104.7|21116.7|21104.7|21118.8|21106.8|21116.7|21104.7|0
1747935670000|2025-05-22 17:41:10|21117.7|21105.7|21116.7|21104.7|21117.9|21105.9|21116.7|21104.7|4
1747935680000|2025-05-22 17:41:20|21117.7|21105.7|21117.6|21105.6|21117.7|21105.7|21116.5|21104.5|2
1747935700000|2025-05-22 17:41:40|21115.1|21103.1|21115.4|21103.4|21115.4|21103.4|21115.1|21103.1|0
1747935710000|2025-05-22 17:41:50|21116.7|21104.7|21116.5|21104.5|21117.7|21105.7|21115.6|21103.6|14
1747935720000|2025-05-22 17:42:00|21117.6|21105.6|21117.6|21105.6|21118.7|21106.7|21116.5|21104.5|0
1747935730000|2025-05-22 17:42:10|21117.4|21105.4|21115.1|21103.1|21117.4|21105.4|21115.1|21103.1|2
1747935740000|2025-05-22 17:42:20|21115.2|21103.2|21114.2|21102.2|21115.4|21103.4|21114.2|21102.2|1
1747935750000|2025-05-22 17:42:30|21112.9|21100.9|21117.6|21105.6|21117.6|21105.6|21112.9|21100.9|2
1747935760000|2025-05-22 17:42:40|21119|21107|21121.7|21109.7|21121.7|21109.7|21119|21107|3
1747935770000|2025-05-22 17:42:50|21121.5|21109.5|21121.5|21109.5|21122.9|21110.9|21121.5|21109.5|12
1747935780000|2025-05-22 17:43:00|21120.2|21108.2|21122.6|21110.6|21122.6|21110.6|21120.2|21108.2|1
1747935790000|2025-05-22 17:43:10|21118.8|21106.8|21115.4|21103.4|21120.1|21108.1|21115.4|21103.4|2
1747935800000|2025-05-22 17:43:20|21115.1|21103.1|21114.2|21102.2|21115.1|21103.1|21114|21102|0
1747935810000|2025-05-22 17:43:30|21114|21102|21114|21102|21114|21102|21114|21102|2
1747935820000|2025-05-22 17:43:40|21117.9|21105.9|21120.1|21108.1|21120.1|21108.1|21117.6|21105.6|4
1747935830000|2025-05-22 17:43:50|21119|21107|21119|21107|21119|21107|21119|21107|0
1747935840000|2025-05-22 17:44:00|21120.1|21108.1|21120.1|21108.1|21120.1|21108.1|21119|21107|0
1747935850000|2025-05-22 17:44:10|21119|21107|21116.1|21104.1|21120.1|21108.1|21116.1|21104.1|5
1747935860000|2025-05-22 17:44:20|21115.1|21103.1|21115.2|21103.2|21115.2|21103.2|21115.1|21103.1|1
1747935870000|2025-05-22 17:44:30|21114.1|21102.1|21117.7|21105.7|21117.7|21105.7|21114.1|21102.1|4
1747935880000|2025-05-22 17:44:40|21117.9|21105.9|21120.1|21108.1|21120.1|21108.1|21117.9|21105.9|0
1747935900000|2025-05-22 17:45:00|21120.2|21108.2|21117.7|21105.7|21120.2|21108.2|21117.7|21105.7|0
1747935910000|2025-05-22 17:45:10|21119|21107|21119|21107|21119|21107|21117.9|21105.9|0
1747935920000|2025-05-22 17:45:20|21119.1|21107.1|21120.4|21108.4|21120.4|21108.4|21119|21107|4
1747935940000|2025-05-22 17:45:40|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|0
1747935950000|2025-05-22 17:45:50|21118.1|21106.1|21117.7|21105.7|21118.1|21106.1|21116.5|21104.5|1
1747935960000|2025-05-22 17:46:00|21118.2|21106.2|21117.7|21105.7|21120.4|21108.4|21117.7|21105.7|17
1747935980000|2025-05-22 17:46:20|21117.9|21105.9|21117.9|21105.9|21118.1|21106.1|21117.9|21105.9|1
1747936010000|2025-05-22 17:46:50|21116.8|21104.8|21117.9|21105.9|21117.9|21105.9|21116.6|21104.6|3
1747936020000|2025-05-22 17:47:00|21116.8|21104.8|21116.8|21104.8|21116.8|21104.8|21115.7|21103.7|0
1747936030000|2025-05-22 17:47:10|21117.9|21105.9|21115.5|21103.5|21117.9|21105.9|21115.5|21103.5|5
1747936040000|2025-05-22 17:47:20|||||||||1
1747936050000|2025-05-22 17:47:30|21114.5|21102.5|21112.9|21100.9|21114.5|21102.5|21112.9|21100.9|1
1747936070000|2025-05-22 17:47:50|21113|21101|21114.3|21102.3|21115.4|21103.4|21113|21101|0
1747936080000|2025-05-22 17:48:00|21115.4|21103.4|21114.3|21102.3|21115.4|21103.4|21114.3|21102.3|0
1747936090000|2025-05-22 17:48:10|21115.4|21103.4|21115.5|21103.5|21115.5|21103.5|21115.4|21103.4|2
1747936140000|2025-05-22 17:49:00|21115.4|21103.4|21116.5|21104.5|21116.5|21104.5|21115.4|21103.4|1
1747936150000|2025-05-22 17:49:10|21116.4|21104.4|21116.4|21104.4|21116.6|21104.6|21116.4|21104.4|0
1747936160000|2025-05-22 17:49:20|21116.6|21104.6|21112.9|21100.9|21118.8|21106.8|21112.9|21100.9|3
1747936180000|2025-05-22 17:49:40|21111.8|21099.8|21112.9|21100.9|21114.3|21102.3|21111.8|21099.8|2
1747936190000|2025-05-22 17:49:50|21115.4|21103.4|21115.4|21103.4|21115.4|21103.4|21115.4|21103.4|0
1747936200000|2025-05-22 17:50:00|21117.7|21105.7|21120.4|21108.4|21121.4|21109.4|21115.5|21103.5|1
1747936210000|2025-05-22 17:50:10|21121.4|21109.4|21123.9|21111.9|21124.1|21112.1|21121.4|21109.4|2
1747936220000|2025-05-22 17:50:20|21127.5|21115.5|21122.7|21110.7|21127.5|21115.5|21122.7|21110.7|4
1747936230000|2025-05-22 17:50:30|21122.5|21110.5|21123.9|21111.9|21123.9|21111.9|21118.9|21106.9|0
1747936240000|2025-05-22 17:50:40|21125|21113|21127.5|21115.5|21127.5|21115.5|21123.9|21111.9|3
1747936250000|2025-05-22 17:50:50|21126.4|21114.4|21131.3|21119.3|21131.3|21119.3|21126.4|21114.4|0
1747936260000|2025-05-22 17:51:00|21131.4|21119.4|21131.4|21119.4|21132.7|21120.7|21130.4|21118.4|0
1747936270000|2025-05-22 17:51:10|21131.6|21119.6|21130.4|21118.4|21131.6|21119.6|21130.4|21118.4|0
1747936280000|2025-05-22 17:51:20|21130.2|21118.2|21130.2|21118.2|21130.2|21118.2|21130.2|21118.2|0
1747936290000|2025-05-22 17:51:30|21129.1|21117.1|21122.9|21110.9|21129.1|21117.1|21122.9|21110.9|7
1747936300000|2025-05-22 17:51:40|21123.9|21111.9|21124.3|21112.3|21124.3|21112.3|21122.9|21110.9|0
1747936310000|2025-05-22 17:51:50|21124.1|21112.1|21122.9|21110.9|21124.3|21112.3|21122.9|21110.9|2
1747936320000|2025-05-22 17:52:00|21123.9|21111.9|21124.3|21112.3|21124.3|21112.3|21122.9|21110.9|3
1747936330000|2025-05-22 17:52:10|21124.1|21112.1|21121.8|21109.8|21125.4|21113.4|21120.7|21108.7|2
1747936350000|2025-05-22 17:52:30|21121.6|21109.6|21118.9|21106.9|21121.6|21109.6|21118.9|21106.9|0
1747936360000|2025-05-22 17:52:40|21119.1|21107.1|21119.1|21107.1|21119.3|21107.3|21119.1|21107.1|1
1747936370000|2025-05-22 17:52:50|21119.3|21107.3|21119.1|21107.1|21121.4|21109.4|21119.1|21107.1|0
1747936390000|2025-05-22 17:53:10|21120.3|21108.3|21119.1|21107.1|21120.3|21108.3|21119.1|21107.1|0
1747936400000|2025-05-22 17:53:20|21120.3|21108.3|21120.3|21108.3|21120.3|21108.3|21120.3|21108.3|0
1747936410000|2025-05-22 17:53:30|21121.4|21109.4|21120.3|21108.3|21121.4|21109.4|21120.3|21108.3|3
1747936420000|2025-05-22 17:53:40|21120.2|21108.2|21121.4|21109.4|21121.4|21109.4|21118.9|21106.9|0
1747936430000|2025-05-22 17:53:50|21121.6|21109.6|21126.4|21114.4|21126.4|21114.4|21118.9|21106.9|36
1747936440000|2025-05-22 17:54:00|21125.2|21113.2|21135|21123|21135|21123|21125.2|21113.2|10
1747936450000|2025-05-22 17:54:10|21134.8|21122.8|21133.8|21121.8|21135|21123|21131.1|21119.1|14
1747936460000|2025-05-22 17:54:20|21133.9|21121.9|21136.1|21124.1|21136.3|21124.3|21133.6|21121.6|0
1747936470000|2025-05-22 17:54:30|21136.4|21124.4|21133.2|21121.2|21136.4|21124.4|21130.9|21118.9|7
1747936480000|2025-05-22 17:54:40|21134.5|21122.5|21138.2|21126.2|21138.2|21126.2|21134.5|21122.5|22
1747936490000|2025-05-22 17:54:50|21135.7|21123.7|21136.8|21124.8|21137|21125|21134.7|21122.7|1
1747936500000|2025-05-22 17:55:00|21134.7|21122.7|21134.5|21122.5|21134.7|21122.7|21134.3|21122.3|1
1747936510000|2025-05-22 17:55:10|21135.7|21123.7|21134.5|21122.5|21135.7|21123.7|21134.3|21122.3|0
1747936520000|2025-05-22 17:55:20|21134.3|21122.3|21135.7|21123.7|21135.7|21123.7|21134.3|21122.3|0
1747936530000|2025-05-22 17:55:30|21135.6|21123.6|21133.2|21121.2|21135.6|21123.6|21133.2|21121.2|5
1747936550000|2025-05-22 17:55:50|21133.4|21121.4|21134.5|21122.5|21134.5|21122.5|21133.4|21121.4|1
1747936560000|2025-05-22 17:56:00|21134.7|21122.7|21135.7|21123.7|21135.9|21123.9|21134.5|21122.5|9
1747936570000|2025-05-22 17:56:10|21135.9|21123.9|21136.1|21124.1|21136.1|21124.1|21135.7|21123.7|0
1747936580000|2025-05-22 17:56:20|21134.7|21122.7|21134.8|21122.8|21134.8|21122.8|21134.7|21122.7|1
1747936590000|2025-05-22 17:56:30|21135.9|21123.9|21136.1|21124.1|21137.5|21125.5|21135.9|21123.9|1
1747936600000|2025-05-22 17:56:40|21136.2|21124.2|21138.6|21126.6|21138.6|21126.6|21136.2|21124.2|14
1747936610000|2025-05-22 17:56:50|21138.7|21126.7|21138.4|21126.4|21138.7|21126.7|21138.2|21126.2|4
1747936620000|2025-05-22 17:57:00|21138.2|21126.2|21138.2|21126.2|21138.2|21126.2|21138.2|21126.2|0
1747936630000|2025-05-22 17:57:10|21138.4|21126.4|21140.6|21128.6|21142|21130|21138.4|21126.4|8
1747936640000|2025-05-22 17:57:20|||||||||2
1747936650000|2025-05-22 17:57:30|21140.4|21128.4|21135.7|21123.7|21140.4|21128.4|21135.7|21123.7|5
1747936660000|2025-05-22 17:57:40|||||||||1
1747936670000|2025-05-22 17:57:50|21135.6|21123.6|21141.5|21129.5|21142.7|21130.7|21135.6|21123.6|7
1747936680000|2025-05-22 17:58:00|21140.2|21128.2|21135.7|21123.7|21145.2|21133.2|21135.7|21123.7|6
1747936690000|2025-05-22 17:58:10|21133.2|21121.2|21130.7|21118.7|21133.2|21121.2|21130.7|21118.7|1
1747936700000|2025-05-22 17:58:20|21130.6|21118.6|21130.4|21118.4|21130.6|21118.6|21129.3|21117.3|9
1747936710000|2025-05-22 17:58:30|21128.2|21116.2|21130.7|21118.7|21130.7|21118.7|21128.2|21116.2|7
1747936720000|2025-05-22 17:58:40|21130.9|21118.9|21130.7|21118.7|21130.9|21118.9|21130.7|21118.7|0
1747936740000|2025-05-22 17:59:00|21131.8|21119.8|21130.7|21118.7|21133.1|21121.1|21128.6|21116.6|5
1747936750000|2025-05-22 17:59:10|21133.1|21121.1|21130.9|21118.9|21133.1|21121.1|21130.9|21118.9|1
1747936760000|2025-05-22 17:59:20|21132|21120|21130.7|21118.7|21133|21121|21128.4|21116.4|4
1747936770000|2025-05-22 17:59:30|21128.6|21116.6|21123.6|21111.6|21128.7|21116.7|21123.4|21111.4|51
1747936780000|2025-05-22 17:59:40|21124.8|21112.8|21123.7|21111.7|21126.1|21114.1|21123.6|21111.6|12
1747936790000|2025-05-22 17:59:50|21123.9|21111.9|21119.4|21107.4|21124.1|21112.1|21119.4|21107.4|55
1747936800000|2025-05-22 18:00:00|21119.6|21107.6|21117.2|21105.2|21121.9|21109.9|21117.2|21105.2|58
1747936810000|2025-05-22 18:00:10|21116.9|21104.9|21114.9|21102.9|21116.9|21104.9|21114.7|21102.7|18
1747936820000|2025-05-22 18:00:20|21115.1|21103.1|21114.7|21102.7|21117.2|21105.2|21114.7|21102.7|28
1747936830000|2025-05-22 18:00:30|21117.2|21105.2|21116.1|21104.1|21117.2|21105.2|21116|21104|21
1747936840000|2025-05-22 18:00:40|21117.2|21105.2|21117.2|21105.2|21117.4|21105.4|21116.1|21104.1|0
1747936850000|2025-05-22 18:00:50|21118.5|21106.5|21114.7|21102.7|21119.6|21107.6|21114.7|21102.7|20
1747936860000|2025-05-22 18:01:00|21113.6|21101.6|21115.1|21103.1|21116.1|21104.1|21112.4|21100.4|22
1747936870000|2025-05-22 18:01:10|21112.4|21100.4|21112.4|21100.4|21114.9|21102.9|21112.2|21100.2|12
1747936880000|2025-05-22 18:01:20|21111.3|21099.3|21110.1|21098.1|21111.3|21099.3|21109|21097|3
1747936890000|2025-05-22 18:01:30|21109|21097|21112.6|21100.6|21112.6|21100.6|21109|21097|8
1747936900000|2025-05-22 18:01:40|21113.6|21101.6|21111.3|21099.3|21113.6|21101.6|21110.2|21098.2|11
1747936910000|2025-05-22 18:01:50|21112.4|21100.4|21112.6|21100.6|21112.6|21100.6|21112.4|21100.4|12
1747936920000|2025-05-22 18:02:00|21111.5|21099.5|21114.7|21102.7|21114.7|21102.7|21111.3|21099.3|6
1747936930000|2025-05-22 18:02:10|21113.6|21101.6|21112.6|21100.6|21113.6|21101.6|21112.6|21100.6|47
1747936940000|2025-05-22 18:02:20|21112.5|21100.5|21112.5|21100.5|21112.5|21100.5|21112.5|21100.5|2
1747936950000|2025-05-22 18:02:30|21114.7|21102.7|21117.5|21105.5|21118.8|21106.8|21114.7|21102.7|11
1747936960000|2025-05-22 18:02:40|||||||||2
1747936970000|2025-05-22 18:02:50|21115.4|21103.4|21115|21103|21116.5|21104.5|21114.9|21102.9|20
1747936980000|2025-05-22 18:03:00|21114.9|21102.9|21118.3|21106.3|21118.3|21106.3|21114.9|21102.9|2
1747936990000|2025-05-22 18:03:10|21117.2|21105.2|21116|21104|21119.5|21107.5|21114.7|21102.7|46
1747937000000|2025-05-22 18:03:20|21117|21105|21117|21105|21117|21105|21117|21105|1
1747937010000|2025-05-22 18:03:30|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|0
1747937020000|2025-05-22 18:03:40|21119.4|21107.4|21119.4|21107.4|21119.5|21107.5|21119.4|21107.4|1
1747937030000|2025-05-22 18:03:50|21120.5|21108.5|21119.4|21107.4|21120.5|21108.5|21119.4|21107.4|1
1747937040000|2025-05-22 18:04:00|21120.4|21108.4|21119.4|21107.4|21120.4|21108.4|21119.4|21107.4|2
1747937060000|2025-05-22 18:04:20|21119.2|21107.2|21119.2|21107.2|21119.2|21107.2|21119.2|21107.2|4
1747937070000|2025-05-22 18:04:30|21119.4|21107.4|21119.2|21107.2|21120.3|21108.3|21119.2|21107.2|0
1747937080000|2025-05-22 18:04:40|21120.3|21108.3|21120.4|21108.4|21120.4|21108.4|21119.2|21107.2|1
1747937090000|2025-05-22 18:04:50|21121.5|21109.5|21117.8|21105.8|21121.5|21109.5|21115.6|21103.6|11
1748007000000|2025-05-23 13:30:00|21045.1|21033.1|21074.9|21062.9|21088.8|21076.8|21045.1|21033.1|74
1748007010000|2025-05-23 13:30:10|21075|21063|21074.7|21062.7|21077.2|21065.2|21070.3|21058.3|66
1748007020000|2025-05-23 13:30:20|21071.1|21059.1|21080.5|21068.5|21082.7|21070.7|21065|21053|44
1748007030000|2025-05-23 13:30:30|21080.6|21068.6|21068.7|21056.7|21080.8|21068.8|21061.2|21049.2|26
1748007040000|2025-05-23 13:30:40|21068.9|21056.9|21071.5|21059.5|21076.2|21064.2|21066.7|21054.7|31
1748007050000|2025-05-23 13:30:50|21071.7|21059.7|21085.9|21073.9|21088.4|21076.4|21069.2|21057.2|21
1748007060000|2025-05-23 13:31:00|21085.8|21073.8|21082.3|21070.3|21088.6|21076.6|21077.5|21065.5|13
1748007070000|2025-05-23 13:31:10|21081.9|21069.9|21061.5|21049.5|21082.3|21070.3|21060.1|21048.1|33
1748007080000|2025-05-23 13:31:20|21061.7|21049.7|21073.6|21061.6|21081.4|21069.4|21061.7|21049.7|62
1748007090000|2025-05-23 13:31:30|21073.7|21061.7|21076.2|21064.2|21076.2|21064.2|21068.7|21056.7|3
1748007100000|2025-05-23 13:31:40|21076.1|21064.1|21054.2|21042.2|21076.1|21064.1|21054.2|21042.2|14
1748007110000|2025-05-23 13:31:50|21052.9|21040.9|21053.1|21041.1|21060.4|21048.4|21051.2|21039.2|15
1748007120000|2025-05-23 13:32:00|21052|21040|21051.8|21039.8|21056.7|21044.7|21047.4|21035.4|14
1748007130000|2025-05-23 13:32:10|21048.4|21036.4|21047.1|21035.1|21054|21042|21046|21034|6
1748007140000|2025-05-23 13:32:20|21044.9|21032.9|21059.6|21047.6|21064.3|21052.3|21044.9|21032.9|21
1748007150000|2025-05-23 13:32:30|21059.5|21047.5|21054.2|21042.2|21060.7|21048.7|21052.9|21040.9|4
1748007160000|2025-05-23 13:32:40|21054.3|21042.3|21052.9|21040.9|21055.4|21043.4|21050.6|21038.6|10
1748007170000|2025-05-23 13:32:50|21053.1|21041.1|21061.8|21049.8|21061.8|21049.8|21053.1|21041.1|2
1748007180000|2025-05-23 13:33:00|21059.3|21047.3|21068.9|21056.9|21070.1|21058.1|21059.3|21047.3|15
1748007190000|2025-05-23 13:33:10|21067.8|21055.8|21063.7|21051.7|21068.9|21056.9|21061.4|21049.4|3
1748007200000|2025-05-23 13:33:20|21063.9|21051.9|21066.4|21054.4|21067.6|21055.6|21063.7|21051.7|3
1748007210000|2025-05-23 13:33:30|21066.5|21054.5|21068.7|21056.7|21070.1|21058.1|21066.5|21054.5|3
1748007220000|2025-05-23 13:33:40|21066.5|21054.5|21071.4|21059.4|21072.6|21060.6|21066.5|21054.5|25
1748007230000|2025-05-23 13:33:50|21074|21062|21075.1|21063.1|21075.1|21063.1|21069|21057|2
1748007240000|2025-05-23 13:34:00|21077.6|21065.6|21081.4|21069.4|21083.7|21071.7|21077.6|21065.6|13
1748007250000|2025-05-23 13:34:10|21081.2|21069.2|21076.5|21064.5|21081.4|21069.4|21076.4|21064.4|5
1748007260000|2025-05-23 13:34:20|21076.4|21064.4|21072.6|21060.6|21076.4|21064.4|21072.6|21060.6|2
1748007270000|2025-05-23 13:34:30|21072.8|21060.8|21072|21060|21074.2|21062.2|21072|21060|20
1748007280000|2025-05-23 13:34:40|21070.6|21058.6|21073.1|21061.1|21074.8|21062.8|21070.6|21058.6|3
1748007290000|2025-05-23 13:34:50|21073.4|21061.4|21072|21060|21075.7|21063.7|21072|21060|2
1748007300000|2025-05-23 13:35:00|21072.1|21060.1|21073.1|21061.1|21074.5|21062.5|21070.7|21058.7|9
1748007310000|2025-05-23 13:35:10|21073.2|21061.2|21074.3|21062.3|21075.4|21063.4|21073.2|21061.2|0
1748007320000|2025-05-23 13:35:20|21075.4|21063.4|21075.6|21063.6|21075.6|21063.6|21074.3|21062.3|1
1748007330000|2025-05-23 13:35:30|21075.4|21063.4|21075.7|21063.7|21075.7|21063.7|21075.4|21063.4|2
1748007340000|2025-05-23 13:35:40|21073.2|21061.2|21075.7|21063.7|21075.7|21063.7|21073.2|21061.2|1
1748007350000|2025-05-23 13:35:50|21076.8|21064.8|21076.7|21064.7|21085.3|21073.3|21076.7|21064.7|12
1748007360000|2025-05-23 13:36:00|21077.1|21065.1|21073.1|21061.1|21079.3|21067.3|21073.1|21061.1|2
1748007370000|2025-05-23 13:36:10|21072.9|21060.9|21064.3|21052.3|21072.9|21060.9|21064.3|21052.3|2
1748007380000|2025-05-23 13:36:20|21065.4|21053.4|21065.4|21053.4|21070.4|21058.4|21064.3|21052.3|0
1748007390000|2025-05-23 13:36:30|21065.3|21053.3|21067.9|21055.9|21067.9|21055.9|21062.9|21050.9|0
1748007400000|2025-05-23 13:36:40|21068.1|21056.1|21067.9|21055.9|21068.1|21056.1|21067.9|21055.9|0
1748007410000|2025-05-23 13:36:50|21067.8|21055.8|21077.6|21065.6|21077.6|21065.6|21067.8|21055.8|3
1748007420000|2025-05-23 13:37:00|21077.8|21065.8|21075.1|21063.1|21084|21072|21075.1|21063.1|9
1748007430000|2025-05-23 13:37:10|21072.9|21060.9|21076.2|21064.2|21077.6|21065.6|21072.9|21060.9|12
1748007450000|2025-05-23 13:37:30|21079.8|21067.8|21080.9|21068.9|21081|21069|21077.6|21065.6|10
1748007460000|2025-05-23 13:37:40|21078.7|21066.7|21081|21069|21081|21069|21078.7|21066.7|0
1748007470000|2025-05-23 13:37:50|21076.2|21064.2|21081|21069|21081|21069|21076.2|21064.2|16
1748007480000|2025-05-23 13:38:00|21080.9|21068.9|21086.8|21074.8|21086.8|21074.8|21080.9|21068.9|12
1748007490000|2025-05-23 13:38:10|21086.5|21074.5|21085.4|21073.4|21086.5|21074.5|21080.7|21068.7|3
1748007500000|2025-05-23 13:38:20|21086.5|21074.5|21081.8|21069.8|21086.7|21074.7|21081.8|21069.8|1
1748007510000|2025-05-23 13:38:30|21082|21070|21083.1|21071.1|21083.1|21071.1|21080.6|21068.6|0
1748007520000|2025-05-23 13:38:40|21082.9|21070.9|21082.6|21070.6|21082.9|21070.9|21080.4|21068.4|5
1748007530000|2025-05-23 13:38:50|21085.4|21073.4|21087.3|21075.3|21088.7|21076.7|21085.4|21073.4|9
1748007540000|2025-05-23 13:39:00|21087.1|21075.1|21088.4|21076.4|21089.6|21077.6|21087|21075|0
1748007550000|2025-05-23 13:39:10|21088.5|21076.5|21083.1|21071.1|21088.5|21076.5|21079.8|21067.8|9
1748007560000|2025-05-23 13:39:20|21080.4|21068.4|21085.6|21073.6|21087|21075|21078.2|21066.2|9
1748007570000|2025-05-23 13:39:30|21083.4|21071.4|21077|21065|21083.4|21071.4|21076.8|21064.8|7
1748007580000|2025-05-23 13:39:40|21077.1|21065.1|21083.2|21071.2|21084.2|21072.2|21077.1|21065.1|6
1748007590000|2025-05-23 13:39:50|21084.3|21072.3|21075.4|21063.4|21084.3|21072.3|21075.4|21063.4|1
1748007600000|2025-05-23 13:40:00|21075.7|21063.7|21080.7|21068.7|21082|21070|21075.7|21063.7|19
1748007610000|2025-05-23 13:40:10|21079.5|21067.5|21083.1|21071.1|21085.4|21073.4|21079.3|21067.3|8
1748007620000|2025-05-23 13:40:20|21085.3|21073.3|21086.8|21074.8|21086.8|21074.8|21081.7|21069.7|6
1748007630000|2025-05-23 13:40:30|21085.7|21073.7|21083.1|21071.1|21087|21075|21082|21070|4
1748007640000|2025-05-23 13:40:40|21082|21070|21082|21070|21084.5|21072.5|21082|21070|6
1748007650000|2025-05-23 13:40:50|21083.1|21071.1|21082|21070|21084.3|21072.3|21081.8|21069.8|8
1748007660000|2025-05-23 13:41:00|21081.7|21069.7|21075.6|21063.6|21081.8|21069.8|21075.6|21063.6|9
1748007670000|2025-05-23 13:41:10|21077|21065|21077.9|21065.9|21079.5|21067.5|21075.6|21063.6|5
1748007680000|2025-05-23 13:41:20|21077.8|21065.8|21072.3|21060.3|21077.8|21065.8|21068.5|21056.5|27
1748007690000|2025-05-23 13:41:30|21069.8|21057.8|21068.7|21056.7|21072.3|21060.3|21068.5|21056.5|2
1748007700000|2025-05-23 13:41:40|21069.8|21057.8|21067.3|21055.3|21069.8|21057.8|21067.3|21055.3|2
1748007710000|2025-05-23 13:41:50|21067.4|21055.4|21071.2|21059.2|21071.2|21059.2|21067.3|21055.3|0
1748007720000|2025-05-23 13:42:00|21072.3|21060.3|21061.3|21049.3|21072.3|21060.3|21056.8|21044.8|14
1748007730000|2025-05-23 13:42:10|21060.2|21048.2|21063.7|21051.7|21064|21052|21060.2|21048.2|2
1748007740000|2025-05-23 13:42:20|21062.6|21050.6|21061.3|21049.3|21064|21052|21060.5|21048.5|3
1748007750000|2025-05-23 13:42:30|21060.2|21048.2|21065.1|21053.1|21065.1|21053.1|21059|21047|5
1748007760000|2025-05-23 13:42:40|21064|21052|21063.7|21051.7|21065.1|21053.1|21063.7|21051.7|0
1748007770000|2025-05-23 13:42:50|21063.8|21051.8|21060.2|21048.2|21063.8|21051.8|21060.2|21048.2|0
1748007780000|2025-05-23 13:43:00|21060.4|21048.4|21060.2|21048.2|21061.5|21049.5|21060.2|21048.2|1
1748007790000|2025-05-23 13:43:10|21061.3|21049.3|21064.9|21052.9|21065.1|21053.1|21061.3|21049.3|2
1748007800000|2025-05-23 13:43:20|21063.8|21051.8|21060.2|21048.2|21064.9|21052.9|21060.2|21048.2|12
1748007810000|2025-05-23 13:43:30|21060.1|21048.1|21056.5|21044.5|21060.1|21048.1|21055.2|21043.2|17
1748007820000|2025-05-23 13:43:40|21055.4|21043.4|21054.1|21042.1|21055.4|21043.4|21051.8|21039.8|14
1748007830000|2025-05-23 13:43:50|21056.5|21044.5|21054|21042|21056.6|21044.6|21053.8|21041.8|17
1748007840000|2025-05-23 13:44:00|21055.1|21043.1|21044.1|21032.1|21055.1|21043.1|21043|21031|33
1748007850000|2025-05-23 13:44:10|21045.2|21033.2|21051.5|21039.5|21052.6|21040.6|21045.2|21033.2|19
1748007860000|2025-05-23 13:44:20|21050.4|21038.4|21054|21042|21056.5|21044.5|21050.4|21038.4|1
1748007870000|2025-05-23 13:44:30|21055.1|21043.1|21055.1|21043.1|21056.5|21044.5|21055.1|21043.1|0
1748007880000|2025-05-23 13:44:40|21054|21042|21055.1|21043.1|21055.1|21043.1|21052.9|21040.9|0
1748007890000|2025-05-23 13:44:50|21052.9|21040.9|21054|21042|21055.4|21043.4|21052.6|21040.6|1
1748007900000|2025-05-23 13:45:00|21055.1|21043.1|21046.6|21034.6|21055.1|21043.1|21046.5|21034.5|10
1748007910000|2025-05-23 13:45:10|21047.7|21035.7|21055.5|21043.5|21055.5|21043.5|21047.7|21035.7|16
1748007920000|2025-05-23 13:45:20|21049.3|21037.3|21049.3|21037.3|21050.4|21038.4|21048|21036|47
1748007930000|2025-05-23 13:45:30|21049.1|21037.1|21048|21036|21051.8|21039.8|21048|21036|2
1748007940000|2025-05-23 13:45:40|21048.2|21036.2|21046.5|21034.5|21051.5|21039.5|21045.4|21033.4|14
1748007950000|2025-05-23 13:45:50|21046.3|21034.3|21050.5|21038.5|21050.5|21038.5|21043|21031|1
1748007960000|2025-05-23 13:46:00|21050.4|21038.4|21049.3|21037.3|21051.5|21039.5|21049.3|21037.3|6
1748007970000|2025-05-23 13:46:10|21050.4|21038.4|21047.9|21035.9|21050.4|21038.4|21047.7|21035.7|3
1748007980000|2025-05-23 13:46:20|21049|21037|21040.7|21028.7|21049|21037|21040.7|21028.7|12
1748007990000|2025-05-23 13:46:30|21041.8|21029.8|21039.4|21027.4|21042.1|21030.1|21039.4|21027.4|5
1748008000000|2025-05-23 13:46:40|21039.6|21027.6|21039.6|21027.6|21041.8|21029.8|21039.4|21027.4|1
1748008010000|2025-05-23 13:46:50|21040.5|21028.5|21036.9|21024.9|21041.8|21029.8|21036.9|21024.9|13
1748008020000|2025-05-23 13:47:00|21038|21026|21040.4|21028.4|21042.9|21030.9|21038|21026|4
1748008030000|2025-05-23 13:47:10|21038.2|21026.2|21039.3|21027.3|21039.3|21027.3|21038.2|21026.2|1
1748008040000|2025-05-23 13:47:20|21039.1|21027.1|21038.2|21026.2|21040.4|21028.4|21038|21026|3
1748008050000|2025-05-23 13:47:30|21037.8|21025.8|21038|21026|21039.3|21027.3|21037.8|21025.8|6
1748008060000|2025-05-23 13:47:40|21038.2|21026.2|21037.8|21025.8|21040.3|21028.3|21037.8|21025.8|0
1748008070000|2025-05-23 13:47:50|21038|21026|21040.3|21028.3|21040.3|21028.3|21037.8|21025.8|10
1748008080000|2025-05-23 13:48:00|21042.8|21030.8|21046.4|21034.4|21046.4|21034.4|21042.8|21030.8|1
1748008090000|2025-05-23 13:48:10|21047.5|21035.5|21054.6|21042.6|21054.6|21042.6|21045|21033|3
1748008100000|2025-05-23 13:48:20|21054.7|21042.7|21053.6|21041.6|21057.2|21045.2|21051.1|21039.1|3
1748008110000|2025-05-23 13:48:30|21053.8|21041.8|21052.5|21040.5|21053.8|21041.8|21052.5|21040.5|3
1748008120000|2025-05-23 13:48:40|21054.9|21042.9|21053.6|21041.6|21054.9|21042.9|21053.5|21041.5|1
1748008130000|2025-05-23 13:48:50|21053.5|21041.5|21050.2|21038.2|21053.5|21041.5|21050.2|21038.2|1
1748008140000|2025-05-23 13:49:00|21051.3|21039.3|21053.9|21041.9|21053.9|21041.9|21051.3|21039.3|0
1748008150000|2025-05-23 13:49:10|21056.4|21044.4|21055.2|21043.2|21056.4|21044.4|21055.2|21043.2|1
1748008160000|2025-05-23 13:49:20|21053.9|21041.9|21055|21043|21056.4|21044.4|21053.9|21041.9|7
1748008170000|2025-05-23 13:49:30|21055.3|21043.3|21056.4|21044.4|21057.7|21045.7|21055.3|21043.3|2
1748008180000|2025-05-23 13:49:40|21059.7|21047.7|21059.2|21047.2|21059.7|21047.7|21058.9|21046.9|6
1748008190000|2025-05-23 13:49:50|21060.3|21048.3|21059.2|21047.2|21062.8|21050.8|21059.2|21047.2|3
1748008200000|2025-05-23 13:50:00|21059.1|21047.1|21065.3|21053.3|21065.3|21053.3|21059.1|21047.1|4
1748008220000|2025-05-23 13:50:20|21067.5|21055.5|21071.4|21059.4|21072.8|21060.8|21067.5|21055.5|13
1748008230000|2025-05-23 13:50:30|21070.3|21058.3|21070|21058|21071.4|21059.4|21069.9|21057.9|3
1748008240000|2025-05-23 13:50:40|21071.1|21059.1|21070|21058|21071.4|21059.4|21070|21058|0
1748008250000|2025-05-23 13:50:50|21070.2|21058.2|21066.3|21054.3|21070.2|21058.2|21066.3|21054.3|7
1748008260000|2025-05-23 13:51:00|21066.6|21054.6|21068.8|21056.8|21068.8|21056.8|21066.6|21054.6|0
1748008270000|2025-05-23 13:51:10|21068.6|21056.6|21065|21053|21068.6|21056.6|21065|21053|2
1748008280000|2025-05-23 13:51:20|21066.1|21054.1|21066.4|21054.4|21066.4|21054.4|21066.1|21054.1|0
1748008290000|2025-05-23 13:51:30|21067.7|21055.7|21067.5|21055.5|21067.7|21055.7|21066.4|21054.4|0
1748008300000|2025-05-23 13:51:40|21066.3|21054.3|21066.4|21054.4|21068.6|21056.6|21063.9|21051.9|2
1748008310000|2025-05-23 13:51:50|21065.2|21053.2|21062.5|21050.5|21065.2|21053.2|21062.5|21050.5|0
1748008320000|2025-05-23 13:52:00|21063.9|21051.9|21066.3|21054.3|21066.3|21054.3|21060.2|21048.2|22
1748008330000|2025-05-23 13:52:10|21066.4|21054.4|21066.4|21054.4|21067.7|21055.7|21066.4|21054.4|5
1748008340000|2025-05-23 13:52:20|21067.7|21055.7|21068.9|21056.9|21070.2|21058.2|21066.4|21054.4|2
1748008350000|2025-05-23 13:52:30|21068.8|21056.8|21067.7|21055.7|21068.8|21056.8|21067.7|21055.7|0
1748008370000|2025-05-23 13:52:50|21066.4|21054.4|21064.1|21052.1|21066.4|21054.4|21064.1|21052.1|3
1748008380000|2025-05-23 13:53:00|21063.9|21051.9|21062.7|21050.7|21064.1|21052.1|21062.7|21050.7|2
1748008390000|2025-05-23 13:53:10|21061.6|21049.6|21062.7|21050.7|21062.7|21050.7|21061.6|21049.6|4
1748008400000|2025-05-23 13:53:20|21066.4|21054.4|21062.7|21050.7|21066.6|21054.6|21062.7|21050.7|0
1748008410000|2025-05-23 13:53:30|21061.6|21049.6|21066.4|21054.4|21067.5|21055.5|21060.2|21048.2|14
1748008420000|2025-05-23 13:53:40|21065.3|21053.3|21066.6|21054.6|21067.8|21055.8|21065.3|21053.3|0
1748008430000|2025-05-23 13:53:50|21066.4|21054.4|21068|21056|21068|21056|21066.4|21054.4|1
1748008440000|2025-05-23 13:54:00|21067.8|21055.8|21064.1|21052.1|21067.8|21055.8|21063.9|21051.9|1
1748008450000|2025-05-23 13:54:10|21062.8|21050.8|21062.8|21050.8|21063|21051|21062.8|21050.8|0
1748008460000|2025-05-23 13:54:20|21061.7|21049.7|21057.8|21045.8|21062.8|21050.8|21057.8|21045.8|0
1748008470000|2025-05-23 13:54:30|21058.9|21046.9|21061.7|21049.7|21061.7|21049.7|21057.8|21045.8|5
1748008480000|2025-05-23 13:54:40|21061.6|21049.6|21067.8|21055.8|21067.8|21055.8|21061.6|21049.6|9
1748008490000|2025-05-23 13:54:50|21066.6|21054.6|21067.7|21055.7|21067.8|21055.8|21066.6|21054.6|2
1748008500000|2025-05-23 13:55:00|21067.8|21055.8|21071.7|21059.7|21071.7|21059.7|21067.7|21055.7|13
1748008510000|2025-05-23 13:55:10|21072.8|21060.8|21072.8|21060.8|21072.8|21060.8|21071.7|21059.7|9
1748008520000|2025-05-23 13:55:20|21071.7|21059.7|21071.7|21059.7|21071.7|21059.7|21071.7|21059.7|0
1748008530000|2025-05-23 13:55:30|21072.8|21060.8|21071.7|21059.7|21072.8|21060.8|21071.7|21059.7|0
1748008540000|2025-05-23 13:55:40|21072.8|21060.8|21073|21061|21073|21061|21071.7|21059.7|0
1748008550000|2025-05-23 13:55:50|21071.7|21059.7|21073|21061|21073|21061|21070.5|21058.5|20
1748008560000|2025-05-23 13:56:00|21072.9|21060.9|21072.9|21060.9|21072.9|21060.9|21071.7|21059.7|5
1748008570000|2025-05-23 13:56:10|21071.7|21059.7|21072.9|21060.9|21072.9|21060.9|21071.7|21059.7|6
1748008580000|2025-05-23 13:56:20|21072.8|21060.8|21072.8|21060.8|21072.8|21060.8|21071.7|21059.7|0
1748008590000|2025-05-23 13:56:30|21075.4|21063.4|21080|21068|21080.1|21068.1|21075.4|21063.4|27
1748008600000|2025-05-23 13:56:40|21080.1|21068.1|21080.1|21068.1|21080.1|21068.1|21080.1|21068.1|0
1748008610000|2025-05-23 13:56:50|21080|21068|21080|21068|21080.1|21068.1|21080|21068|2
1748008620000|2025-05-23 13:57:00|21079.8|21067.8|21080|21068|21080.1|21068.1|21079.8|21067.8|11
1748008630000|2025-05-23 13:57:10|21080.1|21068.1|21082.8|21070.8|21085.3|21073.3|21073.7|21061.7|19
1748008640000|2025-05-23 13:57:20|21083.9|21071.9|21093.7|21081.7|21093.7|21081.7|21082.8|21070.8|10
1748008650000|2025-05-23 13:57:30|21093.6|21081.6|21084.8|21072.8|21093.6|21081.6|21083.9|21071.9|3
1748008660000|2025-05-23 13:57:40|21086.1|21074.1|21092.5|21080.5|21094.8|21082.8|21086.1|21074.1|8
1748008670000|2025-05-23 13:57:50|21093.6|21081.6|21091.4|21079.4|21094.8|21082.8|21090.1|21078.1|4
1748008680000|2025-05-23 13:58:00|21091.2|21079.2|21087.6|21075.6|21091.2|21079.2|21087.6|21075.6|14
1748008690000|2025-05-23 13:58:10|21083.9|21071.9|21081.4|21069.4|21083.9|21071.9|21081.4|21069.4|3
1748008700000|2025-05-23 13:58:20|21081.2|21069.2|21086.7|21074.7|21086.7|21074.7|21080.1|21068.1|1
1748008710000|2025-05-23 13:58:30|21088.9|21076.9|21087.8|21075.8|21088.9|21076.9|21085.3|21073.3|1
1748008720000|2025-05-23 13:58:40|21088.9|21076.9|21085.1|21073.1|21088.9|21076.9|21085.1|21073.1|5
1748008730000|2025-05-23 13:58:50|21085|21073|21082.8|21070.8|21085|21073|21081.7|21069.7|2
1748008740000|2025-05-23 13:59:00|21080.6|21068.6|21081.7|21069.7|21081.7|21069.7|21080.4|21068.4|3
1748008750000|2025-05-23 13:59:10|21082.8|21070.8|21080.3|21068.3|21082.8|21070.8|21080.3|21068.3|10
1748008760000|2025-05-23 13:59:20|21081.4|21069.4|21081.7|21069.7|21081.7|21069.7|21081.4|21069.4|0
1748008780000|2025-05-23 13:59:40|21080.6|21068.6|21081.7|21069.7|21084|21072|21080.6|21068.6|0
1748008790000|2025-05-23 13:59:50|21083.9|21071.9|21086.4|21074.4|21086.4|21074.4|21082.8|21070.8|1
1748008800000|2025-05-23 14:00:00|21088.9|21076.9|21087.8|21075.8|21090.1|21078.1|21086.5|21074.5|5
1748008810000|2025-05-23 14:00:10|21087.9|21075.9|21091.4|21079.4|21096.4|21084.4|21087.8|21075.8|36
1748008820000|2025-05-23 14:00:20|21088.9|21076.9|21091.4|21079.4|21092.6|21080.6|21088.9|21076.9|5
1748008830000|2025-05-23 14:00:30|21092.6|21080.6|21086.5|21074.5|21092.6|21080.6|21085.3|21073.3|22
1748008840000|2025-05-23 14:00:40|21086.4|21074.4|21081.7|21069.7|21086.4|21074.4|21081.7|21069.7|0
1748008870000|2025-05-23 14:01:10|21081.5|21069.5|21077.9|21065.9|21081.7|21069.7|21077.9|21065.9|0
1748008880000|2025-05-23 14:01:20|||||||||2
1748008890000|2025-05-23 14:01:30|21076.7|21064.7|21075.4|21063.4|21076.7|21064.7|21075.4|21063.4|2
1748008900000|2025-05-23 14:01:40|||||||||2
1748008910000|2025-05-23 14:01:50|21072.9|21060.9|21076.7|21064.7|21076.7|21064.7|21072.9|21060.9|1
1748008920000|2025-05-23 14:02:00|21077.8|21065.8|21072|21060|21077.8|21065.8|21072|21060|3
1748008930000|2025-05-23 14:02:10|21071.8|21059.8|21072|21060|21072|21060|21071.8|21059.8|0
1748008940000|2025-05-23 14:02:20|21070.7|21058.7|21072|21060|21072|21060|21070.6|21058.6|0
1748008950000|2025-05-23 14:02:30|21071.8|21059.8|21072|21060|21072|21060|21071.8|21059.8|0
1748008960000|2025-05-23 14:02:40|21073.2|21061.2|21070.7|21058.7|21073.2|21061.2|21070.7|21058.7|0
1748008970000|2025-05-23 14:02:50|21073.1|21061.1|21070.7|21058.7|21073.2|21061.2|21070.7|21058.7|2
1748008980000|2025-05-23 14:03:00|21069.5|21057.5|21065.1|21053.1|21070.6|21058.6|21065.1|21053.1|9
1748008990000|2025-05-23 14:03:10|21066.3|21054.3|21068.7|21056.7|21068.7|21056.7|21066.3|21054.3|0
1748009000000|2025-05-23 14:03:20|21069|21057|21071.2|21059.2|21071.2|21059.2|21069|21057|8
1748009010000|2025-05-23 14:03:30|21069.9|21057.9|21071|21059|21071.2|21059.2|21069.9|21057.9|0
1748009020000|2025-05-23 14:03:40|21069.9|21057.9|21069.9|21057.9|21069.9|21057.9|21069.8|21057.8|20
1748009030000|2025-05-23 14:03:50|21070.1|21058.1|21068.7|21056.7|21072.4|21060.4|21067.6|21055.6|0
1748009040000|2025-05-23 14:04:00|21067.6|21055.6|21069.8|21057.8|21070.1|21058.1|21067.6|21055.6|12
1748009050000|2025-05-23 14:04:10|21068.5|21056.5|21068.5|21056.5|21068.5|21056.5|21068.5|21056.5|7
1748009070000|2025-05-23 14:04:30|21070.7|21058.7|21066|21054|21070.7|21058.7|21066|21054|9
1748009090000|2025-05-23 14:04:50|21066.2|21054.2|21067.3|21055.3|21067.4|21055.4|21065.1|21053.1|10
1748009100000|2025-05-23 14:05:00|21066.3|21054.3|21065.1|21053.1|21066.3|21054.3|21063.8|21051.8|9
1748009110000|2025-05-23 14:05:10|21063.8|21051.8|21063.8|21051.8|21063.8|21051.8|21063.8|21051.8|5
1748009120000|2025-05-23 14:05:20|21066.1|21054.1|21061.3|21049.3|21066.1|21054.1|21061.3|21049.3|1
1748009130000|2025-05-23 14:05:30|21059|21047|21060|21048|21060|21048|21059|21047|23
1748009140000|2025-05-23 14:05:40|21058.8|21046.8|21050|21038|21058.8|21046.8|21047.5|21035.5|4
1748009150000|2025-05-23 14:05:50|21048.8|21036.8|21055|21043|21055.2|21043.2|21047.5|21035.5|3
1748009160000|2025-05-23 14:06:00|21055.2|21043.2|21055.2|21043.2|21055.2|21043.2|21055|21043|0
1748009170000|2025-05-23 14:06:10|21057.5|21045.5|21056.3|21044.3|21057.5|21045.5|21056.1|21044.1|1
1748009180000|2025-05-23 14:06:20|21056.1|21044.1|21057.5|21045.5|21057.5|21045.5|21054.7|21042.7|1
1748009190000|2025-05-23 14:06:30|21057.4|21045.4|21057.5|21045.5|21058.6|21046.6|21057.4|21045.4|0
1748009200000|2025-05-23 14:06:40|21057.4|21045.4|21058.6|21046.6|21060|21048|21057.4|21045.4|8
1748009210000|2025-05-23 14:06:50|21060|21048|21060|21048|21060|21048|21059.9|21047.9|0
1748009220000|2025-05-23 14:07:00|21059.9|21047.9|21058.8|21046.8|21059.9|21047.9|21058.6|21046.6|0
1748009230000|2025-05-23 14:07:10|21060|21048|21055|21043|21060|21048|21053.6|21041.6|24
1748009240000|2025-05-23 14:07:20|21056.1|21044.1|21053.6|21041.6|21056.1|21044.1|21053.6|21041.6|0
1748009250000|2025-05-23 14:07:30|21052.5|21040.5|21051.4|21039.4|21053.9|21041.9|21051.4|21039.4|15
1748009260000|2025-05-23 14:07:40|21052.8|21040.8|21050.3|21038.3|21052.8|21040.8|21050.3|21038.3|2
1748009270000|2025-05-23 14:07:50|21051.4|21039.4|21047.8|21035.8|21051.4|21039.4|21047.8|21035.8|0
1748009280000|2025-05-23 14:08:00|21046.4|21034.4|21042.8|21030.8|21046.6|21034.6|21040.5|21028.5|7
1748009290000|2025-05-23 14:08:10|21042.7|21030.7|21041.6|21029.6|21042.7|21030.7|21040.3|21028.3|3
1748009300000|2025-05-23 14:08:20|21041.4|21029.4|21046.7|21034.7|21050.2|21038.2|21040.3|21028.3|9
1748009310000|2025-05-23 14:08:30|21048.1|21036.1|21048.1|21036.1|21048.1|21036.1|21048.1|21036.1|0
1748009320000|2025-05-23 14:08:40|21046.9|21034.9|21043.1|21031.1|21046.9|21034.9|21040.6|21028.6|1
1748009330000|2025-05-23 14:08:50|21044.2|21032.2|21046.7|21034.7|21048|21036|21043.1|21031.1|1
1748009340000|2025-05-23 14:09:00|21045.6|21033.6|21045.5|21033.5|21046.7|21034.7|21045.5|21033.5|2
1748009350000|2025-05-23 14:09:10|21045.6|21033.6|21048.1|21036.1|21049.1|21037.1|21045.6|21033.6|14
1748009360000|2025-05-23 14:09:20|21049.4|21037.4|21044.5|21032.5|21049.4|21037.4|21044.5|21032.5|21
1748009370000|2025-05-23 14:09:30|21043.4|21031.4|21045.8|21033.8|21045.8|21033.8|21043.1|21031.1|1
1748009380000|2025-05-23 14:09:40|21047|21035|21048.3|21036.3|21050.6|21038.6|21047|21035|5
1748009390000|2025-05-23 14:09:50|21048.1|21036.1|21046.9|21034.9|21048.1|21036.1|21046.9|21034.9|0
1748009400000|2025-05-23 14:10:00|21046.7|21034.7|21046.7|21034.7|21047|21035|21046.7|21034.7|1
1748009410000|2025-05-23 14:10:10|21046.9|21034.9|21046.7|21034.7|21046.9|21034.9|21046.7|21034.7|0
1748009420000|2025-05-23 14:10:20|21046.6|21034.6|21046.7|21034.7|21046.7|21034.7|21046.6|21034.6|1
1748009430000|2025-05-23 14:10:30|21046.9|21034.9|21046.9|21034.9|21046.9|21034.9|21046.9|21034.9|0
1748009440000|2025-05-23 14:10:40|21047.2|21035.2|21049.7|21037.7|21049.7|21037.7|21047.2|21035.2|15
1748009450000|2025-05-23 14:10:50|21047.5|21035.5|21047.3|21035.3|21047.5|21035.5|21047.3|21035.3|1
1748009460000|2025-05-23 14:11:00|21047.2|21035.2|21047.2|21035.2|21049.4|21037.4|21047.2|21035.2|2
1748009470000|2025-05-23 14:11:10|21048.6|21036.6|21048.6|21036.6|21048.6|21036.6|21048.6|21036.6|11
1748009480000|2025-05-23 14:11:20|21048.7|21036.7|21040.1|21028.1|21048.7|21036.7|21040|21028|7
1748009490000|2025-05-23 14:11:30|21040|21028|21040|21028|21040|21028|21040|21028|0
1748009500000|2025-05-23 14:11:40|21036.2|21024.2|21043.6|21031.6|21043.6|21031.6|21036.2|21024.2|3
1748009510000|2025-05-23 14:11:50|21043.7|21031.7|21041.4|21029.4|21043.7|21031.7|21041.4|21029.4|3
1748009520000|2025-05-23 14:12:00|21042.6|21030.6|21041.5|21029.5|21042.6|21030.6|21041.5|21029.5|2
1748009530000|2025-05-23 14:12:10|21041.4|21029.4|21041.5|21029.5|21042.8|21030.8|21040.3|21028.3|0
1748009540000|2025-05-23 14:12:20|21045.1|21033.1|21047.6|21035.6|21047.6|21035.6|21044|21032|2
1748009550000|2025-05-23 14:12:30|21046.5|21034.5|21059|21047|21060.1|21048.1|21046.5|21034.5|3
1748009560000|2025-05-23 14:12:40|21060.1|21048.1|21056.2|21044.2|21060.1|21048.1|21056.2|21044.2|3
1748009570000|2025-05-23 14:12:50|21056.1|21044.1|21057.3|21045.3|21057.5|21045.5|21055|21043|1
1748009580000|2025-05-23 14:13:00|21056.2|21044.2|21056.2|21044.2|21057.3|21045.3|21056.2|21044.2|0
1748009590000|2025-05-23 14:13:10|21055|21043|21056.2|21044.2|21056.2|21044.2|21055|21043|22
1748009600000|2025-05-23 14:13:20|21056.1|21044.1|21055|21043|21057.3|21045.3|21055|21043|6
1748009610000|2025-05-23 14:13:30|21054.8|21042.8|21054.8|21042.8|21054.8|21042.8|21054.8|21042.8|1
1748009620000|2025-05-23 14:13:40|21055.1|21043.1|21056.2|21044.2|21057.3|21045.3|21055.1|21043.1|2
1748009630000|2025-05-23 14:13:50|21054.8|21042.8|21054.7|21042.7|21054.8|21042.8|21054.7|21042.7|0
1748009640000|2025-05-23 14:14:00|21055.9|21043.9|21055.9|21043.9|21055.9|21043.9|21054.7|21042.7|2
1748009650000|2025-05-23 14:14:10|21057|21045|21054.7|21042.7|21057|21045|21054.7|21042.7|2
1748009670000|2025-05-23 14:14:30|21055.9|21043.9|21057.2|21045.2|21058.4|21046.4|21055.9|21043.9|1
1748009680000|2025-05-23 14:14:40|21057.1|21045.1|21059.6|21047.6|21059.6|21047.6|21057.1|21045.1|0
1748009690000|2025-05-23 14:14:50|||||||||1
1748009700000|2025-05-23 14:15:00|21057|21045|21053.4|21041.4|21057|21045|21053.4|21041.4|3
1748009710000|2025-05-23 14:15:10|21054.5|21042.5|21052.1|21040.1|21054.6|21042.6|21052.1|21040.1|0
1748009740000|2025-05-23 14:15:40|21049.5|21037.5|21044.3|21032.3|21049.5|21037.5|21044.3|21032.3|1
1748009750000|2025-05-23 14:15:50|21047.1|21035.1|21047.1|21035.1|21047.1|21035.1|21047|21035|2
1748009770000|2025-05-23 14:16:10|21044.5|21032.5|21043.4|21031.4|21044.5|21032.5|21042.1|21030.1|1
1748009780000|2025-05-23 14:16:20|21044.5|21032.5|21044.5|21032.5|21044.5|21032.5|21044.5|21032.5|0
1748009790000|2025-05-23 14:16:30|21044.6|21032.6|21044.6|21032.6|21044.6|21032.6|21044.5|21032.5|16
1748009800000|2025-05-23 14:16:40|21045.9|21033.9|21047|21035|21047|21035|21045.9|21033.9|2
1748009810000|2025-05-23 14:16:50|21044.6|21032.6|21044.6|21032.6|21044.6|21032.6|21044.6|21032.6|0
1748009820000|2025-05-23 14:17:00|21045.7|21033.7|21047.1|21035.1|21047.1|21035.1|21045.7|21033.7|1
1748009830000|2025-05-23 14:17:10|21044.9|21032.9|21047.1|21035.1|21047.1|21035.1|21044.9|21032.9|0
1748009840000|2025-05-23 14:17:20|21043.4|21031.4|21044.6|21032.6|21044.6|21032.6|21043.4|21031.4|2
1748009870000|2025-05-23 14:17:50|||||||||1
1748009880000|2025-05-23 14:18:00|21047.3|21035.3|21053.7|21041.7|21053.7|21041.7|21047.3|21035.3|9
1748009890000|2025-05-23 14:18:10|21054.8|21042.8|21057.3|21045.3|21057.3|21045.3|21054.8|21042.8|2
1748009900000|2025-05-23 14:18:20|21056.2|21044.2|21056.2|21044.2|21056.2|21044.2|21056.2|21044.2|0
1748009910000|2025-05-23 14:18:30|21057.3|21045.3|21061.2|21049.2|21061.2|21049.2|21057.3|21045.3|0
1748009920000|2025-05-23 14:18:40|21061|21049|21062.1|21050.1|21062.1|21050.1|21061|21049|0
1748009930000|2025-05-23 14:18:50|21062|21050|21062|21050|21062|21050|21062|21050|0
1748009940000|2025-05-23 14:19:00|21060.9|21048.9|21060.9|21048.9|21061|21049|21059.8|21047.8|2
1748009950000|2025-05-23 14:19:10|||||||||26
1748009970000|2025-05-23 14:19:30|21061|21049|21062.1|21050.1|21062.1|21050.1|21061|21049|0
1748010000000|2025-05-23 14:20:00|21061|21049|21064.8|21052.8|21064.8|21052.8|21061|21049|3
1748010010000|2025-05-23 14:20:10|21064.9|21052.9|21064.9|21052.9|21064.9|21052.9|21064.9|21052.9|0
1748010020000|2025-05-23 14:20:20|21066.2|21054.2|21067.3|21055.3|21067.3|21055.3|21066.2|21054.2|0
1748010030000|2025-05-23 14:20:30|21067.4|21055.4|21067.4|21055.4|21067.4|21055.4|21067.4|21055.4|0
1748010040000|2025-05-23 14:20:40|21069.6|21057.6|21067.1|21055.1|21072.3|21060.3|21067.1|21055.1|24
1748010050000|2025-05-23 14:20:50|21067.3|21055.3|21063.5|21051.5|21067.3|21055.3|21063.5|21051.5|5
1748010060000|2025-05-23 14:21:00|21062.1|21050.1|21061.2|21049.2|21062.3|21050.3|21061.2|21049.2|0
1748010070000|2025-05-23 14:21:10|21061|21049|21061.2|21049.2|21061.2|21049.2|21059.9|21047.9|2
1748010100000|2025-05-23 14:21:40|21062.3|21050.3|21061.2|21049.2|21062.3|21050.3|21061.2|21049.2|0
1748010110000|2025-05-23 14:21:50|21062.3|21050.3|21067.3|21055.3|21068.5|21056.5|21062.3|21050.3|0
1748010120000|2025-05-23 14:22:00|21067.4|21055.4|21069.9|21057.9|21069.9|21057.9|21067.4|21055.4|0
1748010130000|2025-05-23 14:22:10|21072.3|21060.3|21074.8|21062.8|21074.8|21062.8|21072.3|21060.3|2
1748010140000|2025-05-23 14:22:20|21073.7|21061.7|21071.2|21059.2|21073.7|21061.7|21071.2|21059.2|1
1748010160000|2025-05-23 14:22:40|21071|21059|21069.9|21057.9|21071|21059|21069.9|21057.9|0
1748010170000|2025-05-23 14:22:50|21071|21059|21071.2|21059.2|21071.2|21059.2|21071|21059|0
1748010180000|2025-05-23 14:23:00|21072.2|21060.2|21072.2|21060.2|21072.2|21060.2|21072.2|21060.2|1
1748010190000|2025-05-23 14:23:10|21072.6|21060.6|21078.5|21066.5|21079.7|21067.7|21072.6|21060.6|1
1748010200000|2025-05-23 14:23:20|21078.6|21066.6|21079.7|21067.7|21079.7|21067.7|21078.6|21066.6|0
1748010210000|2025-05-23 14:23:30|21078.6|21066.6|21077.2|21065.2|21079.9|21067.9|21077.2|21065.2|3
1748010220000|2025-05-23 14:23:40|21076.1|21064.1|21076.1|21064.1|21077.2|21065.2|21076.1|21064.1|0
1748010230000|2025-05-23 14:23:50|21074.9|21062.9|21077.1|21065.1|21077.1|21065.1|21074.9|21062.9|2
1748010240000|2025-05-23 14:24:00|21079.6|21067.6|21079.6|21067.6|21079.6|21067.6|21079.6|21067.6|0
1748010250000|2025-05-23 14:24:10|21085.7|21073.7|21084.7|21072.7|21086|21074|21084.6|21072.6|16
1748010260000|2025-05-23 14:24:20|21083.6|21071.6|21084.9|21072.9|21086|21074|21083.6|21071.6|4
1748010270000|2025-05-23 14:24:30|21080.5|21068.5|21076.3|21064.3|21080.5|21068.5|21075|21063|64
1748010280000|2025-05-23 14:24:40|21077.2|21065.2|21079.9|21067.9|21079.9|21067.9|21077.2|21065.2|4
1748010290000|2025-05-23 14:24:50|21079.7|21067.7|21076.1|21064.1|21079.9|21067.9|21076.1|21064.1|5
1748010300000|2025-05-23 14:25:00|||||||||8
1748010310000|2025-05-23 14:25:10|21076.3|21064.3|21077.2|21065.2|21077.4|21065.4|21076.3|21064.3|0
1748010320000|2025-05-23 14:25:20|21076.1|21064.1|21076.1|21064.1|21076.1|21064.1|21076.1|21064.1|1
1748010330000|2025-05-23 14:25:30|21076.3|21064.3|21077.2|21065.2|21077.4|21065.4|21076.3|21064.3|5
1748010340000|2025-05-23 14:25:40|21078.6|21066.6|21077.4|21065.4|21078.6|21066.6|21077.4|21065.4|0
1748010350000|2025-05-23 14:25:50|21076|21064|21074.9|21062.9|21077.1|21065.1|21074.9|21062.9|4
1748010360000|2025-05-23 14:26:00|21079.3|21067.3|21072.4|21060.4|21079.3|21067.3|21072.4|21060.4|11
1748010370000|2025-05-23 14:26:10|21072.5|21060.5|21072.4|21060.4|21073.6|21061.6|21072.4|21060.4|0
1748010380000|2025-05-23 14:26:20|21069.9|21057.9|21071.1|21059.1|21071.1|21059.1|21069.9|21057.9|2
1748010390000|2025-05-23 14:26:30|21070|21058|21071.1|21059.1|21071.1|21059.1|21070|21058|0
1748010400000|2025-05-23 14:26:40|21072.7|21060.7|21077.4|21065.4|21077.4|21065.4|21072.7|21060.7|11
1748010410000|2025-05-23 14:26:50|21077.7|21065.7|21077.2|21065.2|21079.9|21067.9|21077.2|21065.2|26
1748010420000|2025-05-23 14:27:00|21077.4|21065.4|21077.4|21065.4|21077.4|21065.4|21077.4|21065.4|0
1748010430000|2025-05-23 14:27:10|21076.1|21064.1|21077.2|21065.2|21077.2|21065.2|21076.1|21064.1|1
1748010440000|2025-05-23 14:27:20|21076.1|21064.1|21074.9|21062.9|21076.1|21064.1|21074.9|21062.9|0
1748010460000|2025-05-23 14:27:40|21073.8|21061.8|21075.2|21063.2|21075.2|21063.2|21073.8|21061.8|12
1748010470000|2025-05-23 14:27:50|21072.7|21060.7|21075.2|21063.2|21076.3|21064.3|21070.5|21058.5|15
1748010480000|2025-05-23 14:28:00|21074.9|21062.9|21075.3|21063.3|21075.3|21063.3|21072.7|21060.7|11
1748010490000|2025-05-23 14:28:10|21072.8|21060.8|21072.8|21060.8|21073.9|21061.9|21071.7|21059.7|0
1748010500000|2025-05-23 14:28:20|21072.7|21060.7|21072.7|21060.7|21072.7|21060.7|21072.7|21060.7|0
1748010510000|2025-05-23 14:28:30|21071.7|21059.7|21067.8|21055.8|21071.7|21059.7|21066.6|21054.6|10
1748010520000|2025-05-23 14:28:40|21068|21056|21066.7|21054.7|21070.3|21058.3|21066.7|21054.7|0
1748010530000|2025-05-23 14:28:50|21067.8|21055.8|21067.8|21055.8|21067.8|21055.8|21067.8|21055.8|0
1748010540000|2025-05-23 14:29:00|21066.7|21054.7|21067.7|21055.7|21067.7|21055.7|21066.6|21054.6|4
1748010550000|2025-05-23 14:29:10|||||||||1
1748010560000|2025-05-23 14:29:20|21069.1|21057.1|21067.5|21055.5|21070|21058|21067.5|21055.5|2
1748010570000|2025-05-23 14:29:30|21065.3|21053.3|21070.3|21058.3|21070.3|21058.3|21065.2|21053.2|3
1748010580000|2025-05-23 14:29:40|21068.9|21056.9|21067.8|21055.8|21068.9|21056.9|21067.8|21055.8|0
1748010590000|2025-05-23 14:29:50|21068.9|21056.9|21067.7|21055.7|21068.9|21056.9|21067.7|21055.7|1
1748010600000|2025-05-23 14:30:00|21066.4|21054.4|21067.5|21055.5|21067.7|21055.7|21066.4|21054.4|1
1748010610000|2025-05-23 14:30:10|21067.7|21055.7|21070.3|21058.3|21070.3|21058.3|21067.5|21055.5|2
1748010620000|2025-05-23 14:30:20|21069.2|21057.2|21069.2|21057.2|21069.2|21057.2|21069.2|21057.2|0
1748010630000|2025-05-23 14:30:30|21068|21056|21070.3|21058.3|21070.3|21058.3|21068|21056|0
1748010640000|2025-05-23 14:30:40|21070.5|21058.5|21070.3|21058.3|21070.5|21058.5|21069.2|21057.2|0
1748010650000|2025-05-23 14:30:50|21070.5|21058.5|21073|21061|21075.3|21063.3|21070.5|21058.5|0
1748010660000|2025-05-23 14:31:00|21072.8|21060.8|21075.5|21063.5|21075.5|21063.5|21070.5|21058.5|6
1748010670000|2025-05-23 14:31:10|21073.3|21061.3|21075.5|21063.5|21075.5|21063.5|21073.3|21061.3|24
1748010680000|2025-05-23 14:31:20|21072.8|21060.8|21072.8|21060.8|21072.8|21060.8|21071.7|21059.7|2
1748010690000|2025-05-23 14:31:30|21073|21061|21072.8|21060.8|21074.1|21062.1|21072.8|21060.8|3
1748010710000|2025-05-23 14:31:50|21073.1|21061.1|21075.3|21063.3|21075.3|21063.3|21073.1|21061.1|2
1748010720000|2025-05-23 14:32:00|21075.4|21063.4|21076.7|21064.7|21076.7|21064.7|21072.9|21060.9|2
1748010730000|2025-05-23 14:32:10|21075.6|21063.6|21072.8|21060.8|21075.6|21063.6|21072.8|21060.8|2
1748010750000|2025-05-23 14:32:30|21070.6|21058.6|21072.8|21060.8|21072.8|21060.8|21069.2|21057.2|1
1748010760000|2025-05-23 14:32:40|21071.7|21059.7|21070.3|21058.3|21071.7|21059.7|21069.2|21057.2|2
1748010770000|2025-05-23 14:32:50|21070.4|21058.4|21069.2|21057.2|21070.4|21058.4|21069.2|21057.2|2
1748010780000|2025-05-23 14:33:00|21069|21057|21067.9|21055.9|21069|21057|21067.9|21055.9|0
1748010790000|2025-05-23 14:33:10|21070.4|21058.4|21072.9|21060.9|21072.9|21060.9|21070.4|21058.4|1
1748010800000|2025-05-23 14:33:20|21072.8|21060.8|21072.8|21060.8|21072.8|21060.8|21072.8|21060.8|2
1748010820000|2025-05-23 14:33:40|21072.6|21060.6|21075.3|21063.3|21075.3|21063.3|21072.6|21060.6|3
1748010830000|2025-05-23 14:33:50|21076.5|21064.5|21080.1|21068.1|21080.1|21068.1|21076.5|21064.5|5
1748010840000|2025-05-23 14:34:00|21079|21067|21075.3|21063.3|21079|21067|21075.3|21063.3|1
1748010850000|2025-05-23 14:34:10|21075.4|21063.4|21076.5|21064.5|21076.5|21064.5|21075.4|21063.4|0
1748010860000|2025-05-23 14:34:20|21076.8|21064.8|21077.6|21065.6|21077.6|21065.6|21076.8|21064.8|2
1748010870000|2025-05-23 14:34:30|21078.7|21066.7|21080.1|21068.1|21080.1|21068.1|21078.7|21066.7|3
1748010880000|2025-05-23 14:34:40|21080.3|21068.3|21083.9|21071.9|21086.1|21074.1|21080.1|21068.1|4
1748010890000|2025-05-23 14:34:50|21082.8|21070.8|21083.9|21071.9|21083.9|21071.9|21082.8|21070.8|2
1748010900000|2025-05-23 14:35:00|||||||||1
1748010910000|2025-05-23 14:35:10|21083.7|21071.7|21080.1|21068.1|21083.7|21071.7|21080.1|21068.1|3
1748010920000|2025-05-23 14:35:20|21083.9|21071.9|21083.9|21071.9|21085.1|21073.1|21083.9|21071.9|1
1748010930000|2025-05-23 14:35:30|21082.6|21070.6|21082.6|21070.6|21083.9|21071.9|21081.4|21069.4|0
1748010940000|2025-05-23 14:35:40|21082.8|21070.8|21083.9|21071.9|21083.9|21071.9|21081.2|21069.2|5
1748010950000|2025-05-23 14:35:50|21084|21072|21085|21073|21085|21073|21083.9|21071.9|2
1748010960000|2025-05-23 14:36:00|21085.1|21073.1|21085|21073|21087.5|21075.5|21085|21073|0
1748010970000|2025-05-23 14:36:10|21085.1|21073.1|21082.6|21070.6|21085.1|21073.1|21082.6|21070.6|0
1748010980000|2025-05-23 14:36:20|21082.5|21070.5|21082.5|21070.5|21082.5|21070.5|21082.5|21070.5|2
1748010990000|2025-05-23 14:36:30|21080.1|21068.1|21080.1|21068.1|21080.1|21068.1|21080.1|21068.1|1
1748011000000|2025-05-23 14:36:40|21083.6|21071.6|21082.3|21070.3|21083.6|21071.6|21082.3|21070.3|23
1748011010000|2025-05-23 14:36:50|||||||||1
1748011020000|2025-05-23 14:37:00|21083.6|21071.6|21073.6|21061.6|21083.6|21071.6|21073.6|21061.6|8
1748011030000|2025-05-23 14:37:10|21074.7|21062.7|21073.3|21061.3|21074.7|21062.7|21072.2|21060.2|4
1748011040000|2025-05-23 14:37:20|21071.1|21059.1|21076.1|21064.1|21077.2|21065.2|21071.1|21059.1|5
1748011050000|2025-05-23 14:37:30|21074.8|21062.8|21073.3|21061.3|21074.8|21062.8|21073.3|21061.3|3
1748011060000|2025-05-23 14:37:40|21072.2|21060.2|21070.9|21058.9|21073.3|21061.3|21070.9|21058.9|0
1748011070000|2025-05-23 14:37:50|21076.9|21064.9|21073.3|21061.3|21076.9|21064.9|21073.3|21061.3|4
1748011080000|2025-05-23 14:38:00|21073.1|21061.1|21073.3|21061.3|21073.3|21061.3|21072|21060|1
1748011090000|2025-05-23 14:38:10|21074.4|21062.4|21074.4|21062.4|21074.4|21062.4|21074.4|21062.4|0
1748011100000|2025-05-23 14:38:20|21075.5|21063.5|21079.4|21067.4|21079.5|21067.5|21075.5|21063.5|0
1748011110000|2025-05-23 14:38:30|21079.5|21067.5|21080.8|21068.8|21081.9|21069.9|21079.5|21067.5|0
1748011120000|2025-05-23 14:38:40|21080.6|21068.6|21079.4|21067.4|21080.8|21068.8|21079.4|21067.4|0
1748011130000|2025-05-23 14:38:50|21078.1|21066.1|21079.5|21067.5|21079.5|21067.5|21078.1|21066.1|1
1748011150000|2025-05-23 14:39:10|21082|21070|21081.8|21069.8|21082|21070|21081.8|21069.8|0
1748011160000|2025-05-23 14:39:20|21084.5|21072.5|21084.3|21072.3|21084.5|21072.5|21084.3|21072.3|1
1748011200000|2025-05-23 14:40:00|21083.2|21071.2|21079.5|21067.5|21083.2|21071.2|21079.5|21067.5|0
1748011210000|2025-05-23 14:40:10|||||||||2
1748011220000|2025-05-23 14:40:20|21077|21065|21074.5|21062.5|21077|21065|21074.5|21062.5|1
1748011230000|2025-05-23 14:40:30|21073.1|21061.1|21077|21065|21077|21065|21072|21060|2
1748011240000|2025-05-23 14:40:40|21076.8|21064.8|21074.5|21062.5|21076.8|21064.8|21074.5|21062.5|0
1748011250000|2025-05-23 14:40:50|21072|21060|21072|21060|21072|21060|21072|21060|2
1748011260000|2025-05-23 14:41:00|||||||||2
1748011270000|2025-05-23 14:41:10|21073.2|21061.2|21072|21060|21073.2|21061.2|21072|21060|0
1748011280000|2025-05-23 14:41:20|21069.5|21057.5|21069.5|21057.5|21069.5|21057.5|21069.5|21057.5|1
1748011300000|2025-05-23 14:41:40|21068.2|21056.2|21067|21055|21069.5|21057.5|21067|21055|9
1748011310000|2025-05-23 14:41:50|21067.1|21055.1|21067|21055|21068.2|21056.2|21065.7|21053.7|39
1748011330000|2025-05-23 14:42:10|21064.5|21052.5|21063.2|21051.2|21064.5|21052.5|21063.2|21051.2|1
1748011350000|2025-05-23 14:42:30|21061.8|21049.8|21063.2|21051.2|21063.2|21051.2|21061.8|21049.8|5
1748011360000|2025-05-23 14:42:40|21063.1|21051.1|21061.8|21049.8|21063.2|21051.2|21061.8|21049.8|1
1748011370000|2025-05-23 14:42:50|21063.2|21051.2|21063.2|21051.2|21063.2|21051.2|21063.2|21051.2|6
1748011380000|2025-05-23 14:43:00|21063.1|21051.1|21064.3|21052.3|21064.3|21052.3|21063.1|21051.1|0
1748011390000|2025-05-23 14:43:10|21064.5|21052.5|21066.8|21054.8|21066.8|21054.8|21064.5|21052.5|0
1748011400000|2025-05-23 14:43:20|21065.7|21053.7|21070.4|21058.4|21070.4|21058.4|21065.4|21053.4|15
1748011410000|2025-05-23 14:43:30|21070.3|21058.3|21070.4|21058.4|21070.4|21058.4|21070.3|21058.3|0
1748011420000|2025-05-23 14:43:40|21070.3|21058.3|21069.2|21057.2|21070.3|21058.3|21069.2|21057.2|0
1748011430000|2025-05-23 14:43:50|21067.9|21055.9|21067.9|21055.9|21069|21057|21067.9|21055.9|1
1748011440000|2025-05-23 14:44:00|21069|21057|21067.9|21055.9|21069|21057|21067.9|21055.9|1
1748011450000|2025-05-23 14:44:10|21066.7|21054.7|21065.4|21053.4|21066.7|21054.7|21065.4|21053.4|1
1748011460000|2025-05-23 14:44:20|21064.2|21052.2|21062.9|21050.9|21064.2|21052.2|21062.9|21050.9|0
1748011470000|2025-05-23 14:44:30|21063.1|21051.1|21064.2|21052.2|21064.2|21052.2|21063.1|21051.1|0
1748011480000|2025-05-23 14:44:40|21064|21052|21064|21052|21064|21052|21062.9|21050.9|1
1748011490000|2025-05-23 14:44:50|21064.2|21052.2|21065.4|21053.4|21065.4|21053.4|21064|21052|6
1748011510000|2025-05-23 14:45:10|21065.3|21053.3|21061.7|21049.7|21065.3|21053.3|21061.7|21049.7|1
1748011530000|2025-05-23 14:45:30|||||||||4
1748011540000|2025-05-23 14:45:40|21060.7|21048.7|21061.7|21049.7|21061.7|21049.7|21060.6|21048.6|25
1748011550000|2025-05-23 14:45:50|21060.7|21048.7|21052.9|21040.9|21062|21050|21051.8|21039.8|91
1748011560000|2025-05-23 14:46:00|21053.1|21041.1|21055.4|21043.4|21055.4|21043.4|21053.1|21041.1|1
1748011570000|2025-05-23 14:46:10|21055.3|21043.3|21055.4|21043.4|21056.5|21044.5|21055.3|21043.3|1
1748011580000|2025-05-23 14:46:20|21056.5|21044.5|21054.2|21042.2|21056.5|21044.5|21054.2|21042.2|0
1748011590000|2025-05-23 14:46:30|21055.4|21043.4|21056.7|21044.7|21056.7|21044.7|21055.4|21043.4|1
1748011620000|2025-05-23 14:47:00|21060.4|21048.4|21059.2|21047.2|21060.4|21048.4|21059.2|21047.2|1
1748011630000|2025-05-23 14:47:10|21059.1|21047.1|21060.4|21048.4|21060.4|21048.4|21059.1|21047.1|5
1748011640000|2025-05-23 14:47:20|21061.6|21049.6|21061.6|21049.6|21061.6|21049.6|21061.6|21049.6|0
1748011650000|2025-05-23 14:47:30|21061.5|21049.5|21061.5|21049.5|21061.5|21049.5|21060.4|21048.4|14
1748011660000|2025-05-23 14:47:40|21060.4|21048.4|21061.5|21049.5|21061.5|21049.5|21060.4|21048.4|12
1748011670000|2025-05-23 14:47:50|21062.9|21050.9|21062.9|21050.9|21062.9|21050.9|21062.9|21050.9|2
1748011690000|2025-05-23 14:48:10|21064|21052|21064|21052|21064|21052|21064|21052|0
1748011710000|2025-05-23 14:48:30|21064.1|21052.1|21061.6|21049.6|21064.1|21052.1|21061.6|21049.6|0
1748011740000|2025-05-23 14:49:00|21061.5|21049.5|21060.4|21048.4|21061.5|21049.5|21060.4|21048.4|1
1748011750000|2025-05-23 14:49:10|21061.5|21049.5|21062.9|21050.9|21062.9|21050.9|21060.4|21048.4|1
1748011760000|2025-05-23 14:49:20|21062.7|21050.7|21062.9|21050.9|21062.9|21050.9|21062.7|21050.7|0
1748011780000|2025-05-23 14:49:40|21064|21052|21066.6|21054.6|21066.6|21054.6|21064|21052|1
1748011790000|2025-05-23 14:49:50|21069|21057|21065.4|21053.4|21069|21057|21065.4|21053.4|3
1748011800000|2025-05-23 14:50:00|21066.5|21054.5|21066.5|21054.5|21066.5|21054.5|21065.4|21053.4|1
1748011820000|2025-05-23 14:50:20|21064.1|21052.1|21064.1|21052.1|21064.1|21052.1|21064.1|21052.1|5
1748011840000|2025-05-23 14:50:40|21065.2|21053.2|21066.6|21054.6|21066.6|21054.6|21064.1|21052.1|12
1748011850000|2025-05-23 14:50:50|21066.5|21054.5|21069.1|21057.1|21069.1|21057.1|21066.5|21054.5|3
1748011860000|2025-05-23 14:51:00|21071.3|21059.3|21071.6|21059.6|21071.8|21059.8|21071.3|21059.3|5
1748011870000|2025-05-23 14:51:10|21069|21057|21069|21057|21069|21057|21067.9|21055.9|1
1748011880000|2025-05-23 14:51:20|21067.9|21055.9|21067.9|21055.9|21067.9|21055.9|21067.9|21055.9|1
1748011890000|2025-05-23 14:51:30|21067.7|21055.7|21064.1|21052.1|21067.7|21055.7|21064.1|21052.1|1
1748011900000|2025-05-23 14:51:40|21066.8|21054.8|21065.7|21053.7|21066.8|21054.8|21064.3|21052.3|20
1748011910000|2025-05-23 14:51:50|21066.8|21054.8|21066.9|21054.9|21066.9|21054.9|21066.8|21054.8|0
1748011920000|2025-05-23 14:52:00|21068.2|21056.2|21068.2|21056.2|21068.2|21056.2|21068.2|21056.2|0
1748011930000|2025-05-23 14:52:10|21069.3|21057.3|21069.4|21057.4|21069.4|21057.4|21069.3|21057.3|0
1748011940000|2025-05-23 14:52:20|21069.3|21057.3|21069.4|21057.4|21069.4|21057.4|21069.3|21057.3|0
1748011950000|2025-05-23 14:52:30|21069.3|21057.3|21069.4|21057.4|21069.4|21057.4|21068.2|21056.2|3
1748011960000|2025-05-23 14:52:40|21069.6|21057.6|21069.6|21057.6|21069.6|21057.6|21069.6|21057.6|14
1748011970000|2025-05-23 14:52:50|21069.7|21057.7|21068.5|21056.5|21069.7|21057.7|21068.5|21056.5|0
1748011980000|2025-05-23 14:53:00|21069.6|21057.6|21072.1|21060.1|21072.1|21060.1|21068.5|21056.5|1
1748011990000|2025-05-23 14:53:10|21071|21059|21069.7|21057.7|21071|21059|21069.7|21057.7|4
1748012000000|2025-05-23 14:53:20|21071|21059|21072.2|21060.2|21072.2|21060.2|21071|21059|0
1748012010000|2025-05-23 14:53:30|21074.7|21062.7|21074.6|21062.6|21074.7|21062.7|21074.6|21062.6|0
1748012020000|2025-05-23 14:53:40|21073.5|21061.5|21064.3|21052.3|21073.5|21061.5|21063.2|21051.2|31
1748012030000|2025-05-23 14:53:50|21064.4|21052.4|21064.3|21052.3|21064.4|21052.4|21064.3|21052.3|1
1748012040000|2025-05-23 14:54:00|21064.4|21052.4|21064.4|21052.4|21064.4|21052.4|21064.4|21052.4|0
1748012050000|2025-05-23 14:54:10|21064.3|21052.3|21064.4|21052.4|21064.4|21052.4|21064.3|21052.3|1
1748012070000|2025-05-23 14:54:30|21065.5|21053.5|21070.7|21058.7|21070.7|21058.7|21065.5|21053.5|0
1748012080000|2025-05-23 14:54:40|21070.5|21058.5|21070.7|21058.7|21070.7|21058.7|21069.4|21057.4|6
1748012100000|2025-05-23 14:55:00|21069.4|21057.4|21069.4|21057.4|21071.8|21059.8|21069.4|21057.4|4
1748012110000|2025-05-23 14:55:10|21068.2|21056.2|21068.2|21056.2|21068.2|21056.2|21068.2|21056.2|1
1748012120000|2025-05-23 14:55:20|21070.7|21058.7|21068.3|21056.3|21070.7|21058.7|21068.3|21056.3|0
1748012130000|2025-05-23 14:55:30|21074.2|21062.2|21074.5|21062.5|21075.6|21063.6|21074.2|21062.2|2
1748012140000|2025-05-23 14:55:40|21075.6|21063.6|21081.9|21069.9|21081.9|21069.9|21075.6|21063.6|5
1748012150000|2025-05-23 14:55:50|21079.5|21067.5|21079.4|21067.4|21079.5|21067.5|21079.4|21067.4|3
1748012160000|2025-05-23 14:56:00|21076.9|21064.9|21075.6|21063.6|21076.9|21064.9|21075.6|21063.6|3
1748012170000|2025-05-23 14:56:10|21075.8|21063.8|21075.6|21063.6|21075.8|21063.8|21075.6|21063.6|0
1748012180000|2025-05-23 14:56:20|21074.4|21062.4|21073.3|21061.3|21074.4|21062.4|21073.3|21061.3|1
1748012190000|2025-05-23 14:56:30|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|21073.1|21061.1|0
1748012200000|2025-05-23 14:56:40|21073|21061|21070.8|21058.8|21073|21061|21070.8|21058.8|2
1748012210000|2025-05-23 14:56:50|21070.5|21058.5|21073.1|21061.1|21074.4|21062.4|21069.4|21057.4|2
1748012220000|2025-05-23 14:57:00|21073.3|21061.3|21073.4|21061.4|21073.4|21061.4|21073.3|21061.3|19
1748012230000|2025-05-23 14:57:10|21073.3|21061.3|21072.2|21060.2|21073.3|21061.3|21072.2|21060.2|0
1748012240000|2025-05-23 14:57:20|21073.3|21061.3|21073.3|21061.3|21073.3|21061.3|21073.3|21061.3|0
1748012250000|2025-05-23 14:57:30|21078.1|21066.1|21078.4|21066.4|21078.4|21066.4|21078.1|21066.1|20
1748012260000|2025-05-23 14:57:40|21078.3|21066.3|21078.4|21066.4|21078.4|21066.4|21077.2|21065.2|0
1748012290000|2025-05-23 14:58:10|21078.3|21066.3|21081.1|21069.1|21083.1|21071.1|21077.2|21065.2|28
1748012300000|2025-05-23 14:58:20|21080|21068|21080.8|21068.8|21080.8|21068.8|21080|21068|0
1748012310000|2025-05-23 14:58:30|21079.7|21067.7|21079.7|21067.7|21079.7|21067.7|21079.7|21067.7|0
1748012320000|2025-05-23 14:58:40|21080.9|21068.9|21079.7|21067.7|21080.9|21068.9|21079.7|21067.7|3
1748012330000|2025-05-23 14:58:50|21078.4|21066.4|21079.7|21067.7|21079.7|21067.7|21077.2|21065.2|1
1748012340000|2025-05-23 14:59:00|||||||||1
1748012390000|2025-05-23 14:59:50|21078.4|21066.4|21079.7|21067.7|21079.7|21067.7|21078.4|21066.4|1
1748012400000|2025-05-23 15:00:00|21080.8|21068.8|21087.2|21075.2|21088.4|21076.4|21080.8|21068.8|38
1748012410000|2025-05-23 15:00:10|21084.8|21072.8|21084.7|21072.7|21085.9|21073.9|21083.4|21071.4|1
1748012420000|2025-05-23 15:00:20|21085.9|21073.9|21085.9|21073.9|21087|21075|21085.9|21073.9|2
1748012430000|2025-05-23 15:00:30|21086.2|21074.2|21089.2|21077.2|21091.7|21079.7|21086.2|21074.2|24
1748012440000|2025-05-23 15:00:40|21088.1|21076.1|21094.1|21082.1|21094.1|21082.1|21088.1|21076.1|3
1748012450000|2025-05-23 15:00:50|21093.9|21081.9|21093.9|21081.9|21093.9|21081.9|21093.9|21081.9|0
1748012460000|2025-05-23 15:01:00|21094.1|21082.1|21095.3|21083.3|21096.6|21084.6|21094.1|21082.1|7
1748012470000|2025-05-23 15:01:10|21094.1|21082.1|21094.1|21082.1|21094.1|21082.1|21094.1|21082.1|0
1748012480000|2025-05-23 15:01:20|||||||||1
1748012510000|2025-05-23 15:01:50|21095.3|21083.3|21096.4|21084.4|21096.4|21084.4|21095.3|21083.3|0
1748012520000|2025-05-23 15:02:00|21090.5|21078.5|21089.4|21077.4|21091.7|21079.7|21089.2|21077.2|4
1748012530000|2025-05-23 15:02:10|21089.2|21077.2|21086.6|21074.6|21089.2|21077.2|21086.6|21074.6|2
1748012540000|2025-05-23 15:02:20|21087.7|21075.7|21089.1|21077.1|21089.1|21077.1|21087.7|21075.7|1
1748012550000|2025-05-23 15:02:30|21089.5|21077.5|21091.4|21079.4|21091.4|21079.4|21089.5|21077.5|0
1748012570000|2025-05-23 15:02:50|21091.3|21079.3|21091.4|21079.4|21091.4|21079.4|21090.3|21078.3|1
1748012580000|2025-05-23 15:03:00|21091.6|21079.6|21091.4|21079.4|21091.6|21079.6|21091.4|21079.4|0
1748012590000|2025-05-23 15:03:10|21092.5|21080.5|21094.1|21082.1|21094.1|21082.1|21092.5|21080.5|3
1748012600000|2025-05-23 15:03:20|21093.9|21081.9|21093.9|21081.9|21094.1|21082.1|21093.9|21081.9|0
1748012620000|2025-05-23 15:03:40|21092.8|21080.8|21092.8|21080.8|21092.8|21080.8|21091.5|21079.5|0
1748012630000|2025-05-23 15:03:50|21092.6|21080.6|21089|21077|21092.6|21080.6|21087.8|21075.8|2
1748012640000|2025-05-23 15:04:00|21087.8|21075.8|21087.8|21075.8|21087.8|21075.8|21087.6|21075.6|1
1748012650000|2025-05-23 15:04:10|21086.5|21074.5|21086.5|21074.5|21086.5|21074.5|21086.5|21074.5|5
1748012660000|2025-05-23 15:04:20|21086.4|21074.4|21084|21072|21086.4|21074.4|21084|21072|0
1748012670000|2025-05-23 15:04:30|21083.9|21071.9|21087.8|21075.8|21087.8|21075.8|21083.9|21071.9|3
1748012680000|2025-05-23 15:04:40|21087.9|21075.9|21086.5|21074.5|21089|21077|21086.5|21074.5|3
1748012690000|2025-05-23 15:04:50|21087.8|21075.8|21087.8|21075.8|21087.8|21075.8|21087.8|21075.8|0
1748012700000|2025-05-23 15:05:00|21086.5|21074.5|21086.5|21074.5|21087.8|21075.8|21086.5|21074.5|1
1748012710000|2025-05-23 15:05:10|21086.8|21074.8|21089|21077|21089|21077|21086.8|21074.8|16
1748012720000|2025-05-23 15:05:20|21091.2|21079.2|21091.5|21079.5|21091.5|21079.5|21091.2|21079.2|2
1748012740000|2025-05-23 15:05:40|||||||||2
1748012750000|2025-05-23 15:05:50|||||||||4
1748012760000|2025-05-23 15:06:00|21093.9|21081.9|21093.9|21081.9|21093.9|21081.9|21093.9|21081.9|4
1748012770000|2025-05-23 15:06:10|21092.8|21080.8|21092.8|21080.8|21092.8|21080.8|21092.6|21080.6|0
1748012780000|2025-05-23 15:06:20|21091.7|21079.7|21091.5|21079.5|21091.7|21079.7|21091.5|21079.5|15
1748012800000|2025-05-23 15:06:40|21090.3|21078.3|21091.4|21079.4|21091.4|21079.4|21090.3|21078.3|2
1748012810000|2025-05-23 15:06:50|21091.5|21079.5|21091.4|21079.4|21093.9|21081.9|21091.4|21079.4|1
1748012820000|2025-05-23 15:07:00|21090.3|21078.3|21090.3|21078.3|21090.3|21078.3|21090.3|21078.3|0
1748012840000|2025-05-23 15:07:20|21091.4|21079.4|21091.4|21079.4|21091.5|21079.5|21090.3|21078.3|0
1748012860000|2025-05-23 15:07:40|21090.3|21078.3|21088.9|21076.9|21090.3|21078.3|21088.9|21076.9|1
1748012870000|2025-05-23 15:07:50|21087.8|21075.8|21086.4|21074.4|21087.8|21075.8|21086.4|21074.4|0
1748012880000|2025-05-23 15:08:00|21085.3|21073.3|21081.4|21069.4|21085.3|21073.3|21077.8|21065.8|5
1748012890000|2025-05-23 15:08:10|21081.5|21069.5|21073.1|21061.1|21081.5|21069.5|21073.1|21061.1|18
1748012900000|2025-05-23 15:08:20|21074.2|21062.2|21075.6|21063.6|21075.6|21063.6|21073.1|21061.1|2
1748012910000|2025-05-23 15:08:30|21075.4|21063.4|21073.1|21061.1|21075.4|21063.4|21073.1|21061.1|0
1748012920000|2025-05-23 15:08:40|21074.2|21062.2|21073.1|21061.1|21074.2|21062.2|21073.1|21061.1|0
1748012930000|2025-05-23 15:08:50|21074.2|21062.2|21074.2|21062.2|21074.2|21062.2|21074.2|21062.2|1
1748012940000|2025-05-23 15:09:00|21073.1|21061.1|21069.3|21057.3|21073.1|21061.1|21069.3|21057.3|5
1748012950000|2025-05-23 15:09:10|||||||||1
1748012960000|2025-05-23 15:09:20|21066.7|21054.7|21063.1|21051.1|21066.7|21054.7|21063.1|21051.1|6
1748012970000|2025-05-23 15:09:30|21064.2|21052.2|21070.6|21058.6|21070.6|21058.6|21063.1|21051.1|0
1748012980000|2025-05-23 15:09:40|21069.3|21057.3|21068.1|21056.1|21070.6|21058.6|21068.1|21056.1|0
1748012990000|2025-05-23 15:09:50|21067.9|21055.9|21070.3|21058.3|21070.3|21058.3|21067.9|21055.9|0
1748013000000|2025-05-23 15:10:00|21071.5|21059.5|21075.3|21063.3|21075.3|21063.3|21071.5|21059.5|0
1748013010000|2025-05-23 15:10:10|21074|21062|21073.9|21061.9|21074|21062|21073.9|21061.9|9
1748013030000|2025-05-23 15:10:30|21072.6|21060.6|21071.4|21059.4|21072.8|21060.8|21071.4|21059.4|0
1748013040000|2025-05-23 15:10:40|21068.9|21056.9|21067.8|21055.8|21070.1|21058.1|21066.4|21054.4|4
1748013050000|2025-05-23 15:10:50|21066.5|21054.5|21067.8|21055.8|21067.8|21055.8|21066.5|21054.5|2
1748013060000|2025-05-23 15:11:00|21068.7|21056.7|21067.5|21055.5|21068.7|21056.7|21067.5|21055.5|3
1748013070000|2025-05-23 15:11:10|21068.7|21056.7|21066.2|21054.2|21068.7|21056.7|21066.2|21054.2|21
1748013080000|2025-05-23 15:11:20|21067.5|21055.5|21067.5|21055.5|21067.5|21055.5|21067.5|21055.5|0
1748013090000|2025-05-23 15:11:30|21067.6|21055.6|21073.7|21061.7|21073.7|21061.7|21067.6|21055.6|11
1748013110000|2025-05-23 15:11:50|21077.4|21065.4|21076.2|21064.2|21077.4|21065.4|21076.2|21064.2|1
1748013120000|2025-05-23 15:12:00|21076.3|21064.3|21076.2|21064.2|21076.3|21064.3|21076.2|21064.2|1
1748013130000|2025-05-23 15:12:10|21076.3|21064.3|21077.4|21065.4|21078.7|21066.7|21076.3|21064.3|0
1748013140000|2025-05-23 15:12:20|21078.5|21066.5|21078.7|21066.7|21078.7|21066.7|21077.4|21065.4|0
1748013150000|2025-05-23 15:12:30|21078.5|21066.5|21078.5|21066.5|21078.5|21066.5|21078.5|21066.5|2
1748013170000|2025-05-23 15:12:50|21077.4|21065.4|21077.4|21065.4|21077.4|21065.4|21077.4|21065.4|0
1748013180000|2025-05-23 15:13:00|21078.5|21066.5|21078.7|21066.7|21081|21069|21078.5|21066.5|1
1748013190000|2025-05-23 15:13:10|21077.3|21065.3|21076.2|21064.2|21077.3|21065.3|21076|21064|1
1748013210000|2025-05-23 15:13:30|21076|21064|21076|21064|21076|21064|21076|21064|10
1748013220000|2025-05-23 15:13:40|21079.6|21067.6|21079.6|21067.6|21080.7|21068.7|21079.5|21067.5|23
1748013230000|2025-05-23 15:13:50|21080.7|21068.7|21079.6|21067.6|21080.7|21068.7|21079.6|21067.6|0
1748013240000|2025-05-23 15:14:00|21080.7|21068.7|21083.2|21071.2|21083.2|21071.2|21080.7|21068.7|1
1748013250000|2025-05-23 15:14:10|21082.1|21070.1|21082.1|21070.1|21082.1|21070.1|21082.1|21070.1|0
1748013260000|2025-05-23 15:14:20|21080.9|21068.9|21083.2|21071.2|21083.2|21071.2|21080.9|21068.9|0
1748013280000|2025-05-23 15:14:40|21082.1|21070.1|21082.1|21070.1|21082.1|21070.1|21082.1|21070.1|3
1748013290000|2025-05-23 15:14:50|21083.4|21071.4|21083.4|21071.4|21083.4|21071.4|21083.2|21071.2|1
1748013300000|2025-05-23 15:15:00|21083.5|21071.5|21087.1|21075.1|21088.4|21076.4|21083.5|21071.5|1
1748013310000|2025-05-23 15:15:10|21086|21074|21085.9|21073.9|21086|21074|21085.9|21073.9|0
1748013320000|2025-05-23 15:15:20|21088.2|21076.2|21088.1|21076.1|21088.2|21076.2|21088.1|21076.1|21
1748013330000|2025-05-23 15:15:30|21085.6|21073.6|21085.6|21073.6|21085.6|21073.6|21085.6|21073.6|3
1748013350000|2025-05-23 15:15:50|||||||||1
1748013360000|2025-05-23 15:16:00|21085.7|21073.7|21086.8|21074.8|21088.1|21076.1|21085.7|21073.7|2
1748013370000|2025-05-23 15:16:10|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|0
1748013380000|2025-05-23 15:16:20|21091.8|21079.8|21091.8|21079.8|21091.8|21079.8|21091.8|21079.8|0
1748013390000|2025-05-23 15:16:30|21090.6|21078.6|21089.3|21077.3|21090.6|21078.6|21089.3|21077.3|3
1748013400000|2025-05-23 15:16:40|21088.1|21076.1|21088.1|21076.1|21090.3|21078.3|21088.1|21076.1|4
1748013420000|2025-05-23 15:17:00|||||||||3
1748013460000|2025-05-23 15:17:40|21088.2|21076.2|21088.1|21076.1|21088.2|21076.2|21088.1|21076.1|1
1748013470000|2025-05-23 15:17:50|21089.3|21077.3|21089.3|21077.3|21090.6|21078.6|21089.3|21077.3|5
1748013480000|2025-05-23 15:18:00|21090.4|21078.4|21089.3|21077.3|21090.6|21078.6|21089.3|21077.3|1
1748013490000|2025-05-23 15:18:10|21090.4|21078.4|21090.6|21078.6|21090.6|21078.6|21090.4|21078.4|0
1748013510000|2025-05-23 15:18:30|21093.1|21081.1|21093.1|21081.1|21093.1|21081.1|21093.1|21081.1|0
1748013520000|2025-05-23 15:18:40|21094.3|21082.3|21093.1|21081.1|21094.3|21082.3|21093.1|21081.1|1
1748013550000|2025-05-23 15:19:10|21089.2|21077.2|21086.8|21074.8|21089.2|21077.2|21086.8|21074.8|2
1748013560000|2025-05-23 15:19:20|21087.9|21075.9|21087.9|21075.9|21087.9|21075.9|21087.9|21075.9|0
1748013570000|2025-05-23 15:19:30|21089.3|21077.3|21089.2|21077.2|21089.3|21077.3|21089.2|21077.2|1
1748013580000|2025-05-23 15:19:40|21089.3|21077.3|21087.9|21075.9|21089.3|21077.3|21087.9|21075.9|0
1748013590000|2025-05-23 15:19:50|21087.8|21075.8|21086.7|21074.7|21087.8|21075.8|21085.6|21073.6|1
1748013600000|2025-05-23 15:20:00|21086.8|21074.8|21080.5|21068.5|21086.8|21074.8|21080.4|21068.4|3
1748013610000|2025-05-23 15:20:10|21082.9|21070.9|21082.9|21070.9|21082.9|21070.9|21082.9|21070.9|5
1748013620000|2025-05-23 15:20:20|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|0
1748013630000|2025-05-23 15:20:30|21082.9|21070.9|21082.9|21070.9|21082.9|21070.9|21081.8|21069.8|0
1748013640000|2025-05-23 15:20:40|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|0
1748013650000|2025-05-23 15:20:50|21082.9|21070.9|21084.1|21072.1|21084.3|21072.3|21082.9|21070.9|3
1748013660000|2025-05-23 15:21:00|21084.3|21072.3|21084|21072|21084.3|21072.3|21084|21072|0
1748013680000|2025-05-23 15:21:20|21085.4|21073.4|21087.6|21075.6|21087.6|21075.6|21085.2|21073.2|2
1748013690000|2025-05-23 15:21:30|21086.5|21074.5|21087.7|21075.7|21087.7|21075.7|21086.5|21074.5|0
1748013700000|2025-05-23 15:21:40|21087.6|21075.6|21085.2|21073.2|21087.6|21075.6|21085.2|21073.2|0
1748013720000|2025-05-23 15:22:00|21086.5|21074.5|21089|21077|21090.2|21078.2|21086.5|21074.5|3
1748013730000|2025-05-23 15:22:10|21087.6|21075.6|21087.6|21075.6|21087.6|21075.6|21087.6|21075.6|0
1748013740000|2025-05-23 15:22:20|21084|21072|21084|21072|21084|21072|21084|21072|0
1748013750000|2025-05-23 15:22:30|21085.1|21073.1|21083.4|21071.4|21085.1|21073.1|21082.3|21070.3|36
1748013760000|2025-05-23 15:22:40|21084.5|21072.5|21085.9|21073.9|21087.1|21075.1|21084.5|21072.5|3
1748013770000|2025-05-23 15:22:50|21084.8|21072.8|21084.6|21072.6|21084.8|21072.8|21084.6|21072.6|0
1748013780000|2025-05-23 15:23:00|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|5
1748013790000|2025-05-23 15:23:10|21085.7|21073.7|21085.9|21073.9|21085.9|21073.9|21085.7|21073.7|0
1748013810000|2025-05-23 15:23:30|21087.1|21075.1|21087|21075|21087.1|21075.1|21087|21075|0
1748013820000|2025-05-23 15:23:40|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|0
1748013830000|2025-05-23 15:23:50|21085.7|21073.7|21085.9|21073.9|21085.9|21073.9|21085.7|21073.7|5
1748013850000|2025-05-23 15:24:10|||||||||2
1748013860000|2025-05-23 15:24:20|21087|21075|21085.9|21073.9|21087|21075|21085.9|21073.9|5
1748013870000|2025-05-23 15:24:30|21089.2|21077.2|21103.1|21091.1|21103.1|21091.1|21089.2|21077.2|5
1748013880000|2025-05-23 15:24:40|21108.6|21096.6|21104|21092|21112.8|21100.8|21102.8|21090.8|6
1748013890000|2025-05-23 15:24:50|21107.9|21095.9|21116.4|21104.4|21116.4|21104.4|21107.8|21095.8|5
1748013900000|2025-05-23 15:25:00|21116.5|21104.5|21116.5|21104.5|21116.5|21104.5|21116.4|21104.4|2
1748013910000|2025-05-23 15:25:10|21116.4|21104.4|21116.5|21104.5|21116.5|21104.5|21116.4|21104.4|7
1748013930000|2025-05-23 15:25:30|21116.2|21104.2|21115.3|21103.3|21116.4|21104.4|21114|21102|1
1748013940000|2025-05-23 15:25:40|21116.4|21104.4|21123.7|21111.7|21125.1|21113.1|21116.4|21104.4|7
1748013950000|2025-05-23 15:25:50|21122.6|21110.6|21119|21107|21122.6|21110.6|21119|21107|1
1748013960000|2025-05-23 15:26:00|21120.1|21108.1|21117.8|21105.8|21120.1|21108.1|21117.6|21105.6|12
1748013970000|2025-05-23 15:26:10|21118.9|21106.9|21118.9|21106.9|21118.9|21106.9|21115.3|21103.3|2
1748013980000|2025-05-23 15:26:20|21118.7|21106.7|21121.4|21109.4|21121.4|21109.4|21118.7|21106.7|6
1748013990000|2025-05-23 15:26:30|21120.3|21108.3|21122.6|21110.6|21123.9|21111.9|21120.3|21108.3|0
1748014000000|2025-05-23 15:26:40|21122.5|21110.5|21121.4|21109.4|21122.6|21110.6|21120.3|21108.3|0
1748014010000|2025-05-23 15:26:50|21122.5|21110.5|21122.6|21110.6|21122.6|21110.6|21121.4|21109.4|1
1748014020000|2025-05-23 15:27:00|21122.5|21110.5|21123.9|21111.9|21123.9|21111.9|21121.4|21109.4|0
1748014030000|2025-05-23 15:27:10|21118.9|21106.9|21118.9|21106.9|21118.9|21106.9|21118.9|21106.9|14
1748014040000|2025-05-23 15:27:20|21119|21107|21120.3|21108.3|21120.3|21108.3|21119|21107|2
1748014050000|2025-05-23 15:27:30|21120.1|21108.1|21120.3|21108.3|21120.3|21108.3|21120.1|21108.1|0
1748014060000|2025-05-23 15:27:40|||||||||1
1748014070000|2025-05-23 15:27:50|21120.1|21108.1|21119|21107|21120.1|21108.1|21119|21107|1
1748014080000|2025-05-23 15:28:00|21116.4|21104.4|21114.2|21102.2|21116.4|21104.4|21112.9|21100.9|14
1748014090000|2025-05-23 15:28:10|21111.8|21099.8|21110|21098|21111.8|21099.8|21110|21098|5
1748014100000|2025-05-23 15:28:20|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|0
1748014110000|2025-05-23 15:28:30|21110|21098|21110.2|21098.2|21110.3|21098.3|21110|21098|1
1748014120000|2025-05-23 15:28:40|21111.3|21099.3|21105.2|21093.2|21111.3|21099.3|21103.8|21091.8|7
1748014140000|2025-05-23 15:29:00|21105.1|21093.1|21105.2|21093.2|21105.2|21093.2|21104|21092|1
1748014150000|2025-05-23 15:29:10|21105.1|21093.1|21105.1|21093.1|21105.1|21093.1|21105.1|21093.1|1
1748014160000|2025-05-23 15:29:20|21105.2|21093.2|21105.2|21093.2|21106.3|21094.3|21105.2|21093.2|1
1748014170000|2025-05-23 15:29:30|21105.1|21093.1|21105.1|21093.1|21105.1|21093.1|21105.1|21093.1|0
1748014180000|2025-05-23 15:29:40|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|0
1748014190000|2025-05-23 15:29:50|21106.3|21094.3|21106.5|21094.5|21106.5|21094.5|21106.3|21094.3|3
1748014200000|2025-05-23 15:30:00|21111.3|21099.3|21111.3|21099.3|21111.3|21099.3|21111.3|21099.3|0
1748014210000|2025-05-23 15:30:10|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|2
1748014230000|2025-05-23 15:30:30|21111.6|21099.6|21112.7|21100.7|21112.7|21100.7|21111.6|21099.6|2
1748014240000|2025-05-23 15:30:40|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|0
1748014250000|2025-05-23 15:30:50|21111.3|21099.3|21111.5|21099.5|21112.7|21100.7|21111.3|21099.3|1
1748014270000|2025-05-23 15:31:10|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|1
1748014280000|2025-05-23 15:31:20|21109|21097|21110.2|21098.2|21110.2|21098.2|21108.8|21096.8|0
1748014290000|2025-05-23 15:31:30|21110.1|21098.1|21110.1|21098.1|21110.2|21098.2|21109.1|21097.1|1
1748014300000|2025-05-23 15:31:40|21108.8|21096.8|21107.7|21095.7|21108.8|21096.8|21106.5|21094.5|1
1748014310000|2025-05-23 15:31:50|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21107.7|21095.7|1
1748014320000|2025-05-23 15:32:00|21107.7|21095.7|21108.8|21096.8|21108.8|21096.8|21107.7|21095.7|2
1748014370000|2025-05-23 15:32:50|21109.1|21097.1|21115.2|21103.2|21115.2|21103.2|21109.1|21097.1|10
1748014380000|2025-05-23 15:33:00|21116.3|21104.3|21116.3|21104.3|21116.3|21104.3|21116.3|21104.3|0
1748014420000|2025-05-23 15:33:40|21115.2|21103.2|21115.2|21103.2|21115.2|21103.2|21115.2|21103.2|5
1748014430000|2025-05-23 15:33:50|21115.1|21103.1|21114|21102|21115.2|21103.2|21114|21102|3
1748014440000|2025-05-23 15:34:00|21115.1|21103.1|21115.2|21103.2|21116.3|21104.3|21115.1|21103.1|0
1748014450000|2025-05-23 15:34:10|21115.4|21103.4|21117.7|21105.7|21117.7|21105.7|21115.4|21103.4|5
1748014470000|2025-05-23 15:34:30|21119|21107|21119|21107|21119|21107|21119|21107|2
1748014480000|2025-05-23 15:34:40|21121.5|21109.5|21120.2|21108.2|21121.5|21109.5|21120.2|21108.2|2
1748014490000|2025-05-23 15:34:50|21119|21107|21118.8|21106.8|21119|21107|21117.7|21105.7|8
1748014500000|2025-05-23 15:35:00|21119|21107|21123.8|21111.8|21124.9|21112.9|21116.5|21104.5|5
1748014510000|2025-05-23 15:35:10|21126.3|21114.3|21123.8|21111.8|21126.3|21114.3|21123.8|21111.8|0
1748014550000|2025-05-23 15:35:50|21124|21112|21124.3|21112.3|21126.5|21114.5|21124|21112|9
1748014560000|2025-05-23 15:36:00|21124.1|21112.1|21124.1|21112.1|21125.2|21113.2|21122.9|21110.9|8
1748014570000|2025-05-23 15:36:10|21121.8|21109.8|21116.6|21104.6|21121.8|21109.8|21116.6|21104.6|3
1748014580000|2025-05-23 15:36:20|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|21119|21107|4
1748014590000|2025-05-23 15:36:30|21120.4|21108.4|21121.6|21109.6|21121.6|21109.6|21119.1|21107.1|16
1748014600000|2025-05-23 15:36:40|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|10
1748014610000|2025-05-23 15:36:50|21119|21107|21119.1|21107.1|21119.1|21107.1|21116.8|21104.8|4
1748014620000|2025-05-23 15:37:00|21119.2|21107.2|21119.1|21107.1|21119.2|21107.2|21119.1|21107.1|0
1748014630000|2025-05-23 15:37:10|21119.2|21107.2|21119.1|21107.1|21119.2|21107.2|21119.1|21107.1|0
1748014640000|2025-05-23 15:37:20|21119.4|21107.4|21121.6|21109.6|21121.6|21109.6|21119.4|21107.4|0
1748014650000|2025-05-23 15:37:30|21121.9|21109.9|21123|21111|21123|21111|21121.9|21109.9|0
1748014660000|2025-05-23 15:37:40|21122.8|21110.8|21121.7|21109.7|21122.8|21110.8|21121.7|21109.7|0
1748014680000|2025-05-23 15:38:00|21120.5|21108.5|21120.5|21108.5|21120.5|21108.5|21120.5|21108.5|4
1748014690000|2025-05-23 15:38:10|21119.2|21107.2|21119.2|21107.2|21119.2|21107.2|21119.2|21107.2|0
1748014700000|2025-05-23 15:38:20|21121.4|21109.4|21121.6|21109.6|21121.6|21109.6|21121.4|21109.4|0
1748014710000|2025-05-23 15:38:30|21126|21114|21128.9|21116.9|21128.9|21116.9|21124.4|21112.4|9
1748014720000|2025-05-23 15:38:40|21129.1|21117.1|21128.9|21116.9|21130.2|21118.2|21128.8|21116.8|5
1748014730000|2025-05-23 15:38:50|21130.2|21118.2|21130.2|21118.2|21130.2|21118.2|21130.2|21118.2|3
1748014740000|2025-05-23 15:39:00|21128.9|21116.9|21128.9|21116.9|21130|21118|21128.9|21116.9|0
1748014750000|2025-05-23 15:39:10|21130|21118|21128.9|21116.9|21130|21118|21128.9|21116.9|0
1748014760000|2025-05-23 15:39:20|21130.2|21118.2|21133.9|21121.9|21133.9|21121.9|21130.2|21118.2|11
1748014770000|2025-05-23 15:39:30|21136.3|21124.3|21133.9|21121.9|21136.4|21124.4|21133.9|21121.9|13
1748014780000|2025-05-23 15:39:40|||||||||4
1748014800000|2025-05-23 15:40:00|21135|21123|21132.1|21120.1|21136.3|21124.3|21132.1|21120.1|8
1748014810000|2025-05-23 15:40:10|21127.7|21115.7|21129.1|21117.1|21129.1|21117.1|21127.7|21115.7|0
1748014820000|2025-05-23 15:40:20|21128.9|21116.9|21127.8|21115.8|21128.9|21116.9|21127.8|21115.8|0
1748014830000|2025-05-23 15:40:30|||||||||1
1748014840000|2025-05-23 15:40:40|21126.7|21114.7|21127.8|21115.8|21127.8|21115.8|21126.7|21114.7|0
1748014850000|2025-05-23 15:40:50|21128.9|21116.9|21129.1|21117.1|21129.1|21117.1|21128.9|21116.9|1
1748014860000|2025-05-23 15:41:00|21128.9|21116.9|21129.1|21117.1|21129.1|21117.1|21128.9|21116.9|1
1748014870000|2025-05-23 15:41:10|21128.9|21116.9|21124.1|21112.1|21128.9|21116.9|21124.1|21112.1|1
1748014880000|2025-05-23 15:41:20|21126.6|21114.6|21126.6|21114.6|21126.6|21114.6|21126.6|21114.6|1
1748014890000|2025-05-23 15:41:30|||||||||1
1748014910000|2025-05-23 15:41:50|21126.7|21114.7|21127.8|21115.8|21128|21116|21126.7|21114.7|3
1748014920000|2025-05-23 15:42:00|21128|21116|21130.3|21118.3|21130.3|21118.3|21128|21116|0
1748014930000|2025-05-23 15:42:10|21130.5|21118.5|21129.1|21117.1|21130.5|21118.5|21129.1|21117.1|0
1748014950000|2025-05-23 15:42:30|21129.2|21117.2|21129.1|21117.1|21129.2|21117.2|21129.1|21117.1|1
1748014960000|2025-05-23 15:42:40|21131.3|21119.3|21129.1|21117.1|21131.6|21119.6|21129.1|21117.1|0
1748014970000|2025-05-23 15:42:50|21129.2|21117.2|21129.1|21117.1|21129.2|21117.2|21129.1|21117.1|0
1748014980000|2025-05-23 15:43:00|21127.8|21115.8|21128|21116|21128|21116|21127.8|21115.8|4
1748014990000|2025-05-23 15:43:10|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|0
1748015000000|2025-05-23 15:43:20|21128|21116|21126.7|21114.7|21128|21116|21126.7|21114.7|0
1748015010000|2025-05-23 15:43:30|||||||||3
1748015020000|2025-05-23 15:43:40|||||||||6
1748015030000|2025-05-23 15:43:50|21130.5|21118.5|21130.5|21118.5|21130.5|21118.5|21130.3|21118.3|6
1748015040000|2025-05-23 15:44:00|21131.6|21119.6|21133|21121|21133|21121|21131.6|21119.6|1
1748015050000|2025-05-23 15:44:10|21134.1|21122.1|21129.2|21117.2|21134.1|21122.1|21129.2|21117.2|1
1748015090000|2025-05-23 15:44:50|21130.3|21118.3|21131.7|21119.7|21131.7|21119.7|21130.3|21118.3|3
1748015100000|2025-05-23 15:45:00|21133|21121|21133|21121|21133|21121|21133|21121|1
1748015120000|2025-05-23 15:45:20|21134.2|21122.2|21134.2|21122.2|21134.2|21122.2|21134.2|21122.2|5
1748015150000|2025-05-23 15:45:50|||||||||1
1748015160000|2025-05-23 15:46:00|21133.9|21121.9|21131.5|21119.5|21133.9|21121.9|21131.5|21119.5|8
1748015170000|2025-05-23 15:46:10|21130.4|21118.4|21130.4|21118.4|21130.4|21118.4|21130.3|21118.3|3
1748015180000|2025-05-23 15:46:20|21129.2|21117.2|21135.4|21123.4|21135.4|21123.4|21129.2|21117.2|2
1748015190000|2025-05-23 15:46:30|21136.5|21124.5|21136.7|21124.7|21136.7|21124.7|21135.4|21123.4|0
1748015200000|2025-05-23 15:46:40|21142.6|21130.6|21142.5|21130.5|21144|21132|21142.5|21130.5|17
1748015210000|2025-05-23 15:46:50|21140.3|21128.3|21138.9|21126.9|21140.3|21128.3|21137.6|21125.6|2
1748015220000|2025-05-23 15:47:00|21137.8|21125.8|21137.8|21125.8|21137.8|21125.8|21136.7|21124.7|1
1748015230000|2025-05-23 15:47:10|21136.5|21124.5|21134|21122|21136.5|21124.5|21132.9|21120.9|2
1748015240000|2025-05-23 15:47:20|21132.9|21120.9|21132.9|21120.9|21132.9|21120.9|21132.9|21120.9|1
1748015250000|2025-05-23 15:47:30|21132.8|21120.8|21132.8|21120.8|21132.9|21120.9|21131.7|21119.7|1
1748015260000|2025-05-23 15:47:40|21131.7|21119.7|21132.9|21120.9|21132.9|21120.9|21131.7|21119.7|0
1748015270000|2025-05-23 15:47:50|21134|21122|21134|21122|21134|21122|21134|21122|1
1748015280000|2025-05-23 15:48:00|21132.9|21120.9|21134|21122|21134|21122|21131.7|21119.7|3
1748015290000|2025-05-23 15:48:10|21132.8|21120.8|21134|21122|21134.2|21122.2|21132.8|21120.8|0
1748015300000|2025-05-23 15:48:20|21132.9|21120.9|21132.9|21120.9|21134|21122|21132.9|21120.9|0
1748015310000|2025-05-23 15:48:30|21134|21122|21136.5|21124.5|21136.5|21124.5|21131.7|21119.7|11
1748015320000|2025-05-23 15:48:40|21135.4|21123.4|21136.7|21124.7|21137.6|21125.6|21135.4|21123.4|0
1748015330000|2025-05-23 15:48:50|21137.8|21125.8|21140.4|21128.4|21140.4|21128.4|21137.8|21125.8|10
1748015340000|2025-05-23 15:49:00|21141.5|21129.5|21139.2|21127.2|21141.5|21129.5|21139.2|21127.2|0
1748015350000|2025-05-23 15:49:10|21140.3|21128.3|21141.4|21129.4|21141.4|21129.4|21140.3|21128.3|1
1748015360000|2025-05-23 15:49:20|21140.9|21128.9|21140|21128|21140.9|21128.9|21138.7|21126.7|3
1748015370000|2025-05-23 15:49:30|21141.1|21129.1|21141.1|21129.1|21141.2|21129.2|21141.1|21129.1|0
1748015380000|2025-05-23 15:49:40|21140.1|21128.1|21140.1|21128.1|21140.1|21128.1|21140.1|21128.1|0
1748015400000|2025-05-23 15:50:00|21143.9|21131.9|21151.1|21139.1|21153.6|21141.6|21143.9|21131.9|57
1748015410000|2025-05-23 15:50:10|21150.9|21138.9|21148.9|21136.9|21151.4|21139.4|21147.6|21135.6|6
1748015420000|2025-05-23 15:50:20|21145.1|21133.1|21146.2|21134.2|21147.3|21135.3|21145.1|21133.1|9
1748015430000|2025-05-23 15:50:30|21146.1|21134.1|21143.6|21131.6|21146.1|21134.1|21142.3|21130.3|1
1748015440000|2025-05-23 15:50:40|21143.7|21131.7|21145.1|21133.1|21145.1|21133.1|21141.2|21129.2|0
1748015450000|2025-05-23 15:50:50|21146.2|21134.2|21144.8|21132.8|21147.3|21135.3|21144.8|21132.8|1
1748015460000|2025-05-23 15:51:00|21143.7|21131.7|21142.3|21130.3|21144.8|21132.8|21141.5|21129.5|0
1748015470000|2025-05-23 15:51:10|21142.5|21130.5|21141.4|21129.4|21143.7|21131.7|21141.2|21129.2|1
1748015480000|2025-05-23 15:51:20|21141.2|21129.2|21141.2|21129.2|21141.2|21129.2|21141.2|21129.2|1
1748015490000|2025-05-23 15:51:30|21141.4|21129.4|21142.3|21130.3|21143.7|21131.7|21141.4|21129.4|1
1748015500000|2025-05-23 15:51:40|21142.5|21130.5|21143.7|21131.7|21143.7|21131.7|21142.5|21130.5|0
1748015510000|2025-05-23 15:51:50|21143.4|21131.4|21143.4|21131.4|21143.4|21131.4|21143.4|21131.4|0
1748015520000|2025-05-23 15:52:00|21143.6|21131.6|21143.4|21131.4|21143.6|21131.6|21143.4|21131.4|0
1748015530000|2025-05-23 15:52:10|21143.6|21131.6|21143.4|21131.4|21143.6|21131.6|21143.4|21131.4|0
1748015550000|2025-05-23 15:52:30|21143.6|21131.6|21143.6|21131.6|21143.6|21131.6|21143.6|21131.6|2
1748015560000|2025-05-23 15:52:40|21143.4|21131.4|21143.6|21131.6|21143.6|21131.6|21143.4|21131.4|0
1748015570000|2025-05-23 15:52:50|21143.4|21131.4|21143.6|21131.6|21143.6|21131.6|21143.4|21131.4|0
1748015580000|2025-05-23 15:53:00|21142.5|21130.5|21147.5|21135.5|21147.5|21135.5|21142.5|21130.5|6
1748015590000|2025-05-23 15:53:10|21148.7|21136.7|21152.2|21140.2|21152.3|21140.3|21148.7|21136.7|6
1748015600000|2025-05-23 15:53:20|21152.5|21140.5|21150|21138|21152.5|21140.5|21150|21138|24
1748015610000|2025-05-23 15:53:30|21151.1|21139.1|21148.7|21136.7|21151.1|21139.1|21148.7|21136.7|1
1748015620000|2025-05-23 15:53:40|21148.9|21136.9|21150.1|21138.1|21150.1|21138.1|21148.9|21136.9|1
1748015630000|2025-05-23 15:53:50|21148.9|21136.9|21148.9|21136.9|21148.9|21136.9|21148.9|21136.9|4
1748015640000|2025-05-23 15:54:00|21146.4|21134.4|21146.4|21134.4|21146.4|21134.4|21146.4|21134.4|3
1748015650000|2025-05-23 15:54:10|21146.3|21134.3|21146.1|21134.1|21146.3|21134.3|21146.1|21134.1|1
1748015660000|2025-05-23 15:54:20|21146.2|21134.2|21146.2|21134.2|21146.2|21134.2|21146.2|21134.2|25
1748015680000|2025-05-23 15:54:40|21146|21134|21143.7|21131.7|21146|21134|21143.7|21131.7|2
1748015690000|2025-05-23 15:54:50|21143.8|21131.8|21147.6|21135.6|21148.7|21136.7|21143.7|21131.7|2
1748015700000|2025-05-23 15:55:00|21148.5|21136.5|21145.9|21133.9|21148.5|21136.5|21145.9|21133.9|1
1748015710000|2025-05-23 15:55:10|21148.4|21136.4|21143.5|21131.5|21148.4|21136.4|21143.5|21131.5|7
1748015720000|2025-05-23 15:55:20|21144.6|21132.6|21145.9|21133.9|21146|21134|21144.6|21132.6|2
1748015730000|2025-05-23 15:55:30|21149.2|21137.2|21149|21137|21151.3|21139.3|21148.7|21136.7|8
1748015740000|2025-05-23 15:55:40|21148.7|21136.7|21154.6|21142.6|21155.7|21143.7|21148.7|21136.7|2
1748015750000|2025-05-23 15:55:50|21153.5|21141.5|21155.6|21143.6|21156.8|21144.8|21153.4|21141.4|64
1748015760000|2025-05-23 15:56:00|21154.2|21142.2|21155.4|21143.4|21155.6|21143.6|21152|21140|4
1748015770000|2025-05-23 15:56:10|21154.3|21142.3|21149.3|21137.3|21154.3|21142.3|21149.3|21137.3|2
1748015780000|2025-05-23 15:56:20|21149.5|21137.5|21148.2|21136.2|21149.5|21137.5|21147.1|21135.1|1
1748015790000|2025-05-23 15:56:30|21147.3|21135.3|21143.4|21131.4|21148.4|21136.4|21142|21130|3
1748015800000|2025-05-23 15:56:40|21143.5|21131.5|21144.8|21132.8|21144.8|21132.8|21143.5|21131.5|3
1748015810000|2025-05-23 15:56:50|21148.5|21136.5|21145.1|21133.1|21148.5|21136.5|21145.1|21133.1|10
1748015820000|2025-05-23 15:57:00|21146.2|21134.2|21143.5|21131.5|21146.2|21134.2|21143.5|21131.5|9
1748015830000|2025-05-23 15:57:10|21142.6|21130.6|21149.8|21137.8|21150.9|21138.9|21142.6|21130.6|4
1748015840000|2025-05-23 15:57:20|21149.5|21137.5|21145.9|21133.9|21149.5|21137.5|21144.8|21132.8|3
1748015850000|2025-05-23 15:57:30|21146|21134|21148.4|21136.4|21148.4|21136.4|21143.5|21131.5|19
1748015860000|2025-05-23 15:57:40|21148.7|21136.7|21152|21140|21152|21140|21148.7|21136.7|0
1748015870000|2025-05-23 15:57:50|21150.7|21138.7|21150.9|21138.9|21152|21140|21150.7|21138.7|0
1748015880000|2025-05-23 15:58:00|21152.1|21140.1|21150.9|21138.9|21152.1|21140.1|21150.9|21138.9|3
1748015890000|2025-05-23 15:58:10|21150.7|21138.7|21150.9|21138.9|21150.9|21138.9|21150.7|21138.7|0
1748015910000|2025-05-23 15:58:30|21149.8|21137.8|21149.8|21137.8|21149.8|21137.8|21149.8|21137.8|0
1748015930000|2025-05-23 15:58:50|21148.5|21136.5|21146|21134|21148.5|21136.5|21146|21134|2
1748015940000|2025-05-23 15:59:00|21147.3|21135.3|21147.3|21135.3|21147.3|21135.3|21146|21134|3
1748015950000|2025-05-23 15:59:10|21146.2|21134.2|21146|21134|21147.3|21135.3|21146|21134|0
1748015960000|2025-05-23 15:59:20|21147.3|21135.3|21147.3|21135.3|21148.4|21136.4|21146|21134|2
1748015970000|2025-05-23 15:59:30|21148.4|21136.4|21148.4|21136.4|21148.4|21136.4|21148.4|21136.4|0
1748015990000|2025-05-23 15:59:50|21147.3|21135.3|21147.1|21135.1|21147.3|21135.3|21147.1|21135.1|2
1748016000000|2025-05-23 16:00:00|21146|21134|21144.8|21132.8|21146|21134|21143.4|21131.4|6
1748016010000|2025-05-23 16:00:10|21145.9|21133.9|21147.1|21135.1|21148.2|21136.2|21144.8|21132.8|0
1748016020000|2025-05-23 16:00:20|21146|21134|21146|21134|21147.3|21135.3|21144.8|21132.8|0
1748016030000|2025-05-23 16:00:30|21144.8|21132.8|21145.9|21133.9|21145.9|21133.9|21143.5|21131.5|4
1748016040000|2025-05-23 16:00:40|21144.8|21132.8|21144.8|21132.8|21145.7|21133.7|21144.8|21132.8|0
1748016050000|2025-05-23 16:00:50|21143.4|21131.4|21142.1|21130.1|21143.4|21131.4|21140.9|21128.9|5
1748016060000|2025-05-23 16:01:00|21141|21129|21141|21129|21141|21129|21140.7|21128.7|2
1748016070000|2025-05-23 16:01:10|21140.9|21128.9|21143.4|21131.4|21143.4|21131.4|21140.9|21128.9|1
1748016080000|2025-05-23 16:01:20|21143.5|21131.5|21143.5|21131.5|21143.5|21131.5|21143.4|21131.4|2
1748016090000|2025-05-23 16:01:30|21144.8|21132.8|21143.5|21131.5|21144.8|21132.8|21143.5|21131.5|4
1748016100000|2025-05-23 16:01:40|21142.4|21130.4|21142.3|21130.3|21142.4|21130.4|21142.3|21130.3|1
1748016110000|2025-05-23 16:01:50|21143.4|21131.4|21143.4|21131.4|21145.9|21133.9|21143.4|21131.4|0
1748016120000|2025-05-23 16:02:00|21141|21129|21143.4|21131.4|21143.5|21131.5|21141|21129|1
1748016130000|2025-05-23 16:02:10|21143.5|21131.5|21142.3|21130.3|21143.5|21131.5|21142.3|21130.3|1
1748016140000|2025-05-23 16:02:20|21143.4|21131.4|21144.8|21132.8|21144.8|21132.8|21143.4|21131.4|2
1748016150000|2025-05-23 16:02:30|21145.9|21133.9|21145.9|21133.9|21145.9|21133.9|21145.9|21133.9|0
1748016160000|2025-05-23 16:02:40|21144.5|21132.5|21141|21129|21144.6|21132.6|21141|21129|1
1748016170000|2025-05-23 16:02:50|21137.3|21125.3|21136.1|21124.1|21137.3|21125.3|21131|21119|23
1748016180000|2025-05-23 16:03:00|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|21135|21123|3
1748016190000|2025-05-23 16:03:10|||||||||1
1748016220000|2025-05-23 16:03:40|21135.2|21123.2|21133.3|21121.3|21135.2|21123.2|21132.2|21120.2|10
1748016230000|2025-05-23 16:03:50|21132.1|21120.1|21131.3|21119.3|21132.1|21120.1|21128.8|21116.8|11
1748016240000|2025-05-23 16:04:00|21135|21123|21138.6|21126.6|21138.8|21126.8|21134.9|21122.9|1
1748016250000|2025-05-23 16:04:10|21139.7|21127.7|21134.4|21122.4|21141.1|21129.1|21134.4|21122.4|16
1748016260000|2025-05-23 16:04:20|21133.2|21121.2|21129.9|21117.9|21133.2|21121.2|21128.8|21116.8|6
1748016270000|2025-05-23 16:04:30|21128.8|21116.8|21128.8|21116.8|21128.8|21116.8|21128.8|21116.8|6
1748016280000|2025-05-23 16:04:40|21127.7|21115.7|21127.7|21115.7|21127.7|21115.7|21127.7|21115.7|7
1748016290000|2025-05-23 16:04:50|21126.6|21114.6|21112.5|21100.5|21127.7|21115.7|21112.5|21100.5|17
1748016300000|2025-05-23 16:05:00|21113.6|21101.6|21114.9|21102.9|21115|21103|21113.6|21101.6|1
1748016310000|2025-05-23 16:05:10|21115|21103|21107.2|21095.2|21116.1|21104.1|21106.1|21094.1|2
1748016320000|2025-05-23 16:05:20|21106.1|21094.1|21107.2|21095.2|21107.4|21095.4|21105|21093|1
1748016330000|2025-05-23 16:05:30|21106.1|21094.1|21107.2|21095.2|21109.6|21097.6|21106|21094|3
1748016340000|2025-05-23 16:05:40|21106.1|21094.1|21109.9|21097.9|21110|21098|21105|21093|14
1748016350000|2025-05-23 16:05:50|21110|21098|21108.8|21096.8|21110|21098|21108.8|21096.8|1
1748016360000|2025-05-23 16:06:00|21109.9|21097.9|21111.4|21099.4|21111.4|21099.4|21109.9|21097.9|9
1748016370000|2025-05-23 16:06:10|21113.9|21101.9|21113.9|21101.9|21113.9|21101.9|21113.9|21101.9|2
1748016380000|2025-05-23 16:06:20|21112.5|21100.5|21112.5|21100.5|21112.5|21100.5|21112.5|21100.5|0
1748016390000|2025-05-23 16:06:30|21111.4|21099.4|21113.6|21101.6|21113.6|21101.6|21111.4|21099.4|0
1748016400000|2025-05-23 16:06:40|21112.5|21100.5|21112.5|21100.5|21113.6|21101.6|21112.5|21100.5|0
1748016410000|2025-05-23 16:06:50|21112.4|21100.4|21115|21103|21115|21103|21108.8|21096.8|1
1748016420000|2025-05-23 16:07:00|21113.8|21101.8|21115|21103|21115|21103|21113.8|21101.8|1
1748016430000|2025-05-23 16:07:10|21118.6|21106.6|21118.6|21106.6|21118.6|21106.6|21118.6|21106.6|5
1748016440000|2025-05-23 16:07:20|21118.8|21106.8|21119.1|21107.1|21120|21108|21118.8|21106.8|2
1748016450000|2025-05-23 16:07:30|21120.2|21108.2|21120.2|21108.2|21120.2|21108.2|21120.2|21108.2|0
1748016460000|2025-05-23 16:07:40|21114.2|21102.2|21115.3|21103.3|21115.3|21103.3|21113.9|21101.9|9
1748016470000|2025-05-23 16:07:50|21114.2|21102.2|21117.8|21105.8|21117.8|21105.8|21114.1|21102.1|1
1748016480000|2025-05-23 16:08:00|21118.9|21106.9|21120.2|21108.2|21120.3|21108.3|21118.9|21106.9|3
1748016490000|2025-05-23 16:08:10|21121.4|21109.4|21121.3|21109.3|21121.4|21109.4|21120.2|21108.2|0
1748016500000|2025-05-23 16:08:20|21120.2|21108.2|21116.6|21104.6|21120.2|21108.2|21116.6|21104.6|0
1748016510000|2025-05-23 16:08:30|21117.8|21105.8|21120.2|21108.2|21120.3|21108.3|21117.8|21105.8|1
1748016520000|2025-05-23 16:08:40|21120.3|21108.3|21121.4|21109.4|21121.4|21109.4|21120.3|21108.3|0
1748016530000|2025-05-23 16:08:50|21122.7|21110.7|21123.8|21111.8|21125|21113|21122.7|21110.7|1
1748016540000|2025-05-23 16:09:00|21123.6|21111.6|21120|21108|21123.6|21111.6|21120|21108|0
1748016550000|2025-05-23 16:09:10|21122.5|21110.5|21122.5|21110.5|21123.6|21111.6|21122.5|21110.5|0
1748016560000|2025-05-23 16:09:20|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|21122.4|21110.4|8
1748016570000|2025-05-23 16:09:30|21122.5|21110.5|21123.6|21111.6|21123.6|21111.6|21122.5|21110.5|0
1748016580000|2025-05-23 16:09:40|21122.5|21110.5|21123.6|21111.6|21123.8|21111.8|21122.5|21110.5|0
1748016590000|2025-05-23 16:09:50|21123.8|21111.8|21120|21108|21123.8|21111.8|21120|21108|4
1748016600000|2025-05-23 16:10:00|21119.9|21107.9|21120|21108|21121.1|21109.1|21119.9|21107.9|6
1748016610000|2025-05-23 16:10:10|21121.1|21109.1|21127.5|21115.5|21129.9|21117.9|21121.1|21109.1|3
1748016620000|2025-05-23 16:10:20|21126.3|21114.3|21126.3|21114.3|21126.3|21114.3|21126.3|21114.3|0
1748016630000|2025-05-23 16:10:30|21128.5|21116.5|21126.3|21114.3|21129.9|21117.9|21126.3|21114.3|1
1748016640000|2025-05-23 16:10:40|21124.7|21112.7|21123.8|21111.8|21124.7|21112.7|21123.6|21111.6|19
1748016650000|2025-05-23 16:10:50|21123.6|21111.6|21125|21113|21125|21113|21118.6|21106.6|25
1748016660000|2025-05-23 16:11:00|21124.9|21112.9|21125|21113|21125|21113|21123.8|21111.8|2
1748016670000|2025-05-23 16:11:10|21123.9|21111.9|21121.2|21109.2|21123.9|21111.9|21121.2|21109.2|2
1748016680000|2025-05-23 16:11:20|21122.4|21110.4|21117.8|21105.8|21122.4|21110.4|21117.8|21105.8|6
1748016690000|2025-05-23 16:11:30|21116.5|21104.5|21112.8|21100.8|21116.5|21104.5|21112.8|21100.8|1
1748016700000|2025-05-23 16:11:40|21112.9|21100.9|21112.8|21100.8|21113.9|21101.9|21112.8|21100.8|1
1748016710000|2025-05-23 16:11:50|21112.9|21100.9|21115.3|21103.3|21115.3|21103.3|21112.8|21100.8|5
1748016720000|2025-05-23 16:12:00|21115.1|21103.1|21114|21102|21115.1|21103.1|21114|21102|3
1748016730000|2025-05-23 16:12:10|||||||||1
1748016740000|2025-05-23 16:12:20|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|21111.5|21099.5|1
1748016750000|2025-05-23 16:12:30|21112.6|21100.6|21115.1|21103.1|21115.1|21103.1|21111.5|21099.5|0
1748016760000|2025-05-23 16:12:40|21114|21102|21107.6|21095.6|21114|21102|21106.7|21094.7|7
1748016770000|2025-05-23 16:12:50|21106.5|21094.5|21110.3|21098.3|21110.3|21098.3|21106.5|21094.5|1
1748016780000|2025-05-23 16:13:00|21108.9|21096.9|21106.5|21094.5|21108.9|21096.9|21106.5|21094.5|2
1748016790000|2025-05-23 16:13:10|21105.6|21093.6|21105.6|21093.6|21105.6|21093.6|21105.3|21093.3|2
1748016800000|2025-05-23 16:13:20|21105.4|21093.4|21106.5|21094.5|21106.5|21094.5|21105.4|21093.4|0
1748016810000|2025-05-23 16:13:30|21105.4|21093.4|21105.3|21093.3|21105.4|21093.4|21104.2|21092.2|3
1748016820000|2025-05-23 16:13:40|21105.4|21093.4|21106.5|21094.5|21106.5|21094.5|21105.4|21093.4|0
1748016830000|2025-05-23 16:13:50|21105.4|21093.4|21105.4|21093.4|21105.4|21093.4|21104.3|21092.3|0
1748016840000|2025-05-23 16:14:00|21106.7|21094.7|21108.1|21096.1|21108.1|21096.1|21106.7|21094.7|4
1748016850000|2025-05-23 16:14:10|21109.2|21097.2|21105.6|21093.6|21109.3|21097.3|21105.6|21093.6|8
1748016860000|2025-05-23 16:14:20|21105.4|21093.4|21106.7|21094.7|21106.8|21094.8|21104.3|21092.3|0
1748016870000|2025-05-23 16:14:30|21108.1|21096.1|21108.1|21096.1|21108.1|21096.1|21108.1|21096.1|0
1748016880000|2025-05-23 16:14:40|21107.8|21095.8|21108.1|21096.1|21108.1|21096.1|21107.8|21095.8|4
1748016890000|2025-05-23 16:14:50|21107.9|21095.9|21112.8|21100.8|21113.9|21101.9|21107.9|21095.9|16
1748016900000|2025-05-23 16:15:00|||||||||1
1748016910000|2025-05-23 16:15:10|21115.3|21103.3|21118.9|21106.9|21118.9|21106.9|21112.6|21100.6|17
1748016920000|2025-05-23 16:15:20|21120|21108|21121.2|21109.2|21122.5|21110.5|21120|21108|5
1748016930000|2025-05-23 16:15:30|21122.3|21110.3|21120|21108|21122.5|21110.5|21120|21108|2
1748016940000|2025-05-23 16:15:40|21119.8|21107.8|21118.6|21106.6|21120|21108|21117.5|21105.5|0
1748016950000|2025-05-23 16:15:50|21117.5|21105.5|21120|21108|21120|21108|21117.5|21105.5|6
1748016960000|2025-05-23 16:16:00|21118.6|21106.6|21117.5|21105.5|21118.6|21106.6|21117.5|21105.5|0
1748016980000|2025-05-23 16:16:20|21116.2|21104.2|21116.2|21104.2|21116.2|21104.2|21116.2|21104.2|1
1748016990000|2025-05-23 16:16:30|21118.6|21106.6|21117.5|21105.5|21118.6|21106.6|21117.3|21105.3|3
1748017010000|2025-05-23 16:16:50|21116.2|21104.2|21116.2|21104.2|21116.2|21104.2|21112.5|21100.5|2
1748017020000|2025-05-23 16:17:00|21115.1|21103.1|21115.3|21103.3|21115.3|21103.3|21113.7|21101.7|5
1748017040000|2025-05-23 16:17:20|21115.1|21103.1|21113.9|21101.9|21115.1|21103.1|21112.8|21100.8|1
1748017050000|2025-05-23 16:17:30|21112.8|21100.8|21111.4|21099.4|21112.8|21100.8|21110.3|21098.3|1
1748017060000|2025-05-23 16:17:40|21110.3|21098.3|21112.8|21100.8|21112.8|21100.8|21108.9|21096.9|0
1748017070000|2025-05-23 16:17:50|21115.1|21103.1|21115.1|21103.1|21115.1|21103.1|21115|21103|1
1748017080000|2025-05-23 16:18:00|21115|21103|21115.3|21103.3|21115.3|21103.3|21112.8|21100.8|0
1748017090000|2025-05-23 16:18:10|21115|21103|21113.9|21101.9|21115|21103|21113.9|21101.9|4
1748017100000|2025-05-23 16:18:20|21115.1|21103.1|21118.9|21106.9|21118.9|21106.9|21115.1|21103.1|0
1748017110000|2025-05-23 16:18:30|21118.7|21106.7|21118.9|21106.9|21118.9|21106.9|21118.7|21106.7|1
1748017120000|2025-05-23 16:18:40|21119|21107|21117.8|21105.8|21119|21107|21117.8|21105.8|1
1748017130000|2025-05-23 16:18:50|21120.3|21108.3|21117.8|21105.8|21120.3|21108.3|21117.8|21105.8|0
1748017140000|2025-05-23 16:19:00|21121.4|21109.4|21120.3|21108.3|21121.4|21109.4|21120.3|21108.3|2
1748017170000|2025-05-23 16:19:30|21120.2|21108.2|21118.9|21106.9|21121.5|21109.5|21118.9|21106.9|3
1748017180000|2025-05-23 16:19:40|21120.2|21108.2|21122.7|21110.7|21122.7|21110.7|21120.2|21108.2|1
1748017190000|2025-05-23 16:19:50|21123.8|21111.8|21126|21114|21128.8|21116.8|21123.8|21111.8|9
1748017200000|2025-05-23 16:20:00|21124.9|21112.9|21123.7|21111.7|21124.9|21112.9|21122.4|21110.4|9
1748017210000|2025-05-23 16:20:10|21124.9|21112.9|21127.4|21115.4|21127.4|21115.4|21124.9|21112.9|1
1748017220000|2025-05-23 16:20:20|21128.7|21116.7|21136.5|21124.5|21136.5|21124.5|21128.7|21116.7|9
1748017230000|2025-05-23 16:20:30|21137.7|21125.7|21137.6|21125.6|21139|21127|21137.6|21125.6|12
1748017240000|2025-05-23 16:20:40|21134.9|21122.9|21131.5|21119.5|21134.9|21122.9|21131.3|21119.3|0
1748017250000|2025-05-23 16:20:50|21129|21117|21126.5|21114.5|21129|21117|21126.5|21114.5|2
1748017260000|2025-05-23 16:21:00|21126.6|21114.6|21125.2|21113.2|21127.7|21115.7|21124|21112|2
1748017270000|2025-05-23 16:21:10|21127.7|21115.7|21127.7|21115.7|21127.7|21115.7|21127.7|21115.7|1
1748017280000|2025-05-23 16:21:20|21127.4|21115.4|21126.3|21114.3|21127.4|21115.4|21126.3|21114.3|0
1748017290000|2025-05-23 16:21:30|21125.2|21113.2|21126.3|21114.3|21126.3|21114.3|21125.1|21113.1|0
1748017300000|2025-05-23 16:21:40|21125.2|21113.2|21126.5|21114.5|21126.5|21114.5|21125.2|21113.2|1
1748017310000|2025-05-23 16:21:50|21126.6|21114.6|21132.7|21120.7|21132.7|21120.7|21126.6|21114.6|4
1748017320000|2025-05-23 16:22:00|21132.6|21120.6|21132.9|21120.9|21134|21122|21132.6|21120.6|3
1748017330000|2025-05-23 16:22:10|21134|21122|21136.3|21124.3|21136.3|21124.3|21134|21122|0
1748017340000|2025-05-23 16:22:20|21137.6|21125.6|21136.3|21124.3|21137.9|21125.9|21136.3|21124.3|0
1748017350000|2025-05-23 16:22:30|21135.2|21123.2|21136.3|21124.3|21136.3|21124.3|21135.2|21123.2|0
1748017360000|2025-05-23 16:22:40|21136.5|21124.5|21138.8|21126.8|21139|21127|21136.3|21124.3|4
1748017370000|2025-05-23 16:22:50|21139|21127|21139|21127|21139|21127|21139|21127|0
1748017380000|2025-05-23 16:23:00|21140.2|21128.2|21142.7|21130.7|21142.7|21130.7|21140.2|21128.2|2
1748017390000|2025-05-23 16:23:10|21142.6|21130.6|21140.2|21128.2|21142.6|21130.6|21140.2|21128.2|1
1748017400000|2025-05-23 16:23:20|21140.1|21128.1|21141.3|21129.3|21141.3|21129.3|21140.1|21128.1|0
1748017410000|2025-05-23 16:23:30|21139|21127|21140.1|21128.1|21140.1|21128.1|21139|21127|0
1748017420000|2025-05-23 16:23:40|21139.9|21127.9|21140.2|21128.2|21140.2|21128.2|21138.8|21126.8|2
1748017430000|2025-05-23 16:23:50|||||||||1
1748017440000|2025-05-23 16:24:00|21140.1|21128.1|21140.2|21128.2|21140.2|21128.2|21140.1|21128.1|1
1748017450000|2025-05-23 16:24:10|21141.3|21129.3|21140.2|21128.2|21142.4|21130.4|21140.2|21128.2|1
1748017460000|2025-05-23 16:24:20|21141.5|21129.5|21142.7|21130.7|21142.7|21130.7|21139|21127|4
1748017470000|2025-05-23 16:24:30|21141.5|21129.5|21141.5|21129.5|21141.5|21129.5|21141.5|21129.5|0
1748017480000|2025-05-23 16:24:40|21141.6|21129.6|21142.7|21130.7|21142.7|21130.7|21141.6|21129.6|0
1748017490000|2025-05-23 16:24:50|21143.8|21131.8|21143.8|21131.8|21143.8|21131.8|21143.8|21131.8|3
1748017500000|2025-05-23 16:25:00|21142.7|21130.7|21142.7|21130.7|21142.7|21130.7|21142.7|21130.7|1
1748017510000|2025-05-23 16:25:10|21142.6|21130.6|21140.2|21128.2|21142.6|21130.6|21140.2|21128.2|1
1748017540000|2025-05-23 16:25:40|21141.5|21129.5|21141.5|21129.5|21141.5|21129.5|21141.5|21129.5|1
1748017560000|2025-05-23 16:26:00|21140.2|21128.2|21140.2|21128.2|21140.2|21128.2|21140.1|21128.1|2
1748017570000|2025-05-23 16:26:10|21139|21127|21140.2|21128.2|21140.2|21128.2|21139|21127|1
1748017580000|2025-05-23 16:26:20|21141.5|21129.5|21139|21127|21141.5|21129.5|21139|21127|2
1748017590000|2025-05-23 16:26:30|21140.1|21128.1|21140.2|21128.2|21140.2|21128.2|21140.1|21128.1|2
1748017600000|2025-05-23 16:26:40|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|6
1748017610000|2025-05-23 16:26:50|21137.7|21125.7|21138.8|21126.8|21138.8|21126.8|21137.7|21125.7|5
1748017620000|2025-05-23 16:27:00|21137.7|21125.7|21137.7|21125.7|21137.7|21125.7|21137.6|21125.6|0
1748017630000|2025-05-23 16:27:10|21138.8|21126.8|21134|21122|21139|21127|21134|21122|3
1748017640000|2025-05-23 16:27:20|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|21136.5|21124.5|1
1748017650000|2025-05-23 16:27:30|21135.2|21123.2|21135.2|21123.2|21135.2|21123.2|21135.2|21123.2|1
1748017660000|2025-05-23 16:27:40|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|0
1748017670000|2025-05-23 16:27:50|21136.5|21124.5|21136.3|21124.3|21136.5|21124.5|21136.3|21124.3|0
1748017680000|2025-05-23 16:28:00|21135.2|21123.2|21135.2|21123.2|21135.2|21123.2|21135.2|21123.2|0
1748017690000|2025-05-23 16:28:10|21136.3|21124.3|21135.2|21123.2|21136.3|21124.3|21135.2|21123.2|0
1748017700000|2025-05-23 16:28:20|21133.9|21121.9|21133.9|21121.9|21133.9|21121.9|21133.9|21121.9|0
1748017710000|2025-05-23 16:28:30|21133.8|21121.8|21132.7|21120.7|21135.2|21123.2|21131.4|21119.4|8
1748017720000|2025-05-23 16:28:40|21133.9|21121.9|21137.7|21125.7|21137.7|21125.7|21133.9|21121.9|1
1748017730000|2025-05-23 16:28:50|21137.5|21125.5|21138.8|21126.8|21138.9|21126.9|21136.4|21124.4|1
1748017740000|2025-05-23 16:29:00|21137.7|21125.7|21137.7|21125.7|21137.7|21125.7|21137.7|21125.7|1
1748017750000|2025-05-23 16:29:10|21140.2|21128.2|21141.3|21129.3|21141.3|21129.3|21140.2|21128.2|16
1748017760000|2025-05-23 16:29:20|21138.5|21126.5|21137.4|21125.4|21138.5|21126.5|21137.4|21125.4|8
1748017770000|2025-05-23 16:29:30|||||||||2
1748017780000|2025-05-23 16:29:40|21138.5|21126.5|21140.2|21128.2|21140.2|21128.2|21136.1|21124.1|4
1748017790000|2025-05-23 16:29:50|21137.7|21125.7|21136.3|21124.3|21137.7|21125.7|21136.3|21124.3|6
1748017800000|2025-05-23 16:30:00|21137.5|21125.5|21138.8|21126.8|21139.9|21127.9|21137.5|21125.5|1
1748017810000|2025-05-23 16:30:10|21139.9|21127.9|21139.9|21127.9|21139.9|21127.9|21138.8|21126.8|0
1748017820000|2025-05-23 16:30:20|21138.8|21126.8|21137.7|21125.7|21138.8|21126.8|21137.4|21125.4|0
1748017830000|2025-05-23 16:30:30|21137.5|21125.5|21136.3|21124.3|21138.8|21126.8|21136.3|21124.3|2
1748017840000|2025-05-23 16:30:40|21135.2|21123.2|21133.9|21121.9|21135.2|21123.2|21133.9|21121.9|4
1748017850000|2025-05-23 16:30:50|21132.5|21120.5|21132.7|21120.7|21136.3|21124.3|21132.5|21120.5|10
1748017860000|2025-05-23 16:31:00|21132.5|21120.5|21125.5|21113.5|21132.5|21120.5|21123|21111|7
1748017870000|2025-05-23 16:31:10|21124.2|21112.2|21126.6|21114.6|21126.6|21114.6|21122.8|21110.8|3
1748017880000|2025-05-23 16:31:20|21124.2|21112.2|21125.5|21113.5|21126.6|21114.6|21124.2|21112.2|2
1748017890000|2025-05-23 16:31:30|21126.6|21114.6|21129.1|21117.1|21129.1|21117.1|21126.6|21114.6|1
1748017900000|2025-05-23 16:31:40|21128|21116|21128|21116|21129.1|21117.1|21128|21116|1
1748017910000|2025-05-23 16:31:50|21129.1|21117.1|21131.6|21119.6|21131.6|21119.6|21129.1|21117.1|0
1748017920000|2025-05-23 16:32:00|21130.3|21118.3|21127.5|21115.5|21131.4|21119.4|21126.3|21114.3|4
1748017930000|2025-05-23 16:32:10|21128.8|21116.8|21130|21118|21131.3|21119.3|21128.8|21116.8|0
1748017940000|2025-05-23 16:32:20|21128.9|21116.9|21123.8|21111.8|21128.9|21116.9|21123.8|21111.8|5
1748017950000|2025-05-23 16:32:30|21125.2|21113.2|21123.8|21111.8|21125.2|21113.2|21123.8|21111.8|0
1748017960000|2025-05-23 16:32:40|21122.7|21110.7|21121.4|21109.4|21122.7|21110.7|21121.4|21109.4|0
1748017970000|2025-05-23 16:32:50|21122.7|21110.7|21122.7|21110.7|21125|21113|21122.7|21110.7|2
1748017980000|2025-05-23 16:33:00|21121.4|21109.4|21122.7|21110.7|21125.2|21113.2|21121.4|21109.4|8
1748018010000|2025-05-23 16:33:30|21122.5|21110.5|21121.3|21109.3|21122.5|21110.5|21121.3|21109.3|0
1748018020000|2025-05-23 16:33:40|21121.4|21109.4|21121.4|21109.4|21121.4|21109.4|21121.3|21109.3|0
1748018030000|2025-05-23 16:33:50|||||||||2
1748018040000|2025-05-23 16:34:00|21122.7|21110.7|21122.7|21110.7|21122.7|21110.7|21121.6|21109.6|3
1748018050000|2025-05-23 16:34:10|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|0
1748018060000|2025-05-23 16:34:20|21120.5|21108.5|21121.6|21109.6|21121.6|21109.6|21120.5|21108.5|0
1748018080000|2025-05-23 16:34:40|21124.2|21112.2|21124.2|21112.2|21124.2|21112.2|21124.1|21112.1|0
1748018090000|2025-05-23 16:34:50|21123|21111|21123|21111|21123|21111|21123|21111|1
1748018100000|2025-05-23 16:35:00|21122.8|21110.8|21118|21106|21122.8|21110.8|21118|21106|6
1748018110000|2025-05-23 16:35:10|21116.9|21104.9|21116.9|21104.9|21116.9|21104.9|21116.9|21104.9|1
1748018120000|2025-05-23 16:35:20|21118|21106|21118|21106|21118|21106|21118|21106|0
1748018130000|2025-05-23 16:35:30|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|3
1748018140000|2025-05-23 16:35:40|21120.3|21108.3|21119.1|21107.1|21120.3|21108.3|21119.1|21107.1|1
1748018150000|2025-05-23 16:35:50|21119.2|21107.2|21120.5|21108.5|21120.5|21108.5|21119.2|21107.2|3
1748018160000|2025-05-23 16:36:00|21119.3|21107.3|21119.1|21107.1|21120.5|21108.5|21119.1|21107.1|1
1748018170000|2025-05-23 16:36:10|21119.2|21107.2|21120.3|21108.3|21120.4|21108.4|21119.2|21107.2|0
1748018180000|2025-05-23 16:36:20|21120.4|21108.4|21120.4|21108.4|21120.4|21108.4|21117.9|21105.9|2
1748018190000|2025-05-23 16:36:30|21120.3|21108.3|21120.4|21108.4|21120.4|21108.4|21120.3|21108.3|1
1748018200000|2025-05-23 16:36:40|21119.3|21107.3|21121.7|21109.7|21121.7|21109.7|21119.2|21107.2|0
1748018210000|2025-05-23 16:36:50|21120.4|21108.4|21120.4|21108.4|21120.4|21108.4|21119.2|21107.2|2
1748018220000|2025-05-23 16:37:00|21120.6|21108.6|21120.4|21108.4|21121.5|21109.5|21120.4|21108.4|6
1748018230000|2025-05-23 16:37:10|21119.3|21107.3|21119|21107|21120.4|21108.4|21117.9|21105.9|7
1748018240000|2025-05-23 16:37:20|21119.2|21107.2|21120.3|21108.3|21120.4|21108.4|21119.2|21107.2|0
1748018250000|2025-05-23 16:37:30|21120.4|21108.4|21120.1|21108.1|21120.4|21108.4|21120.1|21108.1|0
1748018260000|2025-05-23 16:37:40|21120.3|21108.3|21121.5|21109.5|21121.5|21109.5|21120.3|21108.3|0
1748018270000|2025-05-23 16:37:50|21119.3|21107.3|21120.3|21108.3|21120.4|21108.4|21119.3|21107.3|1
1748018280000|2025-05-23 16:38:00|21119.2|21107.2|21120.4|21108.4|21120.4|21108.4|21119.2|21107.2|4
1748018290000|2025-05-23 16:38:10|21120.3|21108.3|21119.3|21107.3|21120.4|21108.4|21119.2|21107.2|7
1748018320000|2025-05-23 16:38:40|21120.4|21108.4|21121.7|21109.7|21121.7|21109.7|21120.4|21108.4|0
1748018330000|2025-05-23 16:38:50|||||||||2
1748018340000|2025-05-23 16:39:00|21121.5|21109.5|21119.2|21107.2|21121.5|21109.5|21119.2|21107.2|9
1748018350000|2025-05-23 16:39:10|21118.2|21106.2|21118.2|21106.2|21118.2|21106.2|21118.2|21106.2|4
1748018360000|2025-05-23 16:39:20|21118.1|21106.1|21119.3|21107.3|21119.3|21107.3|21118.1|21106.1|1
1748018380000|2025-05-23 16:39:40|21118.2|21106.2|21119.3|21107.3|21119.3|21107.3|21118.2|21106.2|0
1748018390000|2025-05-23 16:39:50|21118.2|21106.2|21120.4|21108.4|21120.4|21108.4|21118.2|21106.2|3
1748018400000|2025-05-23 16:40:00|21121.5|21109.5|21121.7|21109.7|21121.7|21109.7|21120.4|21108.4|2
1748018410000|2025-05-23 16:40:10|21121.5|21109.5|21120.4|21108.4|21121.7|21109.7|21120.4|21108.4|1
1748018430000|2025-05-23 16:40:30|21120.6|21108.6|21119.3|21107.3|21120.6|21108.6|21119.3|21107.3|2
1748018440000|2025-05-23 16:40:40|21117|21105|21120.6|21108.6|21120.6|21108.6|21117|21105|1
1748018450000|2025-05-23 16:40:50|21119.3|21107.3|21120.4|21108.4|21120.4|21108.4|21119.3|21107.3|1
1748018460000|2025-05-23 16:41:00|21119.3|21107.3|21119.3|21107.3|21120.4|21108.4|21119.3|21107.3|1
1748018470000|2025-05-23 16:41:10|21121.7|21109.7|21119.5|21107.5|21121.7|21109.7|21119.5|21107.5|18
1748018480000|2025-05-23 16:41:20|21119.3|21107.3|21119.3|21107.3|21119.3|21107.3|21119.3|21107.3|1
1748018490000|2025-05-23 16:41:30|21117|21105|21114.3|21102.3|21117|21105|21114.3|21102.3|8
1748018500000|2025-05-23 16:41:40|21115.4|21103.4|21114.3|21102.3|21115.4|21103.4|21114.3|21102.3|1
1748018510000|2025-05-23 16:41:50|21115.6|21103.6|21120.9|21108.9|21120.9|21108.9|21114.5|21102.5|9
1748018520000|2025-05-23 16:42:00|21119.8|21107.8|21119.6|21107.6|21119.8|21107.8|21119.5|21107.5|1
1748018530000|2025-05-23 16:42:10|21119.5|21107.5|21118.2|21106.2|21119.6|21107.6|21117.1|21105.1|1
1748018540000|2025-05-23 16:42:20|21117|21105|21116|21104|21117|21105|21114.6|21102.6|2
1748018550000|2025-05-23 16:42:30|||||||||1
1748018560000|2025-05-23 16:42:40|21117.1|21105.1|21118.2|21106.2|21119.5|21107.5|21117.1|21105.1|0
1748018570000|2025-05-23 16:42:50|21118.4|21106.4|21118.2|21106.2|21118.4|21106.4|21117.1|21105.1|0
1748018580000|2025-05-23 16:43:00|21117.1|21105.1|21114.8|21102.8|21117.1|21105.1|21114.8|21102.8|3
1748018590000|2025-05-23 16:43:10|21112.1|21100.1|21113.5|21101.5|21113.5|21101.5|21112.1|21100.1|2
1748018600000|2025-05-23 16:43:20|21114.6|21102.6|21114.8|21102.8|21114.8|21102.8|21114.6|21102.6|0
1748018610000|2025-05-23 16:43:30|21117.1|21105.1|21117.1|21105.1|21117.1|21105.1|21117.1|21105.1|0
1748018620000|2025-05-23 16:43:40|21114.6|21102.6|21117.1|21105.1|21117.1|21105.1|21114.5|21102.5|2
1748018630000|2025-05-23 16:43:50|21118.2|21106.2|21117.1|21105.1|21118.2|21106.2|21117.1|21105.1|0
1748018640000|2025-05-23 16:44:00|||||||||2
1748018650000|2025-05-23 16:44:10|21114.7|21102.7|21116|21104|21116|21104|21114.7|21102.7|2
1748018660000|2025-05-23 16:44:20|21114.7|21102.7|21116|21104|21116|21104|21114.7|21102.7|0
1748018670000|2025-05-23 16:44:30|21114.7|21102.7|21116|21104|21116|21104|21114.7|21102.7|0
1748018680000|2025-05-23 16:44:40|21117.1|21105.1|21117.1|21105.1|21117.1|21105.1|21117.1|21105.1|0
1748018690000|2025-05-23 16:44:50|||||||||1
1748018700000|2025-05-23 16:45:00|21116|21104|21117.1|21105.1|21117.1|21105.1|21116|21104|1
1748018710000|2025-05-23 16:45:10|21116.9|21104.9|21117.1|21105.1|21117.1|21105.1|21114.7|21102.7|1
1748018730000|2025-05-23 16:45:30|21116|21104|21115.4|21103.4|21118.2|21106.2|21114.3|21102.3|12
1748018740000|2025-05-23 16:45:40|21114.3|21102.3|21116.8|21104.8|21116.8|21104.8|21114.3|21102.3|12
1748018750000|2025-05-23 16:45:50|21115.7|21103.7|21116.8|21104.8|21116.8|21104.8|21115.7|21103.7|0
1748018760000|2025-05-23 16:46:00|21116.9|21104.9|21121.8|21109.8|21121.8|21109.8|21116.8|21104.8|11
1748018770000|2025-05-23 16:46:10|21121.6|21109.6|21121.8|21109.8|21121.8|21109.8|21121.6|21109.6|1
1748018790000|2025-05-23 16:46:30|21119.3|21107.3|21120.7|21108.7|21120.7|21108.7|21119.3|21107.3|3
1748018800000|2025-05-23 16:46:40|21122.1|21110.1|21121.8|21109.8|21122.1|21110.1|21121.8|21109.8|6
1748018820000|2025-05-23 16:47:00|21125.4|21113.4|21125.5|21113.5|21125.5|21113.5|21125.4|21113.4|1
1748018830000|2025-05-23 16:47:10|21124.4|21112.4|21121.8|21109.8|21124.4|21112.4|21121.8|21109.8|1
1748018850000|2025-05-23 16:47:30|21115.7|21103.7|21114.4|21102.4|21115.7|21103.7|21114.4|21102.4|4
1748018870000|2025-05-23 16:47:50|||||||||3
1748018880000|2025-05-23 16:48:00|21113.3|21101.3|21112.2|21100.2|21113.3|21101.3|21112.2|21100.2|2
1748018890000|2025-05-23 16:48:10|21109.7|21097.7|21105.3|21093.3|21109.7|21097.7|21105.3|21093.3|5
1748018900000|2025-05-23 16:48:20|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|4
1748018910000|2025-05-23 16:48:30|21100.5|21088.5|21098.1|21086.1|21100.6|21088.6|21098.1|21086.1|3
1748018920000|2025-05-23 16:48:40|21099.2|21087.2|21100.5|21088.5|21100.5|21088.5|21099.2|21087.2|1
1748018930000|2025-05-23 16:48:50|21099.4|21087.4|21100.5|21088.5|21100.5|21088.5|21098.1|21086.1|1
1748018940000|2025-05-23 16:49:00|21100.6|21088.6|21105.5|21093.5|21105.5|21093.5|21100.6|21088.6|0
1748018950000|2025-05-23 16:49:10|21105.3|21093.3|21105.3|21093.3|21105.3|21093.3|21105.2|21093.2|3
1748018960000|2025-05-23 16:49:20|21105.5|21093.5|21103|21091|21105.5|21093.5|21103|21091|3
1748018970000|2025-05-23 16:49:30|21101.9|21089.9|21103|21091|21103|21091|21100.8|21088.8|1
1748018980000|2025-05-23 16:49:40|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|0
1748018990000|2025-05-23 16:49:50|21103|21091|21102.8|21090.8|21103|21091|21102.8|21090.8|0
1748019000000|2025-05-23 16:50:00|21103|21091|21103|21091|21104.1|21092.1|21103|21091|4
1748019010000|2025-05-23 16:50:10|21105.5|21093.5|21105.5|21093.5|21105.5|21093.5|21104.4|21092.4|0
1748019020000|2025-05-23 16:50:20|21105.3|21093.3|21101.9|21089.9|21105.3|21093.3|21101.7|21089.7|1
1748019030000|2025-05-23 16:50:30|21103|21091|21100.5|21088.5|21103|21091|21100.5|21088.5|0
1748019040000|2025-05-23 16:50:40|21100.3|21088.3|21100.3|21088.3|21100.3|21088.3|21100.3|21088.3|0
1748019050000|2025-05-23 16:50:50|||||||||1
1748019060000|2025-05-23 16:51:00|21098.1|21086.1|21100.4|21088.4|21101.6|21089.6|21097.7|21085.7|11
1748019070000|2025-05-23 16:51:10|21100.3|21088.3|21100.4|21088.4|21100.4|21088.4|21100.3|21088.3|1
1748019080000|2025-05-23 16:51:20|21101.5|21089.5|21100.4|21088.4|21102.9|21090.9|21100.4|21088.4|0
1748019090000|2025-05-23 16:51:30|21099.2|21087.2|21096.7|21084.7|21099.2|21087.2|21096.5|21084.5|6
1748019100000|2025-05-23 16:51:40|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|0
1748019110000|2025-05-23 16:51:50|21097.9|21085.9|21100.4|21088.4|21102.9|21090.9|21097.9|21085.9|1
1748019130000|2025-05-23 16:52:10|21101.5|21089.5|21101.5|21089.5|21101.5|21089.5|21101.5|21089.5|0
1748019140000|2025-05-23 16:52:20|21099.3|21087.3|21097.9|21085.9|21099.3|21087.3|21097.9|21085.9|0
1748019150000|2025-05-23 16:52:30|21096.8|21084.8|21097.9|21085.9|21097.9|21085.9|21095.6|21083.6|0
1748019180000|2025-05-23 16:53:00|21097.8|21085.8|21096.8|21084.8|21097.8|21085.8|21093.1|21081.1|4
1748019190000|2025-05-23 16:53:10|21097.9|21085.9|21095.6|21083.6|21097.9|21085.9|21095.6|21083.6|0
1748019200000|2025-05-23 16:53:20|21093.1|21081.1|21096.7|21084.7|21096.8|21084.8|21093.1|21081.1|9
1748019210000|2025-05-23 16:53:30|21095.6|21083.6|21095.6|21083.6|21095.6|21083.6|21095.6|21083.6|0
1748019220000|2025-05-23 16:53:40|21093.1|21081.1|21092.9|21080.9|21093.1|21081.1|21091.7|21079.7|5
1748019230000|2025-05-23 16:53:50|21091.8|21079.8|21092.9|21080.9|21092.9|21080.9|21091.8|21079.8|1
1748019240000|2025-05-23 16:54:00|21094|21082|21095.3|21083.3|21095.3|21083.3|21094|21082|0
1748019260000|2025-05-23 16:54:20|21097.8|21085.8|21097.9|21085.9|21097.9|21085.9|21096.8|21084.8|7
1748019270000|2025-05-23 16:54:30|21098.1|21086.1|21098.1|21086.1|21098.1|21086.1|21096.8|21084.8|0
1748019280000|2025-05-23 16:54:40|21097.9|21085.9|21097.9|21085.9|21098.1|21086.1|21097.9|21085.9|0
1748019290000|2025-05-23 16:54:50|21098.1|21086.1|21100.6|21088.6|21100.6|21088.6|21097.9|21085.9|2
1748019300000|2025-05-23 16:55:00|21102.8|21090.8|21102.6|21090.6|21102.8|21090.8|21102.6|21090.6|0
1748019310000|2025-05-23 16:55:10|21102.8|21090.8|21102.8|21090.8|21102.8|21090.8|21102.6|21090.6|0
1748019320000|2025-05-23 16:55:20|21103.9|21091.9|21102.6|21090.6|21103.9|21091.9|21102.6|21090.6|0
1748019350000|2025-05-23 16:55:50|21101.4|21089.4|21101.4|21089.4|21101.4|21089.4|21101.4|21089.4|0
1748019360000|2025-05-23 16:56:00|21102.5|21090.5|21102.9|21090.9|21102.9|21090.9|21102.5|21090.5|4
1748019370000|2025-05-23 16:56:10|21105.3|21093.3|21108.6|21096.6|21109.8|21097.8|21105.3|21093.3|1
1748019380000|2025-05-23 16:56:20|21108.7|21096.7|21108.6|21096.6|21108.7|21096.7|21108.6|21096.6|0
1748019390000|2025-05-23 16:56:30|21108.7|21096.7|21108.6|21096.6|21108.7|21096.7|21108.6|21096.6|1
1748019400000|2025-05-23 16:56:40|21109.8|21097.8|21110|21098|21110|21098|21109.8|21097.8|0
1748019410000|2025-05-23 16:56:50|21109.8|21097.8|21111.1|21099.1|21111.1|21099.1|21109.8|21097.8|3
1748019420000|2025-05-23 16:57:00|21111.2|21099.2|21112.3|21100.3|21112.3|21100.3|21111.2|21099.2|1
1748019430000|2025-05-23 16:57:10|21112.5|21100.5|21114.7|21102.7|21114.7|21102.7|21112.5|21100.5|0
1748019440000|2025-05-23 16:57:20|||||||||1
1748019470000|2025-05-23 16:57:50|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|1
1748019480000|2025-05-23 16:58:00|21112.5|21100.5|21114.7|21102.7|21114.7|21102.7|21112.5|21100.5|0
1748019490000|2025-05-23 16:58:10|21113.6|21101.6|21112.3|21100.3|21114.7|21102.7|21112.3|21100.3|1
1748019500000|2025-05-23 16:58:20|21112.2|21100.2|21108.6|21096.6|21112.2|21100.2|21108.4|21096.4|1
1748019510000|2025-05-23 16:58:30|21109.7|21097.7|21109.7|21097.7|21109.7|21097.7|21109.7|21097.7|1
1748019530000|2025-05-23 16:58:50|21110|21098|21112.3|21100.3|21112.3|21100.3|21110|21098|11
1748019540000|2025-05-23 16:59:00|21112.6|21100.6|21112.6|21100.6|21112.6|21100.6|21112.6|21100.6|2
1748019560000|2025-05-23 16:59:20|21112.5|21100.5|21112.6|21100.6|21112.6|21100.6|21112.5|21100.5|3
1748019570000|2025-05-23 16:59:30|21114.8|21102.8|21113.7|21101.7|21114.8|21102.8|21113.7|21101.7|0
1748019580000|2025-05-23 16:59:40|21112.5|21100.5|21112.5|21100.5|21112.5|21100.5|21112.5|21100.5|0
1748019590000|2025-05-23 16:59:50|21113.7|21101.7|21111.2|21099.2|21115|21103|21111.2|21099.2|5
1748019600000|2025-05-23 17:00:00|21109.9|21097.9|21109.9|21097.9|21109.9|21097.9|21109.9|21097.9|0
1748019610000|2025-05-23 17:00:10|||||||||1
1748019620000|2025-05-23 17:00:20|21108.7|21096.7|21108.7|21096.7|21108.7|21096.7|21108.7|21096.7|1
1748019630000|2025-05-23 17:00:30|21107.4|21095.4|21107.4|21095.4|21107.4|21095.4|21107.4|21095.4|0
1748019640000|2025-05-23 17:00:40|21111.3|21099.3|21112.7|21100.7|21112.7|21100.7|21110.1|21098.1|11
1748019650000|2025-05-23 17:00:50|21112.9|21100.9|21112.9|21100.9|21112.9|21100.9|21112.9|21100.9|2
1748019660000|2025-05-23 17:01:00|21112.7|21100.7|21112.7|21100.7|21112.7|21100.7|21112.7|21100.7|0
1748019670000|2025-05-23 17:01:10|21111.3|21099.3|21111.5|21099.5|21111.5|21099.5|21111.3|21099.3|1
1748019680000|2025-05-23 17:01:20|21111.3|21099.3|21109.3|21097.3|21111.3|21099.3|21109.3|21097.3|3
1748019690000|2025-05-23 17:01:30|21110.4|21098.4|21111.8|21099.8|21111.8|21099.8|21110.4|21098.4|3
1748019700000|2025-05-23 17:01:40|21112.9|21100.9|21112.9|21100.9|21112.9|21100.9|21112.9|21100.9|2
1748019710000|2025-05-23 17:01:50|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|0
1748019720000|2025-05-23 17:02:00|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|8
1748019730000|2025-05-23 17:02:10|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|2
1748019740000|2025-05-23 17:02:20|||||||||3
1748019760000|2025-05-23 17:02:40|21110.7|21098.7|21106.8|21094.8|21110.7|21098.7|21106.8|21094.8|5
1748019770000|2025-05-23 17:02:50|21108|21096|21109.3|21097.3|21110.5|21098.5|21108|21096|4
1748019780000|2025-05-23 17:03:00|21109.1|21097.1|21109.1|21097.1|21109.1|21097.1|21109.1|21097.1|0
1748019790000|2025-05-23 17:03:10|21108|21096|21108|21096|21108|21096|21108|21096|0
1748019800000|2025-05-23 17:03:20|21110.5|21098.5|21111.8|21099.8|21111.8|21099.8|21110.5|21098.5|5
1748019810000|2025-05-23 17:03:30|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|21110.5|21098.5|0
1748019820000|2025-05-23 17:03:40|21109.3|21097.3|21110.5|21098.5|21110.5|21098.5|21109.3|21097.3|1
1748019830000|2025-05-23 17:03:50|21110.4|21098.4|21109.1|21097.1|21110.4|21098.4|21109.1|21097.1|4
1748019840000|2025-05-23 17:04:00|21109.3|21097.3|21109.3|21097.3|21110.5|21098.5|21109.3|21097.3|2
1748019850000|2025-05-23 17:04:10|21110.4|21098.4|21109.3|21097.3|21110.4|21098.4|21109.3|21097.3|0
1748019860000|2025-05-23 17:04:20|21108|21096|21105.7|21093.7|21108|21096|21105.7|21093.7|5
1748019870000|2025-05-23 17:04:30|21105.5|21093.5|21104.4|21092.4|21105.5|21093.5|21104.4|21092.4|0
1748019890000|2025-05-23 17:04:50|21105.7|21093.7|21104.4|21092.4|21105.7|21093.7|21104.4|21092.4|0
1748019900000|2025-05-23 17:05:00|21105.5|21093.5|21106.6|21094.6|21106.6|21094.6|21104.3|21092.3|3
1748019910000|2025-05-23 17:05:10|21105.5|21093.5|21106.6|21094.6|21106.6|21094.6|21105.5|21093.5|0
1748019920000|2025-05-23 17:05:20|21105.5|21093.5|21106.6|21094.6|21106.6|21094.6|21105.5|21093.5|0
1748019930000|2025-05-23 17:05:30|21104.3|21092.3|21104.3|21092.3|21104.3|21092.3|21104.3|21092.3|3
1748019950000|2025-05-23 17:05:50|21105.5|21093.5|21104.3|21092.3|21105.5|21093.5|21104.3|21092.3|2
1748019960000|2025-05-23 17:06:00|21103|21091|21104.3|21092.3|21104.3|21092.3|21103|21091|0
1748019970000|2025-05-23 17:06:10|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|2
1748019990000|2025-05-23 17:06:30|21102.1|21090.1|21101.9|21089.9|21103.2|21091.2|21101.9|21089.9|0
1748020000000|2025-05-23 17:06:40|21102.1|21090.1|21102.9|21090.9|21102.9|21090.9|21100.5|21088.5|22
1748020010000|2025-05-23 17:06:50|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|21101.8|21089.8|1
1748020020000|2025-05-23 17:07:00|21100.6|21088.6|21101.8|21089.8|21101.8|21089.8|21100.6|21088.6|0
1748020030000|2025-05-23 17:07:10|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|0
1748020040000|2025-05-23 17:07:20|21101.7|21089.7|21099.4|21087.4|21101.7|21089.7|21098.3|21086.3|3
1748020050000|2025-05-23 17:07:30|21100.6|21088.6|21099.5|21087.5|21100.6|21088.6|21099.4|21087.4|3
1748020060000|2025-05-23 17:07:40|21099.4|21087.4|21099.5|21087.5|21099.5|21087.5|21099.4|21087.4|0
1748020070000|2025-05-23 17:07:50|21099.4|21087.4|21099.4|21087.4|21099.4|21087.4|21099.4|21087.4|10
1748020080000|2025-05-23 17:08:00|21098.3|21086.3|21103|21091|21103.1|21091.1|21098.3|21086.3|4
1748020090000|2025-05-23 17:08:10|21100.8|21088.8|21100.5|21088.5|21103|21091|21100.5|21088.5|4
1748020100000|2025-05-23 17:08:20|21098.1|21086.1|21100.5|21088.5|21100.5|21088.5|21098|21086|13
1748020110000|2025-05-23 17:08:30|21095.6|21083.6|21100.6|21088.6|21100.6|21088.6|21095.6|21083.6|2
1748020130000|2025-05-23 17:08:50|21100.8|21088.8|21102|21090|21102|21090|21100.8|21088.8|2
1748020140000|2025-05-23 17:09:00|21100.6|21088.6|21101.7|21089.7|21101.9|21089.9|21099.5|21087.5|1
1748020150000|2025-05-23 17:09:10|21101.9|21089.9|21102|21090|21102|21090|21101.7|21089.7|0
1748020160000|2025-05-23 17:09:20|21103.1|21091.1|21103|21091|21103.1|21091.1|21103|21091|0
1748020170000|2025-05-23 17:09:30|21101.9|21089.9|21100.8|21088.8|21101.9|21089.9|21100.8|21088.8|0
1748020190000|2025-05-23 17:09:50|21098.1|21086.1|21097|21085|21098.1|21086.1|21097|21085|1
1748020210000|2025-05-23 17:10:10|21098.1|21086.1|21097|21085|21098.1|21086.1|21097|21085|0
1748020220000|2025-05-23 17:10:20|21095.8|21083.8|21095.8|21083.8|21095.8|21083.8|21095.8|21083.8|0
1748020260000|2025-05-23 17:11:00|21098.3|21086.3|21098.3|21086.3|21098.3|21086.3|21098.1|21086.1|3
1748020300000|2025-05-23 17:11:40|21093.3|21081.3|21093.3|21081.3|21093.3|21081.3|21093.3|21081.3|5
1748020310000|2025-05-23 17:11:50|21097|21085|21098.3|21086.3|21100.6|21088.6|21095.9|21083.9|12
1748020320000|2025-05-23 17:12:00|21098.7|21086.7|21103.1|21091.1|21103.1|21091.1|21098.7|21086.7|5
1748020330000|2025-05-23 17:12:10|21106.7|21094.7|21106.7|21094.7|21106.7|21094.7|21106.7|21094.7|2
1748020340000|2025-05-23 17:12:20|21106.6|21094.6|21113|21101|21113|21101|21105.5|21093.5|1
1748020350000|2025-05-23 17:12:30|21113.9|21101.9|21113.9|21101.9|21113.9|21101.9|21113.9|21101.9|1
1748020360000|2025-05-23 17:12:40|21113.8|21101.8|21112.8|21100.8|21113.8|21101.8|21112.8|21100.8|0
1748020370000|2025-05-23 17:12:50|21113.9|21101.9|21112.8|21100.8|21113.9|21101.9|21112.8|21100.8|0
1748020380000|2025-05-23 17:13:00|21114.2|21102.2|21114.2|21102.2|21115.3|21103.3|21114.2|21102.2|4
1748020390000|2025-05-23 17:13:10|21113|21101|21121.4|21109.4|21122.5|21110.5|21110.3|21098.3|5
1748020400000|2025-05-23 17:13:20|||||||||1
1748020410000|2025-05-23 17:13:30|21122.7|21110.7|21120.3|21108.3|21122.7|21110.7|21120.3|21108.3|1
1748020430000|2025-05-23 17:13:50|21120.2|21108.2|21118.8|21106.8|21120.2|21108.2|21118.8|21106.8|1
1748020440000|2025-05-23 17:14:00|21119.1|21107.1|21123.9|21111.9|21123.9|21111.9|21119.1|21107.1|2
1748020450000|2025-05-23 17:14:10|21123.8|21111.8|21121.4|21109.4|21123.8|21111.8|21121.1|21109.1|10
1748020460000|2025-05-23 17:14:20|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|10
1748020470000|2025-05-23 17:14:30|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|21118.8|21106.8|0
1748020490000|2025-05-23 17:14:50|||||||||1
1748020500000|2025-05-23 17:15:00|21117.7|21105.7|21116.3|21104.3|21118.6|21106.6|21116.3|21104.3|2
1748020510000|2025-05-23 17:15:10|21116.1|21104.1|21115|21103|21116.1|21104.1|21115|21103|0
1748020520000|2025-05-23 17:15:20|21113.6|21101.6|21115|21103|21115|21103|21113.6|21101.6|0
1748020530000|2025-05-23 17:15:30|21113.9|21101.9|21115|21103|21115|21103|21113.9|21101.9|0
1748020540000|2025-05-23 17:15:40|21113.6|21101.6|21113.6|21101.6|21113.6|21101.6|21113.6|21101.6|0
1748020550000|2025-05-23 17:15:50|21112.5|21100.5|21111.4|21099.4|21112.5|21100.5|21111.1|21099.1|2
1748020560000|2025-05-23 17:16:00|21111.3|21099.3|21115|21103|21115|21103|21111.3|21099.3|1
1748020570000|2025-05-23 17:16:10|21114.9|21102.9|21112.5|21100.5|21114.9|21102.9|21112.5|21100.5|1
1748020580000|2025-05-23 17:16:20|21113.6|21101.6|21111.2|21099.2|21113.6|21101.6|21111.2|21099.2|0
1748020590000|2025-05-23 17:16:30|21111.1|21099.1|21112.2|21100.2|21112.4|21100.4|21111.1|21099.1|6
1748020600000|2025-05-23 17:16:40|21114.4|21102.4|21118.3|21106.3|21118.3|21106.3|21114.4|21102.4|0
1748020620000|2025-05-23 17:17:00|21114.7|21102.7|21114.7|21102.7|21114.7|21102.7|21114.7|21102.7|4
1748020630000|2025-05-23 17:17:10|21114.8|21102.8|21114.7|21102.7|21117.2|21105.2|21113.6|21101.6|3
1748020640000|2025-05-23 17:17:20|21116.1|21104.1|21113.9|21101.9|21116.1|21104.1|21111.4|21099.4|5
1748020650000|2025-05-23 17:17:30|21112.8|21100.8|21116.4|21104.4|21116.4|21104.4|21112.6|21100.6|0
1748020660000|2025-05-23 17:17:40|21115|21103|21115|21103|21116.1|21104.1|21115|21103|0
1748020670000|2025-05-23 17:17:50|21116.1|21104.1|21113.9|21101.9|21116.1|21104.1|21113.9|21101.9|1
1748020680000|2025-05-23 17:18:00|21115|21103|21115|21103|21115|21103|21115|21103|0
1748020690000|2025-05-23 17:18:10|21113.9|21101.9|21113.9|21101.9|21113.9|21101.9|21113.9|21101.9|0
1748020700000|2025-05-23 17:18:20|21116.4|21104.4|21115|21103|21116.4|21104.4|21115|21103|1
1748020710000|2025-05-23 17:18:30|21113.9|21101.9|21113.6|21101.6|21116.1|21104.1|21113.6|21101.6|1
1748020720000|2025-05-23 17:18:40|21112.3|21100.3|21111.1|21099.1|21112.3|21100.3|21111.1|21099.1|0
1748020740000|2025-05-23 17:19:00|21111.2|21099.2|21115.9|21103.9|21116.1|21104.1|21111.2|21099.2|0
1748020750000|2025-05-23 17:19:10|21116.1|21104.1|21118.4|21106.4|21118.4|21106.4|21114.8|21102.8|0
1748020760000|2025-05-23 17:19:20|21117.3|21105.3|21117.2|21105.2|21118.4|21106.4|21117.2|21105.2|0
1748020770000|2025-05-23 17:19:30|21118.4|21106.4|21123.6|21111.6|21123.7|21111.7|21116.1|21104.1|30
1748020780000|2025-05-23 17:19:40|21122.5|21110.5|21122.5|21110.5|21125.1|21113.1|21122.3|21110.3|18
1748020790000|2025-05-23 17:19:50|21123.6|21111.6|21123.7|21111.7|21123.7|21111.7|21123.6|21111.6|1
1748020800000|2025-05-23 17:20:00|21125|21113|21123.9|21111.9|21125|21113|21123.9|21111.9|1
1748020810000|2025-05-23 17:20:10|21123.6|21111.6|21123.7|21111.7|21123.7|21111.7|21123.6|21111.6|1
1748020820000|2025-05-23 17:20:20|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|1
1748020830000|2025-05-23 17:20:30|21122.5|21110.5|21122.5|21110.5|21122.5|21110.5|21122.5|21110.5|0
1748020850000|2025-05-23 17:20:50|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|21123.6|21111.6|1
1748020860000|2025-05-23 17:21:00|21122.5|21110.5|21123.7|21111.7|21123.9|21111.9|21122.5|21110.5|0
1748020880000|2025-05-23 17:21:20|21121.4|21109.4|21121.1|21109.1|21121.4|21109.4|21121.1|21109.1|1
1748020900000|2025-05-23 17:21:40|21120|21108|21118.6|21106.6|21120|21108|21118.6|21106.6|0
1748020910000|2025-05-23 17:21:50|21117.5|21105.5|21116.4|21104.4|21117.5|21105.5|21116.4|21104.4|0
1748020920000|2025-05-23 17:22:00|21118.7|21106.7|21118.6|21106.6|21118.7|21106.7|21118.6|21106.6|0
1748020930000|2025-05-23 17:22:10|21117.5|21105.5|21117.5|21105.5|21117.5|21105.5|21117.5|21105.5|0
1748020940000|2025-05-23 17:22:20|21118.7|21106.7|21118.6|21106.6|21118.7|21106.7|21118.6|21106.6|0
1748020950000|2025-05-23 17:22:30|21118.7|21106.7|21118.6|21106.6|21120|21108|21118.6|21106.6|0
1748020970000|2025-05-23 17:22:50|21119.7|21107.7|21119.8|21107.8|21119.8|21107.8|21119.7|21107.7|3
1748020980000|2025-05-23 17:23:00|||||||||1
1748021000000|2025-05-23 17:23:20|21118.3|21106.3|21117.2|21105.2|21118.3|21106.3|21117.2|21105.2|1
1748021020000|2025-05-23 17:23:40|21117.3|21105.3|21117.3|21105.3|21117.3|21105.3|21117.3|21105.3|1
1748021030000|2025-05-23 17:23:50|21117.5|21105.5|21119.7|21107.7|21119.7|21107.7|21117.5|21105.5|1
1748021050000|2025-05-23 17:24:10|21121.2|21109.2|21127.2|21115.2|21127.2|21115.2|21121.2|21109.2|1
1748021060000|2025-05-23 17:24:20|21129.7|21117.7|21129.4|21117.4|21130.8|21118.8|21129.2|21117.2|3
1748021070000|2025-05-23 17:24:30|21130.5|21118.5|21129.4|21117.4|21130.5|21118.5|21129.4|21117.4|0
1748021080000|2025-05-23 17:24:40|21129.2|21117.2|21128.3|21116.3|21130.5|21118.5|21127.2|21115.2|6
1748021090000|2025-05-23 17:24:50|21127.2|21115.2|21127.2|21115.2|21128.3|21116.3|21126|21114|0
1748021100000|2025-05-23 17:25:00|21128.3|21116.3|21128.4|21116.4|21128.5|21116.5|21127.2|21115.2|0
1748021110000|2025-05-23 17:25:10|21127.3|21115.3|21127.1|21115.1|21127.3|21115.3|21127.1|21115.1|1
1748021120000|2025-05-23 17:25:20|21128.4|21116.4|21128.4|21116.4|21128.5|21116.5|21128.4|21116.4|1
1748021130000|2025-05-23 17:25:30|21129.5|21117.5|21127.6|21115.6|21129.8|21117.8|21126.5|21114.5|18
1748021160000|2025-05-23 17:26:00|||||||||3
1748021180000|2025-05-23 17:26:20|21126.5|21114.5|21126.5|21114.5|21126.5|21114.5|21126.5|21114.5|23
1748021190000|2025-05-23 17:26:30|21126|21114|21126|21114|21126|21114|21126|21114|7
1748021200000|2025-05-23 17:26:40|21129.6|21117.6|21135.1|21123.1|21135.1|21123.1|21129.6|21117.6|9
1748021210000|2025-05-23 17:26:50|21134|21122|21134|21122|21135.1|21123.1|21132.8|21120.8|1
1748021220000|2025-05-23 17:27:00|21133.9|21121.9|21132.8|21120.8|21133.9|21121.9|21132.8|21120.8|0
1748021230000|2025-05-23 17:27:10|21135.1|21123.1|21135.1|21123.1|21135.1|21123.1|21135.1|21123.1|2
1748021240000|2025-05-23 17:27:20|21134|21122|21132.8|21120.8|21134|21122|21132.8|21120.8|0
1748021250000|2025-05-23 17:27:30|21134|21122|21132.8|21120.8|21134|21122|21132.8|21120.8|0
1748021270000|2025-05-23 17:27:50|21131.5|21119.5|21133.7|21121.7|21133.9|21121.9|21131.4|21119.4|2
1748021280000|2025-05-23 17:28:00|21132.6|21120.6|21130.4|21118.4|21133.7|21121.7|21129|21117|0
1748021290000|2025-05-23 17:28:10|21130.3|21118.3|21130.1|21118.1|21130.3|21118.3|21130.1|21118.1|0
1748021300000|2025-05-23 17:28:20|21130.3|21118.3|21131.5|21119.5|21131.5|21119.5|21130.1|21118.1|1
1748021310000|2025-05-23 17:28:30|21130.4|21118.4|21132.8|21120.8|21132.8|21120.8|21130.4|21118.4|1
1748021320000|2025-05-23 17:28:40|21131.7|21119.7|21130.4|21118.4|21131.7|21119.7|21129.3|21117.3|1
1748021340000|2025-05-23 17:29:00|21130.3|21118.3|21130.4|21118.4|21131.5|21119.5|21130.3|21118.3|2
1748021370000|2025-05-23 17:29:30|||||||||1
1748021390000|2025-05-23 17:29:50|21131.7|21119.7|21130.4|21118.4|21131.7|21119.7|21130.4|21118.4|1
1748021400000|2025-05-23 17:30:00|21130.3|21118.3|21127.9|21115.9|21130.3|21118.3|21126.5|21114.5|4
1748021410000|2025-05-23 17:30:10|21127.8|21115.8|21127.9|21115.9|21129|21117|21126.7|21114.7|0
1748021420000|2025-05-23 17:30:20|21129|21117|21127.9|21115.9|21129|21117|21127.9|21115.9|0
1748021430000|2025-05-23 17:30:30|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|0
1748021440000|2025-05-23 17:30:40|21126.5|21114.5|21124.2|21112.2|21126.5|21114.5|21124.2|21112.2|1
1748021460000|2025-05-23 17:31:00|21124|21112|21124.2|21112.2|21124.2|21112.2|21124|21112|1
1748021480000|2025-05-23 17:31:20|21123.1|21111.1|21119.5|21107.5|21123.1|21111.1|21118.2|21106.2|24
1748021490000|2025-05-23 17:31:30|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|21119.5|21107.5|1
1748021500000|2025-05-23 17:31:40|21117.4|21105.4|21119.6|21107.6|21119.8|21107.8|21115.7|21103.7|28
1748021510000|2025-05-23 17:31:50|21119.8|21107.8|21121|21109|21121|21109|21119.8|21107.8|0
1748021520000|2025-05-23 17:32:00|21122.1|21110.1|21123.2|21111.2|21123.2|21111.2|21122.1|21110.1|5
1748021530000|2025-05-23 17:32:10|||||||||1
1748021540000|2025-05-23 17:32:20|21124.3|21112.3|21124.3|21112.3|21125.9|21113.9|21124.3|21112.3|1
1748021550000|2025-05-23 17:32:30|21124.5|21112.5|21127.9|21115.9|21127.9|21115.9|21124.5|21112.5|0
1748021560000|2025-05-23 17:32:40|21126.8|21114.8|21128.2|21116.2|21128.2|21116.2|21126.8|21114.8|0
1748021570000|2025-05-23 17:32:50|21128.1|21116.1|21129.6|21117.6|21129.6|21117.6|21128.1|21116.1|2
1748021580000|2025-05-23 17:33:00|21130.7|21118.7|21129.6|21117.6|21130.7|21118.7|21129.6|21117.6|1
1748021590000|2025-05-23 17:33:10|21129.5|21117.5|21129.5|21117.5|21129.6|21117.6|21129.5|21117.5|2
1748021600000|2025-05-23 17:33:20|21129.6|21117.6|21129.6|21117.6|21129.6|21117.6|21129.5|21117.5|2
1748021610000|2025-05-23 17:33:30|21128.4|21116.4|21126|21114|21128.4|21116.4|21125.9|21113.9|3
1748021620000|2025-05-23 17:33:40|21125.8|21113.8|21126|21114|21126|21114|21123.5|21111.5|5
1748021630000|2025-05-23 17:33:50|21124.7|21112.7|21129.6|21117.6|21129.6|21117.6|21124.7|21112.7|1
1748021640000|2025-05-23 17:34:00|21129.4|21117.4|21131|21119|21131|21119|21129.4|21117.4|1
1748021650000|2025-05-23 17:34:10|21130.8|21118.8|21128.5|21116.5|21131|21119|21127.2|21115.2|2
1748021660000|2025-05-23 17:34:20|21131|21119|21132.5|21120.5|21132.5|21120.5|21129.9|21117.9|8
1748021670000|2025-05-23 17:34:30|21131.1|21119.1|21131.3|21119.3|21131.3|21119.3|21131.1|21119.1|4
1748021680000|2025-05-23 17:34:40|21131.1|21119.1|21128.8|21116.8|21131.1|21119.1|21128.6|21116.6|1
1748021690000|2025-05-23 17:34:50|21129.9|21117.9|21129.9|21117.9|21129.9|21117.9|21127.7|21115.7|0
1748021700000|2025-05-23 17:35:00|21128.8|21116.8|21128.6|21116.6|21129.9|21117.9|21128.6|21116.6|1
1748021710000|2025-05-23 17:35:10|21128.8|21116.8|21129.9|21117.9|21129.9|21117.9|21128.8|21116.8|0
1748021720000|2025-05-23 17:35:20|21131.1|21119.1|21131.3|21119.3|21131.3|21119.3|21131.1|21119.1|0
1748021730000|2025-05-23 17:35:30|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|0
1748021740000|2025-05-23 17:35:40|21131.3|21119.3|21131.3|21119.3|21131.3|21119.3|21131.3|21119.3|0
1748021750000|2025-05-23 17:35:50|||||||||20
1748021760000|2025-05-23 17:36:00|21131.1|21119.1|21131.1|21119.1|21131.1|21119.1|21131.1|21119.1|0
1748021770000|2025-05-23 17:36:10|21132.4|21120.4|21134.6|21122.6|21134.7|21122.7|21132.4|21120.4|2
1748021780000|2025-05-23 17:36:20|21133.5|21121.5|21126.3|21114.3|21133.5|21121.5|21126.3|21114.3|13
1748021790000|2025-05-23 17:36:30|21126.4|21114.4|21127.5|21115.5|21127.5|21115.5|21126.4|21114.4|0
1748021800000|2025-05-23 17:36:40|21128.8|21116.8|21127.5|21115.5|21128.8|21116.8|21127.5|21115.5|1
1748021810000|2025-05-23 17:36:50|21127.7|21115.7|21127.5|21115.5|21127.7|21115.7|21127.5|21115.5|1
1748021820000|2025-05-23 17:37:00|21128.8|21116.8|21127.7|21115.7|21128.8|21116.8|21127.5|21115.5|3
1748021830000|2025-05-23 17:37:10|21128.6|21116.6|21128.8|21116.8|21130|21118|21127.5|21115.5|0
1748021840000|2025-05-23 17:37:20|21129.9|21117.9|21129.9|21117.9|21130|21118|21129.9|21117.9|3
1748021850000|2025-05-23 17:37:30|21130|21118|21129.9|21117.9|21130|21118|21129.9|21117.9|0
1748021860000|2025-05-23 17:37:40|21130|21118|21128.8|21116.8|21130|21118|21128.8|21116.8|0
1748021880000|2025-05-23 17:38:00|21130|21118|21132.4|21120.4|21132.5|21120.5|21130|21118|2
1748021890000|2025-05-23 17:38:10|21133.6|21121.6|21132.5|21120.5|21133.6|21121.6|21132.4|21120.4|2
1748021900000|2025-05-23 17:38:20|21134.7|21122.7|21134.7|21122.7|21134.7|21122.7|21134.7|21122.7|0
1748021910000|2025-05-23 17:38:30|21133.6|21121.6|21134.7|21122.7|21134.7|21122.7|21133.6|21121.6|1
1748021920000|2025-05-23 17:38:40|21134.4|21122.4|21133.5|21121.5|21134.4|21122.4|21133.5|21121.5|2
1748021930000|2025-05-23 17:38:50|21133.6|21121.6|21133.6|21121.6|21133.6|21121.6|21133.6|21121.6|1
1748021940000|2025-05-23 17:39:00|21134.7|21122.7|21133.6|21121.6|21134.7|21122.7|21133.6|21121.6|0
1748021950000|2025-05-23 17:39:10|||||||||10
1748021960000|2025-05-23 17:39:20|21134.7|21122.7|21133.6|21121.6|21134.7|21122.7|21133.6|21121.6|0
1748021980000|2025-05-23 17:39:40|21132.5|21120.5|21132.5|21120.5|21132.5|21120.5|21132.5|21120.5|0
1748021990000|2025-05-23 17:39:50|21133.6|21121.6|21132.1|21120.1|21133.6|21121.6|21132.1|21120.1|14
1748022000000|2025-05-23 17:40:00|21132.2|21120.2|21131|21119|21133.3|21121.3|21129.7|21117.7|6
1748022010000|2025-05-23 17:40:10|21132.2|21120.2|21132.4|21120.4|21132.4|21120.4|21132.2|21120.2|0
1748022020000|2025-05-23 17:40:20|21133.5|21121.5|21129.7|21117.7|21133.5|21121.5|21129.7|21117.7|0
1748022030000|2025-05-23 17:40:30|21130.8|21118.8|21130.8|21118.8|21130.8|21118.8|21130.8|21118.8|0
1748022040000|2025-05-23 17:40:40|21131|21119|21131|21119|21131|21119|21131|21119|2
1748022050000|2025-05-23 17:40:50|21130.8|21118.8|21131|21119|21131|21119|21130.8|21118.8|0
1748022060000|2025-05-23 17:41:00|21132.1|21120.1|21131|21119|21132.1|21120.1|21131|21119|1
1748022070000|2025-05-23 17:41:10|21131.9|21119.9|21132.1|21120.1|21132.2|21120.2|21131.9|21119.9|0
1748022080000|2025-05-23 17:41:20|21132.2|21120.2|21132.2|21120.2|21132.2|21120.2|21132.2|21120.2|0
1748022090000|2025-05-23 17:41:30|21132.1|21120.1|21132.1|21120.1|21132.1|21120.1|21132.1|21120.1|0
1748022100000|2025-05-23 17:41:40|21131.9|21119.9|21130.9|21118.9|21132.1|21120.1|21129.4|21117.4|37
1748022110000|2025-05-23 17:41:50|21132.1|21120.1|21129.7|21117.7|21132.1|21120.1|21129.7|21117.7|3
1748022160000|2025-05-23 17:42:40|21128.6|21116.6|21129.5|21117.5|21129.5|21117.5|21128.4|21116.4|1
1748022170000|2025-05-23 17:42:50|21131.7|21119.7|21133.3|21121.3|21134.4|21122.4|21131.7|21119.7|0
1748022180000|2025-05-23 17:43:00|21134.5|21122.5|21134.5|21122.5|21134.5|21122.5|21134.5|21122.5|1
1748022190000|2025-05-23 17:43:10|||||||||1
1748022200000|2025-05-23 17:43:20|21134.4|21122.4|21134.5|21122.5|21134.5|21122.5|21134.4|21122.4|1
1748022210000|2025-05-23 17:43:30|21134.4|21122.4|21135.6|21123.6|21135.6|21123.6|21133.4|21121.4|0
1748022220000|2025-05-23 17:43:40|21134.5|21122.5|21135.6|21123.6|21135.6|21123.6|21134.5|21122.5|0
1748022230000|2025-05-23 17:43:50|21135.8|21123.8|21135.6|21123.6|21135.8|21123.8|21135.6|21123.6|0
1748022240000|2025-05-23 17:44:00|21135.8|21123.8|21134.7|21122.7|21136.9|21124.9|21134.7|21122.7|13
1748022250000|2025-05-23 17:44:10|21133.4|21121.4|21134.5|21122.5|21134.5|21122.5|21133.4|21121.4|2
1748022260000|2025-05-23 17:44:20|21131.9|21119.9|21131.7|21119.7|21131.9|21119.9|21131.7|21119.7|7
1748022270000|2025-05-23 17:44:30|21130.6|21118.6|21131.9|21119.9|21131.9|21119.9|21130.6|21118.6|3
1748022280000|2025-05-23 17:44:40|21133.1|21121.1|21133.1|21121.1|21133.1|21121.1|21133.1|21121.1|2
1748022290000|2025-05-23 17:44:50|21132|21120|21134.5|21122.5|21134.5|21122.5|21132|21120|1
1748022300000|2025-05-23 17:45:00|21133.3|21121.3|21134.5|21122.5|21134.5|21122.5|21133.3|21121.3|0
1748022310000|2025-05-23 17:45:10|21135.6|21123.6|21135.6|21123.6|21135.6|21123.6|21135.6|21123.6|0
1748022320000|2025-05-23 17:45:20|21133.4|21121.4|21133.3|21121.3|21133.4|21121.4|21132.2|21120.2|3
1748022330000|2025-05-23 17:45:30|21133.4|21121.4|21133.4|21121.4|21133.4|21121.4|21132.2|21120.2|0
1748022340000|2025-05-23 17:45:40|21133.3|21121.3|21133.4|21121.4|21133.4|21121.4|21133.3|21121.3|2
1748022360000|2025-05-23 17:46:00|21133.1|21121.1|21133.4|21121.4|21133.4|21121.4|21133.1|21121.1|3
1748022370000|2025-05-23 17:46:10|21132.3|21120.3|21133.4|21121.4|21133.4|21121.4|21132.2|21120.2|0
1748022380000|2025-05-23 17:46:20|21133.3|21121.3|21133.4|21121.4|21133.4|21121.4|21132.2|21120.2|0
1748022390000|2025-05-23 17:46:30|21134.7|21122.7|21133.4|21121.4|21134.7|21122.7|21132.2|21120.2|0
1748022410000|2025-05-23 17:46:50|21132.2|21120.2|21133.4|21121.4|21133.4|21121.4|21132.2|21120.2|0
1748022420000|2025-05-23 17:47:00|21132.2|21120.2|21132.2|21120.2|21133.4|21121.4|21132.2|21120.2|2
1748022430000|2025-05-23 17:47:10|21133.3|21121.3|21133.3|21121.3|21133.3|21121.3|21133.3|21121.3|0
1748022440000|2025-05-23 17:47:20|21130.8|21118.8|21129.7|21117.7|21130.8|21118.8|21129.7|21117.7|3
1748022450000|2025-05-23 17:47:30|21130.8|21118.8|21130.9|21118.9|21130.9|21118.9|21130.8|21118.8|7
1748022460000|2025-05-23 17:47:40|21129.7|21117.7|21129.7|21117.7|21129.7|21117.7|21129.7|21117.7|1
1748022470000|2025-05-23 17:47:50|21130|21118|21130|21118|21130|21118|21129.8|21117.8|7
1748022480000|2025-05-23 17:48:00|21129.8|21117.8|21129.8|21117.8|21129.8|21117.8|21129.8|21117.8|1
1748022490000|2025-05-23 17:48:10|21130|21118|21129.8|21117.8|21130|21118|21129.8|21117.8|2
1748022500000|2025-05-23 17:48:20|21132.5|21120.5|21132.3|21120.3|21132.5|21120.5|21132.2|21120.2|14
1748022510000|2025-05-23 17:48:30|21131.2|21119.2|21126.4|21114.4|21131.2|21119.2|21125.1|21113.1|9
1748022520000|2025-05-23 17:48:40|21125.1|21113.1|21124|21112|21125.1|21113.1|21122.7|21110.7|1
1748022540000|2025-05-23 17:49:00|21123.8|21111.8|21125.2|21113.2|21125.2|21113.2|21123.8|21111.8|8
1748022550000|2025-05-23 17:49:10|21125.1|21113.1|21125.1|21113.1|21125.1|21113.1|21125.1|21113.1|0
1748022560000|2025-05-23 17:49:20|21126.5|21114.5|21127.7|21115.7|21127.7|21115.7|21126.2|21114.2|12
1748022570000|2025-05-23 17:49:30|21127.9|21115.9|21127.7|21115.7|21127.9|21115.9|21127.7|21115.7|0
1748022600000|2025-05-23 17:50:00|21126.6|21114.6|21127.7|21115.7|21127.7|21115.7|21126.6|21114.6|1
1748022610000|2025-05-23 17:50:10|21126.6|21114.6|21125.4|21113.4|21126.6|21114.6|21125.4|21113.4|1
1748022620000|2025-05-23 17:50:20|21125.2|21113.2|21125.2|21113.2|21125.2|21113.2|21125.2|21113.2|0
1748022630000|2025-05-23 17:50:30|21122.7|21110.7|21123|21111|21123|21111|21122.7|21110.7|3
1748022640000|2025-05-23 17:50:40|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|2
1748022650000|2025-05-23 17:50:50|21125.2|21113.2|21125.5|21113.5|21126.6|21114.6|21124|21112|9
1748022660000|2025-05-23 17:51:00|21126.6|21114.6|21127.7|21115.7|21127.9|21115.9|21126.6|21114.6|0
1748022690000|2025-05-23 17:51:30|21128.8|21116.8|21131.5|21119.5|21131.5|21119.5|21128.8|21116.8|2
1748022700000|2025-05-23 17:51:40|21131.3|21119.3|21128|21116|21131.5|21119.5|21128|21116|1
1748022710000|2025-05-23 17:51:50|21125.8|21113.8|21126.6|21114.6|21126.8|21114.8|21125.5|21113.5|1
1748022720000|2025-05-23 17:52:00|21123|21111|21123|21111|21123|21111|21123|21111|3
1748022740000|2025-05-23 17:52:20|||||||||3
1748022750000|2025-05-23 17:52:30|21125.4|21113.4|21124.3|21112.3|21125.4|21113.4|21123|21111|11
1748022760000|2025-05-23 17:52:40|21124.4|21112.4|21124.1|21112.1|21124.4|21112.4|21124.1|21112.1|1
1748022770000|2025-05-23 17:52:50|21123|21111|21123|21111|21123|21111|21123|21111|5
1748022780000|2025-05-23 17:53:00|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|21124.1|21112.1|9
1748022790000|2025-05-23 17:53:10|||||||||3
1748022800000|2025-05-23 17:53:20|21123|21111|21121.9|21109.9|21123|21111|21121.9|21109.9|1
1748022810000|2025-05-23 17:53:30|||||||||5
1748022830000|2025-05-23 17:53:50|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|21120.8|21108.8|3
1748022840000|2025-05-23 17:54:00|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|7
1748022850000|2025-05-23 17:54:10|21118.3|21106.3|21120.8|21108.8|21121.8|21109.8|21118.3|21106.3|6
1748022860000|2025-05-23 17:54:20|21121.9|21109.9|21121.9|21109.9|21121.9|21109.9|21121.9|21109.9|4
1748022870000|2025-05-23 17:54:30|21120.8|21108.8|21120.8|21108.8|21121.9|21109.9|21120.8|21108.8|0
1748022880000|2025-05-23 17:54:40|21121.9|21109.9|21121.9|21109.9|21121.9|21109.9|21120.8|21108.8|0
1748022890000|2025-05-23 17:54:50|21120.8|21108.8|21119.6|21107.6|21120.8|21108.8|21118.3|21106.3|30
1748022900000|2025-05-23 17:55:00|21118.4|21106.4|21119.6|21107.6|21119.6|21107.6|21115.9|21103.9|8
1748022910000|2025-05-23 17:55:10|21117.2|21105.2|21118.3|21106.3|21119.6|21107.6|21117.2|21105.2|0
1748022920000|2025-05-23 17:55:20|21118.4|21106.4|21115.8|21103.8|21118.4|21106.4|21115.8|21103.8|2
1748022930000|2025-05-23 17:55:30|21114.7|21102.7|21114.8|21102.8|21115.9|21103.9|21114.7|21102.7|4
1748022940000|2025-05-23 17:55:40|21115.8|21103.8|21111.9|21099.9|21115.9|21103.9|21111.9|21099.9|12
1748022950000|2025-05-23 17:55:50|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21109.5|21097.5|1
1748022960000|2025-05-23 17:56:00|21109.7|21097.7|21107.2|21095.2|21109.7|21097.7|21107.2|21095.2|6
1748022970000|2025-05-23 17:56:10|21108.3|21096.3|21107.3|21095.3|21108.4|21096.4|21107.2|21095.2|1
1748022980000|2025-05-23 17:56:20|21109.7|21097.7|21108.4|21096.4|21109.7|21097.7|21107.3|21095.3|4
1748022990000|2025-05-23 17:56:30|21107.3|21095.3|21104.8|21092.8|21107.3|21095.3|21104.8|21092.8|4
1748023000000|2025-05-23 17:56:40|21104.7|21092.7|21105.8|21093.8|21105.9|21093.9|21103.7|21091.7|2
1748023010000|2025-05-23 17:56:50|21107.2|21095.2|21107.3|21095.3|21107.3|21095.3|21104.8|21092.8|5
1748023020000|2025-05-23 17:57:00|21107|21095|21110.8|21098.8|21110.8|21098.8|21106.1|21094.1|25
1748023030000|2025-05-23 17:57:10|21109.7|21097.7|21113.3|21101.3|21114.4|21102.4|21109.7|21097.7|4
1748023040000|2025-05-23 17:57:20|21114.4|21102.4|21114.4|21102.4|21115.5|21103.5|21113.3|21101.3|13
1748023050000|2025-05-23 17:57:30|21115.5|21103.5|21115.2|21103.2|21115.5|21103.5|21114.1|21102.1|6
1748023060000|2025-05-23 17:57:40|21114.1|21102.1|21117.7|21105.7|21117.7|21105.7|21112.8|21100.8|4
1748023070000|2025-05-23 17:57:50|21118.8|21106.8|21119.9|21107.9|21119.9|21107.9|21118.6|21106.6|6
1748023080000|2025-05-23 17:58:00|21121.3|21109.3|21124.6|21112.6|21124.6|21112.6|21118.6|21106.6|11
1748023090000|2025-05-23 17:58:10|21123.5|21111.5|21122.2|21110.2|21123.5|21111.5|21122.2|21110.2|1
1748023100000|2025-05-23 17:58:20|21122.1|21110.1|21118.8|21106.8|21122.1|21110.1|21118.8|21106.8|3
1748023110000|2025-05-23 17:58:30|21119.9|21107.9|21119.9|21107.9|21119.9|21107.9|21118.8|21106.8|2
1748023120000|2025-05-23 17:58:40|21118.6|21106.6|21118.8|21106.8|21120|21108|21118.6|21106.6|8
1748023130000|2025-05-23 17:58:50|21120.2|21108.2|21118.8|21106.8|21120.2|21108.2|21118.8|21106.8|2
1748023140000|2025-05-23 17:59:00|21119.9|21107.9|21118.8|21106.8|21119.9|21107.9|21118.8|21106.8|9
1748023150000|2025-05-23 17:59:10|21117.7|21105.7|21117.7|21105.7|21118.8|21106.8|21117.7|21105.7|1
1748023160000|2025-05-23 17:59:20|21117.4|21105.4|21115.3|21103.3|21117.4|21105.4|21113.8|21101.8|12
1748023170000|2025-05-23 17:59:30|21115.5|21103.5|21113|21101|21115.5|21103.5|21113|21101|13
1748023180000|2025-05-23 17:59:40|21115.3|21103.3|21113|21101|21115.5|21103.5|21113|21101|26
1748023190000|2025-05-23 17:59:50|21114.4|21102.4|21113|21101|21114.4|21102.4|21113|21101|24
1748023200000|2025-05-23 18:00:00|21110.8|21098.8|21110.8|21098.8|21113.1|21101.1|21110.5|21098.5|22
1748023210000|2025-05-23 18:00:10|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|6
1748023220000|2025-05-23 18:00:20|21110.5|21098.5|21110.3|21098.3|21110.5|21098.5|21110.3|21098.3|5
1748023230000|2025-05-23 18:00:30|21112.8|21100.8|21112.7|21100.7|21112.8|21100.8|21112.7|21100.7|22
1748023240000|2025-05-23 18:00:40|21112.4|21100.4|21112.5|21100.5|21112.5|21100.5|21112.4|21100.4|17
1748023250000|2025-05-23 18:00:50|21112.7|21100.7|21107.8|21095.8|21112.7|21100.7|21106.6|21094.6|6
1748023260000|2025-05-23 18:01:00|21107.7|21095.7|21105.2|21093.2|21107.8|21095.8|21103.9|21091.9|16
1748023270000|2025-05-23 18:01:10|21104.2|21092.2|21104.2|21092.2|21105.3|21093.3|21104.2|21092.2|4
1748023280000|2025-05-23 18:01:20|21104.1|21092.1|21105.3|21093.3|21105.3|21093.3|21104.1|21092.1|3
1748023300000|2025-05-23 18:01:40|21106.4|21094.4|21104.2|21092.2|21106.6|21094.6|21104.2|21092.2|3
1748023310000|2025-05-23 18:01:50|21104.1|21092.1|21101.7|21089.7|21104.1|21092.1|21099.2|21087.2|2
1748023320000|2025-05-23 18:02:00|21101.6|21089.6|21095.3|21083.3|21101.6|21089.6|21095.3|21083.3|11
1748023330000|2025-05-23 18:02:10|21095.2|21083.2|21094.2|21082.2|21095.2|21083.2|21094.1|21082.1|1
1748023340000|2025-05-23 18:02:20|21094.1|21082.1|21096.6|21084.6|21097.8|21085.8|21094.1|21082.1|5
1748023350000|2025-05-23 18:02:30|21095.5|21083.5|21099.4|21087.4|21099.4|21087.4|21095.5|21083.5|29
1748023360000|2025-05-23 18:02:40|21099.5|21087.5|21108.3|21096.3|21108.3|21096.3|21099.5|21087.5|22
1748023370000|2025-05-23 18:02:50|||||||||2
1748023390000|2025-05-23 18:03:10|21110.6|21098.6|21108.3|21096.3|21110.9|21098.9|21108.3|21096.3|43
1748023400000|2025-05-23 18:03:20|21108.2|21096.2|21109.5|21097.5|21109.5|21097.5|21108.2|21096.2|22
1748023410000|2025-05-23 18:03:30|21110.7|21098.7|21108.2|21096.2|21110.7|21098.7|21108.2|21096.2|1
1748023420000|2025-05-23 18:03:40|21108.4|21096.4|21110.7|21098.7|21110.7|21098.7|21108.4|21096.4|0
1748023430000|2025-05-23 18:03:50|21110.6|21098.6|21108.4|21096.4|21110.7|21098.7|21108.2|21096.2|5
1748023440000|2025-05-23 18:04:00|21109.5|21097.5|21110.7|21098.7|21110.7|21098.7|21108.2|21096.2|2
1748023450000|2025-05-23 18:04:10|21109.5|21097.5|21107.3|21095.3|21109.5|21097.5|21107.3|21095.3|1
1748023460000|2025-05-23 18:04:20|21108.4|21096.4|21108.4|21096.4|21108.4|21096.4|21107.1|21095.1|2
1748023470000|2025-05-23 18:04:30|21108.1|21096.1|21108.4|21096.4|21109.5|21097.5|21108.1|21096.1|9
1748023480000|2025-05-23 18:04:40|21109.5|21097.5|21112.9|21100.9|21112.9|21100.9|21109.5|21097.5|0
1748023490000|2025-05-23 18:04:50|21114.2|21102.2|21116.2|21104.2|21118.2|21106.2|21114.2|21102.2|17
1748352600000|2025-05-27 13:30:00|21115.8|21103.8|21112.6|21100.6|21115.8|21103.8|21093.6|21081.6|66
1748352610000|2025-05-27 13:30:10|21113.8|21101.8|21128.1|21116.1|21128.1|21116.1|21112.5|21100.5|34
1748352620000|2025-05-27 13:30:20|21129.3|21117.3|21135.4|21123.4|21150.2|21138.2|21128.1|21116.1|59
1748352630000|2025-05-27 13:30:30|21135.5|21123.5|21130.3|21118.3|21137.9|21125.9|21129|21117|15
1748352640000|2025-05-27 13:30:40|21129.1|21117.1|21132.9|21120.9|21137.8|21125.8|21129.1|21117.1|13
1748352650000|2025-05-27 13:30:50|21135.4|21123.4|21126.6|21114.6|21135.4|21123.4|21125.4|21113.4|6
1748352660000|2025-05-27 13:31:00|21124.2|21112.2|21134|21122|21134|21122|21124.2|21112.2|29
1748352670000|2025-05-27 13:31:10|21135.4|21123.4|21139.3|21127.3|21146.4|21134.4|21135.4|21123.4|23
1748352680000|2025-05-27 13:31:20|21139.2|21127.2|21138|21126|21142.9|21130.9|21136.8|21124.8|11
1748352690000|2025-05-27 13:31:30|21142|21130|21107|21095|21144.3|21132.3|21107|21095|19
1748352700000|2025-05-27 13:31:40|21102|21090|21104.5|21092.5|21105.6|21093.6|21099.5|21087.5|3
1748352710000|2025-05-27 13:31:50|21104.3|21092.3|21095.8|21083.8|21107|21095|21095.8|21083.8|8
1748352720000|2025-05-27 13:32:00|21099.3|21087.3|21114.4|21102.4|21115.7|21103.7|21099.3|21087.3|7
1748352730000|2025-05-27 13:32:10|21115.6|21103.6|21120.6|21108.6|21123|21111|21110.6|21098.6|25
1748352740000|2025-05-27 13:32:20|21123.1|21111.1|21115.7|21103.7|21123.1|21111.1|21115.6|21103.6|4
1748352750000|2025-05-27 13:32:30|21116.9|21104.9|21113.1|21101.1|21120.6|21108.6|21112|21100|5
1748352760000|2025-05-27 13:32:40|21112|21100|21113.2|21101.2|21114.5|21102.5|21109.5|21097.5|3
1748352770000|2025-05-27 13:32:50|21113.1|21101.1|21118.3|21106.3|21119.4|21107.4|21112|21100|1
1748352780000|2025-05-27 13:33:00|21118.1|21106.1|21105.9|21093.9|21122.9|21110.9|21105.9|21093.9|13
1748352790000|2025-05-27 13:33:10|21109.6|21097.6|21098.1|21086.1|21110.8|21098.8|21098.1|21086.1|29
1748352800000|2025-05-27 13:33:20|21096.9|21084.9|21098.1|21086.1|21101.7|21089.7|21090.8|21078.8|32
1748352810000|2025-05-27 13:33:30|21094.4|21082.4|21090.8|21078.8|21096.8|21084.8|21090.8|21078.8|2
1748352820000|2025-05-27 13:33:40|21089.6|21077.6|21098.2|21086.2|21098.2|21086.2|21089.4|21077.4|4
1748352830000|2025-05-27 13:33:50|21097|21085|21096.9|21084.9|21097|21085|21096.9|21084.9|6
1748352840000|2025-05-27 13:34:00|21097|21085|21093.1|21081.1|21101.7|21089.7|21089.5|21077.5|9
1748352850000|2025-05-27 13:34:10|21093.2|21081.2|21090.8|21078.8|21093.2|21081.2|21089.6|21077.6|1
1748352860000|2025-05-27 13:34:20|21093.3|21081.3|21085.6|21073.6|21093.3|21081.3|21085.6|21073.6|10
1748352870000|2025-05-27 13:34:30|21084.4|21072.4|21073.3|21061.3|21084.4|21072.4|21073.3|21061.3|5
1748352880000|2025-05-27 13:34:40|21071.9|21059.9|21079.6|21067.6|21079.6|21067.6|21071.9|21059.9|7
1748352890000|2025-05-27 13:34:50|21078.4|21066.4|21072|21060|21082.1|21070.1|21072|21060|4
1748352900000|2025-05-27 13:35:00|21072.1|21060.1|21064.6|21052.6|21072.1|21060.1|21063.3|21051.3|10
1748352910000|2025-05-27 13:35:10|21063.4|21051.4|21062.1|21050.1|21070.9|21058.9|21062.1|21050.1|8
1748352920000|2025-05-27 13:35:20|21059.6|21047.6|21062|21050|21064.5|21052.5|21055.9|21043.9|20
1748352930000|2025-05-27 13:35:30|21060.8|21048.8|21059.5|21047.5|21064.6|21052.6|21058.2|21046.2|10
1748352940000|2025-05-27 13:35:40|21057.1|21045.1|21058.2|21046.2|21065.8|21053.8|21055.8|21043.8|11
1748352950000|2025-05-27 13:35:50|21057|21045|21059.6|21047.6|21059.6|21047.6|21057|21045|6
1748352960000|2025-05-27 13:36:00|21060.8|21048.8|21063.3|21051.3|21066.9|21054.9|21058.4|21046.4|11
1748352970000|2025-05-27 13:36:10|21063.1|21051.1|21060.8|21048.8|21063.1|21051.1|21054.6|21042.6|11
1748352980000|2025-05-27 13:36:20|21062.1|21050.1|21065.7|21053.7|21065.7|21053.7|21062.1|21050.1|15
1748352990000|2025-05-27 13:36:30|21066.9|21054.9|21082.1|21062.1|21082.1|21066|21066.9|21054.9|3
1748353000000|2025-05-27 13:36:40|21078.2|21066.2|21086.8|21074.8|21090.5|21078.5|21078.2|21066.2|10
1748353010000|2025-05-27 13:36:50|21086.7|21074.7|21084.4|21072.4|21086.9|21074.9|21084.3|21072.3|3
1748353020000|2025-05-27 13:37:00|21081.9|21069.9|21080.6|21068.6|21085.5|21073.5|21078.2|21066.2|9
1748353030000|2025-05-27 13:37:10|21081.8|21069.8|21086.8|21074.8|21088|21076|21081.6|21069.6|2
1748353040000|2025-05-27 13:37:20|21086.7|21074.7|21085.6|21073.6|21088|21076|21085.5|21073.5|2
1748353050000|2025-05-27 13:37:30|21085.5|21073.5|21085.6|21073.6|21089.1|21077.1|21084.4|21072.4|4
1748353060000|2025-05-27 13:37:40|21081.7|21069.7|21076.8|21064.8|21081.7|21069.7|21075.5|21063.5|5
1748353070000|2025-05-27 13:37:50|21079.3|21067.3|21084.3|21072.3|21085.5|21073.5|21079.3|21067.3|8
1748353080000|2025-05-27 13:38:00|21085.5|21073.5|21086.8|21074.8|21088.1|21076.1|21080.6|21068.6|3
1748353090000|2025-05-27 13:38:10|21086.9|21074.9|21082.1|21070.1|21091.8|21079.8|21081.9|21069.9|37
1748353100000|2025-05-27 13:38:20|21083.2|21071.2|21088.1|21076.1|21088.1|21076.1|21080.7|21068.7|4
1748353110000|2025-05-27 13:38:30|21084.4|21072.4|21083.2|21071.2|21088.1|21076.1|21081.8|21069.8|6
1748353120000|2025-05-27 13:38:40|21083.1|21071.1|21081.9|21069.9|21084.3|21072.3|21077|21065|5
1748353130000|2025-05-27 13:38:50|21083.2|21071.2|21080.7|21068.7|21083.2|21071.2|21079.5|21067.5|1
1748353140000|2025-05-27 13:39:00|21081.9|21069.9|21081.8|21069.8|21082.1|21070.1|21078.2|21066.2|23
1748353150000|2025-05-27 13:39:10|21079.4|21067.4|21078.2|21066.2|21079.4|21067.4|21077|21065|9
1748353160000|2025-05-27 13:39:20|21077|21065|21079.5|21067.5|21082|21070|21075.9|21063.9|14
1748353170000|2025-05-27 13:39:30|21082|21070|21083.3|21071.3|21083.3|21071.3|21080.8|21068.8|10
1748353180000|2025-05-27 13:39:40|21080.8|21068.8|21085.7|21073.7|21085.7|21073.7|21080.7|21068.7|0
1748353190000|2025-05-27 13:39:50|21086.8|21074.8|21084.5|21072.5|21086.8|21074.8|21080.8|21068.8|2
1748353200000|2025-05-27 13:40:00|21084.4|21072.4|21085.8|21073.8|21090.5|21078.5|21080.8|21068.8|3
1748353210000|2025-05-27 13:40:10|21087|21075|21091.8|21079.8|21091.8|21079.8|21084.5|21072.5|1
1748353220000|2025-05-27 13:40:20|21089.4|21077.4|21094.4|21082.4|21095.7|21083.7|21089.4|21077.4|12
1748353230000|2025-05-27 13:40:30|21095.6|21083.6|21095.6|21083.6|21095.7|21083.7|21095.6|21083.6|2
1748353240000|2025-05-27 13:40:40|21094.3|21082.3|21096.6|21084.6|21096.7|21084.7|21091.9|21079.9|18
1748353250000|2025-05-27 13:40:50|21095.4|21083.4|21096.6|21084.6|21101.5|21089.5|21095.4|21083.4|6
1748353260000|2025-05-27 13:41:00|21097.9|21085.9|21100.2|21088.2|21102.7|21090.7|21092.9|21080.9|7
1748353270000|2025-05-27 13:41:10|21099|21087|21095.3|21083.3|21099|21087|21094.1|21082.1|2
1748353280000|2025-05-27 13:41:20|21094.1|21082.1|21094.1|21082.1|21095.4|21083.4|21091.7|21079.7|2
1748353290000|2025-05-27 13:41:30|21092.9|21080.9|21094.1|21082.1|21094.1|21082.1|21092.9|21080.9|6
1748353300000|2025-05-27 13:41:40|21095.4|21083.4|21095.3|21083.3|21097.8|21085.8|21094.1|21082.1|0
1748353310000|2025-05-27 13:41:50|21095.4|21083.4|21092.9|21080.9|21097.8|21085.8|21091.6|21079.6|0
1748353320000|2025-05-27 13:42:00|21091.6|21079.6|21087.8|21075.8|21092.9|21080.9|21087.8|21075.8|2
1748353330000|2025-05-27 13:42:10|21087.9|21075.9|21087.8|21075.8|21090.4|21078.4|21087.8|21075.8|1
1748353340000|2025-05-27 13:42:20|21089|21077|21087.8|21075.8|21090.2|21078.2|21086.5|21074.5|0
1748353350000|2025-05-27 13:42:30|21087.7|21075.7|21087.9|21075.9|21089|21077|21084.1|21072.1|10
1748353360000|2025-05-27 13:42:40|21089.1|21077.1|21087.7|21075.7|21089.1|21077.1|21086.6|21074.6|1
1748353370000|2025-05-27 13:42:50|21086.5|21074.5|21087.8|21075.8|21087.8|21075.8|21086.5|21074.5|5
1748353380000|2025-05-27 13:43:00|21087.7|21075.7|21087.9|21075.9|21090.3|21078.3|21084.1|21072.1|18
1748353390000|2025-05-27 13:43:10|21089.1|21077.1|21091.5|21079.5|21094|21082|21089.1|21077.1|5
1748353400000|2025-05-27 13:43:20|21092.8|21080.8|21089.1|21077.1|21092.8|21080.8|21089|21077|7
1748353410000|2025-05-27 13:43:30|21087.9|21075.9|21090.4|21078.4|21091.6|21079.6|21086.6|21074.6|4
1748353420000|2025-05-27 13:43:40|21090.3|21078.3|21087.9|21075.9|21090.3|21078.3|21086.7|21074.7|0
1748353430000|2025-05-27 13:43:50|21087.8|21075.8|21085.4|21073.4|21087.8|21075.8|21085.4|21073.4|1
1748353440000|2025-05-27 13:44:00|21086.6|21074.6|21086.6|21074.6|21089|21077|21085.4|21073.4|0
1748353450000|2025-05-27 13:44:10|21086.7|21074.7|21086.6|21074.6|21086.7|21074.7|21086.6|21074.6|1
1748353460000|2025-05-27 13:44:20|21084.2|21072.2|21084.1|21072.1|21084.2|21072.2|21082.9|21070.9|1
1748353470000|2025-05-27 13:44:30|21084.2|21072.2|21075.4|21063.4|21084.2|21072.2|21069.2|21057.2|16
1748353480000|2025-05-27 13:44:40|21075.3|21063.3|21074.1|21062.1|21075.3|21063.3|21071.6|21059.6|3
1748353490000|2025-05-27 13:44:50|21074.2|21062.2|21076.7|21064.7|21076.7|21064.7|21074.1|21062.1|3
1748353500000|2025-05-27 13:45:00|21079.1|21067.1|21074.1|21062.1|21079.1|21067.1|21074|21062|7
1748353510000|2025-05-27 13:45:10|21072.9|21060.9|21080.3|21068.3|21080.3|21068.3|21071.7|21059.7|4
1748353520000|2025-05-27 13:45:20|21081.5|21069.5|21077.8|21065.8|21081.5|21069.5|21076.6|21064.6|1
1748353530000|2025-05-27 13:45:30|21076.5|21064.5|21074.1|21062.1|21076.5|21064.5|21074|21062|2
1748353540000|2025-05-27 13:45:40|21074|21062|21075.3|21063.3|21077.8|21065.8|21071.6|21059.6|1
1748353550000|2025-05-27 13:45:50|21074.1|21062.1|21075.3|21063.3|21076.5|21064.5|21074.1|21062.1|0
1748353560000|2025-05-27 13:46:00|21076.5|21064.5|21076.6|21064.6|21079|21067|21076.5|21064.5|0
1748353570000|2025-05-27 13:46:10|21074.2|21062.2|21075.3|21063.3|21075.4|21063.4|21072.9|21060.9|4
1748353580000|2025-05-27 13:46:20|21072.9|21060.9|21071.7|21059.7|21073|21061|21071.7|21059.7|0
1748353590000|2025-05-27 13:46:30|21074.2|21062.2|21071.7|21059.7|21074.2|21062.2|21071.7|21059.7|9
1748353600000|2025-05-27 13:46:40|21071.6|21059.6|21067.8|21055.8|21071.6|21059.6|21064.2|21052.2|14
1748353610000|2025-05-27 13:46:50|21068|21056|21067.8|21055.8|21068|21056|21064.2|21052.2|2
1748353620000|2025-05-27 13:47:00|21065.4|21053.4|21066.6|21054.6|21067.9|21055.9|21063|21051|12
1748353630000|2025-05-27 13:47:10|21065.4|21053.4|21068|21056|21068|21056|21064.2|21052.2|8
1748353640000|2025-05-27 13:47:20|21069.2|21057.2|21075.4|21063.4|21075.5|21063.5|21069.2|21057.2|8
1748353650000|2025-05-27 13:47:30|21074.2|21062.2|21077.9|21065.9|21079.2|21067.2|21069.3|21057.3|24
1748353660000|2025-05-27 13:47:40|21078|21066|21077.8|21065.8|21079.2|21067.2|21077.8|21065.8|11
1748353670000|2025-05-27 13:47:50|21077.9|21065.9|21077.8|21065.8|21079.1|21067.1|21071.7|21059.7|16
1748353680000|2025-05-27 13:48:00|21075.3|21063.3|21075.4|21063.4|21075.4|21063.4|21074.1|21062.1|6
1748353690000|2025-05-27 13:48:10|21074.2|21062.2|21069.2|21057.2|21074.2|21062.2|21068|21056|3
1748353700000|2025-05-27 13:48:20|21071.7|21059.7|21071.7|21059.7|21071.7|21059.7|21070.5|21058.5|2
1748353710000|2025-05-27 13:48:30|21069.2|21057.2|21068|21056|21069.2|21057.2|21066.8|21054.8|2
1748353720000|2025-05-27 13:48:40|21069.2|21057.2|21068|21056|21069.2|21057.2|21066.9|21054.9|1
1748353730000|2025-05-27 13:48:50|21066.9|21054.9|21070.3|21058.3|21072.9|21060.9|21066.9|21054.9|6
1748353740000|2025-05-27 13:49:00|21069.1|21057.1|21071.4|21059.4|21071.4|21059.4|21069|21057|2
1748353750000|2025-05-27 13:49:10|21070.3|21058.3|21072.6|21060.6|21072.7|21060.7|21069|21057|5
1748353760000|2025-05-27 13:49:20|21072.7|21060.7|21067.8|21055.8|21073.9|21061.9|21067.8|21055.8|8
1748353770000|2025-05-27 13:49:30|21065.4|21053.4|21062.9|21050.9|21066.6|21054.6|21062.9|21050.9|7
1748353780000|2025-05-27 13:49:40|21064.1|21052.1|21072.6|21060.6|21072.6|21060.6|21064|21052|1
1748353790000|2025-05-27 13:49:50|21072.7|21060.7|21071.6|21059.6|21073.9|21061.9|21071.6|21059.6|2
1748353800000|2025-05-27 13:50:00|21072.8|21060.8|21072.7|21060.7|21073.9|21061.9|21070.3|21058.3|0
1748353810000|2025-05-27 13:50:10|21070.3|21058.3|21067.9|21055.9|21070.3|21058.3|21067.8|21055.8|1
1748353820000|2025-05-27 13:50:20|21067.8|21055.8|21066.6|21054.6|21067.9|21055.9|21066.6|21054.6|1
1748353830000|2025-05-27 13:50:30|21070.4|21058.4|21070.3|21058.3|21070.4|21058.4|21069.1|21057.1|0
1748353850000|2025-05-27 13:50:50|21071.5|21059.5|21067.9|21055.9|21071.5|21059.5|21067.8|21055.8|0
1748353860000|2025-05-27 13:51:00|21067.8|21055.8|21064.1|21052.1|21067.8|21055.8|21062.9|21050.9|33
1748353870000|2025-05-27 13:51:10|21065.3|21053.3|21069|21057|21069|21057|21065.3|21053.3|2
1748353880000|2025-05-27 13:51:20|21069.2|21057.2|21064.1|21052.1|21072.7|21060.7|21064.1|21052.1|22
1748353890000|2025-05-27 13:51:30|21065.2|21053.2|21062.7|21050.7|21065.2|21053.2|21060.3|21048.3|13
1748353900000|2025-05-27 13:51:40|21061.5|21049.5|21062.7|21050.7|21062.7|21050.7|21061.5|21049.5|0
1748353910000|2025-05-27 13:51:50|21062.9|21050.9|21064.1|21052.1|21065.3|21053.3|21062.9|21050.9|5
1748353920000|2025-05-27 13:52:00|21062.9|21050.9|21060.3|21048.3|21067.7|21055.7|21059.2|21047.2|6
1748353930000|2025-05-27 13:52:10|21059.1|21047.1|21058|21046|21060.4|21048.4|21056.6|21044.6|5
1748353940000|2025-05-27 13:52:20|21056.8|21044.8|21053|21041|21056.8|21044.8|21053|21041|16
1748353950000|2025-05-27 13:52:30|21054.3|21042.3|21050.5|21038.5|21055.4|21043.4|21049.3|21037.3|18
1748353960000|2025-05-27 13:52:40|21050.6|21038.6|21048|21036|21050.6|21038.6|21048|21036|1
1748353970000|2025-05-27 13:52:50|21046.8|21034.8|21053|21041|21053|21041|21046.8|21034.8|2
1748353980000|2025-05-27 13:53:00|21049.2|21037.2|21046.7|21034.7|21050.4|21038.4|21046.7|21034.7|40
1748353990000|2025-05-27 13:53:10|21046.6|21034.6|21045.4|21033.4|21046.6|21034.6|21040.4|21028.4|15
1748354000000|2025-05-27 13:53:20|21046.5|21034.5|21046.6|21034.6|21050.4|21038.4|21044.2|21032.2|3
1748354010000|2025-05-27 13:53:30|21046.7|21034.7|21046.7|21034.7|21048|21036|21046.7|21034.7|1
1748354020000|2025-05-27 13:53:40|21047.9|21035.9|21046.7|21034.7|21047.9|21035.9|21045.5|21033.5|0
1748354030000|2025-05-27 13:53:50|21047.9|21035.9|21050.4|21038.4|21050.4|21038.4|21047.9|21035.9|1
1748354040000|2025-05-27 13:54:00|21050.3|21038.3|21049.1|21037.1|21050.3|21038.3|21049.1|21037.1|0
1748354050000|2025-05-27 13:54:10|21049.2|21037.2|21050.4|21038.4|21050.4|21038.4|21049.2|21037.2|0
1748354060000|2025-05-27 13:54:20|21049.2|21037.2|21051.8|21039.8|21052.9|21040.9|21049.2|21037.2|2
1748354070000|2025-05-27 13:54:30|21052.9|21040.9|21049|21037|21055.4|21043.4|21049|21037|8
1748354080000|2025-05-27 13:54:40|21047.9|21035.9|21040.5|21028.5|21047.9|21035.9|21040.5|21028.5|9
1748354090000|2025-05-27 13:54:50|21040.6|21028.6|21040.5|21028.5|21040.6|21028.6|21040.5|21028.5|2
1748354100000|2025-05-27 13:55:00|21043|21031|21045.5|21033.5|21045.5|21033.5|21042.9|21030.9|5
1748354110000|2025-05-27 13:55:10|21044.3|21032.3|21034.3|21022.3|21045.5|21033.5|21032|21020|34
1748354120000|2025-05-27 13:55:20|21035.5|21023.5|21037.9|21025.9|21037.9|21025.9|21034.3|21022.3|3
1748354130000|2025-05-27 13:55:30|21039.1|21027.1|21036.8|21024.8|21039.3|21027.3|21036.8|21024.8|1
1748354140000|2025-05-27 13:55:40|21038|21026|21035.6|21023.6|21038|21026|21034.2|21022.2|4
1748354150000|2025-05-27 13:55:50|21035.5|21023.5|21035.6|21023.6|21035.6|21023.6|21035.5|21023.5|0
1748354160000|2025-05-27 13:56:00|21036.8|21024.8|21036.7|21024.7|21036.8|21024.8|21031.9|21019.9|2
1748354170000|2025-05-27 13:56:10|21036.8|21024.8|21039.3|21027.3|21039.3|21027.3|21036.7|21024.7|0
1748354180000|2025-05-27 13:56:20|21038|21026|21036.8|21024.8|21038.1|21026.1|21036.8|21024.8|3
1748354190000|2025-05-27 13:56:30|||||||||2
1748354200000|2025-05-27 13:56:40|21036.7|21024.7|21036.8|21024.8|21036.8|21024.8|21036.7|21024.7|0
1748354210000|2025-05-27 13:56:50|21036.7|21024.7|21036.7|21024.7|21036.7|21024.7|21036.7|21024.7|1
1748354220000|2025-05-27 13:57:00|21038.1|21026.1|21036.7|21024.7|21039.3|21027.3|21036.7|21024.7|6
1748354230000|2025-05-27 13:57:10|21036.8|21024.8|21036.8|21024.8|21039.4|21027.4|21036.8|21024.8|15
1748354240000|2025-05-27 13:57:20|21038.1|21026.1|21044.2|21032.2|21046.7|21034.7|21038.1|21026.1|1
1748354250000|2025-05-27 13:57:30|21044.3|21032.3|21049.2|21037.2|21051.7|21039.7|21044.3|21032.3|1
1748354260000|2025-05-27 13:57:40|21047.8|21035.8|21046.6|21034.6|21049.1|21037.1|21046.6|21034.6|4
1748354270000|2025-05-27 13:57:50|21046.5|21034.5|21043|21031|21046.6|21034.6|21042.9|21030.9|4
1748354280000|2025-05-27 13:58:00|21041.6|21029.6|21041.6|21029.6|21041.6|21029.6|21041.5|21029.5|6
1748354290000|2025-05-27 13:58:10|21041.7|21029.7|21043|21031|21043|21031|21041.7|21029.7|0
1748354300000|2025-05-27 13:58:20|21041.7|21029.7|21041.7|21029.7|21041.7|21029.7|21041.7|21029.7|1
1748354310000|2025-05-27 13:58:30|21041.6|21029.6|21041.7|21029.7|21041.7|21029.7|21041.6|21029.6|0
1748354320000|2025-05-27 13:58:40|21041.4|21029.4|21036.7|21024.7|21041.4|21029.4|21036.7|21024.7|4
1748354330000|2025-05-27 13:58:50|||||||||3
1748354340000|2025-05-27 13:59:00|21044.1|21032.1|21042.8|21030.8|21045.3|21033.3|21042.8|21030.8|2
1748354350000|2025-05-27 13:59:10|21044|21032|21044.2|21032.2|21044.2|21032.2|21043|21031|2
1748354360000|2025-05-27 13:59:20|21044.1|21032.1|21044.2|21032.2|21044.2|21032.2|21044.1|21032.1|2
1748354370000|2025-05-27 13:59:30|21039.2|21027.2|21040.3|21028.3|21040.3|21028.3|21039.2|21027.2|1
1748354380000|2025-05-27 13:59:40|21041.6|21029.6|21044.1|21032.1|21044.1|21032.1|21041.6|21029.6|2
1748354390000|2025-05-27 13:59:50|21045.3|21033.3|21046.6|21034.6|21046.6|21034.6|21045.3|21033.3|5
1748354400000|2025-05-27 14:00:00|21045.5|21033.5|21044.1|21032.1|21046.6|21034.6|21044.1|21032.1|1
1748354410000|2025-05-27 14:00:10|21045.5|21033.5|21044.1|21032.1|21045.5|21033.5|21044.1|21032.1|9
1748354420000|2025-05-27 14:00:20|21044.2|21032.2|21046.6|21034.6|21046.6|21034.6|21044.2|21032.2|12
1748354430000|2025-05-27 14:00:30|21043|21031|21041.8|21029.8|21043|21031|21041.7|21029.7|17
1748354440000|2025-05-27 14:00:40|21044.3|21032.3|21043|21031|21044.3|21032.3|21043|21031|1
1748354450000|2025-05-27 14:00:50|21041.9|21029.9|21041.8|21029.8|21043|21031|21041.8|21029.8|0
1748354460000|2025-05-27 14:01:00|21041.7|21029.7|21036.8|21024.8|21041.7|21029.7|21036.7|21024.7|7
1748354480000|2025-05-27 14:01:20|21039.2|21027.2|21031.7|21019.7|21039.2|21027.2|21026.9|21014.9|16
1748354490000|2025-05-27 14:01:30|21031.6|21019.6|21030.5|21018.5|21034.1|21022.1|21030.5|21018.5|41
1748354500000|2025-05-27 14:01:40|21036.9|21024.9|21040.5|21028.5|21040.5|21028.5|21030.7|21018.7|36
1748354510000|2025-05-27 14:01:50|21041.8|21029.8|21046.8|21034.8|21046.8|21034.8|21041.8|21029.8|5
1748354520000|2025-05-27 14:02:00|21043|21031|21045.5|21033.5|21046.8|21034.8|21043|21031|7
1748354530000|2025-05-27 14:02:10|21049.3|21037.3|21050.5|21038.5|21050.5|21038.5|21044.3|21032.3|5
1748354540000|2025-05-27 14:02:20|21052.9|21040.9|21050.3|21038.3|21052.9|21040.9|21048|21036|4
1748354550000|2025-05-27 14:02:30|21049.1|21037.1|21050.4|21038.4|21051.6|21039.6|21049.1|21037.1|1
1748354560000|2025-05-27 14:02:40|21050.5|21038.5|21047.9|21035.9|21050.5|21038.5|21047.9|21035.9|0
1748354590000|2025-05-27 14:03:10|21046.7|21034.7|21044.2|21032.2|21046.7|21034.7|21044.2|21032.2|3
1748354600000|2025-05-27 14:03:20|21044.3|21032.3|21044.3|21032.3|21046.8|21034.8|21044.3|21032.3|1
1748354610000|2025-05-27 14:03:30|21041.9|21029.9|21043|21031|21043.1|21031.1|21040.6|21028.6|5
1748354630000|2025-05-27 14:03:50|21043.1|21031.1|21045.4|21033.4|21045.4|21033.4|21038|21026|4
1748354640000|2025-05-27 14:04:00|21046.6|21034.6|21045.4|21033.4|21047.9|21035.9|21045.4|21033.4|3
1748354650000|2025-05-27 14:04:10|21044.2|21032.2|21036.8|21024.8|21044.2|21032.2|21036.7|21024.7|5
1748354660000|2025-05-27 14:04:20|21035.6|21023.6|21037.9|21025.9|21039.3|21027.3|21035.6|21023.6|8
1748354670000|2025-05-27 14:04:30|21038|21026|21035.6|21023.6|21038|21026|21035.6|21023.6|0
1748354680000|2025-05-27 14:04:40|21036.8|21024.8|21036.8|21024.8|21036.8|21024.8|21036.8|21024.8|3
1748354690000|2025-05-27 14:04:50|21035.6|21023.6|21028.1|21016.1|21035.6|21023.6|21026.8|21014.8|13
1748354700000|2025-05-27 14:05:00|21030.4|21018.4|21023.4|21011.4|21033.1|21021.1|21023.4|21011.4|25
1748354710000|2025-05-27 14:05:10|21023.3|21011.3|21023.3|21011.3|21024.5|21012.5|21023.3|21011.3|6
1748354720000|2025-05-27 14:05:20|21023.4|21011.4|21019.5|21007.5|21023.4|21011.4|21019.5|21007.5|26
1748354730000|2025-05-27 14:05:30|21018.3|21006.3|21002|20990|21018.3|21006.3|21002|20990|20
1748354740000|2025-05-27 14:05:40|20997.1|20985.1|20997.4|20985.4|20997.4|20985.4|20991.2|20979.2|114
1748354750000|2025-05-27 14:05:50|20998.6|20986.6|20999.9|20987.9|20999.9|20987.9|20998.6|20986.6|14
1748354760000|2025-05-27 14:06:00|21002.4|20990.4|21003.6|20991.6|21004.8|20992.8|21002.4|20990.4|6
1748354770000|2025-05-27 14:06:10|21001.2|20989.2|20995.1|20983.1|21001.2|20989.2|20995.1|20983.1|5
1748354780000|2025-05-27 14:06:20|20993.9|20981.9|20992.6|20980.6|20995.1|20983.1|20992.6|20980.6|19
1748354790000|2025-05-27 14:06:30|20994|20982|20992.6|20980.6|20995.1|20983.1|20992.6|20980.6|12
1748354800000|2025-05-27 14:06:40|20991.4|20979.4|20991.4|20979.4|20992.6|20980.6|20991.4|20979.4|1
1748354810000|2025-05-27 14:06:50|20992.6|20980.6|20993.9|20981.9|20995.1|20983.1|20991.4|20979.4|8
1748354820000|2025-05-27 14:07:00|20994|20982|20994|20982|20995.1|20983.1|20991.5|20979.5|0
1748354830000|2025-05-27 14:07:10|20993.9|20981.9|20997.7|20985.7|20997.7|20985.7|20993.9|20981.9|10
1748354840000|2025-05-27 14:07:20|20997.8|20985.8|21002.8|20990.8|21004|20992|20997.8|20985.8|8
1748354850000|2025-05-27 14:07:30|21001.7|20989.7|21002.8|20990.8|21002.8|20990.8|20999.2|20987.2|7
1748354860000|2025-05-27 14:07:40|21001.6|20989.6|21000.4|20988.4|21001.6|20989.6|20997.9|20985.9|8
1748354870000|2025-05-27 14:07:50|21001.7|20989.7|21004.1|20992.1|21005.4|20993.4|21001.7|20989.7|10
1748354880000|2025-05-27 14:08:00|21005.3|20993.3|21001.7|20989.7|21005.3|20993.3|21001.7|20989.7|15
1748354890000|2025-05-27 14:08:10|21002.8|20990.8|21001.7|20989.7|21002.8|20990.8|21001.7|20989.7|9
1748354900000|2025-05-27 14:08:20|21002.8|20990.8|21004.2|20992.2|21004.2|20992.2|21002.8|20990.8|2
1748354910000|2025-05-27 14:08:30|21005.4|20993.4|21007.8|20995.8|21009|20997|21005.4|20993.4|1
1748354920000|2025-05-27 14:08:40|21010.3|20998.3|21009.2|20997.2|21010.3|20998.3|21009.1|20997.1|0
1748354930000|2025-05-27 14:08:50|21010.4|20998.4|20996.8|20984.8|21012.9|21000.9|20996.7|20984.7|33
1748354940000|2025-05-27 14:09:00|20993|20981|20996.8|20984.8|20999.3|20987.3|20991.8|20979.8|14
1748354950000|2025-05-27 14:09:10|20996.9|20984.9|20998.1|20986.1|20998.1|20986.1|20996.8|20984.8|3
1748354960000|2025-05-27 14:09:20|20998|20986|20996.9|20984.9|20998.1|20986.1|20996.9|20984.9|5
1748354970000|2025-05-27 14:09:30|20996.8|20984.8|20995.5|20983.5|20996.8|20984.8|20991.9|20979.9|1
1748354980000|2025-05-27 14:09:40|20994.3|20982.3|20994.3|20982.3|20998|20986|20994.3|20982.3|0
1748354990000|2025-05-27 14:09:50|20994.4|20982.4|20985.8|20973.8|20994.4|20982.4|20985.8|20973.8|6
1748355000000|2025-05-27 14:10:00|20985.9|20973.9|20977.3|20965.3|20985.9|20973.9|20977.3|20965.3|9
1748355010000|2025-05-27 14:10:10|20978.4|20966.4|20978.5|20966.5|20978.5|20966.5|20971.1|20959.1|22
1748355020000|2025-05-27 14:10:20|20979.7|20967.7|20975.9|20963.9|20979.7|20967.7|20975.9|20963.9|2
1748355030000|2025-05-27 14:10:30|20974.6|20962.6|20975.9|20963.9|20975.9|20963.9|20973.4|20961.4|1
1748355040000|2025-05-27 14:10:40|20974.7|20962.7|20974.7|20962.7|20974.7|20962.7|20973.4|20961.4|14
1748355050000|2025-05-27 14:10:50|20974.6|20962.6|20973.6|20961.6|20974.6|20962.6|20972.3|20960.3|5
1748355060000|2025-05-27 14:11:00|20974.8|20962.8|20971.1|20959.1|20976.1|20964.1|20971.1|20959.1|4
1748355070000|2025-05-27 14:11:10|20972.3|20960.3|20968.7|20956.7|20972.3|20960.3|20968.7|20956.7|35
1748355080000|2025-05-27 14:11:20|20970|20958|20966.1|20954.1|20970|20958|20964.9|20952.9|18
1748355090000|2025-05-27 14:11:30|20967.3|20955.3|20968.5|20956.5|20968.5|20956.5|20966.1|20954.1|8
1748355100000|2025-05-27 14:11:40|20968.4|20956.4|20971|20959|20972.2|20960.2|20968.4|20956.4|5
1748355110000|2025-05-27 14:11:50|20972.2|20960.2|20972.2|20960.2|20972.3|20960.3|20971|20959|3
1748355120000|2025-05-27 14:12:00|20971|20959|20971|20959|20973.5|20961.5|20967.4|20955.4|12
1748355130000|2025-05-27 14:12:10|20971.2|20959.2|20969.8|20957.8|20974.7|20962.7|20969.8|20957.8|5
1748355140000|2025-05-27 14:12:20|20968.6|20956.6|20974.8|20962.8|20974.8|20962.8|20968.6|20956.6|4
1748355150000|2025-05-27 14:12:30|20973.5|20961.5|20974.8|20962.8|20974.8|20962.8|20973.5|20961.5|0
1748355160000|2025-05-27 14:12:40|20977.3|20965.3|20978.5|20966.5|20979.8|20967.8|20976.1|20964.1|1
1748355170000|2025-05-27 14:12:50|20979.7|20967.7|20976|20964|20981.1|20969.1|20976|20964|31
1748355180000|2025-05-27 14:13:00|20974.8|20962.8|20977.4|20965.4|20977.4|20965.4|20974.8|20962.8|21
1748355190000|2025-05-27 14:13:10|20977.5|20965.5|20975|20963|20977.5|20965.5|20975|20963|1
1748355200000|2025-05-27 14:13:20|20976.1|20964.1|20975|20963|20976.1|20964.1|20975|20963|2
1748355210000|2025-05-27 14:13:30|20976.1|20964.1|20976.1|20964.1|20976.1|20964.1|20974.9|20962.9|5
1748355220000|2025-05-27 14:13:40|20973.6|20961.6|20973.6|20961.6|20973.6|20961.6|20973.5|20961.5|1
1748355230000|2025-05-27 14:13:50|20971.1|20959.1|20969.9|20957.9|20972.5|20960.5|20969.9|20957.9|10
1748355240000|2025-05-27 14:14:00|20968.7|20956.7|20970|20958|20971.1|20959.1|20967.5|20955.5|4
1748355250000|2025-05-27 14:14:10|20969.9|20957.9|20968.6|20956.6|20969.9|20957.9|20967.4|20955.4|3
1748355260000|2025-05-27 14:14:20|20968.7|20956.7|20969.9|20957.9|20971.1|20959.1|20967.4|20955.4|6
1748355270000|2025-05-27 14:14:30|20971.1|20959.1|20952.4|20940.4|20972.3|20960.3|20948.6|20936.6|45
1748355280000|2025-05-27 14:14:40|20954.8|20942.8|20948.6|20936.6|20954.9|20942.9|20947.4|20935.4|4
1748355290000|2025-05-27 14:14:50|20947.4|20935.4|20954.7|20942.7|20954.8|20942.8|20947.4|20935.4|2
1748355300000|2025-05-27 14:15:00|20954.8|20942.8|20951.1|20939.1|20959.8|20947.8|20947.4|20935.4|15
1748355310000|2025-05-27 14:15:10|20948.7|20936.7|20961|20949|20961|20949|20948.6|20936.6|7
1748355320000|2025-05-27 14:15:20|20959.8|20947.8|20959.8|20947.8|20959.8|20947.8|20959.8|20947.8|12
1748355330000|2025-05-27 14:15:30|20957.3|20945.3|20954.7|20942.7|20957.3|20945.3|20952.4|20940.4|3
1748355340000|2025-05-27 14:15:40|20952.3|20940.3|20952.3|20940.3|20952.3|20940.3|20952.3|20940.3|0
1748355350000|2025-05-27 14:15:50|20949.9|20937.9|20947.4|20935.4|20951.1|20939.1|20947.4|20935.4|2
1748355360000|2025-05-27 14:16:00|20948.6|20936.6|20947.2|20935.2|20948.6|20936.6|20947.2|20935.2|7
1748355370000|2025-05-27 14:16:10|20947.4|20935.4|20944.9|20932.9|20948.6|20936.6|20944.9|20932.9|26
1748355380000|2025-05-27 14:16:20|20946.2|20934.2|20954.9|20942.9|20954.9|20942.9|20946|20934|11
1748355390000|2025-05-27 14:16:30|20955|20943|20958.6|20946.6|20961.2|20949.2|20955|20943|9
1748355400000|2025-05-27 14:16:40|20958.5|20946.5|20952.4|20940.4|20958.5|20946.5|20952.4|20940.4|3
1748355410000|2025-05-27 14:16:50|20953.6|20941.6|20957.3|20945.3|20957.3|20945.3|20953.5|20941.5|3
1748355420000|2025-05-27 14:17:00|20957.2|20945.2|20957.3|20945.3|20957.3|20945.3|20952.3|20940.3|1
1748355430000|2025-05-27 14:17:10|20957.2|20945.2|20954.8|20942.8|20957.3|20945.3|20953.5|20941.5|2
1748355440000|2025-05-27 14:17:20|20954.7|20942.7|20962.3|20950.3|20963.5|20951.5|20954.7|20942.7|11
1748355450000|2025-05-27 14:17:30|20963.5|20951.5|20962.2|20950.2|20965.8|20953.8|20961|20949|0
1748355460000|2025-05-27 14:17:40|20961|20949|20961|20949|20962.2|20950.2|20961|20949|0
1748355470000|2025-05-27 14:17:50|20962.2|20950.2|20962.3|20950.3|20963.5|20951.5|20961|20949|1
1748355480000|2025-05-27 14:18:00|20962.2|20950.2|20963.5|20951.5|20963.5|20951.5|20962.1|20950.1|0
1748355490000|2025-05-27 14:18:10|20962.3|20950.3|20967.1|20955.1|20967.1|20955.1|20962.3|20950.3|2
1748355500000|2025-05-27 14:18:20|20965.9|20953.9|20967.1|20955.1|20968.4|20956.4|20965.8|20953.8|1
1748355510000|2025-05-27 14:18:30|||||||||1
1748355520000|2025-05-27 14:18:40|20968.3|20956.3|20970.8|20958.8|20972|20960|20963.3|20951.3|12
1748355530000|2025-05-27 14:18:50|20969.6|20957.6|20963.3|20951.3|20969.6|20957.6|20963.3|20951.3|9
1748355540000|2025-05-27 14:19:00|20962.1|20950.1|20964.6|20952.6|20964.6|20952.6|20962.1|20950.1|3
1748355550000|2025-05-27 14:19:10|20964.7|20952.7|20965.8|20953.8|20969.5|20957.5|20964.6|20952.6|3
1748355560000|2025-05-27 14:19:20|20964.6|20952.6|20962.1|20950.1|20967|20955|20962.1|20950.1|2
1748355570000|2025-05-27 14:19:30|20959.8|20947.8|20962.4|20950.4|20964.7|20952.7|20959.8|20947.8|5
1748355580000|2025-05-27 14:19:40|20961.2|20949.2|20959.8|20947.8|20962.4|20950.4|20959.8|20947.8|22
1748355590000|2025-05-27 14:19:50|20959.7|20947.7|20961|20949|20961|20949|20959.7|20947.7|3
1748355600000|2025-05-27 14:20:00|20960.9|20948.9|20964.6|20952.6|20964.6|20952.6|20959.8|20947.8|2
1748355610000|2025-05-27 14:20:10|20964.7|20952.7|20962.2|20950.2|20967.1|20955.1|20962.2|20950.2|0
1748355620000|2025-05-27 14:20:20|20966.2|20954.2|20976.2|20964.2|20976.2|20964.2|20966.2|20954.2|34
1748355630000|2025-05-27 14:20:30|20972.3|20960.3|20972.4|20960.4|20973.6|20961.6|20971.1|20959.1|29
1748355640000|2025-05-27 14:20:40|20973.6|20961.6|20966.1|20954.1|20973.6|20961.6|20966.1|20954.1|5
1748355650000|2025-05-27 14:20:50|20964.9|20952.9|20966.1|20954.1|20966.2|20954.2|20964.9|20952.9|0
1748355660000|2025-05-27 14:21:00|20968.5|20956.5|20966.1|20954.1|20968.6|20956.6|20964.9|20952.9|1
1748355670000|2025-05-27 14:21:10|20964.9|20952.9|20967.4|20955.4|20968.6|20956.6|20964.9|20952.9|3
1748355680000|2025-05-27 14:21:20|20968.6|20956.6|20966.2|20954.2|20968.6|20956.6|20966.2|20954.2|1
1748355690000|2025-05-27 14:21:30|20967.4|20955.4|20968.6|20956.6|20968.7|20956.7|20967.3|20955.3|4
1748355700000|2025-05-27 14:21:40|20967.4|20955.4|20967.3|20955.3|20967.4|20955.4|20967.3|20955.3|0
1748355710000|2025-05-27 14:21:50|20966.1|20954.1|20964.9|20952.9|20966.1|20954.1|20964.9|20952.9|2
1748355720000|2025-05-27 14:22:00|20964.8|20952.8|20954.8|20942.8|20964.8|20952.8|20954.8|20942.8|5
1748355730000|2025-05-27 14:22:10|20954.9|20942.9|20954.9|20942.9|20957.4|20945.4|20954.8|20942.8|0
1748355740000|2025-05-27 14:22:20|20956.1|20944.1|20956.1|20944.1|20956.1|20944.1|20954.9|20942.9|5
1748355750000|2025-05-27 14:22:30|20956|20944|20953.6|20941.6|20956|20944|20953.6|20941.6|0
1748355760000|2025-05-27 14:22:40|20954.8|20942.8|20954.9|20942.9|20957.3|20945.3|20948.6|20936.6|7
1748355770000|2025-05-27 14:22:50|20954.8|20942.8|20951.1|20939.1|20954.8|20942.8|20949.9|20937.9|2
1748355780000|2025-05-27 14:23:00|20949.9|20937.9|20951.1|20939.1|20951.2|20939.2|20948.6|20936.6|4
1748355790000|2025-05-27 14:23:10|20949.9|20937.9|20943.8|20931.8|20949.9|20937.9|20942.5|20930.5|13
1748355800000|2025-05-27 14:23:20|20941.3|20929.3|20938.9|20926.9|20941.3|20929.3|20938.9|20926.9|37
1748355810000|2025-05-27 14:23:30|20933.7|20921.7|20929.8|20917.8|20933.7|20921.7|20928.6|20916.6|34
1748355820000|2025-05-27 14:23:40|20929.9|20917.9|20935|20923|20935|20923|20929.9|20917.9|6
1748355830000|2025-05-27 14:23:50|20933.7|20921.7|20930|20918|20935|20923|20928.7|20916.7|4
1748355840000|2025-05-27 14:24:00|20929.9|20917.9|20928.7|20916.7|20932.4|20920.4|20928.7|20916.7|2
1748355850000|2025-05-27 14:24:10|20928.8|20916.8|20928.9|20916.9|20928.9|20916.9|20922.5|20910.5|35
1748355860000|2025-05-27 14:24:20|20930.1|20918.1|20928.8|20916.8|20930.2|20918.2|20920.1|20908.1|27
1748355870000|2025-05-27 14:24:30|20927.6|20915.6|20927.4|20915.4|20930.1|20918.1|20927.4|20915.4|6
1748355880000|2025-05-27 14:24:40|20927.5|20915.5|20927.5|20915.5|20931.5|20915.6|20927.4|20911.5|0
1748355890000|2025-05-27 14:24:50|20927.4|20915.4|20927.4|20915.4|20927.6|20915.6|20926.3|20914.3|0
1748355900000|2025-05-27 14:25:00|20927.6|20915.6|20927.6|20915.6|20932.5|20920.5|20927.6|20915.6|5
1748355910000|2025-05-27 14:25:10|20930.1|20918.1|20926.3|20914.3|20930.1|20918.1|20926.3|20914.3|1
1748355920000|2025-05-27 14:25:20|20928.8|20916.8|20935.1|20923.1|20935.1|20923.1|20927.6|20915.6|7
1748355930000|2025-05-27 14:25:30|20936.3|20924.3|20936.3|20924.3|20941.3|20929.3|20936.3|20924.3|8
1748355940000|2025-05-27 14:25:40|20936.4|20924.4|20938.8|20926.8|20938.9|20926.9|20935|20923|7
1748355950000|2025-05-27 14:25:50|20936.4|20924.4|20938.8|20926.8|20938.8|20926.8|20936.4|20924.4|1
1748355960000|2025-05-27 14:26:00|20938.9|20926.9|20940|20928|20940.1|20928.1|20938.8|20926.8|1
1748355970000|2025-05-27 14:26:10|20940.1|20928.1|20941.3|20929.3|20941.3|20929.3|20939.9|20927.9|2
1748355980000|2025-05-27 14:26:20|20940.1|20928.1|20942.5|20930.5|20942.5|20930.5|20938.8|20926.8|3
1748355990000|2025-05-27 14:26:30|20942.6|20930.6|20940.1|20928.1|20945|20933|20940.1|20928.1|3
1748356000000|2025-05-27 14:26:40|20940.2|20928.2|20940.1|20928.1|20941.3|20929.3|20940.1|20928.1|4
1748356010000|2025-05-27 14:26:50|20940.2|20928.2|20940.3|20928.3|20946.3|20934.3|20939|20927|2
1748356020000|2025-05-27 14:27:00|20942.6|20930.6|20936.5|20924.5|20942.6|20930.6|20935.1|20923.1|14
1748356030000|2025-05-27 14:27:10|20936.6|20924.6|20937.8|20925.8|20939|20927|20936.6|20924.6|0
1748356040000|2025-05-27 14:27:20|20939|20927|20937.8|20925.8|20939|20927|20936.6|20924.6|1
1748356050000|2025-05-27 14:27:30|20938.9|20926.9|20936.6|20924.6|20939|20927|20935.4|20923.4|29
1748356060000|2025-05-27 14:27:40|20935.4|20923.4|20939.1|20927.1|20939.1|20927.1|20935.4|20923.4|0
1748356070000|2025-05-27 14:27:50|20937.9|20925.9|20937.9|20925.9|20937.9|20925.9|20937.9|20925.9|1
1748356080000|2025-05-27 14:28:00|20937.8|20925.8|20937.9|20925.9|20937.9|20925.9|20936.6|20924.6|0
1748356090000|2025-05-27 14:28:10|20939.1|20927.1|20922.9|20910.9|20939.1|20927.1|20920.3|20908.3|16
1748356100000|2025-05-27 14:28:20|20924.2|20912.2|20920.4|20908.4|20924.2|20912.2|20920.4|20908.4|3
1748356110000|2025-05-27 14:28:30|20920.3|20908.3|20921.6|20909.6|20924.1|20912.1|20919.1|20907.1|7
1748356120000|2025-05-27 14:28:40|20924|20912|20924.1|20912.1|20924.1|20912.1|20922.8|20910.8|1
1748356130000|2025-05-27 14:28:50|20924|20912|20921.6|20909.6|20924.2|20912.2|20921.6|20909.6|9
1748356140000|2025-05-27 14:29:00|20920.4|20908.4|20928|20916|20928|20916|20919.1|20907.1|8
1748356150000|2025-05-27 14:29:10|20929.2|20917.2|20925.4|20913.4|20929.2|20917.2|20925.4|20913.4|14
1748356160000|2025-05-27 14:29:20|20924.2|20912.2|20924.1|20912.1|20924.2|20912.2|20924.1|20912.1|0
1748356170000|2025-05-27 14:29:30|20924|20912|20921.6|20909.6|20924|20912|20921.6|20909.6|0
1748356180000|2025-05-27 14:29:40|||||||||2
1748356190000|2025-05-27 14:29:50|20922.8|20910.8|20922.8|20910.8|20923.9|20911.9|20922.8|20910.8|2
1748356200000|2025-05-27 14:30:00|20922.2|20910.2|20908|20896|20922.2|20910.2|20906.8|20894.8|45
1748356210000|2025-05-27 14:30:10|20911.6|20899.6|20912.8|20900.8|20912.8|20900.8|20906.8|20894.8|15
1748356220000|2025-05-27 14:30:20|20912.9|20900.9|20911.6|20899.6|20913|20901|20909.2|20897.2|16
1748356230000|2025-05-27 14:30:30|20912.8|20900.8|20913|20901|20914.2|20902.2|20911.6|20899.6|6
1748356240000|2025-05-27 14:30:40|20912.9|20900.9|20913|20901|20913|20901|20912.9|20900.9|1
1748356250000|2025-05-27 14:30:50|20914.2|20902.2|20911.7|20899.7|20914.2|20902.2|20910.5|20898.5|2
1748356260000|2025-05-27 14:31:00|20911.6|20899.6|20909.2|20897.2|20911.7|20899.7|20909.2|20897.2|2
1748356270000|2025-05-27 14:31:10|20909.3|20897.3|20906.8|20894.8|20912.9|20900.9|20906.8|20894.8|23
1748356280000|2025-05-27 14:31:20|20908|20896|20909.3|20897.3|20910.5|20898.5|20908|20896|21
1748356290000|2025-05-27 14:31:30|20908|20896|20911.7|20899.7|20913|20901|20906.8|20894.8|6
1748356300000|2025-05-27 14:31:40|20911.6|20899.6|20911.6|20899.6|20913|20901|20909.3|20897.3|4
1748356310000|2025-05-27 14:31:50|20910.5|20898.5|20909.3|20897.3|20910.5|20898.5|20909.3|20897.3|10
1748356320000|2025-05-27 14:32:00|20910.5|20898.5|20906.8|20894.8|20910.5|20898.5|20906.8|20894.8|11
1748356330000|2025-05-27 14:32:10|20910.4|20898.4|20909.2|20897.2|20910.4|20898.4|20909.2|20897.2|5
1748356340000|2025-05-27 14:32:20|20909.1|20897.1|20908|20896|20910.5|20898.5|20906.8|20894.8|5
1748356350000|2025-05-27 14:32:30|20904.3|20892.3|20903|20891|20904.3|20892.3|20903|20891|2
1748356360000|2025-05-27 14:32:40|20902.9|20890.9|20901.8|20889.8|20903|20891|20901.8|20889.8|3
1748356370000|2025-05-27 14:32:50|20903|20891|20901.8|20889.8|20903|20891|20901.8|20889.8|16
1748356380000|2025-05-27 14:33:00|20904.2|20892.2|20905.5|20893.5|20905.5|20893.5|20904.2|20892.2|0
1748356390000|2025-05-27 14:33:10|20905.4|20893.4|20901.8|20889.8|20905.5|20893.5|20901.8|20889.8|1
1748356400000|2025-05-27 14:33:20|20903|20891|20903|20891|20903|20891|20901.8|20889.8|2
1748356410000|2025-05-27 14:33:30|20904.3|20892.3|20899.3|20887.3|20904.3|20892.3|20899.2|20887.2|4
1748356430000|2025-05-27 14:33:50|20891.8|20879.8|20889.5|20877.5|20891.8|20879.8|20881|20869|32
1748356440000|2025-05-27 14:34:00|20889.4|20877.4|20884.6|20872.6|20889.4|20877.4|20883.4|20871.4|4
1748356450000|2025-05-27 14:34:10|20884.5|20872.5|20884.6|20872.6|20884.6|20872.6|20882.1|20870.1|36
1748356460000|2025-05-27 14:34:20|20883.4|20871.4|20883.5|20871.5|20883.5|20871.5|20882.2|20870.2|14
1748356470000|2025-05-27 14:34:30|20883.4|20871.4|20879.8|20867.8|20883.5|20871.5|20879.8|20867.8|3
1748356480000|2025-05-27 14:34:40|20879.9|20867.9|20879.7|20867.7|20881|20869|20879.7|20867.7|28
1748356490000|2025-05-27 14:34:50|20877.3|20865.3|20877.3|20865.3|20879.8|20867.8|20877.3|20865.3|3
1748356500000|2025-05-27 14:35:00|20874.7|20862.7|20872.3|20860.3|20874.7|20862.7|20872.3|20860.3|33
1748356510000|2025-05-27 14:35:10|20871.1|20859.1|20872.4|20860.4|20874.8|20862.8|20869.9|20857.9|7
1748356520000|2025-05-27 14:35:20|20871.2|20859.2|20872.4|20860.4|20874.8|20862.8|20869.9|20857.9|12
1748356530000|2025-05-27 14:35:30|20877.3|20865.3|20878.5|20866.5|20879.8|20867.8|20876|20864|10
1748356540000|2025-05-27 14:35:40|20877.2|20865.2|20869.9|20857.9|20877.2|20865.2|20867.6|20855.6|14
1748356550000|2025-05-27 14:35:50|20872.4|20860.4|20872.4|20860.4|20878.7|20866.7|20872.4|20860.4|28
1748356560000|2025-05-27 14:36:00|20873.6|20861.6|20878.7|20866.7|20881|20869|20873.6|20861.6|7
1748356570000|2025-05-27 14:36:10|20876.2|20864.2|20874.9|20862.9|20877.4|20865.4|20874.9|20862.9|4
1748356580000|2025-05-27 14:36:20|20872.5|20860.5|20873.5|20861.5|20873.5|20861.5|20869.9|20857.9|43
1748356590000|2025-05-27 14:36:30|20872.4|20860.4|20865.1|20853.1|20873.5|20861.5|20865.1|20853.1|46
1748356600000|2025-05-27 14:36:40|20867.4|20855.4|20866.1|20854.1|20867.4|20855.4|20858.7|20846.7|17
1748356610000|2025-05-27 14:36:50|20867.4|20855.4|20873.5|20861.5|20874.7|20862.7|20866.2|20854.2|9
1748356620000|2025-05-27 14:37:00|20872.4|20860.4|20879.9|20867.9|20879.9|20867.9|20872.4|20860.4|22
1748356630000|2025-05-27 14:37:10|20883.5|20871.5|20869.9|20857.9|20884.8|20872.8|20869.8|20857.8|19
1748356640000|2025-05-27 14:37:20|20871.1|20859.1|20866.1|20854.1|20871.1|20859.1|20866.1|20854.1|1
1748356650000|2025-05-27 14:37:30|20872.4|20860.4|20877.4|20865.4|20877.4|20865.4|20867.5|20855.5|65
1748356660000|2025-05-27 14:37:40|20877.5|20865.5|20882.4|20870.4|20883.6|20871.6|20877.4|20865.4|45
1748356670000|2025-05-27 14:37:50|20881.2|20869.2|20874.8|20862.8|20881.2|20869.2|20874.8|20862.8|2
1748356680000|2025-05-27 14:38:00|20873.7|20861.7|20876.2|20864.2|20877.4|20865.4|20873.7|20861.7|12
1748356690000|2025-05-27 14:38:10|20875|20863|20886.2|20874.2|20886.2|20874.2|20872.6|20860.6|6
1748356700000|2025-05-27 14:38:20|20885|20873|20883.7|20871.7|20886.2|20874.2|20883.7|20871.7|4
1748356710000|2025-05-27 14:38:30|20883.6|20871.6|20886|20874|20886.2|20874.2|20882.3|20870.3|4
1748356720000|2025-05-27 14:38:40|20883.7|20871.7|20881.1|20869.1|20883.7|20871.7|20878.6|20866.6|14
1748356730000|2025-05-27 14:38:50|20884.8|20864.8|20883.4|20871.4|20884.8|20871.5|20879.7|20864.8|28
1748356740000|2025-05-27 14:39:00|20882.1|20870.1|20877.1|20865.1|20882.1|20870.1|20874.7|20862.7|10
1748356750000|2025-05-27 14:39:10|20878.3|20866.3|20881|20869|20881|20869|20878.3|20866.3|4
1748356760000|2025-05-27 14:39:20|20882.2|20870.2|20883.5|20871.5|20883.5|20871.5|20882.2|20870.2|3
1748356770000|2025-05-27 14:39:30|20887.4|20875.4|20886.2|20874.2|20887.4|20875.4|20886.2|20874.2|8
1748356780000|2025-05-27 14:39:40|20887.3|20875.3|20886.1|20874.1|20887.3|20875.3|20883.6|20871.6|5
1748356790000|2025-05-27 14:39:50|20887.2|20875.2|20885.9|20873.9|20887.3|20875.3|20885.9|20873.9|18
1748356800000|2025-05-27 14:40:00|20887|20875|20885.6|20873.6|20887|20875|20884.4|20872.4|2
1748356810000|2025-05-27 14:40:10|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|20884.3|20872.3|3
1748356820000|2025-05-27 14:40:20|20890.6|20878.6|20891.7|20879.7|20894.3|20882.3|20890.4|20878.4|7
1748356830000|2025-05-27 14:40:30|20891.6|20879.6|20895.4|20883.4|20895.5|20883.5|20889.3|20877.3|5
1748356840000|2025-05-27 14:40:40|20895.3|20883.3|20892.9|20880.9|20895.4|20883.4|20890.3|20878.3|0
1748356850000|2025-05-27 14:40:50|20892.8|20880.8|20890.5|20878.5|20892.8|20880.8|20890.4|20878.4|0
1748356860000|2025-05-27 14:41:00|20891.6|20879.6|20881.7|20869.7|20891.6|20879.6|20881.7|20869.7|9
1748356870000|2025-05-27 14:41:10|20882.9|20870.9|20885.3|20873.3|20888|20876|20881.7|20869.7|15
1748356880000|2025-05-27 14:41:20|20884.1|20872.1|20890.6|20878.6|20890.6|20878.6|20884.1|20872.1|11
1748356890000|2025-05-27 14:41:30|20890.5|20878.5|20889.3|20877.3|20890.5|20878.5|20883.1|20871.1|38
1748356900000|2025-05-27 14:41:40|20888.2|20876.2|20885.7|20873.7|20889.5|20877.5|20884.5|20872.5|28
1748356910000|2025-05-27 14:41:50|20884.5|20872.5|20883.1|20871.1|20885.8|20873.8|20880.7|20868.7|13
1748356920000|2025-05-27 14:42:00|20883|20871|20885.6|20873.6|20888|20876|20880.6|20868.6|5
1748356930000|2025-05-27 14:42:10|20886.8|20874.8|20888.1|20876.1|20889.1|20877.1|20886.8|20874.8|57
1748356940000|2025-05-27 14:42:20|20888|20876|20889.3|20877.3|20889.3|20877.3|20888|20876|12
1748356950000|2025-05-27 14:42:30|20889.2|20877.2|20892|20880|20892|20880|20888.1|20876.1|18
1748356960000|2025-05-27 14:42:40|||||||||1
1748356970000|2025-05-27 14:42:50|20890.8|20878.8|20890.9|20878.9|20892|20880|20890.8|20878.8|3
1748356980000|2025-05-27 14:43:00|20889.7|20877.7|20889.5|20877.5|20890.9|20878.9|20889.5|20877.5|7
1748356990000|2025-05-27 14:43:10|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|1
1748357000000|2025-05-27 14:43:20|20889.7|20877.7|20883.4|20871.4|20889.7|20877.7|20883.4|20871.4|46
1748357020000|2025-05-27 14:43:40|20882.2|20870.2|20881|20869|20882.2|20870.2|20881|20869|2
1748357030000|2025-05-27 14:43:50|20879.7|20867.7|20881|20869|20882.2|20870.2|20879.7|20867.7|3
1748357040000|2025-05-27 14:44:00|20882.2|20870.2|20885.8|20873.8|20885.8|20873.8|20882.2|20870.2|7
1748357050000|2025-05-27 14:44:10|20883.4|20871.4|20880.9|20868.9|20883.4|20871.4|20878.6|20866.6|1
1748357060000|2025-05-27 14:44:20|20879.6|20867.6|20878.3|20866.3|20879.6|20867.6|20878.3|20866.3|3
1748357070000|2025-05-27 14:44:30|20879.5|20867.5|20879.5|20867.5|20879.5|20867.5|20878.3|20866.3|0
1748357080000|2025-05-27 14:44:40|20880.7|20868.7|20878.3|20866.3|20880.7|20868.7|20878.3|20866.3|0
1748357090000|2025-05-27 14:44:50|20879.5|20867.5|20880.7|20868.7|20880.8|20868.8|20879.5|20867.5|0
1748357100000|2025-05-27 14:45:00|20880.8|20868.8|20878.3|20866.3|20880.8|20868.8|20874.6|20862.6|10
1748357110000|2025-05-27 14:45:10|20875.8|20863.8|20874.6|20862.6|20875.8|20863.8|20874.6|20862.6|20
1748357120000|2025-05-27 14:45:20|20872.2|20860.2|20864.9|20852.9|20872.2|20860.2|20864.9|20852.9|69
1748357130000|2025-05-27 14:45:30|20862.5|20850.5|20866|20854|20866|20854|20862.5|20850.5|11
1748357140000|2025-05-27 14:45:40|20864.9|20852.9|20867.4|20855.4|20867.4|20855.4|20864.9|20852.9|5
1748357150000|2025-05-27 14:45:50|20867.3|20855.3|20864.9|20852.9|20867.3|20855.3|20863.7|20851.7|5
1748357160000|2025-05-27 14:46:00|20865|20853|20869.9|20857.9|20869.9|20857.9|20864.9|20852.9|4
1748357170000|2025-05-27 14:46:10|20869.8|20857.8|20869.9|20857.9|20872.4|20860.4|20869.8|20857.8|2
1748357180000|2025-05-27 14:46:20|20869.8|20857.8|20867.4|20855.4|20871.1|20859.1|20867.4|20855.4|5
1748357190000|2025-05-27 14:46:30|20867.3|20855.3|20868.6|20856.6|20868.6|20856.6|20867.3|20855.3|0
1748357200000|2025-05-27 14:46:40|20868.5|20856.5|20869.7|20857.7|20872.2|20860.2|20868.5|20856.5|3
1748357210000|2025-05-27 14:46:50|20869.8|20857.8|20862.5|20850.5|20869.8|20857.8|20860.1|20848.1|32
1748357220000|2025-05-27 14:47:00|20861.4|20849.4|20861.2|20849.2|20862.4|20850.4|20859.9|20847.9|10
1748357230000|2025-05-27 14:47:10|20860|20848|20868.6|20856.6|20868.6|20856.6|20860|20848|3
1748357240000|2025-05-27 14:47:20|20866.1|20854.1|20861.2|20849.2|20866.1|20854.1|20861.2|20849.2|0
1748357250000|2025-05-27 14:47:30|20860.1|20848.1|20861.4|20849.4|20861.4|20849.4|20860.1|20848.1|0
1748357260000|2025-05-27 14:47:40|20862.5|20850.5|20858.7|20846.7|20862.5|20850.5|20857.6|20845.6|1
1748357270000|2025-05-27 14:47:50|20857.5|20845.5|20855.1|20843.1|20857.5|20845.5|20855.1|20843.1|11
1748357280000|2025-05-27 14:48:00|||||||||6
1748357290000|2025-05-27 14:48:10|20856.4|20844.4|20855.1|20843.1|20857.6|20845.6|20855.1|20843.1|2
1748357300000|2025-05-27 14:48:20|20856.3|20844.3|20843.9|20831.9|20858.8|20846.8|20842.7|20830.7|74
1748357310000|2025-05-27 14:48:30|20842.7|20830.7|20845.1|20833.1|20846.4|20834.4|20842.7|20830.7|14
1748357320000|2025-05-27 14:48:40|20843.9|20831.9|20846.4|20834.4|20848.9|20836.9|20843.9|20831.9|2
1748357330000|2025-05-27 14:48:50|||||||||2
1748357340000|2025-05-27 14:49:00|20846.3|20834.3|20842.7|20830.7|20846.3|20834.3|20842.7|20830.7|4
1748357350000|2025-05-27 14:49:10|20846.4|20834.4|20842.8|20830.8|20847.6|20835.6|20842.7|20830.7|13
1748357360000|2025-05-27 14:49:20|20845.2|20833.2|20845|20833|20850|20838|20845|20833|0
1748357370000|2025-05-27 14:49:30|20845.1|20833.1|20847.7|20835.7|20848.9|20836.9|20845.1|20833.1|0
1748357380000|2025-05-27 14:49:40|20847.6|20835.6|20847.5|20835.5|20848.9|20836.9|20846.4|20834.4|2
1748357390000|2025-05-27 14:49:50|20847.6|20835.6|20842.6|20830.6|20847.6|20835.6|20842.6|20830.6|4
1748357400000|2025-05-27 14:50:00|20842.7|20830.7|20842.7|20830.7|20843.9|20831.9|20837.7|20825.7|2
1748357410000|2025-05-27 14:50:10|20842.5|20830.5|20847.5|20835.5|20848.7|20836.7|20842.5|20830.5|3
1748357420000|2025-05-27 14:50:20|20847.6|20835.6|20843.8|20831.8|20848.9|20836.9|20842.6|20830.6|6
1748357430000|2025-05-27 14:50:30|20842.6|20830.6|20841.3|20829.3|20842.6|20830.6|20841.3|20829.3|1
1748357440000|2025-05-27 14:50:40|20840.1|20828.1|20842.5|20830.5|20842.5|20830.5|20840.1|20828.1|7
1748357450000|2025-05-27 14:50:50|20843.6|20831.6|20841.3|20829.3|20843.6|20831.6|20841.3|20829.3|4
1748357460000|2025-05-27 14:51:00|20840.1|20828.1|20840.2|20828.2|20841.4|20829.4|20837.8|20825.8|22
1748357470000|2025-05-27 14:51:10|20839|20827|20843.9|20831.9|20845.1|20833.1|20838.9|20826.9|10
1748357480000|2025-05-27 14:51:20|20845|20833|20844|20832|20845.1|20833.1|20841.5|20829.5|4
1748357490000|2025-05-27 14:51:30|20842.7|20830.7|20841.5|20829.5|20842.7|20830.7|20841.5|20829.5|0
1748357500000|2025-05-27 14:51:40|20841.4|20829.4|20828.9|20816.9|20841.4|20829.4|20815.1|20803.1|219
1748357510000|2025-05-27 14:51:50|20821.3|20809.3|20826.2|20814.2|20826.2|20814.2|20820|20808|3
1748357520000|2025-05-27 14:52:00|20825|20813|20817.5|20805.5|20826.3|20814.3|20816.5|20804.5|12
1748357530000|2025-05-27 14:52:10|20816.3|20804.3|20821.2|20809.2|20821.2|20809.2|20815.1|20803.1|23
1748357540000|2025-05-27 14:52:20|20822.4|20810.4|20820|20808|20823.6|20811.6|20820|20808|12
1748357550000|2025-05-27 14:52:30|20818.7|20806.7|20816.3|20804.3|20818.8|20806.8|20816.3|20804.3|2
1748357560000|2025-05-27 14:52:40|20815.1|20803.1|20821.2|20809.2|20821.3|20809.3|20815.1|20803.1|2
1748357570000|2025-05-27 14:52:50|20818.8|20806.8|20824.9|20812.9|20826.1|20814.1|20817.5|20805.5|12
1748357580000|2025-05-27 14:53:00|20826.2|20814.2|20827.5|20815.5|20829.9|20817.9|20826.2|20814.2|3
1748357590000|2025-05-27 14:53:10|20828.6|20816.6|20835.2|20823.2|20836.3|20824.3|20827.5|20815.5|15
1748357600000|2025-05-27 14:53:20|20835.1|20823.1|20835|20823|20837.6|20825.6|20832.5|20820.5|2
1748357610000|2025-05-27 14:53:30|20836.2|20824.2|20837.6|20825.6|20837.6|20825.6|20836.2|20824.2|1
1748357620000|2025-05-27 14:53:40|20837.4|20825.4|20835.2|20823.2|20837.4|20825.4|20833.9|20821.9|12
1748357630000|2025-05-27 14:53:50|20838.8|20826.8|20835.2|20823.2|20842.4|20830.4|20834|20822|3
1748357640000|2025-05-27 14:54:00|20832.7|20820.7|20831.5|20819.5|20832.7|20820.7|20827.7|20815.7|2
1748357650000|2025-05-27 14:54:10|20831.3|20819.3|20832.3|20820.3|20832.4|20820.4|20829.9|20817.9|33
1748357660000|2025-05-27 14:54:20|20831.1|20819.1|20832.4|20820.4|20832.4|20820.4|20829.9|20817.9|2
1748357670000|2025-05-27 14:54:30|20831.1|20819.1|20836|20824|20838.6|20826.6|20828.6|20816.6|10
1748357680000|2025-05-27 14:54:40|20835.9|20823.9|20836.1|20824.1|20837.2|20825.2|20833.5|20821.5|3
1748357690000|2025-05-27 14:54:50|20837.2|20825.2|20824.9|20812.9|20837.2|20825.2|20824.9|20812.9|32
1748357700000|2025-05-27 14:55:00|20823.7|20811.7|20824.7|20812.7|20826|20814|20822.4|20810.4|3
1748357710000|2025-05-27 14:55:10|20823.6|20811.6|20815.1|20803.1|20823.6|20811.6|20815.1|20803.1|13
1748357720000|2025-05-27 14:55:20|20817.5|20805.5|20815.1|20803.1|20817.5|20805.5|20815.1|20803.1|13
1748357730000|2025-05-27 14:55:30|20814.9|20802.9|20802.5|20790.5|20819.7|20807.7|20802.5|20790.5|37
1748357740000|2025-05-27 14:55:40|20801.3|20789.3|20803.7|20791.7|20803.8|20791.8|20800.1|20788.1|5
1748357750000|2025-05-27 14:55:50|20801.2|20789.2|20796|20784|20801.2|20789.2|20792.3|20780.3|51
1748357760000|2025-05-27 14:56:00|20793.6|20781.6|20793.7|20781.7|20796|20784|20792.3|20780.3|5
1748357770000|2025-05-27 14:56:10|20794.9|20782.9|20777.8|20765.8|20794.9|20782.9|20777.7|20765.7|15
1748357780000|2025-05-27 14:56:20|20777.6|20765.6|20775.1|20763.1|20778.9|20766.9|20770.3|20758.3|8
1748357790000|2025-05-27 14:56:30|20772.7|20760.7|20765.4|20753.4|20772.8|20760.8|20765.4|20753.4|39
1748357800000|2025-05-27 14:56:40|20766.6|20754.6|20773.8|20761.8|20773.8|20761.8|20765.2|20753.2|18
1748357810000|2025-05-27 14:56:50|20773.9|20761.9|20771.4|20759.4|20773.9|20761.9|20767.6|20755.6|3
1748357820000|2025-05-27 14:57:00|20775.2|20763.2|20781.3|20769.3|20781.3|20769.3|20775.2|20763.2|13
1748357830000|2025-05-27 14:57:10|20780.1|20768.1|20761.4|20749.4|20780.1|20768.1|20760.1|20748.1|11
1748357840000|2025-05-27 14:57:20|20762.6|20750.6|20755.3|20743.3|20762.6|20750.6|20755.3|20743.3|5
1748357850000|2025-05-27 14:57:30|20755.1|20743.1|20763.9|20751.9|20765.1|20753.1|20755.1|20743.1|13
1748357860000|2025-05-27 14:57:40|20765.1|20753.1|20755|20743|20767.5|20753.1|20751.4|20739.4|12
1748357870000|2025-05-27 14:57:50|20753.7|20741.7|20755|20743|20755|20743|20750.1|20738.1|7
1748357880000|2025-05-27 14:58:00|20753.7|20741.7|20758.7|20746.7|20759.9|20747.9|20752.5|20740.5|14
1748357890000|2025-05-27 14:58:10|20757.6|20745.6|20753.9|20741.9|20763.8|20751.8|20751.3|20739.3|8
1748357900000|2025-05-27 14:58:20|20756.4|20744.4|20741.6|20729.6|20756.4|20744.4|20740.2|20728.2|27
1748357910000|2025-05-27 14:58:30|20742.8|20730.8|20728.9|20716.9|20742.8|20730.8|20724.2|20712.2|71
1748357920000|2025-05-27 14:58:40|20726.6|20714.6|20721.4|20709.4|20730.1|20718.1|20720.3|20708.3|39
1748357930000|2025-05-27 14:58:50|20717.7|20705.7|20731.2|20719.2|20731.3|20719.3|20716.5|20704.5|22
1748357940000|2025-05-27 14:59:00|20731.3|20719.3|20721.3|20709.3|20731.3|20719.3|20721.3|20709.3|10
1748357950000|2025-05-27 14:59:10|20721.4|20709.4|20721.4|20709.4|20723.8|20711.8|20721.3|20709.3|5
1748357960000|2025-05-27 14:59:20|20722.6|20710.6|20738.9|20726.9|20738.9|20726.9|20722.6|20710.6|3
1748357970000|2025-05-27 14:59:30|20742.8|20730.8|20768.9|20756.9|20774.2|20759.5|20742.8|20730.8|25
1748357980000|2025-05-27 14:59:40|20769|20757|20766.4|20754.4|20780.3|20766.9|20766.4|20754.4|4
1748357990000|2025-05-27 14:59:50|20767.6|20755.6|20766.4|20754.4|20768.9|20756.9|20763.9|20751.9|2
1748358000000|2025-05-27 15:00:00|20766.6|20754.6|20781.2|20769.2|20784.9|20772.9|20766.6|20754.6|8
1748358010000|2025-05-27 15:00:10|20778.8|20766.8|20773.8|20761.8|20782.4|20770.4|20773.8|20761.8|1
1748358020000|2025-05-27 15:00:20|20775|20763|20777.3|20765.3|20786.2|20766.6|20771.2|20759.2|12
1748358030000|2025-05-27 15:00:30|20777.4|20765.4|20776.1|20764.1|20779.7|20767.7|20774.8|20762.8|5
1748358040000|2025-05-27 15:00:40|20773.7|20761.7|20771.2|20759.2|20773.7|20761.7|20771.2|20759.2|3
1748358050000|2025-05-27 15:00:50|20771.1|20759.1|20778.4|20766.4|20779.8|20767.8|20771.1|20759.1|11
1748358060000|2025-05-27 15:01:00|20778.2|20766.2|20772.2|20760.2|20778.2|20766.2|20769.8|20757.8|13
1748358070000|2025-05-27 15:01:10|20769.8|20757.8|20780.3|20760.3|20780.3|20761.7|20769.8|20757.8|14
1748358080000|2025-05-27 15:01:20|20777.4|20765.4|20772.4|20760.4|20781.5|20765.5|20772.4|20760.4|6
1748358090000|2025-05-27 15:01:30|20776.1|20764.1|20772.4|20760.4|20776.1|20764.1|20771.2|20759.2|15
1748358100000|2025-05-27 15:01:40|20772.5|20760.5|20771.1|20759.1|20773.7|20761.7|20771.1|20759.1|12
1748358110000|2025-05-27 15:01:50|20769.8|20757.8|20756.5|20744.5|20769.8|20757.8|20755.2|20743.2|27
1748358120000|2025-05-27 15:02:00|20755.2|20743.2|20736.5|20724.5|20756.5|20744.5|20736.5|20724.5|8
1748358130000|2025-05-27 15:02:10|20739|20727|20736.5|20724.5|20739|20727|20734.1|20722.1|5
1748358140000|2025-05-27 15:02:20|20735.2|20723.2|20724.3|20712.3|20735.2|20723.2|20724.2|20712.2|14
1748358150000|2025-05-27 15:02:30|20724.2|20712.2|20713|20701|20725.4|20713.4|20713|20701|71
1748358160000|2025-05-27 15:02:40|20714.2|20702.2|20706.5|20694.5|20714.2|20702.2|20706.5|20694.5|37
1748358170000|2025-05-27 15:02:50|20708.8|20696.8|20718.7|20706.7|20723.8|20711.8|20708.8|20696.8|22
1748358180000|2025-05-27 15:03:00|20721.1|20709.1|20722.6|20710.6|20722.6|20710.6|20716.2|20704.2|4
1748358190000|2025-05-27 15:03:10|20723.7|20711.7|20726.4|20714.4|20727.6|20715.6|20721.3|20709.3|9
1748358200000|2025-05-27 15:03:20|20727.5|20715.5|20727.5|20715.5|20731.3|20719.3|20726.3|20714.3|20
1748358210000|2025-05-27 15:03:30|20727.6|20715.6|20725.3|20713.3|20727.7|20715.7|20724|20712|6
1748358220000|2025-05-27 15:03:40|20725.2|20713.2|20721.5|20709.5|20725.2|20713.2|20719.1|20707.1|0
1748358230000|2025-05-27 15:03:50|20724|20712|20731.5|20719.5|20731.5|20719.5|20722.8|20710.8|5
1748358240000|2025-05-27 15:04:00|20729.1|20717.1|20733.9|20721.9|20733.9|20721.9|20726.5|20714.5|18
1748358250000|2025-05-27 15:04:10|20735.2|20723.2|20729|20717|20740.2|20728.2|20723.9|20711.9|9
1748358260000|2025-05-27 15:04:20|20728.8|20716.8|20723.8|20711.8|20733.9|20721.9|20723.8|20711.8|8
1748358270000|2025-05-27 15:04:30|20723.9|20711.9|20724|20712|20725.2|20713.2|20714.2|20702.2|11
1748358280000|2025-05-27 15:04:40|20721.7|20709.7|20718.9|20706.9|20724.1|20712.1|20718.9|20706.9|31
1748358290000|2025-05-27 15:04:50|20706.9|20694.9|20686.8|20674.8|20706.9|20694.9|20681.8|20669.8|26
1748358300000|2025-05-27 15:05:00|20686.7|20674.7|20683.1|20671.1|20689.2|20677.2|20681.9|20669.9|8
1748358310000|2025-05-27 15:05:10|20681.9|20669.9|20681.9|20669.9|20694.4|20682.4|20680.7|20668.7|46
1748358320000|2025-05-27 15:05:20|20679.4|20667.4|20678.2|20666.2|20683|20671|20678.2|20666.2|9
1748358330000|2025-05-27 15:05:30|20679.4|20667.4|20681.9|20669.9|20684.4|20672.4|20679.4|20667.4|9
1748358340000|2025-05-27 15:05:40|20683.1|20671.1|20684.2|20672.2|20685.4|20673.4|20680.6|20668.6|46
1748358350000|2025-05-27 15:05:50|20683|20671|20685.4|20673.4|20686.7|20674.7|20681.8|20669.8|9
1748358360000|2025-05-27 15:06:00|20691.7|20679.7|20683|20671|20691.7|20679.7|20679.4|20667.4|16
1748358370000|2025-05-27 15:06:10|20681.8|20669.8|20679.4|20667.4|20681.8|20669.8|20678.2|20666.2|33
1748358380000|2025-05-27 15:06:20|20680.5|20668.5|20680.7|20668.7|20688|20676|20678.2|20666.2|11
1748358390000|2025-05-27 15:06:30|20680.5|20668.5|20684.4|20672.4|20684.4|20672.4|20678.2|20666.2|41
1748358400000|2025-05-27 15:06:40|20681.9|20669.9|20681.8|20669.8|20693|20681|20681.8|20669.8|10
1748358410000|2025-05-27 15:06:50|20684.3|20672.3|20704.2|20692.2|20704.4|20692.4|20684.3|20672.3|4
1748358420000|2025-05-27 15:07:00|20699.2|20687.2|20705.3|20693.3|20709.2|20697.2|20699.2|20687.2|4
1748358430000|2025-05-27 15:07:10|20706.5|20694.5|20704.1|20692.1|20708.9|20696.9|20696.6|20684.6|7
1748358440000|2025-05-27 15:07:20|20704.2|20692.2|20709|20697|20711.5|20699.5|20704|20692|0
1748358450000|2025-05-27 15:07:30|20709.1|20697.1|20715.3|20703.3|20717.7|20705.7|20708.9|20696.9|16
1748358460000|2025-05-27 15:07:40|20714.1|20702.1|20726.4|20714.4|20726.4|20714.4|20714.1|20702.1|3
1748358470000|2025-05-27 15:07:50|20727.6|20715.6|20727.8|20715.8|20736.4|20724.4|20726.4|20714.4|17
1748358480000|2025-05-27 15:08:00|20726.5|20714.5|20730.1|20718.1|20730.1|20718.1|20722.6|20710.6|4
1748358490000|2025-05-27 15:08:10|20729|20717|20732.9|20720.9|20735.5|20723.5|20724.1|20712.1|26
1748358500000|2025-05-27 15:08:20|20734.2|20722.2|20734.2|20722.2|20736.6|20724.6|20732.9|20720.9|4
1748358510000|2025-05-27 15:08:30|20734.3|20722.3|20736.6|20724.6|20739.1|20727.1|20732.9|20720.9|4
1748358520000|2025-05-27 15:08:40|20734.2|20722.2|20725.5|20713.5|20736.7|20724.7|20724.2|20712.2|7
1748358530000|2025-05-27 15:08:50|20725.4|20713.4|20716.6|20704.6|20728.8|20716.8|20716.4|20704.4|22
1748358540000|2025-05-27 15:09:00|20716.5|20704.5|20716.6|20704.6|20716.6|20704.6|20715.3|20703.3|0
1748358550000|2025-05-27 15:09:10|20716.5|20704.5|20721.8|20709.8|20721.8|20709.8|20716.5|20704.5|1
1748358560000|2025-05-27 15:09:20|20724.1|20712.1|20725.5|20713.5|20726.6|20714.6|20716.7|20704.7|8
1748358570000|2025-05-27 15:09:30|20724.3|20712.3|20719.2|20707.2|20724.3|20712.3|20716.7|20704.7|2
1748358580000|2025-05-27 15:09:40|20719.3|20707.3|20719.1|20707.1|20724.2|20712.2|20719.1|20707.1|1
1748358590000|2025-05-27 15:09:50|20717.9|20705.9|20708|20696|20717.9|20705.9|20704.2|20692.2|5
1748358600000|2025-05-27 15:10:00|20708.2|20696.2|20704.3|20692.3|20711.6|20699.6|20703|20691|6
1748358610000|2025-05-27 15:10:10|20705.5|20693.5|20704.3|20692.3|20711.8|20699.8|20704.2|20692.2|20
1748358620000|2025-05-27 15:10:20|20706.8|20694.8|20699.3|20687.3|20709.2|20697.2|20696.8|20684.8|9
1748358630000|2025-05-27 15:10:30|20701.6|20689.6|20706.8|20694.8|20706.8|20694.8|20699.3|20687.3|3
1748358640000|2025-05-27 15:10:40|20710.4|20698.4|20709.3|20697.3|20710.6|20698.6|20706.8|20694.8|3
1748358650000|2025-05-27 15:10:50|20710.4|20698.4|20716.7|20704.7|20721.7|20709.7|20710.4|20698.4|4
1748358660000|2025-05-27 15:11:00|20714.3|20702.3|20720.6|20708.6|20720.6|20708.6|20711.8|20699.8|3
1748358670000|2025-05-27 15:11:10|20721.7|20709.7|20721.7|20709.7|20725.4|20713.4|20716.7|20704.7|6
1748358680000|2025-05-27 15:11:20|20720.5|20708.5|20729.2|20717.2|20729.2|20717.2|20720.5|20708.5|0
1748358690000|2025-05-27 15:11:30|20729.1|20717.1|20725.4|20713.4|20729.1|20717.1|20725.4|20713.4|3
1748358700000|2025-05-27 15:11:40|20726.6|20714.6|20729.1|20717.1|20730.4|20718.4|20725.4|20713.4|4
1748358710000|2025-05-27 15:11:50|20726.6|20714.6|20729.2|20717.2|20731.5|20719.5|20726.6|20714.6|8
1748358720000|2025-05-27 15:12:00|20729.1|20717.1|20729.3|20717.3|20729.3|20717.3|20724.3|20712.3|2
1748358730000|2025-05-27 15:12:10|20728|20716|20715.4|20703.4|20731.6|20719.6|20714.3|20702.3|18
1748358740000|2025-05-27 15:12:20|20715.5|20703.5|20719.4|20707.4|20721.9|20709.9|20714.3|20702.3|15
1748358750000|2025-05-27 15:12:30|20720.6|20708.6|20716.9|20704.9|20721.9|20709.9|20714.3|20702.3|1
1748358760000|2025-05-27 15:12:40|20716.8|20704.8|20714.4|20702.4|20716.9|20704.9|20711.8|20699.8|4
1748358770000|2025-05-27 15:12:50|20715.6|20703.6|20720.6|20708.6|20723.1|20711.1|20714.4|20702.4|23
1748358780000|2025-05-27 15:13:00|20721.9|20709.9|20724.4|20712.4|20726.9|20714.9|20721.9|20709.9|4
1748358790000|2025-05-27 15:13:10|20725.6|20713.6|20724.4|20712.4|20726.9|20714.9|20724.4|20712.4|9
1748358800000|2025-05-27 15:13:20|20723.2|20711.2|20731.9|20719.9|20731.9|20719.9|20723.2|20711.2|17
1748358810000|2025-05-27 15:13:30|20736.8|20724.8|20755.8|20743.8|20755.9|20743.8|20736.8|20724.8|27
1748358820000|2025-05-27 15:13:40|20757|20745|20755.6|20743.6|20757|20745|20754.4|20742.4|5
1748358830000|2025-05-27 15:13:50|20754.4|20742.4|20744.4|20732.4|20755.6|20743.6|20741.9|20729.9|5
1748358840000|2025-05-27 15:14:00|20743.3|20731.3|20748.1|20736.1|20748.1|20736.1|20740.5|20728.5|1
1748358850000|2025-05-27 15:14:10|20749.2|20737.2|20754.3|20742.3|20754.3|20742.3|20749.2|20737.2|7
1748358860000|2025-05-27 15:14:20|20755.5|20743.5|20766.8|20754.8|20766.8|20754.8|20754.4|20742.4|12
1748358870000|2025-05-27 15:14:30|20770.7|20750.7|20768|20756|20770.7|20756|20766.7|20750.7|2
1748358880000|2025-05-27 15:14:40|20768.1|20756.1|20770.5|20758.5|20770.5|20758.5|20765.5|20753.5|6
1748358890000|2025-05-27 15:14:50|20766.7|20754.7|20779.4|20767.4|20783.2|20768.6|20763.1|20751.1|4
1748358900000|2025-05-27 15:15:00|20779.3|20767.3|20784.2|20772.2|20787.8|20775.8|20776.7|20764.7|11
1748358910000|2025-05-27 15:15:10|20784|20772|20779|20767|20784|20772|20776.5|20764.5|14
1748358920000|2025-05-27 15:15:20|20779.1|20767.1|20786.7|20774.7|20791.5|20779.5|20779.1|20767.1|17
1748358930000|2025-05-27 15:15:30|20785.4|20773.4|20784.4|20772.4|20789.2|20777.2|20778.1|20766.1|14
1748358940000|2025-05-27 15:15:40|20785.5|20773.5|20799.2|20787.2|20801.6|20789.6|20784.2|20772.2|5
1748358950000|2025-05-27 15:15:50|20800.4|20788.4|20798.9|20786.9|20806.4|20794.4|20796.5|20784.5|2
1748358960000|2025-05-27 15:16:00|20796.5|20784.5|20786.6|20774.6|20796.5|20784.5|20786.6|20774.6|15
1748358970000|2025-05-27 15:16:10|20787.8|20775.8|20791.6|20779.6|20792.9|20780.9|20784.2|20772.2|19
1748358980000|2025-05-27 15:16:20|20791.7|20779.7|20799.5|20787.5|20801.9|20789.9|20791.7|20779.7|9
1748358990000|2025-05-27 15:16:30|20800.6|20788.6|20796.8|20784.8|20804.2|20792.2|20796.8|20784.8|10
1748359000000|2025-05-27 15:16:40|20796.9|20784.9|20795.5|20783.5|20796.9|20784.9|20794.4|20782.4|10
1748359010000|2025-05-27 15:16:50|20801.8|20789.8|20804.2|20792.2|20804.2|20792.2|20800.5|20788.5|2
1748359020000|2025-05-27 15:17:00|20800.7|20788.7|20797.9|20785.9|20810.3|20798.3|20797.9|20785.9|7
1748359030000|2025-05-27 15:17:10|20800.4|20788.4|20809|20797|20811.8|20797|20800.4|20788.2|20
1748359040000|2025-05-27 15:17:20|20807.8|20795.8|20806.5|20794.5|20810.2|20798.2|20802.8|20790.8|18
1748359050000|2025-05-27 15:17:30|20804|20792|20804.1|20792.1|20806.6|20794.6|20797.9|20785.9|14
1748359060000|2025-05-27 15:17:40|20805.4|20793.4|20814.2|20802.2|20814.2|20802.2|20805.4|20793.4|51
1748359070000|2025-05-27 15:17:50|20814.3|20802.3|20814.2|20802.2|20820.5|20808.5|20814.1|20802.1|0
1748359080000|2025-05-27 15:18:00|20815.5|20803.5|20830.3|20818.3|20830.3|20818.3|20814.1|20802.1|19
1748359090000|2025-05-27 15:18:10|20832.9|20820.9|20831.8|20819.8|20838.2|20826.2|20830.5|20818.5|57
1748359100000|2025-05-27 15:18:20|20830.7|20818.7|20830.6|20818.6|20830.7|20818.7|20821.8|20809.8|12
1748359110000|2025-05-27 15:18:30|20829.4|20817.4|20845.5|20833.5|20846.6|20834.6|20829.3|20817.3|12
1748359120000|2025-05-27 15:18:40|20846.6|20834.6|20849|20837|20851.6|20839.6|20844.1|20832.1|4
1748359130000|2025-05-27 15:18:50|20851.6|20839.6|20842.8|20830.8|20851.6|20839.6|20842.7|20830.7|23
1748359140000|2025-05-27 15:19:00|20844|20832|20851.5|20839.5|20853.9|20841.9|20844|20832|26
1748359150000|2025-05-27 15:19:10|20848.9|20836.9|20846.5|20834.5|20853.9|20841.9|20846.4|20834.4|8
1748359160000|2025-05-27 15:19:20|20844|20832|20851.4|20839.4|20855.1|20843.1|20844|20828.1|16
1748359170000|2025-05-27 15:19:30|20852.6|20840.6|20852.6|20840.6|20853.8|20841.8|20850.2|20838.2|1
1748359180000|2025-05-27 15:19:40|20851.4|20839.4|20863.7|20851.7|20863.9|20851.9|20851.4|20839.4|5
1748359190000|2025-05-27 15:19:50|20861.2|20849.2|20856.2|20844.2|20861.3|20849.3|20853.9|20841.9|11
1748359200000|2025-05-27 15:20:00|20856.3|20844.3|20861.2|20849.2|20861.2|20849.2|20855|20843|5
1748359210000|2025-05-27 15:20:10|20860|20848|20861.4|20849.4|20862.5|20850.5|20856.2|20844.2|11
1748359220000|2025-05-27 15:20:20|20863.8|20851.8|20865|20853|20868.7|20856.7|20863.7|20851.7|11
1748359230000|2025-05-27 15:20:30|20863.8|20851.8|20869.7|20857.7|20869.7|20857.7|20858.7|20846.7|4
1748359240000|2025-05-27 15:20:40|20868.4|20856.4|20870.9|20858.9|20873.4|20861.4|20868.4|20856.4|9
1748359250000|2025-05-27 15:20:50|20868.4|20856.4|20868.4|20856.4|20872.4|20860.2|20865.9|20852.4|44
1748359260000|2025-05-27 15:21:00|20869.6|20857.6|20873.4|20861.4|20873.4|20861.4|20863.6|20851.6|16
1748359270000|2025-05-27 15:21:10|20873.3|20861.3|20874.8|20862.8|20874.8|20862.8|20868.5|20856.5|28
1748359280000|2025-05-27 15:21:20|20873.6|20861.6|20873.4|20861.4|20877.2|20865.2|20869.7|20857.7|4
1748359290000|2025-05-27 15:21:30|20874.6|20862.6|20875.7|20863.7|20875.7|20863.7|20870.9|20858.9|1
1748359300000|2025-05-27 15:21:40|20875.5|20863.5|20878.6|20866.6|20880.9|20868.9|20870.7|20858.7|7
1748359310000|2025-05-27 15:21:50|20878.5|20866.5|20868.6|20856.6|20878.6|20866.6|20866.1|20854.1|37
1748359320000|2025-05-27 15:22:00|20872.1|20860.1|20867.4|20855.4|20873.6|20861.6|20867.4|20855.4|2
1748359330000|2025-05-27 15:22:10|20866.2|20854.2|20880.9|20868.9|20881|20869|20866.2|20854.2|4
1748359340000|2025-05-27 15:22:20|20881|20869|20887.1|20875.1|20887.1|20875.1|20881|20869|4
1748359350000|2025-05-27 15:22:30|20885.9|20873.9|20885.8|20873.8|20887.2|20875.2|20882.4|20870.4|12
1748359360000|2025-05-27 15:22:40|20885.7|20873.7|20880.7|20868.7|20885.8|20873.8|20880.7|20868.7|2
1748359370000|2025-05-27 15:22:50|20880.6|20868.6|20882|20870|20885.5|20873.5|20880.6|20868.6|3
1748359380000|2025-05-27 15:23:00|20882.2|20870.2|20884.4|20872.4|20887|20875|20882.2|20870.2|7
1748359390000|2025-05-27 15:23:10|20885.6|20873.6|20885.6|20873.6|20886.8|20874.8|20884.5|20872.5|0
1748359400000|2025-05-27 15:23:20|20884.3|20872.3|20880.8|20868.8|20887.2|20872.4|20880.8|20867.2|2
1748359410000|2025-05-27 15:23:30|20885.7|20873.7|20878|20866|20889.4|20873.7|20876.8|20864.8|69
1748359420000|2025-05-27 15:23:40|20876.8|20864.8|20875.5|20863.5|20882.8|20870.8|20875.5|20863.5|2
1748359430000|2025-05-27 15:23:50|20872.7|20860.7|20865.4|20853.4|20874|20862|20865.4|20853.4|38
1748359440000|2025-05-27 15:24:00|20870.2|20858.2|20880|20868|20882.4|20870.4|20870.2|20858.2|9
1748359450000|2025-05-27 15:24:10|20881.2|20869.2|20878.7|20866.7|20881.2|20869.2|20878.7|20866.7|3
1748359460000|2025-05-27 15:24:20|20877.5|20865.5|20885.1|20873.1|20886.4|20874.4|20877.5|20865.5|7
1748359470000|2025-05-27 15:24:30|20885|20873|20886.3|20874.3|20886.4|20874.4|20882.7|20870.7|0
1748359480000|2025-05-27 15:24:40|20881.4|20869.4|20878.9|20866.9|20881.4|20869.4|20876.5|20864.5|4
1748359490000|2025-05-27 15:24:50|20879|20867|20881.4|20869.4|20881.4|20869.4|20875.3|20863.3|3
1748359500000|2025-05-27 15:25:00|20880.2|20868.2|20882.7|20870.7|20882.7|20870.7|20880.2|20868.2|2
1748359510000|2025-05-27 15:25:10|20881.6|20869.6|20885.2|20873.2|20885.4|20873.4|20881.6|20869.6|1
1748359520000|2025-05-27 15:25:20|20885.4|20873.4|20887.7|20875.7|20892.8|20880.8|20885.3|20873.3|8
1748359530000|2025-05-27 15:25:30|20886.6|20874.6|20875.5|20863.5|20887.8|20875.8|20875.5|20863.5|0
1748359540000|2025-05-27 15:25:40|20876.7|20864.7|20875.5|20863.5|20877.9|20865.9|20874.2|20862.2|0
1748359550000|2025-05-27 15:25:50|20874.2|20862.2|20876.6|20864.6|20876.6|20864.6|20874.2|20862.2|1
1748359560000|2025-05-27 15:26:00|20877.9|20865.9|20880.4|20868.4|20880.5|20868.5|20877.9|20865.9|2
1748359570000|2025-05-27 15:26:10|20880.5|20868.5|20878|20866|20883|20871|20876.8|20864.8|5
1748359580000|2025-05-27 15:26:20|20879.3|20867.3|20882|20870|20882|20870|20878|20866|6
1748359590000|2025-05-27 15:26:30|20880.8|20868.8|20883.3|20871.3|20883.3|20871.3|20880.8|20868.8|5
1748359600000|2025-05-27 15:26:40|20883.2|20871.2|20878.4|20866.4|20883.3|20871.3|20878.4|20866.4|4
1748359610000|2025-05-27 15:26:50|20872|20860|20873.1|20861.1|20873.1|20861.1|20869.5|20857.5|8
1748359620000|2025-05-27 15:27:00|20874.4|20862.4|20867|20855|20874.4|20862.4|20865.8|20853.8|1
1748359630000|2025-05-27 15:27:10|20866.9|20854.9|20865.6|20853.6|20867|20855|20865.6|20853.6|1
1748359640000|2025-05-27 15:27:20|20866.8|20854.8|20873.3|20861.3|20873.3|20861.3|20866.8|20854.8|6
1748359650000|2025-05-27 15:27:30|20874.4|20862.4|20874.4|20862.4|20874.4|20862.4|20872|20860|0
1748359660000|2025-05-27 15:27:40|20873.3|20861.3|20873.3|20861.3|20873.3|20861.3|20873.2|20861.2|0
1748359670000|2025-05-27 15:27:50|20872|20860|20878.5|20866.5|20880.8|20868.8|20870.8|20858.8|13
1748359680000|2025-05-27 15:28:00|20878.4|20866.4|20879.6|20867.6|20879.6|20867.6|20874.4|20862.4|23
1748359690000|2025-05-27 15:28:10|20880.9|20868.9|20879.6|20867.6|20882|20870|20879.6|20867.6|2
1748359700000|2025-05-27 15:28:20|20880.8|20868.8|20878.5|20866.5|20881|20869|20878.5|20866.5|2
1748359710000|2025-05-27 15:28:30|20878.4|20866.4|20875.8|20863.8|20878.4|20866.4|20875.8|20863.8|1
1748359720000|2025-05-27 15:28:40|20875.6|20863.6|20875.8|20863.8|20875.8|20863.8|20871.9|20859.9|0
1748359730000|2025-05-27 15:28:50|20878.3|20866.3|20878.3|20866.3|20878.3|20866.3|20878.3|20866.3|0
1748359740000|2025-05-27 15:29:00|20880.8|20868.8|20883.1|20871.1|20883.2|20871.2|20878.3|20866.3|0
1748359750000|2025-05-27 15:29:10|20881.9|20869.9|20880.8|20868.8|20883.1|20871.1|20879.4|20867.4|3
1748359760000|2025-05-27 15:29:20|20880.7|20868.7|20878.3|20866.3|20880.7|20868.7|20878.3|20866.3|0
1748359770000|2025-05-27 15:29:30|20877.1|20865.1|20873.3|20861.3|20877.1|20865.1|20869.6|20857.6|1
1748359780000|2025-05-27 15:29:40|20873.2|20861.2|20870.9|20858.9|20873.2|20861.2|20870.8|20858.8|0
1748359790000|2025-05-27 15:29:50|20867.1|20855.1|20868.4|20856.4|20868.4|20856.4|20865.8|20853.8|2
1748359800000|2025-05-27 15:30:00|20868.3|20856.3|20860.9|20848.9|20869.5|20857.5|20860.9|20848.9|0
1748359810000|2025-05-27 15:30:10|20858.5|20846.5|20855.9|20843.9|20860.7|20848.7|20855.9|20843.9|2
1748359820000|2025-05-27 15:30:20|20857.1|20845.1|20858.2|20846.2|20860.7|20848.7|20855.9|20843.9|8
1748359830000|2025-05-27 15:30:30|20855.9|20843.9|20858.4|20846.4|20858.4|20846.4|20854.6|20842.6|0
1748359840000|2025-05-27 15:30:40|20860.7|20848.7|20858.3|20846.3|20860.7|20848.7|20858.3|20846.3|1
1748359850000|2025-05-27 15:30:50|20859.5|20847.5|20858.4|20846.4|20859.5|20847.5|20857.1|20845.1|1
1748359860000|2025-05-27 15:31:00|20858.3|20846.3|20853.4|20841.4|20858.4|20846.4|20852.2|20840.2|0
1748359870000|2025-05-27 15:31:10|20853.5|20841.5|20859.7|20847.7|20861|20849|20852.3|20840.3|13
1748359880000|2025-05-27 15:31:20|20859.8|20847.8|20855.9|20843.9|20861|20849|20855.9|20843.9|0
1748359890000|2025-05-27 15:31:30|20853.6|20841.6|20852.3|20840.3|20854.7|20842.7|20852.3|20840.3|7
1748359900000|2025-05-27 15:31:40|20852.4|20840.4|20851.3|20839.3|20855|20843|20847.7|20835.7|6
1748359910000|2025-05-27 15:31:50|20852.5|20840.5|20855.1|20843.1|20857.6|20845.6|20852.5|20840.5|4
1748359920000|2025-05-27 15:32:00|20853.9|20841.9|20856.4|20844.4|20858.8|20846.8|20851.5|20839.5|2
1748359930000|2025-05-27 15:32:10|20858.8|20846.8|20853.8|20841.8|20858.8|20846.8|20853.8|20841.8|6
1748359940000|2025-05-27 15:32:20|20855|20843|20858.8|20846.8|20858.8|20846.8|20855|20843|2
1748359950000|2025-05-27 15:32:30|20857.6|20845.6|20863.8|20851.8|20866.3|20854.3|20857.6|20845.6|0
1748359960000|2025-05-27 15:32:40|20862.5|20850.5|20861.1|20849.1|20865.2|20850.5|20858.8|20845.2|0
1748359970000|2025-05-27 15:32:50|20858.8|20846.8|20858.8|20846.8|20861.2|20849.2|20858.8|20846.8|0
1748359980000|2025-05-27 15:33:00|20858.7|20846.7|20866|20854|20866.1|20854.1|20857.3|20845.3|8
1748359990000|2025-05-27 15:33:10|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|20866|20854|2
1748360000000|2025-05-27 15:33:20|||||||||1
1748360010000|2025-05-27 15:33:30|||||||||1
1748360020000|2025-05-27 15:33:40|20866|20854|20862.2|20850.2|20866|20854|20859.7|20847.7|28
1748360030000|2025-05-27 15:33:50|20861|20849|20863.6|20851.6|20863.6|20851.6|20861|20849|1
1748360040000|2025-05-27 15:34:00|20863.5|20851.5|20861.1|20849.1|20865.9|20853.9|20858.5|20846.5|0
1748360050000|2025-05-27 15:34:10|20861|20849|20859.7|20847.7|20861|20849|20858.5|20846.5|0
1748360060000|2025-05-27 15:34:20|20862.1|20850.1|20866.1|20854.1|20866.1|20854.1|20861|20849|1
1748360070000|2025-05-27 15:34:30|20867.2|20855.2|20866.1|20854.1|20867.2|20855.2|20866|20854|0
1748360080000|2025-05-27 15:34:40|20866|20854|20867.3|20855.3|20867.3|20855.3|20866|20854|13
1748360090000|2025-05-27 15:34:50|20867.4|20855.4|20867.4|20855.4|20867.4|20855.4|20867.4|20855.4|1
1748360100000|2025-05-27 15:35:00|20867.3|20855.3|20864.9|20852.9|20867.3|20855.3|20863.6|20851.6|2
1748360110000|2025-05-27 15:35:10|20864.8|20852.8|20856.1|20844.1|20864.9|20852.9|20854.7|20842.7|4
1748360120000|2025-05-27 15:35:20|20858.6|20846.6|20859.6|20847.6|20861|20849|20858.5|20846.5|0
1748360130000|2025-05-27 15:35:30|20858.4|20846.4|20859.6|20847.6|20862.1|20850.1|20858.4|20846.4|1
1748360140000|2025-05-27 15:35:40|20858.4|20846.4|20860.9|20848.9|20860.9|20848.9|20857.1|20845.1|4
1748360150000|2025-05-27 15:35:50|20860.8|20848.8|20862|20850|20862.1|20850.1|20860.8|20848.8|2
1748360160000|2025-05-27 15:36:00|20859.6|20847.6|20858.3|20846.3|20860.8|20848.8|20858.3|20846.3|0
1748360170000|2025-05-27 15:36:10|20858.4|20846.4|20858.3|20846.3|20858.4|20846.4|20858.3|20846.3|0
1748360180000|2025-05-27 15:36:20|20859.6|20847.6|20862.1|20850.1|20863.3|20851.3|20859.6|20847.6|4
1748360190000|2025-05-27 15:36:30|20862.2|20850.2|20862.2|20850.2|20862.2|20850.2|20862.2|20850.2|0
1748360200000|2025-05-27 15:36:40|20863.4|20851.4|20864.6|20852.6|20864.7|20852.7|20863.4|20851.4|0
1748360210000|2025-05-27 15:36:50|20861|20849|20872.2|20860.2|20872.2|20860.2|20861|20849|2
1748360220000|2025-05-27 15:37:00|20874.7|20862.7|20875.8|20863.8|20875.8|20863.8|20873.3|20861.3|2
1748360230000|2025-05-27 15:37:10|20874.7|20862.7|20872.2|20860.2|20874.7|20862.7|20870.9|20858.9|3
1748360240000|2025-05-27 15:37:20|20873.5|20861.5|20873.4|20861.4|20873.5|20861.5|20872.2|20860.2|0
1748360250000|2025-05-27 15:37:30|20868.5|20856.5|20861|20849|20868.5|20856.5|20861|20849|0
1748360260000|2025-05-27 15:37:40|20862.1|20850.1|20859.7|20847.7|20862.1|20850.1|20858.5|20846.5|0
1748360270000|2025-05-27 15:37:50|20859.6|20847.6|20858.5|20846.5|20859.7|20847.7|20858.5|20846.5|0
1748360280000|2025-05-27 15:38:00|20857.2|20845.2|20856|20844|20857.2|20845.2|20854.7|20842.7|4
1748360290000|2025-05-27 15:38:10|20854.6|20842.6|20856|20844|20856|20844|20853.5|20841.5|0
1748360300000|2025-05-27 15:38:20|20853.5|20841.5|20856.2|20844.2|20858.6|20846.6|20853.5|20841.5|3
1748360310000|2025-05-27 15:38:30|20858.6|20846.6|20858.6|20846.6|20867.5|20851.6|20857.3|20845.3|0
1748360330000|2025-05-27 15:38:50|20857.3|20845.3|20856.2|20844.2|20857.3|20845.3|20856.1|20844.1|0
1748360340000|2025-05-27 15:39:00|20856.1|20844.1|20856.2|20844.2|20856.2|20844.2|20856.1|20844.1|0
1748360350000|2025-05-27 15:39:10|20856.1|20844.1|20853.7|20841.7|20856.2|20844.2|20851.2|20839.2|3
1748360360000|2025-05-27 15:39:20|20853.8|20841.8|20856.4|20844.4|20856.4|20844.4|20851.2|20839.2|3
1748360370000|2025-05-27 15:39:30|20856.3|20844.3|20858.8|20846.8|20862.8|20848|20855|20842.8|0
1748360380000|2025-05-27 15:39:40|20860|20848|20857.5|20845.5|20860|20848|20856.2|20844.2|0
1748360390000|2025-05-27 15:39:50|20858.8|20846.8|20856.3|20844.3|20858.8|20846.8|20856.3|20844.3|0
1748360400000|2025-05-27 15:40:00|20856.4|20844.4|20856.2|20844.2|20858.8|20846.8|20856.2|20844.2|0
1748360410000|2025-05-27 15:40:10|20856.3|20844.3|20863.7|20851.7|20863.7|20851.7|20856.1|20844.1|13
1748360420000|2025-05-27 15:40:20|20864.9|20852.9|20866.2|20854.2|20866.3|20854.3|20863.7|20851.7|1
1748360430000|2025-05-27 15:40:30|20865|20853|20861.2|20849.2|20868.7|20856.7|20859.9|20847.9|0
1748360440000|2025-05-27 15:40:40|20861.1|20849.1|20863.6|20851.6|20863.6|20851.6|20861.1|20849.1|0
1748360450000|2025-05-27 15:40:50|20863.5|20851.5|20858.8|20846.8|20863.5|20851.5|20858.8|20846.8|1
1748360460000|2025-05-27 15:41:00|20856.4|20844.4|20855.2|20843.2|20856.4|20844.4|20855.2|20843.2|2
1748360470000|2025-05-27 15:41:10|20856.4|20844.4|20860|20848|20861.2|20849.2|20856.3|20844.3|3
1748360480000|2025-05-27 15:41:20|20861.2|20849.2|20863.7|20851.7|20863.7|20851.7|20861.2|20849.2|0
1748360490000|2025-05-27 15:41:30|20863.6|20851.6|20868.6|20856.6|20868.6|20856.6|20863.6|20851.6|3
1748360500000|2025-05-27 15:41:40|20868.7|20856.7|20873.4|20861.4|20873.4|20861.4|20867.5|20855.5|12
1748360510000|2025-05-27 15:41:50|20872.3|20860.3|20873.4|20861.4|20874.6|20862.6|20871|20859|0
1748360520000|2025-05-27 15:42:00|20872.2|20860.2|20867.3|20855.3|20872.2|20860.2|20867.3|20855.3|3
1748360530000|2025-05-27 15:42:10|20868.5|20856.5|20868.5|20856.5|20868.6|20856.6|20868.5|20856.5|0
1748360540000|2025-05-27 15:42:20|20868.6|20856.6|20868.6|20856.6|20868.6|20856.6|20868.6|20856.6|3
1748360550000|2025-05-27 15:42:30|20870|20858|20872.3|20860.3|20872.3|20860.3|20869.8|20857.8|10
1748360560000|2025-05-27 15:42:40|20873.6|20861.6|20871.1|20859.1|20874.8|20862.8|20871.1|20859.1|0
1748360570000|2025-05-27 15:42:50|20873.5|20861.5|20873.6|20861.6|20873.6|20861.6|20872.2|20860.2|0
1748360580000|2025-05-27 15:43:00|20873.5|20861.5|20876|20864|20876|20864|20873.5|20861.5|0
1748360590000|2025-05-27 15:43:10|20878.4|20866.4|20878.5|20866.5|20878.5|20866.5|20878.4|20866.4|2
1748360600000|2025-05-27 15:43:20|20878.4|20866.4|20880.9|20868.9|20880.9|20868.9|20878.4|20866.4|2
1748360610000|2025-05-27 15:43:30|20879.7|20867.7|20880.9|20868.9|20880.9|20868.9|20879.7|20867.7|4
1748360620000|2025-05-27 15:43:40|20882.1|20870.1|20878.6|20866.6|20882.1|20870.1|20877.4|20865.4|3
1748360630000|2025-05-27 15:43:50|20877.4|20865.4|20877.4|20865.4|20877.4|20865.4|20877.4|20865.4|0
1748360640000|2025-05-27 15:44:00|20876.2|20864.2|20875|20863|20877.4|20865.4|20875|20863|10
1748360650000|2025-05-27 15:44:10|20873.8|20861.8|20873.7|20861.7|20873.8|20861.8|20868.8|20856.8|21
1748360660000|2025-05-27 15:44:20|20873.8|20861.8|20871.2|20859.2|20874.9|20862.9|20871.2|20859.2|3
1748360670000|2025-05-27 15:44:30|20871.1|20859.1|20876.1|20864.1|20876.1|20864.1|20871.1|20859.1|0
1748360680000|2025-05-27 15:44:40|20873.6|20861.6|20876.1|20864.1|20876.1|20864.1|20873.6|20861.6|4
1748360690000|2025-05-27 15:44:50|20874.9|20862.9|20878.5|20866.5|20878.5|20866.5|20873.6|20861.6|1
1748360700000|2025-05-27 15:45:00|20878.6|20866.6|20884.8|20872.8|20884.8|20872.8|20878.5|20866.5|8
1748360710000|2025-05-27 15:45:10|20886|20874|20892.2|20880.2|20892.2|20880.2|20886|20874|7
1748360720000|2025-05-27 15:45:20|20889.8|20877.8|20886.1|20874.1|20889.8|20877.8|20886.1|20874.1|2
1748360730000|2025-05-27 15:45:30|20886|20874|20887.3|20875.3|20887.4|20875.4|20886|20874|8
1748360740000|2025-05-27 15:45:40|20886.1|20874.1|20886.1|20874.1|20887.3|20875.3|20886.1|20874.1|0
1748360750000|2025-05-27 15:45:50|20887.3|20875.3|20888.6|20876.6|20888.6|20876.6|20887.3|20875.3|0
1748360760000|2025-05-27 15:46:00|20889.8|20877.8|20888.6|20876.6|20891|20879|20888.5|20876.5|2
1748360770000|2025-05-27 15:46:10|20889.8|20877.8|20889.8|20877.8|20891|20879|20888.5|20876.5|0
1748360780000|2025-05-27 15:46:20|20888.6|20876.6|20888.6|20876.6|20889.8|20877.8|20888.6|20876.6|3
1748360790000|2025-05-27 15:46:30|20889.8|20877.8|20889.9|20877.9|20889.9|20877.9|20888.6|20876.6|2
1748360800000|2025-05-27 15:46:40|20889.8|20877.8|20892.4|20880.4|20892.4|20880.4|20889.8|20877.8|3
1748360810000|2025-05-27 15:46:50|20892.3|20880.3|20893.5|20881.5|20893.5|20881.5|20892.3|20880.3|0
1748360820000|2025-05-27 15:47:00|20894.7|20882.7|20894.7|20882.7|20894.7|20882.7|20894.7|20882.7|1
1748360830000|2025-05-27 15:47:10|20890.9|20878.9|20892.2|20880.2|20892.2|20880.2|20890.9|20878.9|4
1748360840000|2025-05-27 15:47:20|20894.5|20882.5|20894.6|20882.6|20897.1|20885.1|20894.5|20882.5|1
1748360850000|2025-05-27 15:47:30|20894.5|20882.5|20893.3|20881.3|20894.5|20882.5|20892.1|20880.1|1
1748360860000|2025-05-27 15:47:40|20893.4|20881.4|20893.3|20881.3|20893.4|20881.4|20893.3|20881.3|2
1748360870000|2025-05-27 15:47:50|20890.8|20878.8|20884.6|20872.6|20890.8|20878.8|20883.5|20871.5|4
1748360880000|2025-05-27 15:48:00|20883.5|20871.5|20883.5|20871.5|20884.6|20872.6|20883.5|20871.5|0
1748360890000|2025-05-27 15:48:10|20883.4|20871.4|20883.5|20871.5|20884.6|20872.6|20883.4|20871.4|2
1748360900000|2025-05-27 15:48:20|20882.2|20870.2|20884.7|20872.7|20884.7|20872.7|20882.2|20870.2|6
1748360910000|2025-05-27 15:48:30|20884.6|20872.6|20883.5|20871.5|20884.6|20872.6|20882.2|20870.2|0
1748360920000|2025-05-27 15:48:40|20882.2|20870.2|20883.5|20871.5|20884.7|20872.7|20882.2|20870.2|0
1748360930000|2025-05-27 15:48:50|20882.2|20870.2|20882.2|20870.2|20883.5|20871.5|20882.2|20870.2|0
1748360940000|2025-05-27 15:49:00|20882.3|20870.3|20886|20874|20886|20874|20882.2|20870.2|0
1748360950000|2025-05-27 15:49:10|20887.1|20875.1|20884.7|20872.7|20887.1|20875.1|20883.5|20871.5|2
1748360960000|2025-05-27 15:49:20|20884.8|20872.8|20886|20874|20886|20874|20884.8|20872.8|0
1748360970000|2025-05-27 15:49:30|20885.9|20873.9|20884.6|20872.6|20885.9|20873.9|20883.5|20871.5|1
1748360980000|2025-05-27 15:49:40|20883.5|20871.5|20887.1|20875.1|20888.5|20876.5|20883.5|20871.5|2
1748360990000|2025-05-27 15:49:50|20886|20874|20886|20874|20887.1|20875.1|20886|20874|0
1748361000000|2025-05-27 15:50:00|20882.3|20870.3|20878.7|20866.7|20882.3|20870.3|20878.7|20866.7|2
1748361010000|2025-05-27 15:50:10|20879.9|20867.9|20881.2|20869.2|20881.2|20869.2|20879.9|20867.9|3
1748361020000|2025-05-27 15:50:20|20877.5|20865.5|20881.2|20869.2|20881.2|20869.2|20877.5|20865.5|3
1748361030000|2025-05-27 15:50:30|20881.1|20869.1|20881.2|20869.2|20881.2|20869.2|20881.1|20869.1|0
1748361040000|2025-05-27 15:50:40|20882.4|20870.4|20884.7|20872.7|20888.6|20876.6|20882.3|20870.3|12
1748361050000|2025-05-27 15:50:50|20885.9|20873.9|20884.7|20872.7|20885.9|20873.9|20884.7|20872.7|0
1748361060000|2025-05-27 15:51:00|20887.2|20875.2|20884.8|20872.8|20887.3|20875.3|20884.8|20872.8|6
1748361070000|2025-05-27 15:51:10|20888.3|20876.3|20887.3|20875.3|20888.4|20876.4|20887.2|20875.2|1
1748361080000|2025-05-27 15:51:20|20888.4|20876.4|20895.8|20883.8|20897|20885|20887.3|20875.3|7
1748361090000|2025-05-27 15:51:30|20894.6|20882.6|20892.1|20880.1|20894.6|20882.6|20890.8|20878.8|0
1748361100000|2025-05-27 15:51:40|20890.9|20878.9|20893.3|20881.3|20893.4|20881.4|20890.9|20878.9|0
1748361110000|2025-05-27 15:51:50|20893.4|20881.4|20915.5|20903.5|20916.6|20904.6|20893.4|20881.4|35
1748361120000|2025-05-27 15:52:00|20914.2|20902.2|20910.5|20898.5|20917.9|20905.9|20909.3|20897.3|13
1748361130000|2025-05-27 15:52:10|20910.7|20898.7|20909.3|20897.3|20913|20901|20908.2|20896.2|1
1748361140000|2025-05-27 15:52:20|20909.5|20897.5|20913|20901|20913.2|20901.2|20909.5|20897.5|8
1748361150000|2025-05-27 15:52:30|20911.8|20899.8|20895.9|20883.9|20911.8|20899.8|20892.1|20880.1|11
1748361160000|2025-05-27 15:52:40|20895.8|20883.8|20894.6|20882.6|20903.2|20891.2|20894.6|20882.6|14
1748361170000|2025-05-27 15:52:50|20893.4|20881.4|20888.5|20876.5|20893.4|20881.4|20887.2|20875.2|1
1748361180000|2025-05-27 15:53:00|20889.7|20877.7|20890.8|20878.8|20891|20879|20889.7|20877.7|0
1748361190000|2025-05-27 15:53:10|20889.6|20877.6|20893.4|20881.4|20893.4|20881.4|20889.6|20877.6|2
1748361200000|2025-05-27 15:53:20|20892.2|20880.2|20894.6|20882.6|20894.7|20882.7|20892.2|20880.2|1
1748361210000|2025-05-27 15:53:30|20894.7|20882.7|20900.9|20888.9|20901|20889|20894.6|20882.6|46
1748361220000|2025-05-27 15:53:40|20901|20889|20901|20889|20901|20889|20900.9|20888.9|3
1748361230000|2025-05-27 15:53:50|20900.9|20888.9|20897.4|20885.4|20900.9|20888.9|20897.4|20885.4|0
1748361240000|2025-05-27 15:54:00|20898.6|20886.6|20898.5|20886.5|20898.6|20886.6|20894.8|20882.8|4
1748361250000|2025-05-27 15:54:10|20896|20884|20891.1|20879.1|20896|20884|20891|20879|0
1748361260000|2025-05-27 15:54:20|20892.3|20880.3|20898.6|20886.6|20898.6|20886.6|20892.3|20880.3|6
1748361270000|2025-05-27 15:54:30|20901|20889|20901|20889|20903.5|20891.5|20900.9|20888.9|2
1748361280000|2025-05-27 15:54:40|20901.1|20889.1|20903.4|20891.4|20903.5|20891.5|20899.7|20887.7|4
1748361290000|2025-05-27 15:54:50|20903.5|20891.5|20900.9|20888.9|20903.5|20891.5|20900.9|20888.9|0
1748361300000|2025-05-27 15:55:00|20898.6|20886.6|20893.6|20881.6|20898.6|20886.6|20893.6|20881.6|1
1748361310000|2025-05-27 15:55:10|20892.4|20880.4|20884.7|20872.7|20892.4|20880.4|20884.7|20872.7|4
1748361320000|2025-05-27 15:55:20|20883.5|20871.5|20886|20874|20886.1|20874.1|20881.1|20869.1|0
1748361330000|2025-05-27 15:55:30|20885.9|20873.9|20883.6|20871.6|20890|20874.1|20882.4|20870|0
1748361340000|2025-05-27 15:55:40|20883.5|20871.5|20883.6|20871.6|20883.6|20871.6|20883.5|20871.5|0
1748361350000|2025-05-27 15:55:50|20883.7|20871.7|20883.6|20871.6|20883.7|20871.7|20883.6|20871.6|0
1748361360000|2025-05-27 15:56:00|20882.4|20870.4|20879.9|20867.9|20883.7|20871.7|20879.9|20867.9|0
1748361370000|2025-05-27 15:56:10|20881.1|20869.1|20878.7|20866.7|20881.1|20869.1|20878.6|20866.6|0
1748361380000|2025-05-27 15:56:20|20878.6|20866.6|20881.1|20869.1|20881.1|20869.1|20877.4|20865.4|1
1748361390000|2025-05-27 15:56:30|20882.3|20870.3|20883.6|20871.6|20884.9|20872.9|20882.3|20870.3|1
1748361400000|2025-05-27 15:56:40|20883.5|20871.5|20889.9|20877.9|20891.1|20879.1|20882.4|20870.4|1
1748361410000|2025-05-27 15:56:50|20889.8|20877.8|20886.1|20874.1|20891.1|20879.1|20886.1|20874.1|0
1748361420000|2025-05-27 15:57:00|20886|20874|20886.1|20874.1|20886.1|20874.1|20886|20874|0
1748361430000|2025-05-27 15:57:10|20886|20874|20886.1|20874.1|20886.2|20874.2|20882.4|20870.4|3
1748361440000|2025-05-27 15:57:20|20886|20874|20881.1|20869.1|20886|20874|20881.1|20869.1|2
1748361460000|2025-05-27 15:57:40|20881.2|20869.2|20882.2|20870.2|20882.2|20870.2|20881|20869|0
1748361470000|2025-05-27 15:57:50|20881|20869|20883.5|20871.5|20883.5|20871.5|20881|20869|18
1748361480000|2025-05-27 15:58:00|20883.4|20871.4|20885.8|20873.8|20885.9|20873.9|20883.4|20871.4|3
1748361490000|2025-05-27 15:58:10|20885.9|20873.9|20887.1|20875.1|20888.3|20876.3|20884.6|20872.6|0
1748361500000|2025-05-27 15:58:20|20888.3|20876.3|20893.3|20881.3|20893.3|20881.3|20888.3|20876.3|3
1748361510000|2025-05-27 15:58:30|20894.4|20882.4|20895.7|20883.7|20896.9|20884.9|20894.4|20882.4|7
1748361520000|2025-05-27 15:58:40|20893.2|20881.2|20899.3|20887.3|20899.4|20887.4|20893.2|20881.2|0
1748361530000|2025-05-27 15:58:50|20899.4|20887.4|20900.6|20888.6|20902.8|20890.8|20899.3|20887.3|0
1748361540000|2025-05-27 15:59:00|||||||||1
1748361550000|2025-05-27 15:59:10|20900.5|20888.5|20903|20891|20903.1|20891.1|20900.5|20888.5|0
1748361560000|2025-05-27 15:59:20|20906.7|20894.7|20910.5|20898.5|20913|20901|20906.7|20894.7|13
1748361570000|2025-05-27 15:59:30|20910.4|20898.4|20904.3|20892.3|20910.5|20898.5|20904.3|20892.3|1
1748361580000|2025-05-27 15:59:40|20904.2|20892.2|20906.5|20894.5|20906.6|20894.6|20901.7|20889.7|9
1748361590000|2025-05-27 15:59:50|20910.1|20898.1|20912.6|20900.6|20916.2|20904.2|20910.1|20898.1|6
1748361600000|2025-05-27 16:00:00|20913.8|20901.8|20908.9|20896.9|20913.8|20901.8|20908.8|20896.8|0
1748361610000|2025-05-27 16:00:10|20908.8|20896.8|20912.6|20900.6|20915|20903|20905.3|20893.3|4
1748361620000|2025-05-27 16:00:20|20912.8|20900.8|20923.8|20911.8|20926.3|20914.3|20912.8|20900.8|9
1748361630000|2025-05-27 16:00:30|20925.1|20913.1|20926.3|20914.3|20927.4|20915.4|20923.8|20911.8|0
1748361640000|2025-05-27 16:00:40|20927.5|20915.5|20923.8|20911.8|20927.5|20915.5|20923.8|20911.8|4
1748361650000|2025-05-27 16:00:50|20923.7|20911.7|20930.1|20918.1|20930.1|20918.1|20922.6|20910.6|4
1748361660000|2025-05-27 16:01:00|20930.2|20918.2|20930.1|20918.1|20932.6|20920.6|20927.8|20915.8|19
1748361670000|2025-05-27 16:01:10|20930|20918|20926.2|20914.2|20930|20918|20921.2|20909.2|7
1748361680000|2025-05-27 16:01:20|20930|20918|20926.3|20914.3|20930|20918|20926.2|20914.2|0
1748361690000|2025-05-27 16:01:30|20928.7|20916.7|20937.4|20925.4|20937.4|20925.4|20928.7|20916.7|2
1748361700000|2025-05-27 16:01:40|20938.6|20926.6|20949.7|20937.7|20952.2|20940.2|20938.6|20926.6|12
1748361710000|2025-05-27 16:01:50|20949.8|20937.8|20944.8|20932.8|20949.8|20937.8|20942.3|20930.3|9
1748361720000|2025-05-27 16:02:00|20946|20934|20942.4|20930.4|20946|20934|20938.6|20926.6|4
1748361730000|2025-05-27 16:02:10|20942.3|20930.3|20952.2|20940.2|20952.2|20940.2|20939.8|20927.8|2
1748361740000|2025-05-27 16:02:20|20953.3|20941.3|20949.5|20937.5|20955.7|20943.7|20948.4|20936.4|20
1748361750000|2025-05-27 16:02:30|20949.4|20937.4|20931.2|20919.2|20949.4|20937.4|20931.2|20919.2|7
1748361760000|2025-05-27 16:02:40|20932.4|20920.4|20922.5|20910.5|20932.4|20920.4|20922.5|20910.5|5
1748361770000|2025-05-27 16:02:50|20924.9|20912.9|20924.8|20912.8|20924.9|20912.9|20922.4|20910.4|2
1748361780000|2025-05-27 16:03:00|20926|20914|20924.9|20912.9|20930.9|20918.9|20924.9|20912.9|4
1748361790000|2025-05-27 16:03:10|20924.8|20912.8|20927.3|20915.3|20927.3|20915.3|20924.8|20912.8|0
1748361800000|2025-05-27 16:03:20|20929.6|20917.6|20929.8|20917.8|20929.8|20917.8|20929.6|20917.6|1
1748361810000|2025-05-27 16:03:30|20928.5|20916.5|20931|20919|20932.1|20920.1|20928.5|20916.5|2
1748361820000|2025-05-27 16:03:40|20929.8|20917.8|20927.2|20915.2|20929.8|20917.8|20927.2|20915.2|0
1748361830000|2025-05-27 16:03:50|20927.3|20915.3|20927.1|20915.1|20928.5|20916.5|20927.1|20915.1|1
1748361840000|2025-05-27 16:04:00|20926|20914|20927.1|20915.1|20927.1|20915.1|20926|20914|0
1748361850000|2025-05-27 16:04:10|20927.3|20915.3|20929.6|20917.6|20929.7|20917.7|20927.3|20915.3|0
1748361860000|2025-05-27 16:04:20|20929.7|20917.7|20937.1|20925.1|20937.3|20925.3|20929.7|20917.7|2
1748361870000|2025-05-27 16:04:30|20936|20924|20937.2|20925.2|20938.5|20926.5|20936|20924|0
1748361880000|2025-05-27 16:04:40|20937.3|20925.3|20936|20924|20939.7|20927.7|20936|20924|0
1748361890000|2025-05-27 16:04:50|20933.5|20921.5|20933.5|20921.5|20933.5|20921.5|20933.5|20921.5|0
1748361900000|2025-05-27 16:05:00|20932.3|20920.3|20938.5|20926.5|20941|20929|20932.3|20920.3|0
1748361910000|2025-05-27 16:05:10|20939.7|20927.7|20934.7|20922.7|20939.7|20927.7|20934.7|20922.7|2
1748361920000|2025-05-27 16:05:20|20936|20924|20942.5|20930.5|20942.5|20930.5|20936|20924|8
1748361930000|2025-05-27 16:05:30|20944.9|20932.9|20946.2|20934.2|20946.2|20934.2|20943.7|20931.7|0
1748361940000|2025-05-27 16:05:40|20946.1|20934.1|20944.8|20932.8|20946.1|20934.1|20944.8|20932.8|0
1748361950000|2025-05-27 16:05:50|20944.9|20932.9|20938.7|20926.7|20944.9|20932.9|20938.7|20926.7|0
1748361960000|2025-05-27 16:06:00|20938.6|20926.6|20942.3|20930.3|20942.3|20930.3|20938.6|20926.6|0
1748361970000|2025-05-27 16:06:10|20942.5|20930.5|20943.6|20931.6|20943.6|20931.6|20942.5|20930.5|2
1748361980000|2025-05-27 16:06:20|20942.4|20930.4|20942.6|20930.6|20942.6|20930.6|20941.2|20929.2|7
1748361990000|2025-05-27 16:06:30|20942.5|20930.5|20940|20928|20942.5|20930.5|20938.8|20926.8|3
1748362000000|2025-05-27 16:06:40|20945|20933|20945|20933|20946.2|20934.2|20942.5|20930.5|4
1748362010000|2025-05-27 16:06:50|20944.9|20932.9|20947.5|20935.5|20947.5|20935.5|20939.9|20927.9|11
1748362020000|2025-05-27 16:07:00|20947.4|20935.4|20951.1|20939.1|20952.3|20940.3|20945|20933|0
1748362030000|2025-05-27 16:07:10|20957.1|20945.1|20954.6|20942.6|20958.2|20946.2|20954.6|20942.6|2
1748362040000|2025-05-27 16:07:20|20953.4|20941.4|20949.8|20937.8|20953.4|20941.4|20949.7|20937.7|13
1748362050000|2025-05-27 16:07:30|20953.4|20941.4|20954.6|20942.6|20954.6|20942.6|20952.1|20940.1|7
1748362060000|2025-05-27 16:07:40|20954.5|20942.5|20952.2|20940.2|20954.5|20942.5|20952.2|20940.2|3
1748362070000|2025-05-27 16:07:50|20953.4|20941.4|20958.2|20946.2|20958.2|20946.2|20953.4|20941.4|7
1748362080000|2025-05-27 16:08:00|20959.3|20947.3|20950.8|20938.8|20959.3|20947.3|20950.8|20938.8|1
1748362090000|2025-05-27 16:08:10|20950.9|20938.9|20950.8|20938.8|20953.2|20941.2|20950.8|20938.8|0
1748362100000|2025-05-27 16:08:20|20952|20940|20954.6|20942.6|20954.6|20942.6|20952|20940|4
1748362110000|2025-05-27 16:08:30|20952.2|20940.2|20952.2|20940.2|20952.2|20940.2|20952.2|20940.2|8
1748362120000|2025-05-27 16:08:40|20952.3|20940.3|20952.2|20940.2|20954.7|20942.7|20951|20939|3
1748362130000|2025-05-27 16:08:50|20954.9|20942.9|20954.9|20942.9|20954.9|20942.9|20954.9|20942.9|1
1748362140000|2025-05-27 16:09:00|20952.4|20940.4|20950|20938|20953.7|20941.7|20949.9|20937.9|1
1748362150000|2025-05-27 16:09:10|20950.1|20938.1|20952.5|20940.5|20956.1|20944.1|20950.1|20938.1|3
1748362160000|2025-05-27 16:09:20|20951.3|20939.3|20952.5|20940.5|20952.5|20940.5|20948.7|20936.7|4
1748362170000|2025-05-27 16:09:30|20951.3|20939.3|20952.4|20940.4|20952.4|20940.4|20950|20938|0
1748362180000|2025-05-27 16:09:40|20951.3|20939.3|20952.4|20940.4|20952.4|20940.4|20950|20938|0
1748362190000|2025-05-27 16:09:50|20951.3|20939.3|20951.2|20939.2|20952.4|20940.4|20951.2|20939.2|1
1748362200000|2025-05-27 16:10:00|20950|20938|20942.5|20930.5|20950|20938|20942.5|20930.5|4
1748362210000|2025-05-27 16:10:10|20942.4|20930.4|20944.9|20932.9|20946.1|20934.1|20942.4|20930.4|2
1748362220000|2025-05-27 16:10:20|20943.7|20931.7|20944.9|20932.9|20946.1|20934.1|20942.4|20930.4|3
1748362230000|2025-05-27 16:10:30|20946.1|20934.1|20953.4|20941.4|20953.4|20941.4|20946|20934|13
1748362240000|2025-05-27 16:10:40|20954.7|20942.7|20958.3|20946.3|20958.3|20946.3|20954.6|20942.6|10
1748362250000|2025-05-27 16:10:50|20959.5|20947.5|20969.7|20957.7|20970.8|20958.8|20959.5|20947.5|4
1748362260000|2025-05-27 16:11:00|20974.5|20962.5|20964.7|20952.7|20977|20965|20964.6|20952.6|4
1748362270000|2025-05-27 16:11:10|20967.1|20955.1|20963.4|20951.4|20967.1|20955.1|20963.4|20951.4|1
1748362280000|2025-05-27 16:11:20|20963.3|20951.3|20963.4|20951.4|20967.1|20955.1|20963.3|20951.3|5
1748362290000|2025-05-27 16:11:30|20964.6|20952.6|20964.7|20952.7|20967.1|20955.1|20964.6|20952.6|1
1748362300000|2025-05-27 16:11:40|20965.9|20953.9|20963.5|20951.5|20965.9|20953.9|20963.5|20951.5|0
1748362310000|2025-05-27 16:11:50|20964.7|20952.7|20965|20953|20968.5|20956.5|20964.7|20952.7|6
1748362320000|2025-05-27 16:12:00|20957.4|20945.4|20957.4|20945.4|20957.5|20945.5|20953.7|20941.7|1
1748362330000|2025-05-27 16:12:10|20957.5|20945.5|20959.9|20947.9|20960|20948|20957.5|20945.5|1
1748362340000|2025-05-27 16:12:20|20961.2|20949.2|20955|20943|20961.2|20949.2|20955|20943|3
1748362350000|2025-05-27 16:12:30|20953.7|20941.7|20948.7|20936.7|20954.9|20942.9|20948.6|20936.6|9
1748362360000|2025-05-27 16:12:40|20949.9|20937.9|20948.5|20936.5|20949.9|20937.9|20948.5|20936.5|0
1748362370000|2025-05-27 16:12:50|20948.6|20936.6|20948.7|20936.7|20948.7|20936.7|20948.5|20936.5|0
1748362380000|2025-05-27 16:13:00|20948.6|20936.6|20939.9|20927.9|20948.7|20936.7|20939.9|20927.9|9
1748362390000|2025-05-27 16:13:10|20938.7|20926.7|20947.4|20935.4|20947.5|20935.5|20938.7|20926.7|3
1748362410000|2025-05-27 16:13:30|20947.3|20935.3|20950|20938|20950|20938|20944.9|20932.9|2
1748362420000|2025-05-27 16:13:40|20951.2|20939.2|20952.3|20940.3|20952.4|20940.4|20951.2|20939.2|11
1748362430000|2025-05-27 16:13:50|20952.4|20940.4|20949.9|20937.9|20952.4|20940.4|20949.9|20937.9|11
1748362450000|2025-05-27 16:14:10|20948.6|20936.6|20947.5|20935.5|20948.6|20936.6|20945|20933|0
1748362460000|2025-05-27 16:14:20|20948.7|20936.7|20944.9|20932.9|20949.9|20937.9|20944.9|20932.9|2
1748362470000|2025-05-27 16:14:30|20947.4|20935.4|20946.2|20934.2|20947.4|20935.4|20946.2|20934.2|0
1748362480000|2025-05-27 16:14:40|20947.5|20935.5|20945.1|20933.1|20947.5|20935.5|20945|20933|0
1748362490000|2025-05-27 16:14:50|20947.5|20935.5|20945|20933|20947.5|20935.5|20945|20933|5
1748362500000|2025-05-27 16:15:00|20943.8|20931.8|20942.5|20930.5|20945|20933|20941.3|20929.3|0
1748362510000|2025-05-27 16:15:10|20940|20928|20940|20928|20940|20928|20940|20928|0
1748362520000|2025-05-27 16:15:20|||||||||2
1748362530000|2025-05-27 16:15:30|20932.6|20920.6|20925|20913|20932.6|20920.6|20925|20913|2
1748362540000|2025-05-27 16:15:40|20923.8|20911.8|20925.1|20913.1|20930|20918|20923.8|20911.8|1
1748362550000|2025-05-27 16:15:50|20925|20913|20923.8|20911.8|20925.1|20913.1|20922.6|20910.6|0
1748362560000|2025-05-27 16:16:00|20925|20913|20921.4|20909.4|20925|20913|20921.3|20909.3|5
1748362570000|2025-05-27 16:16:10|20911.5|20899.5|20916.6|20904.6|20916.6|20904.6|20909|20897|6
1748362580000|2025-05-27 16:16:20|20916.5|20904.5|20917.7|20905.7|20917.7|20905.7|20915.3|20903.3|2
1748362590000|2025-05-27 16:16:30|20917.8|20905.8|20912.8|20900.8|20918.9|20906.9|20910.4|20898.4|7
1748362600000|2025-05-27 16:16:40|20910.4|20898.4|20907.7|20895.7|20910.4|20898.4|20906.5|20894.5|30
1748362610000|2025-05-27 16:16:50|20907.8|20895.8|20907.7|20895.7|20907.8|20895.8|20907.7|20895.7|1
1748362620000|2025-05-27 16:17:00|20904|20892|20902.8|20890.8|20904|20892|20901.5|20889.5|1
1748362630000|2025-05-27 16:17:10|20902.9|20890.9|20905.3|20893.3|20906.5|20894.5|20902.8|20890.8|2
1748362640000|2025-05-27 16:17:20|20901.5|20889.5|20900.2|20888.2|20901.5|20889.5|20900.2|20888.2|0
1748362650000|2025-05-27 16:17:30|20899|20887|20900.3|20888.3|20902.7|20890.7|20899|20887|0
1748362660000|2025-05-27 16:17:40|20902.7|20890.7|20892.9|20880.9|20902.7|20890.7|20892.9|20880.9|11
1748362670000|2025-05-27 16:17:50|20894.1|20882.1|20889.2|20877.2|20895.3|20883.3|20889.2|20877.2|0
1748362680000|2025-05-27 16:18:00|20889.1|20877.1|20889.1|20877.1|20891.5|20879.5|20887.9|20875.9|0
1748362690000|2025-05-27 16:18:10|20889.2|20877.2|20886.7|20874.7|20890.4|20878.4|20886.7|20874.7|0
1748362700000|2025-05-27 16:18:20|20887.9|20875.9|20891.7|20879.7|20891.7|20879.7|20887.9|20875.9|8
1748362710000|2025-05-27 16:18:30|20892.9|20880.9|20892.9|20880.9|20899.4|20883.4|20892.9|20879.4|0
1748362730000|2025-05-27 16:18:50|20893|20881|20891.7|20879.7|20893|20881|20891.7|20879.7|1
1748362740000|2025-05-27 16:19:00|20891.8|20879.8|20890.5|20878.5|20891.8|20879.8|20889.4|20877.4|2
1748362750000|2025-05-27 16:19:10|20890.4|20878.4|20891.7|20879.7|20892.9|20880.9|20890.4|20878.4|0
1748362760000|2025-05-27 16:19:20|20892.8|20880.8|20890.3|20878.3|20894.2|20882.2|20890.3|20878.3|1
1748362770000|2025-05-27 16:19:30|20889.1|20877.1|20890.2|20878.2|20890.3|20878.3|20889|20877|2
1748362780000|2025-05-27 16:19:40|20891.4|20879.4|20891.4|20879.4|20891.5|20879.5|20891.4|20879.4|0
1748362790000|2025-05-27 16:19:50|20893.8|20881.8|20884.1|20872.1|20893.9|20881.9|20880.4|20868.4|4
1748362800000|2025-05-27 16:20:00|20884.2|20872.2|20895.3|20883.3|20895.3|20883.3|20884.2|20872.2|0
1748362810000|2025-05-27 16:20:10|20896.5|20884.5|20896.5|20884.5|20897.8|20885.8|20896.5|20884.5|0
1748362820000|2025-05-27 16:20:20|20897.8|20885.8|20895.4|20883.4|20899.3|20885.8|20892.8|20879.3|2
1748362830000|2025-05-27 16:20:30|20895.3|20883.3|20891.7|20879.7|20895.4|20883.4|20891.7|20879.7|0
1748362840000|2025-05-27 16:20:40|20891.6|20879.6|20891.6|20879.6|20891.6|20879.6|20891.6|20879.6|2
1748362860000|2025-05-27 16:21:00|20891.7|20879.7|20895.2|20883.2|20895.2|20883.2|20891.7|20879.7|2
1748362870000|2025-05-27 16:21:10|20894|20882|20902.7|20890.7|20902.7|20890.7|20891.7|20879.7|2
1748362880000|2025-05-27 16:21:20|20902.8|20890.8|20904|20892|20904|20892|20902.8|20890.8|3
1748362890000|2025-05-27 16:21:30|20902.8|20890.8|20898.9|20886.9|20903.9|20891.9|20898.9|20886.9|1
1748362900000|2025-05-27 16:21:40|20896.5|20884.5|20899|20887|20899|20887|20896.5|20884.5|0
1748362910000|2025-05-27 16:21:50|20899.1|20887.1|20900.3|20888.3|20900.3|20888.3|20899.1|20887.1|0
1748362920000|2025-05-27 16:22:00|20899|20887|20897.8|20885.8|20900.3|20888.3|20897.8|20885.8|0
1748362930000|2025-05-27 16:22:10|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|2
1748362940000|2025-05-27 16:22:20|20901.5|20889.5|20901.5|20889.5|20901.6|20889.6|20901.5|20889.5|1
1748362950000|2025-05-27 16:22:30|20900.3|20888.3|20905.3|20893.3|20905.3|20893.3|20899.1|20887.1|0
1748362960000|2025-05-27 16:22:40|20905.2|20893.2|20905.2|20893.2|20905.3|20893.3|20905.2|20893.2|0
1748362970000|2025-05-27 16:22:50|20905.3|20893.3|20905.2|20893.2|20905.3|20893.3|20905.2|20893.2|0
1748362980000|2025-05-27 16:23:00|20901.6|20889.6|20904.1|20892.1|20906.4|20894.4|20901.6|20889.6|0
1748362990000|2025-05-27 16:23:10|20901.5|20889.5|20904|20892|20904|20892|20901.5|20889.5|6
1748363000000|2025-05-27 16:23:20|20901.6|20889.6|20901.5|20889.5|20902.8|20890.8|20901.5|20889.5|0
1748363020000|2025-05-27 16:23:40|||||||||1
1748363030000|2025-05-27 16:23:50|20902.7|20890.7|20901.5|20889.5|20902.7|20890.7|20897.8|20885.8|2
1748363040000|2025-05-27 16:24:00|20901.6|20889.6|20901.5|20889.5|20901.6|20889.6|20899.1|20887.1|0
1748363050000|2025-05-27 16:24:10|20899|20887|20900.5|20888.5|20904.1|20892.1|20899|20887|9
1748363060000|2025-05-27 16:24:20|20901.7|20889.7|20896.6|20884.6|20901.7|20889.7|20896.6|20884.6|31
1748363070000|2025-05-27 16:24:30|20897.8|20885.8|20896.6|20884.6|20897.8|20885.8|20896.6|20884.6|0
1748363080000|2025-05-27 16:24:40|20897.9|20885.9|20899.1|20887.1|20900.4|20888.4|20897.9|20885.9|0
1748363090000|2025-05-27 16:24:50|20899|20887|20899.1|20887.1|20899.1|20887.1|20899|20887|11
1748363100000|2025-05-27 16:25:00|20899|20887|20899.1|20887.1|20899.1|20887.1|20899|20887|0
1748363110000|2025-05-27 16:25:10|20900.3|20888.3|20901.6|20889.6|20902.7|20890.7|20900.3|20888.3|4
1748363130000|2025-05-27 16:25:30|20901.5|20889.5|20902.7|20890.7|20902.7|20890.7|20896.6|20884.6|4
1748363140000|2025-05-27 16:25:40|20901.5|20889.5|20901.5|20889.5|20902.7|20890.7|20901.4|20889.4|0
1748363150000|2025-05-27 16:25:50|20900.3|20888.3|20900.2|20888.2|20900.3|20888.3|20900.2|20888.2|0
1748363160000|2025-05-27 16:26:00|20900.3|20888.3|20899|20887|20901.5|20889.5|20899|20887|0
1748363170000|2025-05-27 16:26:10|20898.9|20886.9|20896.5|20884.5|20898.9|20886.9|20896.5|20884.5|1
1748363180000|2025-05-27 16:26:20|20897.8|20885.8|20899|20887|20899|20887|20896.5|20884.5|1
1748363190000|2025-05-27 16:26:30|20897.8|20885.8|20896.5|20884.5|20897.8|20885.8|20895.3|20883.3|1
1748363200000|2025-05-27 16:26:40|20897.7|20885.7|20902.7|20890.7|20902.7|20890.7|20897.7|20885.7|0
1748363210000|2025-05-27 16:26:50|20899.1|20887.1|20897.8|20885.8|20900.3|20888.3|20897.8|20885.8|0
1748363220000|2025-05-27 16:27:00|20899|20887|20900.2|20888.2|20900.2|20888.2|20899|20887|0
1748363230000|2025-05-27 16:27:10|20900.3|20888.3|20900.2|20888.2|20900.3|20888.3|20899|20887|3
1748363240000|2025-05-27 16:27:20|20900.3|20888.3|20901.4|20889.4|20901.5|20889.5|20900.3|20888.3|1
1748363250000|2025-05-27 16:27:30|20901.5|20889.5|20899|20887|20901.5|20889.5|20899|20887|5
1748363260000|2025-05-27 16:27:40|20900.3|20888.3|20901.5|20889.5|20902.8|20890.8|20900.3|20888.3|1
1748363270000|2025-05-27 16:27:50|20902.7|20890.7|20902.7|20890.7|20902.8|20890.8|20902.7|20890.7|0
1748363280000|2025-05-27 16:28:00|20902.8|20890.8|20902.7|20890.7|20902.8|20890.8|20902.7|20890.7|0
1748363300000|2025-05-27 16:28:20|20903.9|20891.9|20901.5|20889.5|20906.5|20894.5|20901.5|20889.5|3
1748363310000|2025-05-27 16:28:30|20897.7|20885.7|20898.9|20886.9|20898.9|20886.9|20896.5|20884.5|2
1748363320000|2025-05-27 16:28:40|20900|20888|20901.3|20889.3|20901.3|20889.3|20900|20888|2
1748363330000|2025-05-27 16:28:50|20900.1|20888.1|20902.5|20890.5|20902.5|20890.5|20900|20888|23
1748363340000|2025-05-27 16:29:00|20905|20893|20911.2|20899.2|20911.2|20899.2|20903.7|20891.7|0
1748363350000|2025-05-27 16:29:10|20910|20898|20910|20898|20910|20898|20907.5|20895.5|2
1748363360000|2025-05-27 16:29:20|20911.2|20899.2|20913.8|20901.8|20913.8|20901.8|20911.2|20899.2|0
1748363370000|2025-05-27 16:29:30|20912.5|20900.5|20912.6|20900.6|20913.8|20901.8|20912.5|20900.5|0
1748363380000|2025-05-27 16:29:40|20912.5|20900.5|20913.8|20901.8|20913.8|20901.8|20912.5|20900.5|0
1748363390000|2025-05-27 16:29:50|20913.9|20901.9|20908.9|20896.9|20913.9|20901.9|20908.9|20896.9|2
1748363400000|2025-05-27 16:30:00|20909|20897|20910.2|20898.2|20912.6|20900.6|20909|20897|0
1748363410000|2025-05-27 16:30:10|20910.1|20898.1|20914|20902|20914.1|20902.1|20909|20897|7
1748363420000|2025-05-27 16:30:20|20915.3|20903.3|20915.3|20903.3|20916.5|20904.5|20915.3|20903.3|2
1748363430000|2025-05-27 16:30:30|20915.2|20903.2|20915.1|20903.1|20915.3|20903.3|20915.1|20903.1|0
1748363440000|2025-05-27 16:30:40|20914|20902|20914|20902|20914|20902|20914|20902|0
1748363450000|2025-05-27 16:30:50|20916.4|20904.4|20913.9|20901.9|20916.4|20904.4|20913.9|20901.9|0
1748363460000|2025-05-27 16:31:00|20910.1|20898.1|20914.1|20902.1|20915.2|20903.2|20910.1|20898.1|1
1748363490000|2025-05-27 16:31:30|20914|20902|20913.9|20901.9|20914|20902|20913.9|20901.9|1
1748363500000|2025-05-27 16:31:40|||||||||1
1748363510000|2025-05-27 16:31:50|20914|20902|20913.9|20901.9|20914|20902|20913.9|20901.9|0
1748363520000|2025-05-27 16:32:00|20912.8|20900.8|20918.9|20906.9|20918.9|20906.9|20911.5|20899.5|1
1748363530000|2025-05-27 16:32:10|20923.8|20911.8|20923.8|20911.8|20923.8|20911.8|20923.8|20911.8|1
1748363540000|2025-05-27 16:32:20|20926.2|20914.2|20926.2|20914.2|20928.6|20916.6|20922.6|20910.6|7
1748363550000|2025-05-27 16:32:30|20923.8|20911.8|20923.8|20911.8|20923.8|20911.8|20923.8|20911.8|0
1748363570000|2025-05-27 16:32:50|20921.4|20909.4|20921.4|20909.4|20923.8|20911.8|20921.3|20909.3|0
1748363580000|2025-05-27 16:33:00|20922.6|20910.6|20922.6|20910.6|20922.6|20910.6|20921.3|20909.3|1
1748363590000|2025-05-27 16:33:10|20922.5|20910.5|20928.8|20916.8|20931.3|20919.3|20921.3|20909.3|21
1748363600000|2025-05-27 16:33:20|20927.7|20915.7|20933.9|20921.9|20936.3|20924.3|20927.7|20915.7|4
1748363610000|2025-05-27 16:33:30|20936.3|20924.3|20941.4|20929.4|20942.6|20930.6|20936.3|20924.3|1
1748363620000|2025-05-27 16:33:40|20938.9|20926.9|20938.9|20926.9|20938.9|20926.9|20936.3|20924.3|5
1748363630000|2025-05-27 16:33:50|20939|20927|20936.2|20924.2|20942.6|20930.6|20936.2|20924.2|4
1748363640000|2025-05-27 16:34:00|20937.4|20925.4|20930.1|20918.1|20938.9|20926.9|20930.1|20918.1|12
1748363650000|2025-05-27 16:34:10|20930|20918|20930.1|20918.1|20930.1|20918.1|20930|20918|0
1748363660000|2025-05-27 16:34:20|20930|20918|20928.8|20916.8|20930.1|20918.1|20928.8|20916.8|3
1748363670000|2025-05-27 16:34:30|20926.4|20914.4|20926.3|20914.3|20926.4|20914.4|20926.3|20914.3|0
1748363680000|2025-05-27 16:34:40|20928.8|20916.8|20926.3|20914.3|20928.8|20916.8|20926.3|20914.3|2
1748363690000|2025-05-27 16:34:50|20926.4|20914.4|20930|20918|20930|20918|20926.4|20914.4|0
1748363700000|2025-05-27 16:35:00|20928.7|20916.7|20928.7|20916.7|20928.7|20916.7|20928.7|20916.7|0
1748363710000|2025-05-27 16:35:10|20925|20913|20925.1|20913.1|20926.2|20914.2|20925|20913|4
1748363720000|2025-05-27 16:35:20|20925|20913|20923.8|20911.8|20925.1|20913.1|20922.6|20910.6|0
1748363730000|2025-05-27 16:35:30|20923.9|20911.9|20931.3|20919.3|20931.3|20919.3|20923.9|20911.9|2
1748363740000|2025-05-27 16:35:40|20930|20918|20931.3|20919.3|20931.3|20919.3|20930|20918|0
1748363750000|2025-05-27 16:35:50|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|0
1748363760000|2025-05-27 16:36:00|20928.7|20916.7|20927.6|20915.6|20928.7|20916.7|20926.4|20914.4|0
1748363770000|2025-05-27 16:36:10|20927.7|20915.7|20935|20923|20935|20923|20927.7|20915.7|0
1748363780000|2025-05-27 16:36:20|20936.3|20924.3|20935.1|20923.1|20936.3|20924.3|20933.8|20921.8|4
1748363790000|2025-05-27 16:36:30|20935|20923|20935.1|20923.1|20935.1|20923.1|20935|20923|0
1748363800000|2025-05-27 16:36:40|20933.8|20921.8|20931.3|20919.3|20936.3|20924.3|20931.3|20919.3|5
1748363810000|2025-05-27 16:36:50|20930.1|20918.1|20931.3|20919.3|20931.3|20919.3|20930.1|20918.1|0
1748363830000|2025-05-27 16:37:10|20932.6|20920.6|20932.6|20920.6|20932.6|20920.6|20932.6|20920.6|2
1748363840000|2025-05-27 16:37:20|20932.5|20920.5|20930.1|20918.1|20935|20923|20930|20918|0
1748363850000|2025-05-27 16:37:30|20930|20918|20930.1|20918.1|20930.1|20918.1|20930|20918|0
1748363860000|2025-05-27 16:37:40|20930|20918|20928.8|20916.8|20930|20918|20928.8|20916.8|1
1748363870000|2025-05-27 16:37:50|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|20926.3|20914.3|0
1748363880000|2025-05-27 16:38:00|20925.1|20913.1|20923.8|20911.8|20925.1|20913.1|20923.8|20911.8|0
1748363890000|2025-05-27 16:38:10|20922.6|20910.6|20923.8|20911.8|20923.8|20911.8|20922.6|20910.6|3
1748363900000|2025-05-27 16:38:20|20922.6|20910.6|20921.3|20909.3|20923.8|20911.8|20921.3|20909.3|2
1748363920000|2025-05-27 16:38:40|20922.6|20910.6|20920.1|20908.1|20922.6|20910.6|20918.8|20906.8|9
1748363930000|2025-05-27 16:38:50|20921.3|20909.3|20921.3|20909.3|20921.3|20909.3|20921.3|20909.3|0
1748363940000|2025-05-27 16:39:00|20925.1|20913.1|20931.3|20919.3|20931.3|20919.3|20925.1|20913.1|0
1748363950000|2025-05-27 16:39:10|20932.5|20920.5|20932.5|20920.5|20932.6|20920.6|20932.5|20920.5|0
1748363960000|2025-05-27 16:39:20|20932.6|20920.6|20932.5|20920.5|20932.6|20920.6|20932.5|20920.5|1
1748363970000|2025-05-27 16:39:30|20932.4|20920.4|20932.5|20920.5|20933.8|20921.8|20931.3|20919.3|1
1748363990000|2025-05-27 16:39:50|20931.2|20919.2|20927.6|20915.6|20931.2|20919.2|20927.5|20915.5|0
1748364000000|2025-05-27 16:40:00|20928.8|20916.8|20927.6|20915.6|20928.8|20916.8|20927.6|20915.6|0
1748364020000|2025-05-27 16:40:20|20928.8|20916.8|20927.6|20915.6|20928.8|20916.8|20925|20913|2
1748364030000|2025-05-27 16:40:30|20928.8|20916.8|20927.6|20915.6|20928.8|20916.8|20927.6|20915.6|0
1748364040000|2025-05-27 16:40:40|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|1
1748364050000|2025-05-27 16:40:50|20924.9|20912.9|20926.2|20914.2|20927.5|20915.5|20924.9|20912.9|10
1748364060000|2025-05-27 16:41:00|20927.5|20915.5|20931.1|20919.1|20932.4|20920.4|20927.5|20915.5|1
1748364070000|2025-05-27 16:41:10|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|2
1748364080000|2025-05-27 16:41:20|20932.4|20920.4|20933.6|20921.6|20933.6|20921.6|20932.4|20920.4|0
1748364090000|2025-05-27 16:41:30|20926.2|20914.2|20922.5|20910.5|20926.2|20914.2|20922.5|20910.5|2
1748364100000|2025-05-27 16:41:40|20922.6|20910.6|20922.5|20910.5|20922.6|20910.6|20922.5|20910.5|3
1748364120000|2025-05-27 16:42:00|20924.9|20912.9|20924.9|20912.9|20926.2|20914.2|20923.7|20911.7|0
1748364130000|2025-05-27 16:42:10|20925|20913|20926.2|20914.2|20926.2|20914.2|20925|20913|0
1748364140000|2025-05-27 16:42:20|20926.1|20914.1|20925|20913|20926.3|20914.3|20924.9|20912.9|4
1748364150000|2025-05-27 16:42:30|20927.5|20915.5|20927.5|20915.5|20927.5|20915.5|20927.5|20915.5|0
1748364170000|2025-05-27 16:42:50|20926.2|20914.2|20930|20918|20930|20918|20926.2|20914.2|1
1748364180000|2025-05-27 16:43:00|20931.2|20919.2|20932.4|20920.4|20932.4|20920.4|20931.2|20919.2|0
1748364190000|2025-05-27 16:43:10|20931.2|20919.2|20931.2|20919.2|20932.5|20920.5|20931.2|20919.2|0
1748364210000|2025-05-27 16:43:30|20927.6|20915.6|20930|20918|20930|20918|20927.6|20915.6|2
1748364240000|2025-05-27 16:44:00|20933.7|20921.7|20935|20923|20935|20923|20933.7|20921.7|0
1748364250000|2025-05-27 16:44:10|20933.7|20921.7|20935|20923|20936.2|20924.2|20933.7|20921.7|0
1748364260000|2025-05-27 16:44:20|20936.2|20924.2|20933.8|20921.8|20936.2|20924.2|20933.8|20921.8|2
1748364280000|2025-05-27 16:44:40|20930|20918|20933.8|20921.8|20933.8|20921.8|20930|20918|11
1748364290000|2025-05-27 16:44:50|20936.2|20924.2|20932.5|20920.5|20936.2|20924.2|20932.5|20920.5|0
1748364300000|2025-05-27 16:45:00|20933.7|20921.7|20932.5|20920.5|20934.9|20922.9|20932.5|20920.5|0
1748364310000|2025-05-27 16:45:10|20933.7|20921.7|20935|20923|20935|20923|20933.7|20921.7|2
1748364320000|2025-05-27 16:45:20|20934.8|20922.8|20931.3|20919.3|20934.8|20922.8|20931.3|20919.3|2
1748364340000|2025-05-27 16:45:40|20931.2|20919.2|20928.7|20916.7|20931.2|20919.2|20927.5|20915.5|1
1748364350000|2025-05-27 16:45:50|20927.5|20915.5|20928.7|20916.7|20930|20918|20927.5|20915.5|0
1748364360000|2025-05-27 16:46:00|20928.8|20916.8|20930|20918|20930|20918|20928.8|20916.8|0
1748364370000|2025-05-27 16:46:10|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|0
1748364380000|2025-05-27 16:46:20|20931.1|20919.1|20927.5|20915.5|20931.1|20919.1|20927.5|20915.5|1
1748364390000|2025-05-27 16:46:30|20926.2|20914.2|20926.2|20914.2|20926.2|20914.2|20926.2|20914.2|0
1748364400000|2025-05-27 16:46:40|20926.3|20914.3|20926.2|20914.2|20926.3|20914.3|20926.2|20914.2|0
1748364410000|2025-05-27 16:46:50|20926.3|20914.3|20926.3|20914.3|20927.5|20915.5|20926.3|20914.3|4
1748364420000|2025-05-27 16:47:00|||||||||3
1748364430000|2025-05-27 16:47:10|20927.6|20915.6|20930|20918|20931.3|20919.3|20927.5|20915.5|1
1748364440000|2025-05-27 16:47:20|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|0
1748364470000|2025-05-27 16:47:50|20927.6|20915.6|20931.3|20919.3|20931.3|20919.3|20927.5|20915.5|3
1748364480000|2025-05-27 16:48:00|20931.2|20919.2|20931.3|20919.3|20931.3|20919.3|20930|20918|0
1748364490000|2025-05-27 16:48:10|20931.2|20919.2|20931.3|20919.3|20931.3|20919.3|20931.2|20919.2|1
1748364500000|2025-05-27 16:48:20|20931.2|20919.2|20932.5|20920.5|20932.5|20920.5|20931.2|20919.2|4
1748364510000|2025-05-27 16:48:30|20933.7|20921.7|20933.8|20921.8|20936.2|20924.2|20933.7|20921.7|2
1748364520000|2025-05-27 16:48:40|20935|20923|20935|20923|20935|20923|20933.8|20921.8|0
1748364530000|2025-05-27 16:48:50|20934.9|20922.9|20933.8|20921.8|20934.9|20922.9|20933.7|20921.7|0
1748364540000|2025-05-27 16:49:00|20933.7|20921.7|20931.3|20919.3|20933.7|20921.7|20931.3|20919.3|0
1748364550000|2025-05-27 16:49:10|20932.5|20920.5|20932.5|20920.5|20932.5|20920.5|20931.3|20919.3|2
1748364560000|2025-05-27 16:49:20|20932.4|20920.4|20932.4|20920.4|20932.4|20920.4|20931.3|20919.3|4
1748364570000|2025-05-27 16:49:30|20931.3|20919.3|20931.3|20919.3|20931.3|20919.3|20931.3|20919.3|0
1748364580000|2025-05-27 16:49:40|20930.1|20918.1|20932.5|20920.5|20933.8|20921.8|20930.1|20918.1|9
1748364590000|2025-05-27 16:49:50|20933.8|20921.8|20933.8|20921.8|20933.8|20921.8|20933.8|20921.8|0
1748364600000|2025-05-27 16:50:00|20931.3|20919.3|20932.5|20920.5|20932.5|20920.5|20931.3|20919.3|1
1748364620000|2025-05-27 16:50:20|20935|20923|20935|20923|20935|20923|20935|20923|2
1748364630000|2025-05-27 16:50:30|20933.7|20921.7|20932.5|20920.5|20933.8|20921.8|20932.5|20920.5|0
1748364680000|2025-05-27 16:51:20|20933.7|20921.7|20932.5|20920.5|20933.7|20921.7|20932.5|20920.5|3
1748364690000|2025-05-27 16:51:30|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|20931.2|20919.2|0
1748364700000|2025-05-27 16:51:40|20931.3|20919.3|20931.2|20919.2|20932.5|20920.5|20931.2|20919.2|0
1748364720000|2025-05-27 16:52:00|20928.7|20916.7|20933.7|20921.7|20933.7|20921.7|20928.7|20916.7|4
1748364730000|2025-05-27 16:52:10|20932.5|20920.5|20933.7|20921.7|20936.2|20924.2|20932.5|20920.5|0
1748364740000|2025-05-27 16:52:20|20933.8|20921.8|20935|20923|20936.2|20924.2|20933.8|20921.8|1
1748364750000|2025-05-27 16:52:30|20936.2|20924.2|20943.7|20931.7|20943.7|20931.7|20936.2|20924.2|0
1748364760000|2025-05-27 16:52:40|20944.9|20932.9|20941.2|20929.2|20944.9|20932.9|20941.2|20929.2|0
1748364770000|2025-05-27 16:52:50|20942.5|20930.5|20942.5|20930.5|20943.7|20931.7|20942.5|20930.5|0
1748364780000|2025-05-27 16:53:00|20944.9|20932.9|20944.9|20932.9|20947.3|20935.3|20943.7|20931.7|5
1748364790000|2025-05-27 16:53:10|20943.6|20931.6|20943.7|20931.7|20944.9|20932.9|20943.6|20931.6|2
1748364800000|2025-05-27 16:53:20|20944.9|20932.9|20943.7|20931.7|20947.3|20935.3|20942.4|20930.4|1
1748364810000|2025-05-27 16:53:30|20942.4|20930.4|20953.3|20941.3|20953.3|20941.3|20942.3|20930.3|34
1748364820000|2025-05-27 16:53:40|20952.1|20940.1|20950.8|20938.8|20952.1|20940.1|20950.8|20938.8|6
1748364830000|2025-05-27 16:53:50|20948.4|20936.4|20950.9|20938.9|20950.9|20938.9|20948.4|20936.4|1
1748364840000|2025-05-27 16:54:00|20952.1|20940.1|20950.9|20938.9|20953.3|20941.3|20950.9|20938.9|0
1748364850000|2025-05-27 16:54:10|20952.1|20940.1|20950.9|20938.9|20952.1|20940.1|20950.9|20938.9|0
1748364860000|2025-05-27 16:54:20|20950.8|20938.8|20950.8|20938.8|20953.3|20941.3|20950.8|20938.8|7
1748364870000|2025-05-27 16:54:30|20950.9|20938.9|20950.8|20938.8|20950.9|20938.9|20950.8|20938.8|2
1748364890000|2025-05-27 16:54:50|20952|20940|20953.3|20941.3|20953.3|20941.3|20952|20940|0
1748364900000|2025-05-27 16:55:00|20952.1|20940.1|20950.8|20938.8|20952.1|20940.1|20950.8|20938.8|0
1748364910000|2025-05-27 16:55:10|20950.9|20938.9|20953.3|20941.3|20953.3|20941.3|20950.9|20938.9|0
1748364930000|2025-05-27 16:55:30|20950.8|20938.8|20950.8|20938.8|20950.8|20938.8|20950.8|20938.8|2
1748364940000|2025-05-27 16:55:40|||||||||1
1748364950000|2025-05-27 16:55:50|20950.9|20938.9|20950.8|20938.8|20950.9|20938.9|20950.8|20938.8|0
1748364960000|2025-05-27 16:56:00|20950.7|20938.7|20950.7|20938.7|20950.7|20938.7|20950.7|20938.7|0
1748364970000|2025-05-27 16:56:10|20950.9|20938.9|20955.7|20943.7|20955.7|20943.7|20950.9|20938.9|1
1748364980000|2025-05-27 16:56:20|20956.9|20944.9|20958.2|20946.2|20960.7|20948.7|20955.7|20943.7|64
1748364990000|2025-05-27 16:56:30|20957.1|20945.1|20947.1|20935.1|20957.1|20945.1|20947.1|20935.1|1
1748365000000|2025-05-27 16:56:40|20948.3|20936.3|20945.9|20933.9|20950.7|20938.7|20945.7|20933.7|0
1748365010000|2025-05-27 16:56:50|20945.7|20933.7|20945.9|20933.9|20945.9|20933.9|20945.7|20933.7|0
1748365020000|2025-05-27 16:57:00|20947.1|20935.1|20953.2|20941.2|20953.2|20941.2|20947.1|20935.1|2
1748365030000|2025-05-27 16:57:10|20955.7|20943.7|20953.2|20941.2|20955.7|20943.7|20953.2|20941.2|2
1748365040000|2025-05-27 16:57:20|20949.6|20937.6|20949.7|20937.7|20953.4|20941.4|20949.6|20937.6|4
1748365050000|2025-05-27 16:57:30|20949.6|20937.6|20944.7|20932.7|20949.6|20937.6|20944.7|20932.7|1
1748365060000|2025-05-27 16:57:40|20947.2|20935.2|20948.4|20936.4|20948.4|20936.4|20944.7|20932.7|0
1748365070000|2025-05-27 16:57:50|20947.2|20935.2|20948.4|20936.4|20949.7|20937.7|20947.1|20935.1|1
1748365080000|2025-05-27 16:58:00|20947.2|20935.2|20949.7|20937.7|20949.7|20937.7|20946|20934|0
1748365090000|2025-05-27 16:58:10|20949.8|20937.8|20949.7|20937.7|20949.8|20937.8|20949.7|20937.7|0
1748365100000|2025-05-27 16:58:20|20949.8|20937.8|20952.2|20940.2|20952.2|20940.2|20949.8|20937.8|2
1748365110000|2025-05-27 16:58:30|20953.5|20941.5|20954.7|20942.7|20954.7|20942.7|20953.5|20941.5|0
1748365120000|2025-05-27 16:58:40|20953.5|20941.5|20954.7|20942.7|20954.7|20942.7|20953.4|20941.4|0
1748365130000|2025-05-27 16:58:50|20954.8|20942.8|20952.2|20940.2|20955.9|20943.9|20952.2|20940.2|0
1748365140000|2025-05-27 16:59:00|20953.6|20941.6|20953.4|20941.4|20954.7|20942.7|20953.4|20941.4|0
1748365150000|2025-05-27 16:59:10|20952.2|20940.2|20952.2|20940.2|20952.2|20940.2|20952.2|20940.2|0
1748365170000|2025-05-27 16:59:30|||||||||1
1748365180000|2025-05-27 16:59:40|20953.4|20941.4|20953.4|20941.4|20953.4|20941.4|20953.4|20941.4|0
1748365190000|2025-05-27 16:59:50|20955.9|20943.9|20954.6|20942.6|20955.9|20943.9|20954.6|20942.6|0
1748365200000|2025-05-27 17:00:00|20953.4|20941.4|20954.7|20942.7|20954.7|20942.7|20953.4|20941.4|0
1748365210000|2025-05-27 17:00:10|20954.6|20942.6|20953.4|20941.4|20954.7|20942.7|20953.4|20941.4|1
1748365220000|2025-05-27 17:00:20|20952.2|20940.2|20947.3|20935.3|20952.3|20940.3|20947.3|20935.3|4
1748365230000|2025-05-27 17:00:30|20948.5|20936.5|20949.8|20937.8|20949.8|20937.8|20948.5|20936.5|1
1748365240000|2025-05-27 17:00:40|20951.1|20939.1|20952.3|20940.3|20953.5|20941.5|20951.1|20939.1|0
1748365250000|2025-05-27 17:00:50|20955.9|20943.9|20947.4|20935.4|20955.9|20943.9|20947.4|20935.4|9
1748365260000|2025-05-27 17:01:00|20946.1|20934.1|20949.7|20937.7|20949.8|20937.8|20946.1|20934.1|4
1748365270000|2025-05-27 17:01:10|20948.5|20936.5|20948.6|20936.6|20948.6|20936.6|20948.5|20936.5|2
1748365280000|2025-05-27 17:01:20|20948.5|20936.5|20943.5|20931.5|20948.5|20936.5|20943.5|20931.5|1
1748365300000|2025-05-27 17:01:40|20944.7|20932.7|20943.5|20931.5|20944.7|20932.7|20943.5|20931.5|0
1748365310000|2025-05-27 17:01:50|20944.7|20932.7|20945.9|20933.9|20945.9|20933.9|20944.7|20932.7|0
1748365320000|2025-05-27 17:02:00|20948.4|20936.4|20948.4|20936.4|20948.4|20936.4|20947.1|20935.1|4
1748365330000|2025-05-27 17:02:10|20947.2|20935.2|20948.5|20936.5|20948.5|20936.5|20947.2|20935.2|0
1748365340000|2025-05-27 17:02:20|20949.7|20937.7|20946|20934|20949.7|20937.7|20946|20934|1
1748365350000|2025-05-27 17:02:30|20943.5|20931.5|20942.3|20930.3|20946|20934|20942.3|20930.3|0
1748365360000|2025-05-27 17:02:40|20942.2|20930.2|20942.3|20930.3|20942.3|20930.3|20942.2|20930.2|0
1748365370000|2025-05-27 17:02:50|20943.5|20931.5|20943.5|20931.5|20943.5|20931.5|20943.5|20931.5|0
1748365380000|2025-05-27 17:03:00|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|0
1748365390000|2025-05-27 17:03:10|20942.2|20930.2|20941|20929|20942.2|20930.2|20941|20929|0
1748365400000|2025-05-27 17:03:20|20942.2|20930.2|20942.2|20930.2|20942.3|20930.3|20942.2|20930.2|1
1748365410000|2025-05-27 17:03:30|20941|20929|20939.8|20927.8|20944.7|20932.7|20939.7|20927.7|1
1748365420000|2025-05-27 17:03:40|20939.7|20927.7|20939.7|20927.7|20939.8|20927.8|20939.6|20927.6|0
1748365430000|2025-05-27 17:03:50|20940.9|20928.9|20939.7|20927.7|20941|20929|20939.7|20927.7|0
1748365440000|2025-05-27 17:04:00|20942.1|20930.1|20942.1|20930.1|20942.2|20930.2|20941|20929|0
1748365450000|2025-05-27 17:04:10|20941|20929|20939.8|20927.8|20942.1|20930.1|20939.7|20927.7|0
1748365460000|2025-05-27 17:04:20|20941|20929|20942.1|20930.1|20942.1|20930.1|20941|20929|1
1748365470000|2025-05-27 17:04:30|20942.2|20930.2|20943.5|20931.5|20943.5|20931.5|20942.2|20930.2|0
1748365480000|2025-05-27 17:04:40|20943.4|20931.4|20943.4|20931.4|20944.6|20932.6|20942.1|20930.1|1
1748365490000|2025-05-27 17:04:50|20943.3|20931.3|20943.4|20931.4|20943.4|20931.4|20943.3|20931.3|0
1748365500000|2025-05-27 17:05:00|20943.3|20931.3|20949.6|20937.6|20949.6|20937.6|20941|20929|3
1748365510000|2025-05-27 17:05:10|20952|20940|20955.6|20943.6|20955.6|20943.6|20950.7|20938.7|4
1748365520000|2025-05-27 17:05:20|20959.2|20947.2|20960.4|20948.4|20960.4|20948.4|20959.2|20947.2|31
1748365530000|2025-05-27 17:05:30|20959.2|20947.2|20955.4|20943.4|20959.2|20947.2|20955.4|20943.4|3
1748365540000|2025-05-27 17:05:40|20955.5|20943.5|20960.4|20948.4|20960.4|20948.4|20955.5|20943.5|8
1748365550000|2025-05-27 17:05:50|20959.1|20947.1|20959|20947|20959.1|20947.1|20955.4|20943.4|7
1748365560000|2025-05-27 17:06:00|20959.1|20947.1|20960.3|20948.3|20960.3|20948.3|20959.1|20947.1|0
1748365570000|2025-05-27 17:06:10|20957.8|20945.8|20957.8|20945.8|20960.3|20948.3|20957.8|20945.8|3
1748365580000|2025-05-27 17:06:20|20959|20947|20957.8|20945.8|20959|20947|20957.8|20945.8|2
1748365590000|2025-05-27 17:06:30|20959.1|20947.1|20959.1|20947.1|20960.3|20948.3|20957.9|20945.9|0
1748365600000|2025-05-27 17:06:40|20957.8|20945.8|20956.6|20944.6|20957.8|20945.8|20955.4|20943.4|0
1748365610000|2025-05-27 17:06:50|20955.4|20943.4|20955.4|20943.4|20955.4|20943.4|20955.4|20943.4|2
1748365620000|2025-05-27 17:07:00|20952.9|20940.9|20952.9|20940.9|20952.9|20940.9|20952.9|20940.9|0
1748365630000|2025-05-27 17:07:10|20951.7|20939.7|20955.4|20943.4|20957.8|20945.8|20951.7|20939.7|1
1748365640000|2025-05-27 17:07:20|20953|20941|20945.7|20933.7|20953|20941|20944.5|20932.5|6
1748365650000|2025-05-27 17:07:30|20944.5|20932.5|20944.5|20932.5|20947|20935|20943.3|20931.3|0
1748365660000|2025-05-27 17:07:40|20945.8|20933.8|20948.2|20936.2|20948.2|20936.2|20945.8|20933.8|0
1748365670000|2025-05-27 17:07:50|20947|20935|20948.2|20936.2|20948.2|20936.2|20947|20935|0
1748365690000|2025-05-27 17:08:10|20949.4|20937.4|20953.2|20941.2|20953.2|20941.2|20948.2|20936.2|1
1748365700000|2025-05-27 17:08:20|20952|20940|20953.2|20941.2|20953.2|20941.2|20952|20940|2
1748365710000|2025-05-27 17:08:30|20953.1|20941.1|20951.9|20939.9|20953.1|20941.1|20951.9|20939.9|6
1748365720000|2025-05-27 17:08:40|20950.7|20938.7|20949.5|20937.5|20950.7|20938.7|20949.5|20937.5|2
1748365730000|2025-05-27 17:08:50|20951.9|20939.9|20949.5|20937.5|20951.9|20939.9|20949.5|20937.5|1
1748365740000|2025-05-27 17:09:00|20949.4|20937.4|20949.5|20937.5|20949.5|20937.5|20949.4|20937.4|0
1748365750000|2025-05-27 17:09:10|20950.7|20938.7|20950.7|20938.7|20950.8|20938.8|20950.7|20938.7|2
1748365760000|2025-05-27 17:09:20|20950.8|20938.8|20950.8|20938.8|20950.8|20938.8|20950.7|20938.7|3
1748365770000|2025-05-27 17:09:30|20950.7|20938.7|20949.5|20937.5|20950.8|20938.8|20949.5|20937.5|1
1748365790000|2025-05-27 17:09:50|20950.7|20938.7|20947|20935|20950.7|20938.7|20947|20935|1
1748365800000|2025-05-27 17:10:00|20945.8|20933.8|20949.5|20937.5|20949.5|20937.5|20945.8|20933.8|0
1748365820000|2025-05-27 17:10:20|20948.2|20936.2|20948.2|20936.2|20948.2|20936.2|20948.2|20936.2|2
1748365830000|2025-05-27 17:10:30|20947|20935|20945.7|20933.7|20947|20935|20944.5|20932.5|0
1748365840000|2025-05-27 17:10:40|20944.5|20932.5|20944.5|20932.5|20945.7|20933.7|20944.5|20932.5|0
1748365850000|2025-05-27 17:10:50|20945.7|20933.7|20938.4|20926.4|20945.7|20933.7|20938.4|20926.4|0
1748365860000|2025-05-27 17:11:00|20938.3|20926.3|20942.1|20930.1|20942.1|20930.1|20938.3|20926.3|1
1748365870000|2025-05-27 17:11:10|20943.3|20931.3|20940.9|20928.9|20943.3|20931.3|20940.9|20928.9|7
1748365880000|2025-05-27 17:11:20|20942.1|20930.1|20943.3|20931.3|20943.3|20931.3|20942.1|20930.1|0
1748365900000|2025-05-27 17:11:40|20940.8|20928.8|20938.3|20926.3|20940.8|20928.8|20938.3|20926.3|0
1748365910000|2025-05-27 17:11:50|20935.8|20923.8|20935.9|20923.9|20937.1|20925.1|20935.8|20923.8|3
1748365920000|2025-05-27 17:12:00|20937.1|20925.1|20938.3|20926.3|20939.5|20927.5|20937.1|20925.1|0
1748365940000|2025-05-27 17:12:20|20935.8|20923.8|20939.6|20927.6|20940.8|20928.8|20935.8|20923.8|6
1748365960000|2025-05-27 17:12:40|20938.4|20926.4|20939.6|20927.6|20939.6|20927.6|20938.4|20926.4|0
1748365970000|2025-05-27 17:12:50|20938.3|20926.3|20942|20930|20942|20930|20938.3|20926.3|0
1748365980000|2025-05-27 17:13:00|20943.2|20931.2|20940.8|20928.8|20943.2|20931.2|20940.8|20928.8|0
1748365990000|2025-05-27 17:13:10|20939.6|20927.6|20940.8|20928.8|20940.8|20928.8|20939.6|20927.6|2
1748366010000|2025-05-27 17:13:30|20939.5|20927.5|20938.3|20926.3|20939.6|20927.6|20938.3|20926.3|0
1748366020000|2025-05-27 17:13:40|20940.8|20928.8|20938.3|20926.3|20940.8|20928.8|20938.3|20926.3|0
1748366030000|2025-05-27 17:13:50|20939.5|20927.5|20938.3|20926.3|20939.5|20927.5|20938.3|20926.3|0
1748366040000|2025-05-27 17:14:00|20935.8|20923.8|20937.1|20925.1|20938.3|20926.3|20935.8|20923.8|0
1748366050000|2025-05-27 17:14:10|20937|20925|20935.8|20923.8|20937|20925|20935.8|20923.8|0
1748366060000|2025-05-27 17:14:20|20937|20925|20934.6|20922.6|20937|20925|20934.5|20922.5|3
1748366070000|2025-05-27 17:14:30|20935.8|20923.8|20935.8|20923.8|20935.8|20923.8|20935.8|20923.8|0
1748366090000|2025-05-27 17:14:50|20934.5|20922.5|20933.3|20921.3|20934.6|20922.6|20933.3|20921.3|0
1748366110000|2025-05-27 17:15:10|20935.8|20923.8|20933.3|20921.3|20937.1|20925.1|20933.3|20921.3|2
1748366120000|2025-05-27 17:15:20|20933.4|20921.4|20933.4|20921.4|20933.4|20921.4|20933.3|20921.3|6
1748366130000|2025-05-27 17:15:30|20933.3|20921.3|20933.4|20921.4|20933.4|20921.4|20933.3|20921.3|0
1748366140000|2025-05-27 17:15:40|20933.3|20921.3|20933.4|20921.4|20933.4|20921.4|20933.3|20921.3|0
1748366150000|2025-05-27 17:15:50|20933.3|20921.3|20933.4|20921.4|20933.4|20921.4|20933.3|20921.3|0
1748366170000|2025-05-27 17:16:10|20935.8|20923.8|20935.9|20923.9|20935.9|20923.9|20935.8|20923.8|1
1748366180000|2025-05-27 17:16:20|20937.1|20925.1|20938.4|20926.4|20938.4|20926.4|20937.1|20925.1|2
1748366190000|2025-05-27 17:16:30|20939.6|20927.6|20938.4|20926.4|20939.6|20927.6|20938.3|20926.3|2
1748366200000|2025-05-27 17:16:40|20939.6|20927.6|20938.2|20926.2|20940.7|20928.7|20938.2|20926.2|3
1748366210000|2025-05-27 17:16:50|20939.4|20927.4|20939.4|20927.4|20939.4|20927.4|20939.4|20927.4|0
1748366220000|2025-05-27 17:17:00|20938.2|20926.2|20938.2|20926.2|20938.3|20926.3|20938.2|20926.2|0
1748366230000|2025-05-27 17:17:10|20938.3|20926.3|20939.6|20927.6|20939.6|20927.6|20938.2|20926.2|2
1748366240000|2025-05-27 17:17:20|20940.7|20928.7|20940.9|20928.9|20940.9|20928.9|20940.7|20928.7|0
1748366250000|2025-05-27 17:17:30|20940.8|20928.8|20940.9|20928.9|20940.9|20928.9|20940.8|20928.8|0
1748366260000|2025-05-27 17:17:40|20939.6|20927.6|20939.7|20927.7|20939.7|20927.7|20939.6|20927.6|2
1748366270000|2025-05-27 17:17:50|20939.6|20927.6|20938.4|20926.4|20939.6|20927.6|20938.4|20926.4|0
1748366300000|2025-05-27 17:18:20|20939.6|20927.6|20939.6|20927.6|20939.6|20927.6|20939.6|20927.6|3
1748366310000|2025-05-27 17:18:30|20939.5|20927.5|20939.6|20927.6|20939.6|20927.6|20939.5|20927.5|0
1748366320000|2025-05-27 17:18:40|20939.5|20927.5|20939.6|20927.6|20939.7|20927.7|20939.5|20927.5|0
1748366330000|2025-05-27 17:18:50|20938.4|20926.4|20938.4|20926.4|20938.4|20926.4|20938.4|20926.4|1
1748366340000|2025-05-27 17:19:00|||||||||2
1748366350000|2025-05-27 17:19:10|20939.7|20927.7|20938.4|20926.4|20940.9|20928.9|20938.4|20926.4|0
1748366360000|2025-05-27 17:19:20|20938.5|20926.5|20938.4|20926.4|20938.5|20926.5|20938.4|20926.4|3
1748366380000|2025-05-27 17:19:40|20940.9|20928.9|20939.6|20927.6|20940.9|20928.9|20939.6|20927.6|6
1748366390000|2025-05-27 17:19:50|20938.4|20926.4|20938.4|20926.4|20938.4|20926.4|20938.4|20926.4|14
1748366400000|2025-05-27 17:20:00|20938.5|20926.5|20936.1|20924.1|20938.6|20926.6|20936.1|20924.1|10
1748366410000|2025-05-27 17:20:10|20937.3|20925.3|20937.3|20925.3|20937.3|20925.3|20937.3|20925.3|0
1748366420000|2025-05-27 17:20:20|20936.1|20924.1|20939.8|20927.8|20939.8|20927.8|20936.1|20924.1|3
1748366430000|2025-05-27 17:20:30|20941|20929|20938.5|20926.5|20941|20929|20938.5|20926.5|0
1748366440000|2025-05-27 17:20:40|20938.4|20926.4|20937.3|20925.3|20938.4|20926.4|20937.2|20925.2|1
1748366450000|2025-05-27 17:20:50|20937.2|20925.2|20943.3|20931.3|20943.4|20931.4|20937.2|20925.2|5
1748366460000|2025-05-27 17:21:00|20943.4|20931.4|20943.5|20931.5|20943.5|20931.5|20943.3|20931.3|1
1748366470000|2025-05-27 17:21:10|20943.4|20931.4|20942.2|20930.2|20943.4|20931.4|20942.2|20930.2|2
1748366480000|2025-05-27 17:21:20|20940.9|20928.9|20938.5|20926.5|20940.9|20928.9|20938.5|20926.5|1
1748366500000|2025-05-27 17:21:40|20938.6|20926.6|20939.8|20927.8|20941|20929|20938.6|20926.6|0
1748366510000|2025-05-27 17:21:50|20941|20929|20939.8|20927.8|20941|20929|20939.8|20927.8|0
1748366520000|2025-05-27 17:22:00|20939.7|20927.7|20939.7|20927.7|20939.7|20927.7|20939.7|20927.7|0
1748366530000|2025-05-27 17:22:10|20941|20929|20941|20929|20942.2|20930.2|20941|20929|5
1748366540000|2025-05-27 17:22:20|20942.2|20930.2|20942.2|20930.2|20942.2|20930.2|20941|20929|1
1748366550000|2025-05-27 17:22:30|20943.4|20931.4|20942.2|20930.2|20943.4|20931.4|20941|20929|0
1748366570000|2025-05-27 17:22:50|20943.4|20931.4|20942.3|20930.3|20943.5|20931.5|20942.3|20930.3|0
1748366580000|2025-05-27 17:23:00|20942.2|20930.2|20939.8|20927.8|20942.2|20930.2|20939.8|20927.8|2
1748366590000|2025-05-27 17:23:10|20939.7|20927.7|20941|20929|20941|20929|20939.7|20927.7|0
1748366600000|2025-05-27 17:23:20|20942.2|20930.2|20942.2|20930.2|20942.2|20930.2|20942.2|20930.2|0
1748366610000|2025-05-27 17:23:30|20941|20929|20939.8|20927.8|20942.2|20930.2|20939.7|20927.7|3
1748366630000|2025-05-27 17:23:50|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|1
1748366650000|2025-05-27 17:24:10|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|0
1748366660000|2025-05-27 17:24:20|20939.9|20927.9|20939.9|20927.9|20941.1|20929.1|20939.9|20927.9|3
1748366680000|2025-05-27 17:24:40|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|3
1748366690000|2025-05-27 17:24:50|20941|20929|20941.1|20929.1|20941.1|20929.1|20941|20929|0
1748366710000|2025-05-27 17:25:10|20942.3|20930.3|20942.3|20930.3|20943.6|20931.6|20942.3|20930.3|2
1748366720000|2025-05-27 17:25:20|20943.6|20931.6|20944.8|20932.8|20944.8|20932.8|20943.6|20931.6|0
1748366730000|2025-05-27 17:25:30|20943.5|20931.5|20944.8|20932.8|20944.8|20932.8|20943.5|20931.5|3
1748366740000|2025-05-27 17:25:40|20946|20934|20944.8|20932.8|20946|20934|20944.8|20932.8|0
1748366750000|2025-05-27 17:25:50|20946.1|20934.1|20946.1|20934.1|20946.1|20934.1|20946.1|20934.1|0
1748366760000|2025-05-27 17:26:00|20946|20934|20944.8|20932.8|20946|20934|20944.8|20932.8|0
1748366780000|2025-05-27 17:26:20|20946|20934|20946|20934|20946|20934|20946|20934|3
1748366820000|2025-05-27 17:27:00|20943.6|20931.6|20943.5|20931.5|20943.6|20931.6|20943.5|20931.5|1
1748366830000|2025-05-27 17:27:10|20942.3|20930.3|20943.6|20931.6|20943.6|20931.6|20942.3|20930.3|2
1748366840000|2025-05-27 17:27:20|||||||||2
1748366850000|2025-05-27 17:27:30|20942.3|20930.3|20942.4|20930.4|20942.4|20930.4|20942.3|20930.3|1
1748366860000|2025-05-27 17:27:40|20941.1|20929.1|20942.3|20930.3|20942.4|20930.4|20941.1|20929.1|5
1748366880000|2025-05-27 17:28:00|20941.1|20929.1|20938.6|20926.6|20941.1|20929.1|20938.6|20926.6|2
1748366890000|2025-05-27 17:28:10|20939.9|20927.9|20938.6|20926.6|20939.9|20927.9|20938.6|20926.6|0
1748366900000|2025-05-27 17:28:20|||||||||2
1748366910000|2025-05-27 17:28:30|20939.9|20927.9|20939.9|20927.9|20939.9|20927.9|20938.7|20926.7|2
1748366920000|2025-05-27 17:28:40|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|0
1748366930000|2025-05-27 17:28:50|20939.9|20927.9|20939.9|20927.9|20939.9|20927.9|20939.9|20927.9|1
1748366940000|2025-05-27 17:29:00|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|20941.1|20929.1|0
1748366950000|2025-05-27 17:29:10|||||||||3
1748366990000|2025-05-27 17:29:50|||||||||1
1748367000000|2025-05-27 17:30:00|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|0
1748367010000|2025-05-27 17:30:10|20941.1|20929.1|20939.8|20927.8|20942.3|20930.3|20938.6|20926.6|1
1748367020000|2025-05-27 17:30:20|20938.6|20926.6|20939.9|20927.9|20939.9|20927.9|20938.6|20926.6|4
1748367030000|2025-05-27 17:30:30|20941.1|20929.1|20941|20929|20941.1|20929.1|20941|20929|2
1748367040000|2025-05-27 17:30:40|20938.5|20926.5|20939.9|20927.9|20939.9|20927.9|20938.5|20926.5|0
1748367050000|2025-05-27 17:30:50|20939.8|20927.8|20938.5|20926.5|20939.9|20927.9|20938.5|20926.5|0
1748367060000|2025-05-27 17:31:00|20938.6|20926.6|20939.7|20927.7|20939.9|20927.9|20938.6|20926.6|0
1748367070000|2025-05-27 17:31:10|20939.9|20927.9|20938.5|20926.5|20939.9|20927.9|20938.5|20926.5|0
1748367080000|2025-05-27 17:31:20|20938.6|20926.6|20938.5|20926.5|20938.6|20926.6|20938.5|20926.5|0
1748367090000|2025-05-27 17:31:30|20938.6|20926.6|20943.5|20931.5|20943.5|20931.5|20938.6|20926.6|5
1748367110000|2025-05-27 17:31:50|||||||||2
1748367120000|2025-05-27 17:32:00|20944.7|20932.7|20946|20934|20946|20934|20944.7|20932.7|0
1748367130000|2025-05-27 17:32:10|20945.9|20933.9|20945.9|20933.9|20945.9|20933.9|20943.5|20931.5|0
1748367140000|2025-05-27 17:32:20|20944.7|20932.7|20943.4|20931.4|20945.9|20933.9|20943.4|20931.4|1
1748367160000|2025-05-27 17:32:40|20943.5|20931.5|20943.5|20931.5|20943.5|20931.5|20943.5|20931.5|0
1748367170000|2025-05-27 17:32:50|||||||||3
1748367180000|2025-05-27 17:33:00|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|3
1748367190000|2025-05-27 17:33:10|20944.7|20932.7|20946|20934|20947.2|20935.2|20944.7|20932.7|5
1748367200000|2025-05-27 17:33:20|20947.2|20935.2|20947.2|20935.2|20948.4|20936.4|20946|20934|3
1748367210000|2025-05-27 17:33:30|20946|20934|20946|20934|20946|20934|20946|20934|0
1748367220000|2025-05-27 17:33:40|20943.6|20931.6|20944.8|20932.8|20944.8|20932.8|20943.5|20931.5|6
1748367230000|2025-05-27 17:33:50|20943.6|20931.6|20944.8|20932.8|20944.8|20932.8|20943.6|20931.6|1
1748367240000|2025-05-27 17:34:00|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|1
1748367260000|2025-05-27 17:34:20|20941.1|20929.1|20942.3|20930.3|20942.3|20930.3|20941.1|20929.1|6
1748367270000|2025-05-27 17:34:30|20939.8|20927.8|20944.8|20932.8|20944.8|20932.8|20939.8|20927.8|2
1748367280000|2025-05-27 17:34:40|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|0
1748367290000|2025-05-27 17:34:50|20943.7|20931.7|20944.8|20932.8|20944.8|20932.8|20943.7|20931.7|0
1748367300000|2025-05-27 17:35:00|20948.6|20936.6|20947.5|20935.5|20948.7|20936.7|20947.5|20935.5|9
1748367310000|2025-05-27 17:35:10|20947.4|20935.4|20943.7|20931.7|20951|20939|20943.7|20931.7|11
1748367320000|2025-05-27 17:35:20|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|0
1748367340000|2025-05-27 17:35:40|20944.9|20932.9|20946.1|20934.1|20946.1|20934.1|20944.9|20932.9|4
1748367350000|2025-05-27 17:35:50|20944.8|20932.8|20945|20933|20945|20933|20943.7|20931.7|0
1748367360000|2025-05-27 17:36:00|20944.9|20932.9|20945|20933|20945|20933|20944.9|20932.9|0
1748367370000|2025-05-27 17:36:10|20947.3|20935.3|20947.3|20935.3|20947.4|20935.4|20946.2|20934.2|1
1748367380000|2025-05-27 17:36:20|20948.6|20936.6|20949.9|20937.9|20951.1|20939.1|20947.4|20935.4|4
1748367390000|2025-05-27 17:36:30|20949.8|20937.8|20948.6|20936.6|20951.1|20939.1|20947.5|20935.5|0
1748367400000|2025-05-27 17:36:40|20948.7|20936.7|20949.9|20937.9|20949.9|20937.9|20948.7|20936.7|0
1748367410000|2025-05-27 17:36:50|20948.6|20936.6|20949.9|20937.9|20949.9|20937.9|20947.5|20935.5|0
1748367420000|2025-05-27 17:37:00|20950|20938|20949.8|20937.8|20951.1|20939.1|20949.8|20937.8|0
1748367430000|2025-05-27 17:37:10|20948.6|20936.6|20947.5|20935.5|20949.8|20937.8|20947.4|20935.4|4
1748367440000|2025-05-27 17:37:20|20947.4|20935.4|20947.4|20935.4|20947.5|20935.5|20947.4|20935.4|0
1748367450000|2025-05-27 17:37:30|20947.5|20935.5|20947.4|20935.4|20948.6|20936.6|20947.4|20935.4|0
1748367460000|2025-05-27 17:37:40|20947.5|20935.5|20947.4|20935.4|20947.5|20935.5|20947.4|20935.4|0
1748367470000|2025-05-27 17:37:50|20947.3|20935.3|20944.9|20932.9|20947.3|20935.3|20944.9|20932.9|0
1748367490000|2025-05-27 17:38:10|20946.1|20934.1|20949.8|20937.8|20949.8|20937.8|20946.1|20934.1|3
1748367500000|2025-05-27 17:38:20|20951.1|20939.1|20949.8|20937.8|20952.3|20940.3|20949.7|20937.7|1
1748367510000|2025-05-27 17:38:30|20949.7|20937.7|20948.5|20936.5|20949.8|20937.8|20948.5|20936.5|0
1748367520000|2025-05-27 17:38:40|20947.3|20935.3|20956|20944|20957.3|20945.3|20947.3|20935.3|4
1748367530000|2025-05-27 17:38:50|20957.3|20945.3|20957.3|20945.3|20960.9|20948.9|20957.2|20945.2|1
1748367540000|2025-05-27 17:39:00|20958.5|20946.5|20957.3|20945.3|20958.5|20946.5|20957.3|20945.3|0
1748367550000|2025-05-27 17:39:10|20957.2|20945.2|20957.3|20945.3|20957.3|20945.3|20956.1|20944.1|2
1748367560000|2025-05-27 17:39:20|20957.2|20945.2|20958.5|20946.5|20958.5|20946.5|20957.2|20945.2|2
1748367570000|2025-05-27 17:39:30|20957.2|20945.2|20958.5|20946.5|20958.5|20946.5|20957.2|20945.2|0
1748367580000|2025-05-27 17:39:40|20957.3|20945.3|20957.3|20945.3|20957.3|20945.3|20957.2|20945.2|0
1748367590000|2025-05-27 17:39:50|20958.5|20946.5|20958.5|20946.5|20958.5|20946.5|20957.3|20945.3|0
1748367600000|2025-05-27 17:40:00|20958.6|20946.6|20959.7|20947.7|20959.8|20947.8|20958.6|20946.6|1
1748367610000|2025-05-27 17:40:10|20959.8|20947.8|20954.7|20942.7|20961|20949|20953.6|20941.6|7
1748367620000|2025-05-27 17:40:20|||||||||1
1748367630000|2025-05-27 17:40:30|20955.9|20943.9|20954.7|20942.7|20957.2|20945.2|20954.7|20942.7|0
1748367640000|2025-05-27 17:40:40|20955.8|20943.8|20954.7|20942.7|20955.8|20943.8|20954.7|20942.7|6
1748367660000|2025-05-27 17:41:00|20956|20944|20956|20944|20956|20944|20956|20944|0
1748367670000|2025-05-27 17:41:10|20957.2|20945.2|20957.3|20945.3|20957.3|20945.3|20957.2|20945.2|2
1748367680000|2025-05-27 17:41:20|20957.2|20945.2|20957.3|20945.3|20958.4|20946.4|20956|20944|0
1748367690000|2025-05-27 17:41:30|20957.2|20945.2|20965.8|20953.8|20965.8|20953.8|20957.2|20945.2|0
1748367700000|2025-05-27 17:41:40|||||||||1
1748367720000|2025-05-27 17:42:00|20967|20955|20967|20955|20967|20955|20967|20955|0
1748367740000|2025-05-27 17:42:20|20965.8|20953.8|20968.3|20956.3|20968.3|20956.3|20965.8|20953.8|14
1748367750000|2025-05-27 17:42:30|20968.2|20956.2|20968.3|20956.3|20968.3|20956.3|20968.2|20956.2|6
1748367760000|2025-05-27 17:42:40|20968.2|20956.2|20964.6|20952.6|20968.2|20956.2|20964.6|20952.6|1
1748367770000|2025-05-27 17:42:50|20964.5|20952.5|20964.7|20952.7|20964.7|20952.7|20963.3|20951.3|9
1748367780000|2025-05-27 17:43:00|20965.8|20953.8|20965.8|20953.8|20965.8|20953.8|20965.8|20953.8|0
1748367790000|2025-05-27 17:43:10|20964.6|20952.6|20964.6|20952.6|20964.6|20952.6|20964.6|20952.6|0
1748367800000|2025-05-27 17:43:20|20965.8|20953.8|20967|20955|20967.1|20955.1|20965.8|20953.8|0
1748367810000|2025-05-27 17:43:30|20967.1|20955.1|20963.3|20951.3|20967.1|20955.1|20963.3|20951.3|2
1748367820000|2025-05-27 17:43:40|20962.1|20950.1|20962.1|20950.1|20963.4|20951.4|20960.9|20948.9|2
1748367840000|2025-05-27 17:44:00|20960.9|20948.9|20959.6|20947.6|20960.9|20948.9|20959.6|20947.6|1
1748367850000|2025-05-27 17:44:10|20958.4|20946.4|20962.1|20950.1|20963.4|20951.4|20958.4|20946.4|1
1748367860000|2025-05-27 17:44:20|20963.3|20951.3|20964.6|20952.6|20965.8|20953.8|20963.3|20951.3|2
1748367870000|2025-05-27 17:44:30|20964.5|20952.5|20960.8|20948.8|20965.8|20953.8|20959.6|20947.6|7
1748367880000|2025-05-27 17:44:40|20959.6|20947.6|20954.6|20942.6|20959.6|20947.6|20954.6|20942.6|2
1748367890000|2025-05-27 17:44:50|20952.1|20940.1|20952.2|20940.2|20952.3|20940.3|20951|20939|0
1748367900000|2025-05-27 17:45:00|20953.4|20941.4|20952.2|20940.2|20953.4|20941.4|20952.2|20940.2|0
1748367910000|2025-05-27 17:45:10|20952.1|20940.1|20952.3|20940.3|20953.4|20941.4|20951|20939|2
1748367920000|2025-05-27 17:45:20|20947.3|20935.3|20946|20934|20948.5|20936.5|20946|20934|8
1748367930000|2025-05-27 17:45:30|20948.6|20936.6|20954.7|20942.7|20954.7|20942.7|20948.5|20936.5|7
1748367940000|2025-05-27 17:45:40|20954.8|20942.8|20955.9|20943.9|20955.9|20943.9|20954.7|20942.7|0
1748367950000|2025-05-27 17:45:50|20959.6|20947.6|20959.6|20947.6|20959.8|20947.8|20957.2|20945.2|2
1748367960000|2025-05-27 17:46:00|20959.5|20947.5|20960.8|20948.8|20960.9|20948.9|20959.5|20947.5|4
1748367970000|2025-05-27 17:46:10|20960.9|20948.9|20965.8|20953.8|20965.8|20953.8|20960.9|20948.9|1
1748367980000|2025-05-27 17:46:20|20968.2|20956.2|20967|20955|20968.2|20956.2|20967|20955|1
1748367990000|2025-05-27 17:46:30|20966.9|20954.9|20967|20955|20967|20955|20966.9|20954.9|0
1748368000000|2025-05-27 17:46:40|20966.9|20954.9|20960.8|20948.8|20966.9|20954.9|20959.6|20947.6|0
1748368010000|2025-05-27 17:46:50|20960.9|20948.9|20960.9|20948.9|20962.1|20950.1|20960.8|20948.8|2
1748368020000|2025-05-27 17:47:00|20959.7|20947.7|20959.7|20947.7|20959.7|20947.7|20959.6|20947.6|0
1748368030000|2025-05-27 17:47:10|20959.6|20947.6|20957.1|20945.1|20959.7|20947.7|20957.1|20945.1|2
1748368040000|2025-05-27 17:47:20|20955.9|20943.9|20955.9|20943.9|20955.9|20943.9|20955.8|20943.8|0
1748368050000|2025-05-27 17:47:30|20957.1|20945.1|20957.1|20945.1|20958.2|20946.2|20955.8|20943.8|1
1748368070000|2025-05-27 17:47:50|20958.2|20946.2|20960.6|20948.6|20960.6|20948.6|20958.2|20946.2|5
1748368080000|2025-05-27 17:48:00|||||||||6
1748368100000|2025-05-27 17:48:20|||||||||11
1748368110000|2025-05-27 17:48:30|20959.3|20947.3|20959.3|20947.3|20959.3|20947.3|20958.2|20946.2|0
1748368130000|2025-05-27 17:48:50|20959.4|20947.4|20959.4|20947.4|20960.6|20948.6|20959.4|20947.4|20
1748368140000|2025-05-27 17:49:00|20958.2|20946.2|20959.4|20947.4|20959.4|20947.4|20958.2|20946.2|0
1748368150000|2025-05-27 17:49:10|20960.6|20948.6|20960.6|20948.6|20960.6|20948.6|20960.6|20948.6|4
1748368160000|2025-05-27 17:49:20|20959.4|20947.4|20959.4|20947.4|20960.6|20948.6|20959.4|20947.4|0
1748368170000|2025-05-27 17:49:30|20960.6|20948.6|20958.2|20946.2|20960.6|20948.6|20958.2|20946.2|0
1748368180000|2025-05-27 17:49:40|20959.4|20947.4|20958.2|20946.2|20959.4|20947.4|20958.2|20946.2|0
1748368190000|2025-05-27 17:49:50|20959.4|20947.4|20954.5|20942.5|20959.4|20947.4|20954.5|20942.5|2
1748368200000|2025-05-27 17:50:00|20955.8|20943.8|20957|20945|20957|20945|20954.5|20942.5|1
1748368210000|2025-05-27 17:50:10|20955.8|20943.8|20953.3|20941.3|20957|20945|20953.3|20941.3|5
1748368220000|2025-05-27 17:50:20|20954.5|20942.5|20954.5|20942.5|20957|20945|20953.3|20941.3|1
1748368230000|2025-05-27 17:50:30|20953.4|20941.4|20957|20945|20957|20945|20953.4|20941.4|1
1748368240000|2025-05-27 17:50:40|20959.3|20947.3|20959.4|20947.4|20959.4|20947.4|20959.3|20947.3|0
1748368250000|2025-05-27 17:50:50|20958.2|20946.2|20958.2|20946.2|20958.2|20946.2|20958.2|20946.2|8
1748368260000|2025-05-27 17:51:00|20958.1|20946.1|20959.3|20947.3|20960.6|20948.6|20958.1|20946.1|2
1748368270000|2025-05-27 17:51:10|20958.1|20946.1|20958.1|20946.1|20958.1|20946.1|20958.1|20946.1|0
1748368280000|2025-05-27 17:51:20|20959.3|20947.3|20958.1|20946.1|20959.3|20947.3|20958.1|20946.1|1
1748368300000|2025-05-27 17:51:40|20959.3|20947.3|20960.6|20948.6|20960.6|20948.6|20959.3|20947.3|0
1748368310000|2025-05-27 17:51:50|20959.4|20947.4|20959.4|20947.4|20960.6|20948.6|20959.4|20947.4|5
1748368330000|2025-05-27 17:52:10|20960.6|20948.6|20959.3|20947.3|20960.6|20948.6|20959.3|20947.3|2
1748368340000|2025-05-27 17:52:20|20959.4|20947.4|20959.3|20947.3|20960.6|20948.6|20959.3|20947.3|1
1748368350000|2025-05-27 17:52:30|||||||||6
1748368360000|2025-05-27 17:52:40|20959.4|20947.4|20955.6|20943.6|20960.5|20948.5|20955.6|20943.6|0
1748368370000|2025-05-27 17:52:50|20956.8|20944.8|20956.9|20944.9|20956.9|20944.9|20956.8|20944.8|0
1748368380000|2025-05-27 17:53:00|20956.8|20944.8|20955.6|20943.6|20956.8|20944.8|20955.6|20943.6|0
1748368390000|2025-05-27 17:53:10|||||||||3
1748368400000|2025-05-27 17:53:20|20953.1|20941.1|20954.3|20942.3|20954.3|20942.3|20953.1|20941.1|3
1748368410000|2025-05-27 17:53:30|20953.1|20941.1|20951.9|20939.9|20954.3|20942.3|20951.9|20939.9|1
1748368420000|2025-05-27 17:53:40|||||||||3
1748368430000|2025-05-27 17:53:50|20950.7|20938.7|20950.7|20938.7|20951.9|20939.9|20950.7|20938.7|4
1748368440000|2025-05-27 17:54:00|20949.5|20937.5|20949.6|20937.6|20950.8|20938.8|20949.4|20937.4|3
1748368450000|2025-05-27 17:54:10|20949.5|20937.5|20953.3|20941.3|20953.3|20941.3|20949.5|20937.5|2
1748368460000|2025-05-27 17:54:20|20954.4|20942.4|20958.2|20946.2|20958.2|20946.2|20954.4|20942.4|5
1748368470000|2025-05-27 17:54:30|20957|20945|20956.9|20944.9|20957|20945|20956.9|20944.9|0
1748368490000|2025-05-27 17:54:50|20956.8|20944.8|20954.4|20942.4|20956.8|20944.8|20954.4|20942.4|2
1748368500000|2025-05-27 17:55:00|20953.3|20941.3|20955.8|20943.8|20955.8|20943.8|20953.3|20941.3|1
1748368510000|2025-05-27 17:55:10|20955.7|20943.7|20955.8|20943.8|20955.8|20943.8|20955.7|20943.7|1
1748368520000|2025-05-27 17:55:20|20955.7|20943.7|20955.7|20943.7|20955.7|20943.7|20955.7|20943.7|0
1748368530000|2025-05-27 17:55:30|20958.1|20946.1|20959.4|20947.4|20959.4|20947.4|20958.1|20946.1|14
1748368540000|2025-05-27 17:55:40|20958.2|20946.2|20958.2|20946.2|20958.2|20946.2|20958.2|20946.2|0
1748368550000|2025-05-27 17:55:50|20958.1|20946.1|20954.4|20942.4|20958.2|20946.2|20954.4|20942.4|2
1748368560000|2025-05-27 17:56:00|20955.6|20943.6|20954.4|20942.4|20955.6|20943.6|20954.4|20942.4|0
1748368570000|2025-05-27 17:56:10|||||||||1
1748368580000|2025-05-27 17:56:20|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|4
1748368590000|2025-05-27 17:56:30|20954.4|20942.4|20953.2|20941.2|20954.4|20942.4|20953.2|20941.2|0
1748368630000|2025-05-27 17:57:10|20954.4|20942.4|20958.1|20946.1|20958.1|20946.1|20954.4|20942.4|6
1748368640000|2025-05-27 17:57:20|20960.7|20948.7|20959.5|20947.5|20960.7|20948.7|20959.5|20947.5|4
1748368650000|2025-05-27 17:57:30|20958.3|20946.3|20958.3|20946.3|20958.3|20946.3|20958.3|20946.3|0
1748368660000|2025-05-27 17:57:40|20959.5|20947.5|20958.2|20946.2|20959.5|20947.5|20958.2|20946.2|1
1748368670000|2025-05-27 17:57:50|20959.4|20947.4|20959.4|20947.4|20959.5|20947.5|20959.4|20947.4|15
1748368680000|2025-05-27 17:58:00|20958.2|20946.2|20960.7|20948.7|20960.7|20948.7|20953.4|20941.4|4
1748368690000|2025-05-27 17:58:10|20958.2|20946.2|20958.3|20946.3|20958.4|20946.4|20958.2|20946.2|4
1748368700000|2025-05-27 17:58:20|20958.4|20946.4|20957.1|20945.1|20958.4|20946.4|20957.1|20945.1|1
1748368710000|2025-05-27 17:58:30|20958.4|20946.4|20958.4|20946.4|20958.4|20946.4|20957.1|20945.1|0
1748368720000|2025-05-27 17:58:40|20958.3|20946.3|20958.4|20946.4|20958.4|20946.4|20958.3|20946.3|0
1748368730000|2025-05-27 17:58:50|20958.3|20946.3|20958.3|20946.3|20958.4|20946.4|20958.3|20946.3|0
1748368740000|2025-05-27 17:59:00|20959.5|20947.5|20960.8|20948.8|20960.9|20948.9|20959.5|20947.5|7
1748368750000|2025-05-27 17:59:10|20960.7|20948.7|20960.8|20948.8|20960.8|20948.8|20960.7|20948.7|5
1748368760000|2025-05-27 17:59:20|20960.7|20948.7|20963.3|20951.3|20963.3|20951.3|20960.7|20948.7|14
1748368770000|2025-05-27 17:59:30|20964.5|20952.5|20965.5|20953.5|20965.7|20953.7|20963|20951|32
1748368780000|2025-05-27 17:59:40|20968|20956|20965.5|20953.5|20968|20956|20965.5|20953.5|29
1748368790000|2025-05-27 17:59:50|20965.4|20953.4|20967.8|20955.8|20967.8|20955.8|20965.3|20953.3|51
1748368800000|2025-05-27 18:00:00|20967.9|20955.9|20967.9|20955.9|20967.9|20955.9|20967.8|20955.8|39
1748368810000|2025-05-27 18:00:10|20967.8|20955.8|20970.1|20958.1|20970.1|20958.1|20967.6|20955.6|12
1748368820000|2025-05-27 18:00:20|20969|20957|20967.6|20955.6|20970.3|20958.3|20967.6|20955.6|32
1748368830000|2025-05-27 18:00:30|20968.9|20956.9|20967.7|20955.7|20970.2|20958.2|20967.7|20955.7|42
1748368840000|2025-05-27 18:00:40|20968.9|20956.9|20970.2|20958.2|20970.2|20958.2|20968.9|20956.9|0
1748368850000|2025-05-27 18:00:50|20967.7|20955.7|20970.1|20958.1|20970.3|20958.3|20967.7|20955.7|17
1748368860000|2025-05-27 18:01:00|20972.6|20960.6|20972.6|20960.6|20972.6|20960.6|20970.1|20958.1|14
1748368870000|2025-05-27 18:01:10|||||||||36
1748368880000|2025-05-27 18:01:20|||||||||9
1748368890000|2025-05-27 18:01:30|||||||||41
1748368900000|2025-05-27 18:01:40|||||||||2
1748368910000|2025-05-27 18:01:50|||||||||5
1748368920000|2025-05-27 18:02:00|20972.5|20960.5|20967.2|20955.2|20972.5|20960.5|20967.2|20955.2|33
1748368940000|2025-05-27 18:02:20|20969.6|20957.6|20969.7|20957.7|20969.8|20957.8|20969.6|20957.6|2
1748368950000|2025-05-27 18:02:30|20972.5|20960.5|20977.3|20965.3|20977.3|20965.3|20972.5|20960.5|54
1748368970000|2025-05-27 18:02:50|20977.6|20965.6|20981.2|20969.2|20981.2|20969.2|20977.6|20965.6|32
1748368980000|2025-05-27 18:03:00|20982.4|20970.4|20980|20968|20982.5|20970.5|20979.9|20967.9|4
1748368990000|2025-05-27 18:03:10|20978.7|20966.7|20978.8|20966.8|20978.8|20966.8|20978.7|20966.7|1
1748369000000|2025-05-27 18:03:20|20980|20968|20982.3|20970.3|20982.3|20970.3|20980|20968|7
1748369010000|2025-05-27 18:03:30|||||||||4
1748369020000|2025-05-27 18:03:40|20984.7|20972.7|20984.7|20972.7|20984.8|20972.8|20982.3|20970.3|5
1748369030000|2025-05-27 18:03:50|20982.3|20970.3|20982.3|20970.3|20983.5|20971.5|20982.3|20970.3|16
1748369040000|2025-05-27 18:04:00|20979.9|20967.9|20984.8|20972.8|20984.8|20972.8|20979.9|20967.9|12
1748369050000|2025-05-27 18:04:10|20982.3|20970.3|20977.3|20965.3|20983.6|20971.6|20977.3|20965.3|14
1748369060000|2025-05-27 18:04:20|20978.6|20966.6|20977.3|20965.3|20978.6|20966.6|20976.1|20964.1|0
1748369070000|2025-05-27 18:04:30|20978.5|20966.5|20979.9|20967.9|20979.9|20967.9|20977.3|20965.3|11
1748369090000|2025-05-27 18:04:50|20980|20968|20978.8|20966.8|20980.1|20968.1|20978.8|20966.8|12
1748439000000|2025-05-28 13:30:00|20978.4|20966.4|20980.5|20968.5|20996.5|20984.5|20964.5|20952.5|42
1748439010000|2025-05-28 13:30:10|20980.4|20968.4|20980.3|20968.3|20980.4|20968.4|20961.7|20949.7|8
1748439020000|2025-05-28 13:30:20|20980.4|20968.4|20989.1|20977.1|20997.7|20985.7|20980.4|20968.4|28
1748439030000|2025-05-28 13:30:30|20990.3|20978.3|20985.4|20973.4|20994.1|20982.1|20985.4|20973.4|6
1748439040000|2025-05-28 13:30:40|20985.5|20973.5|20983.1|20971.1|20994.1|20982.1|20983.1|20971.1|14
1748439050000|2025-05-28 13:30:50|20985.5|20973.5|20970.8|20958.8|20985.5|20973.5|20968.3|20956.3|11
1748439060000|2025-05-28 13:31:00|20973.2|20961.2|20965.6|20953.6|20974.5|20962.5|20961.9|20949.9|7
1748439070000|2025-05-28 13:31:10|20965.7|20953.7|20964.3|20952.3|20966.8|20954.8|20958.1|20946.1|2
1748439080000|2025-05-28 13:31:20|20964.2|20952.2|20969.3|20957.3|20973.2|20961.2|20958.2|20946.2|12
1748439090000|2025-05-28 13:31:30|20971.7|20959.7|20965.6|20953.6|20971.7|20959.7|20963|20951|8
1748439100000|2025-05-28 13:31:40|20964.3|20952.3|20963|20951|20965.5|20953.5|20958.1|20946.1|3
1748439110000|2025-05-28 13:31:50|20965.5|20953.5|20973|20961|20976.7|20964.7|20965.5|20953.5|7
1748439120000|2025-05-28 13:32:00|20971.6|20959.6|20975.4|20963.4|20976.7|20964.7|20970.4|20958.4|2
1748439130000|2025-05-28 13:32:10|20975.3|20963.3|20972.8|20960.8|20976.6|20964.6|20970.3|20958.3|4
1748439140000|2025-05-28 13:32:20|20970.3|20958.3|20960.4|20948.4|20970.4|20958.4|20960.3|20948.3|3
1748439150000|2025-05-28 13:32:30|20962.8|20950.8|20971.4|20959.4|20971.4|20959.4|20961.6|20949.6|11
1748439160000|2025-05-28 13:32:40|20970.2|20958.2|20970.4|20958.4|20972.8|20960.8|20964.1|20952.1|28
1748439170000|2025-05-28 13:32:50|20970.3|20958.3|20970.3|20958.3|20972.9|20960.9|20969.1|20957.1|5
1748439180000|2025-05-28 13:33:00|20970.4|20958.4|20964.1|20952.1|20970.4|20958.4|20964.1|20952.1|4
1748439190000|2025-05-28 13:33:10|20961.8|20949.8|20967.9|20955.9|20967.9|20955.9|20961.7|20949.7|5
1748439200000|2025-05-28 13:33:20|20966.7|20954.7|20956.7|20944.7|20966.7|20954.7|20956.7|20944.7|11
1748439210000|2025-05-28 13:33:30|20960.5|20948.5|20958|20946|20960.5|20948.5|20956.7|20944.7|3
1748439220000|2025-05-28 13:33:40|20958.1|20946.1|20960.5|20948.5|20960.5|20948.5|20956.7|20944.7|2
1748439230000|2025-05-28 13:33:50|20961.8|20949.8|20961.7|20949.7|20965.5|20953.5|20960.5|20948.5|2
1748439240000|2025-05-28 13:34:00|20963|20951|20949.3|20937.3|20964.2|20952.2|20949.3|20937.3|12
1748439250000|2025-05-28 13:34:10|20949.4|20937.4|20953.1|20941.1|20954.3|20942.3|20949.4|20937.4|0
1748439260000|2025-05-28 13:34:20|20954.3|20942.3|20954.3|20942.3|20955.5|20943.5|20951.8|20939.8|4
1748439270000|2025-05-28 13:34:30|20953.1|20941.1|20951.8|20939.8|20953.1|20941.1|20951.8|20939.8|7
1748439280000|2025-05-28 13:34:40|20953|20941|20949.3|20937.3|20953|20941|20949.3|20937.3|9
1748439290000|2025-05-28 13:34:50|20949.4|20937.4|20952.9|20940.9|20956.7|20944.7|20949.4|20937.4|14
1748439300000|2025-05-28 13:35:00|20950.4|20938.4|20948.1|20936.1|20950.5|20938.5|20946.8|20934.8|10
1748439310000|2025-05-28 13:35:10|20948|20936|20944.3|20932.3|20948|20936|20944.3|20932.3|0
1748439320000|2025-05-28 13:35:20|20945.6|20933.6|20945.6|20933.6|20946.8|20934.8|20945.5|20933.5|6
1748439330000|2025-05-28 13:35:30|20950.5|20938.5|20946.7|20934.7|20950.5|20938.5|20946.7|20934.7|3
1748439340000|2025-05-28 13:35:40|20945.5|20933.5|20943.1|20931.1|20946.7|20934.7|20940.7|20928.7|37
1748439350000|2025-05-28 13:35:50|20944.3|20932.3|20944.3|20932.3|20946.8|20934.8|20943.1|20931.1|1
1748439360000|2025-05-28 13:36:00|20945.6|20933.6|20953|20941|20953|20941|20945.5|20933.5|8
1748439370000|2025-05-28 13:36:10|20955.5|20943.5|20949.3|20937.3|20955.5|20943.5|20949.3|20937.3|0
1748439380000|2025-05-28 13:36:20|20948.1|20936.1|20943.1|20931.1|20948.1|20936.1|20943.1|20931.1|4
1748439390000|2025-05-28 13:36:30|20944.3|20932.3|20944.3|20932.3|20944.3|20932.3|20943.1|20931.1|2
1748439400000|2025-05-28 13:36:40|20943.1|20931.1|20945.5|20933.5|20946.7|20934.7|20943.1|20931.1|24
1748439410000|2025-05-28 13:36:50|20944.3|20932.3|20944.3|20932.3|20946.8|20934.8|20943.2|20931.2|23
1748439420000|2025-05-28 13:37:00|20943.1|20931.1|20941.9|20929.9|20943.1|20931.1|20941.9|20929.9|0
1748439430000|2025-05-28 13:37:10|20943.1|20931.1|20941.9|20929.9|20944.4|20932.4|20939.4|20927.4|5
1748439440000|2025-05-28 13:37:20|20939.5|20927.5|20943.1|20931.1|20945.6|20933.6|20939.4|20927.4|15
1748439450000|2025-05-28 13:37:30|20941.8|20929.8|20940.6|20928.6|20944.3|20932.3|20939.4|20927.4|10
1748439460000|2025-05-28 13:37:40|20940.5|20928.5|20939.4|20927.4|20940.5|20928.5|20939.3|20927.3|11
1748439470000|2025-05-28 13:37:50|20940.6|20928.6|20939.3|20927.3|20940.6|20928.6|20939.3|20927.3|16
1748439480000|2025-05-28 13:38:00|20931.8|20919.8|20931.8|20919.8|20931.8|20919.8|20931.8|20919.8|14
1748439490000|2025-05-28 13:38:10|20929.3|20917.3|20918.1|20906.1|20929.3|20917.3|20913.2|20901.2|31
1748439500000|2025-05-28 13:38:20|20916.9|20904.9|20925.5|20913.5|20925.6|20913.6|20914.4|20902.4|19
1748439510000|2025-05-28 13:38:30|20925.6|20913.6|20925.4|20913.4|20925.6|20913.6|20921.7|20909.7|10
1748439520000|2025-05-28 13:38:40|20924.2|20912.2|20927.8|20915.8|20927.9|20915.9|20924.2|20912.2|2
1748439530000|2025-05-28 13:38:50|20926.6|20914.6|20924.2|20912.2|20926.6|20914.6|20919.2|20907.2|6
1748439540000|2025-05-28 13:39:00|20923|20911|20925.4|20913.4|20925.5|20913.5|20923|20911|0
1748439550000|2025-05-28 13:39:10|20924.2|20912.2|20936.7|20924.7|20936.7|20924.7|20924.2|20912.2|7
1748439560000|2025-05-28 13:39:20|20937.9|20925.9|20939.1|20927.1|20940.5|20928.5|20936.6|20924.6|3
1748439570000|2025-05-28 13:39:30|20936.6|20924.6|20935.5|20923.5|20940.3|20928.3|20935.4|20923.4|2
1748439580000|2025-05-28 13:39:40|20936.7|20924.7|20934.2|20922.2|20936.7|20924.7|20932.9|20920.9|5
1748439590000|2025-05-28 13:39:50|20932.9|20920.9|20924.2|20912.2|20932.9|20920.9|20924.2|20912.2|0
1748439600000|2025-05-28 13:40:00|20924.3|20912.3|20925.4|20913.4|20926.7|20914.7|20923|20911|1
1748439610000|2025-05-28 13:40:10|20924.2|20912.2|20924.2|20912.2|20925.5|20913.5|20921.8|20909.8|1
1748439620000|2025-05-28 13:40:20|20924.3|20912.3|20924.2|20912.2|20925.4|20913.4|20923|20911|3
1748439630000|2025-05-28 13:40:30|20925.4|20913.4|20930.4|20918.4|20930.4|20918.4|20925.4|20913.4|0
1748439640000|2025-05-28 13:40:40|20930.3|20918.3|20931.6|20919.6|20932.9|20920.9|20930.3|20918.3|5
1748439650000|2025-05-28 13:40:50|20927.8|20915.8|20931.5|20919.5|20931.5|20919.5|20927.8|20915.8|10
1748439660000|2025-05-28 13:41:00|20932.8|20920.8|20926.6|20914.6|20932.8|20920.8|20926.6|20914.6|9
1748439670000|2025-05-28 13:41:10|20927.8|20915.8|20929|20917|20929|20917|20926.6|20914.6|0
1748439680000|2025-05-28 13:41:20|20930.3|20918.3|20930.2|20918.2|20931.5|20919.5|20926.6|20914.6|14
1748439690000|2025-05-28 13:41:30|20929|20917|20926.7|20914.7|20930.3|20918.3|20926.7|20914.7|0
1748439700000|2025-05-28 13:41:40|20926.6|20914.6|20931.5|20919.5|20932.7|20920.7|20926.6|20914.6|2
1748439710000|2025-05-28 13:41:50|20934|20922|20933.9|20921.9|20934|20922|20932.8|20920.8|2
1748439720000|2025-05-28 13:42:00|20936.4|20924.4|20930.3|20918.3|20937.6|20925.6|20929|20917|13
1748439730000|2025-05-28 13:42:10|20932.7|20920.7|20925.4|20913.4|20935.2|20923.2|20924.2|20912.2|5
1748439740000|2025-05-28 13:42:20|20924.2|20912.2|20924.2|20912.2|20927.9|20915.9|20924.2|20912.2|2
1748439750000|2025-05-28 13:42:30|20925.4|20913.4|20924.2|20912.2|20929.1|20917.1|20924.2|20912.2|6
1748439760000|2025-05-28 13:42:40|20925.4|20913.4|20923|20911|20925.4|20913.4|20923|20911|9
1748439770000|2025-05-28 13:42:50|20924.2|20912.2|20924.2|20912.2|20926.7|20914.7|20924.2|20912.2|10
1748439780000|2025-05-28 13:43:00|20921.8|20909.8|20921.8|20909.8|20921.8|20909.8|20920.6|20908.6|18
1748439790000|2025-05-28 13:43:10|20920.6|20908.6|20924.3|20912.3|20925.5|20913.5|20920.6|20908.6|3
1748439800000|2025-05-28 13:43:20|20921.9|20909.9|20920.7|20908.7|20924.4|20912.4|20919.4|20907.4|3
1748439810000|2025-05-28 13:43:30|20921.9|20909.9|20919.4|20907.4|20921.9|20909.9|20919.4|20907.4|1
1748439820000|2025-05-28 13:43:40|20920.6|20908.6|20919.4|20907.4|20921.9|20909.9|20919.4|20907.4|3
1748439830000|2025-05-28 13:43:50|20920.6|20908.6|20921.9|20909.9|20921.9|20909.9|20919.4|20907.4|6
1748439840000|2025-05-28 13:44:00|20925.6|20913.6|20921.9|20909.9|20925.6|20913.6|20921.9|20909.9|22
1748439850000|2025-05-28 13:44:10|20924.3|20912.3|20921.9|20909.9|20924.3|20912.3|20921.9|20909.9|1
1748439860000|2025-05-28 13:44:20|20920.7|20908.7|20924.3|20912.3|20924.4|20912.4|20919.5|20907.5|0
1748439870000|2025-05-28 13:44:30|20923.1|20911.1|20923.1|20911.1|20926.8|20914.8|20923.1|20911.1|2
1748439880000|2025-05-28 13:44:40|20925.6|20913.6|20921.9|20909.9|20925.6|20913.6|20921.9|20909.9|1
1748439890000|2025-05-28 13:44:50|20921.8|20909.8|20923.1|20911.1|20924.3|20912.3|20921.8|20909.8|5
1748439900000|2025-05-28 13:45:00|20924.4|20912.4|20925.5|20913.5|20928|20916|20924.3|20912.3|2
1748439910000|2025-05-28 13:45:10|20924.3|20912.3|20926.7|20914.7|20928|20916|20924.3|20912.3|3
1748439920000|2025-05-28 13:45:20|20928|20916|20940.3|20928.3|20942.8|20930.8|20927.9|20915.9|10
1748439930000|2025-05-28 13:45:30|20942.8|20930.8|20936.4|20924.4|20942.8|20930.8|20935.2|20923.2|6
1748439940000|2025-05-28 13:45:40|20935.2|20923.2|20944.9|20932.9|20944.9|20932.9|20935.2|20923.2|26
1748439950000|2025-05-28 13:45:50|20946.3|20934.3|20947.5|20935.5|20951.2|20939.2|20942.5|20930.5|3
1748439960000|2025-05-28 13:46:00|20946.3|20934.3|20947.4|20935.4|20947.5|20935.5|20942.5|20930.5|10
1748439970000|2025-05-28 13:46:10|20946.2|20934.2|20947.4|20935.4|20947.4|20935.4|20946.1|20934.1|2
1748439980000|2025-05-28 13:46:20|20946.1|20934.1|20941.2|20929.2|20946.1|20934.1|20941.2|20929.2|3
1748439990000|2025-05-28 13:46:30|20942.4|20930.4|20940|20928|20942.4|20930.4|20940|20928|3
1748440000000|2025-05-28 13:46:40|20939.9|20927.9|20946.3|20934.3|20947.5|20935.5|20937.5|20925.5|7
1748440010000|2025-05-28 13:46:50|20947.5|20935.5|20948.8|20936.8|20948.8|20936.8|20946.3|20934.3|2
1748440020000|2025-05-28 13:47:00|20948.7|20936.7|20948.8|20936.8|20951.2|20939.2|20947.5|20935.5|19
1748440030000|2025-05-28 13:47:10|20951.3|20939.3|20951.2|20939.2|20951.3|20939.3|20951.2|20939.2|6
1748440040000|2025-05-28 13:47:20|20950|20938|20947.6|20935.6|20950|20938|20946.3|20934.3|1
1748440050000|2025-05-28 13:47:30|20947.5|20935.5|20948.8|20936.8|20948.8|20936.8|20947.5|20935.5|1
1748440060000|2025-05-28 13:47:40|20950|20938|20948.8|20936.8|20950|20938|20948.8|20936.8|6
1748440070000|2025-05-28 13:47:50|20950|20938|20950|20938|20950|20938|20948.7|20936.7|0
1748440080000|2025-05-28 13:48:00|20953.8|20941.8|20951.3|20939.3|20955.1|20943.1|20951.3|20939.3|39
1748440090000|2025-05-28 13:48:10|20948.8|20936.8|20938.8|20926.8|20948.9|20936.9|20937.6|20925.6|38
1748440100000|2025-05-28 13:48:20|20937.6|20925.6|20942.6|20930.6|20942.6|20930.6|20937.6|20925.6|7
1748440110000|2025-05-28 13:48:30|20943.8|20931.8|20942.6|20930.6|20943.8|20931.8|20942.6|20930.6|0
1748440120000|2025-05-28 13:48:40|20945|20933|20945|20933|20945|20933|20945|20933|0
1748440130000|2025-05-28 13:48:50|20943.8|20931.8|20945.1|20933.1|20945.1|20933.1|20942.6|20930.6|0
1748440140000|2025-05-28 13:49:00|20947.6|20935.6|20945.1|20933.1|20947.6|20935.6|20945.1|20933.1|0
1748440150000|2025-05-28 13:49:10|20946.3|20934.3|20947.6|20935.6|20947.6|20935.6|20946.3|20934.3|0
1748440160000|2025-05-28 13:49:20|||||||||1
1748440170000|2025-05-28 13:49:30|20948.8|20936.8|20947.5|20935.5|20948.8|20936.8|20947.5|20935.5|8
1748440180000|2025-05-28 13:49:40|20946.3|20934.3|20946.3|20934.3|20946.3|20934.3|20946.3|20934.3|0
1748440190000|2025-05-28 13:49:50|20947.6|20935.6|20946.3|20934.3|20947.6|20935.6|20946.3|20934.3|0
1748440200000|2025-05-28 13:50:00|20948.8|20936.8|20953.8|20941.8|20955|20943|20948.8|20936.8|7
1748440210000|2025-05-28 13:50:10|20953.7|20941.7|20953.8|20941.8|20953.8|20941.8|20952.5|20940.5|17
1748440220000|2025-05-28 13:50:20|20952.6|20940.6|20953.8|20941.8|20953.8|20941.8|20952.6|20940.6|0
1748440230000|2025-05-28 13:50:30|20953.7|20941.7|20956.2|20944.2|20957.4|20945.4|20953.7|20941.7|4
1748440240000|2025-05-28 13:50:40|20956.1|20944.1|20954.9|20942.9|20956.1|20944.1|20953.7|20941.7|1
1748440250000|2025-05-28 13:50:50|20954.8|20942.8|20956.2|20944.2|20956.2|20944.2|20951.2|20939.2|14
1748440260000|2025-05-28 13:51:00|20956.1|20944.1|20957.4|20945.4|20958.6|20946.6|20954.9|20942.9|0
1748440270000|2025-05-28 13:51:10|20957.3|20945.3|20956.1|20944.1|20958.6|20946.6|20956.1|20944.1|0
1748440280000|2025-05-28 13:51:20|20953.6|20941.6|20953.6|20941.6|20953.6|20941.6|20952.4|20940.4|0
1748440290000|2025-05-28 13:51:30|20953.7|20941.7|20956.2|20944.2|20956.2|20944.2|20953.7|20941.7|2
1748440300000|2025-05-28 13:51:40|20957.4|20945.4|20958.7|20946.7|20961.2|20949.2|20957.4|20945.4|10
1748440310000|2025-05-28 13:51:50|20958.6|20946.6|20957.4|20945.4|20958.6|20946.6|20957.4|20945.4|13
1748440320000|2025-05-28 13:52:00|20958.6|20946.6|20958.6|20946.6|20959.9|20947.9|20958.6|20946.6|16
1748440330000|2025-05-28 13:52:10|20961.1|20949.1|20961|20949|20963.5|20951.5|20961|20949|17
1748440340000|2025-05-28 13:52:20|20962.2|20950.2|20964.7|20952.7|20964.7|20952.7|20961|20949|15
1748440350000|2025-05-28 13:52:30|20963.5|20951.5|20959.8|20947.8|20964.7|20952.7|20958.5|20946.5|0
1748440360000|2025-05-28 13:52:40|20958.5|20946.5|20959.6|20947.6|20959.7|20947.7|20954.8|20942.8|45
1748440370000|2025-05-28 13:52:50|20958.3|20946.3|20963.2|20951.2|20963.2|20951.2|20958.3|20946.3|27
1748440380000|2025-05-28 13:53:00|20963.3|20951.3|20971.9|20959.9|20971.9|20959.9|20963.3|20951.3|21
1748440390000|2025-05-28 13:53:10|20970.6|20958.6|20967|20955|20970.6|20958.6|20967|20955|21
1748440400000|2025-05-28 13:53:20|20965.8|20953.8|20967|20955|20967|20955|20964.5|20952.5|2
1748440410000|2025-05-28 13:53:30|20968.2|20956.2|20969.5|20957.5|20969.5|20957.5|20967.1|20955.1|11
1748440420000|2025-05-28 13:53:40|||||||||21
1748440430000|2025-05-28 13:53:50|20971.9|20959.9|20974.5|20962.5|20974.6|20962.6|20970.8|20958.8|7
1748440440000|2025-05-28 13:54:00|20974.6|20962.6|20979.5|20967.5|20980.7|20968.7|20974.6|20962.6|10
1748440450000|2025-05-28 13:54:10|20979.6|20967.6|20979.6|20967.6|20979.6|20967.6|20979.5|20967.5|1
1748440460000|2025-05-28 13:54:20|20979.5|20967.5|20979.6|20967.6|20979.6|20967.6|20979.5|20967.5|1
1748440470000|2025-05-28 13:54:30|20980.8|20968.8|20978.2|20966.2|20980.8|20968.8|20978.2|20966.2|9
1748440480000|2025-05-28 13:54:40|20977|20965|20970.8|20958.8|20979.6|20967.6|20970.8|20958.8|13
1748440490000|2025-05-28 13:54:50|20972|20960|20972|20960|20973.3|20961.3|20970.8|20958.8|2
1748440500000|2025-05-28 13:55:00|20970.8|20958.8|20964.6|20952.6|20972|20960|20964.6|20952.6|12
1748440510000|2025-05-28 13:55:10|20969.6|20957.6|20972.1|20960.1|20972.1|20960.1|20969.6|20957.6|13
1748440520000|2025-05-28 13:55:20|20970.8|20958.8|20968.3|20956.3|20972.1|20960.1|20968.3|20956.3|3
1748440530000|2025-05-28 13:55:30|20965.8|20953.8|20964.6|20952.6|20965.8|20953.8|20964.6|20952.6|6
1748440540000|2025-05-28 13:55:40|20963.3|20951.3|20964.6|20952.6|20964.6|20952.6|20963.3|20951.3|3
1748440550000|2025-05-28 13:55:50|20964.5|20952.5|20964.6|20952.6|20965.8|20953.8|20963.3|20951.3|23
1748440560000|2025-05-28 13:56:00|20969.5|20957.5|20972|20960|20972|20960|20968.3|20956.3|55
1748440570000|2025-05-28 13:56:10|20972.1|20960.1|20972|20960|20974.5|20962.5|20972|20960|2
1748440580000|2025-05-28 13:56:20|20973.3|20961.3|20975.7|20963.7|20975.7|20963.7|20973.3|20961.3|0
1748440590000|2025-05-28 13:56:30|20976.9|20964.9|20976.9|20964.9|20977|20965|20975.7|20963.7|4
1748440600000|2025-05-28 13:56:40|20977|20965|20980.7|20968.7|20980.7|20968.7|20977|20965|2
1748440610000|2025-05-28 13:56:50|20980.8|20968.8|20978.2|20966.2|20982|20970|20978.2|20966.2|19
1748440620000|2025-05-28 13:57:00|20979.5|20967.5|20980.6|20968.6|20983.1|20971.1|20979.4|20967.4|33
1748440630000|2025-05-28 13:57:10|20981.9|20969.9|20979.4|20967.4|20981.9|20969.9|20979.4|20967.4|1
1748440640000|2025-05-28 13:57:20|20981.9|20969.9|20980.6|20968.6|20981.9|20969.9|20979.3|20967.3|4
1748440650000|2025-05-28 13:57:30|20981.8|20969.8|20985.6|20973.6|20985.6|20973.6|20981.8|20969.8|7
1748440660000|2025-05-28 13:57:40|20984.3|20972.3|20984.3|20972.3|20985.6|20973.6|20984.3|20972.3|1
1748440670000|2025-05-28 13:57:50|20985.5|20973.5|20980.6|20968.6|20985.5|20973.5|20980.6|20968.6|4
1748440680000|2025-05-28 13:58:00|20979.4|20967.4|20985.6|20973.6|20985.6|20973.6|20979.4|20967.4|1
1748440690000|2025-05-28 13:58:10|||||||||1
1748440700000|2025-05-28 13:58:20|20985.5|20973.5|20981.8|20969.8|20985.5|20973.5|20981.8|20969.8|28
1748440710000|2025-05-28 13:58:30|||||||||2
1748440720000|2025-05-28 13:58:40|20983|20971|20981.8|20969.8|20983|20971|20980.6|20968.6|10
1748440730000|2025-05-28 13:58:50|20983|20971|20985.5|20973.5|20985.5|20973.5|20983|20971|15
1748440740000|2025-05-28 13:59:00|20984.3|20972.3|20984.3|20972.3|20985.5|20973.5|20984.3|20972.3|1
1748440750000|2025-05-28 13:59:10|||||||||7
1748440760000|2025-05-28 13:59:20|20985.5|20973.5|20979.3|20967.3|20985.5|20973.5|20979.3|20967.3|5
1748440770000|2025-05-28 13:59:30|20978.1|20966.1|20980.5|20968.5|20980.5|20968.5|20978.1|20966.1|3
1748440780000|2025-05-28 13:59:40|20978|20966|20974.3|20962.3|20978|20966|20973.1|20961.1|11
1748440790000|2025-05-28 13:59:50|20973.1|20961.1|20974.3|20962.3|20974.3|20962.3|20973.1|20961.1|4
1748440800000|2025-05-28 14:00:00|20975.5|20963.5|20973.1|20961.1|20975.6|20963.6|20973.1|20961.1|0
1748440810000|2025-05-28 14:00:10|20974.3|20962.3|20974.3|20962.3|20974.3|20962.3|20973.1|20961.1|2
1748440820000|2025-05-28 14:00:20|20973.1|20961.1|20973.1|20961.1|20973.1|20961.1|20973.1|20961.1|0
1748440830000|2025-05-28 14:00:30|20974.3|20962.3|20971.8|20959.8|20976.8|20964.8|20971.8|20959.8|9
1748440840000|2025-05-28 14:00:40|20970.6|20958.6|20971.8|20959.8|20971.8|20959.8|20970.6|20958.6|4
1748440850000|2025-05-28 14:00:50|20969.3|20957.3|20968.1|20956.1|20969.3|20957.3|20968|20956|8
1748440860000|2025-05-28 14:01:00|20968|20956|20966.9|20954.9|20971.8|20959.8|20966.9|20954.9|5
1748440870000|2025-05-28 14:01:10|20969.3|20957.3|20968|20956|20969.3|20957.3|20968|20956|7
1748440880000|2025-05-28 14:01:20|20966.8|20954.8|20966.8|20954.8|20968.1|20956.1|20966.8|20954.8|1
1748440890000|2025-05-28 14:01:30|20968|20956|20966.8|20954.8|20968|20956|20965.6|20953.6|19
1748440900000|2025-05-28 14:01:40|20968|20956|20968|20956|20969.3|20957.3|20968|20956|6
1748440920000|2025-05-28 14:02:00|20969.3|20957.3|20971.8|20959.8|20971.8|20959.8|20969.3|20957.3|0
1748440930000|2025-05-28 14:02:10|20971.7|20959.7|20975.3|20963.3|20975.3|20963.3|20971.7|20959.7|37
1748440940000|2025-05-28 14:02:20|20976.5|20964.5|20977.7|20965.7|20977.7|20965.7|20976.5|20964.5|0
1748440950000|2025-05-28 14:02:30|20975.3|20963.3|20976.5|20964.5|20976.5|20964.5|20975.2|20963.2|11
1748440960000|2025-05-28 14:02:40|20977.7|20965.7|20976.5|20964.5|20977.7|20965.7|20976.5|20964.5|4
1748440970000|2025-05-28 14:02:50|20977.7|20965.7|20976.5|20964.5|20977.7|20965.7|20976.5|20964.5|4
1748440980000|2025-05-28 14:03:00|||||||||2
1748440990000|2025-05-28 14:03:10|20975.3|20963.3|20977.7|20965.7|20977.7|20965.7|20975.2|20963.2|11
1748441000000|2025-05-28 14:03:20|20980.1|20968.1|20982.7|20970.7|20982.7|20970.7|20980.1|20968.1|10
1748441010000|2025-05-28 14:03:30|20982.6|20970.6|20983.9|20971.9|20985.1|20973.1|20982.6|20970.6|6
1748441020000|2025-05-28 14:03:40|20982.6|20970.6|20981.4|20969.4|20982.6|20970.6|20981.4|20969.4|1
1748441030000|2025-05-28 14:03:50|20980.2|20968.2|20978.9|20966.9|20981.4|20969.4|20978.9|20966.9|7
1748441040000|2025-05-28 14:04:00|20977.7|20965.7|20975.2|20963.2|20977.7|20965.7|20975.2|20963.2|2
1748441050000|2025-05-28 14:04:10|20973.9|20961.9|20973.9|20961.9|20976.3|20964.3|20973.9|20961.9|21
1748441060000|2025-05-28 14:04:20|20975.1|20963.1|20976.4|20964.4|20977.6|20965.6|20975.1|20963.1|14
1748441070000|2025-05-28 14:04:30|20978.8|20966.8|20976.4|20964.4|20978.8|20966.8|20973.9|20961.9|13
1748441080000|2025-05-28 14:04:40|20976.3|20964.3|20978.8|20966.8|20978.8|20966.8|20976.3|20964.3|1
1748441090000|2025-05-28 14:04:50|20978.9|20966.9|20981.3|20969.3|20981.3|20969.3|20978.9|20966.9|4
1748441100000|2025-05-28 14:05:00|20982.5|20970.5|20977.6|20965.6|20982.6|20970.6|20977.6|20965.6|31
1748441110000|2025-05-28 14:05:10|20976.3|20964.3|20973.9|20961.9|20978.8|20966.8|20973.9|20961.9|26
1748441120000|2025-05-28 14:05:20|20972.7|20960.7|20973.9|20961.9|20975.2|20963.2|20972.7|20960.7|2
1748441130000|2025-05-28 14:05:30|20972.7|20960.7|20963.9|20951.9|20972.7|20960.7|20962.8|20950.8|47
1748441140000|2025-05-28 14:05:40|20961.5|20949.5|20959.1|20947.1|20963.9|20951.9|20959.1|20947.1|17
1748441150000|2025-05-28 14:05:50|20957.9|20945.9|20947.9|20935.9|20959.1|20947.1|20947.9|20935.9|42
1748441160000|2025-05-28 14:06:00|20949.2|20937.2|20951.6|20939.6|20951.6|20939.6|20949.1|20937.1|24
1748441170000|2025-05-28 14:06:10|20951.5|20939.5|20951.6|20939.6|20951.6|20939.6|20949.1|20937.1|15
1748441180000|2025-05-28 14:06:20|20954.1|20942.1|20955.3|20943.3|20957.7|20945.7|20954|20942|15
1748441190000|2025-05-28 14:06:30|20954|20942|20960.2|20948.2|20960.3|20948.3|20954|20942|6
1748441200000|2025-05-28 14:06:40|20956.5|20944.5|20954|20942|20957.8|20945.8|20954|20942|1
1748441210000|2025-05-28 14:06:50|20952.8|20940.8|20950.3|20938.3|20952.8|20940.8|20950.3|20938.3|2
1748441220000|2025-05-28 14:07:00|20949|20937|20949.1|20937.1|20950.3|20938.3|20947.8|20935.8|11
1748441230000|2025-05-28 14:07:10|20949|20937|20950.4|20938.4|20951.6|20939.6|20945.4|20933.4|24
1748441240000|2025-05-28 14:07:20|20950.3|20938.3|20954|20942|20954|20942|20947.8|20935.8|6
1748441250000|2025-05-28 14:07:30|20952.8|20940.8|20952.7|20940.7|20954|20942|20951.5|20939.5|0
1748441260000|2025-05-28 14:07:40|20951.5|20939.5|20950.2|20938.2|20951.5|20939.5|20950.2|20938.2|6
1748441270000|2025-05-28 14:07:50|20950.3|20938.3|20950.2|20938.2|20954|20942|20950.2|20938.2|15
1748441280000|2025-05-28 14:08:00|20952.7|20940.7|20955.2|20943.2|20955.2|20943.2|20952.7|20940.7|1
1748441290000|2025-05-28 14:08:10|20953.9|20941.9|20956.4|20944.4|20956.4|20944.4|20952.8|20940.8|1
1748441300000|2025-05-28 14:08:20|20956.5|20944.5|20958.8|20946.8|20958.8|20946.8|20954|20942|13
1748441310000|2025-05-28 14:08:30|20957.6|20945.6|20960|20948|20960|20948|20957.6|20945.6|9
1748441320000|2025-05-28 14:08:40|20961.3|20949.3|20958.8|20946.8|20961.3|20949.3|20957.6|20945.6|2
1748441330000|2025-05-28 14:08:50|20958.9|20946.9|20961.3|20949.3|20961.3|20949.3|20958.9|20946.9|1
1748441340000|2025-05-28 14:09:00|20960.1|20948.1|20963.9|20951.9|20963.9|20951.9|20960.1|20948.1|10
1748441350000|2025-05-28 14:09:10|20965.1|20953.1|20966.4|20954.4|20967.6|20955.6|20963.9|20951.9|17
1748441360000|2025-05-28 14:09:20|20966.3|20954.3|20963.9|20951.9|20966.3|20954.3|20963.9|20951.9|3
1748441370000|2025-05-28 14:09:30|20963.8|20951.8|20965.1|20953.1|20966.3|20954.3|20962.6|20950.6|1
1748441380000|2025-05-28 14:09:40|20968.8|20956.8|20970.1|20958.1|20971.3|20959.3|20968.8|20956.8|8
1748441390000|2025-05-28 14:09:50|20973.9|20961.9|20975.1|20963.1|20975.1|20963.1|20973.9|20961.9|10
1748441400000|2025-05-28 14:10:00|20977.6|20965.6|20975.1|20963.1|20977.6|20965.6|20975.1|20963.1|5
1748441410000|2025-05-28 14:10:10|||||||||2
1748441420000|2025-05-28 14:10:20|20975|20963|20972.7|20960.7|20975|20963|20971.5|20959.5|15
1748441430000|2025-05-28 14:10:30|20973.9|20961.9|20976.4|20964.4|20977.6|20965.6|20973.9|20961.9|8
1748441440000|2025-05-28 14:10:40|20975.1|20963.1|20976.4|20964.4|20976.4|20964.4|20975.1|20963.1|4
1748441450000|2025-05-28 14:10:50|20975.1|20963.1|20973.9|20961.9|20975.1|20963.1|20973.9|20961.9|9
1748441460000|2025-05-28 14:11:00|20976.3|20964.3|20978.8|20966.8|20978.8|20966.8|20976.3|20964.3|4
1748441470000|2025-05-28 14:11:10|20976.4|20964.4|20972.6|20960.6|20977.5|20965.5|20972.6|20960.6|8
1748441480000|2025-05-28 14:11:20|||||||||2
1748441490000|2025-05-28 14:11:30|20975.1|20963.1|20977.6|20965.6|20977.6|20965.6|20975.1|20963.1|0
1748441500000|2025-05-28 14:11:40|20978.8|20966.8|20981.3|20969.3|20981.4|20969.4|20978.8|20966.8|2
1748441510000|2025-05-28 14:11:50|20981.4|20969.4|20981.4|20969.4|20981.4|20969.4|20981.4|20969.4|1
1748441520000|2025-05-28 14:12:00|20981.3|20969.3|20981.3|20969.3|20981.3|20969.3|20981.3|20969.3|3
1748441530000|2025-05-28 14:12:10|||||||||5
1748441540000|2025-05-28 14:12:20|20980.1|20968.1|20978.9|20966.9|20980.1|20968.1|20978.9|20966.9|0
1748441550000|2025-05-28 14:12:30|20978.8|20966.8|20975.1|20963.1|20978.8|20966.8|20972.6|20960.6|17
1748441560000|2025-05-28 14:12:40|20976.4|20964.4|20971.4|20959.4|20976.4|20964.4|20971.4|20959.4|6
1748441570000|2025-05-28 14:12:50|20973.9|20961.9|20976.4|20964.4|20976.4|20964.4|20972.6|20960.6|5
1748441580000|2025-05-28 14:13:00|20977.6|20965.6|20972.6|20960.6|20978.8|20966.8|20972.6|20960.6|2
1748441590000|2025-05-28 14:13:10|20968.9|20956.9|20961.5|20949.5|20968.9|20956.9|20957.7|20945.7|16
1748441600000|2025-05-28 14:13:20|20962.7|20950.7|20964|20952|20964|20952|20962.7|20950.7|0
1748441610000|2025-05-28 14:13:30|20963.9|20951.9|20964|20952|20964|20952|20963.9|20951.9|0
1748441620000|2025-05-28 14:13:40|20963.9|20951.9|20963.9|20951.9|20963.9|20951.9|20963.9|20951.9|4
1748441630000|2025-05-28 14:13:50|20962.7|20950.7|20961.4|20949.4|20963.9|20951.9|20961.4|20949.4|4
1748441640000|2025-05-28 14:14:00|20960.2|20948.2|20960.2|20948.2|20961.4|20949.4|20960.2|20948.2|3
1748441650000|2025-05-28 14:14:10|20958.9|20946.9|20953.9|20941.9|20958.9|20946.9|20951.5|20939.5|35
1748441660000|2025-05-28 14:14:20|20955.1|20943.1|20958.9|20946.9|20958.9|20946.9|20955.1|20943.1|1
1748441670000|2025-05-28 14:14:30|20958.8|20946.8|20962.5|20950.5|20962.5|20950.5|20958.8|20946.8|9
1748441680000|2025-05-28 14:14:40|20961.3|20949.3|20957.6|20945.6|20961.3|20949.3|20957.6|20945.6|6
1748441690000|2025-05-28 14:14:50|20958.8|20946.8|20960.1|20948.1|20961.3|20949.3|20958.8|20946.8|6
1748441700000|2025-05-28 14:15:00|20960|20948|20960|20948|20960|20948|20957.6|20945.6|2
1748441710000|2025-05-28 14:15:10|20958.8|20946.8|20960|20948|20961.2|20949.2|20958.8|20946.8|5
1748441720000|2025-05-28 14:15:20|20958.7|20946.7|20956.3|20944.3|20958.8|20946.8|20955|20943|3
1748441730000|2025-05-28 14:15:30|20956.2|20944.2|20955|20943|20956.3|20944.3|20955|20943|1
1748441740000|2025-05-28 14:15:40|20956.3|20944.3|20956.3|20944.3|20957.5|20945.5|20956.3|20944.3|3
1748441750000|2025-05-28 14:15:50|20957.5|20945.5|20958.7|20946.7|20958.8|20946.8|20957.5|20945.5|1
1748441760000|2025-05-28 14:16:00|20960|20948|20961.3|20949.3|20962.5|20950.5|20960|20948|9
1748441770000|2025-05-28 14:16:10|20962.5|20950.5|20963.8|20951.8|20965|20953|20962.5|20950.5|7
1748441780000|2025-05-28 14:16:20|20965|20953|20966.2|20954.2|20966.2|20954.2|20965|20953|7
1748441790000|2025-05-28 14:16:30|20963.8|20951.8|20966.2|20954.2|20966.2|20954.2|20962.5|20950.5|0
1748441800000|2025-05-28 14:16:40|20967.5|20955.5|20966.2|20954.2|20967.5|20955.5|20966.2|20954.2|0
1748441810000|2025-05-28 14:16:50|20968.7|20956.7|20971.2|20959.2|20972.4|20960.4|20968.7|20956.7|15
1748441820000|2025-05-28 14:17:00|20972.4|20960.4|20972.4|20960.4|20972.4|20960.4|20972.4|20960.4|2
1748441830000|2025-05-28 14:17:10|20973.6|20961.6|20977.4|20965.4|20978.6|20966.6|20973.6|20961.6|9
1748441840000|2025-05-28 14:17:20|20978.6|20966.6|20977.3|20965.3|20978.6|20966.6|20976.1|20964.1|0
1748441850000|2025-05-28 14:17:30|20979.8|20967.8|20976.1|20964.1|20979.8|20967.8|20973.5|20961.5|7
1748441860000|2025-05-28 14:17:40|20976|20964|20976.1|20964.1|20976.1|20964.1|20976|20964|3
1748441870000|2025-05-28 14:17:50|20974.8|20962.8|20976.1|20964.1|20977.3|20965.3|20974.8|20962.8|11
1748441880000|2025-05-28 14:18:00|20976|20964|20983.6|20971.6|20983.6|20971.6|20976|20964|1
1748441890000|2025-05-28 14:18:10|20978.6|20966.6|20978.7|20966.7|20981|20969|20978.6|20966.6|17
1748441900000|2025-05-28 14:18:20|20981.1|20969.1|20983.6|20971.6|20983.6|20971.6|20981.1|20969.1|0
1748441920000|2025-05-28 14:18:40|20983.7|20971.7|20991.1|20979.1|20991.1|20979.1|20981.2|20969.2|9
1748441930000|2025-05-28 14:18:50|20992.3|20980.3|20989.8|20977.8|20992.3|20980.3|20989.8|20977.8|0
1748441940000|2025-05-28 14:19:00|20988.6|20976.6|20991.1|20979.1|20993.5|20981.5|20988.6|20976.6|1
1748441950000|2025-05-28 14:19:10|20991|20979|20992.3|20980.3|20992.3|20980.3|20989.8|20977.8|13
1748441960000|2025-05-28 14:19:20|20993.5|20981.5|20988.6|20976.6|20993.5|20981.5|20988.5|20976.5|0
1748441970000|2025-05-28 14:19:30|20988.5|20976.5|20988.6|20976.6|20988.6|20976.6|20987.3|20975.3|5
1748441980000|2025-05-28 14:19:40|20989.8|20977.8|20987.3|20975.3|20989.8|20977.8|20987.3|20975.3|0
1748441990000|2025-05-28 14:19:50|20986.1|20974.1|20984.8|20972.8|20986.1|20974.1|20984.8|20972.8|5
1748442000000|2025-05-28 14:20:00|20983.6|20971.6|20984.8|20972.8|20984.8|20972.8|20982.3|20970.3|6
1748442010000|2025-05-28 14:20:10|20983.6|20971.6|20984.8|20972.8|20984.8|20972.8|20983.6|20971.6|0
1748442020000|2025-05-28 14:20:20|20984.7|20972.7|20981.1|20969.1|20984.7|20972.7|20981.1|20969.1|1
1748442030000|2025-05-28 14:20:30|20982.3|20970.3|20982.3|20970.3|20982.3|20970.3|20982.3|20970.3|3
1748442040000|2025-05-28 14:20:40|20981.1|20969.1|20977.4|20965.4|20982.3|20970.3|20977.4|20965.4|4
1748442050000|2025-05-28 14:20:50|20978.6|20966.6|20978.6|20966.6|20978.6|20966.6|20977.4|20965.4|18
1748442060000|2025-05-28 14:21:00|20978.7|20966.7|20981.1|20969.1|20982.3|20970.3|20978.7|20966.7|1
1748442070000|2025-05-28 14:21:10|||||||||4
1748442080000|2025-05-28 14:21:20|20981.2|20969.2|20978.7|20966.7|20981.2|20969.2|20978.7|20966.7|3
1748442090000|2025-05-28 14:21:30|20981.2|20969.2|20978.7|20966.7|20981.2|20969.2|20978.6|20966.6|0
1748442100000|2025-05-28 14:21:40|20979.9|20967.9|20978.7|20966.7|20979.9|20967.9|20977.5|20965.5|9
1748442110000|2025-05-28 14:21:50|20978.6|20966.6|20978.7|20966.7|20979.9|20967.9|20977.4|20965.4|1
1748442120000|2025-05-28 14:22:00|20982.4|20970.4|20983.6|20971.6|20983.6|20971.6|20982.4|20970.4|0
1748442130000|2025-05-28 14:22:10|20983.7|20971.7|20984.9|20972.9|20984.9|20972.9|20983.7|20971.7|1
1748442140000|2025-05-28 14:22:20|20986.1|20974.1|20983.7|20971.7|20986.1|20974.1|20983.6|20971.6|10
1748442160000|2025-05-28 14:22:40|20984.9|20972.9|20983.6|20971.6|20984.9|20972.9|20983.6|20971.6|7
1748442170000|2025-05-28 14:22:50|20986.1|20974.1|20986.1|20974.1|20986.1|20974.1|20986.1|20974.1|3
1748442180000|2025-05-28 14:23:00|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|20983.6|20971.6|4
1748442190000|2025-05-28 14:23:10|20982.4|20970.4|20984.9|20972.9|20984.9|20972.9|20982.4|20970.4|1
1748442200000|2025-05-28 14:23:20|20986.1|20974.1|20986.1|20974.1|20986.2|20974.2|20986.1|20974.1|18
1748442210000|2025-05-28 14:23:30|20988.7|20976.7|20988.6|20976.6|20988.7|20976.7|20988.6|20976.6|4
1748442220000|2025-05-28 14:23:40|20989.9|20977.9|20991.1|20979.1|20991.1|20979.1|20989.9|20977.9|5
1748442230000|2025-05-28 14:23:50|20989.9|20977.9|20991.1|20979.1|20991.1|20979.1|20989.9|20977.9|1
1748442240000|2025-05-28 14:24:00|20989.9|20977.9|20991.1|20979.1|20991.1|20979.1|20986.1|20974.1|17
1748442250000|2025-05-28 14:24:10|20993.7|20981.7|20993.7|20981.7|20994.9|20982.9|20988.8|20976.8|24
1748442260000|2025-05-28 14:24:20|20994.9|20982.9|20994.9|20982.9|20994.9|20982.9|20994.9|20982.9|1
1748442270000|2025-05-28 14:24:30|20992.4|20980.4|20992.4|20980.4|20993.7|20981.7|20992.4|20980.4|8
1748442280000|2025-05-28 14:24:40|20994.9|20982.9|20994.9|20982.9|20994.9|20982.9|20994.9|20982.9|2
1748442290000|2025-05-28 14:24:50|20992.5|20980.5|20997.4|20985.4|20997.4|20985.4|20992.4|20980.4|20
1748442300000|2025-05-28 14:25:00|20996.1|20984.1|20994.9|20982.9|20996.1|20984.1|20994.8|20982.8|4
1748442310000|2025-05-28 14:25:10|20994.8|20982.8|20997.3|20985.3|20997.3|20985.3|20994.8|20982.8|2
1748442320000|2025-05-28 14:25:20|20997.4|20985.4|20998.6|20986.6|20999.8|20987.8|20997.4|20985.4|6
1748442330000|2025-05-28 14:25:30|||||||||5
1748442340000|2025-05-28 14:25:40|20997.4|20985.4|20998.6|20986.6|20999.9|20987.9|20997.3|20985.3|5
1748442350000|2025-05-28 14:25:50|20997.4|20985.4|20996.2|20984.2|20997.4|20985.4|20996.2|20984.2|0
1748442360000|2025-05-28 14:26:00|20996.1|20984.1|20997.4|20985.4|20997.4|20985.4|20996.1|20984.1|4
1748442370000|2025-05-28 14:26:10|20998.6|20986.6|20996.1|20984.1|20998.6|20986.6|20994.9|20982.9|6
1748442380000|2025-05-28 14:26:20|20994.9|20982.9|20992.4|20980.4|20994.9|20982.9|20991.1|20979.1|18
1748442400000|2025-05-28 14:26:40|20989.9|20977.9|20988.7|20976.7|20989.9|20977.9|20987.4|20975.4|1
1748442410000|2025-05-28 14:26:50|20991.1|20979.1|20983.7|20971.7|20991.1|20979.1|20983.7|20971.7|2
1748442420000|2025-05-28 14:27:00|20983.6|20971.6|20981.1|20969.1|20983.6|20971.6|20979.9|20967.9|7
1748442430000|2025-05-28 14:27:10|20979.9|20967.9|20982.4|20970.4|20983.6|20971.6|20979.9|20967.9|6
1748442440000|2025-05-28 14:27:20|20981.1|20969.1|20983.7|20971.7|20983.7|20971.7|20981.1|20969.1|12
1748442450000|2025-05-28 14:27:30|20984.9|20972.9|20986.1|20974.1|20986.1|20974.1|20984.9|20972.9|0
1748442460000|2025-05-28 14:27:40|20987.3|20975.3|20987.3|20975.3|20987.4|20975.4|20987.3|20975.3|0
1748442470000|2025-05-28 14:27:50|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|0
1748442480000|2025-05-28 14:28:00|20984.8|20972.8|20986|20974|20986|20974|20984.8|20972.8|60
1748442490000|2025-05-28 14:28:10|20984.8|20972.8|20984.8|20972.8|20984.8|20972.8|20984.7|20972.7|4
1748442500000|2025-05-28 14:28:20|||||||||1
1748442520000|2025-05-28 14:28:40|20984.7|20972.7|20987.2|20975.2|20987.2|20975.2|20984.7|20972.7|44
1748442530000|2025-05-28 14:28:50|20986|20974|20989.7|20977.7|20989.7|20977.7|20986|20974|4
1748442540000|2025-05-28 14:29:00|20989.8|20977.8|20989.7|20977.7|20991|20979|20989.7|20977.7|0
1748442550000|2025-05-28 14:29:10|20989.8|20977.8|20994.7|20982.7|20994.7|20982.7|20989.8|20977.8|2
1748442560000|2025-05-28 14:29:20|20992.2|20980.2|20993.5|20981.5|20994.7|20982.7|20992.2|20980.2|6
1748442570000|2025-05-28 14:29:30|20993.4|20981.4|20997.2|20985.2|20997.2|20985.2|20993.4|20981.4|6
1748442580000|2025-05-28 14:29:40|20998.4|20986.4|20997.2|20985.2|20998.4|20986.4|20997.2|20985.2|7
1748442590000|2025-05-28 14:29:50|20998.4|20986.4|20999.6|20987.6|20999.7|20987.7|20998.4|20986.4|9
1748442600000|2025-05-28 14:30:00|20997.2|20985.2|20998.4|20986.4|20998.4|20986.4|20997.2|20985.2|0
1748442610000|2025-05-28 14:30:10|20997.2|20985.2|20996|20984|20997.2|20985.2|20992.2|20980.2|2
1748442620000|2025-05-28 14:30:20|20995.9|20983.9|20995.9|20983.9|20996|20984|20994.7|20982.7|0
1748442630000|2025-05-28 14:30:30|20994.7|20982.7|20995.9|20983.9|20996|20984|20994.7|20982.7|3
1748442640000|2025-05-28 14:30:40|20996|20984|20996|20984|20996|20984|20994.7|20982.7|0
1748442650000|2025-05-28 14:30:50|20995.9|20983.9|20996|20984|20996|20984|20995.9|20983.9|0
1748442660000|2025-05-28 14:31:00|20995.9|20983.9|20994.7|20982.7|20996|20984|20994.7|20982.7|1
1748442670000|2025-05-28 14:31:10|20994.8|20982.8|20994.7|20982.7|20997.2|20985.2|20994.7|20982.7|10
1748442680000|2025-05-28 14:31:20|20994.8|20982.8|20991.1|20979.1|20994.8|20982.8|20991|20979|1
1748442690000|2025-05-28 14:31:30|20991|20979|20994.7|20982.7|20994.7|20982.7|20991|20979|5
1748442700000|2025-05-28 14:31:40|20993.5|20981.5|20988.5|20976.5|20993.5|20981.5|20988.5|20976.5|1
1748442710000|2025-05-28 14:31:50|20988.4|20976.4|20981.1|20969.1|20988.4|20976.4|20981|20969|5
1748442720000|2025-05-28 14:32:00|20982.3|20970.3|20979.8|20967.8|20982.3|20970.3|20979.7|20967.7|1
1748442730000|2025-05-28 14:32:10|20978.6|20966.6|20981.1|20969.1|20981.1|20969.1|20978.6|20966.6|5
1748442740000|2025-05-28 14:32:20|20981|20969|20982.4|20970.4|20982.4|20970.4|20981|20969|1
1748442750000|2025-05-28 14:32:30|20982.3|20970.3|20983.6|20971.6|20983.6|20971.6|20981.1|20969.1|0
1748442770000|2025-05-28 14:32:50|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|20983.7|20971.7|9
1748442780000|2025-05-28 14:33:00|20986.1|20974.1|20988.6|20976.6|20988.6|20976.6|20986.1|20974.1|1
1748442790000|2025-05-28 14:33:10|20987.4|20975.4|20987.4|20975.4|20987.4|20975.4|20987.4|20975.4|2
1748442800000|2025-05-28 14:33:20|20988.6|20976.6|20989.9|20977.9|20989.9|20977.9|20988.6|20976.6|0
1748442810000|2025-05-28 14:33:30|20991.1|20979.1|20992.3|20980.3|20992.4|20980.4|20991.1|20979.1|0
1748442830000|2025-05-28 14:33:50|20989.8|20977.8|20989.8|20977.8|20989.8|20977.8|20989.8|20977.8|5
1748442840000|2025-05-28 14:34:00|20991.1|20979.1|20991|20979|20991.1|20979.1|20991|20979|0
1748442850000|2025-05-28 14:34:10|||||||||5
1748442860000|2025-05-28 14:34:20|20989.8|20977.8|20989.8|20977.8|20991|20979|20989.8|20977.8|1
1748442880000|2025-05-28 14:34:40|||||||||1
1748442890000|2025-05-28 14:34:50|20988.5|20976.5|20986|20974|20988.5|20976.5|20984.8|20972.8|9
1748442900000|2025-05-28 14:35:00|20987.3|20975.3|20986.1|20974.1|20987.3|20975.3|20986|20974|10
1748442910000|2025-05-28 14:35:10|20987.3|20975.3|20979.9|20967.9|20987.3|20975.3|20979.9|20967.9|0
1748442920000|2025-05-28 14:35:20|20978.7|20966.7|20969.9|20957.9|20979.9|20967.9|20966.2|20954.2|2
1748442930000|2025-05-28 14:35:30|20971.2|20959.2|20971.2|20959.2|20971.2|20959.2|20971.1|20959.1|5
1748442940000|2025-05-28 14:35:40|20973.6|20961.6|20968.6|20956.6|20974.8|20962.8|20968.6|20956.6|2
1748442950000|2025-05-28 14:35:50|20966.2|20954.2|20971.2|20959.2|20971.2|20959.2|20966.2|20954.2|0
1748442960000|2025-05-28 14:36:00|20972.4|20960.4|20973.6|20961.6|20973.6|20961.6|20972.4|20960.4|1
1748442970000|2025-05-28 14:36:10|20974.8|20962.8|20974.8|20962.8|20974.8|20962.8|20974.8|20962.8|0
1748442980000|2025-05-28 14:36:20|20973.6|20961.6|20973.5|20961.5|20976|20964|20972.4|20960.4|26
1748442990000|2025-05-28 14:36:30|20974.7|20962.7|20973.5|20961.5|20974.7|20962.7|20973.5|20961.5|3
1748443000000|2025-05-28 14:36:40|20973.4|20961.4|20967.3|20955.3|20973.4|20961.4|20967.3|20955.3|18
1748443010000|2025-05-28 14:36:50|20963.6|20951.6|20961|20949|20964.8|20952.8|20958.6|20946.6|8
1748443020000|2025-05-28 14:37:00|20959.8|20947.8|20958.6|20946.6|20961.1|20949.1|20957.3|20945.3|0
1748443030000|2025-05-28 14:37:10|20959.8|20947.8|20958.6|20946.6|20959.8|20947.8|20958.5|20946.5|0
1748443040000|2025-05-28 14:37:20|20957.4|20945.4|20958.6|20946.6|20958.6|20946.6|20957.3|20945.3|1
1748443050000|2025-05-28 14:37:30|20959.8|20947.8|20962.3|20950.3|20962.3|20950.3|20959.8|20947.8|0
1748443060000|2025-05-28 14:37:40|20963.6|20951.6|20962.4|20950.4|20963.6|20951.6|20962.3|20950.3|2
1748443070000|2025-05-28 14:37:50|20963.6|20951.6|20967.1|20955.1|20967.1|20955.1|20963.6|20951.6|64
1748443080000|2025-05-28 14:38:00|20968.3|20956.3|20968.2|20956.2|20968.3|20956.3|20967|20955|0
1748443090000|2025-05-28 14:38:10|20968.3|20956.3|20967|20955|20968.3|20956.3|20967|20955|14
1748443100000|2025-05-28 14:38:20|20967.1|20955.1|20967.1|20955.1|20968.3|20956.3|20967.1|20955.1|12
1748443110000|2025-05-28 14:38:30|20969.6|20957.6|20970.8|20958.8|20970.8|20958.8|20969.6|20957.6|8
1748443120000|2025-05-28 14:38:40|||||||||4
1748443130000|2025-05-28 14:38:50|20968.3|20956.3|20969.6|20957.6|20969.6|20957.6|20965.8|20953.8|2
1748443140000|2025-05-28 14:39:00|20970.8|20958.8|20967.1|20955.1|20970.8|20958.8|20967|20955|4
1748443150000|2025-05-28 14:39:10|20968.3|20956.3|20968.3|20956.3|20969.6|20957.6|20968.3|20956.3|0
1748443160000|2025-05-28 14:39:20|20968.4|20956.4|20967.1|20955.1|20968.4|20956.4|20967.1|20955.1|7
1748443170000|2025-05-28 14:39:30|20964.6|20952.6|20964.6|20952.6|20964.6|20952.6|20964.6|20952.6|8
1748443180000|2025-05-28 14:39:40|20963.4|20951.4|20962.1|20950.1|20963.4|20951.4|20962.1|20950.1|1
1748443190000|2025-05-28 14:39:50|20962.2|20950.2|20964.6|20952.6|20964.6|20952.6|20962.2|20950.2|0
1748443200000|2025-05-28 14:40:00|20963.4|20951.4|20963.3|20951.3|20963.4|20951.4|20962.1|20950.1|14
1748443210000|2025-05-28 14:40:10|20964.6|20952.6|20964.6|20952.6|20965.8|20953.8|20964.6|20952.6|7
1748443220000|2025-05-28 14:40:20|20965.9|20953.9|20962.1|20950.1|20965.9|20953.9|20962.1|20950.1|30
1748443230000|2025-05-28 14:40:30|20958.3|20946.3|20956|20944|20960.8|20948.8|20954.8|20942.8|38
1748443240000|2025-05-28 14:40:40|20957.2|20945.2|20957.2|20945.2|20957.2|20945.2|20957.2|20945.2|1
1748443250000|2025-05-28 14:40:50|20954.8|20942.8|20952.3|20940.3|20954.8|20942.8|20952.3|20940.3|7
1748443260000|2025-05-28 14:41:00|20953.5|20941.5|20954.7|20942.7|20954.7|20942.7|20953.5|20941.5|0
1748443270000|2025-05-28 14:41:10|20953.5|20941.5|20956|20944|20958.4|20946.4|20953.5|20941.5|3
1748443280000|2025-05-28 14:41:20|20957.1|20945.1|20953.5|20941.5|20957.1|20945.1|20953.5|20941.5|2
1748443290000|2025-05-28 14:41:30|20954.8|20942.8|20952.3|20940.3|20956|20944|20952.3|20940.3|5
1748443300000|2025-05-28 14:41:40|20953.5|20941.5|20954.7|20942.7|20954.7|20942.7|20953.5|20941.5|0
1748443320000|2025-05-28 14:42:00|20953.5|20941.5|20954.7|20942.7|20954.7|20942.7|20953.5|20941.5|5
1748443330000|2025-05-28 14:42:10|20954.8|20942.8|20956|20944|20956|20944|20954.8|20942.8|0
1748443340000|2025-05-28 14:42:20|20957.2|20945.2|20957.2|20945.2|20959.7|20947.7|20957.2|20945.2|2
1748443350000|2025-05-28 14:42:30|20958.4|20946.4|20968.3|20956.3|20968.3|20956.3|20958.4|20946.4|42
1748443360000|2025-05-28 14:42:40|20967.1|20955.1|20967.1|20955.1|20968.3|20956.3|20964.6|20952.6|8
1748443370000|2025-05-28 14:42:50|20968.3|20956.3|20964.6|20952.6|20968.3|20956.3|20964.6|20952.6|1
1748443380000|2025-05-28 14:43:00|20963.4|20951.4|20962.1|20950.1|20964.6|20952.6|20962.1|20950.1|5
1748443390000|2025-05-28 14:43:10|20960.9|20948.9|20960.9|20948.9|20960.9|20948.9|20960.9|20948.9|6
1748443400000|2025-05-28 14:43:20|20962.1|20950.1|20962.1|20950.1|20962.1|20950.1|20962.1|20950.1|0
1748443410000|2025-05-28 14:43:30|||||||||2
1748443420000|2025-05-28 14:43:40|20963.3|20951.3|20964.6|20952.6|20964.6|20952.6|20963.3|20951.3|5
1748443430000|2025-05-28 14:43:50|20967.1|20955.1|20967.1|20955.1|20968.3|20956.3|20967.1|20955.1|0
1748443440000|2025-05-28 14:44:00|20965.8|20953.8|20965.9|20953.9|20965.9|20953.9|20965.8|20953.8|0
1748443450000|2025-05-28 14:44:10|20967.1|20955.1|20967.1|20955.1|20967.1|20955.1|20967.1|20955.1|0
1748443460000|2025-05-28 14:44:20|20965.9|20953.9|20963.4|20951.4|20967.1|20955.1|20963.4|20951.4|5
1748443470000|2025-05-28 14:44:30|20964.6|20952.6|20965.8|20953.8|20965.8|20953.8|20964.6|20952.6|0
1748443490000|2025-05-28 14:44:50|20967|20955|20968.3|20956.3|20968.3|20956.3|20967|20955|2
1748443500000|2025-05-28 14:45:00|20967.1|20955.1|20964.5|20952.5|20967.1|20955.1|20964.5|20952.5|8
1748443510000|2025-05-28 14:45:10|20959.7|20947.7|20959.7|20947.7|20959.7|20947.7|20959.7|20947.7|15
1748443520000|2025-05-28 14:45:20|20959.6|20947.6|20953.5|20941.5|20959.6|20947.6|20953.5|20941.5|4
1748443530000|2025-05-28 14:45:30|20954.7|20942.7|20953.5|20941.5|20954.7|20942.7|20953.5|20941.5|0
1748443540000|2025-05-28 14:45:40|20952.3|20940.3|20951|20939|20954.7|20942.7|20949.8|20937.8|22
1748443550000|2025-05-28 14:45:50|20949.8|20937.8|20951.1|20939.1|20952.2|20940.2|20949.8|20937.8|16
1748443560000|2025-05-28 14:46:00|20951|20939|20951|20939|20951.1|20939.1|20949.8|20937.8|1
1748443570000|2025-05-28 14:46:10|20951.1|20939.1|20949.8|20937.8|20952.2|20940.2|20949.8|20937.8|8
1748443580000|2025-05-28 14:46:20|20951|20939|20952.2|20940.2|20952.2|20940.2|20951|20939|0
1748443590000|2025-05-28 14:46:30|20952.3|20940.3|20953.4|20941.4|20954.7|20942.7|20952.3|20940.3|1
1748443600000|2025-05-28 14:46:40|20952.1|20940.1|20944.8|20932.8|20952.1|20940.1|20944.8|20932.8|14
1748443620000|2025-05-28 14:47:00|20947.2|20935.2|20944.7|20932.7|20947.2|20935.2|20943.5|20931.5|6
1748443630000|2025-05-28 14:47:10|20945.9|20933.9|20944.7|20932.7|20945.9|20933.9|20944.7|20932.7|1
1748443640000|2025-05-28 14:47:20|20936|20924|20933.5|20921.5|20937.2|20925.2|20933.5|20921.5|15
1748443650000|2025-05-28 14:47:30|20935.9|20923.9|20939.7|20927.7|20939.7|20927.7|20935.9|20923.9|0
1748443660000|2025-05-28 14:47:40|20939.6|20927.6|20940.9|20928.9|20940.9|20928.9|20938.4|20926.4|2
1748443670000|2025-05-28 14:47:50|||||||||2
1748443690000|2025-05-28 14:48:10|20943.3|20931.3|20943.5|20931.5|20944.6|20932.6|20943.3|20931.3|1
1748443700000|2025-05-28 14:48:20|20942.2|20930.2|20943.5|20931.5|20943.5|20931.5|20942.1|20930.1|8
1748443710000|2025-05-28 14:48:30|20944.7|20932.7|20944.7|20932.7|20944.7|20932.7|20944.7|20932.7|1
1748443720000|2025-05-28 14:48:40|||||||||2
1748443730000|2025-05-28 14:48:50|20945.9|20933.9|20947.4|20935.4|20953.6|20941.6|20945.9|20933.9|44
1748443740000|2025-05-28 14:49:00|20948.7|20936.7|20942.4|20930.4|20948.7|20936.7|20942.4|20930.4|10
1748443750000|2025-05-28 14:49:10|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|20943.6|20931.6|0
1748443760000|2025-05-28 14:49:20|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|0
1748443770000|2025-05-28 14:49:30|20942.4|20930.4|20941.1|20929.1|20942.4|20930.4|20941.1|20929.1|0
1748443780000|2025-05-28 14:49:40|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|20942.3|20930.3|3
1748443790000|2025-05-28 14:49:50|20944.8|20932.8|20943.5|20931.5|20944.8|20932.8|20942.3|20930.3|3
1748443800000|2025-05-28 14:50:00|20943.6|20931.6|20939.8|20927.8|20944.8|20932.8|20939.8|20927.8|0
1748443810000|2025-05-28 14:50:10|||||||||1
1748443820000|2025-05-28 14:50:20|20937.3|20925.3|20934.9|20922.9|20937.3|20925.3|20933.7|20921.7|8
1748443830000|2025-05-28 14:50:30|20936.1|20924.1|20936.1|20924.1|20936.1|20924.1|20936.1|20924.1|0
1748443840000|2025-05-28 14:50:40|20934.9|20922.9|20934.9|20922.9|20936.1|20924.1|20934.9|20922.9|2
1748443850000|2025-05-28 14:50:50|20936.1|20924.1|20934.9|20922.9|20937.3|20925.3|20934.9|20922.9|9
1748443860000|2025-05-28 14:51:00|20937.3|20925.3|20938.5|20926.5|20940.9|20928.9|20937.3|20925.3|1
1748443870000|2025-05-28 14:51:10|20937.3|20925.3|20937.3|20925.3|20937.3|20925.3|20937.3|20925.3|0
1748443880000|2025-05-28 14:51:20|20934.8|20922.8|20934.8|20922.8|20936|20924|20934.8|20922.8|12
1748443900000|2025-05-28 14:51:40|20929.8|20917.8|20929.8|20917.8|20929.8|20917.8|20929.8|20917.8|11
1748443910000|2025-05-28 14:51:50|20931|20919|20931|20919|20931|20919|20931|20919|2
1748443920000|2025-05-28 14:52:00|20929.8|20917.8|20931|20919|20931|20919|20929.8|20917.8|0
1748443930000|2025-05-28 14:52:10|20934.7|20922.7|20933.5|20921.5|20934.7|20922.7|20933.5|20921.5|0
1748443940000|2025-05-28 14:52:20|20933.4|20921.4|20932.3|20920.3|20933.4|20921.4|20931|20919|1
1748443950000|2025-05-28 14:52:30|20933.5|20921.5|20932.3|20920.3|20933.5|20921.5|20932.3|20920.3|4
1748443960000|2025-05-28 14:52:40|20933.5|20921.5|20933.5|20921.5|20933.5|20921.5|20933.5|20921.5|1
1748443970000|2025-05-28 14:52:50|20933.4|20921.4|20931|20919|20933.4|20921.4|20931|20919|3
1748443980000|2025-05-28 14:53:00|20932.2|20920.2|20932.2|20920.2|20932.2|20920.2|20931|20919|0
1748443990000|2025-05-28 14:53:10|20933.5|20921.5|20927.4|20915.4|20934.7|20922.7|20927.4|20915.4|21
1748444000000|2025-05-28 14:53:20|20928.6|20916.6|20928.6|20916.6|20929.9|20917.9|20927.4|20915.4|3
1748444010000|2025-05-28 14:53:30|20929.8|20917.8|20929.8|20917.8|20929.8|20917.8|20928.6|20916.6|7
1748444030000|2025-05-28 14:53:50|20929.9|20917.9|20932.2|20920.2|20933.4|20921.4|20929.8|20917.8|7
1748444040000|2025-05-28 14:54:00|20932.3|20920.3|20934.7|20922.7|20934.7|20922.7|20932.3|20920.3|0
1748444050000|2025-05-28 14:54:10|20934.6|20922.6|20934.7|20922.7|20934.7|20922.7|20932.2|20920.2|2
1748444060000|2025-05-28 14:54:20|20934.6|20922.6|20931|20919|20934.6|20922.6|20929.8|20917.8|37
1748444070000|2025-05-28 14:54:30|20933.5|20921.5|20935.9|20923.9|20935.9|20923.9|20933.5|20921.5|1
1748444080000|2025-05-28 14:54:40|20934.7|20922.7|20942.1|20930.1|20942.1|20930.1|20934.7|20922.7|5
1748444090000|2025-05-28 14:54:50|20940.9|20928.9|20934.7|20922.7|20940.9|20928.9|20933.4|20921.4|0
1748444100000|2025-05-28 14:55:00|20933.4|20921.4|20929.8|20917.8|20933.4|20921.4|20929.8|20917.8|10
1748444110000|2025-05-28 14:55:10|||||||||1
1748444130000|2025-05-28 14:55:30|20932.3|20920.3|20932.3|20920.3|20933.5|20921.5|20932.3|20920.3|3
1748444140000|2025-05-28 14:55:40|20929.8|20917.8|20927.4|20915.4|20929.8|20917.8|20927.4|20915.4|29
1748444150000|2025-05-28 14:55:50|20922.4|20910.4|20921.1|20909.1|20923.6|20911.6|20918.6|20906.6|48
1748444160000|2025-05-28 14:56:00|20921|20909|20923.5|20911.5|20923.5|20911.5|20921|20909|1
1748444170000|2025-05-28 14:56:10|20922.3|20910.3|20923.5|20911.5|20923.5|20911.5|20922.3|20910.3|0
1748444180000|2025-05-28 14:56:20|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|2
1748444190000|2025-05-28 14:56:30|20924.8|20912.8|20928.4|20916.4|20928.4|20916.4|20924.7|20912.7|1
1748444200000|2025-05-28 14:56:40|20928.3|20916.3|20929.6|20917.6|20929.6|20917.6|20928.3|20916.3|6
1748444220000|2025-05-28 14:57:00|20933.3|20921.3|20932.1|20920.1|20933.4|20921.4|20932.1|20920.1|12
1748444230000|2025-05-28 14:57:10|20932.2|20920.2|20930.9|20918.9|20938.3|20926.3|20930.9|20918.9|12
1748444240000|2025-05-28 14:57:20|20929.7|20917.7|20929.7|20917.7|20929.7|20917.7|20929.7|20917.7|1
1748444250000|2025-05-28 14:57:30|20931|20919|20931|20919|20931|20919|20931|20919|2
1748444260000|2025-05-28 14:57:40|20932.2|20920.2|20932.2|20920.2|20932.2|20920.2|20932.2|20920.2|0
1748444280000|2025-05-28 14:58:00|20933.4|20921.4|20933.5|20921.5|20933.5|20921.5|20933.4|20921.4|0
1748444290000|2025-05-28 14:58:10|20934.8|20922.8|20938.5|20926.5|20938.5|20926.5|20933.5|20921.5|5
1748444300000|2025-05-28 14:58:20|20939.7|20927.7|20940.9|20928.9|20942.2|20930.2|20939.7|20927.7|0
1748444310000|2025-05-28 14:58:30|20941|20929|20946|20934|20947.2|20935.2|20941|20929|6
1748444320000|2025-05-28 14:58:40|20944.7|20932.7|20946|20934|20946|20934|20944.7|20932.7|3
1748444330000|2025-05-28 14:58:50|20944.7|20932.7|20949.7|20937.7|20949.7|20937.7|20944.7|20932.7|0
1748444340000|2025-05-28 14:59:00|20949.8|20937.8|20954.7|20942.7|20954.7|20942.7|20949.8|20937.8|22
1748444350000|2025-05-28 14:59:10|20955.9|20943.9|20955.9|20943.9|20955.9|20943.9|20952.2|20940.2|34
1748444360000|2025-05-28 14:59:20|20954.7|20942.7|20958.4|20946.4|20958.5|20946.5|20954.7|20942.7|5
1748444370000|2025-05-28 14:59:30|20959.6|20947.6|20963.4|20951.4|20963.4|20951.4|20957.2|20945.2|7
1748444380000|2025-05-28 14:59:40|20962.2|20950.2|20964.6|20952.6|20964.6|20952.6|20958.5|20946.5|20
1748444390000|2025-05-28 14:59:50|20963.4|20951.4|20962.2|20950.2|20963.4|20951.4|20962.2|20950.2|0
1748444400000|2025-05-28 15:00:00|20961|20949|20959.7|20947.7|20961|20949|20959.7|20947.7|10
1748444410000|2025-05-28 15:00:10|20957.1|20945.1|20957.1|20945.1|20957.2|20945.2|20953.5|20941.5|49
1748444420000|2025-05-28 15:00:20|20958.3|20946.3|20957.1|20945.1|20960.8|20948.8|20957.1|20945.1|12
1748444430000|2025-05-28 15:00:30|20957.2|20945.2|20967.1|20955.1|20967.1|20955.1|20957.2|20945.2|37
1748444440000|2025-05-28 15:00:40|20967.2|20955.2|20970.9|20958.9|20973.3|20961.3|20967.2|20955.2|19
1748444450000|2025-05-28 15:00:50|20972.1|20960.1|20983.4|20971.4|20983.5|20971.5|20972.1|20960.1|21
1748444460000|2025-05-28 15:01:00|20982.2|20970.2|20977.2|20965.2|20985.9|20973.9|20977.2|20965.2|24
1748444470000|2025-05-28 15:01:10|20977.1|20965.1|20975.9|20963.9|20977.2|20965.2|20973.5|20961.5|1
1748444480000|2025-05-28 15:01:20|20973.5|20961.5|20973.5|20961.5|20973.5|20961.5|20973.5|20961.5|0
1748444490000|2025-05-28 15:01:30|20973.4|20961.4|20973.4|20961.4|20973.4|20961.4|20973.4|20961.4|0
1748444500000|2025-05-28 15:01:40|20972.1|20960.1|20968.3|20956.3|20972.1|20960.1|20968.3|20956.3|2
1748444510000|2025-05-28 15:01:50|20967.1|20955.1|20968.4|20956.4|20968.4|20956.4|20967.1|20955.1|2
1748444520000|2025-05-28 15:02:00|20967.2|20955.2|20967.1|20955.1|20967.2|20955.2|20967.1|20955.1|0
1748444540000|2025-05-28 15:02:20|20968.3|20956.3|20967.1|20955.1|20968.4|20956.4|20967.1|20955.1|6
1748444550000|2025-05-28 15:02:30|20968.4|20956.4|20967.2|20955.2|20969.6|20957.6|20967.2|20955.2|0
1748444560000|2025-05-28 15:02:40|20968.4|20956.4|20967.2|20955.2|20968.4|20956.4|20967.2|20955.2|0
1748444580000|2025-05-28 15:03:00|20967.1|20955.1|20964.7|20952.7|20967.1|20955.1|20964.7|20952.7|8
1748444590000|2025-05-28 15:03:10|20966|20954|20966|20954|20966|20954|20966|20954|0
1748444610000|2025-05-28 15:03:30|20967.3|20955.3|20970.9|20958.9|20970.9|20958.9|20967.3|20955.3|7
1748444620000|2025-05-28 15:03:40|20972.2|20960.2|20972.2|20960.2|20973.4|20961.4|20972.1|20960.1|0
1748444630000|2025-05-28 15:03:50|20972.1|20960.1|20972.1|20960.1|20972.2|20960.2|20972.1|20960.1|0
1748444650000|2025-05-28 15:04:10|20972.2|20960.2|20972.1|20960.1|20972.2|20960.2|20972.1|20960.1|5
1748444660000|2025-05-28 15:04:20|20969.7|20957.7|20968.4|20956.4|20970.9|20958.9|20968.4|20956.4|0
1748444670000|2025-05-28 15:04:30|20969.6|20957.6|20972.2|20960.2|20972.2|20960.2|20969.6|20957.6|2
1748444680000|2025-05-28 15:04:40|20973.4|20961.4|20974.7|20962.7|20974.7|20962.7|20973.4|20961.4|2
1748444690000|2025-05-28 15:04:50|20974.6|20962.6|20978.3|20966.3|20978.4|20966.4|20974.6|20962.6|51
1748444700000|2025-05-28 15:05:00|20978.2|20966.2|20980.7|20968.7|20980.7|20968.7|20977.1|20965.1|57
1748444710000|2025-05-28 15:05:10|20979.5|20967.5|20975.7|20963.7|20979.5|20967.5|20975.7|20963.7|0
1748444720000|2025-05-28 15:05:20|20975.8|20963.8|20977|20965|20977|20965|20975.7|20963.7|1
1748444730000|2025-05-28 15:05:30|20975.7|20963.7|20975.8|20963.8|20975.8|20963.8|20975.7|20963.7|0
1748444740000|2025-05-28 15:05:40|20977|20965|20979.5|20967.5|20979.5|20967.5|20977|20965|15
1748444760000|2025-05-28 15:06:00|20979.4|20967.4|20975.7|20963.7|20979.4|20967.4|20975.7|20963.7|4
1748444770000|2025-05-28 15:06:10|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|0
1748444780000|2025-05-28 15:06:20|20975.8|20963.8|20978.2|20966.2|20978.3|20966.3|20975.7|20963.7|1
1748444810000|2025-05-28 15:06:50|20977|20965|20977|20965|20977|20965|20977|20965|0
1748444820000|2025-05-28 15:07:00|20976.9|20964.9|20974.5|20962.5|20976.9|20964.9|20973.2|20961.2|2
1748444830000|2025-05-28 15:07:10|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|9
1748444840000|2025-05-28 15:07:20|20976.9|20964.9|20978.2|20966.2|20978.2|20966.2|20976.9|20964.9|1
1748444850000|2025-05-28 15:07:30|20977|20965|20977|20965|20977|20965|20977|20965|0
1748444860000|2025-05-28 15:07:40|20975.7|20963.7|20975.7|20963.7|20975.7|20963.7|20972|20960|3
1748444870000|2025-05-28 15:07:50|20976.9|20964.9|20975.7|20963.7|20978.2|20966.2|20975.7|20963.7|0
1748444880000|2025-05-28 15:08:00|20974.5|20962.5|20980.7|20968.7|20980.8|20968.8|20974.4|20962.4|11
1748444890000|2025-05-28 15:08:10|20979.5|20967.5|20974.5|20962.5|20979.5|20967.5|20974.5|20962.5|31
1748444900000|2025-05-28 15:08:20|20975.7|20963.7|20974.5|20962.5|20975.8|20963.8|20974.5|20962.5|12
1748444910000|2025-05-28 15:08:30|20975.7|20963.7|20977|20965|20977|20965|20975.7|20963.7|2
1748444920000|2025-05-28 15:08:40|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|1
1748444940000|2025-05-28 15:09:00|20979.5|20967.5|20979.5|20967.5|20979.5|20967.5|20979.5|20967.5|1
1748444950000|2025-05-28 15:09:10|20978.2|20966.2|20976.9|20964.9|20978.2|20966.2|20976.9|20964.9|3
1748444960000|2025-05-28 15:09:20|20975.7|20963.7|20978.2|20966.2|20978.2|20966.2|20975.7|20963.7|1
1748444970000|2025-05-28 15:09:30|20977|20965|20978.2|20966.2|20979.5|20967.5|20977|20965|0
1748444980000|2025-05-28 15:09:40|20977|20965|20977|20965|20977|20965|20975.7|20963.7|1
1748444990000|2025-05-28 15:09:50|20974.5|20962.5|20974.4|20962.4|20974.5|20962.5|20974.4|20962.4|8
1748445000000|2025-05-28 15:10:00|20974.5|20962.5|20974.5|20962.5|20974.5|20962.5|20974.5|20962.5|0
1748445020000|2025-05-28 15:10:20|20972|20960|20972|20960|20972|20960|20972|20960|0
1748445030000|2025-05-28 15:10:30|20968.3|20956.3|20967.1|20955.1|20968.3|20956.3|20967.1|20955.1|1
1748445040000|2025-05-28 15:10:40|||||||||2
1748445050000|2025-05-28 15:10:50|20969.6|20957.6|20964.7|20952.7|20969.6|20957.6|20964.7|20952.7|20
1748445060000|2025-05-28 15:11:00|20963.5|20951.5|20962.3|20950.3|20963.5|20951.5|20962.3|20950.3|5
1748445070000|2025-05-28 15:11:10|20961.1|20949.1|20953.6|20941.6|20961.1|20949.1|20953.6|20941.6|3
1748445080000|2025-05-28 15:11:20|20953.5|20941.5|20953.6|20941.6|20954.8|20942.8|20951.1|20939.1|7
1748445090000|2025-05-28 15:11:30|20954.8|20942.8|20954.8|20942.8|20954.8|20942.8|20954.8|20942.8|0
1748445100000|2025-05-28 15:11:40|20954.9|20942.9|20966|20954|20966|20954|20954.9|20942.9|6
1748445110000|2025-05-28 15:11:50|20966.1|20954.1|20973.5|20961.5|20973.5|20961.5|20966.1|20954.1|8
1748445120000|2025-05-28 15:12:00|20973.8|20961.8|20971.1|20959.1|20978.6|20966.6|20971.1|20959.1|46
1748445130000|2025-05-28 15:12:10|20969.9|20957.9|20969.9|20957.9|20969.9|20957.9|20969.9|20957.9|1
1748445150000|2025-05-28 15:12:30|20969.8|20957.8|20969.8|20957.8|20969.8|20957.8|20969.8|20957.8|2
1748445160000|2025-05-28 15:12:40|||||||||1
1748445170000|2025-05-28 15:12:50|20967.3|20955.3|20967.3|20955.3|20967.3|20955.3|20967.3|20955.3|0
1748445180000|2025-05-28 15:13:00|20969.7|20957.7|20963.6|20951.6|20971|20959|20963.6|20951.6|6
1748445200000|2025-05-28 15:13:20|20963.7|20951.7|20968.6|20956.6|20968.6|20956.6|20963.7|20951.7|2
1748445210000|2025-05-28 15:13:30|20977.3|20965.3|20978.5|20966.5|20978.5|20966.5|20977.3|20965.3|4
1748445220000|2025-05-28 15:13:40|20977.3|20965.3|20973.5|20961.5|20978.5|20966.5|20973.5|20961.5|4
1748445230000|2025-05-28 15:13:50|20972.2|20960.2|20969.7|20957.7|20972.2|20960.2|20969.7|20957.7|4
1748445240000|2025-05-28 15:14:00|20967.2|20955.2|20967.2|20955.2|20967.2|20955.2|20963.5|20951.5|7
1748445250000|2025-05-28 15:14:10|20966|20954|20966|20954|20966|20954|20966|20954|11
1748445260000|2025-05-28 15:14:20|20964.8|20952.8|20966|20954|20968.5|20956.5|20964.8|20952.8|4
1748445270000|2025-05-28 15:14:30|20963.6|20951.6|20963.6|20951.6|20963.6|20951.6|20963.6|20951.6|0
1748445290000|2025-05-28 15:14:50|20963.5|20951.5|20963.5|20951.5|20963.5|20951.5|20963.5|20951.5|0
1748445300000|2025-05-28 15:15:00|20963.6|20951.6|20968.6|20956.6|20971.1|20959.1|20963.6|20951.6|3
1748445310000|2025-05-28 15:15:10|20967.4|20955.4|20963.7|20951.7|20967.4|20955.4|20962.4|20950.4|9
1748445330000|2025-05-28 15:15:30|20966.2|20954.2|20966.2|20954.2|20967.4|20955.4|20966.2|20954.2|1
1748445340000|2025-05-28 15:15:40|20967.4|20955.4|20969.9|20957.9|20971.1|20959.1|20967.4|20955.4|2
1748445360000|2025-05-28 15:16:00|20962.4|20950.4|20961.1|20949.1|20962.4|20950.4|20961.1|20949.1|8
1748445370000|2025-05-28 15:16:10|20963.6|20951.6|20964.8|20952.8|20964.8|20952.8|20963.6|20951.6|0
1748445380000|2025-05-28 15:16:20|20964.7|20952.7|20963.6|20951.6|20964.7|20952.7|20963.5|20951.5|0
1748445390000|2025-05-28 15:16:30|20968.7|20956.7|20972.4|20960.4|20972.4|20960.4|20968.7|20956.7|5
1748445400000|2025-05-28 15:16:40|20971.2|20959.2|20972.4|20960.4|20972.4|20960.4|20971.2|20959.2|9
1748445420000|2025-05-28 15:17:00|20973.5|20961.5|20974.8|20962.8|20976.1|20964.1|20973.5|20961.5|3
1748445430000|2025-05-28 15:17:10|20976|20964|20976|20964|20976|20964|20976|20964|0
1748445440000|2025-05-28 15:17:20|20976.1|20964.1|20976|20964|20976.1|20964.1|20976|20964|1
1748445450000|2025-05-28 15:17:30|20976.1|20964.1|20976|20964|20976.1|20964.1|20976|20964|1
1748445460000|2025-05-28 15:17:40|||||||||3
1748445470000|2025-05-28 15:17:50|20976.1|20964.1|20976.1|20964.1|20976.1|20964.1|20976.1|20964.1|0
1748445480000|2025-05-28 15:18:00|20977.3|20965.3|20979.7|20967.7|20979.8|20967.8|20977.3|20965.3|1
1748445490000|2025-05-28 15:18:10|20979.8|20967.8|20979.8|20967.8|20979.8|20967.8|20979.8|20967.8|0
1748445500000|2025-05-28 15:18:20|20981|20969|20981|20969|20982.2|20970.2|20979.8|20967.8|0
1748445510000|2025-05-28 15:18:30|20978.5|20966.5|20977.3|20965.3|20978.5|20966.5|20977.3|20965.3|0
1748445520000|2025-05-28 15:18:40|20982.4|20970.4|20984.8|20972.8|20986|20974|20982.4|20970.4|4
1748445530000|2025-05-28 15:18:50|20982.3|20970.3|20984.8|20972.8|20986.1|20974.1|20982.3|20970.3|1
1748445540000|2025-05-28 15:19:00|20983.7|20971.7|20983.7|20971.7|20984.9|20972.9|20982.4|20970.4|5
1748445550000|2025-05-28 15:19:10|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|0
1748445560000|2025-05-28 15:19:20|20986.1|20974.1|20987.4|20975.4|20988.6|20976.6|20986.1|20974.1|30
1748445570000|2025-05-28 15:19:30|20987.5|20975.5|20986.2|20974.2|20994.9|20982.9|20986.1|20974.1|36
1748445580000|2025-05-28 15:19:40|20986.1|20974.1|20991.2|20979.2|20992.5|20980.5|20986.1|20974.1|23
1748445590000|2025-05-28 15:19:50|20990|20978|20992.5|20980.5|20992.5|20980.5|20990|20978|6
1748445600000|2025-05-28 15:20:00|20991.3|20979.3|20998.8|20986.8|21000.1|20988.1|20991.3|20979.3|10
1748445610000|2025-05-28 15:20:10|21000|20988|20997.5|20985.5|21000|20988|20997.4|20985.4|10
1748445620000|2025-05-28 15:20:20|20996.3|20984.3|20996.2|20984.2|20996.3|20984.3|20996.2|20984.2|6
1748445630000|2025-05-28 15:20:30|20995|20983|20999.9|20987.9|20999.9|20987.9|20995|20983|4
1748445640000|2025-05-28 15:20:40|21001.3|20989.3|20998.8|20986.8|21005|20993|20998.8|20986.8|26
1748445650000|2025-05-28 15:20:50|20998.9|20986.9|21000|20988|21000|20988|20998.8|20986.8|0
1748445660000|2025-05-28 15:21:00|21000.1|20988.1|21001.3|20989.3|21001.3|20989.3|21000.1|20988.1|3
1748445680000|2025-05-28 15:21:20|20995.1|20983.1|21002.5|20990.5|21002.5|20990.5|20995.1|20983.1|12
1748445690000|2025-05-28 15:21:30|21002.6|20990.6|21002.5|20990.5|21002.6|20990.6|21000.1|20988.1|0
1748445700000|2025-05-28 15:21:40|21006.3|20994.3|21005|20993|21006.3|20994.3|21005|20993|0
1748445710000|2025-05-28 15:21:50|21005.1|20993.1|21009.9|20997.9|21009.9|20997.9|21005.1|20993.1|2
1748445720000|2025-05-28 15:22:00|21008.7|20996.7|21007.5|20995.5|21008.7|20996.7|21007.5|20995.5|1
1748445730000|2025-05-28 15:22:10|21007.6|20995.6|21007.4|20995.4|21007.6|20995.6|21007.4|20995.4|1
1748445750000|2025-05-28 15:22:30|21002.5|20990.5|21005|20993|21006.2|20994.2|21002.4|20990.4|0
1748445760000|2025-05-28 15:22:40|21003.7|20991.7|21005|20993|21005|20993|21003.7|20991.7|0
1748445770000|2025-05-28 15:22:50|21008.7|20996.7|21007.4|20995.4|21009.9|20997.9|21006.2|20994.2|1
1748445780000|2025-05-28 15:23:00|21006.2|20994.2|21006.2|20994.2|21008.7|20996.7|21006.2|20994.2|1
1748445790000|2025-05-28 15:23:10|21007.4|20995.4|21008.7|20996.7|21008.7|20996.7|21007.4|20995.4|0
1748445800000|2025-05-28 15:23:20|||||||||2
1748445810000|2025-05-28 15:23:30|21009.9|20997.9|21011.2|20999.2|21011.2|20999.2|21009.9|20997.9|5
1748445820000|2025-05-28 15:23:40|21008.7|20996.7|21007.5|20995.5|21008.7|20996.7|21007.4|20995.4|0
1748445830000|2025-05-28 15:23:50|21007.4|20995.4|21006.2|20994.2|21007.4|20995.4|21006.2|20994.2|3
1748445840000|2025-05-28 15:24:00|21007.5|20995.5|21009.9|20997.9|21011.1|20999.1|21007.5|20995.5|31
1748445850000|2025-05-28 15:24:10|21012.3|21000.3|21012.3|21000.3|21013.6|21001.6|21012.3|21000.3|0
1748445860000|2025-05-28 15:24:20|21014.8|21002.8|21011.1|20999.1|21014.8|21002.8|21009.8|20997.8|10
1748445870000|2025-05-28 15:24:30|21009.9|20997.9|21004.8|20992.8|21009.9|20997.9|21004.8|20992.8|10
1748445880000|2025-05-28 15:24:40|20999.7|20987.7|20998.5|20986.5|20999.7|20987.7|20997.2|20985.2|21
1748445890000|2025-05-28 15:24:50|20998.4|20986.4|20991|20979|20998.4|20986.4|20991|20979|5
1748445900000|2025-05-28 15:25:00|20991.1|20979.1|20994.7|20982.7|20994.7|20982.7|20991.1|20979.1|0
1748445910000|2025-05-28 15:25:10|20996|20984|20992.1|20980.1|20996|20984|20992.1|20980.1|41
1748445920000|2025-05-28 15:25:20|||||||||1
1748445930000|2025-05-28 15:25:30|20985.8|20973.8|20987.1|20975.1|20988.3|20976.3|20983.3|20971.3|7
1748445940000|2025-05-28 15:25:40|20989.5|20977.5|20988.3|20976.3|20989.5|20977.5|20987.1|20975.1|21
1748445950000|2025-05-28 15:25:50|20989.5|20977.5|20989.5|20977.5|20989.5|20977.5|20989.5|20977.5|6
1748445960000|2025-05-28 15:26:00|20988.3|20976.3|20987.1|20975.1|20988.3|20976.3|20987.1|20975.1|8
1748445970000|2025-05-28 15:26:10|20983.5|20971.5|20982|20970|20983.5|20971.5|20982|20970|12
1748445980000|2025-05-28 15:26:20|20980.8|20968.8|20982|20970|20982.1|20970.1|20979.6|20967.6|2
1748445990000|2025-05-28 15:26:30|20980.8|20968.8|20979.6|20967.6|20980.8|20968.8|20979.6|20967.6|1
1748446010000|2025-05-28 15:26:50|20980.8|20968.8|20982|20970|20982|20970|20980.8|20968.8|0
1748446020000|2025-05-28 15:27:00|20980.8|20968.8|20982|20970|20982|20970|20980.8|20968.8|0
1748446030000|2025-05-28 15:27:10|20982.1|20970.1|20982.1|20970.1|20984.5|20972.5|20982|20970|3
1748446040000|2025-05-28 15:27:20|20982|20970|20982|20970|20982|20970|20982|20970|0
1748446050000|2025-05-28 15:27:30|20982.1|20970.1|20983.3|20971.3|20983.3|20971.3|20982.1|20970.1|0
1748446060000|2025-05-28 15:27:40|20984.6|20972.6|20983.3|20971.3|20984.6|20972.6|20983.3|20971.3|3
1748446070000|2025-05-28 15:27:50|20983.2|20971.2|20984.5|20972.5|20984.5|20972.5|20983.2|20971.2|7
1748446080000|2025-05-28 15:28:00|20984.4|20972.4|20982|20970|20984.5|20972.5|20982|20970|0
1748446110000|2025-05-28 15:28:30|20984.5|20972.5|20983.2|20971.2|20984.5|20972.5|20983.2|20971.2|1
1748446120000|2025-05-28 15:28:40|20984.4|20972.4|20986.9|20974.9|20986.9|20974.9|20984.4|20972.4|4
1748446130000|2025-05-28 15:28:50|20989.3|20977.3|20989.2|20977.2|20989.3|20977.3|20986.8|20974.8|50
1748446140000|2025-05-28 15:29:00|20985.7|20973.7|20984.4|20972.4|20985.7|20973.7|20984.4|20972.4|2
1748446160000|2025-05-28 15:29:20|20985.7|20973.7|20986.9|20974.9|20988.1|20976.1|20985.7|20973.7|6
1748446170000|2025-05-28 15:29:30|20987|20975|20984.5|20972.5|20987|20975|20984.5|20972.5|0
1748446180000|2025-05-28 15:29:40|20987|20975|20985.9|20973.9|20987|20975|20985.9|20973.9|8
1748446190000|2025-05-28 15:29:50|20985.8|20973.8|20985.8|20973.8|20985.9|20973.9|20985.8|20973.8|3
1748446200000|2025-05-28 15:30:00|20985.9|20973.9|20983.4|20971.4|20985.9|20973.9|20983.4|20971.4|0
1748446210000|2025-05-28 15:30:10|20984.6|20972.6|20984.6|20972.6|20984.6|20972.6|20984.6|20972.6|0
1748446220000|2025-05-28 15:30:20|20982.2|20970.2|20980.9|20968.9|20982.2|20970.2|20980.9|20968.9|3
1748446230000|2025-05-28 15:30:30|||||||||3
1748446240000|2025-05-28 15:30:40|20980.8|20968.8|20977.2|20965.2|20980.8|20968.8|20977.2|20965.2|2
1748446250000|2025-05-28 15:30:50|20971|20959|20968.7|20956.7|20971|20959|20966.2|20954.2|5
1748446260000|2025-05-28 15:31:00|20967.4|20955.4|20966.1|20954.1|20968.6|20956.6|20966.1|20954.1|3
1748446270000|2025-05-28 15:31:10|20964.9|20952.9|20964.9|20952.9|20964.9|20952.9|20964.9|20952.9|2
1748446280000|2025-05-28 15:31:20|20963.8|20951.8|20962.5|20950.5|20963.8|20951.8|20962.5|20950.5|2
1748446300000|2025-05-28 15:31:40|20966.2|20954.2|20966.3|20954.3|20966.3|20954.3|20965|20953|1
1748446310000|2025-05-28 15:31:50|20968.8|20956.8|20963.8|20951.8|20968.8|20956.8|20963.8|20951.8|2
1748446320000|2025-05-28 15:32:00|20962.5|20950.5|20963.8|20951.8|20963.8|20951.8|20961.3|20949.3|16
1748446330000|2025-05-28 15:32:10|20966.2|20954.2|20965|20953|20966.2|20954.2|20963.8|20951.8|0
1748446340000|2025-05-28 15:32:20|20963.8|20951.8|20965|20953|20965.1|20953.1|20963.8|20951.8|1
1748446350000|2025-05-28 15:32:30|20965.1|20953.1|20965|20953|20965.1|20953.1|20965|20953|0
1748446360000|2025-05-28 15:32:40|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|20962.5|20950.5|0
1748446370000|2025-05-28 15:32:50|20963.7|20951.7|20962.5|20950.5|20963.7|20951.7|20962.5|20950.5|0
1748446390000|2025-05-28 15:33:10|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|0
1748446400000|2025-05-28 15:33:20|20965|20953|20965|20953|20965|20953|20965|20953|11
1748446410000|2025-05-28 15:33:30|20963.8|20951.8|20963.8|20951.8|20963.8|20951.8|20962.5|20950.5|0
1748446420000|2025-05-28 15:33:40|20962.6|20950.6|20962.6|20950.6|20962.6|20950.6|20962.6|20950.6|4
1748446430000|2025-05-28 15:33:50|20962.5|20950.5|20961.3|20949.3|20962.5|20950.5|20961.3|20949.3|1
1748446440000|2025-05-28 15:34:00|20961.4|20949.4|20961.4|20949.4|20961.4|20949.4|20961.4|20949.4|2
1748446460000|2025-05-28 15:34:20|20960.1|20948.1|20960.1|20948.1|20960.1|20948.1|20960.1|20948.1|0
1748446480000|2025-05-28 15:34:40|||||||||1
1748446500000|2025-05-28 15:35:00|20962.5|20950.5|20955.1|20943.1|20965|20953|20953.9|20941.9|14
1748446510000|2025-05-28 15:35:10|20953.9|20941.9|20948.9|20936.9|20953.9|20941.9|20948.9|20936.9|7
1748446520000|2025-05-28 15:35:20|20948.8|20936.8|20952.6|20940.6|20953.8|20941.8|20948.8|20936.8|1
1748446530000|2025-05-28 15:35:30|20952.5|20940.5|20946.4|20934.4|20952.6|20940.6|20945.1|20933.1|4
1748446540000|2025-05-28 15:35:40|20946.3|20934.3|20925.3|20913.3|20946.3|20934.3|20925.3|20913.3|51
1748446550000|2025-05-28 15:35:50|20926.5|20914.5|20931.6|20919.6|20931.6|20919.6|20924.1|20912.1|4
1748446560000|2025-05-28 15:36:00|20931.5|20919.5|20931.5|20919.5|20934|20922|20930.3|20918.3|4
1748446570000|2025-05-28 15:36:10|20930.2|20918.2|20930.2|20918.2|20930.2|20918.2|20929|20917|1
1748446580000|2025-05-28 15:36:20|20930.3|20918.3|20939|20927|20939|20927|20930.3|20918.3|2
1748446590000|2025-05-28 15:36:30|20938.9|20926.9|20932.8|20920.8|20938.9|20926.9|20932.8|20920.8|2
1748446600000|2025-05-28 15:36:40|20934|20922|20935.2|20923.2|20935.3|20923.3|20934|20922|0
1748446620000|2025-05-28 15:37:00|20932.8|20920.8|20932.8|20920.8|20932.8|20920.8|20932.8|20920.8|2
1748446630000|2025-05-28 15:37:10|20934|20922|20934|20922|20934|20922|20934|20922|0
1748446640000|2025-05-28 15:37:20|20932.8|20920.8|20939|20927|20939|20927|20932.8|20920.8|13
1748446660000|2025-05-28 15:37:40|20934.1|20922.1|20936.6|20924.6|20936.6|20924.6|20934.1|20922.1|1
1748446670000|2025-05-28 15:37:50|20936.5|20924.5|20939|20927|20939|20927|20936.5|20924.5|2
1748446690000|2025-05-28 15:38:10|20936.5|20924.5|20935.3|20923.3|20936.5|20924.5|20935.3|20923.3|0
1748446700000|2025-05-28 15:38:20|20934.1|20922.1|20934.1|20922.1|20934.1|20922.1|20934.1|20922.1|3
1748446750000|2025-05-28 15:39:10|20936.6|20924.6|20941.5|20929.5|20944|20932|20936.5|20924.5|20
1748446760000|2025-05-28 15:39:20|||||||||1
1748446770000|2025-05-28 15:39:30|20945.2|20933.2|20945.2|20933.2|20945.2|20933.2|20945.1|20933.1|0
1748446780000|2025-05-28 15:39:40|20945.1|20933.1|20944|20932|20945.2|20933.2|20943.9|20931.9|3
1748446790000|2025-05-28 15:39:50|20942.7|20930.7|20942.7|20930.7|20943.9|20931.9|20942.7|20930.7|0
1748446800000|2025-05-28 15:40:00|20941.5|20929.5|20941.6|20929.6|20941.6|20929.6|20941.5|20929.5|8
1748446810000|2025-05-28 15:40:10|20942.8|20930.8|20942.8|20930.8|20942.8|20930.8|20942.8|20930.8|0
1748446820000|2025-05-28 15:40:20|20944|20932|20942.8|20930.8|20945.3|20933.3|20942.8|20930.8|0
1748446840000|2025-05-28 15:40:40|20944|20932|20944.1|20932.1|20944.1|20932.1|20944|20932|7
1748446850000|2025-05-28 15:40:50|20944|20932|20941.6|20929.6|20944|20932|20941.6|20929.6|0
1748446860000|2025-05-28 15:41:00|20942.8|20930.8|20942.8|20930.8|20944.1|20932.1|20942.8|20930.8|0
1748446870000|2025-05-28 15:41:10|20940.3|20928.3|20941.5|20929.5|20942.8|20930.8|20940.3|20928.3|1
1748446880000|2025-05-28 15:41:20|20942.8|20930.8|20942.8|20930.8|20942.8|20930.8|20941.5|20929.5|2
1748446890000|2025-05-28 15:41:30|20942.7|20930.7|20944|20932|20944|20932|20942.7|20930.7|1
1748446900000|2025-05-28 15:41:40|20945.2|20933.2|20945.2|20933.2|20945.2|20933.2|20945.2|20933.2|6
1748446910000|2025-05-28 15:41:50|20947.7|20935.7|20948.9|20936.9|20948.9|20936.9|20947.7|20935.7|0
1748446920000|2025-05-28 15:42:00|20950.2|20938.2|20947.7|20935.7|20953.9|20941.9|20947.7|20935.7|1
1748446940000|2025-05-28 15:42:20|20948.9|20936.9|20948.9|20936.9|20951.4|20939.4|20948.9|20936.9|0
1748446950000|2025-05-28 15:42:30|20950.1|20938.1|20950.2|20938.2|20950.2|20938.2|20948.9|20936.9|1
1748446960000|2025-05-28 15:42:40|20950.1|20938.1|20950.2|20938.2|20950.2|20938.2|20950.1|20938.1|0
1748446970000|2025-05-28 15:42:50|20951.4|20939.4|20951.4|20939.4|20951.4|20939.4|20950.1|20938.1|0
1748446980000|2025-05-28 15:43:00|20951.3|20939.3|20953.9|20941.9|20953.9|20941.9|20951.3|20939.3|0
1748446990000|2025-05-28 15:43:10|20952.6|20940.6|20955.1|20943.1|20955.1|20943.1|20952.6|20940.6|0
1748447000000|2025-05-28 15:43:20|20953.9|20941.9|20952.7|20940.7|20953.9|20941.9|20952.6|20940.6|0
1748447010000|2025-05-28 15:43:30|20953.9|20941.9|20952.7|20940.7|20953.9|20941.9|20952.7|20940.7|0
1748447020000|2025-05-28 15:43:40|20953.9|20941.9|20955.2|20943.2|20955.2|20943.2|20953.9|20941.9|1
1748447040000|2025-05-28 15:44:00|20954|20942|20955.2|20943.2|20955.2|20943.2|20954|20942|0
1748447060000|2025-05-28 15:44:20|20957.6|20945.6|20957.6|20945.6|20957.6|20945.6|20957.6|20945.6|5
1748447070000|2025-05-28 15:44:30|||||||||1
1748447100000|2025-05-28 15:45:00|||||||||1
1748447110000|2025-05-28 15:45:10|20956.5|20944.5|20956.5|20944.5|20956.5|20944.5|20956.5|20944.5|14
1748447120000|2025-05-28 15:45:20|20955.3|20943.3|20954.1|20942.1|20955.3|20943.3|20954.1|20942.1|14
1748447130000|2025-05-28 15:45:30|20955.3|20943.3|20960.3|20948.3|20960.3|20948.3|20955.3|20943.3|5
1748447140000|2025-05-28 15:45:40|20959.1|20947.1|20955.4|20943.4|20959.1|20947.1|20955.4|20943.4|0
1748447150000|2025-05-28 15:45:50|20956.7|20944.7|20956.7|20944.7|20956.7|20944.7|20956.7|20944.7|3
1748447160000|2025-05-28 15:46:00|20955.4|20943.4|20954.2|20942.2|20955.4|20943.4|20954.1|20942.1|2
1748447170000|2025-05-28 15:46:10|20952.9|20940.9|20952.9|20940.9|20952.9|20940.9|20952.9|20940.9|0
1748447180000|2025-05-28 15:46:20|20949.2|20937.2|20949.2|20937.2|20949.2|20937.2|20946.8|20934.8|2
1748447200000|2025-05-28 15:46:40|20950.4|20938.4|20950.4|20938.4|20950.4|20938.4|20950.4|20938.4|1
1748447240000|2025-05-28 15:47:20|20951.6|20939.6|20952.9|20940.9|20952.9|20940.9|20951.6|20939.6|2
1748447250000|2025-05-28 15:47:30|20950.4|20938.4|20950.4|20938.4|20950.4|20938.4|20950.4|20938.4|0
1748447260000|2025-05-28 15:47:40|20959.2|20947.2|20952.9|20940.9|20959.2|20947.2|20952.9|20940.9|5
1748447270000|2025-05-28 15:47:50|20954.2|20942.2|20956.7|20944.7|20956.7|20944.7|20954.2|20942.2|0
1748447280000|2025-05-28 15:48:00|20956.6|20944.6|20957.9|20945.9|20959.1|20947.1|20956.6|20944.6|0
1748447300000|2025-05-28 15:48:20|20956.6|20944.6|20955.4|20943.4|20956.6|20944.6|20955.4|20943.4|8
1748447310000|2025-05-28 15:48:30|20956.6|20944.6|20954.2|20942.2|20956.6|20944.6|20954.2|20942.2|0
1748447320000|2025-05-28 15:48:40|20955.4|20943.4|20956.6|20944.6|20959|20947|20955.4|20943.4|1
1748447340000|2025-05-28 15:49:00|20957.8|20945.8|20957.8|20945.8|20957.8|20945.8|20957.8|20945.8|0
1748447350000|2025-05-28 15:49:10|20956.6|20944.6|20957.8|20945.8|20957.8|20945.8|20956.6|20944.6|0
1748447360000|2025-05-28 15:49:20|20954.2|20942.2|20954.2|20942.2|20954.2|20942.2|20954.2|20942.2|0
1748447380000|2025-05-28 15:49:40|20955.4|20943.4|20954.2|20942.2|20955.4|20943.4|20954.2|20942.2|2
1748447390000|2025-05-28 15:49:50|20954.1|20942.1|20954.2|20942.2|20954.2|20942.2|20954.1|20942.1|0
1748447400000|2025-05-28 15:50:00|20956.7|20944.7|20956.6|20944.6|20956.7|20944.7|20954.2|20942.2|2
1748447420000|2025-05-28 15:50:20|20956.7|20944.7|20956.7|20944.7|20956.7|20944.7|20956.7|20944.7|2
1748447430000|2025-05-28 15:50:30|20956.6|20944.6|20956.6|20944.6|20956.6|20944.6|20956.6|20944.6|0
1748447440000|2025-05-28 15:50:40|20954.1|20942.1|20954.2|20942.2|20954.2|20942.2|20954.1|20942.1|0
1748447450000|2025-05-28 15:50:50|20955.4|20943.4|20955.4|20943.4|20955.4|20943.4|20955.4|20943.4|1
1748447460000|2025-05-28 15:51:00|20956.6|20944.6|20952.9|20940.9|20956.6|20944.6|20951.6|20939.6|4
1748447470000|2025-05-28 15:51:10|20950.4|20938.4|20950.4|20938.4|20950.4|20938.4|20950.4|20938.4|0
1748447480000|2025-05-28 15:51:20|20952.9|20940.9|20954.1|20942.1|20954.1|20942.1|20952.9|20940.9|0
1748447490000|2025-05-28 15:51:30|20952.9|20940.9|20952.9|20940.9|20954.1|20942.1|20952.9|20940.9|2
1748447510000|2025-05-28 15:51:50|20954.1|20942.1|20947.9|20935.9|20954.1|20942.1|20947.9|20935.9|0
1748447520000|2025-05-28 15:52:00|20948|20936|20949.2|20937.2|20950.4|20938.4|20948|20936|0
1748447530000|2025-05-28 15:52:10|20948|20936|20946.7|20934.7|20949.2|20937.2|20946.7|20934.7|2
1748447540000|2025-05-28 15:52:20|20945.4|20933.4|20946.7|20934.7|20946.7|20934.7|20945.4|20933.4|0
1748447560000|2025-05-28 15:52:40|20948|20936|20948|20936|20948|20936|20948|20936|1
1748447570000|2025-05-28 15:52:50|20949.2|20937.2|20949.1|20937.1|20949.2|20937.2|20949.1|20937.1|0
1748447580000|2025-05-28 15:53:00|20949.2|20937.2|20950.4|20938.4|20950.4|20938.4|20949.2|20937.2|1
1748447590000|2025-05-28 15:53:10|20946.7|20934.7|20945.4|20933.4|20946.7|20934.7|20945.4|20933.4|0
1748447600000|2025-05-28 15:53:20|20945.5|20933.5|20946.7|20934.7|20946.7|20934.7|20945.5|20933.5|1
1748447610000|2025-05-28 15:53:30|20946.6|20934.6|20941.7|20929.7|20946.7|20934.7|20940.5|20928.5|0
1748447620000|2025-05-28 15:53:40|20942.9|20930.9|20944.2|20932.2|20944.2|20932.2|20942.9|20930.9|2
1748447630000|2025-05-28 15:53:50|20944.1|20932.1|20941.7|20929.7|20945.4|20933.4|20941.7|20929.7|13
1748447650000|2025-05-28 15:54:10|20940.5|20928.5|20941.7|20929.7|20941.7|20929.7|20940.5|20928.5|0
1748447660000|2025-05-28 15:54:20|20940.5|20928.5|20942.9|20930.9|20942.9|20930.9|20940.5|20928.5|5
1748447670000|2025-05-28 15:54:30|20939.3|20927.3|20935.5|20923.5|20941.6|20929.6|20935.5|20923.5|6
1748447680000|2025-05-28 15:54:40|20936.8|20924.8|20938|20926|20938|20926|20936.7|20924.7|0
1748447690000|2025-05-28 15:54:50|20939.3|20927.3|20939.3|20927.3|20939.3|20927.3|20939.3|20927.3|0
1748447700000|2025-05-28 15:55:00|20939.2|20927.2|20939.3|20927.3|20939.3|20927.3|20938|20926|0
1748447710000|2025-05-28 15:55:10|20939.4|20927.4|20941.7|20929.7|20941.8|20929.8|20939.4|20927.4|5
1748447720000|2025-05-28 15:55:20|20938|20926|20938|20926|20939.2|20927.2|20938|20926|0
1748447730000|2025-05-28 15:55:30|20936.7|20924.7|20940.5|20928.5|20941.7|20929.7|20935.5|20923.5|0
1748447740000|2025-05-28 15:55:40|20941.8|20929.8|20938|20926|20941.8|20929.8|20938|20926|1
1748447750000|2025-05-28 15:55:50|20939.2|20927.2|20939.3|20927.3|20939.3|20927.3|20938|20926|0
1748447760000|2025-05-28 15:56:00|20939.2|20927.2|20938|20926|20939.3|20927.3|20938|20926|0
1748447770000|2025-05-28 15:56:10|20936.8|20924.8|20936.8|20924.8|20938|20926|20936.8|20924.8|1
1748447780000|2025-05-28 15:56:20|20934.4|20922.4|20936.8|20924.8|20936.8|20924.8|20934.4|20922.4|1
1748447800000|2025-05-28 15:56:40|20936.7|20924.7|20939.2|20927.2|20939.2|20927.2|20936.7|20924.7|0
1748447820000|2025-05-28 15:57:00|20938|20926|20936.8|20924.8|20938|20926|20935.5|20923.5|0
1748447830000|2025-05-28 15:57:10|20936.7|20924.7|20938|20926|20938|20926|20936.7|20924.7|0
1748447850000|2025-05-28 15:57:30|20936.7|20924.7|20938|20926|20938|20926|20936.7|20924.7|0
1748447870000|2025-05-28 15:57:50|20937.9|20925.9|20938|20926|20938|20926|20936.7|20924.7|0
1748447880000|2025-05-28 15:58:00|20937.9|20925.9|20938|20926|20938|20926|20937.9|20925.9|0
1748447890000|2025-05-28 15:58:10|20937.9|20925.9|20938|20926|20938|20926|20937.9|20925.9|7
1748447900000|2025-05-28 15:58:20|20936.8|20924.8|20935.5|20923.5|20936.8|20924.8|20935.5|20923.5|0
1748447910000|2025-05-28 15:58:30|20934.3|20922.3|20933|20921|20934.3|20922.3|20933|20921|3
1748447920000|2025-05-28 15:58:40|20935.5|20923.5|20933|20921|20935.5|20923.5|20933|20921|1
1748447940000|2025-05-28 15:59:00|20935.5|20923.5|20935.5|20923.5|20935.5|20923.5|20935.5|20923.5|1
1748447950000|2025-05-28 15:59:10|20935.6|20923.6|20935.5|20923.5|20938|20926|20935.5|20923.5|1
1748447960000|2025-05-28 15:59:20|20936.8|20924.8|20938|20926|20939.3|20927.3|20935.5|20923.5|2
1748447970000|2025-05-28 15:59:30|20936.8|20924.8|20939.3|20927.3|20939.3|20927.3|20936.8|20924.8|3
1748447980000|2025-05-28 15:59:40|20941.7|20929.7|20942.9|20930.9|20943|20931|20940.5|20928.5|10
1748447990000|2025-05-28 15:59:50|20941.6|20929.6|20937.9|20925.9|20941.6|20929.6|20937.9|20925.9|2
1748448000000|2025-05-28 16:00:00|20936.7|20924.7|20939.3|20927.3|20941.8|20929.8|20936.7|20924.7|8
1748448010000|2025-05-28 16:00:10|20939.2|20927.2|20936.8|20924.8|20939.2|20927.2|20935.6|20923.6|0
1748448020000|2025-05-28 16:00:20|20935.5|20923.5|20934.3|20922.3|20935.5|20923.5|20933|20921|0
1748448030000|2025-05-28 16:00:30|20934.2|20922.2|20920.7|20908.7|20934.2|20922.2|20920.7|20908.7|8
1748448040000|2025-05-28 16:00:40|20921.9|20909.9|20923.2|20911.2|20923.2|20911.2|20921.9|20909.9|3
1748448050000|2025-05-28 16:00:50|20923.1|20911.1|20923.1|20911.1|20923.1|20911.1|20923.1|20911.1|1
1748448060000|2025-05-28 16:01:00|20926.8|20914.8|20920.7|20908.7|20926.8|20914.8|20920.7|20908.7|1
1748448070000|2025-05-28 16:01:10|20923.1|20911.1|20921.9|20909.9|20924.3|20912.3|20921.9|20909.9|3
1748448080000|2025-05-28 16:01:20|20920.7|20908.7|20924.4|20912.4|20924.4|20912.4|20920.7|20908.7|1
1748448090000|2025-05-28 16:01:30|20926.8|20914.8|20924.4|20912.4|20926.8|20914.8|20924.4|20912.4|0
1748448100000|2025-05-28 16:01:40|20924.3|20912.3|20921.9|20909.9|20924.3|20912.3|20920.7|20908.7|1
1748448110000|2025-05-28 16:01:50|20920.7|20908.7|20920.7|20908.7|20921.9|20909.9|20920.7|20908.7|0
1748448120000|2025-05-28 16:02:00|20921.9|20909.9|20921.8|20909.8|20921.9|20909.9|20919.3|20907.3|7
1748448130000|2025-05-28 16:02:10|20921.9|20909.9|20924.3|20912.3|20924.3|20912.3|20921.9|20909.9|2
1748448140000|2025-05-28 16:02:20|20926.7|20914.7|20926.7|20914.7|20926.7|20914.7|20926.7|20914.7|1
1748448150000|2025-05-28 16:02:30|20924.3|20912.3|20926.8|20914.8|20926.8|20914.8|20924.3|20912.3|0
1748448160000|2025-05-28 16:02:40|20931.9|20919.9|20931.8|20919.8|20931.9|20919.9|20929.4|20917.4|2
1748448170000|2025-05-28 16:02:50|20929.3|20917.3|20929.4|20917.4|20929.4|20917.4|20926.9|20914.9|0
1748448180000|2025-05-28 16:03:00|20931.8|20919.8|20936.9|20924.9|20936.9|20924.9|20929.3|20917.3|22
1748448200000|2025-05-28 16:03:20|20938.1|20926.1|20938.1|20926.1|20938.2|20926.2|20938.1|20926.1|4
1748448210000|2025-05-28 16:03:30|20938.2|20926.2|20936.8|20924.8|20941.9|20929.9|20936.8|20924.8|3
1748448220000|2025-05-28 16:03:40|20936.9|20924.9|20934.4|20922.4|20936.9|20924.9|20934.4|20922.4|0
1748448240000|2025-05-28 16:04:00|20934.5|20922.5|20934.4|20922.4|20934.5|20922.5|20934.4|20922.4|0
1748448250000|2025-05-28 16:04:10|20934.5|20922.5|20934.5|20922.5|20934.5|20922.5|20934.4|20922.4|0
1748448260000|2025-05-28 16:04:20|20934.4|20922.4|20931.9|20919.9|20934.4|20922.4|20931.9|20919.9|4
1748448270000|2025-05-28 16:04:30|20932|20920|20933.2|20921.2|20933.2|20921.2|20932|20920|0
1748448280000|2025-05-28 16:04:40|||||||||1
1748448290000|2025-05-28 16:04:50|20936.9|20924.9|20936.9|20924.9|20936.9|20924.9|20935.7|20923.7|8
1748448300000|2025-05-28 16:05:00|20937|20925|20940.6|20928.6|20940.6|20928.6|20937|20925|7
1748448310000|2025-05-28 16:05:10|20943.2|20931.2|20945.6|20933.6|20945.6|20933.6|20943.2|20931.2|4
1748448320000|2025-05-28 16:05:20|20943.1|20931.1|20940.7|20928.7|20943.1|20931.1|20938.2|20926.2|4
1748448330000|2025-05-28 16:05:30|20937|20925|20935.8|20923.8|20937|20925|20934.6|20922.6|2
1748448340000|2025-05-28 16:05:40|20934.5|20922.5|20937|20925|20937|20925|20934.5|20922.5|1
1748448350000|2025-05-28 16:05:50|20936.9|20924.9|20935.7|20923.7|20936.9|20924.9|20935.7|20923.7|0
1748448360000|2025-05-28 16:06:00|20935.6|20923.6|20922|20910|20935.7|20923.7|20922|20910|1
1748448370000|2025-05-28 16:06:10|20926.9|20914.9|20926.9|20914.9|20926.9|20914.9|20924.5|20912.5|0
1748448380000|2025-05-28 16:06:20|20928.1|20916.1|20933.3|20921.3|20934.5|20922.5|20928.1|20916.1|20
1748448390000|2025-05-28 16:06:30|20935.8|20923.8|20935.8|20923.8|20935.8|20923.8|20935.8|20923.8|0
1748448400000|2025-05-28 16:06:40|20934.5|20922.5|20934.6|20922.6|20934.6|20922.6|20934.5|20922.5|0
1748448410000|2025-05-28 16:06:50|||||||||10
1748448440000|2025-05-28 16:07:20|20930.9|20918.9|20930.9|20918.9|20930.9|20918.9|20929.6|20917.6|0
1748448450000|2025-05-28 16:07:30|20929.7|20917.7|20927.1|20915.1|20929.7|20917.7|20927.1|20915.1|1
1748448460000|2025-05-28 16:07:40|20924.6|20912.6|20928.4|20916.4|20928.4|20916.4|20924.6|20912.6|1
1748448470000|2025-05-28 16:07:50|20927.1|20915.1|20928.4|20916.4|20929.6|20917.6|20927.1|20915.1|0
1748448480000|2025-05-28 16:08:00|20929.6|20917.6|20922.2|20910.2|20929.6|20917.6|20922.1|20910.1|1
1748448490000|2025-05-28 16:08:10|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|0
1748448500000|2025-05-28 16:08:20|20924.6|20912.6|20923.4|20911.4|20924.6|20912.6|20922.1|20910.1|1
1748448510000|2025-05-28 16:08:30|20922.2|20910.2|20922.2|20910.2|20924.6|20912.6|20922.2|20910.2|0
1748448530000|2025-05-28 16:08:50|20924.6|20912.6|20924.6|20912.6|20924.6|20912.6|20922.2|20910.2|7
1748448540000|2025-05-28 16:09:00|20923.4|20911.4|20929.6|20917.6|20929.7|20917.7|20923.4|20911.4|11
1748448550000|2025-05-28 16:09:10|20930.8|20918.8|20929.5|20917.5|20930.8|20918.8|20929.5|20917.5|2
1748448560000|2025-05-28 16:09:20|20929.6|20917.6|20927.1|20915.1|20929.6|20917.6|20927.1|20915.1|1
1748448570000|2025-05-28 16:09:30|20927.2|20915.2|20925.9|20913.9|20927.2|20915.2|20925.8|20913.8|2
1748448580000|2025-05-28 16:09:40|20927.1|20915.1|20929.6|20917.6|20929.6|20917.6|20927.1|20915.1|2
1748448590000|2025-05-28 16:09:50|20930.8|20918.8|20927.1|20915.1|20930.8|20918.8|20927.1|20915.1|0
1748448600000|2025-05-28 16:10:00|20927|20915|20924.6|20912.6|20928.3|20916.3|20924.6|20912.6|0
1748448610000|2025-05-28 16:10:10|20925.8|20913.8|20924.6|20912.6|20925.8|20913.8|20924.6|20912.6|1
1748448620000|2025-05-28 16:10:20|20922.2|20910.2|20923.5|20911.5|20923.5|20911.5|20922.2|20910.2|5
1748448630000|2025-05-28 16:10:30|20923.6|20911.6|20927.2|20915.2|20927.2|20915.2|20923.6|20911.6|3
1748448640000|2025-05-28 16:10:40|20927.1|20915.1|20926|20914|20927.2|20915.2|20922.2|20910.2|1
1748448650000|2025-05-28 16:10:50|20924.8|20912.8|20923.4|20911.4|20924.8|20912.8|20923.4|20911.4|0
1748448660000|2025-05-28 16:11:00|20922.2|20910.2|20922.2|20910.2|20922.2|20910.2|20922.2|20910.2|0
1748448670000|2025-05-28 16:11:10|20923.5|20911.5|20922.2|20910.2|20924.7|20912.7|20922.2|20910.2|1
1748448680000|2025-05-28 16:11:20|20923.4|20911.4|20923.5|20911.5|20923.5|20911.5|20922.2|20910.2|1
1748448690000|2025-05-28 16:11:30|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|20924.7|20912.7|0
1748448700000|2025-05-28 16:11:40|20926|20914|20927.2|20915.2|20927.2|20915.2|20926|20914|0
1748448710000|2025-05-28 16:11:50|20928.4|20916.4|20926|20914|20928.4|20916.4|20925.9|20913.9|0
1748448720000|2025-05-28 16:12:00|20927.2|20915.2|20922.2|20910.2|20929.7|20917.7|20922.2|20910.2|0
1748448730000|2025-05-28 16:12:10|20923.4|20911.4|20923.4|20911.4|20923.4|20911.4|20923.4|20911.4|0
1748448740000|2025-05-28 16:12:20|20924.7|20912.7|20927.2|20915.2|20927.2|20915.2|20924.7|20912.7|3
1748448750000|2025-05-28 16:12:30|20928.4|20916.4|20928.4|20916.4|20929.7|20917.7|20928.4|20916.4|15
1748448760000|2025-05-28 16:12:40|20929.6|20917.6|20928.4|20916.4|20929.7|20917.7|20927.2|20915.2|0
1748448770000|2025-05-28 16:12:50|20927.2|20915.2|20927.2|20915.2|20927.2|20915.2|20927.2|20915.2|0
1748448780000|2025-05-28 16:13:00|20926|20914|20924.7|20912.7|20926|20914|20923.5|20911.5|18
1748448790000|2025-05-28 16:13:10|20925.9|20913.9|20924.7|20912.7|20925.9|20913.9|20924.7|20912.7|0
1748448800000|2025-05-28 16:13:20|20922.2|20910.2|20924.7|20912.7|20924.8|20912.8|20922.2|20910.2|1
1748448810000|2025-05-28 16:13:30|20923.5|20911.5|20923.4|20911.4|20923.5|20911.5|20923.4|20911.4|1
1748448820000|2025-05-28 16:13:40|||||||||1
1748448830000|2025-05-28 16:13:50|20925.9|20913.9|20924.7|20912.7|20927.1|20915.1|20924.7|20912.7|5
1748448850000|2025-05-28 16:14:10|20924.6|20912.6|20923.4|20911.4|20924.6|20912.6|20923.4|20911.4|0
1748448860000|2025-05-28 16:14:20|20923.5|20911.5|20927.2|20915.2|20927.2|20915.2|20923.4|20911.4|2
1748448870000|2025-05-28 16:14:30|20928.4|20916.4|20928.4|20916.4|20928.4|20916.4|20928.4|20916.4|2
1748448880000|2025-05-28 16:14:40|20929.7|20917.7|20930.9|20918.9|20930.9|20918.9|20929.7|20917.7|0
1748448900000|2025-05-28 16:15:00|20928.4|20916.4|20927.2|20915.2|20928.4|20916.4|20927.2|20915.2|0
1748448910000|2025-05-28 16:15:10|20925.9|20913.9|20922.2|20910.2|20925.9|20913.9|20922.2|20910.2|0
1748448920000|2025-05-28 16:15:20|20923.4|20911.4|20922.2|20910.2|20923.4|20911.4|20922.2|20910.2|2
1748448930000|2025-05-28 16:15:30|20922.1|20910.1|20922.1|20910.1|20922.1|20910.1|20918.4|20906.4|0
1748448940000|2025-05-28 16:15:40|20920.9|20908.9|20920.9|20908.9|20922.1|20910.1|20919.7|20907.7|0
1748448950000|2025-05-28 16:15:50|20919.7|20907.7|20919.7|20907.7|20919.7|20907.7|20919.7|20907.7|0
1748448960000|2025-05-28 16:16:00|20918.5|20906.5|20893.7|20881.7|20918.5|20906.5|20893.7|20881.7|27
1748448970000|2025-05-28 16:16:10|20894.9|20882.9|20892.5|20880.5|20895|20883|20892.4|20880.4|8
1748448980000|2025-05-28 16:16:20|20892.4|20880.4|20901.1|20889.1|20901.1|20889.1|20892.4|20880.4|10
1748448990000|2025-05-28 16:16:30|20902.3|20890.3|20907.2|20895.2|20907.3|20895.3|20902.3|20890.3|1
1748449000000|2025-05-28 16:16:40|20906|20894|20899.9|20887.9|20906|20894|20899.9|20887.9|1
1748449010000|2025-05-28 16:16:50|20902.4|20890.4|20902.4|20890.4|20902.4|20890.4|20899.9|20887.9|0
1748449020000|2025-05-28 16:17:00|20903.6|20891.6|20904.8|20892.8|20904.8|20892.8|20903.6|20891.6|0
1748449030000|2025-05-28 16:17:10|20904.9|20892.9|20904.9|20892.9|20904.9|20892.9|20904.9|20892.9|0
1748449040000|2025-05-28 16:17:20|20906|20894|20907.3|20895.3|20907.3|20895.3|20906|20894|2
1748449050000|2025-05-28 16:17:30|20908.5|20896.5|20909.7|20897.7|20909.8|20897.8|20908.5|20896.5|1
1748449070000|2025-05-28 16:17:50|20908.5|20896.5|20909.7|20897.7|20911|20899|20908.5|20896.5|1
1748449080000|2025-05-28 16:18:00|20908.5|20896.5|20907.2|20895.2|20908.5|20896.5|20907.2|20895.2|0
1748449090000|2025-05-28 16:18:10|20905.9|20893.9|20906|20894|20906|20894|20903.5|20891.5|1
1748449120000|2025-05-28 16:18:40|20908.5|20896.5|20908.5|20896.5|20909.7|20897.7|20908.5|20896.5|0
1748449130000|2025-05-28 16:18:50|20909.7|20897.7|20911|20899|20911|20899|20909.7|20897.7|0
1748449150000|2025-05-28 16:19:10|20913.5|20901.5|20918.4|20906.4|20918.4|20906.4|20913.5|20901.5|3
1748449160000|2025-05-28 16:19:20|20914.7|20902.7|20913.5|20901.5|20914.7|20902.7|20913.5|20901.5|0
1748449170000|2025-05-28 16:19:30|20911.1|20899.1|20907.4|20895.4|20911.1|20899.1|20907.4|20895.4|6
1748449180000|2025-05-28 16:19:40|20909.8|20897.8|20898.7|20886.7|20909.8|20897.8|20898.7|20886.7|2
1748449190000|2025-05-28 16:19:50|20899.9|20887.9|20892.5|20880.5|20902.3|20890.3|20892.4|20880.4|2
1748449200000|2025-05-28 16:20:00|20894.9|20882.9|20893.7|20881.7|20894.9|20882.9|20893.7|20881.7|0
1748449210000|2025-05-28 16:20:10|20894.9|20882.9|20884.9|20872.9|20894.9|20882.9|20884.9|20872.9|5
1748449220000|2025-05-28 16:20:20|20882.5|20870.5|20870|20858|20882.5|20870.5|20868.7|20856.7|31
1748449230000|2025-05-28 16:20:30|20871.2|20859.2|20863.7|20851.7|20872.5|20860.5|20863.7|20851.7|20
1748449240000|2025-05-28 16:20:40|20863.8|20851.8|20865|20853|20870|20858|20863.7|20851.7|2
1748449250000|2025-05-28 16:20:50|20866.2|20854.2|20856.3|20844.3|20866.3|20854.3|20856.3|20844.3|25
1748449260000|2025-05-28 16:21:00|20860.1|20848.1|20865.1|20853.1|20865.1|20853.1|20860.1|20848.1|10
1748449270000|2025-05-28 16:21:10|20861.4|20849.4|20865.2|20853.2|20865.2|20853.2|20861.4|20849.4|18
1748449280000|2025-05-28 16:21:20|20866.4|20854.4|20873.9|20861.9|20875.1|20863.1|20865.1|20853.1|20
1748449290000|2025-05-28 16:21:30|20873.8|20861.8|20877.7|20865.7|20880.2|20868.2|20870.2|20858.2|5
1748449300000|2025-05-28 16:21:40|20876.4|20864.4|20885.1|20873.1|20885.1|20873.1|20870.2|20858.2|5
1748449310000|2025-05-28 16:21:50|20883.9|20871.9|20882.6|20870.6|20887.6|20875.6|20882.6|20870.6|2
1748449320000|2025-05-28 16:22:00|20881.4|20869.4|20876.4|20864.4|20882.6|20870.6|20876.4|20864.4|2
1748449330000|2025-05-28 16:22:10|20875.1|20863.1|20877.6|20865.6|20877.6|20865.6|20875.1|20863.1|0
1748449340000|2025-05-28 16:22:20|20876.4|20864.4|20885.1|20873.1|20885.1|20873.1|20876.4|20864.4|7
1748449350000|2025-05-28 16:22:30|20882.6|20870.6|20886.3|20874.3|20891.3|20879.3|20882.6|20870.6|14
1748449360000|2025-05-28 16:22:40|20886.4|20874.4|20890.1|20878.1|20891.3|20879.3|20885.1|20873.1|12
1748449370000|2025-05-28 16:22:50|20887.6|20875.6|20882.6|20870.6|20887.6|20875.6|20882.6|20870.6|3
1748449380000|2025-05-28 16:23:00|20883.8|20871.8|20886.3|20874.3|20886.3|20874.3|20883.8|20871.8|1
1748449390000|2025-05-28 16:23:10|20887.5|20875.5|20888.8|20876.8|20888.8|20876.8|20882.6|20870.6|3
1748449400000|2025-05-28 16:23:20|20890|20878|20888.8|20876.8|20890.1|20878.1|20888.8|20876.8|5
1748449410000|2025-05-28 16:23:30|20890.1|20878.1|20890.1|20878.1|20890.1|20878.1|20890.1|20878.1|3
1748449420000|2025-05-28 16:23:40|20892.6|20880.6|20895.1|20883.1|20895.1|20883.1|20892.6|20880.6|3
1748449430000|2025-05-28 16:23:50|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|20896.3|20884.3|0
1748449440000|2025-05-28 16:24:00|20900.1|20888.1|20892.4|20880.4|20900.1|20888.1|20892.4|20880.4|24
1748449450000|2025-05-28 16:24:10|20890|20878|20882.5|20870.5|20890|20878|20882.5|20870.5|0
1748449460000|2025-05-28 16:24:20|20883.7|20871.7|20883.7|20871.7|20884.9|20872.9|20883.7|20871.7|13
1748449470000|2025-05-28 16:24:30|20887.5|20875.5|20887.4|20875.4|20887.5|20875.5|20880.1|20868.1|11
1748449480000|2025-05-28 16:24:40|20887.5|20875.5|20891.1|20879.1|20891.1|20879.1|20887.5|20875.5|0
1748449510000|2025-05-28 16:25:10|20893.6|20881.6|20891.1|20879.1|20893.6|20881.6|20891.1|20879.1|3
1748449520000|2025-05-28 16:25:20|20893.6|20881.6|20893.6|20881.6|20893.6|20881.6|20893.6|20881.6|0
1748449530000|2025-05-28 16:25:30|20892.4|20880.4|20891.1|20879.1|20893.6|20881.6|20891.1|20879.1|0
1748449540000|2025-05-28 16:25:40|20892.4|20880.4|20887.3|20875.3|20892.4|20880.4|20885|20873|2
1748449550000|2025-05-28 16:25:50|20888.5|20876.5|20884.9|20872.9|20889.9|20877.9|20883.7|20871.7|2
1748449560000|2025-05-28 16:26:00|20886.1|20874.1|20884.9|20872.9|20886.1|20874.1|20884.9|20872.9|0
1748449570000|2025-05-28 16:26:10|20883.7|20871.7|20881.1|20869.1|20884.9|20872.9|20879.9|20867.9|1
1748449580000|2025-05-28 16:26:20|20881.2|20869.2|20881.2|20869.2|20881.2|20869.2|20881.1|20869.1|1
1748449590000|2025-05-28 16:26:30|20880|20868|20878.7|20866.7|20880|20868|20878.6|20866.6|0
1748449600000|2025-05-28 16:26:40|20878.6|20866.6|20883.6|20871.6|20883.6|20871.6|20878.6|20866.6|2
1748449610000|2025-05-28 16:26:50|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|20883.7|20871.7|0
1748449620000|2025-05-28 16:27:00|20883.6|20871.6|20881.2|20869.2|20883.7|20871.7|20881.2|20869.2|7
1748449630000|2025-05-28 16:27:10|20881.1|20869.1|20875|20863|20881.2|20869.2|20875|20863|0
1748449640000|2025-05-28 16:27:20|20873.8|20861.8|20877.4|20865.4|20878.7|20866.7|20873.7|20861.7|0
1748449650000|2025-05-28 16:27:30|20876.2|20864.2|20876.2|20864.2|20878.7|20866.7|20876.2|20864.2|0
1748449660000|2025-05-28 16:27:40|20875|20863|20861.3|20849.3|20875|20863|20861.3|20849.3|19
1748449670000|2025-05-28 16:27:50|20858.9|20846.9|20847.7|20835.7|20858.9|20846.9|20846.5|20834.5|70
1748449680000|2025-05-28 16:28:00|20846.5|20834.5|20834.1|20822.1|20847.7|20835.7|20834.1|20822.1|32
1748449690000|2025-05-28 16:28:10|20830.3|20818.3|20832.7|20820.7|20842.7|20830.7|20830.2|20818.2|34
1748449700000|2025-05-28 16:28:20|20836.5|20824.5|20811.7|20799.7|20837.7|20825.7|20810.4|20798.4|34
1748449710000|2025-05-28 16:28:30|20812.8|20800.8|20800.3|20788.3|20812.8|20800.8|20796.6|20784.6|118
1748449720000|2025-05-28 16:28:40|20796.6|20784.6|20797.8|20785.8|20800.3|20788.3|20791.7|20779.7|3
1748449730000|2025-05-28 16:28:50|20799.1|20787.1|20797.8|20785.8|20799.1|20787.1|20791.6|20779.6|14
1748449740000|2025-05-28 16:29:00|20795.3|20783.3|20803|20791|20811.8|20799.8|20792.9|20780.9|21
1748449750000|2025-05-28 16:29:10|20803.1|20791.1|20791.9|20779.9|20810.6|20798.6|20791.9|20779.9|10
1748449760000|2025-05-28 16:29:20|20793.1|20781.1|20798|20786|20798.1|20786.1|20789.5|20777.5|7
1748449770000|2025-05-28 16:29:30|20796.8|20784.8|20809.4|20797.4|20809.5|20797.5|20796.8|20784.8|17
1748449780000|2025-05-28 16:29:40|20809.5|20797.5|20818|20806|20818|20806|20808.2|20796.2|5
1748449790000|2025-05-28 16:29:50|20815.6|20803.6|20819.2|20807.2|20819.2|20807.2|20810.6|20798.6|4
1748449800000|2025-05-28 16:30:00|20818|20806|20816.8|20804.8|20819.3|20807.3|20816.8|20804.8|3
1748449810000|2025-05-28 16:30:10|20819.3|20807.3|20823.1|20811.1|20824.3|20812.3|20818|20806|6
1748449820000|2025-05-28 16:30:20|20826.7|20814.7|20826.8|20814.8|20826.8|20814.8|20823.1|20811.1|1
1748449830000|2025-05-28 16:30:30|20826.7|20814.7|20825.5|20813.5|20826.7|20814.7|20823|20811|1
1748449840000|2025-05-28 16:30:40|20824.3|20812.3|20826.8|20814.8|20826.8|20814.8|20824.3|20812.3|7
1748449850000|2025-05-28 16:30:50|20825.5|20813.5|20821.6|20809.6|20825.5|20813.5|20820.5|20808.5|12
1748449860000|2025-05-28 16:31:00|20821.7|20809.7|20825.6|20813.6|20825.6|20813.6|20821.7|20809.7|7
1748449870000|2025-05-28 16:31:10|20826.8|20814.8|20828.1|20816.1|20833.1|20821.1|20823.2|20811.2|29
1748449880000|2025-05-28 16:31:20|20828.2|20816.2|20828.1|20816.1|20830.6|20818.6|20825.7|20813.7|13
1748449890000|2025-05-28 16:31:30|20829.3|20817.3|20819.3|20807.3|20829.3|20817.3|20815.6|20803.6|9
1748449900000|2025-05-28 16:31:40|20820.5|20808.5|20816.8|20804.8|20821.8|20809.8|20816.8|20804.8|15
1748449910000|2025-05-28 16:31:50|20818|20806|20828|20816|20828|20816|20818|20806|5
1748449920000|2025-05-28 16:32:00|20827.9|20815.9|20829.3|20817.3|20831.7|20819.7|20825.4|20813.4|17
1748449930000|2025-05-28 16:32:10|20825.6|20813.6|20830.5|20818.5|20834.2|20822.2|20824.5|20812.5|24
1748449940000|2025-05-28 16:32:20|20831.7|20819.7|20830.5|20818.5|20833|20821|20830.5|20818.5|0
1748449950000|2025-05-28 16:32:30|20833|20821|20829.2|20817.2|20835.5|20823.5|20829.2|20817.2|2
1748449960000|2025-05-28 16:32:40|20826.8|20814.8|20826.9|20814.9|20829.3|20817.3|20820.8|20808.8|38
1748449970000|2025-05-28 16:32:50|20827|20815|20829.3|20817.3|20829.4|20817.4|20826.9|20814.9|13
1748449980000|2025-05-28 16:33:00|20828.1|20816.1|20830.6|20818.6|20834.3|20822.3|20825.8|20813.8|6
1748449990000|2025-05-28 16:33:10|20831.8|20819.8|20852.9|20840.9|20853|20841|20830.6|20818.6|106
1748450000000|2025-05-28 16:33:20|20845.4|20833.4|20844.1|20832.1|20845.4|20833.4|20840.4|20828.4|15
1748450010000|2025-05-28 16:33:30|20842.8|20830.8|20841.6|20829.6|20842.8|20830.8|20837.9|20825.9|0
1748450020000|2025-05-28 16:33:40|20841.5|20829.5|20839.1|20827.1|20841.5|20829.5|20836.6|20824.6|1
1748450030000|2025-05-28 16:33:50|20840.4|20828.4|20840.3|20828.3|20845.3|20833.3|20839.1|20827.1|1
1748450040000|2025-05-28 16:34:00|20837.9|20825.9|20840.3|20828.3|20840.3|20828.3|20837.8|20825.8|1
1748450050000|2025-05-28 16:34:10|20841.5|20829.5|20846.4|20834.4|20846.4|20834.4|20841.5|20829.5|12
1748450060000|2025-05-28 16:34:20|20850|20838|20852.5|20840.5|20853.8|20841.8|20850|20838|9
1748450070000|2025-05-28 16:34:30|20847.6|20835.6|20850|20838|20850|20838|20845.1|20833.1|2
1748450080000|2025-05-28 16:34:40|20847.5|20835.5|20847.5|20835.5|20847.5|20835.5|20847.5|20835.5|0
1748450090000|2025-05-28 16:34:50|20847.6|20835.6|20846.4|20834.4|20848.8|20836.8|20845.1|20833.1|6
1748450100000|2025-05-28 16:35:00|20846.5|20834.5|20851.4|20839.4|20851.4|20839.4|20846.5|20834.5|0
1748450110000|2025-05-28 16:35:10|20848.9|20836.9|20844|20832|20848.9|20836.9|20844|20832|5
1748450120000|2025-05-28 16:35:20|20845.3|20833.3|20845.3|20833.3|20845.3|20833.3|20845.3|20833.3|0
1748450130000|2025-05-28 16:35:30|20845.2|20833.2|20841.6|20829.6|20845.2|20833.2|20841.6|20829.6|0
1748450140000|2025-05-28 16:35:40|20842.9|20830.9|20832.8|20820.8|20844.1|20832.1|20828|20816|30
1748450150000|2025-05-28 16:35:50|20837.8|20825.8|20841.5|20829.5|20842.8|20830.8|20837.8|20825.8|3
1748450160000|2025-05-28 16:36:00|20841.6|20829.6|20847.6|20835.6|20847.6|20835.6|20841.5|20829.5|13
1748450170000|2025-05-28 16:36:10|20845.2|20833.2|20840.1|20828.1|20845.2|20833.2|20840.1|20828.1|1
1748450180000|2025-05-28 16:36:20|20840.2|20828.2|20841.4|20829.4|20843.9|20831.9|20840.1|20828.1|4
1748450190000|2025-05-28 16:36:30|20848.9|20836.9|20845.3|20833.3|20851.4|20839.4|20844.1|20832.1|26
1748450200000|2025-05-28 16:36:40|20846.5|20834.5|20848.9|20836.9|20851.4|20839.4|20846.5|20834.5|17
1748450210000|2025-05-28 16:36:50|20849|20837|20852.7|20840.7|20855.2|20843.2|20849|20837|22
1748450220000|2025-05-28 16:37:00|20850.3|20838.3|20841.7|20829.7|20850.3|20838.3|20841.7|20829.7|21
1748450230000|2025-05-28 16:37:10|20835.6|20823.6|20840.6|20828.6|20840.6|20828.6|20833|20821|17
1748450240000|2025-05-28 16:37:20|20841.9|20829.9|20843.1|20831.1|20843.1|20831.1|20841.9|20829.9|3
1748450250000|2025-05-28 16:37:30|20846.7|20834.7|20855.4|20843.4|20856.7|20844.7|20846.7|20834.7|14
1748450260000|2025-05-28 16:37:40|20855.5|20843.5|20855.4|20843.4|20856.8|20844.8|20855.4|20843.4|1
1748450270000|2025-05-28 16:37:50|20855.3|20843.3|20849.1|20837.1|20855.3|20843.3|20849.1|20837.1|13
1748450280000|2025-05-28 16:38:00|20847.8|20835.8|20847.9|20835.9|20851.6|20839.6|20844|20832|13
1748450290000|2025-05-28 16:38:10|20846.7|20834.7|20846.7|20834.7|20847.9|20835.9|20843|20831|5
1748450300000|2025-05-28 16:38:20|20845.5|20833.5|20849.2|20837.2|20849.2|20837.2|20845.5|20833.5|4
1748450320000|2025-05-28 16:38:40|20851.7|20839.7|20850.5|20838.5|20854.1|20842.1|20850.5|20838.5|6
1748450330000|2025-05-28 16:38:50|20853|20841|20850.5|20838.5|20853|20841|20850.5|20838.5|2
1748450340000|2025-05-28 16:39:00|20850.4|20838.4|20850.5|20838.5|20850.5|20838.5|20849.2|20837.2|0
1748450350000|2025-05-28 16:39:10|20850.4|20838.4|20841.7|20829.7|20850.4|20838.4|20841.7|20829.7|3
1748450360000|2025-05-28 16:39:20|20843|20831|20840.4|20828.4|20843|20831|20839.2|20827.2|0
1748450370000|2025-05-28 16:39:30|20839.2|20827.2|20838|20826|20839.2|20827.2|20838|20826|0
1748450380000|2025-05-28 16:39:40|20837.9|20825.9|20837.9|20825.9|20837.9|20825.9|20837.9|20825.9|1
1748450390000|2025-05-28 16:39:50|20835.5|20823.5|20839.2|20827.2|20839.2|20827.2|20835.5|20823.5|3
1748450400000|2025-05-28 16:40:00|20837.9|20825.9|20845.5|20833.5|20845.5|20833.5|20836.8|20824.8|17
1748450410000|2025-05-28 16:40:10|20845.4|20833.4|20839.3|20827.3|20845.4|20833.4|20838|20826|9
1748450420000|2025-05-28 16:40:20|20838.1|20826.1|20838.1|20826.1|20839.3|20827.3|20835.6|20823.6|6
1748450430000|2025-05-28 16:40:30|20836.8|20824.8|20834.4|20822.4|20836.8|20824.8|20831.9|20819.9|10
1748450440000|2025-05-28 16:40:40|20835.6|20823.6|20835.5|20823.5|20836.8|20824.8|20835.5|20823.5|0
1748450450000|2025-05-28 16:40:50|20835.4|20823.4|20833.1|20821.1|20835.4|20823.4|20833|20821|2
1748450460000|2025-05-28 16:41:00|20834.3|20822.3|20839.3|20827.3|20839.3|20827.3|20833.1|20821.1|1
1748450470000|2025-05-28 16:41:10|20840.6|20828.6|20841.8|20829.8|20841.8|20829.8|20839.3|20827.3|4
1748450480000|2025-05-28 16:41:20|20843|20831|20843|20831|20843|20831|20843|20831|0
1748450490000|2025-05-28 16:41:30|20844.2|20832.2|20845.5|20833.5|20845.6|20833.6|20844.2|20832.2|3
1748450500000|2025-05-28 16:41:40|20845.6|20833.6|20845.5|20833.5|20848|20836|20845.5|20833.5|4
1748450510000|2025-05-28 16:41:50|20848|20836|20846.8|20834.8|20848|20836|20846.8|20834.8|1
1748450520000|2025-05-28 16:42:00|20845.6|20833.6|20844.3|20832.3|20846.8|20834.8|20844.3|20832.3|1
1748450530000|2025-05-28 16:42:10|20845.5|20833.5|20850.5|20838.5|20850.5|20838.5|20845.5|20833.5|2
1748450540000|2025-05-28 16:42:20|20851.7|20839.7|20853|20841|20856.8|20844.8|20850.5|20838.5|18
1748450550000|2025-05-28 16:42:30|20853.1|20841.1|20858|20846|20859.2|20847.2|20853.1|20841.1|3
1748450560000|2025-05-28 16:42:40|20857.9|20845.9|20857.9|20845.9|20858|20846|20856.7|20844.7|3
1748450570000|2025-05-28 16:42:50|20855.5|20843.5|20852.9|20840.9|20855.5|20843.5|20848|20836|5
1748450580000|2025-05-28 16:43:00|20853|20841|20863|20851|20866.7|20854.7|20853|20841|16
1748450590000|2025-05-28 16:43:10|20864.2|20852.2|20863|20851|20866.7|20854.7|20863|20851|3
1748450600000|2025-05-28 16:43:20|20864.2|20852.2|20863|20851|20864.2|20852.2|20863|20851|1
1748450610000|2025-05-28 16:43:30|20864.2|20852.2|20865.4|20853.4|20865.4|20853.4|20864.2|20852.2|0
1748450620000|2025-05-28 16:43:40|20865.5|20853.5|20860.5|20848.5|20865.5|20853.5|20860.4|20848.4|0
1748450630000|2025-05-28 16:43:50|20858|20846|20858|20846|20858|20846|20858|20846|0
1748450640000|2025-05-28 16:44:00|20857.9|20845.9|20856.7|20844.7|20857.9|20845.9|20855.5|20843.5|2
1748450650000|2025-05-28 16:44:10|20855.5|20843.5|20855.5|20843.5|20858|20846|20855.5|20843.5|1
1748450660000|2025-05-28 16:44:20|20856.7|20844.7|20856.7|20844.7|20856.7|20844.7|20856.7|20844.7|0
1748450680000|2025-05-28 16:44:40|20855.5|20843.5|20846.8|20834.8|20855.5|20843.5|20846.7|20834.7|7
1748450690000|2025-05-28 16:44:50|20848|20836|20848|20836|20849.2|20837.2|20848|20836|3
1748450700000|2025-05-28 16:45:00|20851.6|20839.6|20852.9|20840.9|20853|20841|20851.6|20839.6|11
1748450710000|2025-05-28 16:45:10|20851.7|20839.7|20848|20836|20851.7|20839.7|20848|20836|0
1748450720000|2025-05-28 16:45:20|20847.9|20835.9|20848|20836|20848|20836|20847.9|20835.9|0
1748450730000|2025-05-28 16:45:30|20849.2|20837.2|20845.5|20833.5|20849.2|20837.2|20845.5|20833.5|1
1748450740000|2025-05-28 16:45:40|20844.3|20832.3|20850.4|20838.4|20850.5|20838.5|20843.1|20831.1|3
1748450750000|2025-05-28 16:45:50|20849.2|20837.2|20849.2|20837.2|20849.2|20837.2|20849.2|20837.2|0
1748450760000|2025-05-28 16:46:00|20849.1|20837.1|20860.3|20848.3|20862.8|20850.8|20849.1|20837.1|4
1748450770000|2025-05-28 16:46:10|20860.4|20848.4|20868.8|20856.8|20868.8|20856.8|20860.3|20848.3|54
1748450780000|2025-05-28 16:46:20|20867.6|20855.6|20857.6|20845.6|20867.6|20855.6|20857.6|20845.6|0
1748450790000|2025-05-28 16:46:30|20857.5|20845.5|20856.3|20844.3|20857.5|20845.5|20855.1|20843.1|0
1748450800000|2025-05-28 16:46:40|20855.1|20843.1|20855.1|20843.1|20855.1|20843.1|20855.1|20843.1|0
1748450810000|2025-05-28 16:46:50|20855.2|20843.2|20857.6|20845.6|20857.6|20845.6|20855.1|20843.1|3
1748450820000|2025-05-28 16:47:00|20858.8|20846.8|20858.8|20846.8|20858.8|20846.8|20858.8|20846.8|0
1748450830000|2025-05-28 16:47:10|20853.9|20841.9|20853.8|20841.8|20853.9|20841.9|20850.2|20838.2|14
1748450840000|2025-05-28 16:47:20|20852.6|20840.6|20851.4|20839.4|20852.6|20840.6|20850.2|20838.2|9
1748450850000|2025-05-28 16:47:30|20850.2|20838.2|20852.7|20840.7|20852.7|20840.7|20850.2|20838.2|1
1748450860000|2025-05-28 16:47:40|20851.5|20839.5|20849|20837|20851.5|20839.5|20849|20837|1
1748450870000|2025-05-28 16:47:50|20848.9|20836.9|20834.2|20822.2|20849|20837|20834.2|20822.2|5
1748450880000|2025-05-28 16:48:00|20835.5|20823.5|20841.7|20829.7|20841.7|20829.7|20834.3|20822.3|1
1748450890000|2025-05-28 16:48:10|20841.8|20829.8|20849|20837|20849|20837|20841.8|20829.8|3
1748450900000|2025-05-28 16:48:20|20846.6|20834.6|20846.6|20834.6|20849|20837|20845.3|20833.3|0
1748450910000|2025-05-28 16:48:30|20847.8|20835.8|20849|20837|20849|20837|20846.6|20834.6|0
1748450930000|2025-05-28 16:48:50|20850.2|20838.2|20846.5|20834.5|20850.2|20838.2|20845.3|20833.3|1
1748450940000|2025-05-28 16:49:00|20849|20837|20845.3|20833.3|20849|20837|20845.3|20833.3|3
1748450960000|2025-05-28 16:49:20|20847.8|20835.8|20850.2|20838.2|20850.2|20838.2|20847.8|20835.8|2
1748450970000|2025-05-28 16:49:30|20849|20837|20851.4|20839.4|20851.4|20839.4|20849|20837|0
1748450980000|2025-05-28 16:49:40|||||||||1
1748450990000|2025-05-28 16:49:50|20853.9|20841.9|20861.3|20849.3|20861.4|20849.4|20853.9|20841.9|7
1748451000000|2025-05-28 16:50:00|20863.8|20851.8|20850.1|20838.1|20865|20853|20847.6|20835.6|4
1748451010000|2025-05-28 16:50:10|20846.4|20834.4|20851.4|20839.4|20851.4|20839.4|20846.4|20834.4|3
1748451020000|2025-05-28 16:50:20|20853.9|20841.9|20840.2|20828.2|20853.9|20841.9|20840.2|20828.2|8
1748451030000|2025-05-28 16:50:30|20840.3|20828.3|20842.7|20830.7|20842.7|20830.7|20840.3|20828.3|1
1748451040000|2025-05-28 16:50:40|20841.6|20829.6|20849|20837|20849|20837|20841.6|20829.6|0
1748451050000|2025-05-28 16:50:50|20848.9|20836.9|20846.4|20834.4|20851.5|20839.5|20845.2|20833.2|2
1748451060000|2025-05-28 16:51:00|20846.5|20834.5|20844|20832|20846.5|20834.5|20844|20832|0
1748451070000|2025-05-28 16:51:10|20846.4|20834.4|20846.4|20834.4|20846.4|20834.4|20846.4|20834.4|0
1748451080000|2025-05-28 16:51:20|20845.2|20833.2|20846.5|20834.5|20846.5|20834.5|20845.2|20833.2|1
1748451120000|2025-05-28 16:52:00|20845.2|20833.2|20845.2|20833.2|20845.2|20833.2|20843.9|20831.9|2
1748451130000|2025-05-28 16:52:10|20844|20832|20837.8|20825.8|20844|20832|20836.6|20824.6|6
1748451140000|2025-05-28 16:52:20|20837.9|20825.9|20835.4|20823.4|20837.9|20825.9|20830.4|20818.4|13
1748451150000|2025-05-28 16:52:30|20835.3|20823.3|20840.3|20828.3|20841.5|20829.5|20835.3|20823.3|0
1748451160000|2025-05-28 16:52:40|20842.8|20830.8|20844.1|20832.1|20845.3|20833.3|20841.6|20829.6|0
1748451170000|2025-05-28 16:52:50|20845.3|20833.3|20846.6|20834.6|20846.6|20834.6|20844.1|20832.1|0
1748451180000|2025-05-28 16:53:00|20849|20837|20835.4|20823.4|20849|20837|20834.1|20822.1|0
1748451190000|2025-05-28 16:53:10|20835.5|20823.5|20840.4|20828.4|20840.4|20828.4|20835.5|20823.5|2
1748451200000|2025-05-28 16:53:20|20840.3|20828.3|20839.1|20827.1|20840.4|20828.4|20839.1|20827.1|1
1748451210000|2025-05-28 16:53:30|20840.3|20828.3|20837.9|20825.9|20842.8|20830.8|20837.9|20825.9|0
1748451220000|2025-05-28 16:53:40|20839.1|20827.1|20840.3|20828.3|20840.3|20828.3|20839.1|20827.1|0
1748451230000|2025-05-28 16:53:50|20840.4|20828.4|20841.6|20829.6|20845.4|20833.4|20840.3|20828.3|2
1748451250000|2025-05-28 16:54:10|20839.1|20827.1|20850.3|20838.3|20850.3|20838.3|20839.1|20827.1|4
1748451260000|2025-05-28 16:54:20|20850.2|20838.2|20853.9|20841.9|20853.9|20841.9|20850.2|20838.2|2
1748451280000|2025-05-28 16:54:40|20853.8|20841.8|20849|20837|20853.8|20841.8|20849|20837|0
1748451290000|2025-05-28 16:54:50|20850.2|20838.2|20851.4|20839.4|20851.5|20839.5|20850.2|20838.2|1
1748451300000|2025-05-28 16:55:00|20849|20837|20849|20837|20849|20837|20849|20837|0
1748451310000|2025-05-28 16:55:10|20850.2|20838.2|20850.2|20838.2|20850.2|20838.2|20850.2|20838.2|0
1748451360000|2025-05-28 16:56:00|20851.4|20839.4|20851.4|20839.4|20851.4|20839.4|20851.4|20839.4|1
1748451370000|2025-05-28 16:56:10|20850.2|20838.2|20851.4|20839.4|20851.4|20839.4|20850.2|20838.2|2
1748451380000|2025-05-28 16:56:20|||||||||5
1748451410000|2025-05-28 16:56:50|||||||||1
1748451420000|2025-05-28 16:57:00|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|0
1748451430000|2025-05-28 16:57:10|20855.1|20843.1|20858.9|20846.9|20858.9|20846.9|20855.1|20843.1|4
1748451440000|2025-05-28 16:57:20|20856.4|20844.4|20855.2|20843.2|20856.4|20844.4|20855.2|20843.2|4
1748451450000|2025-05-28 16:57:30|20855.1|20843.1|20853.9|20841.9|20855.1|20843.1|20853.9|20841.9|0
1748451470000|2025-05-28 16:57:50|20855.1|20843.1|20855.1|20843.1|20855.1|20843.1|20855.1|20843.1|0
1748451480000|2025-05-28 16:58:00|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|0
1748451490000|2025-05-28 16:58:10|20853.8|20841.8|20853.9|20841.9|20853.9|20841.9|20853.8|20841.8|0
1748451500000|2025-05-28 16:58:20|20853.8|20841.8|20850.2|20838.2|20853.8|20841.8|20850.2|20838.2|0
1748451510000|2025-05-28 16:58:30|20851.4|20839.4|20851.4|20839.4|20851.4|20839.4|20851.4|20839.4|0
1748451520000|2025-05-28 16:58:40|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|0
1748451530000|2025-05-28 16:58:50|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|2
1748451540000|2025-05-28 16:59:00|||||||||1
1748451550000|2025-05-28 16:59:10|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|8
1748451560000|2025-05-28 16:59:20|20855.2|20843.2|20856.4|20844.4|20856.4|20844.4|20855.2|20843.2|0
1748451570000|2025-05-28 16:59:30|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|20853.9|20841.9|0
1748451580000|2025-05-28 16:59:40|20856.5|20844.5|20856.5|20844.5|20856.5|20844.5|20856.5|20844.5|8
1748451590000|2025-05-28 16:59:50|||||||||1
1748451600000|2025-05-28 17:00:00|20855.2|20843.2|20855.3|20843.3|20855.3|20843.3|20854|20842|11
1748451610000|2025-05-28 17:00:10|20856.5|20844.5|20854|20842|20856.5|20844.5|20854|20842|5
1748451640000|2025-05-28 17:00:40|20851.5|20839.5|20854|20842|20854|20842|20851.5|20839.5|0
1748451650000|2025-05-28 17:00:50|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|0
1748451660000|2025-05-28 17:01:00|20855.2|20843.2|20852.8|20840.8|20857.7|20845.7|20852.8|20840.8|1
1748451670000|2025-05-28 17:01:10|20852.7|20840.7|20851.5|20839.5|20852.7|20840.7|20851.5|20839.5|0
1748451680000|2025-05-28 17:01:20|||||||||7
1748451690000|2025-05-28 17:01:30|20852.8|20840.8|20854|20842|20854|20842|20852.8|20840.8|0
1748451720000|2025-05-28 17:02:00|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|0
1748451730000|2025-05-28 17:02:10|20854|20842|20854|20842|20854|20842|20854|20842|3
1748451760000|2025-05-28 17:02:40|20855.2|20843.2|20857.7|20845.7|20857.7|20845.7|20855.2|20843.2|0
1748451770000|2025-05-28 17:02:50|20856.5|20844.5|20856.5|20844.5|20857.7|20845.7|20856.5|20844.5|2
1748451790000|2025-05-28 17:03:10|20855.2|20843.2|20861.4|20849.4|20861.4|20849.4|20855.2|20843.2|2
1748451800000|2025-05-28 17:03:20|20863.8|20851.8|20857.6|20845.6|20863.8|20851.8|20857.6|20845.6|5
1748451810000|2025-05-28 17:03:30|20857.7|20845.7|20856.4|20844.4|20857.7|20845.7|20855.2|20843.2|0
1748451820000|2025-05-28 17:03:40|20855.1|20843.1|20855.1|20843.1|20855.1|20843.1|20855.1|20843.1|0
1748451830000|2025-05-28 17:03:50|||||||||1
1748451840000|2025-05-28 17:04:00|20856.4|20844.4|20857.6|20845.6|20860.1|20848.1|20856.4|20844.4|0
1748451850000|2025-05-28 17:04:10|20856.4|20844.4|20855.1|20843.1|20857.6|20845.6|20853.9|20841.9|1
1748451860000|2025-05-28 17:04:20|20853.9|20841.9|20850.1|20838.1|20853.9|20841.9|20846.5|20834.5|12
1748451870000|2025-05-28 17:04:30|20848.9|20836.9|20850.2|20838.2|20850.2|20838.2|20848.9|20836.9|3
1748451880000|2025-05-28 17:04:40|20852.6|20840.6|20852.7|20840.7|20852.7|20840.7|20852.6|20840.6|0
1748451900000|2025-05-28 17:05:00|20851.5|20839.5|20850.2|20838.2|20852.7|20840.7|20850.2|20838.2|7
1748451910000|2025-05-28 17:05:10|20851.4|20839.4|20853.9|20841.9|20853.9|20841.9|20850.2|20838.2|2
1748451920000|2025-05-28 17:05:20|20855.1|20843.1|20853.9|20841.9|20855.2|20843.2|20853.9|20841.9|0
1748451930000|2025-05-28 17:05:30|20855.1|20843.1|20855.2|20843.2|20855.2|20843.2|20853.9|20841.9|0
1748451940000|2025-05-28 17:05:40|20856.4|20844.4|20856.4|20844.4|20856.4|20844.4|20855.2|20843.2|3
1748451950000|2025-05-28 17:05:50|20857.6|20845.6|20857.6|20845.6|20858.8|20846.8|20857.6|20845.6|3
1748451960000|2025-05-28 17:06:00|20858.8|20846.8|20855.1|20843.1|20858.8|20846.8|20852.6|20840.6|7
1748451970000|2025-05-28 17:06:10|20853.8|20841.8|20855.1|20843.1|20855.1|20843.1|20853.8|20841.8|1
1748451990000|2025-05-28 17:06:30|20856.4|20844.4|20856.3|20844.3|20857.5|20845.5|20856.3|20844.3|0
1748452000000|2025-05-28 17:06:40|20857.5|20845.5|20857.6|20845.6|20857.6|20845.6|20857.5|20845.5|0
1748452010000|2025-05-28 17:06:50|20856.4|20844.4|20856.3|20844.3|20857.5|20845.5|20856.3|20844.3|0
1748452020000|2025-05-28 17:07:00|20857.5|20845.5|20857.5|20845.5|20857.5|20845.5|20857.5|20845.5|0
1748452030000|2025-05-28 17:07:10|20856.3|20844.3|20858.8|20846.8|20858.8|20846.8|20856.3|20844.3|1
1748452040000|2025-05-28 17:07:20|20857.6|20845.6|20855.1|20843.1|20857.6|20845.6|20855.1|20843.1|1
1748452050000|2025-05-28 17:07:30|20855|20843|20850.1|20838.1|20855|20843|20850.1|20838.1|5
1748452060000|2025-05-28 17:07:40|20848.9|20836.9|20850.2|20838.2|20851.3|20839.3|20848.9|20836.9|4
1748452070000|2025-05-28 17:07:50|20851.3|20839.3|20851.4|20839.4|20851.5|20839.5|20851.3|20839.3|10
1748452080000|2025-05-28 17:08:00|20852.6|20840.6|20852.7|20840.7|20852.7|20840.7|20851.4|20839.4|0
1748452090000|2025-05-28 17:08:10|20851.4|20839.4|20852.6|20840.6|20852.6|20840.6|20851.4|20839.4|1
1748452100000|2025-05-28 17:08:20|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|20852.7|20840.7|0
1748452110000|2025-05-28 17:08:30|20853.9|20841.9|20855.1|20843.1|20856.4|20844.4|20853.9|20841.9|5
1748452120000|2025-05-28 17:08:40|20852.7|20840.7|20852.6|20840.6|20852.7|20840.7|20851.4|20839.4|0
1748452130000|2025-05-28 17:08:50|20853.9|20841.9|20855.1|20843.1|20855.1|20843.1|20853.9|20841.9|2
1748452140000|2025-05-28 17:09:00|20853.9|20841.9|20850.2|20838.2|20853.9|20841.9|20850.2|20838.2|0
1748452150000|2025-05-28 17:09:10|20850.1|20838.1|20851.4|20839.4|20852.6|20840.6|20850.1|20838.1|0
1748452160000|2025-05-28 17:09:20|20852.6|20840.6|20852.7|20840.7|20852.7|20840.7|20852.6|20840.6|0
1748452170000|2025-05-28 17:09:30|20853.9|20841.9|20853.9|20841.9|20855.1|20843.1|20853.9|20841.9|0
1748452180000|2025-05-28 17:09:40|20855.1|20843.1|20858.8|20846.8|20858.9|20846.9|20855.1|20843.1|0
1748452200000|2025-05-28 17:10:00|20857.6|20845.6|20852.6|20840.6|20857.6|20845.6|20852.6|20840.6|0
1748452230000|2025-05-28 17:10:30|20852.5|20840.5|20852.5|20840.5|20852.5|20840.5|20851.3|20839.3|0
1748452240000|2025-05-28 17:10:40|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|1
1748452250000|2025-05-28 17:10:50|20851.3|20839.3|20852.6|20840.6|20852.6|20840.6|20851.3|20839.3|1
1748452260000|2025-05-28 17:11:00|20857.5|20845.5|20857.5|20845.5|20857.6|20845.6|20856.3|20844.3|1
1748452270000|2025-05-28 17:11:10|20856.3|20844.3|20865.1|20853.1|20865.1|20853.1|20856.3|20844.3|1
1748452280000|2025-05-28 17:11:20|20868.8|20856.8|20870|20858|20870|20858|20868.8|20856.8|3
1748452290000|2025-05-28 17:11:30|20871.2|20859.2|20870|20858|20871.2|20859.2|20870|20858|2
1748452300000|2025-05-28 17:11:40|20871.3|20859.3|20871.3|20859.3|20871.3|20859.3|20871.3|20859.3|4
1748452310000|2025-05-28 17:11:50|20870|20858|20870|20858|20870|20858|20870|20858|1
1748452320000|2025-05-28 17:12:00|20871.3|20859.3|20870.1|20858.1|20871.3|20859.3|20868.8|20856.8|1
1748452330000|2025-05-28 17:12:10|20870|20858|20870.1|20858.1|20871.3|20859.3|20868.8|20856.8|0
1748452340000|2025-05-28 17:12:20|20871.3|20859.3|20870|20858|20871.3|20859.3|20870|20858|6
1748452360000|2025-05-28 17:12:40|20870.1|20858.1|20870|20858|20870.1|20858.1|20870|20858|0
1748452370000|2025-05-28 17:12:50|20870.1|20858.1|20871.3|20859.3|20871.3|20859.3|20870|20858|5
1748452380000|2025-05-28 17:13:00|20870.1|20858.1|20870|20858|20870.1|20858.1|20870|20858|0
1748452390000|2025-05-28 17:13:10|20866.3|20854.3|20867.6|20855.6|20867.6|20855.6|20866.3|20854.3|0
1748452400000|2025-05-28 17:13:20|20870|20858|20868.8|20856.8|20870|20858|20868.7|20856.7|1
1748452410000|2025-05-28 17:13:30|20868.7|20856.7|20867.4|20855.4|20868.8|20856.8|20867.4|20855.4|1
1748452420000|2025-05-28 17:13:40|20868.7|20856.7|20868.7|20856.7|20868.7|20856.7|20868.7|20856.7|3
1748452440000|2025-05-28 17:14:00|20870|20858|20870|20858|20870|20858|20870|20858|0
1748452450000|2025-05-28 17:14:10|||||||||2
1748452460000|2025-05-28 17:14:20|20871.2|20859.2|20871.2|20859.2|20871.2|20859.2|20871.2|20859.2|0
1748452470000|2025-05-28 17:14:30|20882.4|20870.4|20884.9|20872.9|20886.1|20874.1|20882.4|20870.4|4
1748452480000|2025-05-28 17:14:40|20883.6|20871.6|20881.3|20869.3|20883.6|20871.6|20881.2|20869.2|5
1748452490000|2025-05-28 17:14:50|20881.1|20869.1|20881.1|20869.1|20883.5|20871.5|20881|20869|44
1748452500000|2025-05-28 17:15:00|20882.3|20870.3|20879.8|20867.8|20882.3|20870.3|20879.8|20867.8|0
1748452520000|2025-05-28 17:15:20|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|0
1748452530000|2025-05-28 17:15:30|20878.6|20866.6|20877.3|20865.3|20882.2|20870.2|20877.3|20865.3|3
1748452540000|2025-05-28 17:15:40|20879.7|20867.7|20878.5|20866.5|20879.7|20867.7|20877.3|20865.3|0
1748452550000|2025-05-28 17:15:50|20877.3|20865.3|20871|20859|20878.5|20866.5|20871|20859|1
1748452570000|2025-05-28 17:16:10|20869.8|20857.8|20869.8|20857.8|20869.8|20857.8|20869.8|20857.8|0
1748452590000|2025-05-28 17:16:30|20871|20859|20872.2|20860.2|20872.3|20860.3|20871|20859|2
1748452600000|2025-05-28 17:16:40|20872.3|20860.3|20874.7|20862.7|20874.7|20862.7|20871|20859|0
1748452620000|2025-05-28 17:17:00|20874.8|20862.8|20876|20864|20877.2|20865.2|20874.7|20862.7|0
1748452630000|2025-05-28 17:17:10|20877.2|20865.2|20877.2|20865.2|20877.3|20865.3|20877.2|20865.2|1
1748452640000|2025-05-28 17:17:20|20877.3|20865.3|20879.7|20867.7|20879.7|20867.7|20877.3|20865.3|0
1748452650000|2025-05-28 17:17:30|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|0
1748452670000|2025-05-28 17:17:50|20879.7|20867.7|20878.5|20866.5|20879.8|20867.8|20878.5|20866.5|2
1748452680000|2025-05-28 17:18:00|20879.7|20867.7|20879.7|20867.7|20879.7|20867.7|20879.7|20867.7|0
1748452690000|2025-05-28 17:18:10|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|0
1748452700000|2025-05-28 17:18:20|20879.8|20867.8|20879.8|20867.8|20879.8|20867.8|20879.8|20867.8|0
1748452710000|2025-05-28 17:18:30|20879.7|20867.7|20879.8|20867.8|20879.8|20867.8|20879.7|20867.7|1
1748452720000|2025-05-28 17:18:40|20879.7|20867.7|20878.5|20866.5|20879.7|20867.7|20878.5|20866.5|0
1748452730000|2025-05-28 17:18:50|20876.1|20864.1|20877.3|20865.3|20877.3|20865.3|20876|20864|0
1748452740000|2025-05-28 17:19:00|20877.2|20865.2|20872.3|20860.3|20877.2|20865.2|20872.3|20860.3|0
1748452750000|2025-05-28 17:19:10|20872.2|20860.2|20872.3|20860.3|20872.3|20860.3|20871.1|20859.1|1
1748452760000|2025-05-28 17:19:20|20872.4|20860.4|20874.9|20862.9|20876.1|20864.1|20872.4|20860.4|0
1748452770000|2025-05-28 17:19:30|20874.8|20862.8|20876.1|20864.1|20876.1|20864.1|20874.8|20862.8|0
1748452800000|2025-05-28 17:20:00|20874.8|20862.8|20874.9|20862.9|20874.9|20862.9|20874.8|20862.8|0
1748452810000|2025-05-28 17:20:10|20876.1|20864.1|20873.6|20861.6|20876.1|20864.1|20873.6|20861.6|1
1748452820000|2025-05-28 17:20:20|20871.2|20859.2|20871.1|20859.1|20872.4|20860.4|20871.1|20859.1|0
1748452830000|2025-05-28 17:20:30|20868.6|20856.6|20869.9|20857.9|20869.9|20857.9|20868.6|20856.6|1
1748452840000|2025-05-28 17:20:40|20871.1|20859.1|20872.4|20860.4|20872.4|20860.4|20869.9|20857.9|0
1748452850000|2025-05-28 17:20:50|20872.3|20860.3|20871.1|20859.1|20872.4|20860.4|20871.1|20859.1|1
1748452860000|2025-05-28 17:21:00|20876|20864|20871.1|20859.1|20876|20864|20869.9|20857.9|3
1748452870000|2025-05-28 17:21:10|20869.8|20857.8|20871.1|20859.1|20871.1|20859.1|20869.8|20857.8|0
1748452880000|2025-05-28 17:21:20|20869.8|20857.8|20874.8|20862.8|20874.8|20862.8|20869.8|20857.8|1
1748452890000|2025-05-28 17:21:30|20877.3|20865.3|20877.3|20865.3|20877.3|20865.3|20877.2|20865.2|3
1748452910000|2025-05-28 17:21:50|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|20878.5|20866.5|1
1748452920000|2025-05-28 17:22:00|20881|20869|20879.7|20867.7|20881|20869|20877.2|20865.2|0
1748452930000|2025-05-28 17:22:10|20879.8|20867.8|20881|20869|20881|20869|20879.7|20867.7|0
1748452940000|2025-05-28 17:22:20|20882.2|20870.2|20879.7|20867.7|20882.2|20870.2|20879.7|20867.7|0
1748452950000|2025-05-28 17:22:30|20878.5|20866.5|20877.2|20865.2|20878.5|20866.5|20877.2|20865.2|2
1748452960000|2025-05-28 17:22:40|20876.1|20864.1|20877.3|20865.3|20877.3|20865.3|20876.1|20864.1|3
1748452970000|2025-05-28 17:22:50|20874.9|20862.9|20874.9|20862.9|20874.9|20862.9|20874.8|20862.8|0
1748452980000|2025-05-28 17:23:00|20876.1|20864.1|20876.1|20864.1|20876.1|20864.1|20876|20864|0
1748452990000|2025-05-28 17:23:10|20876|20864|20876.1|20864.1|20876.1|20864.1|20876|20864|1
1748453010000|2025-05-28 17:23:30|20873.6|20861.6|20869.9|20857.9|20873.6|20861.6|20869.9|20857.9|0
1748453020000|2025-05-28 17:23:40|20871.1|20859.1|20871.1|20859.1|20871.1|20859.1|20871.1|20859.1|0
1748453030000|2025-05-28 17:23:50|20869.9|20857.9|20871.1|20859.1|20871.1|20859.1|20869.9|20857.9|2
1748453040000|2025-05-28 17:24:00|20868.7|20856.7|20868.7|20856.7|20868.7|20856.7|20868.7|20856.7|0
1748453050000|2025-05-28 17:24:10|20866.1|20854.1|20864.9|20852.9|20866.1|20854.1|20864.9|20852.9|1
1748453070000|2025-05-28 17:24:30|20866.1|20854.1|20864.9|20852.9|20866.1|20854.1|20864.9|20852.9|0
1748453090000|2025-05-28 17:24:50|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|1
1748453100000|2025-05-28 17:25:00|20866.2|20854.2|20869.9|20857.9|20869.9|20857.9|20866.2|20854.2|1
1748453120000|2025-05-28 17:25:20|20868.6|20856.6|20867.3|20855.3|20868.6|20856.6|20867.3|20855.3|0
1748453130000|2025-05-28 17:25:30|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|0
1748453140000|2025-05-28 17:25:40|20864.9|20852.9|20864.9|20852.9|20864.9|20852.9|20864.9|20852.9|0
1748453150000|2025-05-28 17:25:50|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|0
1748453160000|2025-05-28 17:26:00|20864.9|20852.9|20867.4|20855.4|20869.9|20857.9|20864.9|20852.9|0
1748453170000|2025-05-28 17:26:10|20871.1|20859.1|20871.1|20859.1|20872.3|20860.3|20871.1|20859.1|2
1748453190000|2025-05-28 17:26:30|20872.3|20860.3|20872.3|20860.3|20874.8|20862.8|20868.5|20856.5|2
1748453210000|2025-05-28 17:26:50|20873.5|20861.5|20876|20864|20876|20864|20873.5|20861.5|3
1748453220000|2025-05-28 17:27:00|20874.8|20862.8|20873.5|20861.5|20876|20864|20872.3|20860.3|2
1748453230000|2025-05-28 17:27:10|20874.8|20862.8|20874.8|20862.8|20874.8|20862.8|20874.8|20862.8|0
1748453240000|2025-05-28 17:27:20|20874.7|20862.7|20872.3|20860.3|20874.7|20862.7|20872.3|20860.3|0
1748453280000|2025-05-28 17:28:00|20873.5|20861.5|20872.3|20860.3|20873.5|20861.5|20871.1|20859.1|1
1748453290000|2025-05-28 17:28:10|20871.1|20859.1|20872.3|20860.3|20872.3|20860.3|20868.6|20856.6|2
1748453300000|2025-05-28 17:28:20|20871.1|20859.1|20869.9|20857.9|20871.1|20859.1|20868.6|20856.6|1
1748453310000|2025-05-28 17:28:30|20868.6|20856.6|20868.6|20856.6|20868.6|20856.6|20868.6|20856.6|0
1748453320000|2025-05-28 17:28:40|20864.9|20852.9|20864.8|20852.8|20864.9|20852.9|20864.8|20852.8|10
1748453350000|2025-05-28 17:29:10|20864.9|20852.9|20866.1|20854.1|20866.1|20854.1|20864.9|20852.9|2
1748453380000|2025-05-28 17:29:40|20868.6|20856.6|20867.3|20855.3|20868.6|20856.6|20867.3|20855.3|0
1748453390000|2025-05-28 17:29:50|20867.4|20855.4|20866.1|20854.1|20868.6|20856.6|20866.1|20854.1|4
1748453400000|2025-05-28 17:30:00|20867.3|20855.3|20868.6|20856.6|20868.6|20856.6|20867.3|20855.3|0
1748453410000|2025-05-28 17:30:10|20869.8|20857.8|20868.6|20856.6|20869.8|20857.8|20868.6|20856.6|0
1748453420000|2025-05-28 17:30:20|20867.3|20855.3|20867.3|20855.3|20867.3|20855.3|20867.3|20855.3|3
1748453430000|2025-05-28 17:30:30|20868.5|20856.5|20868.5|20856.5|20868.5|20856.5|20868.5|20856.5|1
1748453450000|2025-05-28 17:30:50|20869.7|20857.7|20871|20859|20871|20859|20869.7|20857.7|0
1748453460000|2025-05-28 17:31:00|20870.9|20858.9|20867.3|20855.3|20870.9|20858.9|20867.2|20855.2|0
1748453470000|2025-05-28 17:31:10|20867.2|20855.2|20867.2|20855.2|20867.2|20855.2|20867.2|20855.2|0
1748453480000|2025-05-28 17:31:20|20868.5|20856.5|20869.7|20857.7|20869.7|20857.7|20868.5|20856.5|0
1748453490000|2025-05-28 17:31:30|20869.8|20857.8|20871|20859|20872.2|20860.2|20869.8|20857.8|0
1748453500000|2025-05-28 17:31:40|20872.2|20860.2|20872.2|20860.2|20872.2|20860.2|20872.2|20860.2|0
1748453510000|2025-05-28 17:31:50|20871|20859|20871|20859|20871|20859|20871|20859|0
1748453520000|2025-05-28 17:32:00|20869.7|20857.7|20868.5|20856.5|20869.7|20857.7|20868.5|20856.5|2
1748453530000|2025-05-28 17:32:10|20869.8|20857.8|20870.9|20858.9|20870.9|20858.9|20867.3|20855.3|2
1748453540000|2025-05-28 17:32:20|20869.7|20857.7|20873.5|20861.5|20873.5|20861.5|20869.7|20857.7|3
1748453550000|2025-05-28 17:32:30|20873.4|20861.4|20874.6|20862.6|20874.6|20862.6|20872.2|20860.2|14
1748453560000|2025-05-28 17:32:40|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|20874.6|20862.6|0
1748453570000|2025-05-28 17:32:50|20877|20865|20877|20865|20877|20865|20877|20865|2
1748453580000|2025-05-28 17:33:00|20875.8|20863.8|20875.7|20863.7|20877|20865|20875.7|20863.7|7
1748453600000|2025-05-28 17:33:20|20875.8|20863.8|20877|20865|20877|20865|20875.8|20863.8|0
1748453610000|2025-05-28 17:33:30|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|20875.8|20863.8|6
1748453620000|2025-05-28 17:33:40|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|0
1748453640000|2025-05-28 17:34:00|20876.9|20864.9|20877|20865|20877|20865|20876.9|20864.9|0
1748453650000|2025-05-28 17:34:10|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|0
1748453660000|2025-05-28 17:34:20|20876.9|20864.9|20878.2|20866.2|20878.2|20866.2|20875.7|20863.7|3
1748453670000|2025-05-28 17:34:30|20879.4|20867.4|20879.4|20867.4|20879.4|20867.4|20879.4|20867.4|7
1748453690000|2025-05-28 17:34:50|20879.3|20867.3|20878.1|20866.1|20879.4|20867.4|20878.1|20866.1|3
1748453700000|2025-05-28 17:35:00|20876.9|20864.9|20876.9|20864.9|20876.9|20864.9|20876.9|20864.9|0
1748453710000|2025-05-28 17:35:10|20879.4|20867.4|20878.2|20866.2|20879.4|20867.4|20878.1|20866.1|1
1748453720000|2025-05-28 17:35:20|20880.6|20868.6|20880.6|20868.6|20880.6|20868.6|20880.6|20868.6|0
1748453730000|2025-05-28 17:35:30|20883.1|20871.1|20880.6|20868.6|20883.1|20871.1|20880.6|20868.6|0
1748453740000|2025-05-28 17:35:40|20883.1|20871.1|20884.3|20872.3|20884.3|20872.3|20883.1|20871.1|0
1748453750000|2025-05-28 17:35:50|20885.6|20873.6|20883.1|20871.1|20885.6|20873.6|20883.1|20871.1|3
1748453760000|2025-05-28 17:36:00|20885.6|20873.6|20889.3|20877.3|20889.3|20877.3|20885.5|20873.5|3
1748453770000|2025-05-28 17:36:10|20888.1|20876.1|20888.1|20876.1|20888.1|20876.1|20888.1|20876.1|3
1748453780000|2025-05-28 17:36:20|20889.3|20877.3|20888.1|20876.1|20889.3|20877.3|20888.1|20876.1|11
1748453790000|2025-05-28 17:36:30|20886.9|20874.9|20886.9|20874.9|20886.9|20874.9|20884.4|20872.4|0
1748453800000|2025-05-28 17:36:40|20886.8|20874.8|20890.5|20878.5|20890.5|20878.5|20886.8|20874.8|0
1748453810000|2025-05-28 17:36:50|20890.6|20878.6|20890.6|20878.6|20890.6|20878.6|20890.6|20878.6|1
1748453820000|2025-05-28 17:37:00|20886.9|20874.9|20888.1|20876.1|20888.1|20876.1|20886.9|20874.9|0
1748453830000|2025-05-28 17:37:10|20889.3|20877.3|20889.3|20877.3|20889.3|20877.3|20889.3|20877.3|0
1748453840000|2025-05-28 17:37:20|20890.5|20878.5|20890.5|20878.5|20890.5|20878.5|20890.5|20878.5|4
1748453850000|2025-05-28 17:37:30|20889.3|20877.3|20888.1|20876.1|20889.3|20877.3|20888.1|20876.1|0
1748453870000|2025-05-28 17:37:50|20889.3|20877.3|20889.3|20877.3|20889.3|20877.3|20889.3|20877.3|0
1748453880000|2025-05-28 17:38:00|20888.1|20876.1|20886.8|20874.8|20889.3|20877.3|20885.6|20873.6|3
1748453890000|2025-05-28 17:38:10|20886.9|20874.9|20885.6|20873.6|20888.1|20876.1|20885.6|20873.6|1
1748453900000|2025-05-28 17:38:20|20885.5|20873.5|20889.3|20877.3|20890.5|20878.5|20885.5|20873.5|0
1748453910000|2025-05-28 17:38:30|20890.5|20878.5|20886.8|20874.8|20890.5|20878.5|20886.8|20874.8|0
1748453930000|2025-05-28 17:38:50|20886.9|20874.9|20886.8|20874.8|20886.9|20874.9|20886.8|20874.8|1
1748453940000|2025-05-28 17:39:00|20885.6|20873.6|20885.6|20873.6|20885.6|20873.6|20885.6|20873.6|0
1748453960000|2025-05-28 17:39:20|20886.8|20874.8|20886.8|20874.8|20888.1|20876.1|20885.6|20873.6|0
1748453970000|2025-05-28 17:39:30|20885.6|20873.6|20884.4|20872.4|20885.6|20873.6|20884.4|20872.4|0
1748453980000|2025-05-28 17:39:40|20885.6|20873.6|20886.8|20874.8|20886.8|20874.8|20885.6|20873.6|0
1748453990000|2025-05-28 17:39:50|20888|20876|20888|20876|20888|20876|20888|20876|6
1748454010000|2025-05-28 17:40:10|20886.8|20874.8|20886.8|20874.8|20888.1|20876.1|20886.8|20874.8|0
1748454020000|2025-05-28 17:40:20|20888.1|20876.1|20888|20876|20889.3|20877.3|20886.9|20874.9|10
1748454030000|2025-05-28 17:40:30|20886.8|20874.8|20886.8|20874.8|20886.8|20874.8|20886.8|20874.8|0
1748454040000|2025-05-28 17:40:40|20885.6|20873.6|20886.8|20874.8|20886.8|20874.8|20885.6|20873.6|0
1748454050000|2025-05-28 17:40:50|20885.6|20873.6|20888|20876|20888|20876|20885.6|20873.6|11
1748454060000|2025-05-28 17:41:00|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|20888|20876|2
1748454070000|2025-05-28 17:41:10|20890.5|20878.5|20888|20876|20890.5|20878.5|20888|20876|2
1748454080000|2025-05-28 17:41:20|20886.8|20874.8|20888|20876|20888|20876|20886.8|20874.8|0
1748454090000|2025-05-28 17:41:30|20889.2|20877.2|20888|20876|20889.2|20877.2|20888|20876|0
1748454100000|2025-05-28 17:41:40|20889.2|20877.2|20890.4|20878.4|20891.6|20879.6|20889.2|20877.2|10
1748454110000|2025-05-28 17:41:50|20891.6|20879.6|20903|20891|20903|20891|20891.6|20879.6|11
1748454120000|2025-05-28 17:42:00|20900.5|20888.5|20903|20891|20903|20891|20900.5|20888.5|10
1748454130000|2025-05-28 17:42:10|20901.6|20889.6|20900.4|20888.4|20901.6|20889.6|20900.4|20888.4|0
1748454150000|2025-05-28 17:42:30|20900.3|20888.3|20899.1|20887.1|20900.4|20888.4|20897.9|20885.9|7
1748454160000|2025-05-28 17:42:40|20897.9|20885.9|20897.8|20885.8|20897.9|20885.9|20897.8|20885.8|0
1748454170000|2025-05-28 17:42:50|20897.9|20885.9|20897.9|20885.9|20897.9|20885.9|20897.9|20885.9|0
1748454180000|2025-05-28 17:43:00|20895.4|20883.4|20895.3|20883.3|20895.4|20883.4|20895.3|20883.3|0
1748454190000|2025-05-28 17:43:10|20895|20883|20884.2|20872.2|20895|20883|20884.2|20872.2|50
1748454200000|2025-05-28 17:43:20|20885.5|20873.5|20880.6|20868.6|20885.5|20873.5|20880.6|20868.6|1
1748454210000|2025-05-28 17:43:30|20878.2|20866.2|20878.1|20866.1|20879.4|20867.4|20878.1|20866.1|6
1748454220000|2025-05-28 17:43:40|20879.3|20867.3|20880.6|20868.6|20880.6|20868.6|20878.1|20866.1|0
1748454230000|2025-05-28 17:43:50|20875.7|20863.7|20876.9|20864.9|20876.9|20864.9|20875.7|20863.7|0
1748454240000|2025-05-28 17:44:00|20879.3|20867.3|20879.3|20867.3|20879.3|20867.3|20879.3|20867.3|2
1748454250000|2025-05-28 17:44:10|20878.1|20866.1|20876.9|20864.9|20878.1|20866.1|20875.7|20863.7|1
1748454260000|2025-05-28 17:44:20|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|0
1748454270000|2025-05-28 17:44:30|20876.9|20864.9|20878.1|20866.1|20878.1|20866.1|20876.9|20864.9|2
1748454280000|2025-05-28 17:44:40|||||||||1
1748454290000|2025-05-28 17:44:50|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|2
1748454300000|2025-05-28 17:45:00|20878.1|20866.1|20878.1|20866.1|20878.1|20866.1|20878.1|20866.1|1
1748454310000|2025-05-28 17:45:10|20875.7|20863.7|20873.2|20861.2|20875.7|20863.7|20873.2|20861.2|9
1748454320000|2025-05-28 17:45:20|20875.6|20863.6|20872|20860|20875.6|20863.6|20868.1|20856.1|11
1748454330000|2025-05-28 17:45:30|20870.8|20858.8|20868.3|20856.3|20870.8|20858.8|20867|20855|20
1748454340000|2025-05-28 17:45:40|20867.1|20855.1|20864.7|20852.7|20867.1|20855.1|20862.3|20850.3|17
1748454350000|2025-05-28 17:45:50|20866.1|20854.1|20867.3|20855.3|20869.8|20857.8|20866.1|20854.1|10
1748454360000|2025-05-28 17:46:00|20869.7|20857.7|20866.1|20854.1|20869.8|20857.8|20866.1|20854.1|0
1748454370000|2025-05-28 17:46:10|20864.9|20852.9|20867.3|20855.3|20867.3|20855.3|20864.8|20852.8|0
1748454380000|2025-05-28 17:46:20|20866|20854|20869.7|20857.7|20869.7|20857.7|20866|20854|0
1748454390000|2025-05-28 17:46:30|20868.4|20856.4|20864.8|20852.8|20868.5|20856.5|20864.8|20852.8|10
1748454400000|2025-05-28 17:46:40|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|20864.8|20852.8|0
1748454410000|2025-05-28 17:46:50|20864.8|20852.8|20864.8|20852.8|20866.1|20854.1|20864.8|20852.8|0
1748454420000|2025-05-28 17:47:00|20864.9|20852.9|20864.9|20852.9|20866.1|20854.1|20864.8|20852.8|0
1748454430000|2025-05-28 17:47:10|20864.8|20852.8|20863.6|20851.6|20864.8|20852.8|20863.6|20851.6|1
1748454440000|2025-05-28 17:47:20|20864.8|20852.8|20862.3|20850.3|20864.8|20852.8|20859.9|20847.9|1
1748454460000|2025-05-28 17:47:40|20861|20849|20859.8|20847.8|20861.1|20849.1|20859.8|20847.8|2
1748454470000|2025-05-28 17:47:50|20862.2|20850.2|20858.6|20846.6|20862.3|20850.3|20858.6|20846.6|7
1748454480000|2025-05-28 17:48:00|20859.7|20847.7|20848.6|20836.6|20859.7|20847.7|20848.6|20836.6|4
1748454490000|2025-05-28 17:48:10|20849.9|20837.9|20849.9|20837.9|20849.9|20837.9|20849.8|20837.8|0
1748454500000|2025-05-28 17:48:20|20851.1|20839.1|20851.1|20839.1|20851.1|20839.1|20849.8|20837.8|3
1748454510000|2025-05-28 17:48:30|20851|20839|20848.6|20836.6|20851|20839|20848.6|20836.6|6
1748454520000|2025-05-28 17:48:40|20849.8|20837.8|20851.1|20839.1|20851.1|20839.1|20849.8|20837.8|2
1748454530000|2025-05-28 17:48:50|20849.8|20837.8|20851.1|20839.1|20851.1|20839.1|20848.6|20836.6|1
1748454540000|2025-05-28 17:49:00|20852.3|20840.3|20852.4|20840.4|20852.4|20840.4|20851.1|20839.1|2
1748454550000|2025-05-28 17:49:10|20853.6|20841.6|20846.1|20834.1|20853.6|20841.6|20846.1|20834.1|2
1748454560000|2025-05-28 17:49:20|20847.3|20835.3|20846.1|20834.1|20848.6|20836.6|20846.1|20834.1|0
1748454570000|2025-05-28 17:49:30|20844.9|20832.9|20846.1|20834.1|20846.1|20834.1|20844.8|20832.8|2
1748454580000|2025-05-28 17:49:40|20848.5|20836.5|20848.5|20836.5|20849.8|20837.8|20848.5|20836.5|2
1748454590000|2025-05-28 17:49:50|20848.6|20836.6|20846|20834|20848.6|20836.6|20846|20834|0
1748454600000|2025-05-28 17:50:00|20843.6|20831.6|20842.3|20830.3|20844.8|20832.8|20842.3|20830.3|0
1748454610000|2025-05-28 17:50:10|20843.6|20831.6|20842.3|20830.3|20843.6|20831.6|20842.3|20830.3|1
1748454620000|2025-05-28 17:50:20|20843.6|20831.6|20842.3|20830.3|20843.6|20831.6|20842.3|20830.3|0
1748454630000|2025-05-28 17:50:30|20844.8|20832.8|20843.6|20831.6|20846.1|20834.1|20842.3|20830.3|1
1748454640000|2025-05-28 17:50:40|20842.3|20830.3|20841.2|20829.2|20843.6|20831.6|20841.1|20829.1|6
1748454650000|2025-05-28 17:50:50|20843.6|20831.6|20841.2|20829.2|20843.6|20831.6|20841.2|20829.2|16
1748454660000|2025-05-28 17:51:00|20841.1|20829.1|20841.2|20829.2|20842.4|20830.4|20839.9|20827.9|8
1748454670000|2025-05-28 17:51:10|20842.4|20830.4|20843.6|20831.6|20843.6|20831.6|20841.2|20829.2|1
1748454680000|2025-05-28 17:51:20|20844.9|20832.9|20844.8|20832.8|20846.1|20834.1|20844.8|20832.8|0
1748454690000|2025-05-28 17:51:30|20846.1|20834.1|20849.8|20837.8|20849.8|20837.8|20846.1|20834.1|2
1748454700000|2025-05-28 17:51:40|20848.5|20836.5|20849.8|20837.8|20849.8|20837.8|20848.5|20836.5|4
1748454710000|2025-05-28 17:51:50|20848.6|20836.6|20847.4|20835.4|20848.6|20836.6|20846.1|20834.1|2
1748454720000|2025-05-28 17:52:00|20846.2|20834.2|20846.2|20834.2|20846.2|20834.2|20846.2|20834.2|0
1748454730000|2025-05-28 17:52:10|20844.9|20832.9|20846.1|20834.1|20846.1|20834.1|20844.9|20832.9|1
1748454750000|2025-05-28 17:52:30|20843.7|20831.7|20843.7|20831.7|20843.7|20831.7|20843.6|20831.6|1
1748454760000|2025-05-28 17:52:40|20846.1|20834.1|20846.1|20834.1|20846.1|20834.1|20846.1|20834.1|0
1748454770000|2025-05-28 17:52:50|20847.3|20835.3|20848.6|20836.6|20849.8|20837.8|20847.3|20835.3|6
1748454780000|2025-05-28 17:53:00|20849.8|20837.8|20849.8|20837.8|20851|20839|20849.8|20837.8|1
1748454790000|2025-05-28 17:53:10|20848.6|20836.6|20848.6|20836.6|20848.6|20836.6|20848.6|20836.6|3
1748454800000|2025-05-28 17:53:20|20849.8|20837.8|20848.6|20836.6|20849.8|20837.8|20848.6|20836.6|1
1748454810000|2025-05-28 17:53:30|20846.1|20834.1|20847.4|20835.4|20847.4|20835.4|20846.1|20834.1|4
1748454820000|2025-05-28 17:53:40|20847.3|20835.3|20847.3|20835.3|20847.3|20835.3|20847.3|20835.3|6
1748454830000|2025-05-28 17:53:50|20846.1|20834.1|20848.5|20836.5|20848.6|20836.6|20846.1|20834.1|7
1748454840000|2025-05-28 17:54:00|20848.6|20836.6|20848.5|20836.5|20848.6|20836.6|20848.5|20836.5|0
1748454850000|2025-05-28 17:54:10|20847.3|20835.3|20847.3|20835.3|20847.3|20835.3|20846|20834|0
1748454860000|2025-05-28 17:54:20|20848.5|20836.5|20846.1|20834.1|20848.5|20836.5|20846|20834|0
1748454870000|2025-05-28 17:54:30|||||||||4
1748454890000|2025-05-28 17:54:50|||||||||3
1748454900000|2025-05-28 17:55:00|20846|20834|20843.6|20831.6|20846|20834|20842.4|20830.4|7
1748454910000|2025-05-28 17:55:10|20842.3|20830.3|20843.6|20831.6|20843.6|20831.6|20841.1|20829.1|4
1748454920000|2025-05-28 17:55:20|20841.1|20829.1|20846.1|20834.1|20846.1|20834.1|20841.1|20829.1|8
1748454930000|2025-05-28 17:55:30|20846.2|20834.2|20846.1|20834.1|20848.6|20836.6|20846.1|20834.1|6
1748454940000|2025-05-28 17:55:40|20844.9|20832.9|20847.4|20835.4|20847.4|20835.4|20844.9|20832.9|3
1748454950000|2025-05-28 17:55:50|20848.6|20836.6|20854.9|20842.9|20854.9|20842.9|20848.6|20836.6|4
1748454960000|2025-05-28 17:56:00|20856.1|20844.1|20857.4|20845.4|20857.4|20845.4|20854.8|20842.8|1
1748454970000|2025-05-28 17:56:10|20858.6|20846.6|20859.9|20847.9|20859.9|20847.9|20858.6|20846.6|4
1748454980000|2025-05-28 17:56:20|20861.1|20849.1|20862.2|20850.2|20862.3|20850.3|20861|20849|1
1748454990000|2025-05-28 17:56:30|20861|20849|20858.5|20846.5|20862.2|20850.2|20858.5|20846.5|2
1748455000000|2025-05-28 17:56:40|20858.4|20846.4|20860.9|20848.9|20860.9|20848.9|20858.4|20846.4|1
1748455010000|2025-05-28 17:56:50|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|1
1748455020000|2025-05-28 17:57:00|20859.5|20847.5|20859.6|20847.6|20859.6|20847.6|20859.5|20847.5|3
1748455030000|2025-05-28 17:57:10|20858.4|20846.4|20860.8|20848.8|20860.8|20848.8|20858.3|20846.3|2
1748455040000|2025-05-28 17:57:20|20860.7|20848.7|20860.7|20848.7|20860.7|20848.7|20860.7|20848.7|0
1748455050000|2025-05-28 17:57:30|20862|20850|20858.3|20846.3|20862|20850|20858.3|20846.3|0
1748455060000|2025-05-28 17:57:40|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|3
1748455070000|2025-05-28 17:57:50|20853.3|20841.3|20848.4|20836.4|20853.3|20841.3|20848.4|20836.4|1
1748455080000|2025-05-28 17:58:00|20845.9|20833.9|20848.3|20836.3|20850.8|20838.8|20844.7|20832.7|12
1748455090000|2025-05-28 17:58:10|20850.8|20838.8|20849.6|20837.6|20850.8|20838.8|20849.5|20837.5|1
1748455100000|2025-05-28 17:58:20|20850.8|20838.8|20850.8|20838.8|20852|20840|20850.8|20838.8|0
1748455110000|2025-05-28 17:58:30|20852|20840|20852|20840|20852|20840|20852|20840|0
1748455130000|2025-05-28 17:58:50|20853.2|20841.2|20849.6|20837.6|20853.2|20841.2|20848.3|20836.3|3
1748455140000|2025-05-28 17:59:00|20850.8|20838.8|20854.3|20842.3|20855.5|20843.5|20850.8|20838.8|38
1748455150000|2025-05-28 17:59:10|20855.5|20843.5|20853.1|20841.1|20855.5|20843.5|20853.1|20841.1|9
1748455160000|2025-05-28 17:59:20|20853|20841|20850.6|20838.6|20853|20841|20850.6|20838.6|21
1748455170000|2025-05-28 17:59:30|20850.5|20838.5|20845.6|20833.6|20850.5|20838.5|20845.6|20833.6|22
1748455180000|2025-05-28 17:59:40|20845.7|20833.7|20843.2|20831.2|20845.7|20833.7|20843.2|20831.2|45
1748455190000|2025-05-28 17:59:50|20840.8|20828.8|20840.7|20828.7|20843.1|20831.1|20840.7|20828.7|69
1748455200000|2025-05-28 18:00:00|20840.6|20828.6|20835.8|20823.8|20840.6|20828.6|20835.8|20823.8|40
1748455210000|2025-05-28 18:00:10|20834.6|20822.6|20830.8|20818.8|20834.6|20822.6|20830.8|20818.8|49
1748455220000|2025-05-28 18:00:20|20829.6|20817.6|20830.8|20818.8|20830.8|20818.8|20828.4|20816.4|38
1748455230000|2025-05-28 18:00:30|20826|20814|20825.7|20813.7|20826|20814|20825.7|20813.7|24
1748455240000|2025-05-28 18:00:40|20825.8|20813.8|20825.8|20813.8|20825.8|20813.8|20825.8|20813.8|10
1748455250000|2025-05-28 18:00:50|20828.3|20816.3|20826|20814|20828.4|20816.4|20826|20814|13
1748455260000|2025-05-28 18:01:00|20827.2|20815.2|20828.4|20816.4|20828.4|20816.4|20826|20814|1
1748455270000|2025-05-28 18:01:10|20826|20814|20826|20814|20826|20814|20826|20814|19
1748455280000|2025-05-28 18:01:20|20824.7|20812.7|20826|20814|20828.4|20816.4|20824.7|20812.7|45
1748455290000|2025-05-28 18:01:30|20830.9|20818.9|20832.1|20820.1|20835.8|20823.8|20830.9|20818.9|34
1748455300000|2025-05-28 18:01:40|20830.9|20818.9|20834.5|20822.5|20834.6|20822.6|20830.8|20818.8|4
1748455310000|2025-05-28 18:01:50|20834.6|20822.6|20834.5|20822.5|20838.2|20826.2|20833.2|20821.2|29
1748455320000|2025-05-28 18:02:00|20833.3|20821.3|20832.1|20820.1|20833.3|20821.3|20832.1|20820.1|1
1748455330000|2025-05-28 18:02:10|20832|20820|20833.3|20821.3|20833.3|20821.3|20830.8|20818.8|4
1748455340000|2025-05-28 18:02:20|20833.4|20821.4|20833.4|20821.4|20834.6|20822.6|20832.2|20820.2|22
1748455350000|2025-05-28 18:02:30|20834.7|20822.7|20835.9|20823.9|20835.9|20823.9|20834.6|20822.6|25
1748455360000|2025-05-28 18:02:40|20834.7|20822.7|20838.4|20826.4|20838.4|20826.4|20834.7|20822.7|23
1748455370000|2025-05-28 18:02:50|20837.2|20825.2|20840.9|20828.9|20840.9|20828.9|20837.2|20825.2|3
1748455380000|2025-05-28 18:03:00|20841|20829|20844.7|20832.7|20845.9|20833.9|20841|20829|2
1748455390000|2025-05-28 18:03:10|20844.6|20832.6|20848.4|20836.4|20848.4|20836.4|20843.4|20831.4|9
1748455400000|2025-05-28 18:03:20|20847.2|20835.2|20848.5|20836.5|20848.5|20836.5|20847.2|20835.2|15
1748455410000|2025-05-28 18:03:30|20846|20834|20843.5|20831.5|20846|20834|20843.5|20831.5|15
1748455430000|2025-05-28 18:03:50|||||||||11
1748455440000|2025-05-28 18:04:00|||||||||4
1748455460000|2025-05-28 18:04:20|||||||||2
1748455470000|2025-05-28 18:04:30|20842.2|20830.2|20841|20829|20842.2|20830.2|20841|20829|1
1748455480000|2025-05-28 18:04:40|20842.2|20830.2|20841|20829|20843.5|20831.5|20841|20829|9
1748455490000|2025-05-28 18:04:50|20842.3|20830.3|20842.2|20830.2|20842.3|20830.3|20839.8|20827.8|0
1748525400000|2025-05-29 13:30:00|20869.7|20857.7|20893.4|20881.4|20898.4|20883.9|20857.2|20845.2|80
1748525410000|2025-05-29 13:30:10|20894.6|20882.6|20883.3|20871.3|20900.8|20888.8|20872.2|20860.2|83
1748525420000|2025-05-29 13:30:20|20883.4|20871.4|20872.2|20860.2|20885.8|20873.8|20872.2|20860.2|19
1748525430000|2025-05-29 13:30:30|20869.7|20857.7|20862.2|20850.2|20869.7|20857.7|20860.9|20848.9|21
1748525440000|2025-05-29 13:30:40|20859.7|20847.7|20863.4|20851.4|20867.2|20855.2|20856|20844|3
1748525450000|2025-05-29 13:30:50|20860.9|20848.9|20869.7|20857.7|20872.1|20860.1|20857.3|20845.3|23
1748525460000|2025-05-29 13:31:00|20875.9|20863.9|20882.2|20870.2|20883.4|20871.4|20875.9|20863.9|54
1748525470000|2025-05-29 13:31:10|20884.7|20872.7|20890.8|20878.8|20897.1|20885.1|20884.7|20872.7|2
1748525480000|2025-05-29 13:31:20|20892.1|20880.1|20892.1|20880.1|20897.1|20885.1|20888.4|20876.4|20
1748525490000|2025-05-29 13:31:30|20890.8|20878.8|20892.1|20880.1|20892.1|20880.1|20884.6|20872.6|7
1748525500000|2025-05-29 13:31:40|20890.8|20878.8|20893.3|20881.3|20894.7|20881.3|20877.1|20865.1|19
1748525510000|2025-05-29 13:31:50|20893.2|20881.2|20892|20880|20894.5|20882.5|20888.3|20876.3|0
1748525520000|2025-05-29 13:32:00|20894.5|20882.5|20898.2|20886.2|20899.4|20887.4|20894.5|20882.5|4
1748525530000|2025-05-29 13:32:10|20899.4|20887.4|20885.8|20873.8|20899.4|20887.4|20884.5|20872.5|6
1748525540000|2025-05-29 13:32:20|20888.2|20876.2|20885.8|20873.8|20890.7|20878.7|20884.5|20872.5|7
1748525550000|2025-05-29 13:32:30|20884.5|20872.5|20882|20870|20885.8|20873.8|20880.8|20868.8|7
1748525560000|2025-05-29 13:32:40|20880.8|20868.8|20888.3|20876.3|20890.8|20878.8|20880.8|20868.8|3
1748525570000|2025-05-29 13:32:50|20885.8|20873.8|20888.3|20876.3|20889.6|20877.6|20885.8|20873.8|2
1748525580000|2025-05-29 13:33:00|20887|20875|20884.5|20872.5|20890.8|20878.8|20883.3|20871.3|1
1748525590000|2025-05-29 13:33:10|20884.6|20872.6|20884.5|20872.5|20892|20880|20884.5|20872.5|1
1748525600000|2025-05-29 13:33:20|20887|20875|20897|20885|20897|20885|20887|20875|26
1748525610000|2025-05-29 13:33:30|20894.5|20882.5|20897|20885|20898.3|20886.3|20894.5|20882.5|1
1748525620000|2025-05-29 13:33:40|20895.8|20883.8|20899.5|20887.5|20899.5|20887.5|20894.5|20882.5|10
1748525630000|2025-05-29 13:33:50|20897|20885|20899.5|20887.5|20899.5|20887.5|20897|20885|1
1748525640000|2025-05-29 13:34:00|20900.7|20888.7|20903.2|20891.2|20903.2|20891.2|20900.7|20888.7|13
1748525650000|2025-05-29 13:34:10|20900.7|20888.7|20898.2|20886.2|20900.7|20888.7|20898.2|20886.2|1
1748525660000|2025-05-29 13:34:20|20900.7|20888.7|20903.2|20891.2|20903.2|20891.2|20900.7|20888.7|8
1748525670000|2025-05-29 13:34:30|20904.4|20892.4|20908.1|20896.1|20908.1|20896.1|20904.4|20892.4|23
1748525680000|2025-05-29 13:34:40|20910.6|20898.6|20909.3|20897.3|20910.6|20898.6|20908.1|20896.1|50
1748525690000|2025-05-29 13:34:50|20906.9|20894.9|20906.9|20894.9|20908.1|20896.1|20905.6|20893.6|7
1748525700000|2025-05-29 13:35:00|20908.1|20896.1|20913|20901|20913|20901|20908.1|20896.1|63
1748525710000|2025-05-29 13:35:10|20912.9|20900.9|20929.3|20917.3|20931.7|20919.7|20912.9|20900.9|36
1748525720000|2025-05-29 13:35:20|20930.5|20918.5|20931.7|20919.7|20931.7|20919.7|20928|20916|5
1748525730000|2025-05-29 13:35:30|20930.5|20918.5|20929.3|20917.3|20936.7|20924.7|20926.8|20914.8|24
1748525740000|2025-05-29 13:35:40|20931.8|20919.8|20939.2|20927.2|20939.2|20927.2|20930.5|20918.5|73
1748525750000|2025-05-29 13:35:50|20938|20926|20936.8|20924.8|20939.2|20927.2|20936.7|20924.7|26
1748525760000|2025-05-29 13:36:00|20938|20926|20934.2|20922.2|20938|20926|20930.5|20918.5|89
1748525770000|2025-05-29 13:36:10|20933|20921|20930.5|20918.5|20933|20921|20928|20916|8
1748525780000|2025-05-29 13:36:20|20929.3|20917.3|20925.6|20913.6|20930.5|20918.5|20921.8|20909.8|31
1748525790000|2025-05-29 13:36:30|20925.5|20913.5|20925.6|20913.6|20926.8|20914.8|20924.3|20912.3|6
1748525800000|2025-05-29 13:36:40|20923.1|20911.1|20929.3|20917.3|20929.3|20917.3|20921.8|20909.8|9
1748525810000|2025-05-29 13:36:50|20930.6|20918.6|20934.3|20922.3|20934.3|20922.3|20930.5|20918.5|3
1748525820000|2025-05-29 13:37:00|20936.7|20924.7|20938|20926|20940.4|20928.4|20935.5|20923.5|21
1748525830000|2025-05-29 13:37:10|20939.2|20927.2|20938|20926|20944.3|20932.3|20933.1|20921.1|97
1748525840000|2025-05-29 13:37:20|20936.8|20924.8|20928.1|20916.1|20938.1|20926.1|20928.1|20916.1|13
1748525850000|2025-05-29 13:37:30|20925.6|20913.6|20926.8|20914.8|20926.8|20914.8|20925.6|20913.6|16
1748525860000|2025-05-29 13:37:40|20924.3|20912.3|20926.8|20914.8|20926.8|20914.8|20923.1|20911.1|19
1748525870000|2025-05-29 13:37:50|20925.6|20913.6|20923.1|20911.1|20925.6|20913.6|20923.1|20911.1|3
1748525880000|2025-05-29 13:38:00|20921.9|20909.9|20936.8|20924.8|20936.8|20924.8|20921.9|20909.9|2
1748525890000|2025-05-29 13:38:10|20935.6|20923.6|20940.5|20928.5|20941.8|20929.8|20934.3|20922.3|1
1748525900000|2025-05-29 13:38:20|20941.8|20929.8|20945.5|20933.5|20945.5|20933.5|20941.7|20929.7|8
1748525910000|2025-05-29 13:38:30|20943|20931|20944.4|20932.4|20945.6|20933.6|20940.6|20928.6|18
1748525920000|2025-05-29 13:38:40|20945.6|20933.6|20944.4|20932.4|20950.6|20938.6|20941.9|20929.9|34
1748525930000|2025-05-29 13:38:50|20943.1|20931.1|20958|20946|20958|20946|20943.1|20931.1|21
1748525940000|2025-05-29 13:39:00|20954.3|20942.3|20959.2|20947.2|20959.2|20947.2|20953|20941|1
1748525950000|2025-05-29 13:39:10|20960.5|20948.5|20955.5|20943.5|20961.7|20949.7|20953|20941|28
1748525960000|2025-05-29 13:39:20|20954.3|20942.3|20956.6|20944.6|20966.5|20954.5|20954.3|20942.3|30
1748525970000|2025-05-29 13:39:30|20957.9|20945.9|20965.4|20953.4|20966.6|20954.6|20957.9|20945.9|14
1748525980000|2025-05-29 13:39:40|20966.6|20954.6|20965.3|20953.3|20967.8|20955.8|20965.3|20953.3|4
1748525990000|2025-05-29 13:39:50|20965.4|20953.4|20965.3|20953.3|20966.6|20954.6|20965.3|20953.3|3
1748526000000|2025-05-29 13:40:00|20962.9|20950.9|20970.3|20958.3|20970.3|20958.3|20962.9|20950.9|13
1748526010000|2025-05-29 13:40:10|20969|20957|20969|20957|20971.5|20959.5|20966.5|20954.5|3
1748526020000|2025-05-29 13:40:20|20965.3|20953.3|20969|20957|20969|20957|20965.3|20953.3|8
1748526030000|2025-05-29 13:40:30|20970.3|20958.3|20975.2|20963.2|20975.2|20963.2|20969|20957|44
1748526040000|2025-05-29 13:40:40|20971.4|20959.4|20965.2|20953.2|20971.4|20959.4|20965.2|20953.2|23
1748526050000|2025-05-29 13:40:50|20965.1|20953.1|20963.9|20951.9|20965.2|20953.2|20961.5|20949.5|22
1748526060000|2025-05-29 13:41:00|20962.7|20950.7|20965.2|20953.2|20967.7|20955.7|20962.7|20950.7|6
1748526070000|2025-05-29 13:41:10|20964|20952|20962.7|20950.7|20964|20952|20960.2|20948.2|2
1748526080000|2025-05-29 13:41:20|20962.8|20950.8|20960.3|20948.3|20962.8|20950.8|20960.3|20948.3|6
1748526090000|2025-05-29 13:41:30|20961.6|20949.6|20962.8|20950.8|20964|20952|20961.6|20949.6|0
1748526100000|2025-05-29 13:41:40|20962.7|20950.7|20963.9|20951.9|20963.9|20951.9|20961.4|20949.4|5
1748526110000|2025-05-29 13:41:50|20962.7|20950.7|20962.7|20950.7|20964|20952|20962.7|20950.7|7
1748526120000|2025-05-29 13:42:00|20964|20952|20971.4|20959.4|20971.4|20959.4|20964|20952|17
1748526130000|2025-05-29 13:42:10|20972.6|20960.6|20966.4|20954.4|20972.6|20960.6|20966.4|20954.4|3
1748526140000|2025-05-29 13:42:20|20968.9|20956.9|20962.7|20950.7|20968.9|20956.9|20962.7|20950.7|15
1748526150000|2025-05-29 13:42:30|20965.2|20953.2|20951.5|20939.5|20965.2|20953.2|20951.5|20939.5|57
1748526160000|2025-05-29 13:42:40|20950.3|20938.3|20949|20937|20951.5|20939.5|20947.8|20935.8|4
1748526170000|2025-05-29 13:42:50|20950.2|20938.2|20951.5|20939.5|20952.7|20940.7|20950.2|20938.2|7
1748526180000|2025-05-29 13:43:00|20953.9|20941.9|20950.2|20938.2|20953.9|20941.9|20947.8|20935.8|2
1748526190000|2025-05-29 13:43:10|20952.7|20940.7|20951.4|20939.4|20952.7|20940.7|20950.2|20938.2|1
1748526200000|2025-05-29 13:43:20|20950.2|20938.2|20951.4|20939.4|20953.9|20941.9|20950.2|20938.2|34
1748526210000|2025-05-29 13:43:30|20952.7|20940.7|20952.6|20940.6|20953.8|20941.8|20952.6|20940.6|2
1748526220000|2025-05-29 13:43:40|20951.4|20939.4|20952.6|20940.6|20953.8|20941.8|20951.4|20939.4|6
1748526230000|2025-05-29 13:43:50|20951.3|20939.3|20953.8|20941.8|20953.8|20941.8|20951.3|20939.3|2
1748526240000|2025-05-29 13:44:00|20948.8|20936.8|20948.8|20936.8|20948.8|20936.8|20947.6|20935.6|6
1748526260000|2025-05-29 13:44:20|20951.3|20939.3|20950.1|20938.1|20953.8|20941.8|20950.1|20938.1|11
1748526270000|2025-05-29 13:44:30|20951.3|20939.3|20948.8|20936.8|20951.3|20939.3|20947.6|20935.6|3
1748526280000|2025-05-29 13:44:40|20947.6|20935.6|20951.3|20939.3|20952.5|20940.5|20946.3|20934.3|1
1748526290000|2025-05-29 13:44:50|20950.1|20938.1|20948.8|20936.8|20950.1|20938.1|20946.4|20934.4|5
1748526300000|2025-05-29 13:45:00|20952.6|20940.6|20942.6|20930.6|20955|20943|20942.6|20930.6|14
1748526310000|2025-05-29 13:45:10|20940.1|20928.1|20931.4|20919.4|20940.1|20928.1|20931.4|20919.4|4
1748526320000|2025-05-29 13:45:20|20931.3|20919.3|20931.4|20919.4|20933.9|20921.9|20930.1|20918.1|1
1748526330000|2025-05-29 13:45:30|20932.6|20920.6|20931.4|20919.4|20933.8|20921.8|20931.4|20919.4|0
1748526340000|2025-05-29 13:45:40|20935.1|20923.1|20938.8|20926.8|20941.3|20929.3|20933.8|20921.8|9
1748526350000|2025-05-29 13:45:50|20941.3|20929.3|20941.3|20929.3|20946.3|20934.3|20940|20928|19
1748526360000|2025-05-29 13:46:00|20942.6|20930.6|20942.5|20930.5|20943.8|20931.8|20942.5|20930.5|0
1748526370000|2025-05-29 13:46:10|20943.8|20931.8|20937.5|20925.5|20943.8|20931.8|20933.8|20921.8|2
1748526380000|2025-05-29 13:46:20|20938.7|20926.7|20932.5|20920.5|20938.8|20926.8|20932.5|20920.5|8
1748526390000|2025-05-29 13:46:30|20931.3|20919.3|20930.1|20918.1|20932.6|20920.6|20930.1|20918.1|2
1748526400000|2025-05-29 13:46:40|20928.9|20916.9|20925.2|20913.2|20928.9|20916.9|20925.2|20913.2|15
1748526410000|2025-05-29 13:46:50|20923.9|20911.9|20921.5|20909.5|20923.9|20911.9|20919|20907|21
1748526420000|2025-05-29 13:47:00|20922.7|20910.7|20925.2|20913.2|20925.2|20913.2|20922.7|20910.7|4
1748526430000|2025-05-29 13:47:10|20925.3|20913.3|20933.9|20921.9|20935.2|20923.2|20922.8|20910.8|46
1748526440000|2025-05-29 13:47:20|20932.7|20920.7|20934|20922|20935.2|20923.2|20932.7|20920.7|0
1748526450000|2025-05-29 13:47:30|20935.3|20923.3|20937.7|20925.7|20937.8|20925.8|20934|20922|2
1748526460000|2025-05-29 13:47:40|20936.5|20924.5|20940.2|20928.2|20940.2|20928.2|20936.5|20924.5|2
1748526470000|2025-05-29 13:47:50|20939|20927|20938.9|20926.9|20940.2|20928.2|20938.9|20926.9|4
1748526480000|2025-05-29 13:48:00|20937.7|20925.7|20942.7|20930.7|20942.7|20930.7|20937.7|20925.7|1
1748526490000|2025-05-29 13:48:10|20947.6|20935.6|20950.1|20938.1|20950.1|20938.1|20947.6|20935.6|3
1748526500000|2025-05-29 13:48:20|20951.3|20939.3|20946.4|20934.4|20952.6|20940.6|20946.4|20934.4|110
1748526510000|2025-05-29 13:48:30|20945.2|20933.2|20945.2|20933.2|20950.2|20938.2|20944|20932|8
1748526520000|2025-05-29 13:48:40|20943.9|20931.9|20945.3|20933.3|20946.5|20934.5|20942.7|20930.7|20
1748526530000|2025-05-29 13:48:50|20946.5|20934.5|20941.6|20929.6|20946.5|20934.5|20941.6|20929.6|14
1748526540000|2025-05-29 13:49:00|20942.8|20930.8|20932.8|20920.8|20942.8|20930.8|20932.8|20920.8|10
1748526550000|2025-05-29 13:49:10|20934.1|20922.1|20939|20927|20941.5|20929.5|20932.8|20920.8|3
1748526560000|2025-05-29 13:49:20|20948.9|20936.9|20951.4|20939.4|20952.6|20940.6|20946.4|20934.4|5
1748526570000|2025-05-29 13:49:30|20951.3|20939.3|20946.4|20934.4|20951.3|20939.3|20946.4|20934.4|2
1748526580000|2025-05-29 13:49:40|20945.1|20933.1|20943.9|20931.9|20945.1|20933.1|20943.9|20931.9|3
1748526590000|2025-05-29 13:49:50|20946.4|20934.4|20946.4|20934.4|20946.4|20934.4|20946.3|20934.3|0
1748526600000|2025-05-29 13:50:00|20948.8|20936.8|20948.8|20936.8|20948.8|20936.8|20948.8|20936.8|0
1748526610000|2025-05-29 13:50:10|20948.9|20936.9|20943.9|20931.9|20948.9|20936.9|20942.6|20930.6|17
1748526620000|2025-05-29 13:50:20|20943.8|20931.8|20943.9|20931.9|20943.9|20931.9|20943.8|20931.8|2
1748526630000|2025-05-29 13:50:30|20946.4|20934.4|20948.8|20936.8|20948.8|20936.8|20946.3|20934.3|5
1748526640000|2025-05-29 13:50:40|20948.9|20936.9|20956.2|20944.2|20956.2|20944.2|20948.9|20936.9|22
1748526650000|2025-05-29 13:50:50|20957.4|20945.4|20959.9|20947.9|20959.9|20947.9|20953.7|20941.7|11
1748526660000|2025-05-29 13:51:00|20961.2|20949.2|20963.7|20951.7|20963.7|20951.7|20961.2|20949.2|68
1748526670000|2025-05-29 13:51:10|20964.9|20952.9|20963.7|20951.7|20964.9|20952.9|20962.5|20950.5|2
1748526680000|2025-05-29 13:51:20|20962.5|20950.5|20963.7|20951.7|20963.7|20951.7|20961.2|20949.2|1
1748526690000|2025-05-29 13:51:30|20964.9|20952.9|20964.9|20952.9|20964.9|20952.9|20964.9|20952.9|14
1748526700000|2025-05-29 13:51:40|20966.2|20954.2|20964.9|20952.9|20966.2|20954.2|20963.7|20951.7|0
1748526710000|2025-05-29 13:51:50|20966.1|20954.1|20966.2|20954.2|20966.2|20954.2|20966.1|20954.1|0
1748526720000|2025-05-29 13:52:00|20967.4|20955.4|20964.9|20952.9|20967.4|20955.4|20964.9|20952.9|2
1748526730000|2025-05-29 13:52:10|20962.5|20950.5|20960|20948|20963.7|20951.7|20960|20948|29
1748526740000|2025-05-29 13:52:20|20961.2|20949.2|20962.5|20950.5|20963.7|20951.7|20961.2|20949.2|3
1748526750000|2025-05-29 13:52:30|20961.2|20949.2|20962.4|20950.4|20963.6|20951.6|20961.2|20949.2|2
1748526760000|2025-05-29 13:52:40|20962.5|20950.5|20962.5|20950.5|20963.7|20951.7|20962.4|20950.4|1
1748526770000|2025-05-29 13:52:50|20963.7|20951.7|20961.3|20949.3|20963.7|20951.7|20961.2|20949.2|8
1748526780000|2025-05-29 13:53:00|20962.5|20950.5|20962.5|20950.5|20962.5|20950.5|20961.3|20949.3|1
1748526790000|2025-05-29 13:53:10|20961.3|20949.3|20963.8|20951.8|20963.8|20951.8|20961.3|20949.3|3
1748526800000|2025-05-29 13:53:20|20965.1|20953.1|20962.6|20950.6|20965.1|20953.1|20962.6|20950.6|4
1748526810000|2025-05-29 13:53:30|20965.1|20953.1|20965.1|20953.1|20967.6|20955.6|20965.1|20953.1|7
1748526820000|2025-05-29 13:53:40|20963.9|20951.9|20965.1|20953.1|20965.1|20953.1|20963.9|20951.9|2
1748526830000|2025-05-29 13:53:50|20962.6|20950.6|20962.6|20950.6|20962.6|20950.6|20962.6|20950.6|3
1748526840000|2025-05-29 13:54:00|20960.1|20948.1|20960.1|20948.1|20960.1|20948.1|20958.9|20946.9|3
1748526850000|2025-05-29 13:54:10|20962.6|20950.6|20963.8|20951.8|20963.8|20951.8|20962.6|20950.6|1
1748526860000|2025-05-29 13:54:20|20962.6|20950.6|20963.8|20951.8|20963.8|20951.8|20962.6|20950.6|3
1748526870000|2025-05-29 13:54:30|20962.6|20950.6|20963.8|20951.8|20963.8|20951.8|20962.5|20950.5|1
1748526880000|2025-05-29 13:54:40|20962.5|20950.5|20965.1|20953.1|20965.1|20953.1|20962.5|20950.5|6
1748526900000|2025-05-29 13:55:00|20963.8|20951.8|20967.6|20955.6|20967.6|20955.6|20961.4|20949.4|4
1748526910000|2025-05-29 13:55:10|20967.5|20955.5|20966.3|20954.3|20967.5|20955.5|20966.3|20954.3|3
1748526920000|2025-05-29 13:55:20|20965|20953|20965.1|20953.1|20967.6|20955.6|20963.8|20951.8|5
1748526930000|2025-05-29 13:55:30|20965|20953|20963.9|20951.9|20965.1|20953.1|20962.6|20950.6|0
1748526940000|2025-05-29 13:55:40|20965.1|20953.1|20965.1|20953.1|20965.1|20953.1|20965.1|20953.1|0
1748526950000|2025-05-29 13:55:50|20962.6|20950.6|20967.6|20955.6|20967.6|20955.6|20962.6|20950.6|8
1748526960000|2025-05-29 13:56:00|20967.5|20955.5|20967.5|20955.5|20967.5|20955.5|20963.8|20951.8|27
1748526970000|2025-05-29 13:56:10|20967.6|20955.6|20967.5|20955.5|20967.6|20955.6|20967.5|20955.5|3
1748526980000|2025-05-29 13:56:20|20965.1|20953.1|20965|20953|20966.3|20954.3|20963.8|20951.8|0
1748526990000|2025-05-29 13:56:30|20966.3|20954.3|20967.6|20955.6|20967.6|20955.6|20966.3|20954.3|25
1748527000000|2025-05-29 13:56:40|20966.4|20954.4|20966.4|20954.4|20966.4|20954.4|20966.4|20954.4|11
1748527010000|2025-05-29 13:56:50|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|3
1748527020000|2025-05-29 13:57:00|20966.4|20954.4|20967.6|20955.6|20967.6|20955.6|20966.4|20954.4|0
1748527030000|2025-05-29 13:57:10|20966.4|20954.4|20966.4|20954.4|20966.4|20954.4|20966.4|20954.4|3
1748527040000|2025-05-29 13:57:20|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|2
1748527050000|2025-05-29 13:57:30|20965.1|20953.1|20961.4|20949.4|20965.1|20953.1|20961.4|20949.4|16
1748527060000|2025-05-29 13:57:40|20962.6|20950.6|20962.6|20950.6|20962.6|20950.6|20961.4|20949.4|2
1748527070000|2025-05-29 13:57:50|20963.9|20951.9|20962.6|20950.6|20963.9|20951.9|20961.4|20949.4|10
1748527080000|2025-05-29 13:58:00|20963.9|20951.9|20962.6|20950.6|20963.9|20951.9|20962.6|20950.6|4
1748527090000|2025-05-29 13:58:10|20963.9|20951.9|20962.6|20950.6|20963.9|20951.9|20962.6|20950.6|2
1748527100000|2025-05-29 13:58:20|20963.9|20951.9|20960.2|20948.2|20963.9|20951.9|20960.2|20948.2|13
1748527110000|2025-05-29 13:58:30|20961.4|20949.4|20962.6|20950.6|20962.6|20950.6|20961.4|20949.4|0
1748527120000|2025-05-29 13:58:40|20963.9|20951.9|20962.6|20950.6|20963.9|20951.9|20961.3|20949.3|3
1748527130000|2025-05-29 13:58:50|20961.4|20949.4|20961.4|20949.4|20962.6|20950.6|20960.1|20948.1|1
1748527140000|2025-05-29 13:59:00|20961.3|20949.3|20958.9|20946.9|20962.6|20950.6|20958.9|20946.9|4
1748527150000|2025-05-29 13:59:10|20957.6|20945.6|20957.6|20945.6|20957.6|20945.6|20957.6|20945.6|4
1748527170000|2025-05-29 13:59:30|20955.1|20943.1|20952.6|20940.6|20955.1|20943.1|20951.4|20939.4|4
1748527180000|2025-05-29 13:59:40|20951.4|20939.4|20950.1|20938.1|20951.4|20939.4|20950.1|20938.1|1
1748527190000|2025-05-29 13:59:50|20948.9|20936.9|20948.9|20936.9|20948.9|20936.9|20948.9|20936.9|1
1748527200000|2025-05-29 14:00:00|20946.4|20934.4|20950.1|20938.1|20950.1|20938.1|20946.4|20934.4|3
1748527210000|2025-05-29 14:00:10|20952.5|20940.5|20956.4|20944.4|20956.4|20944.4|20951.4|20939.4|7
1748527220000|2025-05-29 14:00:20|20957.6|20945.6|20957.6|20945.6|20958.8|20946.8|20957.6|20945.6|1
1748527230000|2025-05-29 14:00:30|20953.9|20941.9|20951.3|20939.3|20953.9|20941.9|20951.3|20939.3|1
1748527240000|2025-05-29 14:00:40|20950.1|20938.1|20951.3|20939.3|20952.6|20940.6|20950.1|20938.1|0
1748527250000|2025-05-29 14:00:50|20950.1|20938.1|20952.6|20940.6|20952.6|20940.6|20950.1|20938.1|2
1748527260000|2025-05-29 14:01:00|20953.8|20941.8|20957.6|20945.6|20957.6|20945.6|20953.8|20941.8|1
1748527270000|2025-05-29 14:01:10|20958.8|20946.8|20957.6|20945.6|20958.8|20946.8|20957.6|20945.6|0
1748527280000|2025-05-29 14:01:20|20955.1|20943.1|20961.3|20949.3|20962.6|20950.6|20955.1|20943.1|7
1748527300000|2025-05-29 14:01:40|20962.6|20950.6|20963.8|20951.8|20966.3|20954.3|20962.6|20950.6|6
1748527310000|2025-05-29 14:01:50|20965.1|20953.1|20962.5|20950.5|20966.3|20954.3|20962.5|20950.5|2
1748527320000|2025-05-29 14:02:00|20963.8|20951.8|20967.5|20955.5|20972.5|20960.5|20963.7|20951.7|22
1748527330000|2025-05-29 14:02:10|20970|20958|20967.6|20955.6|20971.2|20959.2|20967.5|20955.5|38
1748527340000|2025-05-29 14:02:20|20967.5|20955.5|20971.2|20959.2|20971.2|20959.2|20965.1|20953.1|5
1748527350000|2025-05-29 14:02:30|20970|20958|20970|20958|20971.3|20959.3|20970|20958|11
1748527360000|2025-05-29 14:02:40|20971.3|20959.3|20967.5|20955.5|20972.5|20960.5|20967.5|20955.5|16
1748527370000|2025-05-29 14:02:50|20968.7|20956.7|20965|20953|20971.2|20959.2|20962.5|20950.5|2
1748527380000|2025-05-29 14:03:00|20966.2|20954.2|20971.2|20959.2|20971.2|20959.2|20965|20953|0
1748527390000|2025-05-29 14:03:10|20973.7|20961.7|20974.9|20962.9|20978.7|20966.7|20971.2|20959.2|19
1748527400000|2025-05-29 14:03:20|20972.5|20960.5|20973.7|20961.7|20973.7|20961.7|20972.5|20960.5|1
1748527410000|2025-05-29 14:03:30|20972.5|20960.5|20973.7|20961.7|20973.7|20961.7|20972.4|20960.4|2
1748527420000|2025-05-29 14:03:40|20972.4|20960.4|20968.8|20956.8|20972.4|20960.4|20967.5|20955.5|9
1748527430000|2025-05-29 14:03:50|20967.6|20955.6|20968.8|20956.8|20968.8|20956.8|20967.5|20955.5|6
1748527440000|2025-05-29 14:04:00|20971.3|20959.3|20970|20958|20972.5|20960.5|20970|20958|12
1748527450000|2025-05-29 14:04:10|20971.3|20959.3|20968.8|20956.8|20971.3|20959.3|20968.8|20956.8|3
1748527460000|2025-05-29 14:04:20|20967.6|20955.6|20967.6|20955.6|20968.8|20956.8|20967.6|20955.6|1
1748527470000|2025-05-29 14:04:30|20970|20958|20968.8|20956.8|20970|20958|20968.8|20956.8|10
1748527480000|2025-05-29 14:04:40|20970|20958|20971.3|20959.3|20971.3|20959.3|20970|20958|5
1748527490000|2025-05-29 14:04:50|20970|20958|20972.5|20960.5|20972.5|20960.5|20970|20958|10
1748527500000|2025-05-29 14:05:00|20975|20963|20972.5|20960.5|20975|20963|20970|20958|3
1748527510000|2025-05-29 14:05:10|||||||||1
1748527520000|2025-05-29 14:05:20|20975|20963|20973.7|20961.7|20975|20963|20973.7|20961.7|5
1748527530000|2025-05-29 14:05:30|20972.5|20960.5|20975|20963|20975|20963|20972.5|20960.5|8
1748527540000|2025-05-29 14:05:40|||||||||3
1748527550000|2025-05-29 14:05:50|20972.5|20960.5|20975|20963|20976.2|20964.2|20972.5|20960.5|5
1748527560000|2025-05-29 14:06:00|20976.2|20964.2|20977.4|20965.4|20978.6|20966.6|20976.2|20964.2|1
1748527570000|2025-05-29 14:06:10|20978.6|20966.6|20982.3|20970.3|20982.3|20970.3|20978.6|20966.6|22
1748527580000|2025-05-29 14:06:20|20983.6|20971.6|20983.6|20971.6|20983.6|20971.6|20982.3|20970.3|17
1748527590000|2025-05-29 14:06:30|20983.5|20971.5|20984.8|20972.8|20984.8|20972.8|20982.3|20970.3|0
1748527600000|2025-05-29 14:06:40|20983.5|20971.5|20984.8|20972.8|20984.8|20972.8|20982.3|20970.3|5
1748527610000|2025-05-29 14:06:50|||||||||3
1748527620000|2025-05-29 14:07:00|20987.2|20975.2|20989.7|20977.7|20992.2|20980.2|20987.2|20975.2|16
1748527630000|2025-05-29 14:07:10|20992.2|20980.2|20981.1|20969.1|20992.2|20980.2|20981.1|20969.1|21
1748527640000|2025-05-29 14:07:20|20979.8|20967.8|20982.3|20970.3|20982.3|20970.3|20979.8|20967.8|19
1748527650000|2025-05-29 14:07:30|20981.1|20969.1|20983.5|20971.5|20983.5|20971.5|20979.8|20967.8|7
1748527660000|2025-05-29 14:07:40|20984.7|20972.7|20977.2|20965.2|20984.7|20972.7|20977.2|20965.2|8
1748527670000|2025-05-29 14:07:50|20972.2|20960.2|20969.7|20957.7|20972.2|20960.2|20969.7|20957.7|3
1748527680000|2025-05-29 14:08:00|20968.5|20956.5|20969.7|20957.7|20969.7|20957.7|20967.3|20955.3|6
1748527690000|2025-05-29 14:08:10|20969.8|20957.8|20968.6|20956.6|20971|20959|20967.3|20955.3|4
1748527700000|2025-05-29 14:08:20|20968.5|20956.5|20961.2|20949.2|20968.6|20956.6|20959.9|20947.9|21
1748527710000|2025-05-29 14:08:30|20960|20948|20963.7|20951.7|20964.9|20952.9|20960|20948|10
1748527720000|2025-05-29 14:08:40|20962.4|20950.4|20956.2|20944.2|20962.5|20950.5|20954.9|20942.9|1
1748527730000|2025-05-29 14:08:50|20958.7|20946.7|20957.4|20945.4|20959.9|20947.9|20957.4|20945.4|0
1748527740000|2025-05-29 14:09:00|20957.5|20945.5|20961.1|20949.1|20962.4|20950.4|20957.5|20945.5|1
1748527750000|2025-05-29 14:09:10|20961.2|20949.2|20957.4|20945.4|20961.2|20949.2|20957.4|20945.4|0
1748527760000|2025-05-29 14:09:20|20956.2|20944.2|20956.1|20944.1|20959.9|20947.9|20954.9|20942.9|10
1748527770000|2025-05-29 14:09:30|20958.6|20946.6|20956.2|20944.2|20958.6|20946.6|20956.2|20944.2|1
1748527780000|2025-05-29 14:09:40|20956.1|20944.1|20952.4|20940.4|20956.1|20944.1|20952.4|20940.4|1
1748527790000|2025-05-29 14:09:50|20952.5|20940.5|20953.7|20941.7|20956.1|20944.1|20952.4|20940.4|1
1748527800000|2025-05-29 14:10:00|20953.6|20941.6|20951.2|20939.2|20956.1|20944.1|20951.2|20939.2|2
1748527810000|2025-05-29 14:10:10|20952.5|20940.5|20962.4|20950.4|20962.4|20950.4|20952.5|20940.5|3
1748527820000|2025-05-29 14:10:20|20962.5|20950.5|20966.1|20954.1|20966.2|20954.2|20961.2|20949.2|1
1748527830000|2025-05-29 14:10:30|20967.4|20955.4|20967.4|20955.4|20967.4|20955.4|20966.2|20954.2|11
1748527840000|2025-05-29 14:10:40|20965|20953|20956.2|20944.2|20966.1|20954.1|20956.2|20944.2|1
1748527850000|2025-05-29 14:10:50|20957.4|20945.4|20957.4|20945.4|20957.4|20945.4|20957.4|20945.4|0
1748527860000|2025-05-29 14:11:00|20959.9|20947.9|20954.9|20942.9|20961.2|20949.2|20954.9|20942.9|3
1748527880000|2025-05-29 14:11:20|20958.7|20946.7|20956.2|20944.2|20961.2|20949.2|20954.9|20942.9|19
1748527890000|2025-05-29 14:11:30|20956.1|20944.1|20954.9|20942.9|20956.2|20944.2|20954.9|20942.9|1
1748527900000|2025-05-29 14:11:40|20956.1|20944.1|20958.7|20946.7|20958.7|20946.7|20956.1|20944.1|0
1748527910000|2025-05-29 14:11:50|20958.6|20946.6|20958.6|20946.6|20958.7|20946.7|20958.6|20946.6|1
1748527920000|2025-05-29 14:12:00|20957.4|20945.4|20961.1|20949.1|20961.1|20949.1|20957.4|20945.4|1
1748527930000|2025-05-29 14:12:10|20961.2|20949.2|20964.9|20952.9|20964.9|20952.9|20961.2|20949.2|2
1748527940000|2025-05-29 14:12:20|20964.8|20952.8|20964.9|20952.9|20964.9|20952.9|20961.2|20949.2|7
1748527950000|2025-05-29 14:12:30|20967.4|20955.4|20977.3|20965.3|20977.3|20965.3|20967.4|20955.4|2
1748527960000|2025-05-29 14:12:40|20979.8|20967.8|20983.5|20971.5|20983.6|20971.6|20977.3|20965.3|3
1748527970000|2025-05-29 14:12:50|20981.1|20969.1|20975|20963|20981.1|20969.1|20975|20963|5
1748527980000|2025-05-29 14:13:00|20976.2|20964.2|20977.4|20965.4|20978.7|20966.7|20976.2|20964.2|5
1748527990000|2025-05-29 14:13:10|20975|20963|20975|20963|20975|20963|20975|20963|8
1748528000000|2025-05-29 14:13:20|20972.4|20960.4|20971.2|20959.2|20972.4|20960.4|20970|20958|10
1748528010000|2025-05-29 14:13:30|20970|20958|20971.2|20959.2|20971.2|20959.2|20970|20958|1
1748528020000|2025-05-29 14:13:40|20972.4|20960.4|20970|20958|20972.4|20960.4|20970|20958|1
1748528030000|2025-05-29 14:13:50|20971.2|20959.2|20977.3|20965.3|20977.4|20965.4|20971.2|20959.2|1
1748528040000|2025-05-29 14:14:00|20974.9|20962.9|20974.9|20962.9|20976.1|20964.1|20974.8|20962.8|5
1748528050000|2025-05-29 14:14:10|20976.1|20964.1|20979.8|20967.8|20979.8|20967.8|20976.1|20964.1|5
1748528060000|2025-05-29 14:14:20|||||||||1
1748528070000|2025-05-29 14:14:30|20984.8|20972.8|20984.8|20972.8|20984.8|20972.8|20984.8|20972.8|6
1748528080000|2025-05-29 14:14:40|20983.6|20971.6|20992.2|20980.2|20992.2|20980.2|20983.6|20971.6|63
1748528090000|2025-05-29 14:14:50|20991|20979|20989.7|20977.7|20991|20979|20989.7|20977.7|5
1748528100000|2025-05-29 14:15:00|20990.9|20978.9|20992.2|20980.2|20992.2|20980.2|20990.9|20978.9|1
1748528110000|2025-05-29 14:15:10|||||||||5
1748528120000|2025-05-29 14:15:20|||||||||1
1748528130000|2025-05-29 14:15:30|20997.1|20985.1|20994.6|20982.6|20997.1|20985.1|20994.6|20982.6|31
1748528140000|2025-05-29 14:15:40|20993.4|20981.4|20992.1|20980.1|20993.4|20981.4|20989.6|20977.6|52
1748528150000|2025-05-29 14:15:50|20994.6|20982.6|20993.4|20981.4|20994.6|20982.6|20993.3|20981.3|6
1748528160000|2025-05-29 14:16:00|20992.1|20980.1|20992.1|20980.1|20994.6|20982.6|20992.1|20980.1|3
1748528170000|2025-05-29 14:16:10|20990.8|20978.8|20990.8|20978.8|20990.8|20978.8|20990.8|20978.8|0
1748528180000|2025-05-29 14:16:20|20989.6|20977.6|20989.6|20977.6|20989.6|20977.6|20989.6|20977.6|4
1748528190000|2025-05-29 14:16:30|20989.5|20977.5|20992|20980|20993.3|20981.3|20989.5|20977.5|0
1748528200000|2025-05-29 14:16:40|20992.1|20980.1|20994.5|20982.5|20994.5|20982.5|20992|20980|4
1748528210000|2025-05-29 14:16:50|20993.3|20981.3|20993.3|20981.3|20993.3|20981.3|20992|20980|2
1748528220000|2025-05-29 14:17:00|20989.6|20977.6|20995.8|20983.8|20995.8|20983.8|20989.6|20977.6|0
1748528230000|2025-05-29 14:17:10|20990.8|20978.8|20994.5|20982.5|20994.5|20982.5|20990.8|20978.8|0
1748528240000|2025-05-29 14:17:20|20992.1|20980.1|20990.8|20978.8|20992.1|20980.1|20990.8|20978.8|3
1748528250000|2025-05-29 14:17:30|||||||||2
1748528260000|2025-05-29 14:17:40|20990.7|20978.7|20990.8|20978.8|20990.8|20978.8|20990.7|20978.7|0
1748528270000|2025-05-29 14:17:50|20990.7|20978.7|20989.5|20977.5|20992|20980|20989.5|20977.5|2
1748528280000|2025-05-29 14:18:00|20988.3|20976.3|20990.7|20978.7|20992|20980|20988.3|20976.3|54
1748528290000|2025-05-29 14:18:10|20989.5|20977.5|20989.5|20977.5|20990.7|20978.7|20989.5|20977.5|5
1748528300000|2025-05-29 14:18:20|20987.1|20975.1|20989.5|20977.5|20990.8|20978.8|20987.1|20975.1|5
1748528310000|2025-05-29 14:18:30|||||||||1
1748528320000|2025-05-29 14:18:40|20988.3|20976.3|20989.5|20977.5|20990.7|20978.7|20988.3|20976.3|25
1748528330000|2025-05-29 14:18:50|20989.4|20977.4|20984.5|20972.5|20989.4|20977.4|20984.4|20972.4|3
1748528340000|2025-05-29 14:19:00|20984.4|20972.4|20989.4|20977.4|20989.4|20977.4|20984.4|20972.4|2
1748528350000|2025-05-29 14:19:10|20985.8|20973.8|20985.7|20973.7|20985.8|20973.8|20985.7|20973.7|23
1748528360000|2025-05-29 14:19:20|20986.9|20974.9|20988.2|20976.2|20988.2|20976.2|20986.9|20974.9|2
1748528370000|2025-05-29 14:19:30|20989.4|20977.4|20990.7|20978.7|20990.7|20978.7|20989.4|20977.4|0
1748528380000|2025-05-29 14:19:40|20989.4|20977.4|20989.4|20977.4|20989.4|20977.4|20988.2|20976.2|1
1748528390000|2025-05-29 14:19:50|20990.7|20978.7|20991.9|20979.9|20991.9|20979.9|20990.7|20978.7|1
1748528400000|2025-05-29 14:20:00|20990.7|20978.7|20990.7|20978.7|20991.9|20979.9|20989.4|20977.4|0
1748528410000|2025-05-29 14:20:10|20990.6|20978.6|20989.4|20977.4|20990.7|20978.7|20989.4|20977.4|3
1748528420000|2025-05-29 14:20:20|20986.9|20974.9|20989.4|20977.4|20989.4|20977.4|20986.9|20974.9|4
1748528430000|2025-05-29 14:20:30|20988.2|20976.2|20990.7|20978.7|20990.7|20978.7|20988.2|20976.2|6
1748528440000|2025-05-29 14:20:40|20989.4|20977.4|20988.2|20976.2|20989.4|20977.4|20985.7|20973.7|0
1748528450000|2025-05-29 14:20:50|20989.4|20977.4|20989.4|20977.4|20991.9|20979.9|20989.4|20977.4|0
1748528460000|2025-05-29 14:21:00|20989.5|20977.5|20991.9|20979.9|20991.9|20979.9|20989.5|20977.5|0
1748528470000|2025-05-29 14:21:10|20989.4|20977.4|20989.4|20977.4|20989.4|20977.4|20988.2|20976.2|0
1748528480000|2025-05-29 14:21:20|20991.9|20979.9|20990.7|20978.7|20994.5|20982.5|20990.7|20978.7|47
1748528490000|2025-05-29 14:21:30|20989.5|20977.5|20989.4|20977.4|20989.5|20977.5|20989.4|20977.4|0
1748528500000|2025-05-29 14:21:40|20989.5|20977.5|20991.9|20979.9|20991.9|20979.9|20989.5|20977.5|9
1748528520000|2025-05-29 14:22:00|20993.1|20981.1|21010.5|20998.5|21012.9|21000.9|20993.1|20981.1|32
1748528530000|2025-05-29 14:22:10|21009.3|20997.3|21009.3|20997.3|21010.5|20998.5|21009.2|20997.2|12
1748528540000|2025-05-29 14:22:20|21009.2|20997.2|21009.2|20997.2|21010.5|20998.5|21008|20996|0
1748528550000|2025-05-29 14:22:30|21009.3|20997.3|21009.2|20997.2|21010.5|20998.5|21008|20996|1
1748528560000|2025-05-29 14:22:40|21008|20996|21005.5|20993.5|21009.2|20997.2|21005.5|20993.5|10
1748528570000|2025-05-29 14:22:50|||||||||2
1748528580000|2025-05-29 14:23:00|21004.3|20992.3|21004.3|20992.3|21004.3|20992.3|21004.2|20992.2|4
1748528590000|2025-05-29 14:23:10|21006.7|20994.7|21006.7|20994.7|21008|20996|21006.7|20994.7|1
1748528600000|2025-05-29 14:23:20|21007.9|20995.9|21004.3|20992.3|21007.9|20995.9|21004.3|20992.3|1
1748528620000|2025-05-29 14:23:40|||||||||1
1748528630000|2025-05-29 14:23:50|21005.5|20993.5|21009.2|20997.2|21009.2|20997.2|21004.3|20992.3|1
1748528640000|2025-05-29 14:24:00|21006.8|20994.8|21009.3|20997.3|21009.3|20997.3|21004.2|20992.2|36
1748528650000|2025-05-29 14:24:10|21008|20996|21009.2|20997.2|21010.5|20998.5|21008|20996|1
1748528660000|2025-05-29 14:24:20|21010.5|20998.5|21010.5|20998.5|21010.5|20998.5|21010.5|20998.5|0
1748528670000|2025-05-29 14:24:30|21011.7|20999.7|21014.2|21002.2|21014.2|21002.2|21011.7|20999.7|2
1748528680000|2025-05-29 14:24:40|21014.1|21002.1|21014.2|21002.2|21014.2|21002.2|21014.1|21002.1|35
1748528690000|2025-05-29 14:24:50|21014.1|21002.1|21014.1|21002.1|21014.2|21002.2|21014.1|21002.1|5
1748528700000|2025-05-29 14:25:00|21011.7|20999.7|21009.2|20997.2|21012.9|21000.9|21009.2|20997.2|8
1748528710000|2025-05-29 14:25:10|21008|20996|21008|20996|21009.2|20997.2|21004.3|20992.3|11
1748528720000|2025-05-29 14:25:20|21006.7|20994.7|21008|20996|21009.2|20997.2|21006.7|20994.7|10
1748528730000|2025-05-29 14:25:30|21006.8|20994.8|21006.7|20994.7|21006.8|20994.8|21006.7|20994.7|26
1748528740000|2025-05-29 14:25:40|21008|20996|21011.7|20999.7|21011.7|20999.7|21008|20996|3
1748528750000|2025-05-29 14:25:50|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|21007.9|20995.9|7
1748528760000|2025-05-29 14:26:00|21007.9|20995.9|21010.4|20998.4|21010.4|20998.4|21006.7|20994.7|2
1748528770000|2025-05-29 14:26:10|21011.7|20999.7|21012.8|21000.8|21014.2|21002.2|21011.6|20999.6|3
1748528780000|2025-05-29 14:26:20|21011.6|20999.6|21012.8|21000.8|21012.8|21000.8|21011.6|20999.6|8
1748528790000|2025-05-29 14:26:30|21011.6|20999.6|21012.8|21000.8|21014.1|21002.1|21011.6|20999.6|8
1748528800000|2025-05-29 14:26:40|21010.3|20998.3|21012.8|21000.8|21012.8|21000.8|21010.3|20998.3|4
1748528810000|2025-05-29 14:26:50|21011.6|20999.6|21006.6|20994.6|21012.8|21000.8|21006.6|20994.6|22
1748528820000|2025-05-29 14:27:00|21009.1|20997.1|21006.6|20994.6|21009.1|20997.1|21006.6|20994.6|5
1748528830000|2025-05-29 14:27:10|||||||||10
1748528840000|2025-05-29 14:27:20|21005.4|20993.4|21002.9|20990.9|21005.4|20993.4|21002.9|20990.9|18
1748528850000|2025-05-29 14:27:30|21001.7|20989.7|21003|20991|21003|20991|21000.5|20988.5|4
1748528860000|2025-05-29 14:27:40|21001.7|20989.7|21005.4|20993.4|21005.4|20993.4|21001.7|20989.7|4
1748528870000|2025-05-29 14:27:50|21002.9|20990.9|21006.6|20994.6|21006.6|20994.6|21002.9|20990.9|0
1748528880000|2025-05-29 14:28:00|21004.2|20992.2|21006.6|20994.6|21006.6|20994.6|21004.2|20992.2|1
1748528890000|2025-05-29 14:28:10|21004.2|20992.2|21005.4|20993.4|21005.4|20993.4|21004.2|20992.2|4
1748528900000|2025-05-29 14:28:20|21004.1|20992.1|21002.9|20990.9|21004.1|20992.1|21001.7|20989.7|4
1748528910000|2025-05-29 14:28:30|21004.1|20992.1|21005.4|20993.4|21005.4|20993.4|21004.1|20992.1|1
1748528920000|2025-05-29 14:28:40|21004.2|20992.2|21005.4|20993.4|21006.6|20994.6|21004.2|20992.2|2
1748528930000|2025-05-29 14:28:50|21006.6|20994.6|21009.1|20997.1|21009.1|20997.1|21006.6|20994.6|5
1748528940000|2025-05-29 14:29:00|21011.6|20999.6|21009.1|20997.1|21011.6|20999.6|21009.1|20997.1|47
1748528960000|2025-05-29 14:29:20|21007.9|20995.9|21009.1|20997.1|21009.1|20997.1|21006.6|20994.6|3
1748528980000|2025-05-29 14:29:40|21007.9|20995.9|21007.9|20995.9|21007.9|20995.9|21007.9|20995.9|1
1748528990000|2025-05-29 14:29:50|21009.1|20997.1|21009.1|20997.1|21009.1|20997.1|21009.1|20997.1|4
1748529000000|2025-05-29 14:30:00|21011.6|20999.6|21014.1|21002.1|21014.1|21002.1|21010.4|20998.4|51
1748529020000|2025-05-29 14:30:20|||||||||3
1748529030000|2025-05-29 14:30:30|21014|21002|21024|21012|21024|21012|21014|21002|33
1748529040000|2025-05-29 14:30:40|21025.2|21013.2|21026.5|21014.5|21026.5|21014.5|21021.5|21009.5|54
1748529050000|2025-05-29 14:30:50|||||||||16
1748529060000|2025-05-29 14:31:00|21026.4|21014.4|21029|21017|21029|21017|21026.4|21014.4|47
1748529070000|2025-05-29 14:31:10|21027.7|21015.7|21031.5|21019.5|21032.7|21020.7|21027.7|21015.7|12
1748529080000|2025-05-29 14:31:20|21031.4|21019.4|21031.4|21019.4|21032.7|21020.7|21031.4|21019.4|6
1748529090000|2025-05-29 14:31:30|21033.9|21021.9|21033.9|21021.9|21033.9|21021.9|21032.7|21020.7|2
1748529100000|2025-05-29 14:31:40|21034|21022|21035.1|21023.1|21035.2|21023.2|21034|21022|4
1748529110000|2025-05-29 14:31:50|21036.4|21024.4|21035.1|21023.1|21036.4|21024.4|21035.1|21023.1|14
1748529120000|2025-05-29 14:32:00|21031.4|21019.4|21033.9|21021.9|21036.4|21024.4|21029|21017|43
1748529130000|2025-05-29 14:32:10|21031.4|21019.4|21026.5|21014.5|21031.4|21019.4|21026.5|21014.5|12
1748529140000|2025-05-29 14:32:20|21024.1|21012.1|21026.5|21014.5|21026.5|21014.5|21024.1|21012.1|18
1748529150000|2025-05-29 14:32:30|21025.3|21013.3|21024.1|21012.1|21026.5|21014.5|21024.1|21012.1|10
1748529160000|2025-05-29 14:32:40|21025.3|21013.3|21016.6|21004.6|21025.3|21013.3|21016.6|21004.6|96
1748529170000|2025-05-29 14:32:50|21014.1|21002.1|21026.5|21014.5|21026.6|21014.6|21014.1|21002.1|14
1748529180000|2025-05-29 14:33:00|21026.6|21014.6|21026.6|21014.6|21026.6|21014.6|21026.6|21014.6|3
1748529190000|2025-05-29 14:33:10|||||||||2
1748529200000|2025-05-29 14:33:20|21026.5|21014.5|21029|21017|21031.5|21019.5|21026.5|21014.5|14
1748529210000|2025-05-29 14:33:30|21026.5|21014.5|21030.2|21018.2|21031.5|21019.5|21026.5|21014.5|7
1748529220000|2025-05-29 14:33:40|||||||||2
1748529230000|2025-05-29 14:33:50|21031.5|21019.5|21029|21017|21031.5|21019.5|21029|21017|5
1748529240000|2025-05-29 14:34:00|21027.7|21015.7|21027.8|21015.8|21027.8|21015.8|21026.5|21014.5|18
1748529250000|2025-05-29 14:34:10|21029|21017|21027.8|21015.8|21029|21017|21027.8|21015.8|0
1748529260000|2025-05-29 14:34:20|21027.7|21015.7|21022.9|21010.9|21027.7|21015.7|21021.6|21009.6|2
1748529270000|2025-05-29 14:34:30|21022.8|21010.8|21017.9|21005.9|21024|21012|21017.9|21005.9|16
1748529280000|2025-05-29 14:34:40|21019.1|21007.1|21026.6|21014.6|21026.6|21014.6|21019.1|21007.1|14
1748529290000|2025-05-29 14:34:50|21026.5|21014.5|21021.6|21009.6|21026.5|21014.5|21021.5|21009.5|55
1748529300000|2025-05-29 14:35:00|21021.5|21009.5|21024|21012|21024|21012|21021.5|21009.5|2
1748529310000|2025-05-29 14:35:10|21015.4|21003.4|21013|21001|21016.6|21004.6|21012.9|21000.9|33
1748529320000|2025-05-29 14:35:20|21015.4|21003.4|21021.5|21009.5|21021.5|21009.5|21015.4|21003.4|4
1748529330000|2025-05-29 14:35:30|21019.1|21007.1|21020.3|21008.3|21021.5|21009.5|21019.1|21007.1|0
1748529340000|2025-05-29 14:35:40|21021.5|21009.5|21022.8|21010.8|21024|21012|21021.5|21009.5|4
1748529350000|2025-05-29 14:35:50|21021.5|21009.5|21025.3|21013.3|21025.3|21013.3|21021.5|21009.5|0
1748529360000|2025-05-29 14:36:00|21026.5|21014.5|21025.3|21013.3|21026.5|21014.5|21025.3|21013.3|1
1748529370000|2025-05-29 14:36:10|21026.5|21014.5|21026.5|21014.5|21026.5|21014.5|21026.5|21014.5|0
1748529390000|2025-05-29 14:36:30|||||||||2
1748529410000|2025-05-29 14:36:50|||||||||1
1748529420000|2025-05-29 14:37:00|21022.8|21010.8|21021.5|21009.5|21024|21012|21021.5|21009.5|3
1748529440000|2025-05-29 14:37:20|21019.1|21007.1|21019.1|21007.1|21020.3|21008.3|21019.1|21007.1|2
1748529450000|2025-05-29 14:37:30|21020.4|21008.4|21014.1|21002.1|21020.4|21008.4|21014.1|21002.1|7
1748529460000|2025-05-29 14:37:40|21011.6|20999.6|21011.6|20999.6|21011.6|20999.6|21010.4|20998.4|0
1748529470000|2025-05-29 14:37:50|21010.4|20998.4|21010.4|20998.4|21011.6|20999.6|21010.4|20998.4|6
1748529480000|2025-05-29 14:38:00|21011.6|20999.6|21015.2|21003.2|21016.5|21004.5|21011.6|20999.6|12
1748529490000|2025-05-29 14:38:10|21015.3|21003.3|21015.3|21003.3|21016.5|21004.5|21012.8|21000.8|3
1748529500000|2025-05-29 14:38:20|21014.1|21002.1|21015.3|21003.3|21015.3|21003.3|21014.1|21002.1|14
1748529510000|2025-05-29 14:38:30|21014.1|21002.1|21015.3|21003.3|21015.3|21003.3|21014.1|21002.1|0
1748529530000|2025-05-29 14:38:50|21014.1|21002.1|21015.3|21003.3|21015.3|21003.3|21014.1|21002.1|0
1748529540000|2025-05-29 14:39:00|21016.5|21004.5|21015.3|21003.3|21016.5|21004.5|21014|21002|4
1748529550000|2025-05-29 14:39:10|21014|21002|21010.3|20998.3|21015.3|21003.3|21010.3|20998.3|5
1748529560000|2025-05-29 14:39:20|21009|20997|21005.3|20993.3|21009|20997|21004.1|20992.1|9
1748529570000|2025-05-29 14:39:30|21004|20992|20996.7|20984.7|21004|20992|20994.1|20982.1|33
1748529580000|2025-05-29 14:39:40|20997.9|20985.9|20996.6|20984.6|20997.9|20985.9|20995.4|20983.4|6
1748529590000|2025-05-29 14:39:50|20995.4|20983.4|20995.4|20983.4|20995.4|20983.4|20995.4|20983.4|0
1748529600000|2025-05-29 14:40:00|20997.8|20985.8|21001.5|20989.5|21004|20992|20996.6|20984.6|1
1748529610000|2025-05-29 14:40:10|21002.8|20990.8|21000.3|20988.3|21002.8|20990.8|21000.3|20988.3|8
1748529620000|2025-05-29 14:40:20|21001.5|20989.5|21001.5|20989.5|21002.8|20990.8|21001.5|20989.5|1
1748529630000|2025-05-29 14:40:30|21001.6|20989.6|21005.3|20993.3|21006.5|20994.5|21001.6|20989.6|0
1748529640000|2025-05-29 14:40:40|21004|20992|21004|20992|21004|20992|21004|20992|0
1748529650000|2025-05-29 14:40:50|21006.5|20994.5|21005.3|20993.3|21006.5|20994.5|21005.3|20993.3|2
1748529660000|2025-05-29 14:41:00|21006.5|20994.5|21006.5|20994.5|21006.5|20994.5|21006.5|20994.5|31
1748529670000|2025-05-29 14:41:10|21011.5|20999.5|21011.5|20999.5|21012.7|21000.7|21011.5|20999.5|11
1748529680000|2025-05-29 14:41:20|21009|20997|21006.5|20994.5|21009|20997|21006.5|20994.5|2
1748529690000|2025-05-29 14:41:30|21007.8|20995.8|21007.8|20995.8|21009|20997|21006.5|20994.5|3
1748529700000|2025-05-29 14:41:40|21009|20997|21005.3|20993.3|21009|20997|21004|20992|10
1748529710000|2025-05-29 14:41:50|21004|20992|21001.5|20989.5|21005.3|20993.3|21001.5|20989.5|10
1748529720000|2025-05-29 14:42:00|21002.8|20990.8|21000.3|20988.3|21002.8|20990.8|21000.3|20988.3|10
1748529730000|2025-05-29 14:42:10|21001.5|20989.5|21000.3|20988.3|21001.5|20989.5|20999.1|20987.1|25
1748529740000|2025-05-29 14:42:20|21001.5|20989.5|20997.8|20985.8|21001.5|20989.5|20994.1|20982.1|11
1748529750000|2025-05-29 14:42:30|20996.5|20984.5|20999|20987|20999|20987|20996.5|20984.5|1
1748529760000|2025-05-29 14:42:40|20996.5|20984.5|21001.5|20989.5|21001.5|20989.5|20996.5|20984.5|5
1748529770000|2025-05-29 14:42:50|21002.7|20990.7|21001.5|20989.5|21004|20992|21001.5|20989.5|11
1748529780000|2025-05-29 14:43:00|21002.7|20990.7|21005.2|20993.2|21005.2|20993.2|21002.7|20990.7|3
1748529790000|2025-05-29 14:43:10|21006.4|20994.4|21005.2|20993.2|21006.4|20994.4|21005.2|20993.2|1
1748529800000|2025-05-29 14:43:20|21006.5|20994.5|21003.9|20991.9|21007.7|20995.7|21003.9|20991.9|13
1748529820000|2025-05-29 14:43:40|21004|20992|21006.4|20994.4|21006.4|20994.4|21004|20992|0
1748529830000|2025-05-29 14:43:50|21007.7|20995.7|21005.1|20993.1|21007.7|20995.7|21005.1|20993.1|12
1748529840000|2025-05-29 14:44:00|21006.4|20994.4|21003.9|20991.9|21007.6|20995.6|21002.7|20990.7|6
1748529860000|2025-05-29 14:44:20|21001.4|20989.4|21001.4|20989.4|21001.4|20989.4|21001.4|20989.4|9
1748529870000|2025-05-29 14:44:30|||||||||1
1748529900000|2025-05-29 14:45:00|21000.2|20988.2|21006.4|20994.4|21006.4|20994.4|21000.2|20988.2|4
1748529910000|2025-05-29 14:45:10|21005.1|20993.1|21013.8|21001.8|21013.8|21001.8|21005.1|20993.1|6
1748529920000|2025-05-29 14:45:20|21015|21003|21015|21003|21015|21003|21015|21003|40
1748529930000|2025-05-29 14:45:30|21016.3|21004.3|21022.5|21010.5|21025|21013|21016.3|21004.3|38
1748529940000|2025-05-29 14:45:40|21023.8|21011.8|21026.3|21014.3|21026.3|21014.3|21023.8|21011.8|0
1748529950000|2025-05-29 14:45:50|21031.3|21019.3|21026.3|21014.3|21033.8|21021.8|21023.8|21011.8|22
1748529960000|2025-05-29 14:46:00|21026.2|21014.2|21022.5|21010.5|21026.2|21014.2|21021.3|21009.3|0
1748529970000|2025-05-29 14:46:10|21023.8|21011.8|21010|20998|21025|21013|21008.8|20996.8|17
1748529980000|2025-05-29 14:46:20|21010.1|20998.1|21013.8|21001.8|21013.8|21001.8|21010|20998|14
1748529990000|2025-05-29 14:46:30|21015|21003|21013.8|21001.8|21015|21003|21013.8|21001.8|6
1748530000000|2025-05-29 14:46:40|21016.3|21004.3|21013.8|21001.8|21016.3|21004.3|21013.8|21001.8|12
1748530010000|2025-05-29 14:46:50|21011.3|20999.3|21007.5|20995.5|21011.3|20999.3|21007.5|20995.5|1
1748530020000|2025-05-29 14:47:00|21007.6|20995.6|21013.8|21001.8|21013.8|21001.8|21007.5|20995.5|12
1748530030000|2025-05-29 14:47:10|21012.5|21000.5|21002.6|20990.6|21012.5|21000.5|21002.6|20990.6|14
1748530040000|2025-05-29 14:47:20|20995|20983|20988.9|20976.9|20995|20983|20987.7|20975.7|22
1748530050000|2025-05-29 14:47:30|20990.2|20978.2|20980.2|20968.2|20990.2|20978.2|20980.1|20968.1|15
1748530060000|2025-05-29 14:47:40|20981.4|20969.4|20980.1|20968.1|20985.1|20973.1|20980.1|20968.1|3
1748530070000|2025-05-29 14:47:50|20977.6|20965.6|20973.9|20961.9|20977.6|20965.6|20971.4|20959.4|24
1748530080000|2025-05-29 14:48:00|20974|20962|20965.2|20953.2|20977.7|20965.7|20965.2|20953.2|15
1748530090000|2025-05-29 14:48:10|20965.1|20953.1|20967.8|20955.8|20967.8|20955.8|20964|20952|26
1748530100000|2025-05-29 14:48:20|20966.5|20954.5|20966.5|20954.5|20967.8|20955.8|20966.5|20954.5|8
1748530110000|2025-05-29 14:48:30|20967.7|20955.7|20960.2|20948.2|20967.7|20955.7|20960.2|20948.2|10
1748530120000|2025-05-29 14:48:40|20960.3|20948.3|20961.5|20949.5|20962.7|20950.7|20960.2|20948.2|15
1748530130000|2025-05-29 14:48:50|20962.7|20950.7|20972.6|20960.6|20972.6|20960.6|20961.5|20949.5|21
1748530140000|2025-05-29 14:49:00|20971.4|20959.4|20968.8|20956.8|20972.6|20960.6|20968.8|20956.8|23
1748530150000|2025-05-29 14:49:10|20967.6|20955.6|20972.6|20960.6|20972.6|20960.6|20966.3|20954.3|29
1748530160000|2025-05-29 14:49:20|20971.3|20959.3|20973.8|20961.8|20973.8|20961.8|20971.3|20959.3|2
1748530170000|2025-05-29 14:49:30|20973.9|20961.9|20973.8|20961.8|20975.1|20963.1|20973.8|20961.8|11
1748530180000|2025-05-29 14:49:40|20971.3|20959.3|20977.5|20965.5|20978.8|20966.8|20971.3|20959.3|0
1748530190000|2025-05-29 14:49:50|20976.3|20964.3|20980.1|20968.1|20981.3|20969.3|20976.3|20964.3|22
1748530200000|2025-05-29 14:50:00|20981.3|20969.3|20982.6|20970.6|20982.6|20970.6|20981.3|20969.3|7
1748530210000|2025-05-29 14:50:10|20978.8|20966.8|20976.3|20964.3|20980|20968|20973.8|20961.8|9
1748530220000|2025-05-29 14:50:20|20976.4|20964.4|20975.1|20963.1|20977.6|20965.6|20973.8|20961.8|23
1748530230000|2025-05-29 14:50:30|20976.3|20964.3|20975.1|20963.1|20976.3|20964.3|20973.8|20961.8|0
1748530240000|2025-05-29 14:50:40|20973.8|20961.8|20975.1|20963.1|20976.3|20964.3|20973.8|20961.8|3
1748530250000|2025-05-29 14:50:50|20972.6|20960.6|20971.4|20959.4|20973.9|20961.9|20971.4|20959.4|12
1748530260000|2025-05-29 14:51:00|20973.9|20961.9|20976.3|20964.3|20976.3|20964.3|20972.6|20960.6|2
1748530270000|2025-05-29 14:51:10|20975.1|20963.1|20972.6|20960.6|20975.1|20963.1|20972.6|20960.6|0
1748530280000|2025-05-29 14:51:20|20971.4|20959.4|20976.4|20964.4|20976.4|20964.4|20971.4|20959.4|22
1748530290000|2025-05-29 14:51:30|||||||||8
1748530310000|2025-05-29 14:51:50|20973.9|20961.9|20971.4|20959.4|20973.9|20961.9|20968.9|20956.9|18
1748530320000|2025-05-29 14:52:00|20972.6|20960.6|20974|20962|20974|20962|20968.9|20956.9|36
1748530330000|2025-05-29 14:52:10|20971.5|20959.5|20969|20957|20971.5|20959.5|20969|20957|8
1748530340000|2025-05-29 14:52:20|20970.2|20958.2|20965.3|20953.3|20970.2|20958.2|20965.3|20953.3|3
1748530350000|2025-05-29 14:52:30|20964|20952|20964|20952|20964|20952|20964|20952|4
1748530360000|2025-05-29 14:52:40|||||||||3
1748530370000|2025-05-29 14:52:50|20960.3|20948.3|20962.7|20950.7|20962.7|20950.7|20959|20947|15
1748530380000|2025-05-29 14:53:00|20964|20952|20965.2|20953.2|20965.2|20953.2|20964|20952|0
1748530390000|2025-05-29 14:53:10|20966.5|20954.5|20966.5|20954.5|20966.5|20954.5|20966.5|20954.5|0
1748530410000|2025-05-29 14:53:30|20965.2|20953.2|20967.7|20955.7|20967.7|20955.7|20964|20952|2
1748530420000|2025-05-29 14:53:40|20968.9|20956.9|20968.9|20956.9|20968.9|20956.9|20967.7|20955.7|0
1748530430000|2025-05-29 14:53:50|20967.7|20955.7|20971.4|20959.4|20971.4|20959.4|20966.5|20954.5|1
1748530440000|2025-05-29 14:54:00|20968.9|20956.9|20967.6|20955.6|20970.1|20958.1|20966.4|20954.4|11
1748530450000|2025-05-29 14:54:10|20967.7|20955.7|20966.4|20954.4|20968.9|20956.9|20966.4|20954.4|0
1748530460000|2025-05-29 14:54:20|20965.2|20953.2|20975.1|20963.1|20975.1|20963.1|20965.2|20953.2|16
1748530470000|2025-05-29 14:54:30|20972.6|20960.6|20973.8|20961.8|20973.8|20961.8|20971.3|20959.3|0
1748530480000|2025-05-29 14:54:40|||||||||9
1748530490000|2025-05-29 14:54:50|20971.3|20959.3|20971.3|20959.3|20971.3|20959.3|20970.1|20958.1|0
1748530500000|2025-05-29 14:55:00|20972.6|20960.6|20970.1|20958.1|20976.3|20964.3|20970.1|20958.1|9
1748530510000|2025-05-29 14:55:10|20968.8|20956.8|20965.2|20953.2|20968.8|20956.8|20965.2|20953.2|5
1748530520000|2025-05-29 14:55:20|20965.1|20953.1|20965.2|20953.2|20965.2|20953.2|20965.1|20953.1|1
1748530530000|2025-05-29 14:55:30|20963.9|20951.9|20963.9|20951.9|20963.9|20951.9|20963.9|20951.9|0
1748530540000|2025-05-29 14:55:40|20961.5|20949.5|20960.3|20948.3|20961.5|20949.5|20960.3|20948.3|1
1748530550000|2025-05-29 14:55:50|20956.5|20944.5|20956.5|20944.5|20956.6|20944.6|20955.3|20943.3|14
1748530560000|2025-05-29 14:56:00|20955.3|20943.3|20959|20947|20959|20947|20954.1|20942.1|26
1748530570000|2025-05-29 14:56:10|20957.8|20945.8|20955.3|20943.3|20957.8|20945.8|20954.1|20942.1|0
1748530580000|2025-05-29 14:56:20|20956.6|20944.6|20956.6|20944.6|20956.6|20944.6|20955.3|20943.3|1
1748530590000|2025-05-29 14:56:30|20956.5|20944.5|20957.8|20945.8|20959|20947|20955.3|20943.3|7
1748530600000|2025-05-29 14:56:40|20960.3|20948.3|20960.3|20948.3|20960.3|20948.3|20960.3|20948.3|0
1748530610000|2025-05-29 14:56:50|20959.1|20947.1|20961.5|20949.5|20961.5|20949.5|20957.8|20945.8|1
1748530620000|2025-05-29 14:57:00|20960.3|20948.3|20957.8|20945.8|20962.7|20950.7|20957.8|20945.8|10
1748530630000|2025-05-29 14:57:10|20959|20947|20961.5|20949.5|20962.7|20950.7|20959|20947|1
1748530640000|2025-05-29 14:57:20|20960.2|20948.2|20972.6|20960.6|20972.7|20960.7|20960.2|20948.2|1
1748530650000|2025-05-29 14:57:30|20970.2|20958.2|20966.4|20954.4|20971.4|20959.4|20966.4|20954.4|0
1748530660000|2025-05-29 14:57:40|20966.5|20954.5|20967.7|20955.7|20970.2|20958.2|20966.5|20954.5|7
1748530680000|2025-05-29 14:58:00|20970.1|20958.1|20972.6|20960.6|20973.9|20961.9|20970.1|20958.1|17
1748530690000|2025-05-29 14:58:10|20971.3|20959.3|20976.3|20964.3|20976.3|20964.3|20971.3|20959.3|0
1748530700000|2025-05-29 14:58:20|20975.1|20963.1|20976.3|20964.3|20976.3|20964.3|20975.1|20963.1|1
1748530710000|2025-05-29 14:58:30|20976.4|20964.4|20976.4|20964.4|20976.4|20964.4|20976.4|20964.4|11
1748530720000|2025-05-29 14:58:40|20976.3|20964.3|20977.6|20965.6|20981.3|20969.3|20975.2|20963.2|20
1748530740000|2025-05-29 14:59:00|20980|20968|20981.3|20969.3|20981.3|20969.3|20977.6|20965.6|1
1748530750000|2025-05-29 14:59:10|20976.3|20964.3|20976.4|20964.4|20976.4|20964.4|20976.3|20964.3|12
1748530760000|2025-05-29 14:59:20|20978.8|20966.8|20980.1|20968.1|20981.3|20969.3|20978.8|20966.8|2
1748530770000|2025-05-29 14:59:30|20980|20968|20975.1|20963.1|20980|20968|20975.1|20963.1|13
1748530780000|2025-05-29 14:59:40|20975|20963|20971.4|20959.4|20975|20963|20971.4|20959.4|1
1748530790000|2025-05-29 14:59:50|20971.3|20959.3|20966.4|20954.4|20971.3|20959.3|20965.1|20953.1|1
1748530800000|2025-05-29 15:00:00|20967.6|20955.6|20971.3|20959.3|20971.3|20959.3|20966.4|20954.4|0
1748530810000|2025-05-29 15:00:10|20970.1|20958.1|20973.8|20961.8|20973.8|20961.8|20970.1|20958.1|0
1748530820000|2025-05-29 15:00:20|20972.6|20960.6|20972.6|20960.6|20973.8|20961.8|20972.6|20960.6|0
1748530830000|2025-05-29 15:00:30|20975.1|20963.1|20975.1|20963.1|20975.1|20963.1|20975.1|20963.1|0
1748530840000|2025-05-29 15:00:40|20976.3|20964.3|20973.8|20961.8|20976.3|20964.3|20973.8|20961.8|5
1748530850000|2025-05-29 15:00:50|20972.6|20960.6|20971.4|20959.4|20972.6|20960.6|20968.9|20956.9|7
1748530860000|2025-05-29 15:01:00|20972.6|20960.6|20972.7|20960.7|20975.1|20963.1|20971.4|20959.4|1
1748530870000|2025-05-29 15:01:10|20971.4|20959.4|20971.4|20959.4|20972.6|20960.6|20971.4|20959.4|2
1748530880000|2025-05-29 15:01:20|20972.6|20960.6|20973.9|20961.9|20973.9|20961.9|20972.6|20960.6|0
1748530890000|2025-05-29 15:01:30|||||||||1
1748530900000|2025-05-29 15:01:40|20975.1|20963.1|20975.1|20963.1|20976.3|20964.3|20972.6|20960.6|1
1748530910000|2025-05-29 15:01:50|20973.9|20961.9|20975.1|20963.1|20975.1|20963.1|20972.6|20960.6|20
1748530920000|2025-05-29 15:02:00|20976.3|20964.3|20973.9|20961.9|20976.4|20964.4|20973.9|20961.9|0
1748530930000|2025-05-29 15:02:10|20975.1|20963.1|20973.9|20961.9|20975.1|20963.1|20972.6|20960.6|0
1748530940000|2025-05-29 15:02:20|20975.1|20963.1|20976.4|20964.4|20976.4|20964.4|20975.1|20963.1|0
1748530970000|2025-05-29 15:02:50|20976.3|20964.3|20978.8|20966.8|20978.8|20966.8|20976.3|20964.3|18
1748530980000|2025-05-29 15:03:00|||||||||3
1748531000000|2025-05-29 15:03:20|||||||||1
1748531010000|2025-05-29 15:03:30|20977.6|20965.6|20977.6|20965.6|20977.6|20965.6|20976.4|20964.4|5
1748531020000|2025-05-29 15:03:40|20976.4|20964.4|20973.9|20961.9|20978.8|20966.8|20973.9|20961.9|10
1748531030000|2025-05-29 15:03:50|20972.6|20960.6|20975.1|20963.1|20975.1|20963.1|20972.6|20960.6|4
1748531040000|2025-05-29 15:04:00|20976.3|20964.3|20976.3|20964.3|20977.6|20965.6|20976.3|20964.3|1
1748531050000|2025-05-29 15:04:10|20977.6|20965.6|20976.3|20964.3|20977.6|20965.6|20976.3|20964.3|2
1748531060000|2025-05-29 15:04:20|20977.6|20965.6|20978.8|20966.8|20978.8|20966.8|20976.3|20964.3|1
1748531070000|2025-05-29 15:04:30|||||||||3
1748531090000|2025-05-29 15:04:50|||||||||2
1748531100000|2025-05-29 15:05:00|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|25
1748531110000|2025-05-29 15:05:10|20988.8|20976.8|20986.3|20974.3|20988.8|20976.8|20985.1|20973.1|7
1748531120000|2025-05-29 15:05:20|20985.1|20973.1|20988.8|20976.8|20988.8|20976.8|20985.1|20973.1|5
1748531130000|2025-05-29 15:05:30|||||||||1
1748531150000|2025-05-29 15:05:50|20987.6|20975.6|20988.8|20976.8|20988.8|20976.8|20986.4|20974.4|4
1748531170000|2025-05-29 15:06:10|20988.9|20976.9|20992.6|20980.6|20992.6|20980.6|20988.9|20976.9|23
1748531180000|2025-05-29 15:06:20|20991.3|20979.3|20991.3|20979.3|20991.3|20979.3|20991.3|20979.3|1
1748531200000|2025-05-29 15:06:40|20987.6|20975.6|20978.9|20966.9|20987.6|20975.6|20978.9|20966.9|22
1748531210000|2025-05-29 15:06:50|20980.1|20968.1|20980.1|20968.1|20981.3|20969.3|20980.1|20968.1|0
1748531220000|2025-05-29 15:07:00|20982.6|20970.6|20983.8|20971.8|20983.8|20971.8|20981.3|20969.3|7
1748531230000|2025-05-29 15:07:10|20985|20973|20983.8|20971.8|20985|20973|20983.8|20971.8|1
1748531240000|2025-05-29 15:07:20|20985|20973|20986.3|20974.3|20986.3|20974.3|20983.8|20971.8|6
1748531250000|2025-05-29 15:07:30|20985|20973|20982.5|20970.5|20985|20973|20982.5|20970.5|1
1748531260000|2025-05-29 15:07:40|20982.6|20970.6|20981.3|20969.3|20982.6|20970.6|20981.3|20969.3|0
1748531270000|2025-05-29 15:07:50|20980|20968|20978.8|20966.8|20980|20968|20978.8|20966.8|7
1748531280000|2025-05-29 15:08:00|20981.3|20969.3|20982.5|20970.5|20982.6|20970.6|20981.3|20969.3|0
1748531290000|2025-05-29 15:08:10|20982.6|20970.6|20985|20973|20985|20973|20982.5|20970.5|0
1748531300000|2025-05-29 15:08:20|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|10
1748531310000|2025-05-29 15:08:30|20985|20973|20985|20973|20985|20973|20985|20973|10
1748531320000|2025-05-29 15:08:40|20986.3|20974.3|20987.5|20975.5|20987.5|20975.5|20986.3|20974.3|0
1748531330000|2025-05-29 15:08:50|20986.2|20974.2|20986.2|20974.2|20987.5|20975.5|20986.2|20974.2|0
1748531340000|2025-05-29 15:09:00|20985|20973|20988.7|20976.7|20988.7|20976.7|20985|20973|1
1748531350000|2025-05-29 15:09:10|20989.9|20977.9|20988.7|20976.7|20989.9|20977.9|20988.7|20976.7|0
1748531360000|2025-05-29 15:09:20|20989.9|20977.9|20987.5|20975.5|20989.9|20977.9|20985|20973|3
1748531370000|2025-05-29 15:09:30|20987.4|20975.4|20985|20973|20987.5|20975.5|20985|20973|1
1748531380000|2025-05-29 15:09:40|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20985|20973|1
1748531390000|2025-05-29 15:09:50|20983.7|20971.7|20983.7|20971.7|20983.7|20971.7|20982.5|20970.5|1
1748531400000|2025-05-29 15:10:00|20983.8|20971.8|20987.4|20975.4|20987.4|20975.4|20983.8|20971.8|0
1748531410000|2025-05-29 15:10:10|20986.2|20974.2|20988.7|20976.7|20988.7|20976.7|20986.2|20974.2|0
1748531420000|2025-05-29 15:10:20|20985|20973|20986.2|20974.2|20988.7|20976.7|20985|20973|35
1748531430000|2025-05-29 15:10:30|20987.5|20975.5|20988.7|20976.7|20988.7|20976.7|20986.2|20974.2|2
1748531440000|2025-05-29 15:10:40|20987.5|20975.5|20989.9|20977.9|20991.2|20979.2|20987.5|20975.5|12
1748531450000|2025-05-29 15:10:50|20988.7|20976.7|20988.7|20976.7|20990|20978|20988.7|20976.7|4
1748531460000|2025-05-29 15:11:00|20987.5|20975.5|20991.2|20979.2|20991.2|20979.2|20987.5|20975.5|11
1748531470000|2025-05-29 15:11:10|20992.4|20980.4|20991.2|20979.2|20992.4|20980.4|20991.2|20979.2|3
1748531480000|2025-05-29 15:11:20|20992.4|20980.4|20992.4|20980.4|20992.4|20980.4|20991.2|20979.2|3
1748531490000|2025-05-29 15:11:30|20991.2|20979.2|20991.2|20979.2|20991.2|20979.2|20991.2|20979.2|0
1748531500000|2025-05-29 15:11:40|20992.5|20980.5|20993.7|20981.7|20993.7|20981.7|20992.4|20980.4|11
1748531510000|2025-05-29 15:11:50|||||||||10
1748531520000|2025-05-29 15:12:00|20997.5|20985.5|20997.4|20985.4|20997.5|20985.5|20996.2|20984.2|11
1748531530000|2025-05-29 15:12:10|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|0
1748531540000|2025-05-29 15:12:20|20997.4|20985.4|20992.5|20980.5|20997.4|20985.4|20992.5|20980.5|7
1748531550000|2025-05-29 15:12:30|20991.2|20979.2|20990|20978|20991.2|20979.2|20990|20978|0
1748531560000|2025-05-29 15:12:40|20991.2|20979.2|20990|20978|20991.2|20979.2|20990|20978|0
1748531570000|2025-05-29 15:12:50|20988.8|20976.8|20992.5|20980.5|20992.5|20980.5|20988.8|20976.8|1
1748531580000|2025-05-29 15:13:00|20991.2|20979.2|20991.2|20979.2|20992.5|20980.5|20991.2|20979.2|0
1748531590000|2025-05-29 15:13:10|20991.3|20979.3|20986.3|20974.3|20991.3|20979.3|20986.3|20974.3|4
1748531600000|2025-05-29 15:13:20|20987.5|20975.5|20986.3|20974.3|20988.8|20976.8|20986.3|20974.3|0
1748531610000|2025-05-29 15:13:30|||||||||1
1748531620000|2025-05-29 15:13:40|20982.6|20970.6|20982.5|20970.5|20983.8|20971.8|20982.5|20970.5|3
1748531630000|2025-05-29 15:13:50|20977.6|20965.6|20980.1|20968.1|20981.3|20969.3|20977.6|20965.6|15
1748531640000|2025-05-29 15:14:00|20978.8|20966.8|20976.4|20964.4|20980.1|20968.1|20976.4|20964.4|0
1748531650000|2025-05-29 15:14:10|20973.9|20961.9|20975.1|20963.1|20975.1|20963.1|20973.9|20961.9|2
1748531660000|2025-05-29 15:14:20|20973.8|20961.8|20973.8|20961.8|20973.8|20961.8|20973.8|20961.8|2
1748531680000|2025-05-29 15:14:40|20968.9|20956.9|20971.4|20959.4|20972.6|20960.6|20968.9|20956.9|1
1748531690000|2025-05-29 15:14:50|20972.6|20960.6|20972.6|20960.6|20973.8|20961.8|20971.4|20959.4|0
1748531700000|2025-05-29 15:15:00|20975.1|20963.1|20975.1|20963.1|20976.4|20964.4|20975.1|20963.1|1
1748531710000|2025-05-29 15:15:10|20978.8|20966.8|20977.6|20965.6|20978.8|20966.8|20977.6|20965.6|0
1748531730000|2025-05-29 15:15:30|20978.8|20966.8|20982.5|20970.5|20982.5|20970.5|20978.8|20966.8|5
1748531740000|2025-05-29 15:15:40|20983.8|20971.8|20982.5|20970.5|20983.8|20971.8|20982.5|20970.5|0
1748531750000|2025-05-29 15:15:50|20982.6|20970.6|20987.5|20975.5|20987.5|20975.5|20982.6|20970.6|2
1748531760000|2025-05-29 15:16:00|20986.3|20974.3|20987.5|20975.5|20987.5|20975.5|20986.3|20974.3|0
1748531770000|2025-05-29 15:16:10|20990|20978|20990|20978|20990|20978|20988.8|20976.8|1
1748531780000|2025-05-29 15:16:20|20991.3|20979.3|20991.3|20979.3|20991.3|20979.3|20991.3|20979.3|0
1748531790000|2025-05-29 15:16:30|20988.8|20976.8|20993.8|20981.8|20993.8|20981.8|20988.8|20976.8|7
1748531800000|2025-05-29 15:16:40|20992.5|20980.5|20991.3|20979.3|20993.8|20981.8|20991.3|20979.3|11
1748531810000|2025-05-29 15:16:50|20993.8|20981.8|20995|20983|20995|20983|20993.8|20981.8|1
1748531820000|2025-05-29 15:17:00|20993.8|20981.8|20996.3|20984.3|20996.3|20984.3|20993.8|20981.8|3
1748531830000|2025-05-29 15:17:10|20995|20983|20995|20983|20995|20983|20993.8|20981.8|4
1748531840000|2025-05-29 15:17:20|20993.8|20981.8|20993.7|20981.7|20993.8|20981.8|20993.7|20981.7|0
1748531850000|2025-05-29 15:17:30|20995|20983|20991.3|20979.3|20995|20983|20991.2|20979.2|4
1748531860000|2025-05-29 15:17:40|20990|20978|20988.8|20976.8|20991.3|20979.3|20986.3|20974.3|7
1748531870000|2025-05-29 15:17:50|20990.1|20978.1|20992.5|20980.5|20992.5|20980.5|20990.1|20978.1|2
1748531880000|2025-05-29 15:18:00|20991.3|20979.3|20983.8|20971.8|20992.5|20980.5|20982.5|20970.5|13
1748531890000|2025-05-29 15:18:10|20985|20973|20985|20973|20986.3|20974.3|20983.8|20971.8|5
1748531900000|2025-05-29 15:18:20|20980.1|20968.1|20983.8|20971.8|20985|20973|20980.1|20968.1|3
1748531910000|2025-05-29 15:18:30|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|1
1748531940000|2025-05-29 15:19:00|20983.8|20971.8|20980|20968|20986.3|20974.3|20980|20968|1
1748531950000|2025-05-29 15:19:10|20978.8|20966.8|20980|20968|20980|20968|20978.8|20966.8|0
1748531960000|2025-05-29 15:19:20|20978.8|20966.8|20978.8|20966.8|20978.8|20966.8|20978.7|20966.7|0
1748531970000|2025-05-29 15:19:30|20978.7|20966.7|20980|20968|20980|20968|20976.2|20964.2|0
1748531980000|2025-05-29 15:19:40|20978.8|20966.8|20981.2|20969.2|20981.2|20969.2|20978.8|20966.8|0
1748531990000|2025-05-29 15:19:50|20983.7|20971.7|20981.3|20969.3|20983.7|20971.7|20981.3|20969.3|8
1748532000000|2025-05-29 15:20:00|20982.5|20970.5|20983.8|20971.8|20983.8|20971.8|20982.5|20970.5|1
1748532030000|2025-05-29 15:20:30|20981.3|20969.3|20981.3|20969.3|20981.3|20969.3|20981.3|20969.3|9
1748532040000|2025-05-29 15:20:40|||||||||1
1748532050000|2025-05-29 15:20:50|20982.5|20970.5|20981.3|20969.3|20982.5|20970.5|20981.3|20969.3|0
1748532060000|2025-05-29 15:21:00|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|1
1748532070000|2025-05-29 15:21:10|||||||||1
1748532100000|2025-05-29 15:21:40|||||||||2
1748532120000|2025-05-29 15:22:00|20991.2|20979.2|20991.3|20979.3|20991.3|20979.3|20991.2|20979.2|4
1748532130000|2025-05-29 15:22:10|20993.7|20981.7|20992.5|20980.5|20993.7|20981.7|20992.5|20980.5|0
1748532140000|2025-05-29 15:22:20|20991.3|20979.3|20995|20983|20995|20983|20991.3|20979.3|0
1748532150000|2025-05-29 15:22:30|20996.2|20984.2|20998.7|20986.7|20998.7|20986.7|20996.2|20984.2|11
1748532160000|2025-05-29 15:22:40|21000|20988|20998.6|20986.6|21000|20988|20997.4|20985.4|1
1748532180000|2025-05-29 15:23:00|20998.7|20986.7|21001.1|20989.1|21001.2|20989.2|20998.7|20986.7|5
1748532190000|2025-05-29 15:23:10|20998.7|20986.7|20998.7|20986.7|20998.7|20986.7|20998.7|20986.7|8
1748532200000|2025-05-29 15:23:20|20999.9|20987.9|21001.1|20989.1|21001.1|20989.1|20999.9|20987.9|4
1748532210000|2025-05-29 15:23:30|20999.9|20987.9|20999.9|20987.9|20999.9|20987.9|20998.7|20986.7|0
1748532220000|2025-05-29 15:23:40|21001.1|20989.1|21001.1|20989.1|21001.1|20989.1|21001.1|20989.1|11
1748532230000|2025-05-29 15:23:50|20998.7|20986.7|20998.6|20986.6|20998.7|20986.7|20998.6|20986.6|0
1748532240000|2025-05-29 15:24:00|||||||||1
1748532250000|2025-05-29 15:24:10|21001.1|20989.1|20999.9|20987.9|21001.2|20989.2|20999.9|20987.9|6
1748532260000|2025-05-29 15:24:20|21001.1|20989.1|21003.6|20991.6|21006.1|20994.1|20999.9|20987.9|14
1748532270000|2025-05-29 15:24:30|21001.2|20989.2|20999.9|20987.9|21001.2|20989.2|20999.9|20987.9|6
1748532280000|2025-05-29 15:24:40|||||||||6
1748532290000|2025-05-29 15:24:50|20998.6|20986.6|20998.7|20986.7|20998.7|20986.7|20998.6|20986.6|2
1748532300000|2025-05-29 15:25:00|20999.9|20987.9|20998.6|20986.6|21001.1|20989.1|20998.6|20986.6|4
1748532310000|2025-05-29 15:25:10|20998.7|20986.7|21001.1|20989.1|21001.1|20989.1|20998.7|20986.7|11
1748532320000|2025-05-29 15:25:20|21002.4|20990.4|21001.1|20989.1|21002.4|20990.4|21001.1|20989.1|12
1748532330000|2025-05-29 15:25:30|||||||||2
1748532340000|2025-05-29 15:25:40|21003.6|20991.6|21003.6|20991.6|21003.6|20991.6|21003.6|20991.6|6
1748532350000|2025-05-29 15:25:50|21002.4|20990.4|21002.4|20990.4|21002.4|20990.4|21001.2|20989.2|0
1748532360000|2025-05-29 15:26:00|21001.2|20989.2|20998.7|20986.7|21001.2|20989.2|20998.7|20986.7|0
1748532370000|2025-05-29 15:26:10|20999.9|20987.9|20999.9|20987.9|20999.9|20987.9|20999.9|20987.9|0
1748532380000|2025-05-29 15:26:20|21001.1|20989.1|21002.4|20990.4|21002.4|20990.4|21001.1|20989.1|1
1748532390000|2025-05-29 15:26:30|21001.1|20989.1|21001.2|20989.2|21002.4|20990.4|21001.1|20989.1|9
1748532400000|2025-05-29 15:26:40|21002.4|20990.4|21002.4|20990.4|21002.4|20990.4|21002.4|20990.4|0
1748532410000|2025-05-29 15:26:50|21001.2|20989.2|21002.4|20990.4|21003.6|20991.6|21001.1|20989.1|0
1748532420000|2025-05-29 15:27:00|21003.6|20991.6|21003.6|20991.6|21003.6|20991.6|20999.9|20987.9|3
1748532430000|2025-05-29 15:27:10|21002.4|20990.4|20999.9|20987.9|21002.4|20990.4|20998.7|20986.7|0
1748532440000|2025-05-29 15:27:20|20998.7|20986.7|20998.7|20986.7|20998.7|20986.7|20998.7|20986.7|1
1748532450000|2025-05-29 15:27:30|20999.9|20987.9|20998.7|20986.7|20999.9|20987.9|20998.7|20986.7|1
1748532460000|2025-05-29 15:27:40|20999.9|20987.9|20998.7|20986.7|20999.9|20987.9|20998.7|20986.7|1
1748532470000|2025-05-29 15:27:50|20997.4|20985.4|20996.2|20984.2|20997.4|20985.4|20996.2|20984.2|5
1748532480000|2025-05-29 15:28:00|||||||||2
1748532490000|2025-05-29 15:28:10|20998.7|20986.7|20992.6|20980.6|20998.7|20986.7|20992.6|20980.6|14
1748532500000|2025-05-29 15:28:20|20993.7|20981.7|20992.5|20980.5|20993.7|20981.7|20991.3|20979.3|1
1748532510000|2025-05-29 15:28:30|20993.7|20981.7|20993.7|20981.7|20993.8|20981.8|20993.7|20981.7|1
1748532520000|2025-05-29 15:28:40|20993.8|20981.8|20998.7|20986.7|20998.7|20986.7|20993.8|20981.8|9
1748532530000|2025-05-29 15:28:50|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|20995|20983|5
1748532550000|2025-05-29 15:29:10|20995|20983|20994.9|20982.9|20995|20983|20993.7|20981.7|0
1748532560000|2025-05-29 15:29:20|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|1
1748532580000|2025-05-29 15:29:40|20995|20983|20993.7|20981.7|20995|20983|20993.7|20981.7|0
1748532590000|2025-05-29 15:29:50|||||||||3
1748532600000|2025-05-29 15:30:00|20995|20983|20996.2|20984.2|20996.2|20984.2|20995|20983|0
1748532610000|2025-05-29 15:30:10|20995|20983|20998.7|20986.7|20998.7|20986.7|20995|20983|5
1748532620000|2025-05-29 15:30:20|20997.4|20985.4|20996.2|20984.2|20997.5|20985.5|20996.2|20984.2|1
1748532630000|2025-05-29 15:30:30|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|0
1748532640000|2025-05-29 15:30:40|20992.5|20980.5|20988.8|20976.8|20992.5|20980.5|20988.8|20976.8|23
1748532650000|2025-05-29 15:30:50|20991.3|20979.3|20988.7|20976.7|20991.3|20979.3|20988.7|20976.7|2
1748532660000|2025-05-29 15:31:00|20988.8|20976.8|20990|20978|20990|20978|20988.8|20976.8|1
1748532680000|2025-05-29 15:31:20|20988.7|20976.7|20987.5|20975.5|20988.7|20976.7|20987.5|20975.5|1
1748532690000|2025-05-29 15:31:30|20986.2|20974.2|20983.7|20971.7|20986.2|20974.2|20982.5|20970.5|4
1748532700000|2025-05-29 15:31:40|20987.5|20975.5|20973.8|20961.8|20987.5|20975.5|20973.8|20961.8|44
1748532710000|2025-05-29 15:31:50|20975.1|20963.1|20976.3|20964.3|20976.3|20964.3|20975.1|20963.1|1
1748532720000|2025-05-29 15:32:00|20981.3|20969.3|20978.8|20966.8|20982.5|20970.5|20978.8|20966.8|29
1748532730000|2025-05-29 15:32:10|20980|20968|20981.3|20969.3|20981.3|20969.3|20980|20968|8
1748532740000|2025-05-29 15:32:20|20978.8|20966.8|20977.6|20965.6|20978.8|20966.8|20977.6|20965.6|1
1748532750000|2025-05-29 15:32:30|20978.8|20966.8|20977.6|20965.6|20978.8|20966.8|20977.6|20965.6|4
1748532760000|2025-05-29 15:32:40|20977.5|20965.5|20976.3|20964.3|20977.6|20965.6|20976.3|20964.3|0
1748532770000|2025-05-29 15:32:50|20978.8|20966.8|20978.8|20966.8|20978.8|20966.8|20978.8|20966.8|2
1748532800000|2025-05-29 15:33:20|20977.5|20965.5|20976.3|20964.3|20977.5|20965.5|20976.3|20964.3|2
1748532810000|2025-05-29 15:33:30|20975|20963|20976.3|20964.3|20977.5|20965.5|20975|20963|4
1748532820000|2025-05-29 15:33:40|20977.6|20965.6|20977.5|20965.5|20977.6|20965.6|20976.3|20964.3|0
1748532830000|2025-05-29 15:33:50|20976.3|20964.3|20977.5|20965.5|20977.5|20965.5|20976.3|20964.3|0
1748532840000|2025-05-29 15:34:00|20976.3|20964.3|20976.3|20964.3|20977.5|20965.5|20976.3|20964.3|0
1748532850000|2025-05-29 15:34:10|20975|20963|20975|20963|20975|20963|20975|20963|0
1748532860000|2025-05-29 15:34:20|20973.8|20961.8|20978.8|20966.8|20978.8|20966.8|20973.8|20961.8|21
1748532870000|2025-05-29 15:34:30|20977.5|20965.5|20980|20968|20980|20968|20977.5|20965.5|1
1748532880000|2025-05-29 15:34:40|20978.8|20966.8|20977.5|20965.5|20978.8|20966.8|20977.5|20965.5|0
1748532890000|2025-05-29 15:34:50|20978.8|20966.8|20977.5|20965.5|20978.8|20966.8|20977.5|20965.5|0
1748532900000|2025-05-29 15:35:00|20975|20963|20975|20963|20976.3|20964.3|20975|20963|0
1748532910000|2025-05-29 15:35:10|20976.3|20964.3|20986.2|20974.2|20986.3|20974.3|20976.3|20964.3|7
1748532920000|2025-05-29 15:35:20|20985|20973|20981.2|20969.2|20985|20973|20981.2|20969.2|8
1748532930000|2025-05-29 15:35:30|20980|20968|20982.5|20970.5|20982.5|20970.5|20980|20968|0
1748532940000|2025-05-29 15:35:40|20982.4|20970.4|20982.5|20970.5|20982.5|20970.5|20981.2|20969.2|3
1748532950000|2025-05-29 15:35:50|20981.2|20969.2|20981.2|20969.2|20981.2|20969.2|20981.2|20969.2|0
1748532960000|2025-05-29 15:36:00|20978.7|20966.7|20978.8|20966.8|20978.8|20966.8|20978.7|20966.7|1
1748532970000|2025-05-29 15:36:10|20977.5|20965.5|20977.5|20965.5|20977.5|20965.5|20977.5|20965.5|0
1748532980000|2025-05-29 15:36:20|20978.8|20966.8|20981.3|20969.3|20981.3|20969.3|20978.8|20966.8|0
1748532990000|2025-05-29 15:36:30|20982.5|20970.5|20987.5|20975.5|20987.5|20975.5|20981.3|20969.3|1
1748533000000|2025-05-29 15:36:40|20986.3|20974.3|20986.3|20974.3|20987.5|20975.5|20986.3|20974.3|2
1748533010000|2025-05-29 15:36:50|20987.5|20975.5|20990|20978|20990|20978|20987.5|20975.5|9
1748533020000|2025-05-29 15:37:00|20993.7|20981.7|21003.7|20991.7|21004.9|20992.9|20993.7|20981.7|17
1748533030000|2025-05-29 15:37:10|21004.9|20992.9|21002.4|20990.4|21004.9|20992.9|21002.4|20990.4|26
1748533040000|2025-05-29 15:37:20|21002.5|20990.5|21002.4|20990.4|21002.5|20990.5|21002.4|20990.4|1
1748533050000|2025-05-29 15:37:30|21001.2|20989.2|21003.7|20991.7|21004.9|20992.9|21001.2|20989.2|4
1748533060000|2025-05-29 15:37:40|||||||||1
1748533070000|2025-05-29 15:37:50|21004.9|20992.9|21003.7|20991.7|21004.9|20992.9|21003.7|20991.7|0
1748533080000|2025-05-29 15:38:00|21002.4|20990.4|21001.2|20989.2|21002.4|20990.4|21000|20988|0
1748533090000|2025-05-29 15:38:10|21000|20988|21000|20988|21001.2|20989.2|21000|20988|0
1748533100000|2025-05-29 15:38:20|20999.9|20987.9|21001.2|20989.2|21001.2|20989.2|20998.7|20986.7|2
1748533110000|2025-05-29 15:38:30|21000|20988|21000|20988|21000|20988|21000|20988|1
1748533120000|2025-05-29 15:38:40|20998.7|20986.7|21002.5|20990.5|21002.5|20990.5|20997.5|20985.5|10
1748533130000|2025-05-29 15:38:50|21002.4|20990.4|21002.4|20990.4|21002.5|20990.5|21001.2|20989.2|0
1748533140000|2025-05-29 15:39:00|21000|20988|21004.9|20992.9|21004.9|20992.9|21000|20988|1
1748533150000|2025-05-29 15:39:10|21003.7|20991.7|21003.7|20991.7|21003.7|20991.7|21003.7|20991.7|0
1748533160000|2025-05-29 15:39:20|21002.4|20990.4|21003.7|20991.7|21003.7|20991.7|21002.4|20990.4|1
1748533180000|2025-05-29 15:39:40|21002.4|20990.4|21002.4|20990.4|21002.4|20990.4|21001.2|20989.2|0
1748533190000|2025-05-29 15:39:50|21004.9|20992.9|21004.9|20992.9|21004.9|20992.9|21004.9|20992.9|1
1748533200000|2025-05-29 15:40:00|21006.2|20994.2|21004.9|20992.9|21006.2|20994.2|21004.9|20992.9|4
1748533210000|2025-05-29 15:40:10|21003.7|20991.7|21002.4|20990.4|21003.7|20991.7|21002.4|20990.4|1
1748533220000|2025-05-29 15:40:20|||||||||1
1748533230000|2025-05-29 15:40:30|21001.2|20989.2|21003.7|20991.7|21003.7|20991.7|21001.2|20989.2|2
1748533260000|2025-05-29 15:41:00|21002.4|20990.4|21001.2|20989.2|21002.4|20990.4|21001.2|20989.2|0
1748533270000|2025-05-29 15:41:10|20999.9|20987.9|20998.7|20986.7|20999.9|20987.9|20998.7|20986.7|0
1748533280000|2025-05-29 15:41:20|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|1
1748533290000|2025-05-29 15:41:30|20994.9|20982.9|20994.9|20982.9|20996.2|20984.2|20994.9|20982.9|0
1748533300000|2025-05-29 15:41:40|20995|20983|20996.2|20984.2|20996.2|20984.2|20994.9|20982.9|0
1748533310000|2025-05-29 15:41:50|20995|20983|20993.7|20981.7|20995|20983|20993.7|20981.7|0
1748533340000|2025-05-29 15:42:20|20992.5|20980.5|20988.8|20976.8|20992.5|20980.5|20988.7|20976.7|5
1748533350000|2025-05-29 15:42:30|20990|20978|20992.5|20980.5|20992.5|20980.5|20990|20978|2
1748533360000|2025-05-29 15:42:40|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|0
1748533370000|2025-05-29 15:42:50|20994.9|20982.9|20994.9|20982.9|20995|20983|20994.9|20982.9|1
1748533380000|2025-05-29 15:43:00|20995|20983|20997.4|20985.4|20997.4|20985.4|20994.9|20982.9|0
1748533400000|2025-05-29 15:43:20|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|1
1748533420000|2025-05-29 15:43:40|20992.5|20980.5|20992.5|20980.5|20992.5|20980.5|20992.5|20980.5|0
1748533430000|2025-05-29 15:43:50|20993.7|20981.7|20992.5|20980.5|20993.7|20981.7|20992.5|20980.5|0
1748533440000|2025-05-29 15:44:00|||||||||2
1748533450000|2025-05-29 15:44:10|20991.2|20979.2|20990|20978|20991.2|20979.2|20990|20978|3
1748533460000|2025-05-29 15:44:20|20991.2|20979.2|20988.7|20976.7|20991.2|20979.2|20988.7|20976.7|2
1748533470000|2025-05-29 15:44:30|||||||||6
1748533480000|2025-05-29 15:44:40|20987.5|20975.5|20988.8|20976.8|20988.8|20976.8|20987.5|20975.5|33
1748533500000|2025-05-29 15:45:00|20988.7|20976.7|20986.3|20974.3|20988.8|20976.8|20986.3|20974.3|0
1748533510000|2025-05-29 15:45:10|20988.8|20976.8|20988.8|20976.8|20988.8|20976.8|20988.8|20976.8|1
1748533520000|2025-05-29 15:45:20|20987.5|20975.5|20986.3|20974.3|20987.5|20975.5|20986.3|20974.3|1
1748533530000|2025-05-29 15:45:30|20990|20978|20990|20978|20990|20978|20990|20978|0
1748533540000|2025-05-29 15:45:40|20988.8|20976.8|20987.5|20975.5|20988.8|20976.8|20987.5|20975.5|0
1748533550000|2025-05-29 15:45:50|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|1
1748533560000|2025-05-29 15:46:00|20987.5|20975.5|20987.5|20975.5|20987.5|20975.5|20987.5|20975.5|2
1748533570000|2025-05-29 15:46:10|20987.6|20975.6|20992.5|20980.5|20992.5|20980.5|20987.6|20975.6|0
1748533580000|2025-05-29 15:46:20|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|5
1748533600000|2025-05-29 15:46:40|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|20996.2|20984.2|2
1748533610000|2025-05-29 15:46:50|||||||||13
1748533620000|2025-05-29 15:47:00|20997.4|20985.4|20998.7|20986.7|20998.7|20986.7|20997.4|20985.4|0
1748533630000|2025-05-29 15:47:10|||||||||4
1748533640000|2025-05-29 15:47:20|21001.2|20989.2|21001.2|20989.2|21001.2|20989.2|21001.2|20989.2|1
1748533650000|2025-05-29 15:47:30|20999.9|20987.9|20998.7|20986.7|20999.9|20987.9|20998.7|20986.7|1
1748533660000|2025-05-29 15:47:40|21000|20988|21001.2|20989.2|21001.2|20989.2|21000|20988|3
1748533670000|2025-05-29 15:47:50|20999.9|20987.9|21001.2|20989.2|21001.2|20989.2|20999.9|20987.9|5
1748533680000|2025-05-29 15:48:00|21004.9|20992.9|21003.7|20991.7|21004.9|20992.9|21002.4|20990.4|26
1748533690000|2025-05-29 15:48:10|21004.9|20992.9|21004.9|20992.9|21004.9|20992.9|21004.9|20992.9|18
1748533700000|2025-05-29 15:48:20|||||||||2
1748533710000|2025-05-29 15:48:30|||||||||6
1748533720000|2025-05-29 15:48:40|21006.2|20994.2|21006.2|20994.2|21006.2|20994.2|21006.2|20994.2|2
1748533730000|2025-05-29 15:48:50|21003.7|20991.7|21003.7|20991.7|21003.7|20991.7|21003.7|20991.7|0
1748533740000|2025-05-29 15:49:00|||||||||1
1748533750000|2025-05-29 15:49:10|21003.6|20991.6|21003.7|20991.7|21003.7|20991.7|21003.6|20991.6|0
1748533760000|2025-05-29 15:49:20|21003.6|20991.6|21003.7|20991.7|21003.7|20991.7|21003.6|20991.6|2
1748533770000|2025-05-29 15:49:30|21004.9|20992.9|21004.9|20992.9|21006.2|20994.2|21004.9|20992.9|21
1748533790000|2025-05-29 15:49:50|21005|20993|21006.2|20994.2|21006.2|20994.2|21004.9|20992.9|0
1748533800000|2025-05-29 15:50:00|||||||||2
1748533810000|2025-05-29 15:50:10|||||||||3
1748533820000|2025-05-29 15:50:20|21005|20993|21005|20993|21005|20993|21005|20993|11
1748533830000|2025-05-29 15:50:30|21003.7|20991.7|21006.2|20994.2|21006.2|20994.2|21003.7|20991.7|2
1748533840000|2025-05-29 15:50:40|||||||||2
1748533880000|2025-05-29 15:51:20|21008.7|20996.7|21008.7|20996.7|21008.7|20996.7|21008.7|20996.7|4
1748533890000|2025-05-29 15:51:30|21014.9|21002.9|21014.9|21002.9|21014.9|21002.9|21014.9|21002.9|17
1748533900000|2025-05-29 15:51:40|21013.7|21001.7|21013.7|21001.7|21014.9|21002.9|21013.7|21001.7|0
1748533910000|2025-05-29 15:51:50|||||||||1
1748533920000|2025-05-29 15:52:00|21014.9|21002.9|21012.4|21000.4|21014.9|21002.9|21012.4|21000.4|0
1748533930000|2025-05-29 15:52:10|21013.7|21001.7|21014.9|21002.9|21014.9|21002.9|21013.7|21001.7|4
1748533950000|2025-05-29 15:52:30|21013.7|21001.7|21013.7|21001.7|21014.9|21002.9|21013.7|21001.7|2
1748533960000|2025-05-29 15:52:40|21012.4|21000.4|21011.2|20999.2|21012.4|21000.4|21011.2|20999.2|1
1748533970000|2025-05-29 15:52:50|21012.4|21000.4|21013.6|21001.6|21013.7|21001.7|21012.4|21000.4|1
1748533980000|2025-05-29 15:53:00|21013.7|21001.7|21014.9|21002.9|21016.1|21004.1|21013.7|21001.7|25
1748533990000|2025-05-29 15:53:10|21014.8|21002.8|21014.9|21002.9|21014.9|21002.9|21013.6|21001.6|0
1748534000000|2025-05-29 15:53:20|21013.7|21001.7|21011.2|20999.2|21013.7|21001.7|21011.2|20999.2|5
1748534010000|2025-05-29 15:53:30|21013.7|21001.7|21012.4|21000.4|21013.7|21001.7|21012.4|21000.4|3
1748534040000|2025-05-29 15:54:00|21011.2|20999.2|21011.2|20999.2|21011.2|20999.2|21011.2|20999.2|9
1748534050000|2025-05-29 15:54:10|21012.4|21000.4|21011.2|20999.2|21012.4|21000.4|21008.7|20996.7|3
1748534070000|2025-05-29 15:54:30|21003.7|20991.7|21003.7|20991.7|21003.7|20991.7|21003.7|20991.7|3
1748534080000|2025-05-29 15:54:40|21002.4|20990.4|20998.7|20986.7|21002.4|20990.4|20998.7|20986.7|4
1748534090000|2025-05-29 15:54:50|20999.9|20987.9|20999.9|20987.9|21001.2|20989.2|20998.7|20986.7|2
1748534110000|2025-05-29 15:55:10|21001.2|20989.2|21001.2|20989.2|21001.2|20989.2|21001.2|20989.2|1
1748534120000|2025-05-29 15:55:20|21006.2|20994.2|21004.9|20992.9|21006.2|20994.2|21003.7|20991.7|1
1748534130000|2025-05-29 15:55:30|21003.7|20991.7|21003.7|20991.7|21004.9|20992.9|21003.7|20991.7|0
1748534140000|2025-05-29 15:55:40|21002.4|20990.4|21002.4|20990.4|21002.5|20990.5|21002.4|20990.4|0
1748534150000|2025-05-29 15:55:50|21003.7|20991.7|21001.2|20989.2|21003.7|20991.7|21000|20988|0
1748534160000|2025-05-29 15:56:00|21002.4|20990.4|21001.2|20989.2|21002.4|20990.4|21001.2|20989.2|1
1748534170000|2025-05-29 15:56:10|21002.4|20990.4|21002.4|20990.4|21002.4|20990.4|21002.4|20990.4|0
1748534180000|2025-05-29 15:56:20|21003.7|20991.7|21004.9|20992.9|21004.9|20992.9|21003.7|20991.7|0
1748534200000|2025-05-29 15:56:40|21003.7|20991.7|21003.7|20991.7|21004.9|20992.9|21003.7|20991.7|4
1748534210000|2025-05-29 15:56:50|21003.6|20991.6|21001.2|20989.2|21003.6|20991.6|21001.2|20989.2|2
1748534230000|2025-05-29 15:57:10|21002.4|20990.4|21001.2|20989.2|21003.7|20991.7|21001.2|20989.2|0
1748534250000|2025-05-29 15:57:30|20999.9|20987.9|20999.9|20987.9|20999.9|20987.9|20999.9|20987.9|0
1748534260000|2025-05-29 15:57:40|20998.7|20986.7|20996.2|20984.2|20998.7|20986.7|20996.2|20984.2|7
1748534270000|2025-05-29 15:57:50|20995|20983|20993.7|20981.7|20995|20983|20993.7|20981.7|0
1748534280000|2025-05-29 15:58:00|20995|20983|20994.9|20982.9|20995|20983|20993.7|20981.7|0
1748534290000|2025-05-29 15:58:10|20993.7|20981.7|20991.2|20979.2|20993.7|20981.7|20991.2|20979.2|1
1748534300000|2025-05-29 15:58:20|20992.4|20980.4|20991.2|20979.2|20993.7|20981.7|20991.2|20979.2|0
1748534310000|2025-05-29 15:58:30|20992.4|20980.4|20990|20978|20992.4|20980.4|20990|20978|5
1748534320000|2025-05-29 15:58:40|20988.8|20976.8|20988.7|20976.7|20990|20978|20988.7|20976.7|4
1748534330000|2025-05-29 15:58:50|20990|20978|20983.7|20971.7|20991.2|20979.2|20983.7|20971.7|4
1748534340000|2025-05-29 15:59:00|20980|20968|20982.5|20970.5|20982.5|20970.5|20980|20968|5
1748534350000|2025-05-29 15:59:10|20983.7|20971.7|20981.2|20969.2|20985|20973|20981.2|20969.2|1
1748534360000|2025-05-29 15:59:20|20980|20968|20981.2|20969.2|20981.2|20969.2|20980|20968|0
1748534370000|2025-05-29 15:59:30|20983.8|20971.8|20983.7|20971.7|20985|20973|20983.7|20971.7|0
1748534380000|2025-05-29 15:59:40|20982.5|20970.5|20986.2|20974.2|20986.2|20974.2|20982.5|20970.5|0
1748534390000|2025-05-29 15:59:50|20983.7|20971.7|20985|20973|20985|20973|20983.7|20971.7|0
1748534400000|2025-05-29 16:00:00|20986.2|20974.2|20983.7|20971.7|20986.2|20974.2|20983.7|20971.7|1
1748534410000|2025-05-29 16:00:10|20981.2|20969.2|20981.2|20969.2|20981.2|20969.2|20981.2|20969.2|0
1748534420000|2025-05-29 16:00:20|20978.7|20966.7|20978.7|20966.7|20978.7|20966.7|20978.7|20966.7|0
1748534430000|2025-05-29 16:00:30|20977.5|20965.5|20973.8|20961.8|20977.5|20965.5|20973.8|20961.8|55
1748534440000|2025-05-29 16:00:40|20975|20963|20978.8|20966.8|20978.8|20966.8|20975|20963|2
1748534450000|2025-05-29 16:00:50|20978.7|20966.7|20981.2|20969.2|20982.4|20970.4|20977.5|20965.5|0
1748534460000|2025-05-29 16:01:00|20982.5|20970.5|20981.2|20969.2|20982.5|20970.5|20981.2|20969.2|0
1748534470000|2025-05-29 16:01:10|20980|20968|20983.7|20971.7|20985|20973|20980|20968|0
1748534480000|2025-05-29 16:01:20|20983.8|20971.8|20983.8|20971.8|20986.2|20974.2|20982.5|20970.5|15
1748534490000|2025-05-29 16:01:30|20985|20973|20987.5|20975.5|20987.5|20975.5|20985|20973|2
1748534500000|2025-05-29 16:01:40|20986.3|20974.3|20985|20973|20987.5|20975.5|20985|20973|0
1748534510000|2025-05-29 16:01:50|20986.2|20974.2|20985|20973|20986.2|20974.2|20985|20973|0
1748534520000|2025-05-29 16:02:00|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|1
1748534530000|2025-05-29 16:02:10|20987.5|20975.5|20987.5|20975.5|20988.7|20976.7|20986.3|20974.3|11
1748534540000|2025-05-29 16:02:20|20988.8|20976.8|20988.8|20976.8|20988.8|20976.8|20987.5|20975.5|0
1748534550000|2025-05-29 16:02:30|20990|20978|20990|20978|20991.3|20979.3|20987.5|20975.5|2
1748534560000|2025-05-29 16:02:40|20987.5|20975.5|20983.8|20971.8|20987.5|20975.5|20983.8|20971.8|3
1748534580000|2025-05-29 16:03:00|20983.7|20971.7|20983.7|20971.7|20983.8|20971.8|20983.7|20971.7|0
1748534590000|2025-05-29 16:03:10|20986.2|20974.2|20987.5|20975.5|20987.5|20975.5|20986.2|20974.2|0
1748534600000|2025-05-29 16:03:20|20986.2|20974.2|20990|20978|20990|20978|20985|20973|0
1748534610000|2025-05-29 16:03:30|20987.5|20975.5|20988.7|20976.7|20988.7|20976.7|20987.5|20975.5|0
1748534620000|2025-05-29 16:03:40|20987.5|20975.5|20986.2|20974.2|20987.5|20975.5|20986.2|20974.2|0
1748534630000|2025-05-29 16:03:50|20983.7|20971.7|20983.7|20971.7|20983.7|20971.7|20983.7|20971.7|1
1748534640000|2025-05-29 16:04:00|20981.2|20969.2|20982.5|20970.5|20982.5|20970.5|20981.2|20969.2|0
1748534650000|2025-05-29 16:04:10|20983.7|20971.7|20985|20973|20985|20973|20983.7|20971.7|0
1748534670000|2025-05-29 16:04:30|20983.7|20971.7|20983.7|20971.7|20983.7|20971.7|20983.7|20971.7|0
1748534680000|2025-05-29 16:04:40|20982.5|20970.5|20981.2|20969.2|20982.5|20970.5|20980|20968|0
1748534690000|2025-05-29 16:04:50|20980|20968|20981.2|20969.2|20981.2|20969.2|20980|20968|23
1748534700000|2025-05-29 16:05:00|20980|20968|20982.5|20970.5|20982.5|20970.5|20980|20968|20
1748534710000|2025-05-29 16:05:10|20983.8|20971.8|20985|20973|20985|20973|20983.8|20971.8|0
1748534720000|2025-05-29 16:05:20|20987.5|20975.5|20987.5|20975.5|20987.5|20975.5|20987.5|20975.5|2
1748534730000|2025-05-29 16:05:30|20988.7|20976.7|20988.7|20976.7|20989.9|20977.9|20988.7|20976.7|0
1748534750000|2025-05-29 16:05:50|20990|20978|20987.5|20975.5|20991.2|20979.2|20987.5|20975.5|1
1748534760000|2025-05-29 16:06:00|20988.7|20976.7|20987.5|20975.5|20988.7|20976.7|20987.5|20975.5|0
1748534780000|2025-05-29 16:06:20|20985|20973|20985|20973|20985|20973|20985|20973|0
1748534790000|2025-05-29 16:06:30|20986.2|20974.2|20983.7|20971.7|20987.5|20975.5|20983.7|20971.7|1
1748534800000|2025-05-29 16:06:40|||||||||1
1748534810000|2025-05-29 16:06:50|20984.9|20972.9|20985|20973|20985|20973|20983.7|20971.7|1
1748534820000|2025-05-29 16:07:00|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|0
1748534830000|2025-05-29 16:07:10|20987.5|20975.5|20987.4|20975.4|20987.5|20975.5|20987.4|20975.4|0
1748534840000|2025-05-29 16:07:20|20987.5|20975.5|20988.7|20976.7|20988.7|20976.7|20987.5|20975.5|1
1748534850000|2025-05-29 16:07:30|20987.4|20975.4|20987.4|20975.4|20987.5|20975.5|20987.4|20975.4|0
1748534860000|2025-05-29 16:07:40|20987.5|20975.5|20987.5|20975.5|20987.5|20975.5|20987.5|20975.5|0
1748534880000|2025-05-29 16:08:00|20988.7|20976.7|20989.9|20977.9|20989.9|20977.9|20988.7|20976.7|3
1748534890000|2025-05-29 16:08:10|||||||||6
1748534920000|2025-05-29 16:08:40|20988.7|20976.7|20988.7|20976.7|20989.9|20977.9|20988.7|20976.7|0
1748534930000|2025-05-29 16:08:50|20989.9|20977.9|20988.7|20976.7|20989.9|20977.9|20988.7|20976.7|0
1748534940000|2025-05-29 16:09:00|20989.9|20977.9|20991.1|20979.1|20991.2|20979.2|20989.9|20977.9|6
1748534950000|2025-05-29 16:09:10|20989.9|20977.9|20984.9|20972.9|20989.9|20977.9|20984.9|20972.9|1
1748534960000|2025-05-29 16:09:20|20986.2|20974.2|20989.9|20977.9|20989.9|20977.9|20986.2|20974.2|0
1748534970000|2025-05-29 16:09:30|20991.1|20979.1|20991.1|20979.1|20991.1|20979.1|20991.1|20979.1|0
1748534980000|2025-05-29 16:09:40|20991.2|20979.2|20991.1|20979.1|20991.2|20979.2|20991.1|20979.1|1
1748534990000|2025-05-29 16:09:50|20991.2|20979.2|20991.1|20979.1|20991.2|20979.2|20991.1|20979.1|0
1748535010000|2025-05-29 16:10:10|20988.6|20976.6|20987.4|20975.4|20988.7|20976.7|20987.4|20975.4|0
1748535020000|2025-05-29 16:10:20|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|0
1748535030000|2025-05-29 16:10:30|20988.7|20976.7|20988.6|20976.6|20988.7|20976.7|20988.6|20976.6|0
1748535040000|2025-05-29 16:10:40|20987.4|20975.4|20988.6|20976.6|20988.6|20976.6|20987.4|20975.4|0
1748535050000|2025-05-29 16:10:50|20988.7|20976.7|20991.1|20979.1|20991.1|20979.1|20988.7|20976.7|0
1748535060000|2025-05-29 16:11:00|20993.6|20981.6|20993.6|20981.6|20993.6|20981.6|20991.1|20979.1|2
1748535070000|2025-05-29 16:11:10|20992.4|20980.4|20991.1|20979.1|20992.4|20980.4|20991.1|20979.1|0
1748535080000|2025-05-29 16:11:20|20992.4|20980.4|20993.6|20981.6|20993.6|20981.6|20992.4|20980.4|2
1748535110000|2025-05-29 16:11:50|||||||||2
1748535120000|2025-05-29 16:12:00|20994.8|20982.8|20996|20984|20996.1|20984.1|20994.8|20982.8|1
1748535130000|2025-05-29 16:12:10|20996.1|20984.1|20996|20984|20996.1|20984.1|20996|20984|0
1748535170000|2025-05-29 16:12:50|20996.1|20984.1|20996.1|20984.1|20996.1|20984.1|20996|20984|0
1748535180000|2025-05-29 16:13:00|20998.5|20986.5|20998.6|20986.6|20998.6|20986.6|20998.5|20986.5|2
1748535190000|2025-05-29 16:13:10|20998.5|20986.5|20998.5|20986.5|20998.5|20986.5|20998.5|20986.5|7
1748535200000|2025-05-29 16:13:20|20998.6|20986.6|20998.6|20986.6|20998.6|20986.6|20998.6|20986.6|3
1748535210000|2025-05-29 16:13:30|20999.8|20987.8|20999.8|20987.8|20999.8|20987.8|20998.6|20986.6|14
1748535220000|2025-05-29 16:13:40|21001|20989|21001|20989|21001|20989|21001|20989|10
1748535230000|2025-05-29 16:13:50|20998.5|20986.5|20998.5|20986.5|20998.5|20986.5|20998.5|20986.5|0
1748535240000|2025-05-29 16:14:00|20998.6|20986.6|21001|20989|21001|20989|20998.6|20986.6|7
1748535250000|2025-05-29 16:14:10|21003.5|20991.5|21003.5|20991.5|21003.5|20991.5|21003.5|20991.5|22
1748535260000|2025-05-29 16:14:20|21004.7|20992.7|21003.5|20991.5|21004.7|20992.7|21003.5|20991.5|0
1748535270000|2025-05-29 16:14:30|21006|20994|21004.7|20992.7|21006|20994|21004.7|20992.7|4
1748535280000|2025-05-29 16:14:40|21003.5|20991.5|21001|20989|21003.5|20991.5|21001|20989|0
1748535300000|2025-05-29 16:15:00|20999.8|20987.8|20999.8|20987.8|20999.8|20987.8|20998.6|20986.6|0
1748535310000|2025-05-29 16:15:10|21003.5|20991.5|21006|20994|21006|20994|21003.5|20991.5|10
1748535320000|2025-05-29 16:15:20|21004.7|20992.7|21006|20994|21006|20994|21004.7|20992.7|0
1748535330000|2025-05-29 16:15:30|||||||||1
1748535340000|2025-05-29 16:15:40|21010.9|20998.9|21009.6|20997.6|21010.9|20998.9|21009.6|20997.6|33
1748535350000|2025-05-29 16:15:50|21009.7|20997.7|21014.7|21002.7|21014.7|21002.7|21009.7|20997.7|26
1748535360000|2025-05-29 16:16:00|21015.9|21003.9|21012.2|21000.2|21015.9|21003.9|21010.9|20998.9|15
1748535370000|2025-05-29 16:16:10|21013.4|21001.4|21015.9|21003.9|21015.9|21003.9|21010.9|20998.9|2
1748535380000|2025-05-29 16:16:20|||||||||2
1748535400000|2025-05-29 16:16:40|||||||||2
1748535430000|2025-05-29 16:17:10|||||||||4
1748535460000|2025-05-29 16:17:40|||||||||4
1748535470000|2025-05-29 16:17:50|21015.8|21003.8|21009.6|20997.6|21015.8|21003.8|21009.6|20997.6|5
1748535480000|2025-05-29 16:18:00|21009.7|20997.7|21012.1|21000.1|21013.4|21001.4|21009.7|20997.7|7
1748535490000|2025-05-29 16:18:10|21010.9|20998.9|21015.9|21003.9|21015.9|21003.9|21010.9|20998.9|2
1748535500000|2025-05-29 16:18:20|21013.4|21001.4|21013.4|21001.4|21013.4|21001.4|21013.4|21001.4|2
1748535510000|2025-05-29 16:18:30|21014.6|21002.6|21009.7|20997.7|21014.6|21002.6|21009.7|20997.7|2
1748535520000|2025-05-29 16:18:40|21009.6|20997.6|21010.9|20998.9|21010.9|20998.9|21008.4|20996.4|1
1748535530000|2025-05-29 16:18:50|21008.5|20996.5|21008.4|20996.4|21008.5|20996.5|21008.4|20996.4|0
1748535540000|2025-05-29 16:19:00|21009.7|20997.7|21013.4|21001.4|21013.4|21001.4|21009.7|20997.7|6
1748535550000|2025-05-29 16:19:10|21010.9|20998.9|21010.9|20998.9|21010.9|20998.9|21010.9|20998.9|2
1748535560000|2025-05-29 16:19:20|21012.2|21000.2|21010.9|20998.9|21012.2|21000.2|21010.9|20998.9|0
1748535570000|2025-05-29 16:19:30|||||||||1
1748535580000|2025-05-29 16:19:40|21012.2|21000.2|21012.2|21000.2|21013.4|21001.4|21012.1|21000.1|4
1748535590000|2025-05-29 16:19:50|21012.1|21000.1|21012.1|21000.1|21012.2|21000.2|21012.1|21000.1|0
1748535600000|2025-05-29 16:20:00|21010.9|20998.9|21010.9|20998.9|21010.9|20998.9|21010.9|20998.9|0
1748535610000|2025-05-29 16:20:10|21013.4|21001.4|21013.4|21001.4|21013.4|21001.4|21013.4|21001.4|0
1748535620000|2025-05-29 16:20:20|21012.1|21000.1|21012.1|21000.1|21012.1|21000.1|21012.1|21000.1|0
1748535630000|2025-05-29 16:20:30|21012.2|21000.2|21013.4|21001.4|21013.4|21001.4|21012.2|21000.2|0
1748535640000|2025-05-29 16:20:40|||||||||3
1748535670000|2025-05-29 16:21:10|21018.4|21006.4|21019.6|21007.6|21019.6|21007.6|21018.4|21006.4|1
1748535680000|2025-05-29 16:21:20|21020.8|21008.8|21020.8|21008.8|21020.8|21008.8|21020.8|21008.8|0
1748535690000|2025-05-29 16:21:30|21019.6|21007.6|21018.3|21006.3|21019.6|21007.6|21018.3|21006.3|14
1748535700000|2025-05-29 16:21:40|21019.6|21007.6|21020.8|21008.8|21020.8|21008.8|21019.6|21007.6|15
1748535710000|2025-05-29 16:21:50|21019.6|21007.6|21019.6|21007.6|21019.6|21007.6|21019.6|21007.6|2
1748535720000|2025-05-29 16:22:00|||||||||1
1748535730000|2025-05-29 16:22:10|21018.3|21006.3|21018.3|21006.3|21018.3|21006.3|21018.3|21006.3|0
1748535740000|2025-05-29 16:22:20|21017.1|21005.1|21018.3|21006.3|21018.3|21006.3|21017.1|21005.1|2
1748535760000|2025-05-29 16:22:40|21019.5|21007.5|21019.6|21007.6|21019.6|21007.6|21019.5|21007.5|28
1748535780000|2025-05-29 16:23:00|||||||||1
1748535790000|2025-05-29 16:23:10|21018.3|21006.3|21018.3|21006.3|21018.3|21006.3|21018.3|21006.3|0
1748535800000|2025-05-29 16:23:20|21020.8|21008.8|21019.5|21007.5|21020.8|21008.8|21019.5|21007.5|5
1748535810000|2025-05-29 16:23:30|21018.3|21006.3|21018.3|21006.3|21018.3|21006.3|21018.3|21006.3|0
1748535820000|2025-05-29 16:23:40|21020.7|21008.7|21020.7|21008.7|21020.7|21008.7|21020.7|21008.7|5
1748535840000|2025-05-29 16:24:00|||||||||1
1748535850000|2025-05-29 16:24:10|21018.2|21006.2|21023.2|21011.2|21023.2|21011.2|21018.2|21006.2|30
1748535860000|2025-05-29 16:24:20|21023.3|21011.3|21023.3|21011.3|21023.3|21011.3|21023.3|21011.3|21
1748535880000|2025-05-29 16:24:40|21022.1|21010.1|21023.3|21011.3|21023.3|21011.3|21020.7|21008.7|7
1748535890000|2025-05-29 16:24:50|21028.2|21016.2|21026.9|21014.9|21028.2|21016.2|21025.7|21013.7|16
1748535900000|2025-05-29 16:25:00|21027|21015|21028.2|21016.2|21028.2|21016.2|21026.9|21014.9|0
1748535910000|2025-05-29 16:25:10|21030.7|21018.7|21028.2|21016.2|21030.7|21018.7|21028.2|21016.2|1
1748535920000|2025-05-29 16:25:20|21026.9|21014.9|21025.7|21013.7|21026.9|21014.9|21024.5|21012.5|1
1748535930000|2025-05-29 16:25:30|21024.5|21012.5|21024.5|21012.5|21024.5|21012.5|21024.5|21012.5|1
1748535940000|2025-05-29 16:25:40|21025.7|21013.7|21024.4|21012.4|21025.7|21013.7|21024.4|21012.4|15
1748535950000|2025-05-29 16:25:50|21024.5|21012.5|21025.7|21013.7|21025.7|21013.7|21024.4|21012.4|19
1748535960000|2025-05-29 16:26:00|21025.6|21013.6|21030.7|21018.7|21030.7|21018.7|21025.6|21013.6|38
1748535970000|2025-05-29 16:26:10|||||||||8
1748535980000|2025-05-29 16:26:20|21028.2|21016.2|21028.2|21016.2|21028.2|21016.2|21028.2|21016.2|1
1748535990000|2025-05-29 16:26:30|21027|21015|21028.2|21016.2|21028.2|21016.2|21025.7|21013.7|0
1748536010000|2025-05-29 16:26:50|21027|21015|21028.2|21016.2|21028.2|21016.2|21026.9|21014.9|9
1748536030000|2025-05-29 16:27:10|||||||||5
1748536050000|2025-05-29 16:27:30|||||||||2
1748536060000|2025-05-29 16:27:40|21027|21015|21027|21015|21027|21015|21027|21015|6
1748536070000|2025-05-29 16:27:50|21026.9|21014.9|21025.7|21013.7|21027|21015|21025.7|21013.7|0
1748536080000|2025-05-29 16:28:00|21026.9|21014.9|21025.7|21013.7|21028.2|21016.2|21025.7|21013.7|0
1748536090000|2025-05-29 16:28:10|21027|21015|21024.4|21012.4|21027|21015|21024.4|21012.4|2
1748536100000|2025-05-29 16:28:20|21024.5|21012.5|21023.2|21011.2|21024.5|21012.5|21023.2|21011.2|0
1748536110000|2025-05-29 16:28:30|21023.1|21011.1|21023.2|21011.2|21023.2|21011.2|21023.1|21011.1|2
1748536120000|2025-05-29 16:28:40|21024.5|21012.5|21024.4|21012.4|21025.7|21013.7|21024.4|21012.4|0
1748536130000|2025-05-29 16:28:50|21023.2|21011.2|21028.2|21016.2|21028.2|21016.2|21023.2|21011.2|0
1748536140000|2025-05-29 16:29:00|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|1
1748536150000|2025-05-29 16:29:10|21026.9|21014.9|21025.6|21013.6|21026.9|21014.9|21025.6|21013.6|2
1748536160000|2025-05-29 16:29:20|21024.4|21012.4|21023.1|21011.1|21024.4|21012.4|21023.1|21011.1|0
1748536170000|2025-05-29 16:29:30|21025.6|21013.6|21025.6|21013.6|21025.6|21013.6|21025.6|21013.6|1
1748536190000|2025-05-29 16:29:50|21026.8|21014.8|21025.6|21013.6|21026.9|21014.9|21025.6|21013.6|1
1748536200000|2025-05-29 16:30:00|21026.8|21014.8|21028.1|21016.1|21028.1|21016.1|21026.8|21014.8|11
1748536210000|2025-05-29 16:30:10|||||||||16
1748536220000|2025-05-29 16:30:20|21030.6|21018.6|21040.6|21028.6|21040.6|21028.6|21030.6|21018.6|36
1748536250000|2025-05-29 16:30:50|21039.3|21027.3|21030.6|21018.6|21039.3|21027.3|21030.6|21018.6|10
1748536260000|2025-05-29 16:31:00|||||||||18
1748536270000|2025-05-29 16:31:10|21031.8|21019.8|21033|21021|21033|21021|21031.8|21019.8|2
1748536280000|2025-05-29 16:31:20|21035.6|21023.6|21038.1|21026.1|21038.1|21026.1|21035.6|21023.6|7
1748536290000|2025-05-29 16:31:30|21039.3|21027.3|21039.3|21027.3|21039.3|21027.3|21039.3|21027.3|0
1748536300000|2025-05-29 16:31:40|21038.1|21026.1|21038.1|21026.1|21039.3|21027.3|21038.1|21026.1|9
1748536310000|2025-05-29 16:31:50|21039.3|21027.3|21040.6|21028.6|21040.6|21028.6|21039.3|21027.3|13
1748536320000|2025-05-29 16:32:00|21040.5|21028.5|21038.1|21026.1|21040.5|21028.5|21038|21026|40
1748536330000|2025-05-29 16:32:10|21038|21026|21039.3|21027.3|21039.3|21027.3|21038|21026|1
1748536340000|2025-05-29 16:32:20|21038.1|21026.1|21040.6|21028.6|21040.6|21028.6|21038.1|21026.1|2
1748536350000|2025-05-29 16:32:30|21043.1|21031.1|21048|21036|21048|21036|21043|21031|20
1748536360000|2025-05-29 16:32:40|21046.8|21034.8|21048|21036|21048|21036|21046.8|21034.8|60
1748536370000|2025-05-29 16:32:50|21046.8|21034.8|21045.6|21033.6|21048|21036|21045.5|21033.5|42
1748536380000|2025-05-29 16:33:00|21044.3|21032.3|21046.7|21034.7|21046.7|21034.7|21043|21031|8
1748536390000|2025-05-29 16:33:10|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|4
1748536400000|2025-05-29 16:33:20|21045.4|21033.4|21045.4|21033.4|21045.5|21033.5|21045.4|21033.4|30
1748536410000|2025-05-29 16:33:30|21045.5|21033.5|21047.9|21035.9|21047.9|21035.9|21045.5|21033.5|0
1748536420000|2025-05-29 16:33:40|21045.4|21033.4|21046.7|21034.7|21047.9|21035.9|21042.9|21030.9|18
1748536430000|2025-05-29 16:33:50|||||||||1
1748536440000|2025-05-29 16:34:00|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|0
1748536450000|2025-05-29 16:34:10|21045.4|21033.4|21044.2|21032.2|21045.4|21033.4|21041.7|21029.7|59
1748536460000|2025-05-29 16:34:20|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|0
1748536470000|2025-05-29 16:34:30|21047.9|21035.9|21045.4|21033.4|21047.9|21035.9|21045.4|21033.4|10
1748536480000|2025-05-29 16:34:40|21046.7|21034.7|21046.7|21034.7|21046.7|21034.7|21045.4|21033.4|15
1748536490000|2025-05-29 16:34:50|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|44
1748536500000|2025-05-29 16:35:00|||||||||7
1748536510000|2025-05-29 16:35:10|21047.8|21035.8|21042.9|21030.9|21047.8|21035.8|21041.6|21029.6|2
1748536520000|2025-05-29 16:35:20|21041.7|21029.7|21042.9|21030.9|21042.9|21030.9|21041.7|21029.7|0
1748536530000|2025-05-29 16:35:30|21046.6|21034.6|21041.6|21029.6|21046.6|21034.6|21041.6|21029.6|42
1748536550000|2025-05-29 16:35:50|21042.9|21030.9|21045.4|21033.4|21046.6|21034.6|21042.9|21030.9|2
1748536560000|2025-05-29 16:36:00|21046.6|21034.6|21046.5|21034.5|21047.8|21035.8|21046.5|21034.5|8
1748536570000|2025-05-29 16:36:10|21046.6|21034.6|21046.5|21034.5|21046.6|21034.6|21046.5|21034.5|0
1748536580000|2025-05-29 16:36:20|21045.3|21033.3|21045.3|21033.3|21046.6|21034.6|21045.3|21033.3|1
1748536590000|2025-05-29 16:36:30|21046.5|21034.5|21045.4|21033.4|21046.6|21034.6|21041.6|21029.6|20
1748536600000|2025-05-29 16:36:40|21045.3|21033.3|21037.9|21025.9|21045.3|21033.3|21035.4|21023.4|9
1748536610000|2025-05-29 16:36:50|21036.6|21024.6|21039.1|21027.1|21042.9|21030.9|21036.6|21024.6|0
1748536620000|2025-05-29 16:37:00|21040.4|21028.4|21040.4|21028.4|21041.6|21029.6|21040.4|21028.4|0
1748536630000|2025-05-29 16:37:10|21039.1|21027.1|21037.9|21025.9|21039.1|21027.1|21037.9|21025.9|0
1748536640000|2025-05-29 16:37:20|21036.6|21024.6|21032.9|21020.9|21037.9|21025.9|21032.9|21020.9|5
1748536650000|2025-05-29 16:37:30|21035.4|21023.4|21035.4|21023.4|21035.4|21023.4|21034.1|21022.1|3
1748536660000|2025-05-29 16:37:40|21034.1|21022.1|21034.1|21022.1|21035.4|21023.4|21031.7|21019.7|1
1748536670000|2025-05-29 16:37:50|21034.2|21022.2|21035.4|21023.4|21035.4|21023.4|21032.9|21020.9|1
1748536680000|2025-05-29 16:38:00|21036.7|21024.7|21035.4|21023.4|21037.9|21025.9|21035.4|21023.4|0
1748536700000|2025-05-29 16:38:20|21034.2|21022.2|21034.1|21022.1|21034.2|21022.2|21031.7|21019.7|9
1748536710000|2025-05-29 16:38:30|||||||||3
1748536720000|2025-05-29 16:38:40|21031.6|21019.6|21034.2|21022.2|21034.2|21022.2|21031.6|21019.6|31
1748536730000|2025-05-29 16:38:50|21033|21021|21033|21021|21033|21021|21033|21021|0
1748536740000|2025-05-29 16:39:00|21034.2|21022.2|21035.5|21023.5|21035.5|21023.5|21034.2|21022.2|0
1748536750000|2025-05-29 16:39:10|21035.4|21023.4|21031.7|21019.7|21035.4|21023.4|21031.7|21019.7|4
1748536760000|2025-05-29 16:39:20|21032.9|21020.9|21033|21021|21033|21021|21031.7|21019.7|0
1748536770000|2025-05-29 16:39:30|21032.9|21020.9|21034.2|21022.2|21035.4|21023.4|21032.9|21020.9|1
1748536780000|2025-05-29 16:39:40|21035.5|21023.5|21035.5|21023.5|21035.5|21023.5|21034.2|21022.2|1
1748536790000|2025-05-29 16:39:50|21034.2|21022.2|21034.2|21022.2|21035.5|21023.5|21033|21021|1
1748536800000|2025-05-29 16:40:00|21035.5|21023.5|21030.5|21018.5|21035.5|21023.5|21029.3|21017.3|18
1748536810000|2025-05-29 16:40:10|21029.3|21017.3|21028|21016|21030.5|21018.5|21028|21016|0
1748536820000|2025-05-29 16:40:20|21029.3|21017.3|21029.2|21017.2|21031.7|21019.7|21029.2|21017.2|4
1748536830000|2025-05-29 16:40:30|21026.8|21014.8|21025.6|21013.6|21026.8|21014.8|21025.6|21013.6|3
1748536840000|2025-05-29 16:40:40|21026.8|21014.8|21025.5|21013.5|21026.8|21014.8|21025.5|21013.5|1
1748536850000|2025-05-29 16:40:50|21026.7|21014.7|21023|21011|21028|21016|21023|21011|10
1748536860000|2025-05-29 16:41:00|21024.2|21012.2|21020.4|21008.4|21025.5|21013.5|21020.4|21008.4|41
1748536870000|2025-05-29 16:41:10|21019.2|21007.2|21019.2|21007.2|21019.2|21007.2|21019.2|21007.2|1
1748536880000|2025-05-29 16:41:20|21020.4|21008.4|21019.2|21007.2|21024.2|21012.2|21019.2|21007.2|4
1748536890000|2025-05-29 16:41:30|21018|21006|21017.9|21005.9|21019.2|21007.2|21017.9|21005.9|0
1748536900000|2025-05-29 16:41:40|21019.2|21007.2|21018|21006|21019.2|21007.2|21018|21006|0
1748536910000|2025-05-29 16:41:50|21017.9|21005.9|21020.4|21008.4|21020.4|21008.4|21017.9|21005.9|0
1748536920000|2025-05-29 16:42:00|21019.2|21007.2|21019.2|21007.2|21019.2|21007.2|21018|21006|6
1748536930000|2025-05-29 16:42:10|21020.4|21008.4|21018|21006|21021.7|21009.7|21017.9|21005.9|26
1748536940000|2025-05-29 16:42:20|21019.2|21007.2|21016.7|21004.7|21019.2|21007.2|21016.7|21004.7|3
1748536950000|2025-05-29 16:42:30|21015.5|21003.5|21016.7|21004.7|21016.7|21004.7|21015.5|21003.5|2
1748536960000|2025-05-29 16:42:40|21015.4|21003.4|21016.7|21004.7|21016.7|21004.7|21015.4|21003.4|0
1748536970000|2025-05-29 16:42:50|21017.9|21005.9|21016.7|21004.7|21017.9|21005.9|21015.4|21003.4|1
1748536980000|2025-05-29 16:43:00|21015.4|21003.4|21013|21001|21015.4|21003.4|21013|21001|2
1748536990000|2025-05-29 16:43:10|21014.2|21002.2|21014.2|21002.2|21014.2|21002.2|21014.2|21002.2|0
1748537000000|2025-05-29 16:43:20|21013|21001|21010.5|20998.5|21014.2|21002.2|21010.5|20998.5|9
1748537010000|2025-05-29 16:43:30|21009.2|20997.2|21010.4|20998.4|21010.5|20998.5|21009.2|20997.2|5
1748537020000|2025-05-29 16:43:40|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|0
1748537030000|2025-05-29 16:43:50|21011.7|20999.7|21010.5|20998.5|21011.7|20999.7|21010.4|20998.4|0
1748537040000|2025-05-29 16:44:00|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|6
1748537050000|2025-05-29 16:44:10|||||||||4
1748537070000|2025-05-29 16:44:30|21007.9|20995.9|21004.3|20992.3|21007.9|20995.9|21004.3|20992.3|23
1748537080000|2025-05-29 16:44:40|21005.5|20993.5|21006.7|20994.7|21006.7|20994.7|21004.2|20992.2|0
1748537090000|2025-05-29 16:44:50|21005.5|20993.5|21006.7|20994.7|21006.7|20994.7|21005.5|20993.5|0
1748537100000|2025-05-29 16:45:00|21007.9|20995.9|21009.2|20997.2|21009.2|20997.2|21006.7|20994.7|1
1748537110000|2025-05-29 16:45:10|21010.5|20998.5|21011.7|20999.7|21011.7|20999.7|21010.5|20998.5|1
1748537130000|2025-05-29 16:45:30|21010.5|20998.5|21010.5|20998.5|21011.7|20999.7|21010.5|20998.5|39
1748537140000|2025-05-29 16:45:40|21010.4|20998.4|21008|20996|21010.4|20998.4|21006.7|20994.7|11
1748537150000|2025-05-29 16:45:50|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|21009.2|20997.2|1
1748537160000|2025-05-29 16:46:00|21008|20996|21008|20996|21009.2|20997.2|21008|20996|52
1748537180000|2025-05-29 16:46:20|21006.8|20994.8|21005.5|20993.5|21006.8|20994.8|21004.3|20992.3|1
1748537190000|2025-05-29 16:46:30|21008|20996|21014.3|21002.3|21015.5|21003.5|21008|20996|8
1748537200000|2025-05-29 16:46:40|21013|21001|21014.3|21002.3|21014.3|21002.3|21013|21001|5
1748537210000|2025-05-29 16:46:50|21015.5|21003.5|21014.3|21002.3|21015.5|21003.5|21014.3|21002.3|5
1748537220000|2025-05-29 16:47:00|21013|21001|21013|21001|21013.1|21001.1|21010.6|20998.6|1
1748537230000|2025-05-29 16:47:10|21013.1|21001.1|21014.3|21002.3|21014.3|21002.3|21013.1|21001.1|0
1748537240000|2025-05-29 16:47:20|21015.5|21003.5|21018|21006|21018|21006|21015.5|21003.5|2
1748537250000|2025-05-29 16:47:30|21015.5|21003.5|21015.5|21003.5|21015.5|21003.5|21015.5|21003.5|0
1748537260000|2025-05-29 16:47:40|||||||||1
1748537300000|2025-05-29 16:48:20|21016.7|21004.7|21015.5|21003.5|21016.7|21004.7|21015.5|21003.5|1
1748537310000|2025-05-29 16:48:30|||||||||2
1748537320000|2025-05-29 16:48:40|21014.3|21002.3|21014.3|21002.3|21014.3|21002.3|21013|21001|0
1748537330000|2025-05-29 16:48:50|21014.2|21002.2|21013|21001|21014.2|21002.2|21011.8|20999.8|6
1748537340000|2025-05-29 16:49:00|21010.5|20998.5|21008|20996|21011.7|20999.7|21008|20996|8
1748537350000|2025-05-29 16:49:10|21006.8|20994.8|21005.6|20993.6|21008.1|20996.1|21005.6|20993.6|0
1748537360000|2025-05-29 16:49:20|21006.8|20994.8|21004.3|20992.3|21006.8|20994.8|21004.3|20992.3|0
1748537370000|2025-05-29 16:49:30|21005.6|20993.6|21005.5|20993.5|21005.6|20993.6|21005.5|20993.5|0
1748537380000|2025-05-29 16:49:40|21005.6|20993.6|21005.5|20993.5|21005.6|20993.6|21005.5|20993.5|0
1748537390000|2025-05-29 16:49:50|||||||||1
1748537400000|2025-05-29 16:50:00|21008|20996|21009.3|20997.3|21009.3|20997.3|21008|20996|0
1748537410000|2025-05-29 16:50:10|21010.6|20998.6|21010.6|20998.6|21010.6|20998.6|21010.6|20998.6|1
1748537420000|2025-05-29 16:50:20|21008.1|20996.1|21008.1|20996.1|21008.1|20996.1|21008.1|20996.1|2
1748537430000|2025-05-29 16:50:30|21010.5|20998.5|21008|20996|21010.5|20998.5|21008|20996|5
1748537440000|2025-05-29 16:50:40|21008.1|20996.1|21010.6|20998.6|21010.6|20998.6|21008.1|20996.1|4
1748537450000|2025-05-29 16:50:50|21013|21001|21013|21001|21013|21001|21013|21001|2
1748537460000|2025-05-29 16:51:00|||||||||5
1748537480000|2025-05-29 16:51:20|||||||||3
1748537510000|2025-05-29 16:51:50|21015.5|21003.5|21015.5|21003.5|21015.5|21003.5|21015.5|21003.5|5
1748537520000|2025-05-29 16:52:00|21014.3|21002.3|21013|21001|21014.3|21002.3|21013|21001|1
1748537530000|2025-05-29 16:52:10|||||||||1
1748537540000|2025-05-29 16:52:20|21009.3|20997.3|21009.3|20997.3|21009.3|20997.3|21008.1|20996.1|0
1748537550000|2025-05-29 16:52:30|21008.1|20996.1|21006.9|20994.9|21008.1|20996.1|21006.8|20994.8|24
1748537560000|2025-05-29 16:52:40|21006.8|20994.8|21008.1|20996.1|21008.1|20996.1|21005.6|20993.6|0
1748537580000|2025-05-29 16:53:00|||||||||1
1748537590000|2025-05-29 16:53:10|||||||||2
1748537600000|2025-05-29 16:53:20|21009.3|20997.3|21009.4|20997.4|21009.4|20997.4|21009.3|20997.3|3
1748537610000|2025-05-29 16:53:30|21010.6|20998.6|21011.8|20999.8|21011.8|20999.8|21010.6|20998.6|0
1748537620000|2025-05-29 16:53:40|21010.6|20998.6|21011.8|20999.8|21011.8|20999.8|21010.6|20998.6|0
1748537640000|2025-05-29 16:54:00|||||||||1
1748537650000|2025-05-29 16:54:10|21009.3|20997.3|21009.3|20997.3|21010.6|20998.6|21009.3|20997.3|0
1748537660000|2025-05-29 16:54:20|21008.1|20996.1|21005.6|20993.6|21008.1|20996.1|21005.6|20993.6|5
1748537670000|2025-05-29 16:54:30|21008.1|20996.1|21008.1|20996.1|21008.1|20996.1|21008.1|20996.1|4
1748537680000|2025-05-29 16:54:40|21009.4|20997.4|21009.4|20997.4|21009.4|20997.4|21009.4|20997.4|0
1748537690000|2025-05-29 16:54:50|21010.6|20998.6|21009.3|20997.3|21010.6|20998.6|21009.3|20997.3|3
1748537700000|2025-05-29 16:55:00|21009.4|20997.4|21008.1|20996.1|21009.4|20997.4|21008.1|20996.1|0
1748537710000|2025-05-29 16:55:10|||||||||1
1748537740000|2025-05-29 16:55:40|21009.4|20997.4|21009.4|20997.4|21009.4|20997.4|21009.3|20997.3|0
1748537750000|2025-05-29 16:55:50|21009.3|20997.3|21009.4|20997.4|21009.4|20997.4|21009.3|20997.3|0
1748537760000|2025-05-29 16:56:00|21009.3|20997.3|21009.3|20997.3|21009.4|20997.4|21009.3|20997.3|7
1748537770000|2025-05-29 16:56:10|21009.4|20997.4|21009.3|20997.3|21009.4|20997.4|21009.3|20997.3|2
1748537780000|2025-05-29 16:56:20|21009.4|20997.4|21005.6|20993.6|21009.4|20997.4|21005.6|20993.6|2
1748537790000|2025-05-29 16:56:30|21006.9|20994.9|21005.6|20993.6|21006.9|20994.9|21005.6|20993.6|4
1748537800000|2025-05-29 16:56:40|21006.9|20994.9|21011.9|20999.9|21013.2|21001.2|21005.6|20993.6|10
1748537810000|2025-05-29 16:56:50|21013.2|21001.2|21013.2|21001.2|21013.2|21001.2|21013.2|21001.2|1
1748537820000|2025-05-29 16:57:00|21014.4|21002.4|21014.4|21002.4|21014.4|21002.4|21014.4|21002.4|11
1748537830000|2025-05-29 16:57:10|21013.1|21001.1|21014.4|21002.4|21014.4|21002.4|21013.1|21001.1|1
1748537850000|2025-05-29 16:57:30|21015.6|21003.6|21015.6|21003.6|21015.6|21003.6|21015.6|21003.6|2
1748537880000|2025-05-29 16:58:00|||||||||2
1748537890000|2025-05-29 16:58:10|21013.1|21001.1|21013.1|21001.1|21013.1|21001.1|21013.1|21001.1|0
1748537900000|2025-05-29 16:58:20|21013.2|21001.2|21014.4|21002.4|21015.6|21003.6|21013.2|21001.2|1
1748537910000|2025-05-29 16:58:30|21013.2|21001.2|21015.6|21003.6|21015.6|21003.6|21013.1|21001.1|1
1748537920000|2025-05-29 16:58:40|21014.4|21002.4|21013.1|21001.1|21014.4|21002.4|21013.1|21001.1|5
1748537930000|2025-05-29 16:58:50|||||||||9
1748537940000|2025-05-29 16:59:00|||||||||1
1748537990000|2025-05-29 16:59:50|||||||||9
1748538020000|2025-05-29 17:00:20|||||||||3
1748538040000|2025-05-29 17:00:40|21014.4|21002.4|21014.4|21002.4|21014.4|21002.4|21014.4|21002.4|5
1748538050000|2025-05-29 17:00:50|21015.6|21003.6|21015.6|21003.6|21015.6|21003.6|21015.6|21003.6|17
1748538060000|2025-05-29 17:01:00|21015.7|21003.7|21021.9|21009.9|21021.9|21009.9|21015.7|21003.7|5
1748538070000|2025-05-29 17:01:10|21020.6|21008.6|21020.6|21008.6|21021.9|21009.9|21020.6|21008.6|1
1748538080000|2025-05-29 17:01:20|21019.4|21007.4|21019.4|21007.4|21019.4|21007.4|21019.4|21007.4|0
1748538090000|2025-05-29 17:01:30|21018.1|21006.1|21018.1|21006.1|21018.1|21006.1|21018.1|21006.1|0
1748538100000|2025-05-29 17:01:40|21019.4|21007.4|21019.4|21007.4|21019.4|21007.4|21019.4|21007.4|0
1748538110000|2025-05-29 17:01:50|21020.6|21008.6|21019.4|21007.4|21020.6|21008.6|21019.4|21007.4|0
1748538120000|2025-05-29 17:02:00|21020.6|21008.6|21020.6|21008.6|21020.7|21008.7|21018.1|21006.1|0
1748538130000|2025-05-29 17:02:10|21019.4|21007.4|21019.4|21007.4|21019.4|21007.4|21019.4|21007.4|4
1748538140000|2025-05-29 17:02:20|||||||||1
1748538150000|2025-05-29 17:02:30|21018.1|21006.1|21020.6|21008.6|21020.6|21008.6|21018.1|21006.1|2
1748538160000|2025-05-29 17:02:40|21021.8|21009.8|21021.8|21009.8|21021.9|21009.9|21020.6|21008.6|8
1748538170000|2025-05-29 17:02:50|||||||||1
1748538180000|2025-05-29 17:03:00|21020.6|21008.6|21020.6|21008.6|21020.6|21008.6|21020.6|21008.6|0
1748538190000|2025-05-29 17:03:10|21019.3|21007.3|21014.4|21002.4|21019.3|21007.3|21014.4|21002.4|2
1748538200000|2025-05-29 17:03:20|21015.6|21003.6|21013.1|21001.1|21015.6|21003.6|21013.1|21001.1|10
1748538210000|2025-05-29 17:03:30|21014.4|21002.4|21015.6|21003.6|21015.6|21003.6|21014.4|21002.4|5
1748538220000|2025-05-29 17:03:40|21013.2|21001.2|21014.4|21002.4|21015.6|21003.6|21013.2|21001.2|1
1748538230000|2025-05-29 17:03:50|21013.2|21001.2|21013.1|21001.1|21015.6|21003.6|21013.1|21001.1|10
1748538240000|2025-05-29 17:04:00|21014.4|21002.4|21014.4|21002.4|21014.4|21002.4|21014.4|21002.4|1
1748538260000|2025-05-29 17:04:20|21015.6|21003.6|21015.6|21003.6|21015.6|21003.6|21015.6|21003.6|1
1748538270000|2025-05-29 17:04:30|21013.1|21001.1|21013.1|21001.1|21013.1|21001.1|21013.1|21001.1|3
1748538280000|2025-05-29 17:04:40|21016.9|21004.9|21018.1|21006.1|21018.1|21006.1|21016.9|21004.9|27
1748538290000|2025-05-29 17:04:50|21019.3|21007.3|21023.1|21011.1|21023.1|21011.1|21019.3|21007.3|37
1748538300000|2025-05-29 17:05:00|21021.9|21009.9|21023.1|21011.1|21023.1|21011.1|21021.9|21009.9|5
1748538310000|2025-05-29 17:05:10|21021.9|21009.9|21021.9|21009.9|21021.9|21009.9|21021.9|21009.9|0
1748538320000|2025-05-29 17:05:20|21023.1|21011.1|21024.4|21012.4|21025.6|21013.6|21023.1|21011.1|17
1748538330000|2025-05-29 17:05:30|21025.6|21013.6|21024.4|21012.4|21025.6|21013.6|21024.4|21012.4|0
1748538340000|2025-05-29 17:05:40|21023.1|21011.1|21023.1|21011.1|21023.1|21011.1|21023.1|21011.1|1
1748538370000|2025-05-29 17:06:10|21025.6|21013.6|21030.6|21018.6|21030.6|21018.6|21025.6|21013.6|42
1748538380000|2025-05-29 17:06:20|||||||||5
1748538400000|2025-05-29 17:06:40|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|9
1748538410000|2025-05-29 17:06:50|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|0
1748538460000|2025-05-29 17:07:40|||||||||1
1748538500000|2025-05-29 17:08:20|21029.3|21017.3|21029.3|21017.3|21029.3|21017.3|21029.3|21017.3|15
1748538510000|2025-05-29 17:08:30|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|0
1748538520000|2025-05-29 17:08:40|||||||||11
1748538550000|2025-05-29 17:09:10|||||||||2
1748538590000|2025-05-29 17:09:50|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|1
1748538600000|2025-05-29 17:10:00|21029.3|21017.3|21028.1|21016.1|21029.3|21017.3|21028.1|21016.1|1
1748538620000|2025-05-29 17:10:20|21028.2|21016.2|21028.2|21016.2|21028.2|21016.2|21028.2|21016.2|21
1748538630000|2025-05-29 17:10:30|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|4
1748538640000|2025-05-29 17:10:40|21035.6|21023.6|21035.6|21023.6|21035.6|21023.6|21035.6|21023.6|1
1748538650000|2025-05-29 17:10:50|21035.5|21023.5|21031.8|21019.8|21035.5|21023.5|21030.6|21018.6|5
1748538660000|2025-05-29 17:11:00|21033.1|21021.1|21031.8|21019.8|21033.1|21021.1|21031.8|21019.8|0
1748538670000|2025-05-29 17:11:10|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|0
1748538680000|2025-05-29 17:11:20|21031.8|21019.8|21031.8|21019.8|21031.8|21019.8|21031.8|21019.8|4
1748538690000|2025-05-29 17:11:30|21038|21026|21038|21026|21038|21026|21038|21026|14
1748538700000|2025-05-29 17:11:40|21037.9|21025.9|21036.7|21024.7|21037.9|21025.9|21036.7|21024.7|0
1748538710000|2025-05-29 17:11:50|21035.5|21023.5|21035.5|21023.5|21035.5|21023.5|21035.5|21023.5|0
1748538720000|2025-05-29 17:12:00|21036.7|21024.7|21036.7|21024.7|21036.8|21024.8|21036.7|21024.7|12
1748538730000|2025-05-29 17:12:10|21040.4|21028.4|21038|21026|21040.4|21028.4|21038|21026|16
1748538740000|2025-05-29 17:12:20|21036.7|21024.7|21039.2|21027.2|21039.2|21027.2|21036.7|21024.7|3
1748538750000|2025-05-29 17:12:30|21037.9|21025.9|21037.9|21025.9|21037.9|21025.9|21037.9|21025.9|0
1748538760000|2025-05-29 17:12:40|21039.2|21027.2|21039.2|21027.2|21040.4|21028.4|21037.9|21025.9|24
1748538770000|2025-05-29 17:12:50|21040.4|21028.4|21040.4|21028.4|21040.4|21028.4|21040.4|21028.4|0
1748538780000|2025-05-29 17:13:00|21039.2|21027.2|21040.4|21028.4|21040.4|21028.4|21039.2|21027.2|33
1748538790000|2025-05-29 17:13:10|21043|21031|21044.3|21032.3|21044.3|21032.3|21043|21031|8
1748538800000|2025-05-29 17:13:20|21043.1|21031.1|21041.8|21029.8|21043.1|21031.1|21041.8|21029.8|8
1748538810000|2025-05-29 17:13:30|21039.3|21027.3|21039.3|21027.3|21039.3|21027.3|21039.3|21027.3|2
1748538820000|2025-05-29 17:13:40|21040.6|21028.6|21039.3|21027.3|21040.6|21028.6|21039.3|21027.3|0
1748538830000|2025-05-29 17:13:50|||||||||14
1748538840000|2025-05-29 17:14:00|21038.1|21026.1|21038.1|21026.1|21038.1|21026.1|21038.1|21026.1|0
1748538850000|2025-05-29 17:14:10|21038|21026|21043|21031|21043.1|21031.1|21038|21026|3
1748538860000|2025-05-29 17:14:20|21041.8|21029.8|21041.8|21029.8|21044.3|21032.3|21041.8|21029.8|0
1748538870000|2025-05-29 17:14:30|21043|21031|21043|21031|21043|21031|21043|21031|8
1748538880000|2025-05-29 17:14:40|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|21043|21031|15
1748538890000|2025-05-29 17:14:50|21045.5|21033.5|21046.7|21034.7|21047.9|21035.9|21044.2|21032.2|3
1748538900000|2025-05-29 17:15:00|21045.5|21033.5|21048|21036|21048|21036|21045.5|21033.5|9
1748538910000|2025-05-29 17:15:10|21046.7|21034.7|21046.7|21034.7|21046.7|21034.7|21045.5|21033.5|16
1748538920000|2025-05-29 17:15:20|21048|21036|21046.7|21034.7|21048|21036|21046.7|21034.7|5
1748538930000|2025-05-29 17:15:30|21049.2|21037.2|21050.4|21038.4|21050.4|21038.4|21049.2|21037.2|4
1748538940000|2025-05-29 17:15:40|||||||||2
1748538950000|2025-05-29 17:15:50|21051.7|21039.7|21050.4|21038.4|21051.7|21039.7|21050.4|21038.4|1
1748538970000|2025-05-29 17:16:10|21049.2|21037.2|21047.9|21035.9|21049.2|21037.2|21047.9|21035.9|0
1748538980000|2025-05-29 17:16:20|21048|21036|21047.9|21035.9|21048|21036|21045.5|21033.5|1
1748538990000|2025-05-29 17:16:30|21049.2|21037.2|21047.9|21035.9|21049.2|21037.2|21047.9|21035.9|4
1748539000000|2025-05-29 17:16:40|21046.7|21034.7|21046.7|21034.7|21046.7|21034.7|21046.7|21034.7|3
1748539010000|2025-05-29 17:16:50|21047.9|21035.9|21047.9|21035.9|21048|21036|21046.7|21034.7|3
1748539020000|2025-05-29 17:17:00|21046.7|21034.7|21045.5|21033.5|21046.7|21034.7|21045.5|21033.5|0
1748539030000|2025-05-29 17:17:10|21046.7|21034.7|21046.7|21034.7|21047.9|21035.9|21046.7|21034.7|6
1748539040000|2025-05-29 17:17:20|21045.5|21033.5|21045.4|21033.4|21046.7|21034.7|21043|21031|8
1748539050000|2025-05-29 17:17:30|21044.2|21032.2|21046.7|21034.7|21046.7|21034.7|21043|21031|6
1748539070000|2025-05-29 17:17:50|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|0
1748539080000|2025-05-29 17:18:00|21046.7|21034.7|21045.4|21033.4|21046.7|21034.7|21045.4|21033.4|0
1748539090000|2025-05-29 17:18:10|21045.5|21033.5|21046.7|21034.7|21046.7|21034.7|21045.5|21033.5|0
1748539100000|2025-05-29 17:18:20|21045.5|21033.5|21049.2|21037.2|21049.2|21037.2|21045.5|21033.5|1
1748539120000|2025-05-29 17:18:40|21047.9|21035.9|21047.9|21035.9|21049.2|21037.2|21047.9|21035.9|2
1748539150000|2025-05-29 17:19:10|||||||||1
1748539160000|2025-05-29 17:19:20|||||||||1
1748539170000|2025-05-29 17:19:30|21046.7|21034.7|21050.4|21038.4|21050.4|21038.4|21046.7|21034.7|5
1748539180000|2025-05-29 17:19:40|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|3
1748539190000|2025-05-29 17:19:50|21050.4|21038.4|21052.9|21040.9|21052.9|21040.9|21050.4|21038.4|8
1748539200000|2025-05-29 17:20:00|||||||||2
1748539210000|2025-05-29 17:20:10|21051.6|21039.6|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|0
1748539220000|2025-05-29 17:20:20|||||||||1
1748539230000|2025-05-29 17:20:30|21051.7|21039.7|21052.9|21040.9|21052.9|21040.9|21051.6|21039.6|2
1748539240000|2025-05-29 17:20:40|||||||||6
1748539260000|2025-05-29 17:21:00|||||||||11
1748539270000|2025-05-29 17:21:10|||||||||5
1748539280000|2025-05-29 17:21:20|21051.6|21039.6|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|3
1748539300000|2025-05-29 17:21:40|21052.9|21040.9|21051.7|21039.7|21052.9|21040.9|21050.4|21038.4|3
1748539310000|2025-05-29 17:21:50|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21051.7|21039.7|0
1748539320000|2025-05-29 17:22:00|||||||||1
1748539330000|2025-05-29 17:22:10|||||||||8
1748539340000|2025-05-29 17:22:20|||||||||5
1748539350000|2025-05-29 17:22:30|21051.6|21039.6|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|17
1748539360000|2025-05-29 17:22:40|||||||||4
1748539370000|2025-05-29 17:22:50|21051.7|21039.7|21052.9|21040.9|21052.9|21040.9|21051.7|21039.7|0
1748539380000|2025-05-29 17:23:00|||||||||4
1748539390000|2025-05-29 17:23:10|21051.7|21039.7|21051.6|21039.6|21051.7|21039.7|21051.6|21039.6|0
1748539400000|2025-05-29 17:23:20|21050.4|21038.4|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|4
1748539410000|2025-05-29 17:23:30|||||||||3
1748539420000|2025-05-29 17:23:40|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|1
1748539430000|2025-05-29 17:23:50|21047.9|21035.9|21050.4|21038.4|21050.4|21038.4|21047.9|21035.9|0
1748539440000|2025-05-29 17:24:00|21051.6|21039.6|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|1
1748539450000|2025-05-29 17:24:10|21051.6|21039.6|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|0
1748539470000|2025-05-29 17:24:30|21051.6|21039.6|21049.1|21037.1|21051.6|21039.6|21049.1|21037.1|2
1748539480000|2025-05-29 17:24:40|21047.9|21035.9|21045.4|21033.4|21047.9|21035.9|21044.2|21032.2|4
1748539490000|2025-05-29 17:24:50|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|1
1748539500000|2025-05-29 17:25:00|21042.9|21030.9|21030.5|21018.5|21042.9|21030.9|21030.5|21018.5|11
1748539510000|2025-05-29 17:25:10|21031.7|21019.7|21033|21021|21034.2|21022.2|21031.7|21019.7|3
1748539520000|2025-05-29 17:25:20|21031.7|21019.7|21034.2|21022.2|21034.2|21022.2|21031.7|21019.7|0
1748539530000|2025-05-29 17:25:30|21035.4|21023.4|21037.9|21025.9|21037.9|21025.9|21034.2|21022.2|2
1748539540000|2025-05-29 17:25:40|21036.7|21024.7|21036.7|21024.7|21036.7|21024.7|21035.4|21023.4|1
1748539550000|2025-05-29 17:25:50|21036.6|21024.6|21033|21021|21036.6|21024.6|21033|21021|6
1748539560000|2025-05-29 17:26:00|||||||||1
1748539580000|2025-05-29 17:26:20|21030.5|21018.5|21033|21021|21033|21021|21030.5|21018.5|0
1748539590000|2025-05-29 17:26:30|21031.7|21019.7|21031.7|21019.7|21031.7|21019.7|21030.5|21018.5|0
1748539600000|2025-05-29 17:26:40|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|0
1748539610000|2025-05-29 17:26:50|21031.7|21019.7|21030.5|21018.5|21033|21021|21030.5|21018.5|3
1748539620000|2025-05-29 17:27:00|21026.8|21014.8|21029.2|21017.2|21029.2|21017.2|21026.8|21014.8|2
1748539630000|2025-05-29 17:27:10|21031.7|21019.7|21030.5|21018.5|21031.7|21019.7|21030.5|21018.5|1
1748539640000|2025-05-29 17:27:20|21029.3|21017.3|21031.7|21019.7|21031.7|21019.7|21029.3|21017.3|0
1748539650000|2025-05-29 17:27:30|21030.5|21018.5|21032.9|21020.9|21032.9|21020.9|21030.5|21018.5|0
1748539660000|2025-05-29 17:27:40|21029.2|21017.2|21028|21016|21029.2|21017.2|21028|21016|4
1748539680000|2025-05-29 17:28:00|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|0
1748539690000|2025-05-29 17:28:10|||||||||1
1748539700000|2025-05-29 17:28:20|21028|21016|21028|21016|21028|21016|21028|21016|1
1748539710000|2025-05-29 17:28:30|21029.2|21017.2|21028|21016|21029.2|21017.2|21028|21016|1
1748539720000|2025-05-29 17:28:40|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|0
1748539730000|2025-05-29 17:28:50|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|1
1748539740000|2025-05-29 17:29:00|21024.2|21012.2|21031.7|21019.7|21031.7|21019.7|21024.2|21012.2|6
1748539750000|2025-05-29 17:29:10|21032.9|21020.9|21031.7|21019.7|21032.9|21020.9|21031.7|21019.7|0
1748539760000|2025-05-29 17:29:20|21032.9|21020.9|21032.9|21020.9|21032.9|21020.9|21032.9|21020.9|7
1748539770000|2025-05-29 17:29:30|21031.7|21019.7|21032.9|21020.9|21032.9|21020.9|21031.7|21019.7|0
1748539780000|2025-05-29 17:29:40|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|21034.2|21022.2|1
1748539790000|2025-05-29 17:29:50|21032.9|21020.9|21039.2|21027.2|21039.2|21027.2|21032.9|21020.9|6
1748539800000|2025-05-29 17:30:00|21039.1|21027.1|21037.9|21025.9|21039.1|21027.1|21037.9|21025.9|0
1748539810000|2025-05-29 17:30:10|21036.6|21024.6|21036.6|21024.6|21036.7|21024.7|21036.6|21024.6|2
1748539820000|2025-05-29 17:30:20|21035.4|21023.4|21034.2|21022.2|21035.4|21023.4|21034.2|21022.2|0
1748539830000|2025-05-29 17:30:30|21031.7|21019.7|21034.2|21022.2|21034.2|21022.2|21031.7|21019.7|2
1748539840000|2025-05-29 17:30:40|21034.1|21022.1|21031.7|21019.7|21034.1|21022.1|21031.7|21019.7|0
1748539850000|2025-05-29 17:30:50|||||||||1
1748539860000|2025-05-29 17:31:00|21036.7|21024.7|21036.7|21024.7|21036.7|21024.7|21036.6|21024.6|22
1748539870000|2025-05-29 17:31:10|21034.2|21022.2|21032.9|21020.9|21034.2|21022.2|21032.9|21020.9|0
1748539880000|2025-05-29 17:31:20|21031.7|21019.7|21031.7|21019.7|21032.9|21020.9|21031.7|21019.7|13
1748539890000|2025-05-29 17:31:30|||||||||2
1748539900000|2025-05-29 17:31:40|||||||||1
1748539910000|2025-05-29 17:31:50|21030.4|21018.4|21030.4|21018.4|21030.4|21018.4|21030.4|21018.4|0
1748539920000|2025-05-29 17:32:00|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|5
1748539930000|2025-05-29 17:32:10|21030.4|21018.4|21029.2|21017.2|21030.4|21018.4|21029.2|21017.2|1
1748539940000|2025-05-29 17:32:20|21030.4|21018.4|21029.2|21017.2|21030.4|21018.4|21029.2|21017.2|0
1748539950000|2025-05-29 17:32:30|21028|21016|21029.2|21017.2|21029.2|21017.2|21028|21016|1
1748539980000|2025-05-29 17:33:00|21028|21016|21029.2|21017.2|21029.2|21017.2|21028|21016|0
1748539990000|2025-05-29 17:33:10|21030.4|21018.4|21029.2|21017.2|21030.4|21018.4|21029.2|21017.2|1
1748540000000|2025-05-29 17:33:20|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|1
1748540010000|2025-05-29 17:33:30|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|2
1748540020000|2025-05-29 17:33:40|21024.2|21012.2|21024.2|21012.2|21024.2|21012.2|21024.2|21012.2|4
1748540030000|2025-05-29 17:33:50|21025.4|21013.4|21024.2|21012.2|21025.4|21013.4|21024.2|21012.2|0
1748540040000|2025-05-29 17:34:00|21025.4|21013.4|21027.9|21015.9|21029.2|21017.2|21025.4|21013.4|1
1748540050000|2025-05-29 17:34:10|||||||||2
1748540090000|2025-05-29 17:34:50|||||||||4
1748540100000|2025-05-29 17:35:00|21025.4|21013.4|21025.4|21013.4|21026.7|21014.7|21025.4|21013.4|1
1748540110000|2025-05-29 17:35:10|21024.2|21012.2|21022.9|21010.9|21024.2|21012.2|21022.9|21010.9|17
1748540120000|2025-05-29 17:35:20|21023|21011|21025.4|21013.4|21025.4|21013.4|21022.9|21010.9|0
1748540130000|2025-05-29 17:35:30|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|1
1748540140000|2025-05-29 17:35:40|21026.7|21014.7|21026.7|21014.7|21027.9|21015.9|21026.7|21014.7|4
1748540150000|2025-05-29 17:35:50|21027.9|21015.9|21026.7|21014.7|21027.9|21015.9|21026.7|21014.7|1
1748540160000|2025-05-29 17:36:00|21027.9|21015.9|21029.2|21017.2|21029.2|21017.2|21026.7|21014.7|4
1748540170000|2025-05-29 17:36:10|21027.9|21015.9|21026.7|21014.7|21029.2|21017.2|21026.7|21014.7|4
1748540190000|2025-05-29 17:36:30|||||||||5
1748540200000|2025-05-29 17:36:40|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|1
1748540210000|2025-05-29 17:36:50|21026.7|21014.7|21025.4|21013.4|21026.7|21014.7|21025.4|21013.4|2
1748540220000|2025-05-29 17:37:00|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|21027.9|21015.9|7
1748540230000|2025-05-29 17:37:10|21029.2|21017.2|21036.7|21024.7|21036.7|21024.7|21029.2|21017.2|6
1748540240000|2025-05-29 17:37:20|21035.5|21023.5|21035.5|21023.5|21036.7|21024.7|21035.5|21023.5|1
1748540250000|2025-05-29 17:37:30|21034.2|21022.2|21033|21021|21034.2|21022.2|21033|21021|11
1748540270000|2025-05-29 17:37:50|21030.5|21018.5|21029.2|21017.2|21030.5|21018.5|21029.2|21017.2|16
1748540280000|2025-05-29 17:38:00|||||||||1
1748540290000|2025-05-29 17:38:10|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|0
1748540300000|2025-05-29 17:38:20|21031.7|21019.7|21031.7|21019.7|21031.7|21019.7|21030.5|21018.5|2
1748540310000|2025-05-29 17:38:30|21030.5|21018.5|21029.2|21017.2|21030.5|21018.5|21029.2|21017.2|1
1748540320000|2025-05-29 17:38:40|21028|21016|21028|21016|21028|21016|21028|21016|1
1748540330000|2025-05-29 17:38:50|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|3
1748540340000|2025-05-29 17:39:00|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|0
1748540350000|2025-05-29 17:39:10|21028|21016|21028|21016|21028|21016|21028|21016|1
1748540360000|2025-05-29 17:39:20|21029.2|21017.2|21030.4|21018.4|21030.4|21018.4|21028|21016|0
1748540370000|2025-05-29 17:39:30|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|0
1748540380000|2025-05-29 17:39:40|21028|21016|21029.2|21017.2|21030.5|21018.5|21028|21016|4
1748540390000|2025-05-29 17:39:50|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|8
1748540410000|2025-05-29 17:40:10|||||||||5
1748540460000|2025-05-29 17:41:00|||||||||2
1748540470000|2025-05-29 17:41:10|||||||||1
1748540480000|2025-05-29 17:41:20|||||||||8
1748540490000|2025-05-29 17:41:30|21035.5|21023.5|21033|21021|21035.5|21023.5|21033|21021|0
1748540500000|2025-05-29 17:41:40|21034.2|21022.2|21033|21021|21036.7|21024.7|21033|21021|4
1748540510000|2025-05-29 17:41:50|21034.2|21022.2|21031.8|21019.8|21034.2|21022.2|21030.5|21018.5|1
1748540520000|2025-05-29 17:42:00|21033|21021|21034.2|21022.2|21034.2|21022.2|21033|21021|0
1748540530000|2025-05-29 17:42:10|21033|21021|21033|21021|21033|21021|21033|21021|6
1748540540000|2025-05-29 17:42:20|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|4
1748540560000|2025-05-29 17:42:40|21028|21016|21026.7|21014.7|21028|21016|21025.5|21013.5|3
1748540570000|2025-05-29 17:42:50|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|1
1748540580000|2025-05-29 17:43:00|21026.7|21014.7|21026.7|21014.7|21028|21016|21026.7|21014.7|4
1748540590000|2025-05-29 17:43:10|21028|21016|21028|21016|21028|21016|21028|21016|0
1748540600000|2025-05-29 17:43:20|21029.2|21017.2|21028|21016|21029.2|21017.2|21028|21016|2
1748540620000|2025-05-29 17:43:40|||||||||25
1748540630000|2025-05-29 17:43:50|||||||||1
1748540640000|2025-05-29 17:44:00|||||||||1
1748540680000|2025-05-29 17:44:40|||||||||3
1748540690000|2025-05-29 17:44:50|21029.2|21017.2|21028|21016|21029.2|21017.2|21028|21016|12
1748540700000|2025-05-29 17:45:00|||||||||4
1748540720000|2025-05-29 17:45:20|21026.8|21014.8|21026.8|21014.8|21028|21016|21026.8|21014.8|0
1748540730000|2025-05-29 17:45:30|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|21024.3|21012.3|0
1748540740000|2025-05-29 17:45:40|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|6
1748540750000|2025-05-29 17:45:50|21029.3|21017.3|21028|21016|21029.3|21017.3|21028|21016|1
1748540760000|2025-05-29 17:46:00|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|21026.7|21014.7|0
1748540770000|2025-05-29 17:46:10|21028|21016|21028|21016|21028|21016|21028|21016|0
1748540780000|2025-05-29 17:46:20|||||||||3
1748540790000|2025-05-29 17:46:30|21029.3|21017.3|21030.5|21018.5|21030.5|21018.5|21029.3|21017.3|3
1748540800000|2025-05-29 17:46:40|21029.2|21017.2|21029.3|21017.3|21029.3|21017.3|21029.2|21017.2|3
1748540810000|2025-05-29 17:46:50|21029.2|21017.2|21029.3|21017.3|21029.3|21017.3|21029.2|21017.2|0
1748540830000|2025-05-29 17:47:10|21028|21016|21026.8|21014.8|21029.2|21017.2|21025.5|21013.5|1
1748540850000|2025-05-29 17:47:30|21028|21016|21028|21016|21028|21016|21028|21016|1
1748540860000|2025-05-29 17:47:40|21026.8|21014.8|21026.7|21014.7|21026.8|21014.8|21026.7|21014.7|2
1748540870000|2025-05-29 17:47:50|21026.8|21014.8|21025.5|21013.5|21026.8|21014.8|21024.3|21012.3|1
1748540880000|2025-05-29 17:48:00|21026.8|21014.8|21026.7|21014.7|21026.8|21014.8|21026.7|21014.7|2
1748540890000|2025-05-29 17:48:10|21025.5|21013.5|21028|21016|21029.3|21017.3|21025.5|21013.5|7
1748540900000|2025-05-29 17:48:20|21026.8|21014.8|21028|21016|21028|21016|21025.5|21013.5|10
1748540910000|2025-05-29 17:48:30|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|0
1748540930000|2025-05-29 17:48:50|21028|21016|21028|21016|21028|21016|21028|21016|0
1748540940000|2025-05-29 17:49:00|||||||||1
1748540950000|2025-05-29 17:49:10|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|21029.2|21017.2|1
1748540960000|2025-05-29 17:49:20|21028|21016|21028|21016|21028|21016|21028|21016|0
1748540970000|2025-05-29 17:49:30|||||||||4
1748540990000|2025-05-29 17:49:50|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|21026.8|21014.8|1
1748541000000|2025-05-29 17:50:00|21028|21016|21026.8|21014.8|21028|21016|21026.8|21014.8|0
1748541010000|2025-05-29 17:50:10|21025.6|21013.6|21023.1|21011.1|21025.6|21013.6|21023.1|21011.1|3
1748541020000|2025-05-29 17:50:20|21024.3|21012.3|21024.3|21012.3|21024.3|21012.3|21024.3|21012.3|7
1748541030000|2025-05-29 17:50:30|21025.5|21013.5|21023.1|21011.1|21025.5|21013.5|21023.1|21011.1|21
1748541040000|2025-05-29 17:50:40|21024.3|21012.3|21023.1|21011.1|21024.3|21012.3|21023.1|21011.1|3
1748541050000|2025-05-29 17:50:50|||||||||9
1748541060000|2025-05-29 17:51:00|21020.6|21008.6|21018.1|21006.1|21020.6|21008.6|21018.1|21006.1|8
1748541070000|2025-05-29 17:51:10|||||||||8
1748541080000|2025-05-29 17:51:20|||||||||3
1748541090000|2025-05-29 17:51:30|21019.3|21007.3|21020.6|21008.6|21020.6|21008.6|21018.1|21006.1|2
1748541100000|2025-05-29 17:51:40|21024.4|21012.4|21025.6|21013.6|21028.1|21016.1|21023.1|21011.1|20
1748541120000|2025-05-29 17:52:00|21023.1|21011.1|21025.5|21013.5|21025.5|21013.5|21023.1|21011.1|1
1748541130000|2025-05-29 17:52:10|21025.6|21013.6|21033.1|21021.1|21033.1|21021.1|21025.6|21013.6|29
1748541140000|2025-05-29 17:52:20|21031.8|21019.8|21030.6|21018.6|21033.1|21021.1|21030.6|21018.6|0
1748541150000|2025-05-29 17:52:30|21035.5|21023.5|21035.6|21023.6|21038.1|21026.1|21035.5|21023.5|14
1748541160000|2025-05-29 17:52:40|21035.5|21023.5|21035.6|21023.6|21035.6|21023.6|21035.5|21023.5|4
1748541170000|2025-05-29 17:52:50|21034.3|21022.3|21030.6|21018.6|21034.3|21022.3|21030.6|21018.6|0
1748541180000|2025-05-29 17:53:00|21029.3|21017.3|21028.1|21016.1|21029.3|21017.3|21028.1|21016.1|3
1748541190000|2025-05-29 17:53:10|21026.8|21014.8|21025.6|21013.6|21026.8|21014.8|21025.6|21013.6|8
1748541200000|2025-05-29 17:53:20|21024.3|21012.3|21026.8|21014.8|21026.8|21014.8|21024.3|21012.3|3
1748541210000|2025-05-29 17:53:30|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|21028|21016|2
1748541220000|2025-05-29 17:53:40|21026.8|21014.8|21025.6|21013.6|21026.8|21014.8|21025.6|21013.6|1
1748541230000|2025-05-29 17:53:50|||||||||3
1748541250000|2025-05-29 17:54:10|||||||||4
1748541280000|2025-05-29 17:54:40|||||||||1
1748541290000|2025-05-29 17:54:50|21029.3|21017.3|21029.3|21017.3|21030.6|21018.6|21029.3|21017.3|2
1748541300000|2025-05-29 17:55:00|21030.5|21018.5|21030.6|21018.6|21030.6|21018.6|21029.3|21017.3|30
1748541310000|2025-05-29 17:55:10|21029.3|21017.3|21025.6|21013.6|21029.3|21017.3|21025.6|21013.6|4
1748541320000|2025-05-29 17:55:20|21024.3|21012.3|21024.3|21012.3|21024.3|21012.3|21024.3|21012.3|0
1748541330000|2025-05-29 17:55:30|||||||||2
1748541340000|2025-05-29 17:55:40|21024.4|21012.4|21023.1|21011.1|21025.6|21013.6|21023.1|21011.1|1
1748541350000|2025-05-29 17:55:50|21024.3|21012.3|21028|21016|21029.3|21017.3|21023.1|21011.1|3
1748541360000|2025-05-29 17:56:00|21029.3|21017.3|21030.5|21018.5|21030.5|21018.5|21028|21016|1
1748541370000|2025-05-29 17:56:10|21032.9|21020.9|21029.2|21017.2|21032.9|21020.9|21028|21016|9
1748541380000|2025-05-29 17:56:20|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|18
1748541390000|2025-05-29 17:56:30|21033|21021|21030.5|21018.5|21033|21021|21030.5|21018.5|3
1748541400000|2025-05-29 17:56:40|21028|21016|21028|21016|21028|21016|21028|21016|0
1748541410000|2025-05-29 17:56:50|21026.8|21014.8|21025.5|21013.5|21026.8|21014.8|21025.5|21013.5|4
1748541420000|2025-05-29 17:57:00|21028|21016|21026.8|21014.8|21028|21016|21025.5|21013.5|2
1748541430000|2025-05-29 17:57:10|21028|21016|21028|21016|21028|21016|21026.8|21014.8|0
1748541450000|2025-05-29 17:57:30|21029.3|21017.3|21028.1|21016.1|21029.3|21017.3|21028|21016|6
1748541460000|2025-05-29 17:57:40|21029.3|21017.3|21025.6|21013.6|21029.3|21017.3|21025.6|21013.6|20
1748541470000|2025-05-29 17:57:50|21026.8|21014.8|21025.6|21013.6|21026.8|21014.8|21025.6|21013.6|12
1748541480000|2025-05-29 17:58:00|21023.1|21011.1|21025.5|21013.5|21025.6|21013.6|21023.1|21011.1|19
1748541490000|2025-05-29 17:58:10|21025.6|21013.6|21025.6|21013.6|21025.6|21013.6|21024.3|21012.3|3
1748541500000|2025-05-29 17:58:20|||||||||2
1748541510000|2025-05-29 17:58:30|21024.4|21012.4|21028|21016|21028|21016|21024.4|21012.4|6
1748541520000|2025-05-29 17:58:40|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|21028.1|21016.1|5
1748541530000|2025-05-29 17:58:50|21029.3|21017.3|21029.3|21017.3|21030.5|21018.5|21028|21016|22
1748541540000|2025-05-29 17:59:00|21028|21016|21028|21016|21028|21016|21028|21016|18
1748541550000|2025-05-29 17:59:10|21028.1|21016.1|21028|21016|21028.1|21016.1|21028|21016|3
1748541560000|2025-05-29 17:59:20|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|12
1748541570000|2025-05-29 17:59:30|21028|21016|21025.6|21013.6|21028|21016|21025.5|21013.5|26
1748541580000|2025-05-29 17:59:40|21025.5|21013.5|21025.6|21013.6|21025.6|21013.6|21025.5|21013.5|42
1748541590000|2025-05-29 17:59:50|21023.1|21011.1|21023.1|21011.1|21025.6|21013.6|21023.1|21011.1|51
1748541600000|2025-05-29 18:00:00|21025.5|21013.5|21023|21011|21025.5|21013.5|21023|21011|41
1748541610000|2025-05-29 18:00:10|21020.5|21008.5|21023|21011|21023|21011|21020.5|21008.5|94
1748541620000|2025-05-29 18:00:20|21020.6|21008.6|21024.3|21012.3|21024.3|21012.3|21020.6|21008.6|62
1748541630000|2025-05-29 18:00:30|21025.5|21013.5|21025.5|21013.5|21025.5|21013.5|21023.1|21011.1|27
1748541640000|2025-05-29 18:00:40|21024.3|21012.3|21025.5|21013.5|21025.5|21013.5|21024.3|21012.3|16
1748541650000|2025-05-29 18:00:50|21025.6|21013.6|21029.4|21017.4|21029.4|21017.4|21025.5|21013.5|80
1748541660000|2025-05-29 18:01:00|21030.6|21018.6|21029.3|21017.3|21030.6|21018.6|21028.1|21016.1|13
1748541670000|2025-05-29 18:01:10|21030.5|21018.5|21030.6|21018.6|21030.6|21018.6|21030.5|21018.5|18
1748541680000|2025-05-29 18:01:20|21031.8|21019.8|21030.6|21018.6|21031.8|21019.8|21030.6|21018.6|12
1748541690000|2025-05-29 18:01:30|21031.8|21019.8|21030.6|21018.6|21031.8|21019.8|21030.6|21018.6|3
1748541700000|2025-05-29 18:01:40|||||||||2
1748541710000|2025-05-29 18:01:50|21033|21021|21033|21021|21033|21021|21033|21021|5
1748541720000|2025-05-29 18:02:00|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|21030.6|21018.6|3
1748541730000|2025-05-29 18:02:10|||||||||29
1748541750000|2025-05-29 18:02:30|||||||||30
1748541760000|2025-05-29 18:02:40|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|11
1748541770000|2025-05-29 18:02:50|21030.6|21018.6|21030.5|21018.5|21030.6|21018.6|21028|21016|32
1748541800000|2025-05-29 18:03:20|21031.8|21019.8|21031.8|21019.8|21031.8|21019.8|21031.8|21019.8|1
1748541810000|2025-05-29 18:03:30|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|21030.5|21018.5|28
1748541820000|2025-05-29 18:03:40|21028|21016|21028|21016|21028|21016|21028|21016|18
1748541830000|2025-05-29 18:03:50|21025.5|21013.5|21020.4|21008.4|21025.5|21013.5|21020.4|21008.4|22
1748541840000|2025-05-29 18:04:00|21018|21006|21020.4|21008.4|21020.4|21008.4|21018|21006|29
1748541850000|2025-05-29 18:04:10|21021.7|21009.7|21023|21011|21023|21011|21021.7|21009.7|8
1748541860000|2025-05-29 18:04:20|21024.2|21012.2|21024.2|21012.2|21024.2|21012.2|21024.2|21012.2|0
1748541870000|2025-05-29 18:04:30|21025.5|21013.5|21024.2|21012.2|21025.5|21013.5|21024.2|21012.2|3
1748541880000|2025-05-29 18:04:40|21023|21011|21024.2|21012.2|21024.2|21012.2|21023|21011|18
1748541890000|2025-05-29 18:04:50|21023|21011|21027.9|21015.9|21027.9|21015.9|21023|21011|11
1748611800000|2025-05-30 13:30:00|21089.7|21077.7|21127.2|21115.2|21143.2|21131.2|21089.7|21077.7|174
1748611810000|2025-05-30 13:30:10|21129.7|21117.7|21130.9|21118.9|21130.9|21118.9|21113.5|21101.5|137
1748611820000|2025-05-30 13:30:20|21136|21124|21137.2|21125.2|21146|21134|21134.7|21122.7|76
1748611830000|2025-05-30 13:30:30|21134.7|21122.7|21124.7|21112.7|21134.7|21122.7|21117.3|21105.3|43
1748611840000|2025-05-30 13:30:40|21131|21119|21133.5|21121.5|21137.3|21125.3|21122.2|21110.2|59
1748611850000|2025-05-30 13:30:50|21131|21119|21131|21119|21133.5|21121.5|21127.2|21115.2|10
1748611860000|2025-05-30 13:31:00|21132.2|21120.2|21134.7|21122.7|21139.7|21127.7|21132.2|21120.2|32
1748611870000|2025-05-30 13:31:10|21137.2|21125.2|21132.3|21120.3|21141|21129|21132.3|21120.3|58
1748611880000|2025-05-30 13:31:20|21134.7|21122.7|21118.5|21106.5|21134.7|21122.7|21114.7|21102.7|31
1748611890000|2025-05-30 13:31:30|21121|21109|21112.2|21100.2|21121|21109|21111|21099|46
1748611900000|2025-05-30 13:31:40|21111|21099|21113.5|21101.5|21113.5|21101.5|21107.3|21095.3|22
1748611910000|2025-05-30 13:31:50|21111|21099|21117.2|21105.2|21121|21109|21109.8|21097.8|42
1748611920000|2025-05-30 13:32:00|21123.5|21111.5|21112.2|21100.2|21123.5|21111.5|21112.2|21100.2|40
1748611930000|2025-05-30 13:32:10|21114.7|21102.7|21112.2|21100.2|21116|21104|21112.2|21100.2|14
1748611940000|2025-05-30 13:32:20|21113.5|21101.5|21116|21104|21117.2|21105.2|21112.2|21100.2|13
1748611950000|2025-05-30 13:32:30|21114.7|21102.7|21112.2|21100.2|21117.2|21105.2|21112.2|21100.2|13
1748611960000|2025-05-30 13:32:40|21108.5|21096.5|21106|21094|21108.5|21096.5|21106|21094|91
1748611970000|2025-05-30 13:32:50|21108.5|21096.5|21112.2|21100.2|21113.5|21101.5|21108.5|21096.5|24
1748611980000|2025-05-30 13:33:00|21111|21099|21117.2|21105.2|21118.5|21106.5|21111|21099|53
1748611990000|2025-05-30 13:33:10|21118.5|21106.5|21118.5|21106.5|21121|21109|21116|21104|27
1748612000000|2025-05-30 13:33:20|21114.7|21102.7|21114.7|21102.7|21114.7|21102.7|21109.7|21097.7|24
1748612010000|2025-05-30 13:33:30|21116|21104|21116|21104|21116|21104|21116|21104|4
1748612020000|2025-05-30 13:33:40|21114.7|21102.7|21114.7|21102.7|21114.7|21102.7|21112.2|21100.2|12
1748612030000|2025-05-30 13:33:50|21116|21104|21114.7|21102.7|21116|21104|21113.5|21101.5|14
1748612040000|2025-05-30 13:34:00|21116|21104|21118.5|21106.5|21118.5|21106.5|21114.7|21102.7|37
1748612050000|2025-05-30 13:34:10|21117.2|21105.2|21118.5|21106.5|21122.2|21110.2|21117.2|21105.2|18
1748612060000|2025-05-30 13:34:20|21118.4|21106.4|21112.2|21100.2|21118.4|21106.4|21112.2|21100.2|11
1748612070000|2025-05-30 13:34:30|21114.7|21102.7|21117.2|21105.2|21117.2|21105.2|21114.7|21102.7|15
1748612080000|2025-05-30 13:34:40|21115.9|21103.9|21117.2|21105.2|21117.2|21105.2|21113.4|21101.4|17
1748612090000|2025-05-30 13:34:50|21118.4|21106.4|21122.2|21110.2|21122.2|21110.2|21118.4|21106.4|24
1748612100000|2025-05-30 13:35:00|21120.9|21108.9|21119.7|21107.7|21120.9|21108.9|21114.7|21102.7|44
1748612110000|2025-05-30 13:35:10|21118.4|21106.4|21120.9|21108.9|21120.9|21108.9|21118.4|21106.4|8
1748612120000|2025-05-30 13:35:20|21123.4|21111.4|21123.4|21111.4|21123.4|21111.4|21120.9|21108.9|68
1748612130000|2025-05-30 13:35:30|21124.7|21112.7|21115.9|21103.9|21124.7|21112.7|21115.9|21103.9|22
1748612140000|2025-05-30 13:35:40|21113.4|21101.4|21118.4|21106.4|21119.7|21107.7|21110.9|21098.9|45
1748612150000|2025-05-30 13:35:50|21119.7|21107.7|21122.2|21110.2|21122.2|21110.2|21118.4|21106.4|18
1748612160000|2025-05-30 13:36:00|21120.9|21108.9|21119.7|21107.7|21122.2|21110.2|21118.4|21106.4|31
1748612170000|2025-05-30 13:36:10|21120.9|21108.9|21117.2|21105.2|21120.9|21108.9|21116|21104|15
1748612180000|2025-05-30 13:36:20|21118.4|21106.4|21113.4|21101.4|21118.4|21106.4|21113.4|21101.4|22
1748612190000|2025-05-30 13:36:30|21113.5|21101.5|21113.5|21101.5|21114.7|21102.7|21112.2|21100.2|10
1748612200000|2025-05-30 13:36:40|21112.2|21100.2|21113.4|21101.4|21119.7|21107.7|21112.2|21100.2|21
1748612210000|2025-05-30 13:36:50|21113.5|21101.5|21121|21109|21121|21109|21113.5|21101.5|28
1748612220000|2025-05-30 13:37:00|21122.2|21110.2|21125.9|21113.9|21127.2|21115.2|21122.2|21110.2|26
1748612230000|2025-05-30 13:37:10|21123.4|21111.4|21124.7|21112.7|21124.7|21112.7|21122.2|21110.2|8
1748612240000|2025-05-30 13:37:20|21125.9|21113.9|21126|21114|21127.2|21115.2|21123.5|21111.5|19
1748612250000|2025-05-30 13:37:30|21128.4|21116.4|21131|21119|21131|21119|21127.2|21115.2|36
1748612260000|2025-05-30 13:37:40|21128.5|21116.5|21128.5|21116.5|21128.5|21116.5|21128.5|21116.5|24
1748612270000|2025-05-30 13:37:50|21129.7|21117.7|21131|21119|21131|21119|21128.5|21116.5|5
1748612280000|2025-05-30 13:38:00|21130.9|21118.9|21141|21129|21141|21129|21128.5|21116.5|58
1748612290000|2025-05-30 13:38:10|21142.2|21130.2|21144.7|21132.7|21144.7|21132.7|21141|21129|31
1748612300000|2025-05-30 13:38:20|21146|21134|21153.5|21141.5|21154.7|21142.7|21146|21134|36
1748612310000|2025-05-30 13:38:30|21152.2|21140.2|21149.7|21137.7|21153.5|21141.5|21147.2|21135.2|46
1748612320000|2025-05-30 13:38:40|21151|21139|21158.5|21146.5|21158.5|21146.5|21151|21139|71
1748612330000|2025-05-30 13:38:50|21161|21149|21158.5|21146.5|21161|21149|21158.5|21146.5|100
1748612340000|2025-05-30 13:39:00|21157.3|21145.3|21158.5|21146.5|21158.5|21146.5|21156|21144|14
1748612350000|2025-05-30 13:39:10|21161|21149|21166|21154|21166|21154|21161|21149|61
1748612360000|2025-05-30 13:39:20|21164.8|21152.8|21168.5|21156.5|21168.5|21156.5|21164.8|21152.8|28
1748612370000|2025-05-30 13:39:30|21167.3|21155.3|21163.5|21151.5|21168.5|21156.5|21161|21149|28
1748612380000|2025-05-30 13:39:40|21164.8|21152.8|21166|21154|21167.3|21155.3|21164.8|21152.8|12
1748612390000|2025-05-30 13:39:50|21164.8|21152.8|21164.8|21152.8|21164.8|21152.8|21162.3|21150.3|9
1748612400000|2025-05-30 13:40:00|21166|21154|21158.5|21146.5|21166|21154|21158.5|21146.5|20
1748612410000|2025-05-30 13:40:10|21161|21149|21166|21154|21166|21154|21161|21149|71
1748612420000|2025-05-30 13:40:20|||||||||9
1748612430000|2025-05-30 13:40:30|21163.5|21151.5|21164.8|21152.8|21164.8|21152.8|21163.5|21151.5|13
1748612440000|2025-05-30 13:40:40|21163.5|21151.5|21161|21149|21163.5|21151.5|21161|21149|25
1748612450000|2025-05-30 13:40:50|21162.3|21150.3|21162.3|21150.3|21162.3|21150.3|21161|21149|32
1748612460000|2025-05-30 13:41:00|21161|21149|21164.7|21152.7|21164.7|21152.7|21159.8|21147.8|35
1748612470000|2025-05-30 13:41:10|21163.5|21151.5|21162.2|21150.2|21164.7|21152.7|21162.2|21150.2|6
1748612480000|2025-05-30 13:41:20|21161|21149|21161|21149|21162.2|21150.2|21159.7|21147.7|11
1748612490000|2025-05-30 13:41:30|21159.7|21147.7|21148.5|21136.5|21159.7|21147.7|21148.5|21136.5|17
1748612500000|2025-05-30 13:41:40|21151|21139|21154.7|21142.7|21154.7|21142.7|21149.7|21137.7|25
1748612510000|2025-05-30 13:41:50|21153.5|21141.5|21154.7|21142.7|21157.2|21145.2|21153.5|21141.5|13
1748612520000|2025-05-30 13:42:00|21152.2|21140.2|21153.5|21141.5|21154.7|21142.7|21152.2|21140.2|7
1748612530000|2025-05-30 13:42:10|21154.7|21142.7|21152.2|21140.2|21156|21144|21151|21139|14
1748612540000|2025-05-30 13:42:20|21151|21139|21146|21134|21151|21139|21144.7|21132.7|18
1748612550000|2025-05-30 13:42:30|21143.5|21131.5|21141|21129|21144.7|21132.7|21141|21129|11
1748612560000|2025-05-30 13:42:40|21139.7|21127.7|21137.2|21125.2|21141|21129|21136|21124|19
1748612570000|2025-05-30 13:42:50|21138.4|21126.4|21138.5|21126.5|21139.7|21127.7|21137.2|21125.2|7
1748612580000|2025-05-30 13:43:00|21139.7|21127.7|21138.5|21126.5|21139.7|21127.7|21136|21124|10
1748612590000|2025-05-30 13:43:10|21139.7|21127.7|21141|21129|21141|21129|21139.7|21127.7|13
1748612600000|2025-05-30 13:43:20|21139.7|21127.7|21133.5|21121.5|21141|21129|21133.5|21121.5|17
1748612610000|2025-05-30 13:43:30|21135.9|21123.9|21133.5|21121.5|21136|21124|21133.5|21121.5|7
1748612620000|2025-05-30 13:43:40|21136|21124|21133.5|21121.5|21136|21124|21133.5|21121.5|6
1748612630000|2025-05-30 13:43:50|21133.4|21121.4|21130.9|21118.9|21134.7|21122.7|21130.9|21118.9|65
1748612640000|2025-05-30 13:44:00|21129.7|21117.7|21133.4|21121.4|21133.5|21121.5|21128.4|21116.4|10
1748612650000|2025-05-30 13:44:10|21132.2|21120.2|21128.5|21116.5|21132.2|21120.2|21128.5|21116.5|10
1748612660000|2025-05-30 13:44:20|21128.4|21116.4|21123.4|21111.4|21128.4|21116.4|21123.4|21111.4|14
1748612670000|2025-05-30 13:44:30|21120.9|21108.9|21128.4|21116.4|21128.4|21116.4|21118.4|21106.4|39
1748612680000|2025-05-30 13:44:40|21127.2|21115.2|21128.5|21116.5|21128.5|21116.5|21125.9|21113.9|36
1748612690000|2025-05-30 13:44:50|21129.7|21117.7|21126|21114|21129.7|21117.7|21124.7|21112.7|17
1748612700000|2025-05-30 13:45:00|21125.9|21113.9|21123.5|21111.5|21127.2|21115.2|21123.5|21111.5|28
1748612710000|2025-05-30 13:45:10|21124.7|21112.7|21122.2|21110.2|21127.2|21115.2|21119.7|21107.7|18
1748612720000|2025-05-30 13:45:20|21125.9|21113.9|21117.2|21105.2|21125.9|21113.9|21117.2|21105.2|35
1748612730000|2025-05-30 13:45:30|21115.9|21103.9|21113.4|21101.4|21115.9|21103.9|21113.4|21101.4|11
1748612740000|2025-05-30 13:45:40|21112.2|21100.2|21113.4|21101.4|21115.9|21103.9|21112.2|21100.2|22
1748612750000|2025-05-30 13:45:50|21110.9|21098.9|21112.2|21100.2|21114.7|21102.7|21110.9|21098.9|14
1748612760000|2025-05-30 13:46:00|21114.7|21102.7|21108.4|21096.4|21115.9|21103.9|21108.4|21096.4|20
1748612770000|2025-05-30 13:46:10|21107.2|21095.2|21108.4|21096.4|21109.7|21097.7|21107.2|21095.2|12
1748612780000|2025-05-30 13:46:20|21110.9|21098.9|21104.7|21092.7|21112.2|21100.2|21103.5|21091.5|27
1748612790000|2025-05-30 13:46:30|21105.9|21093.9|21108.5|21096.5|21108.5|21096.5|21104.7|21092.7|54
1748612800000|2025-05-30 13:46:40|21109.7|21097.7|21108.5|21096.5|21109.7|21097.7|21108.5|21096.5|4
1748612810000|2025-05-30 13:46:50|21110.9|21098.9|21108.4|21096.4|21110.9|21098.9|21108.4|21096.4|43
1748612820000|2025-05-30 13:47:00|21109.7|21097.7|21106|21094|21109.7|21097.7|21106|21094|7
1748612830000|2025-05-30 13:47:10|21105.9|21093.9|21104.7|21092.7|21105.9|21093.9|21104.7|21092.7|12
1748612840000|2025-05-30 13:47:20|21103.5|21091.5|21110.9|21098.9|21111|21099|21103.5|21091.5|22
1748612850000|2025-05-30 13:47:30|21109.7|21097.7|21104.7|21092.7|21109.7|21097.7|21104.7|21092.7|11
1748612860000|2025-05-30 13:47:40|21105.9|21093.9|21107.2|21095.2|21109.7|21097.7|21103.5|21091.5|26
1748612870000|2025-05-30 13:47:50|21109.7|21097.7|21111|21099|21111|21099|21108.5|21096.5|10
1748612880000|2025-05-30 13:48:00|21114.7|21102.7|21111|21099|21116|21104|21111|21099|7
1748612890000|2025-05-30 13:48:10|21113.5|21101.5|21109.7|21097.7|21114.7|21102.7|21109.7|21097.7|11
1748612910000|2025-05-30 13:48:30|21108.5|21096.5|21104.7|21092.7|21108.5|21096.5|21104.7|21092.7|6
1748612920000|2025-05-30 13:48:40|21107.2|21095.2|21105.9|21093.9|21107.2|21095.2|21104.7|21092.7|32
1748612930000|2025-05-30 13:48:50|21104.7|21092.7|21107.2|21095.2|21108.4|21096.4|21103.5|21091.5|11
1748612940000|2025-05-30 13:49:00|21108.4|21096.4|21104.7|21092.7|21108.4|21096.4|21102.2|21090.2|15
1748612950000|2025-05-30 13:49:10|21109.7|21097.7|21107.2|21095.2|21109.7|21097.7|21107.2|21095.2|4
1748612960000|2025-05-30 13:49:20|21106|21094|21107.2|21095.2|21107.2|21095.2|21104.7|21092.7|20
1748612970000|2025-05-30 13:49:30|21106|21094|21107.2|21095.2|21107.2|21095.2|21104.7|21092.7|7
1748612990000|2025-05-30 13:49:50|21106|21094|21104.7|21092.7|21106|21094|21104.7|21092.7|5
1748613000000|2025-05-30 13:50:00|21106|21094|21104.7|21092.7|21106|21094|21103.5|21091.5|4
1748613010000|2025-05-30 13:50:10|21106|21094|21106|21094|21106|21094|21104.7|21092.7|7
1748613020000|2025-05-30 13:50:20|21104.7|21092.7|21106|21094|21106|21094|21104.7|21092.7|9
1748613030000|2025-05-30 13:50:30|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|21104.7|21092.7|2
1748613040000|2025-05-30 13:50:40|||||||||8
1748613050000|2025-05-30 13:50:50|||||||||3
1748613060000|2025-05-30 13:51:00|21103.5|21091.5|21098.5|21086.5|21103.5|21091.5|21098.5|21086.5|4
1748613070000|2025-05-30 13:51:10|21099.7|21087.7|21102.2|21090.2|21102.2|21090.2|21099.7|21087.7|4
1748613080000|2025-05-30 13:51:20|21101|21089|21104.7|21092.7|21105.9|21093.9|21101|21089|29
1748613090000|2025-05-30 13:51:30|21105.9|21093.9|21104.7|21092.7|21105.9|21093.9|21101|21089|15
1748613100000|2025-05-30 13:51:40|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|3
1748613110000|2025-05-30 13:51:50|21104.7|21092.7|21104.7|21092.7|21105.9|21093.9|21102.2|21090.2|11
1748613120000|2025-05-30 13:52:00|21103.5|21091.5|21104.7|21092.7|21105.9|21093.9|21103.4|21091.4|7
1748613130000|2025-05-30 13:52:10|21105.9|21093.9|21104.7|21092.7|21105.9|21093.9|21104.7|21092.7|9
1748613150000|2025-05-30 13:52:30|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|8
1748613160000|2025-05-30 13:52:40|||||||||3
1748613170000|2025-05-30 13:52:50|21103.4|21091.4|21103.4|21091.4|21104.7|21092.7|21103.4|21091.4|20
1748613180000|2025-05-30 13:53:00|21104.7|21092.7|21102.2|21090.2|21104.7|21092.7|21102.2|21090.2|7
1748613190000|2025-05-30 13:53:10|21100.9|21088.9|21102.2|21090.2|21102.2|21090.2|21099.7|21087.7|9
1748613200000|2025-05-30 13:53:20|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|21103.4|21091.4|29
1748613210000|2025-05-30 13:53:30|21108.4|21096.4|21107.1|21095.1|21108.4|21096.4|21107.1|21095.1|11
1748613220000|2025-05-30 13:53:40|21108.4|21096.4|21107.1|21095.1|21108.4|21096.4|21107.1|21095.1|23
1748613230000|2025-05-30 13:53:50|21105.9|21093.9|21110.9|21098.9|21110.9|21098.9|21105.9|21093.9|10
1748613240000|2025-05-30 13:54:00|21109.6|21097.6|21110.9|21098.9|21110.9|21098.9|21109.6|21097.6|5
1748613250000|2025-05-30 13:54:10|||||||||1
1748613260000|2025-05-30 13:54:20|21109.6|21097.6|21110.9|21098.9|21110.9|21098.9|21109.6|21097.6|13
1748613270000|2025-05-30 13:54:30|||||||||22
1748613280000|2025-05-30 13:54:40|21113.4|21101.4|21113.4|21101.4|21113.4|21101.4|21113.4|21101.4|20
1748613290000|2025-05-30 13:54:50|21109.6|21097.6|21108.4|21096.4|21109.6|21097.6|21108.4|21096.4|3
1748613300000|2025-05-30 13:55:00|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|21104.6|21092.6|4
1748613310000|2025-05-30 13:55:10|21108.4|21096.4|21105.9|21093.9|21108.4|21096.4|21105.9|21093.9|6
1748613320000|2025-05-30 13:55:20|21108.4|21096.4|21108.4|21096.4|21112.1|21100.1|21108.4|21096.4|3
1748613330000|2025-05-30 13:55:30|||||||||3
1748613340000|2025-05-30 13:55:40|21104.7|21092.7|21095.9|21083.9|21105.9|21093.9|21095.9|21083.9|7
1748613350000|2025-05-30 13:55:50|21098.4|21086.4|21093.4|21081.4|21098.4|21086.4|21093.4|21081.4|10
1748613360000|2025-05-30 13:56:00|21094.6|21082.6|21088.4|21076.4|21094.6|21082.6|21087.1|21075.1|8
1748613370000|2025-05-30 13:56:10|21090.9|21078.9|21094.6|21082.6|21094.6|21082.6|21090.9|21078.9|15
1748613380000|2025-05-30 13:56:20|21093.4|21081.4|21092.1|21080.1|21093.4|21081.4|21092.1|21080.1|4
1748613390000|2025-05-30 13:56:30|21093.4|21081.4|21093.4|21081.4|21093.4|21081.4|21092.1|21080.1|5
1748613400000|2025-05-30 13:56:40|21094.6|21082.6|21092.1|21080.1|21094.6|21082.6|21092.1|21080.1|3
1748613410000|2025-05-30 13:56:50|||||||||3
1748613420000|2025-05-30 13:57:00|21090.9|21078.9|21090.9|21078.9|21090.9|21078.9|21089.6|21077.6|2
1748613430000|2025-05-30 13:57:10|21088.4|21076.4|21090.9|21078.9|21092.1|21080.1|21088.4|21076.4|11
1748613440000|2025-05-30 13:57:20|21089.6|21077.6|21083.4|21071.4|21089.6|21077.6|21083.4|21071.4|30
1748613450000|2025-05-30 13:57:30|21082.1|21070.1|21083.4|21071.4|21083.4|21071.4|21082.1|21070.1|5
1748613460000|2025-05-30 13:57:40|21082.1|21070.1|21074.6|21062.6|21082.1|21070.1|21074.6|21062.6|38
1748613470000|2025-05-30 13:57:50|21075.9|21063.9|21078.4|21066.4|21078.4|21066.4|21074.6|21062.6|26
1748613480000|2025-05-30 13:58:00|21075.9|21063.9|21073.4|21061.4|21075.9|21063.9|21072.2|21060.2|24
1748613490000|2025-05-30 13:58:10|21072.2|21060.2|21068.4|21056.4|21075.9|21063.9|21068.4|21056.4|35
1748613500000|2025-05-30 13:58:20|21065.9|21053.9|21069.7|21057.7|21070.9|21058.9|21065.9|21053.9|30
1748613510000|2025-05-30 13:58:30|21068.4|21056.4|21069.6|21057.6|21070.9|21058.9|21060.9|21048.9|61
1748613520000|2025-05-30 13:58:40|21070.9|21058.9|21065.9|21053.9|21070.9|21058.9|21065.9|21053.9|10
1748613530000|2025-05-30 13:58:50|||||||||10
1748613540000|2025-05-30 13:59:00|21063.4|21051.4|21065.9|21053.9|21065.9|21053.9|21063.4|21051.4|5
1748613550000|2025-05-30 13:59:10|21064.6|21052.6|21064.6|21052.6|21065.9|21053.9|21064.6|21052.6|5
1748613560000|2025-05-30 13:59:20|21065.9|21053.9|21065.9|21053.9|21065.9|21053.9|21065.9|21053.9|7
1748613570000|2025-05-30 13:59:30|21069.6|21057.6|21068.4|21056.4|21070.9|21058.9|21067.1|21055.1|10
1748613580000|2025-05-30 13:59:40|21069.6|21057.6|21069.6|21057.6|21069.6|21057.6|21068.4|21056.4|6
1748613590000|2025-05-30 13:59:50|21068.4|21056.4|21068.4|21056.4|21068.4|21056.4|21067.1|21055.1|4
1748613600000|2025-05-30 14:00:00|21070.9|21058.9|21069.6|21057.6|21073.4|21061.4|21065.9|21053.9|15
1748613610000|2025-05-30 14:00:10|21068.4|21056.4|21068.4|21056.4|21068.4|21056.4|21067.1|21055.1|2
1748613620000|2025-05-30 14:00:20|21064.6|21052.6|21057.1|21045.1|21064.6|21052.6|21057.1|21045.1|36
1748613630000|2025-05-30 14:00:30|21058.4|21046.4|21050.9|21038.9|21060.9|21048.9|21050.9|21038.9|50
1748613640000|2025-05-30 14:00:40|21052.1|21040.1|21048.4|21036.4|21052.1|21040.1|21048.4|21036.4|29
1748613650000|2025-05-30 14:00:50|21049.6|21037.6|21052.1|21040.1|21053.4|21041.4|21049.6|21037.6|11
1748613660000|2025-05-30 14:01:00|21050.9|21038.9|21049.6|21037.6|21052.1|21040.1|21049.6|21037.6|16
1748613670000|2025-05-30 14:01:10|21042.1|21030.1|21043.4|21031.4|21044.6|21032.6|21040.9|21028.9|28
1748613680000|2025-05-30 14:01:20|21042.1|21030.1|21050.9|21038.9|21050.9|21038.9|21042.1|21030.1|22
1748613690000|2025-05-30 14:01:30|21049.6|21037.6|21043.4|21031.4|21052.1|21040.1|21043.4|21031.4|9
1748613700000|2025-05-30 14:01:40|21042.1|21030.1|21044.6|21032.6|21044.6|21032.6|21042.1|21030.1|7
1748613710000|2025-05-30 14:01:50|21047.1|21035.1|21048.4|21036.4|21048.4|21036.4|21042.1|21030.1|12
1748613720000|2025-05-30 14:02:00|21048.3|21036.3|21043.4|21031.4|21048.3|21036.3|21042.1|21030.1|75
1748613730000|2025-05-30 14:02:10|21042.1|21030.1|21040.9|21028.9|21042.1|21030.1|21040.9|21028.9|2
1748613740000|2025-05-30 14:02:20|21039.6|21027.6|21042.1|21030.1|21042.1|21030.1|21038.4|21026.4|25
1748613750000|2025-05-30 14:02:30|21043.4|21031.4|21047.1|21035.1|21047.1|21035.1|21043.4|21031.4|8
1748613770000|2025-05-30 14:02:50|21050.9|21038.9|21050.8|21038.8|21052.1|21040.1|21047.1|21035.1|13
1748613780000|2025-05-30 14:03:00|21053.3|21041.3|21055.8|21043.8|21055.8|21043.8|21053.3|21041.3|9
1748613790000|2025-05-30 14:03:10|21053.3|21041.3|21053.3|21041.3|21053.3|21041.3|21053.3|21041.3|5
1748613800000|2025-05-30 14:03:20|21050.8|21038.8|21050.8|21038.8|21052.1|21040.1|21049.6|21037.6|8
1748613810000|2025-05-30 14:03:30|21053.3|21041.3|21049.6|21037.6|21053.3|21041.3|21048.3|21036.3|13
1748613820000|2025-05-30 14:03:40|21048.3|21036.3|21048.3|21036.3|21048.3|21036.3|21048.3|21036.3|0
1748613830000|2025-05-30 14:03:50|||||||||10
1748613840000|2025-05-30 14:04:00|21045.8|21033.8|21045.8|21033.8|21045.8|21033.8|21043.3|21031.3|16
1748613850000|2025-05-30 14:04:10|||||||||3
1748613860000|2025-05-30 14:04:20|||||||||3
1748613870000|2025-05-30 14:04:30|21044.5|21032.5|21043.3|21031.3|21045.8|21033.8|21043.3|21031.3|20
1748613880000|2025-05-30 14:04:40|21045.8|21033.8|21045.8|21033.8|21045.8|21033.8|21044.5|21032.5|9
1748613890000|2025-05-30 14:04:50|21044.5|21032.5|21045.8|21033.8|21045.8|21033.8|21044.5|21032.5|15
1748613900000|2025-05-30 14:05:00|21043.3|21031.3|21043.3|21031.3|21043.3|21031.3|21043.3|21031.3|21
1748613910000|2025-05-30 14:05:10|21044.5|21032.5|21043.3|21031.3|21044.5|21032.5|21043.3|21031.3|0
1748613920000|2025-05-30 14:05:20|21044.5|21032.5|21038.3|21026.3|21044.5|21032.5|21037|21025|22
1748613930000|2025-05-30 14:05:30|21039.5|21027.5|21040.8|21028.8|21040.8|21028.8|21038.3|21026.3|12
1748613940000|2025-05-30 14:05:40|21039.5|21027.5|21040.8|21028.8|21040.8|21028.8|21039.5|21027.5|0
1748613950000|2025-05-30 14:05:50|21038.3|21026.3|21037|21025|21038.3|21026.3|21037|21025|5
1748613960000|2025-05-30 14:06:00|21038.3|21026.3|21042|21030|21045.8|21033.8|21038.3|21026.3|15
1748613970000|2025-05-30 14:06:10|21040.8|21028.8|21042|21030|21042|21030|21040.8|21028.8|24
1748613980000|2025-05-30 14:06:20|21040.8|21028.8|21038.3|21026.3|21040.8|21028.8|21037|21025|24
1748613990000|2025-05-30 14:06:30|21039.5|21027.5|21037|21025|21039.5|21027.5|21037|21025|5
1748614000000|2025-05-30 14:06:40|21038.3|21026.3|21037|21025|21038.3|21026.3|21037|21025|3
1748614010000|2025-05-30 14:06:50|21035.8|21023.8|21038.3|21026.3|21038.3|21026.3|21035.8|21023.8|8
1748614020000|2025-05-30 14:07:00|21042|21030|21042|21030|21042|21030|21042|21030|9
1748614030000|2025-05-30 14:07:10|21040.8|21028.8|21042|21030|21042|21030|21039.5|21027.5|4
1748614040000|2025-05-30 14:07:20|21043.3|21031.3|21044.5|21032.5|21045.8|21033.8|21043.3|21031.3|5
1748614050000|2025-05-30 14:07:30|21043.3|21031.3|21044.5|21032.5|21044.5|21032.5|21043.3|21031.3|1
1748614060000|2025-05-30 14:07:40|21045.8|21033.8|21045.8|21033.8|21045.8|21033.8|21045.8|21033.8|1
1748614070000|2025-05-30 14:07:50|21044.5|21032.5|21045.8|21033.8|21045.8|21033.8|21044.5|21032.5|38
1748614080000|2025-05-30 14:08:00|21044.5|21032.5|21049.5|21037.5|21049.5|21037.5|21044.5|21032.5|4
1748614090000|2025-05-30 14:08:10|21048.3|21036.3|21048.3|21036.3|21049.5|21037.5|21048.3|21036.3|4
1748614100000|2025-05-30 14:08:20|21050.8|21038.8|21055.7|21043.7|21055.7|21043.7|21050.7|21038.7|53
1748614110000|2025-05-30 14:08:30|21054.5|21042.5|21054.5|21042.5|21055.7|21043.7|21054.5|21042.5|0
1748614120000|2025-05-30 14:08:40|21053.3|21041.3|21055.7|21043.7|21055.8|21043.8|21053.2|21041.2|7
1748614130000|2025-05-30 14:08:50|21054.5|21042.5|21054.5|21042.5|21057|21045|21054.5|21042.5|8
1748614140000|2025-05-30 14:09:00|21055.7|21043.7|21055.7|21043.7|21055.7|21043.7|21055.7|21043.7|1
1748614150000|2025-05-30 14:09:10|21057|21045|21053.3|21041.3|21057|21045|21053.3|21041.3|7
1748614160000|2025-05-30 14:09:20|21055.7|21043.7|21057|21045|21057|21045|21053.3|21041.3|17
1748614170000|2025-05-30 14:09:30|21054.5|21042.5|21055.8|21043.8|21055.8|21043.8|21054.5|21042.5|1
1748614180000|2025-05-30 14:09:40|21055.7|21043.7|21057|21045|21057|21045|21054.5|21042.5|3
1748614190000|2025-05-30 14:09:50|21055.7|21043.7|21054.5|21042.5|21055.7|21043.7|21054.5|21042.5|6
1748614200000|2025-05-30 14:10:00|21053.2|21041.2|21059.5|21047.5|21060.7|21048.7|21053.2|21041.2|9
1748614210000|2025-05-30 14:10:10|21060.7|21048.7|21068.2|21056.2|21068.2|21056.2|21060.7|21048.7|18
1748614220000|2025-05-30 14:10:20|21067|21055|21065.7|21053.7|21068.2|21056.2|21065.7|21053.7|8
1748614230000|2025-05-30 14:10:30|21066.9|21054.9|21068.2|21056.2|21068.2|21056.2|21066.9|21054.9|4
1748614240000|2025-05-30 14:10:40|21065.7|21053.7|21068.2|21056.2|21068.2|21056.2|21065.7|21053.7|5
1748614250000|2025-05-30 14:10:50|21065.7|21053.7|21065.7|21053.7|21065.7|21053.7|21065.7|21053.7|8
1748614260000|2025-05-30 14:11:00|21069.4|21057.4|21064.4|21052.4|21069.4|21057.4|21063.2|21051.2|20
1748614270000|2025-05-30 14:11:10|21063.2|21051.2|21062|21050|21063.2|21051.2|21060.7|21048.7|12
1748614280000|2025-05-30 14:11:20|21061.9|21049.9|21059.5|21047.5|21063.2|21051.2|21059.5|21047.5|20
1748614290000|2025-05-30 14:11:30|21060.7|21048.7|21062|21050|21063.2|21051.2|21059.5|21047.5|5
1748614300000|2025-05-30 14:11:40|21063.2|21051.2|21064.4|21052.4|21065.7|21053.7|21063.2|21051.2|3
1748614310000|2025-05-30 14:11:50|21064.5|21052.5|21066.9|21054.9|21066.9|21054.9|21064.5|21052.5|5
1748614320000|2025-05-30 14:12:00|21065.7|21053.7|21067|21055|21068.2|21056.2|21063.2|21051.2|6
1748614330000|2025-05-30 14:12:10|21066.9|21054.9|21069.5|21057.5|21069.5|21057.5|21066.9|21054.9|12
1748614340000|2025-05-30 14:12:20|21073.2|21061.2|21069.5|21057.5|21073.2|21061.2|21069.5|21057.5|35
1748614350000|2025-05-30 14:12:30|21072|21060|21068.2|21056.2|21072|21060|21068.2|21056.2|12
1748614360000|2025-05-30 14:12:40|21064.5|21052.5|21064.5|21052.5|21067|21055|21063.2|21051.2|17
1748614370000|2025-05-30 14:12:50|21065.7|21053.7|21062|21050|21065.7|21053.7|21062|21050|9
1748614380000|2025-05-30 14:13:00|21063.2|21051.2|21057|21045|21063.2|21051.2|21057|21045|7
1748614390000|2025-05-30 14:13:10|||||||||2
1748614400000|2025-05-30 14:13:20|21055.7|21043.7|21054.5|21042.5|21055.7|21043.7|21054.5|21042.5|3
1748614410000|2025-05-30 14:13:30|21055.7|21043.7|21052|21040|21055.7|21043.7|21050.7|21038.7|6
1748614420000|2025-05-30 14:13:40|21050.7|21038.7|21049.5|21037.5|21052|21040|21047|21035|37
1748614430000|2025-05-30 14:13:50|21050.7|21038.7|21053.2|21041.2|21053.2|21041.2|21050.7|21038.7|2
1748614440000|2025-05-30 14:14:00|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|0
1748614450000|2025-05-30 14:14:10|21053.2|21041.2|21052|21040|21053.2|21041.2|21049.5|21037.5|4
1748614460000|2025-05-30 14:14:20|21053.2|21041.2|21053.2|21041.2|21053.2|21041.2|21053.2|21041.2|1
1748614470000|2025-05-30 14:14:30|21050.7|21038.7|21052|21040|21054.5|21042.5|21050.7|21038.7|12
1748614490000|2025-05-30 14:14:50|21053.2|21041.2|21053.2|21041.2|21053.2|21041.2|21053.2|21041.2|0
1748614500000|2025-05-30 14:15:00|21050.7|21038.7|21050.7|21038.7|21050.7|21038.7|21050.7|21038.7|5
1748614510000|2025-05-30 14:15:10|||||||||3
1748614520000|2025-05-30 14:15:20|||||||||2
1748614530000|2025-05-30 14:15:30|21053.2|21041.2|21057|21045|21057|21045|21053.2|21041.2|4
1748614540000|2025-05-30 14:15:40|21055.7|21043.7|21055.7|21043.7|21057|21045|21055.7|21043.7|2
1748614550000|2025-05-30 14:15:50|21057|21045|21055.7|21043.7|21058.2|21046.2|21055.7|21043.7|10
1748614560000|2025-05-30 14:16:00|21054.5|21042.5|21054.5|21042.5|21055.7|21043.7|21054.5|21042.5|2
1748614570000|2025-05-30 14:16:10|21053.2|21041.2|21053.2|21041.2|21053.2|21041.2|21052|21040|4
1748614580000|2025-05-30 14:16:20|21052|21040|21052|21040|21052|21040|21052|21040|2
1748614590000|2025-05-30 14:16:30|21053.2|21041.2|21050.7|21038.7|21053.2|21041.2|21050.7|21038.7|1
1748614610000|2025-05-30 14:16:50|21049.5|21037.5|21050.7|21038.7|21050.7|21038.7|21048.2|21036.2|5
1748614620000|2025-05-30 14:17:00|21048.2|21036.2|21048.2|21036.2|21050.7|21038.7|21048.2|21036.2|7
1748614630000|2025-05-30 14:17:10|21047|21035|21047|21035|21047|21035|21044.5|21032.5|9
1748614640000|2025-05-30 14:17:20|21048.2|21036.2|21043.2|21031.2|21048.2|21036.2|21042|21030|8
1748614650000|2025-05-30 14:17:30|21042|21030|21043.2|21031.2|21043.2|21031.2|21040.7|21028.7|15
1748614660000|2025-05-30 14:17:40|21044.5|21032.5|21042|21030|21044.5|21032.5|21042|21030|11
1748614670000|2025-05-30 14:17:50|21040.7|21028.7|21039.5|21027.5|21042|21030|21039.5|21027.5|5
1748614680000|2025-05-30 14:18:00|21040.7|21028.7|21039.5|21027.5|21040.7|21028.7|21039.5|21027.5|1
1748614690000|2025-05-30 14:18:10|21040.7|21028.7|21042|21030|21042|21030|21039.5|21027.5|11
1748614700000|2025-05-30 14:18:20|21040.7|21028.7|21050.7|21038.7|21050.7|21038.7|21040.7|21028.7|10
1748614710000|2025-05-30 14:18:30|21052|21040|21052|21040|21052|21040|21052|21040|2
1748614720000|2025-05-30 14:18:40|21054.5|21042.5|21054.4|21042.4|21054.5|21042.5|21054.4|21042.4|3
1748614730000|2025-05-30 14:18:50|21054.5|21042.5|21057|21045|21057|21045|21054.4|21042.4|12
1748614750000|2025-05-30 14:19:10|21053.2|21041.2|21055.7|21043.7|21055.7|21043.7|21053.2|21041.2|4
1748614760000|2025-05-30 14:19:20|21058.2|21046.2|21055.7|21043.7|21058.2|21046.2|21055.7|21043.7|7
1748614770000|2025-05-30 14:19:30|21054.5|21042.5|21053.2|21041.2|21054.5|21042.5|21053.2|21041.2|3
1748614780000|2025-05-30 14:19:40|21057|21045|21058.2|21046.2|21059.4|21047.4|21057|21045|5
1748614790000|2025-05-30 14:19:50|21059.4|21047.4|21056.9|21044.9|21059.4|21047.4|21056.9|21044.9|3
1748614800000|2025-05-30 14:20:00|21057|21045|21058.2|21046.2|21058.2|21046.2|21057|21045|1
1748614810000|2025-05-30 14:20:10|21053.2|21041.2|21053.2|21041.2|21053.2|21041.2|21052|21040|22
1748614820000|2025-05-30 14:20:20|21052|21040|21054.4|21042.4|21054.4|21042.4|21051.9|21039.9|5
1748614830000|2025-05-30 14:20:30|21055.7|21043.7|21050.7|21038.7|21055.7|21043.7|21050.7|21038.7|4
1748614840000|2025-05-30 14:20:40|21051.9|21039.9|21056.9|21044.9|21056.9|21044.9|21051.9|21039.9|9
1748614850000|2025-05-30 14:20:50|21058.2|21046.2|21059.4|21047.4|21059.4|21047.4|21058.2|21046.2|1
1748614860000|2025-05-30 14:21:00|21058.2|21046.2|21059.4|21047.4|21059.4|21047.4|21058.2|21046.2|3
1748614870000|2025-05-30 14:21:10|21060.7|21048.7|21060.7|21048.7|21060.7|21048.7|21060.7|21048.7|2
1748614880000|2025-05-30 14:21:20|21058.2|21046.2|21060.7|21048.7|21060.7|21048.7|21058.2|21046.2|9
1748614890000|2025-05-30 14:21:30|21059.4|21047.4|21058.2|21046.2|21059.4|21047.4|21058.2|21046.2|1
1748614900000|2025-05-30 14:21:40|21056.9|21044.9|21056.9|21044.9|21056.9|21044.9|21056.9|21044.9|1
1748614910000|2025-05-30 14:21:50|||||||||2
1748614920000|2025-05-30 14:22:00|21058.2|21046.2|21058.2|21046.2|21059.4|21047.4|21058.2|21046.2|3
1748614930000|2025-05-30 14:22:10|21059.4|21047.4|21054.4|21042.4|21059.4|21047.4|21054.4|21042.4|4
1748614940000|2025-05-30 14:22:20|21053.2|21041.2|21051.9|21039.9|21054.4|21042.4|21051.9|21039.9|0
1748614950000|2025-05-30 14:22:30|21053.2|21041.2|21050.7|21038.7|21053.2|21041.2|21049.4|21037.4|1
1748614960000|2025-05-30 14:22:40|21051.9|21039.9|21051.9|21039.9|21054.4|21042.4|21051.9|21039.9|6
1748614970000|2025-05-30 14:22:50|21050.7|21038.7|21049.4|21037.4|21051.9|21039.9|21049.4|21037.4|1
1748614980000|2025-05-30 14:23:00|||||||||1
1748614990000|2025-05-30 14:23:10|21046.9|21034.9|21045.7|21033.7|21046.9|21034.9|21045.7|21033.7|3
1748615000000|2025-05-30 14:23:20|21044.4|21032.4|21043.2|21031.2|21044.4|21032.4|21041.9|21029.9|9
1748615010000|2025-05-30 14:23:30|21041.9|21029.9|21043.2|21031.2|21044.4|21032.4|21041.9|21029.9|2
1748615020000|2025-05-30 14:23:40|21044.4|21032.4|21043.2|21031.2|21045.7|21033.7|21043.2|21031.2|2
1748615030000|2025-05-30 14:23:50|21041.9|21029.9|21040.7|21028.7|21043.2|21031.2|21040.7|21028.7|4
1748615040000|2025-05-30 14:24:00|21039.4|21027.4|21040.7|21028.7|21041.9|21029.9|21039.4|21027.4|9
1748615050000|2025-05-30 14:24:10|21038.2|21026.2|21039.4|21027.4|21040.7|21028.7|21038.2|21026.2|2
1748615060000|2025-05-30 14:24:20|21041.9|21029.9|21041.9|21029.9|21041.9|21029.9|21041.9|21029.9|5
1748615070000|2025-05-30 14:24:30|21040.7|21028.7|21043.2|21031.2|21043.2|21031.2|21040.7|21028.7|1
1748615080000|2025-05-30 14:24:40|21041.9|21029.9|21041.9|21029.9|21041.9|21029.9|21041.9|21029.9|1
1748615090000|2025-05-30 14:24:50|21040.7|21028.7|21041.9|21029.9|21041.9|21029.9|21039.4|21027.4|0
1748615100000|2025-05-30 14:25:00|21043.2|21031.2|21043.2|21031.2|21043.2|21031.2|21041.9|21029.9|1
1748615110000|2025-05-30 14:25:10|21045.7|21033.7|21045.7|21033.7|21045.7|21033.7|21045.7|21033.7|13
1748615120000|2025-05-30 14:25:20|21044.4|21032.4|21044.4|21032.4|21044.4|21032.4|21044.4|21032.4|3
1748615130000|2025-05-30 14:25:30|21043.2|21031.2|21044.4|21032.4|21044.4|21032.4|21043.2|21031.2|4
1748615140000|2025-05-30 14:25:40|21046.9|21034.9|21051.9|21039.9|21051.9|21039.9|21046.9|21034.9|20
1748615150000|2025-05-30 14:25:50|21045.7|21033.7|21046.9|21034.9|21046.9|21034.9|21045.7|21033.7|4
1748615160000|2025-05-30 14:26:00|21045.7|21033.7|21048.2|21036.2|21048.2|21036.2|21045.7|21033.7|9
1748615170000|2025-05-30 14:26:10|21049.4|21037.4|21049.4|21037.4|21049.4|21037.4|21049.4|21037.4|4
1748615180000|2025-05-30 14:26:20|||||||||2
1748615190000|2025-05-30 14:26:30|21048.2|21036.2|21048.2|21036.2|21048.2|21036.2|21048.2|21036.2|0
1748615200000|2025-05-30 14:26:40|21049.4|21037.4|21049.4|21037.4|21050.7|21038.7|21046.9|21034.9|9
1748615210000|2025-05-30 14:26:50|21046.9|21034.9|21046.9|21034.9|21046.9|21034.9|21046.9|21034.9|0
1748615220000|2025-05-30 14:27:00|21048.2|21036.2|21048.2|21036.2|21048.2|21036.2|21048.2|21036.2|2
1748615230000|2025-05-30 14:27:10|21044.4|21032.4|21045.6|21033.6|21045.6|21033.6|21044.4|21032.4|12
1748615240000|2025-05-30 14:27:20|21044.4|21032.4|21044.4|21032.4|21044.4|21032.4|21044.4|21032.4|2
1748615250000|2025-05-30 14:27:30|21045.7|21033.7|21046.9|21034.9|21046.9|21034.9|21045.6|21033.6|7
1748615260000|2025-05-30 14:27:40|21048.1|21036.1|21046.9|21034.9|21048.1|21036.1|21046.9|21034.9|1
1748615270000|2025-05-30 14:27:50|21048.1|21036.1|21046.9|21034.9|21048.1|21036.1|21046.9|21034.9|2
1748615280000|2025-05-30 14:28:00|21045.6|21033.6|21046.9|21034.9|21046.9|21034.9|21045.6|21033.6|1
1748615290000|2025-05-30 14:28:10|21048.1|21036.1|21046.9|21034.9|21048.1|21036.1|21046.9|21034.9|1
1748615300000|2025-05-30 14:28:20|21045.6|21033.6|21045.6|21033.6|21045.6|21033.6|21045.6|21033.6|2
1748615310000|2025-05-30 14:28:30|21044.4|21032.4|21045.6|21033.6|21045.6|21033.6|21044.4|21032.4|0
1748615330000|2025-05-30 14:28:50|21046.9|21034.9|21044.4|21032.4|21046.9|21034.9|21044.4|21032.4|2
1748615340000|2025-05-30 14:29:00|21045.6|21033.6|21043.1|21031.1|21045.6|21033.6|21043.1|21031.1|6
1748615350000|2025-05-30 14:29:10|21044.4|21032.4|21045.6|21033.6|21045.6|21033.6|21044.4|21032.4|4
1748615360000|2025-05-30 14:29:20|21044.4|21032.4|21044.4|21032.4|21045.6|21033.6|21044.4|21032.4|6
1748615370000|2025-05-30 14:29:30|21045.6|21033.6|21044.4|21032.4|21045.6|21033.6|21044.4|21032.4|0
1748615380000|2025-05-30 14:29:40|21043.1|21031.1|21041.9|21029.9|21043.1|21031.1|21040.6|21028.6|8
1748615390000|2025-05-30 14:29:50|21043.1|21031.1|21043.1|21031.1|21043.1|21031.1|21041.9|21029.9|6
1748615400000|2025-05-30 14:30:00|21040.6|21028.6|21040.6|21028.6|21040.6|21028.6|21040.6|21028.6|11
1748615410000|2025-05-30 14:30:10|21041.8|21029.8|21040.6|21028.6|21041.9|21029.9|21040.6|21028.6|11
1748615420000|2025-05-30 14:30:20|21041.9|21029.9|21043.1|21031.1|21043.1|21031.1|21041.9|21029.9|6
1748615430000|2025-05-30 14:30:30|21041.9|21029.9|21039.4|21027.4|21041.9|21029.9|21038.1|21026.1|13
1748615440000|2025-05-30 14:30:40|21040.6|21028.6|21043.1|21031.1|21043.1|21031.1|21038.1|21026.1|16
1748615450000|2025-05-30 14:30:50|21040.6|21028.6|21043.1|21031.1|21043.1|21031.1|21040.6|21028.6|5
1748615460000|2025-05-30 14:31:00|21041.9|21029.9|21043.1|21031.1|21043.1|21031.1|21040.6|21028.6|34
1748615470000|2025-05-30 14:31:10|21041.9|21029.9|21041.9|21029.9|21043.1|21031.1|21040.6|21028.6|10
1748615480000|2025-05-30 14:31:20|21039.4|21027.4|21038.1|21026.1|21040.6|21028.6|21038.1|21026.1|8
1748615490000|2025-05-30 14:31:30|21039.4|21027.4|21040.6|21028.6|21040.6|21028.6|21039.4|21027.4|9
1748615500000|2025-05-30 14:31:40|21041.9|21029.9|21040.6|21028.6|21041.9|21029.9|21040.6|21028.6|2
1748615510000|2025-05-30 14:31:50|21043.1|21031.1|21043.1|21031.1|21043.1|21031.1|21043.1|21031.1|1
1748615520000|2025-05-30 14:32:00|21045.6|21033.6|21045.6|21033.6|21045.6|21033.6|21045.6|21033.6|2
1748615530000|2025-05-30 14:32:10|||||||||3
1748615540000|2025-05-30 14:32:20|21044.4|21032.4|21043.1|21031.1|21044.4|21032.4|21043.1|21031.1|3
1748615550000|2025-05-30 14:32:30|21044.4|21032.4|21045.6|21033.6|21045.6|21033.6|21044.4|21032.4|3
1748615560000|2025-05-30 14:32:40|21044.4|21032.4|21044.4|21032.4|21045.6|21033.6|21044.4|21032.4|1
1748615570000|2025-05-30 14:32:50|21043.1|21031.1|21043.1|21031.1|21043.1|21031.1|21043.1|21031.1|0
1748615580000|2025-05-30 14:33:00|21041.9|21029.9|21043.1|21031.1|21043.1|21031.1|21041.9|21029.9|1
1748615590000|2025-05-30 14:33:10|21041.9|21029.9|21043.1|21031.1|21043.1|21031.1|21041.9|21029.9|0
1748615600000|2025-05-30 14:33:20|21041.9|21029.9|21043.1|21031.1|21043.1|21031.1|21041.9|21029.9|3
1748615610000|2025-05-30 14:33:30|||||||||1
1748615620000|2025-05-30 14:33:40|21044.3|21032.3|21043.1|21031.1|21044.3|21032.3|21043.1|21031.1|3
1748615640000|2025-05-30 14:34:00|21044.3|21032.3|21044.3|21032.3|21044.3|21032.3|21044.3|21032.3|2
1748615650000|2025-05-30 14:34:10|||||||||2
1748615660000|2025-05-30 14:34:20|21045.6|21033.6|21045.6|21033.6|21045.6|21033.6|21045.6|21033.6|2
1748615670000|2025-05-30 14:34:30|||||||||2
1748615680000|2025-05-30 14:34:40|||||||||2
1748615690000|2025-05-30 14:34:50|||||||||1
1748615700000|2025-05-30 14:35:00|21046.8|21034.8|21048.1|21036.1|21048.1|21036.1|21046.8|21034.8|23
1748615710000|2025-05-30 14:35:10|||||||||14
1748615720000|2025-05-30 14:35:20|||||||||2
1748615730000|2025-05-30 14:35:30|21049.3|21037.3|21048.1|21036.1|21049.3|21037.3|21048.1|21036.1|1
1748615740000|2025-05-30 14:35:40|21049.3|21037.3|21045.6|21033.6|21049.3|21037.3|21045.6|21033.6|5
1748615750000|2025-05-30 14:35:50|21046.8|21034.8|21048.1|21036.1|21048.1|21036.1|21046.8|21034.8|4
1748615760000|2025-05-30 14:36:00|21046.8|21034.8|21048.1|21036.1|21048.1|21036.1|21046.8|21034.8|1
1748615770000|2025-05-30 14:36:10|||||||||1
1748615780000|2025-05-30 14:36:20|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|10
1748615790000|2025-05-30 14:36:30|21051.8|21039.8|21051.8|21039.8|21053.1|21041.1|21051.8|21039.8|2
1748615800000|2025-05-30 14:36:40|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|21050.6|21038.6|10
1748615810000|2025-05-30 14:36:50|||||||||2
1748615820000|2025-05-30 14:37:00|21051.8|21039.8|21053.1|21041.1|21053.1|21041.1|21051.8|21039.8|8
1748615830000|2025-05-30 14:37:10|21054.3|21042.3|21054.3|21042.3|21054.3|21042.3|21054.3|21042.3|1
1748615850000|2025-05-30 14:37:30|21053.1|21041.1|21056.8|21044.8|21056.8|21044.8|21053.1|21041.1|7
1748615860000|2025-05-30 14:37:40|21058.1|21046.1|21058|21046|21058.1|21046.1|21058|21046|5
1748615870000|2025-05-30 14:37:50|||||||||1
1748615880000|2025-05-30 14:38:00|||||||||8
1748615890000|2025-05-30 14:38:10|||||||||1
1748615900000|2025-05-30 14:38:20|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|36
1748615910000|2025-05-30 14:38:30|||||||||9
1748615920000|2025-05-30 14:38:40|||||||||4
1748615930000|2025-05-30 14:38:50|21058|21046|21059.3|21047.3|21059.3|21047.3|21058|21046|9
1748615940000|2025-05-30 14:39:00|21058|21046|21060.5|21048.5|21060.5|21048.5|21058|21046|1
1748615960000|2025-05-30 14:39:20|||||||||2
1748615970000|2025-05-30 14:39:30|||||||||2
1748615980000|2025-05-30 14:39:40|||||||||3
1748615990000|2025-05-30 14:39:50|||||||||19
1748616000000|2025-05-30 14:40:00|21059.3|21047.3|21060.5|21048.5|21064.3|21052.3|21059.3|21047.3|48
1748616010000|2025-05-30 14:40:10|21061.8|21049.8|21063|21051|21063|21051|21061.8|21049.8|4
1748616020000|2025-05-30 14:40:20|21065.5|21053.5|21066.7|21054.7|21066.7|21054.7|21065.5|21053.5|14
1748616030000|2025-05-30 14:40:30|21068|21056|21065.5|21053.5|21068|21056|21065.5|21053.5|8
1748616040000|2025-05-30 14:40:40|21066.7|21054.7|21068|21056|21068|21056|21065.5|21053.5|9
1748616050000|2025-05-30 14:40:50|21066.8|21054.8|21065.5|21053.5|21066.8|21054.8|21065.5|21053.5|1
1748616060000|2025-05-30 14:41:00|21064.2|21052.2|21063|21051|21064.2|21052.2|21063|21051|8
1748616070000|2025-05-30 14:41:10|21064.2|21052.2|21063|21051|21065.5|21053.5|21063|21051|5
1748616080000|2025-05-30 14:41:20|21061.8|21049.8|21061.8|21049.8|21061.8|21049.8|21061.8|21049.8|11
1748616090000|2025-05-30 14:41:30|21061.7|21049.7|21060.5|21048.5|21061.7|21049.7|21060.5|21048.5|1
1748616100000|2025-05-30 14:41:40|21059.3|21047.3|21060.5|21048.5|21060.5|21048.5|21059.3|21047.3|2
1748616110000|2025-05-30 14:41:50|21059.3|21047.3|21059.3|21047.3|21059.3|21047.3|21059.3|21047.3|2
1748616120000|2025-05-30 14:42:00|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|1
1748616130000|2025-05-30 14:42:10|21058|21046|21061.7|21049.7|21061.8|21049.8|21058|21046|3
1748616140000|2025-05-30 14:42:20|21065.5|21053.5|21061.7|21049.7|21065.5|21053.5|21061.7|21049.7|6
1748616160000|2025-05-30 14:42:40|21060.5|21048.5|21060.5|21048.5|21061.7|21049.7|21060.5|21048.5|1
1748616170000|2025-05-30 14:42:50|21059.2|21047.2|21059.2|21047.2|21059.2|21047.2|21059.2|21047.2|1
1748616180000|2025-05-30 14:43:00|21061.7|21049.7|21060.5|21048.5|21061.7|21049.7|21060.5|21048.5|23
1748616190000|2025-05-30 14:43:10|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|1
1748616200000|2025-05-30 14:43:20|21063|21051|21063|21051|21064.2|21052.2|21063|21051|4
1748616210000|2025-05-30 14:43:30|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|4
1748616230000|2025-05-30 14:43:50|21061.7|21049.7|21060.5|21048.5|21061.7|21049.7|21060.5|21048.5|2
1748616240000|2025-05-30 14:44:00|||||||||1
1748616250000|2025-05-30 14:44:10|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21060.5|21048.5|3
1748616260000|2025-05-30 14:44:20|21060.5|21048.5|21061.7|21049.7|21061.7|21049.7|21060.5|21048.5|3
1748616270000|2025-05-30 14:44:30|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|1
1748616280000|2025-05-30 14:44:40|||||||||7
1748616290000|2025-05-30 14:44:50|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|3
1748616300000|2025-05-30 14:45:00|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|1
1748616310000|2025-05-30 14:45:10|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|4
1748616320000|2025-05-30 14:45:20|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|1
1748616330000|2025-05-30 14:45:30|21063|21051|21063|21051|21063|21051|21063|21051|11
1748616340000|2025-05-30 14:45:40|21064.2|21052.2|21063|21051|21064.2|21052.2|21063|21051|9
1748616350000|2025-05-30 14:45:50|||||||||1
1748616380000|2025-05-30 14:46:20|||||||||1
1748616390000|2025-05-30 14:46:30|||||||||2
1748616400000|2025-05-30 14:46:40|21064.2|21052.2|21064.2|21052.2|21064.2|21052.2|21063|21051|10
1748616410000|2025-05-30 14:46:50|21065.5|21053.5|21065.5|21053.5|21065.5|21053.5|21065.5|21053.5|6
1748616420000|2025-05-30 14:47:00|||||||||2
1748616430000|2025-05-30 14:47:10|21063|21051|21060.5|21048.5|21063|21051|21060.5|21048.5|11
1748616440000|2025-05-30 14:47:20|||||||||2
1748616450000|2025-05-30 14:47:30|21063|21051|21063|21051|21063|21051|21063|21051|14
1748616480000|2025-05-30 14:48:00|21064.2|21052.2|21063|21051|21064.2|21052.2|21063|21051|2
1748616500000|2025-05-30 14:48:20|||||||||1
1748616510000|2025-05-30 14:48:30|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|22
1748616520000|2025-05-30 14:48:40|||||||||2
1748616530000|2025-05-30 14:48:50|||||||||3
1748616540000|2025-05-30 14:49:00|||||||||3
1748616550000|2025-05-30 14:49:10|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|5
1748616570000|2025-05-30 14:49:30|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|21060.5|21048.5|1
1748616580000|2025-05-30 14:49:40|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|1
1748616600000|2025-05-30 14:50:00|21063|21051|21063|21051|21063|21051|21063|21051|1
1748616610000|2025-05-30 14:50:10|21062.9|21050.9|21061.7|21049.7|21062.9|21050.9|21061.7|21049.7|10
1748616620000|2025-05-30 14:50:20|21063|21051|21063|21051|21063|21051|21063|21051|7
1748616630000|2025-05-30 14:50:30|21061.7|21049.7|21061.7|21049.7|21062.9|21050.9|21061.7|21049.7|4
1748616640000|2025-05-30 14:50:40|||||||||1
1748616650000|2025-05-30 14:50:50|21060.5|21048.5|21060.5|21048.5|21063|21051|21060.5|21048.5|7
1748616660000|2025-05-30 14:51:00|21061.7|21049.7|21059.2|21047.2|21061.7|21049.7|21058|21046|8
1748616670000|2025-05-30 14:51:10|21058|21046|21059.2|21047.2|21059.2|21047.2|21058|21046|5
1748616690000|2025-05-30 14:51:30|21058|21046|21059.2|21047.2|21059.2|21047.2|21058|21046|0
1748616700000|2025-05-30 14:51:40|21055.5|21043.5|21054.2|21042.2|21055.5|21043.5|21053|21041|5
1748616710000|2025-05-30 14:51:50|21053|21041|21053|21041|21053|21041|21053|21041|2
1748616720000|2025-05-30 14:52:00|21050.5|21038.5|21049.2|21037.2|21051.7|21039.7|21049.2|21037.2|8
1748616730000|2025-05-30 14:52:10|21048|21036|21038|21026|21048|21036|21035.5|21023.5|38
1748616740000|2025-05-30 14:52:20|21039.2|21027.2|21039.2|21027.2|21039.2|21027.2|21039.2|21027.2|3
1748616750000|2025-05-30 14:52:30|||||||||3
1748616760000|2025-05-30 14:52:40|21036.7|21024.7|21036.7|21024.7|21038|21026|21036.7|21024.7|5
1748616780000|2025-05-30 14:53:00|21038|21026|21036.7|21024.7|21038|21026|21036.7|21024.7|8
1748616790000|2025-05-30 14:53:10|21038|21026|21040.5|21028.5|21040.5|21028.5|21036.7|21024.7|7
1748616800000|2025-05-30 14:53:20|21041.7|21029.7|21041.7|21029.7|21043|21031|21041.7|21029.7|5
1748616810000|2025-05-30 14:53:30|21040.5|21028.5|21039.2|21027.2|21041.7|21029.7|21039.2|21027.2|2
1748616820000|2025-05-30 14:53:40|21040.5|21028.5|21040.5|21028.5|21040.5|21028.5|21040.5|21028.5|0
1748616830000|2025-05-30 14:53:50|21039.2|21027.2|21043|21031|21043|21031|21039.2|21027.2|11
1748616840000|2025-05-30 14:54:00|21041.7|21029.7|21043|21031|21043|21031|21041.7|21029.7|5
1748616850000|2025-05-30 14:54:10|21042.9|21030.9|21041.7|21029.7|21044.2|21032.2|21041.7|21029.7|3
1748616860000|2025-05-30 14:54:20|21040.5|21028.5|21041.7|21029.7|21041.7|21029.7|21040.5|21028.5|4
1748616880000|2025-05-30 14:54:40|21042.9|21030.9|21043|21031|21043|21031|21042.9|21030.9|0
1748616890000|2025-05-30 14:54:50|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|21044.2|21032.2|2
1748616900000|2025-05-30 14:55:00|21043|21031|21041.7|21029.7|21043|21031|21041.7|21029.7|3
1748616910000|2025-05-30 14:55:10|||||||||1
1748616920000|2025-05-30 14:55:20|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|1
1748616930000|2025-05-30 14:55:30|21041.7|21029.7|21036.7|21024.7|21041.7|21029.7|21036.7|21024.7|9
1748616940000|2025-05-30 14:55:40|21037.9|21025.9|21036.7|21024.7|21037.9|21025.9|21036.7|21024.7|0
1748616950000|2025-05-30 14:55:50|21037.9|21025.9|21037.9|21025.9|21037.9|21025.9|21037.9|21025.9|0
1748616960000|2025-05-30 14:56:00|21038|21026|21039.2|21027.2|21039.2|21027.2|21037.9|21025.9|7
1748616970000|2025-05-30 14:56:10|||||||||3
1748616980000|2025-05-30 14:56:20|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|5
1748617000000|2025-05-30 14:56:40|21045.4|21033.4|21044.2|21032.2|21046.7|21034.7|21042.9|21030.9|3
1748617010000|2025-05-30 14:56:50|||||||||3
1748617020000|2025-05-30 14:57:00|21042.9|21030.9|21045.4|21033.4|21045.4|21033.4|21042.9|21030.9|2
1748617030000|2025-05-30 14:57:10|21042.9|21030.9|21037.9|21025.9|21042.9|21030.9|21036.7|21024.7|4
1748617040000|2025-05-30 14:57:20|21036.7|21024.7|21035.4|21023.4|21037.9|21025.9|21035.4|21023.4|12
1748617050000|2025-05-30 14:57:30|||||||||19
1748617060000|2025-05-30 14:57:40|21037.9|21025.9|21040.4|21028.4|21040.4|21028.4|21036.7|21024.7|4
1748617080000|2025-05-30 14:58:00|21039.1|21027.1|21039.1|21027.1|21039.2|21027.2|21039.1|21027.1|2
1748617090000|2025-05-30 14:58:10|21039.2|21027.2|21040.4|21028.4|21040.4|21028.4|21039.1|21027.1|0
1748617110000|2025-05-30 14:58:30|||||||||12
1748617120000|2025-05-30 14:58:40|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|21042.9|21030.9|5
1748617140000|2025-05-30 14:59:00|||||||||1
1748617150000|2025-05-30 14:59:10|21044.1|21032.1|21044.1|21032.1|21044.1|21032.1|21042.9|21030.9|1
1748617160000|2025-05-30 14:59:20|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|3
1748617170000|2025-05-30 14:59:30|||||||||1
1748617180000|2025-05-30 14:59:40|||||||||10
1748617190000|2025-05-30 14:59:50|21046.6|21034.6|21047.9|21035.9|21047.9|21035.9|21046.6|21034.6|7
1748617200000|2025-05-30 15:00:00|21049.1|21037.1|21050.4|21038.4|21051.6|21039.6|21047.9|21035.9|3
1748617230000|2025-05-30 15:00:30|21047.9|21035.9|21051.6|21039.6|21051.6|21039.6|21047.9|21035.9|9
1748617240000|2025-05-30 15:00:40|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|3
1748617250000|2025-05-30 15:00:50|||||||||1
1748617260000|2025-05-30 15:01:00|||||||||1
1748617280000|2025-05-30 15:01:20|21051.6|21039.6|21051.6|21039.6|21051.6|21039.6|21050.4|21038.4|7
1748617290000|2025-05-30 15:01:30|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|1
1748617300000|2025-05-30 15:01:40|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|21050.4|21038.4|5
1748617310000|2025-05-30 15:01:50|21051.6|21039.6|21050.4|21038.4|21051.6|21039.6|21050.4|21038.4|5
1748617320000|2025-05-30 15:02:00|||||||||5
1748617330000|2025-05-30 15:02:10|21049.1|21037.1|21049.1|21037.1|21050.4|21038.4|21049.1|21037.1|4
1748617340000|2025-05-30 15:02:20|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|21047.9|21035.9|0
1748617360000|2025-05-30 15:02:40|||||||||1
1748617370000|2025-05-30 15:02:50|||||||||2
1748617380000|2025-05-30 15:03:00|21049.1|21037.1|21047.9|21035.9|21049.1|21037.1|21047.9|21035.9|1
1748617390000|2025-05-30 15:03:10|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|25
1748617420000|2025-05-30 15:03:40|21050.4|21038.4|21049.1|21037.1|21050.4|21038.4|21049.1|21037.1|2
1748617430000|2025-05-30 15:03:50|||||||||1
1748617440000|2025-05-30 15:04:00|||||||||4
1748617450000|2025-05-30 15:04:10|21047.9|21035.9|21046.6|21034.6|21047.9|21035.9|21046.6|21034.6|1
1748617460000|2025-05-30 15:04:20|21044.1|21032.1|21044.1|21032.1|21044.1|21032.1|21044.1|21032.1|11
1748617470000|2025-05-30 15:04:30|||||||||1
1748617480000|2025-05-30 15:04:40|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|21045.4|21033.4|2
1748617490000|2025-05-30 15:04:50|21046.6|21034.6|21045.4|21033.4|21046.6|21034.6|21045.4|21033.4|12
1748617510000|2025-05-30 15:05:10|21046.6|21034.6|21045.4|21033.4|21046.6|21034.6|21045.4|21033.4|0
1748617520000|2025-05-30 15:05:20|21044.1|21032.1|21042.9|21030.9|21044.1|21032.1|21042.9|21030.9|2
1748617540000|2025-05-30 15:05:40|||||||||14
1748617550000|2025-05-30 15:05:50|||||||||1
1748617570000|2025-05-30 15:06:10|21042.8|21030.8|21042.8|21030.8|21042.8|21030.8|21042.8|21030.8|2
1748617580000|2025-05-30 15:06:20|21045.3|21033.3|21047.8|21035.8|21047.8|21035.8|21045.3|21033.3|13
1748617590000|2025-05-30 15:06:30|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|21047.8|21035.8|2
1748617600000|2025-05-30 15:06:40|21047.8|21035.8|21046.6|21034.6|21049.1|21037.1|21045.3|21033.3|2
1748617610000|2025-05-30 15:06:50|21045.3|21033.3|21047.8|21035.8|21047.8|21035.8|21045.3|21033.3|4
1748617620000|2025-05-30 15:07:00|21046.6|21034.6|21047.8|21035.8|21047.8|21035.8|21046.6|21034.6|2
1748617630000|2025-05-30 15:07:10|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|21049.1|21037.1|5
1748617640000|2025-05-30 15:07:20|||||||||3
1748617650000|2025-05-30 15:07:30|21050.3|21038.3|21054.1|21042.1|21054.1|21042.1|21050.3|21038.3|6
1748617660000|2025-05-30 15:07:40|21046.6|21034.6|21044.1|21032.1|21046.6|21034.6|21044.1|21032.1|7
1748617670000|2025-05-30 15:07:50|21045.3|21033.3|21047.8|21035.8|21047.9|21035.9|21045.3|21033.3|4
1748617680000|2025-05-30 15:08:00|21047.9|21035.9|21042.9|21030.9|21047.9|21035.9|21042.9|21030.9|3
1748617700000|2025-05-30 15:08:20|21042.8|21030.8|21041.6|21029.6|21042.8|21030.8|21039.1|21027.1|12
1748617710000|2025-05-30 15:08:30|21040.4|21028.4|21041.6|21029.6|21041.6|21029.6|21040.4|21028.4|8
1748617720000|2025-05-30 15:08:40|21040.4|21028.4|21036.6|21024.6|21040.4|21028.4|21035.4|21023.4|16
1748617730000|2025-05-30 15:08:50|21037.9|21025.9|21036.6|21024.6|21037.9|21025.9|21036.6|21024.6|2
1748617740000|2025-05-30 15:09:00|21030.4|21018.4|21020.4|21008.4|21030.4|21018.4|21020.4|21008.4|24
1748617750000|2025-05-30 15:09:10|21015.4|21003.4|21012.9|21000.9|21015.4|21003.4|21012.9|21000.9|11
1748617760000|2025-05-30 15:09:20|21010.4|20998.4|20991.7|20979.7|21012.9|21000.9|20991.7|20979.7|55
1748617770000|2025-05-30 15:09:30|20990.4|20978.4|20994.2|20982.2|20997.9|20985.9|20990.4|20978.4|16
1748617780000|2025-05-30 15:09:40|20992.9|20980.9|20994.2|20982.2|20995.4|20983.4|20992.9|20980.9|8
1748617790000|2025-05-30 15:09:50|20995.4|20983.4|20995.4|20983.4|20995.4|20983.4|20994.2|20982.2|8
1748617800000|2025-05-30 15:10:00|20996.7|20984.7|20994.2|20982.2|20996.7|20984.7|20992.9|20980.9|12
1748617810000|2025-05-30 15:10:10|20992.9|20980.9|20994.2|20982.2|20994.2|20982.2|20992.9|20980.9|3
1748617820000|2025-05-30 15:10:20|20992.9|20980.9|20992.9|20980.9|20992.9|20980.9|20992.9|20980.9|20
1748617830000|2025-05-30 15:10:30|20989.2|20977.2|20991.7|20979.7|20992.9|20980.9|20987.9|20975.9|32
1748617840000|2025-05-30 15:10:40|20989.2|20977.2|20991.7|20979.7|20991.7|20979.7|20989.2|20977.2|10
1748617850000|2025-05-30 15:10:50|20992.9|20980.9|20991.7|20979.7|20992.9|20980.9|20991.7|20979.7|31
1748617860000|2025-05-30 15:11:00|20990.4|20978.4|20991.7|20979.7|20991.7|20979.7|20989.2|20977.2|9
1748617870000|2025-05-30 15:11:10|20992.9|20980.9|20994.2|20982.2|20996.7|20984.7|20992.9|20980.9|11
1748617880000|2025-05-30 15:11:20|20996.7|20984.7|20996.7|20984.7|20996.7|20984.7|20995.4|20983.4|6
1748617890000|2025-05-30 15:11:30|20995.4|20983.4|20994.2|20982.2|20995.4|20983.4|20994.2|20982.2|4
1748617900000|2025-05-30 15:11:40|20992.9|20980.9|20994.2|20982.2|20994.2|20982.2|20992.9|20980.9|5
1748617910000|2025-05-30 15:11:50|20992.9|20980.9|20992.9|20980.9|20992.9|20980.9|20990.4|20978.4|8
1748617920000|2025-05-30 15:12:00|20994.2|20982.2|20990.4|20978.4|20994.2|20982.2|20990.4|20978.4|24
1748617930000|2025-05-30 15:12:10|20995.4|20983.4|20999.2|20987.2|20999.2|20987.2|20995.4|20983.4|42
1748617940000|2025-05-30 15:12:20|20997.9|20985.9|20997.9|20985.9|20999.2|20987.2|20996.7|20984.7|7
1748617950000|2025-05-30 15:12:30|20999.2|20987.2|20999.2|20987.2|20999.2|20987.2|20999.2|20987.2|0
1748617960000|2025-05-30 15:12:40|20992.9|20980.9|20992.9|20980.9|20992.9|20980.9|20992.9|20980.9|2
1748617970000|2025-05-30 15:12:50|20994.1|20982.1|20992.9|20980.9|20994.1|20982.1|20992.9|20980.9|3
1748617980000|2025-05-30 15:13:00|20991.6|20979.6|20991.6|20979.6|20994.1|20982.1|20991.6|20979.6|5
1748617990000|2025-05-30 15:13:10|20987.9|20975.9|20989.1|20977.1|20989.2|20977.2|20987.9|20975.9|7
1748618000000|2025-05-30 15:13:20|20987.9|20975.9|20986.6|20974.6|20987.9|20975.9|20986.6|20974.6|23
1748618010000|2025-05-30 15:13:30|20987.9|20975.9|20986.6|20974.6|20989.1|20977.1|20986.6|20974.6|20
1748618020000|2025-05-30 15:13:40|20987.9|20975.9|20987.9|20975.9|20987.9|20975.9|20986.6|20974.6|2
1748618030000|2025-05-30 15:13:50|20986.6|20974.6|20986.6|20974.6|20986.6|20974.6|20984.1|20972.1|5
1748618040000|2025-05-30 15:14:00|20982.9|20970.9|20982.9|20970.9|20982.9|20970.9|20982.9|20970.9|17
1748618050000|2025-05-30 15:14:10|20980.4|20968.4|20982.9|20970.9|20982.9|20970.9|20980.4|20968.4|28
1748618060000|2025-05-30 15:14:20|20981.7|20969.7|20980.4|20968.4|20981.7|20969.7|20980.4|20968.4|4
1748618070000|2025-05-30 15:14:30|20981.6|20969.6|20981.6|20969.6|20981.6|20969.6|20980.4|20968.4|3
1748618080000|2025-05-30 15:14:40|20981.7|20969.7|20981.6|20969.6|20981.7|20969.7|20981.6|20969.6|3
1748618090000|2025-05-30 15:14:50|20981.7|20969.7|20984.1|20972.1|20984.1|20972.1|20981.6|20969.6|5
1748618100000|2025-05-30 15:15:00|20982.9|20970.9|20984.1|20972.1|20986.6|20974.6|20982.9|20970.9|5
1748618110000|2025-05-30 15:15:10|20985.4|20973.4|20985.4|20973.4|20986.6|20974.6|20985.4|20973.4|3
1748618120000|2025-05-30 15:15:20|20984.1|20972.1|20984.1|20972.1|20984.1|20972.1|20981.7|20969.7|7
1748618140000|2025-05-30 15:15:40|20985.4|20973.4|20989.1|20977.1|20992.9|20980.9|20985.4|20973.4|16
1748618150000|2025-05-30 15:15:50|20987.9|20975.9|20987.9|20975.9|20989.1|20977.1|20987.9|20975.9|0
1748618160000|2025-05-30 15:16:00|20986.6|20974.6|20986.6|20974.6|20986.6|20974.6|20986.6|20974.6|1
1748618170000|2025-05-30 15:16:10|20987.9|20975.9|20987.9|20975.9|20987.9|20975.9|20987.9|20975.9|1
1748618180000|2025-05-30 15:16:20|20986.6|20974.6|20986.6|20974.6|20986.6|20974.6|20986.6|20974.6|1
1748618190000|2025-05-30 15:16:30|20985.4|20973.4|20985.4|20973.4|20989.1|20977.1|20984.1|20972.1|11
1748618200000|2025-05-30 15:16:40|20987.9|20975.9|20985.4|20973.4|20987.9|20975.9|20985.4|20973.4|5
1748618210000|2025-05-30 15:16:50|20986.6|20974.6|20984.1|20972.1|20986.6|20974.6|20982.9|20970.9|2
1748618220000|2025-05-30 15:17:00|20982.9|20970.9|20982.9|20970.9|20985.4|20973.4|20982.9|20970.9|4
1748618230000|2025-05-30 15:17:10|20984.1|20972.1|20989.1|20977.1|20989.1|20977.1|20984.1|20972.1|4
1748618240000|2025-05-30 15:17:20|20991.6|20979.6|20997.9|20985.9|20999.1|20987.1|20991.6|20979.6|74
1748618250000|2025-05-30 15:17:30|20996.6|20984.6|20987.9|20975.9|20996.6|20984.6|20987.9|20975.9|16
1748618260000|2025-05-30 15:17:40|20989.1|20977.1|20987.9|20975.9|20990.4|20978.4|20987.9|20975.9|16
1748618270000|2025-05-30 15:17:50|20986.6|20974.6|20986.6|20974.6|20990.4|20978.4|20986.6|20974.6|17
1748618280000|2025-05-30 15:18:00|20987.9|20975.9|20985.4|20973.4|20987.9|20975.9|20985.4|20973.4|4
1748618290000|2025-05-30 15:18:10|20982.9|20970.9|20984.1|20972.1|20984.1|20972.1|20980.4|20968.4|13
1748618300000|2025-05-30 15:18:20|20985.4|20973.4|20984.1|20972.1|20985.4|20973.4|20984.1|20972.1|1
1748618310000|2025-05-30 15:18:30|20982.9|20970.9|20984.1|20972.1|20985.4|20973.4|20982.9|20970.9|2
1748618320000|2025-05-30 15:18:40|20982.9|20970.9|20987.9|20975.9|20987.9|20975.9|20980.4|20968.4|45
1748618330000|2025-05-30 15:18:50|20985.4|20973.4|20984.1|20972.1|20985.4|20973.4|20982.9|20970.9|4
1748618340000|2025-05-30 15:19:00|20985.4|20973.4|20984.1|20972.1|20985.4|20973.4|20984.1|20972.1|3
1748618350000|2025-05-30 15:19:10|20985.4|20973.4|20986.6|20974.6|20986.6|20974.6|20985.4|20973.4|7
1748618360000|2025-05-30 15:19:20|20985.4|20973.4|20987.9|20975.9|20987.9|20975.9|20985.4|20973.4|5
1748618370000|2025-05-30 15:19:30|||||||||37
1748618380000|2025-05-30 15:19:40|20989.1|20977.1|20992.9|20980.9|20992.9|20980.9|20989.1|20977.1|8
1748618390000|2025-05-30 15:19:50|20991.6|20979.6|20989.1|20977.1|20992.9|20980.9|20989.1|20977.1|9
1748618400000|2025-05-30 15:20:00|20987.9|20975.9|20985.4|20973.4|20987.9|20975.9|20984.1|20972.1|4
1748618410000|2025-05-30 15:20:10|20986.6|20974.6|20989.1|20977.1|20989.1|20977.1|20986.6|20974.6|11
1748618420000|2025-05-30 15:20:20|20986.6|20974.6|20991.6|20979.6|20991.6|20979.6|20986.6|20974.6|8
1748618430000|2025-05-30 15:20:30|20992.8|20980.8|20999.1|20987.1|20999.1|20987.1|20992.8|20980.8|5
1748618440000|2025-05-30 15:20:40|20997.8|20985.8|20997.8|20985.8|20997.8|20985.8|20997.8|20985.8|1
1748618450000|2025-05-30 15:20:50|20997.9|20985.9|20995.3|20983.3|20999.1|20987.1|20995.3|20983.3|16
1748618460000|2025-05-30 15:21:00|20996.6|20984.6|20992.9|20980.9|20997.8|20985.8|20992.9|20980.9|12
1748618470000|2025-05-30 15:21:10|20992.8|20980.8|20989.1|20977.1|20992.8|20980.8|20989.1|20977.1|14
1748618480000|2025-05-30 15:21:20|20990.4|20978.4|20996.6|20984.6|20996.6|20984.6|20990.4|20978.4|3
1748618490000|2025-05-30 15:21:30|20995.4|20983.4|20996.6|20984.6|20997.8|20985.8|20992.8|20980.8|4
1748618500000|2025-05-30 15:21:40|20997.8|20985.8|20997.8|20985.8|20997.8|20985.8|20997.8|20985.8|1
1748618510000|2025-05-30 15:21:50|||||||||2
1748618520000|2025-05-30 15:22:00|20996.6|20984.6|20991.6|20979.6|20996.6|20984.6|20989.1|20977.1|7
1748618530000|2025-05-30 15:22:10|20990.3|20978.3|20991.6|20979.6|20991.6|20979.6|20990.3|20978.3|0
1748618540000|2025-05-30 15:22:20|20992.8|20980.8|20992.8|20980.8|20992.8|20980.8|20992.8|20980.8|2
1748618550000|2025-05-30 15:22:30|20991.6|20979.6|20991.6|20979.6|20991.6|20979.6|20991.6|20979.6|1
1748618560000|2025-05-30 15:22:40|20992.8|20980.8|20994.1|20982.1|20997.8|20985.8|20992.8|20980.8|36
1748618570000|2025-05-30 15:22:50|20995.3|20983.3|20992.8|20980.8|20996.6|20984.6|20992.8|20980.8|19
1748618580000|2025-05-30 15:23:00|20991.6|20979.6|20992.8|20980.8|20992.8|20980.8|20991.6|20979.6|5
1748618590000|2025-05-30 15:23:10|20996.6|20984.6|20996.6|20984.6|20996.6|20984.6|20996.6|20984.6|4
1748618600000|2025-05-30 15:23:20|20997.8|20985.8|20999.1|20987.1|21000.3|20988.3|20997.8|20985.8|2
1748618610000|2025-05-30 15:23:30|21000.3|20988.3|20991.6|20979.6|21002.8|20990.8|20991.6|20979.6|13
1748618620000|2025-05-30 15:23:40|20992.8|20980.8|20994.1|20982.1|20994.1|20982.1|20992.8|20980.8|2
1748618630000|2025-05-30 15:23:50|20992.8|20980.8|20994.1|20982.1|20994.1|20982.1|20992.8|20980.8|3
1748618640000|2025-05-30 15:24:00|20991.6|20979.6|20999.1|20987.1|20999.1|20987.1|20991.6|20979.6|24
1748618650000|2025-05-30 15:24:10|20997.8|20985.8|20992.8|20980.8|20997.8|20985.8|20992.8|20980.8|2
1748618660000|2025-05-30 15:24:20|20991.6|20979.6|20991.6|20979.6|20992.8|20980.8|20990.3|20978.3|10
1748618680000|2025-05-30 15:24:40|20990.3|20978.3|21000.3|20988.3|21000.3|20988.3|20990.3|20978.3|3
1748618690000|2025-05-30 15:24:50|20997.8|20985.8|20994.1|20982.1|20997.8|20985.8|20991.6|20979.6|80
1748618700000|2025-05-30 15:25:00|20996.6|20984.6|20995.3|20983.3|20996.6|20984.6|20994.1|20982.1|3
1748618710000|2025-05-30 15:25:10|20996.6|20984.6|20996.6|20984.6|20996.6|20984.6|20996.6|20984.6|1
1748618730000|2025-05-30 15:25:30|20997.8|20985.8|21005.3|20993.3|21005.3|20993.3|20997.8|20985.8|6
1748618740000|2025-05-30 15:25:40|21010.3|20998.3|21014.1|21002.1|21016.6|21004.6|21010.3|20998.3|24
1748618750000|2025-05-30 15:25:50|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|0
1748618760000|2025-05-30 15:26:00|21015.3|21003.3|21015.3|21003.3|21016.6|21004.6|21014.1|21002.1|8
1748618770000|2025-05-30 15:26:10|21012.8|21000.8|21010.3|20998.3|21012.8|21000.8|21010.3|20998.3|5
1748618780000|2025-05-30 15:26:20|21011.6|20999.6|21009.1|20997.1|21011.6|20999.6|21009.1|20997.1|2
1748618800000|2025-05-30 15:26:40|21010.3|20998.3|21010.3|20998.3|21010.3|20998.3|21009.1|20997.1|0
1748618810000|2025-05-30 15:26:50|21009.1|20997.1|21009.1|20997.1|21009.1|20997.1|21009.1|20997.1|1
1748618820000|2025-05-30 15:27:00|21011.6|20999.6|21011.6|20999.6|21011.6|20999.6|21011.6|20999.6|3
1748618830000|2025-05-30 15:27:10|||||||||1
1748618840000|2025-05-30 15:27:20|21015.3|21003.3|21014|21002|21015.3|21003.3|21014|21002|19
1748618850000|2025-05-30 15:27:30|21015.3|21003.3|21014|21002|21015.3|21003.3|21014|21002|50
1748618860000|2025-05-30 15:27:40|21014.1|21002.1|21014.1|21002.1|21014.1|21002.1|21014.1|21002.1|0
1748618870000|2025-05-30 15:27:50|21014|21002|21011.5|20999.5|21016.5|21004.5|21011.5|20999.5|2
1748618880000|2025-05-30 15:28:00|21014|21002|21011.5|20999.5|21014|21002|21011.5|20999.5|0
1748618890000|2025-05-30 15:28:10|||||||||3
1748618900000|2025-05-30 15:28:20|21012.8|21000.8|21011.5|20999.5|21012.8|21000.8|21011.5|20999.5|1
1748618910000|2025-05-30 15:28:30|||||||||1
1748618920000|2025-05-30 15:28:40|21012.8|21000.8|21011.5|20999.5|21012.8|21000.8|21011.5|20999.5|8
1748618930000|2025-05-30 15:28:50|||||||||1
1748618940000|2025-05-30 15:29:00|21012.8|21000.8|21011.5|20999.5|21012.8|21000.8|21011.5|20999.5|0
1748618950000|2025-05-30 15:29:10|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|5
1748618960000|2025-05-30 15:29:20|||||||||1
1748618970000|2025-05-30 15:29:30|21010.3|20998.3|21010.3|20998.3|21010.3|20998.3|21010.3|20998.3|7
1748618980000|2025-05-30 15:29:40|21007.8|20995.8|21004|20992|21007.8|20995.8|21004|20992|10
1748618990000|2025-05-30 15:29:50|21001.5|20989.5|21001.5|20989.5|21001.5|20989.5|21001.5|20989.5|0
1748619000000|2025-05-30 15:30:00|20994.1|20982.1|20996.6|20984.6|20996.6|20984.6|20992.8|20980.8|18
1748619010000|2025-05-30 15:30:10|20997.8|20985.8|20999.1|20987.1|21000.3|20988.3|20996.6|20984.6|5
1748619020000|2025-05-30 15:30:20|21000.3|20988.3|21001.6|20989.6|21002.8|20990.8|20999.1|20987.1|2
1748619030000|2025-05-30 15:30:30|21001.5|20989.5|21001.5|20989.5|21002.8|20990.8|21001.5|20989.5|2
1748619040000|2025-05-30 15:30:40|21000.3|20988.3|21000.3|20988.3|21000.3|20988.3|21000.3|20988.3|0
1748619050000|2025-05-30 15:30:50|20997.8|20985.8|20997.8|20985.8|20997.8|20985.8|20997.8|20985.8|3
1748619060000|2025-05-30 15:31:00|20996.5|20984.5|20999|20987|20999|20987|20996.5|20984.5|4
1748619070000|2025-05-30 15:31:10|20997.8|20985.8|21004|20992|21004|20992|20996.5|20984.5|6
1748619080000|2025-05-30 15:31:20|21002.8|20990.8|21004|20992|21004|20992|21002.8|20990.8|2
1748619090000|2025-05-30 15:31:30|21005.3|20993.3|21005.3|20993.3|21007.8|20995.8|21004|20992|15
1748619100000|2025-05-30 15:31:40|21006.5|20994.5|21006.5|20994.5|21006.5|20994.5|21006.5|20994.5|3
1748619110000|2025-05-30 15:31:50|21005.3|20993.3|21004|20992|21005.3|20993.3|21004|20992|7
1748619120000|2025-05-30 15:32:00|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|0
1748619130000|2025-05-30 15:32:10|21004|20992|21001.5|20989.5|21004|20992|21001.5|20989.5|11
1748619140000|2025-05-30 15:32:20|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|0
1748619150000|2025-05-30 15:32:30|21001.5|20989.5|21002.8|20990.8|21002.8|20990.8|21001.5|20989.5|1
1748619160000|2025-05-30 15:32:40|21001.5|20989.5|21001.5|20989.5|21001.5|20989.5|21001.5|20989.5|3
1748619170000|2025-05-30 15:32:50|21002.8|20990.8|21004|20992|21004|20992|21001.5|20989.5|3
1748619180000|2025-05-30 15:33:00|21001.5|20989.5|21001.5|20989.5|21002.8|20990.8|21001.5|20989.5|0
1748619190000|2025-05-30 15:33:10|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|1
1748619200000|2025-05-30 15:33:20|21004|20992|21009|20997|21010.3|20998.3|21004|20992|7
1748619210000|2025-05-30 15:33:30|21007.8|20995.8|21007.8|20995.8|21007.8|20995.8|21007.8|20995.8|0
1748619220000|2025-05-30 15:33:40|21005.3|20993.3|21004|20992|21005.3|20993.3|21004|20992|4
1748619230000|2025-05-30 15:33:50|21002.8|20990.8|21004|20992|21005.3|20993.3|21001.5|20989.5|5
1748619240000|2025-05-30 15:34:00|21005.3|20993.3|21005.3|20993.3|21005.3|20993.3|21005.3|20993.3|1
1748619250000|2025-05-30 15:34:10|21002.8|20990.8|21001.5|20989.5|21002.8|20990.8|21001.5|20989.5|5
1748619260000|2025-05-30 15:34:20|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|21002.8|20990.8|1
1748619270000|2025-05-30 15:34:30|21004|20992|21006.5|20994.5|21006.5|20994.5|21001.5|20989.5|6
1748619280000|2025-05-30 15:34:40|||||||||1
1748619300000|2025-05-30 15:35:00|21007.7|20995.7|21006.5|20994.5|21007.7|20995.7|21006.5|20994.5|12
1748619310000|2025-05-30 15:35:10|21005.2|20993.2|21009|20997|21009|20997|21005.2|20993.2|6
1748619320000|2025-05-30 15:35:20|21011.5|20999.5|21010.2|20998.2|21011.5|20999.5|21010.2|20998.2|1
1748619330000|2025-05-30 15:35:30|||||||||6
1748619340000|2025-05-30 15:35:40|21011.5|20999.5|21011.5|20999.5|21011.5|20999.5|21010.2|20998.2|1
1748619350000|2025-05-30 15:35:50|21012.7|21000.7|21014|21002|21014|21002|21012.7|21000.7|1
1748619360000|2025-05-30 15:36:00|21012.7|21000.7|21015.2|21003.2|21015.2|21003.2|21012.7|21000.7|5
1748619380000|2025-05-30 15:36:20|21016.5|21004.5|21017.7|21005.7|21017.7|21005.7|21016.5|21004.5|2
1748619390000|2025-05-30 15:36:30|||||||||1
1748619400000|2025-05-30 15:36:40|21020.2|21008.2|21026.5|21014.5|21026.5|21014.5|21020.2|21008.2|20
1748619410000|2025-05-30 15:36:50|21025.2|21013.2|21025.2|21013.2|21026.5|21014.5|21022.7|21010.7|4
1748619420000|2025-05-30 15:37:00|21024|21012|21024|21012|21024|21012|21023.9|21011.9|1
1748619430000|2025-05-30 15:37:10|21022.7|21010.7|21022.7|21010.7|21022.7|21010.7|21022.7|21010.7|2
1748619440000|2025-05-30 15:37:20|21021.5|21009.5|21021.5|21009.5|21022.7|21010.7|21021.5|21009.5|2
1748619450000|2025-05-30 15:37:30|21022.7|21010.7|21025.2|21013.2|21025.2|21013.2|21021.5|21009.5|9
1748619460000|2025-05-30 15:37:40|||||||||43
1748619470000|2025-05-30 15:37:50|21023.9|21011.9|21022.7|21010.7|21024|21012|21021.4|21009.4|9
1748619480000|2025-05-30 15:38:00|21020.2|21008.2|21020.2|21008.2|21021.4|21009.4|21020.2|21008.2|2
1748619490000|2025-05-30 15:38:10|21018.9|21006.9|21021.4|21009.4|21021.4|21009.4|21018.9|21006.9|4
1748619500000|2025-05-30 15:38:20|21020.2|21008.2|21020.2|21008.2|21021.4|21009.4|21020.2|21008.2|1
1748619510000|2025-05-30 15:38:30|21021.4|21009.4|21022.7|21010.7|21025.2|21013.2|21021.4|21009.4|12
1748619520000|2025-05-30 15:38:40|21023.9|21011.9|21023.9|21011.9|21023.9|21011.9|21022.7|21010.7|0
1748619530000|2025-05-30 15:38:50|21022.7|21010.7|21025.2|21013.2|21025.2|21013.2|21022.7|21010.7|2
1748619540000|2025-05-30 15:39:00|21027.7|21015.7|21030.2|21018.2|21030.2|21018.2|21027.7|21015.7|12
1748619550000|2025-05-30 15:39:10|21031.4|21019.4|21031.4|21019.4|21032.7|21020.7|21030.2|21018.2|7
1748619570000|2025-05-30 15:39:30|21028.9|21016.9|21028.9|21016.9|21030.2|21018.2|21028.9|21016.9|5
1748619580000|2025-05-30 15:39:40|21030.2|21018.2|21028.9|21016.9|21030.2|21018.2|21028.9|21016.9|0
1748619590000|2025-05-30 15:39:50|21030.2|21018.2|21031.4|21019.4|21031.4|21019.4|21030.2|21018.2|10
1748619600000|2025-05-30 15:40:00|21030.2|21018.2|21031.4|21019.4|21031.4|21019.4|21030.2|21018.2|3
1748619610000|2025-05-30 15:40:10|21030.2|21018.2|21030.2|21018.2|21030.2|21018.2|21030.2|21018.2|5
1748619620000|2025-05-30 15:40:20|21033.9|21021.9|21035.2|21023.2|21035.2|21023.2|21033.9|21021.9|17
1748619630000|2025-05-30 15:40:30|21036.5|21024.5|21036.5|21024.5|21036.5|21024.5|21036.5|21024.5|3
1748619640000|2025-05-30 15:40:40|21036.4|21024.4|21037.7|21025.7|21037.7|21025.7|21036.4|21024.4|0
1748619650000|2025-05-30 15:40:50|21036.5|21024.5|21035.2|21023.2|21036.5|21024.5|21035.2|21023.2|3
1748619660000|2025-05-30 15:41:00|21036.5|21024.5|21038.9|21026.9|21040.2|21028.2|21036.5|21024.5|9
1748619670000|2025-05-30 15:41:10|21040.2|21028.2|21039|21027|21040.2|21028.2|21039|21027|0
1748619700000|2025-05-30 15:41:40|21042.7|21030.7|21041.5|21029.5|21043.9|21031.9|21040.2|21028.2|15
1748619710000|2025-05-30 15:41:50|21042.7|21030.7|21050.2|21038.2|21050.2|21038.2|21042.7|21030.7|13
1748619720000|2025-05-30 15:42:00|21047.7|21035.7|21051.4|21039.4|21051.5|21039.5|21047.7|21035.7|7
1748619730000|2025-05-30 15:42:10|21054|21042|21052.7|21040.7|21056.5|21044.5|21052.7|21040.7|16
1748619740000|2025-05-30 15:42:20|21050.2|21038.2|21050.2|21038.2|21051.5|21039.5|21050.2|21038.2|3
1748619750000|2025-05-30 15:42:30|21047.7|21035.7|21050.2|21038.2|21052.7|21040.7|21047.7|21035.7|25
1748619760000|2025-05-30 15:42:40|21051.4|21039.4|21045.2|21033.2|21051.4|21039.4|21045.2|21033.2|10
1748619780000|2025-05-30 15:43:00|21044|21032|21042.7|21030.7|21044|21032|21042.7|21030.7|3
1748619800000|2025-05-30 15:43:20|||||||||1
1748619810000|2025-05-30 15:43:30|21043.9|21031.9|21042.7|21030.7|21043.9|21031.9|21042.7|21030.7|3
1748619820000|2025-05-30 15:43:40|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|2
1748619830000|2025-05-30 15:43:50|21042.7|21030.7|21042.7|21030.7|21042.7|21030.7|21042.7|21030.7|0
1748619840000|2025-05-30 15:44:00|21041.4|21029.4|21040.2|21028.2|21041.4|21029.4|21038.9|21026.9|57
1748619850000|2025-05-30 15:44:10|21038.9|21026.9|21042.7|21030.7|21042.7|21030.7|21038.9|21026.9|22
1748619860000|2025-05-30 15:44:20|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|2
1748619870000|2025-05-30 15:44:30|21040.2|21028.2|21040.2|21028.2|21041.4|21029.4|21040.2|21028.2|0
1748619880000|2025-05-30 15:44:40|||||||||11
1748619890000|2025-05-30 15:44:50|21042.7|21030.7|21042.7|21030.7|21042.7|21030.7|21042.7|21030.7|3
1748619900000|2025-05-30 15:45:00|21041.4|21029.4|21040.2|21028.2|21042.7|21030.7|21040.2|21028.2|2
1748619910000|2025-05-30 15:45:10|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|1
1748619920000|2025-05-30 15:45:20|21045.2|21033.2|21047.7|21035.7|21047.7|21035.7|21043.9|21031.9|21
1748619930000|2025-05-30 15:45:30|21046.4|21034.4|21047.7|21035.7|21047.7|21035.7|21046.4|21034.4|6
1748619940000|2025-05-30 15:45:40|21046.4|21034.4|21046.4|21034.4|21046.4|21034.4|21046.4|21034.4|1
1748619950000|2025-05-30 15:45:50|21051.4|21039.4|21050.2|21038.2|21051.4|21039.4|21050.2|21038.2|51
1748619960000|2025-05-30 15:46:00|21048.9|21036.9|21043.9|21031.9|21048.9|21036.9|21043.9|21031.9|5
1748619970000|2025-05-30 15:46:10|21042.7|21030.7|21041.4|21029.4|21042.7|21030.7|21038.9|21026.9|5
1748619980000|2025-05-30 15:46:20|21040.2|21028.2|21040.2|21028.2|21040.2|21028.2|21040.2|21028.2|3
1748619990000|2025-05-30 15:46:30|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|2
1748620000000|2025-05-30 15:46:40|21040.2|21028.2|21041.4|21029.4|21041.4|21029.4|21040.2|21028.2|1
1748620010000|2025-05-30 15:46:50|21040.2|21028.2|21042.7|21030.7|21042.7|21030.7|21040.2|21028.2|1
1748620020000|2025-05-30 15:47:00|21043.9|21031.9|21047.7|21035.7|21050.2|21038.2|21043.9|21031.9|1
1748620050000|2025-05-30 15:47:30|21045.2|21033.2|21043.9|21031.9|21045.2|21033.2|21043.9|21031.9|5
1748620060000|2025-05-30 15:47:40|21045.2|21033.2|21045.2|21033.2|21045.2|21033.2|21045.2|21033.2|0
1748620070000|2025-05-30 15:47:50|21046.4|21034.4|21046.4|21034.4|21046.4|21034.4|21046.4|21034.4|5
1748620090000|2025-05-30 15:48:10|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|21047.7|21035.7|1
1748620100000|2025-05-30 15:48:20|||||||||8
1748620110000|2025-05-30 15:48:30|21050.2|21038.2|21050.2|21038.2|21050.2|21038.2|21050.2|21038.2|1
1748620120000|2025-05-30 15:48:40|21052.7|21040.7|21053.9|21041.9|21053.9|21041.9|21052.7|21040.7|4
1748620130000|2025-05-30 15:48:50|21055.1|21043.1|21055.2|21043.2|21056.4|21044.4|21055.1|21043.1|2
1748620140000|2025-05-30 15:49:00|21053.9|21041.9|21052.6|21040.6|21053.9|21041.9|21052.6|21040.6|2
1748620150000|2025-05-30 15:49:10|21051.4|21039.4|21051.4|21039.4|21051.4|21039.4|21050.1|21038.1|6
1748620160000|2025-05-30 15:49:20|21055.1|21043.1|21051.4|21039.4|21055.1|21043.1|21051.4|21039.4|13
1748620170000|2025-05-30 15:49:30|||||||||1
1748620180000|2025-05-30 15:49:40|21048.9|21036.9|21047.6|21035.6|21048.9|21036.9|21047.6|21035.6|5
1748620190000|2025-05-30 15:49:50|21048.9|21036.9|21048.9|21036.9|21048.9|21036.9|21048.9|21036.9|2
1748620200000|2025-05-30 15:50:00|21050.1|21038.1|21050.1|21038.1|21051.4|21039.4|21050.1|21038.1|4
1748620220000|2025-05-30 15:50:20|21048.9|21036.9|21051.4|21039.4|21051.4|21039.4|21048.9|21036.9|15
1748620230000|2025-05-30 15:50:30|21053.9|21041.9|21055.1|21043.1|21055.1|21043.1|21053.9|21041.9|8
1748620260000|2025-05-30 15:51:00|21052.6|21040.6|21051.4|21039.4|21053.9|21041.9|21051.4|21039.4|31
1748620270000|2025-05-30 15:51:10|21050.2|21038.2|21047.6|21035.6|21050.2|21038.2|21047.6|21035.6|3
1748620280000|2025-05-30 15:51:20|21046.4|21034.4|21042.6|21030.6|21046.4|21034.4|21042.6|21030.6|7
1748620290000|2025-05-30 15:51:30|21042.7|21030.7|21042.6|21030.6|21042.7|21030.7|21042.6|21030.6|23
1748620300000|2025-05-30 15:51:40|21042.7|21030.7|21042.6|21030.6|21042.7|21030.7|21042.6|21030.6|9
1748620320000|2025-05-30 15:52:00|21041.4|21029.4|21045.1|21033.1|21045.1|21033.1|21040.2|21028.2|12
1748620330000|2025-05-30 15:52:10|21043.9|21031.9|21043.9|21031.9|21045.1|21033.1|21042.6|21030.6|4
1748620340000|2025-05-30 15:52:20|21042.6|21030.6|21042.6|21030.6|21043.9|21031.9|21042.6|21030.6|0
1748620350000|2025-05-30 15:52:30|21042.7|21030.7|21043.9|21031.9|21043.9|21031.9|21042.6|21030.6|2
1748620360000|2025-05-30 15:52:40|21045.1|21033.1|21043.9|21031.9|21045.1|21033.1|21043.9|21031.9|2
1748620370000|2025-05-30 15:52:50|21045.1|21033.1|21043.9|21031.9|21045.1|21033.1|21043.9|21031.9|1
1748620380000|2025-05-30 15:53:00|21042.6|21030.6|21042.6|21030.6|21042.6|21030.6|21041.4|21029.4|0
1748620390000|2025-05-30 15:53:10|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|21041.4|21029.4|0
1748620400000|2025-05-30 15:53:20|21042.6|21030.6|21041.4|21029.4|21042.6|21030.6|21040.1|21028.1|1
1748620410000|2025-05-30 15:53:30|21040.1|21028.1|21040.1|21028.1|21041.4|21029.4|21038.9|21026.9|2
1748620420000|2025-05-30 15:53:40|21038.9|21026.9|21035.1|21023.1|21038.9|21026.9|21035.1|21023.1|7
1748620430000|2025-05-30 15:53:50|21033.9|21021.9|21033.9|21021.9|21033.9|21021.9|21033.9|21021.9|1
1748620440000|2025-05-30 15:54:00|21035.1|21023.1|21035.1|21023.1|21035.1|21023.1|21035.1|21023.1|0
1748620450000|2025-05-30 15:54:10|21033.9|21021.9|21033.9|21021.9|21033.9|21021.9|21033.9|21021.9|2
1748620460000|2025-05-30 15:54:20|21035.1|21023.1|21033.9|21021.9|21036.4|21024.4|21033.9|21021.9|3
1748620470000|2025-05-30 15:54:30|21032.6|21020.6|21032.6|21020.6|21033.9|21021.9|21031.4|21019.4|0
1748620480000|2025-05-30 15:54:40|21033.9|21021.9|21036.4|21024.4|21036.4|21024.4|21033.9|21021.9|1
1748620490000|2025-05-30 15:54:50|21035.1|21023.1|21035.1|21023.1|21035.1|21023.1|21035.1|21023.1|1
1748620500000|2025-05-30 15:55:00|21032.6|21020.6|21036.4|21024.4|21036.4|21024.4|21032.6|21020.6|4
1748620520000|2025-05-30 15:55:20|||||||||2
1748620530000|2025-05-30 15:55:30|||||||||1
1748620540000|2025-05-30 15:55:40|21037.6|21025.6|21041.4|21029.4|21041.4|21029.4|21037.6|21025.6|5
1748620560000|2025-05-30 15:56:00|21046.4|21034.4|21048.9|21036.9|21048.9|21036.9|21046.4|21034.4|7
1748620570000|2025-05-30 15:56:10|21047.6|21035.6|21047.6|21035.6|21047.6|21035.6|21046.4|21034.4|3
1748620580000|2025-05-30 15:56:20|21048.9|21036.9|21047.6|21035.6|21048.9|21036.9|21047.6|21035.6|1
1748620590000|2025-05-30 15:56:30|||||||||1
1748620600000|2025-05-30 15:56:40|21046.4|21034.4|21043.9|21031.9|21046.4|21034.4|21043.9|21031.9|1
1748620610000|2025-05-30 15:56:50|21046.4|21034.4|21046.4|21034.4|21046.4|21034.4|21046.4|21034.4|16
1748620620000|2025-05-30 15:57:00|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|2
1748620630000|2025-05-30 15:57:10|21041.4|21029.4|21041.4|21029.4|21042.6|21030.6|21041.4|21029.4|3
1748620650000|2025-05-30 15:57:30|21042.6|21030.6|21046.4|21034.4|21046.4|21034.4|21041.4|21029.4|8
1748620660000|2025-05-30 15:57:40|21045.1|21033.1|21043.9|21031.9|21045.1|21033.1|21042.6|21030.6|6
1748620670000|2025-05-30 15:57:50|21045.1|21033.1|21045.1|21033.1|21045.1|21033.1|21043.9|21031.9|1
1748620680000|2025-05-30 15:58:00|21043.9|21031.9|21043.9|21031.9|21045.1|21033.1|21043.9|21031.9|11
1748620690000|2025-05-30 15:58:10|21042.6|21030.6|21041.4|21029.4|21042.6|21030.6|21041.4|21029.4|1
1748620700000|2025-05-30 15:58:20|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|21042.6|21030.6|2
1748620710000|2025-05-30 15:58:30|21042.6|21030.6|21043.9|21031.9|21043.9|21031.9|21040.1|21028.1|7
1748620720000|2025-05-30 15:58:40|21041.4|21029.4|21042.6|21030.6|21042.6|21030.6|21041.4|21029.4|4
1748620730000|2025-05-30 15:58:50|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|21043.9|21031.9|2
1748620740000|2025-05-30 15:59:00|21042.6|21030.6|21041.4|21029.4|21042.6|21030.6|21040.1|21028.1|8
1748620750000|2025-05-30 15:59:10|21033.9|21021.9|21036.4|21024.4|21036.4|21024.4|21033.9|21021.9|7
1748620760000|2025-05-30 15:59:20|21035.1|21023.1|21032.6|21020.6|21035.1|21023.1|21032.6|21020.6|1
1748620770000|2025-05-30 15:59:30|21033.9|21021.9|21032.6|21020.6|21033.9|21021.9|21032.6|21020.6|2
1748620780000|2025-05-30 15:59:40|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|1
1748620790000|2025-05-30 15:59:50|21028.9|21016.9|21028.9|21016.9|21028.9|21016.9|21028.9|21016.9|3
1748620800000|2025-05-30 16:00:00|21027.6|21015.6|21025.1|21013.1|21027.6|21015.6|21025.1|21013.1|5
1748620820000|2025-05-30 16:00:20|21027.6|21015.6|21025.1|21013.1|21027.6|21015.6|21025.1|21013.1|2
1748620830000|2025-05-30 16:00:30|21026.4|21014.4|21027.6|21015.6|21027.6|21015.6|21026.4|21014.4|4
1748620840000|2025-05-30 16:00:40|21025.1|21013.1|21025.1|21013.1|21026.4|21014.4|21025.1|21013.1|5
1748620850000|2025-05-30 16:00:50|21023.9|21011.9|21022.6|21010.6|21023.9|21011.9|21022.6|21010.6|3
1748620870000|2025-05-30 16:01:10|||||||||2
1748620890000|2025-05-30 16:01:30|21020.1|21008.1|21020.1|21008.1|21020.1|21008.1|21020.1|21008.1|6
1748620900000|2025-05-30 16:01:40|21016.4|21004.4|21017.6|21005.6|21017.6|21005.6|21016.3|21004.3|8
1748620910000|2025-05-30 16:01:50|21020.1|21008.1|21026.3|21014.3|21026.3|21014.3|21020.1|21008.1|26
1748620920000|2025-05-30 16:02:00|21025.1|21013.1|21025.1|21013.1|21026.3|21014.3|21023.8|21011.8|2
1748620930000|2025-05-30 16:02:10|21026.3|21014.3|21026.3|21014.3|21026.3|21014.3|21025.1|21013.1|2
1748620940000|2025-05-30 16:02:20|||||||||2
1748620950000|2025-05-30 16:02:30|21027.6|21015.6|21026.3|21014.3|21027.6|21015.6|21026.3|21014.3|0
1748620960000|2025-05-30 16:02:40|21027.6|21015.6|21026.3|21014.3|21027.6|21015.6|21025.1|21013.1|2
1748620970000|2025-05-30 16:02:50|21025.1|21013.1|21023.8|21011.8|21026.3|21014.3|21022.6|21010.6|9
1748620980000|2025-05-30 16:03:00|21022.6|21010.6|21021.4|21009.4|21023.8|21011.8|21021.4|21009.4|2
1748620990000|2025-05-30 16:03:10|21021.3|21009.3|21020.1|21008.1|21021.3|21009.3|21017.6|21005.6|1
1748621000000|2025-05-30 16:03:20|21018.9|21006.9|21018.9|21006.9|21021.3|21009.3|21018.9|21006.9|3
1748621010000|2025-05-30 16:03:30|21018.8|21006.8|21021.3|21009.3|21021.3|21009.3|21017.6|21005.6|3
1748621020000|2025-05-30 16:03:40|21020.1|21008.1|21018.8|21006.8|21020.1|21008.1|21016.3|21004.3|4
1748621030000|2025-05-30 16:03:50|21020.1|21008.1|21017.6|21005.6|21020.1|21008.1|21017.6|21005.6|0
1748621040000|2025-05-30 16:04:00|21016.3|21004.3|21016.3|21004.3|21016.4|21004.4|21016.3|21004.3|2
1748621050000|2025-05-30 16:04:10|21016.4|21004.4|21016.3|21004.3|21017.6|21005.6|21016.3|21004.3|1
1748621070000|2025-05-30 16:04:30|21015.1|21003.1|21013.8|21001.8|21015.1|21003.1|21013.8|21001.8|0
1748621080000|2025-05-30 16:04:40|21016.3|21004.3|21016.3|21004.3|21016.3|21004.3|21016.3|21004.3|12
1748621090000|2025-05-30 16:04:50|21017.6|21005.6|21021.3|21009.3|21021.3|21009.3|21017.6|21005.6|18
1748621100000|2025-05-30 16:05:00|21026.3|21014.3|21021.3|21009.3|21026.3|21014.3|21021.3|21009.3|9
1748621110000|2025-05-30 16:05:10|21022.6|21010.6|21023.8|21011.8|21026.3|21014.3|21021.3|21009.3|11
1748621120000|2025-05-30 16:05:20|21026.3|21014.3|21026.3|21014.3|21026.3|21014.3|21025.1|21013.1|11
1748621140000|2025-05-30 16:05:40|21028.8|21016.8|21028.8|21016.8|21028.8|21016.8|21028.8|21016.8|0
1748621150000|2025-05-30 16:05:50|21030.1|21018.1|21028.8|21016.8|21030.1|21018.1|21028.8|21016.8|5
1748621160000|2025-05-30 16:06:00|21026.3|21014.3|21028.8|21016.8|21028.8|21016.8|21026.3|21014.3|4
1748621170000|2025-05-30 16:06:10|21030.1|21018.1|21030.1|21018.1|21031.3|21019.3|21028.8|21016.8|0
1748621190000|2025-05-30 16:06:30|21032.6|21020.6|21031.3|21019.3|21032.6|21020.6|21031.3|21019.3|5
1748621200000|2025-05-30 16:06:40|21030.1|21018.1|21030.1|21018.1|21031.3|21019.3|21028.8|21016.8|4
1748621210000|2025-05-30 16:06:50|21031.3|21019.3|21031.3|21019.3|21031.3|21019.3|21030.1|21018.1|1
1748621220000|2025-05-30 16:07:00|21032.6|21020.6|21035.1|21023.1|21035.1|21023.1|21032.6|21020.6|2
1748621230000|2025-05-30 16:07:10|21036.3|21024.3|21036.3|21024.3|21037.6|21025.6|21036.3|21024.3|6
1748621240000|2025-05-30 16:07:20|21032.6|21020.6|21028.8|21016.8|21032.6|21020.6|21028.8|21016.8|26
1748621250000|2025-05-30 16:07:30|21031.3|21019.3|21031.3|21019.3|21031.3|21019.3|21031.3|21019.3|7
1748621260000|2025-05-30 16:07:40|21028.8|21016.8|21028.8|21016.8|21028.8|21016.8|21028.8|21016.8|0
1748621270000|2025-05-30 16:07:50|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|2
1748621280000|2025-05-30 16:08:00|21031.3|21019.3|21028.8|21016.8|21031.3|21019.3|21028.8|21016.8|3
1748621290000|2025-05-30 16:08:10|21027.5|21015.5|21028.8|21016.8|21028.8|21016.8|21027.5|21015.5|0
1748621300000|2025-05-30 16:08:20|21026.3|21014.3|21026.3|21014.3|21026.3|21014.3|21026.3|21014.3|1
1748621320000|2025-05-30 16:08:40|||||||||1
1748621330000|2025-05-30 16:08:50|21027.5|21015.5|21021.3|21009.3|21027.5|21015.5|21021.3|21009.3|8
1748621340000|2025-05-30 16:09:00|21020|21008|21020|21008|21020|21008|21020|21008|2
1748621350000|2025-05-30 16:09:10|21018.8|21006.8|21018.8|21006.8|21018.8|21006.8|21018.8|21006.8|1
1748621360000|2025-05-30 16:09:20|21017.5|21005.5|21018.8|21006.8|21018.8|21006.8|21017.5|21005.5|4
1748621370000|2025-05-30 16:09:30|21020|21008|21020|21008|21020|21008|21020|21008|1
1748621380000|2025-05-30 16:09:40|||||||||2
1748621390000|2025-05-30 16:09:50|21021.3|21009.3|21021.3|21009.3|21021.3|21009.3|21021.3|21009.3|1
1748621400000|2025-05-30 16:10:00|21018.8|21006.8|21017.5|21005.5|21018.8|21006.8|21017.5|21005.5|18
1748621440000|2025-05-30 16:10:40|21018.8|21006.8|21020|21008|21020|21008|21018.8|21006.8|2
1748621450000|2025-05-30 16:10:50|21018.8|21006.8|21017.5|21005.5|21018.8|21006.8|21017.5|21005.5|3
1748621460000|2025-05-30 16:11:00|21012.5|21000.5|21011.3|20999.3|21012.5|21000.5|21011.3|20999.3|23
1748621470000|2025-05-30 16:11:10|21012.5|21000.5|21010|20998|21012.5|21000.5|21010|20998|3
1748621480000|2025-05-30 16:11:20|21012.5|21000.5|21010|20998|21012.5|21000.5|21010|20998|4
1748621500000|2025-05-30 16:11:40|21011.3|20999.3|21011.3|20999.3|21011.3|20999.3|21011.3|20999.3|0
1748621510000|2025-05-30 16:11:50|21012.5|21000.5|21011.3|20999.3|21012.5|21000.5|21011.3|20999.3|1
1748621530000|2025-05-30 16:12:10|21010|20998|21010|20998|21010|20998|21010|20998|2
1748621540000|2025-05-30 16:12:20|||||||||1
1748621550000|2025-05-30 16:12:30|21011.3|20999.3|21011.3|20999.3|21011.3|20999.3|21011.3|20999.3|3
1748621570000|2025-05-30 16:12:50|21010|20998|21010|20998|21010|20998|21010|20998|1
1748621590000|2025-05-30 16:13:10|21011.3|20999.3|21011.3|20999.3|21011.3|20999.3|21011.3|20999.3|1
1748621600000|2025-05-30 16:13:20|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|0
1748621610000|2025-05-30 16:13:30|21010|20998|21011.3|20999.3|21011.3|20999.3|21010|20998|2
1748621650000|2025-05-30 16:14:10|||||||||1
1748621660000|2025-05-30 16:14:20|21010|20998|21010|20998|21010|20998|21010|20998|1
1748621670000|2025-05-30 16:14:30|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|2
1748621680000|2025-05-30 16:14:40|||||||||3
1748621690000|2025-05-30 16:14:50|||||||||1
1748621700000|2025-05-30 16:15:00|21011.3|20999.3|21011.3|20999.3|21012.5|21000.5|21011.3|20999.3|3
1748621720000|2025-05-30 16:15:20|21010|20998|21010|20998|21010|20998|21010|20998|0
1748621730000|2025-05-30 16:15:30|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|2
1748621740000|2025-05-30 16:15:40|21013.8|21001.8|21013.8|21001.8|21013.8|21001.8|21013.8|21001.8|2
1748621750000|2025-05-30 16:15:50|21012.5|21000.5|21010|20998|21013.8|21001.8|21010|20998|3
1748621760000|2025-05-30 16:16:00|21011.3|20999.3|21010|20998|21011.3|20999.3|21010|20998|2
1748621770000|2025-05-30 16:16:10|21011.3|20999.3|21012.5|21000.5|21013.8|21001.8|21011.3|20999.3|21
1748621780000|2025-05-30 16:16:20|21010|20998|21010|20998|21010|20998|21010|20998|2
1748621790000|2025-05-30 16:16:30|||||||||4
1748621800000|2025-05-30 16:16:40|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|0
1748621810000|2025-05-30 16:16:50|||||||||13
1748621820000|2025-05-30 16:17:00|21010|20998|21010|20998|21010|20998|21010|20998|8
1748621830000|2025-05-30 16:17:10|||||||||1
1748621840000|2025-05-30 16:17:20|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|21012.5|21000.5|1
1748621850000|2025-05-30 16:17:30|21010|20998|21010|20998|21010|20998|21010|20998|5
1748621860000|2025-05-30 16:17:40|||||||||1
1748621870000|2025-05-30 16:17:50|21011.2|20999.2|21010|20998|21011.3|20999.3|21010|20998|2
1748621880000|2025-05-30 16:18:00|21006.2|20994.2|21002.5|20990.5|21006.2|20994.2|21002.5|20990.5|17
1748621890000|2025-05-30 16:18:10|21001.2|20989.2|21001.2|20989.2|21002.5|20990.5|21000|20988|4
1748621900000|2025-05-30 16:18:20|||||||||1
1748621910000|2025-05-30 16:18:30|21002.5|20990.5|21002.5|20990.5|21002.5|20990.5|21002.5|20990.5|2
1748621930000|2025-05-30 16:18:50|21001.2|20989.2|21001.2|20989.2|21001.2|20989.2|21000|20988|5
1748621950000|2025-05-30 16:19:10|||||||||1
1748621960000|2025-05-30 16:19:20|21002.5|20990.5|21000|20988|21002.5|20990.5|21000|20988|2
1748621970000|2025-05-30 16:19:30|21001.2|20989.2|20997.5|20985.5|21001.2|20989.2|20997.5|20985.5|13
1748621980000|2025-05-30 16:19:40|||||||||1
1748621990000|2025-05-30 16:19:50|||||||||1
1748622000000|2025-05-30 16:20:00|20995|20983|20995|20983|20995|20983|20995|20983|3
1748622010000|2025-05-30 16:20:10|20997.5|20985.5|20997.5|20985.5|20997.5|20985.5|20997.5|20985.5|2
1748622020000|2025-05-30 16:20:20|20998.7|20986.7|21000|20988|21000|20988|20998.7|20986.7|0
1748622030000|2025-05-30 16:20:30|21001.2|20989.2|21001.2|20989.2|21001.2|20989.2|21000|20988|11
1748622040000|2025-05-30 16:20:40|20998.7|20986.7|20998.7|20986.7|21001.2|20989.2|20998.7|20986.7|7
1748622050000|2025-05-30 16:20:50|21000|20988|20997.5|20985.5|21000|20988|20997.5|20985.5|2
1748622060000|2025-05-30 16:21:00|20995|20983|20995|20983|20995|20983|20995|20983|0
1748622070000|2025-05-30 16:21:10|20997.5|20985.5|20998.7|20986.7|21000|20988|20997.5|20985.5|12
1748622080000|2025-05-30 16:21:20|20997.5|20985.5|20993.7|20981.7|20997.5|20985.5|20993.7|20981.7|18
1748622090000|2025-05-30 16:21:30|20992.5|20980.5|20992.5|20980.5|20992.5|20980.5|20992.5|20980.5|0
1748622100000|2025-05-30 16:21:40|20990|20978|20987.5|20975.5|20990|20978|20987.5|20975.5|8
1748622110000|2025-05-30 16:21:50|20988.7|20976.7|20988.7|20976.7|20988.7|20976.7|20988.7|20976.7|4
1748622120000|2025-05-30 16:22:00|20987.5|20975.5|20987.5|20975.5|20988.7|20976.7|20987.5|20975.5|9
1748622130000|2025-05-30 16:22:10|20986.2|20974.2|20988.7|20976.7|20988.7|20976.7|20986.2|20974.2|1
1748622140000|2025-05-30 16:22:20|20987.5|20975.5|20985|20973|20987.5|20975.5|20985|20973|0
1748622150000|2025-05-30 16:22:30|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|5
1748622160000|2025-05-30 16:22:40|20985|20973|20985|20973|20985|20973|20985|20973|3
1748622170000|2025-05-30 16:22:50|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|27
1748622180000|2025-05-30 16:23:00|20987.5|20975.5|20978.7|20966.7|20987.5|20975.5|20978.7|20966.7|16
1748622190000|2025-05-30 16:23:10|20977.5|20965.5|20977.5|20965.5|20978.7|20966.7|20977.5|20965.5|10
1748622200000|2025-05-30 16:23:20|20978.7|20966.7|20980|20968|20980|20968|20978.7|20966.7|3
1748622210000|2025-05-30 16:23:30|20981.2|20969.2|20982.5|20970.5|20982.5|20970.5|20980|20968|6
1748622220000|2025-05-30 16:23:40|20983.7|20971.7|20982.5|20970.5|20983.7|20971.7|20982.5|20970.5|1
1748622230000|2025-05-30 16:23:50|||||||||1
1748622240000|2025-05-30 16:24:00|20980|20968|20978.7|20966.7|20980|20968|20978.7|20966.7|24
1748622250000|2025-05-30 16:24:10|||||||||2
1748622270000|2025-05-30 16:24:30|20980|20968|20978.7|20966.7|20980|20968|20978.7|20966.7|2
1748622280000|2025-05-30 16:24:40|20977.5|20965.5|20977.5|20965.5|20977.5|20965.5|20977.5|20965.5|2
1748622290000|2025-05-30 16:24:50|20978.7|20966.7|20975|20963|20978.7|20966.7|20975|20963|5
1748622300000|2025-05-30 16:25:00|20972.5|20960.5|20971.2|20959.2|20972.5|20960.5|20971.2|20959.2|26
1748622310000|2025-05-30 16:25:10|20972.5|20960.5|20972.5|20960.5|20972.5|20960.5|20971.2|20959.2|0
1748622320000|2025-05-30 16:25:20|20970|20958|20970|20958|20970|20958|20970|20958|44
1748622330000|2025-05-30 16:25:30|20968.7|20956.7|20968.7|20956.7|20968.7|20956.7|20968.7|20956.7|4
1748622340000|2025-05-30 16:25:40|||||||||1
1748622350000|2025-05-30 16:25:50|20967.5|20955.5|20968.7|20956.7|20968.7|20956.7|20967.5|20955.5|1
1748622360000|2025-05-30 16:26:00|20972.5|20960.5|20972.5|20960.5|20972.5|20960.5|20972.5|20960.5|7
1748622370000|2025-05-30 16:26:10|20973.7|20961.7|20975|20963|20975|20963|20973.7|20961.7|2
1748622380000|2025-05-30 16:26:20|20972.5|20960.5|20972.5|20960.5|20972.5|20960.5|20972.5|20960.5|6
1748622390000|2025-05-30 16:26:30|20970|20958|20975|20963|20975|20963|20970|20958|13
1748622400000|2025-05-30 16:26:40|20973.7|20961.7|20976.2|20964.2|20976.2|20964.2|20972.5|20960.5|9
1748622410000|2025-05-30 16:26:50|20975|20963|20976.2|20964.2|20976.2|20964.2|20975|20963|0
1748622420000|2025-05-30 16:27:00|20973.7|20961.7|20975|20963|20975|20963|20973.7|20961.7|3
1748622430000|2025-05-30 16:27:10|20976.2|20964.2|20976.2|20964.2|20976.2|20964.2|20975|20963|4
1748622440000|2025-05-30 16:27:20|20975|20963|20975|20963|20976.2|20964.2|20971.2|20959.2|30
1748622450000|2025-05-30 16:27:30|20970|20958|20971.2|20959.2|20972.5|20960.5|20970|20958|18
1748622460000|2025-05-30 16:27:40|20970|20958|20972.5|20960.5|20972.5|20960.5|20968.7|20956.7|6
1748622470000|2025-05-30 16:27:50|20975|20963|20977.4|20965.4|20977.4|20965.4|20975|20963|6
1748622480000|2025-05-30 16:28:00|20976.2|20964.2|20976.2|20964.2|20976.2|20964.2|20974.9|20962.9|5
1748622490000|2025-05-30 16:28:10|20975|20963|20975|20963|20975|20963|20974.9|20962.9|32
1748622500000|2025-05-30 16:28:20|20977.4|20965.4|20981.2|20969.2|20982.4|20970.4|20977.4|20965.4|43
1748622510000|2025-05-30 16:28:30|20979.9|20967.9|20988.7|20976.7|20988.7|20976.7|20979.9|20967.9|14
1748622520000|2025-05-30 16:28:40|20987.4|20975.4|20983.7|20971.7|20987.4|20975.4|20979.9|20967.9|11
1748622530000|2025-05-30 16:28:50|20984.9|20972.9|20994.9|20982.9|20994.9|20982.9|20984.9|20972.9|16
1748622540000|2025-05-30 16:29:00|20993.7|20981.7|20987.4|20975.4|20993.7|20981.7|20986.2|20974.2|5
1748622550000|2025-05-30 16:29:10|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|4
1748622560000|2025-05-30 16:29:20|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|20984.9|20972.9|2
1748622570000|2025-05-30 16:29:30|20987.4|20975.4|20989.9|20977.9|20989.9|20977.9|20987.4|20975.4|6
1748622580000|2025-05-30 16:29:40|20991.2|20979.2|20988.7|20976.7|20991.2|20979.2|20988.7|20976.7|2
1748622590000|2025-05-30 16:29:50|20987.4|20975.4|20988.7|20976.7|20988.7|20976.7|20987.4|20975.4|1
1748622600000|2025-05-30 16:30:00|20991.2|20979.2|20986.2|20974.2|20991.2|20979.2|20986.2|20974.2|4
1748622610000|2025-05-30 16:30:10|20987.4|20975.4|20984.9|20972.9|20987.4|20975.4|20984.9|20972.9|13
1748622620000|2025-05-30 16:30:20|20986.2|20974.2|20986.2|20974.2|20987.4|20975.4|20986.2|20974.2|5
1748622630000|2025-05-30 16:30:30|20987.4|20975.4|20977.4|20965.4|20987.4|20975.4|20977.4|20965.4|5
1748622640000|2025-05-30 16:30:40|20974.9|20962.9|20974.9|20962.9|20974.9|20962.9|20974.9|20962.9|10
1748622650000|2025-05-30 16:30:50|20977.4|20965.4|20977.4|20965.4|20978.7|20966.7|20974.9|20962.9|9
1748622660000|2025-05-30 16:31:00|20974.9|20962.9|20969.9|20957.9|20976.2|20964.2|20969.9|20957.9|24
1748622670000|2025-05-30 16:31:10|||||||||1
1748622680000|2025-05-30 16:31:20|20972.4|20960.4|20972.4|20960.4|20972.4|20960.4|20972.4|20960.4|4
1748622690000|2025-05-30 16:31:30|20969.9|20957.9|20969.9|20957.9|20969.9|20957.9|20969.9|20957.9|4
1748622700000|2025-05-30 16:31:40|20963.7|20951.7|20961.2|20949.2|20963.7|20951.7|20961.2|20949.2|12
1748622710000|2025-05-30 16:31:50|20967.4|20955.4|20964.9|20952.9|20967.4|20955.4|20963.7|20951.7|2
1748622720000|2025-05-30 16:32:00|20962.4|20950.4|20959.9|20947.9|20962.4|20950.4|20959.9|20947.9|7
1748622730000|2025-05-30 16:32:10|20962.4|20950.4|20959.9|20947.9|20964.9|20952.9|20959.9|20947.9|13
1748622740000|2025-05-30 16:32:20|20958.7|20946.7|20957.4|20945.4|20959.9|20947.9|20957.4|20945.4|39
1748622750000|2025-05-30 16:32:30|20962.4|20950.4|20961.2|20949.2|20962.4|20950.4|20957.4|20945.4|55
1748622760000|2025-05-30 16:32:40|20959.9|20947.9|20963.6|20951.6|20963.6|20951.6|20958.7|20946.7|2
1748622770000|2025-05-30 16:32:50|20967.4|20955.4|20964.9|20952.9|20967.4|20955.4|20963.6|20951.6|7
1748622780000|2025-05-30 16:33:00|20961.2|20949.2|20961.2|20949.2|20961.2|20949.2|20959.9|20947.9|16
1748622790000|2025-05-30 16:33:10|20959.9|20947.9|20964.9|20952.9|20967.4|20955.4|20957.4|20945.4|28
1748622800000|2025-05-30 16:33:20|20963.6|20951.6|20958.7|20946.7|20964.9|20952.9|20958.7|20946.7|2
1748622810000|2025-05-30 16:33:30|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|20958.7|20946.7|10
1748622820000|2025-05-30 16:33:40|20962.4|20950.4|20962.4|20950.4|20962.4|20950.4|20962.4|20950.4|8
1748622830000|2025-05-30 16:33:50|20959.9|20947.9|20959.9|20947.9|20961.2|20949.2|20959.9|20947.9|2
1748622840000|2025-05-30 16:34:00|20958.7|20946.7|20961.1|20949.1|20961.1|20949.1|20956.2|20944.2|7
1748622850000|2025-05-30 16:34:10|20962.4|20950.4|20959.9|20947.9|20962.4|20950.4|20959.9|20947.9|15
1748622870000|2025-05-30 16:34:30|20962.4|20950.4|20962.4|20950.4|20962.4|20950.4|20961.1|20949.1|5
1748622880000|2025-05-30 16:34:40|20961.1|20949.1|20962.4|20950.4|20962.4|20950.4|20961.1|20949.1|3
1748622900000|2025-05-30 16:35:00|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|20956.2|20944.2|37
1748622910000|2025-05-30 16:35:10|20962.4|20950.4|20964.9|20952.9|20967.4|20955.4|20961.1|20949.1|3
1748622920000|2025-05-30 16:35:20|||||||||1
1748622930000|2025-05-30 16:35:30|20962.4|20950.4|20959.9|20947.9|20962.4|20950.4|20959.9|20947.9|3
1748622940000|2025-05-30 16:35:40|20961.1|20949.1|20961.1|20949.1|20962.4|20950.4|20961.1|20949.1|12
1748622950000|2025-05-30 16:35:50|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|20959.9|20947.9|11
1748622960000|2025-05-30 16:36:00|20958.6|20946.6|20959.9|20947.9|20959.9|20947.9|20958.6|20946.6|7
1748622970000|2025-05-30 16:36:10|20958.6|20946.6|20959.9|20947.9|20959.9|20947.9|20958.6|20946.6|4
1748622980000|2025-05-30 16:36:20|20961.1|20949.1|20962.4|20950.4|20964.9|20952.9|20961.1|20949.1|6
1748622990000|2025-05-30 16:36:30|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|20959.9|20947.9|2
1748623000000|2025-05-30 16:36:40|20962.4|20950.4|20964.9|20952.9|20964.9|20952.9|20961.1|20949.1|4
1748623010000|2025-05-30 16:36:50|20966.1|20954.1|20973.6|20961.6|20973.6|20961.6|20966.1|20954.1|24
1748623020000|2025-05-30 16:37:00|20974.9|20962.9|20973.6|20961.6|20974.9|20962.9|20972.4|20960.4|9
1748623030000|2025-05-30 16:37:10|20972.4|20960.4|20967.4|20955.4|20972.4|20960.4|20967.4|20955.4|8
1748623040000|2025-05-30 16:37:20|20969.9|20957.9|20971.1|20959.1|20971.1|20959.1|20969.9|20957.9|2
1748623050000|2025-05-30 16:37:30|20969.9|20957.9|20967.4|20955.4|20969.9|20957.9|20967.4|20955.4|6
1748623060000|2025-05-30 16:37:40|20966.1|20954.1|20963.6|20951.6|20966.1|20954.1|20963.6|20951.6|4
1748623070000|2025-05-30 16:37:50|20964.9|20952.9|20963.6|20951.6|20964.9|20952.9|20962.4|20950.4|1
1748623080000|2025-05-30 16:38:00|20964.9|20952.9|20963.6|20951.6|20964.9|20952.9|20962.4|20950.4|1
1748623090000|2025-05-30 16:38:10|20962.4|20950.4|20962.4|20950.4|20963.6|20951.6|20962.4|20950.4|1
1748623100000|2025-05-30 16:38:20|20964.9|20952.9|20962.4|20950.4|20964.9|20952.9|20962.4|20950.4|6
1748623110000|2025-05-30 16:38:30|20963.6|20951.6|20964.9|20952.9|20964.9|20952.9|20962.4|20950.4|10
1748623120000|2025-05-30 16:38:40|20968.6|20956.6|20968.6|20956.6|20969.9|20957.9|20968.6|20956.6|4
1748623130000|2025-05-30 16:38:50|20966.1|20954.1|20964.9|20952.9|20966.1|20954.1|20964.9|20952.9|6
1748623140000|2025-05-30 16:39:00|20966.1|20954.1|20966.1|20954.1|20966.1|20954.1|20966.1|20954.1|8
1748623150000|2025-05-30 16:39:10|20967.4|20955.4|20967.4|20955.4|20967.4|20955.4|20967.4|20955.4|3
1748623160000|2025-05-30 16:39:20|20963.6|20951.6|20966.1|20954.1|20966.1|20954.1|20963.6|20951.6|6
1748623190000|2025-05-30 16:39:50|20967.4|20955.4|20969.9|20957.9|20969.9|20957.9|20967.4|20955.4|4
1748623200000|2025-05-30 16:40:00|||||||||1
1748623210000|2025-05-30 16:40:10|20968.6|20956.6|20968.6|20956.6|20968.6|20956.6|20968.6|20956.6|4
1748623220000|2025-05-30 16:40:20|||||||||1
1748623230000|2025-05-30 16:40:30|||||||||1
1748623240000|2025-05-30 16:40:40|||||||||3
1748623250000|2025-05-30 16:40:50|20967.4|20955.4|20967.4|20955.4|20968.6|20956.6|20967.4|20955.4|6
1748623260000|2025-05-30 16:41:00|20968.6|20956.6|20964.9|20952.9|20968.6|20956.6|20964.9|20952.9|7
1748623270000|2025-05-30 16:41:10|20966.1|20954.1|20964.9|20952.9|20966.1|20954.1|20964.9|20952.9|1
1748623280000|2025-05-30 16:41:20|20966.1|20954.1|20967.4|20955.4|20967.4|20955.4|20966.1|20954.1|3
1748623290000|2025-05-30 16:41:30|||||||||2
1748623310000|2025-05-30 16:41:50|20969.9|20957.9|20967.3|20955.3|20969.9|20957.9|20967.3|20955.3|8
1748623320000|2025-05-30 16:42:00|20967.4|20955.4|20966.1|20954.1|20968.6|20956.6|20966.1|20954.1|4
1748623330000|2025-05-30 16:42:10|20964.8|20952.8|20966.1|20954.1|20966.1|20954.1|20964.8|20952.8|2
1748623350000|2025-05-30 16:42:30|20967.3|20955.3|20967.3|20955.3|20967.3|20955.3|20967.3|20955.3|11
1748623360000|2025-05-30 16:42:40|20966.1|20954.1|20967.3|20955.3|20967.3|20955.3|20966.1|20954.1|7
1748623370000|2025-05-30 16:42:50|||||||||2
1748623380000|2025-05-30 16:43:00|20964.8|20952.8|20967.3|20955.3|20967.3|20955.3|20964.8|20952.8|9
1748623390000|2025-05-30 16:43:10|20966.1|20954.1|20966.1|20954.1|20967.3|20955.3|20966.1|20954.1|21
1748623400000|2025-05-30 16:43:20|20967.3|20955.3|20964.8|20952.8|20967.3|20955.3|20964.8|20952.8|7
1748623410000|2025-05-30 16:43:30|20966.1|20954.1|20967.3|20955.3|20967.3|20955.3|20966.1|20954.1|5
1748623420000|2025-05-30 16:43:40|||||||||1
1748623430000|2025-05-30 16:43:50|20966.1|20954.1|20967.3|20955.3|20967.3|20955.3|20966.1|20954.1|5
1748623440000|2025-05-30 16:44:00|20966.1|20954.1|20967.3|20955.3|20967.3|20955.3|20966.1|20954.1|6
1748623460000|2025-05-30 16:44:20|20966.1|20954.1|20967.3|20955.3|20968.6|20956.6|20966.1|20954.1|5
1748623470000|2025-05-30 16:44:30|20966.1|20954.1|20964.8|20952.8|20966.1|20954.1|20964.8|20952.8|1
1748623480000|2025-05-30 16:44:40|20966.1|20954.1|20967.3|20955.3|20967.3|20955.3|20966.1|20954.1|0
1748623490000|2025-05-30 16:44:50|||||||||1
1748623500000|2025-05-30 16:45:00|20966.1|20954.1|20961.1|20949.1|20966.1|20954.1|20959.8|20947.8|23
1748623510000|2025-05-30 16:45:10|20962.3|20950.3|20961.1|20949.1|20962.3|20950.3|20959.8|20947.8|4
1748623520000|2025-05-30 16:45:20|20962.3|20950.3|20962.3|20950.3|20962.3|20950.3|20961.1|20949.1|4
1748623530000|2025-05-30 16:45:30|20961.1|20949.1|20959.8|20947.8|20962.3|20950.3|20959.8|20947.8|2
1748623540000|2025-05-30 16:45:40|||||||||2
1748623550000|2025-05-30 16:45:50|||||||||4
1748623560000|2025-05-30 16:46:00|||||||||10
1748623570000|2025-05-30 16:46:10|20961.1|20949.1|20959.8|20947.8|20961.1|20949.1|20959.8|20947.8|12
1748623580000|2025-05-30 16:46:20|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|20959.8|20947.8|31
1748623590000|2025-05-30 16:46:30|20959.8|20947.8|20959.8|20947.8|20961.1|20949.1|20959.8|20947.8|3
1748623600000|2025-05-30 16:46:40|20961.1|20949.1|20962.3|20950.3|20962.3|20950.3|20961.1|20949.1|6
1748623610000|2025-05-30 16:46:50|20961.1|20949.1|20962.3|20950.3|20962.3|20950.3|20959.8|20947.8|7
1748623620000|2025-05-30 16:47:00|20961.1|20949.1|20959.8|20947.8|20962.3|20950.3|20959.8|20947.8|29
1748623630000|2025-05-30 16:47:10|20962.3|20950.3|20959.8|20947.8|20962.3|20950.3|20959.8|20947.8|14
1748623640000|2025-05-30 16:47:20|20961.1|20949.1|20954.8|20942.8|20961.1|20949.1|20953.6|20941.6|121
1748623650000|2025-05-30 16:47:30|20957.3|20945.3|20956.1|20944.1|20957.3|20945.3|20956.1|20944.1|201
1748623660000|2025-05-30 16:47:40|20953.6|20941.6|20962.3|20950.3|20962.3|20950.3|20953.6|20941.6|14
1748623670000|2025-05-30 16:47:50|20961.1|20949.1|20962.3|20950.3|20962.3|20950.3|20961.1|20949.1|1
1748623680000|2025-05-30 16:48:00|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|20959.8|20947.8|2
1748623690000|2025-05-30 16:48:10|20962.3|20950.3|20959.8|20947.8|20962.3|20950.3|20958.6|20946.6|12
1748623700000|2025-05-30 16:48:20|20958.6|20946.6|20959.8|20947.8|20959.8|20947.8|20957.3|20945.3|3
1748623710000|2025-05-30 16:48:30|20961.1|20949.1|20956.1|20944.1|20961.1|20949.1|20954.8|20942.8|4
1748623720000|2025-05-30 16:48:40|20957.3|20945.3|20958.6|20946.6|20959.8|20947.8|20957.3|20945.3|2
1748623730000|2025-05-30 16:48:50|20959.8|20947.8|20962.3|20950.3|20962.3|20950.3|20959.8|20947.8|5
1748623740000|2025-05-30 16:49:00|20964.8|20952.8|20962.3|20950.3|20964.8|20952.8|20962.3|20950.3|5
1748623750000|2025-05-30 16:49:10|20961.1|20949.1|20957.3|20945.3|20961.1|20949.1|20957.3|20945.3|4
1748623760000|2025-05-30 16:49:20|20958.6|20946.6|20953.6|20941.6|20958.6|20946.6|20953.6|20941.6|1
1748623780000|2025-05-30 16:49:40|20956.1|20944.1|20956.1|20944.1|20956.1|20944.1|20956.1|20944.1|5
1748623790000|2025-05-30 16:49:50|20954.8|20942.8|20952.3|20940.3|20956.1|20944.1|20949.8|20937.8|12
1748623800000|2025-05-30 16:50:00|20951.1|20939.1|20949.8|20937.8|20951.1|20939.1|20949.8|20937.8|1
1748623810000|2025-05-30 16:50:10|20951.1|20939.1|20952.3|20940.3|20953.6|20941.6|20951.1|20939.1|1
1748623820000|2025-05-30 16:50:20|20953.6|20941.6|20954.8|20942.8|20954.8|20942.8|20953.6|20941.6|2
1748623830000|2025-05-30 16:50:30|20953.6|20941.6|20954.8|20942.8|20954.8|20942.8|20952.3|20940.3|3
1748623840000|2025-05-30 16:50:40|||||||||1
1748623850000|2025-05-30 16:50:50|20957.3|20945.3|20959.8|20947.8|20959.8|20947.8|20957.3|20945.3|7
1748623860000|2025-05-30 16:51:00|20954.8|20942.8|20956|20944|20957.3|20945.3|20954.8|20942.8|3
1748623870000|2025-05-30 16:51:10|20956.1|20944.1|20959.8|20947.8|20959.8|20947.8|20956.1|20944.1|6
1748623880000|2025-05-30 16:51:20|||||||||1
1748623890000|2025-05-30 16:51:30|20957.3|20945.3|20956|20944|20957.3|20945.3|20956|20944|3
1748623900000|2025-05-30 16:51:40|20954.8|20942.8|20956|20944|20956|20944|20954.8|20942.8|0
1748623910000|2025-05-30 16:51:50|20954.8|20942.8|20953.5|20941.5|20956|20944|20952.3|20940.3|4
1748623920000|2025-05-30 16:52:00|20952.3|20940.3|20952.3|20940.3|20952.3|20940.3|20952.3|20940.3|0
1748623930000|2025-05-30 16:52:10|20942.3|20930.3|20943.5|20931.5|20947.3|20935.3|20942.3|20930.3|34
1748623940000|2025-05-30 16:52:20|20946|20934|20946|20934|20946|20934|20944.8|20932.8|4
1748623950000|2025-05-30 16:52:30|20944.8|20932.8|20944.8|20932.8|20944.8|20932.8|20944.8|20932.8|2
1748623960000|2025-05-30 16:52:40|20946|20934|20946|20934|20946|20934|20946|20934|3
1748623970000|2025-05-30 16:52:50|20943.5|20931.5|20943.5|20931.5|20943.5|20931.5|20943.5|20931.5|5
1748623980000|2025-05-30 16:53:00|20942.3|20930.3|20943.5|20931.5|20943.5|20931.5|20942.3|20930.3|1
1748623990000|2025-05-30 16:53:10|20942.3|20930.3|20939.8|20927.8|20942.3|20930.3|20939.8|20927.8|2
1748624000000|2025-05-30 16:53:20|20941|20929|20939.8|20927.8|20941|20929|20939.8|20927.8|1
1748624010000|2025-05-30 16:53:30|20941|20929|20941|20929|20941|20929|20941|20929|3
1748624020000|2025-05-30 16:53:40|20939.8|20927.8|20946|20934|20946|20934|20939.8|20927.8|8
1748624030000|2025-05-30 16:53:50|20944.8|20932.8|20946|20934|20946|20934|20944.8|20932.8|2
1748624040000|2025-05-30 16:54:00|20947.3|20935.3|20946|20934|20947.3|20935.3|20946|20934|10
1748624050000|2025-05-30 16:54:10|20944.8|20932.8|20944.8|20932.8|20946|20934|20944.8|20932.8|0
1748624060000|2025-05-30 16:54:20|20943.5|20931.5|20944.8|20932.8|20944.8|20932.8|20942.3|20930.3|1
1748624070000|2025-05-30 16:54:30|20946|20934|20946|20934|20946|20934|20946|20934|3
1748624080000|2025-05-30 16:54:40|20947.3|20935.3|20944.8|20932.8|20947.3|20935.3|20944.8|20932.8|3
1748624090000|2025-05-30 16:54:50|20946|20934|20944.8|20932.8|20946|20934|20944.8|20932.8|1
1748624100000|2025-05-30 16:55:00|20946|20934|20947.3|20935.3|20947.3|20935.3|20946|20934|4
1748624110000|2025-05-30 16:55:10|20949.8|20937.8|20953.5|20941.5|20953.5|20941.5|20949.8|20937.8|5
1748624120000|2025-05-30 16:55:20|20952.3|20940.3|20949.8|20937.8|20953.5|20941.5|20949.8|20937.8|6
1748624130000|2025-05-30 16:55:30|20953.5|20941.5|20953.5|20941.5|20953.5|20941.5|20953.5|20941.5|4
1748624140000|2025-05-30 16:55:40|20952.3|20940.3|20952.3|20940.3|20952.3|20940.3|20952.3|20940.3|0
1748624150000|2025-05-30 16:55:50|20953.5|20941.5|20952.3|20940.3|20953.5|20941.5|20952.3|20940.3|0
1748624160000|2025-05-30 16:56:00|20953.5|20941.5|20954.8|20942.8|20954.8|20942.8|20953.5|20941.5|1
1748624170000|2025-05-30 16:56:10|20957.3|20945.3|20957.3|20945.3|20957.3|20945.3|20957.3|20945.3|7
1748624180000|2025-05-30 16:56:20|20958.5|20946.5|20966|20954|20966|20954|20958.5|20946.5|11
1748624190000|2025-05-30 16:56:30|20967.3|20955.3|20967.3|20955.3|20972.3|20960.3|20967.3|20955.3|35
1748624200000|2025-05-30 16:56:40|20966|20954|20966|20954|20967.3|20955.3|20966|20954|6
1748624210000|2025-05-30 16:56:50|20964.8|20952.8|20964.8|20952.8|20966|20954|20964.8|20952.8|0
1748624220000|2025-05-30 16:57:00|20963.5|20951.5|20964.8|20952.8|20964.8|20952.8|20962.3|20950.3|5
1748624230000|2025-05-30 16:57:10|20966|20954|20966|20954|20966|20954|20966|20954|0
1748624240000|2025-05-30 16:57:20|20967.3|20955.3|20967.3|20955.3|20967.3|20955.3|20967.3|20955.3|0
1748624260000|2025-05-30 16:57:40|20968.5|20956.5|20971|20959|20972.3|20960.3|20968.5|20956.5|8
1748624270000|2025-05-30 16:57:50|20969.8|20957.8|20967.3|20955.3|20971|20959|20967.3|20955.3|5
1748624280000|2025-05-30 16:58:00|20966|20954|20966|20954|20966|20954|20964.8|20952.8|6
1748624290000|2025-05-30 16:58:10|20964.8|20952.8|20964.8|20952.8|20964.8|20952.8|20964.8|20952.8|0
1748624300000|2025-05-30 16:58:20|20966|20954|20966|20954|20966|20954|20966|20954|0
1748624310000|2025-05-30 16:58:30|20964.8|20952.8|20967.3|20955.3|20967.3|20955.3|20964.8|20952.8|3
1748624330000|2025-05-30 16:58:50|20966|20954|20966|20954|20966|20954|20966|20954|1
1748624340000|2025-05-30 16:59:00|20967.3|20955.3|20968.5|20956.5|20969.8|20957.8|20966|20954|3
1748624350000|2025-05-30 16:59:10|20967.3|20955.3|20968.5|20956.5|20968.5|20956.5|20967.3|20955.3|0
1748624360000|2025-05-30 16:59:20|20969.7|20957.7|20969.7|20957.7|20971|20959|20968.5|20956.5|4
1748624370000|2025-05-30 16:59:30|||||||||1
1748624380000|2025-05-30 16:59:40|20971|20959|20972.2|20960.2|20972.2|20960.2|20968.5|20956.5|1
1748624400000|2025-05-30 17:00:00|20973.5|20961.5|20971|20959|20976|20964|20971|20959|37
1748624410000|2025-05-30 17:00:10|20972.2|20960.2|20971|20959|20972.2|20960.2|20971|20959|0
1748624430000|2025-05-30 17:00:30|20974.7|20962.7|20973.5|20961.5|20974.7|20962.7|20973.5|20961.5|2
1748624440000|2025-05-30 17:00:40|20971|20959|20971|20959|20971|20959|20971|20959|3
1748624450000|2025-05-30 17:00:50|20973.5|20961.5|20974.7|20962.7|20976|20964|20973.5|20961.5|5
1748624460000|2025-05-30 17:01:00|20972.2|20960.2|20978.5|20966.5|20978.5|20966.5|20972.2|20960.2|24
1748624470000|2025-05-30 17:01:10|20981|20969|20986|20974|20986|20974|20981|20969|23
1748624480000|2025-05-30 17:01:20|20987.2|20975.2|20989.7|20977.7|20989.7|20977.7|20987.2|20975.2|11
1748624490000|2025-05-30 17:01:30|20988.5|20976.5|20987.2|20975.2|20989.7|20977.7|20987.2|20975.2|13
1748624500000|2025-05-30 17:01:40|20986|20974|20983.5|20971.5|20986|20974|20983.5|20971.5|16
1748624510000|2025-05-30 17:01:50|20982.2|20970.2|20982.2|20970.2|20983.5|20971.5|20982.2|20970.2|0
1748624520000|2025-05-30 17:02:00|20981|20969|20982.2|20970.2|20982.2|20970.2|20981|20969|3
1748624530000|2025-05-30 17:02:10|20981|20969|20981|20969|20981|20969|20981|20969|8
1748624540000|2025-05-30 17:02:20|20982.2|20970.2|20982.2|20970.2|20982.2|20970.2|20982.2|20970.2|0
1748624550000|2025-05-30 17:02:30|20981|20969|20982.2|20970.2|20982.2|20970.2|20981|20969|1
1748624560000|2025-05-30 17:02:40|20984.7|20972.7|20984.7|20972.7|20984.7|20972.7|20984.7|20972.7|6
1748624580000|2025-05-30 17:03:00|20986|20974|20984.7|20972.7|20986|20974|20984.7|20972.7|7
1748624590000|2025-05-30 17:03:10|20986|20974|20987.2|20975.2|20987.2|20975.2|20986|20974|2
1748624600000|2025-05-30 17:03:20|20986|20974|20986|20974|20987.2|20975.2|20986|20974|4
1748624610000|2025-05-30 17:03:30|20987.2|20975.2|20986|20974|20987.2|20975.2|20986|20974|0
1748624620000|2025-05-30 17:03:40|20984.7|20972.7|20983.5|20971.5|20984.7|20972.7|20983.5|20971.5|4
1748624630000|2025-05-30 17:03:50|20984.7|20972.7|20983.5|20971.5|20984.7|20972.7|20983.5|20971.5|0
1748624640000|2025-05-30 17:04:00|20981|20969|20983.5|20971.5|20983.5|20971.5|20981|20969|8
1748624650000|2025-05-30 17:04:10|20982.2|20970.2|20982.2|20970.2|20983.5|20971.5|20982.2|20970.2|2
1748624660000|2025-05-30 17:04:20|20983.5|20971.5|20984.7|20972.7|20984.7|20972.7|20983.5|20971.5|1
1748624670000|2025-05-30 17:04:30|20986|20974|20987.2|20975.2|20987.2|20975.2|20986|20974|6
1748624690000|2025-05-30 17:04:50|20989.7|20977.7|20989.7|20977.7|20989.7|20977.7|20989.7|20977.7|6
1748624700000|2025-05-30 17:05:00|||||||||1
1748624710000|2025-05-30 17:05:10|20991|20979|20992.2|20980.2|20992.2|20980.2|20991|20979|3
1748624720000|2025-05-30 17:05:20|20989.7|20977.7|20989.7|20977.7|20991|20979|20989.7|20977.7|16
1748624730000|2025-05-30 17:05:30|20991|20979|20991|20979|20991|20979|20991|20979|2
1748624740000|2025-05-30 17:05:40|20989.7|20977.7|20991|20979|20991|20979|20989.7|20977.7|2
1748624750000|2025-05-30 17:05:50|20992.2|20980.2|20992.2|20980.2|20992.2|20980.2|20992.2|20980.2|0
1748624760000|2025-05-30 17:06:00|20993.5|20981.5|20993.5|20981.5|20993.5|20981.5|20993.5|20981.5|5
1748624780000|2025-05-30 17:06:20|20994.7|20982.7|20994.7|20982.7|20994.7|20982.7|20994.7|20982.7|2
1748624790000|2025-05-30 17:06:30|20998.5|20986.5|21001|20989|21001|20989|20997.2|20985.2|17
1748624800000|2025-05-30 17:06:40|||||||||3
1748624810000|2025-05-30 17:06:50|20999.7|20987.7|20999.7|20987.7|20999.7|20987.7|20999.7|20987.7|11
1748624820000|2025-05-30 17:07:00|21001|20989|20998.5|20986.5|21001|20989|20998.5|20986.5|4
1748624830000|2025-05-30 17:07:10|20996|20984|20998.5|20986.5|20998.5|20986.5|20996|20984|27
1748624840000|2025-05-30 17:07:20|20992.2|20980.2|20994.7|20982.7|20994.7|20982.7|20992.2|20980.2|27
1748624850000|2025-05-30 17:07:30|20992.2|20980.2|20992.2|20980.2|20992.2|20980.2|20992.2|20980.2|3
1748624860000|2025-05-30 17:07:40|20994.7|20982.7|20997.2|20985.2|20998.5|20986.5|20994.7|20982.7|9
1748624870000|2025-05-30 17:07:50|20998.5|20986.5|21001|20989|21001|20989|20997.2|20985.2|3
1748624880000|2025-05-30 17:08:00|20998.5|20986.5|20997.2|20985.2|20999.7|20987.7|20997.2|20985.2|3
1748624890000|2025-05-30 17:08:10|20998.5|20986.5|20999.7|20987.7|21001|20989|20998.5|20986.5|2
1748624900000|2025-05-30 17:08:20|20998.5|20986.5|20994.7|20982.7|20999.7|20987.7|20994.7|20982.7|5
1748624910000|2025-05-30 17:08:30|20993.5|20981.5|20993.5|20981.5|20994.7|20982.7|20993.5|20981.5|2
1748624930000|2025-05-30 17:08:50|||||||||1
1748624960000|2025-05-30 17:09:20|20994.7|20982.7|20994.7|20982.7|20994.7|20982.7|20993.5|20981.5|0
1748624970000|2025-05-30 17:09:30|20996|20984|20996|20984|20996|20984|20996|20984|2
1748624980000|2025-05-30 17:09:40|||||||||3
1748624990000|2025-05-30 17:09:50|20994.7|20982.7|20994.7|20982.7|20994.7|20982.7|20994.7|20982.7|1
1748625000000|2025-05-30 17:10:00|20993.5|20981.5|20993.5|20981.5|20993.5|20981.5|20993.5|20981.5|1
1748625010000|2025-05-30 17:10:10|20993.4|20981.4|20993.5|20981.5|20993.5|20981.5|20993.4|20981.4|1
1748625020000|2025-05-30 17:10:20|20993.4|20981.4|20994.7|20982.7|20994.7|20982.7|20993.4|20981.4|1
1748625060000|2025-05-30 17:11:00|20995.9|20983.9|20994.7|20982.7|20995.9|20983.9|20994.7|20982.7|2
1748625070000|2025-05-30 17:11:10|20993.4|20981.4|20992.2|20980.2|20995.9|20983.9|20992.2|20980.2|7
1748625080000|2025-05-30 17:11:20|20993.4|20981.4|20995.9|20983.9|20995.9|20983.9|20993.4|20981.4|5
1748625090000|2025-05-30 17:11:30|20994.7|20982.7|20993.4|20981.4|20995.9|20983.9|20993.4|20981.4|5
1748625100000|2025-05-30 17:11:40|20992.2|20980.2|20989.7|20977.7|20992.2|20980.2|20989.7|20977.7|2
1748625120000|2025-05-30 17:12:00|20983.4|20971.4|20983.4|20971.4|20983.4|20971.4|20983.4|20971.4|2
1748625130000|2025-05-30 17:12:10|20984.7|20972.7|20983.4|20971.4|20984.7|20972.7|20982.2|20970.2|2
1748625150000|2025-05-30 17:12:30|20987.2|20975.2|20985.9|20973.9|20987.2|20975.2|20985.9|20973.9|3
1748625160000|2025-05-30 17:12:40|20987.2|20975.2|20985.9|20973.9|20987.2|20975.2|20985.9|20973.9|0
1748625170000|2025-05-30 17:12:50|20987.2|20975.2|20989.7|20977.7|20989.7|20977.7|20987.2|20975.2|1
1748625180000|2025-05-30 17:13:00|20988.4|20976.4|20988.4|20976.4|20988.4|20976.4|20988.4|20976.4|0
1748625190000|2025-05-30 17:13:10|20982.2|20970.2|20983.4|20971.4|20983.4|20971.4|20982.2|20970.2|5
1748625200000|2025-05-30 17:13:20|20984.7|20972.7|20984.7|20972.7|20984.7|20972.7|20984.7|20972.7|0
1748625210000|2025-05-30 17:13:30|20983.4|20971.4|20979.7|20967.7|20983.4|20971.4|20979.7|20967.7|2
1748625220000|2025-05-30 17:13:40|20980.9|20968.9|20980.9|20968.9|20980.9|20968.9|20980.9|20968.9|0
1748625240000|2025-05-30 17:14:00|||||||||1
1748625260000|2025-05-30 17:14:20|20979.7|20967.7|20979.7|20967.7|20979.7|20967.7|20979.7|20967.7|0
1748625270000|2025-05-30 17:14:30|20980.9|20968.9|20979.7|20967.7|20980.9|20968.9|20979.7|20967.7|1
1748625280000|2025-05-30 17:14:40|20980.9|20968.9|20979.7|20967.7|20980.9|20968.9|20979.7|20967.7|1
1748625290000|2025-05-30 17:14:50|20980.9|20968.9|20979.7|20967.7|20980.9|20968.9|20979.7|20967.7|0
1748625300000|2025-05-30 17:15:00|20982.2|20970.2|20982.2|20970.2|20982.2|20970.2|20982.2|20970.2|0
1748625320000|2025-05-30 17:15:20|||||||||1
1748625330000|2025-05-30 17:15:30|20983.4|20971.4|20982.2|20970.2|20983.4|20971.4|20982.2|20970.2|5
1748625340000|2025-05-30 17:15:40|||||||||20
1748625350000|2025-05-30 17:15:50|20988.4|20976.4|20988.4|20976.4|20988.4|20976.4|20988.4|20976.4|7
1748625360000|2025-05-30 17:16:00|20987.2|20975.2|20988.4|20976.4|20988.4|20976.4|20987.2|20975.2|3
1748625370000|2025-05-30 17:16:10|20989.7|20977.7|20989.7|20977.7|20989.7|20977.7|20989.7|20977.7|1
1748625380000|2025-05-30 17:16:20|20992.2|20980.2|20992.2|20980.2|20992.2|20980.2|20992.2|20980.2|1
1748625390000|2025-05-30 17:16:30|20989.7|20977.7|20990.9|20978.9|20990.9|20978.9|20989.7|20977.7|6
1748625400000|2025-05-30 17:16:40|20989.7|20977.7|20989.7|20977.7|20992.2|20980.2|20989.7|20977.7|4
1748625410000|2025-05-30 17:16:50|20993.4|20981.4|20992.2|20980.2|20993.4|20981.4|20992.2|20980.2|28
1748625420000|2025-05-30 17:17:00|20992.1|20980.1|20990.9|20978.9|20992.1|20980.1|20990.9|20978.9|1
1748625430000|2025-05-30 17:17:10|20992.1|20980.1|20995.9|20983.9|20995.9|20983.9|20992.1|20980.1|15
1748625450000|2025-05-30 17:17:30|20999.6|20987.6|20994.6|20982.6|20999.6|20987.6|20994.6|20982.6|9
1748625460000|2025-05-30 17:17:40|20994.7|20982.7|20999.6|20987.6|20999.6|20987.6|20994.7|20982.7|5
1748625470000|2025-05-30 17:17:50|21000.9|20988.9|21000.9|20988.9|21002.1|20990.1|20999.6|20987.6|8
1748625480000|2025-05-30 17:18:00|20999.6|20987.6|20999.6|20987.6|20999.6|20987.6|20999.6|20987.6|0
1748625550000|2025-05-30 17:19:10|||||||||20
1748625580000|2025-05-30 17:19:40|20997.1|20985.1|20997.1|20985.1|20997.1|20985.1|20997.1|20985.1|5
1748625590000|2025-05-30 17:19:50|||||||||2
1748625600000|2025-05-30 17:20:00|20998.4|20986.4|20999.6|20987.6|20999.6|20987.6|20998.4|20986.4|4
1748625610000|2025-05-30 17:20:10|21002.1|20990.1|21002.1|20990.1|21002.1|20990.1|21002.1|20990.1|9
1748625620000|2025-05-30 17:20:20|21003.4|20991.4|21003.4|20991.4|21003.4|20991.4|21003.4|20991.4|8
1748625630000|2025-05-30 17:20:30|21002.1|20990.1|21002.1|20990.1|21003.4|20991.4|21002.1|20990.1|0
1748625640000|2025-05-30 17:20:40|21000.9|20988.9|20999.6|20987.6|21000.9|20988.9|20999.6|20987.6|1
1748625650000|2025-05-30 17:20:50|21000.9|20988.9|20999.6|20987.6|21000.9|20988.9|20999.6|20987.6|0
1748625660000|2025-05-30 17:21:00|21000.8|20988.8|20999.6|20987.6|21000.8|20988.8|20999.6|20987.6|1
1748625670000|2025-05-30 17:21:10|21000.8|20988.8|21000.8|20988.8|21000.9|20988.9|21000.8|20988.8|0
1748625680000|2025-05-30 17:21:20|21000.9|20988.9|21000.8|20988.8|21000.9|20988.9|20998.4|20986.4|3
1748625690000|2025-05-30 17:21:30|21002.1|20990.1|21005.9|20993.9|21005.9|20993.9|21002.1|20990.1|3
1748625700000|2025-05-30 17:21:40|21005.8|20993.8|21005.8|20993.8|21005.8|20993.8|21005.8|20993.8|0
1748625710000|2025-05-30 17:21:50|21007.1|20995.1|21007.1|20995.1|21007.1|20995.1|21007.1|20995.1|0
1748625720000|2025-05-30 17:22:00|21005.8|20993.8|21007.1|20995.1|21007.1|20995.1|21005.8|20993.8|13
1748625730000|2025-05-30 17:22:10|21005.8|20993.8|21005.8|20993.8|21005.8|20993.8|21005.8|20993.8|1
1748625740000|2025-05-30 17:22:20|21007.1|20995.1|21007.1|20995.1|21007.1|20995.1|21005.8|20993.8|2
1748625750000|2025-05-30 17:22:30|||||||||1
1748625790000|2025-05-30 17:23:10|21004.6|20992.6|21005.8|20993.8|21005.8|20993.8|21004.6|20992.6|4
1748625800000|2025-05-30 17:23:20|21007.1|20995.1|21007.1|20995.1|21007.1|20995.1|21007.1|20995.1|24
1748625830000|2025-05-30 17:23:50|21005.8|20993.8|21005.8|20993.8|21005.8|20993.8|21005.8|20993.8|4
1748625840000|2025-05-30 17:24:00|21004.6|20992.6|21002.1|20990.1|21004.6|20992.6|21002.1|20990.1|13
1748625850000|2025-05-30 17:24:10|20999.6|20987.6|20998.3|20986.3|20999.6|20987.6|20998.3|20986.3|9
1748625860000|2025-05-30 17:24:20|20999.6|20987.6|20998.3|20986.3|20999.6|20987.6|20998.3|20986.3|5
1748625870000|2025-05-30 17:24:30|20995.8|20983.8|20995.8|20983.8|20997.1|20985.1|20994.6|20982.6|3
1748625880000|2025-05-30 17:24:40|20994.6|20982.6|20994.6|20982.6|20995.8|20983.8|20994.6|20982.6|3
1748625890000|2025-05-30 17:24:50|20995.8|20983.8|20994.6|20982.6|20995.8|20983.8|20994.6|20982.6|0
1748625900000|2025-05-30 17:25:00|||||||||2
1748625910000|2025-05-30 17:25:10|20995.8|20983.8|20995.8|20983.8|20995.8|20983.8|20995.8|20983.8|2
1748625920000|2025-05-30 17:25:20|20997.1|20985.1|20997.1|20985.1|20997.1|20985.1|20997.1|20985.1|1
1748625930000|2025-05-30 17:25:30|20998.3|20986.3|20998.3|20986.3|20998.3|20986.3|20998.3|20986.3|2
1748625940000|2025-05-30 17:25:40|20999.6|20987.6|20999.6|20987.6|20999.6|20987.6|20999.6|20987.6|0
1748625950000|2025-05-30 17:25:50|21000.8|20988.8|20999.6|20987.6|21000.8|20988.8|20999.6|20987.6|2
1748625960000|2025-05-30 17:26:00|21000.8|20988.8|20994.6|20982.6|21000.8|20988.8|20993.3|20981.3|19
1748625970000|2025-05-30 17:26:10|20995.8|20983.8|20994.6|20982.6|20995.8|20983.8|20994.6|20982.6|1
1748625980000|2025-05-30 17:26:20|20995.8|20983.8|20989.6|20977.6|20995.8|20983.8|20989.6|20977.6|38
1748625990000|2025-05-30 17:26:30|20990.8|20978.8|20989.6|20977.6|20990.8|20978.8|20989.6|20977.6|2
1748626000000|2025-05-30 17:26:40|20990.8|20978.8|20990.8|20978.8|20990.8|20978.8|20990.8|20978.8|4
1748626020000|2025-05-30 17:27:00|||||||||1
1748626030000|2025-05-30 17:27:10|20992.1|20980.1|20992.1|20980.1|20992.1|20980.1|20990.8|20978.8|2
1748626040000|2025-05-30 17:27:20|20993.3|20981.3|20995.8|20983.8|20997.1|20985.1|20993.3|20981.3|42
1748626050000|2025-05-30 17:27:30|20994.6|20982.6|20992.1|20980.1|20994.6|20982.6|20992.1|20980.1|7
1748626060000|2025-05-30 17:27:40|20993.3|20981.3|20993.3|20981.3|20993.3|20981.3|20992.1|20980.1|2
1748626070000|2025-05-30 17:27:50|||||||||1
1748626080000|2025-05-30 17:28:00|20994.6|20982.6|20997.1|20985.1|20997.1|20985.1|20994.6|20982.6|2
1748626090000|2025-05-30 17:28:10|20997|20985|21000.8|20988.8|21000.8|20988.8|20997|20985|6
1748626100000|2025-05-30 17:28:20|21002|20990|20999.5|20987.5|21002|20990|20999.5|20987.5|4
1748626110000|2025-05-30 17:28:30|21002|20990|20999.6|20987.6|21002|20990|20999.6|20987.6|2
1748626120000|2025-05-30 17:28:40|21002|20990|20999.5|20987.5|21002|20990|20998.3|20986.3|4
1748626130000|2025-05-30 17:28:50|21000.8|20988.8|20999.5|20987.5|21000.8|20988.8|20999.5|20987.5|1
1748626140000|2025-05-30 17:29:00|21000.8|20988.8|20999.5|20987.5|21000.8|20988.8|20999.5|20987.5|2
1748626150000|2025-05-30 17:29:10|21000.8|20988.8|20999.6|20987.6|21000.8|20988.8|20999.5|20987.5|4
1748626160000|2025-05-30 17:29:20|21000.8|20988.8|21000.8|20988.8|21000.8|20988.8|20999.5|20987.5|7
1748626170000|2025-05-30 17:29:30|21002|20990|21002|20990|21002|20990|21002|20990|0
1748626190000|2025-05-30 17:29:50|21000.8|20988.8|20999.5|20987.5|21000.8|20988.8|20999.5|20987.5|7
1748626200000|2025-05-30 17:30:00|21000.8|20988.8|21002|20990|21002|20990|21000.8|20988.8|9
1748626220000|2025-05-30 17:30:20|20999.5|20987.5|20998.3|20986.3|20999.5|20987.5|20998.3|20986.3|3
1748626230000|2025-05-30 17:30:30|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|54
1748626240000|2025-05-30 17:30:40|21000.8|20988.8|21000.8|20988.8|21000.8|20988.8|21000.8|20988.8|1
1748626290000|2025-05-30 17:31:30|21002|20990|20998.3|20986.3|21002|20990|20998.3|20986.3|7
1748626300000|2025-05-30 17:31:40|||||||||2
1748626310000|2025-05-30 17:31:50|||||||||1
1748626320000|2025-05-30 17:32:00|20997|20985|20997|20985|20997|20985|20997|20985|0
1748626330000|2025-05-30 17:32:10|20998.3|20986.3|20999.5|20987.5|20999.5|20987.5|20998.3|20986.3|4
1748626340000|2025-05-30 17:32:20|21000.8|20988.8|21000.8|20988.8|21000.8|20988.8|21000.8|20988.8|29
1748626370000|2025-05-30 17:32:50|||||||||1
1748626380000|2025-05-30 17:33:00|20999.5|20987.5|21000.8|20988.8|21000.8|20988.8|20999.5|20987.5|1
1748626390000|2025-05-30 17:33:10|20999.5|20987.5|20999.5|20987.5|21002|20990|20999.5|20987.5|4
1748626400000|2025-05-30 17:33:20|21000.8|20988.8|20999.5|20987.5|21000.8|20988.8|20999.5|20987.5|0
1748626410000|2025-05-30 17:33:30|21000.8|20988.8|21000.8|20988.8|21000.8|20988.8|20999.5|20987.5|12
1748626420000|2025-05-30 17:33:40|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|0
1748626430000|2025-05-30 17:33:50|||||||||1
1748626450000|2025-05-30 17:34:10|21000.8|20988.8|21000.8|20988.8|21004.5|20992.5|21000.8|20988.8|14
1748626460000|2025-05-30 17:34:20|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|0
1748626470000|2025-05-30 17:34:30|21000.8|20988.8|20999.5|20987.5|21000.8|20988.8|20999.5|20987.5|0
1748626480000|2025-05-30 17:34:40|20998.3|20986.3|20998.3|20986.3|20999.5|20987.5|20998.3|20986.3|6
1748626500000|2025-05-30 17:35:00|21000.8|20988.8|20999.5|20987.5|21000.8|20988.8|20999.5|20987.5|3
1748626510000|2025-05-30 17:35:10|20997|20985|20998.3|20986.3|20998.3|20986.3|20997|20985|9
1748626520000|2025-05-30 17:35:20|20999.5|20987.5|21003.2|20991.2|21003.2|20991.2|20999.5|20987.5|6
1748626530000|2025-05-30 17:35:30|21002|20990|21003.2|20991.2|21005.7|20993.7|21002|20990|15
1748626550000|2025-05-30 17:35:50|21002|20990|21002|20990|21002|20990|21002|20990|5
1748626560000|2025-05-30 17:36:00|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|20999.5|20987.5|1
1748626570000|2025-05-30 17:36:10|21000.7|20988.7|20999.5|20987.5|21002|20990|20999.5|20987.5|4
1748626590000|2025-05-30 17:36:30|21000.7|20988.7|21002|20990|21003.2|20991.2|21000.7|20988.7|26
1748626600000|2025-05-30 17:36:40|21003.2|20991.2|21004.5|20992.5|21004.5|20992.5|21003.2|20991.2|4
1748626610000|2025-05-30 17:36:50|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|1
1748626620000|2025-05-30 17:37:00|21004.5|20992.5|21005.7|20993.7|21005.7|20993.7|21004.5|20992.5|1
1748626640000|2025-05-30 17:37:20|21004.5|20992.5|21005.7|20993.7|21005.7|20993.7|21004.5|20992.5|4
1748626650000|2025-05-30 17:37:30|21004.5|20992.5|21004.5|20992.5|21004.5|20992.5|21004.5|20992.5|1
1748626660000|2025-05-30 17:37:40|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|21004.5|20992.5|11
1748626670000|2025-05-30 17:37:50|21007|20995|21007|20995|21007|20995|21007|20995|2
1748626680000|2025-05-30 17:38:00|||||||||1
1748626690000|2025-05-30 17:38:10|21009.5|20997.5|21009.5|20997.5|21009.5|20997.5|21009.5|20997.5|4
1748626700000|2025-05-30 17:38:20|21004.5|20992.5|21004.5|20992.5|21004.5|20992.5|21004.5|20992.5|5
1748626710000|2025-05-30 17:38:30|21005.7|20993.7|21005.7|20993.7|21007|20995|21005.7|20993.7|2
1748626720000|2025-05-30 17:38:40|21002|20990|21002|20990|21003.2|20991.2|21002|20990|8
1748626730000|2025-05-30 17:38:50|21001.9|20989.9|21005.7|20993.7|21005.7|20993.7|21001.9|20989.9|11
1748626740000|2025-05-30 17:39:00|21004.5|20992.5|21005.7|20993.7|21005.7|20993.7|21004.5|20992.5|0
1748626760000|2025-05-30 17:39:20|21006.9|20994.9|21004.5|20992.5|21006.9|20994.9|21004.5|20992.5|3
1748626770000|2025-05-30 17:39:30|21005.7|20993.7|21004.5|20992.5|21005.7|20993.7|21004.5|20992.5|1
1748626780000|2025-05-30 17:39:40|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|1
1748626790000|2025-05-30 17:39:50|21007|20995|21004.5|20992.5|21007|20995|21004.5|20992.5|6
1748626800000|2025-05-30 17:40:00|21004.4|20992.4|21003.2|20991.2|21004.4|20992.4|21002|20990|6
1748626810000|2025-05-30 17:40:10|21004.5|20992.5|21005.7|20993.7|21006.9|20994.9|21004.4|20992.4|10
1748626820000|2025-05-30 17:40:20|21006.9|20994.9|21005.7|20993.7|21006.9|20994.9|21004.4|20992.4|1
1748626830000|2025-05-30 17:40:30|||||||||3
1748626840000|2025-05-30 17:40:40|||||||||1
1748626850000|2025-05-30 17:40:50|21004.5|20992.5|21005.7|20993.7|21006.9|20994.9|21004.5|20992.5|5
1748626860000|2025-05-30 17:41:00|21004.5|20992.5|21005.7|20993.7|21005.7|20993.7|21004.4|20992.4|1
1748626870000|2025-05-30 17:41:10|21006.9|20994.9|21005.7|20993.7|21006.9|20994.9|21005.7|20993.7|9
1748626880000|2025-05-30 17:41:20|21008.2|20996.2|21009.4|20997.4|21009.5|20997.5|21008.2|20996.2|34
1748626890000|2025-05-30 17:41:30|21007|20995|21007|20995|21007|20995|21007|20995|12
1748626900000|2025-05-30 17:41:40|21005.7|20993.7|21005.7|20993.7|21007|20995|21005.7|20993.7|1
1748626910000|2025-05-30 17:41:50|21004.5|20992.5|21004.4|20992.4|21005.7|20993.7|21004.4|20992.4|5
1748626920000|2025-05-30 17:42:00|21004.5|20992.5|21004.4|20992.4|21004.5|20992.5|21004.4|20992.4|2
1748626930000|2025-05-30 17:42:10|21003.2|20991.2|20997|20985|21003.2|20991.2|20995.7|20983.7|15
1748626940000|2025-05-30 17:42:20|20995.7|20983.7|20994.5|20982.5|20995.7|20983.7|20994.5|20982.5|0
1748626950000|2025-05-30 17:42:30|20995.7|20983.7|20993.2|20981.2|20995.7|20983.7|20993.2|20981.2|5
1748626960000|2025-05-30 17:42:40|20994.4|20982.4|20995.7|20983.7|20995.7|20983.7|20994.4|20982.4|12
1748626970000|2025-05-30 17:42:50|20994.5|20982.5|20995.7|20983.7|20995.7|20983.7|20994.5|20982.5|3
1748626980000|2025-05-30 17:43:00|20997|20985|20997|20985|20998.2|20986.2|20996.9|20984.9|6
1748626990000|2025-05-30 17:43:10|20996.9|20984.9|20994.5|20982.5|20996.9|20984.9|20994.5|20982.5|2
1748627020000|2025-05-30 17:43:40|20995.7|20983.7|20994.5|20982.5|20995.7|20983.7|20994.5|20982.5|4
1748627030000|2025-05-30 17:43:50|20994.4|20982.4|20994.4|20982.4|20994.4|20982.4|20994.4|20982.4|1
1748627040000|2025-05-30 17:44:00|20995.7|20983.7|20994.4|20982.4|20995.7|20983.7|20994.4|20982.4|3
1748627050000|2025-05-30 17:44:10|20995.7|20983.7|20996.9|20984.9|20996.9|20984.9|20995.7|20983.7|9
1748627060000|2025-05-30 17:44:20|20994.4|20982.4|20994.4|20982.4|20994.4|20982.4|20994.4|20982.4|6
1748627070000|2025-05-30 17:44:30|20993.2|20981.2|20993.2|20981.2|20993.2|20981.2|20993.2|20981.2|13
1748627080000|2025-05-30 17:44:40|20991.9|20979.9|20991.9|20979.9|20991.9|20979.9|20991.9|20979.9|0
1748627090000|2025-05-30 17:44:50|20990.7|20978.7|20990.7|20978.7|20990.7|20978.7|20990.7|20978.7|3
1748627100000|2025-05-30 17:45:00|20988.2|20976.2|20983.2|20971.2|20988.2|20976.2|20983.2|20971.2|13
1748627110000|2025-05-30 17:45:10|20981.9|20969.9|20975.7|20963.7|20981.9|20969.9|20973.2|20961.2|27
1748627120000|2025-05-30 17:45:20|20976.9|20964.9|20979.4|20967.4|20979.4|20967.4|20975.7|20963.7|3
1748627130000|2025-05-30 17:45:30|20980.7|20968.7|20976.9|20964.9|20980.7|20968.7|20976.9|20964.9|21
1748627140000|2025-05-30 17:45:40|||||||||4
1748627150000|2025-05-30 17:45:50|20975.7|20963.7|20975.7|20963.7|20975.7|20963.7|20974.4|20962.4|50
1748627160000|2025-05-30 17:46:00|20976.9|20964.9|20978.2|20966.2|20978.2|20966.2|20976.9|20964.9|8
1748627170000|2025-05-30 17:46:10|20980.7|20968.7|20980.7|20968.7|20980.7|20968.7|20980.7|20968.7|6
1748627180000|2025-05-30 17:46:20|20976.9|20964.9|20976.9|20964.9|20979.4|20967.4|20976.9|20964.9|6
1748627190000|2025-05-30 17:46:30|20975.7|20963.7|20978.2|20966.2|20978.2|20966.2|20975.7|20963.7|2
1748627200000|2025-05-30 17:46:40|20976.9|20964.9|20974.4|20962.4|20976.9|20964.9|20974.4|20962.4|3
1748627220000|2025-05-30 17:47:00|20971.9|20959.9|20971.9|20959.9|20971.9|20959.9|20971.9|20959.9|4
1748627230000|2025-05-30 17:47:10|20973.2|20961.2|20973.2|20961.2|20973.2|20961.2|20973.2|20961.2|4
1748627240000|2025-05-30 17:47:20|20971.9|20959.9|20964.4|20952.4|20971.9|20959.9|20964.4|20952.4|14
1748627250000|2025-05-30 17:47:30|20963.2|20951.2|20961.9|20949.9|20963.2|20951.2|20961.9|20949.9|3
1748627260000|2025-05-30 17:47:40|20958.2|20946.2|20956.9|20944.9|20958.2|20946.2|20956.9|20944.9|2
1748627270000|2025-05-30 17:47:50|20959.4|20947.4|20958.2|20946.2|20959.4|20947.4|20958.2|20946.2|15
1748627280000|2025-05-30 17:48:00|20960.7|20948.7|20961.9|20949.9|20961.9|20949.9|20956.9|20944.9|25
1748627290000|2025-05-30 17:48:10|20960.7|20948.7|20959.4|20947.4|20960.7|20948.7|20956.9|20944.9|2
1748627300000|2025-05-30 17:48:20|20960.7|20948.7|20958.2|20946.2|20960.7|20948.7|20958.2|20946.2|2
1748627310000|2025-05-30 17:48:30|20959.4|20947.4|20960.7|20948.7|20960.7|20948.7|20959.4|20947.4|1
1748627320000|2025-05-30 17:48:40|20961.9|20949.9|20961.9|20949.9|20961.9|20949.9|20960.7|20948.7|14
1748627330000|2025-05-30 17:48:50|20960.7|20948.7|20961.9|20949.9|20963.2|20951.2|20960.7|20948.7|1
1748627340000|2025-05-30 17:49:00|20963.2|20951.2|20960.7|20948.7|20963.2|20951.2|20960.7|20948.7|4
1748627350000|2025-05-30 17:49:10|20961.9|20949.9|20963.2|20951.2|20963.2|20951.2|20960.7|20948.7|6
1748627360000|2025-05-30 17:49:20|20961.9|20949.9|20963.2|20951.2|20963.2|20951.2|20961.9|20949.9|1
1748627370000|2025-05-30 17:49:30|20964.4|20952.4|20963.2|20951.2|20964.4|20952.4|20963.2|20951.2|1
1748627380000|2025-05-30 17:49:40|20961.9|20949.9|20961.9|20949.9|20961.9|20949.9|20959.4|20947.4|4
1748627390000|2025-05-30 17:49:50|20964.4|20952.4|20964.4|20952.4|20964.4|20952.4|20964.4|20952.4|19
1748627400000|2025-05-30 17:50:00|20963.2|20951.2|20963.2|20951.2|20964.4|20952.4|20961.9|20949.9|4
1748627410000|2025-05-30 17:50:10|20961.9|20949.9|20961.9|20949.9|20966.9|20954.9|20961.9|20949.9|18
1748627420000|2025-05-30 17:50:20|20963.2|20951.2|20965.7|20953.7|20965.7|20953.7|20961.9|20949.9|21
1748627430000|2025-05-30 17:50:30|20968.2|20956.2|20966.9|20954.9|20968.2|20956.2|20966.9|20954.9|7
1748627440000|2025-05-30 17:50:40|20965.7|20953.7|20965.7|20953.7|20965.7|20953.7|20964.4|20952.4|3
1748627450000|2025-05-30 17:50:50|20964.4|20952.4|20964.4|20952.4|20964.4|20952.4|20964.4|20952.4|0
1748627460000|2025-05-30 17:51:00|||||||||1
1748627470000|2025-05-30 17:51:10|20961.9|20949.9|20959.4|20947.4|20961.9|20949.9|20959.4|20947.4|4
1748627480000|2025-05-30 17:51:20|20958.2|20946.2|20956.9|20944.9|20958.2|20946.2|20956.9|20944.9|1
1748627490000|2025-05-30 17:51:30|20959.4|20947.4|20958.2|20946.2|20959.4|20947.4|20958.2|20946.2|2
1748627500000|2025-05-30 17:51:40|20954.4|20942.4|20954.4|20942.4|20955.7|20943.7|20951.9|20939.9|24
1748627510000|2025-05-30 17:51:50|20953.2|20941.2|20954.4|20942.4|20955.7|20943.7|20953.2|20941.2|11
1748627520000|2025-05-30 17:52:00|20955.7|20943.7|20955.7|20943.7|20958.2|20946.2|20954.4|20942.4|16
1748627540000|2025-05-30 17:52:20|20954.4|20942.4|20954.4|20942.4|20954.4|20942.4|20953.2|20941.2|2
1748627550000|2025-05-30 17:52:30|20953.2|20941.2|20954.4|20942.4|20954.4|20942.4|20953.2|20941.2|1
1748627560000|2025-05-30 17:52:40|20955.7|20943.7|20955.6|20943.6|20955.7|20943.7|20955.6|20943.6|2
1748627570000|2025-05-30 17:52:50|20954.4|20942.4|20954.4|20942.4|20955.6|20943.6|20954.4|20942.4|1
1748627580000|2025-05-30 17:53:00|20953.2|20941.2|20955.6|20943.6|20955.6|20943.6|20953.2|20941.2|3
1748627590000|2025-05-30 17:53:10|20956.9|20944.9|20954.4|20942.4|20956.9|20944.9|20954.4|20942.4|3
1748627600000|2025-05-30 17:53:20|20953.1|20941.1|20955.6|20943.6|20956.9|20944.9|20953.1|20941.1|3
1748627610000|2025-05-30 17:53:30|20956.9|20944.9|20955.6|20943.6|20956.9|20944.9|20955.6|20943.6|1
1748627620000|2025-05-30 17:53:40|||||||||2
1748627630000|2025-05-30 17:53:50|20956.9|20944.9|20954.4|20942.4|20956.9|20944.9|20954.4|20942.4|20
1748627640000|2025-05-30 17:54:00|20955.6|20943.6|20955.6|20943.6|20955.6|20943.6|20954.4|20942.4|4
1748627650000|2025-05-30 17:54:10|20954.4|20942.4|20954.4|20942.4|20955.6|20943.6|20954.4|20942.4|0
1748627670000|2025-05-30 17:54:30|20955.6|20943.6|20951.9|20939.9|20955.6|20943.6|20951.9|20939.9|9
1748627680000|2025-05-30 17:54:40|20949.4|20937.4|20950.6|20938.6|20951.9|20939.9|20949.4|20937.4|13
1748627690000|2025-05-30 17:54:50|20951.9|20939.9|20949.4|20937.4|20951.9|20939.9|20949.4|20937.4|7
1748627700000|2025-05-30 17:55:00|20946.9|20934.9|20946.9|20934.9|20946.9|20934.9|20946.9|20934.9|10
1748627710000|2025-05-30 17:55:10|20944.4|20932.4|20946.9|20934.9|20946.9|20934.9|20941.9|20929.9|13
1748627720000|2025-05-30 17:55:20|||||||||3
1748627730000|2025-05-30 17:55:30|20944.4|20932.4|20941.9|20929.9|20944.4|20932.4|20941.9|20929.9|11
1748627740000|2025-05-30 17:55:40|20939.4|20927.4|20936.9|20924.9|20939.4|20927.4|20936.9|20924.9|43
1748627750000|2025-05-30 17:55:50|20934.4|20922.4|20938.1|20926.1|20939.4|20927.4|20934.4|20922.4|13
1748627760000|2025-05-30 17:56:00|20940.6|20928.6|20938.1|20926.1|20941.9|20929.9|20935.6|20923.6|19
1748627770000|2025-05-30 17:56:10|20936.9|20924.9|20939.4|20927.4|20939.4|20927.4|20936.9|20924.9|2
1748627780000|2025-05-30 17:56:20|20941.9|20929.9|20941.9|20929.9|20943.1|20931.1|20941.9|20929.9|4
1748627790000|2025-05-30 17:56:30|20939.4|20927.4|20940.6|20928.6|20940.6|20928.6|20939.4|20927.4|5
1748627800000|2025-05-30 17:56:40|20941.9|20929.9|20943.1|20931.1|20943.1|20931.1|20941.9|20929.9|2
1748627810000|2025-05-30 17:56:50|20944.4|20932.4|20945.6|20933.6|20945.6|20933.6|20944.4|20932.4|7
1748627820000|2025-05-30 17:57:00|20941.9|20929.9|20940.6|20928.6|20941.9|20929.9|20939.4|20927.4|15
1748627830000|2025-05-30 17:57:10|20939.4|20927.4|20941.9|20929.9|20941.9|20929.9|20936.9|20924.9|33
1748627840000|2025-05-30 17:57:20|20940.6|20928.6|20940.6|20928.6|20941.9|20929.9|20939.4|20927.4|2
1748627850000|2025-05-30 17:57:30|20941.9|20929.9|20941.9|20929.9|20943.1|20931.1|20939.4|20927.4|14
1748627860000|2025-05-30 17:57:40|20940.6|20928.6|20946.9|20934.9|20946.9|20934.9|20940.6|20928.6|5
1748627870000|2025-05-30 17:57:50|20945.6|20933.6|20945.6|20933.6|20946.9|20934.9|20945.6|20933.6|2
1748627880000|2025-05-30 17:58:00|20943.1|20931.1|20949.4|20937.4|20950.6|20938.6|20943.1|20931.1|93
1748627890000|2025-05-30 17:58:10|20950.6|20938.6|20949.4|20937.4|20950.6|20938.6|20949.4|20937.4|38
1748627900000|2025-05-30 17:58:20|20948.1|20936.1|20946.9|20934.9|20949.4|20937.4|20946.9|20934.9|30
1748627910000|2025-05-30 17:58:30|20948.1|20936.1|20943.1|20931.1|20948.1|20936.1|20943.1|20931.1|115
1748627920000|2025-05-30 17:58:40|20944.4|20932.4|20944.4|20932.4|20944.4|20932.4|20944.4|20932.4|118
1748627940000|2025-05-30 17:59:00|20945.6|20933.6|20946.9|20934.9|20948.1|20936.1|20945.6|20933.6|24
1748627950000|2025-05-30 17:59:10|20948.1|20936.1|20949.4|20937.4|20949.4|20937.4|20948.1|20936.1|34
1748627960000|2025-05-30 17:59:20|20951.8|20939.8|20953.1|20941.1|20954.4|20942.4|20951.8|20939.8|82
1748627970000|2025-05-30 17:59:30|20951.8|20939.8|20946.9|20934.9|20951.8|20939.8|20941.8|20929.8|152
1748627980000|2025-05-30 17:59:40|20944.4|20932.4|20944.3|20932.3|20944.4|20932.4|20941.8|20929.8|147
1748627990000|2025-05-30 17:59:50|20941.8|20929.8|20944.3|20932.3|20944.3|20932.3|20941.8|20929.8|187
1748628000000|2025-05-30 18:00:00|20941.8|20929.8|20939.3|20927.3|20944.3|20932.3|20939.3|20927.3|37
1748628010000|2025-05-30 18:00:10|20938.1|20926.1|20939.3|20927.3|20939.3|20927.3|20938.1|20926.1|52
1748628020000|2025-05-30 18:00:20|20940.6|20928.6|20940.6|20928.6|20940.6|20928.6|20940.6|20928.6|20
1748628030000|2025-05-30 18:00:30|20939.3|20927.3|20939.3|20927.3|20939.3|20927.3|20938.1|20926.1|6
1748628040000|2025-05-30 18:00:40|20941.8|20929.8|20944.3|20932.3|20944.3|20932.3|20941.8|20929.8|36
1748628050000|2025-05-30 18:00:50|20946.8|20934.8|20946.8|20934.8|20946.8|20934.8|20946.8|20934.8|10
1748628060000|2025-05-30 18:01:00|20945.6|20933.6|20941.8|20929.8|20945.6|20933.6|20941.8|20929.8|35
1748628070000|2025-05-30 18:01:10|20940.6|20928.6|20943.1|20931.1|20944.3|20932.3|20940.6|20928.6|47
1748628080000|2025-05-30 18:01:20|20941.8|20929.8|20940.6|20928.6|20941.8|20929.8|20940.6|20928.6|0
1748628090000|2025-05-30 18:01:30|20941.8|20929.8|20941.8|20929.8|20941.8|20929.8|20941.8|20929.8|26
1748628120000|2025-05-30 18:02:00|20944.3|20932.3|20944.3|20932.3|20944.3|20932.3|20944.3|20932.3|29
1748628130000|2025-05-30 18:02:10|20946.8|20934.8|20949.3|20937.3|20949.3|20937.3|20946.8|20934.8|21
1748628140000|2025-05-30 18:02:20|20946.8|20934.8|20945.6|20933.6|20946.8|20934.8|20945.6|20933.6|4
1748628150000|2025-05-30 18:02:30|20943.1|20931.1|20943.1|20931.1|20944.3|20932.3|20943.1|20931.1|1
1748628160000|2025-05-30 18:02:40|20944.3|20932.3|20944.3|20932.3|20944.3|20932.3|20943.1|20931.1|4
1748628170000|2025-05-30 18:02:50|20943.1|20931.1|20945.6|20933.6|20946.8|20934.8|20943.1|20931.1|11
1748628180000|2025-05-30 18:03:00|20946.8|20934.8|20943.1|20931.1|20946.8|20934.8|20943.1|20931.1|14
1748628190000|2025-05-30 18:03:10|20944.3|20932.3|20944.3|20932.3|20944.3|20932.3|20943.1|20931.1|7
1748628200000|2025-05-30 18:03:20|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|20944.3|20932.3|3
1748628220000|2025-05-30 18:03:40|20946.8|20934.8|20948|20936|20948|20936|20946.8|20934.8|10
1748628230000|2025-05-30 18:03:50|20949.3|20937.3|20945.6|20933.6|20949.3|20937.3|20945.6|20933.6|3
1748628240000|2025-05-30 18:04:00|20948.1|20936.1|20946.8|20934.8|20948.1|20936.1|20946.8|20934.8|1
1748628250000|2025-05-30 18:04:10|20948|20936|20946.8|20934.8|20948.1|20936.1|20946.8|20934.8|4
1748628260000|2025-05-30 18:04:20|20948.1|20936.1|20948.1|20936.1|20948.1|20936.1|20948.1|20936.1|9
1748628270000|2025-05-30 18:04:30|20949.3|20937.3|20946.8|20934.8|20949.3|20937.3|20946.8|20934.8|10
1748628280000|2025-05-30 18:04:40|20945.6|20933.6|20944.3|20932.3|20945.6|20933.6|20944.3|20932.3|15
1748628290000|2025-05-30 18:04:50|20943.1|20931.1|20943.1|20931.1|20944.3|20932.3|20943.1|20931.1|6
1748871000000|2025-06-02 13:30:00|21000.9|20988.9|21019.7|21007.7|21024.6|21012.6|21000.9|20988.9|83
1748871010000|2025-06-02 13:30:10|21022.1|21010.1|20998.3|20986.3|21023.2|21011.2|20998.2|20986.2|94
1748871020000|2025-06-02 13:30:20|20998.2|20986.2|21006.9|20994.9|21008.2|20996.2|20998.1|20986.1|81
1748871030000|2025-06-02 13:30:30|21011.9|20999.9|21010.7|20998.7|21019.4|21007.4|21010.6|20998.6|35
1748871040000|2025-06-02 13:30:40|21008.2|20996.2|21010.8|20998.8|21010.8|20998.8|21005.7|20993.7|20
1748871050000|2025-06-02 13:30:50|21010.9|20998.9|21008.3|20996.3|21010.9|20998.9|21007.1|20995.1|13
1748871060000|2025-06-02 13:31:00|21000.8|20988.8|20990.9|20978.9|21005.8|20993.8|20987.2|20975.2|59
1748871070000|2025-06-02 13:31:10|20989.7|20977.7|20986|20974|20999.6|20987.6|20986|20974|45
1748871080000|2025-06-02 13:31:20|20984.8|20972.8|20988.5|20976.5|20988.5|20976.5|20979.8|20967.8|24
1748871090000|2025-06-02 13:31:30|20989.7|20977.7|20991|20979|20991|20979|20979.8|20967.8|21
1748871100000|2025-06-02 13:31:40|20992.2|20980.2|20992.2|20980.2|20992.3|20980.3|20989.8|20977.8|17
1748871110000|2025-06-02 13:31:50|20993.4|20981.4|20985.9|20973.9|20993.4|20981.4|20985.9|20973.9|29
1748871120000|2025-06-02 13:32:00|20990.7|20978.7|21007.1|20995.1|21008.3|20996.3|20989.7|20977.7|65
1748871130000|2025-06-02 13:32:10|21008.3|20996.3|21005.9|20993.9|21010.8|20998.8|21005.9|20993.9|32
1748871140000|2025-06-02 13:32:20|21010.9|20998.9|21024.7|21012.7|21024.7|21012.7|21008.4|20996.4|64
1748871150000|2025-06-02 13:32:30|21025.9|21013.9|21027|21015|21028.4|21016.4|21020.9|21008.9|22
1748871160000|2025-06-02 13:32:40|21027.2|21015.2|21030.7|21018.7|21030.7|21018.7|21024.5|21012.5|14
1748871170000|2025-06-02 13:32:50|21033.1|21021.1|21037|21025|21037|21025|21027|21015|26
1748871180000|2025-06-02 13:33:00|21039.4|21027.4|21039.5|21027.5|21043.2|21031.2|21037|21025|20
1748871190000|2025-06-02 13:33:10|21042|21030|21042|21030|21043.2|21031.2|21040.6|21028.6|17
1748871200000|2025-06-02 13:33:20|21043.2|21031.2|21040.7|21028.7|21043.2|21031.2|21038.2|21026.2|18
1748871210000|2025-06-02 13:33:30|21039.6|21027.6|21033.3|21021.3|21039.6|21027.6|21033.2|21021.2|18
1748871220000|2025-06-02 13:33:40|21030.8|21018.8|21019.5|21007.5|21030.8|21018.8|21019.5|21007.5|23
1748871230000|2025-06-02 13:33:50|21018.3|21006.3|21020.8|21008.8|21020.8|21008.8|21014.5|21002.5|8
1748871240000|2025-06-02 13:34:00|21019.5|21007.5|21025.9|21013.9|21025.9|21013.9|21018.4|21006.4|19
1748871250000|2025-06-02 13:34:10|21028.3|21016.3|21028.4|21016.4|21034.6|21022.6|21028.3|21016.3|12
1748871260000|2025-06-02 13:34:20|21029.6|21017.6|21032.1|21020.1|21032.2|21020.2|21029.6|21017.6|6
1748871270000|2025-06-02 13:34:30|21030.8|21018.8|21024.7|21012.7|21032|21020|21020.8|21008.8|7
1748871280000|2025-06-02 13:34:40|21024.8|21012.8|21026|21014|21029.7|21017.7|21024.8|21012.8|22
1748871290000|2025-06-02 13:34:50|21025.9|21013.9|21022.1|21010.1|21028.4|21016.4|21021|21009|8
1748871300000|2025-06-02 13:35:00|21020.9|21008.9|21017.3|21005.3|21020.9|21008.9|21013.5|21001.5|23
1748871310000|2025-06-02 13:35:10|21018.5|21006.5|21026|21014|21029.6|21017.6|21018.5|21006.5|13
1748871320000|2025-06-02 13:35:20|21027.2|21015.2|21022.4|21010.4|21027.2|21015.2|21021.2|21009.2|22
1748871330000|2025-06-02 13:35:30|21023.6|21011.6|21027.3|21015.3|21028.6|21016.6|21023.6|21011.6|32
1748871340000|2025-06-02 13:35:40|21027.4|21015.4|21027.3|21015.3|21029.8|21017.8|21024.8|21012.8|9
1748871350000|2025-06-02 13:35:50|21026|21014|21029.8|21017.8|21031|21019|21026|21014|10
1748871360000|2025-06-02 13:36:00|21029.7|21017.7|21029.8|21017.8|21031|21019|21027.3|21015.3|8
1748871370000|2025-06-02 13:36:10|21028.6|21016.6|21044.6|21032.6|21044.6|21032.6|21026|21014|46
1748871380000|2025-06-02 13:36:20|21044.7|21032.7|21043.5|21031.5|21044.7|21032.7|21042.2|21030.2|12
1748871390000|2025-06-02 13:36:30|21045.8|21033.8|21046.1|21034.1|21046.1|21034.1|21044.6|21032.6|40
1748871400000|2025-06-02 13:36:40|21046|21034|21044.8|21032.8|21046.1|21034.1|21043.6|21031.6|49
1748871410000|2025-06-02 13:36:50|21044.9|21032.9|21048.6|21036.6|21054.7|21042.7|21044.9|21032.9|30
1748871420000|2025-06-02 13:37:00|21047.4|21035.4|21037.4|21025.4|21049.8|21037.8|21037.4|21025.4|51
1748871430000|2025-06-02 13:37:10|21039.8|21027.8|21044.8|21032.8|21049.8|21037.8|21039.8|21027.8|25
1748871440000|2025-06-02 13:37:20|21043.5|21031.5|21044.8|21032.8|21046.1|21034.1|21043.4|21031.4|24
1748871450000|2025-06-02 13:37:30|21045.9|21033.9|21042.3|21030.3|21046.1|21034.1|21041.1|21029.1|15
1748871460000|2025-06-02 13:37:40|21042.4|21030.4|21045.9|21033.9|21046.1|21034.1|21039.8|21027.8|11
1748871470000|2025-06-02 13:37:50|21047.2|21035.2|21052.3|21040.3|21053.5|21041.5|21046|21034|30
1748871480000|2025-06-02 13:38:00|21053.5|21041.5|21062.3|21050.3|21062.3|21050.3|21052.3|21040.3|29
1748871490000|2025-06-02 13:38:10|21058.6|21046.6|21056.1|21044.1|21061.1|21049.1|21056.1|21044.1|32
1748871500000|2025-06-02 13:38:20|21054.9|21042.9|21052.3|21040.3|21054.9|21042.9|21047.3|21035.3|18
1748871510000|2025-06-02 13:38:30|21053.5|21041.5|21054.9|21042.9|21056.1|21044.1|21047.5|21035.5|43
1748871520000|2025-06-02 13:38:40|21056.2|21044.2|21058.6|21046.6|21063.7|21046.6|21054.9|21042.9|39
1748871530000|2025-06-02 13:38:50|21056.1|21044.1|21052.4|21040.4|21056.1|21044.1|21051.2|21039.2|21
1748871540000|2025-06-02 13:39:00|21053.6|21041.6|21058.7|21046.7|21058.7|21046.7|21051.2|21039.2|28
1748871550000|2025-06-02 13:39:10|21059.9|21047.9|21068.7|21056.7|21071.1|21059.1|21059.9|21047.9|10
1748871560000|2025-06-02 13:39:20|21066.2|21054.2|21060|21048|21066.2|21054.2|21057.4|21045.4|29
1748871570000|2025-06-02 13:39:30|21061.1|21049.1|21059.9|21047.9|21061.1|21049.1|21058.6|21046.6|10
1748871580000|2025-06-02 13:39:40|21058.6|21046.6|21064.8|21052.8|21064.8|21052.8|21057.4|21045.4|12
1748871590000|2025-06-02 13:39:50|21063.6|21051.6|21062.3|21050.3|21066|21054|21061|21049|28
1748871600000|2025-06-02 13:40:00|21059.9|21047.9|21059.9|21047.9|21059.9|21047.9|21058.6|21046.6|20
1748871610000|2025-06-02 13:40:10|21061.1|21049.1|21056.1|21044.1|21061.1|21049.1|21051.1|21039.1|19
1748871620000|2025-06-02 13:40:20|21054.9|21042.9|21057.4|21045.4|21057.4|21045.4|21047.4|21035.4|9
1748871630000|2025-06-02 13:40:30|21053.7|21041.7|21071|21059|21071|21059|21052.4|21040.4|38
1748871640000|2025-06-02 13:40:40|21070.9|21058.9|21062.3|21050.3|21071|21059|21061.1|21049.1|30
1748871650000|2025-06-02 13:40:50|21061.1|21049.1|21052.4|21040.4|21061.1|21049.1|21052.4|21040.4|12
1748871660000|2025-06-02 13:41:00|21052.2|21040.2|21049.7|21037.7|21052.2|21040.2|21048.5|21036.5|30
1748871670000|2025-06-02 13:41:10|21048.5|21036.5|21044.8|21032.8|21048.5|21036.5|21042.3|21030.3|21
1748871680000|2025-06-02 13:41:20|21048.5|21036.5|21049.7|21037.7|21051|21039|21048.5|21036.5|10
1748871690000|2025-06-02 13:41:30|21048.5|21036.5|21057.2|21045.2|21057.2|21045.2|21048.5|21036.5|47
1748871700000|2025-06-02 13:41:40|21058.5|21046.5|21061|21049|21061|21049|21058.5|21046.5|6
1748871710000|2025-06-02 13:41:50|21060.9|21048.9|21058.5|21046.5|21061|21049|21058.5|21046.5|19
1748871720000|2025-06-02 13:42:00|21058.6|21046.6|21056|21044|21059.7|21047.7|21056|21044|9
1748871730000|2025-06-02 13:42:10|21055.9|21043.9|21053.5|21041.5|21057.2|21045.2|21053.5|21041.5|12
1748871740000|2025-06-02 13:42:20|21053.4|21041.4|21057.3|21045.3|21057.3|21045.3|21049.9|21037.9|11
1748871750000|2025-06-02 13:42:30|21056|21044|21057.3|21045.3|21061|21049|21056|21044|18
1748871760000|2025-06-02 13:42:40|21058.5|21046.5|21054.7|21042.7|21059.7|21047.7|21052.2|21040.2|19
1748871770000|2025-06-02 13:42:50|21054.8|21042.8|21054.8|21042.8|21057.2|21045.2|21054.8|21042.8|7
1748871780000|2025-06-02 13:43:00|21053.6|21041.6|21052.3|21040.3|21054.7|21042.7|21044.8|21032.8|15
1748871790000|2025-06-02 13:43:10|21053.5|21041.5|21059.8|21047.8|21059.8|21047.8|21053.5|21041.5|5
1748871800000|2025-06-02 13:43:20|||||||||13
1748871810000|2025-06-02 13:43:30|21058.5|21046.5|21052.3|21040.3|21058.5|21046.5|21052.3|21040.3|11
1748871820000|2025-06-02 13:43:40|21054.8|21042.8|21053.5|21041.5|21056|21044|21053.5|21041.5|45
1748871830000|2025-06-02 13:43:50|21053.6|21041.6|21054.7|21042.7|21054.8|21042.8|21053.5|21041.5|2
1748871840000|2025-06-02 13:44:00|21053.5|21041.5|21053.5|21041.5|21053.5|21041.5|21053.5|21041.5|2
1748871850000|2025-06-02 13:44:10|21056|21044|21054.8|21042.8|21056|21044|21054.8|21042.8|83
1748871860000|2025-06-02 13:44:20|21053.5|21041.5|21056.1|21044.1|21056.1|21044.1|21053.5|21041.5|25
1748871870000|2025-06-02 13:44:30|21058.6|21046.6|21058.6|21046.6|21058.6|21046.6|21058.6|21046.6|10
1748871880000|2025-06-02 13:44:40|21061.1|21049.1|21058.5|21046.5|21061.1|21049.1|21057.4|21045.4|18
1748871890000|2025-06-02 13:44:50|21060.9|21048.9|21052.2|21040.2|21061|21049|21052.2|21040.2|86
1748871900000|2025-06-02 13:45:00|21051|21039|21054.8|21042.8|21056|21044|21051|21039|12
1748871910000|2025-06-02 13:45:10|21056|21044|21044.8|21032.8|21056|21044|21043.5|21031.5|23
1748871920000|2025-06-02 13:45:20|21043.6|21031.6|21046|21034|21046|21034|21042.3|21030.3|6
1748871930000|2025-06-02 13:45:30|21049.7|21037.7|21046|21034|21049.7|21037.7|21046|21034|17
1748871940000|2025-06-02 13:45:40|21044.8|21032.8|21044.8|21032.8|21044.8|21032.8|21042.3|21030.3|12
1748871950000|2025-06-02 13:45:50|21043.5|21031.5|21043.5|21031.5|21043.5|21031.5|21043.5|21031.5|22
1748871960000|2025-06-02 13:46:00|21044.8|21032.8|21044.8|21032.8|21046|21034|21044.8|21032.8|13
1748871970000|2025-06-02 13:46:10|21043.5|21031.5|21032.3|21020.3|21043.5|21031.5|21032.3|21020.3|32
1748871980000|2025-06-02 13:46:20|21033.6|21021.6|21032.4|21020.4|21034.8|21022.8|21032.4|21020.4|8
1748871990000|2025-06-02 13:46:30|21029.8|21017.8|21026.1|21014.1|21029.8|21017.8|21026.1|21014.1|24
1748872000000|2025-06-02 13:46:40|21023.6|21011.6|21029.9|21017.9|21029.9|21017.9|21023.6|21011.6|11
1748872010000|2025-06-02 13:46:50|21031|21019|21027.3|21015.3|21031.1|21019.1|21027.3|21015.3|10
1748872020000|2025-06-02 13:47:00|21027.4|21015.4|21032.4|21020.4|21036.1|21024.1|21027.4|21015.4|5
1748872030000|2025-06-02 13:47:10|21032.3|21020.3|21029.9|21017.9|21032.4|21020.4|21027.4|21015.4|4
1748872040000|2025-06-02 13:47:20|21028.6|21016.6|21026.1|21014.1|21028.6|21016.6|21024.8|21012.8|7
1748872050000|2025-06-02 13:47:30|21027.4|21015.4|21027.4|21015.4|21028.6|21016.6|21027.4|21015.4|5
1748872060000|2025-06-02 13:47:40|21026.2|21014.2|21019.9|21007.9|21026.2|21014.2|21019.9|21007.9|5
1748872070000|2025-06-02 13:47:50|21018.6|21006.6|21019.9|21007.9|21021.2|21009.2|21017.4|21005.4|9
1748872080000|2025-06-02 13:48:00|21022.3|21010.3|21022.3|21010.3|21022.3|21010.3|21021.1|21009.1|10
1748872090000|2025-06-02 13:48:10|21024.7|21012.7|21032.3|21020.3|21032.3|21020.3|21024.7|21012.7|18
1748872100000|2025-06-02 13:48:20|21033.5|21021.5|21032.3|21020.3|21034.8|21022.8|21029.8|21017.8|15
1748872110000|2025-06-02 13:48:30|21031.1|21019.1|21033.6|21021.6|21034.8|21022.8|21031.1|21019.1|1
1748872120000|2025-06-02 13:48:40|21033.5|21021.5|21033.5|21021.5|21034.7|21022.7|21031|21019|16
1748872130000|2025-06-02 13:48:50|21033.6|21021.6|21033.6|21021.6|21033.6|21021.6|21033.6|21021.6|0
1748872140000|2025-06-02 13:49:00|21033.5|21021.5|21028.5|21016.5|21036.1|21024.1|21028.5|21016.5|20
1748872150000|2025-06-02 13:49:10|21028.6|21016.6|21026|21014|21029.8|21017.8|21026|21014|19
1748872160000|2025-06-02 13:49:20|21028.5|21016.5|21029.8|21017.8|21031|21019|21026.1|21014.1|24
1748872170000|2025-06-02 13:49:30|21031|21019|21038.5|21026.5|21038.5|21026.5|21031|21019|14
1748872180000|2025-06-02 13:49:40|21037.3|21025.3|21039.8|21027.8|21039.8|21027.8|21036|21024|7
1748872190000|2025-06-02 13:49:50|21038.6|21026.6|21041.1|21029.1|21042.3|21030.3|21038.6|21026.6|23
1748872200000|2025-06-02 13:50:00|21041|21029|21039.8|21027.8|21042.3|21030.3|21039.8|21027.8|7
1748872210000|2025-06-02 13:50:10|21042.3|21030.3|21033.6|21021.6|21042.3|21030.3|21033.6|21021.6|10
1748872220000|2025-06-02 13:50:20|21034.8|21022.8|21036|21024|21038.5|21026.5|21034.8|21022.8|5
1748872230000|2025-06-02 13:50:30|21037.2|21025.2|21036|21024|21037.2|21025.2|21034.8|21022.8|1
1748872240000|2025-06-02 13:50:40|21034.8|21022.8|21037.3|21025.3|21038.5|21026.5|21034.8|21022.8|13
1748872250000|2025-06-02 13:50:50|21039.8|21027.8|21039.8|21027.8|21039.8|21027.8|21038.5|21026.5|1
1748872260000|2025-06-02 13:51:00|21038.6|21026.6|21039.7|21027.7|21039.8|21027.8|21038.5|21026.5|8
1748872270000|2025-06-02 13:51:10|21039.8|21027.8|21038.6|21026.6|21039.8|21027.8|21038.5|21026.5|3
1748872280000|2025-06-02 13:51:20|21038.5|21026.5|21038.5|21026.5|21038.5|21026.5|21038.5|21026.5|4
1748872290000|2025-06-02 13:51:30|21036.1|21024.1|21036.1|21024.1|21036.1|21024.1|21036.1|21024.1|10
1748872300000|2025-06-02 13:51:40|21033.7|21021.7|21033.6|21021.6|21034.9|21022.9|21033.6|21021.6|11
1748872310000|2025-06-02 13:51:50|21031.1|21019.1|21031.1|21019.1|21031.1|21019.1|21028.6|21016.6|9
1748872320000|2025-06-02 13:52:00|21031|21019|21028.5|21016.5|21031|21019|21027.3|21015.3|5
1748872330000|2025-06-02 13:52:10|21029.8|21017.8|21034.8|21022.8|21034.9|21022.9|21029.8|21017.8|2
1748872340000|2025-06-02 13:52:20|21033.6|21021.6|21031.1|21019.1|21033.6|21021.6|21031.1|21019.1|4
1748872350000|2025-06-02 13:52:30|21028.6|21016.6|21028.6|21016.6|21028.6|21016.6|21027.4|21015.4|16
1748872360000|2025-06-02 13:52:40|21028.7|21016.7|21027.4|21015.4|21031.1|21019.1|21027.4|21015.4|20
1748872370000|2025-06-02 13:52:50|21029.9|21017.9|21026.2|21014.2|21029.9|21017.9|21026.1|21014.1|8
1748872380000|2025-06-02 13:53:00|21026.1|21014.1|21024.9|21012.9|21027.4|21015.4|21024.9|21012.9|2
1748872390000|2025-06-02 13:53:10|21023.6|21011.6|21017.4|21005.4|21023.6|21011.6|21016.1|21004.1|14
1748872400000|2025-06-02 13:53:20|21016.1|21004.1|21013.6|21001.6|21016.1|21004.1|21012.4|21000.4|20
1748872410000|2025-06-02 13:53:30|21012.4|21000.4|21016.1|21004.1|21019.8|21007.8|21012.4|21000.4|39
1748872420000|2025-06-02 13:53:40|21016.3|21004.3|21019.9|21007.9|21021.1|21009.1|21016.3|21004.3|7
1748872430000|2025-06-02 13:53:50|21018.6|21006.6|21014.9|21002.9|21018.6|21006.6|21014.9|21002.9|14
1748872440000|2025-06-02 13:54:00|21014.8|21002.8|21014.8|21002.8|21016.1|21004.1|21014.8|21002.8|8
1748872450000|2025-06-02 13:54:10|21016.1|21004.1|21014.9|21002.9|21017.3|21005.3|21014.9|21002.9|1
1748872460000|2025-06-02 13:54:20|21016.1|21004.1|21013.6|21001.6|21017.4|21005.4|21013.6|21001.6|8
1748872470000|2025-06-02 13:54:30|21011.1|20999.1|21011.1|20999.1|21016|21004|21011.1|20999.1|25
1748872480000|2025-06-02 13:54:40|21009.9|20997.9|21008.6|20996.6|21011.1|20999.1|21008.6|20996.6|10
1748872490000|2025-06-02 13:54:50|21009.8|20997.8|21011.1|20999.1|21011.1|20999.1|21009.8|20997.8|3
1748872500000|2025-06-02 13:55:00|21009.9|20997.9|21009.9|20997.9|21011.1|20999.1|21008.6|20996.6|13
1748872510000|2025-06-02 13:55:10|21009.8|20997.8|21013.6|21001.6|21013.6|21001.6|21008.6|20996.6|28
1748872520000|2025-06-02 13:55:20|21014.9|21002.9|21018.7|21006.7|21018.7|21006.7|21013.6|21001.6|63
1748872530000|2025-06-02 13:55:30|21019.9|21007.9|21016.2|21004.2|21019.9|21007.9|21016.2|21004.2|4
1748872540000|2025-06-02 13:55:40|21021.2|21009.2|21016.2|21004.2|21022.5|21010.5|21016.2|21004.2|36
1748872550000|2025-06-02 13:55:50|21017.4|21005.4|21020|21008|21020|21008|21017.4|21005.4|21
1748872560000|2025-06-02 13:56:00|21019.9|21007.9|21022.5|21010.5|21022.5|21010.5|21018.7|21006.7|5
1748872570000|2025-06-02 13:56:10|21022.4|21010.4|21023.7|21011.7|21023.7|21011.7|21021.2|21009.2|18
1748872580000|2025-06-02 13:56:20|21021.3|21009.3|21018.8|21006.8|21021.3|21009.3|21017.6|21005.6|43
1748872590000|2025-06-02 13:56:30|21019|21007|21017.6|21005.6|21019|21007|21017.6|21005.6|2
1748872600000|2025-06-02 13:56:40|21017.7|21005.7|21017.6|21005.6|21018.9|21006.9|21017.6|21005.6|0
1748872610000|2025-06-02 13:56:50|21016.4|21004.4|21013.9|21001.9|21016.4|21004.4|21013.9|21001.9|5
1748872620000|2025-06-02 13:57:00|21012.7|21000.7|21013.9|21001.9|21015.1|21003.1|21011.5|20999.5|23
1748872630000|2025-06-02 13:57:10|21015.1|21003.1|21013.9|21001.9|21015.1|21003.1|21013.9|21001.9|0
1748872640000|2025-06-02 13:57:20|21016.5|21004.5|21016.6|21004.6|21017.8|21005.8|21015.3|21003.3|36
1748872650000|2025-06-02 13:57:30|21016.5|21004.5|21021.5|21009.5|21021.5|21009.5|21016.5|21004.5|3
1748872660000|2025-06-02 13:57:40|21019.1|21007.1|21017.8|21005.8|21020.3|21008.3|21017.8|21005.8|9
1748872670000|2025-06-02 13:57:50|21016.6|21004.6|21014.1|21002.1|21016.6|21004.6|21014.1|21002.1|3
1748872680000|2025-06-02 13:58:00|21015.3|21003.3|21015.3|21003.3|21017.8|21005.8|21014.1|21002.1|11
1748872690000|2025-06-02 13:58:10|21016.5|21004.5|21014.1|21002.1|21016.5|21004.5|21014.1|21002.1|0
1748872700000|2025-06-02 13:58:20|21014|21002|21014|21002|21014|21002|21012.8|21000.8|18
1748872710000|2025-06-02 13:58:30|21011.6|20999.6|21012.8|21000.8|21012.8|21000.8|21011.6|20999.6|4
1748872720000|2025-06-02 13:58:40|21014|21002|21020.2|21008.2|21020.2|21008.2|21014|21002|4
1748872730000|2025-06-02 13:58:50|21019|21007|21019|21007|21019|21007|21017.7|21005.7|5
1748872740000|2025-06-02 13:59:00|21020.2|21008.2|21019|21007|21020.2|21008.2|21017.7|21005.7|4
1748872750000|2025-06-02 13:59:10|21017.7|21005.7|21017.7|21005.7|21017.7|21005.7|21017.7|21005.7|4
1748872760000|2025-06-02 13:59:20|21019|21007|21020.3|21008.3|21020.3|21008.3|21019|21007|6
1748872770000|2025-06-02 13:59:30|21019.1|21007.1|21019|21007|21019.1|21007.1|21019|21007|3
1748872780000|2025-06-02 13:59:40|21018.9|21006.9|21017.7|21005.7|21018.9|21006.9|21017.7|21005.7|2
1748872800000|2025-06-02 14:00:00|21014.1|21002.1|21015.2|21003.2|21017.7|21005.7|21014|21002|14
1748872810000|2025-06-02 14:00:10|21016.4|21004.4|21016.5|21004.5|21016.5|21004.5|21016.4|21004.4|2
1748872820000|2025-06-02 14:00:20|21016.4|21004.4|21016.4|21004.4|21016.4|21004.4|21016.4|21004.4|1
1748872830000|2025-06-02 14:00:30|||||||||4
1748872850000|2025-06-02 14:00:50|21015.2|21003.2|21015.2|21003.2|21016.4|21004.4|21014|21002|9
1748872860000|2025-06-02 14:01:00|21014|21002|21013.9|21001.9|21014|21002|21011.5|20999.5|47
1748872870000|2025-06-02 14:01:10|21015.1|21003.1|21010.1|20998.1|21015.1|21003.1|21010.1|20998.1|15
1748872880000|2025-06-02 14:01:20|21010.2|20998.2|21006.4|20994.4|21010.2|20998.2|21003.9|20991.9|20
1748872890000|2025-06-02 14:01:30|21007.6|20995.6|21006.4|20994.4|21007.6|20995.6|21006.4|20994.4|3
1748872900000|2025-06-02 14:01:40|21007.6|20995.6|21001.3|20989.3|21007.6|20995.6|21001.3|20989.3|12
1748872910000|2025-06-02 14:01:50|21001.4|20989.4|20993.9|20981.9|21003.9|20991.9|20993.9|20981.9|18
1748872920000|2025-06-02 14:02:00|20991.5|20979.5|20978.9|20966.9|20991.5|20979.5|20975.2|20963.2|25
1748872930000|2025-06-02 14:02:10|20980.1|20968.1|20980.2|20968.2|20981.4|20969.4|20977.7|20965.7|10
1748872940000|2025-06-02 14:02:20|20981.5|20969.5|20981.5|20969.5|20981.5|20969.5|20980.2|20968.2|5
1748872950000|2025-06-02 14:02:30|20981.4|20969.4|20982.7|20970.7|20983.9|20971.9|20979|20967|10
1748872960000|2025-06-02 14:02:40|20984|20972|20980.2|20968.2|20984|20972|20979|20967|2
1748872970000|2025-06-02 14:02:50|20978.9|20966.9|20970.3|20958.3|20978.9|20966.9|20970.3|20958.3|30
1748872980000|2025-06-02 14:03:00|20971.5|20959.5|20965.2|20953.2|20971.5|20959.5|20964|20952|19
1748872990000|2025-06-02 14:03:10|20964|20952|20966.5|20954.5|20966.5|20954.5|20964|20952|17
1748873000000|2025-06-02 14:03:20|20966.4|20954.4|20972.7|20960.7|20972.7|20960.7|20965.2|20953.2|11
1748873010000|2025-06-02 14:03:30|20972.8|20960.8|20976.4|20964.4|20977.7|20965.7|20972.8|20960.8|1
1748873020000|2025-06-02 14:03:40|20975.2|20963.2|20976.4|20964.4|20976.4|20964.4|20973.9|20961.9|3
1748873030000|2025-06-02 14:03:50|20977.7|20965.7|20982.7|20970.7|20982.7|20970.7|20977.7|20965.7|12
1748873040000|2025-06-02 14:04:00|20983.9|20971.9|20980.2|20968.2|20983.9|20971.9|20977.7|20965.7|17
1748873050000|2025-06-02 14:04:10|20982.7|20970.7|20985.2|20973.2|20985.2|20973.2|20981.4|20969.4|7
1748873060000|2025-06-02 14:04:20|20984|20972|20985.2|20973.2|20985.2|20973.2|20984|20972|1
1748873070000|2025-06-02 14:04:30|20982.7|20970.7|20982.7|20970.7|20982.7|20970.7|20981.4|20969.4|2
1748873080000|2025-06-02 14:04:40|20983.9|20971.9|20984|20972|20985.2|20973.2|20983.9|20971.9|2
1748873090000|2025-06-02 14:04:50|20983.9|20971.9|20991.5|20979.5|20991.5|20979.5|20983.9|20971.9|10
1748873100000|2025-06-02 14:05:00|20991.4|20979.4|20990.2|20978.2|21000.1|20988.1|20987.7|20975.7|23
1748873110000|2025-06-02 14:05:10|20990.3|20978.3|20991.4|20979.4|20992.7|20980.7|20990.2|20978.2|7
1748873120000|2025-06-02 14:05:20|20990.2|20978.2|20995.2|20983.2|20995.2|20983.2|20987.7|20975.7|18
1748873130000|2025-06-02 14:05:30|20994|20982|20997.7|20985.7|20997.7|20985.7|20994|20982|3
1748873140000|2025-06-02 14:05:40|21000.2|20988.2|20997.7|20985.7|21000.2|20988.2|20996.5|20984.5|7
1748873150000|2025-06-02 14:05:50|20996.5|20984.5|20995.2|20983.2|20996.5|20984.5|20992.7|20980.7|7
1748873160000|2025-06-02 14:06:00|20995.3|20983.3|21005.2|20993.2|21005.2|20993.2|20995.2|20983.2|11
1748873170000|2025-06-02 14:06:10|21006.5|20994.5|21007.8|20995.8|21010.3|20998.3|21006.5|20994.5|7
1748873180000|2025-06-02 14:06:20|21009|20997|21007.8|20995.8|21009|20997|21007.8|20995.8|12
1748873190000|2025-06-02 14:06:30|21009|20997|21012.8|21000.8|21012.8|21000.8|21009|20997|10
1748873200000|2025-06-02 14:06:40|21014|21002|21010.3|20998.3|21014|21002|21010.3|20998.3|8
1748873210000|2025-06-02 14:06:50|21009.1|20997.1|21011.5|20999.5|21011.5|20999.5|21009.1|20997.1|6
1748873220000|2025-06-02 14:07:00|21011.4|20999.4|21009.1|20997.1|21011.5|20999.5|21009.1|20997.1|3
1748873230000|2025-06-02 14:07:10|21006.6|20994.6|21007.8|20995.8|21009|20997|21006.6|20994.6|3
1748873240000|2025-06-02 14:07:20|21009|20997|21007.8|20995.8|21010.3|20998.3|21006.6|20994.6|5
1748873250000|2025-06-02 14:07:30|21006.6|20994.6|21011.5|20999.5|21011.5|20999.5|21006.6|20994.6|9
1748873260000|2025-06-02 14:07:40|21010.3|20998.3|21011.5|20999.5|21011.5|20999.5|21010.3|20998.3|5
1748873270000|2025-06-02 14:07:50|21013.9|21001.9|21007.8|20995.8|21013.9|21001.9|21005.3|20993.3|7
1748873280000|2025-06-02 14:08:00|21009|20997|21009.1|20997.1|21009.1|20997.1|21006.6|20994.6|1
1748873290000|2025-06-02 14:08:10|21010.3|20998.3|21016.6|21004.6|21016.6|21004.6|21009.1|20997.1|9
1748873300000|2025-06-02 14:08:20|21015.3|21003.3|21014.1|21002.1|21015.3|21003.3|21014.1|21002.1|1
1748873310000|2025-06-02 14:08:30|21014|21002|21009.1|20997.1|21014|21002|21009.1|20997.1|4
1748873320000|2025-06-02 14:08:40|21009|20997|21009|20997|21010.3|20998.3|21006.6|20994.6|55
1748873330000|2025-06-02 14:08:50|21010.3|20998.3|21004|20992|21010.3|20998.3|21004|20992|1
1748873340000|2025-06-02 14:09:00|21001.6|20989.6|21005.4|20993.4|21005.4|20993.4|20997.8|20985.8|39
1748873350000|2025-06-02 14:09:10|21004.1|20992.1|21006.7|20994.7|21006.7|20994.7|21004.1|20992.1|5
1748873360000|2025-06-02 14:09:20|21007.9|20995.9|21006.7|20994.7|21008|20996|21006.7|20994.7|8
1748873370000|2025-06-02 14:09:30|21004.3|20992.3|21004.3|20992.3|21004.3|20992.3|21004.3|20992.3|2
1748873380000|2025-06-02 14:09:40|21004.2|20992.2|21010.4|20998.4|21010.4|20998.4|21004.2|20992.2|15
1748873390000|2025-06-02 14:09:50|21007.9|20995.9|21010.4|20998.4|21010.4|20998.4|21007.9|20995.9|7
1748873400000|2025-06-02 14:10:00|21009.2|20997.2|21015.3|21003.3|21015.3|21003.3|21009.2|20997.2|5
1748873410000|2025-06-02 14:10:10|21014.1|21002.1|21011.6|20999.6|21015.3|21003.3|21010.4|20998.4|14
1748873420000|2025-06-02 14:10:20|21010.4|20998.4|21009.1|20997.1|21011.6|20999.6|21009.1|20997.1|13
1748873430000|2025-06-02 14:10:30|21010.3|20998.3|21015.3|21003.3|21015.3|21003.3|21009|20997|7
1748873440000|2025-06-02 14:10:40|21014.1|21002.1|21016.5|21004.5|21016.5|21004.5|21014.1|21002.1|2
1748873450000|2025-06-02 14:10:50|21016.6|21004.6|21011.6|20999.6|21016.6|21004.6|21010.4|20998.4|5
1748873460000|2025-06-02 14:11:00|21012.9|21000.9|21011.7|20999.7|21012.9|21000.9|21011.7|20999.7|3
1748873470000|2025-06-02 14:11:10|21011.6|20999.6|21011.6|20999.6|21011.6|20999.6|21011.6|20999.6|1
1748873480000|2025-06-02 14:11:20|21014|21002|21014.1|21002.1|21014.1|21002.1|21014|21002|9
1748873490000|2025-06-02 14:11:30|21014.2|21002.2|21017.9|21005.9|21017.9|21005.9|21014.2|21002.2|10
1748873500000|2025-06-02 14:11:40|21016.7|21004.7|21017.9|21005.9|21019.1|21007.1|21016.7|21004.7|3
1748873510000|2025-06-02 14:11:50|21018.1|21006.1|21015.4|21003.4|21020.4|21008.4|21014.2|21002.2|27
1748873520000|2025-06-02 14:12:00|21014.2|21002.2|21015.4|21003.4|21015.4|21003.4|21010.4|20998.4|9
1748873530000|2025-06-02 14:12:10|21014.2|21002.2|21019.2|21007.2|21019.2|21007.2|21014.2|21002.2|3
1748873540000|2025-06-02 14:12:20|21020.4|21008.4|21019.2|21007.2|21020.4|21008.4|21019.2|21007.2|3
1748873550000|2025-06-02 14:12:30|21015.4|21003.4|21014.1|21002.1|21015.4|21003.4|21014.1|21002.1|8
1748873570000|2025-06-02 14:12:50|21012.9|21000.9|21012.9|21000.9|21012.9|21000.9|21012.9|21000.9|7
1748873580000|2025-06-02 14:13:00|21012.8|21000.8|21006.7|20994.7|21012.8|21000.8|21006.7|20994.7|1
1748873590000|2025-06-02 14:13:10|21005.4|20993.4|21006.7|20994.7|21009.1|20997.1|21005.4|20993.4|11
1748873600000|2025-06-02 14:13:20|21009.1|20997.1|21011.6|20999.6|21012.9|21000.9|21009.1|20997.1|4
1748873610000|2025-06-02 14:13:30|21011.7|20999.7|21010.4|20998.4|21014.2|21002.2|21010.4|20998.4|4
1748873620000|2025-06-02 14:13:40|21006.8|20994.8|21004.1|20992.1|21006.8|20994.8|21001.7|20989.7|14
1748873630000|2025-06-02 14:13:50|21005.4|20993.4|21006.6|20994.6|21006.6|20994.6|21002.9|20990.9|3
1748873640000|2025-06-02 14:14:00|21005.4|20993.4|21005.4|20993.4|21005.4|20993.4|21005.4|20993.4|2
1748873650000|2025-06-02 14:14:10|21005.3|20993.3|21005.4|20993.4|21005.4|20993.4|21005.3|20993.3|0
1748873660000|2025-06-02 14:14:20|21001.6|20989.6|21004.2|20992.2|21004.2|20992.2|21001.6|20989.6|12
1748873670000|2025-06-02 14:14:30|21006.6|20994.6|21005.4|20993.4|21006.6|20994.6|21005.4|20993.4|5
1748873680000|2025-06-02 14:14:40|21004.2|20992.2|21004.2|20992.2|21004.2|20992.2|21002.9|20990.9|1
1748873690000|2025-06-02 14:14:50|21001.7|20989.7|21006.6|20994.6|21007.8|20995.8|21001.7|20989.7|7
1748873700000|2025-06-02 14:15:00|21007.8|20995.8|21005.4|20993.4|21007.8|20995.8|21005.4|20993.4|2
1748873710000|2025-06-02 14:15:10|21004.2|20992.2|21005.3|20993.3|21005.4|20993.4|21002.8|20990.8|12
1748873720000|2025-06-02 14:15:20|||||||||15
1748873730000|2025-06-02 14:15:30|21007.8|20995.8|21006.6|20994.6|21009|20997|21006.6|20994.6|9
1748873740000|2025-06-02 14:15:40|21009|20997|21007.8|20995.8|21009|20997|21007.8|20995.8|4
1748873750000|2025-06-02 14:15:50|21009|20997|21007.8|20995.8|21009|20997|21007.8|20995.8|4
1748873760000|2025-06-02 14:16:00|21007.7|20995.7|21007.7|20995.7|21007.7|20995.7|21007.7|20995.7|11
1748873770000|2025-06-02 14:16:10|21007.8|20995.8|21011.5|20999.5|21015.2|21003.2|21007.8|20995.8|19
1748873780000|2025-06-02 14:16:20|21010.3|20998.3|21011.5|20999.5|21011.5|20999.5|21010.3|20998.3|4
1748873790000|2025-06-02 14:16:30|21010.2|20998.2|21009|20997|21010.2|20998.2|21009|20997|2
1748873800000|2025-06-02 14:16:40|21008.9|20996.9|21016.4|21004.4|21016.4|21004.4|21008.9|20996.9|13
1748873810000|2025-06-02 14:16:50|21016.5|21004.5|21020.2|21008.2|21020.3|21008.3|21016.5|21004.5|4
1748873820000|2025-06-02 14:17:00|21020.3|21008.3|21017.8|21005.8|21020.3|21008.3|21016.5|21004.5|11
1748873830000|2025-06-02 14:17:10|21019|21007|21019.1|21007.1|21019.1|21007.1|21019|21007|4
1748873840000|2025-06-02 14:17:20|21021.5|21009.5|21021.6|21009.6|21021.6|21009.6|21021.5|21009.5|7
1748873850000|2025-06-02 14:17:30|21020.4|21008.4|21020.4|21008.4|21020.4|21008.4|21020.3|21008.3|1
1748873860000|2025-06-02 14:17:40|21020.3|21008.3|21019.1|21007.1|21020.3|21008.3|21019.1|21007.1|0
1748873870000|2025-06-02 14:17:50|21020.3|21008.3|21021.5|21009.5|21021.5|21009.5|21019.1|21007.1|8
1748873880000|2025-06-02 14:18:00|21021.6|21009.6|21019|21007|21021.6|21009.6|21019|21007|3
1748873890000|2025-06-02 14:18:10|21017.8|21005.8|21019.1|21007.1|21019.1|21007.1|21017.8|21005.8|7
1748873900000|2025-06-02 14:18:20|21021.5|21009.5|21019.1|21007.1|21021.6|21009.6|21019.1|21007.1|9
1748873920000|2025-06-02 14:18:40|21021.5|21009.5|21021.6|21009.6|21021.6|21009.6|21021.5|21009.5|3
1748873940000|2025-06-02 14:19:00|||||||||3
1748873950000|2025-06-02 14:19:10|||||||||7
1748873960000|2025-06-02 14:19:20|21019.2|21007.2|21021.6|21009.6|21021.6|21009.6|21019.2|21007.2|8
1748873970000|2025-06-02 14:19:30|21021.7|21009.7|21021.7|21009.7|21021.7|21009.7|21021.6|21009.6|0
1748873990000|2025-06-02 14:19:50|21021.6|21009.6|21021.7|21009.7|21021.7|21009.7|21019.2|21007.2|4
1748874000000|2025-06-02 14:20:00|21021.6|21009.6|21022.9|21010.9|21026.6|21014.6|21021.6|21009.6|11
1748874010000|2025-06-02 14:20:10|21021.7|21009.7|21020.4|21008.4|21021.7|21009.7|21020.4|21008.4|7
1748874020000|2025-06-02 14:20:20|21021.6|21009.6|21021.7|21009.7|21021.7|21009.7|21020.4|21008.4|4
1748874030000|2025-06-02 14:20:30|21021.6|21009.6|21021.6|21009.6|21021.6|21009.6|21021.6|21009.6|0
1748874050000|2025-06-02 14:20:50|21022.9|21010.9|21022.9|21010.9|21022.9|21010.9|21022.9|21010.9|4
1748874060000|2025-06-02 14:21:00|21021.7|21009.7|21024.1|21012.1|21024.1|21012.1|21021.6|21009.6|28
1748874070000|2025-06-02 14:21:10|21026.6|21014.6|21026.7|21014.7|21026.8|21014.8|21026.6|21014.6|4
1748874090000|2025-06-02 14:21:30|||||||||3
1748874100000|2025-06-02 14:21:40|21026.6|21014.6|21026.6|21014.6|21026.6|21014.6|21026.6|21014.6|5
1748874110000|2025-06-02 14:21:50|21026.7|21014.7|21026.6|21014.6|21029.1|21017.1|21026.6|21014.6|3
1748874120000|2025-06-02 14:22:00|21026.7|21014.7|21024.2|21012.2|21026.7|21014.7|21022.9|21010.9|8
1748874130000|2025-06-02 14:22:10|21025.4|21013.4|21024.1|21012.1|21025.4|21013.4|21021.7|21009.7|10
1748874140000|2025-06-02 14:22:20|21022.9|21010.9|21026.7|21014.7|21026.7|21014.7|21022.9|21010.9|4
1748874150000|2025-06-02 14:22:30|21030.4|21018.4|21030.4|21018.4|21030.4|21018.4|21029.2|21017.2|6
1748874160000|2025-06-02 14:22:40|21029.1|21017.1|21031.6|21019.6|21031.6|21019.6|21027.9|21015.9|9
1748874170000|2025-06-02 14:22:50|21029.2|21017.2|21029.1|21017.1|21029.2|21017.2|21027.9|21015.9|1
1748874180000|2025-06-02 14:23:00|21029.2|21017.2|21027.9|21015.9|21029.2|21017.2|21023|21011|10
1748874190000|2025-06-02 14:23:10|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|21026.7|21014.7|1
1748874200000|2025-06-02 14:23:20|21026.6|21014.6|21027.9|21015.9|21029.1|21017.1|21026.6|21014.6|5
1748874210000|2025-06-02 14:23:30|21026.7|21014.7|21029.2|21017.2|21029.2|21017.2|21026.6|21014.6|6
1748874220000|2025-06-02 14:23:40|21029.1|21017.1|21029.2|21017.2|21029.2|21017.2|21029.1|21017.1|2
1748874240000|2025-06-02 14:24:00|21028|21016|21030.4|21018.4|21030.4|21018.4|21027.9|21015.9|7
1748874250000|2025-06-02 14:24:10|21031.6|21019.6|21030.4|21018.4|21031.6|21019.6|21030.4|21018.4|7
1748874260000|2025-06-02 14:24:20|21029.2|21017.2|21032.7|21020.7|21032.7|21020.7|21029.1|21017.1|12
1748874270000|2025-06-02 14:24:30|21032.8|21020.8|21031.6|21019.6|21032.8|21020.8|21031.5|21019.5|21
1748874280000|2025-06-02 14:24:40|21031.5|21019.5|21031.5|21019.5|21032.7|21020.7|21031.5|21019.5|1
1748874290000|2025-06-02 14:24:50|21032.7|21020.7|21032.7|21020.7|21033.8|21021.8|21031.4|21019.4|8
1748874300000|2025-06-02 14:25:00|21030.4|21018.4|21030.2|21018.2|21031.5|21019.5|21030.2|21018.2|8
1748874310000|2025-06-02 14:25:10|21029.1|21017.1|21030.2|21018.2|21030.2|21018.2|21027.8|21015.8|23
1748874320000|2025-06-02 14:25:20|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|21029.1|21017.1|1
1748874330000|2025-06-02 14:25:30|21027.8|21015.8|21029|21017|21029.1|21017.1|21027.8|21015.8|0
1748874340000|2025-06-02 14:25:40|21029.1|21017.1|21030.2|21018.2|21030.2|21018.2|21029.1|21017.1|2
1748874350000|2025-06-02 14:25:50|21029.1|21017.1|21031.6|21019.6|21031.6|21019.6|21029.1|21017.1|17
1748874360000|2025-06-02 14:26:00|21030.3|21018.3|21030.2|21018.2|21030.3|21018.3|21029.1|21017.1|9
1748874370000|2025-06-02 14:26:10|21029.1|21017.1|21030.2|21018.2|21030.2|21018.2|21029.1|21017.1|12
1748874380000|2025-06-02 14:26:20|21029|21017|21032.8|21020.8|21032.8|21020.8|21029|21017|5
1748874390000|2025-06-02 14:26:30|21034|21022|21034|21022|21034|21022|21034|21022|3
1748874400000|2025-06-02 14:26:40|||||||||3
1748874410000|2025-06-02 14:26:50|21033.9|21021.9|21034|21022|21034|21022|21033.9|21021.9|4
1748874420000|2025-06-02 14:27:00|21031.5|21019.5|21029|21017|21031.5|21019.5|21029|21017|7
1748874430000|2025-06-02 14:27:10|21031.5|21019.5|21030.3|21018.3|21031.5|21019.5|21030.3|21018.3|4
1748874440000|2025-06-02 14:27:20|21031.5|21019.5|21031.5|21019.5|21031.5|21019.5|21031.5|21019.5|5
1748874450000|2025-06-02 14:27:30|21031.4|21019.4|21031.4|21019.4|21031.4|21019.4|21031.4|21019.4|0
1748874460000|2025-06-02 14:27:40|21031.5|21019.5|21025.3|21013.3|21035.2|21023.2|21025.3|21013.3|52
1748874470000|2025-06-02 14:27:50|21024.1|21012.1|21025.2|21013.2|21025.2|21013.2|21021.5|21009.5|24
1748874480000|2025-06-02 14:28:00|21026.5|21014.5|21025.3|21013.3|21026.5|21014.5|21024.1|21012.1|3
1748874490000|2025-06-02 14:28:10|21024|21012|21021.5|21009.5|21024|21012|21021.5|21009.5|5
1748874510000|2025-06-02 14:28:30|21022.9|21010.9|21027.7|21015.7|21027.7|21015.7|21022.9|21010.9|9
1748874520000|2025-06-02 14:28:40|21026.5|21014.5|21027.7|21015.7|21027.7|21015.7|21026.5|21014.5|0
1748874540000|2025-06-02 14:29:00|21029|21017|21033.9|21021.9|21034|21022|21029|21017|5
1748874550000|2025-06-02 14:29:10|21031.4|21019.4|21032.7|21020.7|21032.7|21020.7|21031.4|21019.4|4
1748874560000|2025-06-02 14:29:20|21032.6|21020.6|21031.4|21019.4|21032.6|21020.6|21031.4|21019.4|0
1748874570000|2025-06-02 14:29:30|21030.2|21018.2|21031.4|21019.4|21032.7|21020.7|21030.2|21018.2|2
1748874580000|2025-06-02 14:29:40|21031.3|21019.3|21031.4|21019.4|21031.5|21019.5|21030.1|21018.1|6
1748874590000|2025-06-02 14:29:50|21029|21017|21028.9|21016.9|21029|21017|21027.7|21015.7|5
1748874600000|2025-06-02 14:30:00|21027.7|21015.7|21028.9|21016.9|21029|21017|21027.7|21015.7|3
1748874610000|2025-06-02 14:30:10|21029|21017|21030.1|21018.1|21030.1|21018.1|21028.9|21016.9|6
1748874620000|2025-06-02 14:30:20|21030.2|21018.2|21033.9|21021.9|21035.1|21023.1|21028.9|21016.9|6
1748874630000|2025-06-02 14:30:30|21031.4|21019.4|21033.9|21021.9|21033.9|21021.9|21031.4|21019.4|13
1748874640000|2025-06-02 14:30:40|21035.2|21023.2|21033.9|21021.9|21035.2|21023.2|21033.9|21021.9|6
1748874650000|2025-06-02 14:30:50|21031.5|21019.5|21032.7|21020.7|21032.7|21020.7|21031.5|21019.5|20
1748874660000|2025-06-02 14:31:00|21031.5|21019.5|21042.6|21030.6|21042.6|21030.6|21030.2|21018.2|29
1748874670000|2025-06-02 14:31:10|21043.9|21031.9|21046.3|21034.3|21046.3|21034.3|21043.8|21031.8|2
1748874680000|2025-06-02 14:31:20|21045.1|21033.1|21043.9|21031.9|21045.1|21033.1|21043.8|21031.8|9
1748874690000|2025-06-02 14:31:30|21043.8|21031.8|21042.6|21030.6|21043.8|21031.8|21040.1|21028.1|15
1748874700000|2025-06-02 14:31:40|21040.1|21028.1|21036.4|21024.4|21041.4|21029.4|21035.2|21023.2|12
1748874710000|2025-06-02 14:31:50|21035.2|21023.2|21033.9|21021.9|21035.2|21023.2|21033.9|21021.9|2
1748874720000|2025-06-02 14:32:00|21033.8|21021.8|21036.3|21024.3|21036.4|21024.4|21033.8|21021.8|4
1748874730000|2025-06-02 14:32:10|21033.9|21021.9|21035.1|21023.1|21035.1|21023.1|21033.9|21021.9|3
1748874750000|2025-06-02 14:32:30|21033.9|21021.9|21037.6|21025.6|21037.6|21025.6|21033.9|21021.9|5
1748874760000|2025-06-02 14:32:40|||||||||1
1748874770000|2025-06-02 14:32:50|||||||||3
1748874780000|2025-06-02 14:33:00|21038.8|21026.8|21038.8|21026.8|21038.8|21026.8|21038.8|21026.8|2
1748874790000|2025-06-02 14:33:10|21041.3|21029.3|21042.5|21030.5|21042.5|21030.5|21041.3|21029.3|4
1748874800000|2025-06-02 14:33:20|21043.8|21031.8|21043.8|21031.8|21043.8|21031.8|21043.8|21031.8|1
1748874810000|2025-06-02 14:33:30|21046.3|21034.3|21048.8|21036.8|21051.2|21039.2|21046.3|21034.3|45
1748874820000|2025-06-02 14:33:40|21046.3|21034.3|21046.3|21034.3|21046.3|21034.3|21046.3|21034.3|4
1748874830000|2025-06-02 14:33:50|21042.6|21030.6|21042.6|21030.6|21042.6|21030.6|21040.1|21028.1|11
1748874840000|2025-06-02 14:34:00|21047.6|21035.6|21043.9|21031.9|21048.8|21036.8|21043.9|21031.9|10
1748874850000|2025-06-02 14:34:10|21043.8|21031.8|21048.8|21036.8|21048.8|21036.8|21043.8|21031.8|5
1748874860000|2025-06-02 14:34:20|21046.3|21034.3|21046.3|21034.3|21048.8|21036.8|21046.3|21034.3|5
1748874870000|2025-06-02 14:34:30|21047.6|21035.6|21047.6|21035.6|21047.6|21035.6|21046.3|21034.3|2
1748874880000|2025-06-02 14:34:40|21048.8|21036.8|21047.6|21035.6|21048.8|21036.8|21047.6|21035.6|1
1748874890000|2025-06-02 14:34:50|21048.8|21036.8|21050.1|21038.1|21052.6|21040.6|21048.8|21036.8|17
1748874900000|2025-06-02 14:35:00|21050|21038|21048.8|21036.8|21050.1|21038.1|21048.8|21036.8|0
1748874910000|2025-06-02 14:35:10|21047.6|21035.6|21048.8|21036.8|21050|21038|21046.3|21034.3|8
1748874930000|2025-06-02 14:35:30|21050|21038|21048.8|21036.8|21050|21038|21048.8|21036.8|1
1748874940000|2025-06-02 14:35:40|21050.1|21038.1|21053.8|21041.8|21053.8|21041.8|21050.1|21038.1|8
1748874950000|2025-06-02 14:35:50|21052.5|21040.5|21051.3|21039.3|21052.5|21040.5|21051.3|21039.3|2
1748874960000|2025-06-02 14:36:00|21052.5|21040.5|21051.3|21039.3|21052.5|21040.5|21051.3|21039.3|5
1748874970000|2025-06-02 14:36:10|21048.8|21036.8|21046.3|21034.3|21048.8|21036.8|21045|21033|8
1748874980000|2025-06-02 14:36:20|21047.5|21035.5|21048.8|21036.8|21048.8|21036.8|21046.3|21034.3|3
1748874990000|2025-06-02 14:36:30|21048.9|21036.9|21053.8|21041.8|21055|21043|21048.9|21036.9|15
1748875000000|2025-06-02 14:36:40|21055.1|21043.1|21053.8|21041.8|21055.1|21043.1|21053.8|21041.8|12
1748875010000|2025-06-02 14:36:50|21053.9|21041.9|21053.9|21041.9|21053.9|21041.9|21053.9|21041.9|8
1748875020000|2025-06-02 14:37:00|21053.8|21041.8|21056.4|21044.4|21056.4|21044.4|21053.8|21041.8|5
1748875030000|2025-06-02 14:37:10|21056.3|21044.3|21055.1|21043.1|21056.3|21044.3|21051.4|21039.4|31
1748875040000|2025-06-02 14:37:20|21053.9|21041.9|21056.3|21044.3|21056.3|21044.3|21053.9|21041.9|18
1748875050000|2025-06-02 14:37:30|||||||||1
1748875060000|2025-06-02 14:37:40|21053.9|21041.9|21056.3|21044.3|21056.3|21044.3|21053.9|21041.9|11
1748875070000|2025-06-02 14:37:50|||||||||1
1748875080000|2025-06-02 14:38:00|||||||||3
1748875090000|2025-06-02 14:38:10|21053.9|21041.9|21053.8|21041.8|21053.9|21041.9|21051.4|21039.4|7
1748875110000|2025-06-02 14:38:30|21053.9|21041.9|21053.8|21041.8|21055.1|21043.1|21051.4|21039.4|5
1748875120000|2025-06-02 14:38:40|21052.6|21040.6|21052.6|21040.6|21053.8|21041.8|21052.6|21040.6|17
1748875130000|2025-06-02 14:38:50|21052.5|21040.5|21053.9|21041.9|21056.3|21044.3|21050.1|21038.1|16
1748875140000|2025-06-02 14:39:00|21055.1|21043.1|21048.9|21036.9|21056.2|21044.2|21048.9|21036.9|6
1748875150000|2025-06-02 14:39:10|21050.1|21038.1|21047.6|21035.6|21050.1|21038.1|21046.4|21034.4|8
1748875160000|2025-06-02 14:39:20|21048.9|21036.9|21051.3|21039.3|21051.3|21039.3|21048.8|21036.8|3
1748875180000|2025-06-02 14:39:40|21048.9|21036.9|21046.4|21034.4|21048.9|21036.9|21046.4|21034.4|5
1748875190000|2025-06-02 14:39:50|21045.1|21033.1|21046.3|21034.3|21046.3|21034.3|21045.1|21033.1|0
1748875200000|2025-06-02 14:40:00|21043.8|21031.8|21041.3|21029.3|21043.8|21031.8|21041.3|21029.3|24
1748875210000|2025-06-02 14:40:10|||||||||1
1748875220000|2025-06-02 14:40:20|21040.1|21028.1|21041.3|21029.3|21041.3|21029.3|21040.1|21028.1|3
1748875230000|2025-06-02 14:40:30|21040.1|21028.1|21038.9|21026.9|21040.1|21028.1|21038.9|21026.9|5
1748875240000|2025-06-02 14:40:40|21037.5|21025.5|21036.3|21024.3|21037.5|21025.5|21036.3|21024.3|2
1748875250000|2025-06-02 14:40:50|21038.7|21026.7|21038.8|21026.8|21038.8|21026.8|21038.7|21026.7|5
1748875260000|2025-06-02 14:41:00|21040.1|21028.1|21041.3|21029.3|21041.3|21029.3|21040|21028|4
1748875270000|2025-06-02 14:41:10|21042.5|21030.5|21045|21033|21045|21033|21042.5|21030.5|3
1748875280000|2025-06-02 14:41:20|21046.2|21034.2|21046.2|21034.2|21046.2|21034.2|21046.2|21034.2|0
1748875290000|2025-06-02 14:41:30|21046.3|21034.3|21047.5|21035.5|21047.5|21035.5|21046.3|21034.3|5
1748875300000|2025-06-02 14:41:40|21048.7|21036.7|21052.5|21040.5|21052.5|21040.5|21048.7|21036.7|20
1748875310000|2025-06-02 14:41:50|||||||||1
1748875320000|2025-06-02 14:42:00|21051.3|21039.3|21053.7|21041.7|21053.7|21041.7|21051.3|21039.3|0
1748875330000|2025-06-02 14:42:10|||||||||4
1748875350000|2025-06-02 14:42:30|||||||||3
1748875360000|2025-06-02 14:42:40|||||||||1
1748875370000|2025-06-02 14:42:50|21058.8|21046.8|21063.7|21051.7|21063.7|21051.7|21058.8|21046.8|29
1748875380000|2025-06-02 14:43:00|21061.3|21049.3|21058.8|21046.8|21061.3|21049.3|21058.7|21046.7|28
1748875390000|2025-06-02 14:43:10|21057.6|21045.6|21058.8|21046.8|21058.8|21046.8|21057.6|21045.6|0
1748875400000|2025-06-02 14:43:20|21058.7|21046.7|21056.3|21044.3|21058.7|21046.7|21056.2|21044.2|9
1748875410000|2025-06-02 14:43:30|21056.2|21044.2|21045|21033|21056.2|21044.2|21045|21033|33
1748875420000|2025-06-02 14:43:40|21043.8|21031.8|21042.6|21030.6|21045.1|21033.1|21042.6|21030.6|12
1748875430000|2025-06-02 14:43:50|21042.5|21030.5|21045|21033|21046.2|21034.2|21041.2|21029.2|11
1748875440000|2025-06-02 14:44:00|21046.2|21034.2|21044.9|21032.9|21046.2|21034.2|21043.6|21031.6|2
1748875460000|2025-06-02 14:44:20|21043.7|21031.7|21044.9|21032.9|21044.9|21032.9|21043.7|21031.7|1
1748875470000|2025-06-02 14:44:30|21043.7|21031.7|21043.7|21031.7|21043.7|21031.7|21043.6|21031.6|3
1748875480000|2025-06-02 14:44:40|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|7
1748875490000|2025-06-02 14:44:50|21042.4|21030.4|21042.5|21030.5|21042.5|21030.5|21042.4|21030.4|2
1748875500000|2025-06-02 14:45:00|21042.4|21030.4|21042.4|21030.4|21042.5|21030.5|21042.4|21030.4|1
1748875510000|2025-06-02 14:45:10|21042.5|21030.5|21042.5|21030.5|21043.7|21031.7|21042.4|21030.4|6
1748875520000|2025-06-02 14:45:20|21042.4|21030.4|21038.7|21026.7|21042.4|21030.4|21038.7|21026.7|3
1748875530000|2025-06-02 14:45:30|||||||||1
1748875540000|2025-06-02 14:45:40|21041.1|21029.1|21041.1|21029.1|21041.1|21029.1|21041.1|21029.1|6
1748875560000|2025-06-02 14:46:00|21042.4|21030.4|21041.2|21029.2|21043.6|21031.6|21041.2|21029.2|13
1748875570000|2025-06-02 14:46:10|21042.4|21030.4|21042.4|21030.4|21042.4|21030.4|21039.9|21027.9|4
1748875580000|2025-06-02 14:46:20|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|7
1748875590000|2025-06-02 14:46:30|21042.4|21030.4|21040|21028|21042.4|21030.4|21037.4|21025.4|9
1748875600000|2025-06-02 14:46:40|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|21040|21028|1
1748875610000|2025-06-02 14:46:50|21039.9|21027.9|21038.7|21026.7|21039.9|21027.9|21038.7|21026.7|1
1748875620000|2025-06-02 14:47:00|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|22
1748875630000|2025-06-02 14:47:10|21042.4|21030.4|21042.4|21030.4|21042.4|21030.4|21041.2|21029.2|4
1748875640000|2025-06-02 14:47:20|21041.2|21029.2|21041.2|21029.2|21041.2|21029.2|21038.7|21026.7|9
1748875650000|2025-06-02 14:47:30|21043.6|21031.6|21043.6|21031.6|21043.6|21031.6|21043.6|21031.6|9
1748875660000|2025-06-02 14:47:40|||||||||2
1748875670000|2025-06-02 14:47:50|21044.8|21032.8|21044.8|21032.8|21044.8|21032.8|21044.8|21032.8|2
1748875680000|2025-06-02 14:48:00|21043.6|21031.6|21046.1|21034.1|21046.1|21034.1|21043.6|21031.6|5
1748875690000|2025-06-02 14:48:10|21049.8|21037.8|21049.8|21037.8|21049.8|21037.8|21049.8|21037.8|4
1748875700000|2025-06-02 14:48:20|21050.9|21038.9|21051.1|21039.1|21051.1|21039.1|21049.8|21037.8|2
1748875710000|2025-06-02 14:48:30|21049.8|21037.8|21048.6|21036.6|21049.8|21037.8|21048.6|21036.6|5
1748875720000|2025-06-02 14:48:40|21048.7|21036.7|21048.7|21036.7|21048.7|21036.7|21048.6|21036.6|1
1748875730000|2025-06-02 14:48:50|21047.4|21035.4|21046.2|21034.2|21047.4|21035.4|21046.2|21034.2|4
1748875740000|2025-06-02 14:49:00|21048.7|21036.7|21051.2|21039.2|21052.4|21040.4|21048.7|21036.7|51
1748875750000|2025-06-02 14:49:10|||||||||3
1748875760000|2025-06-02 14:49:20|21053.7|21041.7|21051.2|21039.2|21054.9|21042.9|21051.2|21039.2|20
1748875770000|2025-06-02 14:49:30|21050|21038|21050|21038|21052.4|21040.4|21049.9|21037.9|4
1748875780000|2025-06-02 14:49:40|21051.2|21039.2|21051.2|21039.2|21052.4|21040.4|21051.2|21039.2|4
1748875790000|2025-06-02 14:49:50|||||||||6
1748875800000|2025-06-02 14:50:00|21052.4|21040.4|21051.2|21039.2|21052.4|21040.4|21051.2|21039.2|1
1748875810000|2025-06-02 14:50:10|21052.4|21040.4|21054.9|21042.9|21054.9|21042.9|21052.4|21040.4|4
1748875820000|2025-06-02 14:50:20|21053.7|21041.7|21054.9|21042.9|21054.9|21042.9|21053.7|21041.7|0
1748875840000|2025-06-02 14:50:40|21053.7|21041.7|21054.9|21042.9|21054.9|21042.9|21053.7|21041.7|19
1748875850000|2025-06-02 14:50:50|21053.7|21041.7|21053.6|21041.6|21053.7|21041.7|21053.6|21041.6|0
1748875860000|2025-06-02 14:51:00|21052.4|21040.4|21054.7|21042.7|21055.9|21043.9|21052.4|21040.4|13
1748875870000|2025-06-02 14:51:10|21053.5|21041.5|21054.7|21042.7|21056|21044|21053.5|21041.5|2
1748875880000|2025-06-02 14:51:20|21056|21044|21056.1|21044.1|21056.1|21044.1|21054.7|21042.7|1
1748875900000|2025-06-02 14:51:40|21054.9|21042.9|21063.5|21051.5|21063.5|21051.5|21054.9|21042.9|28
1748875910000|2025-06-02 14:51:50|21062.3|21050.3|21063.5|21051.5|21063.5|21051.5|21062.3|21050.3|0
1748875930000|2025-06-02 14:52:10|21064.7|21052.7|21064.7|21052.7|21064.7|21052.7|21064.7|21052.7|12
1748875940000|2025-06-02 14:52:20|21070.9|21058.9|21064.9|21052.9|21070.9|21058.9|21062.5|21050.5|44
1748875950000|2025-06-02 14:52:30|21066|21054|21066|21054|21068.5|21056.5|21066|21054|5
1748875960000|2025-06-02 14:52:40|21068.5|21056.5|21069.7|21057.7|21069.7|21057.7|21068.5|21056.5|7
1748875970000|2025-06-02 14:52:50|21070.9|21058.9|21070.9|21058.9|21070.9|21058.9|21070.9|21058.9|1
1748875980000|2025-06-02 14:53:00|||||||||35
1748875990000|2025-06-02 14:53:10|21069.7|21057.7|21070.9|21058.9|21070.9|21058.9|21068.5|21056.5|22
1748876000000|2025-06-02 14:53:20|21069.7|21057.7|21068.5|21056.5|21069.7|21057.7|21068.5|21056.5|2
1748876010000|2025-06-02 14:53:30|21068.4|21056.4|21069.6|21057.6|21070.9|21058.9|21068.4|21056.4|9
1748876020000|2025-06-02 14:53:40|21068.4|21056.4|21067.2|21055.2|21069.7|21057.7|21066|21054|15
1748876030000|2025-06-02 14:53:50|21065.9|21053.9|21065.9|21053.9|21067.1|21055.1|21065.9|21053.9|5
1748876040000|2025-06-02 14:54:00|21066|21054|21067.2|21055.2|21069.7|21057.7|21066|21054|17
1748876050000|2025-06-02 14:54:10|21065.9|21053.9|21065.9|21053.9|21065.9|21053.9|21065.9|21053.9|2
1748876060000|2025-06-02 14:54:20|21067.1|21055.1|21067.1|21055.1|21067.1|21055.1|21067.1|21055.1|2
1748876070000|2025-06-02 14:54:30|21065.9|21053.9|21065.9|21053.9|21066|21054|21065.9|21053.9|1
1748876080000|2025-06-02 14:54:40|21063.4|21051.4|21063.4|21051.4|21063.4|21051.4|21062.2|21050.2|29
1748876090000|2025-06-02 14:54:50|||||||||1
1748876100000|2025-06-02 14:55:00|21064.6|21052.6|21063.5|21051.5|21064.7|21052.7|21063.5|21051.5|5
1748876110000|2025-06-02 14:55:10|21061|21049|21063.4|21051.4|21063.4|21051.4|21061|21049|12
1748876120000|2025-06-02 14:55:20|21062.2|21050.2|21062.2|21050.2|21062.2|21050.2|21062.2|21050.2|3
1748876130000|2025-06-02 14:55:30|21060.9|21048.9|21063.4|21051.4|21063.4|21051.4|21060.9|21048.9|2
1748876160000|2025-06-02 14:56:00|21062.1|21050.1|21065.9|21053.9|21065.9|21053.9|21062.1|21050.1|6
1748876170000|2025-06-02 14:56:10|21068.3|21056.3|21067.2|21055.2|21068.4|21056.4|21067.2|21055.2|5
1748876180000|2025-06-02 14:56:20|21068.5|21056.5|21069.6|21057.6|21069.6|21057.6|21068.4|21056.4|11
1748876190000|2025-06-02 14:56:30|21068.4|21056.4|21066|21054|21068.5|21056.5|21066|21054|12
1748876200000|2025-06-02 14:56:40|21065.9|21053.9|21065.9|21053.9|21065.9|21053.9|21065.9|21053.9|17
1748876220000|2025-06-02 14:57:00|21063.5|21051.5|21063.5|21051.5|21064.6|21052.6|21063.4|21051.4|30
1748876230000|2025-06-02 14:57:10|21062.3|21050.3|21062.3|21050.3|21063.5|21051.5|21061.1|21049.1|2
1748876240000|2025-06-02 14:57:20|21061.1|21049.1|21061.1|21049.1|21061.1|21049.1|21061.1|21049.1|1
1748876250000|2025-06-02 14:57:30|21061|21049|21061|21049|21061|21049|21061|21049|3
1748876270000|2025-06-02 14:57:50|21064.7|21052.7|21063.5|21051.5|21064.7|21052.7|21062.3|21050.3|2
1748876280000|2025-06-02 14:58:00|21063.4|21051.4|21063.5|21051.5|21064.7|21052.7|21062.2|21050.2|1
1748876290000|2025-06-02 14:58:10|||||||||1
1748876300000|2025-06-02 14:58:20|21063.6|21051.6|21064.7|21052.7|21064.7|21052.7|21063.6|21051.6|4
1748876310000|2025-06-02 14:58:30|21065.9|21053.9|21064.7|21052.7|21066|21054|21064.7|21052.7|1
1748876330000|2025-06-02 14:58:50|||||||||1
1748876340000|2025-06-02 14:59:00|21065.9|21053.9|21064.7|21052.7|21065.9|21053.9|21063.5|21051.5|28
1748876350000|2025-06-02 14:59:10|21063.5|21051.5|21064.7|21052.7|21064.7|21052.7|21063.5|21051.5|9
1748876360000|2025-06-02 14:59:20|21063.5|21051.5|21062.3|21050.3|21063.5|21051.5|21062.2|21050.2|5
1748876370000|2025-06-02 14:59:30|21062.2|21050.2|21062.2|21050.2|21062.2|21050.2|21062.2|21050.2|0
1748876380000|2025-06-02 14:59:40|21061|21049|21062.2|21050.2|21062.2|21050.2|21061|21049|3
1748876390000|2025-06-02 14:59:50|||||||||2
1748876400000|2025-06-02 15:00:00|21061|21049|21061|21049|21061|21049|21061|21049|3
1748876410000|2025-06-02 15:00:10|21062.2|21050.2|21062.2|21050.2|21062.2|21050.2|21062.2|21050.2|3
1748876420000|2025-06-02 15:00:20|21061|21049|21062.2|21050.2|21062.2|21050.2|21061|21049|2
1748876430000|2025-06-02 15:00:30|21064.7|21052.7|21064.8|21052.8|21065.9|21053.9|21064.7|21052.7|5
1748876440000|2025-06-02 15:00:40|21066|21054|21066|21054|21067.2|21055.2|21066|21054|2
1748876450000|2025-06-02 15:00:50|||||||||2
1748876460000|2025-06-02 15:01:00|21064.8|21052.8|21063.6|21051.6|21064.8|21052.8|21063.5|21051.5|9
1748876470000|2025-06-02 15:01:10|21063.5|21051.5|21063.5|21051.5|21063.6|21051.6|21062.3|21050.3|9
1748876480000|2025-06-02 15:01:20|21064.8|21052.8|21063.5|21051.5|21064.8|21052.8|21063.5|21051.5|5
1748876490000|2025-06-02 15:01:30|21064.7|21052.7|21063.5|21051.5|21064.7|21052.7|21063.5|21051.5|0
1748876500000|2025-06-02 15:01:40|||||||||2
1748876510000|2025-06-02 15:01:50|21062.3|21050.3|21062.3|21050.3|21063.5|21051.5|21062.3|21050.3|4
1748876530000|2025-06-02 15:02:10|21062.2|21050.2|21063.5|21051.5|21063.5|21051.5|21061|21049|5
1748876550000|2025-06-02 15:02:30|21064.7|21052.7|21064.7|21052.7|21064.7|21052.7|21064.7|21052.7|1
1748876570000|2025-06-02 15:02:50|21066|21054|21066.1|21054.1|21066.1|21054.1|21066|21054|28
1748876580000|2025-06-02 15:03:00|21066|21054|21063.5|21051.5|21066|21054|21063.5|21051.5|3
1748876590000|2025-06-02 15:03:10|21064.8|21052.8|21062.3|21050.3|21064.8|21052.8|21062.3|21050.3|4
1748876600000|2025-06-02 15:03:20|21062.2|21050.2|21061|21049|21062.2|21050.2|21061|21049|8
1748876610000|2025-06-02 15:03:30|||||||||4
1748876620000|2025-06-02 15:03:40|||||||||2
1748876630000|2025-06-02 15:03:50|21060.9|21048.9|21061|21049|21061|21049|21059.8|21047.8|20
1748876640000|2025-06-02 15:04:00|21063.5|21051.5|21063.5|21051.5|21063.5|21051.5|21063.5|21051.5|3
1748876650000|2025-06-02 15:04:10|21062.3|21050.3|21061|21049|21062.3|21050.3|21061|21049|2
1748876660000|2025-06-02 15:04:20|21063.5|21051.5|21062.2|21050.2|21063.5|21051.5|21061|21049|20
1748876670000|2025-06-02 15:04:30|21063.4|21051.4|21064.7|21052.7|21064.7|21052.7|21063.4|21051.4|5
1748876680000|2025-06-02 15:04:40|21066|21054|21061|21049|21066|21054|21061|21049|3
1748876690000|2025-06-02 15:04:50|21059.7|21047.7|21059.7|21047.7|21059.7|21047.7|21059.7|21047.7|4
1748876700000|2025-06-02 15:05:00|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|3
1748876710000|2025-06-02 15:05:10|21056|21044|21056|21044|21057.2|21045.2|21056|21044|14
1748876720000|2025-06-02 15:05:20|21056.1|21044.1|21059.9|21047.9|21061|21049|21056.1|21044.1|26
1748876730000|2025-06-02 15:05:30|21059.8|21047.8|21058.6|21046.6|21059.8|21047.8|21058.6|21046.6|2
1748876740000|2025-06-02 15:05:40|21058.7|21046.7|21058.6|21046.6|21058.7|21046.7|21058.6|21046.6|1
1748876760000|2025-06-02 15:06:00|21058.7|21046.7|21064.8|21052.8|21064.8|21052.8|21058.6|21046.6|10
1748876770000|2025-06-02 15:06:10|21064.9|21052.9|21068.6|21056.6|21071.2|21059.2|21064.9|21052.9|58
1748876780000|2025-06-02 15:06:20|21071.1|21059.1|21071.1|21059.1|21071.1|21059.1|21071.1|21059.1|15
1748876790000|2025-06-02 15:06:30|||||||||5
1748876800000|2025-06-02 15:06:40|21068.6|21056.6|21066.1|21054.1|21068.6|21056.6|21064.9|21052.9|12
1748876810000|2025-06-02 15:06:50|21067.3|21055.3|21067.4|21055.4|21068.6|21056.6|21067.3|21055.3|5
1748876820000|2025-06-02 15:07:00|21066.2|21054.2|21068.7|21056.7|21068.7|21056.7|21066.2|21054.2|1
1748876830000|2025-06-02 15:07:10|21067.5|21055.5|21067.4|21055.4|21067.5|21055.5|21067.4|21055.4|0
1748876840000|2025-06-02 15:07:20|21068.6|21056.6|21071.2|21059.2|21071.2|21059.2|21068.6|21056.6|11
1748876850000|2025-06-02 15:07:30|21071.1|21059.1|21071.1|21059.1|21071.1|21059.1|21071.1|21059.1|4
1748876860000|2025-06-02 15:07:40|21068.6|21056.6|21068.6|21056.6|21068.7|21056.7|21068.6|21056.6|3
1748876870000|2025-06-02 15:07:50|21071|21059|21068.6|21056.6|21071.1|21059.1|21068.6|21056.6|12
1748876880000|2025-06-02 15:08:00|21067.3|21055.3|21068.6|21056.6|21071|21059|21067.3|21055.3|7
1748876890000|2025-06-02 15:08:10|21067.3|21055.3|21067.3|21055.3|21067.3|21055.3|21067.3|21055.3|0
1748876900000|2025-06-02 15:08:20|21066.1|21054.1|21066.1|21054.1|21066.1|21054.1|21066.1|21054.1|1
1748876910000|2025-06-02 15:08:30|||||||||3
1748876920000|2025-06-02 15:08:40|21063.6|21051.6|21061.1|21049.1|21063.6|21051.6|21061.1|21049.1|15
1748876930000|2025-06-02 15:08:50|21062.3|21050.3|21062.3|21050.3|21062.3|21050.3|21062.3|21050.3|1
1748876940000|2025-06-02 15:09:00|21061.1|21049.1|21062.3|21050.3|21062.3|21050.3|21061.1|21049.1|1
1748876950000|2025-06-02 15:09:10|||||||||1
1748876960000|2025-06-02 15:09:20|21063.6|21051.6|21063.6|21051.6|21064.8|21052.8|21063.6|21051.6|2
1748876970000|2025-06-02 15:09:30|21064.9|21052.9|21064.9|21052.9|21064.9|21052.9|21064.9|21052.9|2
1748876980000|2025-06-02 15:09:40|21064.8|21052.8|21067.3|21055.3|21067.4|21055.4|21063.6|21051.6|4
1748876990000|2025-06-02 15:09:50|21067.4|21055.4|21067.4|21055.4|21067.4|21055.4|21066.1|21054.1|1
1748877000000|2025-06-02 15:10:00|21069.8|21057.8|21068.6|21056.6|21069.8|21057.8|21068.6|21056.6|3
1748877010000|2025-06-02 15:10:10|21069.8|21057.8|21067.4|21055.4|21069.8|21057.8|21067.3|21055.3|7
1748877020000|2025-06-02 15:10:20|21068.6|21056.6|21069.8|21057.8|21069.8|21057.8|21068.6|21056.6|1
1748877030000|2025-06-02 15:10:30|21068.6|21056.6|21069.8|21057.8|21069.8|21057.8|21068.6|21056.6|7
1748877040000|2025-06-02 15:10:40|21071|21059|21074.8|21062.8|21076|21064|21071|21059|16
1748877050000|2025-06-02 15:10:50|21076.1|21064.1|21078.6|21066.6|21078.6|21066.6|21076.1|21064.1|21
1748877060000|2025-06-02 15:11:00|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|7
1748877070000|2025-06-02 15:11:10|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|21
1748877080000|2025-06-02 15:11:20|21082.3|21070.3|21081.1|21069.1|21082.3|21070.3|21081.1|21069.1|1
1748877090000|2025-06-02 15:11:30|21083.5|21071.5|21081.1|21069.1|21083.5|21071.5|21081.1|21069.1|4
1748877100000|2025-06-02 15:11:40|21082.3|21070.3|21076.1|21064.1|21082.3|21070.3|21076.1|21064.1|11
1748877110000|2025-06-02 15:11:50|21077.3|21065.3|21078.6|21066.6|21078.6|21066.6|21076.1|21064.1|5
1748877120000|2025-06-02 15:12:00|21077.3|21065.3|21077.3|21065.3|21077.3|21065.3|21076.1|21064.1|6
1748877130000|2025-06-02 15:12:10|21078.6|21066.6|21078.6|21066.6|21078.6|21066.6|21078.6|21066.6|0
1748877140000|2025-06-02 15:12:20|||||||||1
1748877150000|2025-06-02 15:12:30|21077.3|21065.3|21077.3|21065.3|21077.3|21065.3|21077.3|21065.3|9
1748877160000|2025-06-02 15:12:40|21078.6|21066.6|21079.8|21067.8|21079.8|21067.8|21078.6|21066.6|2
1748877170000|2025-06-02 15:12:50|21078.6|21066.6|21078.6|21066.6|21078.6|21066.6|21078.6|21066.6|0
1748877180000|2025-06-02 15:13:00|21079.8|21067.8|21078.6|21066.6|21079.8|21067.8|21078.6|21066.6|4
1748877190000|2025-06-02 15:13:10|21079.8|21067.8|21078.6|21066.6|21079.8|21067.8|21078.6|21066.6|3
1748877200000|2025-06-02 15:13:20|21078.7|21066.7|21078.6|21066.6|21078.7|21066.7|21078.6|21066.6|5
1748877210000|2025-06-02 15:13:30|21078.7|21066.7|21079.9|21067.9|21079.9|21067.9|21078.7|21066.7|5
1748877220000|2025-06-02 15:13:40|||||||||2
1748877240000|2025-06-02 15:14:00|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|1
1748877250000|2025-06-02 15:14:10|21078.6|21066.6|21079.8|21067.8|21079.8|21067.8|21078.6|21066.6|6
1748877260000|2025-06-02 15:14:20|21079.9|21067.9|21079.8|21067.8|21081.1|21069.1|21078.6|21066.6|1
1748877270000|2025-06-02 15:14:30|21081.1|21069.1|21083.6|21071.6|21083.6|21071.6|21078.6|21066.6|4
1748877280000|2025-06-02 15:14:40|21083.5|21071.5|21081.1|21069.1|21084.7|21072.7|21079.8|21067.8|26
1748877290000|2025-06-02 15:14:50|21082.3|21070.3|21081.1|21069.1|21082.3|21070.3|21081.1|21069.1|0
1748877300000|2025-06-02 15:15:00|21082.4|21070.4|21082.2|21070.2|21082.4|21070.4|21081.1|21069.1|3
1748877310000|2025-06-02 15:15:10|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|0
1748877320000|2025-06-02 15:15:20|21078.6|21066.6|21074.8|21062.8|21078.6|21066.6|21073.6|21061.6|31
1748877330000|2025-06-02 15:15:30|21076.1|21064.1|21077.3|21065.3|21078.5|21066.5|21076.1|21064.1|3
1748877340000|2025-06-02 15:15:40|21079.8|21067.8|21081.1|21069.1|21081.1|21069.1|21079.8|21067.8|4
1748877360000|2025-06-02 15:16:00|21081|21069|21078.6|21066.6|21081|21069|21078.6|21066.6|6
1748877370000|2025-06-02 15:16:10|21079.8|21067.8|21083.6|21071.6|21084.8|21072.8|21079.8|21067.8|9
1748877380000|2025-06-02 15:16:20|21084.7|21072.7|21084.8|21072.8|21084.8|21072.8|21084.7|21072.7|6
1748877390000|2025-06-02 15:16:30|21084.7|21072.7|21084.7|21072.7|21084.7|21072.7|21084.7|21072.7|3
1748877400000|2025-06-02 15:16:40|21083.5|21071.5|21083.5|21071.5|21084.7|21072.7|21083.5|21071.5|1
1748877410000|2025-06-02 15:16:50|21084.7|21072.7|21084.7|21072.7|21085.9|21073.9|21084.7|21072.7|4
1748877420000|2025-06-02 15:17:00|21083.6|21071.6|21081.1|21069.1|21086|21074|21079.9|21067.9|22
1748877430000|2025-06-02 15:17:10|||||||||6
1748877440000|2025-06-02 15:17:20|||||||||1
1748877450000|2025-06-02 15:17:30|21082.3|21070.3|21083.6|21071.6|21083.6|21071.6|21082.3|21070.3|3
1748877460000|2025-06-02 15:17:40|21082.3|21070.3|21083.6|21071.6|21083.6|21071.6|21081.1|21069.1|2
1748877480000|2025-06-02 15:18:00|21083.5|21071.5|21083.5|21071.5|21083.5|21071.5|21083.5|21071.5|2
1748877490000|2025-06-02 15:18:10|21083.6|21071.6|21083.7|21071.7|21083.7|21071.7|21083.6|21071.6|6
1748877500000|2025-06-02 15:18:20|21083.6|21071.6|21083.7|21071.7|21083.7|21071.7|21083.6|21071.6|1
1748877510000|2025-06-02 15:18:30|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|5
1748877520000|2025-06-02 15:18:40|21082.4|21070.4|21081.1|21069.1|21083.6|21071.6|21081.1|21069.1|10
1748877530000|2025-06-02 15:18:50|21078.6|21066.6|21078.6|21066.6|21079.8|21067.8|21078.6|21066.6|3
1748877540000|2025-06-02 15:19:00|21077.4|21065.4|21076.1|21064.1|21077.4|21065.4|21076.1|21064.1|4
1748877550000|2025-06-02 15:19:10|21073.7|21061.7|21073.7|21061.7|21073.7|21061.7|21073.7|21061.7|17
1748877560000|2025-06-02 15:19:20|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|7
1748877570000|2025-06-02 15:19:30|21075|21063|21076.2|21064.2|21076.2|21064.2|21073.8|21061.8|2
1748877580000|2025-06-02 15:19:40|21077.4|21065.4|21076.2|21064.2|21077.4|21065.4|21076.2|21064.2|2
1748877590000|2025-06-02 15:19:50|21077.4|21065.4|21077.5|21065.5|21078.6|21066.6|21076.2|21064.2|5
1748877600000|2025-06-02 15:20:00|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|21078.7|21066.7|0
1748877610000|2025-06-02 15:20:10|21079.9|21067.9|21080|21068|21080|21068|21078.7|21066.7|17
1748877620000|2025-06-02 15:20:20|21078.7|21066.7|21083.7|21071.7|21083.7|21071.7|21078.7|21066.7|37
1748877630000|2025-06-02 15:20:30|21086.3|21074.3|21081.2|21069.2|21086.3|21074.3|21081.2|21069.2|48
1748877640000|2025-06-02 15:20:40|21077.5|21065.5|21078.7|21066.7|21080|21068|21077.5|21065.5|35
1748877650000|2025-06-02 15:20:50|21079.9|21067.9|21076.2|21064.2|21079.9|21067.9|21076.2|21064.2|11
1748877660000|2025-06-02 15:21:00|21076.3|21064.3|21078.7|21066.7|21078.7|21066.7|21076.3|21064.3|1
1748877670000|2025-06-02 15:21:10|||||||||4
1748877680000|2025-06-02 15:21:20|21076.3|21064.3|21077.5|21065.5|21078.7|21066.7|21076.3|21064.3|12
1748877690000|2025-06-02 15:21:30|||||||||1
1748877700000|2025-06-02 15:21:40|21076.2|21064.2|21075|21063|21076.2|21064.2|21075|21063|3
1748877710000|2025-06-02 15:21:50|21076.2|21064.2|21075|21063|21076.2|21064.2|21073.7|21061.7|6
1748877720000|2025-06-02 15:22:00|21073.8|21061.8|21074.9|21062.9|21076.2|21064.2|21073.7|21061.7|9
1748877730000|2025-06-02 15:22:10|21078.6|21066.6|21076.1|21064.1|21078.7|21066.7|21076.1|21064.1|8
1748877740000|2025-06-02 15:22:20|21075|21063|21077.4|21065.4|21077.4|21065.4|21075|21063|4
1748877750000|2025-06-02 15:22:30|21076.2|21064.2|21079.9|21067.9|21079.9|21067.9|21076.2|21064.2|3
1748877760000|2025-06-02 15:22:40|21080|21068|21079.9|21067.9|21080|21068|21078.7|21066.7|2
1748877770000|2025-06-02 15:22:50|21078.7|21066.7|21078.7|21066.7|21079.9|21067.9|21078.7|21066.7|0
1748877780000|2025-06-02 15:23:00|21079.9|21067.9|21081.1|21069.1|21081.1|21069.1|21079.9|21067.9|3
1748877790000|2025-06-02 15:23:10|21079.9|21067.9|21078.7|21066.7|21079.9|21067.9|21078.7|21066.7|10
1748877800000|2025-06-02 15:23:20|21079.9|21067.9|21079.9|21067.9|21081.1|21069.1|21079.9|21067.9|2
1748877810000|2025-06-02 15:23:30|21081.2|21069.2|21081.1|21069.1|21081.2|21069.2|21081.1|21069.1|0
1748877820000|2025-06-02 15:23:40|21079.9|21067.9|21079.9|21067.9|21079.9|21067.9|21079.9|21067.9|4
1748877830000|2025-06-02 15:23:50|21078.7|21066.7|21079.9|21067.9|21079.9|21067.9|21078.7|21066.7|0
1748877840000|2025-06-02 15:24:00|21082.4|21070.4|21082.5|21070.5|21083.6|21071.6|21082.4|21070.4|8
1748877850000|2025-06-02 15:24:10|21081.3|21069.3|21084.9|21072.9|21086.1|21074.1|21081.3|21069.3|19
1748877860000|2025-06-02 15:24:20|21083.7|21071.7|21084.9|21072.9|21084.9|21072.9|21083.7|21071.7|4
1748877870000|2025-06-02 15:24:30|21083.7|21071.7|21084.9|21072.9|21084.9|21072.9|21083.7|21071.7|1
1748877880000|2025-06-02 15:24:40|21083.7|21071.7|21084.9|21072.9|21084.9|21072.9|21083.7|21071.7|6
1748877890000|2025-06-02 15:24:50|21083.7|21071.7|21083.7|21071.7|21083.7|21071.7|21083.7|21071.7|0
1748877900000|2025-06-02 15:25:00|21083.6|21071.6|21083.7|21071.7|21086.1|21074.1|21083.6|21071.6|7
1748877910000|2025-06-02 15:25:10|||||||||7
1748877920000|2025-06-02 15:25:20|21084.9|21072.9|21084.9|21072.9|21086.1|21074.1|21084.9|21072.9|3
1748877930000|2025-06-02 15:25:30|21083.7|21071.7|21083.6|21071.6|21084.9|21072.9|21083.6|21071.6|2
1748877940000|2025-06-02 15:25:40|21081.2|21069.2|21081.2|21069.2|21081.2|21069.2|21081.2|21069.2|5
1748877960000|2025-06-02 15:26:00|21079.9|21067.9|21079.9|21067.9|21079.9|21067.9|21078.7|21066.7|3
1748877970000|2025-06-02 15:26:10|21078.7|21066.7|21077.4|21065.4|21078.7|21066.7|21077.4|21065.4|2
1748877980000|2025-06-02 15:26:20|21076.2|21064.2|21076.2|21064.2|21077.4|21065.4|21076.2|21064.2|0
1748877990000|2025-06-02 15:26:30|||||||||1
1748878010000|2025-06-02 15:26:50|21075|21063|21076.1|21064.1|21076.2|21064.2|21075|21063|4
1748878020000|2025-06-02 15:27:00|||||||||2
1748878030000|2025-06-02 15:27:10|21076.2|21064.2|21082.4|21070.4|21082.4|21070.4|21076.2|21064.2|11
1748878040000|2025-06-02 15:27:20|21083.6|21071.6|21081.2|21069.2|21083.6|21071.6|21081.2|21069.2|1
1748878050000|2025-06-02 15:27:30|21082.4|21070.4|21082.4|21070.4|21083.6|21071.6|21081.2|21069.2|6
1748878060000|2025-06-02 15:27:40|||||||||1
1748878070000|2025-06-02 15:27:50|21081.2|21069.2|21082.4|21070.4|21082.4|21070.4|21081.2|21069.2|6
1748878080000|2025-06-02 15:28:00|21081.2|21069.2|21081.2|21069.2|21081.2|21069.2|21081.1|21069.1|1
1748878110000|2025-06-02 15:28:30|21081.1|21069.1|21079.9|21067.9|21081.1|21069.1|21079.9|21067.9|6
1748878130000|2025-06-02 15:28:50|21080|21068|21079.9|21067.9|21081.2|21069.2|21079.9|21067.9|9
1748878140000|2025-06-02 15:29:00|21078.7|21066.7|21079.9|21067.9|21079.9|21067.9|21078.7|21066.7|2
1748878150000|2025-06-02 15:29:10|21078.7|21066.7|21079.9|21067.9|21079.9|21067.9|21078.7|21066.7|0
1748878160000|2025-06-02 15:29:20|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|0
1748878170000|2025-06-02 15:29:30|21081.2|21069.2|21081.2|21069.2|21081.2|21069.2|21081.2|21069.2|2
1748878200000|2025-06-02 15:30:00|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|16
1748878210000|2025-06-02 15:30:10|||||||||1
1748878220000|2025-06-02 15:30:20|21079.9|21067.9|21083.7|21071.7|21083.7|21071.7|21079.9|21067.9|22
1748878230000|2025-06-02 15:30:30|||||||||1
1748878240000|2025-06-02 15:30:40|||||||||4
1748878250000|2025-06-02 15:30:50|21081.2|21069.2|21078.7|21066.7|21081.2|21069.2|21078.7|21066.7|10
1748878270000|2025-06-02 15:31:10|21078.6|21066.6|21075|21063|21078.6|21066.6|21073.8|21061.8|17
1748878280000|2025-06-02 15:31:20|21073.8|21061.8|21071.3|21059.3|21073.8|21061.8|21071.3|21059.3|10
1748878290000|2025-06-02 15:31:30|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|7
1748878300000|2025-06-02 15:31:40|||||||||1
1748878310000|2025-06-02 15:31:50|21072.4|21060.4|21073.7|21061.7|21074.9|21062.9|21071.3|21059.3|22
1748878320000|2025-06-02 15:32:00|21073.8|21061.8|21073.7|21061.7|21073.8|21061.8|21073.7|21061.7|2
1748878330000|2025-06-02 15:32:10|21072.5|21060.5|21073.7|21061.7|21073.7|21061.7|21072.5|21060.5|6
1748878350000|2025-06-02 15:32:30|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|6
1748878360000|2025-06-02 15:32:40|||||||||6
1748878370000|2025-06-02 15:32:50|21075|21063|21075|21063|21076.2|21064.2|21075|21063|3
1748878380000|2025-06-02 15:33:00|21073.8|21061.8|21073.8|21061.8|21073.8|21061.8|21073.8|21061.8|1
1748878390000|2025-06-02 15:33:10|21075|21063|21075|21063|21075|21063|21075|21063|4
1748878400000|2025-06-02 15:33:20|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|0
1748878410000|2025-06-02 15:33:30|||||||||4
1748878430000|2025-06-02 15:33:50|||||||||2
1748878440000|2025-06-02 15:34:00|21077.4|21065.4|21078.6|21066.6|21078.6|21066.6|21077.4|21065.4|22
1748878450000|2025-06-02 15:34:10|21078.7|21066.7|21078.6|21066.6|21078.7|21066.7|21078.6|21066.6|5
1748878470000|2025-06-02 15:34:30|21076.2|21064.2|21073.7|21061.7|21076.2|21064.2|21073.6|21061.6|6
1748878480000|2025-06-02 15:34:40|21073.6|21061.6|21073.6|21061.6|21073.7|21061.7|21073.6|21061.6|11
1748878490000|2025-06-02 15:34:50|21071.1|21059.1|21071.1|21059.1|21071.1|21059.1|21071.1|21059.1|11
1748878520000|2025-06-02 15:35:20|||||||||2
1748878530000|2025-06-02 15:35:30|21071.2|21059.2|21073.6|21061.6|21073.6|21061.6|21071.2|21059.2|6
1748878540000|2025-06-02 15:35:40|21074.8|21062.8|21073.6|21061.6|21074.8|21062.8|21073.6|21061.6|9
1748878550000|2025-06-02 15:35:50|21072.4|21060.4|21072.4|21060.4|21072.4|21060.4|21072.4|21060.4|4
1748878560000|2025-06-02 15:36:00|21071.2|21059.2|21073.6|21061.6|21073.6|21061.6|21071.2|21059.2|3
1748878580000|2025-06-02 15:36:20|||||||||1
1748878590000|2025-06-02 15:36:30|21076|21064|21076.1|21064.1|21076.1|21064.1|21076|21064|5
1748878600000|2025-06-02 15:36:40|||||||||6
1748878610000|2025-06-02 15:36:50|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|0
1748878620000|2025-06-02 15:37:00|21076.1|21064.1|21075|21063|21076.2|21064.2|21075|21063|3
1748878630000|2025-06-02 15:37:10|21074.9|21062.9|21081.2|21069.2|21081.2|21069.2|21074.9|21062.9|17
1748878640000|2025-06-02 15:37:20|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|21081.2|21069.2|7
1748878650000|2025-06-02 15:37:30|21086.1|21074.1|21088.6|21076.6|21088.6|21076.6|21086.1|21074.1|67
1748878660000|2025-06-02 15:37:40|21089.8|21077.8|21088.6|21076.6|21089.8|21077.8|21087.4|21075.4|4
1748878680000|2025-06-02 15:38:00|||||||||2
1748878690000|2025-06-02 15:38:10|21091.2|21079.2|21091.2|21079.2|21091.2|21079.2|21091.2|21079.2|24
1748878700000|2025-06-02 15:38:20|21093.7|21081.7|21096.2|21084.2|21096.2|21084.2|21093.7|21081.7|27
1748878710000|2025-06-02 15:38:30|||||||||18
1748878720000|2025-06-02 15:38:40|||||||||2
1748878730000|2025-06-02 15:38:50|21098.7|21086.7|21101.1|21089.1|21101.1|21089.1|21098.6|21086.6|38
1748878740000|2025-06-02 15:39:00|21099.9|21087.9|21103.6|21091.6|21103.6|21091.6|21097.4|21085.4|38
1748878750000|2025-06-02 15:39:10|21106.1|21094.1|21106.1|21094.1|21106.1|21094.1|21105.9|21093.9|11
1748878760000|2025-06-02 15:39:20|21107.3|21095.3|21106.1|21094.1|21107.3|21095.3|21106.1|21094.1|13
1748878770000|2025-06-02 15:39:30|||||||||36
1748878780000|2025-06-02 15:39:40|21111|21099|21108.6|21096.6|21111|21099|21108.6|21096.6|27
1748878790000|2025-06-02 15:39:50|21106.2|21094.2|21108.6|21096.6|21108.6|21096.6|21106.1|21094.1|36
1748878800000|2025-06-02 15:40:00|21109.7|21097.7|21107.2|21095.2|21111|21099|21107.2|21095.2|15
1748878810000|2025-06-02 15:40:10|21106.1|21094.1|21108.5|21096.5|21108.5|21096.5|21106.1|21094.1|35
1748878820000|2025-06-02 15:40:20|21107.3|21095.3|21108.5|21096.5|21108.6|21096.6|21107.2|21095.2|1
1748878830000|2025-06-02 15:40:30|21108.6|21096.6|21108.6|21096.6|21108.6|21096.6|21108.6|21096.6|1
1748878840000|2025-06-02 15:40:40|21109.7|21097.7|21109.7|21097.7|21110.9|21098.9|21108.6|21096.6|15
1748878850000|2025-06-02 15:40:50|21108.6|21096.6|21104.8|21092.8|21108.6|21096.6|21104.8|21092.8|1
1748878860000|2025-06-02 15:41:00|21104.7|21092.7|21102.2|21090.2|21104.7|21092.7|21102.2|21090.2|7
1748878870000|2025-06-02 15:41:10|21104.6|21092.6|21104.7|21092.7|21104.7|21092.7|21104.6|21092.6|0
1748878880000|2025-06-02 15:41:20|21105.9|21093.9|21104.7|21092.7|21107.2|21095.2|21104.7|21092.7|14
1748878890000|2025-06-02 15:41:30|21103.6|21091.6|21107.3|21095.3|21108.6|21096.6|21103.6|21091.6|23
1748878900000|2025-06-02 15:41:40|21107.4|21095.4|21108.6|21096.6|21108.6|21096.6|21106.1|21094.1|13
1748878910000|2025-06-02 15:41:50|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|21106|21094|3
1748878920000|2025-06-02 15:42:00|21107.3|21095.3|21108.5|21096.5|21108.5|21096.5|21107.2|21095.2|4
1748878930000|2025-06-02 15:42:10|21111|21099|21111|21099|21111|21099|21111|21099|5
1748878940000|2025-06-02 15:42:20|21109.7|21097.7|21109.7|21097.7|21109.7|21097.7|21108.5|21096.5|12
1748878950000|2025-06-02 15:42:30|21108.5|21096.5|21107.3|21095.3|21108.5|21096.5|21107.3|21095.3|1
1748878960000|2025-06-02 15:42:40|21106|21094|21105.9|21093.9|21106|21094|21105.9|21093.9|7
1748878970000|2025-06-02 15:42:50|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|21107.1|21095.1|1
1748878980000|2025-06-02 15:43:00|21107.2|21095.2|21107.2|21095.2|21108.4|21096.4|21107.1|21095.1|3
1748878990000|2025-06-02 15:43:10|21108.4|21096.4|21108.5|21096.5|21108.5|21096.5|21108.4|21096.4|6
1748879000000|2025-06-02 15:43:20|21111|21099|21111|21099|21111|21099|21110.9|21098.9|4
1748879010000|2025-06-02 15:43:30|21110.9|21098.9|21108.5|21096.5|21110.9|21098.9|21108.5|21096.5|28
1748879020000|2025-06-02 15:43:40|21108.4|21096.4|21105.9|21093.9|21108.4|21096.4|21104.7|21092.7|12
1748879030000|2025-06-02 15:43:50|21108.5|21096.5|21109.7|21097.7|21109.7|21097.7|21108.4|21096.4|22
1748879040000|2025-06-02 15:44:00|||||||||3
1748879050000|2025-06-02 15:44:10|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|21108.4|21096.4|0
1748879060000|2025-06-02 15:44:20|21107.2|21095.2|21106|21094|21107.2|21095.2|21106|21094|9
1748879070000|2025-06-02 15:44:30|21104.9|21092.9|21104.7|21092.7|21106|21094|21103.5|21091.5|4
1748879080000|2025-06-02 15:44:40|21106|21094|21099.8|21087.8|21106|21094|21099.8|21087.8|4
1748879090000|2025-06-02 15:44:50|21103.5|21091.5|21103.5|21091.5|21104.7|21092.7|21103.5|21091.5|12
1748879100000|2025-06-02 15:45:00|21106|21094|21106|21094|21106|21094|21106|21094|2
1748879110000|2025-06-02 15:45:10|21105.9|21093.9|21101|21089|21105.9|21093.9|21101|21089|6
1748879120000|2025-06-02 15:45:20|21098.5|21086.5|21098.5|21086.5|21099.7|21087.7|21098.5|21086.5|4
1748879130000|2025-06-02 15:45:30|21097.2|21085.2|21093.5|21081.5|21097.2|21085.2|21093.5|21081.5|7
1748879160000|2025-06-02 15:46:00|21094.7|21082.7|21094.8|21082.8|21096|21084|21094.7|21082.7|1
1748879170000|2025-06-02 15:46:10|21093.6|21081.6|21093.5|21081.5|21093.6|21081.6|21093.5|21081.5|2
1748879180000|2025-06-02 15:46:20|||||||||5
1748879190000|2025-06-02 15:46:30|21093.6|21081.6|21093.6|21081.6|21093.6|21081.6|21093.6|21081.6|2
1748879200000|2025-06-02 15:46:40|21093.4|21081.4|21094.8|21082.8|21094.8|21082.8|21091|21079|17
1748879210000|2025-06-02 15:46:50|21093.6|21081.6|21097.3|21085.3|21098.4|21086.4|21093.6|21081.6|10
1748879220000|2025-06-02 15:47:00|21098.5|21086.5|21098.5|21086.5|21098.5|21086.5|21098.5|21086.5|1
1748879230000|2025-06-02 15:47:10|21096.1|21084.1|21092.3|21080.3|21096.1|21084.1|21092.3|21080.3|5
1748879240000|2025-06-02 15:47:20|21091.1|21079.1|21091|21079|21092.3|21080.3|21091|21079|1
1748879250000|2025-06-02 15:47:30|21091.1|21079.1|21096|21084|21096|21084|21091.1|21079.1|5
1748879260000|2025-06-02 15:47:40|21091.1|21079.1|21091.1|21079.1|21091.1|21079.1|21091.1|21079.1|11
1748879270000|2025-06-02 15:47:50|21091|21079|21091|21079|21091|21079|21091|21079|5
1748879280000|2025-06-02 15:48:00|21089.8|21077.8|21094.8|21082.8|21094.8|21082.8|21089.8|21077.8|11
1748879290000|2025-06-02 15:48:10|21093.5|21081.5|21094.8|21082.8|21094.8|21082.8|21093.5|21081.5|1
1748879300000|2025-06-02 15:48:20|21093.6|21081.6|21093.5|21081.5|21093.6|21081.6|21093.5|21081.5|2
1748879310000|2025-06-02 15:48:30|21093.6|21081.6|21098.5|21086.5|21098.5|21086.5|21093.6|21081.6|7
1748879320000|2025-06-02 15:48:40|21099.7|21087.7|21098.5|21086.5|21101|21089|21098.5|21086.5|5
1748879330000|2025-06-02 15:48:50|||||||||7
1748879340000|2025-06-02 15:49:00|||||||||1
1748879360000|2025-06-02 15:49:20|||||||||6
1748879370000|2025-06-02 15:49:30|||||||||1
1748879380000|2025-06-02 15:49:40|21099.7|21087.7|21098.5|21086.5|21099.7|21087.7|21098.5|21086.5|8
1748879390000|2025-06-02 15:49:50|21100.9|21088.9|21099.7|21087.7|21100.9|21088.9|21099.7|21087.7|12
1748879400000|2025-06-02 15:50:00|21098.5|21086.5|21099.8|21087.8|21099.8|21087.8|21098.5|21086.5|2
1748879410000|2025-06-02 15:50:10|21101|21089|21101|21089|21101|21089|21101|21089|2
1748879440000|2025-06-02 15:50:40|21102.2|21090.2|21102.2|21090.2|21102.2|21090.2|21102.2|21090.2|4
1748879450000|2025-06-02 15:50:50|21102.3|21090.3|21103.5|21091.5|21103.5|21091.5|21102.3|21090.3|2
1748879460000|2025-06-02 15:51:00|21104.7|21092.7|21107.2|21095.2|21107.2|21095.2|21104.7|21092.7|10
1748879470000|2025-06-02 15:51:10|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|21108.5|21096.5|4
1748879480000|2025-06-02 15:51:20|21107.3|21095.3|21107.2|21095.2|21107.3|21095.3|21106|21094|2
1748879490000|2025-06-02 15:51:30|21106|21094|21106|21094|21107.2|21095.2|21106|21094|0
1748879500000|2025-06-02 15:51:40|21107.2|21095.2|21104.8|21092.8|21107.2|21095.2|21104.8|21092.8|1
1748879510000|2025-06-02 15:51:50|21104.7|21092.7|21106.1|21094.1|21106.1|21094.1|21104.7|21092.7|0
1748879520000|2025-06-02 15:52:00|21106|21094|21106|21094|21106|21094|21106|21094|0
1748879530000|2025-06-02 15:52:10|21108.5|21096.5|21104.8|21092.8|21108.5|21096.5|21104.8|21092.8|11
1748879540000|2025-06-02 15:52:20|21103.5|21091.5|21106|21094|21107.2|21095.2|21102.3|21090.3|31
1748879550000|2025-06-02 15:52:30|21107.2|21095.2|21106|21094|21107.2|21095.2|21106|21094|2
1748879560000|2025-06-02 15:52:40|21107.3|21095.3|21107.3|21095.3|21107.3|21095.3|21107.3|21095.3|3
1748879570000|2025-06-02 15:52:50|21108.5|21096.5|21108.5|21096.5|21109.8|21097.8|21108.5|21096.5|1
1748879580000|2025-06-02 15:53:00|21108.6|21096.6|21108.5|21096.5|21108.6|21096.6|21108.5|21096.5|8
1748879590000|2025-06-02 15:53:10|||||||||4
1748879600000|2025-06-02 15:53:20|21107.3|21095.3|21106|21094|21107.3|21095.3|21106|21094|10
1748879610000|2025-06-02 15:53:30|21107.3|21095.3|21107.3|21095.3|21108.5|21096.5|21107.3|21095.3|0
1748879620000|2025-06-02 15:53:40|21108.5|21096.5|21107.3|21095.3|21108.5|21096.5|21107.3|21095.3|0
1748879630000|2025-06-02 15:53:50|21107.2|21095.2|21108.5|21096.5|21109.7|21097.7|21106|21094|8
1748879640000|2025-06-02 15:54:00|21109.7|21097.7|21109.7|21097.7|21109.7|21097.7|21109.7|21097.7|7
1748879650000|2025-06-02 15:54:10|21108.5|21096.5|21108.5|21096.5|21109.7|21097.7|21108.5|21096.5|2
1748879660000|2025-06-02 15:54:20|21106|21094|21104.8|21092.8|21106|21094|21104.8|21092.8|8
1748879670000|2025-06-02 15:54:30|21103.4|21091.4|21099.7|21087.7|21103.4|21091.4|21099.7|21087.7|7
1748879680000|2025-06-02 15:54:40|21098.5|21086.5|21098.5|21086.5|21098.5|21086.5|21098.5|21086.5|0
1748879700000|2025-06-02 15:55:00|||||||||1
1748879710000|2025-06-02 15:55:10|21098.4|21086.4|21092.3|21080.3|21098.4|21086.4|21092.3|21080.3|9
1748879720000|2025-06-02 15:55:20|21093.5|21081.5|21093.5|21081.5|21096|21084|21093.5|21081.5|14
1748879730000|2025-06-02 15:55:30|21094.7|21082.7|21093.5|21081.5|21094.7|21082.7|21093.5|21081.5|3
1748879750000|2025-06-02 15:55:50|21094.7|21082.7|21092.3|21080.3|21096|21084|21092.3|21080.3|8
1748879760000|2025-06-02 15:56:00|21091|21079|21092.2|21080.2|21092.2|21080.2|21091|21079|10
1748879770000|2025-06-02 15:56:10|21093.5|21081.5|21096|21084|21096|21084|21093.5|21081.5|11
1748879790000|2025-06-02 15:56:30|21094.7|21082.7|21093.4|21081.4|21095.9|21083.9|21093.4|21081.4|9
1748879800000|2025-06-02 15:56:40|21092.2|21080.2|21093.4|21081.4|21093.4|21081.4|21092.2|21080.2|0
1748879820000|2025-06-02 15:57:00|21092.2|21080.2|21094.6|21082.6|21095.9|21083.9|21092.2|21080.2|4
1748879830000|2025-06-02 15:57:10|21093.4|21081.4|21094.7|21082.7|21095.9|21083.9|21093.4|21081.4|6
1748879840000|2025-06-02 15:57:20|21095.9|21083.9|21094.6|21082.6|21095.9|21083.9|21094.6|21082.6|2
1748879850000|2025-06-02 15:57:30|21094.7|21082.7|21096|21084|21096|21084|21093.5|21081.5|4
1748879860000|2025-06-02 15:57:40|21097.2|21085.2|21098.3|21086.3|21098.3|21086.3|21097.2|21085.2|20
1748879870000|2025-06-02 15:57:50|21095.9|21083.9|21093.4|21081.4|21095.9|21083.9|21093.4|21081.4|8
1748879880000|2025-06-02 15:58:00|21092.2|21080.2|21088.4|21076.4|21093.4|21081.4|21088.4|21076.4|12
1748879890000|2025-06-02 15:58:10|21088.3|21076.3|21085.9|21073.9|21088.3|21076.3|21085.9|21073.9|8
1748879900000|2025-06-02 15:58:20|21086|21074|21088.4|21076.4|21088.4|21076.4|21086|21074|5
1748879910000|2025-06-02 15:58:30|21087.1|21075.1|21087.1|21075.1|21088.4|21076.4|21085.9|21073.9|8
1748879920000|2025-06-02 15:58:40|21085.9|21073.9|21085.9|21073.9|21087.1|21075.1|21084.7|21072.7|6
1748879930000|2025-06-02 15:58:50|21088.4|21076.4|21088.4|21076.4|21088.4|21076.4|21088.4|21076.4|7
1748879940000|2025-06-02 15:59:00|21089.6|21077.6|21088.4|21076.4|21089.6|21077.6|21088.4|21076.4|4
1748879950000|2025-06-02 15:59:10|21085.9|21073.9|21085.9|21073.9|21087.1|21075.1|21085.9|21073.9|2
1748879960000|2025-06-02 15:59:20|21087.1|21075.1|21087.1|21075.1|21088.4|21076.4|21087.1|21075.1|5
1748879970000|2025-06-02 15:59:30|21087.2|21075.2|21087.2|21075.2|21087.2|21075.2|21087.2|21075.2|0
1748879990000|2025-06-02 15:59:50|21088.4|21076.4|21090.8|21078.8|21090.8|21078.8|21088.4|21076.4|15
1748880000000|2025-06-02 16:00:00|||||||||5
1748880010000|2025-06-02 16:00:10|21089.6|21077.6|21088.3|21076.3|21089.6|21077.6|21088.3|21076.3|2
1748880020000|2025-06-02 16:00:20|21088.4|21076.4|21088.4|21076.4|21088.4|21076.4|21088.3|21076.3|9
1748880040000|2025-06-02 16:00:40|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|2
1748880050000|2025-06-02 16:00:50|||||||||1
1748880060000|2025-06-02 16:01:00|21079.7|21067.7|21075.9|21063.9|21080.9|21068.9|21074.7|21062.7|22
1748880070000|2025-06-02 16:01:10|21073.4|21061.4|21079.6|21067.6|21079.6|21067.6|21073.4|21061.4|16
1748880080000|2025-06-02 16:01:20|21079.7|21067.7|21080.9|21068.9|21080.9|21068.9|21079.7|21067.7|0
1748880090000|2025-06-02 16:01:30|21079.7|21067.7|21083.4|21071.4|21083.4|21071.4|21079.7|21067.7|3
1748880100000|2025-06-02 16:01:40|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|7
1748880110000|2025-06-02 16:01:50|21085.8|21073.8|21083.4|21071.4|21085.8|21073.8|21080.9|21068.9|10
1748880120000|2025-06-02 16:02:00|21084.7|21072.7|21092.1|21080.1|21092.1|21080.1|21084.7|21072.7|9
1748880130000|2025-06-02 16:02:10|21090.9|21078.9|21089.6|21077.6|21090.9|21078.9|21088.4|21076.4|6
1748880140000|2025-06-02 16:02:20|21088.4|21076.4|21087.1|21075.1|21089.6|21077.6|21087.1|21075.1|1
1748880150000|2025-06-02 16:02:30|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|21085.9|21073.9|7
1748880160000|2025-06-02 16:02:40|21083.4|21071.4|21080.9|21068.9|21083.4|21071.4|21080.9|21068.9|13
1748880170000|2025-06-02 16:02:50|21083.3|21071.3|21083.4|21071.4|21084.6|21072.6|21082.1|21070.1|18
1748880180000|2025-06-02 16:03:00|21080.9|21068.9|21079.6|21067.6|21082.1|21070.1|21078.4|21066.4|5
1748880190000|2025-06-02 16:03:10|21077.1|21065.1|21077.1|21065.1|21077.1|21065.1|21075.9|21063.9|8
1748880200000|2025-06-02 16:03:20|21078.3|21066.3|21080.8|21068.8|21080.8|21068.8|21077.1|21065.1|4
1748880210000|2025-06-02 16:03:30|21082.1|21070.1|21083.3|21071.3|21083.3|21071.3|21080.9|21068.9|7
1748880220000|2025-06-02 16:03:40|21082.1|21070.1|21082.1|21070.1|21082.1|21070.1|21082.1|21070.1|3
1748880230000|2025-06-02 16:03:50|21083.3|21071.3|21080.9|21068.9|21083.3|21071.3|21080.9|21068.9|2
1748880250000|2025-06-02 16:04:10|21082.1|21070.1|21082.1|21070.1|21083.3|21071.3|21080.9|21068.9|16
1748880260000|2025-06-02 16:04:20|21080.9|21068.9|21080.8|21068.8|21080.9|21068.9|21080.8|21068.8|6
1748880270000|2025-06-02 16:04:30|21078.4|21066.4|21080.9|21068.9|21080.9|21068.9|21078.4|21066.4|8
1748880280000|2025-06-02 16:04:40|21083.4|21071.4|21085.9|21073.9|21085.9|21073.9|21083.4|21071.4|4
1748880290000|2025-06-02 16:04:50|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|3
1748880300000|2025-06-02 16:05:00|21085.9|21073.9|21084.6|21072.6|21085.9|21073.9|21084.6|21072.6|3
1748880310000|2025-06-02 16:05:10|21085.8|21073.8|21084.6|21072.6|21085.9|21073.9|21084.6|21072.6|2
1748880320000|2025-06-02 16:05:20|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|2
1748880330000|2025-06-02 16:05:30|21085.9|21073.9|21087.1|21075.1|21087.1|21075.1|21085.8|21073.8|2
1748880340000|2025-06-02 16:05:40|21085.9|21073.9|21084.6|21072.6|21085.9|21073.9|21083.4|21071.4|7
1748880360000|2025-06-02 16:06:00|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|0
1748880370000|2025-06-02 16:06:10|21088.3|21076.3|21085.8|21073.8|21088.3|21076.3|21085.8|21073.8|11
1748880380000|2025-06-02 16:06:20|21084.6|21072.6|21083.3|21071.3|21084.6|21072.6|21083.3|21071.3|4
1748880390000|2025-06-02 16:06:30|21082.1|21070.1|21080.8|21068.8|21082.1|21070.1|21080.8|21068.8|6
1748880400000|2025-06-02 16:06:40|21083.3|21071.3|21083.3|21071.3|21083.4|21071.4|21083.3|21071.3|6
1748880420000|2025-06-02 16:07:00|21083.4|21071.4|21083.4|21071.4|21083.4|21071.4|21083.4|21071.4|1
1748880430000|2025-06-02 16:07:10|||||||||1
1748880440000|2025-06-02 16:07:20|21084.6|21072.6|21083.4|21071.4|21084.6|21072.6|21083.4|21071.4|2
1748880450000|2025-06-02 16:07:30|21083.3|21071.3|21083.3|21071.3|21083.3|21071.3|21083.3|21071.3|0
1748880460000|2025-06-02 16:07:40|21080.9|21068.9|21079.6|21067.6|21080.9|21068.9|21079.6|21067.6|5
1748880470000|2025-06-02 16:07:50|21080.8|21068.8|21082.1|21070.1|21083.3|21071.3|21080.8|21068.8|9
1748880480000|2025-06-02 16:08:00|21080.9|21068.9|21080.9|21068.9|21080.9|21068.9|21080.9|21068.9|3
1748880490000|2025-06-02 16:08:10|||||||||19
1748880500000|2025-06-02 16:08:20|21077.1|21065.1|21075.8|21063.8|21077.1|21065.1|21075.8|21063.8|6
1748880510000|2025-06-02 16:08:30|21078.3|21066.3|21080.9|21068.9|21082.1|21070.1|21078.3|21066.3|10
1748880520000|2025-06-02 16:08:40|21078.5|21066.5|21080.8|21068.8|21080.8|21068.8|21078.4|21066.4|7
1748880530000|2025-06-02 16:08:50|21079.6|21067.6|21080.8|21068.8|21080.8|21068.8|21078.4|21066.4|3
1748880540000|2025-06-02 16:09:00|21079.6|21067.6|21080.9|21068.9|21080.9|21068.9|21079.6|21067.6|0
1748880550000|2025-06-02 16:09:10|21075.9|21063.9|21075.8|21063.8|21075.9|21063.9|21075.8|21063.8|14
1748880560000|2025-06-02 16:09:20|21073.3|21061.3|21065.9|21053.9|21074.6|21062.6|21065.9|21053.9|39
1748880570000|2025-06-02 16:09:30|21060.8|21048.8|21062|21050|21062|21050|21060.8|21048.8|17
1748880580000|2025-06-02 16:09:40|21060.8|21048.8|21058.3|21046.3|21060.8|21048.8|21058.3|21046.3|40
1748880590000|2025-06-02 16:09:50|21060.8|21048.8|21062|21050|21062|21050|21060.8|21048.8|9
1748880600000|2025-06-02 16:10:00|21060.8|21048.8|21059.5|21047.5|21062|21050|21059.5|21047.5|3
1748880610000|2025-06-02 16:10:10|21059.6|21047.6|21060.8|21048.8|21062|21050|21059.6|21047.6|10
1748880620000|2025-06-02 16:10:20|21062|21050|21063.2|21051.2|21063.2|21051.2|21062|21050|0
1748880630000|2025-06-02 16:10:30|||||||||2
1748880640000|2025-06-02 16:10:40|21062|21050|21062|21050|21062|21050|21062|21050|5
1748880650000|2025-06-02 16:10:50|21063.1|21051.1|21063.2|21051.2|21065.6|21053.6|21063.1|21051.1|12
1748880660000|2025-06-02 16:11:00|21065.6|21053.6|21059.5|21047.5|21065.6|21053.6|21059.5|21047.5|12
1748880670000|2025-06-02 16:11:10|21060.7|21048.7|21060.7|21048.7|21062|21050|21059.5|21047.5|4
1748880680000|2025-06-02 16:11:20|21059.5|21047.5|21058.2|21046.2|21059.5|21047.5|21058.2|21046.2|3
1748880690000|2025-06-02 16:11:30|21058.3|21046.3|21058.3|21046.3|21058.3|21046.3|21058.2|21046.2|1
1748880700000|2025-06-02 16:11:40|21059.5|21047.5|21058.3|21046.3|21059.5|21047.5|21058.3|21046.3|4
1748880710000|2025-06-02 16:11:50|21058.2|21046.2|21056.9|21044.9|21058.2|21046.2|21056.9|21044.9|2
1748880720000|2025-06-02 16:12:00|21058.1|21046.1|21059.4|21047.4|21060.6|21048.6|21058.1|21046.1|7
1748880730000|2025-06-02 16:12:10|21058.3|21046.3|21058.2|21046.2|21058.3|21046.3|21058.2|21046.2|1
1748880740000|2025-06-02 16:12:20|21059.4|21047.4|21060.6|21048.6|21060.6|21048.6|21059.4|21047.4|0
1748880750000|2025-06-02 16:12:30|21065.6|21053.6|21063.1|21051.1|21065.6|21053.6|21063.1|21051.1|9
1748880760000|2025-06-02 16:12:40|||||||||1
1748880810000|2025-06-02 16:13:30|||||||||1
1748880820000|2025-06-02 16:13:40|21063.2|21051.2|21065.6|21053.6|21065.6|21053.6|21063.2|21051.2|13
1748880840000|2025-06-02 16:14:00|21064.3|21052.3|21064.3|21052.3|21065.6|21053.6|21064.3|21052.3|11
1748880850000|2025-06-02 16:14:10|21063.1|21051.1|21063.1|21051.1|21064.4|21052.4|21063.1|21051.1|0
1748880860000|2025-06-02 16:14:20|21060.6|21048.6|21063.1|21051.1|21063.1|21051.1|21060.6|21048.6|5
1748880870000|2025-06-02 16:14:30|21061.9|21049.9|21064.3|21052.3|21065.5|21053.5|21061.9|21049.9|6
1748880880000|2025-06-02 16:14:40|21063.1|21051.1|21063.1|21051.1|21063.1|21051.1|21063.1|21051.1|1
1748880900000|2025-06-02 16:15:00|21060.6|21048.6|21061.8|21049.8|21063|21051|21060.6|21048.6|12
1748880910000|2025-06-02 16:15:10|21063|21051|21061.8|21049.8|21063.1|21051.1|21060.6|21048.6|0
1748880920000|2025-06-02 16:15:20|21061.9|21049.9|21061.8|21049.8|21061.9|21049.9|21061.8|21049.8|1
1748880930000|2025-06-02 16:15:30|21061.9|21049.9|21064.3|21052.3|21064.3|21052.3|21061.8|21049.8|4
1748880940000|2025-06-02 16:15:40|21065.6|21053.6|21065.6|21053.6|21065.6|21053.6|21065.6|21053.6|3
1748880950000|2025-06-02 16:15:50|||||||||3
1748880960000|2025-06-02 16:16:00|||||||||6
1748880970000|2025-06-02 16:16:10|21063.1|21051.1|21065.5|21053.5|21065.6|21053.6|21063.1|21051.1|27
1748880980000|2025-06-02 16:16:20|21063.1|21051.1|21065.6|21053.6|21065.6|21053.6|21063|21051|7
1748880990000|2025-06-02 16:16:30|21065.5|21053.5|21064.3|21052.3|21065.5|21053.5|21064.2|21052.2|2
1748881000000|2025-06-02 16:16:40|21064.2|21052.2|21063|21051|21064.3|21052.3|21063|21051|15
1748881020000|2025-06-02 16:17:00|21064.2|21052.2|21064.2|21052.2|21064.2|21052.2|21064.2|21052.2|1
1748881040000|2025-06-02 16:17:20|21064.3|21052.3|21064.2|21052.2|21064.3|21052.3|21064.2|21052.2|1
1748881050000|2025-06-02 16:17:30|21065.5|21053.5|21068|21056|21068|21056|21065.5|21053.5|23
1748881060000|2025-06-02 16:17:40|21067.9|21055.9|21066.7|21054.7|21068|21056|21066.7|21054.7|9
1748881070000|2025-06-02 16:17:50|21068|21056|21068|21056|21068|21056|21068|21056|1
1748881080000|2025-06-02 16:18:00|21066.7|21054.7|21068|21056|21068|21056|21066.7|21054.7|1
1748881090000|2025-06-02 16:18:10|||||||||1
1748881100000|2025-06-02 16:18:20|21065.5|21053.5|21068|21056|21068|21056|21065.5|21053.5|7
1748881120000|2025-06-02 16:18:40|21075.5|21063.5|21080.5|21068.5|21080.5|21068.5|21075.5|21063.5|10
1748881130000|2025-06-02 16:18:50|21079.3|21067.3|21076.8|21064.8|21079.3|21067.3|21076.8|21064.8|15
1748881140000|2025-06-02 16:19:00|21078|21066|21078|21066|21078|21066|21076.8|21064.8|0
1748881150000|2025-06-02 16:19:10|21078.1|21066.1|21080.5|21068.5|21081.7|21069.7|21078|21066|20
1748881160000|2025-06-02 16:19:20|21079.2|21067.2|21075.5|21063.5|21079.2|21067.2|21075.5|21063.5|7
1748881170000|2025-06-02 16:19:30|21075.4|21063.4|21075.5|21063.5|21075.5|21063.5|21073|21061|5
1748881180000|2025-06-02 16:19:40|||||||||3
1748881190000|2025-06-02 16:19:50|21080.5|21068.5|21080.5|21068.5|21080.5|21068.5|21080.5|21068.5|2
1748881200000|2025-06-02 16:20:00|21081.7|21069.7|21081.7|21069.7|21081.7|21069.7|21081.7|21069.7|5
1748881210000|2025-06-02 16:20:10|21080.5|21068.5|21080.5|21068.5|21080.5|21068.5|21080.5|21068.5|2
1748881230000|2025-06-02 16:20:30|21081.7|21069.7|21083|21071|21083|21071|21081.7|21069.7|2
1748881240000|2025-06-02 16:20:40|21080.5|21068.5|21078|21066|21080.5|21068.5|21076.8|21064.8|4
1748881250000|2025-06-02 16:20:50|||||||||3
1748881260000|2025-06-02 16:21:00|21075.6|21063.6|21075.5|21063.5|21075.6|21063.6|21073|21061|7
1748881270000|2025-06-02 16:21:10|||||||||1
1748881280000|2025-06-02 16:21:20|21075.6|21063.6|21078|21066|21078|21066|21075.6|21063.6|2
1748881290000|2025-06-02 16:21:30|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|0
1748881300000|2025-06-02 16:21:40|21074.2|21062.2|21075.5|21063.5|21075.5|21063.5|21074.2|21062.2|15
1748881310000|2025-06-02 16:21:50|21074.2|21062.2|21075.5|21063.5|21075.5|21063.5|21074.2|21062.2|0
1748881320000|2025-06-02 16:22:00|21076.8|21064.8|21075.5|21063.5|21078|21066|21075.5|21063.5|6
1748881330000|2025-06-02 16:22:10|21076.7|21064.7|21075.5|21063.5|21078.1|21066.1|21075.5|21063.5|5
1748881340000|2025-06-02 16:22:20|21076.8|21064.8|21076.8|21064.8|21076.8|21064.8|21076.8|21064.8|1
1748881350000|2025-06-02 16:22:30|21076.7|21064.7|21075.5|21063.5|21076.8|21064.8|21075.5|21063.5|0
1748881360000|2025-06-02 16:22:40|21076.8|21064.8|21078|21066|21078|21066|21076.7|21064.7|6
1748881390000|2025-06-02 16:23:10|||||||||1
1748881420000|2025-06-02 16:23:40|21076.8|21064.8|21075.5|21063.5|21076.8|21064.8|21074.2|21062.2|7
1748881450000|2025-06-02 16:24:10|||||||||3
1748881460000|2025-06-02 16:24:20|21078|21066|21070.5|21058.5|21078|21066|21070.5|21058.5|10
1748881470000|2025-06-02 16:24:30|21070.6|21058.6|21073.1|21061.1|21074.3|21062.3|21070.6|21058.6|11
1748881480000|2025-06-02 16:24:40|21070.6|21058.6|21070.6|21058.6|21070.6|21058.6|21070.6|21058.6|4
1748881490000|2025-06-02 16:24:50|21073.1|21061.1|21076.8|21064.8|21078|21066|21073.1|21061.1|12
1748881500000|2025-06-02 16:25:00|21078|21066|21076.8|21064.8|21078.1|21066.1|21076.8|21064.8|3
1748881510000|2025-06-02 16:25:10|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|0
1748881530000|2025-06-02 16:25:30|21078|21066|21076.9|21064.9|21078.1|21066.1|21075.6|21063.6|21
1748881540000|2025-06-02 16:25:40|21076.8|21064.8|21078.1|21066.1|21078.1|21066.1|21076.8|21064.8|27
1748881550000|2025-06-02 16:25:50|21080.4|21068.4|21080.4|21068.4|21080.4|21068.4|21080.4|21068.4|4
1748881560000|2025-06-02 16:26:00|21080.6|21068.6|21081.8|21069.8|21084.3|21072.3|21080.6|21068.6|6
1748881570000|2025-06-02 16:26:10|21080.6|21068.6|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|1
1748881580000|2025-06-02 16:26:20|21081.8|21069.8|21083.1|21071.1|21084.3|21072.3|21081.8|21069.8|4
1748881590000|2025-06-02 16:26:30|21081.8|21069.8|21084.3|21072.3|21084.3|21072.3|21081.8|21069.8|1
1748881600000|2025-06-02 16:26:40|||||||||1
1748881610000|2025-06-02 16:26:50|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|2
1748881620000|2025-06-02 16:27:00|||||||||2
1748881650000|2025-06-02 16:27:30|21083|21071|21083|21071|21083|21071|21083|21071|0
1748881660000|2025-06-02 16:27:40|||||||||1
1748881670000|2025-06-02 16:27:50|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|8
1748881680000|2025-06-02 16:28:00|21083|21071|21083|21071|21083|21071|21083|21071|1
1748881690000|2025-06-02 16:28:10|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|21083.1|21071.1|0
1748881700000|2025-06-02 16:28:20|21083|21071|21080.6|21068.6|21083|21071|21079.3|21067.3|8
1748881710000|2025-06-02 16:28:30|21080.5|21068.5|21081.8|21069.8|21083|21071|21079.3|21067.3|8
1748881720000|2025-06-02 16:28:40|21080.6|21068.6|21081.8|21069.8|21081.8|21069.8|21080.6|21068.6|2
1748881730000|2025-06-02 16:28:50|21083|21071|21083|21071|21083|21071|21083|21071|1
1748881740000|2025-06-02 16:29:00|||||||||1
1748881760000|2025-06-02 16:29:20|21085.5|21073.5|21085.5|21073.5|21085.5|21073.5|21085.5|21073.5|7
1748881790000|2025-06-02 16:29:50|21088|21076|21088|21076|21088|21076|21088|21076|3
1748881800000|2025-06-02 16:30:00|21090.5|21078.5|21091.8|21079.8|21091.8|21079.8|21090.5|21078.5|13
1748881810000|2025-06-02 16:30:10|21093|21081|21090.6|21078.6|21093|21081|21090.6|21078.6|2
1748881820000|2025-06-02 16:30:20|||||||||1
1748881830000|2025-06-02 16:30:30|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|0
1748881840000|2025-06-02 16:30:40|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|0
1748881850000|2025-06-02 16:30:50|21090.5|21078.5|21090.6|21078.6|21090.6|21078.6|21090.5|21078.5|4
1748881860000|2025-06-02 16:31:00|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|2
1748881870000|2025-06-02 16:31:10|21090.6|21078.6|21090.5|21078.5|21090.6|21078.6|21090.5|21078.5|1
1748881880000|2025-06-02 16:31:20|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|21090.5|21078.5|0
1748881900000|2025-06-02 16:31:40|21093|21081|21100.5|21088.5|21103|21091|21093|21081|54
1748881910000|2025-06-02 16:31:50|21100.6|21088.6|21098|21086|21100.6|21088.6|21095.6|21083.6|39
1748881920000|2025-06-02 16:32:00|21095.7|21083.7|21093|21081|21095.7|21083.7|21093|21081|16
1748881930000|2025-06-02 16:32:10|21090.6|21078.6|21093|21081|21093|21081|21090.6|21078.6|4
1748881940000|2025-06-02 16:32:20|21091.8|21079.8|21090.5|21078.5|21091.8|21079.8|21090.5|21078.5|3
1748881950000|2025-06-02 16:32:30|21089.3|21077.3|21085.6|21073.6|21089.3|21077.3|21085.6|21073.6|5
1748881960000|2025-06-02 16:32:40|21084.4|21072.4|21083.1|21071.1|21084.4|21072.4|21083.1|21071.1|5
1748881970000|2025-06-02 16:32:50|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|8
1748881980000|2025-06-02 16:33:00|21080.6|21068.6|21084.3|21072.3|21084.3|21072.3|21080.6|21068.6|3
1748881990000|2025-06-02 16:33:10|21083.1|21071.1|21083.1|21071.1|21084.3|21072.3|21083.1|21071.1|0
1748882000000|2025-06-02 16:33:20|21081.9|21069.9|21081.9|21069.9|21083.1|21071.1|21079.4|21067.4|11
1748882010000|2025-06-02 16:33:30|21081.8|21069.8|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|0
1748882020000|2025-06-02 16:33:40|21079.4|21067.4|21078.1|21066.1|21080.6|21068.6|21078.1|21066.1|2
1748882030000|2025-06-02 16:33:50|21075.6|21063.6|21073.1|21061.1|21075.6|21063.6|21073.1|21061.1|14
1748882040000|2025-06-02 16:34:00|21070.6|21058.6|21076.8|21064.8|21076.8|21064.8|21070.6|21058.6|11
1748882050000|2025-06-02 16:34:10|21078.1|21066.1|21075.5|21063.5|21078.1|21066.1|21075.5|21063.5|4
1748882060000|2025-06-02 16:34:20|21075.6|21063.6|21075.5|21063.5|21075.6|21063.6|21075.5|21063.5|0
1748882070000|2025-06-02 16:34:30|21075.6|21063.6|21075.6|21063.6|21076.8|21064.8|21071.9|21059.9|11
1748882080000|2025-06-02 16:34:40|21074.3|21062.3|21074.3|21062.3|21074.3|21062.3|21073.1|21061.1|5
1748882090000|2025-06-02 16:34:50|21073.1|21061.1|21073.1|21061.1|21074.3|21062.3|21073.1|21061.1|4
1748882100000|2025-06-02 16:35:00|21074.3|21062.3|21079.4|21067.4|21079.4|21067.4|21074.3|21062.3|4
1748882110000|2025-06-02 16:35:10|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|21078.1|21066.1|5
1748882130000|2025-06-02 16:35:30|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|2
1748882140000|2025-06-02 16:35:40|21080.6|21068.6|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|2
1748882150000|2025-06-02 16:35:50|||||||||1
1748882160000|2025-06-02 16:36:00|21081.8|21069.8|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|2
1748882170000|2025-06-02 16:36:10|21081.8|21069.8|21081.8|21069.8|21083|21071|21081.8|21069.8|4
1748882180000|2025-06-02 16:36:20|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|0
1748882190000|2025-06-02 16:36:30|21080.5|21068.5|21078.1|21066.1|21080.5|21068.5|21078.1|21066.1|3
1748882200000|2025-06-02 16:36:40|21079.3|21067.3|21080.6|21068.6|21080.6|21068.6|21079.3|21067.3|2
1748882210000|2025-06-02 16:36:50|||||||||1
1748882220000|2025-06-02 16:37:00|21081.8|21069.8|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|4
1748882240000|2025-06-02 16:37:20|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|1
1748882250000|2025-06-02 16:37:30|21080.6|21068.6|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|2
1748882260000|2025-06-02 16:37:40|21078.1|21066.1|21079.3|21067.3|21079.3|21067.3|21078.1|21066.1|5
1748882270000|2025-06-02 16:37:50|21080.6|21068.6|21083.1|21071.1|21083.1|21071.1|21080.6|21068.6|2
1748882280000|2025-06-02 16:38:00|21081.9|21069.9|21083.1|21071.1|21083.1|21071.1|21081.8|21069.8|0
1748882290000|2025-06-02 16:38:10|21084.3|21072.3|21086.8|21074.8|21086.8|21074.8|21084.3|21072.3|5
1748882300000|2025-06-02 16:38:20|21085.6|21073.6|21085.6|21073.6|21086.8|21074.8|21085.6|21073.6|9
1748882310000|2025-06-02 16:38:30|21086.8|21074.8|21090.5|21078.5|21090.5|21078.5|21085.6|21073.6|8
1748882320000|2025-06-02 16:38:40|||||||||3
1748882330000|2025-06-02 16:38:50|21088.1|21076.1|21088.1|21076.1|21089.3|21077.3|21088.1|21076.1|6
1748882340000|2025-06-02 16:39:00|21086.9|21074.9|21085.6|21073.6|21086.9|21074.9|21085.6|21073.6|1
1748882350000|2025-06-02 16:39:10|21084.4|21072.4|21084.4|21072.4|21084.4|21072.4|21084.4|21072.4|0
1748882360000|2025-06-02 16:39:20|21085.6|21073.6|21086.8|21074.8|21086.8|21074.8|21085.6|21073.6|1
1748882370000|2025-06-02 16:39:30|21088.1|21076.1|21089.3|21077.3|21089.3|21077.3|21088.1|21076.1|4
1748882380000|2025-06-02 16:39:40|21088.1|21076.1|21088|21076|21088.1|21076.1|21088|21076|2
1748882390000|2025-06-02 16:39:50|21088.1|21076.1|21085.6|21073.6|21088.1|21076.1|21085.6|21073.6|5
1748882410000|2025-06-02 16:40:10|21086.8|21074.8|21088|21076|21088|21076|21085.6|21073.6|4
1748882420000|2025-06-02 16:40:20|21085.6|21073.6|21083.1|21071.1|21085.6|21073.6|21083.1|21071.1|4
1748882430000|2025-06-02 16:40:30|||||||||1
1748882440000|2025-06-02 16:40:40|21081.8|21069.8|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|1
1748882460000|2025-06-02 16:41:00|21078.1|21066.1|21079.3|21067.3|21079.3|21067.3|21078.1|21066.1|7
1748882490000|2025-06-02 16:41:30|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|1
1748882500000|2025-06-02 16:41:40|21079.3|21067.3|21079.3|21067.3|21079.3|21067.3|21079.3|21067.3|4
1748882510000|2025-06-02 16:41:50|||||||||4
1748882520000|2025-06-02 16:42:00|21078.1|21066.1|21080.5|21068.5|21081.8|21069.8|21078.1|21066.1|3
1748882530000|2025-06-02 16:42:10|21080.6|21068.6|21084.3|21072.3|21084.3|21072.3|21080.6|21068.6|4
1748882540000|2025-06-02 16:42:20|21085.5|21073.5|21083.1|21071.1|21085.5|21073.5|21083.1|21071.1|4
1748882550000|2025-06-02 16:42:30|21083|21071|21083.1|21071.1|21083.1|21071.1|21083|21071|2
1748882560000|2025-06-02 16:42:40|21083|21071|21081.8|21069.8|21083|21071|21081.8|21069.8|1
1748882570000|2025-06-02 16:42:50|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|1
1748882590000|2025-06-02 16:43:10|21081.8|21069.8|21080.6|21068.6|21081.8|21069.8|21080.6|21068.6|5
1748882600000|2025-06-02 16:43:20|||||||||1
1748882610000|2025-06-02 16:43:30|21079.4|21067.4|21079.3|21067.3|21079.4|21067.4|21079.3|21067.3|1
1748882620000|2025-06-02 16:43:40|21079.4|21067.4|21080.6|21068.6|21080.6|21068.6|21079.4|21067.4|3
1748882630000|2025-06-02 16:43:50|21078.1|21066.1|21079.3|21067.3|21079.3|21067.3|21078.1|21066.1|2
1748882640000|2025-06-02 16:44:00|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|21078.1|21066.1|1
1748882650000|2025-06-02 16:44:10|||||||||1
1748882660000|2025-06-02 16:44:20|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|21080.6|21068.6|1
1748882670000|2025-06-02 16:44:30|||||||||1
1748882680000|2025-06-02 16:44:40|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|21081.8|21069.8|3
1748882690000|2025-06-02 16:44:50|21083|21071|21083|21071|21083|21071|21083|21071|1
1748882700000|2025-06-02 16:45:00|21085.6|21073.6|21085.5|21073.5|21085.6|21073.6|21085.5|21073.5|3
1748882710000|2025-06-02 16:45:10|21084.3|21072.3|21084.3|21072.3|21084.3|21072.3|21084.3|21072.3|6
1748882720000|2025-06-02 16:45:20|21085.5|21073.5|21088|21076|21088.1|21076.1|21085.5|21073.5|12
1748882730000|2025-06-02 16:45:30|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|0
1748882740000|2025-06-02 16:45:40|21089.3|21077.3|21090.6|21078.6|21090.6|21078.6|21088.1|21076.1|3
1748882750000|2025-06-02 16:45:50|||||||||2
1748882760000|2025-06-02 16:46:00|21093.1|21081.1|21094.3|21082.3|21094.3|21082.3|21093.1|21081.1|8
1748882770000|2025-06-02 16:46:10|21095.5|21083.5|21095.5|21083.5|21095.5|21083.5|21095.5|21083.5|0
1748882780000|2025-06-02 16:46:20|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|5
1748882790000|2025-06-02 16:46:30|21098|21086|21098|21086|21098|21086|21098|21086|0
1748882800000|2025-06-02 16:46:40|21097.9|21085.9|21096.8|21084.8|21098|21086|21095.5|21083.5|6
1748882810000|2025-06-02 16:46:50|21098|21086|21098|21086|21098|21086|21098|21086|3
1748882820000|2025-06-02 16:47:00|||||||||10
1748882830000|2025-06-02 16:47:10|||||||||1
1748882840000|2025-06-02 16:47:20|||||||||5
1748882860000|2025-06-02 16:47:40|||||||||2
1748882870000|2025-06-02 16:47:50|||||||||1
1748882880000|2025-06-02 16:48:00|21098.2|21086.2|21100.6|21088.6|21100.6|21088.6|21098.2|21086.2|18
1748882890000|2025-06-02 16:48:10|21098.1|21086.1|21098.1|21086.1|21098.1|21086.1|21098.1|21086.1|9
1748882900000|2025-06-02 16:48:20|21095.7|21083.7|21094.5|21082.5|21096.9|21084.9|21094.5|21082.5|26
1748882910000|2025-06-02 16:48:30|21094.4|21082.4|21091.9|21079.9|21094.4|21082.4|21091.9|21079.9|1
1748882920000|2025-06-02 16:48:40|21094.4|21082.4|21094.4|21082.4|21094.4|21082.4|21094.4|21082.4|3
1748882940000|2025-06-02 16:49:00|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|0
1748882960000|2025-06-02 16:49:20|||||||||1
1748882970000|2025-06-02 16:49:30|21096.9|21084.9|21095.7|21083.7|21096.9|21084.9|21095.7|21083.7|2
1748882980000|2025-06-02 16:49:40|21096.9|21084.9|21096.9|21084.9|21096.9|21084.9|21096.9|21084.9|1
1748882990000|2025-06-02 16:49:50|21094.5|21082.5|21095.7|21083.7|21095.7|21083.7|21094.5|21082.5|4
1748883000000|2025-06-02 16:50:00|21095.6|21083.6|21094.4|21082.4|21095.6|21083.6|21094.4|21082.4|2
1748883010000|2025-06-02 16:50:10|21095.7|21083.7|21094.4|21082.4|21095.7|21083.7|21094.4|21082.4|1
1748883020000|2025-06-02 16:50:20|21098.1|21086.1|21099.4|21087.4|21099.4|21087.4|21098.1|21086.1|7
1748883030000|2025-06-02 16:50:30|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|0
1748883040000|2025-06-02 16:50:40|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|1
1748883050000|2025-06-02 16:50:50|21101.9|21089.9|21101.9|21089.9|21103.1|21091.1|21101.9|21089.9|6
1748883070000|2025-06-02 16:51:10|21100.7|21088.7|21103.1|21091.1|21103.1|21091.1|21100.7|21088.7|4
1748883080000|2025-06-02 16:51:20|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|3
1748883090000|2025-06-02 16:51:30|21100.7|21088.7|21103.1|21091.1|21103.1|21091.1|21100.7|21088.7|3
1748883100000|2025-06-02 16:51:40|21103.2|21091.2|21101.9|21089.9|21103.2|21091.2|21101.9|21089.9|21
1748883110000|2025-06-02 16:51:50|||||||||1
1748883120000|2025-06-02 16:52:00|21100.7|21088.7|21103.2|21091.2|21103.2|21091.2|21100.7|21088.7|1
1748883130000|2025-06-02 16:52:10|||||||||1
1748883140000|2025-06-02 16:52:20|21103.1|21091.1|21100.7|21088.7|21103.1|21091.1|21100.7|21088.7|4
1748883150000|2025-06-02 16:52:30|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|21101.9|21089.9|17
1748883160000|2025-06-02 16:52:40|21106.9|21094.9|21108.2|21096.2|21109.4|21097.4|21106.9|21094.9|45
1748883170000|2025-06-02 16:52:50|||||||||4
1748883180000|2025-06-02 16:53:00|||||||||1
1748883190000|2025-06-02 16:53:10|21108.1|21096.1|21108.2|21096.2|21108.2|21096.2|21108.1|21096.1|5
1748883200000|2025-06-02 16:53:20|||||||||1
1748883220000|2025-06-02 16:53:40|21105.7|21093.7|21104.4|21092.4|21105.7|21093.7|21104.4|21092.4|4
1748883230000|2025-06-02 16:53:50|21103.2|21091.2|21103.2|21091.2|21105.7|21093.7|21103.2|21091.2|6
1748883240000|2025-06-02 16:54:00|||||||||3
1748883250000|2025-06-02 16:54:10|21103.1|21091.1|21103.2|21091.2|21103.2|21091.2|21103.1|21091.1|57
1748883260000|2025-06-02 16:54:20|21103.3|21091.3|21105.7|21093.7|21105.7|21093.7|21103.3|21091.3|7
1748883280000|2025-06-02 16:54:40|||||||||10
1748883300000|2025-06-02 16:55:00|||||||||1
1748883310000|2025-06-02 16:55:10|21105.5|21093.5|21103.2|21091.2|21105.5|21093.5|21103.2|21091.2|6
1748883320000|2025-06-02 16:55:20|||||||||1
1748883330000|2025-06-02 16:55:30|||||||||5
1748883340000|2025-06-02 16:55:40|||||||||3
1748883350000|2025-06-02 16:55:50|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|1
1748883360000|2025-06-02 16:56:00|||||||||4
1748883370000|2025-06-02 16:56:10|21099.4|21087.4|21099.4|21087.4|21099.4|21087.4|21099.3|21087.3|4
1748883380000|2025-06-02 16:56:20|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|21099.5|21087.5|0
1748883390000|2025-06-02 16:56:30|21098.2|21086.2|21100.7|21088.7|21100.7|21088.7|21098.2|21086.2|7
1748883400000|2025-06-02 16:56:40|21103.1|21091.1|21103.1|21091.1|21103.1|21091.1|21101.8|21089.8|6
1748883420000|2025-06-02 16:57:00|21102|21090|21103.2|21091.2|21103.2|21091.2|21102|21090|3
1748883430000|2025-06-02 16:57:10|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|21100.7|21088.7|1
1748883440000|2025-06-02 16:57:20|21099.5|21087.5|21100.7|21088.7|21100.7|21088.7|21098.2|21086.2|2
1748883450000|2025-06-02 16:57:30|21101.8|21089.8|21099.5|21087.5|21101.8|21089.8|21099.5|21087.5|9
1748883460000|2025-06-02 16:57:40|21100.7|21088.7|21099.5|21087.5|21100.7|21088.7|21099.5|21087.5|1
1748883470000|2025-06-02 16:57:50|21100.7|21088.7|21099.5|21087.5|21100.7|21088.7|21099.5|21087.5|0
1748883480000|2025-06-02 16:58:00|21098.3|21086.3|21098.3|21086.3|21098.3|21086.3|21098.3|21086.3|2
1748883490000|2025-06-02 16:58:10|||||||||3
1748883500000|2025-06-02 16:58:20|21098.2|21086.2|21095.8|21083.8|21098.2|21086.2|21095.7|21083.7|2
1748883510000|2025-06-02 16:58:30|21090.8|21078.8|21093.3|21081.3|21093.3|21081.3|21090.8|21078.8|6
1748883520000|2025-06-02 16:58:40|21093.2|21081.2|21093.2|21081.2|21093.2|21081.2|21093.2|21081.2|5
1748883530000|2025-06-02 16:58:50|21095.8|21083.8|21095.8|21083.8|21095.8|21083.8|21095.8|21083.8|7
1748883540000|2025-06-02 16:59:00|21094.5|21082.5|21093.3|21081.3|21094.5|21082.5|21093.3|21081.3|2
1748883550000|2025-06-02 16:59:10|21094.5|21082.5|21093.3|21081.3|21094.5|21082.5|21093.3|21081.3|0
1748883560000|2025-06-02 16:59:20|21093.4|21081.4|21095.8|21083.8|21095.8|21083.8|21093.4|21081.4|7
1748883570000|2025-06-02 16:59:30|21097|21085|21093.3|21081.3|21097|21085|21093.3|21081.3|8
1748883580000|2025-06-02 16:59:40|21094.5|21082.5|21095.8|21083.8|21095.8|21083.8|21094.5|21082.5|1
1748883590000|2025-06-02 16:59:50|||||||||1
1748883600000|2025-06-02 17:00:00|21094.5|21082.5|21098.2|21086.2|21098.2|21086.2|21093.3|21081.3|8
1748883610000|2025-06-02 17:00:10|21095.8|21083.8|21095.7|21083.7|21095.8|21083.8|21095.7|21083.7|6
1748883620000|2025-06-02 17:00:20|21095.8|21083.8|21095.8|21083.8|21097|21085|21095.8|21083.8|3
1748883630000|2025-06-02 17:00:30|21095.7|21083.7|21094.5|21082.5|21095.7|21083.7|21094.5|21082.5|2
1748883640000|2025-06-02 17:00:40|21094.6|21082.6|21095.8|21083.8|21095.8|21083.8|21094.6|21082.6|0
1748883650000|2025-06-02 17:00:50|21097|21085|21097|21085|21097|21085|21097|21085|2
1748883660000|2025-06-02 17:01:00|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|0
1748883670000|2025-06-02 17:01:10|||||||||2
1748883680000|2025-06-02 17:01:20|21099.4|21087.4|21098.3|21086.3|21100.6|21088.6|21098.3|21086.3|6
1748883690000|2025-06-02 17:01:30|21099.4|21087.4|21098.3|21086.3|21099.4|21087.4|21098.3|21086.3|3
1748883700000|2025-06-02 17:01:40|21099.4|21087.4|21098.3|21086.3|21099.4|21087.4|21098.3|21086.3|1
1748883710000|2025-06-02 17:01:50|21098.2|21086.2|21098.3|21086.3|21098.3|21086.3|21098.2|21086.2|2
1748883720000|2025-06-02 17:02:00|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|1
1748883730000|2025-06-02 17:02:10|21103.3|21091.3|21103.3|21091.3|21103.3|21091.3|21103.3|21091.3|21
1748883740000|2025-06-02 17:02:20|||||||||1
1748883760000|2025-06-02 17:02:40|21103.2|21091.2|21103.2|21091.2|21103.3|21091.3|21103.2|21091.2|2
1748883770000|2025-06-02 17:02:50|||||||||2
1748883780000|2025-06-02 17:03:00|21100.7|21088.7|21100.7|21088.7|21100.8|21088.8|21100.7|21088.7|6
1748883790000|2025-06-02 17:03:10|21098.3|21086.3|21099.4|21087.4|21099.4|21087.4|21098.3|21086.3|6
1748883800000|2025-06-02 17:03:20|21100.6|21088.6|21100.7|21088.7|21100.8|21088.8|21100.6|21088.6|1
1748883810000|2025-06-02 17:03:30|21100.8|21088.8|21103.2|21091.2|21103.2|21091.2|21100.7|21088.7|5
1748883820000|2025-06-02 17:03:40|||||||||1
1748883830000|2025-06-02 17:03:50|21104.4|21092.4|21103.2|21091.2|21105.6|21093.6|21103.2|21091.2|4
1748883850000|2025-06-02 17:04:10|||||||||1
1748883870000|2025-06-02 17:04:30|||||||||1
1748883890000|2025-06-02 17:04:50|21102|21090|21100.7|21088.7|21102|21090|21100.7|21088.7|28
1748883900000|2025-06-02 17:05:00|21098.2|21086.2|21094.5|21082.5|21098.2|21086.2|21094.5|21082.5|7
1748883910000|2025-06-02 17:05:10|21093.2|21081.2|21095.7|21083.7|21095.7|21083.7|21093.2|21081.2|5
1748883930000|2025-06-02 17:05:30|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|21098.2|21086.2|5
1748883940000|2025-06-02 17:05:40|||||||||1
1748883970000|2025-06-02 17:06:10|||||||||5
1748883980000|2025-06-02 17:06:20|21098.1|21086.1|21095.7|21083.7|21098.1|21086.1|21095.7|21083.7|4
1748883990000|2025-06-02 17:06:30|21096.9|21084.9|21095.7|21083.7|21096.9|21084.9|21095.7|21083.7|2
1748884000000|2025-06-02 17:06:40|21097|21085|21098.2|21086.2|21098.2|21086.2|21097|21085|3
1748884020000|2025-06-02 17:07:00|||||||||1
1748884030000|2025-06-02 17:07:10|||||||||1
1748884040000|2025-06-02 17:07:20|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|21095.7|21083.7|2
1748884060000|2025-06-02 17:07:40|||||||||1
1748884070000|2025-06-02 17:07:50|21090.6|21078.6|21090.7|21078.7|21090.7|21078.7|21089.4|21077.4|6
1748884080000|2025-06-02 17:08:00|||||||||1
1748884090000|2025-06-02 17:08:10|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|2
1748884100000|2025-06-02 17:08:20|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|3
1748884110000|2025-06-02 17:08:30|21084.4|21072.4|21085.6|21073.6|21085.6|21073.6|21084.4|21072.4|4
1748884120000|2025-06-02 17:08:40|||||||||1
1748884130000|2025-06-02 17:08:50|21083.1|21071.1|21085.6|21073.6|21085.6|21073.6|21083.1|21071.1|2
1748884140000|2025-06-02 17:09:00|||||||||1
1748884150000|2025-06-02 17:09:10|||||||||2
1748884160000|2025-06-02 17:09:20|||||||||1
1748884180000|2025-06-02 17:09:40|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|3
1748884200000|2025-06-02 17:10:00|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|1
1748884220000|2025-06-02 17:10:20|21091.8|21079.8|21091.8|21079.8|21091.8|21079.8|21091.8|21079.8|4
1748884230000|2025-06-02 17:10:30|21090.6|21078.6|21091.8|21079.8|21091.9|21079.9|21090.6|21078.6|4
1748884240000|2025-06-02 17:10:40|21090.6|21078.6|21090.7|21078.7|21091.9|21079.9|21090.6|21078.6|14
1748884250000|2025-06-02 17:10:50|21091.9|21079.9|21094.3|21082.3|21094.3|21082.3|21091.9|21079.9|4
1748884260000|2025-06-02 17:11:00|21095.5|21083.5|21095.6|21083.6|21095.6|21083.6|21095.5|21083.5|2
1748884270000|2025-06-02 17:11:10|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|5
1748884280000|2025-06-02 17:11:20|21095.6|21083.6|21098.1|21086.1|21098.1|21086.1|21095.6|21083.6|1
1748884290000|2025-06-02 17:11:30|||||||||2
1748884300000|2025-06-02 17:11:40|21097.9|21085.9|21095.6|21083.6|21097.9|21085.9|21095.6|21083.6|5
1748884320000|2025-06-02 17:12:00|||||||||6
1748884330000|2025-06-02 17:12:10|||||||||1
1748884350000|2025-06-02 17:12:30|||||||||1
1748884380000|2025-06-02 17:13:00|21096.8|21084.8|21096.8|21084.8|21096.8|21084.8|21095.6|21083.6|23
1748884390000|2025-06-02 17:13:10|||||||||1
1748884400000|2025-06-02 17:13:20|21096.7|21084.7|21096.7|21084.7|21096.7|21084.7|21095.6|21083.6|1
1748884410000|2025-06-02 17:13:30|21095.6|21083.6|21095.5|21083.5|21095.6|21083.6|21095.5|21083.5|5
1748884420000|2025-06-02 17:13:40|21095.6|21083.6|21095.6|21083.6|21095.6|21083.6|21095.6|21083.6|1
1748884430000|2025-06-02 17:13:50|||||||||1
1748884440000|2025-06-02 17:14:00|21096.7|21084.7|21095.5|21083.5|21096.7|21084.7|21095.5|21083.5|6
1748884450000|2025-06-02 17:14:10|21096.7|21084.7|21096.7|21084.7|21096.7|21084.7|21096.7|21084.7|0
1748884460000|2025-06-02 17:14:20|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|21097.9|21085.9|4
1748884470000|2025-06-02 17:14:30|||||||||2
1748884480000|2025-06-02 17:14:40|||||||||1
1748884490000|2025-06-02 17:14:50|||||||||2
1748884500000|2025-06-02 17:15:00|||||||||1
1748884510000|2025-06-02 17:15:10|||||||||1
1748884520000|2025-06-02 17:15:20|21103|21091|21102.9|21090.9|21103|21091|21102.9|21090.9|27
1748884530000|2025-06-02 17:15:30|21100.5|21088.5|21100.5|21088.5|21100.5|21088.5|21100.5|21088.5|8
1748884540000|2025-06-02 17:15:40|21100.6|21088.6|21103|21091|21103|21091|21100.6|21088.6|7
1748884550000|2025-06-02 17:15:50|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|0
1748884560000|2025-06-02 17:16:00|21103|21091|21103|21091|21103|21091|21103|21091|9
1748884570000|2025-06-02 17:16:10|||||||||1
1748884580000|2025-06-02 17:16:20|21101.7|21089.7|21101.7|21089.7|21101.7|21089.7|21101.7|21089.7|3
1748884590000|2025-06-02 17:16:30|21100.5|21088.5|21101.7|21089.7|21101.7|21089.7|21100.5|21088.5|3
1748884600000|2025-06-02 17:16:40|21100.5|21088.5|21100.5|21088.5|21101.7|21089.7|21100.5|21088.5|1
1748884620000|2025-06-02 17:17:00|21103|21091|21100.5|21088.5|21103|21091|21100.5|21088.5|6
1748884630000|2025-06-02 17:17:10|21101.7|21089.7|21103|21091|21103|21091|21101.7|21089.7|5
1748884640000|2025-06-02 17:17:20|||||||||15
1748884650000|2025-06-02 17:17:30|||||||||2
1748884660000|2025-06-02 17:17:40|21106.8|21094.8|21108|21096|21108|21096|21106.8|21094.8|28
1748884670000|2025-06-02 17:17:50|21106.8|21094.8|21106.8|21094.8|21106.8|21094.8|21106.8|21094.8|4
1748884680000|2025-06-02 17:18:00|21105.6|21093.6|21105.5|21093.5|21105.6|21093.6|21105.5|21093.5|3
1748884690000|2025-06-02 17:18:10|21108|21096|21108|21096|21108|21096|21108|21096|3
1748884700000|2025-06-02 17:18:20|||||||||10
1748884710000|2025-06-02 17:18:30|21109.2|21097.2|21108|21096|21109.2|21097.2|21108|21096|5
1748884720000|2025-06-02 17:18:40|21106.7|21094.7|21106.8|21094.8|21108|21096|21106.7|21094.7|2
1748884730000|2025-06-02 17:18:50|21106.7|21094.7|21108|21096|21108|21096|21106.7|21094.7|5
1748884740000|2025-06-02 17:19:00|21107.9|21095.9|21104.2|21092.2|21107.9|21095.9|21104.2|21092.2|1
1748884750000|2025-06-02 17:19:10|21105.4|21093.4|21105.5|21093.5|21105.5|21093.5|21105.4|21093.4|2
1748884760000|2025-06-02 17:19:20|21104.3|21092.3|21105.5|21093.5|21105.5|21093.5|21104.2|21092.2|5
1748884770000|2025-06-02 17:19:30|21104.3|21092.3|21104.3|21092.3|21104.3|21092.3|21104.3|21092.3|0
1748884780000|2025-06-02 17:19:40|21104.2|21092.2|21104.2|21092.2|21105.5|21093.5|21103|21091|4
1748884790000|2025-06-02 17:19:50|21109.2|21097.2|21108|21096|21109.2|21097.2|21108|21096|7
1748884800000|2025-06-02 17:20:00|21106.7|21094.7|21106.7|21094.7|21106.7|21094.7|21106.7|21094.7|6
1748884810000|2025-06-02 17:20:10|21105.5|21093.5|21104.2|21092.2|21105.5|21093.5|21104.2|21092.2|12
1748884820000|2025-06-02 17:20:20|21105.5|21093.5|21104.3|21092.3|21105.5|21093.5|21104.3|21092.3|4
1748884830000|2025-06-02 17:20:30|21103|21091|21103|21091|21103|21091|21103|21091|3
1748884840000|2025-06-02 17:20:40|||||||||7
1748884850000|2025-06-02 17:20:50|21103.1|21091.1|21104.2|21092.2|21105.4|21093.4|21103.1|21091.1|8
1748884860000|2025-06-02 17:21:00|||||||||4
1748884870000|2025-06-02 17:21:10|21103|21091|21100.5|21088.5|21104.2|21092.2|21100.5|21088.5|10
1748884880000|2025-06-02 17:21:20|21099.3|21087.3|21093.1|21081.1|21099.3|21087.3|21093.1|21081.1|14
1748884890000|2025-06-02 17:21:30|||||||||4
1748884900000|2025-06-02 17:21:40|21094.3|21082.3|21096.7|21084.7|21096.7|21084.7|21094.3|21082.3|10
1748884910000|2025-06-02 17:21:50|21097.9|21085.9|21095.5|21083.5|21097.9|21085.9|21095.5|21083.5|2
1748884920000|2025-06-02 17:22:00|21096.7|21084.7|21096.8|21084.8|21096.9|21084.9|21096.7|21084.7|3
1748884930000|2025-06-02 17:22:10|21098|21086|21096.8|21084.8|21098|21086|21095.5|21083.5|4
1748884940000|2025-06-02 17:22:20|21095.6|21083.6|21093.1|21081.1|21096.8|21084.8|21093|21081|3
1748884950000|2025-06-02 17:22:30|21093|21081|21093|21081|21093|21081|21093|21081|0
1748884970000|2025-06-02 17:22:50|21091.8|21079.8|21090.5|21078.5|21091.8|21079.8|21090.5|21078.5|4
1748884980000|2025-06-02 17:23:00|21091.7|21079.7|21093|21081|21095.5|21083.5|21091.7|21079.7|5
1748884990000|2025-06-02 17:23:10|21090.5|21078.5|21090.6|21078.6|21091.8|21079.8|21090.5|21078.5|3
1748885000000|2025-06-02 17:23:20|21090.5|21078.5|21093|21081|21093|21081|21090.5|21078.5|1
1748885010000|2025-06-02 17:23:30|21093.1|21081.1|21091.8|21079.8|21093.1|21081.1|21091.8|21079.8|1
1748885020000|2025-06-02 17:23:40|21090.5|21078.5|21089.3|21077.3|21090.5|21078.5|21089.3|21077.3|0
1748885030000|2025-06-02 17:23:50|21088.1|21076.1|21086.8|21074.8|21088.1|21076.1|21085.6|21073.6|9
1748885040000|2025-06-02 17:24:00|21085.6|21073.6|21085.6|21073.6|21086.8|21074.8|21085.6|21073.6|1
1748885050000|2025-06-02 17:24:10|21086.8|21074.8|21086.8|21074.8|21086.8|21074.8|21086.8|21074.8|1
1748885060000|2025-06-02 17:24:20|21085.6|21073.6|21085.5|21073.5|21085.6|21073.6|21085.5|21073.5|0
1748885090000|2025-06-02 17:24:50|21085.4|21073.4|21085.5|21073.5|21085.5|21073.5|21084.3|21072.3|23
1748885100000|2025-06-02 17:25:00|21086.7|21074.7|21085.5|21073.5|21086.7|21074.7|21085.5|21073.5|11
1748885110000|2025-06-02 17:25:10|21086.7|21074.7|21093|21081|21093|21081|21086.7|21074.7|28
1748885120000|2025-06-02 17:25:20|21093.1|21081.1|21093|21081|21093.1|21081.1|21093|21081|10
1748885130000|2025-06-02 17:25:30|21090.6|21078.6|21090.5|21078.5|21090.6|21078.6|21090.5|21078.5|26
1748885160000|2025-06-02 17:26:00|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|4
1748885170000|2025-06-02 17:26:10|21089.4|21077.4|21090.5|21078.5|21090.5|21078.5|21089.3|21077.3|3
1748885180000|2025-06-02 17:26:20|21089.3|21077.3|21089.3|21077.3|21089.3|21077.3|21089.3|21077.3|4
1748885190000|2025-06-02 17:26:30|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|3
1748885200000|2025-06-02 17:26:40|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|21089.3|21077.3|4
1748885210000|2025-06-02 17:26:50|21090.6|21078.6|21090.6|21078.6|21090.6|21078.6|21090.5|21078.5|3
1748885220000|2025-06-02 17:27:00|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|21090.5|21078.5|5
1748885230000|2025-06-02 17:27:10|21088.1|21076.1|21086.9|21074.9|21088.1|21076.1|21086.9|21074.9|27
1748885240000|2025-06-02 17:27:20|21085.7|21073.7|21085.7|21073.7|21085.7|21073.7|21085.7|21073.7|3
1748885250000|2025-06-02 17:27:30|||||||||22
1748885260000|2025-06-02 17:27:40|21085.8|21073.8|21085.8|21073.8|21085.8|21073.8|21085.7|21073.7|31
1748885270000|2025-06-02 17:27:50|||||||||4
1748885280000|2025-06-02 17:28:00|21088.2|21076.2|21088.3|21076.3|21088.3|21076.3|21088.2|21076.2|25
1748885290000|2025-06-02 17:28:10|||||||||4
1748885300000|2025-06-02 17:28:20|||||||||2
1748885310000|2025-06-02 17:28:30|21090.8|21078.8|21089.4|21077.4|21090.8|21078.8|21089.4|21077.4|9
1748885320000|2025-06-02 17:28:40|21088.2|21076.2|21088.2|21076.2|21088.2|21076.2|21088.2|21076.2|2
1748885340000|2025-06-02 17:29:00|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|21088.1|21076.1|5
1748885350000|2025-06-02 17:29:10|21085.8|21073.8|21088.2|21076.2|21088.2|21076.2|21085.7|21073.7|5
1748885360000|2025-06-02 17:29:20|21088.3|21076.3|21088.2|21076.2|21088.3|21076.3|21088.2|21076.2|16
1748885390000|2025-06-02 17:29:50|21088.3|21076.3|21093.1|21081.1|21093.1|21081.1|21088.2|21076.2|10
1748885400000|2025-06-02 17:30:00|21090.7|21078.7|21093.2|21081.2|21093.2|21081.2|21090.7|21078.7|6
1748885410000|2025-06-02 17:30:10|21091.9|21079.9|21090.7|21078.7|21091.9|21079.9|21090.6|21078.6|17
1748885420000|2025-06-02 17:30:20|21089.4|21077.4|21090.7|21078.7|21090.7|21078.7|21088.2|21076.2|6
1748885450000|2025-06-02 17:30:50|21093.2|21081.2|21090.8|21078.8|21093.2|21081.2|21090.8|21078.8|8
1748885470000|2025-06-02 17:31:10|21089.5|21077.5|21088.3|21076.3|21089.5|21077.5|21088.3|21076.3|1
1748885480000|2025-06-02 17:31:20|21089.5|21077.5|21089.6|21077.6|21089.6|21077.6|21089.5|21077.5|3
1748885490000|2025-06-02 17:31:30|21088.4|21076.4|21089.6|21077.6|21089.6|21077.6|21088.4|21076.4|1
1748885500000|2025-06-02 17:31:40|21090.7|21078.7|21089.6|21077.6|21090.7|21078.7|21089.6|21077.6|0
1748885510000|2025-06-02 17:31:50|21090.7|21078.7|21089.5|21077.5|21090.7|21078.7|21089.5|21077.5|4
1748885520000|2025-06-02 17:32:00|21088.3|21076.3|21088.3|21076.3|21088.3|21076.3|21088.3|21076.3|11
1748885540000|2025-06-02 17:32:20|21088.4|21076.4|21088.4|21076.4|21088.4|21076.4|21088.4|21076.4|0
1748885560000|2025-06-02 17:32:40|||||||||12
1748885570000|2025-06-02 17:32:50|||||||||2
1748885590000|2025-06-02 17:33:10|21090.7|21078.7|21098.4|21086.4|21098.4|21086.4|21090.7|21078.7|14
1748885600000|2025-06-02 17:33:20|21098.3|21086.3|21098.2|21086.2|21098.3|21086.3|21098.2|21086.2|8
1748885610000|2025-06-02 17:33:30|21098.3|21086.3|21103.2|21091.2|21103.2|21091.2|21098.3|21086.3|12
1748885620000|2025-06-02 17:33:40|21102|21090|21105.8|21093.8|21105.8|21093.8|21102|21090|22
1748885630000|2025-06-02 17:33:50|21105.7|21093.7|21105.7|21093.7|21105.7|21093.7|21105.7|21093.7|9
1748885640000|2025-06-02 17:34:00|21105.8|21093.8|21105.8|21093.8|21105.8|21093.8|21105.8|21093.8|2
1748885650000|2025-06-02 17:34:10|||||||||16
1748885660000|2025-06-02 17:34:20|21105.9|21093.9|21105.8|21093.8|21105.9|21093.9|21105.8|21093.8|1
1748885670000|2025-06-02 17:34:30|21103.5|21091.5|21104.6|21092.6|21104.6|21092.6|21103.4|21091.4|34
1748885680000|2025-06-02 17:34:40|21104.5|21092.5|21099.6|21087.6|21104.6|21092.6|21099.6|21087.6|15
1748885690000|2025-06-02 17:34:50|21098.4|21086.4|21099.6|21087.6|21099.6|21087.6|21098.4|21086.4|7
1748885700000|2025-06-02 17:35:00|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|0
1748885710000|2025-06-02 17:35:10|||||||||2
1748885740000|2025-06-02 17:35:40|21097.2|21085.2|21098.4|21086.4|21098.4|21086.4|21097.2|21085.2|5
1748885760000|2025-06-02 17:36:00|21099.7|21087.7|21099.7|21087.7|21100.9|21088.9|21098.5|21086.5|18
1748885770000|2025-06-02 17:36:10|21098.5|21086.5|21099.7|21087.7|21099.7|21087.7|21098.5|21086.5|2
1748885780000|2025-06-02 17:36:20|21097.2|21085.2|21097.2|21085.2|21098.5|21086.5|21097.2|21085.2|12
1748885790000|2025-06-02 17:36:30|21098.4|21086.4|21097.2|21085.2|21098.4|21086.4|21097.2|21085.2|37
1748885800000|2025-06-02 17:36:40|21098.4|21086.4|21097.1|21085.1|21098.4|21086.4|21097.1|21085.1|5
1748885810000|2025-06-02 17:36:50|21097.2|21085.2|21097.2|21085.2|21098.4|21086.4|21097.2|21085.2|14
1748885820000|2025-06-02 17:37:00|21098.4|21086.4|21099.6|21087.6|21099.6|21087.6|21098.4|21086.4|3
1748885830000|2025-06-02 17:37:10|21098.4|21086.4|21099.6|21087.6|21099.6|21087.6|21098.4|21086.4|2
1748885840000|2025-06-02 17:37:20|21100.8|21088.8|21098.4|21086.4|21100.8|21088.8|21098.4|21086.4|1
1748885850000|2025-06-02 17:37:30|21099.6|21087.6|21099.6|21087.6|21099.6|21087.6|21098.4|21086.4|7
1748885860000|2025-06-02 17:37:40|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|21098.4|21086.4|4
1748885870000|2025-06-02 17:37:50|21098.5|21086.5|21100.8|21088.8|21100.8|21088.8|21098.5|21086.5|4
1748885880000|2025-06-02 17:38:00|21098.4|21086.4|21100.8|21088.8|21100.8|21088.8|21098.4|21086.4|10
1748885890000|2025-06-02 17:38:10|21099.6|21087.6|21099.6|21087.6|21100.8|21088.8|21098.4|21086.4|5
1748885900000|2025-06-02 17:38:20|21098.4|21086.4|21099.6|21087.6|21099.6|21087.6|21098.4|21086.4|1
1748885910000|2025-06-02 17:38:30|21098.4|21086.4|21099.6|21087.6|21099.6|21087.6|21098.4|21086.4|1
1748885920000|2025-06-02 17:38:40|21098.3|21086.3|21098.4|21086.4|21098.4|21086.4|21096|21084|3
1748885930000|2025-06-02 17:38:50|21097.2|21085.2|21097.2|21085.2|21098.3|21086.3|21097.2|21085.2|3
1748885940000|2025-06-02 17:39:00|21095.9|21083.9|21095.9|21083.9|21095.9|21083.9|21095.9|21083.9|0
1748885950000|2025-06-02 17:39:10|21096|21084|21099.6|21087.6|21100.8|21088.8|21095.9|21083.9|18
1748885960000|2025-06-02 17:39:20|21100.8|21088.8|21099.6|21087.6|21100.8|21088.8|21099.6|21087.6|1
1748885970000|2025-06-02 17:39:30|||||||||1
1748885980000|2025-06-02 17:39:40|||||||||2
1748885990000|2025-06-02 17:39:50|21100.8|21088.8|21101|21089|21103.5|21091.5|21100.8|21088.8|6
1748886000000|2025-06-02 17:40:00|21102.2|21090.2|21104.7|21092.7|21104.7|21092.7|21102.2|21090.2|14
1748886010000|2025-06-02 17:40:10|21103.5|21091.5|21103.5|21091.5|21103.5|21091.5|21101|21089|5
1748886020000|2025-06-02 17:40:20|||||||||5
1748886030000|2025-06-02 17:40:30|||||||||2
1748886040000|2025-06-02 17:40:40|||||||||1
1748886050000|2025-06-02 17:40:50|21107.3|21095.3|21106.1|21094.1|21107.3|21095.3|21106.1|21094.1|13
1748886060000|2025-06-02 17:41:00|21104.9|21092.9|21106.1|21094.1|21106.1|21094.1|21104.9|21092.9|8
1748886070000|2025-06-02 17:41:10|||||||||1
1748886080000|2025-06-02 17:41:20|||||||||7
1748886090000|2025-06-02 17:41:30|21107.3|21095.3|21111.1|21099.1|21111.1|21099.1|21106.1|21094.1|29
1748886100000|2025-06-02 17:41:40|21112.3|21100.3|21111|21099|21112.3|21100.3|21111|21099|16
1748886110000|2025-06-02 17:41:50|21111.1|21099.1|21113.5|21101.5|21113.5|21101.5|21111.1|21099.1|9
1748886120000|2025-06-02 17:42:00|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|6
1748886130000|2025-06-02 17:42:10|21111.1|21099.1|21111.1|21099.1|21112.3|21100.3|21111.1|21099.1|1
1748886140000|2025-06-02 17:42:20|21112.3|21100.3|21112.3|21100.3|21112.3|21100.3|21111.1|21099.1|2
1748886150000|2025-06-02 17:42:30|21111.1|21099.1|21111.1|21099.1|21111.1|21099.1|21111.1|21099.1|2
1748886160000|2025-06-02 17:42:40|||||||||3
1748886180000|2025-06-02 17:43:00|||||||||1
1748886190000|2025-06-02 17:43:10|||||||||1
1748886200000|2025-06-02 17:43:20|||||||||1
1748886210000|2025-06-02 17:43:30|||||||||1
1748886220000|2025-06-02 17:43:40|21108.6|21096.6|21106.2|21094.2|21108.6|21096.6|21106.2|21094.2|35
1748886230000|2025-06-02 17:43:50|21106.1|21094.1|21102.3|21090.3|21106.1|21094.1|21102.3|21090.3|23
1748886240000|2025-06-02 17:44:00|21104.9|21092.9|21104.9|21092.9|21104.9|21092.9|21104.9|21092.9|2
1748886250000|2025-06-02 17:44:10|21106.1|21094.1|21103.7|21091.7|21106.2|21094.2|21103.7|21091.7|13
1748886260000|2025-06-02 17:44:20|21103.6|21091.6|21103.7|21091.7|21103.7|21091.7|21103.6|21091.6|0
1748886270000|2025-06-02 17:44:30|||||||||1
1748886280000|2025-06-02 17:44:40|21103.6|21091.6|21103.7|21091.7|21103.7|21091.7|21102.4|21090.4|3
1748886290000|2025-06-02 17:44:50|21102.4|21090.4|21101.1|21089.1|21102.4|21090.4|21101.1|21089.1|6
1748886300000|2025-06-02 17:45:00|21098.7|21086.7|21098.7|21086.7|21098.7|21086.7|21097.4|21085.4|5
1748886310000|2025-06-02 17:45:10|21099.9|21087.9|21098.7|21086.7|21099.9|21087.9|21098.7|21086.7|1
1748886320000|2025-06-02 17:45:20|21096.2|21084.2|21097.4|21085.4|21097.4|21085.4|21094.9|21082.9|17
1748886330000|2025-06-02 17:45:30|21096.2|21084.2|21096.2|21084.2|21096.2|21084.2|21096.2|21084.2|0
1748886340000|2025-06-02 17:45:40|||||||||2
1748886350000|2025-06-02 17:45:50|||||||||1
1748886360000|2025-06-02 17:46:00|21097.4|21085.4|21096.2|21084.2|21097.4|21085.4|21096.2|21084.2|1
1748886370000|2025-06-02 17:46:10|21094.9|21082.9|21094.9|21082.9|21094.9|21082.9|21093.7|21081.7|1
1748886380000|2025-06-02 17:46:20|21093.7|21081.7|21093.7|21081.7|21093.7|21081.7|21092.4|21080.4|27
1748886400000|2025-06-02 17:46:40|21096.2|21084.2|21093.7|21081.7|21096.2|21084.2|21093.7|21081.7|31
1748886410000|2025-06-02 17:46:50|||||||||2
1748886420000|2025-06-02 17:47:00|21091.3|21079.3|21088.8|21076.8|21091.3|21079.3|21088.8|21076.8|20
1748886430000|2025-06-02 17:47:10|21088.7|21076.7|21086.2|21074.2|21088.7|21076.7|21086.2|21074.2|5
1748886440000|2025-06-02 17:47:20|21087.4|21075.4|21088.7|21076.7|21088.7|21076.7|21087.4|21075.4|3
1748886450000|2025-06-02 17:47:30|||||||||2
1748886460000|2025-06-02 17:47:40|||||||||1
1748886470000|2025-06-02 17:47:50|21087.5|21075.5|21088.7|21076.7|21088.7|21076.7|21087.5|21075.5|1
1748886480000|2025-06-02 17:48:00|21088.8|21076.8|21088.7|21076.7|21091.2|21079.2|21088.7|21076.7|6
1748886490000|2025-06-02 17:48:10|||||||||1
1748886500000|2025-06-02 17:48:20|21090|21078|21088.7|21076.7|21090|21078|21088.7|21076.7|5
1748886510000|2025-06-02 17:48:30|21089.9|21077.9|21090|21078|21090|21078|21088.8|21076.8|13
1748886540000|2025-06-02 17:49:00|||||||||1
1748886550000|2025-06-02 17:49:10|21088.8|21076.8|21088.8|21076.8|21088.8|21076.8|21088.8|21076.8|0
1748886560000|2025-06-02 17:49:20|||||||||4
1748886570000|2025-06-02 17:49:30|||||||||2
1748886580000|2025-06-02 17:49:40|||||||||1
1748886590000|2025-06-02 17:49:50|21090|21078|21091.3|21079.3|21091.3|21079.3|21090|21078|4
1748886600000|2025-06-02 17:50:00|21088.8|21076.8|21091.3|21079.3|21091.3|21079.3|21088.8|21076.8|11
1748886610000|2025-06-02 17:50:10|21092.5|21080.5|21088.8|21076.8|21092.5|21080.5|21088.8|21076.8|8
1748886620000|2025-06-02 17:50:20|21090|21078|21090|21078|21090|21078|21088.8|21076.8|40
1748886630000|2025-06-02 17:50:30|21088.8|21076.8|21090.1|21078.1|21090.1|21078.1|21088.8|21076.8|5
1748886640000|2025-06-02 17:50:40|21091.3|21079.3|21090.1|21078.1|21091.3|21079.3|21090.1|21078.1|2
1748886650000|2025-06-02 17:50:50|21089|21077|21090.1|21078.1|21090.1|21078.1|21089|21077|1
1748886660000|2025-06-02 17:51:00|21091.3|21079.3|21092.5|21080.5|21092.5|21080.5|21091.3|21079.3|7
1748886670000|2025-06-02 17:51:10|21093.8|21081.8|21092.6|21080.6|21093.8|21081.8|21092.6|21080.6|6
1748886680000|2025-06-02 17:51:20|21092.5|21080.5|21092.5|21080.5|21092.6|21080.6|21091.3|21079.3|2
1748886690000|2025-06-02 17:51:30|21091.3|21079.3|21091.3|21079.3|21092.5|21080.5|21091.3|21079.3|1
1748886700000|2025-06-02 17:51:40|21092.5|21080.5|21092.6|21080.6|21093.8|21081.8|21091.3|21079.3|2
1748886710000|2025-06-02 17:51:50|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|11
1748886730000|2025-06-02 17:52:10|21091.3|21079.3|21091.3|21079.3|21092.5|21080.5|21091.3|21079.3|1
1748886740000|2025-06-02 17:52:20|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|21091.3|21079.3|2
1748886750000|2025-06-02 17:52:30|21091.3|21079.3|21093.8|21081.8|21093.8|21081.8|21091.3|21079.3|8
1748886760000|2025-06-02 17:52:40|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|21091.3|21079.3|5
1748886770000|2025-06-02 17:52:50|21092.6|21080.6|21093.8|21081.8|21093.8|21081.8|21092.6|21080.6|2
1748886780000|2025-06-02 17:53:00|21095.1|21083.1|21095.1|21083.1|21095.1|21083.1|21095.1|21083.1|0
1748886790000|2025-06-02 17:53:10|21096.3|21084.3|21096.3|21084.3|21096.3|21084.3|21096.3|21084.3|7
1748886800000|2025-06-02 17:53:20|||||||||1
1748886820000|2025-06-02 17:53:40|21093.9|21081.9|21098.8|21086.8|21098.8|21086.8|21093.8|21081.8|33
1748886830000|2025-06-02 17:53:50|21098.7|21086.7|21096.3|21084.3|21098.7|21086.7|21096.3|21084.3|5
1748886840000|2025-06-02 17:54:00|||||||||6
1748886850000|2025-06-02 17:54:10|||||||||1
1748886860000|2025-06-02 17:54:20|||||||||4
1748886870000|2025-06-02 17:54:30|||||||||2
1748886880000|2025-06-02 17:54:40|21093.8|21081.8|21096.3|21084.3|21096.3|21084.3|21093.8|21081.8|27
1748886890000|2025-06-02 17:54:50|||||||||3
1748886900000|2025-06-02 17:55:00|||||||||4
1748886930000|2025-06-02 17:55:30|21101.3|21089.3|21103.8|21091.8|21103.8|21091.8|21101.3|21089.3|25
1748886940000|2025-06-02 17:55:40|21107.5|21095.5|21107.5|21095.5|21107.5|21095.5|21107.5|21095.5|8
1748886950000|2025-06-02 17:55:50|21106.3|21094.3|21106.3|21094.3|21106.3|21094.3|21106.3|21094.3|1
1748886960000|2025-06-02 17:56:00|||||||||32
1748886970000|2025-06-02 17:56:10|21103.9|21091.9|21103.9|21091.9|21105.1|21093.1|21103.9|21091.9|28
1748886980000|2025-06-02 17:56:20|21102.6|21090.6|21103.8|21091.8|21103.8|21091.8|21102.6|21090.6|24
1748886990000|2025-06-02 17:56:30|21103.9|21091.9|21103.8|21091.8|21103.9|21091.9|21103.8|21091.8|4
1748887000000|2025-06-02 17:56:40|21103.9|21091.9|21106.3|21094.3|21106.3|21094.3|21103.9|21091.9|33
1748887010000|2025-06-02 17:56:50|21103.8|21091.8|21103.8|21091.8|21103.8|21091.8|21103.8|21091.8|23
1748887020000|2025-06-02 17:57:00|||||||||2
1748887030000|2025-06-02 17:57:10|||||||||4
1748887040000|2025-06-02 17:57:20|21101.3|21089.3|21101.3|21089.3|21102.5|21090.5|21101.3|21089.3|7
1748887050000|2025-06-02 17:57:30|21106.3|21094.3|21106.3|21094.3|21107.5|21095.5|21106.3|21094.3|33
1748887060000|2025-06-02 17:57:40|21103.8|21091.8|21103.8|21091.8|21103.8|21091.8|21103.8|21091.8|11
1748887070000|2025-06-02 17:57:50|21102.5|21090.5|21102.5|21090.5|21102.5|21090.5|21101.3|21089.3|9
1748887080000|2025-06-02 17:58:00|21103.8|21091.8|21101.3|21089.3|21103.8|21091.8|21101.3|21089.3|11
1748887090000|2025-06-02 17:58:10|21103.8|21091.8|21103.8|21091.8|21103.8|21091.8|21103.8|21091.8|8
1748887100000|2025-06-02 17:58:20|||||||||9
1748887110000|2025-06-02 17:58:30|21105|21093|21103.8|21091.8|21105|21093|21103.8|21091.8|3
1748887120000|2025-06-02 17:58:40|21106.3|21094.3|21106.3|21094.3|21106.3|21094.3|21106.2|21094.2|60
1748887130000|2025-06-02 17:58:50|21105.1|21093.1|21106.3|21094.3|21106.3|21094.3|21105|21093|15
1748887140000|2025-06-02 17:59:00|21108.8|21096.8|21108.8|21096.8|21108.8|21096.8|21107.5|21095.5|33
1748887150000|2025-06-02 17:59:10|21108.7|21096.7|21106.3|21094.3|21108.7|21096.7|21106.3|21094.3|36
1748887160000|2025-06-02 17:59:20|21107.6|21095.6|21108.6|21096.6|21108.8|21096.8|21106.3|21094.3|77
1748887170000|2025-06-02 17:59:30|21108.7|21096.7|21101.3|21089.3|21108.8|21096.8|21101.3|21089.3|138
1748887180000|2025-06-02 17:59:40|21098.9|21086.9|21093.9|21081.9|21101.3|21089.3|21093.9|21081.9|128
1748887190000|2025-06-02 17:59:50|21091.4|21079.4|21093.8|21081.8|21093.8|21081.8|21091.4|21079.4|218
1748887200000|2025-06-02 18:00:00|21092.6|21080.6|21091.3|21079.3|21093.8|21081.8|21091.3|21079.3|90
1748887210000|2025-06-02 18:00:10|21090.1|21078.1|21088.8|21076.8|21090.1|21078.1|21088.8|21076.8|44
1748887220000|2025-06-02 18:00:20|21090|21078|21091.3|21079.3|21091.3|21079.3|21088.8|21076.8|31
1748887230000|2025-06-02 18:00:30|||||||||5
1748887240000|2025-06-02 18:00:40|21091.4|21079.4|21091.3|21079.3|21093.8|21081.8|21091.3|21079.3|15
1748887250000|2025-06-02 18:00:50|21088.9|21076.9|21087.5|21075.5|21090.1|21078.1|21086.3|21074.3|25
1748887260000|2025-06-02 18:01:00|21086.3|21074.3|21088.8|21076.8|21088.8|21076.8|21086.3|21074.3|2
1748887270000|2025-06-02 18:01:10|21088.9|21076.9|21090|21078|21091.3|21079.3|21088.9|21076.9|15
1748887280000|2025-06-02 18:01:20|21090.1|21078.1|21091.3|21079.3|21091.3|21079.3|21090.1|21078.1|7
1748887290000|2025-06-02 18:01:30|21090.1|21078.1|21090.1|21078.1|21090.1|21078.1|21088.9|21076.9|1
1748887300000|2025-06-02 18:01:40|21088.8|21076.8|21091.3|21079.3|21091.3|21079.3|21088.8|21076.8|4
1748887310000|2025-06-02 18:01:50|21093.8|21081.8|21092.6|21080.6|21093.8|21081.8|21091.4|21079.4|22
1748887320000|2025-06-02 18:02:00|21092.5|21080.5|21088.8|21076.8|21092.5|21080.5|21088.8|21076.8|8
1748887330000|2025-06-02 18:02:10|21087.6|21075.6|21088.8|21076.8|21090|21078|21087.6|21075.6|5
1748887340000|2025-06-02 18:02:20|21083.8|21071.8|21083.8|21071.8|21083.8|21071.8|21082.6|21070.6|18
1748887350000|2025-06-02 18:02:30|21082.6|21070.6|21082.6|21070.6|21082.6|21070.6|21081.4|21069.4|1
1748887360000|2025-06-02 18:02:40|21081.4|21069.4|21081.4|21069.4|21081.4|21069.4|21081.4|21069.4|0
1748887370000|2025-06-02 18:02:50|21082.6|21070.6|21080.1|21068.1|21082.6|21070.6|21077.5|21065.5|11
1748887380000|2025-06-02 18:03:00|21081.3|21069.3|21083.8|21071.8|21083.8|21071.8|21080.1|21068.1|2
1748887390000|2025-06-02 18:03:10|21083.7|21071.7|21081.3|21069.3|21083.7|21071.7|21081.3|21069.3|3
1748887400000|2025-06-02 18:03:20|21082.4|21070.4|21080|21068|21082.5|21070.5|21080|21068|2
1748887410000|2025-06-02 18:03:30|21078.8|21066.8|21083.6|21071.6|21083.6|21071.6|21078.8|21066.8|23
1748887420000|2025-06-02 18:03:40|21083.7|21071.7|21083.7|21071.7|21084.9|21072.9|21083.7|21071.7|6
1748887430000|2025-06-02 18:03:50|21083.8|21071.8|21086.3|21074.3|21087.6|21075.6|21082.6|21070.6|19
1748887440000|2025-06-02 18:04:00|21086.4|21074.4|21086.3|21074.3|21086.4|21074.4|21086.3|21074.3|0
1748887450000|2025-06-02 18:04:10|21085.1|21073.1|21085.1|21073.1|21086.4|21074.4|21083.8|21071.8|7
1748887460000|2025-06-02 18:04:20|21086.3|21074.3|21085.1|21073.1|21086.3|21074.3|21085.1|21073.1|0
1748887470000|2025-06-02 18:04:30|21083.8|21071.8|21085|21073|21085|21073|21083.8|21071.8|3
1748887480000|2025-06-02 18:04:40|21083.8|21071.8|21085|21073|21085|21073|21083.8|21071.8|10
1748887490000|2025-06-02 18:04:50|21084.9|21072.9|21084.9|21072.9|21086.2|21074.2|21083.7|21071.7|9
1748957400000|2025-06-03 13:30:00|21092.8|21080.8|21093.9|21081.9|21104.9|21092.9|21090.1|21078.1|86
1748957410000|2025-06-03 13:30:10|21095.1|21083.1|21102.7|21090.7|21103.8|21091.8|21093.9|21081.9|42
1748957420000|2025-06-03 13:30:20|21102.6|21090.6|21111.4|21099.4|21117.5|21105.5|21102.5|21090.5|29
1748957430000|2025-06-03 13:30:30|21112.5|21100.5|21105|21093|21114.9|21102.9|21104.9|21092.9|19
1748957440000|2025-06-03 13:30:40|21103.6|21091.6|21117.3|21105.3|21117.3|21105.3|21102.5|21090.5|30
1748957450000|2025-06-03 13:30:50|21117.2|21105.2|21112.2|21100.2|21118.4|21106.4|21112.1|21100.1|21
1748957460000|2025-06-03 13:31:00|21109.7|21097.7|21101.1|21089.1|21114.7|21102.7|21100.9|21088.9|47
1748957470000|2025-06-03 13:31:10|21102.2|21090.2|21088.2|21076.2|21104.7|21092.7|21088.2|21076.2|23
1748957480000|2025-06-03 13:31:20|21086.9|21074.9|21086.9|21074.9|21089.3|21077.3|21083.1|21071.1|19
1748957490000|2025-06-03 13:31:30|21090.6|21078.6|21090.6|21078.6|21096.8|21084.8|21090.6|21078.6|37
1748957500000|2025-06-03 13:31:40|21090.7|21078.7|21088.1|21076.1|21090.7|21078.7|21086.9|21074.9|8
1748957510000|2025-06-03 13:31:50|21086.8|21074.8|21083.1|21071.1|21090.6|21078.6|21083.1|21071.1|8
1748957520000|2025-06-03 13:32:00|21080.6|21068.6|21088.1|21076.1|21089.4|21077.4|21080.6|21068.6|20
1748957530000|2025-06-03 13:32:10|21088.2|21076.2|21093.1|21081.1|21093.1|21081.1|21088.1|21076.1|13
1748957540000|2025-06-03 13:32:20|21096.9|21084.9|21095.6|21083.6|21096.9|21084.9|21094.3|21082.3|10
1748957550000|2025-06-03 13:32:30|21096.8|21084.8|21099.4|21087.4|21101.8|21089.8|21093.1|21081.1|12
1748957560000|2025-06-03 13:32:40|21100.5|21088.5|21109.3|21097.3|21109.3|21097.3|21100.5|21088.5|10
1748957570000|2025-06-03 13:32:50|21110.5|21098.5|21114.3|21102.3|21115.5|21103.5|21110.5|21098.5|52
1748957580000|2025-06-03 13:33:00|21115.5|21103.5|21113.1|21101.1|21115.6|21103.6|21113.1|21101.1|14
1748957590000|2025-06-03 13:33:10|21112|21100|21110.8|21098.8|21112|21100|21110.8|21098.8|10
1748957600000|2025-06-03 13:33:20|21113.3|21101.3|21113.3|21101.3|21113.3|21101.3|21113.3|21101.3|12
1748957610000|2025-06-03 13:33:30|21114.5|21102.5|21108.4|21096.4|21117.1|21105.1|21108.4|21096.4|18
1748957620000|2025-06-03 13:33:40|21108.5|21096.5|21103.4|21091.4|21108.5|21096.5|21103.4|21091.4|5
1748957630000|2025-06-03 13:33:50|21104.6|21092.6|21104.6|21092.6|21108.4|21096.4|21103.4|21091.4|19
1748957640000|2025-06-03 13:34:00|21104.7|21092.7|21105.9|21093.9|21105.9|21093.9|21103.4|21091.4|31
1748957650000|2025-06-03 13:34:10|21108.3|21096.3|21110.9|21098.9|21115.9|21103.9|21108.3|21096.3|31
1748957660000|2025-06-03 13:34:20|21112.1|21100.1|21105.9|21093.9|21112.1|21100.1|21105.8|21093.8|15
1748957670000|2025-06-03 13:34:30|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|21100.9|21088.9|17
1748957680000|2025-06-03 13:34:40|21103.3|21091.3|21100.9|21088.9|21103.3|21091.3|21100.9|21088.9|2
1748957690000|2025-06-03 13:34:50|21098.6|21086.6|21098.4|21086.4|21098.6|21086.6|21098.4|21086.4|18
1748957700000|2025-06-03 13:35:00|21100.9|21088.9|21099.7|21087.7|21107.1|21095.1|21099.7|21087.7|8
1748957710000|2025-06-03 13:35:10|21099.6|21087.6|21098.4|21086.4|21099.6|21087.6|21098.4|21086.4|6
1748957720000|2025-06-03 13:35:20|21092.2|21080.2|21092.1|21080.1|21092.2|21080.2|21088.4|21076.4|10
1748957730000|2025-06-03 13:35:30|21092.2|21080.2|21094.6|21082.6|21094.6|21082.6|21092.2|21080.2|3
1748957740000|2025-06-03 13:35:40|21092.2|21080.2|21087.2|21075.2|21092.2|21080.2|21087.2|21075.2|4
1748957750000|2025-06-03 13:35:50|21086.1|21074.1|21089.7|21077.7|21092.2|21080.2|21086.1|21074.1|4
1748957760000|2025-06-03 13:36:00|21091|21079|21092.2|21080.2|21092.3|21080.3|21091|21079|7
1748957770000|2025-06-03 13:36:10|21094.7|21082.7|21097.1|21085.1|21098.4|21086.4|21094.7|21082.7|17
1748957780000|2025-06-03 13:36:20|21100.8|21088.8|21100.9|21088.9|21100.9|21088.9|21100.8|21088.8|3
1748957790000|2025-06-03 13:36:30|21102.1|21090.1|21100.9|21088.9|21102.1|21090.1|21099.7|21087.7|9
1748957800000|2025-06-03 13:36:40|21101|21089|21103.3|21091.3|21104.6|21092.6|21100.9|21088.9|7
1748957810000|2025-06-03 13:36:50|21100.9|21088.9|21109.6|21097.6|21109.6|21097.6|21100.9|21088.9|14
1748957820000|2025-06-03 13:37:00|21110.8|21098.8|21109.6|21097.6|21112.1|21100.1|21109.6|21097.6|6
1748957830000|2025-06-03 13:37:10|21108.4|21096.4|21108.3|21096.3|21108.4|21096.4|21108.3|21096.3|5
1748957840000|2025-06-03 13:37:20|21109.5|21097.5|21110.8|21098.8|21112.1|21100.1|21109.5|21097.5|4
1748957850000|2025-06-03 13:37:30|21110.9|21098.9|21110.8|21098.8|21112.1|21100.1|21110.8|21098.8|2
1748957860000|2025-06-03 13:37:40|21109.6|21097.6|21110.9|21098.9|21110.9|21098.9|21109.6|21097.6|2
1748957870000|2025-06-03 13:37:50|21112.1|21100.1|21112.1|21100.1|21112.1|21100.1|21112.1|21100.1|16
1748957880000|2025-06-03 13:38:00|21113.2|21101.2|21113.3|21101.3|21113.3|21101.3|21113.2|21101.2|2
1748957890000|2025-06-03 13:38:10|21110.9|21098.9|21109.6|21097.6|21110.9|21098.9|21109.6|21097.6|11
1748957900000|2025-06-03 13:38:20|21110.8|21098.8|21108.4|21096.4|21110.9|21098.9|21107.1|21095.1|4
1748957910000|2025-06-03 13:38:30|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|21105.9|21093.9|5
1748957920000|2025-06-03 13:38:40|21105.8|21093.8|21108.3|21096.3|21108.3|21096.3|21104.6|21092.6|29
1748957930000|2025-06-03 13:38:50|||||||||5
1748957940000|2025-06-03 13:39:00|21105.9|21093.9|21102.1|21090.1|21105.9|21093.9|21102.1|21090.1|6
1748957950000|2025-06-03 13:39:10|21103.3|21091.3|21107.1|21095.1|21108.3|21096.3|21103.3|21091.3|8
1748957960000|2025-06-03 13:39:20|21108.2|21096.2|21113.3|21101.3|21113.3|21101.3|21108.2|21096.2|5
1748957970000|2025-06-03 13:39:30|21115.8|21103.8|21115.9|21103.9|21115.9|21103.9|21115.8|21103.8|1
1748957980000|2025-06-03 13:39:40|21113.4|21101.4|21113.4|21101.4|21113.4|21101.4|21113.4|21101.4|29
1748957990000|2025-06-03 13:39:50|21115.8|21103.8|21113.4|21101.4|21115.9|21103.9|21113.4|21101.4|12
1748958000000|2025-06-03 13:40:00|21117.1|21105.1|21120.9|21108.9|21120.9|21108.9|21117.1|21105.1|46
1748958010000|2025-06-03 13:40:10|21123.3|21111.3|21126.9|21114.9|21126.9|21114.9|21123.3|21111.3|96
1748958020000|2025-06-03 13:40:20|21128.2|21116.2|21126.9|21114.9|21128.2|21116.2|21125.7|21113.7|82
1748958030000|2025-06-03 13:40:30|21125.7|21113.7|21125.8|21113.8|21125.8|21113.8|21124.6|21112.6|12
1748958040000|2025-06-03 13:40:40|21124.6|21112.6|21130.7|21118.7|21130.7|21118.7|21124.6|21112.6|21
1748958050000|2025-06-03 13:40:50|21129.4|21117.4|21130.8|21118.8|21130.8|21118.8|21128.3|21116.3|13
1748958060000|2025-06-03 13:41:00|21133.2|21121.2|21133.2|21121.2|21133.2|21121.2|21133.2|21121.2|17
1748958070000|2025-06-03 13:41:10|21138.2|21126.2|21136.9|21124.9|21139.5|21127.5|21135.8|21123.8|38
1748958080000|2025-06-03 13:41:20|21137|21125|21140.9|21128.9|21140.9|21128.9|21137|21125|21
1748958090000|2025-06-03 13:41:30|21140.8|21128.8|21139.6|21127.6|21142.1|21130.1|21138.3|21126.3|19
1748958100000|2025-06-03 13:41:40|21138.4|21126.4|21143.2|21131.2|21143.3|21131.3|21138.3|21126.3|36
1748958110000|2025-06-03 13:41:50|21142.1|21130.1|21147|21135|21147|21135|21140.8|21128.8|38
1748958120000|2025-06-03 13:42:00|21145.8|21133.8|21145.9|21133.9|21148.3|21136.3|21145.7|21133.7|38
1748958130000|2025-06-03 13:42:10|21145.8|21133.8|21153.2|21141.2|21153.2|21141.2|21145.8|21133.8|21
1748958140000|2025-06-03 13:42:20|21150.7|21138.7|21153.2|21141.2|21153.2|21141.2|21149.4|21137.4|19
1748958150000|2025-06-03 13:42:30|21153.1|21141.1|21151.9|21139.9|21153.1|21141.1|21146.9|21134.9|44
1748958160000|2025-06-03 13:42:40|21150.7|21138.7|21149.5|21137.5|21151.9|21139.9|21149.5|21137.5|8
1748958170000|2025-06-03 13:42:50|21150.7|21138.7|21151.9|21139.9|21151.9|21139.9|21148.2|21136.2|15
1748958180000|2025-06-03 13:43:00|21153.1|21141.1|21151.9|21139.9|21153.2|21141.2|21150.7|21138.7|20
1748958190000|2025-06-03 13:43:10|21150.7|21138.7|21151.9|21139.9|21153.2|21141.2|21148.2|21136.2|15
1748958200000|2025-06-03 13:43:20|21152|21140|21154.5|21142.5|21155.7|21143.7|21152|21140|16
1748958210000|2025-06-03 13:43:30|21155.7|21143.7|21168.2|21156.2|21168.2|21156.2|21155.7|21143.7|62
1748958220000|2025-06-03 13:43:40|21165.7|21153.7|21165.7|21153.7|21165.7|21153.7|21163.3|21151.3|64
1748958230000|2025-06-03 13:43:50|21168.1|21156.1|21165.7|21153.7|21168.2|21156.2|21164.6|21152.6|7
1748958240000|2025-06-03 13:44:00|21165.9|21153.9|21164.6|21152.6|21168.2|21156.2|21164.6|21152.6|44
1748958250000|2025-06-03 13:44:10|21163.4|21151.4|21165.7|21153.7|21172|21160|21163.2|21151.2|75
1748958260000|2025-06-03 13:44:20|21166.9|21154.9|21165.7|21153.7|21168.2|21156.2|21165.7|21153.7|11
1748958270000|2025-06-03 13:44:30|21168.2|21156.2|21170.7|21158.7|21170.7|21158.7|21165.7|21153.7|13
1748958280000|2025-06-03 13:44:40|21169.6|21157.6|21173.2|21161.2|21173.2|21161.2|21169.6|21157.6|12
1748958290000|2025-06-03 13:44:50|||||||||29
1748958300000|2025-06-03 13:45:00|21170.7|21158.7|21176.9|21164.9|21178.1|21166.1|21170.7|21158.7|89
1748958310000|2025-06-03 13:45:10|21178.1|21166.1|21180.6|21168.6|21180.7|21168.7|21176.9|21164.9|43
1748958320000|2025-06-03 13:45:20|||||||||18
1748958330000|2025-06-03 13:45:30|21180.5|21168.5|21178|21166|21180.5|21168.5|21178|21166|36
1748958340000|2025-06-03 13:45:40|21175.5|21163.5|21175.5|21163.5|21175.5|21163.5|21175.5|21163.5|39
1748958350000|2025-06-03 13:45:50|21175.3|21163.3|21170.6|21158.6|21175.5|21163.5|21170.6|21158.6|61
1748958360000|2025-06-03 13:46:00|21170.5|21158.5|21168|21156|21173|21161|21168|21156|13
1748958370000|2025-06-03 13:46:10|21165.7|21153.7|21160.6|21148.6|21165.7|21153.7|21160.6|21148.6|13
1748958380000|2025-06-03 13:46:20|21159.4|21147.4|21153.2|21141.2|21159.4|21147.4|21153.2|21141.2|15
1748958390000|2025-06-03 13:46:30|21154.4|21142.4|21158.1|21146.1|21158.1|21146.1|21154.4|21142.4|7
1748958400000|2025-06-03 13:46:40|21158|21146|21155.6|21143.6|21158.1|21146.1|21155.6|21143.6|10
1748958410000|2025-06-03 13:46:50|21156.8|21144.8|21154.3|21142.3|21156.8|21144.8|21154.3|21142.3|2
1748958420000|2025-06-03 13:47:00|21155.5|21143.5|21156.8|21144.8|21159.4|21147.4|21155.5|21143.5|12
1748958430000|2025-06-03 13:47:10|21159.3|21147.3|21160.5|21148.5|21160.5|21148.5|21159.3|21147.3|6
1748958440000|2025-06-03 13:47:20|21161.8|21149.8|21161.9|21149.9|21161.9|21149.9|21160.7|21148.7|8
1748958450000|2025-06-03 13:47:30|21163.1|21151.1|21158.2|21146.2|21163.1|21151.1|21158.2|21146.2|8
1748958460000|2025-06-03 13:47:40|21160.7|21148.7|21163.2|21151.2|21163.2|21151.2|21160.7|21148.7|4
1748958470000|2025-06-03 13:47:50|21160.7|21148.7|21159.4|21147.4|21161.9|21149.9|21159.4|21147.4|14
1748958480000|2025-06-03 13:48:00|21159.6|21147.6|21161.9|21149.9|21161.9|21149.9|21159.6|21147.6|9
1748958490000|2025-06-03 13:48:10|21161.4|21149.4|21153|21141|21161.4|21149.4|21151.8|21139.8|25
1748958500000|2025-06-03 13:48:20|21151.8|21139.8|21155.5|21143.5|21155.5|21143.5|21151.8|21139.8|8
1748958510000|2025-06-03 13:48:30|21156.7|21144.7|21153|21141|21156.7|21144.7|21153|21141|13
1748958520000|2025-06-03 13:48:40|21154.2|21142.2|21151.7|21139.7|21154.2|21142.2|21151.7|21139.7|14
1748958530000|2025-06-03 13:48:50|21153.1|21141.1|21155.6|21143.6|21156.7|21144.7|21151.7|21139.7|22
1748958540000|2025-06-03 13:49:00|21156.7|21144.7|21158|21146|21160.4|21148.4|21156.7|21144.7|6
1748958550000|2025-06-03 13:49:10|21164.2|21152.2|21166.7|21154.7|21166.7|21154.7|21164.2|21152.2|7
1748958560000|2025-06-03 13:49:20|21168|21156|21166.7|21154.7|21168|21156|21166.7|21154.7|6
1748958570000|2025-06-03 13:49:30|21168|21156|21171.7|21159.7|21173|21161|21168|21156|27
1748958580000|2025-06-03 13:49:40|21170.5|21158.5|21170.6|21158.6|21173|21161|21170.5|21158.5|3
1748958590000|2025-06-03 13:49:50|21170.5|21158.5|21181.7|21169.7|21181.7|21169.7|21169.3|21157.3|47
1748958600000|2025-06-03 13:50:00|21182.9|21170.9|21187.9|21175.9|21189.1|21177.1|21182.9|21170.9|25
1748958610000|2025-06-03 13:50:10|21189.1|21177.1|21187.9|21175.9|21189.1|21177.1|21186.7|21174.7|11
1748958620000|2025-06-03 13:50:20|21185.5|21173.5|21185.4|21173.4|21185.5|21173.5|21182.9|21170.9|8
1748958630000|2025-06-03 13:50:30|21184.2|21172.2|21182.9|21170.9|21185.4|21173.4|21182.9|21170.9|18
1748958640000|2025-06-03 13:50:40|21184.2|21172.2|21190.4|21178.4|21190.6|21178.6|21184.2|21172.2|37
1748958650000|2025-06-03 13:50:50|21196.5|21184.5|21195.4|21183.4|21197.8|21185.8|21195.3|21183.3|55
1748958660000|2025-06-03 13:51:00|21196.6|21184.6|21191.6|21179.6|21196.6|21184.6|21190.3|21178.3|15
1748958670000|2025-06-03 13:51:10|21198.9|21186.9|21195.2|21183.2|21198.9|21186.9|21189.1|21177.1|62
1748958680000|2025-06-03 13:51:20|21196.4|21184.4|21197.8|21185.8|21199|21187|21195.3|21183.3|14
1748958690000|2025-06-03 13:51:30|21197.7|21185.7|21197.7|21185.7|21200.2|21188.2|21196.4|21184.4|19
1748958700000|2025-06-03 13:51:40|21196.4|21184.4|21188.9|21176.9|21196.4|21184.4|21188.9|21176.9|23
1748958710000|2025-06-03 13:51:50|21187.6|21175.6|21188.9|21176.9|21190.2|21178.2|21186.4|21174.4|17
1748958720000|2025-06-03 13:52:00|21187.8|21175.8|21187.5|21175.5|21188.9|21176.9|21187.5|21175.5|12
1748958730000|2025-06-03 13:52:10|21185.2|21173.2|21187.7|21175.7|21187.7|21175.7|21185.2|21173.2|3
1748958740000|2025-06-03 13:52:20|21188.9|21176.9|21180.2|21168.2|21192.7|21180.7|21179.1|21167.1|40
1748958750000|2025-06-03 13:52:30|21180.1|21168.1|21171.6|21159.6|21180.1|21168.1|21171.6|21159.6|6
1748958760000|2025-06-03 13:52:40|21173.9|21161.9|21178.9|21166.9|21178.9|21166.9|21173.9|21161.9|9
1748958770000|2025-06-03 13:52:50|21177.8|21165.8|21177.7|21165.7|21177.8|21165.8|21177.7|21165.7|12
1748958780000|2025-06-03 13:53:00|21173.9|21161.9|21171.6|21159.6|21173.9|21161.9|21171.5|21159.5|21
1748958790000|2025-06-03 13:53:10|21176.6|21164.6|21174.1|21162.1|21176.6|21164.6|21172.9|21160.9|13
1748958800000|2025-06-03 13:53:20|21172.9|21160.9|21171.5|21159.5|21172.9|21160.9|21171.5|21159.5|2
1748958810000|2025-06-03 13:53:30|21171.6|21159.6|21169.1|21157.1|21174|21162|21169.1|21157.1|8
1748958820000|2025-06-03 13:53:40|21170.3|21158.3|21164.1|21152.1|21170.3|21158.3|21164|21152|8
1748958830000|2025-06-03 13:53:50|21166.4|21154.4|21164|21152|21166.5|21154.5|21164|21152|4
1748958840000|2025-06-03 13:54:00|21162.8|21150.8|21156.6|21144.6|21162.8|21150.8|21155.6|21143.6|34
1748958850000|2025-06-03 13:54:10|21156.7|21144.7|21152.8|21140.8|21156.7|21144.7|21150.4|21138.4|15
1748958860000|2025-06-03 13:54:20|21156.6|21144.6|21156.7|21144.7|21156.7|21144.7|21155.3|21143.3|10
1748958870000|2025-06-03 13:54:30|21156.6|21144.6|21161.6|21149.6|21164.2|21152.2|21156.6|21144.6|10
1748958880000|2025-06-03 13:54:40|21160.4|21148.4|21166.7|21154.7|21166.7|21154.7|21159.2|21147.2|14
1748958890000|2025-06-03 13:54:50|21166.6|21154.6|21167.9|21155.9|21167.9|21155.9|21166.6|21154.6|1
1748958900000|2025-06-03 13:55:00|21169.1|21157.1|21172.9|21160.9|21172.9|21160.9|21169|21157|13
1748958910000|2025-06-03 13:55:10|21169.2|21157.2|21174.1|21162.1|21174.1|21162.1|21169.2|21157.2|12
1748958920000|2025-06-03 13:55:20|21171.7|21159.7|21169.2|21157.2|21171.7|21159.7|21169.2|21157.2|1
1748958930000|2025-06-03 13:55:30|21170.3|21158.3|21164.2|21152.2|21170.4|21158.4|21162.9|21150.9|6
1748958940000|2025-06-03 13:55:40|21164.1|21152.1|21166.6|21154.6|21166.6|21154.6|21164.1|21152.1|0
1748958950000|2025-06-03 13:55:50|21165.3|21153.3|21166.6|21154.6|21166.6|21154.6|21165.3|21153.3|2
1748958960000|2025-06-03 13:56:00|21166.5|21154.5|21164.2|21152.2|21166.5|21154.5|21162.9|21150.9|4
1748958970000|2025-06-03 13:56:10|21164.1|21152.1|21169.2|21157.2|21169.2|21157.2|21162.9|21150.9|8
1748958980000|2025-06-03 13:56:20|21171.6|21159.6|21172.8|21160.8|21174.1|21162.1|21171.6|21159.6|12
1748958990000|2025-06-03 13:56:30|21174|21162|21172.9|21160.9|21174.1|21162.1|21170.4|21158.4|2
1748959000000|2025-06-03 13:56:40|21172.8|21160.8|21170.4|21158.4|21172.8|21160.8|21169.1|21157.1|19
1748959010000|2025-06-03 13:56:50|21171.6|21159.6|21169.2|21157.2|21171.6|21159.6|21169.2|21157.2|6
1748959020000|2025-06-03 13:57:00|21165.4|21153.4|21166.6|21154.6|21166.6|21154.6|21165.4|21153.4|4
1748959030000|2025-06-03 13:57:10|21169.1|21157.1|21174.1|21162.1|21174.1|21162.1|21169.1|21157.1|18
1748959040000|2025-06-03 13:57:20|21176.5|21164.5|21174.1|21162.1|21176.5|21164.5|21174.1|21162.1|6
1748959050000|2025-06-03 13:57:30|21172.9|21160.9|21170.4|21158.4|21174.1|21162.1|21170.4|21158.4|7
1748959060000|2025-06-03 13:57:40|21169.2|21157.2|21164.2|21152.2|21169.2|21157.2|21164.2|21152.2|25
1748959070000|2025-06-03 13:57:50|21166.7|21154.7|21169.2|21157.2|21172.9|21160.9|21165.4|21153.4|45
1748959080000|2025-06-03 13:58:00|21170.4|21158.4|21170.4|21158.4|21170.4|21158.4|21166.7|21154.7|15
1748959090000|2025-06-03 13:58:10|21169.2|21157.2|21169.2|21157.2|21170.4|21158.4|21167.9|21155.9|1
1748959100000|2025-06-03 13:58:20|21171.7|21159.7|21172.9|21160.9|21172.9|21160.9|21171.7|21159.7|2
1748959110000|2025-06-03 13:58:30|21175.4|21163.4|21176.7|21164.7|21177.9|21165.9|21175.4|21163.4|18
1748959120000|2025-06-03 13:58:40|21180.4|21168.4|21176.7|21164.7|21180.4|21168.4|21176.7|21164.7|15
1748959130000|2025-06-03 13:58:50|21177.9|21165.9|21175.5|21163.5|21177.9|21165.9|21175.5|21163.5|2
1748959140000|2025-06-03 13:59:00|21176.7|21164.7|21176.7|21164.7|21177.8|21165.8|21175.4|21163.4|9
1748959150000|2025-06-03 13:59:10|21177.9|21165.9|21177.9|21165.9|21179.2|21167.2|21176.7|21164.7|12
1748959160000|2025-06-03 13:59:20|21179.1|21167.1|21181.7|21169.7|21182.9|21170.9|21179.1|21167.1|17
1748959170000|2025-06-03 13:59:30|21180.6|21168.6|21181.7|21169.7|21181.7|21169.7|21179.2|21167.2|11
1748959180000|2025-06-03 13:59:40|21182.9|21170.9|21183|21171|21184.2|21172.2|21181.8|21169.8|4
1748959190000|2025-06-03 13:59:50|21181.7|21169.7|21179.2|21167.2|21181.7|21169.7|21179.2|21167.2|1
1748959200000|2025-06-03 14:00:00|21181.7|21169.7|21190.5|21178.5|21190.5|21178.5|21181.7|21169.7|25
1748959210000|2025-06-03 14:00:10|21189.4|21177.4|21184.2|21172.2|21189.4|21177.4|21184.2|21172.2|2
1748959220000|2025-06-03 14:00:20|21188|21176|21195.5|21183.5|21195.5|21183.5|21188|21176|103
1748959230000|2025-06-03 14:00:30|21196.6|21184.6|21198|21186|21198|21186|21195.5|21183.5|9
1748959240000|2025-06-03 14:00:40|21196.7|21184.7|21199.4|21187.4|21200.5|21188.5|21196.7|21184.7|9
1748959250000|2025-06-03 14:00:50|21199.3|21187.3|21199.2|21187.2|21199.3|21187.3|21199.2|21187.2|1
1748959260000|2025-06-03 14:01:00|21200.4|21188.4|21211.6|21199.6|21211.6|21199.6|21200.4|21188.4|42
1748959270000|2025-06-03 14:01:10|21212.8|21200.8|21210.4|21198.4|21212.8|21200.8|21210.4|21198.4|17
1748959280000|2025-06-03 14:01:20|21211.6|21199.6|21205.4|21193.4|21212.8|21200.8|21205.4|21193.4|37
1748959290000|2025-06-03 14:01:30|21207.7|21195.7|21215.3|21203.3|21215.3|21203.3|21207.7|21195.7|23
1748959300000|2025-06-03 14:01:40|21215.2|21203.2|21210.4|21198.4|21215.2|21203.2|21208|21196|40
1748959310000|2025-06-03 14:01:50|21211.6|21199.6|21214.1|21202.1|21214.1|21202.1|21211.6|21199.6|10
1748959320000|2025-06-03 14:02:00|21215.2|21203.2|21215.3|21203.3|21215.4|21203.4|21211.6|21199.6|7
1748959330000|2025-06-03 14:02:10|21214.1|21202.1|21216.4|21204.4|21216.5|21204.5|21210.5|21198.5|23
1748959340000|2025-06-03 14:02:20|21216.5|21204.5|21209.1|21197.1|21216.5|21204.5|21209.1|21197.1|14
1748959350000|2025-06-03 14:02:30|21210.3|21198.3|21207.9|21195.9|21210.4|21198.4|21207.9|21195.9|6
1748959360000|2025-06-03 14:02:40|21205.5|21193.5|21206.7|21194.7|21209.1|21197.1|21205.5|21193.5|17
1748959370000|2025-06-03 14:02:50|21207.9|21195.9|21206.7|21194.7|21209.1|21197.1|21206.6|21194.6|17
1748959380000|2025-06-03 14:03:00|21205.5|21193.5|21203|21191|21209.1|21197.1|21203|21191|10
1748959390000|2025-06-03 14:03:10|21201.8|21189.8|21196.7|21184.7|21204.2|21192.2|21196.7|21184.7|14
1748959400000|2025-06-03 14:03:20|21196.8|21184.8|21194.2|21182.2|21196.8|21184.8|21193|21181|10
1748959410000|2025-06-03 14:03:30|21193|21181|21190.5|21178.5|21193|21181|21190.5|21178.5|4
1748959420000|2025-06-03 14:03:40|21189.4|21177.4|21191.8|21179.8|21191.8|21179.8|21188|21176|13
1748959430000|2025-06-03 14:03:50|21190.6|21178.6|21191.8|21179.8|21191.8|21179.8|21189.3|21177.3|10
1748959440000|2025-06-03 14:04:00|21188.3|21176.3|21190.7|21178.7|21191.9|21179.9|21188.1|21176.1|22
1748959450000|2025-06-03 14:04:10|21194.4|21182.4|21194.4|21182.4|21194.4|21182.4|21194.4|21182.4|10
1748959460000|2025-06-03 14:04:20|||||||||1
1748959470000|2025-06-03 14:04:30|21195.7|21183.7|21199.4|21187.4|21199.4|21187.4|21195.7|21183.7|6
1748959480000|2025-06-03 14:04:40|21200.5|21188.5|21201.9|21189.9|21201.9|21189.9|21200.5|21188.5|2
1748959490000|2025-06-03 14:04:50|21203.1|21191.1|21203.1|21191.1|21203.1|21191.1|21198|21186|7
1748959500000|2025-06-03 14:05:00|21203.2|21191.2|21200.6|21188.6|21203.2|21191.2|21199.4|21187.4|24
1748959510000|2025-06-03 14:05:10|21199.4|21187.4|21198.2|21186.2|21199.4|21187.4|21198.2|21186.2|6
1748959520000|2025-06-03 14:05:20|21200.6|21188.6|21199.4|21187.4|21201.9|21189.9|21199.3|21187.3|28
1748959530000|2025-06-03 14:05:30|21198.2|21186.2|21196.9|21184.9|21199.4|21187.4|21195.8|21183.8|4
1748959540000|2025-06-03 14:05:40|21197|21185|21198.2|21186.2|21198.2|21186.2|21195.7|21183.7|8
1748959550000|2025-06-03 14:05:50|21197|21185|21197|21185|21197|21185|21197|21185|4
1748959560000|2025-06-03 14:06:00|21198.2|21186.2|21193.3|21181.3|21199.4|21187.4|21193.3|21181.3|16
1748959570000|2025-06-03 14:06:10|21192|21180|21190.8|21178.8|21192|21180|21190.8|21178.8|20
1748959590000|2025-06-03 14:06:30|21192|21180|21197.2|21185.2|21197.2|21185.2|21192|21180|6
1748959600000|2025-06-03 14:06:40|21197|21185|21202|21190|21202|21190|21197|21185|4
1748959610000|2025-06-03 14:06:50|21202.1|21190.1|21202.2|21190.2|21203.3|21191.3|21200.9|21188.9|7
1748959620000|2025-06-03 14:07:00|21201|21189|21203.3|21191.3|21204.5|21192.5|21201|21189|10
1748959630000|2025-06-03 14:07:10|21204.5|21192.5|21205.8|21193.8|21205.8|21193.8|21203.3|21191.3|4
1748959640000|2025-06-03 14:07:20|21205.7|21193.7|21203.3|21191.3|21205.7|21193.7|21203.3|21191.3|6
1748959650000|2025-06-03 14:07:30|21204.5|21192.5|21208.3|21196.3|21208.3|21196.3|21204.5|21192.5|2
1748959660000|2025-06-03 14:07:40|21208.2|21196.2|21205.8|21193.8|21208.2|21196.2|21205.8|21193.8|2
1748959670000|2025-06-03 14:07:50|||||||||4
1748959680000|2025-06-03 14:08:00|21204.5|21192.5|21205.8|21193.8|21205.8|21193.8|21203.3|21191.3|5
1748959690000|2025-06-03 14:08:10|21204.7|21192.7|21204.6|21192.6|21204.7|21192.7|21204.6|21192.6|2
1748959700000|2025-06-03 14:08:20|21204.7|21192.7|21205.9|21193.9|21208.3|21196.3|21204.7|21192.7|6
1748959710000|2025-06-03 14:08:30|21205.8|21193.8|21208.3|21196.3|21208.3|21196.3|21202.2|21190.2|12
1748959720000|2025-06-03 14:08:40|21212|21200|21212|21200|21212|21200|21210.8|21198.8|16
1748959730000|2025-06-03 14:08:50|21210.8|21198.8|21212|21200|21212|21200|21210.8|21198.8|9
1748959740000|2025-06-03 14:09:00|21213.2|21201.2|21215.6|21203.6|21215.6|21203.6|21212|21200|9
1748959750000|2025-06-03 14:09:10|21214.4|21202.4|21213.2|21201.2|21215.6|21203.6|21213.2|21201.2|3
1748959760000|2025-06-03 14:09:20|21210.8|21198.8|21210.8|21198.8|21210.8|21198.8|21210.8|21198.8|10
1748959770000|2025-06-03 14:09:30|21209.6|21197.6|21209.7|21197.7|21210.8|21198.8|21209.6|21197.6|4
1748959780000|2025-06-03 14:09:40|21210.8|21198.8|21212.1|21200.1|21212.1|21200.1|21210.8|21198.8|7
1748959790000|2025-06-03 14:09:50|21210.8|21198.8|21217|21205|21217.1|21205.1|21210.8|21198.8|18
1748959800000|2025-06-03 14:10:00|21215.8|21203.8|21217|21205|21217.2|21205.2|21215.8|21203.8|4
1748959810000|2025-06-03 14:10:10|21215.8|21203.8|21215.8|21203.8|21215.8|21203.8|21215.8|21203.8|1
1748959820000|2025-06-03 14:10:20|21217|21205|21220.8|21208.8|21220.8|21208.8|21215.8|21203.8|9
1748959830000|2025-06-03 14:10:30|21214.6|21202.6|21213.5|21201.5|21214.7|21202.7|21213.5|21201.5|10
1748959840000|2025-06-03 14:10:40|21214.7|21202.7|21213.5|21201.5|21216|21204|21213.5|21201.5|3
1748959850000|2025-06-03 14:10:50|21212.2|21200.2|21213.5|21201.5|21214.7|21202.7|21212.2|21200.2|4
1748959860000|2025-06-03 14:11:00|21214.7|21202.7|21217.2|21205.2|21217.2|21205.2|21214.7|21202.7|10
1748959870000|2025-06-03 14:11:10|21216|21204|21217.2|21205.2|21218.5|21206.5|21216|21204|4
1748959880000|2025-06-03 14:11:20|||||||||3
1748959890000|2025-06-03 14:11:30|21218.4|21206.4|21218.4|21206.4|21218.5|21206.5|21218.4|21206.4|5
1748959900000|2025-06-03 14:11:40|21219.6|21207.6|21220.7|21208.7|21220.7|21208.7|21219.6|21207.6|13
1748959910000|2025-06-03 14:11:50|21223.2|21211.2|21224.5|21212.5|21224.5|21212.5|21223.2|21211.2|17
1748959920000|2025-06-03 14:12:00|21225.7|21213.7|21228.2|21216.2|21228.2|21216.2|21225.7|21213.7|9
1748959930000|2025-06-03 14:12:10|21229.4|21217.4|21229.6|21217.6|21232|21220|21229.4|21217.4|34
1748959940000|2025-06-03 14:12:20|21230.8|21218.8|21229.6|21217.6|21230.9|21218.9|21228.4|21216.4|2
1748959950000|2025-06-03 14:12:30|21228.4|21216.4|21228.3|21216.3|21228.4|21216.4|21228.3|21216.3|7
1748959960000|2025-06-03 14:12:40|21230.8|21218.8|21230.8|21218.8|21232.1|21220.1|21230.8|21218.8|7
1748959970000|2025-06-03 14:12:50|21230.9|21218.9|21232.1|21220.1|21232.1|21220.1|21230.9|21218.9|70
1748959980000|2025-06-03 14:13:00|21233.2|21221.2|21233.2|21221.2|21233.2|21221.2|21233.2|21221.2|0
1748959990000|2025-06-03 14:13:10|21234.6|21222.6|21234.6|21222.6|21234.6|21222.6|21234.6|21222.6|3
1748960000000|2025-06-03 14:13:20|21234.7|21222.7|21234.6|21222.6|21234.7|21222.7|21233.4|21221.4|3
1748960010000|2025-06-03 14:13:30|21234.7|21222.7|21234.7|21222.7|21235.9|21223.9|21234.7|21222.7|11
1748960020000|2025-06-03 14:13:40|21235.9|21223.9|21236|21224|21237.3|21225.3|21235.9|21223.9|12
1748960030000|2025-06-03 14:13:50|21233.5|21221.5|21232.3|21220.3|21233.5|21221.5|21232.3|21220.3|11
1748960040000|2025-06-03 14:14:00|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|2
1748960050000|2025-06-03 14:14:10|21231|21219|21233.5|21221.5|21233.5|21221.5|21231|21219|9
1748960060000|2025-06-03 14:14:20|21234.6|21222.6|21232.3|21220.3|21234.6|21222.6|21232.2|21220.2|4
1748960070000|2025-06-03 14:14:30|21231.1|21219.1|21231|21219|21231.1|21219.1|21229.6|21217.6|5
1748960080000|2025-06-03 14:14:40|21233.3|21221.3|21231|21219|21233.5|21221.5|21231|21219|18
1748960090000|2025-06-03 14:14:50|21232.1|21220.1|21231|21219|21232.1|21220.1|21231|21219|5
1748960100000|2025-06-03 14:15:00|21228.5|21216.5|21228.5|21216.5|21228.5|21216.5|21228.5|21216.5|7
1748960110000|2025-06-03 14:15:10|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|3
1748960120000|2025-06-03 14:15:20|21228.5|21216.5|21228.5|21216.5|21229.6|21217.6|21227.3|21215.3|26
1748960130000|2025-06-03 14:15:30|21226|21214|21222.1|21210.1|21226|21214|21221|21209|12
1748960140000|2025-06-03 14:15:40|21221|21209|21222.1|21210.1|21222.1|21210.1|21220.9|21208.9|2
1748960150000|2025-06-03 14:15:50|21223.5|21211.5|21224.6|21212.6|21226|21214|21223.5|21211.5|5
1748960160000|2025-06-03 14:16:00|21225.8|21213.8|21222.1|21210.1|21225.8|21213.8|21221|21209|6
1748960170000|2025-06-03 14:16:10|21222.3|21210.3|21222.1|21210.1|21222.3|21210.3|21222.1|21210.1|1
1748960180000|2025-06-03 14:16:20|21221|21209|21221|21209|21222.1|21210.1|21221|21209|2
1748960190000|2025-06-03 14:16:30|21220.9|21208.9|21218.5|21206.5|21220.9|21208.9|21218.5|21206.5|7
1748960200000|2025-06-03 14:16:40|||||||||7
1748960210000|2025-06-03 14:16:50|21219.6|21207.6|21222.1|21210.1|21222.2|21210.2|21218.4|21206.4|11
1748960220000|2025-06-03 14:17:00|21223.3|21211.3|21226|21214|21227.2|21215.2|21223.3|21211.3|8
1748960230000|2025-06-03 14:17:10|21227.1|21215.1|21226|21214|21227.1|21215.1|21226|21214|0
1748960240000|2025-06-03 14:17:20|21225.9|21213.9|21222.1|21210.1|21226|21214|21222.1|21210.1|9
1748960250000|2025-06-03 14:17:30|21227.1|21215.1|21227.1|21215.1|21227.1|21215.1|21227.1|21215.1|6
1748960260000|2025-06-03 14:17:40|21229.6|21217.6|21224.8|21212.8|21229.6|21217.6|21223.5|21211.5|4
1748960270000|2025-06-03 14:17:50|21224.7|21212.7|21232.2|21220.2|21232.2|21220.2|21224.7|21212.7|16
1748960280000|2025-06-03 14:18:00|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|21231|21219|2
1748960290000|2025-06-03 14:18:10|21233.5|21221.5|21236|21224|21236|21224|21232.3|21220.3|18
1748960300000|2025-06-03 14:18:20|21238.5|21226.5|21237.3|21225.3|21238.5|21226.5|21236|21224|8
1748960310000|2025-06-03 14:18:30|21237.2|21225.2|21236|21224|21237.2|21225.2|21236|21224|2
1748960320000|2025-06-03 14:18:40|21233.5|21221.5|21239.6|21227.6|21239.6|21227.6|21232.3|21220.3|30
1748960330000|2025-06-03 14:18:50|21237.2|21225.2|21236|21224|21237.2|21225.2|21236|21224|8
1748960340000|2025-06-03 14:19:00|21234.8|21222.8|21233.5|21221.5|21234.8|21222.8|21233.5|21221.5|4
1748960350000|2025-06-03 14:19:10|21234.6|21222.6|21229.8|21217.8|21234.6|21222.6|21229.8|21217.8|6
1748960360000|2025-06-03 14:19:20|21231|21219|21231|21219|21232.1|21220.1|21231|21219|5
1748960370000|2025-06-03 14:19:30|21230.8|21218.8|21218.5|21206.5|21230.8|21218.8|21218.5|21206.5|13
1748960380000|2025-06-03 14:19:40|21218.4|21206.4|21223.5|21211.5|21224.7|21212.7|21218.4|21206.4|27
1748960390000|2025-06-03 14:19:50|21224.6|21212.6|21222.2|21210.2|21224.6|21212.6|21222.2|21210.2|0
1748960400000|2025-06-03 14:20:00|21222.3|21210.3|21222.2|21210.2|21222.3|21210.3|21221|21209|7
1748960410000|2025-06-03 14:20:10|21222.3|21210.3|21223.5|21211.5|21224.7|21212.7|21222.3|21210.3|8
1748960420000|2025-06-03 14:20:20|21222.4|21210.4|21219.8|21207.8|21222.4|21210.4|21218.6|21206.6|34
1748960430000|2025-06-03 14:20:30|21218.6|21206.6|21222.3|21210.3|21222.3|21210.3|21218.6|21206.6|17
1748960440000|2025-06-03 14:20:40|21224.7|21212.7|21226|21214|21227.3|21215.3|21224.7|21212.7|2
1748960450000|2025-06-03 14:20:50|21225.9|21213.9|21227.1|21215.1|21229.6|21217.6|21219.9|21207.9|38
1748960460000|2025-06-03 14:21:00|21226|21214|21224.6|21212.6|21227.1|21215.1|21224.6|21212.6|2
1748960470000|2025-06-03 14:21:10|21224.7|21212.7|21226|21214|21226|21214|21223.5|21211.5|13
1748960480000|2025-06-03 14:21:20|21227.3|21215.3|21222.4|21210.4|21227.3|21215.3|21221|21209|10
1748960490000|2025-06-03 14:21:30|21223.5|21211.5|21229.8|21217.8|21229.8|21217.8|21223.5|21211.5|9
1748960500000|2025-06-03 14:21:40|21228.5|21216.5|21228.5|21216.5|21229.7|21217.7|21227.3|21215.3|2
1748960510000|2025-06-03 14:21:50|21229.8|21217.8|21229.8|21217.8|21231|21219|21229.8|21217.8|1
1748960520000|2025-06-03 14:22:00|21228.6|21216.6|21227.3|21215.3|21231|21219|21226.1|21214.1|18
1748960530000|2025-06-03 14:22:10|21227.1|21215.1|21226.1|21214.1|21227.3|21215.3|21224.8|21212.8|2
1748960540000|2025-06-03 14:22:20|21226|21214|21222.3|21210.3|21226|21214|21221.1|21209.1|11
1748960550000|2025-06-03 14:22:30|21222.4|21210.4|21222.3|21210.3|21222.4|21210.4|21222.3|21210.3|22
1748960560000|2025-06-03 14:22:40|21221.1|21209.1|21221|21209|21221.1|21209.1|21219.9|21207.9|1
1748960570000|2025-06-03 14:22:50|21219.9|21207.9|21219.9|21207.9|21219.9|21207.9|21219.9|21207.9|4
1748960580000|2025-06-03 14:23:00|21219.8|21207.8|21221|21209|21221|21209|21219.8|21207.8|13
1748960590000|2025-06-03 14:23:10|21222.3|21210.3|21221.1|21209.1|21223.6|21211.6|21221.1|21209.1|11
1748960600000|2025-06-03 14:23:20|21221|21209|21221.1|21209.1|21221.1|21209.1|21221|21209|7
1748960610000|2025-06-03 14:23:30|21221|21209|21221|21209|21221|21209|21221|21209|2
1748960620000|2025-06-03 14:23:40|21221.1|21209.1|21222.3|21210.3|21222.3|21210.3|21221.1|21209.1|9
1748960630000|2025-06-03 14:23:50|21222.4|21210.4|21227.3|21215.3|21227.3|21215.3|21222.4|21210.4|5
1748960640000|2025-06-03 14:24:00|21228.5|21216.5|21228.5|21216.5|21229.8|21217.8|21227.3|21215.3|7
1748960650000|2025-06-03 14:24:10|21228.6|21216.6|21228.6|21216.6|21228.6|21216.6|21227.4|21215.4|1
1748960660000|2025-06-03 14:24:20|21229.8|21217.8|21231.1|21219.1|21231.1|21219.1|21229.8|21217.8|3
1748960670000|2025-06-03 14:24:30|21232.3|21220.3|21233.6|21221.6|21234.8|21222.8|21232.3|21220.3|8
1748960680000|2025-06-03 14:24:40|21234.8|21222.8|21237.3|21225.3|21238.4|21226.4|21234.8|21222.8|27
1748960690000|2025-06-03 14:24:50|21238.4|21226.4|21237.2|21225.2|21238.4|21226.4|21237.2|21225.2|1
1748960700000|2025-06-03 14:25:00|21236|21224|21238.4|21226.4|21238.4|21226.4|21235.9|21223.9|5
1748960710000|2025-06-03 14:25:10|21237.2|21225.2|21236|21224|21238.4|21226.4|21235.9|21223.9|7
1748960720000|2025-06-03 14:25:20|21237.2|21225.2|21237.1|21225.1|21238.4|21226.4|21237.1|21225.1|1
1748960730000|2025-06-03 14:25:30|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|0
1748960740000|2025-06-03 14:25:40|21237.1|21225.1|21238.4|21226.4|21238.4|21226.4|21237.1|21225.1|12
1748960750000|2025-06-03 14:25:50|21237.2|21225.2|21237.1|21225.1|21237.2|21225.2|21237.1|21225.1|5
1748960760000|2025-06-03 14:26:00|||||||||4
1748960770000|2025-06-03 14:26:10|21238.3|21226.3|21248.2|21236.2|21248.2|21236.2|21238.3|21226.3|76
1748960780000|2025-06-03 14:26:20|21248.3|21236.3|21248.2|21236.2|21249.5|21237.5|21247|21235|12
1748960790000|2025-06-03 14:26:30|21247|21235|21247|21235|21247|21235|21247|21235|5
1748960800000|2025-06-03 14:26:40|21245.7|21233.7|21247|21235|21247|21235|21245.7|21233.7|1
1748960820000|2025-06-03 14:27:00|21244.5|21232.5|21240.8|21228.8|21244.5|21232.5|21240.8|21228.8|5
1748960830000|2025-06-03 14:27:10|21242|21230|21242|21230|21242|21230|21242|21230|3
1748960840000|2025-06-03 14:27:20|21243.2|21231.2|21240.8|21228.8|21244.5|21232.5|21240.8|21228.8|6
1748960850000|2025-06-03 14:27:30|21239.5|21227.5|21238.3|21226.3|21240.6|21228.6|21238.3|21226.3|2
1748960860000|2025-06-03 14:27:40|21235.8|21223.8|21230.8|21218.8|21235.8|21223.8|21230.8|21218.8|17
1748960870000|2025-06-03 14:27:50|21229.6|21217.6|21225.9|21213.9|21229.6|21217.6|21224.7|21212.7|13
1748960880000|2025-06-03 14:28:00|||||||||7
1748960890000|2025-06-03 14:28:10|21228.4|21216.4|21228.4|21216.4|21228.4|21216.4|21227.2|21215.2|19
1748960900000|2025-06-03 14:28:20|21229.6|21217.6|21234.5|21222.5|21234.5|21222.5|21229.6|21217.6|16
1748960910000|2025-06-03 14:28:30|21234.6|21222.6|21235.8|21223.8|21235.8|21223.8|21234.6|21222.6|3
1748960920000|2025-06-03 14:28:40|21234.6|21222.6|21234.6|21222.6|21234.6|21222.6|21234.6|21222.6|2
1748960930000|2025-06-03 14:28:50|21235.8|21223.8|21239.5|21227.5|21239.5|21227.5|21234.6|21222.6|4
1748960940000|2025-06-03 14:29:00|21242|21230|21243.3|21231.3|21244.5|21232.5|21242|21230|5
1748960950000|2025-06-03 14:29:10|21243.2|21231.2|21244.5|21232.5|21245.7|21233.7|21242|21230|8
1748960960000|2025-06-03 14:29:20|21245.7|21233.7|21244.5|21232.5|21245.8|21233.8|21244.5|21232.5|3
1748960970000|2025-06-03 14:29:30|21242.1|21230.1|21244.5|21232.5|21244.5|21232.5|21242.1|21230.1|2
1748960980000|2025-06-03 14:29:40|21243.3|21231.3|21243.3|21231.3|21243.3|21231.3|21243.3|21231.3|1
1748960990000|2025-06-03 14:29:50|21244.5|21232.5|21244.5|21232.5|21244.5|21232.5|21243.3|21231.3|3
1748961000000|2025-06-03 14:30:00|21253.1|21241.1|21251.8|21239.8|21254.3|21242.3|21247|21235|157
1748961010000|2025-06-03 14:30:10|21250.6|21238.6|21247|21235|21250.6|21238.6|21246.9|21234.9|7
1748961020000|2025-06-03 14:30:20|21246.9|21234.9|21248.1|21236.1|21249.3|21237.3|21245.6|21233.6|3
1748961030000|2025-06-03 14:30:30|21249.4|21237.4|21250.6|21238.6|21253|21241|21249.4|21237.4|4
1748961040000|2025-06-03 14:30:40|21249.5|21237.5|21249.5|21237.5|21250.6|21238.6|21248.3|21236.3|17
1748961050000|2025-06-03 14:30:50|21248.3|21236.3|21245.9|21233.9|21248.3|21236.3|21245.9|21233.9|11
1748961060000|2025-06-03 14:31:00|21245.8|21233.8|21245.7|21233.7|21245.8|21233.8|21244.5|21232.5|5
1748961070000|2025-06-03 14:31:10|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|3
1748961080000|2025-06-03 14:31:20|21247|21235|21249.5|21237.5|21249.5|21237.5|21245.8|21233.8|19
1748961090000|2025-06-03 14:31:30|21250.6|21238.6|21250.7|21238.7|21250.7|21238.7|21248.3|21236.3|15
1748961100000|2025-06-03 14:31:40|21250.6|21238.6|21250.6|21238.6|21250.6|21238.6|21248.1|21236.1|27
1748961110000|2025-06-03 14:31:50|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|6
1748961120000|2025-06-03 14:32:00|21249.5|21237.5|21250.6|21238.6|21250.7|21238.7|21245.7|21233.7|33
1748961130000|2025-06-03 14:32:10|||||||||7
1748961140000|2025-06-03 14:32:20|21248.3|21236.3|21249.5|21237.5|21249.5|21237.5|21248.3|21236.3|7
1748961150000|2025-06-03 14:32:30|21245.8|21233.8|21247|21235|21247|21235|21245.8|21233.8|15
1748961160000|2025-06-03 14:32:40|21248.3|21236.3|21248.3|21236.3|21249.5|21237.5|21248.3|21236.3|12
1748961170000|2025-06-03 14:32:50|21248.4|21236.4|21249.5|21237.5|21249.5|21237.5|21248.4|21236.4|5
1748961180000|2025-06-03 14:33:00|21248.3|21236.3|21245.8|21233.8|21248.3|21236.3|21245.8|21233.8|2
1748961190000|2025-06-03 14:33:10|21247|21235|21238.3|21226.3|21247|21235|21238.3|21226.3|7
1748961200000|2025-06-03 14:33:20|21239.5|21227.5|21239.5|21227.5|21240.6|21228.6|21238.3|21226.3|4
1748961210000|2025-06-03 14:33:30|21238.3|21226.3|21239.5|21227.5|21239.5|21227.5|21237|21225|7
1748961220000|2025-06-03 14:33:40|21240.6|21228.6|21239.5|21227.5|21240.8|21228.8|21239.5|21227.5|3
1748961230000|2025-06-03 14:33:50|21240.7|21228.7|21238.3|21226.3|21240.8|21228.8|21238.3|21226.3|17
1748961240000|2025-06-03 14:34:00|21239.5|21227.5|21235.8|21223.8|21239.5|21227.5|21235.8|21223.8|7
1748961250000|2025-06-03 14:34:10|21237|21225|21237|21225|21238.2|21226.2|21235.8|21223.8|6
1748961260000|2025-06-03 14:34:20|21235.8|21223.8|21237|21225|21238.2|21226.2|21235.8|21223.8|8
1748961270000|2025-06-03 14:34:30|21235.8|21223.8|21237|21225|21237|21225|21234.6|21222.6|4
1748961280000|2025-06-03 14:34:40|21238.2|21226.2|21240.8|21228.8|21240.8|21228.8|21238.2|21226.2|5
1748961290000|2025-06-03 14:34:50|21241.9|21229.9|21241.9|21229.9|21241.9|21229.9|21241.9|21229.9|3
1748961300000|2025-06-03 14:35:00|21243.2|21231.2|21245.7|21233.7|21245.7|21233.7|21243.2|21231.2|3
1748961310000|2025-06-03 14:35:10|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|21245.8|21233.8|5
1748961320000|2025-06-03 14:35:20|21245.7|21233.7|21245.8|21233.8|21246.9|21234.9|21245.7|21233.7|3
1748961330000|2025-06-03 14:35:30|21246.9|21234.9|21243.3|21231.3|21246.9|21234.9|21243.3|21231.3|1
1748961350000|2025-06-03 14:35:50|21241.9|21229.9|21243.2|21231.2|21243.2|21231.2|21241.9|21229.9|16
1748961360000|2025-06-03 14:36:00|21243.3|21231.3|21241.9|21229.9|21243.3|21231.3|21240.8|21228.8|5
1748961370000|2025-06-03 14:36:10|21240.7|21228.7|21237|21225|21240.7|21228.7|21237|21225|6
1748961380000|2025-06-03 14:36:20|21235.8|21223.8|21238.3|21226.3|21240.6|21228.6|21235.7|21223.7|9
1748961390000|2025-06-03 14:36:30|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|19
1748961400000|2025-06-03 14:36:40|21241.9|21229.9|21240.8|21228.8|21243.2|21231.2|21240.8|21228.8|5
1748961410000|2025-06-03 14:36:50|21241.9|21229.9|21241.9|21229.9|21241.9|21229.9|21239.5|21227.5|6
1748961420000|2025-06-03 14:37:00|21243.2|21231.2|21241.9|21229.9|21243.2|21231.2|21241.9|21229.9|3
1748961430000|2025-06-03 14:37:10|21242.1|21230.1|21245.8|21233.8|21245.8|21233.8|21242.1|21230.1|18
1748961440000|2025-06-03 14:37:20|21247|21235|21248.2|21236.2|21248.2|21236.2|21247|21235|4
1748961450000|2025-06-03 14:37:30|||||||||1
1748961460000|2025-06-03 14:37:40|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|6
1748961470000|2025-06-03 14:37:50|21249.4|21237.4|21243.3|21231.3|21249.4|21237.4|21243.3|21231.3|10
1748961480000|2025-06-03 14:38:00|21244.4|21232.4|21245.7|21233.7|21245.7|21233.7|21244.4|21232.4|2
1748961490000|2025-06-03 14:38:10|21245.6|21233.6|21244.4|21232.4|21245.6|21233.6|21244.4|21232.4|5
1748961500000|2025-06-03 14:38:20|21243.2|21231.2|21240.8|21228.8|21244.4|21232.4|21240.8|21228.8|6
1748961510000|2025-06-03 14:38:30|||||||||1
1748961520000|2025-06-03 14:38:40|21243.2|21231.2|21243.2|21231.2|21243.2|21231.2|21243.2|21231.2|3
1748961530000|2025-06-03 14:38:50|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|4
1748961540000|2025-06-03 14:39:00|21245.6|21233.6|21245.7|21233.7|21245.7|21233.7|21245.6|21233.6|1
1748961550000|2025-06-03 14:39:10|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|21245.7|21233.7|4
1748961560000|2025-06-03 14:39:20|21245.8|21233.8|21245.7|21233.7|21245.8|21233.8|21245.7|21233.7|2
1748961570000|2025-06-03 14:39:30|21246.9|21234.9|21245.8|21233.8|21246.9|21234.9|21245.8|21233.8|10
1748961580000|2025-06-03 14:39:40|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|4
1748961590000|2025-06-03 14:39:50|21243.4|21231.4|21243.3|21231.3|21243.4|21231.4|21243.3|21231.3|10
1748961600000|2025-06-03 14:40:00|21243.1|21231.1|21248.2|21236.2|21248.2|21236.2|21243.1|21231.1|33
1748961610000|2025-06-03 14:40:10|||||||||20
1748961620000|2025-06-03 14:40:20|21244.4|21232.4|21243.3|21231.3|21244.4|21232.4|21243.3|21231.3|25
1748961630000|2025-06-03 14:40:30|||||||||1
1748961640000|2025-06-03 14:40:40|21244.4|21232.4|21245.8|21233.8|21246.9|21234.9|21244.4|21232.4|6
1748961650000|2025-06-03 14:40:50|||||||||6
1748961660000|2025-06-03 14:41:00|21243.2|21231.2|21240.8|21228.8|21243.2|21231.2|21240.7|21228.7|17
1748961670000|2025-06-03 14:41:10|21241.9|21229.9|21241.9|21229.9|21241.9|21229.9|21240.7|21228.7|0
1748961680000|2025-06-03 14:41:20|21243.2|21231.2|21242|21230|21243.2|21231.2|21242|21230|0
1748961690000|2025-06-03 14:41:30|21241.9|21229.9|21241.9|21229.9|21243.2|21231.2|21241.9|21229.9|1
1748961700000|2025-06-03 14:41:40|21243.2|21231.2|21241.9|21229.9|21243.2|21231.2|21241.9|21229.9|6
1748961710000|2025-06-03 14:41:50|21243.1|21231.1|21243.2|21231.2|21243.2|21231.2|21243.1|21231.1|1
1748961720000|2025-06-03 14:42:00|21241.9|21229.9|21240.8|21228.8|21241.9|21229.9|21240.8|21228.8|3
1748961730000|2025-06-03 14:42:10|21241.9|21229.9|21239.5|21227.5|21241.9|21229.9|21239.4|21227.4|14
1748961740000|2025-06-03 14:42:20|21239.4|21227.4|21238.2|21226.2|21240.8|21228.8|21237.1|21225.1|38
1748961750000|2025-06-03 14:42:30|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|12
1748961760000|2025-06-03 14:42:40|21238.2|21226.2|21238.2|21226.2|21238.2|21226.2|21238.2|21226.2|2
1748961770000|2025-06-03 14:42:50|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|21238.2|21226.2|6
1748961780000|2025-06-03 14:43:00|21238.2|21226.2|21240.7|21228.7|21241.9|21229.9|21236.9|21224.9|19
1748961790000|2025-06-03 14:43:10|21241.9|21229.9|21235.8|21223.8|21241.9|21229.9|21235.8|21223.8|15
1748961800000|2025-06-03 14:43:20|21234.7|21222.7|21235.8|21223.8|21235.8|21223.8|21234.6|21222.6|8
1748961810000|2025-06-03 14:43:30|21234.7|21222.7|21238.3|21226.3|21238.3|21226.3|21234.6|21222.6|2
1748961820000|2025-06-03 14:43:40|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|10
1748961830000|2025-06-03 14:43:50|21239.6|21227.6|21238.4|21226.4|21239.6|21227.6|21238.4|21226.4|6
1748961840000|2025-06-03 14:44:00|21240.8|21228.8|21237.1|21225.1|21240.8|21228.8|21237.1|21225.1|8
1748961850000|2025-06-03 14:44:10|||||||||3
1748961860000|2025-06-03 14:44:20|21235.9|21223.9|21243.2|21231.2|21243.2|21231.2|21235.9|21223.9|58
1748961870000|2025-06-03 14:44:30|21244.6|21232.6|21246.9|21234.9|21247|21235|21244.4|21232.4|49
1748961880000|2025-06-03 14:44:40|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|21245.8|21233.8|26
1748961890000|2025-06-03 14:44:50|21249.4|21237.4|21250.6|21238.6|21250.6|21238.6|21249.4|21237.4|19
1748961900000|2025-06-03 14:45:00|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|8
1748961910000|2025-06-03 14:45:10|21248.3|21236.3|21248.3|21236.3|21250.7|21238.7|21248.2|21236.2|8
1748961920000|2025-06-03 14:45:20|21249.4|21237.4|21250.7|21238.7|21250.7|21238.7|21249.4|21237.4|6
1748961930000|2025-06-03 14:45:30|21250.8|21238.8|21250.8|21238.8|21253.2|21241.2|21250.8|21238.8|20
1748961940000|2025-06-03 14:45:40|21249.4|21237.4|21243.3|21231.3|21249.4|21237.4|21242.1|21230.1|8
1748961950000|2025-06-03 14:45:50|21239.5|21227.5|21239.4|21227.4|21239.5|21227.5|21237.1|21225.1|24
1748961960000|2025-06-03 14:46:00|21238.3|21226.3|21235.8|21223.8|21239.4|21227.4|21235.8|21223.8|4
1748961970000|2025-06-03 14:46:10|21237.1|21225.1|21234.6|21222.6|21237.1|21225.1|21234.6|21222.6|14
1748961980000|2025-06-03 14:46:20|21235.8|21223.8|21235.7|21223.7|21235.8|21223.8|21235.7|21223.7|6
1748961990000|2025-06-03 14:46:30|21234.6|21222.6|21236.9|21224.9|21236.9|21224.9|21234.6|21222.6|8
1748962000000|2025-06-03 14:46:40|21237|21225|21237|21225|21237|21225|21237|21225|1
1748962010000|2025-06-03 14:46:50|21238.2|21226.2|21238.2|21226.2|21238.2|21226.2|21237|21225|1
1748962020000|2025-06-03 14:47:00|||||||||1
1748962040000|2025-06-03 14:47:20|||||||||2
1748962050000|2025-06-03 14:47:30|21235.7|21223.7|21234.5|21222.5|21235.7|21223.7|21234.5|21222.5|16
1748962060000|2025-06-03 14:47:40|21233.3|21221.3|21235.7|21223.7|21235.7|21223.7|21233.3|21221.3|33
1748962070000|2025-06-03 14:47:50|21236.9|21224.9|21236.9|21224.9|21236.9|21224.9|21236.9|21224.9|3
1748962080000|2025-06-03 14:48:00|21237|21225|21233.2|21221.2|21237|21225|21233.2|21221.2|38
1748962090000|2025-06-03 14:48:10|21230.7|21218.7|21230.7|21218.7|21230.7|21218.7|21230.7|21218.7|4
1748962100000|2025-06-03 14:48:20|21231.9|21219.9|21234.4|21222.4|21234.4|21222.4|21231.9|21219.9|7
1748962110000|2025-06-03 14:48:30|21233.2|21221.2|21231.9|21219.9|21233.2|21221.2|21231.9|21219.9|1
1748962120000|2025-06-03 14:48:40|21233.2|21221.2|21224.4|21212.4|21233.2|21221.2|21224.4|21212.4|24
1748962130000|2025-06-03 14:48:50|21225.6|21213.6|21224.4|21212.4|21225.6|21213.6|21224.4|21212.4|4
1748962140000|2025-06-03 14:49:00|21224.5|21212.5|21220.7|21208.7|21224.5|21212.5|21220.7|21208.7|10
1748962150000|2025-06-03 14:49:10|21218.2|21206.2|21215.7|21203.7|21218.2|21206.2|21215.7|21203.7|8
1748962160000|2025-06-03 14:49:20|21215.6|21203.6|21213.2|21201.2|21215.6|21203.6|21213.2|21201.2|13
1748962170000|2025-06-03 14:49:30|21214.4|21202.4|21214.5|21202.5|21215.7|21203.7|21214.4|21202.4|17
1748962180000|2025-06-03 14:49:40|21214.6|21202.6|21215.7|21203.7|21215.7|21203.7|21214.6|21202.6|10
1748962190000|2025-06-03 14:49:50|21213.2|21201.2|21213.2|21201.2|21213.2|21201.2|21213.2|21201.2|4
1748962200000|2025-06-03 14:50:00|||||||||1
1748962210000|2025-06-03 14:50:10|||||||||17
1748962220000|2025-06-03 14:50:20|21213.1|21201.1|21210.7|21198.7|21213.1|21201.1|21210.7|21198.7|14
1748962230000|2025-06-03 14:50:30|||||||||23
1748962240000|2025-06-03 14:50:40|21208.3|21196.3|21198.3|21186.3|21208.3|21196.3|21198.3|21186.3|46
1748962250000|2025-06-03 14:50:50|21198.2|21186.2|21203.2|21191.2|21204.4|21192.4|21198.2|21186.2|9
1748962260000|2025-06-03 14:51:00|21204.4|21192.4|21205.7|21193.7|21205.7|21193.7|21204.4|21192.4|4
1748962270000|2025-06-03 14:51:10|21204.6|21192.6|21205.7|21193.7|21205.7|21193.7|21204.5|21192.5|3
1748962280000|2025-06-03 14:51:20|21205.6|21193.6|21199.5|21187.5|21205.6|21193.6|21199.4|21187.4|8
1748962290000|2025-06-03 14:51:30|21199.4|21187.4|21200.7|21188.7|21200.7|21188.7|21198.2|21186.2|5
1748962300000|2025-06-03 14:51:40|21195.7|21183.7|21201.9|21189.9|21201.9|21189.9|21195.7|21183.7|38
1748962310000|2025-06-03 14:51:50|21200.7|21188.7|21199.6|21187.6|21200.7|21188.7|21197.1|21185.1|4
1748962320000|2025-06-03 14:52:00|21198.4|21186.4|21202.1|21190.1|21205.8|21193.8|21198.4|21186.4|5
1748962330000|2025-06-03 14:52:10|21204.6|21192.6|21205.8|21193.8|21205.8|21193.8|21204.6|21192.6|5
1748962340000|2025-06-03 14:52:20|21205.9|21193.9|21209.6|21197.6|21209.6|21197.6|21205.9|21193.9|2
1748962350000|2025-06-03 14:52:30|21210.8|21198.8|21217.1|21205.1|21217.1|21205.1|21210.8|21198.8|15
1748962360000|2025-06-03 14:52:40|21218.3|21206.3|21218.4|21206.4|21218.4|21206.4|21218.3|21206.3|1
1748962370000|2025-06-03 14:52:50|||||||||15
1748962380000|2025-06-03 14:53:00|21222.1|21210.1|21223.3|21211.3|21223.4|21211.4|21222.1|21210.1|13
1748962390000|2025-06-03 14:53:10|21223.4|21211.4|21228.4|21216.4|21230.7|21218.7|21223.4|21211.4|23
1748962400000|2025-06-03 14:53:20|21228.5|21216.5|21229.7|21217.7|21232.1|21220.1|21228.5|21216.5|8
1748962410000|2025-06-03 14:53:30|21230.9|21218.9|21229.7|21217.7|21232.1|21220.1|21228.5|21216.5|24
1748962420000|2025-06-03 14:53:40|21228.5|21216.5|21229.6|21217.6|21229.6|21217.6|21228.4|21216.4|20
1748962430000|2025-06-03 14:53:50|21227.1|21215.1|21225.9|21213.9|21227.1|21215.1|21225.9|21213.9|5
1748962440000|2025-06-03 14:54:00|21229.4|21217.4|21228.4|21216.4|21229.6|21217.6|21228.4|21216.4|18
1748962450000|2025-06-03 14:54:10|21230.8|21218.8|21230.8|21218.8|21230.8|21218.8|21230.8|21218.8|5
1748962460000|2025-06-03 14:54:20|||||||||3
1748962470000|2025-06-03 14:54:30|||||||||1
1748962480000|2025-06-03 14:54:40|21230.9|21218.9|21231|21219|21231|21219|21230.9|21218.9|2
1748962490000|2025-06-03 14:54:50|21233.4|21221.4|21232.1|21220.1|21233.5|21221.5|21230.9|21218.9|10
1748962500000|2025-06-03 14:55:00|21232.2|21220.2|21234.6|21222.6|21234.6|21222.6|21232.1|21220.1|3
1748962510000|2025-06-03 14:55:10|21235.8|21223.8|21233.5|21221.5|21235.8|21223.8|21233.5|21221.5|2
1748962520000|2025-06-03 14:55:20|21233.4|21221.4|21234.6|21222.6|21234.6|21222.6|21233.4|21221.4|7
1748962530000|2025-06-03 14:55:30|21233.4|21221.4|21233.4|21221.4|21233.4|21221.4|21233.3|21221.3|2
1748962540000|2025-06-03 14:55:40|21235.8|21223.8|21234.6|21222.6|21235.8|21223.8|21233.4|21221.4|4
1748962550000|2025-06-03 14:55:50|21233.4|21221.4|21235.8|21223.8|21235.8|21223.8|21233.4|21221.4|1
1748962570000|2025-06-03 14:56:10|21237.1|21225.1|21235.9|21223.9|21237.1|21225.1|21235.9|21223.9|2
1748962580000|2025-06-03 14:56:20|21235.8|21223.8|21235.8|21223.8|21235.9|21223.9|21235.8|21223.8|3
1748962590000|2025-06-03 14:56:30|21235.9|21223.9|21227.2|21215.2|21235.9|21223.9|21227.2|21215.2|23
1748962600000|2025-06-03 14:56:40|21228.4|21216.4|21228.4|21216.4|21228.4|21216.4|21228.4|21216.4|2
1748962610000|2025-06-03 14:56:50|21227.2|21215.2|21228.4|21216.4|21228.4|21216.4|21227.2|21215.2|6
1748962620000|2025-06-03 14:57:00|21227.2|21215.2|21230.9|21218.9|21230.9|21218.9|21227.2|21215.2|7
1748962630000|2025-06-03 14:57:10|21232.1|21220.1|21233.4|21221.4|21234.6|21222.6|21229.6|21217.6|9
1748962640000|2025-06-03 14:57:20|21232.1|21220.1|21232.1|21220.1|21232.1|21220.1|21232.1|21220.1|2
1748962650000|2025-06-03 14:57:30|21230.9|21218.9|21234.6|21222.6|21234.6|21222.6|21230.9|21218.9|6
1748962660000|2025-06-03 14:57:40|21233.4|21221.4|21233.4|21221.4|21233.4|21221.4|21233.4|21221.4|4
1748962670000|2025-06-03 14:57:50|21235.9|21223.9|21235.9|21223.9|21235.9|21223.9|21235.9|21223.9|5
1748962680000|2025-06-03 14:58:00|21237.1|21225.1|21233.4|21221.4|21237.1|21225.1|21233.4|21221.4|7
1748962690000|2025-06-03 14:58:10|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|4
1748962700000|2025-06-03 14:58:20|||||||||2
1748962710000|2025-06-03 14:58:30|21233.6|21221.6|21233.6|21221.6|21233.6|21221.6|21233.6|21221.6|1
1748962720000|2025-06-03 14:58:40|21234.8|21222.8|21233.4|21221.4|21234.8|21222.8|21233.4|21221.4|7
1748962730000|2025-06-03 14:58:50|||||||||2
1748962740000|2025-06-03 14:59:00|21234.7|21222.7|21233.4|21221.4|21234.7|21222.7|21233.4|21221.4|3
1748962750000|2025-06-03 14:59:10|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|2
1748962760000|2025-06-03 14:59:20|21229.7|21217.7|21231|21219|21231|21219|21229.7|21217.7|14
1748962770000|2025-06-03 14:59:30|21229.7|21217.7|21231|21219|21233.5|21221.5|21229.7|21217.7|7
1748962780000|2025-06-03 14:59:40|21230.9|21218.9|21232.2|21220.2|21232.2|21220.2|21230.9|21218.9|2
1748962790000|2025-06-03 14:59:50|21232.3|21220.3|21233.4|21221.4|21234.7|21222.7|21232.3|21220.3|6
1748962800000|2025-06-03 15:00:00|21233.5|21221.5|21231|21219|21233.5|21221.5|21231|21219|7
1748962810000|2025-06-03 15:00:10|21230.9|21218.9|21229.7|21217.7|21230.9|21218.9|21229.7|21217.7|0
1748962820000|2025-06-03 15:00:20|||||||||3
1748962830000|2025-06-03 15:00:30|21228.5|21216.5|21228.4|21216.4|21229.7|21217.7|21228.4|21216.4|1
1748962840000|2025-06-03 15:00:40|21228.5|21216.5|21224.7|21212.7|21228.5|21216.5|21223.5|21211.5|25
1748962850000|2025-06-03 15:00:50|21223.5|21211.5|21227.2|21215.2|21227.2|21215.2|21223.5|21211.5|6
1748962860000|2025-06-03 15:01:00|21228.4|21216.4|21228.4|21216.4|21229.6|21217.6|21228.4|21216.4|6
1748962870000|2025-06-03 15:01:10|21226|21214|21226|21214|21226|21214|21226|21214|4
1748962880000|2025-06-03 15:01:20|21226.1|21214.1|21227.2|21215.2|21227.3|21215.3|21226.1|21214.1|5
1748962890000|2025-06-03 15:01:30|21227.3|21215.3|21227.3|21215.3|21227.3|21215.3|21226.1|21214.1|7
1748962900000|2025-06-03 15:01:40|21226|21214|21221|21209|21226|21214|21221|21209|6
1748962910000|2025-06-03 15:01:50|21222.2|21210.2|21221|21209|21222.2|21210.2|21221|21209|3
1748962920000|2025-06-03 15:02:00|21223.4|21211.4|21223.4|21211.4|21223.4|21211.4|21223.4|21211.4|2
1748962930000|2025-06-03 15:02:10|21224.6|21212.6|21224.7|21212.7|21224.7|21212.7|21224.6|21212.6|1
1748962940000|2025-06-03 15:02:20|21225.9|21213.9|21225.9|21213.9|21225.9|21213.9|21225.9|21213.9|2
1748962950000|2025-06-03 15:02:30|21226|21214|21227.2|21215.2|21227.2|21215.2|21225.9|21213.9|5
1748962960000|2025-06-03 15:02:40|21228.4|21216.4|21230.9|21218.9|21230.9|21218.9|21228.4|21216.4|3
1748962970000|2025-06-03 15:02:50|21232.2|21220.2|21230.9|21218.9|21233.4|21221.4|21230.9|21218.9|5
1748962980000|2025-06-03 15:03:00|21230.8|21218.8|21229.7|21217.7|21230.8|21218.8|21228.4|21216.4|1
1748963000000|2025-06-03 15:03:20|21229.8|21217.8|21231|21219|21231|21219|21229.8|21217.8|5
1748963010000|2025-06-03 15:03:30|21233.4|21221.4|21230.9|21218.9|21233.4|21221.4|21230.9|21218.9|4
1748963020000|2025-06-03 15:03:40|||||||||3
1748963030000|2025-06-03 15:03:50|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|1
1748963040000|2025-06-03 15:04:00|21230.9|21218.9|21229.8|21217.8|21232.2|21220.2|21229.8|21217.8|8
1748963050000|2025-06-03 15:04:10|21228.6|21216.6|21228.5|21216.5|21228.6|21216.6|21228.5|21216.5|3
1748963060000|2025-06-03 15:04:20|||||||||3
1748963070000|2025-06-03 15:04:30|21228.4|21216.4|21223.5|21211.5|21228.4|21216.4|21223.5|21211.5|3
1748963080000|2025-06-03 15:04:40|21223.4|21211.4|21222.3|21210.3|21223.5|21211.5|21222.2|21210.2|3
1748963090000|2025-06-03 15:04:50|21223.4|21211.4|21227.3|21215.3|21227.3|21215.3|21223.4|21211.4|9
1748963100000|2025-06-03 15:05:00|21227.2|21215.2|21224.8|21212.8|21227.2|21215.2|21224.8|21212.8|5
1748963110000|2025-06-03 15:05:10|21226|21214|21223.6|21211.6|21226|21214|21223.6|21211.6|0
1748963120000|2025-06-03 15:05:20|21224.8|21212.8|21227.3|21215.3|21227.3|21215.3|21224.8|21212.8|3
1748963130000|2025-06-03 15:05:30|21226.1|21214.1|21226.1|21214.1|21227.3|21215.3|21226.1|21214.1|1
1748963140000|2025-06-03 15:05:40|21227.3|21215.3|21228.5|21216.5|21228.5|21216.5|21227.3|21215.3|5
1748963150000|2025-06-03 15:05:50|||||||||3
1748963160000|2025-06-03 15:06:00|21228.6|21216.6|21233.4|21221.4|21233.5|21221.5|21228.6|21216.6|11
1748963170000|2025-06-03 15:06:10|21231|21219|21232.3|21220.3|21232.3|21220.3|21229.8|21217.8|10
1748963180000|2025-06-03 15:06:20|21233.4|21221.4|21237.2|21225.2|21237.3|21225.3|21232.3|21220.3|23
1748963190000|2025-06-03 15:06:30|21238.4|21226.4|21236|21224|21238.4|21226.4|21236|21224|35
1748963200000|2025-06-03 15:06:40|21235.9|21223.9|21237.2|21225.2|21237.2|21225.2|21235.9|21223.9|2
1748963220000|2025-06-03 15:07:00|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|1
1748963230000|2025-06-03 15:07:10|||||||||1
1748963240000|2025-06-03 15:07:20|||||||||2
1748963250000|2025-06-03 15:07:30|21236.1|21224.1|21235.9|21223.9|21237.2|21225.2|21235.9|21223.9|5
1748963260000|2025-06-03 15:07:40|21237.2|21225.2|21237.2|21225.2|21237.2|21225.2|21237.2|21225.2|0
1748963270000|2025-06-03 15:07:50|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|18
1748963280000|2025-06-03 15:08:00|21239.6|21227.6|21238.4|21226.4|21239.6|21227.6|21238.4|21226.4|6
1748963290000|2025-06-03 15:08:10|21236.1|21224.1|21235.9|21223.9|21236.1|21224.1|21235.9|21223.9|4
1748963300000|2025-06-03 15:08:20|21234.7|21222.7|21233.4|21221.4|21234.7|21222.7|21233.4|21221.4|7
1748963310000|2025-06-03 15:08:30|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|0
1748963320000|2025-06-03 15:08:40|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|13
1748963330000|2025-06-03 15:08:50|21232.2|21220.2|21233.5|21221.5|21233.5|21221.5|21231|21219|13
1748963340000|2025-06-03 15:09:00|||||||||3
1748963350000|2025-06-03 15:09:10|||||||||3
1748963360000|2025-06-03 15:09:20|||||||||1
1748963370000|2025-06-03 15:09:30|||||||||1
1748963380000|2025-06-03 15:09:40|||||||||1
1748963390000|2025-06-03 15:09:50|21233.4|21221.4|21230.9|21218.9|21233.4|21221.4|21229.8|21217.8|9
1748963400000|2025-06-03 15:10:00|21231.2|21219.2|21235.9|21223.9|21235.9|21223.9|21231.2|21219.2|14
1748963410000|2025-06-03 15:10:10|21236|21224|21234.7|21222.7|21236|21224|21234.7|21222.7|2
1748963420000|2025-06-03 15:10:20|21236|21224|21234.7|21222.7|21236|21224|21234.7|21222.7|0
1748963430000|2025-06-03 15:10:30|21233.5|21221.5|21234.7|21222.7|21234.7|21222.7|21233.5|21221.5|0
1748963440000|2025-06-03 15:10:40|21233.5|21221.5|21234.7|21222.7|21234.7|21222.7|21233.5|21221.5|2
1748963450000|2025-06-03 15:10:50|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|21233.4|21221.4|1
1748963460000|2025-06-03 15:11:00|21233.6|21221.6|21232.4|21220.4|21234.8|21222.8|21232.3|21220.3|5
1748963470000|2025-06-03 15:11:10|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|0
1748963480000|2025-06-03 15:11:20|21233.5|21221.5|21232.3|21220.3|21233.6|21221.6|21232.3|21220.3|0
1748963490000|2025-06-03 15:11:30|21233.5|21221.5|21233.6|21221.6|21233.6|21221.6|21232.3|21220.3|3
1748963500000|2025-06-03 15:11:40|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|1
1748963510000|2025-06-03 15:11:50|21231.1|21219.1|21231.2|21219.2|21231.2|21219.2|21229.8|21217.8|1
1748963520000|2025-06-03 15:12:00|21233.6|21221.6|21234.8|21222.8|21236.1|21224.1|21233.6|21221.6|8
1748963530000|2025-06-03 15:12:10|21234.7|21222.7|21234.8|21222.8|21234.8|21222.8|21234.7|21222.7|0
1748963540000|2025-06-03 15:12:20|21236.1|21224.1|21236.1|21224.1|21236.1|21224.1|21236.1|21224.1|20
1748963550000|2025-06-03 15:12:30|||||||||1
1748963570000|2025-06-03 15:12:50|||||||||1
1748963580000|2025-06-03 15:13:00|||||||||1
1748963590000|2025-06-03 15:13:10|||||||||2
1748963600000|2025-06-03 15:13:20|21234.8|21222.8|21233.6|21221.6|21234.8|21222.8|21233.6|21221.6|10
1748963610000|2025-06-03 15:13:30|21234.8|21222.8|21234.8|21222.8|21234.8|21222.8|21234.8|21222.8|2
1748963620000|2025-06-03 15:13:40|21234.7|21222.7|21234.7|21222.7|21234.7|21222.7|21233.6|21221.6|0
1748963630000|2025-06-03 15:13:50|21234.8|21222.8|21236.1|21224.1|21236.1|21224.1|21234.8|21222.8|0
1748963640000|2025-06-03 15:14:00|||||||||5
1748963650000|2025-06-03 15:14:10|||||||||3
1748963660000|2025-06-03 15:14:20|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|14
1748963670000|2025-06-03 15:14:30|||||||||1
1748963680000|2025-06-03 15:14:40|21243.3|21231.3|21243.3|21231.3|21243.3|21231.3|21242.2|21230.2|30
1748963690000|2025-06-03 15:14:50|21240.8|21228.8|21243.3|21231.3|21243.3|21231.3|21240.8|21228.8|2
1748963710000|2025-06-03 15:15:10|||||||||1
1748963720000|2025-06-03 15:15:20|21243.4|21231.4|21241|21229|21243.4|21231.4|21241|21229|4
1748963730000|2025-06-03 15:15:30|21243.4|21231.4|21240.9|21228.9|21243.4|21231.4|21240.9|21228.9|4
1748963740000|2025-06-03 15:15:40|||||||||6
1748963750000|2025-06-03 15:15:50|21238.4|21226.4|21242.2|21230.2|21242.2|21230.2|21238.4|21226.4|34
1748963760000|2025-06-03 15:16:00|21242|21230|21243.3|21231.3|21243.3|21231.3|21242|21230|0
1748963770000|2025-06-03 15:16:10|21242|21230|21242|21230|21242|21230|21242|21230|4
1748963780000|2025-06-03 15:16:20|21243.2|21231.2|21243.3|21231.3|21243.3|21231.3|21243.2|21231.2|0
1748963790000|2025-06-03 15:16:30|21245.6|21233.6|21240.8|21228.8|21245.6|21233.6|21240.8|21228.8|9
1748963800000|2025-06-03 15:16:40|21239.6|21227.6|21240.8|21228.8|21240.8|21228.8|21239.5|21227.5|2
1748963810000|2025-06-03 15:16:50|||||||||1
1748963820000|2025-06-03 15:17:00|21237.2|21225.2|21238.2|21226.2|21238.3|21226.3|21237|21225|2
1748963830000|2025-06-03 15:17:10|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|8
1748963840000|2025-06-03 15:17:20|21239.5|21227.5|21238.3|21226.3|21239.5|21227.5|21238.3|21226.3|6
1748963850000|2025-06-03 15:17:30|21239.5|21227.5|21238.3|21226.3|21240.7|21228.7|21238.3|21226.3|2
1748963860000|2025-06-03 15:17:40|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|7
1748963870000|2025-06-03 15:17:50|||||||||2
1748963880000|2025-06-03 15:18:00|21242|21230|21242|21230|21242.1|21230.1|21242|21230|3
1748963890000|2025-06-03 15:18:10|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|2
1748963900000|2025-06-03 15:18:20|21242|21230|21243.3|21231.3|21243.3|21231.3|21242|21230|4
1748963910000|2025-06-03 15:18:30|||||||||1
1748963920000|2025-06-03 15:18:40|21245.8|21233.8|21248.3|21236.3|21248.3|21236.3|21245.8|21233.8|7
1748963930000|2025-06-03 15:18:50|21247.1|21235.1|21247.1|21235.1|21248.3|21236.3|21247.1|21235.1|23
1748963940000|2025-06-03 15:19:00|21247.2|21235.2|21247.2|21235.2|21247.2|21235.2|21247.2|21235.2|1
1748963950000|2025-06-03 15:19:10|21248.3|21236.3|21248.3|21236.3|21248.4|21236.4|21248.3|21236.3|9
1748963970000|2025-06-03 15:19:30|||||||||2
1748963980000|2025-06-03 15:19:40|21244.7|21232.7|21245.8|21233.8|21245.8|21233.8|21244.6|21232.6|2
1748963990000|2025-06-03 15:19:50|21244.6|21232.6|21245.8|21233.8|21245.8|21233.8|21243.3|21231.3|2
1748964000000|2025-06-03 15:20:00|||||||||2
1748964010000|2025-06-03 15:20:10|21246|21234|21248.3|21236.3|21248.3|21236.3|21246|21234|8
1748964030000|2025-06-03 15:20:30|||||||||2
1748964040000|2025-06-03 15:20:40|21249.5|21237.5|21248.3|21236.3|21249.5|21237.5|21248.3|21236.3|11
1748964050000|2025-06-03 15:20:50|21249.5|21237.5|21249.5|21237.5|21249.5|21237.5|21248.3|21236.3|6
1748964060000|2025-06-03 15:21:00|21250.7|21238.7|21250.8|21238.8|21250.8|21238.8|21249.5|21237.5|6
1748964070000|2025-06-03 15:21:10|||||||||2
1748964080000|2025-06-03 15:21:20|21249.6|21237.6|21249.6|21237.6|21250.8|21238.8|21249.6|21237.6|4
1748964090000|2025-06-03 15:21:30|21248.3|21236.3|21249.5|21237.5|21249.5|21237.5|21248.3|21236.3|2
1748964100000|2025-06-03 15:21:40|21248.3|21236.3|21248.3|21236.3|21248.3|21236.3|21248.3|21236.3|0
1748964110000|2025-06-03 15:21:50|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|2
1748964120000|2025-06-03 15:22:00|21245.9|21233.9|21245.9|21233.9|21245.9|21233.9|21245.9|21233.9|4
1748964130000|2025-06-03 15:22:10|21247.1|21235.1|21247.1|21235.1|21247.1|21235.1|21247.1|21235.1|3
1748964140000|2025-06-03 15:22:20|21248.2|21236.2|21247.1|21235.1|21248.2|21236.2|21247.1|21235.1|5
1748964150000|2025-06-03 15:22:30|21246.9|21234.9|21242.2|21230.2|21246.9|21234.9|21240.9|21228.9|6
1748964160000|2025-06-03 15:22:40|21237.3|21225.3|21240.9|21228.9|21240.9|21228.9|21236.1|21224.1|17
1748964170000|2025-06-03 15:22:50|21239.7|21227.7|21239.7|21227.7|21239.7|21227.7|21239.7|21227.7|1
1748964180000|2025-06-03 15:23:00|21240.9|21228.9|21244.6|21232.6|21244.7|21232.7|21240.9|21228.9|14
1748964190000|2025-06-03 15:23:10|21243.5|21231.5|21243.5|21231.5|21243.5|21231.5|21243.5|21231.5|0
1748964200000|2025-06-03 15:23:20|21241|21229|21243.5|21231.5|21243.5|21231.5|21238.5|21226.5|20
1748964210000|2025-06-03 15:23:30|21246|21234|21247.1|21235.1|21248.4|21236.4|21246|21234|23
1748964220000|2025-06-03 15:23:40|21246|21234|21247.1|21235.1|21247.1|21235.1|21246|21234|3
1748964230000|2025-06-03 15:23:50|21246|21234|21248.2|21236.2|21248.2|21236.2|21245.9|21233.9|10
1748964240000|2025-06-03 15:24:00|21248.4|21236.4|21259.5|21247.5|21259.5|21247.5|21248.4|21236.4|24
1748964250000|2025-06-03 15:24:10|21253.5|21241.5|21251|21239|21254.6|21242.6|21250.9|21238.9|17
1748964260000|2025-06-03 15:24:20|21252.1|21240.1|21252.1|21240.1|21252.1|21240.1|21251|21239|0
1748964270000|2025-06-03 15:24:30|21253.3|21241.3|21253.4|21241.4|21253.4|21241.4|21252.1|21240.1|2
1748964280000|2025-06-03 15:24:40|||||||||4
1748964290000|2025-06-03 15:24:50|21252.2|21240.2|21251|21239|21252.2|21240.2|21250.9|21238.9|2
1748964300000|2025-06-03 15:25:00|21250.9|21238.9|21250.9|21238.9|21250.9|21238.9|21250.9|21238.9|18
1748964320000|2025-06-03 15:25:20|21248.5|21236.5|21248.5|21236.5|21248.5|21236.5|21248.4|21236.4|4
1748964330000|2025-06-03 15:25:30|||||||||2
1748964340000|2025-06-03 15:25:40|||||||||3
1748964370000|2025-06-03 15:26:10|||||||||3
1748964380000|2025-06-03 15:26:20|21256|21244|21258.4|21246.4|21258.4|21246.4|21256|21244|14
1748964390000|2025-06-03 15:26:30|||||||||2
1748964400000|2025-06-03 15:26:40|||||||||2
1748964410000|2025-06-03 15:26:50|||||||||3
1748964430000|2025-06-03 15:27:10|21260.9|21248.9|21260.9|21248.9|21260.9|21248.9|21260.9|21248.9|13
1748964440000|2025-06-03 15:27:20|21258.5|21246.5|21255.9|21243.9|21258.5|21246.5|21255.9|21243.9|9
1748964450000|2025-06-03 15:27:30|21256|21244|21258.4|21246.4|21258.4|21246.4|21256|21244|25
1748964460000|2025-06-03 15:27:40|21259.6|21247.6|21258.4|21246.4|21259.6|21247.6|21258.4|21246.4|9
1748964480000|2025-06-03 15:28:00|21260.9|21248.9|21255.8|21243.8|21260.9|21248.9|21255.7|21243.7|6
1748964490000|2025-06-03 15:28:10|21257|21245|21257|21245|21257|21245|21257|21245|2
1748964510000|2025-06-03 15:28:30|||||||||2
1748964520000|2025-06-03 15:28:40|21255.8|21243.8|21258.2|21246.2|21258.2|21246.2|21255.8|21243.8|12
1748964540000|2025-06-03 15:29:00|||||||||1
1748964550000|2025-06-03 15:29:10|||||||||1
1748964560000|2025-06-03 15:29:20|21260.8|21248.8|21260.8|21248.8|21260.8|21248.8|21260.8|21248.8|8
1748964570000|2025-06-03 15:29:30|21260.9|21248.9|21260.8|21248.8|21260.9|21248.9|21260.7|21248.7|7
1748964580000|2025-06-03 15:29:40|21260.7|21248.7|21260.7|21248.7|21260.7|21248.7|21260.7|21248.7|5
1748964590000|2025-06-03 15:29:50|||||||||1
1748964600000|2025-06-03 15:30:00|21258.4|21246.4|21260.7|21248.7|21260.7|21248.7|21258.3|21246.3|8
1748964610000|2025-06-03 15:30:10|21263.2|21251.2|21263.4|21251.4|21264.6|21252.6|21263.2|21251.2|11
1748964620000|2025-06-03 15:30:20|21264.6|21252.6|21264.6|21252.6|21265.8|21253.8|21264.6|21252.6|15
1748964630000|2025-06-03 15:30:30|21264.7|21252.7|21265.9|21253.9|21265.9|21253.9|21264.6|21252.6|0
1748964640000|2025-06-03 15:30:40|21265.8|21253.8|21264.6|21252.6|21265.8|21253.8|21262.1|21250.1|18
1748964650000|2025-06-03 15:30:50|21265.8|21253.8|21265.8|21253.8|21265.8|21253.8|21265.8|21253.8|1
1748964660000|2025-06-03 15:31:00|21265.7|21253.7|21264.6|21252.6|21265.7|21253.7|21263.4|21251.4|6
1748964670000|2025-06-03 15:31:10|21260.9|21248.9|21263.3|21251.3|21263.3|21251.3|21260.8|21248.8|19
1748964680000|2025-06-03 15:31:20|21264.5|21252.5|21264.5|21252.5|21264.5|21252.5|21264.5|21252.5|2
1748964690000|2025-06-03 15:31:30|21263.3|21251.3|21264.6|21252.6|21264.6|21252.6|21263.3|21251.3|5
1748964700000|2025-06-03 15:31:40|||||||||3
1748964710000|2025-06-03 15:31:50|||||||||1
1748964720000|2025-06-03 15:32:00|21265.7|21253.7|21265.7|21253.7|21265.7|21253.7|21265.7|21253.7|7
1748964730000|2025-06-03 15:32:10|21265.8|21253.8|21267.1|21255.1|21267.1|21255.1|21265.8|21253.8|10
1748964740000|2025-06-03 15:32:20|21265.9|21253.9|21268.2|21256.2|21268.3|21256.3|21265.9|21253.9|7
1748964750000|2025-06-03 15:32:30|21268.3|21256.3|21268.4|21256.4|21268.4|21256.4|21268.3|21256.3|6
1748964760000|2025-06-03 15:32:40|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|21268.2|21256.2|4
1748964770000|2025-06-03 15:32:50|||||||||4
1748964780000|2025-06-03 15:33:00|||||||||2
1748964790000|2025-06-03 15:33:10|21268.2|21256.2|21268.2|21256.2|21268.2|21256.2|21268.2|21256.2|4
1748964800000|2025-06-03 15:33:20|21267.1|21255.1|21265.8|21253.8|21267.1|21255.1|21265.8|21253.8|9
1748964810000|2025-06-03 15:33:30|21267|21255|21269.5|21257.5|21269.5|21257.5|21267|21255|4
1748964820000|2025-06-03 15:33:40|21270.6|21258.6|21270.7|21258.7|21270.7|21258.7|21270.6|21258.6|0
1748964830000|2025-06-03 15:33:50|21269.5|21257.5|21269.5|21257.5|21270.7|21258.7|21269.5|21257.5|5
1748964840000|2025-06-03 15:34:00|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|1
1748964850000|2025-06-03 15:34:10|21268.2|21256.2|21267|21255|21268.3|21256.3|21267|21255|3
1748964860000|2025-06-03 15:34:20|21268.2|21256.2|21268.2|21256.2|21268.2|21256.2|21267|21255|1
1748964870000|2025-06-03 15:34:30|21268.3|21256.3|21268.2|21256.2|21268.3|21256.3|21268.2|21256.2|0
1748964880000|2025-06-03 15:34:40|21265.8|21253.8|21265.8|21253.8|21265.8|21253.8|21265.8|21253.8|4
1748964890000|2025-06-03 15:34:50|21264.5|21252.5|21265.8|21253.8|21265.8|21253.8|21264.5|21252.5|4
1748964900000|2025-06-03 15:35:00|21265.7|21253.7|21263.4|21251.4|21265.7|21253.7|21263.4|21251.4|2
1748964910000|2025-06-03 15:35:10|21265.8|21253.8|21264.6|21252.6|21265.8|21253.8|21264.6|21252.6|9
1748964920000|2025-06-03 15:35:20|21264.5|21252.5|21265.8|21253.8|21267|21255|21264.5|21252.5|13
1748964930000|2025-06-03 15:35:30|21268.2|21256.2|21264.6|21252.6|21268.2|21256.2|21264.6|21252.6|10
1748964940000|2025-06-03 15:35:40|21265.8|21253.8|21265.8|21253.8|21265.9|21253.9|21265.8|21253.8|2
1748964960000|2025-06-03 15:36:00|21267|21255|21267.1|21255.1|21267.1|21255.1|21267|21255|4
1748964970000|2025-06-03 15:36:10|21268.2|21256.2|21267.1|21255.1|21268.3|21256.3|21265.9|21253.9|4
1748964980000|2025-06-03 15:36:20|21267|21255|21267.1|21255.1|21267.1|21255.1|21267|21255|0
1748965000000|2025-06-03 15:36:40|21265.7|21253.7|21264.6|21252.6|21268.1|21256.1|21264.6|21252.6|11
1748965010000|2025-06-03 15:36:50|21264.5|21252.5|21265.8|21253.8|21265.8|21253.8|21264.5|21252.5|2
1748965020000|2025-06-03 15:37:00|21265.7|21253.7|21265.8|21253.8|21265.8|21253.8|21265.7|21253.7|3
1748965030000|2025-06-03 15:37:10|||||||||10
1748965040000|2025-06-03 15:37:20|21265.7|21253.7|21265.7|21253.7|21265.7|21253.7|21265.7|21253.7|3
1748965050000|2025-06-03 15:37:30|||||||||4
1748965060000|2025-06-03 15:37:40|21264.5|21252.5|21263.2|21251.2|21264.5|21252.5|21263.2|21251.2|13
1748965070000|2025-06-03 15:37:50|21263.3|21251.3|21262|21250|21263.3|21251.3|21262|21250|2
1748965080000|2025-06-03 15:38:00|21260.9|21248.9|21259.5|21247.5|21260.9|21248.9|21258.3|21246.3|8
1748965090000|2025-06-03 15:38:10|21258.3|21246.3|21260.7|21248.7|21260.8|21248.8|21258.3|21246.3|6
1748965100000|2025-06-03 15:38:20|21259.5|21247.5|21260.8|21248.8|21260.8|21248.8|21259.5|21247.5|1
1748965110000|2025-06-03 15:38:30|21265.8|21253.8|21265.8|21253.8|21265.8|21253.8|21265.7|21253.7|8
1748965120000|2025-06-03 15:38:40|21268.1|21256.1|21267|21255|21268.3|21256.3|21267|21255|28
1748965130000|2025-06-03 15:38:50|21265.9|21253.9|21267|21255|21267|21255|21265.9|21253.9|2
1748965140000|2025-06-03 15:39:00|21268.2|21256.2|21275.8|21263.8|21275.8|21263.8|21267|21255|65
1748965150000|2025-06-03 15:39:10|21277|21265|21273.1|21261.1|21277|21265|21273.1|21261.1|17
1748965160000|2025-06-03 15:39:20|21273.2|21261.2|21273.2|21261.2|21274.5|21262.5|21273.1|21261.1|7
1748965170000|2025-06-03 15:39:30|21274.5|21262.5|21274.5|21262.5|21275.6|21263.6|21274.5|21262.5|1
1748965180000|2025-06-03 15:39:40|21273.2|21261.2|21273.2|21261.2|21273.2|21261.2|21273.2|21261.2|6
1748965190000|2025-06-03 15:39:50|21273.3|21261.3|21274.5|21262.5|21274.5|21262.5|21273.3|21261.3|5
1748965200000|2025-06-03 15:40:00|21275.7|21263.7|21275.7|21263.7|21275.8|21263.8|21275.7|21263.7|9
1748965220000|2025-06-03 15:40:20|||||||||13
1748965230000|2025-06-03 15:40:30|||||||||2
1748965240000|2025-06-03 15:40:40|21275.6|21263.6|21269.5|21257.5|21275.6|21263.6|21268.4|21256.4|16
1748965250000|2025-06-03 15:40:50|21268.4|21256.4|21269.5|21257.5|21269.5|21257.5|21268.4|21256.4|3
1748965260000|2025-06-03 15:41:00|21270.7|21258.7|21270.8|21258.8|21270.8|21258.8|21269.5|21257.5|1
1748965280000|2025-06-03 15:41:20|21270.9|21258.9|21270.9|21258.9|21270.9|21258.9|21270.9|21258.9|1
1748965290000|2025-06-03 15:41:30|21268.4|21256.4|21268.4|21256.4|21268.4|21256.4|21268.4|21256.4|7
1748965300000|2025-06-03 15:41:40|21269.5|21257.5|21269.6|21257.6|21269.6|21257.6|21268.4|21256.4|11
1748965310000|2025-06-03 15:41:50|21270.8|21258.8|21270.9|21258.9|21270.9|21258.9|21269.6|21257.6|3
1748965320000|2025-06-03 15:42:00|21270.8|21258.8|21272|21260|21273.3|21261.3|21270.8|21258.8|18
1748965330000|2025-06-03 15:42:10|||||||||1
1748965340000|2025-06-03 15:42:20|21272.1|21260.1|21273.4|21261.4|21274.5|21262.5|21272.1|21260.1|4
1748965350000|2025-06-03 15:42:30|21274.5|21262.5|21275.7|21263.7|21278.2|21266.2|21273.3|21261.3|20
1748965360000|2025-06-03 15:42:40|21275.6|21263.6|21273.3|21261.3|21275.6|21263.6|21273.3|21261.3|11
1748965370000|2025-06-03 15:42:50|21269.6|21257.6|21272|21260|21272|21260|21269.5|21257.5|6
1748965380000|2025-06-03 15:43:00|21273.3|21261.3|21268.1|21256.1|21273.3|21261.3|21268.1|21256.1|18
1748965390000|2025-06-03 15:43:10|||||||||1
1748965400000|2025-06-03 15:43:20|21267|21255|21265.6|21253.6|21267|21255|21265.6|21253.6|4
1748965410000|2025-06-03 15:43:30|||||||||1
1748965420000|2025-06-03 15:43:40|21264.3|21252.3|21258.2|21246.2|21264.3|21252.3|21258.2|21246.2|6
1748965430000|2025-06-03 15:43:50|21255.7|21243.7|21255.6|21243.6|21255.7|21243.7|21253.2|21241.2|46
1748965440000|2025-06-03 15:44:00|21256.9|21244.9|21251|21239|21256.9|21244.9|21251|21239|42
1748965450000|2025-06-03 15:44:10|21250.7|21238.7|21253.1|21241.1|21254.3|21242.3|21250.6|21238.6|30
1748965460000|2025-06-03 15:44:20|21254.3|21242.3|21248|21236|21255.6|21243.6|21248|21236|18
1748965470000|2025-06-03 15:44:30|21248.1|21236.1|21248.1|21236.1|21248.1|21236.1|21248.1|21236.1|0
1748965480000|2025-06-03 15:44:40|21248.2|21236.2|21249.4|21237.4|21249.4|21237.4|21248.1|21236.1|2
1748965490000|2025-06-03 15:44:50|21250.6|21238.6|21250.6|21238.6|21250.7|21238.7|21250.6|21238.6|1
1748965500000|2025-06-03 15:45:00|21253.1|21241.1|21250.6|21238.6|21253.1|21241.1|21249.4|21237.4|19
1748965510000|2025-06-03 15:45:10|21250.5|21238.5|21248.1|21236.1|21250.5|21238.5|21248.1|21236.1|1
1748965520000|2025-06-03 15:45:20|21248.2|21236.2|21249.4|21237.4|21250.6|21238.6|21248.2|21236.2|4
1748965530000|2025-06-03 15:45:30|21250.6|21238.6|21245.6|21233.6|21250.6|21238.6|21245.6|21233.6|16
1748965540000|2025-06-03 15:45:40|21248|21236|21246.8|21234.8|21249.3|21237.3|21245.6|21233.6|5
1748965550000|2025-06-03 15:45:50|21246.9|21234.9|21250.6|21238.6|21251.8|21239.8|21246.9|21234.9|6
1748965560000|2025-06-03 15:46:00|21251.8|21239.8|21249.4|21237.4|21251.8|21239.8|21248.1|21236.1|5
1748965570000|2025-06-03 15:46:10|21249.3|21237.3|21248.1|21236.1|21249.3|21237.3|21248.1|21236.1|3
1748965580000|2025-06-03 15:46:20|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|2
1748965590000|2025-06-03 15:46:30|21245.7|21233.7|21246.9|21234.9|21246.9|21234.9|21245.7|21233.7|8
1748965600000|2025-06-03 15:46:40|||||||||2
1748965610000|2025-06-03 15:46:50|21248|21236|21249.4|21237.4|21250.5|21238.5|21248|21236|0
1748965620000|2025-06-03 15:47:00|21250.6|21238.6|21251.9|21239.9|21251.9|21239.9|21249.4|21237.4|8
1748965630000|2025-06-03 15:47:10|21251.8|21239.8|21251.9|21239.9|21251.9|21239.9|21250.6|21238.6|4
1748965640000|2025-06-03 15:47:20|21253.1|21241.1|21253.1|21241.1|21253.1|21241.1|21253.1|21241.1|1
1748965650000|2025-06-03 15:47:30|21251.9|21239.9|21253.1|21241.1|21253.1|21241.1|21251.9|21239.9|5
1748965660000|2025-06-03 15:47:40|21249.4|21237.4|21249.4|21237.4|21249.4|21237.4|21249.4|21237.4|10
1748965670000|2025-06-03 15:47:50|21250.6|21238.6|21249.5|21237.5|21250.7|21238.7|21249.4|21237.4|1
1748965680000|2025-06-03 15:48:00|21249.4|21237.4|21246.9|21234.9|21250.8|21238.8|21245.7|21233.7|47
1748965690000|2025-06-03 15:48:10|21245.8|21233.8|21246.9|21234.9|21248.2|21236.2|21245.8|21233.8|3
1748965700000|2025-06-03 15:48:20|21248.3|21236.3|21248.3|21236.3|21248.3|21236.3|21245.7|21233.7|3
1748965710000|2025-06-03 15:48:30|21246.9|21234.9|21244.4|21232.4|21246.9|21234.9|21243.2|21231.2|9
1748965720000|2025-06-03 15:48:40|21245.8|21233.8|21245.8|21233.8|21245.8|21233.8|21245.8|21233.8|0
1748965730000|2025-06-03 15:48:50|21247|21235|21246.9|21234.9|21247|21235|21245.8|21233.8|1
1748965740000|2025-06-03 15:49:00|21245.8|21233.8|21246.8|21234.8|21248|21236|21245.6|21233.6|40
1748965750000|2025-06-03 15:49:10|21245.6|21233.6|21245.6|21233.6|21245.6|21233.6|21245.6|21233.6|2
1748965760000|2025-06-03 15:49:20|21246.8|21234.8|21246.8|21234.8|21246.8|21234.8|21246.8|21234.8|1
1748965780000|2025-06-03 15:49:40|21246.9|21234.9|21248.1|21236.1|21248.1|21236.1|21246.9|21234.9|0
1748965800000|2025-06-03 15:50:00|21246.9|21234.9|21243.1|21231.1|21246.9|21234.9|21243.1|21231.1|11
1748965810000|2025-06-03 15:50:10|||||||||1
1748965830000|2025-06-03 15:50:30|21239.4|21227.4|21238.2|21226.2|21239.4|21227.4|21238.2|21226.2|11
1748965840000|2025-06-03 15:50:40|21238.1|21226.1|21238.1|21226.1|21238.1|21226.1|21238.1|21226.1|9
1748965850000|2025-06-03 15:50:50|||||||||9
1748965860000|2025-06-03 15:51:00|21235.6|21223.6|21235.6|21223.6|21235.6|21223.6|21235.6|21223.6|8
1748965880000|2025-06-03 15:51:20|||||||||3
1748965890000|2025-06-03 15:51:30|21238.1|21226.1|21240.6|21228.6|21240.6|21228.6|21238.1|21226.1|4
1748965910000|2025-06-03 15:51:50|21241.8|21229.8|21239.4|21227.4|21241.8|21229.8|21238.2|21226.2|8
1748965920000|2025-06-03 15:52:00|21238.2|21226.2|21240.6|21228.6|21240.6|21228.6|21238.2|21226.2|2
1748965930000|2025-06-03 15:52:10|21241.9|21229.9|21243.1|21231.1|21243.1|21231.1|21241.9|21229.9|3
1748965940000|2025-06-03 15:52:20|21239.4|21227.4|21239.4|21227.4|21239.4|21227.4|21239.4|21227.4|5
1748965950000|2025-06-03 15:52:30|21240.6|21228.6|21251.9|21239.9|21251.9|21239.9|21240.6|21228.6|42
1748965960000|2025-06-03 15:52:40|21250.7|21238.7|21250.8|21238.8|21251.9|21239.9|21250.7|21238.7|1
1748965970000|2025-06-03 15:52:50|21251.9|21239.9|21248.1|21236.1|21251.9|21239.9|21248.1|21236.1|9
1748965980000|2025-06-03 15:53:00|21246.9|21234.9|21246.9|21234.9|21248.1|21236.1|21246.9|21234.9|4
1748965990000|2025-06-03 15:53:10|21245.7|21233.7|21245.8|21233.8|21248.1|21236.1|21245.7|21233.7|1
1748966000000|2025-06-03 15:53:20|21248.1|21236.1|21248.1|21236.1|21248.1|21236.1|21248.1|21236.1|1
1748966010000|2025-06-03 15:53:30|||||||||7
1748966030000|2025-06-03 15:53:50|21248.2|21236.2|21250.6|21238.6|21250.6|21238.6|21248.2|21236.2|4
1748966040000|2025-06-03 15:54:00|21250.7|21238.7|21249.4|21237.4|21250.7|21238.7|21249.4|21237.4|5
1748966050000|2025-06-03 15:54:10|21250.5|21238.5|21250.5|21238.5|21250.5|21238.5|21249.4|21237.4|1
1748966060000|2025-06-03 15:54:20|21250.6|21238.6|21251.9|21239.9|21251.9|21239.9|21250.6|21238.6|1
1748966070000|2025-06-03 15:54:30|||||||||5
1748966080000|2025-06-03 15:54:40|21253.1|21241.1|21253.1|21241.1|21253.1|21241.1|21251.9|21239.9|10
1748966090000|2025-06-03 15:54:50|21253.2|21241.2|21253.2|21241.2|21253.2|21241.2|21253.2|21241.2|12
1748966100000|2025-06-03 15:55:00|21253.1|21241.1|21253.1|21241.1|21253.1|21241.1|21253.1|21241.1|7
1748966110000|2025-06-03 15:55:10|21253.2|21241.2|21255.6|21243.6|21256.8|21244.8|21253.2|21241.2|2
1748966120000|2025-06-03 15:55:20|21256.8|21244.8|21255.6|21243.6|21256.8|21244.8|21255.6|21243.6|0
1748966130000|2025-06-03 15:55:30|21253.2|21241.2|21253.1|21241.1|21254.3|21242.3|21253.1|21241.1|9
1748966140000|2025-06-03 15:55:40|21249.4|21237.4|21250.6|21238.6|21250.6|21238.6|21249.4|21237.4|11
1748966150000|2025-06-03 15:55:50|21249.4|21237.4|21250.6|21238.6|21250.6|21238.6|21249.4|21237.4|1
1748966160000|2025-06-03 15:56:00|21250.7|21238.7|21250.6|21238.6|21251.8|21239.8|21250.6|21238.6|6
1748966170000|2025-06-03 15:56:10|21248.2|21236.2|21250.6|21238.6|21250.6|21238.6|21246.9|21234.9|7
1748966180000|2025-06-03 15:56:20|21250.8|21238.8|21250.7|21238.7|21250.8|21238.8|21250.6|21238.6|6
1748966190000|2025-06-03 15:56:30|21248.1|21236.1|21248.2|21236.2|21249.4|21237.4|21248.1|21236.1|7
1748966200000|2025-06-03 15:56:40|21248.1|21236.1|21244.4|21232.4|21248.1|21236.1|21244.3|21232.3|10
1748966210000|2025-06-03 15:56:50|21245.6|21233.6|21245.6|21233.6|21245.6|21233.6|21245.6|21233.6|2
1748966220000|2025-06-03 15:57:00|21246.8|21234.8|21245.6|21233.6|21246.8|21234.8|21245.6|21233.6|3
1748966230000|2025-06-03 15:57:10|21245.7|21233.7|21243.1|21231.1|21245.7|21233.7|21243.1|21231.1|5
1748966240000|2025-06-03 15:57:20|21241.9|21229.9|21240.6|21228.6|21241.9|21229.9|21240.6|21228.6|5
1748966250000|2025-06-03 15:57:30|||||||||2
1748966260000|2025-06-03 15:57:40|21240.7|21228.7|21243.2|21231.2|21243.2|21231.2|21240.7|21228.7|3
1748966270000|2025-06-03 15:57:50|||||||||1
1748966280000|2025-06-03 15:58:00|21245.7|21233.7|21244.4|21232.4|21245.7|21233.7|21243.2|21231.2|5
1748966290000|2025-06-03 15:58:10|21244.5|21232.5|21243.2|21231.2|21244.6|21232.6|21243.2|21231.2|1
1748966310000|2025-06-03 15:58:30|21240.7|21228.7|21240.7|21228.7|21240.7|21228.7|21240.7|21228.7|24
1748966320000|2025-06-03 15:58:40|21241.9|21229.9|21243.2|21231.2|21243.2|21231.2|21241.9|21229.9|1
1748966330000|2025-06-03 15:58:50|||||||||9
1748966340000|2025-06-03 15:59:00|21245.7|21233.7|21244.4|21232.4|21245.7|21233.7|21243.2|21231.2|9
1748966350000|2025-06-03 15:59:10|21245.7|21233.7|21241.9|21229.9|21245.7|21233.7|21241.9|21229.9|6
1748966360000|2025-06-03 15:59:20|21243.2|21231.2|21243.2|21231.2|21243.2|21231.2|21243.2|21231.2|0
1748966370000|2025-06-03 15:59:30|||||||||2
1748966380000|2025-06-03 15:59:40|21246.9|21234.9|21248.2|21236.2|21248.2|21236.2|21245.7|21233.7|28
1748966390000|2025-06-03 15:59:50|21249.4|21237.4|21250.6|21238.6|21250.6|21238.6|21249.4|21237.4|23
1748966400000|2025-06-03 16:00:00|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|21250.7|21238.7|3
1748966410000|2025-06-03 16:00:10|21248.2|21236.2|21249.4|21237.4|21250.7|21238.7|21248.2|21236.2|11
1748966420000|2025-06-03 16:00:20|21248.2|21236.2|21248.2|21236.2|21249.4|21237.4|21248.2|21236.2|0
1748966430000|2025-06-03 16:00:30|21248.1|21236.1|21245.7|21233.7|21248.1|21236.1|21245.7|21233.7|6
1748966440000|2025-06-03 16:00:40|21244.4|21232.4|21246.9|21234.9|21246.9|21234.9|21244.4|21232.4|10
1748966450000|2025-06-03 16:00:50|21245.7|21233.7|21246.9|21234.9|21246.9|21234.9|21245.7|21233.7|0
1748966460000|2025-06-03 16:01:00|21245.7|21233.7|21245.7|21233.7|21246.9|21234.9|21245.7|21233.7|0
1748966470000|2025-06-03 16:01:10|||||||||3
1748966480000|2025-06-03 16:01:20|21246.9|21234.9|21245.7|21233.7|21246.9|21234.9|21245.7|21233.7|1
1748966490000|2025-06-03 16:01:30|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|3
1748966500000|2025-06-03 16:01:40|21245.7|21233.7|21244.5|21232.5|21245.7|21233.7|21244.4|21232.4|0
1748966510000|2025-06-03 16:01:50|21241.9|21229.9|21243.2|21231.2|21243.2|21231.2|21241.9|21229.9|2
1748966520000|2025-06-03 16:02:00|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|21244.4|21232.4|3
1748966530000|2025-06-03 16:02:10|21243.1|21231.1|21240.7|21228.7|21243.1|21231.1|21240.7|21228.7|3
1748966540000|2025-06-03 16:02:20|21239.4|21227.4|21239.4|21227.4|21239.4|21227.4|21239.4|21227.4|2
1748966550000|2025-06-03 16:02:30|21240.6|21228.6|21240.7|21228.7|21240.7|21228.7|21240.6|21228.6|0
1748966560000|2025-06-03 16:02:40|21239.5|21227.5|21241.9|21229.9|21241.9|21229.9|21239.5|21227.5|2
1748966570000|2025-06-03 16:02:50|21242|21230|21242|21230|21242|21230|21242|21230|31
1748966580000|2025-06-03 16:03:00|21240.7|21228.7|21240.7|21228.7|21240.7|21228.7|21240.7|21228.7|0
1748966590000|2025-06-03 16:03:10|21241.9|21229.9|21241.9|21229.9|21241.9|21229.9|21241.9|21229.9|0
1748966600000|2025-06-03 16:03:20|21240.7|21228.7|21241.9|21229.9|21241.9|21229.9|21240.7|21228.7|1
1748966610000|2025-06-03 16:03:30|21243.1|21231.1|21243.2|21231.2|21243.2|21231.2|21243.1|21231.1|2
1748966630000|2025-06-03 16:03:50|||||||||1
1748966640000|2025-06-03 16:04:00|21240.8|21228.8|21240.7|21228.7|21240.8|21228.8|21239.6|21227.6|3
1748966650000|2025-06-03 16:04:10|21238.2|21226.2|21238.2|21226.2|21238.3|21226.3|21238.2|21226.2|40
1748966660000|2025-06-03 16:04:20|21238.3|21226.3|21236.9|21224.9|21238.3|21226.3|21233.2|21221.2|21
1748966670000|2025-06-03 16:04:30|21238.1|21226.1|21235.7|21223.7|21238.2|21226.2|21235.7|21223.7|3
1748966680000|2025-06-03 16:04:40|21236.9|21224.9|21238.2|21226.2|21238.2|21226.2|21235.7|21223.7|0
1748966690000|2025-06-03 16:04:50|21236.9|21224.9|21238.2|21226.2|21238.2|21226.2|21235.7|21223.7|4
1748966700000|2025-06-03 16:05:00|||||||||1
1748966710000|2025-06-03 16:05:10|21238.3|21226.3|21239.6|21227.6|21239.6|21227.6|21238.3|21226.3|12
1748966730000|2025-06-03 16:05:30|21238.4|21226.4|21238.3|21226.3|21239.5|21227.5|21238.3|21226.3|4
1748966740000|2025-06-03 16:05:40|21238.2|21226.2|21237.1|21225.1|21238.2|21226.2|21235.9|21223.9|3
1748966750000|2025-06-03 16:05:50|21237|21225|21237|21225|21237|21225|21235.8|21223.8|4
1748966760000|2025-06-03 16:06:00|21237.1|21225.1|21238.3|21226.3|21238.3|21226.3|21237.1|21225.1|12
1748966780000|2025-06-03 16:06:20|||||||||2
1748966790000|2025-06-03 16:06:30|21238.4|21226.4|21238.4|21226.4|21238.5|21226.5|21238.3|21226.3|2
1748966800000|2025-06-03 16:06:40|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|21238.3|21226.3|1
1748966810000|2025-06-03 16:06:50|21242.1|21230.1|21242.1|21230.1|21242.1|21230.1|21242.1|21230.1|22
1748966820000|2025-06-03 16:07:00|21243.3|21231.3|21242.1|21230.1|21243.4|21231.4|21242.1|21230.1|5
1748966830000|2025-06-03 16:07:10|21243.3|21231.3|21243.3|21231.3|21243.3|21231.3|21243.3|21231.3|1
1748966840000|2025-06-03 16:07:20|21243.4|21231.4|21242.1|21230.1|21243.4|21231.4|21242.1|21230.1|3
1748966850000|2025-06-03 16:07:30|21242.2|21230.2|21242.1|21230.1|21243.4|21231.4|21242.1|21230.1|3
1748966860000|2025-06-03 16:07:40|21241|21229|21242.1|21230.1|21242.1|21230.1|21241|21229|1
1748966870000|2025-06-03 16:07:50|21240.9|21228.9|21240.9|21228.9|21240.9|21228.9|21240.9|21228.9|2
1748966880000|2025-06-03 16:08:00|21241|21229|21242.1|21230.1|21242.1|21230.1|21241|21229|2
1748966890000|2025-06-03 16:08:10|21243.2|21231.2|21240.8|21228.8|21243.2|21231.2|21240.8|21228.8|7
1748966900000|2025-06-03 16:08:20|||||||||2
1748966920000|2025-06-03 16:08:40|21240.9|21228.9|21238.3|21226.3|21241|21229|21238.3|21226.3|2
1748966930000|2025-06-03 16:08:50|||||||||1
1748966940000|2025-06-03 16:09:00|21237.1|21225.1|21237.1|21225.1|21237.1|21225.1|21235.8|21223.8|4
1748966950000|2025-06-03 16:09:10|21235.9|21223.9|21235.9|21223.9|21235.9|21223.9|21235.9|21223.9|0
1748966960000|2025-06-03 16:09:20|21237.1|21225.1|21237.1|21225.1|21237.1|21225.1|21237.1|21225.1|2
1748966970000|2025-06-03 16:09:30|21239.6|21227.6|21238.3|21226.3|21239.6|21227.6|21238.1|21226.1|21
1748966980000|2025-06-03 16:09:40|21238.2|21226.2|21237.1|21225.1|21238.2|21226.2|21237.1|21225.1|4
1748966990000|2025-06-03 16:09:50|21237|21225|21237|21225|21238.3|21226.3|21237|21225|0
1748967000000|2025-06-03 16:10:00|21238.2|21226.2|21239.5|21227.5|21239.5|21227.5|21238.2|21226.2|5
1748967010000|2025-06-03 16:10:10|21240.6|21228.6|21240.8|21228.8|21240.9|21228.9|21240.6|21228.6|6
1748967020000|2025-06-03 16:10:20|||||||||3
1748967030000|2025-06-03 16:10:30|21238.4|21226.4|21237|21225|21238.4|21226.4|21235.8|21223.8|7
1748967040000|2025-06-03 16:10:40|21235.9|21223.9|21229.5|21217.5|21237|21225|21227.1|21215.1|28
1748967050000|2025-06-03 16:10:50|21228.4|21216.4|21229.5|21217.5|21229.6|21217.6|21228.4|21216.4|1
1748967060000|2025-06-03 16:11:00|21224.8|21212.8|21212|21200|21224.8|21212.8|21212|21200|22
1748967070000|2025-06-03 16:11:10|21212.1|21200.1|21219.7|21207.7|21220.9|21208.9|21208.3|21196.3|15
1748967080000|2025-06-03 16:11:20|21217.1|21205.1|21212.1|21200.1|21217.1|21205.1|21212.1|21200.1|36
1748967090000|2025-06-03 16:11:30|21212.2|21200.2|21209.6|21197.6|21214.5|21202.5|21209.6|21197.6|14
1748967100000|2025-06-03 16:11:40|21208.3|21196.3|21199.6|21187.6|21208.3|21196.3|21199.6|21187.6|41
1748967110000|2025-06-03 16:11:50|21198.5|21186.5|21202.2|21190.2|21204.7|21192.7|21198.4|21186.4|21
1748967120000|2025-06-03 16:12:00|21202.1|21190.1|21205.9|21193.9|21212|21200|21202.1|21190.1|31
1748967130000|2025-06-03 16:12:10|21205.8|21193.8|21203.4|21191.4|21208.4|21196.4|21203.3|21191.3|5
1748967140000|2025-06-03 16:12:20|21204.7|21192.7|21208.3|21196.3|21208.3|21196.3|21204.6|21192.6|5
1748967150000|2025-06-03 16:12:30|21208.4|21196.4|21213.4|21201.4|21213.4|21201.4|21208.4|21196.4|24
1748967160000|2025-06-03 16:12:40|21212.1|21200.1|21209.5|21197.5|21212.1|21200.1|21208.4|21196.4|13
1748967170000|2025-06-03 16:12:50|21209.6|21197.6|21212.1|21200.1|21212.1|21200.1|21209.6|21197.6|1
1748967180000|2025-06-03 16:13:00|21210.9|21198.9|21208.4|21196.4|21213.4|21201.4|21208.4|21196.4|4
1748967190000|2025-06-03 16:13:10|21209.5|21197.5|21208.4|21196.4|21209.5|21197.5|21208.4|21196.4|0
1748967200000|2025-06-03 16:13:20|21209.6|21197.6|21209.7|21197.7|21209.7|21197.7|21209.6|21197.6|4
1748967210000|2025-06-03 16:13:30|21209.6|21197.6|21208.4|21196.4|21209.6|21197.6|21208.4|21196.4|0
1748967220000|2025-06-03 16:13:40|21209.5|21197.5|21210.9|21198.9|21212|21200|21209.5|21197.5|2
1748967230000|2025-06-03 16:13:50|21209.5|21197.5|21192.3|21180.3|21209.6|21197.6|21192.3|21180.3|52
1748967240000|2025-06-03 16:14:00|21192.2|21180.2|21197.2|21185.2|21198.4|21186.4|21192.2|21180.2|10
1748967250000|2025-06-03 16:14:10|21198.4|21186.4|21199.5|21187.5|21199.7|21187.7|21197.2|21185.2|3
1748967260000|2025-06-03 16:14:20|21199.6|21187.6|21200.9|21188.9|21203.4|21191.4|21199.6|21187.6|32
1748967270000|2025-06-03 16:14:30|21202.1|21190.1|21207|21195|21207|21195|21202|21190|11
1748967280000|2025-06-03 16:14:40|21204.5|21192.5|21202.1|21190.1|21204.7|21192.7|21202.1|21190.1|3
1748967290000|2025-06-03 16:14:50|21204.5|21192.5|21208.4|21196.4|21208.4|21196.4|21203.4|21191.4|6
1748967300000|2025-06-03 16:15:00|21207.2|21195.2|21204.7|21192.7|21209.5|21197.5|21202.2|21190.2|6
1748967310000|2025-06-03 16:15:10|21202.2|21190.2|21207|21195|21207|21195|21202.2|21190.2|3
1748967320000|2025-06-03 16:15:20|21209.6|21197.6|21212|21200|21212|21200|21209.6|21197.6|1
1748967330000|2025-06-03 16:15:30|21210.9|21198.9|21213.4|21201.4|21213.4|21201.4|21210.9|21198.9|0
1748967340000|2025-06-03 16:15:40|21214.5|21202.5|21214.7|21202.7|21214.7|21202.7|21214.5|21202.5|4
1748967350000|2025-06-03 16:15:50|21218.4|21206.4|21218.4|21206.4|21218.4|21206.4|21218.4|21206.4|7
1748967360000|2025-06-03 16:16:00|21221.9|21209.9|21218.4|21206.4|21222|21210|21218.4|21206.4|8
1748967370000|2025-06-03 16:16:10|||||||||15
1748967380000|2025-06-03 16:16:20|21219.5|21207.5|21220.8|21208.8|21220.9|21208.9|21218.4|21206.4|5
1748967400000|2025-06-03 16:16:40|21217.3|21205.3|21215.9|21203.9|21218.3|21206.3|21214.6|21202.6|12
1748967410000|2025-06-03 16:16:50|21214.7|21202.7|21217|21205|21217|21205|21214.7|21202.7|1
1748967420000|2025-06-03 16:17:00|21217.1|21205.1|21219.5|21207.5|21219.5|21207.5|21217.1|21205.1|1
1748967430000|2025-06-03 16:17:10|21218.4|21206.4|21220.8|21208.8|21220.8|21208.8|21218.4|21206.4|0
1748967440000|2025-06-03 16:17:20|21218.4|21206.4|21204.6|21192.6|21218.4|21206.4|21204.6|21192.6|18
1748967450000|2025-06-03 16:17:30|21209.6|21197.6|21204.5|21192.5|21209.6|21197.6|21199.7|21187.7|17
1748967460000|2025-06-03 16:17:40|21204.6|21192.6|21208.4|21196.4|21208.4|21196.4|21204.6|21192.6|2
1748967470000|2025-06-03 16:17:50|21209.5|21197.5|21212|21200|21212|21200|21209.5|21197.5|0
1748967480000|2025-06-03 16:18:00|21212.2|21200.2|21214.5|21202.5|21214.6|21202.6|21212.2|21200.2|2
1748967490000|2025-06-03 16:18:10|21214.6|21202.6|21214.7|21202.7|21217|21205|21212.1|21200.1|9
1748967500000|2025-06-03 16:18:20|21214.6|21202.6|21214.5|21202.5|21217|21205|21214.5|21202.5|13
1748967510000|2025-06-03 16:18:30|21215.7|21203.7|21214.5|21202.5|21215.7|21203.7|21214.5|21202.5|1
1748967520000|2025-06-03 16:18:40|21212|21200|21207|21195|21212|21200|21207|21195|14
1748967530000|2025-06-03 16:18:50|21208.1|21196.1|21209.5|21197.5|21209.5|21197.5|21207|21195|5
1748967540000|2025-06-03 16:19:00|21207.1|21195.1|21208.2|21196.2|21208.2|21196.2|21207|21195|1
1748967550000|2025-06-03 16:19:10|21204.5|21192.5|21203.2|21191.2|21204.5|21192.5|21203.2|21191.2|4
1748967560000|2025-06-03 16:19:20|21201.9|21189.9|21202|21190|21204.4|21192.4|21201.9|21189.9|8
1748967570000|2025-06-03 16:19:30|21200.9|21188.9|21203.2|21191.2|21204.5|21192.5|21199.5|21187.5|6
1748967580000|2025-06-03 16:19:40|21204.5|21192.5|21205.7|21193.7|21205.7|21193.7|21204.5|21192.5|0
1748967590000|2025-06-03 16:19:50|21204.5|21192.5|21207|21195|21209.5|21197.5|21203.2|21191.2|4
1748967600000|2025-06-03 16:20:00|21208.2|21196.2|21204.5|21192.5|21208.2|21196.2|21204.5|21192.5|18
1748967610000|2025-06-03 16:20:10|21205.8|21193.8|21205.8|21193.8|21205.8|21193.8|21205.8|21193.8|1
1748967620000|2025-06-03 16:20:20|21205.9|21193.9|21204.5|21192.5|21208.3|21196.3|21204.5|21192.5|10
1748967630000|2025-06-03 16:20:30|21204.4|21192.4|21203.2|21191.2|21206.9|21194.9|21203.2|21191.2|7
1748967640000|2025-06-03 16:20:40|21201.9|21189.9|21195.8|21183.8|21202|21190|21195.8|21183.8|10
1748967650000|2025-06-03 16:20:50|21195.9|21183.9|21198.2|21186.2|21198.3|21186.3|21195.9|21183.9|23
1748967660000|2025-06-03 16:21:00|21198.3|21186.3|21198.2|21186.2|21199.4|21187.4|21198.2|21186.2|3
1748967670000|2025-06-03 16:21:10|21197|21185|21195.8|21183.8|21197|21185|21195.8|21183.8|2
1748967680000|2025-06-03 16:21:20|21198.2|21186.2|21200.7|21188.7|21201.9|21189.9|21198.2|21186.2|25
1748967690000|2025-06-03 16:21:30|21199.5|21187.5|21200.7|21188.7|21200.7|21188.7|21199.5|21187.5|5
1748967700000|2025-06-03 16:21:40|21203.2|21191.2|21204.4|21192.4|21205.7|21193.7|21203.2|21191.2|5
1748967710000|2025-06-03 16:21:50|21205.7|21193.7|21205.7|21193.7|21205.7|21193.7|21205.7|21193.7|0
1748967720000|2025-06-03 16:22:00|21209.4|21197.4|21208.2|21196.2|21209.4|21197.4|21208.2|21196.2|4
1748967730000|2025-06-03 16:22:10|||||||||1
1748967740000|2025-06-03 16:22:20|||||||||6
1748967760000|2025-06-03 16:22:40|21209.4|21197.4|21210.6|21198.6|21210.7|21198.7|21208.2|21196.2|18
1748967770000|2025-06-03 16:22:50|21210.7|21198.7|21210.6|21198.6|21210.7|21198.7|21209.4|21197.4|12
1748967780000|2025-06-03 16:23:00|||||||||20
1748967800000|2025-06-03 16:23:20|21213.2|21201.2|21215.6|21203.6|21215.6|21203.6|21213.2|21201.2|10
1748967810000|2025-06-03 16:23:30|21215.7|21203.7|21215.7|21203.7|21215.7|21203.7|21215.6|21203.6|4
1748967820000|2025-06-03 16:23:40|21215.8|21203.8|21218.2|21206.2|21218.2|21206.2|21215.8|21203.8|2
1748967830000|2025-06-03 16:23:50|21218.3|21206.3|21223.2|21211.2|21223.2|21211.2|21218.3|21206.3|18
1748967840000|2025-06-03 16:24:00|21220.7|21208.7|21220.6|21208.6|21223.1|21211.1|21220.6|21208.6|15
1748967850000|2025-06-03 16:24:10|21216.9|21204.9|21215.7|21203.7|21219.4|21207.4|21214.5|21202.5|12
1748967860000|2025-06-03 16:24:20|21216.9|21204.9|21217|21205|21217|21205|21216.9|21204.9|0
1748967870000|2025-06-03 16:24:30|21218.2|21206.2|21219.5|21207.5|21219.5|21207.5|21217|21205|8
1748967880000|2025-06-03 16:24:40|21219.4|21207.4|21218.3|21206.3|21219.4|21207.4|21218.3|21206.3|0
1748967890000|2025-06-03 16:24:50|21219.4|21207.4|21219.4|21207.4|21219.4|21207.4|21218.3|21206.3|4
1748967900000|2025-06-03 16:25:00|21219.5|21207.5|21219.5|21207.5|21219.5|21207.5|21219.5|21207.5|0
1748967910000|2025-06-03 16:25:10|21219.4|21207.4|21215.8|21203.8|21219.4|21207.4|21215.8|21203.8|1
1748967920000|2025-06-03 16:25:20|21217|21205|21217|21205|21218.3|21206.3|21217|21205|3
1748967930000|2025-06-03 16:25:30|21214.5|21202.5|21214.6|21202.6|21214.6|21202.6|21214.5|21202.5|12
1748967940000|2025-06-03 16:25:40|21214.5|21202.5|21205.8|21193.8|21214.6|21202.6|21204.6|21192.6|14
1748967950000|2025-06-03 16:25:50|21207|21195|21205.8|21193.8|21207|21195|21199.7|21187.7|7
1748967960000|2025-06-03 16:26:00|||||||||1
1748967970000|2025-06-03 16:26:10|21207|21195|21195.8|21183.8|21207|21195|21192.1|21180.1|18
1748967980000|2025-06-03 16:26:20|21194.7|21182.7|21197.1|21185.1|21197.2|21185.2|21194.7|21182.7|2
1748967990000|2025-06-03 16:26:30|21197.2|21185.2|21193.5|21181.5|21197.2|21185.2|21193.5|21181.5|4
1748968000000|2025-06-03 16:26:40|21197.1|21185.1|21197.1|21185.1|21197.1|21185.1|21195.8|21183.8|3
1748968010000|2025-06-03 16:26:50|21197.2|21185.2|21199.5|21187.5|21199.6|21187.6|21197.2|21185.2|0
1748968020000|2025-06-03 16:27:00|21199.6|21187.6|21200.8|21188.8|21200.8|21188.8|21199.6|21187.6|1
1748968030000|2025-06-03 16:27:10|21202|21190|21199.6|21187.6|21202|21190|21199.6|21187.6|1
1748968040000|2025-06-03 16:27:20|21199.7|21187.7|21199.6|21187.6|21199.7|21187.7|21198.3|21186.3|1
1748968050000|2025-06-03 16:27:30|21203.3|21191.3|21209.7|21197.7|21209.7|21197.7|21203.2|21191.2|6
1748968060000|2025-06-03 16:27:40|21210.8|21198.8|21210.8|21198.8|21210.8|21198.8|21210.8|21198.8|11
1748968080000|2025-06-03 16:28:00|21203.3|21191.3|21199.6|21187.6|21203.3|21191.3|21199.6|21187.6|17
1748968090000|2025-06-03 16:28:10|21200.8|21188.8|21202.1|21190.1|21202.1|21190.1|21200.8|21188.8|3
1748968100000|2025-06-03 16:28:20|21203.3|21191.3|21204.7|21192.7|21204.7|21192.7|21203.3|21191.3|0
1748968110000|2025-06-03 16:28:30|21205.8|21193.8|21207.1|21195.1|21208.3|21196.3|21205.8|21193.8|0
1748968120000|2025-06-03 16:28:40|21208.3|21196.3|21209.5|21197.5|21215.8|21203.8|21208.3|21196.3|15
1748968130000|2025-06-03 16:28:50|21207.2|21195.2|21209.6|21197.6|21209.6|21197.6|21205.8|21193.8|4
1748968140000|2025-06-03 16:29:00|21209.7|21197.7|21207.1|21195.1|21210.8|21198.8|21207.1|21195.1|3
1748968150000|2025-06-03 16:29:10|21207|21195|21204.6|21192.6|21207|21195|21204.6|21192.6|0
1748968160000|2025-06-03 16:29:20|21205.8|21193.8|21205.8|21193.8|21205.8|21193.8|21205.8|21193.8|3
1748968170000|2025-06-03 16:29:30|21207|21195|21209.6|21197.6|21209.6|21197.6|21207|21195|5
1748968180000|2025-06-03 16:29:40|21210.8|21198.8|21208.3|21196.3|21210.8|21198.8|21208.3|21196.3|4
1748968190000|2025-06-03 16:29:50|21210.8|21198.8|21208.2|21196.2|21210.8|21198.8|21208.2|21196.2|4
1748968200000|2025-06-03 16:30:00|21208.3|21196.3|21204.7|21192.7|21208.3|21196.3|21204.6|21192.6|7
1748968210000|2025-06-03 16:30:10|21205.8|21193.8|21207.1|21195.1|21207.1|21195.1|21205.8|21193.8|2
1748968220000|2025-06-03 16:30:20|21207|21195|21198.3|21186.3|21207|21195|21197.1|21185.1|24
1748968230000|2025-06-03 16:30:30|21197.2|21185.2|21198.3|21186.3|21198.3|21186.3|21197.2|21185.2|5
1748968240000|2025-06-03 16:30:40|21197.2|21185.2|21194.7|21182.7|21197.2|21185.2|21193.3|21181.3|8
1748968250000|2025-06-03 16:30:50|21195.8|21183.8|21194.6|21182.6|21195.8|21183.8|21194.6|21182.6|0
1748968260000|2025-06-03 16:31:00|21193.4|21181.4|21188.4|21176.4|21193.4|21181.4|21187.2|21175.2|11
1748968270000|2025-06-03 16:31:10|21189.7|21177.7|21194.5|21182.5|21194.5|21182.5|21189.7|21177.7|5
1748968280000|2025-06-03 16:31:20|21192|21180|21187.2|21175.2|21192.2|21180.2|21187.2|21175.2|12
1748968290000|2025-06-03 16:31:30|21187.1|21175.1|21187|21175|21187.1|21175.1|21187|21175|1
1748968300000|2025-06-03 16:31:40|21187.2|21175.2|21179.5|21167.5|21189.5|21177.5|21179.5|21167.5|21
1748968310000|2025-06-03 16:31:50|21178.3|21166.3|21179.5|21167.5|21179.6|21167.6|21178.3|21166.3|3
1748968320000|2025-06-03 16:32:00|21178.3|21166.3|21177.2|21165.2|21178.3|21166.3|21175.9|21163.9|5
1748968330000|2025-06-03 16:32:10|21178.3|21166.3|21178.3|21166.3|21178.3|21166.3|21177.2|21165.2|13
1748968340000|2025-06-03 16:32:20|21177.2|21165.2|21178.3|21166.3|21178.3|21166.3|21177.2|21165.2|1
1748968350000|2025-06-03 16:32:30|21177.2|21165.2|21180.8|21168.8|21180.8|21168.8|21177.2|21165.2|5
1748968360000|2025-06-03 16:32:40|21182|21170|21179.6|21167.6|21183.2|21171.2|21179.6|21167.6|4
1748968370000|2025-06-03 16:32:50|21179.7|21167.7|21179.6|21167.6|21179.7|21167.7|21179.6|21167.6|1
1748968380000|2025-06-03 16:33:00|21179.7|21167.7|21177.2|21165.2|21179.7|21167.7|21177.2|21165.2|4
1748968390000|2025-06-03 16:33:10|21173.5|21161.5|21173.3|21161.3|21175.8|21163.8|21173.3|21161.3|21
1748968400000|2025-06-03 16:33:20|21170.9|21158.9|21167|21155|21170.9|21158.9|21165.8|21153.8|19
1748968410000|2025-06-03 16:33:30|21165.8|21153.8|21155.9|21143.9|21165.8|21153.8|21155.9|21143.9|26
1748968420000|2025-06-03 16:33:40|21155.8|21143.8|21160.8|21148.8|21162.1|21150.1|21154.7|21142.7|17
1748968430000|2025-06-03 16:33:50|21158.4|21146.4|21157.2|21145.2|21158.4|21146.4|21154.7|21142.7|15
1748968440000|2025-06-03 16:34:00|21156|21144|21147.2|21135.2|21156|21144|21147.1|21135.1|12
1748968450000|2025-06-03 16:34:10|21148.3|21136.3|21149.7|21137.7|21149.7|21137.7|21147.2|21135.2|12
1748968460000|2025-06-03 16:34:20|21149.6|21137.6|21144.7|21132.7|21149.6|21137.6|21144.7|21132.7|2
1748968470000|2025-06-03 16:34:30|21147.2|21135.2|21147.2|21135.2|21147.2|21135.2|21147.2|21135.2|33
1748968480000|2025-06-03 16:34:40|21149.7|21137.7|21152|21140|21152.1|21140.1|21149.7|21137.7|8
1748968490000|2025-06-03 16:34:50|21153.3|21141.3|21157|21145|21157|21145|21153.3|21141.3|3
1748968500000|2025-06-03 16:35:00|21158.2|21146.2|21153.3|21141.3|21158.2|21146.2|21152.2|21140.2|7
1748968510000|2025-06-03 16:35:10|21154.6|21142.6|21153.5|21141.5|21162.2|21150.2|21153.5|21141.5|13
1748968520000|2025-06-03 16:35:20|21153.6|21141.6|21156.1|21144.1|21159.8|21147.8|21153.6|21141.6|20
1748968530000|2025-06-03 16:35:30|21156|21144|21152.2|21140.2|21156|21144|21149.8|21137.8|9
1748968540000|2025-06-03 16:35:40|21153.4|21141.4|21157.4|21145.4|21157.4|21145.4|21153.4|21141.4|7
1748968550000|2025-06-03 16:35:50|21162.1|21150.1|21155.9|21143.9|21162.1|21150.1|21155.9|21143.9|12
1748968560000|2025-06-03 16:36:00|21154.6|21142.6|21159.5|21147.5|21159.5|21147.5|21153.5|21141.5|7
1748968570000|2025-06-03 16:36:10|21159.6|21147.6|21158.5|21146.5|21162.1|21150.1|21157.3|21145.3|14
1748968580000|2025-06-03 16:36:20|21158.4|21146.4|21156.1|21144.1|21158.4|21146.4|21153.5|21141.5|6
1748968590000|2025-06-03 16:36:30|21153.6|21141.6|21155.8|21143.8|21155.8|21143.8|21153.5|21141.5|14
1748968600000|2025-06-03 16:36:40|21156|21144|21156|21144|21156|21144|21154.8|21142.8|1
1748968610000|2025-06-03 16:36:50|21156.1|21144.1|21157.3|21145.3|21158.5|21146.5|21156.1|21144.1|5
1748968620000|2025-06-03 16:37:00|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|0
1748968640000|2025-06-03 16:37:20|21158.5|21146.5|21158.5|21146.5|21158.5|21146.5|21156.1|21144.1|13
1748968650000|2025-06-03 16:37:30|21158.6|21146.6|21158.4|21146.4|21158.6|21146.6|21158.4|21146.4|1
1748968660000|2025-06-03 16:37:40|21158.5|21146.5|21162.3|21150.3|21162.3|21150.3|21158.5|21146.5|12
1748968670000|2025-06-03 16:37:50|21161.1|21149.1|21162.3|21150.3|21163.5|21151.5|21161.1|21149.1|8
1748968680000|2025-06-03 16:38:00|21161.1|21149.1|21156.1|21144.1|21161.1|21149.1|21156.1|21144.1|4
1748968690000|2025-06-03 16:38:10|21154.8|21142.8|21156|21144|21158.5|21146.5|21154.8|21142.8|8
1748968700000|2025-06-03 16:38:20|21157.2|21145.2|21158.5|21146.5|21158.5|21146.5|21157.2|21145.2|1
1748968710000|2025-06-03 16:38:30|21159.6|21147.6|21159.6|21147.6|21159.6|21147.6|21159.6|21147.6|1
1748968720000|2025-06-03 16:38:40|||||||||1
1748968730000|2025-06-03 16:38:50|21151.1|21139.1|21153.5|21141.5|21153.5|21141.5|21151|21139|16
1748968740000|2025-06-03 16:39:00|21152.3|21140.3|21146|21134|21152.3|21140.3|21146|21134|8
1748968750000|2025-06-03 16:39:10|21147.2|21135.2|21144.7|21132.7|21149.8|21137.8|21144.7|21132.7|6
1748968760000|2025-06-03 16:39:20|21143.5|21131.5|21137.3|21125.3|21147.3|21135.3|21137.3|21125.3|13
1748968770000|2025-06-03 16:39:30|21138.5|21126.5|21137.3|21125.3|21141|21129|21137.3|21125.3|5
1748968780000|2025-06-03 16:39:40|21136.1|21124.1|21124.8|21112.8|21136.1|21124.1|21124.8|21112.8|26
1748968790000|2025-06-03 16:39:50|21126|21114|21124.8|21112.8|21127.3|21115.3|21123.5|21111.5|16
1748968800000|2025-06-03 16:40:00|21123.6|21111.6|21102.4|21090.4|21123.6|21111.6|21102.4|21090.4|47
1748968810000|2025-06-03 16:40:10|21103.5|21091.5|21058.6|21046.6|21103.5|21091.5|21058.6|21046.6|41
1748968820000|2025-06-03 16:40:20|21055|21043|21006.2|20994.2|21060|21048|21005|20993|105
1748968830000|2025-06-03 16:40:30|21005|20993|21031.1|21019.1|21035|21023|20990.1|20978.1|80
1748968840000|2025-06-03 16:40:40|21022.6|21010.6|21036.2|21024.2|21045|21033|21020.1|21008.1|45
1748968850000|2025-06-03 16:40:50|21032.5|21020.5|21040|21028|21045|21033|21021|21009|47
1748968860000|2025-06-03 16:41:00|21038.8|21026.8|21048.8|21036.8|21048.8|21036.8|21024.8|21012.8|46
1748968870000|2025-06-03 16:41:10|21051.3|21039.3|21071.1|21059.1|21071.1|21059.1|21051.3|21039.3|36
1748968880000|2025-06-03 16:41:20|21068.7|21056.7|21067.4|21055.4|21077.4|21065.4|21067.4|21055.4|16
1748968890000|2025-06-03 16:41:30|21066.2|21054.2|21057.4|21045.4|21070.9|21058.9|21057.4|21045.4|10
1748968900000|2025-06-03 16:41:40|21053.8|21041.8|21072.4|21060.4|21073.7|21061.7|21053.8|21041.8|17
1748968910000|2025-06-03 16:41:50|21069|21057|21052.3|21040.3|21073.7|21061.7|21052.3|21040.3|28
1748968920000|2025-06-03 16:42:00|21049.8|21037.8|21042.3|21030.3|21057.2|21045.2|21042.3|21030.3|37
1748968930000|2025-06-03 16:42:10|21043.6|21031.6|21048.5|21036.5|21048.5|21036.5|21041|21029|30
1748968940000|2025-06-03 16:42:20|21051|21039|21048.5|21036.5|21053.5|21041.5|21039.8|21027.8|11
1748968950000|2025-06-03 16:42:30|21047.3|21035.3|21044.7|21032.7|21047.3|21035.3|21039.8|21027.8|8
1748968960000|2025-06-03 16:42:40|21044.9|21032.9|21046.1|21034.1|21049.8|21037.8|21041|21029|3
1748968970000|2025-06-03 16:42:50|21047.4|21035.4|21054.8|21042.8|21056|21044|21046|21034|19
1748968980000|2025-06-03 16:43:00|21056|21044|21052.5|21040.5|21063.5|21051.5|21051|21039|23
1748968990000|2025-06-03 16:43:10|21051|21039|21034.8|21022.8|21051|21039|21033.5|21021.5|23
1748969000000|2025-06-03 16:43:20|21033.5|21021.5|21039.8|21027.8|21044.6|21032.6|21033.5|21021.5|5
1748969010000|2025-06-03 16:43:30|21039.7|21027.7|21042.3|21030.3|21046|21034|21034.8|21022.8|9
1748969020000|2025-06-03 16:43:40|21038.6|21026.6|21033.6|21021.6|21044.8|21032.8|21033.5|21021.5|20
1748969030000|2025-06-03 16:43:50|21033.5|21021.5|21039.7|21027.7|21039.7|21027.7|21027.1|21015.1|44
1748969040000|2025-06-03 16:44:00|21036|21024|21040.9|21028.9|21040.9|21028.9|21028.5|21016.5|55
1748969050000|2025-06-03 16:44:10|21040.8|21028.8|21030.9|21018.9|21044.7|21032.7|21030.9|21018.9|26
1748969060000|2025-06-03 16:44:20|21033.5|21021.5|21017|21005|21033.5|21021.5|21017|21005|124
1748969070000|2025-06-03 16:44:30|21015.8|21003.8|21020.8|21008.8|21020.8|21008.8|21010.6|20998.6|19
1748969080000|2025-06-03 16:44:40|21022|21010|21007|20995|21022.1|21010.1|21007|20995|15
1748969090000|2025-06-03 16:44:50|21007.1|20995.1|21022|21010|21024.5|21012.5|21007.1|20995.1|6
1748969100000|2025-06-03 16:45:00|21020.7|21008.7|21017.1|21005.1|21022.1|21010.1|21012.1|21000.1|31
1748969110000|2025-06-03 16:45:10|21017|21005|21023.3|21011.3|21024.6|21012.6|21017|21005|14
1748969120000|2025-06-03 16:45:20|21027.1|21015.1|21025.8|21013.8|21028.3|21016.3|21017.1|21005.1|16
1748969130000|2025-06-03 16:45:30|21024.6|21012.6|21029.6|21017.6|21032.1|21020.1|21023.3|21011.3|8
1748969140000|2025-06-03 16:45:40|21025.8|21013.8|21022.1|21010.1|21027|21015|21017.1|21005.1|19
1748969150000|2025-06-03 16:45:50|21023.2|21011.2|21027|21015|21027|21015|21023.2|21011.2|4
1748969160000|2025-06-03 16:46:00|21024.5|21012.5|21038.3|21026.3|21038.3|21026.3|21024.5|21012.5|21
1748969170000|2025-06-03 16:46:10|21038.1|21026.1|21037|21025|21038.3|21026.3|21033.3|21021.3|8
1748969180000|2025-06-03 16:46:20|21038.3|21026.3|21030.8|21018.8|21038.3|21026.3|21028.2|21016.2|10
1748969190000|2025-06-03 16:46:30|21032|21020|21034.5|21022.5|21037|21025|21028.2|21016.1|8
1748969200000|2025-06-03 16:46:40|21033.3|21021.3|21038.3|21026.3|21039.5|21027.5|21030.7|21018.7|11
1748969210000|2025-06-03 16:46:50|21038.4|21026.4|21040.7|21028.7|21045.7|21033.7|21038.4|21026.4|34
1748969220000|2025-06-03 16:47:00|21037.1|21025.1|21025.8|21013.8|21037.1|21025.1|21023.3|21011.3|28
1748969230000|2025-06-03 16:47:10|21027|21015|21042|21030|21044.5|21032.5|21025.8|21013.8|17
1748969240000|2025-06-03 16:47:20|21044.4|21032.4|21047|21035|21047|21035|21044.4|21032.4|6
1748969250000|2025-06-03 16:47:30|21048.1|21036.1|21059.4|21047.4|21060.6|21048.6|21048.1|21036.1|29
1748969260000|2025-06-03 16:47:40|21059.2|21047.2|21057|21045|21059.2|21047.2|21056.8|21044.8|18
1748969270000|2025-06-03 16:47:50|21058.1|21046.1|21069.4|21057.4|21071.8|21059.8|21058.1|21046.1|31
1748969280000|2025-06-03 16:48:00|21065.7|21053.7|21057.1|21045.1|21065.7|21053.7|21057.1|21045.1|25
1748969290000|2025-06-03 16:48:10|21052|21040|21048.3|21036.3|21053.3|21041.3|21048.3|21036.3|25
1748969300000|2025-06-03 16:48:20|21045.8|21033.8|21047.1|21035.1|21049.5|21037.5|21044.6|21032.6|12
1748969310000|2025-06-03 16:48:30|21047.4|21035.4|21052.1|21040.1|21054.5|21042.5|21047.1|21035.1|25
1748969320000|2025-06-03 16:48:40|21049.8|21037.8|21052.1|21040.1|21053.3|21041.3|21049.6|21037.6|3
1748969330000|2025-06-03 16:48:50|21051|21039|21052|21040|21052.1|21040.1|21047.1|21035.1|6
1748969340000|2025-06-03 16:49:00|21051.9|21039.9|21049.7|21037.7|21051.9|21039.9|21045.9|21033.9|9
1748969350000|2025-06-03 16:49:10|21052.2|21040.2|21055.9|21043.9|21055.9|21043.9|21052.2|21040.2|4
1748969360000|2025-06-03 16:49:20|21058.4|21046.4|21074.6|21062.6|21074.6|21062.6|21058.4|21046.4|12
1748969370000|2025-06-03 16:49:30|21073.4|21061.4|21083.4|21071.4|21085.9|21073.9|21073.4|21061.4|23
1748969380000|2025-06-03 16:49:40|21082.2|21070.2|21088.4|21076.4|21088.4|21076.4|21082.1|21070.1|14
1748969390000|2025-06-03 16:49:50|21089.7|21077.7|21088.4|21076.4|21089.7|21077.7|21087.2|21075.2|7
1748969400000|2025-06-03 16:50:00|21087.2|21075.2|21093.5|21081.5|21100.7|21088.7|21087.2|21075.2|32
1748969410000|2025-06-03 16:50:10|21090.9|21078.9|21087.2|21075.2|21090.9|21078.9|21082.3|21070.3|18
1748969420000|2025-06-03 16:50:20|21084.8|21072.8|21093.5|21081.5|21093.5|21081.5|21084.8|21072.8|15
1748969430000|2025-06-03 16:50:30|21094.8|21082.8|21088.5|21076.5|21099.8|21087.8|21088.5|21076.5|26
1748969440000|2025-06-03 16:50:40|21089.7|21077.7|21084.7|21072.7|21093.4|21081.4|21084.7|21072.7|105
1748969450000|2025-06-03 16:50:50|21083.5|21071.5|21091.1|21079.1|21091.1|21079.1|21079.8|21067.8|18
1748969460000|2025-06-03 16:51:00|21092.4|21080.4|21084.9|21072.9|21092.4|21080.4|21083.6|21071.6|11
1748969470000|2025-06-03 16:51:10|21083.8|21071.8|21081.1|21069.1|21084.9|21072.9|21081.1|21069.1|34
1748969480000|2025-06-03 16:51:20|21079.9|21067.9|21092.4|21080.4|21093.6|21081.6|21078.6|21066.6|13
1748969490000|2025-06-03 16:51:30|21091.2|21079.2|21088.6|21076.6|21091.2|21079.2|21085|21073|13
1748969500000|2025-06-03 16:51:40|21087.4|21075.4|21098.6|21086.6|21098.6|21086.6|21086.3|21074.3|12
1748969510000|2025-06-03 16:51:50|21101.1|21089.1|21104.9|21092.9|21104.9|21092.9|21101.1|21089.1|5
1748969520000|2025-06-03 16:52:00|21106.1|21094.1|21111.2|21099.2|21111.2|21099.2|21103.7|21091.7|4
1748969530000|2025-06-03 16:52:10|21112.3|21100.3|21113.6|21101.6|21113.6|21101.6|21112.3|21100.3|2
1748969540000|2025-06-03 16:52:20|21114.9|21102.9|21109.8|21097.8|21114.9|21102.9|21109.8|21097.8|9
1748969550000|2025-06-03 16:52:30|21102.3|21090.3|21107.3|21095.3|21107.3|21095.3|21102.3|21090.3|6
1748969560000|2025-06-03 16:52:40|21107.4|21095.4|21109.9|21097.9|21113.7|21101.7|21107.4|21095.4|17
1748969570000|2025-06-03 16:52:50|21111.1|21099.1|21104.9|21092.9|21111.1|21099.1|21101.1|21089.1|9
1748969580000|2025-06-03 16:53:00|21107.4|21095.4|21110|21098|21111.1|21099.1|21104.9|21092.9|9
1748969590000|2025-06-03 16:53:10|21111.1|21099.1|21116.3|21104.3|21116.3|21104.3|21109.9|21097.9|10
1748969600000|2025-06-03 16:53:20|21115.1|21103.1|21105.1|21093.1|21117.3|21105.3|21102.5|21090.5|20
1748969610000|2025-06-03 16:53:30|21105|21093|21105|21093|21105.1|21093.1|21103.8|21091.8|4
1748969620000|2025-06-03 16:53:40|21100|21088|21096.4|21084.4|21100|21088|21093.9|21081.9|4
1748969630000|2025-06-03 16:53:50|21096.3|21084.3|21095|21083|21096.3|21084.3|21093.8|21081.8|7
1748969640000|2025-06-03 16:54:00|21097.4|21085.4|21094.9|21082.9|21099.9|21087.9|21091.3|21079.3|21
1748969650000|2025-06-03 16:54:10|21097.3|21085.3|21094.9|21082.9|21097.4|21085.4|21094.9|21082.9|4
1748969660000|2025-06-03 16:54:20|21092.6|21080.6|21085.1|21073.1|21092.6|21080.6|21085.1|21073.1|8
1748969670000|2025-06-03 16:54:30|21085.2|21073.2|21093.8|21081.8|21093.8|21081.8|21085.2|21073.2|3
1748969680000|2025-06-03 16:54:40|21094.9|21082.9|21095|21083|21095|21083|21094.9|21082.9|1
1748969690000|2025-06-03 16:54:50|21095.1|21083.1|21098.7|21086.7|21098.8|21086.8|21092.6|21080.6|4
1748969700000|2025-06-03 16:55:00|21097.6|21085.6|21098.7|21086.7|21101.2|21089.2|21097.6|21085.6|5
1748969710000|2025-06-03 16:55:10|21097.5|21085.5|21090|21078|21097.5|21085.5|21087.6|21075.6|6
1748969720000|2025-06-03 16:55:20|21092.4|21080.4|21095.1|21083.1|21095.1|21083.1|21090.1|21078.1|1
1748969730000|2025-06-03 16:55:30|21094.9|21082.9|21095.1|21083.1|21097.6|21085.6|21094.9|21082.9|0
1748969740000|2025-06-03 16:55:40|21093.9|21081.9|21082.6|21070.6|21095.2|21083.2|21082.6|21070.6|16
1748969750000|2025-06-03 16:55:50|21081.3|21069.3|21081.3|21069.3|21081.3|21069.3|21078.8|21066.8|4
1748969760000|2025-06-03 16:56:00|21081.2|21069.2|21078.7|21066.7|21081.2|21069.2|21077.6|21065.6|3
1748969770000|2025-06-03 16:56:10|21077.6|21065.6|21080|21068|21082.4|21070.4|21077.6|21065.6|12
1748969780000|2025-06-03 16:56:20|21080.1|21068.1|21082.5|21070.5|21082.5|21070.5|21080.1|21068.1|2
1748969790000|2025-06-03 16:56:30|21090|21078|21091.2|21079.2|21092.4|21080.4|21090|21078|5
1748969800000|2025-06-03 16:56:40|21091.3|21079.3|21096.2|21084.2|21096.2|21084.2|21091.2|21079.2|9
1748969810000|2025-06-03 16:56:50|21097.4|21085.4|21093.7|21081.7|21098.7|21086.7|21093.7|21081.7|27
1748969820000|2025-06-03 16:57:00|21092.6|21080.6|21101.4|21089.4|21101.4|21089.4|21092.6|21080.6|21
1748969830000|2025-06-03 16:57:10|21100.2|21088.2|21101.4|21089.4|21101.4|21089.4|21098.9|21086.9|6
1748969840000|2025-06-03 16:57:20|21101.5|21089.5|21097.7|21085.7|21104|21092|21097.7|21085.7|50
1748969850000|2025-06-03 16:57:30|21096.6|21084.6|21097.7|21085.7|21100.1|21088.1|21096.6|21084.6|2
1748969860000|2025-06-03 16:57:40|21096.5|21084.5|21100.2|21088.2|21100.2|21088.2|21095.2|21083.2|1
1748969870000|2025-06-03 16:57:50|21101.4|21089.4|21094|21082|21102.7|21090.7|21094|21082|16
1748969880000|2025-06-03 16:58:00|21092.6|21080.6|21092.7|21080.7|21092.7|21080.7|21091.4|21079.4|32
1748969890000|2025-06-03 16:58:10|21092.6|21080.6|21093.9|21081.9|21093.9|21081.9|21091.4|21079.4|6
1748969900000|2025-06-03 16:58:20|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|2
1748969910000|2025-06-03 16:58:30|21092.6|21080.6|21090.1|21078.1|21092.6|21080.6|21089|21077|24
1748969930000|2025-06-03 16:58:50|21092.7|21080.7|21094|21082|21094|21082|21092.7|21080.7|15
1748969940000|2025-06-03 16:59:00|21090.5|21078.5|21085.1|21073.1|21090.5|21078.5|21082.7|21070.7|31
1748969960000|2025-06-03 16:59:20|21080.2|21068.2|21083.9|21071.9|21085.1|21073.1|21080.2|21068.2|2
1748969980000|2025-06-03 16:59:40|21082.6|21070.6|21082.6|21070.6|21082.6|21070.6|21082.6|21070.6|2
1748969990000|2025-06-03 16:59:50|21078.9|21066.9|21080.1|21068.1|21080.1|21068.1|21078.9|21066.9|3
1748970000000|2025-06-03 17:00:00|21078.9|21066.9|21080.1|21068.1|21080.1|21068.1|21078.9|21066.9|3
1748970010000|2025-06-03 17:00:10|21078.9|21066.9|21073.9|21061.9|21080.1|21068.1|21073.9|21061.9|9
1748970020000|2025-06-03 17:00:20|21075.2|21063.2|21077.6|21065.6|21077.6|21065.6|21075.1|21063.1|2
1748970030000|2025-06-03 17:00:30|21075.1|21063.1|21077.6|21065.6|21077.6|21065.6|21071.4|21059.4|9
1748970040000|2025-06-03 17:00:40|21076.5|21064.5|21077.7|21065.7|21077.7|21065.7|21076.5|21064.5|8
1748970050000|2025-06-03 17:00:50|21075.3|21063.3|21075.3|21063.3|21076.5|21064.5|21074.1|21062.1|3
1748970060000|2025-06-03 17:01:00|21072.7|21060.7|21072.7|21060.7|21072.7|21060.7|21072.7|21060.7|0
1748970070000|2025-06-03 17:01:10|21069|21057|21059|21047|21069|21057|21059|21047|32
1748970080000|2025-06-03 17:01:20|21057.7|21045.7|21056.5|21044.5|21057.7|21045.7|21056.5|21044.5|7
1748970090000|2025-06-03 17:01:30|21050.3|21038.3|21054|21042|21055.2|21043.2|21049|21037|10
1748970100000|2025-06-03 17:01:40|21052.8|21040.8|21055.2|21043.2|21055.2|21043.2|21051.5|21039.5|20
1748970110000|2025-06-03 17:01:50|21056.4|21044.4|21054|21042|21056.4|21044.4|21051.5|21039.5|3
1748970120000|2025-06-03 17:02:00|21052.9|21040.9|21055.4|21043.4|21058.9|21046.9|21052.9|21040.9|13
1748970130000|2025-06-03 17:02:10|21055.3|21043.3|21053|21041|21055.3|21043.3|21053|21041|2
1748970140000|2025-06-03 17:02:20|21052.8|21040.8|21049|21037|21052.9|21040.9|21049|21037|1
1748970150000|2025-06-03 17:02:30|21050.4|21038.4|21042.9|21030.9|21050.4|21038.4|21042.9|21030.9|11
1748970160000|2025-06-03 17:02:40|21041.6|21029.6|21036.5|21024.5|21042.7|21030.7|21036.5|21024.5|6
1748970170000|2025-06-03 17:02:50|21030.4|21018.4|21012.7|21000.7|21030.4|21018.4|21012.7|21000.7|46
1748970180000|2025-06-03 17:03:00|21011.4|20999.4|21001.4|20989.4|21011.4|20999.4|20998.9|20986.9|60
1748970190000|2025-06-03 17:03:10|21000.2|20988.2|20987.7|20975.7|21000.2|20988.2|20987.7|20975.7|31
1748970200000|2025-06-03 17:03:20|20978.9|20966.9|20971.4|20959.4|20979|20967|20971.4|20959.4|31
1748970210000|2025-06-03 17:03:30|20971.5|20959.5|20979|20967|20980.4|20968.4|20971.5|20959.5|37
1748970220000|2025-06-03 17:03:40|20980.3|20968.3|20981.5|20969.5|20981.5|20969.5|20972.9|20960.9|31
1748970230000|2025-06-03 17:03:50|||||||||10
1748970240000|2025-06-03 17:04:00|20982.8|20970.8|20995.2|20983.2|20995.2|20983.2|20981.5|20969.5|69
1748970250000|2025-06-03 17:04:10|20997.7|20985.7|21002.8|20990.8|21007.9|20995.9|20997.7|20985.7|11
1748970260000|2025-06-03 17:04:20|21005.3|20993.3|21007.8|20995.8|21010.2|20998.2|21005.3|20993.3|44
1748970270000|2025-06-03 17:04:30|21007.9|20995.9|21000.4|20988.4|21009|20997|20995.3|20983.3|40
1748970280000|2025-06-03 17:04:40|21000.3|20988.3|21002.8|20990.8|21004.1|20992.1|20997.8|20985.8|18
1748970290000|2025-06-03 17:04:50|21007.8|20995.8|21010.2|20998.2|21010.2|20998.2|21000.3|20988.3|22
1748970300000|2025-06-03 17:05:00|21008.9|20996.9|21015.2|21003.2|21015.2|21003.2|21005.2|20993.2|22
1748970310000|2025-06-03 17:05:10|21015.1|21003.1|21015.1|21003.1|21015.1|21003.1|21011.4|20999.4|5
1748970320000|2025-06-03 17:05:20|21015.2|21003.2|21016.4|21004.4|21016.4|21004.4|21015.1|21003.1|1
1748970330000|2025-06-03 17:05:30|21020.1|21008.1|21022.6|21010.6|21023.9|21011.9|21020.1|21008.1|7
1748970340000|2025-06-03 17:05:40|21022.7|21010.7|21027.6|21015.6|21027.6|21015.6|21022.7|21010.7|16
1748970350000|2025-06-03 17:05:50|21027.7|21015.7|21027.7|21015.7|21028.9|21016.9|21027.7|21015.7|3
1748970360000|2025-06-03 17:06:00|21027.9|21015.9|21032.7|21020.7|21035.1|21023.1|21027.9|21015.9|23
1748970370000|2025-06-03 17:06:10|21032.8|21020.8|21015.2|21003.2|21032.8|21020.8|21015.2|21003.2|13
1748970380000|2025-06-03 17:06:20|21015.3|21003.3|21012.9|21000.9|21016.5|21004.5|21012.9|21000.9|1
1748970390000|2025-06-03 17:06:30|21005.3|20993.3|21004|20992|21006.5|20994.5|21004|20992|6
1748970400000|2025-06-03 17:06:40|21001.5|20989.5|20996.5|20984.5|21001.5|20989.5|20995.4|20983.4|38
1748970410000|2025-06-03 17:06:50|20997.7|20985.7|20992.7|20980.7|20997.8|20985.8|20992.7|20980.7|1
1748970420000|2025-06-03 17:07:00|20991.5|20979.5|20985.1|20973.1|20997.8|20985.8|20982.7|20970.7|56
1748970430000|2025-06-03 17:07:10|20986.4|20974.4|20997.6|20985.6|20997.6|20985.6|20986.4|20974.4|7
1748970440000|2025-06-03 17:07:20|20995.3|20983.3|20987.7|20975.7|20995.3|20983.3|20985.2|20973.2|23
1748970450000|2025-06-03 17:07:30|20987.8|20975.8|20984|20972|20987.9|20975.9|20984|20972|22
1748970460000|2025-06-03 17:07:40|20984.3|20972.3|20982.8|20970.8|20990.1|20978.1|20981.5|20969.5|22
1748970470000|2025-06-03 17:07:50|20984|20972|20975.2|20963.2|20985.2|20973.2|20972.8|20960.8|37
1748970480000|2025-06-03 17:08:00|20975.3|20963.3|20972.8|20960.8|20976.5|20964.5|20972.8|20960.8|13
1748970490000|2025-06-03 17:08:10|20974|20962|20977.7|20965.7|20981.5|20969.5|20974|20962|3
1748970500000|2025-06-03 17:08:20|20977.6|20965.6|20976.4|20964.4|20977.6|20965.6|20975.2|20963.2|5
1748970510000|2025-06-03 17:08:30|20969|20957|20971.4|20959.4|20975.2|20963.2|20969|20957|17
1748970520000|2025-06-03 17:08:40|20974.9|20962.9|20972.5|20960.5|20975.1|20963.1|20969|20957|10
1748970530000|2025-06-03 17:08:50|20972.6|20960.6|20975.2|20963.2|20976.4|20964.4|20972.6|20960.6|10
1748970540000|2025-06-03 17:09:00|20973.9|20961.9|20976.5|20964.5|20979|20967|20971.5|20959.5|15
1748970550000|2025-06-03 17:09:10|20975.3|20963.3|20977.7|20965.7|20977.7|20965.7|20974|20962|3
1748970560000|2025-06-03 17:09:20|20975.2|20963.2|20985.4|20973.4|20990.2|20978.2|20975.2|20963.2|20
1748970570000|2025-06-03 17:09:30|20985.3|20973.3|20985.3|20973.3|20985.3|20973.3|20985.3|20973.3|2
1748970580000|2025-06-03 17:09:40|20984|20972|20980.3|20968.3|20987.7|20975.7|20980.3|20968.3|16
1748970590000|2025-06-03 17:09:50|20981.5|20969.5|20982.8|20970.8|20984|20972|20981.5|20969.5|0
1748970600000|2025-06-03 17:10:00|20982.6|20970.6|20976.5|20964.5|20982.6|20970.6|20972.9|20960.9|14
1748970610000|2025-06-03 17:10:10|20975.3|20963.3|20977.6|20965.6|20977.8|20965.8|20971.4|20959.4|13
1748970620000|2025-06-03 17:10:20|20977.7|20965.7|20977.8|20965.8|20981.4|20969.4|20968.9|20956.9|15
1748970630000|2025-06-03 17:10:30|20976.5|20964.5|20970.2|20958.2|20976.5|20964.5|20964|20952|17
1748970640000|2025-06-03 17:10:40|20970.3|20958.3|20966.2|20954.2|20976.5|20964.5|20966.2|20954.2|7
1748970650000|2025-06-03 17:10:50|20966.3|20954.3|20938.9|20926.9|20966.3|20954.3|20937.5|20925.5|54
1748970660000|2025-06-03 17:11:00|20940|20928|20943.6|20931.6|20947.4|20935.4|20939.9|20927.9|45
1748970670000|2025-06-03 17:11:10|20944.9|20932.9|20948.7|20936.7|20948.7|20936.7|20941.2|20929.2|21
1748970680000|2025-06-03 17:11:20|20950|20938|20932.5|20920.5|20953.6|20941.6|20932.5|20920.5|79
1748970690000|2025-06-03 17:11:30|20921.4|20909.4|20924.8|20912.8|20924.9|20912.9|20921.1|20909.1|45
1748970700000|2025-06-03 17:11:40|20917.5|20905.5|20932.4|20920.4|20932.5|20920.5|20912.6|20900.6|64
1748970710000|2025-06-03 17:11:50|20932.2|20920.2|20939.8|20927.8|20942.4|20930.4|20927.5|20915.5|32
1748970720000|2025-06-03 17:12:00|20940|20928|20947.4|20935.4|20952.4|20940.4|20940|20928|13
1748970730000|2025-06-03 17:12:10|20948.6|20936.6|20938.9|20926.9|20953.7|20941.7|20938.9|20926.9|28
1748970740000|2025-06-03 17:12:20|20932.6|20920.6|20951.3|20939.3|20951.3|20939.3|20932.6|20920.6|19
1748970750000|2025-06-03 17:12:30|20952.5|20940.5|20936.5|20916.5|20952.5|20940.5|20922.5|20910.5|46
1748970760000|2025-06-03 17:12:40|20934.9|20922.9|20929.9|20917.9|20936.3|20924.3|20928.9|20916.9|14
1748970770000|2025-06-03 17:12:50|20928.7|20916.7|20919.7|20907.7|20929.9|20917.9|20919.7|20907.7|31
1748970780000|2025-06-03 17:13:00|20921|20909|20935|20923|20936.1|20924.1|20921|20909|7
1748970790000|2025-06-03 17:13:10|20934.9|20922.9|20933.6|20921.6|20934.9|20922.9|20929.9|20917.9|5
1748970800000|2025-06-03 17:13:20|20934.8|20922.8|20932.5|20920.5|20934.9|20922.9|20932.4|20920.4|3
1748970810000|2025-06-03 17:13:30|20932.4|20920.4|20930|20918|20934.9|20922.9|20926.3|20914.3|5
1748970820000|2025-06-03 17:13:40|20929.7|20917.7|20922.5|20910.5|20929.7|20917.7|20921.2|20909.2|8
1748970830000|2025-06-03 17:13:50|20922.6|20910.6|20923.7|20911.7|20925|20913|20922.6|20910.6|4
1748970840000|2025-06-03 17:14:00|20925|20913|20921.3|20909.3|20926.3|20914.3|20920.2|20908.2|27
1748970850000|2025-06-03 17:14:10|20920.1|20908.1|20916.4|20904.4|20926.4|20914.4|20916.4|20904.4|93
1748970860000|2025-06-03 17:14:20|20922.5|20910.5|20926.2|20914.2|20926.4|20914.4|20920.3|20908.3|22
1748970870000|2025-06-03 17:14:30|20926.4|20914.4|20925.1|20913.1|20926.4|20914.4|20922.5|20910.5|28
1748970880000|2025-06-03 17:14:40|20926.3|20914.3|20937.5|20925.5|20940|20928|20925|20913|21
1748970890000|2025-06-03 17:14:50|20935|20923|20940|20928|20940|20928|20925.2|20913.2|20
1748970900000|2025-06-03 17:15:00|20941.1|20929.1|20942.5|20930.5|20942.5|20930.5|20932.6|20920.6|9
1748970910000|2025-06-03 17:15:10|20942.6|20930.6|20937.4|20925.4|20943.8|20931.8|20929.9|20917.9|23
1748970920000|2025-06-03 17:15:20|20936.2|20924.2|20944.9|20932.9|20944.9|20932.9|20932.5|20920.5|6
1748970930000|2025-06-03 17:15:30|20942.5|20930.5|20937.5|20925.5|20942.5|20930.5|20937.5|20925.5|13
1748970940000|2025-06-03 17:15:40|20937.4|20925.4|20948.8|20936.8|20948.8|20936.8|20937.4|20925.4|26
1748970950000|2025-06-03 17:15:50|20945.1|20933.1|20941.3|20929.3|20947.5|20935.5|20940.1|20928.1|10
1748970960000|2025-06-03 17:16:00|20941.2|20929.2|20937.5|20925.5|20941.2|20929.2|20935|20923|2
1748970970000|2025-06-03 17:16:10|20936.4|20924.4|20937.5|20925.5|20937.5|20925.5|20936.4|20924.4|1
1748970980000|2025-06-03 17:16:20|20938.8|20926.8|20950|20938|20950|20938|20938.8|20926.8|13
1748970990000|2025-06-03 17:16:30|20951.1|20939.1|20965|20953|20965|20953|20948.8|20936.8|14
1748971000000|2025-06-03 17:16:40|20961.3|20949.3|20960|20948|20962.5|20950.5|20960|20948|1
1748971010000|2025-06-03 17:16:50|20957.7|20945.7|20958.8|20946.8|20958.8|20946.8|20957.5|20945.5|2
1748971020000|2025-06-03 17:17:00|20958.9|20946.9|20938.6|20926.6|20958.9|20946.9|20938.6|20926.6|18
1748971030000|2025-06-03 17:17:10|20939.9|20927.9|20942.5|20930.5|20942.5|20930.5|20938.6|20926.6|4
1748971040000|2025-06-03 17:17:20|20943.7|20931.7|20941.3|20929.3|20943.7|20931.7|20940.1|20928.1|7
1748971050000|2025-06-03 17:17:30|20942.5|20930.5|20947.5|20935.5|20947.5|20935.5|20937.5|20925.5|5
1748971060000|2025-06-03 17:17:40|20947.6|20935.6|20940|20928|20947.6|20935.6|20940|20928|6
1748971070000|2025-06-03 17:17:50|20941.2|20929.2|20937.5|20925.5|20941.2|20929.2|20937.4|20925.4|3
1748971080000|2025-06-03 17:18:00|20938.7|20926.7|20934.9|20922.9|20938.7|20926.7|20934.9|20922.9|6
1748971090000|2025-06-03 17:18:10|20933.7|20921.7|20934.9|20922.9|20936.2|20924.2|20933.7|20921.7|11
1748971100000|2025-06-03 17:18:20|20932.4|20920.4|20930|20918|20932.4|20920.4|20930|20918|8
1748971110000|2025-06-03 17:18:30|20931.2|20919.2|20930|20918|20931.2|20919.2|20930|20918|4
1748971120000|2025-06-03 17:18:40|20925|20913|20924.9|20912.9|20926.2|20914.2|20924.9|20912.9|21
1748971130000|2025-06-03 17:18:50|20926.2|20914.2|20929.9|20917.9|20929.9|20917.9|20926.2|20914.2|6
1748971140000|2025-06-03 17:19:00|20930|20918|20930|20918|20932.5|20920.5|20929.9|20917.9|7
1748971150000|2025-06-03 17:19:10|20932.4|20920.4|20932.4|20920.4|20932.4|20920.4|20931.2|20919.2|4
1748971160000|2025-06-03 17:19:20|20931.2|20919.2|20936.4|20924.4|20936.4|20924.4|20931.2|20919.2|13
1748971170000|2025-06-03 17:19:30|20940.2|20928.2|20940|20928|20942.5|20930.5|20937.6|20925.6|10
1748971180000|2025-06-03 17:19:40|20938.9|20926.9|20935.2|20923.2|20940|20928|20935.2|20923.2|0
1748971190000|2025-06-03 17:19:50|20936.4|20924.4|20937.6|20925.6|20940|20928|20936.4|20924.4|4
1748971200000|2025-06-03 17:20:00|20940|20928|20937.5|20925.5|20941.4|20929.4|20932.5|20920.5|12
1748971210000|2025-06-03 17:20:10|20939.9|20927.9|20950|20938|20950|20938|20939.9|20927.9|24
1748971220000|2025-06-03 17:20:20|20950.1|20938.1|20955|20943|20956.2|20944.2|20950.1|20938.1|4
1748971230000|2025-06-03 17:20:30|20952.6|20940.6|20951.4|20939.4|20953.8|20941.8|20949.9|20937.9|3
1748971240000|2025-06-03 17:20:40|20952.5|20940.5|20947.6|20935.6|20952.6|20940.6|20947.6|20935.6|7
1748971250000|2025-06-03 17:20:50|20945.2|20933.2|20937.6|20925.6|20945.2|20933.2|20937.6|20925.6|4
1748971260000|2025-06-03 17:21:00|20937.5|20925.5|20932.5|20920.5|20937.5|20925.5|20926.4|20914.4|27
1748971270000|2025-06-03 17:21:10|20931.3|20919.3|20931.4|20919.4|20931.4|20919.4|20931.3|20919.3|6
1748971280000|2025-06-03 17:21:20|||||||||2
1748971290000|2025-06-03 17:21:30|20931.5|20919.5|20932.6|20920.6|20933.9|20921.9|20931.4|20919.4|4
1748971300000|2025-06-03 17:21:40|20933.9|20921.9|20933.9|20921.9|20933.9|20921.9|20933.9|20921.9|0
1748971310000|2025-06-03 17:21:50|20932.7|20920.7|20933.9|20921.9|20936.4|20924.4|20932.7|20920.7|2
1748971320000|2025-06-03 17:22:00|20935|20923|20936.3|20924.3|20937.5|20925.5|20933.9|20921.9|10
1748971330000|2025-06-03 17:22:10|20935.1|20923.1|20936.4|20924.4|20936.4|20924.4|20935.1|20923.1|2
1748971340000|2025-06-03 17:22:20|20937.5|20925.5|20935|20923|20938.9|20926.9|20935|20923|14
1748971350000|2025-06-03 17:22:30|20938.8|20926.8|20935|20923|20938.9|20926.9|20935|20923|9
1748971360000|2025-06-03 17:22:40|20933.8|20921.8|20936.3|20924.3|20936.3|20924.3|20933.7|20921.7|8
1748971370000|2025-06-03 17:22:50|20935.2|20923.2|20935|20923|20936.3|20924.3|20935|20923|15
1748971380000|2025-06-03 17:23:00|20933.8|20921.8|20933.8|20921.8|20933.8|20921.8|20932.5|20920.5|10
1748971390000|2025-06-03 17:23:10|20935.1|20923.1|20932.5|20920.5|20935.1|20923.1|20931.3|20919.3|18
1748971400000|2025-06-03 17:23:20|20932.6|20920.6|20936.2|20924.2|20936.2|20924.2|20932.6|20920.6|4
1748971410000|2025-06-03 17:23:30|20941.2|20929.2|20941.2|20929.2|20944.9|20932.9|20940|20928|19
1748971420000|2025-06-03 17:23:40|20939.9|20927.9|20938.7|20926.7|20939.9|20927.9|20938.7|20926.7|4
1748971430000|2025-06-03 17:23:50|20940|20928|20941.2|20929.2|20941.2|20929.2|20939.9|20927.9|2
1748971440000|2025-06-03 17:24:00|20941.1|20929.1|20938.7|20926.7|20941.1|20929.1|20938.7|20926.7|1
1748971450000|2025-06-03 17:24:10|20942.4|20930.4|20943.7|20931.7|20943.7|20931.7|20941.2|20929.2|29
1748971460000|2025-06-03 17:24:20|20947.4|20935.4|20949.9|20937.9|20949.9|20937.9|20947.4|20935.4|13
1748971470000|2025-06-03 17:24:30|20951.2|20939.2|20947.4|20935.4|20952.4|20940.4|20946.2|20934.2|26
1748971480000|2025-06-03 17:24:40|20946.2|20934.2|20950|20938|20950|20938|20946.2|20934.2|24
1748971490000|2025-06-03 17:24:50|20949.9|20937.9|20953.7|20941.7|20953.7|20941.7|20949.9|20937.9|6
1748971500000|2025-06-03 17:25:00|20952.5|20940.5|20955.2|20943.2|20956.4|20944.4|20950.2|20938.2|9
1748971510000|2025-06-03 17:25:10|20953.9|20941.9|20952.7|20940.7|20953.9|20941.9|20952.6|20940.6|3
1748971520000|2025-06-03 17:25:20|20950.2|20938.2|20952.7|20940.7|20955|20943|20948.8|20936.8|10
1748971530000|2025-06-03 17:25:30|20950.1|20938.1|20946.3|20934.3|20950.1|20938.1|20946.3|20934.3|1
1748971540000|2025-06-03 17:25:40|20945|20933|20950.1|20938.1|20952.6|20940.6|20945|20933|18
1748971550000|2025-06-03 17:25:50|20951.3|20939.3|20950.2|20938.2|20951.3|20939.3|20950.2|20938.2|3
1748971560000|2025-06-03 17:26:00|20951.3|20939.3|20946.3|20934.3|20951.3|20939.3|20945.2|20933.2|6
1748971570000|2025-06-03 17:26:10|20945.2|20933.2|20947.5|20935.5|20947.6|20935.6|20945.2|20933.2|4
1748971580000|2025-06-03 17:26:20|20947.7|20935.7|20950|20938|20950|20938|20947.5|20935.5|1
1748971590000|2025-06-03 17:26:30|20948.8|20936.8|20947.6|20935.6|20948.8|20936.8|20947.6|20935.6|4
1748971600000|2025-06-03 17:26:40|20948.8|20936.8|20950.1|20938.1|20951.3|20939.3|20948.8|20936.8|16
1748971610000|2025-06-03 17:26:50|20948.9|20936.9|20947.6|20935.6|20948.9|20936.9|20945.1|20933.1|16
1748971620000|2025-06-03 17:27:00|20947.5|20935.5|20940.2|20928.2|20947.5|20935.5|20940.2|20928.2|4
1748971630000|2025-06-03 17:27:10|20942.6|20930.6|20947.5|20935.5|20947.5|20935.5|20942.6|20930.6|6
1748971640000|2025-06-03 17:27:20|20947.6|20935.6|20950|20938|20950|20938|20947.6|20935.6|27
1748971650000|2025-06-03 17:27:30|20947.5|20935.5|20955|20943|20955|20943|20947.5|20935.5|29
1748971660000|2025-06-03 17:27:40|20955.1|20943.1|20955|20943|20957.6|20945.6|20955|20943|7
1748971670000|2025-06-03 17:27:50|20955.1|20943.1|20960.1|20948.1|20962.5|20950.5|20955.1|20943.1|9
1748971680000|2025-06-03 17:28:00|20961.3|20949.3|20952.7|20940.7|20961.3|20949.3|20952.7|20940.7|3
1748971690000|2025-06-03 17:28:10|20955.1|20943.1|20950.2|20938.2|20955.2|20943.2|20950.2|20938.2|8
1748971700000|2025-06-03 17:28:20|20950.1|20938.1|20947.6|20935.6|20950.1|20938.1|20947.6|20935.6|0
1748971710000|2025-06-03 17:28:30|20947.5|20935.5|20948.8|20936.8|20948.8|20936.8|20945.2|20933.2|4
1748971720000|2025-06-03 17:28:40|20952.6|20940.6|20950.2|20938.2|20955|20943|20950.1|20938.1|21
1748971740000|2025-06-03 17:29:00|20951.3|20939.3|20950.1|20938.1|20951.3|20939.3|20948.8|20936.8|2
1748971750000|2025-06-03 17:29:10|20951.3|20939.3|20957.5|20945.5|20957.5|20945.5|20951.3|20939.3|5
1748971760000|2025-06-03 17:29:20|20958.7|20946.7|20956.3|20944.3|20958.7|20946.7|20955.2|20943.2|15
1748971770000|2025-06-03 17:29:30|20957.6|20945.6|20955|20943|20957.6|20945.6|20953.8|20941.8|5
1748971780000|2025-06-03 17:29:40|20956.2|20944.2|20953.9|20941.9|20956.2|20944.2|20953.9|20941.9|1
1748971790000|2025-06-03 17:29:50|20955|20943|20952.6|20940.6|20955|20943|20951.4|20939.4|7
1748971800000|2025-06-03 17:30:00|20951.4|20939.4|20947.6|20935.6|20951.4|20939.4|20947.5|20935.5|5
1748971810000|2025-06-03 17:30:10|20947.5|20935.5|20948.8|20936.8|20948.9|20936.9|20947.5|20935.5|1
1748971820000|2025-06-03 17:30:20|20950.2|20938.2|20948.8|20936.8|20950.2|20938.2|20947.6|20935.6|11
1748971830000|2025-06-03 17:30:30|20950|20938|20948.8|20936.8|20950|20938|20947.5|20935.5|4
1748971840000|2025-06-03 17:30:40|20947.6|20935.6|20951.3|20939.3|20953.8|20941.8|20947.5|20935.5|7
1748971850000|2025-06-03 17:30:50|20957.5|20945.5|20960.1|20948.1|20960.1|20948.1|20957.5|20945.5|4
1748971860000|2025-06-03 17:31:00|20957.6|20945.6|20956.3|20944.3|20957.6|20945.6|20955|20943|17
1748971870000|2025-06-03 17:31:10|20957.5|20945.5|20957.5|20945.5|20957.5|20945.5|20957.5|20945.5|2
1748971880000|2025-06-03 17:31:20|20958.8|20946.8|20957.5|20945.5|20958.8|20946.8|20955.2|20943.2|4
1748971890000|2025-06-03 17:31:30|20956.3|20944.3|20957.5|20945.5|20960|20948|20955.2|20943.2|7
1748971900000|2025-06-03 17:31:40|20955.2|20943.2|20963.8|20951.8|20963.8|20951.8|20955.2|20943.2|9
1748971910000|2025-06-03 17:31:50|20963.9|20951.9|20958.8|20946.8|20963.9|20951.9|20957.7|20945.7|1
1748971920000|2025-06-03 17:32:00|20956.5|20944.5|20960.1|20948.1|20960.1|20948.1|20956.4|20944.4|4
1748971930000|2025-06-03 17:32:10|20957.7|20945.7|20957.7|20945.7|20957.7|20945.7|20957.7|20945.7|10
1748971940000|2025-06-03 17:32:20|20957.6|20945.6|20955.2|20943.2|20958.9|20946.9|20955.2|20943.2|3
1748971950000|2025-06-03 17:32:30|20952.7|20940.7|20953.8|20941.8|20953.8|20941.8|20951.3|20939.3|6
1748971960000|2025-06-03 17:32:40|20950.2|20938.2|20949|20937|20950.2|20938.2|20949|20937|3
1748971970000|2025-06-03 17:32:50|20948.8|20936.8|20946.5|20934.5|20948.8|20936.8|20946.5|20934.5|2
1748971980000|2025-06-03 17:33:00|20947.7|20935.7|20950.2|20938.2|20950.2|20938.2|20947.7|20935.7|8
1748971990000|2025-06-03 17:33:10|20952.7|20940.7|20952.7|20940.7|20952.7|20940.7|20952.7|20940.7|2
1748972000000|2025-06-03 17:33:20|20955.2|20943.2|20952.8|20940.8|20956.3|20944.3|20952.8|20940.8|3
1748972010000|2025-06-03 17:33:30|20955.2|20943.2|20952.7|20940.7|20955.2|20943.2|20952.7|20940.7|0
1748972020000|2025-06-03 17:33:40|20951.5|20939.5|20950.2|20938.2|20951.5|20939.5|20949|20937|1
1748972030000|2025-06-03 17:33:50|20951.4|20939.4|20952.7|20940.7|20952.7|20940.7|20951.4|20939.4|4
1748972040000|2025-06-03 17:34:00|20950.2|20938.2|20952.7|20940.7|20952.7|20940.7|20950.2|20938.2|3
1748972050000|2025-06-03 17:34:10|20952.8|20940.8|20955.2|20943.2|20955.2|20943.2|20952.7|20940.7|2
1748972060000|2025-06-03 17:34:20|20956.5|20944.5|20955.2|20943.2|20956.5|20944.5|20955.2|20943.2|6
1748972070000|2025-06-03 17:34:30|20954|20942|20954|20942|20954|20942|20954|20942|5
1748972080000|2025-06-03 17:34:40|20955.2|20943.2|20955.3|20943.3|20959|20947|20955.2|20943.2|8
1748972090000|2025-06-03 17:34:50|20959|20947|20960.2|20948.2|20961.5|20949.5|20956.5|20944.5|7
1748972100000|2025-06-03 17:35:00|20961.5|20949.5|20970.2|20958.2|20970.2|20958.2|20959|20947|8
1748972110000|2025-06-03 17:35:10|20971.5|20959.5|20970.2|20958.2|20971.5|20959.5|20969|20957|2
1748972120000|2025-06-03 17:35:20|20972.8|20960.8|20972.8|20960.8|20976.5|20964.5|20972.7|20960.7|19
1748972130000|2025-06-03 17:35:30|20975.2|20963.2|20976.5|20964.5|20977.8|20965.8|20971.5|20959.5|15
1748972140000|2025-06-03 17:35:40|20975.3|20963.3|20980.3|20968.3|20984|20972|20975.2|20963.2|15
1748972150000|2025-06-03 17:35:50|20978.9|20966.9|20977.7|20965.7|20981.5|20969.5|20977.7|20965.7|22
1748972160000|2025-06-03 17:36:00|20979|20967|20977.7|20965.7|20979|20967|20975.3|20963.3|6
1748972170000|2025-06-03 17:36:10|20976.6|20964.6|20971.5|20959.5|20976.6|20964.6|20971.4|20959.4|11
1748972180000|2025-06-03 17:36:20|20970.2|20958.2|20969|20957|20970.3|20958.3|20969|20957|7
1748972190000|2025-06-03 17:36:30|20966.6|20954.6|20972.7|20960.7|20974|20962|20966.5|20954.5|7
1748972200000|2025-06-03 17:36:40|20971.5|20959.5|20979|20967|20979|20967|20971.5|20959.5|11
1748972210000|2025-06-03 17:36:50|20981.5|20969.5|20977.8|20965.8|20984.1|20972.1|20977.7|20965.7|9
1748972220000|2025-06-03 17:37:00|20979|20967|20979|20967|20979|20967|20977.8|20965.8|2
1748972230000|2025-06-03 17:37:10|20977.8|20965.8|20979|20967|20979|20967|20977.8|20965.8|14
1748972240000|2025-06-03 17:37:20|20980.1|20968.1|20982.8|20970.8|20982.8|20970.8|20980.1|20968.1|5
1748972250000|2025-06-03 17:37:30|20982.7|20970.7|20981.5|20969.5|20982.7|20970.7|20981.5|20969.5|0
1748972260000|2025-06-03 17:37:40|20979.1|20967.1|20977.6|20965.6|20979.1|20967.1|20974|20962|8
1748972270000|2025-06-03 17:37:50|20983.8|20971.8|20980.1|20968.1|20983.8|20971.8|20976.5|20964.5|15
1748972280000|2025-06-03 17:38:00|20978.9|20966.9|20977.8|20965.8|20980.1|20968.1|20976.5|20964.5|11
1748972290000|2025-06-03 17:38:10|20979|20967|20978.9|20966.9|20980.1|20968.1|20978.9|20966.9|3
1748972300000|2025-06-03 17:38:20|20977.7|20965.7|20978.9|20966.9|20978.9|20966.9|20977.7|20965.7|2
1748972310000|2025-06-03 17:38:30|20980.1|20968.1|20988.8|20976.8|20990.1|20978.1|20980.1|20968.1|16
1748972320000|2025-06-03 17:38:40|20988.9|20976.9|20985|20973|20991.2|20979.2|20985|20973|8
1748972330000|2025-06-03 17:38:50|20985.1|20973.1|20985|20973|20986.3|20974.3|20982.6|20970.6|6
1748972340000|2025-06-03 17:39:00|20983.8|20971.8|20993.8|20981.8|20993.8|20981.8|20983.8|20971.8|15
1748972350000|2025-06-03 17:39:10|20992.6|20980.6|20992.5|20980.5|20992.6|20980.6|20991.3|20979.3|3
1748972360000|2025-06-03 17:39:20|20992.6|20980.6|20988.8|20976.8|20993.7|20981.7|20987.6|20975.6|2
1748972370000|2025-06-03 17:39:30|20985.1|20973.1|20982.6|20970.6|20985.1|20973.1|20982.6|20970.6|37
1748972380000|2025-06-03 17:39:40|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|6
1748972390000|2025-06-03 17:39:50|20983.7|20971.7|20976.5|20964.5|20983.7|20971.7|20976.3|20964.3|38
1748972400000|2025-06-03 17:40:00|20975.1|20963.1|20976.4|20964.4|20976.4|20964.4|20971.5|20959.5|6
1748972410000|2025-06-03 17:40:10|20974.1|20962.1|20970.2|20958.2|20974.1|20962.1|20970.2|20958.2|1
1748972420000|2025-06-03 17:40:20|20970.1|20958.1|20977.6|20965.6|20977.6|20965.6|20970.1|20958.1|18
1748972430000|2025-06-03 17:40:30|20977.5|20965.5|20978.8|20966.8|20978.8|20966.8|20977.5|20965.5|2
1748972440000|2025-06-03 17:40:40|20976.4|20964.4|20975|20963|20976.4|20964.4|20975|20963|6
1748972450000|2025-06-03 17:40:50|20976.2|20964.2|20973.7|20961.7|20976.2|20964.2|20973.7|20961.7|1
1748972460000|2025-06-03 17:41:00|20973.8|20961.8|20975.1|20963.1|20975.2|20963.2|20973.8|20961.8|9
1748972470000|2025-06-03 17:41:10|20976.3|20964.3|20981.3|20969.3|20983.8|20971.8|20976.3|20964.3|7
1748972480000|2025-06-03 17:41:20|20983.7|20971.7|20985.1|20973.1|20985.1|20973.1|20983.7|20971.7|5
1748972490000|2025-06-03 17:41:30|20980.2|20968.2|20987.6|20975.6|20991.4|20979.4|20980.2|20968.2|74
1748972500000|2025-06-03 17:41:40|20988.8|20976.8|20990.1|20978.1|20992.6|20980.6|20988.8|20976.8|6
1748972510000|2025-06-03 17:41:50|20991.3|20979.3|20986.3|20974.3|20991.4|20979.4|20983.9|20971.9|9
1748972520000|2025-06-03 17:42:00|20985.1|20973.1|20986.3|20974.3|20986.3|20974.3|20985.1|20973.1|2
1748972530000|2025-06-03 17:42:10|20985.1|20973.1|20980.1|20968.1|20985.2|20973.2|20977.7|20965.7|26
1748972540000|2025-06-03 17:42:20|20981.3|20969.3|20981.3|20969.3|20981.3|20969.3|20981.3|20969.3|0
1748972550000|2025-06-03 17:42:30|20980.1|20968.1|20981.2|20969.2|20981.2|20969.2|20980.1|20968.1|3
1748972560000|2025-06-03 17:42:40|20984.9|20972.9|20985.2|20973.2|20986.4|20974.4|20984.9|20972.9|2
1748972570000|2025-06-03 17:42:50|20985.1|20973.1|20985.1|20973.1|20988.8|20976.8|20985.1|20973.1|6
1748972580000|2025-06-03 17:43:00|20986.3|20974.3|20986.3|20974.3|20986.3|20974.3|20985.1|20973.1|1
1748972590000|2025-06-03 17:43:10|20985.1|20973.1|20980.1|20968.1|20985.1|20973.1|20980|20968|2
1748972600000|2025-06-03 17:43:20|20980|20968|20976.2|20964.2|20980|20968|20975|20963|7
1748972610000|2025-06-03 17:43:30|20973.7|20961.7|20973.8|20961.8|20975|20963|20973.7|20961.7|3
1748972620000|2025-06-03 17:43:40|20973.7|20961.7|20972.5|20960.5|20973.8|20961.8|20970.1|20958.1|9
1748972630000|2025-06-03 17:43:50|20972.6|20960.6|20972.5|20960.5|20974.9|20962.9|20972.5|20960.5|10
1748972640000|2025-06-03 17:44:00|20971.3|20959.3|20963.7|20951.7|20971.3|20959.3|20963.7|20951.7|24
1748972650000|2025-06-03 17:44:10|20963.8|20951.8|20966.3|20954.3|20966.3|20954.3|20963.7|20951.7|5
1748972660000|2025-06-03 17:44:20|20965.1|20953.1|20965|20953|20968.5|20956.5|20963.8|20951.8|18
1748972670000|2025-06-03 17:44:30|20962.6|20950.6|20962.5|20950.5|20963.7|20951.7|20961.3|20949.3|13
1748972680000|2025-06-03 17:44:40|20963.8|20951.8|20962.6|20950.6|20963.8|20951.8|20962.6|20950.6|3
1748972690000|2025-06-03 17:44:50|20961.3|20949.3|20956.3|20944.3|20961.3|20949.3|20952.6|20940.6|103
1748972700000|2025-06-03 17:45:00|20955.1|20943.1|20955|20943|20955.1|20943.1|20953.8|20941.8|6
1748972710000|2025-06-03 17:45:10|20953.8|20941.8|20953.7|20941.7|20956.1|20944.1|20953.7|20941.7|17
1748972720000|2025-06-03 17:45:20|20951.3|20939.3|20951.2|20939.2|20951.3|20939.3|20948.8|20936.8|21
1748972730000|2025-06-03 17:45:30|20950.1|20938.1|20953.8|20941.8|20953.8|20941.8|20950.1|20938.1|3
1748972740000|2025-06-03 17:45:40|20953.7|20941.7|20952.6|20940.6|20953.8|20941.8|20952.6|20940.6|5
1748972750000|2025-06-03 17:45:50|20953.7|20941.7|20952.6|20940.6|20953.7|20941.7|20952.6|20940.6|4
1748972760000|2025-06-03 17:46:00|20953.8|20941.8|20952.6|20940.6|20953.8|20941.8|20952.6|20940.6|8
1748972770000|2025-06-03 17:46:10|20953.8|20941.8|20952.6|20940.6|20953.8|20941.8|20952.6|20940.6|1
1748972780000|2025-06-03 17:46:20|20953.8|20941.8|20951.3|20939.3|20953.8|20941.8|20951.3|20939.3|6
1748972790000|2025-06-03 17:46:30|20951.2|20939.2|20947.5|20935.5|20951.2|20939.2|20947.5|20935.5|4
1748972800000|2025-06-03 17:46:40|20948.6|20936.6|20941.2|20929.2|20948.6|20936.6|20941.2|20929.2|26
1748972810000|2025-06-03 17:46:50|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|7
1748972820000|2025-06-03 17:47:00|20942.6|20930.6|20942.5|20930.5|20942.6|20930.6|20942.5|20930.5|1
1748972830000|2025-06-03 17:47:10|20941.2|20929.2|20940.1|20928.1|20942.6|20930.6|20938.9|20926.9|6
1748972840000|2025-06-03 17:47:20|20938.9|20926.9|20943.8|20931.8|20943.8|20931.8|20938.9|20926.9|15
1748972850000|2025-06-03 17:47:30|20941.4|20929.4|20942.5|20930.5|20943.7|20931.7|20941.4|20929.4|9
1748972860000|2025-06-03 17:47:40|20941.4|20929.4|20942.5|20930.5|20942.5|20930.5|20940|20928|10
1748972870000|2025-06-03 17:47:50|20942.6|20930.6|20941.3|20929.3|20942.6|20930.6|20941.3|20929.3|9
1748972880000|2025-06-03 17:48:00|20942.5|20930.5|20941.3|20929.3|20942.5|20930.5|20941.3|20929.3|10
1748972890000|2025-06-03 17:48:10|20941.2|20929.2|20945|20933|20945|20933|20936|20924|46
1748972900000|2025-06-03 17:48:20|20946.1|20934.1|20948.7|20936.7|20949.8|20937.8|20945|20933|5
1748972910000|2025-06-03 17:48:30|20947.4|20935.4|20953.8|20941.8|20953.8|20941.8|20947.4|20935.4|20
1748972920000|2025-06-03 17:48:40|20952.6|20940.6|20947.6|20935.6|20953.8|20941.8|20947.6|20935.6|4
1748972930000|2025-06-03 17:48:50|20947.5|20935.5|20945|20933|20947.5|20935.5|20945|20933|12
1748972940000|2025-06-03 17:49:00|20942.6|20930.6|20941.4|20929.4|20943.8|20931.8|20941.4|20929.4|2
1748972950000|2025-06-03 17:49:10|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|7
1748972960000|2025-06-03 17:49:20|20940|20928|20940|20928|20940|20928|20940|20928|7
1748972970000|2025-06-03 17:49:30|20941.3|20929.3|20942.5|20930.5|20942.5|20930.5|20941.3|20929.3|4
1748972980000|2025-06-03 17:49:40|20943.7|20931.7|20950|20938|20950|20938|20943.7|20931.7|20
1748972990000|2025-06-03 17:49:50|20949.9|20937.9|20949.8|20937.8|20951.1|20939.1|20949.8|20937.8|5
1748973000000|2025-06-03 17:50:00|20951.1|20939.1|20951.1|20939.1|20952.3|20940.3|20949.8|20937.8|8
1748973010000|2025-06-03 17:50:10|20950|20938|20945|20933|20950|20938|20944.9|20932.9|5
1748973020000|2025-06-03 17:50:20|20946.1|20934.1|20942.5|20930.5|20949.9|20937.9|20942.5|20930.5|41
1748973030000|2025-06-03 17:50:30|20943.6|20931.6|20940|20928|20943.6|20931.6|20940|20928|5
1748973040000|2025-06-03 17:50:40|20941.1|20929.1|20941.1|20929.1|20942.3|20930.3|20940|20928|36
1748973050000|2025-06-03 17:50:50|20940|20928|20941.1|20929.1|20943.6|20931.6|20940|20928|11
1748973060000|2025-06-03 17:51:00|20939.9|20927.9|20942.5|20930.5|20943.6|20931.6|20939.9|20927.9|7
1748973070000|2025-06-03 17:51:10|20942.3|20930.3|20947.3|20935.3|20947.4|20935.4|20942.3|20930.3|10
1748973080000|2025-06-03 17:51:20|20946.1|20934.1|20947.3|20935.3|20947.3|20935.3|20944.9|20932.9|5
1748973090000|2025-06-03 17:51:30|20944.8|20932.8|20944.7|20932.7|20944.8|20932.8|20943.6|20931.6|9
1748973100000|2025-06-03 17:51:40|20942.3|20930.3|20942.2|20930.2|20943.5|20931.5|20942.2|20930.2|8
1748973110000|2025-06-03 17:51:50|20942.3|20930.3|20942.3|20930.3|20943.6|20931.6|20942.3|20930.3|1
1748973120000|2025-06-03 17:52:00|20941.1|20929.1|20938.5|20926.5|20941.1|20929.1|20937.3|20925.3|36
1748973130000|2025-06-03 17:52:10|20939.9|20927.9|20932.4|20920.4|20939.9|20927.9|20931.2|20919.2|71
1748973140000|2025-06-03 17:52:20|20929.9|20917.9|20928.6|20916.6|20930|20918|20928.5|20916.5|7
1748973150000|2025-06-03 17:52:30|20929.7|20917.7|20931|20919|20934.8|20922.8|20929.7|20917.7|15
1748973160000|2025-06-03 17:52:40|20932.4|20920.4|20934.7|20922.7|20935.9|20923.9|20932.3|20920.3|6
1748973170000|2025-06-03 17:52:50|20934.8|20922.8|20942.3|20930.3|20943.5|20931.5|20934.8|20922.8|6
1748973180000|2025-06-03 17:53:00|20943.5|20931.5|20938.5|20926.5|20943.5|20931.5|20937.3|20925.3|7
1748973190000|2025-06-03 17:53:10|20939.7|20927.7|20938.6|20926.6|20939.9|20927.9|20938.6|20926.6|6
1748973200000|2025-06-03 17:53:20|20937.5|20925.5|20937.3|20925.3|20937.5|20925.5|20937.3|20925.3|1
1748973210000|2025-06-03 17:53:30|20937.2|20925.2|20933.5|20921.5|20937.2|20925.2|20933.5|20921.5|9
1748973220000|2025-06-03 17:53:40|||||||||9
1748973230000|2025-06-03 17:53:50|20934.7|20922.7|20934.7|20922.7|20934.7|20922.7|20934.7|20922.7|9
1748973240000|2025-06-03 17:54:00|20936|20924|20937.2|20925.2|20937.2|20925.2|20936|20924|4
1748973250000|2025-06-03 17:54:10|20934.7|20922.7|20931|20919|20934.7|20922.7|20931|20919|10
1748973260000|2025-06-03 17:54:20|20930.9|20918.9|20930.9|20918.9|20931|20919|20930.8|20918.8|3
1748973270000|2025-06-03 17:54:30|20930.8|20918.8|20930.8|20918.8|20930.8|20918.8|20928.3|20916.3|11
1748973280000|2025-06-03 17:54:40|20932.1|20920.1|20938.3|20926.3|20939.6|20927.6|20932.1|20920.1|6
1748973290000|2025-06-03 17:54:50|20939.6|20927.6|20944.6|20932.6|20944.6|20932.6|20939.6|20927.6|7
1748973300000|2025-06-03 17:55:00|20945.7|20933.7|20945.8|20933.8|20947.1|20935.1|20943.2|20931.2|14
1748973310000|2025-06-03 17:55:10|20947|20935|20948.3|20936.3|20948.3|20936.3|20945.7|20933.7|13
1748973320000|2025-06-03 17:55:20|20949.5|20937.5|20947|20935|20949.5|20937.5|20947|20935|2
1748973330000|2025-06-03 17:55:30|20947.1|20935.1|20943.2|20931.2|20948.2|20936.2|20943.2|20931.2|9
1748973340000|2025-06-03 17:55:40|20944.6|20932.6|20947.1|20935.1|20948.3|20936.3|20944.5|20932.5|23
1748973350000|2025-06-03 17:55:50|20947|20935|20947.1|20935.1|20947.1|20935.1|20944.5|20932.5|12
1748973360000|2025-06-03 17:56:00|20947|20935|20947.1|20935.1|20947.1|20935.1|20947|20935|0
1748973370000|2025-06-03 17:56:10|20948.3|20936.3|20943.3|20931.3|20948.3|20936.3|20943.3|20931.3|14
1748973380000|2025-06-03 17:56:20|20944.6|20932.6|20947|20935|20947|20935|20944.6|20932.6|9
1748973390000|2025-06-03 17:56:30|20947.1|20935.1|20947.1|20935.1|20947.1|20935.1|20947|20935|0
1748973400000|2025-06-03 17:56:40|20943.3|20931.3|20933.3|20921.3|20943.3|20931.3|20933.3|20921.3|19
1748973410000|2025-06-03 17:56:50|20932.1|20920.1|20930.9|20918.9|20933.2|20921.2|20930.9|20918.9|1
1748973420000|2025-06-03 17:57:00|20933.3|20921.3|20938.3|20926.3|20938.3|20926.3|20932.1|20920.1|15
1748973430000|2025-06-03 17:57:10|20939.6|20927.6|20943.3|20931.3|20943.3|20931.3|20938.3|20926.3|10
1748973440000|2025-06-03 17:57:20|20945.8|20933.8|20949.5|20937.5|20950.6|20938.6|20945.8|20933.8|27
1748973450000|2025-06-03 17:57:30|20949.3|20937.3|20951.9|20939.9|20951.9|20939.9|20948.1|20936.1|19
1748973460000|2025-06-03 17:57:40|20951.8|20939.8|20950.6|20938.6|20951.8|20939.8|20948.3|20936.3|29
1748973470000|2025-06-03 17:57:50|20949.5|20937.5|20950.6|20938.6|20950.6|20938.6|20949.5|20937.5|2
1748973480000|2025-06-03 17:58:00|20951.9|20939.9|20955.6|20943.6|20955.7|20943.7|20949.5|20937.5|38
1748973490000|2025-06-03 17:58:10|||||||||8
1748973500000|2025-06-03 17:58:20|20955.5|20943.5|20949.3|20937.3|20955.5|20943.5|20948.1|20936.1|62
1748973510000|2025-06-03 17:58:30|20948.1|20936.1|20950.6|20938.6|20950.6|20938.6|20948|20936|19
1748973520000|2025-06-03 17:58:40|20950.5|20938.5|20950.5|20938.5|20950.5|20938.5|20950.5|20938.5|53
1748973530000|2025-06-03 17:58:50|20950.6|20938.6|20951.8|20939.8|20954.3|20942.3|20950.5|20938.5|45
1748973540000|2025-06-03 17:59:00|20953.1|20941.1|20958.1|20946.1|20958.1|20946.1|20953.1|20941.1|13
1748973550000|2025-06-03 17:59:10|20959.3|20947.3|20963.1|20951.1|20963.1|20951.1|20958.1|20946.1|59
1748973560000|2025-06-03 17:59:20|20963.2|20951.2|20963.4|20951.4|20963.4|20951.4|20963.2|20951.2|52
1748973570000|2025-06-03 17:59:30|20963.5|20951.5|20968.1|20956.1|20968.1|20956.1|20963.2|20951.2|60
1748973580000|2025-06-03 17:59:40|20970.6|20958.6|20970.6|20958.6|20973.1|20961.1|20970.6|20958.6|105
1748973590000|2025-06-03 17:59:50|20972.9|20960.9|20973.1|20961.1|20973.1|20961.1|20971.7|20959.7|92
1748973600000|2025-06-03 18:00:00|20973|20961|20975.4|20963.4|20975.4|20963.4|20971.7|20959.7|95
1748973610000|2025-06-03 18:00:10|20973.1|20961.1|20973|20961|20973.1|20961.1|20973|20961|32
1748973620000|2025-06-03 18:00:20|20971.7|20959.7|20970.5|20958.5|20971.7|20959.7|20970.4|20958.4|16
1748973630000|2025-06-03 18:00:30|20970.4|20958.4|20970.4|20958.4|20972.9|20960.9|20970.4|20958.4|13
1748973640000|2025-06-03 18:00:40|20970.3|20958.3|20965.3|20953.3|20972.7|20960.7|20965.3|20953.3|71
1748973650000|2025-06-03 18:00:50|20965.2|20953.2|20965.2|20953.2|20965.2|20953.2|20961.7|20949.7|54
1748973660000|2025-06-03 18:01:00|20964|20952|20962.8|20950.8|20964|20952|20961.6|20949.6|4
1748973670000|2025-06-03 18:01:10|20964.1|20952.1|20960.4|20948.4|20964.1|20952.1|20960.4|20948.4|3
1748973680000|2025-06-03 18:01:20|20959|20947|20957.8|20945.8|20961.5|20949.5|20957.8|20945.8|11
1748973690000|2025-06-03 18:01:30|20956.7|20944.7|20954|20942|20957.8|20945.8|20954|20942|19
1748973700000|2025-06-03 18:01:40|20952.8|20940.8|20959|20947|20959.1|20947.1|20952.8|20940.8|21
1748973710000|2025-06-03 18:01:50|20962.8|20950.8|20964|20952|20965.2|20953.2|20962.8|20950.8|16
1748973720000|2025-06-03 18:02:00|20961.7|20949.7|20962.8|20950.8|20962.8|20950.8|20961.6|20949.6|7
1748973730000|2025-06-03 18:02:10|20962.7|20950.7|20962.8|20950.8|20962.8|20950.8|20961.6|20949.6|18
1748973740000|2025-06-03 18:02:20|20961.7|20949.7|20962.8|20950.8|20962.8|20950.8|20961.7|20949.7|2
1748973750000|2025-06-03 18:02:30|20961.7|20949.7|20965.2|20953.2|20965.2|20953.2|20961.6|20949.6|19
1748973760000|2025-06-03 18:02:40|20964|20952|20957.7|20945.7|20964.1|20952.1|20957.7|20945.7|22
1748973770000|2025-06-03 18:02:50|20959|20947|20966.3|20954.3|20966.3|20954.3|20958.9|20946.9|29
1748973780000|2025-06-03 18:03:00|20965.1|20953.1|20963.8|20951.8|20966.3|20954.3|20963.8|20951.8|2
1748973790000|2025-06-03 18:03:10|20965.2|20953.2|20966.3|20954.3|20966.4|20954.4|20965.2|20953.2|1
1748973800000|2025-06-03 18:03:20|20967.5|20955.5|20966.3|20954.3|20967.6|20955.6|20966.3|20954.3|4
1748973810000|2025-06-03 18:03:30|20967.6|20955.6|20965.2|20953.2|20967.6|20955.6|20965.2|20953.2|4
1748973820000|2025-06-03 18:03:40|20966.5|20954.5|20970.2|20958.2|20970.2|20958.2|20966.5|20954.5|31
1748973830000|2025-06-03 18:03:50|20969.1|20957.1|20971.3|20959.3|20971.3|20959.3|20969.1|20957.1|7
1748973840000|2025-06-03 18:04:00|20970.2|20958.2|20971.3|20959.3|20971.4|20959.4|20970.2|20958.2|6
1748973850000|2025-06-03 18:04:10|20972.5|20960.5|20973.8|20961.8|20973.8|20961.8|20971.3|20959.3|10
1748973860000|2025-06-03 18:04:20|20971.5|20959.5|20977.7|20965.7|20977.7|20965.7|20971.5|20959.5|12
1748973870000|2025-06-03 18:04:30|20978.8|20966.8|20974|20962|20978.8|20966.8|20973.9|20961.9|11
1748973880000|2025-06-03 18:04:40|20975.2|20963.2|20975.2|20963.2|20980.1|20968.1|20975.2|20963.2|25
1748973890000|2025-06-03 18:04:50|20977.7|20965.7|20977.7|20965.7|20978.9|20966.9|20976.4|20964.4|14
1749043800000|2025-06-04 13:30:00|21028.2|21016.2|21052.1|21040.1|21072.4|21060.4|21028.2|21016.2|71
1749043810000|2025-06-04 13:30:10|21051|21039|21076.3|21064.3|21076.3|21064.3|21051|21039|32
1749043820000|2025-06-04 13:30:20|21076.1|21064.1|21086.1|21074.1|21093.6|21081.6|21076.1|21064.1|65
1749043830000|2025-06-04 13:30:30|21088.6|21076.6|21085.9|21073.9|21089.7|21077.7|21082.2|21070.2|62
1749043840000|2025-06-04 13:30:40|21083.5|21071.5|21065.8|21053.8|21085.8|21073.8|21060.8|21048.8|40
1749043850000|2025-06-04 13:30:50|21064.7|21052.7|21057.1|21045.1|21072.2|21060.2|21053.3|21041.3|49
1749043860000|2025-06-04 13:31:00|21056.9|21044.9|21068.3|21056.3|21073.1|21061.1|21054.6|21042.6|69
1749043870000|2025-06-04 13:31:10|21070.6|21058.6|21069.4|21057.4|21074.6|21062.6|21064.6|21052.6|8
1749043880000|2025-06-04 13:31:20|21069.5|21057.5|21069.5|21057.5|21074.5|21062.5|21066.9|21054.9|52
1749043890000|2025-06-04 13:31:30|21070.7|21058.7|21075.7|21063.7|21078.2|21066.2|21070.7|21058.7|35
1749043900000|2025-06-04 13:31:40|21073.2|21061.2|21065.7|21053.7|21073.2|21061.2|21065.7|21053.7|17
1749043910000|2025-06-04 13:31:50|21064.5|21052.5|21065.7|21053.7|21070.5|21058.5|21062|21050|9
1749043920000|2025-06-04 13:32:00|21068.2|21056.2|21069.5|21057.5|21072|21060|21063.2|21051.2|31
1749043930000|2025-06-04 13:32:10|21068.2|21056.2|21054.4|21042.4|21068.4|21056.4|21053.3|21041.3|43
1749043940000|2025-06-04 13:32:20|21054.7|21042.7|21064.5|21052.5|21067|21055|21050.8|21038.8|48
1749043950000|2025-06-04 13:32:30|21063.3|21051.3|21069.5|21057.5|21069.5|21057.5|21063.3|21051.3|15
1749043960000|2025-06-04 13:32:40|21068.3|21056.3|21058.5|21046.5|21068.3|21056.3|21058.5|21046.5|8
1749043970000|2025-06-04 13:32:50|21058.2|21046.2|21057.1|21045.1|21058.2|21046.2|21052.1|21040.1|14
1749043980000|2025-06-04 13:33:00|21057.2|21045.2|21054.7|21042.7|21060.7|21048.7|21053.4|21041.4|13
1749043990000|2025-06-04 13:33:10|21057|21045|21067.2|21055.2|21067.2|21055.2|21057|21045|24
1749044000000|2025-06-04 13:33:20|21066|21054|21069.7|21057.7|21069.7|21057.7|21059.8|21047.8|31
1749044010000|2025-06-04 13:33:30|21070.9|21058.9|21065.8|21053.8|21072.2|21060.2|21065.7|21053.7|56
1749044020000|2025-06-04 13:33:40|21064.7|21052.7|21064.6|21052.6|21064.7|21052.7|21064.5|21052.5|30
1749044030000|2025-06-04 13:33:50|21064.7|21052.7|21069.5|21057.5|21069.6|21057.6|21064.6|21052.6|44
1749044040000|2025-06-04 13:34:00|21070.7|21058.7|21069.5|21057.5|21070.8|21058.8|21069.5|21057.5|10
1749044050000|2025-06-04 13:34:10|21070.7|21058.7|21070.6|21058.6|21071.8|21059.8|21069.5|21057.5|6
1749044060000|2025-06-04 13:34:20|21069.4|21057.4|21047|21035|21069.4|21057.4|21047|21035|43
1749044070000|2025-06-04 13:34:30|21052|21040|21050.6|21038.6|21052|21040|21045.8|21033.8|23
1749044080000|2025-06-04 13:34:40|21049.5|21037.5|21049.5|21037.5|21050.6|21038.6|21048.3|21036.3|7
1749044090000|2025-06-04 13:34:50|21050.6|21038.6|21050.6|21038.6|21050.8|21038.8|21049.5|21037.5|1
1749044100000|2025-06-04 13:35:00|21049.5|21037.5|21048.2|21036.2|21053.1|21041.1|21045.7|21033.7|14
1749044110000|2025-06-04 13:35:10|21048.3|21036.3|21041.8|21029.8|21052|21040|21041.8|21029.8|12
1749044120000|2025-06-04 13:35:20|21041.7|21029.7|21049.5|21037.5|21049.5|21037.5|21036.8|21024.8|62
1749044130000|2025-06-04 13:35:30|21051.8|21039.8|21063.3|21051.3|21064.5|21052.5|21049.5|21037.5|23
1749044140000|2025-06-04 13:35:40|21063.2|21051.2|21059.9|21047.9|21064.5|21052.5|21058.7|21046.7|28
1749044150000|2025-06-04 13:35:50|21060.9|21048.9|21064.9|21052.9|21066|21054|21060.9|21048.9|14
1749044160000|2025-06-04 13:36:00|21064.8|21052.8|21064.7|21052.7|21067.2|21055.2|21063.5|21051.5|15
1749044170000|2025-06-04 13:36:10|21067|21055|21064.8|21052.8|21067.2|21055.2|21064.7|21052.7|10
1749044180000|2025-06-04 13:36:20|21064.9|21052.9|21066|21054|21066|21054|21063.5|21051.5|15
1749044190000|2025-06-04 13:36:30|21064.7|21052.7|21062.2|21050.2|21064.7|21052.7|21062.2|21050.2|3
1749044200000|2025-06-04 13:36:40|21059.7|21047.7|21057.3|21045.3|21059.7|21047.7|21057.3|21045.3|16
1749044210000|2025-06-04 13:36:50|21057.2|21045.2|21057.1|21045.1|21062.2|21050.2|21057.1|21045.1|19
1749044220000|2025-06-04 13:37:00|21057.2|21045.2|21048.2|21036.2|21057.2|21045.2|21048.2|21036.2|24
1749044230000|2025-06-04 13:37:10|21049.6|21037.6|21047.2|21035.2|21053.5|21041.5|21047.2|21035.2|12
1749044240000|2025-06-04 13:37:20|21049.7|21037.7|21052.1|21040.1|21053.3|21041.3|21049.6|21037.6|8
1749044250000|2025-06-04 13:37:30|21053.4|21041.4|21059.7|21047.7|21060.8|21048.8|21053.4|21041.4|5
1749044260000|2025-06-04 13:37:40|21059.6|21047.6|21062.2|21050.2|21062.2|21050.2|21056|21044|6
1749044270000|2025-06-04 13:37:50|21064.7|21052.7|21058.2|21046.2|21064.7|21052.7|21054.7|21042.7|14
1749044280000|2025-06-04 13:38:00|21058.5|21046.5|21058.6|21046.6|21059.9|21047.9|21057.3|21045.3|14
1749044290000|2025-06-04 13:38:10|21059.8|21047.8|21057.3|21045.3|21059.9|21047.9|21057.3|21045.3|2
1749044300000|2025-06-04 13:38:20|21054.9|21042.9|21058.5|21046.5|21058.6|21046.6|21054.9|21042.9|7
1749044310000|2025-06-04 13:38:30|21058.6|21046.6|21062.4|21050.4|21062.4|21050.4|21058.6|21046.6|8
1749044320000|2025-06-04 13:38:40|21061.1|21049.1|21063.5|21051.5|21063.6|21051.6|21061|21049|5
1749044330000|2025-06-04 13:38:50|21062.4|21050.4|21063.5|21051.5|21064.9|21052.9|21062.4|21050.4|3
1749044340000|2025-06-04 13:39:00|21063.6|21051.6|21062.2|21050.2|21064.9|21052.9|21062.2|21050.2|34
1749044350000|2025-06-04 13:39:10|21063.4|21051.4|21062.3|21050.3|21064.8|21052.8|21062.3|21050.3|9
1749044360000|2025-06-04 13:39:20|21064.8|21052.8|21067.2|21055.2|21070.9|21058.9|21064.8|21052.8|66
1749044370000|2025-06-04 13:39:30|21064.8|21052.8|21055.8|21043.8|21065.9|21053.9|21055.8|21043.8|42
1749044380000|2025-06-04 13:39:40|21054.6|21042.6|21053.2|21041.2|21054.6|21042.6|21052.1|21040.1|9
1749044390000|2025-06-04 13:39:50|21054.5|21042.5|21052.1|21040.1|21054.6|21042.6|21052.1|21040.1|10
1749044400000|2025-06-04 13:40:00|21053.3|21041.3|21040.8|21028.8|21053.3|21041.3|21040.8|21028.8|39
1749044410000|2025-06-04 13:40:10|21039.6|21027.6|21043.3|21031.3|21043.3|21031.3|21037.2|21025.2|39
1749044420000|2025-06-04 13:40:20|21044.5|21032.5|21037.1|21025.1|21044.5|21032.5|21037.1|21025.1|27
1749044430000|2025-06-04 13:40:30|21034.7|21022.7|21040.8|21028.8|21040.8|21028.8|21032.2|21020.2|34
1749044440000|2025-06-04 13:40:40|21042|21030|21042.1|21030.1|21042.1|21030.1|21038.4|21026.4|20
1749044450000|2025-06-04 13:40:50|21042.2|21030.2|21042.2|21030.2|21043.3|21031.3|21040.9|21028.9|6
1749044460000|2025-06-04 13:41:00|21043.3|21031.3|21045.9|21033.9|21047.2|21035.2|21041|21029|13
1749044470000|2025-06-04 13:41:10|21045.8|21033.8|21049.6|21037.6|21049.6|21037.6|21044.7|21032.7|5
1749044480000|2025-06-04 13:41:20|21045.9|21033.9|21043.3|21031.3|21045.9|21033.9|21043.3|21031.3|11
1749044490000|2025-06-04 13:41:30|21042.2|21030.2|21039.5|21027.5|21043.3|21031.3|21039.5|21027.5|24
1749044500000|2025-06-04 13:41:40|21039.7|21027.7|21035.8|21023.8|21039.7|21027.7|21035.8|21023.8|11
1749044510000|2025-06-04 13:41:50|21035.9|21023.9|21032|21020|21037.2|21025.2|21032|21020|33
1749044520000|2025-06-04 13:42:00|21032.2|21020.2|21032.1|21020.1|21032.2|21020.2|21032.1|21020.1|12
1749044530000|2025-06-04 13:42:10|21032.2|21020.2|21032.2|21020.2|21032.2|21020.2|21032.2|21020.2|26
1749044540000|2025-06-04 13:42:20|21033.5|21021.5|21024.8|21012.8|21033.5|21021.5|21024.7|21012.7|45
1749044550000|2025-06-04 13:42:30|21024.7|21012.7|21028.5|21016.5|21029.7|21017.7|21023.4|21011.4|24
1749044560000|2025-06-04 13:42:40|21030.9|21018.9|21025.8|21013.8|21032.2|21020.2|21025.8|21013.8|30
1749044570000|2025-06-04 13:42:50|21024.6|21012.6|21023.5|21011.5|21025.8|21013.8|21020.8|21008.8|13
1749044580000|2025-06-04 13:43:00|21023.3|21011.3|21023.4|21011.4|21023.5|21011.5|21021|21009|10
1749044590000|2025-06-04 13:43:10|21023.3|21011.3|21019.7|21007.7|21024.7|21012.7|21019.7|21007.7|13
1749044600000|2025-06-04 13:43:20|21020.9|21008.9|21019.9|21007.9|21022.2|21010.2|21017.3|21005.3|17
1749044610000|2025-06-04 13:43:30|21018.7|21006.7|21013.6|21001.6|21018.7|21006.7|21012.4|21000.4|32
1749044620000|2025-06-04 13:43:40|21010|20998|21021|21009|21021|21009|21009.9|20997.9|37
1749044630000|2025-06-04 13:43:50|21020.8|21008.8|21023.5|21011.5|21023.5|21011.5|21020.8|21008.8|7
1749044640000|2025-06-04 13:44:00|21023.4|21011.4|21019.9|21007.9|21027.2|21015.2|21017.2|21005.2|26
1749044650000|2025-06-04 13:44:10|21021|21009|21017.2|21005.2|21021|21009|21016|21004|5
1749044660000|2025-06-04 13:44:20|21019.7|21007.7|21022.4|21010.4|21022.4|21010.4|21019.7|21007.7|8
1749044670000|2025-06-04 13:44:30|21022.2|21010.2|21022.3|21010.3|21022.3|21010.3|21022.2|21010.2|4
1749044680000|2025-06-04 13:44:40|21022.4|21010.4|21024.9|21012.9|21024.9|21012.9|21022.3|21010.3|6
1749044690000|2025-06-04 13:44:50|||||||||2
1749044700000|2025-06-04 13:45:00|21023.7|21011.7|21022.4|21010.4|21023.7|21011.7|21022.2|21010.2|14
1749044710000|2025-06-04 13:45:10|21023.5|21011.5|21019.9|21007.9|21023.6|21011.6|21019.9|21007.9|4
1749044720000|2025-06-04 13:45:20|21019.8|21007.8|21012.4|21000.4|21019.8|21007.8|21008.5|20996.5|26
1749044730000|2025-06-04 13:45:30|21012.3|21000.3|21012.3|21000.3|21012.3|21000.3|21012.3|21000.3|0
1749044740000|2025-06-04 13:45:40|21014.8|21002.8|21017.4|21005.4|21022.2|21010.2|21014.8|21002.8|15
1749044750000|2025-06-04 13:45:50|21014.9|21002.9|21011.2|20999.2|21014.9|21002.9|21011.2|20999.2|12
1749044760000|2025-06-04 13:46:00|21007.7|20995.7|21000.2|20988.2|21011.2|20999.2|21000.2|20988.2|23
1749044770000|2025-06-04 13:46:10|21001.2|20989.2|20994.9|20982.9|21001.2|20989.2|20994.9|20982.9|20
1749044780000|2025-06-04 13:46:20|20995|20983|20993.8|20981.8|21002.4|20990.4|20993.8|20981.8|28
1749044790000|2025-06-04 13:46:30|20996.2|20984.2|20988.9|20976.9|20996.2|20984.2|20987.7|20975.7|17
1749044800000|2025-06-04 13:46:40|20987.5|20975.5|20986.4|20974.4|20988.7|20976.7|20985.1|20973.1|9
1749044810000|2025-06-04 13:46:50|20987.5|20975.5|20984|20972|20989.9|20977.9|20980.3|20968.3|17
1749044820000|2025-06-04 13:47:00|20985.2|20973.2|20984|20972|20986.4|20974.4|20981.6|20969.6|36
1749044830000|2025-06-04 13:47:10|20982.7|20970.7|20983.9|20971.9|20983.9|20971.9|20980.3|20968.3|6
1749044840000|2025-06-04 13:47:20|20985.2|20973.2|20987.5|20975.5|20987.5|20975.5|20985.2|20973.2|2
1749044850000|2025-06-04 13:47:30|20987.7|20975.7|20992.5|20980.5|20993.7|20981.7|20987.7|20975.7|9
1749044860000|2025-06-04 13:47:40|20988.9|20976.9|20990|20978|20991.4|20979.4|20988.9|20976.9|11
1749044870000|2025-06-04 13:47:50|20991.4|20979.4|20988.9|20976.9|20992.5|20980.5|20988.9|20976.9|3
1749044880000|2025-06-04 13:48:00|20990|20978|20991.2|20979.2|20992.5|20980.5|20988.9|20976.9|8
1749044890000|2025-06-04 13:48:10|20992.4|20980.4|20992.5|20980.5|20995|20983|20992.4|20980.4|15
1749044900000|2025-06-04 13:48:20|20992.4|20980.4|20992.5|20980.5|20993.8|20981.8|20992.4|20980.4|6
1749044910000|2025-06-04 13:48:30|20991.4|20979.4|20993.7|20981.7|20995|20983|20991.4|20979.4|8
1749044920000|2025-06-04 13:48:40|20993.8|20981.8|20993.9|20981.9|20993.9|20981.9|20993.8|20981.8|3
1749044930000|2025-06-04 13:48:50|20993.7|20981.7|20993.8|20981.8|20993.9|20981.9|20992.7|20980.7|1
1749044940000|2025-06-04 13:49:00|20993.9|20981.9|20992.5|20980.5|20993.9|20981.9|20992.5|20980.5|5
1749044950000|2025-06-04 13:49:10|20992.6|20980.6|20992.5|20980.5|20992.6|20980.6|20992.5|20980.5|0
1749044960000|2025-06-04 13:49:20|20992.6|20980.6|20995|20983|20995|20983|20992.6|20980.6|12
1749044970000|2025-06-04 13:49:30|20992.5|20980.5|20995|20983|20995|20983|20992.5|20980.5|11
1749044980000|2025-06-04 13:49:40|20995.1|20983.1|20998.7|20986.7|20998.7|20986.7|20992.5|20980.5|12
1749044990000|2025-06-04 13:49:50|20998.8|20986.8|20997.5|20985.5|21000|20988|20997.5|20985.5|2
1749045000000|2025-06-04 13:50:00|21000|20988|21007.5|20995.5|21007.5|20995.5|21000|20988|34
1749045010000|2025-06-04 13:50:10|21006.4|20994.4|21006.3|20994.3|21006.4|20994.4|21006.3|20994.3|34
1749045020000|2025-06-04 13:50:20|21005|20993|21007.5|20995.5|21007.5|20995.5|21005|20993|2
1749045030000|2025-06-04 13:50:30|21010|20998|21008.8|20996.8|21010|20998|21008.7|20996.7|10
1749045040000|2025-06-04 13:50:40|21006.2|20994.2|21010.2|20998.2|21010.2|20998.2|21006.2|20994.2|24
1749045050000|2025-06-04 13:50:50|21010.1|20998.1|21010.1|20998.1|21010.1|20998.1|21007.5|20995.5|31
1749045060000|2025-06-04 13:51:00|21012.6|21000.6|21012.6|21000.6|21016.4|21004.4|21012.6|21000.6|12
1749045070000|2025-06-04 13:51:10|21012.7|21000.7|21012.6|21000.6|21013.9|21001.9|21012.6|21000.6|1
1749045080000|2025-06-04 13:51:20|21012.5|21000.5|21010|20998|21012.7|21000.7|21010|20998|7
1749045090000|2025-06-04 13:51:30|21011.4|20999.4|21007.5|20995.5|21012.5|21000.5|21007.5|20995.5|14
1749045100000|2025-06-04 13:51:40|21008.7|20996.7|21001.5|20989.5|21010|20998|21001.4|20989.4|66
1749045110000|2025-06-04 13:51:50|21002.6|20990.6|21001.5|20989.5|21002.6|20990.6|21001.4|20989.4|6
1749045120000|2025-06-04 13:52:00|21000.3|20988.3|20999|20987|21001.4|20989.4|20997.6|20985.6|5
1749045130000|2025-06-04 13:52:10|21000.1|20988.1|21001.4|20989.4|21002.6|20990.6|21000.1|20988.1|8
1749045140000|2025-06-04 13:52:20|21000.2|20988.2|21000.1|20988.1|21000.2|20988.2|21000.1|20988.1|0
1749045150000|2025-06-04 13:52:30|21000.2|20988.2|21002.6|20990.6|21002.6|20990.6|20999|20987|10
1749045160000|2025-06-04 13:52:40|21004.9|20992.9|21001.3|20989.3|21005|20993|21000.1|20988.1|6
1749045170000|2025-06-04 13:52:50|21000.1|20988.1|21005|20993|21006.2|20994.2|21000.1|20988.1|12
1749045180000|2025-06-04 13:53:00|21002.5|20990.5|21005|20993|21005|20993|21002.5|20990.5|9
1749045190000|2025-06-04 13:53:10|21003.8|20991.8|21004.9|20992.9|21004.9|20992.9|21002.4|20990.4|12
1749045200000|2025-06-04 13:53:20|21003.8|20991.8|21005|20993|21006.2|20994.2|21003.8|20991.8|18
1749045210000|2025-06-04 13:53:30|21004.8|20992.8|21004.9|20992.9|21006.2|20994.2|21002.4|20990.4|31
1749045220000|2025-06-04 13:53:40|21004.8|20992.8|21002.4|20990.4|21006.2|20994.2|21002.4|20990.4|3
1749045230000|2025-06-04 13:53:50|21003.7|20991.7|20999.9|20987.9|21003.7|20991.7|20999.9|20987.9|3
1749045240000|2025-06-04 13:54:00|20998.8|20986.8|20995.1|20983.1|20998.8|20986.8|20995.1|20983.1|11
1749045250000|2025-06-04 13:54:10|||||||||2
1749045260000|2025-06-04 13:54:20|20996.4|20984.4|20996.3|20984.3|20998.7|20986.7|20996.3|20984.3|14
1749045270000|2025-06-04 13:54:30|20996.4|20984.4|20996.3|20984.3|20996.4|20984.4|20995.1|20983.1|3
1749045280000|2025-06-04 13:54:40|20998.7|20986.7|20997.5|20985.5|20999.8|20987.8|20996.4|20984.4|8
1749045290000|2025-06-04 13:54:50|20996.3|20984.3|21001.4|20989.4|21003.7|20991.7|20996.3|20984.3|14
1749045300000|2025-06-04 13:55:00|21001.3|20989.3|21000|20988|21001.4|20989.4|21000|20988|7
1749045310000|2025-06-04 13:55:10|20998.7|20986.7|21001.4|20989.4|21001.4|20989.4|20998.7|20986.7|6
1749045320000|2025-06-04 13:55:20|21002.5|20990.5|21007.5|20995.5|21007.5|20995.5|21002.5|20990.5|3
1749045330000|2025-06-04 13:55:30|21006.4|20994.4|21006.4|20994.4|21007.5|20995.5|21006.4|20994.4|17
1749045340000|2025-06-04 13:55:40|21005.2|20993.2|21007.6|20995.6|21008.9|20996.9|21005.1|20993.1|4
1749045350000|2025-06-04 13:55:50|21006.4|20994.4|21005.1|20993.1|21007.7|20995.7|21005.1|20993.1|9
1749045360000|2025-06-04 13:56:00|21003.9|20991.9|21003.9|20991.9|21005.1|20993.1|21002.6|20990.6|10
1749045370000|2025-06-04 13:56:10|||||||||1
1749045380000|2025-06-04 13:56:20|21005.1|20993.1|21002.6|20990.6|21005.1|20993.1|21002.6|20990.6|4
1749045390000|2025-06-04 13:56:30|21003.9|20991.9|21003.9|20991.9|21005.1|20993.1|21003.9|20991.9|3
1749045400000|2025-06-04 13:56:40|21002.6|20990.6|21002.6|20990.6|21002.6|20990.6|21002.6|20990.6|1
1749045410000|2025-06-04 13:56:50|||||||||2
1749045420000|2025-06-04 13:57:00|21000|20988|20995.1|20983.1|21000|20988|20995.1|20983.1|6
1749045430000|2025-06-04 13:57:10|20994.9|20982.9|20990.1|20978.1|20994.9|20982.9|20990|20978|19
1749045440000|2025-06-04 13:57:20|20991.4|20979.4|20990.2|20978.2|20991.4|20979.4|20990.2|20978.2|3
1749045450000|2025-06-04 13:57:30|20990.1|20978.1|20985.1|20973.1|20990.1|20978.1|20985.1|20973.1|8
1749045460000|2025-06-04 13:57:40|20985.2|20973.2|20985|20973|20985.2|20973.2|20982.6|20970.6|5
1749045470000|2025-06-04 13:57:50|20983.9|20971.9|20983.8|20971.8|20983.9|20971.9|20982.6|20970.6|3
1749045480000|2025-06-04 13:58:00|20982.6|20970.6|20982.6|20970.6|20982.6|20970.6|20982.6|20970.6|2
1749045490000|2025-06-04 13:58:10|20982.7|20970.7|20990|20978|20990|20978|20982.7|20970.7|3
1749045500000|2025-06-04 13:58:20|20991.4|20979.4|20996.3|20984.3|20996.3|20984.3|20991.4|20979.4|8
1749045510000|2025-06-04 13:58:30|20997.5|20985.5|21000|20988|21000|20988|20997.5|20985.5|7
1749045520000|2025-06-04 13:58:40|21002.3|20990.3|21002.5|20990.5|21002.5|20990.5|21002.3|20990.3|6
1749045530000|2025-06-04 13:58:50|21000|20988|21002.5|20990.5|21002.5|20990.5|21000|20988|8
1749045540000|2025-06-04 13:59:00|||||||||4
1749045550000|2025-06-04 13:59:10|||||||||3
1749045570000|2025-06-04 13:59:30|21002.6|20990.6|21002.5|20990.5|21003.9|20991.9|21002.5|20990.5|14
1749045580000|2025-06-04 13:59:40|21003.9|20991.9|21007.5|20995.5|21007.5|20995.5|21003.9|20991.9|11
1749045590000|2025-06-04 13:59:50|||||||||13
1749045600000|2025-06-04 14:00:00|21004.1|20992.1|21006.2|20994.2|21006.3|20994.3|21002.5|20990.5|18
1749045610000|2025-06-04 14:00:10|21004.9|20992.9|21003.9|20991.9|21005|20993|21001.3|20989.3|2
1749045620000|2025-06-04 14:00:20|21002.7|20990.7|21003.8|20991.8|21005.1|20993.1|21002.5|20990.5|4
1749045630000|2025-06-04 14:00:30|21005|20993|21002.6|20990.6|21005.1|20993.1|21002.6|20990.6|3
1749045640000|2025-06-04 14:00:40|21005|20993|21003.8|20991.8|21005.1|20993.1|21003.8|20991.8|8
1749045650000|2025-06-04 14:00:50|21003.9|20991.9|21005.1|20993.1|21005.1|20993.1|21003.9|20991.9|2
1749045660000|2025-06-04 14:01:00|21003.9|20991.9|21016.4|21004.4|21016.4|21004.4|21003.9|20991.9|22
1749045670000|2025-06-04 14:01:10|21017.7|21005.7|21020.4|21008.4|21020.4|21008.4|21016.5|21004.5|13
1749045680000|2025-06-04 14:01:20|21019.2|21007.2|21015.4|21003.4|21020.4|21008.4|21015.4|21003.4|18
1749045690000|2025-06-04 14:01:30|21015.5|21003.5|21016.7|21004.7|21018|21006|21015.4|21003.4|4
1749045700000|2025-06-04 14:01:40|21015.5|21003.5|21017.9|21005.9|21018|21006|21015.5|21003.5|7
1749045710000|2025-06-04 14:01:50|21018|21006|21017.9|21005.9|21020.4|21008.4|21017.9|21005.9|5
1749045720000|2025-06-04 14:02:00|21019|21007|21018|21006|21019.2|21007.2|21018|21006|4
1749045730000|2025-06-04 14:02:10|21016.7|21004.7|21017.9|21005.9|21018|21006|21014.2|21002.2|5
1749045740000|2025-06-04 14:02:20|21016.7|21004.7|21015.5|21003.5|21018|21006|21015.5|21003.5|4
1749045750000|2025-06-04 14:02:30|21016.6|21004.6|21016.7|21004.7|21016.7|21004.7|21014.2|21002.2|15
1749045760000|2025-06-04 14:02:40|21017.9|21005.9|21017.9|21005.9|21017.9|21005.9|21017.9|21005.9|6
1749045770000|2025-06-04 14:02:50|21016.7|21004.7|21015.6|21003.6|21016.7|21004.7|21015.6|21003.6|2
1749045780000|2025-06-04 14:03:00|21015.5|21003.5|21016.6|21004.6|21019.2|21007.2|21014.2|21002.2|10
1749045790000|2025-06-04 14:03:10|21015.4|21003.4|21013|21001|21015.5|21003.5|21013|21001|16
1749045800000|2025-06-04 14:03:20|21017.9|21005.9|21019.1|21007.1|21019.2|21007.2|21017.9|21005.9|6
1749045810000|2025-06-04 14:03:30|21019.2|21007.2|21019.2|21007.2|21020.4|21008.4|21019.1|21007.1|6
1749045820000|2025-06-04 14:03:40|21020.4|21008.4|21018|21006|21020.4|21008.4|21018|21006|9
1749045830000|2025-06-04 14:03:50|21019.2|21007.2|21022.9|21010.9|21024|21012|21019.2|21007.2|15
1749045840000|2025-06-04 14:04:00|21021.6|21009.6|21021.5|21009.5|21021.6|21009.6|21018|21006|9
1749045850000|2025-06-04 14:04:10|21020.4|21008.4|21019.2|21007.2|21020.4|21008.4|21018.1|21006.1|8
1749045860000|2025-06-04 14:04:20|||||||||3
1749045870000|2025-06-04 14:04:30|21019.1|21007.1|21018|21006|21019.1|21007.1|21018|21006|5
1749045880000|2025-06-04 14:04:40|21018.1|21006.1|21019.1|21007.1|21019.2|21007.2|21018|21006|5
1749045890000|2025-06-04 14:04:50|21019.2|21007.2|21019.2|21007.2|21019.2|21007.2|21015.7|21003.7|4
1749045900000|2025-06-04 14:05:00|21022.9|21010.9|21020.3|21008.3|21022.9|21010.9|21017.9|21005.9|5
1749045910000|2025-06-04 14:05:10|21019.2|21007.2|21021.7|21009.7|21022.9|21010.9|21019.2|21007.2|7
1749045920000|2025-06-04 14:05:20|21020.6|21008.6|21020.4|21008.4|21021.5|21009.5|21019.2|21007.2|13
1749045930000|2025-06-04 14:05:30|21021.7|21009.7|21019.2|21007.2|21021.7|21009.7|21019.2|21007.2|1
1749045940000|2025-06-04 14:05:40|21018|21006|21019.2|21007.2|21019.2|21007.2|21018|21006|4
1749045950000|2025-06-04 14:05:50|21018|21006|21019.2|21007.2|21019.2|21007.2|21018|21006|2
1749045960000|2025-06-04 14:06:00|21020.4|21008.4|21020.5|21008.5|21021.7|21009.7|21019.2|21007.2|8
1749045970000|2025-06-04 14:06:10|21021.7|21009.7|21020.6|21008.6|21021.7|21009.7|21020.6|21008.6|2
1749045980000|2025-06-04 14:06:20|||||||||3
1749045990000|2025-06-04 14:06:30|21020.5|21008.5|21020.6|21008.6|21020.6|21008.6|21019.4|21007.4|12
1749046000000|2025-06-04 14:06:40|21021.8|21009.8|21021.9|21009.9|21021.9|21009.9|21020.7|21008.7|3
1749046010000|2025-06-04 14:06:50|21020.7|21008.7|21018.2|21006.2|21020.7|21008.7|21018.2|21006.2|2
1749046020000|2025-06-04 14:07:00|21020.8|21008.8|21016.9|21004.9|21020.8|21008.8|21014.4|21002.4|28
1749046030000|2025-06-04 14:07:10|21013.4|21001.4|21006.9|20994.9|21014.4|21002.4|21005.6|20993.6|17
1749046040000|2025-06-04 14:07:20|21006.8|20994.8|21000.6|20988.6|21006.9|20994.9|21000.6|20988.6|15
1749046050000|2025-06-04 14:07:30|20998.1|20986.1|20998.1|20986.1|20999.4|20987.4|20998.1|20986.1|4
1749046060000|2025-06-04 14:07:40|20999.2|20987.2|21001.8|20989.8|21003.1|20991.1|20998.2|20986.2|7
1749046070000|2025-06-04 14:07:50|21001.9|20989.9|21004.4|20992.4|21004.4|20992.4|21000.8|20988.8|7
1749046080000|2025-06-04 14:08:00|21005.6|20993.6|21001.9|20989.9|21005.6|20993.6|20999.4|20987.4|4
1749046090000|2025-06-04 14:08:10|21003.3|20991.3|21005.7|20993.7|21005.8|20993.8|21003.3|20991.3|9
1749046100000|2025-06-04 14:08:20|21005.8|20993.8|21004.6|20992.6|21005.8|20993.8|21004.6|20992.6|2
1749046110000|2025-06-04 14:08:30|21004.5|20992.5|21005.8|20993.8|21005.8|20993.8|21004.5|20992.5|0
1749046120000|2025-06-04 14:08:40|21006|20994|21007|20995|21007.1|20995.1|21004.6|20992.6|12
1749046130000|2025-06-04 14:08:50|21005.9|20993.9|21010.7|20998.7|21010.7|20998.7|21005.8|20993.8|8
1749046140000|2025-06-04 14:09:00|21013.1|21001.1|21013.1|21001.1|21013.2|21001.2|21010.6|20998.6|12
1749046150000|2025-06-04 14:09:10|21013.2|21001.2|21013.2|21001.2|21016.6|21004.6|21013.1|21001.1|16
1749046160000|2025-06-04 14:09:20|21016.9|21004.9|21018.3|21006.3|21018.3|21006.3|21016.9|21004.9|13
1749046170000|2025-06-04 14:09:30|21019.4|21007.4|21020.6|21008.6|21020.6|21008.6|21019.4|21007.4|0
1749046180000|2025-06-04 14:09:40|21021.9|21009.9|21020.7|21008.7|21021.9|21009.9|21020.6|21008.6|4
1749046190000|2025-06-04 14:09:50|||||||||1
1749046200000|2025-06-04 14:10:00|21021.9|21009.9|21021.8|21009.8|21022|21010|21021.8|21009.8|4
1749046220000|2025-06-04 14:10:20|21022|21010|21020.7|21008.7|21022|21010|21020.7|21008.7|0
1749046230000|2025-06-04 14:10:30|21021.9|21009.9|21021.9|21009.9|21021.9|21009.9|21021.9|21009.9|3
1749046240000|2025-06-04 14:10:40|21023.1|21011.1|21023.1|21011.1|21024.3|21012.3|21023.1|21011.1|10
1749046250000|2025-06-04 14:10:50|21023.2|21011.2|21021.9|21009.9|21023.2|21011.2|21021.9|21009.9|3
1749046260000|2025-06-04 14:11:00|21023.1|21011.1|21025.5|21013.5|21025.5|21013.5|21021.9|21009.9|2
1749046270000|2025-06-04 14:11:10|21028.3|21016.3|21028.2|21016.2|21030.7|21018.7|21028.2|21016.2|21
1749046280000|2025-06-04 14:11:20|21028.3|21016.3|21025.8|21013.8|21028.3|21016.3|21025.8|21013.8|4
1749046290000|2025-06-04 14:11:30|21026.9|21014.9|21030.8|21018.8|21030.8|21018.8|21025.8|21013.8|7
1749046300000|2025-06-04 14:11:40|21030.7|21018.7|21030.8|21018.8|21030.8|21018.8|21030.7|21018.7|1
1749046310000|2025-06-04 14:11:50|21030.7|21018.7|21028.3|21016.3|21030.7|21018.7|21027|21015|4
1749046320000|2025-06-04 14:12:00|21027|21015|21023.3|21011.3|21027.1|21015.1|21023.3|21011.3|9
1749046330000|2025-06-04 14:12:10|21023.2|21011.2|21024.6|21012.6|21024.6|21012.6|21022|21010|6
1749046340000|2025-06-04 14:12:20|21028.3|21016.3|21034.6|21022.6|21035.9|21023.9|21028.3|21016.3|19
1749046350000|2025-06-04 14:12:30|21035.8|21023.8|21033.3|21021.3|21035.8|21023.8|21030.8|21018.8|3
1749046360000|2025-06-04 14:12:40|21032.1|21020.1|21030.8|21018.8|21032.1|21020.1|21030.8|21018.8|0
1749046370000|2025-06-04 14:12:50|21032.1|21020.1|21030.8|21018.8|21033.2|21021.2|21030.8|21018.8|1
1749046380000|2025-06-04 14:13:00|21029.6|21017.6|21030.8|21018.8|21032.1|21020.1|21029.6|21017.6|6
1749046390000|2025-06-04 14:13:10|21029.6|21017.6|21028.3|21016.3|21029.6|21017.6|21028.3|21016.3|12
1749046400000|2025-06-04 14:13:20|21028.4|21016.4|21029.6|21017.6|21031.9|21019.9|21028.4|21016.4|23
1749046410000|2025-06-04 14:13:30|21030.8|21018.8|21032|21020|21032|21020|21029.6|21017.6|9
1749046420000|2025-06-04 14:13:40|21029.6|21017.6|21032|21020|21032|21020|21029.6|21017.6|9
1749046430000|2025-06-04 14:13:50|21031.9|21019.9|21030.9|21018.9|21034.6|21022.6|21030.8|21018.8|15
1749046440000|2025-06-04 14:14:00|21032|21020|21026|21014|21032.1|21020.1|21026|21014|9
1749046450000|2025-06-04 14:14:10|21025.9|21013.9|21023.5|21011.5|21025.9|21013.9|21023.5|21011.5|6
1749046460000|2025-06-04 14:14:20|21024.7|21012.7|21024.7|21012.7|21024.7|21012.7|21023.5|21011.5|7
1749046470000|2025-06-04 14:14:30|21023.5|21011.5|21025.8|21013.8|21025.8|21013.8|21023.4|21011.4|24
1749046480000|2025-06-04 14:14:40|21029.6|21017.6|21028.4|21016.4|21029.6|21017.6|21028.4|21016.4|14
1749046490000|2025-06-04 14:14:50|21029.6|21017.6|21029.6|21017.6|21029.6|21017.6|21029.6|21017.6|6
1749046500000|2025-06-04 14:15:00|21028.4|21016.4|21033.3|21021.3|21033.3|21021.3|21028.4|21016.4|21
1749046510000|2025-06-04 14:15:10|21029.5|21017.5|21029.5|21017.5|21030.7|21018.7|21029.5|21017.5|5
1749046520000|2025-06-04 14:15:20|21028.3|21016.3|21030.8|21018.8|21031.9|21019.9|21028.3|21016.3|14
1749046530000|2025-06-04 14:15:30|21031.9|21019.9|21030.8|21018.8|21031.9|21019.9|21030.8|21018.8|1
1749046540000|2025-06-04 14:15:40|21031.9|21019.9|21033.3|21021.3|21033.3|21021.3|21031.9|21019.9|10
1749046550000|2025-06-04 14:15:50|21035.6|21023.6|21037|21025|21040.7|21028.7|21035.6|21023.6|17
1749046560000|2025-06-04 14:16:00|21037.1|21025.1|21039.5|21027.5|21039.5|21027.5|21037.1|21025.1|3
1749046570000|2025-06-04 14:16:10|21039.4|21027.4|21039.6|21027.6|21039.6|21027.6|21038.2|21026.2|8
1749046580000|2025-06-04 14:16:20|21040.7|21028.7|21040.7|21028.7|21040.7|21028.7|21039.5|21027.5|2
1749046590000|2025-06-04 14:16:30|21039.6|21027.6|21035.8|21023.8|21040.7|21028.7|21032.2|21020.2|18
1749046600000|2025-06-04 14:16:40|21037|21025|21039.6|21027.6|21039.6|21027.6|21035.9|21023.9|4
1749046610000|2025-06-04 14:16:50|21040.7|21028.7|21034.6|21022.6|21040.9|21028.9|21033.4|21021.4|10
1749046620000|2025-06-04 14:17:00|21035.8|21023.8|21033.4|21021.4|21037.1|21025.1|21032.2|21020.2|10
1749046630000|2025-06-04 14:17:10|21033.3|21021.3|21033.3|21021.3|21033.3|21021.3|21031|21019|3
1749046640000|2025-06-04 14:17:20|21032.3|21020.3|21033.4|21021.4|21033.4|21021.4|21032.3|21020.3|4
1749046650000|2025-06-04 14:17:30|21034.6|21022.6|21038.3|21026.3|21038.3|21026.3|21033.4|21021.4|7
1749046660000|2025-06-04 14:17:40|21035.8|21023.8|21037|21025|21037.1|21025.1|21035.8|21023.8|3
1749046670000|2025-06-04 14:17:50|21038.2|21026.2|21038.2|21026.2|21038.2|21026.2|21038.2|21026.2|10
1749046680000|2025-06-04 14:18:00|21037|21025|21038.1|21026.1|21038.2|21026.2|21037|21025|7
1749046690000|2025-06-04 14:18:10|21038.2|21026.2|21035.7|21023.7|21038.2|21026.2|21035.7|21023.7|8
1749046700000|2025-06-04 14:18:20|21036.9|21024.9|21040.7|21028.7|21040.7|21028.7|21036.9|21024.9|16
1749046710000|2025-06-04 14:18:30|21042.1|21030.1|21043.2|21031.2|21043.2|21031.2|21042|21030|6
1749046720000|2025-06-04 14:18:40|21051.8|21039.8|21060.6|21048.6|21060.6|21048.6|21051.8|21039.8|76
1749046730000|2025-06-04 14:18:50|21059.3|21047.3|21056.8|21044.8|21060.6|21048.6|21056.7|21044.7|25
1749046740000|2025-06-04 14:19:00|21056.7|21044.7|21057.8|21045.8|21057.9|21045.9|21056.7|21044.7|10
1749046750000|2025-06-04 14:19:10|21057.9|21045.9|21073.9|21061.9|21075.2|21063.2|21057.9|21045.9|178
1749046760000|2025-06-04 14:19:20|21071.5|21059.5|21071.4|21059.4|21072.7|21060.7|21070.2|21058.2|16
1749046770000|2025-06-04 14:19:30|21070.3|21058.3|21071.4|21059.4|21071.5|21059.5|21070.3|21058.3|21
1749046780000|2025-06-04 14:19:40|21072.7|21060.7|21072.6|21060.6|21072.7|21060.7|21072.6|21060.6|20
1749046790000|2025-06-04 14:19:50|21071.4|21059.4|21072.6|21060.6|21072.6|21060.6|21071.4|21059.4|21
1749046800000|2025-06-04 14:20:00|21071.4|21059.4|21075.2|21063.2|21076.3|21064.3|21071.4|21059.4|21
1749046810000|2025-06-04 14:20:10|21076.3|21064.3|21077.6|21065.6|21077.6|21065.6|21075.2|21063.2|22
1749046820000|2025-06-04 14:20:20|21075.2|21063.2|21076.4|21064.4|21077.6|21065.6|21075.2|21063.2|26
1749046830000|2025-06-04 14:20:30|21076.3|21064.3|21076.3|21064.3|21078.6|21066.6|21076.3|21064.3|28
1749046840000|2025-06-04 14:20:40|21075.1|21063.1|21073.8|21061.8|21075.2|21063.2|21072.7|21060.7|7
1749046850000|2025-06-04 14:20:50|21074|21062|21076.3|21064.3|21077.6|21065.6|21074|21062|24
1749046860000|2025-06-04 14:21:00|21077.5|21065.5|21078.7|21066.7|21079.9|21067.9|21077.5|21065.5|9
1749046870000|2025-06-04 14:21:10|21079.9|21067.9|21083.6|21071.6|21083.7|21071.7|21079.9|21067.9|10
1749046880000|2025-06-04 14:21:20|21081.3|21069.3|21082.5|21070.5|21082.5|21070.5|21081.1|21069.1|23
1749046890000|2025-06-04 14:21:30|21083.6|21071.6|21082.4|21070.4|21083.6|21071.6|21082.4|21070.4|1
1749046900000|2025-06-04 14:21:40|21082.3|21070.3|21087.4|21075.4|21087.4|21075.4|21080.1|21068.1|11
1749046910000|2025-06-04 14:21:50|21088.5|21076.5|21083.7|21071.7|21088.5|21076.5|21083.7|21071.7|10
1749046920000|2025-06-04 14:22:00|21082.6|21070.6|21085|21073|21086.1|21074.1|21082.6|21070.6|23
1749046930000|2025-06-04 14:22:10|21082.6|21070.6|21086.2|21074.2|21087.3|21075.3|21082.6|21070.6|25
1749046940000|2025-06-04 14:22:20|21085|21073|21090.2|21078.2|21090.3|21078.3|21085|21073|71
1749046950000|2025-06-04 14:22:30|21089|21077|21087.7|21075.7|21089|21077|21087.7|21075.7|8
1749046960000|2025-06-04 14:22:40|21085.2|21073.2|21087.7|21075.7|21090.2|21078.2|21085.2|21073.2|17
1749046970000|2025-06-04 14:22:50|21087.6|21075.6|21088.9|21076.9|21089|21077|21087.6|21075.6|11
1749046980000|2025-06-04 14:23:00|21089|21077|21090.3|21078.3|21090.3|21078.3|21089|21077|38
1749046990000|2025-06-04 14:23:10|||||||||7
1749047000000|2025-06-04 14:23:20|21090.4|21078.4|21090.4|21078.4|21090.4|21078.4|21090.3|21078.3|18
1749047010000|2025-06-04 14:23:30|21090.8|21078.8|21094.1|21082.1|21099|21087|21090.4|21078.4|54
1749047020000|2025-06-04 14:23:40|21095.3|21083.3|21092.8|21080.8|21095.3|21083.3|21090.4|21078.4|26
1749047030000|2025-06-04 14:23:50|21092.7|21080.7|21092.7|21080.7|21094|21082|21092.7|21080.7|7
1749047040000|2025-06-04 14:24:00|21091.6|21079.6|21094|21082|21094|21082|21091.6|21079.6|29
1749047050000|2025-06-04 14:24:10|21095.2|21083.2|21092.8|21080.8|21095.2|21083.2|21092.8|21080.8|7
1749047060000|2025-06-04 14:24:20|21094|21082|21096.3|21084.3|21097.7|21085.7|21094|21082|16
1749047070000|2025-06-04 14:24:30|21096.4|21084.4|21096.5|21084.5|21098.9|21086.9|21095.2|21083.2|54
1749047080000|2025-06-04 14:24:40|21097.7|21085.7|21102.7|21090.7|21105.2|21093.2|21096.5|21084.5|29
1749047090000|2025-06-04 14:24:50|21103.9|21091.9|21105.2|21093.2|21105.2|21093.2|21103.9|21091.9|18
1749047100000|2025-06-04 14:25:00|21104|21092|21101.4|21089.4|21104|21092|21100.2|21088.2|20
1749047110000|2025-06-04 14:25:10|21100.2|21088.2|21101.5|21089.5|21101.5|21089.5|21100.2|21088.2|16
1749047120000|2025-06-04 14:25:20|21100.3|21088.3|21101.5|21089.5|21101.5|21089.5|21100.2|21088.2|1
1749047130000|2025-06-04 14:25:30|21100.3|21088.3|21100.3|21088.3|21101.5|21089.5|21100.1|21088.1|7
1749047140000|2025-06-04 14:25:40|21101.5|21089.5|21101.5|21089.5|21102.7|21090.7|21100.2|21088.2|12
1749047150000|2025-06-04 14:25:50|21100.3|21088.3|21104|21092|21104|21092|21100.3|21088.3|7
1749047160000|2025-06-04 14:26:00|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|3
1749047170000|2025-06-04 14:26:10|21100.4|21088.4|21103.9|21091.9|21105.2|21093.2|21100.4|21088.4|29
1749047180000|2025-06-04 14:26:20|21104|21092|21101.5|21089.5|21105.1|21093.1|21101.4|21089.4|1
1749047190000|2025-06-04 14:26:30|21100.2|21088.2|21102.6|21090.6|21102.6|21090.6|21100.2|21088.2|9
1749047200000|2025-06-04 14:26:40|21105.1|21093.1|21102.7|21090.7|21105.1|21093.1|21102.7|21090.7|9
1749047210000|2025-06-04 14:26:50|||||||||6
1749047220000|2025-06-04 14:27:00|21104|21092|21105.1|21093.1|21105.1|21093.1|21104|21092|5
1749047230000|2025-06-04 14:27:10|21105.2|21093.2|21110.1|21098.1|21110.1|21098.1|21105.2|21093.2|11
1749047240000|2025-06-04 14:27:20|21110.2|21098.2|21108.9|21096.9|21110.2|21098.2|21108.9|21096.9|10
1749047250000|2025-06-04 14:27:30|21109|21097|21105.1|21093.1|21109|21097|21105.1|21093.1|10
1749047260000|2025-06-04 14:27:40|21105|21093|21108.9|21096.9|21108.9|21096.9|21105|21093|2
1749047270000|2025-06-04 14:27:50|21109|21097|21107.6|21095.6|21110|21098|21107.6|21095.6|4
1749047280000|2025-06-04 14:28:00|21106.5|21094.5|21110.1|21098.1|21110.1|21098.1|21106.5|21094.5|6
1749047290000|2025-06-04 14:28:10|21110.2|21098.2|21110.2|21098.2|21110.2|21098.2|21110.2|21098.2|2
1749047300000|2025-06-04 14:28:20|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|0
1749047310000|2025-06-04 14:28:30|21111.4|21099.4|21110|21098|21111.4|21099.4|21110|21098|11
1749047320000|2025-06-04 14:28:40|21109.9|21097.9|21108.8|21096.8|21109.9|21097.9|21107.6|21095.6|9
1749047330000|2025-06-04 14:28:50|21107.6|21095.6|21104|21092|21107.6|21095.6|21104|21092|6
1749047340000|2025-06-04 14:29:00|21105.1|21093.1|21097.6|21085.6|21105.1|21093.1|21097.6|21085.6|4
1749047350000|2025-06-04 14:29:10|21098.8|21086.8|21110|21098|21110|21098|21098.8|21086.8|10
1749047360000|2025-06-04 14:29:20|21111.3|21099.3|21111.3|21099.3|21112.4|21100.4|21111.3|21099.3|7
1749047370000|2025-06-04 14:29:30|21111.2|21099.2|21111.3|21099.3|21111.3|21099.3|21108.8|21096.8|5
1749047380000|2025-06-04 14:29:40|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|21110.1|21098.1|9
1749047400000|2025-06-04 14:30:00|21110.2|21098.2|21111.3|21099.3|21111.4|21099.4|21109|21097|13
1749047410000|2025-06-04 14:30:10|21111.4|21099.4|21126.2|21114.2|21126.2|21114.2|21110.1|21098.1|50
1749047420000|2025-06-04 14:30:20|21127.3|21115.3|21131|21119|21131|21119|21126.1|21114.1|6
1749047430000|2025-06-04 14:30:30|21134.5|21122.5|21133.3|21121.3|21134.7|21122.7|21132.2|21120.2|51
1749047440000|2025-06-04 14:30:40|21133.4|21121.4|21132.1|21120.1|21134.7|21122.7|21130.9|21118.9|14
1749047450000|2025-06-04 14:30:50|21132.3|21120.3|21127.3|21115.3|21132.3|21120.3|21127.3|21115.3|18
1749047460000|2025-06-04 14:31:00|21128.4|21116.4|21127.3|21115.3|21128.4|21116.4|21127.3|21115.3|5
1749047470000|2025-06-04 14:31:10|21128.4|21116.4|21128.4|21116.4|21128.5|21116.5|21127.3|21115.3|6
1749047480000|2025-06-04 14:31:20|21127.2|21115.2|21127.2|21115.2|21129.7|21117.7|21127.2|21115.2|36
1749047490000|2025-06-04 14:31:30|21128.5|21116.5|21129.7|21117.7|21129.8|21117.8|21128.4|21116.4|75
1749047500000|2025-06-04 14:31:40|21129.8|21117.8|21125.9|21113.9|21129.8|21117.8|21125.9|21113.9|13
1749047510000|2025-06-04 14:31:50|21124.7|21112.7|21122.3|21110.3|21124.8|21112.8|21122.3|21110.3|4
1749047520000|2025-06-04 14:32:00|21123.5|21111.5|21124.8|21112.8|21126.1|21114.1|21123.5|21111.5|7
1749047530000|2025-06-04 14:32:10|21122.3|21110.3|21122.3|21110.3|21124.7|21112.7|21122.3|21110.3|13
1749047540000|2025-06-04 14:32:20|21122.2|21110.2|21117.2|21105.2|21122.2|21110.2|21117.2|21105.2|3
1749047550000|2025-06-04 14:32:30|21113.4|21101.4|21110.9|21098.9|21114.7|21102.7|21110.9|21098.9|23
1749047560000|2025-06-04 14:32:40|21109.6|21097.6|21103.3|21091.3|21109.6|21097.6|21103.3|21091.3|17
1749047570000|2025-06-04 14:32:50|21102.1|21090.1|21105.7|21093.7|21105.8|21093.8|21102.1|21090.1|6
1749047580000|2025-06-04 14:33:00|21104.6|21092.6|21104.6|21092.6|21105.7|21093.7|21104.6|21092.6|2
1749047590000|2025-06-04 14:33:10|21105.7|21093.7|21103.2|21091.2|21105.8|21093.8|21102.1|21090.1|5
1749047600000|2025-06-04 14:33:20|21103.3|21091.3|21103.2|21091.2|21103.3|21091.3|21103.2|21091.2|1
1749047610000|2025-06-04 14:33:30|21102.1|21090.1|21102|21090|21103.2|21091.2|21102|21090|7
1749047620000|2025-06-04 14:33:40|21102.1|21090.1|21100.6|21088.6|21103.2|21091.2|21099.5|21087.5|8
1749047630000|2025-06-04 14:33:50|21099.5|21087.5|21093.1|21081.1|21100.6|21088.6|21093.1|21081.1|12
1749047640000|2025-06-04 14:34:00|21093|21081|21098|21086|21098|21086|21093|21081|26
1749047650000|2025-06-04 14:34:10|21096.9|21084.9|21098|21086|21099.3|21087.3|21094.3|21082.3|19
1749047660000|2025-06-04 14:34:20|21099.3|21087.3|21102.9|21090.9|21103|21091|21099.3|21087.3|19
1749047670000|2025-06-04 14:34:30|21104.1|21092.1|21100.3|21088.3|21104.1|21092.1|21100.3|21088.3|3
1749047680000|2025-06-04 14:34:40|21105.1|21093.1|21101.6|21089.6|21106.3|21094.3|21101.5|21089.5|29
1749047690000|2025-06-04 14:34:50|21101.5|21089.5|21100.1|21088.1|21101.5|21089.5|21098.8|21086.8|12
1749047700000|2025-06-04 14:35:00|21101.5|21089.5|21104.1|21092.1|21104.1|21092.1|21101.5|21089.5|10
1749047710000|2025-06-04 14:35:10|21107.7|21095.7|21112.5|21100.5|21112.5|21100.5|21107.7|21095.7|41
1749047720000|2025-06-04 14:35:20|21110.1|21098.1|21108.9|21096.9|21110.1|21098.1|21108.9|21096.9|4
1749047730000|2025-06-04 14:35:30|21110|21098|21109|21097|21110.1|21098.1|21109|21097|6
1749047740000|2025-06-04 14:35:40|21107.6|21095.6|21105.2|21093.2|21107.6|21095.6|21105.1|21093.1|14
1749047750000|2025-06-04 14:35:50|21103.9|21091.9|21093.9|21081.9|21103.9|21091.9|21093.9|21081.9|11
1749047760000|2025-06-04 14:36:00|21093.7|21081.7|21093.8|21081.8|21093.8|21081.8|21093.7|21081.7|19
1749047770000|2025-06-04 14:36:10|21097.4|21085.4|21097.6|21085.6|21098.9|21086.9|21095.1|21083.1|18
1749047780000|2025-06-04 14:36:20|21097.7|21085.7|21105|21093|21105|21093|21097.7|21085.7|6
1749047790000|2025-06-04 14:36:30|21106.3|21094.3|21097.6|21085.6|21106.3|21094.3|21097.6|21085.6|5
1749047800000|2025-06-04 14:36:40|21099.9|21087.9|21098.7|21086.7|21099.9|21087.9|21097.5|21085.5|10
1749047810000|2025-06-04 14:36:50|21098.8|21086.8|21097.7|21085.7|21099.9|21087.9|21097.6|21085.6|7
1749047820000|2025-06-04 14:37:00|21096.6|21084.6|21096.8|21084.8|21099|21087|21096.6|21084.6|23
1749047830000|2025-06-04 14:37:10|21095.5|21083.5|21094.3|21082.3|21096.8|21084.8|21094.3|21082.3|4
1749047840000|2025-06-04 14:37:20|21095.6|21083.6|21097.9|21085.9|21099.2|21087.2|21095.5|21083.5|12
1749047860000|2025-06-04 14:37:40|||||||||1
1749047870000|2025-06-04 14:37:50|21096.8|21084.8|21097.9|21085.9|21097.9|21085.9|21096.8|21084.8|0
1749047880000|2025-06-04 14:38:00|21096.8|21084.8|21102.8|21090.8|21102.8|21090.8|21096.8|21084.8|4
1749047890000|2025-06-04 14:38:10|21104|21092|21105.2|21093.2|21105.2|21093.2|21104|21092|6
1749047900000|2025-06-04 14:38:20|21104.1|21092.1|21105.2|21093.2|21105.2|21093.2|21104.1|21092.1|2
1749047910000|2025-06-04 14:38:30|21104.1|21092.1|21106.6|21094.6|21106.6|21094.6|21104.1|21092.1|2
1749047920000|2025-06-04 14:38:40|21108.9|21096.9|21106.5|21094.5|21108.9|21096.9|21106.5|21094.5|28
1749047930000|2025-06-04 14:38:50|21106.6|21094.6|21110.1|21098.1|21110.1|21098.1|21106.5|21094.5|9
1749047940000|2025-06-04 14:39:00|21110.3|21098.3|21111.5|21099.5|21111.5|21099.5|21110.3|21098.3|1
1749047950000|2025-06-04 14:39:10|21111.4|21099.4|21109|21097|21111.4|21099.4|21109|21097|1
1749047960000|2025-06-04 14:39:20|21108.9|21096.9|21108.9|21096.9|21111.4|21099.4|21108.9|21096.9|11
1749047970000|2025-06-04 14:39:30|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|16
1749047980000|2025-06-04 14:39:40|21107.5|21095.5|21107.5|21095.5|21107.5|21095.5|21107.5|21095.5|9
1749047990000|2025-06-04 14:39:50|21107.6|21095.6|21106.5|21094.5|21107.6|21095.6|21106.4|21094.4|9
1749048000000|2025-06-04 14:40:00|21106.4|21094.4|21108.9|21096.9|21108.9|21096.9|21106.2|21094.2|17
1749048010000|2025-06-04 14:40:10|21110|21098|21112.5|21100.5|21112.6|21100.6|21110|21098|5
1749048020000|2025-06-04 14:40:20|21111.4|21099.4|21111.4|21099.4|21111.4|21099.4|21111.4|21099.4|17
1749048030000|2025-06-04 14:40:30|21110.2|21098.2|21111.4|21099.4|21111.4|21099.4|21109.1|21097.1|8
1749048040000|2025-06-04 14:40:40|21111.6|21099.6|21111.7|21099.7|21111.7|21099.7|21111.6|21099.6|1
1749048050000|2025-06-04 14:40:50|21111.8|21099.8|21111.7|21099.7|21111.8|21099.8|21111.7|21099.7|0
1749048060000|2025-06-04 14:41:00|21110.6|21098.6|21108|21096|21110.6|21098.6|21108|21096|3
1749048070000|2025-06-04 14:41:10|21107.9|21095.9|21106.7|21094.7|21107.9|21095.9|21106.7|21094.7|19
1749048080000|2025-06-04 14:41:20|21106.6|21094.6|21110.5|21098.5|21110.5|21098.5|21106.6|21094.6|9
1749048090000|2025-06-04 14:41:30|21109.3|21097.3|21112.8|21100.8|21112.8|21100.8|21109.3|21097.3|5
1749048100000|2025-06-04 14:41:40|21112.9|21100.9|21110.5|21098.5|21112.9|21100.9|21110.5|21098.5|3
1749048110000|2025-06-04 14:41:50|21108|21096|21106.8|21094.8|21109.3|21097.3|21106.8|21094.8|24
1749048120000|2025-06-04 14:42:00|21106.7|21094.7|21103|21091|21106.8|21094.8|21099.2|21087.2|41
1749048130000|2025-06-04 14:42:10|21105.5|21093.5|21106.7|21094.7|21106.8|21094.8|21104.3|21092.3|33
1749048140000|2025-06-04 14:42:20|21104.3|21092.3|21105.5|21093.5|21105.5|21093.5|21104.3|21092.3|7
1749048150000|2025-06-04 14:42:30|21101.6|21089.6|21101.7|21089.7|21101.7|21089.7|21101.6|21089.6|7
1749048160000|2025-06-04 14:42:40|21101.5|21089.5|21100.5|21088.5|21102.9|21090.9|21100.5|21088.5|9
1749048170000|2025-06-04 14:42:50|21099.3|21087.3|21099.3|21087.3|21099.3|21087.3|21098|21086|1
1749048180000|2025-06-04 14:43:00|21098.2|21086.2|21100.5|21088.5|21100.5|21088.5|21098|21086|5
1749048190000|2025-06-04 14:43:10|21100.6|21088.6|21100.5|21088.5|21101.7|21089.7|21100.5|21088.5|17
1749048200000|2025-06-04 14:43:20|21100.3|21088.3|21100.3|21088.3|21100.4|21088.4|21099.1|21087.1|4
1749048210000|2025-06-04 14:43:30|21101.6|21089.6|21105.3|21093.3|21105.3|21093.3|21101.6|21089.6|26
1749048220000|2025-06-04 14:43:40|21104.1|21092.1|21103.9|21091.9|21106.4|21094.4|21103.9|21091.9|13
1749048230000|2025-06-04 14:43:50|21105.1|21093.1|21106.4|21094.4|21106.4|21094.4|21105.1|21093.1|0
1749048240000|2025-06-04 14:44:00|21102.8|21090.8|21102.9|21090.9|21106.6|21094.6|21102.8|21090.8|25
1749048250000|2025-06-04 14:44:10|21105.3|21093.3|21102.8|21090.8|21105.3|21093.3|21102.8|21090.8|8
1749048260000|2025-06-04 14:44:20|21105.3|21093.3|21106.6|21094.6|21106.6|21094.6|21105.3|21093.3|0
1749048270000|2025-06-04 14:44:30|21105.3|21093.3|21106.5|21094.5|21107.8|21095.8|21105.3|21093.3|0
1749048280000|2025-06-04 14:44:40|21106.6|21094.6|21104.1|21092.1|21106.6|21094.6|21104.1|21092.1|1
1749048290000|2025-06-04 14:44:50|21104.2|21092.2|21106.5|21094.5|21106.5|21094.5|21104.2|21092.2|1
1749048300000|2025-06-04 14:45:00|21107.9|21095.9|21112.8|21100.8|21112.8|21100.8|21107.9|21095.9|6
1749048310000|2025-06-04 14:45:10|21113.9|21101.9|21123.8|21111.8|21123.8|21111.8|21113.9|21101.9|58
1749048320000|2025-06-04 14:45:20|21125|21113|21131.3|21119.3|21131.3|21119.3|21125|21113|3
1749048330000|2025-06-04 14:45:30|21132.6|21120.6|21128.8|21116.8|21132.6|21120.6|21128.8|21116.8|8
1749048340000|2025-06-04 14:45:40|21127.6|21115.6|21127.4|21115.4|21128.8|21116.8|21127.4|21115.4|8
1749048350000|2025-06-04 14:45:50|21126.2|21114.2|21123.7|21111.7|21127.4|21115.4|21123.7|21111.7|3
1749048360000|2025-06-04 14:46:00|21124.9|21112.9|21128.6|21116.6|21128.6|21116.6|21124.9|21112.9|6
1749048370000|2025-06-04 14:46:10|21131.2|21119.2|21128.7|21116.7|21131.2|21119.2|21127.5|21115.5|2
1749048380000|2025-06-04 14:46:20|21127.6|21115.6|21127.4|21115.4|21128.7|21116.7|21127.4|21115.4|1
1749048390000|2025-06-04 14:46:30|21127.5|21115.5|21128.7|21116.7|21128.7|21116.7|21127.4|21115.4|6
1749048400000|2025-06-04 14:46:40|21130.1|21118.1|21127.6|21115.6|21130.1|21118.1|21126.4|21114.4|7
1749048410000|2025-06-04 14:46:50|21128.8|21116.8|21128.9|21116.9|21128.9|21116.9|21128.8|21116.8|1
1749048420000|2025-06-04 14:47:00|21126.6|21114.6|21130.1|21118.1|21133.8|21121.8|21126.4|21114.4|22
1749048430000|2025-06-04 14:47:10|21132.4|21120.4|21131.2|21119.2|21132.4|21120.4|21131.2|21119.2|1
1749048440000|2025-06-04 14:47:20|21132.4|21120.4|21132.4|21120.4|21132.4|21120.4|21131.2|21119.2|5
1749048450000|2025-06-04 14:47:30|21130.1|21118.1|21128.9|21116.9|21132.6|21120.6|21127.6|21115.6|34
1749048460000|2025-06-04 14:47:40|21129|21117|21127.8|21115.8|21129|21117|21127.8|21115.8|29
1749048470000|2025-06-04 14:47:50|21126.6|21114.6|21120.3|21108.3|21126.6|21114.6|21120.3|21108.3|5
1749048480000|2025-06-04 14:48:00|21121.4|21109.4|21121.4|21109.4|21122.7|21110.7|21121.4|21109.4|0
1749048490000|2025-06-04 14:48:10|21120.3|21108.3|21120.1|21108.1|21122.7|21110.7|21120.1|21108.1|10
1749048510000|2025-06-04 14:48:30|21119|21107|21119.1|21107.1|21120.3|21108.3|21119|21107|7
1749048530000|2025-06-04 14:48:50|21116.8|21104.8|21118|21106|21118|21106|21116.8|21104.8|60
1749048550000|2025-06-04 14:49:10|21118.1|21106.1|21122.8|21110.8|21122.8|21110.8|21118.1|21106.1|4
1749048560000|2025-06-04 14:49:20|21121.6|21109.6|21122.8|21110.8|21123.9|21111.9|21121.6|21109.6|6
1749048570000|2025-06-04 14:49:30|21125.3|21113.3|21127.8|21115.8|21127.8|21115.8|21125.3|21113.3|9
1749048580000|2025-06-04 14:49:40|21126.6|21114.6|21126.6|21114.6|21128.9|21116.9|21126.6|21114.6|4
1749048600000|2025-06-04 14:50:00|21126.8|21114.8|21126.8|21114.8|21126.8|21114.8|21126.8|21114.8|0
1749048610000|2025-06-04 14:50:10|21126.7|21114.7|21139|21127|21139|21127|21126.7|21114.7|22
1749048620000|2025-06-04 14:50:20|21138.9|21126.9|21133.9|21121.9|21138.9|21126.9|21133.9|21121.9|12
1749048630000|2025-06-04 14:50:30|21134|21122|21136.3|21124.3|21136.3|21124.3|21134|21122|2
1749048640000|2025-06-04 14:50:40|21136|21124|21130.3|21118.3|21136|21124|21127.8|21115.8|27
1749048650000|2025-06-04 14:50:50|21129|21117|21129|21117|21129|21117|21127.8|21115.8|1
1749048660000|2025-06-04 14:51:00|21127.9|21115.9|21126.5|21114.5|21127.9|21115.9|21126.5|21114.5|0
1749048670000|2025-06-04 14:51:10|21125.2|21113.2|21124|21112|21125.2|21113.2|21124|21112|5
1749048680000|2025-06-04 14:51:20|21122.8|21110.8|21125.2|21113.2|21125.2|21113.2|21122.6|21110.6|5
1749048690000|2025-06-04 14:51:30|21126.3|21114.3|21120.1|21108.1|21126.3|21114.3|21119.9|21107.9|14
1749048700000|2025-06-04 14:51:40|21120|21108|21121.2|21109.2|21122.6|21110.6|21117.5|21105.5|16
1749048710000|2025-06-04 14:51:50|21121.1|21109.1|21120|21108|21121.1|21109.1|21117.6|21105.6|6
1749048720000|2025-06-04 14:52:00|21119.9|21107.9|21120.1|21108.1|21120.1|21108.1|21117.6|21105.6|12
1749048730000|2025-06-04 14:52:10|21118.9|21106.9|21110.1|21098.1|21118.9|21106.9|21108.9|21096.9|4
1749048740000|2025-06-04 14:52:20|21108.9|21096.9|21110.1|21098.1|21111.4|21099.4|21108.9|21096.9|12
1749048750000|2025-06-04 14:52:30|21107.8|21095.8|21107.8|21095.8|21108.9|21096.9|21107.8|21095.8|5
1749048760000|2025-06-04 14:52:40|21108.9|21096.9|21103.8|21091.8|21108.9|21096.9|21103.8|21091.8|7
1749048770000|2025-06-04 14:52:50|21105.1|21093.1|21108.9|21096.9|21110.1|21098.1|21105.1|21093.1|9
1749048790000|2025-06-04 14:53:10|21109.1|21097.1|21110.1|21098.1|21112.6|21100.6|21109.1|21097.1|10
1749048800000|2025-06-04 14:53:20|21108.8|21096.8|21112.6|21100.6|21112.6|21100.6|21106.4|21094.4|3
1749048810000|2025-06-04 14:53:30|21111.4|21099.4|21115.5|21103.5|21115.5|21103.5|21111.4|21099.4|5
1749048820000|2025-06-04 14:53:40|21115.4|21103.4|21115.5|21103.5|21115.5|21103.5|21115.4|21103.4|1
1749048830000|2025-06-04 14:53:50|21111.5|21099.5|21112.8|21100.8|21112.8|21100.8|21110.5|21098.5|67
1749048840000|2025-06-04 14:54:00|21112.9|21100.9|21111.6|21099.6|21117.8|21105.8|21111.6|21099.6|8
1749048850000|2025-06-04 14:54:10|21110.5|21098.5|21108|21096|21112.8|21100.8|21108|21096|2
1749048860000|2025-06-04 14:54:20|21105.7|21093.7|21103|21091|21105.7|21093.7|21102.9|21090.9|4
1749048870000|2025-06-04 14:54:30|21102.9|21090.9|21103|21091|21103|21091|21102.9|21090.9|2
1749048880000|2025-06-04 14:54:40|21101.8|21089.8|21099.1|21087.1|21101.8|21089.8|21099.1|21087.1|8
1749048890000|2025-06-04 14:54:50|21099.2|21087.2|21099.1|21087.1|21101.6|21089.6|21098|21086|12
1749048900000|2025-06-04 14:55:00|21098|21086|21095.3|21083.3|21099.1|21087.1|21095.3|21083.3|12
1749048910000|2025-06-04 14:55:10|21095.5|21083.5|21095.4|21083.4|21095.5|21083.5|21095.4|21083.4|0
1749048920000|2025-06-04 14:55:20|21096.6|21084.6|21096.5|21084.5|21097.9|21085.9|21096.5|21084.5|4
1749048930000|2025-06-04 14:55:30|21096.6|21084.6|21099.1|21087.1|21099.1|21087.1|21096.6|21084.6|3
1749048940000|2025-06-04 14:55:40|21098.9|21086.9|21099|21087|21099|21087|21097.9|21085.9|12
1749048950000|2025-06-04 14:55:50|21099.1|21087.1|21096.6|21084.6|21099.1|21087.1|21096.5|21084.5|1
1749048960000|2025-06-04 14:56:00|||||||||1
1749048970000|2025-06-04 14:56:10|21099|21087|21097.8|21085.8|21099|21087|21097.8|21085.8|2
1749048980000|2025-06-04 14:56:20|21096.5|21084.5|21088.9|21076.9|21096.5|21084.5|21088.9|21076.9|10
1749048990000|2025-06-04 14:56:30|21087.7|21075.7|21081.6|21069.6|21087.7|21075.7|21080.5|21068.5|14
1749049000000|2025-06-04 14:56:40|21082.8|21070.8|21084|21072|21085.1|21073.1|21078.9|21066.9|26
1749049010000|2025-06-04 14:56:50|21082.8|21070.8|21082.8|21070.8|21082.8|21070.8|21082.8|21070.8|3
1749049020000|2025-06-04 14:57:00|21081.6|21069.6|21086.6|21074.6|21086.6|21074.6|21081.6|21069.6|3
1749049030000|2025-06-04 14:57:10|21089.1|21077.1|21092.9|21080.9|21092.9|21080.9|21089.1|21077.1|12
1749049040000|2025-06-04 14:57:20|21091.6|21079.6|21091.6|21079.6|21091.6|21079.6|21090.4|21078.4|10
1749049050000|2025-06-04 14:57:30|21092.8|21080.8|21091.6|21079.6|21092.8|21080.8|21091.6|21079.6|3
1749049060000|2025-06-04 14:57:40|21092.8|21080.8|21093|21081|21094.1|21082.1|21092.8|21080.8|5
1749049070000|2025-06-04 14:57:50|21091.7|21079.7|21091.6|21079.6|21092.8|21080.8|21091.6|21079.6|0
1749049080000|2025-06-04 14:58:00|21092.8|21080.8|21094.1|21082.1|21094.1|21082.1|21091.6|21079.6|2
1749049090000|2025-06-04 14:58:10|21092.8|21080.8|21091.6|21079.6|21092.9|21080.9|21091.6|21079.6|4
1749049100000|2025-06-04 14:58:20|21092.9|21080.9|21094.1|21082.1|21094.1|21082.1|21092.9|21080.9|4
1749049110000|2025-06-04 14:58:30|21095.3|21083.3|21096.6|21084.6|21096.6|21084.6|21095.3|21083.3|2
1749049120000|2025-06-04 14:58:40|21098|21086|21097.8|21085.8|21098|21086|21097.8|21085.8|2
1749049130000|2025-06-04 14:58:50|21098|21086|21100.3|21088.3|21101.6|21089.6|21098|21086|5
1749049140000|2025-06-04 14:59:00|21099.1|21087.1|21102.8|21090.8|21102.8|21090.8|21099.1|21087.1|13
1749049150000|2025-06-04 14:59:10|21101.6|21089.6|21098.9|21086.9|21101.6|21089.6|21095.4|21083.4|8
1749049160000|2025-06-04 14:59:20|21100.1|21088.1|21098.9|21086.9|21101.3|21089.3|21097.8|21085.8|4
1749049170000|2025-06-04 14:59:30|21098.8|21086.8|21097.6|21085.6|21098.8|21086.8|21097.6|21085.6|2
1749049180000|2025-06-04 14:59:40|21095.3|21083.3|21098.9|21086.9|21098.9|21086.9|21095.3|21083.3|1
1749049190000|2025-06-04 14:59:50|21100.1|21088.1|21101.4|21089.4|21101.4|21089.4|21100.1|21088.1|3
1749049200000|2025-06-04 15:00:00|21098.9|21086.9|21099.1|21087.1|21101.4|21089.4|21097.8|21085.8|6
1749049210000|2025-06-04 15:00:10|21099|21087|21097.8|21085.8|21099|21087|21097.8|21085.8|1
1749049220000|2025-06-04 15:00:20|21096.6|21084.6|21097.9|21085.9|21100.3|21088.3|21094.2|21082.2|8
1749049230000|2025-06-04 15:00:30|21097.8|21085.8|21091.6|21079.6|21097.8|21085.8|21091.5|21079.5|31
1749049240000|2025-06-04 15:00:40|21091.5|21079.5|21091.5|21079.5|21091.5|21079.5|21091.5|21079.5|3
1749049250000|2025-06-04 15:00:50|21091.6|21079.6|21090.3|21078.3|21092.8|21080.8|21087.8|21075.8|19
1749049260000|2025-06-04 15:01:00|21089.1|21077.1|21089.1|21077.1|21091.6|21079.6|21089.1|21077.1|9
1749049270000|2025-06-04 15:01:10|21087.8|21075.8|21089.1|21077.1|21090.4|21078.4|21086.6|21074.6|9
1749049280000|2025-06-04 15:01:20|21089.2|21077.2|21091.6|21079.6|21092.8|21080.8|21089.2|21077.2|14
1749049290000|2025-06-04 15:01:30|21087.9|21075.9|21087.9|21075.9|21087.9|21075.9|21087.9|21075.9|5
1749049300000|2025-06-04 15:01:40|21089.1|21077.1|21087.9|21075.9|21090.4|21078.4|21087.9|21075.9|0
1749049310000|2025-06-04 15:01:50|21089.1|21077.1|21089.1|21077.1|21091.6|21079.6|21089.1|21077.1|7
1749049320000|2025-06-04 15:02:00|21085.4|21073.4|21089.1|21077.1|21089.1|21077.1|21085.4|21073.4|10
1749049330000|2025-06-04 15:02:10|21091.6|21079.6|21094.1|21082.1|21094.1|21082.1|21091.6|21079.6|12
1749049340000|2025-06-04 15:02:20|21091.8|21079.8|21095.4|21083.4|21097.8|21085.8|21091.8|21079.8|8
1749049350000|2025-06-04 15:02:30|21096.6|21084.6|21099.1|21087.1|21099.1|21087.1|21095.4|21083.4|3
1749049360000|2025-06-04 15:02:40|||||||||1
1749049370000|2025-06-04 15:02:50|21102.9|21090.9|21105.3|21093.3|21106.5|21094.5|21102.9|21090.9|16
1749049380000|2025-06-04 15:03:00|21104.1|21092.1|21106.7|21094.7|21107.9|21095.9|21104.1|21092.1|12
1749049390000|2025-06-04 15:03:10|21106.9|21094.9|21109.2|21097.2|21110.4|21098.4|21106.9|21094.9|3
1749049400000|2025-06-04 15:03:20|21108|21096|21102.9|21090.9|21108|21096|21102.9|21090.9|3
1749049410000|2025-06-04 15:03:30|21104.3|21092.3|21109.5|21097.5|21109.5|21097.5|21104.3|21092.3|6
1749049420000|2025-06-04 15:03:40|21108.1|21096.1|21108|21096|21108.1|21096.1|21108|21096|3
1749049430000|2025-06-04 15:03:50|21108.1|21096.1|21110.6|21098.6|21110.6|21098.6|21108.1|21096.1|9
1749049440000|2025-06-04 15:04:00|21112.9|21100.9|21116.8|21104.8|21117.9|21105.9|21111.8|21099.8|11
1749049450000|2025-06-04 15:04:10|21115.4|21103.4|21115.6|21103.6|21116.8|21104.8|21114.3|21102.3|11
1749049460000|2025-06-04 15:04:20|21116.8|21104.8|21111.8|21099.8|21116.9|21104.9|21111.8|21099.8|3
1749049470000|2025-06-04 15:04:30|21110.6|21098.6|21110.5|21098.5|21110.6|21098.6|21110.5|21098.5|2
1749049480000|2025-06-04 15:04:40|21111.8|21099.8|21114.3|21102.3|21115.4|21103.4|21111.8|21099.8|0
1749049490000|2025-06-04 15:04:50|21115.4|21103.4|21114.3|21102.3|21115.5|21103.5|21114.3|21102.3|3
1749049510000|2025-06-04 15:05:10|21115.5|21103.5|21114.3|21102.3|21116.7|21104.7|21114.3|21102.3|7
1749049520000|2025-06-04 15:05:20|21114.4|21102.4|21117.9|21105.9|21119.2|21107.2|21114.4|21102.4|7
1749049530000|2025-06-04 15:05:30|21116.8|21104.8|21119.2|21107.2|21119.2|21107.2|21116.8|21104.8|1
1749049540000|2025-06-04 15:05:40|21119.6|21107.6|21125.4|21113.4|21125.4|21113.4|21119.6|21107.6|5
1749049550000|2025-06-04 15:05:50|21126.6|21114.6|21127.9|21115.9|21129.2|21117.2|21126.6|21114.6|3
1749049560000|2025-06-04 15:06:00|21129.2|21117.2|21129.3|21117.3|21129.3|21117.3|21129.2|21117.2|0
1749049570000|2025-06-04 15:06:10|21127.9|21115.9|21127.9|21115.9|21127.9|21115.9|21127.9|21115.9|4
1749049580000|2025-06-04 15:06:20|21129.3|21117.3|21132.9|21120.9|21132.9|21120.9|21129.3|21117.3|111
1749049590000|2025-06-04 15:06:30|21132.8|21120.8|21131.6|21119.6|21132.8|21120.8|21130.3|21118.3|2
1749049600000|2025-06-04 15:06:40|||||||||2
1749049610000|2025-06-04 15:06:50|21131.7|21119.7|21137.7|21125.7|21137.9|21125.9|21131.7|21119.7|116
1749049620000|2025-06-04 15:07:00|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|21136.6|21124.6|0
1749049630000|2025-06-04 15:07:10|21135.4|21123.4|21134.3|21122.3|21135.4|21123.4|21134.3|21122.3|5
1749049640000|2025-06-04 15:07:20|21134.2|21122.2|21129.2|21117.2|21135.4|21123.4|21129.2|21117.2|11
1749049650000|2025-06-04 15:07:30|21130.3|21118.3|21131.5|21119.5|21132.8|21120.8|21130.3|21118.3|8
1749049660000|2025-06-04 15:07:40|21134|21122|21131.5|21119.5|21134|21122|21130.3|21118.3|5
1749049670000|2025-06-04 15:07:50|||||||||2
1749049680000|2025-06-04 15:08:00|21131.3|21119.3|21129|21117|21131.3|21119.3|21129|21117|8
1749049690000|2025-06-04 15:08:10|21127.7|21115.7|21130.2|21118.2|21130.2|21118.2|21127.7|21115.7|7
1749049700000|2025-06-04 15:08:20|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|6
1749049710000|2025-06-04 15:08:30|21127.8|21115.8|21126.7|21114.7|21127.8|21115.8|21126.7|21114.7|2
1749049720000|2025-06-04 15:08:40|21121.8|21109.8|21121.8|21109.8|21123|21111|21121.8|21109.8|11
1749049730000|2025-06-04 15:08:50|21122.9|21110.9|21124.2|21112.2|21124.2|21112.2|21122.9|21110.9|0
1749049740000|2025-06-04 15:09:00|21122.9|21110.9|21117.9|21105.9|21122.9|21110.9|21115.5|21103.5|9
1749049750000|2025-06-04 15:09:10|21118|21106|21119.3|21107.3|21119.3|21107.3|21118|21106|1
1749049760000|2025-06-04 15:09:20|21119.4|21107.4|21119.2|21107.2|21119.4|21107.4|21119.2|21107.2|1
1749049770000|2025-06-04 15:09:30|21120.4|21108.4|21117|21105|21121.9|21109.9|21117|21105|7
1749049780000|2025-06-04 15:09:40|21116.8|21104.8|21119.4|21107.4|21119.4|21107.4|21116.8|21104.8|1
1749049790000|2025-06-04 15:09:50|21117|21105|21117|21105|21118.1|21106.1|21117|21105|5
1749049800000|2025-06-04 15:10:00|21118.1|21106.1|21120.6|21108.6|21120.6|21108.6|21118.1|21106.1|1
1749049810000|2025-06-04 15:10:10|21121.8|21109.8|21120.6|21108.6|21121.8|21109.8|21120.6|21108.6|3
1749049820000|2025-06-04 15:10:20|||||||||1
1749049830000|2025-06-04 15:10:30|21119.5|21107.5|21118.1|21106.1|21119.5|21107.5|21115.7|21103.7|2
1749049840000|2025-06-04 15:10:40|21117|21105|21120.6|21108.6|21120.6|21108.6|21116.9|21104.9|2
1749049850000|2025-06-04 15:10:50|21119.5|21107.5|21119.5|21107.5|21119.5|21107.5|21119.5|21107.5|0
1749049870000|2025-06-04 15:11:10|21121.8|21109.8|21121.8|21109.8|21121.8|21109.8|21121.8|21109.8|1
1749049880000|2025-06-04 15:11:20|21123.1|21111.1|21121.9|21109.9|21123.1|21111.1|21121.9|21109.9|2
1749049890000|2025-06-04 15:11:30|21119.4|21107.4|21121.8|21109.8|21121.8|21109.8|21119.4|21107.4|3
1749049900000|2025-06-04 15:11:40|21121.9|21109.9|21121.9|21109.9|21124.3|21112.3|21121.9|21109.9|10
1749049910000|2025-06-04 15:11:50|21123|21111|21121.9|21109.9|21123.1|21111.1|21121.9|21109.9|2
1749049920000|2025-06-04 15:12:00|21123|21111|21124.3|21112.3|21124.4|21112.4|21122|21110|2
1749049930000|2025-06-04 15:12:10|21125.5|21113.5|21131.8|21119.8|21131.8|21119.8|21125.5|21113.5|9
1749049940000|2025-06-04 15:12:20|21131.7|21119.7|21127.9|21115.9|21131.7|21119.7|21127.9|21115.9|2
1749049950000|2025-06-04 15:12:30|21128|21116|21132.9|21120.9|21132.9|21120.9|21128|21116|1
1749049960000|2025-06-04 15:12:40|21131.8|21119.8|21132.9|21120.9|21132.9|21120.9|21131.8|21119.8|1
1749049970000|2025-06-04 15:12:50|21131.8|21119.8|21131.8|21119.8|21131.8|21119.8|21129.3|21117.3|3
1749049980000|2025-06-04 15:13:00|21131.7|21119.7|21129.3|21117.3|21131.7|21119.7|21129.3|21117.3|4
1749049990000|2025-06-04 15:13:10|21131.7|21119.7|21134.3|21122.3|21134.3|21122.3|21131.7|21119.7|10
1749050000000|2025-06-04 15:13:20|21133.1|21121.1|21135.6|21123.6|21136.7|21124.7|21133|21121|14
1749050010000|2025-06-04 15:13:30|21135.5|21123.5|21138|21126|21139.2|21127.2|21135.5|21123.5|10
1749050020000|2025-06-04 15:13:40|21136.9|21124.9|21136.9|21124.9|21136.9|21124.9|21136.9|21124.9|1
1749050030000|2025-06-04 15:13:50|21138|21126|21136.8|21124.8|21138|21126|21136.8|21124.8|9
1749050040000|2025-06-04 15:14:00|21137.9|21125.9|21136.8|21124.8|21137.9|21125.9|21136.8|21124.8|4
1749050050000|2025-06-04 15:14:10|21144|21132|21144|21132|21144|21132|21142.7|21130.7|38
1749050060000|2025-06-04 15:14:20|21144.1|21132.1|21141.5|21129.5|21144.1|21132.1|21141.5|21129.5|13
1749050070000|2025-06-04 15:14:30|21142.6|21130.6|21142.6|21130.6|21143.8|21131.8|21142.6|21130.6|19
1749050080000|2025-06-04 15:14:40|21141.5|21129.5|21141.5|21129.5|21142.6|21130.6|21141.5|21129.5|35
1749050090000|2025-06-04 15:14:50|21144.1|21132.1|21144.1|21132.1|21144.1|21132.1|21144.1|21132.1|4
1749050100000|2025-06-04 15:15:00|21145.4|21133.4|21144.3|21132.3|21146.6|21134.6|21144.3|21132.3|7
1749050110000|2025-06-04 15:15:10|||||||||1
1749050120000|2025-06-04 15:15:20|21141.7|21129.7|21141.8|21129.8|21144.3|21132.3|21141.7|21129.7|6
1749050130000|2025-06-04 15:15:30|21144.3|21132.3|21144.3|21132.3|21145.4|21133.4|21143.1|21131.1|12
1749050150000|2025-06-04 15:15:50|21141.8|21129.8|21144.2|21132.2|21145.2|21133.2|21141.8|21129.8|23
1749050160000|2025-06-04 15:16:00|21143|21131|21145.2|21133.2|21145.2|21133.2|21143|21131|2
1749050170000|2025-06-04 15:16:10|21144.1|21132.1|21149.1|21137.1|21149.1|21137.1|21144.1|21132.1|13
1749050180000|2025-06-04 15:16:20|21147.8|21135.8|21147.8|21135.8|21147.8|21135.8|21147.8|21135.8|2
1749050190000|2025-06-04 15:16:30|21151.5|21139.5|21156.6|21144.6|21157.7|21145.7|21151.5|21139.5|22
1749050200000|2025-06-04 15:16:40|21157.7|21145.7|21159.1|21147.1|21159.1|21147.1|21157.7|21145.7|1
1749050220000|2025-06-04 15:17:00|21162.7|21150.7|21161.6|21149.6|21162.7|21150.7|21161.6|21149.6|6
1749050230000|2025-06-04 15:17:10|21161.5|21149.5|21161.6|21149.6|21163.9|21151.9|21161.5|21149.5|9
1749050240000|2025-06-04 15:17:20|21161.5|21149.5|21161.4|21149.4|21162.5|21150.5|21161.4|21149.4|31
1749050250000|2025-06-04 15:17:30|21157.7|21145.7|21153.9|21141.9|21157.7|21145.7|21152.5|21140.5|15
1749050260000|2025-06-04 15:17:40|21153.8|21141.8|21153.8|21141.8|21155|21143|21151.3|21139.3|11
1749050270000|2025-06-04 15:17:50|21154.9|21142.9|21156.3|21144.3|21156.3|21144.3|21153.8|21141.8|4
1749050280000|2025-06-04 15:18:00|21154.9|21142.9|21152.5|21140.5|21156.3|21144.3|21151.3|21139.3|21
1749050290000|2025-06-04 15:18:10|21153.7|21141.7|21152.4|21140.4|21156.2|21144.2|21152.4|21140.4|10
1749050300000|2025-06-04 15:18:20|21151.3|21139.3|21146.4|21134.4|21153.7|21141.7|21146.4|21134.4|14
1749050310000|2025-06-04 15:18:30|21145|21133|21142.7|21130.7|21145|21133|21142.7|21130.7|6
1749050320000|2025-06-04 15:18:40|21143.9|21131.9|21148.9|21136.9|21148.9|21136.9|21143.9|21131.9|6
1749050330000|2025-06-04 15:18:50|21152.5|21140.5|21152.5|21140.5|21152.5|21140.5|21151.3|21139.3|5
1749050340000|2025-06-04 15:19:00|21151.5|21139.5|21155|21143|21156.3|21144.3|21151.5|21139.5|5
1749050350000|2025-06-04 15:19:10|21156.3|21144.3|21156.3|21144.3|21158.8|21146.8|21155.1|21143.1|6
1749050360000|2025-06-04 15:19:20|21152.5|21140.5|21156.4|21144.4|21156.4|21144.4|21152.5|21140.5|25
1749050370000|2025-06-04 15:19:30|21158.8|21146.8|21158.9|21146.9|21158.9|21146.9|21158.8|21146.8|3
1749050380000|2025-06-04 15:19:40|21159|21147|21158.9|21146.9|21159|21147|21158.9|21146.9|7
1749050390000|2025-06-04 15:19:50|21159|21147|21160.2|21148.2|21160.2|21148.2|21159|21147|3
1749050400000|2025-06-04 15:20:00|21161.4|21149.4|21161.5|21149.5|21161.5|21149.5|21161.4|21149.4|5
1749050410000|2025-06-04 15:20:10|21162.6|21150.6|21161.4|21149.4|21163.8|21151.8|21161.4|21149.4|13
1749050420000|2025-06-04 15:20:20|21161.3|21149.3|21161.4|21149.4|21161.4|21149.4|21161.3|21149.3|1
1749050430000|2025-06-04 15:20:30|21162.5|21150.5|21163.8|21151.8|21163.8|21151.8|21162.5|21150.5|2
1749050440000|2025-06-04 15:20:40|21161.3|21149.3|21161.3|21149.3|21161.3|21149.3|21161.3|21149.3|8
1749050450000|2025-06-04 15:20:50|||||||||4
1749050460000|2025-06-04 15:21:00|21156.3|21144.3|21151.2|21139.2|21156.3|21144.3|21151.2|21139.2|22
1749050470000|2025-06-04 15:21:10|21150.9|21138.9|21142.5|21130.5|21150.9|21138.9|21141.4|21129.4|21
1749050480000|2025-06-04 15:21:20|21141.4|21129.4|21139.9|21127.9|21141.4|21129.4|21137.4|21125.4|1
1749050490000|2025-06-04 15:21:30|21137.5|21125.5|21136.4|21124.4|21137.5|21125.5|21136.4|21124.4|3
1749050500000|2025-06-04 15:21:40|21136.3|21124.3|21136.3|21124.3|21136.3|21124.3|21135|21123|1
1749050510000|2025-06-04 15:21:50|21138.8|21126.8|21141.3|21129.3|21141.3|21129.3|21138.8|21126.8|2
1749050520000|2025-06-04 15:22:00|21141.4|21129.4|21146.2|21134.2|21146.2|21134.2|21141.4|21129.4|3
1749050530000|2025-06-04 15:22:10|21146.3|21134.3|21148.9|21136.9|21151.3|21139.3|21144|21132|54
1749050540000|2025-06-04 15:22:20|21150|21138|21151.3|21139.3|21151.3|21139.3|21150|21138|0
1749050550000|2025-06-04 15:22:30|21151.2|21139.2|21148.9|21136.9|21151.2|21139.2|21148.9|21136.9|6
1749050560000|2025-06-04 15:22:40|21144|21132|21146.5|21134.5|21148.9|21136.9|21143.9|21131.9|33
1749050570000|2025-06-04 15:22:50|21147.6|21135.6|21145.2|21133.2|21147.7|21135.7|21145.2|21133.2|1
1749050580000|2025-06-04 15:23:00|21146.4|21134.4|21145.2|21133.2|21146.4|21134.4|21145.2|21133.2|2
1749050590000|2025-06-04 15:23:10|21144|21132|21144|21132|21144|21132|21144|21132|2
1749050600000|2025-06-04 15:23:20|21141.5|21129.5|21141.5|21129.5|21141.5|21129.5|21141.5|21129.5|8
1749050610000|2025-06-04 15:23:30|21142.7|21130.7|21141.5|21129.5|21142.8|21130.8|21141.5|21129.5|0
1749050620000|2025-06-04 15:23:40|21137.8|21125.8|21135.2|21123.2|21139|21127|21135.2|21123.2|14
1749050640000|2025-06-04 15:24:00|21132.8|21120.8|21134|21122|21135.2|21123.2|21132.8|21120.8|7
1749050650000|2025-06-04 15:24:10|21133.9|21121.9|21136.5|21124.5|21136.5|21124.5|21133.9|21121.9|13
1749050660000|2025-06-04 15:24:20|||||||||6
1749050670000|2025-06-04 15:24:30|21134|21122|21131.5|21119.5|21135.2|21123.2|21131.5|21119.5|10
1749050680000|2025-06-04 15:24:40|21131.7|21119.7|21136.5|21124.5|21136.5|21124.5|21131.7|21119.7|5
1749050690000|2025-06-04 15:24:50|21135.3|21123.3|21135.3|21123.3|21135.3|21123.3|21135.2|21123.2|9
1749050700000|2025-06-04 15:25:00|21134|21122|21132.7|21120.7|21134|21122|21132.7|21120.7|3
1749050710000|2025-06-04 15:25:10|21132.8|21120.8|21132.8|21120.8|21132.8|21120.8|21132.8|21120.8|1
1749050720000|2025-06-04 15:25:20|21132.9|21120.9|21134|21122|21134.1|21122.1|21132.9|21120.9|4
1749050740000|2025-06-04 15:25:40|||||||||3
1749050750000|2025-06-04 15:25:50|21137.9|21125.9|21141.4|21129.4|21141.4|21129.4|21135.4|21123.4|23
1749050760000|2025-06-04 15:26:00|21142.8|21130.8|21146.4|21134.4|21146.4|21134.4|21141.5|21129.5|5
1749050780000|2025-06-04 15:26:20|||||||||3
1749050790000|2025-06-04 15:26:30|21146.5|21134.5|21146.5|21134.5|21146.5|21134.5|21146.5|21134.5|0
1749050810000|2025-06-04 15:26:50|21147.7|21135.7|21146.5|21134.5|21148.8|21136.8|21146.5|21134.5|6
1749050820000|2025-06-04 15:27:00|21144.1|21132.1|21141.5|21129.5|21144.1|21132.1|21140.2|21128.2|4
1749050830000|2025-06-04 15:27:10|21144|21132|21145.3|21133.3|21145.4|21133.4|21144|21132|1
1749050840000|2025-06-04 15:27:20|21145.2|21133.2|21142.9|21130.9|21145.3|21133.3|21142.9|21130.9|1
1749050850000|2025-06-04 15:27:30|21144|21132|21145.4|21133.4|21145.4|21133.4|21144|21132|2
1749050860000|2025-06-04 15:27:40|21144.2|21132.2|21145.4|21133.4|21145.4|21133.4|21143|21131|1
1749050870000|2025-06-04 15:27:50|21146.5|21134.5|21140.4|21128.4|21146.5|21134.5|21140.4|21128.4|5
1749050880000|2025-06-04 15:28:00|21141.7|21129.7|21140.6|21128.6|21143|21131|21140.6|21128.6|13
1749050900000|2025-06-04 15:28:20|21142.9|21130.9|21142.9|21130.9|21142.9|21130.9|21142.9|21130.9|0
1749050910000|2025-06-04 15:28:30|21143.1|21131.1|21143.1|21131.1|21143.1|21131.1|21143.1|21131.1|0
1749050920000|2025-06-04 15:28:40|21145.4|21133.4|21145.6|21133.6|21145.6|21133.6|21145.4|21133.4|0
1749050930000|2025-06-04 15:28:50|21146.7|21134.7|21151.7|21139.7|21151.7|21139.7|21146.7|21134.7|7
1749050940000|2025-06-04 15:29:00|21153.1|21141.1|21152.9|21140.9|21154.1|21142.1|21152.9|21140.9|6
1749050950000|2025-06-04 15:29:10|21151.7|21139.7|21152.9|21140.9|21152.9|21140.9|21151.7|21139.7|2
1749050960000|2025-06-04 15:29:20|21153|21141|21156.6|21144.6|21156.6|21144.6|21153|21141|4
1749050970000|2025-06-04 15:29:30|21156.5|21144.5|21155.4|21143.4|21156.5|21144.5|21153.1|21141.1|7
1749050980000|2025-06-04 15:29:40|21155.5|21143.5|21155.4|21143.4|21160.4|21148.4|21155.4|21143.4|6
1749050990000|2025-06-04 15:29:50|21157.9|21145.9|21155.3|21143.3|21157.9|21145.9|21155.3|21143.3|5
1749051000000|2025-06-04 15:30:00|21157.9|21145.9|21156.5|21144.5|21159|21147|21155.4|21143.4|9
1749051010000|2025-06-04 15:30:10|21157.9|21145.9|21159|21147|21159|21147|21156.6|21144.6|1
1749051020000|2025-06-04 15:30:20|21157.8|21145.8|21157.8|21145.8|21159|21147|21157.7|21145.7|12
1749051030000|2025-06-04 15:30:30|21157.7|21145.7|21157.7|21145.7|21157.7|21145.7|21156.4|21144.4|8
1749051040000|2025-06-04 15:30:40|21161.5|21149.5|21161.5|21149.5|21161.5|21149.5|21161.5|21149.5|9
1749051050000|2025-06-04 15:30:50|21162.7|21150.7|21162.8|21150.8|21163.9|21151.9|21162.7|21150.7|18
1749051060000|2025-06-04 15:31:00|21163.9|21151.9|21161.4|21149.4|21163.9|21151.9|21161.4|21149.4|2
1749051070000|2025-06-04 15:31:10|21163.8|21151.8|21163.8|21151.8|21163.8|21151.8|21163.8|21151.8|9
1749051080000|2025-06-04 15:31:20|21165.2|21153.2|21171.4|21159.4|21171.4|21159.4|21165.2|21153.2|43
1749051090000|2025-06-04 15:31:30|21174|21162|21176.6|21164.6|21176.6|21164.6|21172.9|21160.9|20
1749051100000|2025-06-04 15:31:40|21177.8|21165.8|21179|21167|21182.8|21170.8|21177.8|21165.8|103
1749051110000|2025-06-04 15:31:50|21179.2|21167.2|21178.9|21166.9|21181.5|21169.5|21178.9|21166.9|12
1749051120000|2025-06-04 15:32:00|21179|21167|21179|21167|21180.2|21168.2|21178.9|21166.9|2
1749051130000|2025-06-04 15:32:10|||||||||2
1749051140000|2025-06-04 15:32:20|21181.5|21169.5|21181.5|21169.5|21181.5|21169.5|21181.5|21169.5|31
1749051150000|2025-06-04 15:32:30|21182.7|21170.7|21181.6|21169.6|21182.7|21170.7|21181.5|21169.5|4
1749051160000|2025-06-04 15:32:40|21182.9|21170.9|21181.5|21169.5|21182.9|21170.9|21181.5|21169.5|15
1749051170000|2025-06-04 15:32:50|||||||||1
1749051180000|2025-06-04 15:33:00|21181.3|21169.3|21182.7|21170.7|21182.7|21170.7|21180.2|21168.2|16
1749051190000|2025-06-04 15:33:10|21181.5|21169.5|21181.5|21169.5|21183.9|21171.9|21181.5|21169.5|11
1749051200000|2025-06-04 15:33:20|21182.7|21170.7|21184.1|21172.1|21184.1|21172.1|21181.5|21169.5|12
1749051210000|2025-06-04 15:33:30|21184|21172|21184|21172|21184|21172|21184|21172|9
1749051230000|2025-06-04 15:33:50|||||||||1
1749051240000|2025-06-04 15:34:00|21179|21167|21176.5|21164.5|21179|21167|21176.5|21164.5|5
1749051260000|2025-06-04 15:34:20|21178.9|21166.9|21179|21167|21179|21167|21176.5|21164.5|4
1749051270000|2025-06-04 15:34:30|21178.9|21166.9|21176.5|21164.5|21179|21167|21176.5|21164.5|7
1749051290000|2025-06-04 15:34:50|21176.8|21164.8|21177.7|21165.7|21179|21167|21176.8|21164.8|4
1749051300000|2025-06-04 15:35:00|21177.8|21165.8|21177.7|21165.7|21177.8|21165.8|21177.7|21165.7|1
1749051310000|2025-06-04 15:35:10|21176.5|21164.5|21172.7|21160.7|21176.5|21164.5|21172.7|21160.7|12
1749051320000|2025-06-04 15:35:20|21170.3|21158.3|21170.4|21158.4|21170.4|21158.4|21170.3|21158.3|5
1749051330000|2025-06-04 15:35:30|21170.2|21158.2|21167.9|21155.9|21170.2|21158.2|21167.7|21155.7|13
1749051340000|2025-06-04 15:35:40|21167.7|21155.7|21165.4|21153.4|21167.7|21155.7|21162.9|21150.9|8
1749051350000|2025-06-04 15:35:50|21164|21152|21165.4|21153.4|21165.4|21153.4|21164|21152|1
1749051360000|2025-06-04 15:36:00|21160.2|21148.2|21161.4|21149.4|21161.4|21149.4|21158.9|21146.9|12
1749051370000|2025-06-04 15:36:10|21162.7|21150.7|21165.2|21153.2|21165.2|21153.2|21162.7|21150.7|2
1749051380000|2025-06-04 15:36:20|21164|21152|21162.5|21150.5|21164|21152|21157.6|21145.6|20
1749051390000|2025-06-04 15:36:30|21163.8|21151.8|21165.1|21153.1|21165.1|21153.1|21163.8|21151.8|1
1749051400000|2025-06-04 15:36:40|21165|21153|21166.4|21154.4|21166.4|21154.4|21165|21153|6
1749051410000|2025-06-04 15:36:50|21167.6|21155.6|21167.7|21155.7|21168.9|21156.9|21167.6|21155.6|7
1749051420000|2025-06-04 15:37:00|21166.5|21154.5|21164|21152|21166.5|21154.5|21164|21152|5
1749051440000|2025-06-04 15:37:20|21166.4|21154.4|21166.5|21154.5|21166.5|21154.5|21166.4|21154.4|2
1749051450000|2025-06-04 15:37:30|21165.2|21153.2|21167.7|21155.7|21168.8|21156.8|21165.2|21153.2|3
1749051460000|2025-06-04 15:37:40|21166.5|21154.5|21169|21157|21169|21157|21166.5|21154.5|1
1749051470000|2025-06-04 15:37:50|21166.5|21154.5|21166.5|21154.5|21166.5|21154.5|21166.5|21154.5|3
1749051480000|2025-06-04 15:38:00|21167.7|21155.7|21166.5|21154.5|21167.9|21155.9|21166.5|21154.5|1
1749051490000|2025-06-04 15:38:10|21167.7|21155.7|21167.7|21155.7|21167.7|21155.7|21166.5|21154.5|0
1749051500000|2025-06-04 15:38:20|21166.5|21154.5|21167.8|21155.8|21167.8|21155.8|21166.5|21154.5|0
1749051520000|2025-06-04 15:38:40|21167.9|21155.9|21167.8|21155.8|21169|21157|21167.8|21155.8|4
1749051530000|2025-06-04 15:38:50|21167.9|21155.9|21169.1|21157.1|21169.1|21157.1|21167.9|21155.9|0
1749051540000|2025-06-04 15:39:00|||||||||9
1749051550000|2025-06-04 15:39:10|||||||||1
1749051560000|2025-06-04 15:39:20|||||||||2
1749051570000|2025-06-04 15:39:30|21169|21157|21169.1|21157.1|21169.1|21157.1|21169|21157|13
1749051580000|2025-06-04 15:39:40|21169.2|21157.2|21169.3|21157.3|21169.3|21157.3|21169.2|21157.2|16
1749051590000|2025-06-04 15:39:50|21168.1|21156.1|21168.1|21156.1|21168.1|21156.1|21168.1|21156.1|1
1749051600000|2025-06-04 15:40:00|21169.2|21157.2|21166.8|21154.8|21169.2|21157.2|21166.8|21154.8|6
1749051610000|2025-06-04 15:40:10|21166.7|21154.7|21168|21156|21168.1|21156.1|21166.7|21154.7|7
1749051620000|2025-06-04 15:40:20|21168.1|21156.1|21166.7|21154.7|21168.1|21156.1|21166.7|21154.7|3
1749051630000|2025-06-04 15:40:30|21166.8|21154.8|21166.7|21154.7|21168|21156|21166.7|21154.7|3
1749051640000|2025-06-04 15:40:40|21168|21156|21167.9|21155.9|21168|21156|21166.7|21154.7|38
1749051650000|2025-06-04 15:40:50|21166.8|21154.8|21174.2|21162.2|21174.2|21162.2|21166.8|21154.8|4
1749051660000|2025-06-04 15:41:00|21173.1|21161.1|21174.2|21162.2|21174.2|21162.2|21173.1|21161.1|6
1749051670000|2025-06-04 15:41:10|21172.9|21160.9|21174.2|21162.2|21174.2|21162.2|21172.9|21160.9|7
1749051680000|2025-06-04 15:41:20|||||||||2
1749051690000|2025-06-04 15:41:30|21176.7|21164.7|21176.6|21164.6|21176.7|21164.7|21176.6|21164.6|11
1749051740000|2025-06-04 15:42:20|||||||||1
1749051760000|2025-06-04 15:42:40|||||||||1
1749051770000|2025-06-04 15:42:50|21176.5|21164.5|21173.9|21161.9|21176.6|21164.6|21173.9|21161.9|21
1749051790000|2025-06-04 15:43:10|21176.4|21164.4|21173.9|21161.9|21176.4|21164.4|21173.9|21161.9|3
1749051800000|2025-06-04 15:43:20|21174|21162|21175.3|21163.3|21176.4|21164.4|21174|21162|3
1749051810000|2025-06-04 15:43:30|21176.4|21164.4|21176.4|21164.4|21177.8|21165.8|21176.4|21164.4|1
1749051840000|2025-06-04 15:44:00|21177.6|21165.6|21175.2|21163.2|21177.7|21165.7|21175.2|21163.2|2
1749051850000|2025-06-04 15:44:10|21174.1|21162.1|21174.1|21162.1|21174.1|21162.1|21174.1|21162.1|1
1749051860000|2025-06-04 15:44:20|21175.2|21163.2|21175.2|21163.2|21176.4|21164.4|21174|21162|6
1749051870000|2025-06-04 15:44:30|21174.1|21162.1|21175.2|21163.2|21175.2|21163.2|21173.9|21161.9|2
1749051880000|2025-06-04 15:44:40|21174|21162|21175.2|21163.2|21175.2|21163.2|21174|21162|1
1749051890000|2025-06-04 15:44:50|21174|21162|21172.6|21160.6|21174|21162|21171.5|21159.5|12
1749051900000|2025-06-04 15:45:00|21173.9|21161.9|21174|21162|21175.1|21163.1|21172.6|21160.6|5
1749051910000|2025-06-04 15:45:10|21176.4|21164.4|21179.1|21167.1|21179.1|21167.1|21175.3|21163.3|7
1749051920000|2025-06-04 15:45:20|21179|21167|21179|21167|21179|21167|21177.8|21165.8|4
1749051930000|2025-06-04 15:45:30|21180.1|21168.1|21179|21167|21180.1|21168.1|21178.9|21166.9|16
1749051940000|2025-06-04 15:45:40|21180.1|21168.1|21180.1|21168.1|21180.1|21168.1|21179|21167|1
1749051950000|2025-06-04 15:45:50|21180|21168|21168.8|21156.8|21180|21168|21168.8|21156.8|10
1749051960000|2025-06-04 15:46:00|21166.4|21154.4|21167.6|21155.6|21168.8|21156.8|21166.4|21154.4|3
1749051970000|2025-06-04 15:46:10|21167.5|21155.5|21168.8|21156.8|21168.8|21156.8|21167.5|21155.5|0
1749051980000|2025-06-04 15:46:20|21167.5|21155.5|21167.5|21155.5|21167.5|21155.5|21167.5|21155.5|1
1749051990000|2025-06-04 15:46:30|21167.4|21155.4|21167.4|21155.4|21167.4|21155.4|21167.4|21155.4|0
1749052000000|2025-06-04 15:46:40|21166.2|21154.2|21167.4|21155.4|21168.6|21156.6|21166.1|21154.1|14
1749052010000|2025-06-04 15:46:50|21168.6|21156.6|21168.5|21156.5|21168.6|21156.6|21166.2|21154.2|0
1749052020000|2025-06-04 15:47:00|21167.4|21155.4|21166.2|21154.2|21167.4|21155.4|21166.2|21154.2|47
1749052030000|2025-06-04 15:47:10|21166.3|21154.3|21168.8|21156.8|21168.8|21156.8|21166.3|21154.3|4
1749052040000|2025-06-04 15:47:20|21168.7|21156.7|21168.7|21156.7|21168.7|21156.7|21168.7|21156.7|1
1749052050000|2025-06-04 15:47:30|21168.6|21156.6|21167.4|21155.4|21168.6|21156.6|21167.4|21155.4|4
1749052060000|2025-06-04 15:47:40|21168.6|21156.6|21168.6|21156.6|21168.6|21156.6|21167.4|21155.4|1
1749052080000|2025-06-04 15:48:00|21168.7|21156.7|21168.7|21156.7|21168.7|21156.7|21168.7|21156.7|2
1749052090000|2025-06-04 15:48:10|||||||||1
1749052100000|2025-06-04 15:48:20|21171.2|21159.2|21171.2|21159.2|21171.2|21159.2|21171.2|21159.2|3
1749052110000|2025-06-04 15:48:30|21167.5|21155.5|21167.5|21155.5|21168.7|21156.7|21167.5|21155.5|4
1749052120000|2025-06-04 15:48:40|21167.3|21155.3|21167.4|21155.4|21168.6|21156.6|21166.2|21154.2|2
1749052130000|2025-06-04 15:48:50|21168.6|21156.6|21171.1|21159.1|21171.1|21159.1|21168.6|21156.6|1
1749052140000|2025-06-04 15:49:00|21172.2|21160.2|21168.7|21156.7|21172.2|21160.2|21168.7|21156.7|8
1749052150000|2025-06-04 15:49:10|21169.8|21157.8|21171.2|21159.2|21171.2|21159.2|21169.8|21157.8|0
1749052160000|2025-06-04 15:49:20|21171.1|21159.1|21167.3|21155.3|21171.2|21159.2|21167.3|21155.3|6
1749052170000|2025-06-04 15:49:30|21168.5|21156.5|21168.6|21156.6|21168.7|21156.7|21168.5|21156.5|2
1749052180000|2025-06-04 15:49:40|21169.8|21157.8|21169.8|21157.8|21171|21159|21169.8|21157.8|4
1749052190000|2025-06-04 15:49:50|21168.7|21156.7|21168.7|21156.7|21168.7|21156.7|21168.7|21156.7|7
1749052200000|2025-06-04 15:50:00|21168.8|21156.8|21171.3|21159.3|21171.3|21159.3|21168.8|21156.8|7
1749052210000|2025-06-04 15:50:10|21171.2|21159.2|21171.3|21159.3|21171.3|21159.3|21171.2|21159.2|1
1749052220000|2025-06-04 15:50:20|21169|21157|21159.9|21147.9|21169|21157|21153.9|21141.9|30
1749052230000|2025-06-04 15:50:30|21162.4|21150.4|21153.8|21141.8|21162.4|21150.4|21152.6|21140.6|13
1749052240000|2025-06-04 15:50:40|21156.2|21144.2|21150|21138|21156.2|21144.2|21150|21138|14
1749052250000|2025-06-04 15:50:50|21151.3|21139.3|21151.3|21139.3|21151.3|21139.3|21151.3|21139.3|0
1749052260000|2025-06-04 15:51:00|21150|21138|21148.8|21136.8|21150|21138|21148.8|21136.8|3
1749052270000|2025-06-04 15:51:10|21150|21138|21147.6|21135.6|21150|21138|21147.6|21135.6|6
1749052280000|2025-06-04 15:51:20|21148.8|21136.8|21147.5|21135.5|21150|21138|21147.4|21135.4|2
1749052290000|2025-06-04 15:51:30|21148.7|21136.7|21150|21138|21151.2|21139.2|21148.7|21136.7|3
1749052300000|2025-06-04 15:51:40|21148.9|21136.9|21151.4|21139.4|21151.4|21139.4|21148.9|21136.9|2
1749052310000|2025-06-04 15:51:50|21151.3|21139.3|21151.4|21139.4|21151.4|21139.4|21151.3|21139.3|0
1749052330000|2025-06-04 15:52:10|21152.5|21140.5|21156.3|21144.3|21156.3|21144.3|21152.5|21140.5|10
1749052340000|2025-06-04 15:52:20|21156.4|21144.4|21156.4|21144.4|21156.4|21144.4|21156.4|21144.4|23
1749052350000|2025-06-04 15:52:30|21155|21143|21152.6|21140.6|21155.1|21143.1|21151.4|21139.4|24
1749052360000|2025-06-04 15:52:40|21151.5|21139.5|21147.6|21135.6|21152.6|21140.6|21147.6|21135.6|6
1749052370000|2025-06-04 15:52:50|21148.8|21136.8|21145.2|21133.2|21148.8|21136.8|21145.1|21133.1|2
1749052380000|2025-06-04 15:53:00|21145|21133|21145.2|21133.2|21145.2|21133.2|21145|21133|0
1749052390000|2025-06-04 15:53:10|21145.1|21133.1|21145.2|21133.2|21145.2|21133.2|21140.3|21128.3|10
1749052400000|2025-06-04 15:53:20|21145.3|21133.3|21145.3|21133.3|21145.3|21133.3|21145.3|21133.3|0
1749052410000|2025-06-04 15:53:30|21146.5|21134.5|21134.1|21122.1|21146.5|21134.5|21134.1|21122.1|23
1749052420000|2025-06-04 15:53:40|21127.9|21115.9|21130.3|21118.3|21130.4|21118.4|21127.8|21115.8|20
1749052430000|2025-06-04 15:53:50|21131.5|21119.5|21131.6|21119.6|21132.8|21120.8|21130.3|21118.3|4
1749052440000|2025-06-04 15:54:00|21130.3|21118.3|21131.5|21119.5|21131.5|21119.5|21130.1|21118.1|10
1749052450000|2025-06-04 15:54:10|21132.8|21120.8|21122.9|21110.9|21132.8|21120.8|21122.9|21110.9|42
1749052460000|2025-06-04 15:54:20|21122.8|21110.8|21122.8|21110.8|21124|21112|21121.8|21109.8|5
1749052470000|2025-06-04 15:54:30|21122.7|21110.7|21127.8|21115.8|21127.8|21115.8|21122.7|21110.7|3
1749052480000|2025-06-04 15:54:40|21130.2|21118.2|21132.7|21120.7|21133.9|21121.9|21130.2|21118.2|2
1749052490000|2025-06-04 15:54:50|21131.6|21119.6|21130.2|21118.2|21131.6|21119.6|21129|21117|9
1749052500000|2025-06-04 15:55:00|21130.3|21118.3|21135.2|21123.2|21135.3|21123.3|21130.3|21118.3|3
1749052510000|2025-06-04 15:55:10|21130.5|21118.5|21127.8|21115.8|21130.5|21118.5|21127.8|21115.8|4
1749052520000|2025-06-04 15:55:20|21128|21116|21127.8|21115.8|21129.1|21117.1|21127.8|21115.8|2
1749052530000|2025-06-04 15:55:30|21125.3|21113.3|21127.8|21115.8|21127.8|21115.8|21125.3|21113.3|7
1749052550000|2025-06-04 15:55:50|21129|21117|21130.3|21118.3|21130.3|21118.3|21129|21117|2
1749052560000|2025-06-04 15:56:00|21131.5|21119.5|21130.3|21118.3|21131.5|21119.5|21130.3|21118.3|2
1749052570000|2025-06-04 15:56:10|21130.2|21118.2|21125.3|21113.3|21130.2|21118.2|21125.3|21113.3|5
1749052580000|2025-06-04 15:56:20|21126.5|21114.5|21126.5|21114.5|21127.8|21115.8|21126.5|21114.5|0
1749052590000|2025-06-04 15:56:30|21125.3|21113.3|21126.5|21114.5|21126.5|21114.5|21125.3|21113.3|1
1749052600000|2025-06-04 15:56:40|||||||||13
1749052610000|2025-06-04 15:56:50|21125.3|21113.3|21122.8|21110.8|21125.3|21113.3|21122.8|21110.8|3
1749052620000|2025-06-04 15:57:00|21122.9|21110.9|21122.9|21110.9|21124.1|21112.1|21122.8|21110.8|2
1749052630000|2025-06-04 15:57:10|21122.8|21110.8|21121.6|21109.6|21124.1|21112.1|21121.6|21109.6|2
1749052650000|2025-06-04 15:57:30|21122.8|21110.8|21121.6|21109.6|21122.8|21110.8|21121.6|21109.6|3
1749052660000|2025-06-04 15:57:40|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|2
1749052670000|2025-06-04 15:57:50|21121.7|21109.7|21121.6|21109.6|21121.7|21109.7|21121.6|21109.6|0
1749052680000|2025-06-04 15:58:00|21122.6|21110.6|21121.6|21109.6|21122.8|21110.8|21121.6|21109.6|4
1749052690000|2025-06-04 15:58:10|21121.5|21109.5|21124|21112|21125.1|21113.1|21121.5|21109.5|5
1749052710000|2025-06-04 15:58:30|21125.1|21113.1|21124|21112|21125.1|21113.1|21121.5|21109.5|12
1749052730000|2025-06-04 15:58:50|21125.3|21113.3|21125.1|21113.1|21125.3|21113.3|21124|21112|4
1749052740000|2025-06-04 15:59:00|21126.4|21114.4|21124|21112|21126.6|21114.6|21123.9|21111.9|5
1749052750000|2025-06-04 15:59:10|21125.3|21113.3|21126.5|21114.5|21126.5|21114.5|21125.3|21113.3|4
1749052760000|2025-06-04 15:59:20|21128.8|21116.8|21129|21117|21129|21117|21127.8|21115.8|10
1749052770000|2025-06-04 15:59:30|21130.1|21118.1|21128.9|21116.9|21130.1|21118.1|21128.9|21116.9|11
1749052780000|2025-06-04 15:59:40|21129|21117|21126.5|21114.5|21131.3|21119.3|21126.5|21114.5|9
1749052790000|2025-06-04 15:59:50|21127.6|21115.6|21126.5|21114.5|21127.6|21115.6|21126.5|21114.5|1
1749052800000|2025-06-04 16:00:00|21126.4|21114.4|21125.1|21113.1|21126.4|21114.4|21125.1|21113.1|6
1749052810000|2025-06-04 16:00:10|21125.2|21113.2|21130.3|21118.3|21130.3|21118.3|21125.2|21113.2|4
1749052820000|2025-06-04 16:00:20|21129|21117|21126.5|21114.5|21129|21117|21126.5|21114.5|2
1749052840000|2025-06-04 16:00:40|21127.6|21115.6|21127.7|21115.7|21127.7|21115.7|21127.6|21115.6|0
1749052850000|2025-06-04 16:00:50|21127.6|21115.6|21127.8|21115.8|21127.8|21115.8|21127.6|21115.6|0
1749052860000|2025-06-04 16:01:00|21127.6|21115.6|21130.1|21118.1|21131.5|21119.5|21127.6|21115.6|5
1749052870000|2025-06-04 16:01:10|21129|21117|21129|21117|21129|21117|21129|21117|0
1749052880000|2025-06-04 16:01:20|21130.1|21118.1|21126.5|21114.5|21130.1|21118.1|21126.5|21114.5|4
1749052890000|2025-06-04 16:01:30|21127.6|21115.6|21121.5|21109.5|21127.6|21115.6|21121.5|21109.5|11
1749052900000|2025-06-04 16:01:40|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|21121.6|21109.6|0
1749052910000|2025-06-04 16:01:50|21121.5|21109.5|21121.5|21109.5|21124|21112|21121.5|21109.5|3
1749052920000|2025-06-04 16:02:00|21120.3|21108.3|21121.5|21109.5|21121.5|21109.5|21120.3|21108.3|2
1749052930000|2025-06-04 16:02:10|21119|21107|21119|21107|21119|21107|21117.9|21105.9|2
1749052940000|2025-06-04 16:02:20|21117.8|21105.8|21120.2|21108.2|21120.2|21108.2|21117.8|21105.8|2
1749052950000|2025-06-04 16:02:30|21120.3|21108.3|21119|21107|21120.3|21108.3|21119|21107|0
1749052960000|2025-06-04 16:02:40|21119.1|21107.1|21119.1|21107.1|21120.3|21108.3|21119.1|21107.1|0
1749052970000|2025-06-04 16:02:50|21120.2|21108.2|21120.3|21108.3|21120.3|21108.3|21119.2|21107.2|1
1749052980000|2025-06-04 16:03:00|21121.5|21109.5|21121.5|21109.5|21121.5|21109.5|21121.5|21109.5|0
1749053000000|2025-06-04 16:03:20|21120.3|21108.3|21120.3|21108.3|21120.3|21108.3|21120.3|21108.3|3
1749053010000|2025-06-04 16:03:30|21119.2|21107.2|21115.3|21103.3|21119.2|21107.2|21115.3|21103.3|18
1749053020000|2025-06-04 16:03:40|21114.2|21102.2|21114.1|21102.1|21114.2|21102.2|21114.1|21102.1|6
1749053030000|2025-06-04 16:03:50|21113|21101|21114.1|21102.1|21114.1|21102.1|21113|21101|3
1749053040000|2025-06-04 16:04:00|21112.9|21100.9|21110.5|21098.5|21113|21101|21110.5|21098.5|19
1749053060000|2025-06-04 16:04:20|21109.1|21097.1|21106.6|21094.6|21109.1|21097.1|21106.6|21094.6|14
1749053070000|2025-06-04 16:04:30|21109.1|21097.1|21109.1|21097.1|21109.1|21097.1|21108|21096|7
1749053080000|2025-06-04 16:04:40|21106.6|21094.6|21108|21096|21108|21096|21106.6|21094.6|16
1749053090000|2025-06-04 16:04:50|21105.7|21093.7|21106.7|21094.7|21106.7|21094.7|21105.5|21093.5|0
1749053100000|2025-06-04 16:05:00|21105.6|21093.6|21109.1|21097.1|21109.1|21097.1|21105.6|21093.6|4
1749053110000|2025-06-04 16:05:10|21108.1|21096.1|21106.6|21094.6|21108.1|21096.1|21106.6|21094.6|6
1749053120000|2025-06-04 16:05:20|21105.5|21093.5|21111.6|21099.6|21111.6|21099.6|21105.5|21093.5|23
1749053130000|2025-06-04 16:05:30|21114.1|21102.1|21113|21101|21114.1|21102.1|21111.6|21099.6|29
1749053140000|2025-06-04 16:05:40|21114.1|21102.1|21117.8|21105.8|21117.8|21105.8|21114.1|21102.1|49
1749053150000|2025-06-04 16:05:50|21116.6|21104.6|21116.6|21104.6|21116.6|21104.6|21116.6|21104.6|0
1749053170000|2025-06-04 16:06:10|21116.7|21104.7|21115.5|21103.5|21116.7|21104.7|21114.1|21102.1|3
1749053180000|2025-06-04 16:06:20|21115.3|21103.3|21114.1|21102.1|21115.5|21103.5|21114.1|21102.1|0
1749053190000|2025-06-04 16:06:30|21115.3|21103.3|21113|21101|21115.3|21103.3|21113|21101|10
1749053200000|2025-06-04 16:06:40|21111.7|21099.7|21111.7|21099.7|21111.7|21099.7|21111.7|21099.7|1
1749053210000|2025-06-04 16:06:50|21110.5|21098.5|21109.1|21097.1|21110.5|21098.5|21109|21097|47
1749053220000|2025-06-04 16:07:00|21109|21097|21109.1|21097.1|21109.1|21097.1|21109|21097|25
1749053230000|2025-06-04 16:07:10|21109|21097|21105.4|21093.4|21109|21097|21105.4|21093.4|9
1749053240000|2025-06-04 16:07:20|21106.6|21094.6|21107.8|21095.8|21108|21096|21106.6|21094.6|4
1749053250000|2025-06-04 16:07:30|21106.6|21094.6|21106.6|21094.6|21107.8|21095.8|21105.5|21093.5|0
1749053260000|2025-06-04 16:07:40|21107.8|21095.8|21110.5|21098.5|21110.5|21098.5|21107.8|21095.8|4
1749053270000|2025-06-04 16:07:50|21110.3|21098.3|21108|21096|21110.3|21098.3|21108|21096|0
1749053280000|2025-06-04 16:08:00|21107.8|21095.8|21110.5|21098.5|21110.5|21098.5|21106.6|21094.6|3
1749053290000|2025-06-04 16:08:10|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|3
1749053300000|2025-06-04 16:08:20|21112.8|21100.8|21111.6|21099.6|21112.8|21100.8|21111.6|21099.6|1
1749053310000|2025-06-04 16:08:30|||||||||1
1749053340000|2025-06-04 16:09:00|21109.2|21097.2|21109.1|21097.1|21110.3|21098.3|21109.1|21097.1|4
1749053360000|2025-06-04 16:09:20|21110.3|21098.3|21111.6|21099.6|21111.6|21099.6|21110.3|21098.3|0
1749053370000|2025-06-04 16:09:30|21115.3|21103.3|21115.3|21103.3|21116.4|21104.4|21115.3|21103.3|9
1749053390000|2025-06-04 16:09:50|21114.1|21102.1|21114.1|21102.1|21114.1|21102.1|21114.1|21102.1|18
1749053400000|2025-06-04 16:10:00|21114.2|21102.2|21116.6|21104.6|21116.6|21104.6|21112.9|21100.9|12
1749053410000|2025-06-04 16:10:10|21119|21107|21119.1|21107.1|21121.4|21109.4|21118|21106|24
1749053420000|2025-06-04 16:10:20|21118|21106|21125.4|21113.4|21129.6|21117.6|21118|21106|35
1749053430000|2025-06-04 16:10:30|21123|21111|21120.4|21108.4|21124.1|21112.1|21120.4|21108.4|9
1749053440000|2025-06-04 16:10:40|21119.1|21107.1|21125.2|21113.2|21125.2|21113.2|21119.1|21107.1|3
1749053450000|2025-06-04 16:10:50|21124|21112|21125.3|21113.3|21126.4|21114.4|21124|21112|8
1749053460000|2025-06-04 16:11:00|21124|21112|21122.8|21110.8|21124|21112|21122.8|21110.8|3
1749053470000|2025-06-04 16:11:10|21123.9|21111.9|21125.2|21113.2|21125.2|21113.2|21122.8|21110.8|5
1749053480000|2025-06-04 16:11:20|21125.3|21113.3|21125.3|21113.3|21126.4|21114.4|21125.3|21113.3|6
1749053490000|2025-06-04 16:11:30|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|1
1749053500000|2025-06-04 16:11:40|21123.9|21111.9|21123.9|21111.9|21123.9|21111.9|21122.8|21110.8|0
1749053510000|2025-06-04 16:11:50|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|0
1749053520000|2025-06-04 16:12:00|21123.9|21111.9|21124|21112|21124|21112|21123.9|21111.9|0
1749053530000|2025-06-04 16:12:10|21122.8|21110.8|21122.8|21110.8|21122.8|21110.8|21122.7|21110.7|1
1749053540000|2025-06-04 16:12:20|21121.6|21109.6|21121.4|21109.4|21122.8|21110.8|21121.4|21109.4|1
1749053550000|2025-06-04 16:12:30|21120.3|21108.3|21119|21107|21120.3|21108.3|21119|21107|2
1749053560000|2025-06-04 16:12:40|21118.9|21106.9|21118.9|21106.9|21118.9|21106.9|21118.9|21106.9|0
1749053570000|2025-06-04 16:12:50|21118.8|21106.8|21117.8|21105.8|21118.8|21106.8|21117.8|21105.8|3
1749053580000|2025-06-04 16:13:00|21116.5|21104.5|21117.7|21105.7|21117.7|21105.7|21116.5|21104.5|9
1749053590000|2025-06-04 16:13:10|21116.5|21104.5|21116.5|21104.5|21116.5|21104.5|21116.5|21104.5|1
1749053600000|2025-06-04 16:13:20|21117.7|21105.7|21116.5|21104.5|21118.9|21106.9|21116.5|21104.5|3
1749053610000|2025-06-04 16:13:30|21113|21101|21113|21101|21113|21101|21113|21101|23
1749053620000|2025-06-04 16:13:40|21111.6|21099.6|21111.6|21099.6|21111.6|21099.6|21110.5|21098.5|4
1749053630000|2025-06-04 16:13:50|21111.7|21099.7|21111.7|21099.7|21111.7|21099.7|21111.7|21099.7|0
1749053640000|2025-06-04 16:14:00|21108|21096|21108|21096|21108|21096|21108|21096|1
1749053650000|2025-06-04 16:14:10|21109.1|21097.1|21112.8|21100.8|21112.8|21100.8|21109.1|21097.1|8
1749053660000|2025-06-04 16:14:20|21112.9|21100.9|21114.1|21102.1|21114.2|21102.2|21112.9|21100.9|0
1749053680000|2025-06-04 16:14:40|21116.6|21104.6|21116.6|21104.6|21116.6|21104.6|21116.6|21104.6|2
1749053720000|2025-06-04 16:15:20|21116.8|21104.8|21118|21106|21119.1|21107.1|21116.8|21104.8|6
1749053730000|2025-06-04 16:15:30|21116.8|21104.8|21115.5|21103.5|21116.8|21104.8|21115.5|21103.5|3
1749053740000|2025-06-04 16:15:40|21116.6|21104.6|21116.8|21104.8|21116.8|21104.8|21115.5|21103.5|7
1749053750000|2025-06-04 16:15:50|21116.7|21104.7|21116.8|21104.8|21116.8|21104.8|21115.6|21103.6|2
1749053760000|2025-06-04 16:16:00|21115.6|21103.6|21115.6|21103.6|21115.6|21103.6|21115.6|21103.6|3
1749053770000|2025-06-04 16:16:10|21115.7|21103.7|21118|21106|21118|21106|21115.6|21103.6|2
1749053780000|2025-06-04 16:16:20|21119.1|21107.1|21119.3|21107.3|21119.3|21107.3|21119.1|21107.1|6
1749053790000|2025-06-04 16:16:30|21118.2|21106.2|21115.7|21103.7|21118.2|21106.2|21115.7|21103.7|6
1749053800000|2025-06-04 16:16:40|21118.2|21106.2|21118.2|21106.2|21118.2|21106.2|21118.2|21106.2|1
1749053810000|2025-06-04 16:16:50|21116.8|21104.8|21118|21106|21118|21106|21116.8|21104.8|4
1749053820000|2025-06-04 16:17:00|21116.8|21104.8|21118|21106|21118|21106|21116.8|21104.8|1
1749053830000|2025-06-04 16:17:10|21119.1|21107.1|21119.3|21107.3|21120.5|21108.5|21119.1|21107.1|0
1749053840000|2025-06-04 16:17:20|21118.1|21106.1|21116.8|21104.8|21118.1|21106.1|21115.7|21103.7|9
1749053850000|2025-06-04 16:17:30|21118|21106|21118|21106|21118|21106|21118|21106|1
1749053860000|2025-06-04 16:17:40|21118.2|21106.2|21115.7|21103.7|21118.2|21106.2|21115.7|21103.7|2
1749053880000|2025-06-04 16:18:00|||||||||3
1749053890000|2025-06-04 16:18:10|21116.8|21104.8|21119.5|21107.5|21119.5|21107.5|21116.8|21104.8|3
1749053900000|2025-06-04 16:18:20|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|21119.4|21107.4|0
1749053910000|2025-06-04 16:18:30|21120.7|21108.7|21121.9|21109.9|21121.9|21109.9|21120.7|21108.7|2
1749053920000|2025-06-04 16:18:40|21120.8|21108.8|21120.9|21108.9|21122|21110|21120.8|21108.8|4
1749053930000|2025-06-04 16:18:50|21122|21110|21120.9|21108.9|21122|21110|21120.9|21108.9|1
1749053950000|2025-06-04 16:19:10|||||||||1
1749053970000|2025-06-04 16:19:30|21122|21110|21120.9|21108.9|21122|21110|21120.9|21108.9|2
1749053980000|2025-06-04 16:19:40|21119.7|21107.7|21122.1|21110.1|21122.1|21110.1|21119.6|21107.6|5
1749053990000|2025-06-04 16:19:50|||||||||2
1749054000000|2025-06-04 16:20:00|21122|21110|21122|21110|21122|21110|21122|21110|2
1749054010000|2025-06-04 16:20:10|21123.4|21111.4|21122|21110|21123.4|21111.4|21120.9|21108.9|10
1749054020000|2025-06-04 16:20:20|21121.9|21109.9|21120.8|21108.8|21121.9|21109.9|21120.8|21108.8|2
1749054030000|2025-06-04 16:20:30|21120.9|21108.9|21122.1|21110.1|21122.1|21110.1|21120.9|21108.9|0
1749054040000|2025-06-04 16:20:40|21123.4|21111.4|21127|21115|21128.2|21116.2|21123.3|21111.3|7
1749054050000|2025-06-04 16:20:50|21128.2|21116.2|21128.2|21116.2|21129.3|21117.3|21127|21115|4
1749054060000|2025-06-04 16:21:00|21127|21115|21128.2|21116.2|21128.2|21116.2|21127|21115|2
1749054070000|2025-06-04 16:21:10|21129.4|21117.4|21129.4|21117.4|21129.4|21117.4|21129.4|21117.4|1
1749054090000|2025-06-04 16:21:30|21130.8|21118.8|21133.4|21121.4|21133.4|21121.4|21130.8|21118.8|3
1749054100000|2025-06-04 16:21:40|21133.3|21121.3|21132|21120|21133.3|21121.3|21132|21120|4
1749054110000|2025-06-04 16:21:50|21133.4|21121.4|21133.2|21121.2|21133.4|21121.4|21133.2|21121.2|3
1749054120000|2025-06-04 16:22:00|21132|21120|21129.5|21117.5|21133.2|21121.2|21128.3|21116.3|4
1749054130000|2025-06-04 16:22:10|21130.7|21118.7|21127|21115|21130.7|21118.7|21127|21115|7
1749054140000|2025-06-04 16:22:20|||||||||1
1749054150000|2025-06-04 16:22:30|21125.8|21113.8|21127|21115|21127|21115|21124.6|21112.6|7
1749054180000|2025-06-04 16:23:00|21124.6|21112.6|21124.6|21112.6|21124.6|21112.6|21124.6|21112.6|8
1749054210000|2025-06-04 16:23:30|21123.4|21111.4|21123.4|21111.4|21123.4|21111.4|21123.4|21111.4|1
1749054220000|2025-06-04 16:23:40|21124.6|21112.6|21124.6|21112.6|21124.6|21112.6|21124.6|21112.6|0
1749054230000|2025-06-04 16:23:50|21127.1|21115.1|21124.6|21112.6|21127.1|21115.1|21124.6|21112.6|3
1749054250000|2025-06-04 16:24:10|21122.3|21110.3|21121|21109|21122.3|21110.3|21118.4|21106.4|13
1749054260000|2025-06-04 16:24:20|21119.8|21107.8|21121|21109|21122.2|21110.2|21119.8|21107.8|2
1749054270000|2025-06-04 16:24:30|21121.1|21109.1|21121|21109|21121.1|21109.1|21121|21109|3
1749054280000|2025-06-04 16:24:40|21119.8|21107.8|21118.5|21106.5|21119.8|21107.8|21118.5|21106.5|10
1749054290000|2025-06-04 16:24:50|||||||||2
1749054300000|2025-06-04 16:25:00|21119.7|21107.7|21119.7|21107.7|21119.8|21107.8|21118.5|21106.5|1
1749054310000|2025-06-04 16:25:10|||||||||1
1749054340000|2025-06-04 16:25:40|21122.2|21110.2|21119.8|21107.8|21122.2|21110.2|21119.8|21107.8|6
1749054350000|2025-06-04 16:25:50|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|0
1749054370000|2025-06-04 16:26:10|21118.4|21106.4|21113.4|21101.4|21118.4|21106.4|21112.1|21100.1|18
1749054380000|2025-06-04 16:26:20|21112.3|21100.3|21118.5|21106.5|21118.5|21106.5|21112.3|21100.3|6
1749054400000|2025-06-04 16:26:40|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|3
1749054420000|2025-06-04 16:27:00|21117.3|21105.3|21119.8|21107.8|21119.8|21107.8|21117.3|21105.3|19
1749054430000|2025-06-04 16:27:10|21122.3|21110.3|21121.1|21109.1|21122.3|21110.3|21121.1|21109.1|11
1749054450000|2025-06-04 16:27:30|21121|21109|21121|21109|21121|21109|21121|21109|2
1749054460000|2025-06-04 16:27:40|21121.1|21109.1|21122.3|21110.3|21122.3|21110.3|21121|21109|4
1749054470000|2025-06-04 16:27:50|21121|21109|21119.9|21107.9|21121|21109|21119.7|21107.7|4
1749054480000|2025-06-04 16:28:00|21121|21109|21121|21109|21121|21109|21121|21109|2
1749054490000|2025-06-04 16:28:10|21122.3|21110.3|21123.5|21111.5|21123.5|21111.5|21122.2|21110.2|7
1749054510000|2025-06-04 16:28:30|21126|21114|21126|21114|21126|21114|21126|21114|1
1749054530000|2025-06-04 16:28:50|||||||||2
1749054540000|2025-06-04 16:29:00|21127.2|21115.2|21127.2|21115.2|21127.2|21115.2|21127.2|21115.2|0
1749054560000|2025-06-04 16:29:20|21127.3|21115.3|21123.6|21111.6|21127.3|21115.3|21123.6|21111.6|9
1749054570000|2025-06-04 16:29:30|21122.3|21110.3|21121.1|21109.1|21122.3|21110.3|21121.1|21109.1|10
1749054580000|2025-06-04 16:29:40|21121|21109|21121|21109|21121|21109|21121|21109|2
1749054590000|2025-06-04 16:29:50|21119.8|21107.8|21121|21109|21121.1|21109.1|21119.8|21107.8|2
1749054600000|2025-06-04 16:30:00|21121.1|21109.1|21118.5|21106.5|21123.5|21111.5|21118.5|21106.5|8
1749054610000|2025-06-04 16:30:10|21118.6|21106.6|21118.6|21106.6|21120.9|21108.9|21118.6|21106.6|1
1749054620000|2025-06-04 16:30:20|21118.5|21106.5|21118.5|21106.5|21118.5|21106.5|21118.5|21106.5|1
1749054630000|2025-06-04 16:30:30|||||||||1
1749054640000|2025-06-04 16:30:40|21121|21109|21123.6|21111.6|21123.6|21111.6|21121|21109|8
1749054650000|2025-06-04 16:30:50|21124.8|21112.8|21124.8|21112.8|21124.8|21112.8|21124.8|21112.8|0
1749054660000|2025-06-04 16:31:00|21121.1|21109.1|21123.6|21111.6|21124.8|21112.8|21121.1|21109.1|8
1749054670000|2025-06-04 16:31:10|21125.9|21113.9|21126.2|21114.2|21126.2|21114.2|21125.9|21113.9|15
1749054690000|2025-06-04 16:31:30|21127.4|21115.4|21127.4|21115.4|21128.5|21116.5|21127.4|21115.4|2
1749054700000|2025-06-04 16:31:40|21128.5|21116.5|21128.7|21116.7|21128.7|21116.7|21128.5|21116.5|3
1749054710000|2025-06-04 16:31:50|21128.6|21116.6|21128.6|21116.6|21128.6|21116.6|21128.6|21116.6|1
1749054720000|2025-06-04 16:32:00|21126.1|21114.1|21123.7|21111.7|21126.1|21114.1|21123.7|21111.7|6
1749054730000|2025-06-04 16:32:10|21123.6|21111.6|21124.9|21112.9|21124.9|21112.9|21123.6|21111.6|0
1749054760000|2025-06-04 16:32:40|21123.7|21111.7|21123.7|21111.7|21124.9|21112.9|21122.5|21110.5|8
1749054770000|2025-06-04 16:32:50|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|1
1749054780000|2025-06-04 16:33:00|21123.7|21111.7|21126.2|21114.2|21127.4|21115.4|21123.7|21111.7|8
1749054800000|2025-06-04 16:33:20|21127.4|21115.4|21126.2|21114.2|21127.4|21115.4|21126.1|21114.1|4
1749054810000|2025-06-04 16:33:30|21126.1|21114.1|21128.5|21116.5|21128.6|21116.6|21126.1|21114.1|16
1749054820000|2025-06-04 16:33:40|21127.4|21115.4|21127.4|21115.4|21127.4|21115.4|21127.4|21115.4|1
1749054840000|2025-06-04 16:34:00|21123.7|21111.7|21123.6|21111.6|21123.7|21111.7|21123.6|21111.6|2
1749054850000|2025-06-04 16:34:10|21122.4|21110.4|21121.2|21109.2|21122.4|21110.4|21121.2|21109.2|3
1749054860000|2025-06-04 16:34:20|21121.1|21109.1|21120|21108|21121.2|21109.2|21120|21108|3
1749054870000|2025-06-04 16:34:30|21121.2|21109.2|21122.4|21110.4|21122.4|21110.4|21121.2|21109.2|3
1749054910000|2025-06-04 16:35:10|21121.2|21109.2|21121.2|21109.2|21121.2|21109.2|21121.2|21109.2|18
1749054920000|2025-06-04 16:35:20|21120.1|21108.1|21120.1|21108.1|21120.1|21108.1|21120.1|21108.1|0
1749054930000|2025-06-04 16:35:30|21120|21108|21120|21108|21122.4|21110.4|21120|21108|3
1749054940000|2025-06-04 16:35:40|21122.4|21110.4|21122.4|21110.4|21123.5|21111.5|21122.4|21110.4|2
1749054950000|2025-06-04 16:35:50|21122.5|21110.5|21122.5|21110.5|21122.5|21110.5|21122.5|21110.5|1
1749054970000|2025-06-04 16:36:10|21123.6|21111.6|21127.4|21115.4|21127.4|21115.4|21123.6|21111.6|3
1749055000000|2025-06-04 16:36:40|||||||||1
1749055010000|2025-06-04 16:36:50|||||||||1
1749055030000|2025-06-04 16:37:10|||||||||8
1749055040000|2025-06-04 16:37:20|21129.8|21117.8|21129.9|21117.9|21129.9|21117.9|21129.8|21117.8|6
1749055050000|2025-06-04 16:37:30|21131.2|21119.2|21130.1|21118.1|21131.2|21119.2|21130.1|21118.1|3
1749055060000|2025-06-04 16:37:40|21129.9|21117.9|21129.9|21117.9|21129.9|21117.9|21129.9|21117.9|0
1749055070000|2025-06-04 16:37:50|21132.3|21120.3|21137.4|21125.4|21137.4|21125.4|21132.3|21120.3|9
1749055080000|2025-06-04 16:38:00|21136.2|21124.2|21133.7|21121.7|21136.2|21124.2|21133.7|21121.7|11
1749055090000|2025-06-04 16:38:10|||||||||1
1749055100000|2025-06-04 16:38:20|21134.9|21122.9|21133.7|21121.7|21134.9|21122.9|21133.7|21121.7|1
1749055120000|2025-06-04 16:38:40|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|5
1749055130000|2025-06-04 16:38:50|21133.7|21121.7|21133.8|21121.8|21133.8|21121.8|21133.7|21121.7|1
1749055140000|2025-06-04 16:39:00|21135|21123|21135|21123|21135|21123|21135|21123|0
1749055150000|2025-06-04 16:39:10|21133.8|21121.8|21133.8|21121.8|21133.8|21121.8|21133.8|21121.8|1
1749055160000|2025-06-04 16:39:20|21135|21123|21136.2|21124.2|21136.2|21124.2|21133.7|21121.7|5
1749055170000|2025-06-04 16:39:30|21135|21123|21133.7|21121.7|21135|21123|21133.7|21121.7|0
1749055180000|2025-06-04 16:39:40|21134.9|21122.9|21137.2|21125.2|21137.2|21125.2|21134.9|21122.9|3
1749055190000|2025-06-04 16:39:50|21137.4|21125.4|21137.4|21125.4|21137.4|21125.4|21136.2|21124.2|1
1749055200000|2025-06-04 16:40:00|21136.2|21124.2|21133.7|21121.7|21136.2|21124.2|21133.7|21121.7|2
1749055210000|2025-06-04 16:40:10|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|2
1749055220000|2025-06-04 16:40:20|21136|21124|21136.1|21124.1|21136.2|21124.2|21136|21124|7
1749055230000|2025-06-04 16:40:30|21136.2|21124.2|21136.2|21124.2|21136.2|21124.2|21136.2|21124.2|5
1749055240000|2025-06-04 16:40:40|21136.1|21124.1|21133.7|21121.7|21136.1|21124.1|21133.7|21121.7|3
1749055250000|2025-06-04 16:40:50|||||||||2
1749055260000|2025-06-04 16:41:00|21132.6|21120.6|21133.8|21121.8|21133.8|21121.8|21132.6|21120.6|29
1749055270000|2025-06-04 16:41:10|21132.6|21120.6|21132.6|21120.6|21132.6|21120.6|21132.6|21120.6|0
1749055280000|2025-06-04 16:41:20|||||||||7
1749055290000|2025-06-04 16:41:30|21132.5|21120.5|21131.4|21119.4|21132.5|21120.5|21131.4|21119.4|5
1749055300000|2025-06-04 16:41:40|21131.5|21119.5|21132.6|21120.6|21132.6|21120.6|21131.5|21119.5|2
1749055310000|2025-06-04 16:41:50|21133.9|21121.9|21133.9|21121.9|21133.9|21121.9|21133.9|21121.9|3
1749055320000|2025-06-04 16:42:00|21132.7|21120.7|21135|21123|21135|21123|21132.7|21120.7|1
1749055330000|2025-06-04 16:42:10|21137.5|21125.5|21137.5|21125.5|21139.9|21127.9|21137.5|21125.5|5
1749055350000|2025-06-04 16:42:30|21139.9|21127.9|21137.5|21125.5|21139.9|21127.9|21137.5|21125.5|3
1749055360000|2025-06-04 16:42:40|21137.6|21125.6|21138.8|21126.8|21138.8|21126.8|21137.6|21125.6|2
1749055370000|2025-06-04 16:42:50|21139.9|21127.9|21137.6|21125.6|21139.9|21127.9|21137.6|21125.6|63
1749055380000|2025-06-04 16:43:00|21138.9|21126.9|21140.1|21128.1|21140.1|21128.1|21137.6|21125.6|2
1749055390000|2025-06-04 16:43:10|||||||||1
1749055400000|2025-06-04 16:43:20|21137.6|21125.6|21140|21128|21140|21128|21137.6|21125.6|9
1749055410000|2025-06-04 16:43:30|21138.9|21126.9|21138.9|21126.9|21138.9|21126.9|21137.6|21125.6|4
1749055420000|2025-06-04 16:43:40|21137.5|21125.5|21137.5|21125.5|21137.5|21125.5|21136.4|21124.4|0
1749055430000|2025-06-04 16:43:50|21137.7|21125.7|21137.5|21125.5|21140|21128|21137.5|21125.5|5
1749055450000|2025-06-04 16:44:10|||||||||1
1749055460000|2025-06-04 16:44:20|21140|21128|21136.4|21124.4|21140|21128|21136.4|21124.4|27
1749055470000|2025-06-04 16:44:30|21137.5|21125.5|21137.5|21125.5|21137.5|21125.5|21136.4|21124.4|2
1749055480000|2025-06-04 16:44:40|21137.6|21125.6|21138.9|21126.9|21138.9|21126.9|21137.6|21125.6|0
1749055490000|2025-06-04 16:44:50|21140|21128|21140|21128|21140|21128|21140|21128|3
1749055500000|2025-06-04 16:45:00|21137.7|21125.7|21138.9|21126.9|21138.9|21126.9|21137.6|21125.6|6
1749055510000|2025-06-04 16:45:10|||||||||4
1749055520000|2025-06-04 16:45:20|||||||||1
1749055530000|2025-06-04 16:45:30|||||||||1
1749055540000|2025-06-04 16:45:40|||||||||5
1749055550000|2025-06-04 16:45:50|||||||||2
1749055560000|2025-06-04 16:46:00|21137.7|21125.7|21137.6|21125.6|21137.7|21125.7|21137.6|21125.6|7
1749055570000|2025-06-04 16:46:10|21136.5|21124.5|21137.4|21125.4|21138.7|21126.7|21135.1|21123.1|16
1749055580000|2025-06-04 16:46:20|21136.2|21124.2|21136.2|21124.2|21136.2|21124.2|21136.2|21124.2|6
1749055590000|2025-06-04 16:46:30|21136.3|21124.3|21136.2|21124.2|21137.4|21125.4|21136.2|21124.2|0
1749055600000|2025-06-04 16:46:40|||||||||5
1749055610000|2025-06-04 16:46:50|21137.4|21125.4|21134.9|21122.9|21137.4|21125.4|21134.9|21122.9|2
1749055620000|2025-06-04 16:47:00|21137.3|21125.3|21138.7|21126.7|21138.7|21126.7|21137.3|21125.3|3
1749055630000|2025-06-04 16:47:10|21137.4|21125.4|21138.7|21126.7|21138.7|21126.7|21137.4|21125.4|3
1749055640000|2025-06-04 16:47:20|21137.5|21125.5|21142.3|21130.3|21142.4|21130.4|21137.5|21125.5|11
1749055650000|2025-06-04 16:47:30|21141.2|21129.2|21141.2|21129.2|21141.2|21129.2|21141.2|21129.2|5
1749055670000|2025-06-04 16:47:50|21142.3|21130.3|21142.3|21130.3|21142.3|21130.3|21142.3|21130.3|0
1749055680000|2025-06-04 16:48:00|21143.7|21131.7|21143.7|21131.7|21143.7|21131.7|21143.7|21131.7|7
1749055690000|2025-06-04 16:48:10|21148.7|21136.7|21148.7|21136.7|21148.7|21136.7|21148.7|21136.7|18
1749055700000|2025-06-04 16:48:20|21149.8|21137.8|21153.7|21141.7|21153.7|21141.7|21148.7|21136.7|4
1749055710000|2025-06-04 16:48:30|21154.8|21142.8|21152.4|21140.4|21154.9|21142.9|21152.4|21140.4|20
1749055720000|2025-06-04 16:48:40|21151.3|21139.3|21152.4|21140.4|21152.5|21140.5|21151.3|21139.3|9
1749055730000|2025-06-04 16:48:50|21153.7|21141.7|21153.7|21141.7|21153.7|21141.7|21153.7|21141.7|3
1749055740000|2025-06-04 16:49:00|21153.8|21141.8|21157.2|21145.2|21157.4|21145.4|21153.8|21141.8|8
1749055750000|2025-06-04 16:49:10|21157.3|21145.3|21153.7|21141.7|21157.4|21145.4|21153.7|21141.7|17
1749055760000|2025-06-04 16:49:20|21154.8|21142.8|21152.5|21140.5|21154.8|21142.8|21152.5|21140.5|8
1749055770000|2025-06-04 16:49:30|21153.7|21141.7|21156.2|21144.2|21156.3|21144.3|21153.7|21141.7|3
1749055780000|2025-06-04 16:49:40|21157.3|21145.3|21158.8|21146.8|21158.8|21146.8|21157.3|21145.3|2
1749055790000|2025-06-04 16:49:50|21159.9|21147.9|21161|21149|21161|21149|21159.9|21147.9|25
1749055800000|2025-06-04 16:50:00|21159.8|21147.8|21161|21149|21162.1|21150.1|21159.8|21147.8|3
1749055810000|2025-06-04 16:50:10|||||||||1
1749055840000|2025-06-04 16:50:40|21159.7|21147.7|21159.7|21147.7|21159.7|21147.7|21159.7|21147.7|5
1749055850000|2025-06-04 16:50:50|21158.5|21146.5|21157.2|21145.2|21158.5|21146.5|21154.8|21142.8|9
1749055860000|2025-06-04 16:51:00|21157.1|21145.1|21153.5|21141.5|21157.1|21145.1|21153.5|21141.5|4
1749055870000|2025-06-04 16:51:10|21153.2|21141.2|21148.5|21136.5|21153.2|21141.2|21147.2|21135.2|43
1749055880000|2025-06-04 16:51:20|21147.3|21135.3|21148.5|21136.5|21148.5|21136.5|21147.3|21135.3|2
1749055890000|2025-06-04 16:51:30|21147.3|21135.3|21146|21134|21147.3|21135.3|21143.6|21131.6|3
1749055900000|2025-06-04 16:51:40|21147.2|21135.2|21148.5|21136.5|21148.5|21136.5|21147.2|21135.2|2
1749055910000|2025-06-04 16:51:50|21149.7|21137.7|21151|21139|21151|21139|21149.7|21137.7|4
1749055930000|2025-06-04 16:52:10|21156|21144|21156|21144|21156|21144|21154.7|21142.7|16
1749055940000|2025-06-04 16:52:20|21154.8|21142.8|21153.5|21141.5|21154.8|21142.8|21153.5|21141.5|5
1749055950000|2025-06-04 16:52:30|21154.6|21142.6|21157.1|21145.1|21157.1|21145.1|21153.5|21141.5|14
1749055960000|2025-06-04 16:52:40|21156|21144|21156|21144|21156|21144|21154.6|21142.6|18
1749055970000|2025-06-04 16:52:50|21157.1|21145.1|21157.1|21145.1|21157.1|21145.1|21157.1|21145.1|0
1749055980000|2025-06-04 16:53:00|21157.3|21145.3|21158.5|21146.5|21158.5|21146.5|21157.3|21145.3|3
1749055990000|2025-06-04 16:53:10|21159.6|21147.6|21159.7|21147.7|21159.7|21147.7|21159.6|21147.6|0
1749056000000|2025-06-04 16:53:20|||||||||1
1749056010000|2025-06-04 16:53:30|||||||||2
1749056020000|2025-06-04 16:53:40|21159.6|21147.6|21159.6|21147.6|21159.6|21147.6|21159.6|21147.6|1
1749056030000|2025-06-04 16:53:50|21158.5|21146.5|21158.5|21146.5|21159.7|21147.7|21158.5|21146.5|2
1749056040000|2025-06-04 16:54:00|21157.3|21145.3|21158.5|21146.5|21158.5|21146.5|21157.3|21145.3|1
1749056050000|2025-06-04 16:54:10|21159.6|21147.6|21159.8|21147.8|21159.8|21147.8|21157.2|21145.2|3
1749056060000|2025-06-04 16:54:20|||||||||6
1749056080000|2025-06-04 16:54:40|||||||||5
1749056090000|2025-06-04 16:54:50|21162.3|21150.3|21162.3|21150.3|21162.3|21150.3|21162.3|21150.3|3
1749056110000|2025-06-04 16:55:10|21163.6|21151.6|21162.3|21150.3|21163.6|21151.6|21162.3|21150.3|6
1749056120000|2025-06-04 16:55:20|21161.2|21149.2|21161.2|21149.2|21161.2|21149.2|21161.2|21149.2|1
1749056130000|2025-06-04 16:55:30|21162.3|21150.3|21159.8|21147.8|21162.3|21150.3|21159.8|21147.8|0
1749056140000|2025-06-04 16:55:40|21161.1|21149.1|21161.2|21149.2|21162.3|21150.3|21161.1|21149.1|3
1749056150000|2025-06-04 16:55:50|21159.9|21147.9|21159.9|21147.9|21159.9|21147.9|21158.7|21146.7|1
1749056160000|2025-06-04 16:56:00|21161.2|21149.2|21159.9|21147.9|21163.7|21151.7|21158.8|21146.8|18
1749056170000|2025-06-04 16:56:10|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|1
1749056180000|2025-06-04 16:56:20|21156.3|21144.3|21154.9|21142.9|21156.3|21144.3|21154.9|21142.9|7
1749056190000|2025-06-04 16:56:30|21156.2|21144.2|21160|21148|21160|21148|21156.2|21144.2|9
1749056200000|2025-06-04 16:56:40|21158.9|21146.9|21158.8|21146.8|21158.9|21146.9|21157.5|21145.5|1
1749056220000|2025-06-04 16:57:00|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|0
1749056230000|2025-06-04 16:57:10|21157.5|21145.5|21158.9|21146.9|21158.9|21146.9|21157.5|21145.5|1
1749056240000|2025-06-04 16:57:20|21158.8|21146.8|21155|21143|21158.8|21146.8|21155|21143|1
1749056250000|2025-06-04 16:57:30|21154.9|21142.9|21155|21143|21156.2|21144.2|21154.9|21142.9|9
1749056260000|2025-06-04 16:57:40|21153.8|21141.8|21153.8|21141.8|21153.8|21141.8|21153.8|21141.8|3
1749056270000|2025-06-04 16:57:50|21153.7|21141.7|21153.7|21141.7|21153.7|21141.7|21152.5|21140.5|3
1749056290000|2025-06-04 16:58:10|21152.5|21140.5|21155|21143|21155|21143|21152.4|21140.4|3
1749056320000|2025-06-04 16:58:40|21157.4|21145.4|21159.8|21147.8|21159.9|21147.9|21156.3|21144.3|10
1749056330000|2025-06-04 16:58:50|21159.9|21147.9|21159.9|21147.9|21159.9|21147.9|21159.9|21147.9|3
1749056350000|2025-06-04 16:59:10|21160|21148|21160|21148|21160|21148|21160|21148|2
1749056360000|2025-06-04 16:59:20|21159.9|21147.9|21157.5|21145.5|21159.9|21147.9|21156.2|21144.2|3
1749056370000|2025-06-04 16:59:30|21157.4|21145.4|21156.2|21144.2|21157.4|21145.4|21156.2|21144.2|1
1749056380000|2025-06-04 16:59:40|21155|21143|21157.3|21145.3|21157.3|21145.3|21155|21143|1
1749056390000|2025-06-04 16:59:50|21156.2|21144.2|21156.2|21144.2|21156.2|21144.2|21156.2|21144.2|0
1749056400000|2025-06-04 17:00:00|21154.9|21142.9|21152.4|21140.4|21154.9|21142.9|21152.4|21140.4|4
1749056410000|2025-06-04 17:00:10|21153.8|21141.8|21153.8|21141.8|21153.8|21141.8|21153.8|21141.8|2
1749056420000|2025-06-04 17:00:20|21153.7|21141.7|21153.7|21141.7|21153.7|21141.7|21152.4|21140.4|0
1749056430000|2025-06-04 17:00:30|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|0
1749056440000|2025-06-04 17:00:40|21156.4|21144.4|21156.4|21144.4|21157.5|21145.5|21156.3|21144.3|7
1749056450000|2025-06-04 17:00:50|21157.5|21145.5|21157.5|21145.5|21157.5|21145.5|21157.5|21145.5|1
1749056460000|2025-06-04 17:01:00|||||||||4
1749056470000|2025-06-04 17:01:10|21156.4|21144.4|21157.5|21145.5|21157.5|21145.5|21156.4|21144.4|10
1749056490000|2025-06-04 17:01:30|21157.6|21145.6|21157.5|21145.5|21157.6|21145.6|21157.5|21145.5|0
1749056500000|2025-06-04 17:01:40|21155|21143|21155.1|21143.1|21155.1|21143.1|21155|21143|7
1749056510000|2025-06-04 17:01:50|21155|21143|21155|21143|21155|21143|21155|21143|0
1749056520000|2025-06-04 17:02:00|||||||||6
1749056530000|2025-06-04 17:02:10|21154|21142|21153.9|21141.9|21154|21142|21153.7|21141.7|30
1749056540000|2025-06-04 17:02:20|21155.1|21143.1|21155|21143|21155.1|21143.1|21153.9|21141.9|8
1749056560000|2025-06-04 17:02:40|21154.7|21142.7|21155|21143|21155|21143|21153.7|21141.7|6
1749056570000|2025-06-04 17:02:50|21157.4|21145.4|21157.3|21145.3|21157.4|21145.4|21157.3|21145.3|7
1749056580000|2025-06-04 17:03:00|21157.4|21145.4|21161.2|21149.2|21161.2|21149.2|21157.4|21145.4|4
1749056590000|2025-06-04 17:03:10|21161.1|21149.1|21159.9|21147.9|21162.3|21150.3|21159.9|21147.9|9
1749056600000|2025-06-04 17:03:20|||||||||1
1749056610000|2025-06-04 17:03:30|21159.8|21147.8|21159.8|21147.8|21159.8|21147.8|21159.8|21147.8|2
1749056620000|2025-06-04 17:03:40|21159.9|21147.9|21161.2|21149.2|21161.2|21149.2|21159.9|21147.9|0
1749056630000|2025-06-04 17:03:50|21161.1|21149.1|21159.8|21147.8|21161.1|21149.1|21159.8|21147.8|1
1749056640000|2025-06-04 17:04:00|21159.7|21147.7|21158.7|21146.7|21159.9|21147.9|21158.7|21146.7|4
1749056650000|2025-06-04 17:04:10|21157.4|21145.4|21157.4|21145.4|21157.4|21145.4|21157.4|21145.4|1
1749056660000|2025-06-04 17:04:20|21157.5|21145.5|21156.2|21144.2|21157.6|21145.6|21156.2|21144.2|7
1749056680000|2025-06-04 17:04:40|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|2
1749056690000|2025-06-04 17:04:50|21160|21148|21160|21148|21160|21148|21160|21148|1
1749056700000|2025-06-04 17:05:00|21159.9|21147.9|21158.7|21146.7|21159.9|21147.9|21158.7|21146.7|2
1749056710000|2025-06-04 17:05:10|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|8
1749056720000|2025-06-04 17:05:20|21161.1|21149.1|21162.5|21150.5|21162.5|21150.5|21161.1|21149.1|7
1749056730000|2025-06-04 17:05:30|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|0
1749056740000|2025-06-04 17:05:40|21161.2|21149.2|21157.5|21145.5|21161.2|21149.2|21157.5|21145.5|7
1749056750000|2025-06-04 17:05:50|21157.4|21145.4|21155|21143|21157.4|21145.4|21154.9|21142.9|4
1749056760000|2025-06-04 17:06:00|21156.1|21144.1|21157.5|21145.5|21157.5|21145.5|21156.1|21144.1|14
1749056780000|2025-06-04 17:06:20|||||||||2
1749056790000|2025-06-04 17:06:30|21157.4|21145.4|21157.4|21145.4|21157.5|21145.5|21157.4|21145.4|0
1749056800000|2025-06-04 17:06:40|21157.5|21145.5|21151.1|21139.1|21157.5|21145.5|21151.1|21139.1|7
1749056810000|2025-06-04 17:06:50|21150|21138|21146.1|21134.1|21150|21138|21146.1|21134.1|3
1749056820000|2025-06-04 17:07:00|21145|21133|21145|21133|21145|21133|21145|21133|0
1749056830000|2025-06-04 17:07:10|||||||||2
1749056840000|2025-06-04 17:07:20|21143.8|21131.8|21143.8|21131.8|21145|21133|21143.7|21131.7|11
1749056850000|2025-06-04 17:07:30|21145|21133|21143.7|21131.7|21145|21133|21143.7|21131.7|0
1749056860000|2025-06-04 17:07:40|21146.1|21134.1|21145|21133|21146.1|21134.1|21143.7|21131.7|6
1749056870000|2025-06-04 17:07:50|21142.7|21130.7|21141.3|21129.3|21142.7|21130.7|21141.2|21129.2|5
1749056880000|2025-06-04 17:08:00|21142.5|21130.5|21142.5|21130.5|21142.5|21130.5|21142.5|21130.5|0
1749056890000|2025-06-04 17:08:10|21143.8|21131.8|21146.1|21134.1|21146.1|21134.1|21142.5|21130.5|16
1749056900000|2025-06-04 17:08:20|21147.3|21135.3|21147.5|21135.5|21147.5|21135.5|21147.3|21135.3|1
1749056920000|2025-06-04 17:08:40|||||||||1
1749056930000|2025-06-04 17:08:50|21147.4|21135.4|21147.3|21135.3|21148.5|21136.5|21147.3|21135.3|5
1749056940000|2025-06-04 17:09:00|21147.4|21135.4|21149.8|21137.8|21149.8|21137.8|21147.4|21135.4|2
1749056950000|2025-06-04 17:09:10|21149.9|21137.9|21152.2|21140.2|21152.2|21140.2|21149.9|21137.9|1
1749056960000|2025-06-04 17:09:20|21151|21139|21153.4|21141.4|21153.6|21141.6|21151|21139|15
1749056970000|2025-06-04 17:09:30|21154.6|21142.6|21153.4|21141.4|21154.6|21142.6|21153.4|21141.4|0
1749056990000|2025-06-04 17:09:50|21152.3|21140.3|21153.4|21141.4|21153.4|21141.4|21152.3|21140.3|1
1749057000000|2025-06-04 17:10:00|21154.7|21142.7|21154.7|21142.7|21154.8|21142.8|21154.7|21142.7|2
1749057010000|2025-06-04 17:10:10|21155.9|21143.9|21158.2|21146.2|21158.2|21146.2|21155.8|21143.8|11
1749057020000|2025-06-04 17:10:20|21157.1|21145.1|21157.1|21145.1|21157.1|21145.1|21157.1|21145.1|0
1749057030000|2025-06-04 17:10:30|21158.2|21146.2|21159.5|21147.5|21159.5|21147.5|21158.2|21146.2|1
1749057040000|2025-06-04 17:10:40|21160.6|21148.6|21168.3|21156.3|21168.4|21156.4|21159.5|21147.5|6
1749057050000|2025-06-04 17:10:50|21167.1|21155.1|21168.4|21156.4|21168.4|21156.4|21167.1|21155.1|2
1749057060000|2025-06-04 17:11:00|21175.8|21163.8|21175.8|21163.8|21175.8|21163.8|21175.8|21163.8|9
1749057070000|2025-06-04 17:11:10|21172.3|21160.3|21169.8|21157.8|21172.3|21160.3|21169.8|21157.8|14
1749057080000|2025-06-04 17:11:20|21169.9|21157.9|21172.3|21160.3|21172.3|21160.3|21169.9|21157.9|9
1749057120000|2025-06-04 17:12:00|21172.2|21160.2|21170.9|21158.9|21172.2|21160.2|21170.9|21158.9|6
1749057140000|2025-06-04 17:12:20|21168.4|21156.4|21163.6|21151.6|21168.4|21156.4|21163.6|21151.6|30
1749057150000|2025-06-04 17:12:30|21164.9|21152.9|21163.6|21151.6|21166.1|21154.1|21163.6|21151.6|3
1749057160000|2025-06-04 17:12:40|21161.2|21149.2|21161.1|21149.1|21162.4|21150.4|21161.1|21149.1|0
1749057180000|2025-06-04 17:13:00|21162.3|21150.3|21162.3|21150.3|21162.3|21150.3|21162.3|21150.3|1
1749057190000|2025-06-04 17:13:10|21161.1|21149.1|21161.1|21149.1|21161.1|21149.1|21161.1|21149.1|2
1749057210000|2025-06-04 17:13:30|21159.9|21147.9|21158.6|21146.6|21159.9|21147.9|21158.6|21146.6|7
1749057220000|2025-06-04 17:13:40|21157.5|21145.5|21157.5|21145.5|21158.6|21146.6|21157.5|21145.5|1
1749057230000|2025-06-04 17:13:50|21158.6|21146.6|21161.1|21149.1|21161.1|21149.1|21158.6|21146.6|1
1749057240000|2025-06-04 17:14:00|21161.2|21149.2|21161.2|21149.2|21161.2|21149.2|21161.2|21149.2|10
1749057250000|2025-06-04 17:14:10|21161.1|21149.1|21162.5|21150.5|21162.5|21150.5|21161.1|21149.1|0
1749057260000|2025-06-04 17:14:20|21163.6|21151.6|21163.8|21151.8|21164.9|21152.9|21163.6|21151.6|1
1749057270000|2025-06-04 17:14:30|21163.7|21151.7|21162.5|21150.5|21163.7|21151.7|21161.3|21149.3|3
1749057280000|2025-06-04 17:14:40|21161.3|21149.3|21161.1|21149.1|21162.5|21150.5|21161.1|21149.1|0
1749057290000|2025-06-04 17:14:50|21160|21148|21160|21148|21160|21148|21160|21148|0
1749057300000|2025-06-04 17:15:00|21161.1|21149.1|21168.6|21156.6|21168.6|21156.6|21161.1|21149.1|2
1749057310000|2025-06-04 17:15:10|21167.5|21155.5|21166.1|21154.1|21167.5|21155.5|21165|21153|8
1749057320000|2025-06-04 17:15:20|21167.3|21155.3|21168.6|21156.6|21168.6|21156.6|21167.3|21155.3|0
1749057330000|2025-06-04 17:15:30|21169.8|21157.8|21171|21159|21172.2|21160.2|21169.8|21157.8|2
1749057340000|2025-06-04 17:15:40|21171.1|21159.1|21172.3|21160.3|21172.3|21160.3|21171.1|21159.1|1
1749057350000|2025-06-04 17:15:50|21172.2|21160.2|21169.9|21157.9|21172.2|21160.2|21169.9|21157.9|1
1749057360000|2025-06-04 17:16:00|21169.8|21157.8|21170.9|21158.9|21170.9|21158.9|21169.8|21157.8|0
1749057370000|2025-06-04 17:16:10|21172.1|21160.1|21173.4|21161.4|21173.5|21161.5|21172.1|21160.1|14
1749057380000|2025-06-04 17:16:20|21173.5|21161.5|21173.5|21161.5|21173.5|21161.5|21173.5|21161.5|0
1749057390000|2025-06-04 17:16:30|||||||||1
1749057400000|2025-06-04 17:16:40|||||||||1
1749057410000|2025-06-04 17:16:50|21174.7|21162.7|21174.7|21162.7|21174.7|21162.7|21174.7|21162.7|1
1749057420000|2025-06-04 17:17:00|||||||||4
1749057440000|2025-06-04 17:17:20|21174.8|21162.8|21174.7|21162.7|21176.1|21164.1|21174.7|21162.7|2
1749057450000|2025-06-04 17:17:30|21173.4|21161.4|21173.4|21161.4|21173.4|21161.4|21173.4|21161.4|1
1749057460000|2025-06-04 17:17:40|21172.3|21160.3|21172.3|21160.3|21173.4|21161.4|21172.3|21160.3|0
1749057480000|2025-06-04 17:18:00|21173.4|21161.4|21172.2|21160.2|21173.4|21161.4|21172.2|21160.2|1
1749057490000|2025-06-04 17:18:10|21169.9|21157.9|21169.7|21157.7|21169.9|21157.9|21168.4|21156.4|3
1749057500000|2025-06-04 17:18:20|21169.8|21157.8|21170.9|21158.9|21170.9|21158.9|21169.8|21157.8|3
1749057510000|2025-06-04 17:18:30|21172.1|21160.1|21172.2|21160.2|21172.2|21160.2|21172.1|21160.1|1
1749057520000|2025-06-04 17:18:40|21172.3|21160.3|21172.3|21160.3|21172.3|21160.3|21172.3|21160.3|0
1749057530000|2025-06-04 17:18:50|21171|21159|21171|21159|21171|21159|21171|21159|2
1749057540000|2025-06-04 17:19:00|21169.9|21157.9|21168.5|21156.5|21172.2|21160.2|21168.5|21156.5|6
1749057550000|2025-06-04 17:19:10|21168.4|21156.4|21164.8|21152.8|21168.4|21156.4|21164.8|21152.8|6
1749057560000|2025-06-04 17:19:20|21164.9|21152.9|21163.6|21151.6|21165|21153|21163.6|21151.6|1
1749057570000|2025-06-04 17:19:30|21164.9|21152.9|21164.8|21152.8|21164.9|21152.9|21164.8|21152.8|0
1749057580000|2025-06-04 17:19:40|21164.9|21152.9|21167.5|21155.5|21168.6|21156.6|21164.9|21152.9|5
1749057590000|2025-06-04 17:19:50|21170|21158|21170|21158|21170|21158|21168.8|21156.8|1
1749057600000|2025-06-04 17:20:00|21171.3|21159.3|21170|21158|21171.3|21159.3|21170|21158|9
1749057610000|2025-06-04 17:20:10|21170.1|21158.1|21170.1|21158.1|21170.1|21158.1|21170.1|21158.1|0
1749057630000|2025-06-04 17:20:30|21168.9|21156.9|21168.8|21156.8|21168.9|21156.9|21168.8|21156.8|4
1749057640000|2025-06-04 17:20:40|21166.3|21154.3|21167.5|21155.5|21167.5|21155.5|21166.3|21154.3|2
1749057660000|2025-06-04 17:21:00|21167.4|21155.4|21165|21153|21167.4|21155.4|21163.8|21151.8|6
1749057670000|2025-06-04 17:21:10|21168.8|21156.8|21168.7|21156.7|21168.8|21156.8|21168.7|21156.7|6
1749057680000|2025-06-04 17:21:20|21166.3|21154.3|21167.5|21155.5|21167.5|21155.5|21166.3|21154.3|1
1749057690000|2025-06-04 17:21:30|21166.2|21154.2|21175|21163|21175|21163|21166.2|21154.2|7
1749057700000|2025-06-04 17:21:40|21176.1|21164.1|21174.8|21162.8|21176.1|21164.1|21173.6|21161.6|11
1749057710000|2025-06-04 17:21:50|21174.9|21162.9|21175|21163|21175|21163|21174.9|21162.9|0
1749057720000|2025-06-04 17:22:00|21174.9|21162.9|21174.9|21162.9|21174.9|21162.9|21174.9|21162.9|0
1749057730000|2025-06-04 17:22:10|||||||||1
1749057750000|2025-06-04 17:22:30|21176.1|21164.1|21178.5|21166.5|21179.7|21167.7|21176.1|21164.1|12
1749057760000|2025-06-04 17:22:40|21177.3|21165.3|21177.4|21165.4|21177.4|21165.4|21177.3|21165.3|0
1749057780000|2025-06-04 17:23:00|21177.3|21165.3|21177.2|21165.2|21177.3|21165.3|21177.2|21165.2|6
1749057790000|2025-06-04 17:23:10|21177.1|21165.1|21173.6|21161.6|21177.1|21165.1|21173.5|21161.5|6
1749057800000|2025-06-04 17:23:20|21172.3|21160.3|21171.1|21159.1|21172.3|21160.3|21171.1|21159.1|6
1749057810000|2025-06-04 17:23:30|21171.2|21159.2|21171.1|21159.1|21171.2|21159.2|21171.1|21159.1|1
1749057820000|2025-06-04 17:23:40|21170|21158|21170|21158|21170|21158|21169.9|21157.9|3
1749057850000|2025-06-04 17:24:10|21168.6|21156.6|21171.1|21159.1|21171.1|21159.1|21168.6|21156.6|7
1749057860000|2025-06-04 17:24:20|21171|21159|21169.8|21157.8|21171|21159|21169.8|21157.8|0
1749057870000|2025-06-04 17:24:30|21171.1|21159.1|21172.3|21160.3|21172.3|21160.3|21171.1|21159.1|0
1749057890000|2025-06-04 17:24:50|21173.4|21161.4|21173.4|21161.4|21173.4|21161.4|21173.4|21161.4|1
1749057900000|2025-06-04 17:25:00|21173.6|21161.6|21174.8|21162.8|21174.9|21162.9|21173.6|21161.6|0
1749057910000|2025-06-04 17:25:10|||||||||1
1749057920000|2025-06-04 17:25:20|21173.6|21161.6|21176.1|21164.1|21176.1|21164.1|21173.6|21161.6|9
1749057930000|2025-06-04 17:25:30|||||||||6
1749057940000|2025-06-04 17:25:40|21175|21163|21176.1|21164.1|21176.1|21164.1|21175|21163|14
1749057950000|2025-06-04 17:25:50|21175|21163|21176.1|21164.1|21176.1|21164.1|21174.9|21162.9|6
1749057970000|2025-06-04 17:26:10|21177.4|21165.4|21177.4|21165.4|21177.4|21165.4|21177.4|21165.4|8
1749057980000|2025-06-04 17:26:20|21179.7|21167.7|21181.1|21169.1|21181.1|21169.1|21179.7|21167.7|9
1749057990000|2025-06-04 17:26:30|21182.3|21170.3|21182.5|21170.5|21183.6|21171.6|21182.3|21170.3|6
1749058000000|2025-06-04 17:26:40|21182.4|21170.4|21182.5|21170.5|21182.5|21170.5|21182.4|21170.4|1
1749058010000|2025-06-04 17:26:50|21182.4|21170.4|21183.7|21171.7|21185|21173|21180|21168|18
1749058020000|2025-06-04 17:27:00|21183.8|21171.8|21183.8|21171.8|21185.1|21173.1|21183.8|21171.8|12
1749058030000|2025-06-04 17:27:10|21183.6|21171.6|21182.5|21170.5|21183.7|21171.7|21182.5|21170.5|2
1749058040000|2025-06-04 17:27:20|21182.6|21170.6|21185|21173|21185|21173|21182.6|21170.6|3
1749058050000|2025-06-04 17:27:30|21185.1|21173.1|21190|21178|21190|21178|21185|21173|22
1749058060000|2025-06-04 17:27:40|21187.6|21175.6|21188.6|21176.6|21191.1|21179.1|21187.5|21175.5|15
1749058080000|2025-06-04 17:28:00|||||||||1
1749058090000|2025-06-04 17:28:10|||||||||8
1749058100000|2025-06-04 17:28:20|21187.4|21175.4|21189.9|21177.9|21189.9|21177.9|21187.4|21175.4|6
1749058110000|2025-06-04 17:28:30|21189.8|21177.8|21188.8|21176.8|21189.8|21177.8|21188.8|21176.8|3
1749058120000|2025-06-04 17:28:40|21189.9|21177.9|21189.9|21177.9|21189.9|21177.9|21189.9|21177.9|2
1749058130000|2025-06-04 17:28:50|21188.8|21176.8|21189.9|21177.9|21189.9|21177.9|21188.8|21176.8|3
1749058150000|2025-06-04 17:29:10|21190|21178|21189.9|21177.9|21190|21178|21189.9|21177.9|7
1749058160000|2025-06-04 17:29:20|21189.8|21177.8|21187.4|21175.4|21189.8|21177.8|21187.4|21175.4|2
1749058170000|2025-06-04 17:29:30|21187.5|21175.5|21187.5|21175.5|21188.9|21176.9|21187.5|21175.5|1
1749058180000|2025-06-04 17:29:40|21187.4|21175.4|21187.4|21175.4|21187.4|21175.4|21187.4|21175.4|0
1749058200000|2025-06-04 17:30:00|21188.8|21176.8|21188.6|21176.6|21189.9|21177.9|21188.6|21176.6|15
1749058210000|2025-06-04 17:30:10|||||||||2
1749058220000|2025-06-04 17:30:20|||||||||15
1749058230000|2025-06-04 17:30:30|21188.7|21176.7|21188.7|21176.7|21188.8|21176.8|21188.7|21176.7|1
1749058240000|2025-06-04 17:30:40|21188.6|21176.6|21188.6|21176.6|21188.6|21176.6|21188.6|21176.6|4
1749058250000|2025-06-04 17:30:50|21188.8|21176.8|21187.6|21175.6|21188.8|21176.8|21187.6|21175.6|13
1749058260000|2025-06-04 17:31:00|21189|21177|21189|21177|21190.1|21178.1|21189|21177|45
1749058270000|2025-06-04 17:31:10|21186.5|21174.5|21185.2|21173.2|21186.5|21174.5|21182.8|21170.8|9
1749058280000|2025-06-04 17:31:20|21185.3|21173.3|21185.2|21173.2|21185.3|21173.3|21184.1|21172.1|5
1749058290000|2025-06-04 17:31:30|21185.3|21173.3|21185.3|21173.3|21185.3|21173.3|21185.3|21173.3|4
1749058300000|2025-06-04 17:31:40|21187.8|21175.8|21185.2|21173.2|21187.8|21175.8|21185.2|21173.2|7
1749058310000|2025-06-04 17:31:50|21185.3|21173.3|21185.3|21173.3|21186.5|21174.5|21185.3|21173.3|4
1749058320000|2025-06-04 17:32:00|21185.4|21173.4|21185.4|21173.4|21185.4|21173.4|21185.4|21173.4|0
1749058330000|2025-06-04 17:32:10|21187.7|21175.7|21187.8|21175.8|21187.8|21175.8|21187.7|21175.7|2
1749058340000|2025-06-04 17:32:20|21187.9|21175.9|21191.5|21179.5|21191.5|21179.5|21187.9|21175.9|3
1749058350000|2025-06-04 17:32:30|21190.3|21178.3|21190.3|21178.3|21191.5|21179.5|21190.3|21178.3|2
1749058360000|2025-06-04 17:32:40|21191.6|21179.6|21192.7|21180.7|21192.7|21180.7|21191.6|21179.6|5
1749058380000|2025-06-04 17:33:00|21194.1|21182.1|21195.2|21183.2|21196.5|21184.5|21194.1|21182.1|6
1749058390000|2025-06-04 17:33:10|21195.1|21183.1|21191.5|21179.5|21195.2|21183.2|21191.5|21179.5|4
1749058400000|2025-06-04 17:33:20|21190.3|21178.3|21192.7|21180.7|21192.7|21180.7|21190.3|21178.3|1
1749058410000|2025-06-04 17:33:30|21191.6|21179.6|21191.6|21179.6|21191.6|21179.6|21191.6|21179.6|2
1749058430000|2025-06-04 17:33:50|21190.4|21178.4|21190.2|21178.2|21190.4|21178.4|21190.2|21178.2|11
1749058440000|2025-06-04 17:34:00|21190.3|21178.3|21192.8|21180.8|21192.8|21180.8|21190.3|21178.3|7
1749058450000|2025-06-04 17:34:10|21192.9|21180.9|21191.5|21179.5|21192.9|21180.9|21191.4|21179.4|8
1749058460000|2025-06-04 17:34:20|21194|21182|21190.1|21178.1|21194|21182|21190.1|21178.1|9
1749058470000|2025-06-04 17:34:30|21190.2|21178.2|21190.1|21178.1|21190.2|21178.2|21190.1|21178.1|2
1749058480000|2025-06-04 17:34:40|21191.4|21179.4|21191.4|21179.4|21191.4|21179.4|21190.1|21178.1|1
1749058490000|2025-06-04 17:34:50|21192.4|21180.4|21190.1|21178.1|21192.4|21180.4|21190.1|21178.1|3
1749058500000|2025-06-04 17:35:00|21191.4|21179.4|21190.2|21178.2|21191.5|21179.5|21190.2|21178.2|6
1749058510000|2025-06-04 17:35:10|21191.4|21179.4|21190.1|21178.1|21192.5|21180.5|21190.1|21178.1|2
1749058520000|2025-06-04 17:35:20|21191.3|21179.3|21190|21178|21192.4|21180.4|21190|21178|15
1749058530000|2025-06-04 17:35:30|21190.1|21178.1|21191.3|21179.3|21191.3|21179.3|21188.9|21176.9|26
1749058540000|2025-06-04 17:35:40|21190.1|21178.1|21188.9|21176.9|21190.1|21178.1|21188.9|21176.9|4
1749058560000|2025-06-04 17:36:00|21188.8|21176.8|21190.1|21178.1|21190.1|21178.1|21188.8|21176.8|0
1749058570000|2025-06-04 17:36:10|21189|21177|21190.1|21178.1|21190.1|21178.1|21189|21177|1
1749058580000|2025-06-04 17:36:20|21190.2|21178.2|21191.5|21179.5|21191.5|21179.5|21190.2|21178.2|1
1749058590000|2025-06-04 17:36:30|21192.6|21180.6|21191.4|21179.4|21192.6|21180.6|21190.2|21178.2|1
1749058600000|2025-06-04 17:36:40|21190.2|21178.2|21191.4|21179.4|21191.4|21179.4|21190.2|21178.2|0
1749058610000|2025-06-04 17:36:50|21192.6|21180.6|21192.6|21180.6|21192.6|21180.6|21192.6|21180.6|1
1749058620000|2025-06-04 17:37:00|21189|21177|21187.8|21175.8|21189|21177|21187.8|21175.8|32
1749058630000|2025-06-04 17:37:10|21189|21177|21190.3|21178.3|21190.3|21178.3|21189|21177|4
1749058640000|2025-06-04 17:37:20|21191.5|21179.5|21191.5|21179.5|21191.5|21179.5|21191.5|21179.5|1
1749058660000|2025-06-04 17:37:40|21190.1|21178.1|21190.1|21178.1|21190.1|21178.1|21190.1|21178.1|36
1749058670000|2025-06-04 17:37:50|21190.2|21178.2|21192.6|21180.6|21192.6|21180.6|21190.2|21178.2|11
1749058680000|2025-06-04 17:38:00|21191.3|21179.3|21190.1|21178.1|21191.3|21179.3|21190.1|21178.1|2
1749058690000|2025-06-04 17:38:10|21190.2|21178.2|21190.2|21178.2|21190.2|21178.2|21190.1|21178.1|7
1749058700000|2025-06-04 17:38:20|21190.1|21178.1|21193.9|21181.9|21196.3|21184.3|21190.1|21178.1|5
1749058710000|2025-06-04 17:38:30|21195.1|21183.1|21195|21183|21197.5|21185.5|21195|21183|4
1749058720000|2025-06-04 17:38:40|21193.9|21181.9|21192.7|21180.7|21193.9|21181.9|21192.7|21180.7|0
1749058730000|2025-06-04 17:38:50|||||||||2
1749058740000|2025-06-04 17:39:00|21193.9|21181.9|21196.5|21184.5|21196.5|21184.5|21192.7|21180.7|7
1749058750000|2025-06-04 17:39:10|21195.2|21183.2|21195.2|21183.2|21195.2|21183.2|21195.2|21183.2|1
1749058760000|2025-06-04 17:39:20|21194|21182|21195.1|21183.1|21195.1|21183.1|21194|21182|3
1749058770000|2025-06-04 17:39:30|21194|21182|21195.1|21183.1|21195.1|21183.1|21194|21182|0
1749058780000|2025-06-04 17:39:40|21196.5|21184.5|21192.8|21180.8|21196.5|21184.5|21192.8|21180.8|8
1749058790000|2025-06-04 17:39:50|21194|21182|21194|21182|21195.1|21183.1|21194|21182|5
1749058800000|2025-06-04 17:40:00|21195.2|21183.2|21200.2|21188.2|21201.5|21189.5|21194|21182|47
1749058810000|2025-06-04 17:40:10|21201.5|21189.5|21201.5|21189.5|21201.5|21189.5|21199|21187|30
1749058820000|2025-06-04 17:40:20|21201.3|21189.3|21201.5|21189.5|21201.5|21189.5|21201.3|21189.3|4
1749058830000|2025-06-04 17:40:30|21202.6|21190.6|21201.5|21189.5|21202.6|21190.6|21201.5|21189.5|1
1749058840000|2025-06-04 17:40:40|21202.6|21190.6|21202.6|21190.6|21202.6|21190.6|21201.5|21189.5|1
1749058850000|2025-06-04 17:40:50|21205.1|21193.1|21205.3|21193.3|21205.3|21193.3|21204|21192|1
1749058860000|2025-06-04 17:41:00|21208.9|21196.9|21206.5|21194.5|21210.1|21198.1|21205.1|21193.1|18
1749058870000|2025-06-04 17:41:10|21205.2|21193.2|21205.1|21193.1|21206.4|21194.4|21202.6|21190.6|7
1749058880000|2025-06-04 17:41:20|21206.4|21194.4|21206.4|21194.4|21206.4|21194.4|21206.4|21194.4|8
1749058890000|2025-06-04 17:41:30|21207.5|21195.5|21205.2|21193.2|21208.8|21196.8|21204|21192|12
1749058900000|2025-06-04 17:41:40|21205.1|21193.1|21203.8|21191.8|21205.2|21193.2|21203.8|21191.8|2
1749058910000|2025-06-04 17:41:50|21202.6|21190.6|21202.6|21190.6|21202.8|21190.8|21202.6|21190.6|0
1749058920000|2025-06-04 17:42:00|21202.7|21190.7|21207.6|21195.6|21208.8|21196.8|21202.6|21190.6|12
1749058930000|2025-06-04 17:42:10|||||||||2
1749058940000|2025-06-04 17:42:20|21211.3|21199.3|21211.3|21199.3|21212.5|21200.5|21210.1|21198.1|22
1749058950000|2025-06-04 17:42:30|21212.5|21200.5|21212.6|21200.6|21212.7|21200.7|21212.5|21200.5|14
1749058960000|2025-06-04 17:42:40|21214.9|21202.9|21215.1|21203.1|21215.1|21203.1|21214.9|21202.9|6
1749058970000|2025-06-04 17:42:50|21220|21208|21219.9|21207.9|21220|21208|21219.9|21207.9|18
1749058980000|2025-06-04 17:43:00|21216.3|21204.3|21215.1|21203.1|21216.3|21204.3|21215.1|21203.1|19
1749058990000|2025-06-04 17:43:10|21212.6|21200.6|21212.5|21200.5|21212.6|21200.6|21212.5|21200.5|2
1749059000000|2025-06-04 17:43:20|21211.4|21199.4|21210.2|21198.2|21211.4|21199.4|21210.2|21198.2|10
1749059010000|2025-06-04 17:43:30|21213.9|21201.9|21213.9|21201.9|21213.9|21201.9|21213.9|21201.9|2
1749059020000|2025-06-04 17:43:40|21212.7|21200.7|21210.1|21198.1|21212.7|21200.7|21210.1|21198.1|4
1749059030000|2025-06-04 17:43:50|21210|21198|21210.2|21198.2|21210.2|21198.2|21210|21198|7
1749059040000|2025-06-04 17:44:00|21210.1|21198.1|21210.1|21198.1|21210.1|21198.1|21210.1|21198.1|0
1749059050000|2025-06-04 17:44:10|21210.2|21198.2|21212.6|21200.6|21212.6|21200.6|21210.1|21198.1|9
1749059060000|2025-06-04 17:44:20|21212.7|21200.7|21215.2|21203.2|21215.2|21203.2|21212.6|21200.6|9
1749059070000|2025-06-04 17:44:30|21214|21202|21214|21202|21215.1|21203.1|21214|21202|3
1749059080000|2025-06-04 17:44:40|21212.8|21200.8|21210.3|21198.3|21212.8|21200.8|21210.3|21198.3|5
1749059090000|2025-06-04 17:44:50|21211.5|21199.5|21212.7|21200.7|21212.7|21200.7|21210.3|21198.3|2
1749059100000|2025-06-04 17:45:00|21215|21203|21214|21202|21216.5|21204.5|21214|21202|5
1749059110000|2025-06-04 17:45:10|||||||||1
1749059120000|2025-06-04 17:45:20|21212.8|21200.8|21214|21202|21214|21202|21212.7|21200.7|1
1749059130000|2025-06-04 17:45:30|||||||||1
1749059150000|2025-06-04 17:45:50|21212.8|21200.8|21215.3|21203.3|21215.3|21203.3|21212.7|21200.7|9
1749059160000|2025-06-04 17:46:00|21217.7|21205.7|21215.2|21203.2|21217.7|21205.7|21215.2|21203.2|26
1749059170000|2025-06-04 17:46:10|21215.1|21203.1|21215.2|21203.2|21215.2|21203.2|21215.1|21203.1|2
1749059180000|2025-06-04 17:46:20|21210.3|21198.3|21210.3|21198.3|21210.3|21198.3|21210.3|21198.3|2
1749059190000|2025-06-04 17:46:30|21210.2|21198.2|21213.9|21201.9|21213.9|21201.9|21210.2|21198.2|13
1749059200000|2025-06-04 17:46:40|21212.7|21200.7|21211.5|21199.5|21212.7|21200.7|21211.4|21199.4|7
1749059210000|2025-06-04 17:46:50|21211.4|21199.4|21210|21198|21211.4|21199.4|21210|21198|1
1749059220000|2025-06-04 17:47:00|21210.1|21198.1|21210.1|21198.1|21211.3|21199.3|21209|21197|9
1749059230000|2025-06-04 17:47:10|21209.9|21197.9|21208.8|21196.8|21210|21198|21207.6|21195.6|3
1749059240000|2025-06-04 17:47:20|21210|21198|21211.3|21199.3|21211.3|21199.3|21210|21198|0
1749059250000|2025-06-04 17:47:30|21210.1|21198.1|21212.6|21200.6|21212.6|21200.6|21210.1|21198.1|5
1749059260000|2025-06-04 17:47:40|21211.4|21199.4|21211.3|21199.3|21212.5|21200.5|21211.3|21199.3|3
1749059270000|2025-06-04 17:47:50|21212.4|21200.4|21212.5|21200.5|21212.5|21200.5|21211.3|21199.3|1
1749059280000|2025-06-04 17:48:00|21213.8|21201.8|21211.3|21199.3|21213.8|21201.8|21211.3|21199.3|7
1749059290000|2025-06-04 17:48:10|21210|21198|21211.3|21199.3|21211.3|21199.3|21210|21198|1
1749059300000|2025-06-04 17:48:20|21207.5|21195.5|21212.6|21200.6|21212.6|21200.6|21207.5|21195.5|10
1749059310000|2025-06-04 17:48:30|||||||||28
1749059320000|2025-06-04 17:48:40|21210.1|21198.1|21212.7|21200.7|21212.7|21200.7|21210.1|21198.1|17
1749059330000|2025-06-04 17:48:50|21216.4|21204.4|21214|21202|21216.4|21204.4|21214|21202|12
1749059340000|2025-06-04 17:49:00|21215.1|21203.1|21210.1|21198.1|21215.1|21203.1|21210.1|21198.1|5
1749059350000|2025-06-04 17:49:10|21210.2|21198.2|21210.1|21198.1|21210.2|21198.2|21210.1|21198.1|0
1749059360000|2025-06-04 17:49:20|||||||||2
1749059370000|2025-06-04 17:49:30|21206.5|21194.5|21206.5|21194.5|21206.5|21194.5|21206.5|21194.5|6
1749059380000|2025-06-04 17:49:40|21207.6|21195.6|21206.5|21194.5|21209|21197|21206.5|21194.5|5
1749059390000|2025-06-04 17:49:50|21207.6|21195.6|21205.3|21193.3|21207.8|21195.8|21205.3|21193.3|2
1749059400000|2025-06-04 17:50:00|21205.2|21193.2|21205.3|21193.3|21205.3|21193.3|21204.1|21192.1|2
1749059410000|2025-06-04 17:50:10|21204|21192|21206.5|21194.5|21206.6|21194.6|21204|21192|7
1749059420000|2025-06-04 17:50:20|21205.3|21193.3|21206.5|21194.5|21206.5|21194.5|21201.7|21189.7|22
1749059430000|2025-06-04 17:50:30|21209|21197|21209|21197|21211.4|21199.4|21208.9|21196.9|20
1749059440000|2025-06-04 17:50:40|21208.9|21196.9|21205.2|21193.2|21208.9|21196.9|21205.2|21193.2|1
1749059450000|2025-06-04 17:50:50|21206.4|21194.4|21206.4|21194.4|21207.7|21195.7|21203.9|21191.9|14
1749059460000|2025-06-04 17:51:00|21205.3|21193.3|21203.9|21191.9|21206.4|21194.4|21203.9|21191.9|23
1749059470000|2025-06-04 17:51:10|21202.8|21190.8|21200.2|21188.2|21203.9|21191.9|21200.1|21188.1|22
1749059480000|2025-06-04 17:51:20|21198.9|21186.9|21197.6|21185.6|21198.9|21186.9|21197.6|21185.6|18
1749059490000|2025-06-04 17:51:30|21197.8|21185.8|21200.2|21188.2|21200.2|21188.2|21197.8|21185.8|7
1749059500000|2025-06-04 17:51:40|21202.8|21190.8|21203.9|21191.9|21203.9|21191.9|21202.8|21190.8|5
1749059510000|2025-06-04 17:51:50|21202.8|21190.8|21206.6|21194.6|21207.8|21195.8|21202.8|21190.8|36
1749059520000|2025-06-04 17:52:00|21207.8|21195.8|21207.8|21195.8|21207.8|21195.8|21207.8|21195.8|8
1749059530000|2025-06-04 17:52:10|21210.3|21198.3|21212.8|21200.8|21212.8|21200.8|21210.3|21198.3|18
1749059540000|2025-06-04 17:52:20|21215.2|21203.2|21215.2|21203.2|21215.2|21203.2|21215.2|21203.2|20
1749059550000|2025-06-04 17:52:30|21213.9|21201.9|21221.4|21209.4|21221.4|21209.4|21213.9|21201.9|34
1749059560000|2025-06-04 17:52:40|21220.3|21208.3|21220.3|21208.3|21221.4|21209.4|21220.2|21208.2|3
1749059570000|2025-06-04 17:52:50|21219|21207|21216.4|21204.4|21219|21207|21216.4|21204.4|6
1749059580000|2025-06-04 17:53:00|21215.3|21203.3|21217.7|21205.7|21218.8|21206.8|21215.2|21203.2|18
1749059590000|2025-06-04 17:53:10|21217.8|21205.8|21218.9|21206.9|21218.9|21206.9|21217.7|21205.7|2
1749059600000|2025-06-04 17:53:20|21217.8|21205.8|21216.4|21204.4|21217.8|21205.8|21216.4|21204.4|9
1749059610000|2025-06-04 17:53:30|21215.3|21203.3|21217.8|21205.8|21218.9|21206.9|21215.3|21203.3|7
1749059620000|2025-06-04 17:53:40|21216.6|21204.6|21215.2|21203.2|21216.6|21204.6|21215.2|21203.2|8
1749059630000|2025-06-04 17:53:50|21215.3|21203.3|21215.3|21203.3|21215.3|21203.3|21215.2|21203.2|6
1749059640000|2025-06-04 17:54:00|21213.9|21201.9|21215.3|21203.3|21215.3|21203.3|21213.9|21201.9|16
1749059650000|2025-06-04 17:54:10|21214|21202|21213.9|21201.9|21214|21202|21213.9|21201.9|3
1749059660000|2025-06-04 17:54:20|21212.8|21200.8|21212.8|21200.8|21213.9|21201.9|21211.6|21199.6|6
1749059670000|2025-06-04 17:54:30|21212.9|21200.9|21211.6|21199.6|21212.9|21200.9|21211.6|21199.6|32
1749059680000|2025-06-04 17:54:40|21211.7|21199.7|21218|21206|21218|21206|21211.6|21199.6|8
1749059690000|2025-06-04 17:54:50|21221.6|21209.6|21220.4|21208.4|21221.7|21209.7|21219.1|21207.1|22
1749059700000|2025-06-04 17:55:00|21219.1|21207.1|21220.5|21208.5|21221.6|21209.6|21219.1|21207.1|7
1749059710000|2025-06-04 17:55:10|21221.6|21209.6|21222.9|21210.9|21222.9|21210.9|21221.6|21209.6|6
1749059720000|2025-06-04 17:55:20|21221.6|21209.6|21221.6|21209.6|21222.9|21210.9|21221.6|21209.6|30
1749059730000|2025-06-04 17:55:30|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|2
1749059740000|2025-06-04 17:55:40|21221.6|21209.6|21225.5|21213.5|21225.5|21213.5|21221.6|21209.6|12
1749059750000|2025-06-04 17:55:50|21225.4|21213.4|21225.5|21213.5|21225.5|21213.5|21225.4|21213.4|6
1749059760000|2025-06-04 17:56:00|21226.6|21214.6|21226.6|21214.6|21227.8|21215.8|21225.5|21213.5|10
1749059770000|2025-06-04 17:56:10|21225.5|21213.5|21227.9|21215.9|21227.9|21215.9|21225.5|21213.5|2
1749059780000|2025-06-04 17:56:20|21229.1|21217.1|21230.3|21218.3|21230.3|21218.3|21229.1|21217.1|9
1749059790000|2025-06-04 17:56:30|21229.1|21217.1|21227.9|21215.9|21229.1|21217.1|21227.9|21215.9|19
1749059800000|2025-06-04 17:56:40|||||||||11
1749059810000|2025-06-04 17:56:50|||||||||4
1749059820000|2025-06-04 17:57:00|21228|21216|21227.9|21215.9|21228|21216|21227.9|21215.9|6
1749059830000|2025-06-04 17:57:10|21228|21216|21228|21216|21230.3|21218.3|21228|21216|7
1749059840000|2025-06-04 17:57:20|21227.9|21215.9|21226.7|21214.7|21227.9|21215.9|21226.5|21214.5|5
1749059850000|2025-06-04 17:57:30|21225.6|21213.6|21225.5|21213.5|21225.6|21213.6|21225.4|21213.4|6
1749059860000|2025-06-04 17:57:40|21225.4|21213.4|21225.5|21213.5|21225.5|21213.5|21225.4|21213.4|2
1749059870000|2025-06-04 17:57:50|21225.4|21213.4|21225.4|21213.4|21225.5|21213.5|21225.4|21213.4|2
1749059880000|2025-06-04 17:58:00|21225.5|21213.5|21220.4|21208.4|21225.5|21213.5|21220.4|21208.4|15
1749059890000|2025-06-04 17:58:10|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|52
1749059900000|2025-06-04 17:58:20|21222.9|21210.9|21223|21211|21223|21211|21221.6|21209.6|37
1749059910000|2025-06-04 17:58:30|21224.1|21212.1|21224.1|21212.1|21224.1|21212.1|21224.1|21212.1|1
1749059920000|2025-06-04 17:58:40|21225.3|21213.3|21223|21211|21225.3|21213.3|21223|21211|10
1749059930000|2025-06-04 17:58:50|||||||||3
1749059940000|2025-06-04 17:59:00|21223.3|21211.3|21229.1|21217.1|21229.1|21217.1|21223|21211|22
1749059950000|2025-06-04 17:59:10|21228|21216|21230.5|21218.5|21232.9|21220.9|21227.9|21215.9|27
1749059960000|2025-06-04 17:59:20|21231.7|21219.7|21230.5|21218.5|21232.9|21220.9|21230.5|21218.5|22
1749059970000|2025-06-04 17:59:30|21228.1|21216.1|21228.3|21216.3|21230.6|21218.6|21228|21216|90
1749059980000|2025-06-04 17:59:40|21225.8|21213.8|21225.9|21213.9|21228.2|21216.2|21225.8|21213.8|128
1749059990000|2025-06-04 17:59:50|21226|21214|21226|21214|21227.2|21215.2|21226|21214|241
1749060000000|2025-06-04 18:00:00|21225.9|21213.9|21230.8|21218.8|21230.8|21218.8|21225.8|21213.8|36
1749060010000|2025-06-04 18:00:10|21233.3|21221.3|21232.1|21220.1|21233.4|21221.4|21232.1|21220.1|61
1749060020000|2025-06-04 18:00:20|21232.2|21220.2|21233.4|21221.4|21233.5|21221.5|21232.2|21220.2|32
1749060030000|2025-06-04 18:00:30|21233.5|21221.5|21233.4|21221.4|21233.5|21221.5|21233.3|21221.3|69
1749060040000|2025-06-04 18:00:40|||||||||1
1749060050000|2025-06-04 18:00:50|21233.5|21221.5|21234.8|21222.8|21236|21224|21233.3|21221.3|20
1749060060000|2025-06-04 18:01:00|21236|21224|21237.3|21225.3|21237.3|21225.3|21236|21224|3
1749060070000|2025-06-04 18:01:10|21236.2|21224.2|21236|21224|21237.2|21225.2|21236|21224|4
1749060080000|2025-06-04 18:01:20|21238.5|21226.5|21234.6|21222.6|21238.5|21226.5|21234.6|21222.6|51
1749060090000|2025-06-04 18:01:30|21233.5|21221.5|21234.7|21222.7|21234.7|21222.7|21233.4|21221.4|7
1749060100000|2025-06-04 18:01:40|21234.8|21222.8|21236|21224|21236|21224|21234.7|21222.7|5
1749060110000|2025-06-04 18:01:50|||||||||2
1749060120000|2025-06-04 18:02:00|21237.1|21225.1|21237.1|21225.1|21237.1|21225.1|21237.1|21225.1|12
1749060130000|2025-06-04 18:02:10|21238.3|21226.3|21238.3|21226.3|21238.4|21226.4|21238.3|21226.3|12
1749060140000|2025-06-04 18:02:20|21238.4|21226.4|21238.4|21226.4|21238.4|21226.4|21238.3|21226.3|2
1749060150000|2025-06-04 18:02:30|21238.3|21226.3|21238.3|21226.3|21238.4|21226.4|21238.3|21226.3|2
1749060160000|2025-06-04 18:02:40|21238.4|21226.4|21236|21224|21238.4|21226.4|21236|21224|34
1749060170000|2025-06-04 18:02:50|21233.4|21221.4|21233.4|21221.4|21234.6|21222.6|21233.4|21221.4|14
1749060180000|2025-06-04 18:03:00|21233.5|21221.5|21233.4|21221.4|21235.9|21223.9|21233.4|21221.4|5
1749060190000|2025-06-04 18:03:10|21234.5|21222.5|21237.2|21225.2|21237.2|21225.2|21234.5|21222.5|30
1749060200000|2025-06-04 18:03:20|21237.1|21225.1|21235.9|21223.9|21237.1|21225.1|21233.5|21221.5|16
1749060210000|2025-06-04 18:03:30|21233.6|21221.6|21235.9|21223.9|21237.1|21225.1|21233.5|21221.5|24
1749060220000|2025-06-04 18:03:40|21235.8|21223.8|21235.8|21223.8|21235.8|21223.8|21235.8|21223.8|1
1749060230000|2025-06-04 18:03:50|21234.6|21222.6|21235.8|21223.8|21235.8|21223.8|21233.5|21221.5|6
1749060240000|2025-06-04 18:04:00|21234.6|21222.6|21233.5|21221.5|21234.6|21222.6|21233.5|21221.5|15
1749060250000|2025-06-04 18:04:10|||||||||12
1749060260000|2025-06-04 18:04:20|21233.6|21221.6|21234.7|21222.7|21234.7|21222.7|21233.6|21221.6|1
1749060270000|2025-06-04 18:04:30|21236|21224|21236|21224|21236|21224|21234.7|21222.7|3
1749060280000|2025-06-04 18:04:40|21235.9|21223.9|21233.6|21221.6|21235.9|21223.9|21233.5|21221.5|15
1749060290000|2025-06-04 18:04:50|21233.5|21221.5|21234.7|21222.7|21234.7|21222.7|21233.5|21221.5|24
1749130200000|2025-06-05 13:30:00|21296.5|21284.5|21349.8|21337.8|21350.8|21338.8|21296.5|21284.5|158
1749130210000|2025-06-05 13:30:10|21348.7|21336.7|21341.6|21329.6|21356.7|21344.7|21338|21326|106
1749130220000|2025-06-05 13:30:20|21340.5|21328.5|21361.5|21349.5|21366.3|21354.3|21340.4|21328.4|90
1749130230000|2025-06-05 13:30:30|21362.6|21350.6|21368.7|21356.7|21368.8|21356.8|21362.6|21350.6|81
1749130240000|2025-06-05 13:30:40|21366.3|21354.3|21376.2|21364.2|21376.2|21364.2|21365|21353|49
1749130250000|2025-06-05 13:30:50|21376|21364|21385.3|21373.3|21385.3|21373.3|21371.3|21359.3|48
1749130260000|2025-06-05 13:31:00|21387.8|21375.8|21393.1|21381.1|21398|21386|21383.7|21371.7|173
1749130270000|2025-06-05 13:31:10|21393|21381|21401.9|21389.9|21401.9|21389.9|21391.8|21379.8|80
1749130280000|2025-06-05 13:31:20|21400.7|21388.7|21408.4|21396.4|21409.8|21397.8|21399.7|21387.7|160
1749130290000|2025-06-05 13:31:30|21409.6|21397.6|21421.6|21409.6|21423.9|21411.9|21409.6|21397.6|73
1749130300000|2025-06-05 13:31:40|21422.7|21410.7|21445.6|21433.6|21445.6|21433.6|21422.7|21410.7|115
1749130310000|2025-06-05 13:31:50|21444.3|21432.3|21447.8|21435.8|21459.1|21447.1|21444.3|21432.3|105
1749130320000|2025-06-05 13:32:00|21447.7|21435.7|21429.2|21417.2|21452.6|21440.6|21427.8|21415.8|62
1749130330000|2025-06-05 13:32:10|21424.2|21412.2|21403|21391|21428|21416|21403|21391|100
1749130340000|2025-06-05 13:32:20|21401.8|21389.8|21393.8|21381.8|21401.8|21389.8|21390.5|21378.5|53
1749130350000|2025-06-05 13:32:30|21394.1|21382.1|21386.5|21374.5|21396.6|21384.6|21386.5|21374.5|83
1749130360000|2025-06-05 13:32:40|21385.2|21373.2|21378.8|21366.8|21385.2|21373.2|21378.8|21366.8|45
1749130370000|2025-06-05 13:32:50|21379|21367|21370.2|21358.2|21391.5|21379.5|21370.2|21358.2|60
1749130380000|2025-06-05 13:33:00|21370.1|21358.1|21371.5|21359.5|21377.6|21365.6|21370.1|21358.1|60
1749130390000|2025-06-05 13:33:10|21369.1|21357.1|21371.5|21359.5|21376.3|21364.3|21360.4|21348.4|42
1749130400000|2025-06-05 13:33:20|21370.3|21358.3|21375|21363|21385.1|21373.1|21370.3|21358.3|22
1749130410000|2025-06-05 13:33:30|21375.1|21363.1|21384|21372|21384|21372|21373.8|21361.8|29
1749130420000|2025-06-05 13:33:40|21381.7|21369.7|21402.6|21390.6|21402.6|21390.6|21381.5|21369.5|120
1749130430000|2025-06-05 13:33:50|21403.7|21391.7|21405.1|21393.1|21405.2|21393.2|21400.2|21388.2|21
1749130440000|2025-06-05 13:34:00|21405|21393|21402.1|21390.1|21408.7|21396.7|21398.6|21386.6|54
1749130450000|2025-06-05 13:34:10|21401.1|21389.1|21398.8|21386.8|21405.1|21393.1|21396.2|21384.2|27
1749130460000|2025-06-05 13:34:20|21398.6|21386.6|21408.6|21396.6|21408.6|21396.6|21398.5|21386.5|30
1749130470000|2025-06-05 13:34:30|21409.7|21397.7|21406.1|21394.1|21409.7|21397.7|21404.7|21392.7|24
1749130480000|2025-06-05 13:34:40|21407.2|21395.2|21422.7|21410.7|21422.7|21410.7|21407.2|21395.2|22
1749130490000|2025-06-05 13:34:50|21421.6|21409.6|21425.2|21413.2|21429.1|21417.1|21421.6|21409.6|29
1749130500000|2025-06-05 13:35:00|21426.3|21414.3|21440.7|21428.7|21440.7|21428.7|21426.3|21414.3|32
1749130510000|2025-06-05 13:35:10|21443.2|21431.2|21434.8|21422.8|21443.2|21431.2|21432|21420|79
1749130520000|2025-06-05 13:35:20|21434.5|21422.5|21445.9|21433.9|21448.3|21436.3|21434.5|21422.5|54
1749130530000|2025-06-05 13:35:30|21447|21435|21445.8|21433.8|21452.3|21440.3|21445.8|21433.8|59
1749130540000|2025-06-05 13:35:40|21445.9|21433.9|21450.9|21438.9|21453.3|21441.3|21445.9|21433.9|18
1749130550000|2025-06-05 13:35:50|21450.8|21438.8|21463.1|21451.1|21468.4|21456.4|21449.7|21437.7|40
1749130560000|2025-06-05 13:36:00|21461.8|21449.8|21467.9|21455.9|21468.1|21456.1|21461.8|21449.8|50
1749130570000|2025-06-05 13:36:10|21465.7|21453.7|21465.3|21453.3|21467.9|21455.9|21459.1|21447.1|31
1749130580000|2025-06-05 13:36:20|21464.1|21452.1|21456.8|21444.8|21467.9|21455.9|21454.3|21442.3|27
1749130590000|2025-06-05 13:36:30|21456.9|21444.9|21462.8|21450.8|21462.9|21450.9|21456.9|21444.9|28
1749130600000|2025-06-05 13:36:40|21462.9|21450.9|21468.8|21456.8|21469|21457|21461.7|21449.7|35
1749130610000|2025-06-05 13:36:50|21467.6|21455.6|21465.6|21453.6|21469.1|21457.1|21465.4|21453.4|24
1749130620000|2025-06-05 13:37:00|21465.4|21453.4|21462.9|21450.9|21469.4|21457.4|21459.3|21447.3|44
1749130630000|2025-06-05 13:37:10|21463.1|21451.1|21461.6|21449.6|21469.2|21457.2|21461.6|21449.6|38
1749130640000|2025-06-05 13:37:20|21462.8|21450.8|21469.1|21457.1|21469.1|21457.1|21462.7|21450.7|11
1749130650000|2025-06-05 13:37:30|21470.2|21458.2|21470.2|21458.2|21471.6|21459.6|21469.1|21457.1|25
1749130660000|2025-06-05 13:37:40|21469|21457|21468.8|21456.8|21472.8|21460.8|21467.8|21455.8|15
1749130670000|2025-06-05 13:37:50|21467.7|21455.7|21467.6|21455.6|21470.2|21458.2|21466.5|21454.5|45
1749130680000|2025-06-05 13:38:00|21466.3|21454.3|21471.3|21459.3|21471.5|21459.5|21462.5|21450.5|47
1749130690000|2025-06-05 13:38:10|21471.5|21459.5|21468.8|21456.8|21472.5|21460.5|21462.7|21450.7|37
1749130700000|2025-06-05 13:38:20|21464|21452|21470.3|21458.3|21470.3|21458.3|21461.3|21449.3|42
1749130710000|2025-06-05 13:38:30|21470.2|21458.2|21467.8|21455.8|21470.2|21458.2|21460.4|21448.4|14
1749130720000|2025-06-05 13:38:40|21469|21457|21465.2|21453.2|21469|21457|21457.9|21445.9|38
1749130730000|2025-06-05 13:38:50|21464|21452|21470|21458|21471.3|21459.3|21463.8|21451.8|35
1749130740000|2025-06-05 13:39:00|21468.8|21456.8|21472.2|21460.2|21473.5|21461.5|21468.6|21456.6|60
1749130750000|2025-06-05 13:39:10|21471.1|21459.1|21469.8|21457.8|21473.5|21461.5|21468.6|21456.6|22
1749130760000|2025-06-05 13:39:20|21466.4|21454.4|21473.6|21461.6|21473.6|21461.6|21466.4|21454.4|16
1749130770000|2025-06-05 13:39:30|21473.4|21461.4|21465.9|21453.9|21473.4|21461.4|21465.9|21453.9|20
1749130780000|2025-06-05 13:39:40|21467.2|21455.2|21470.6|21458.6|21473.2|21461.2|21467|21455|59
1749130790000|2025-06-05 13:39:50|21468.2|21456.2|21473|21461|21473.1|21461.1|21468.2|21456.2|50
1749130800000|2025-06-05 13:40:00|21469.3|21457.3|21467.9|21455.9|21473|21461|21467.9|21455.9|59
1749130810000|2025-06-05 13:40:10|21468|21456|21467.9|21455.9|21471.5|21459.5|21467.9|21455.9|12
1749130820000|2025-06-05 13:40:20|21466.5|21454.5|21462.9|21450.9|21467.9|21455.9|21462.8|21450.8|38
1749130830000|2025-06-05 13:40:30|21463.1|21451.1|21468.1|21456.1|21469.3|21457.3|21463.1|21451.1|55
1749130840000|2025-06-05 13:40:40|21465.9|21453.9|21465.4|21453.4|21466.5|21454.5|21462.8|21450.8|25
1749130850000|2025-06-05 13:40:50|21466.5|21454.5|21463|21451|21466.5|21454.5|21462.8|21450.8|10
1749130860000|2025-06-05 13:41:00|21463.1|21451.1|21465.5|21453.5|21465.5|21453.5|21460.6|21448.6|42
1749130870000|2025-06-05 13:41:10|21465.6|21453.6|21470.4|21458.4|21470.4|21458.4|21465.6|21453.6|19
1749130880000|2025-06-05 13:41:20|21470.5|21458.5|21468|21456|21470.5|21458.5|21468|21456|29
1749130890000|2025-06-05 13:41:30|21466.9|21454.9|21470.4|21458.4|21471.6|21459.6|21466.9|21454.9|31
1749130900000|2025-06-05 13:41:40|21471.6|21459.6|21467.9|21455.9|21471.6|21459.6|21467.9|21455.9|26
1749130910000|2025-06-05 13:41:50|21470.4|21458.4|21466.6|21454.6|21470.4|21458.4|21466.6|21454.6|16
1749130920000|2025-06-05 13:42:00|21461.8|21449.8|21463.1|21451.1|21463.1|21451.1|21457.9|21445.9|22
1749130930000|2025-06-05 13:42:10|21460.6|21448.6|21442.2|21430.2|21460.6|21448.6|21438.6|21426.6|118
1749130940000|2025-06-05 13:42:20|21441.1|21429.1|21432.3|21420.3|21442.2|21430.2|21432.2|21420.2|26
1749130950000|2025-06-05 13:42:30|21429.8|21417.8|21435|21423|21438.5|21426.5|21429.8|21417.8|48
1749130960000|2025-06-05 13:42:40|21434.8|21422.8|21427.1|21415.1|21434.8|21422.8|21425.9|21413.9|44
1749130970000|2025-06-05 13:42:50|21428.2|21416.2|21426.1|21414.1|21430.9|21418.9|21421|21409|29
1749130980000|2025-06-05 13:43:00|21427.2|21415.2|21430.9|21418.9|21430.9|21418.9|21426|21414|20
1749130990000|2025-06-05 13:43:10|21432.1|21420.1|21439.7|21427.7|21439.7|21427.7|21428.5|21416.5|14
1749131000000|2025-06-05 13:43:20|21440.9|21428.9|21447.2|21435.2|21447.2|21435.2|21439.6|21427.6|29
1749131010000|2025-06-05 13:43:30|21444.6|21432.6|21439.6|21427.6|21444.7|21432.7|21438.4|21426.4|21
1749131020000|2025-06-05 13:43:40|21439.7|21427.7|21431.9|21419.9|21439.7|21427.7|21430.7|21418.7|14
1749131030000|2025-06-05 13:43:50|21430.7|21418.7|21433.1|21421.1|21433.1|21421.1|21429.4|21417.4|30
1749131040000|2025-06-05 13:44:00|21433.2|21421.2|21435.6|21423.6|21437|21425|21433.2|21421.2|24
1749131050000|2025-06-05 13:44:10|21434.5|21422.5|21434.4|21422.4|21435.6|21423.6|21433.1|21421.1|37
1749131060000|2025-06-05 13:44:20|21435.6|21423.6|21433.1|21421.1|21435.6|21423.6|21433|21421|44
1749131070000|2025-06-05 13:44:30|21430.6|21418.6|21430.6|21418.6|21433.1|21421.1|21430.6|21418.6|22
1749131080000|2025-06-05 13:44:40|21428.1|21416.1|21430.8|21418.8|21432|21420|21428.1|21416.1|6
1749131090000|2025-06-05 13:44:50|21430.6|21418.6|21430.8|21418.8|21432|21420|21428.3|21416.3|41
1749131100000|2025-06-05 13:45:00|21428.3|21416.3|21430.8|21418.8|21433.3|21421.3|21428.3|21416.3|43
1749131110000|2025-06-05 13:45:10|21431.1|21419.1|21428.8|21416.8|21431.1|21419.1|21428.6|21416.6|25
1749131120000|2025-06-05 13:45:20|21427.7|21415.7|21431.4|21419.4|21432.4|21420.4|21427.4|21415.4|31
1749131130000|2025-06-05 13:45:30|21430.3|21418.3|21427.6|21415.6|21431.4|21419.4|21426.3|21414.3|53
1749131140000|2025-06-05 13:45:40|21426.2|21414.2|21425.2|21413.2|21427.7|21415.7|21423.8|21411.8|19
1749131150000|2025-06-05 13:45:50|21425.1|21413.1|21425.3|21413.3|21427.6|21415.6|21423.8|21411.8|28
1749131160000|2025-06-05 13:46:00|21425.2|21413.2|21417.9|21405.9|21425.2|21413.2|21415.4|21403.4|21
1749131170000|2025-06-05 13:46:10|21419|21407|21415.4|21403.4|21419.2|21407.2|21415.4|21403.4|23
1749131180000|2025-06-05 13:46:20|21414.2|21402.2|21413|21401|21416.7|21404.7|21413|21401|10
1749131190000|2025-06-05 13:46:30|21415.5|21403.5|21411.8|21399.8|21415.5|21403.5|21411.8|21399.8|12
1749131200000|2025-06-05 13:46:40|21408.1|21396.1|21405.4|21393.4|21408.1|21396.1|21405.4|21393.4|12
1749131210000|2025-06-05 13:46:50|21406.5|21394.5|21406.8|21394.8|21407.9|21395.9|21404.3|21392.3|28
1749131220000|2025-06-05 13:47:00|21404.3|21392.3|21391.8|21379.8|21404.3|21392.3|21391.8|21379.8|21
1749131230000|2025-06-05 13:47:10|21391.5|21379.5|21383.1|21371.1|21391.5|21379.5|21383|21371|40
1749131240000|2025-06-05 13:47:20|21384.2|21372.2|21386.5|21374.5|21386.5|21374.5|21377.9|21365.9|11
1749131250000|2025-06-05 13:47:30|21387.9|21375.9|21384|21372|21389|21377|21381.8|21369.8|13
1749131260000|2025-06-05 13:47:40|21383.9|21371.9|21384|21372|21385.4|21373.4|21383.9|21371.9|6
1749131270000|2025-06-05 13:47:50|21385.3|21373.3|21382.9|21370.9|21385.3|21373.3|21382.9|21370.9|6
1749131280000|2025-06-05 13:48:00|21381.8|21369.8|21375.4|21363.4|21382.9|21370.9|21371.8|21359.8|61
1749131290000|2025-06-05 13:48:10|21374.3|21362.3|21372.9|21360.9|21375.4|21363.4|21371.8|21359.8|20
1749131300000|2025-06-05 13:48:20|21370.6|21358.6|21372.9|21360.9|21375.3|21363.3|21370.5|21358.5|10
1749131310000|2025-06-05 13:48:30|21370.5|21358.5|21370.6|21358.6|21372.9|21360.9|21368|21356|17
1749131320000|2025-06-05 13:48:40|21372.9|21360.9|21372.8|21360.8|21372.9|21360.9|21371.8|21359.8|14
1749131330000|2025-06-05 13:48:50|21371.7|21359.7|21382.4|21370.4|21382.4|21370.4|21371.7|21359.7|17
1749131340000|2025-06-05 13:49:00|21382.8|21370.8|21392.4|21380.4|21392.7|21380.7|21381.5|21369.5|55
1749131350000|2025-06-05 13:49:10|21392.7|21380.7|21390.2|21378.2|21392.7|21380.7|21388.8|21376.8|11
1749131360000|2025-06-05 13:49:20|21390.1|21378.1|21391.4|21379.4|21391.4|21379.4|21389|21377|4
1749131370000|2025-06-05 13:49:30|21390.2|21378.2|21392.7|21380.7|21392.7|21380.7|21387.7|21375.7|12
1749131380000|2025-06-05 13:49:40|21392.6|21380.6|21392.7|21380.7|21392.7|21380.7|21390.3|21378.3|7
1749131390000|2025-06-05 13:49:50|21391.5|21379.5|21390.2|21378.2|21392.7|21380.7|21390.2|21378.2|6
1749131400000|2025-06-05 13:50:00|21390.4|21378.4|21397.7|21385.7|21398.9|21386.9|21390.3|21378.3|16
1749131410000|2025-06-05 13:50:10|21395.3|21383.3|21403.8|21391.8|21406.3|21394.3|21392.9|21380.9|39
1749131420000|2025-06-05 13:50:20|21402.7|21390.7|21405.2|21393.2|21405.2|21393.2|21401.4|21389.4|22
1749131430000|2025-06-05 13:50:30|21403.8|21391.8|21412.2|21400.2|21412.2|21400.2|21403.8|21391.8|22
1749131440000|2025-06-05 13:50:40|21417.2|21405.2|21419.6|21407.6|21422.2|21410.2|21416|21404|27
1749131450000|2025-06-05 13:50:50|21419.7|21407.7|21414.9|21402.9|21420.8|21408.8|21414.7|21402.7|22
1749131460000|2025-06-05 13:51:00|21416.2|21404.2|21402.7|21390.7|21417.4|21405.4|21401.5|21389.5|43
1749131470000|2025-06-05 13:51:10|21400.2|21388.2|21401.4|21389.4|21405.2|21393.2|21400.2|21388.2|17
1749131480000|2025-06-05 13:51:20|21400.3|21388.3|21399.9|21387.9|21400.3|21388.3|21396.3|21384.3|7
1749131490000|2025-06-05 13:51:30|21401.1|21389.1|21404.9|21392.9|21404.9|21392.9|21401.1|21389.1|17
1749131500000|2025-06-05 13:51:40|21406.1|21394.1|21402.3|21390.3|21408.3|21396.3|21402.3|21390.3|3
1749131510000|2025-06-05 13:51:50|21407.3|21395.3|21401.1|21389.1|21407.3|21395.3|21399.9|21387.9|9
1749131520000|2025-06-05 13:52:00|21402.4|21390.4|21407.2|21395.2|21407.2|21395.2|21401.1|21389.1|10
1749131530000|2025-06-05 13:52:10|21403.4|21391.4|21402.2|21390.2|21406.1|21394.1|21402.2|21390.2|15
1749131540000|2025-06-05 13:52:20|21403.3|21391.3|21403.3|21391.3|21407.1|21395.1|21402.2|21390.2|4
1749131550000|2025-06-05 13:52:30|21404.5|21392.5|21405.7|21393.7|21410.8|21398.8|21403.3|21391.3|39
1749131560000|2025-06-05 13:52:40|21408.2|21396.2|21410.8|21398.8|21410.8|21398.8|21408.2|21396.2|19
1749131570000|2025-06-05 13:52:50|21409.7|21397.7|21410.9|21398.9|21413.2|21401.2|21408.6|21396.6|53
1749131580000|2025-06-05 13:53:00|21408.7|21396.7|21412.1|21400.1|21412.1|21400.1|21408.7|21396.7|54
1749131590000|2025-06-05 13:53:10|21409.7|21397.7|21408.3|21396.3|21409.7|21397.7|21408.3|21396.3|9
1749131600000|2025-06-05 13:53:20|21408.2|21396.2|21404.7|21392.7|21409.5|21397.5|21404.7|21392.7|8
1749131610000|2025-06-05 13:53:30|21404.6|21392.6|21402.3|21390.3|21409.7|21397.7|21402.3|21390.3|26
1749131620000|2025-06-05 13:53:40|21402.4|21390.4|21402.2|21390.2|21404.7|21392.7|21401.1|21389.1|13
1749131630000|2025-06-05 13:53:50|21403.6|21391.6|21402|21390|21408.3|21396.3|21402|21390|31
1749131640000|2025-06-05 13:54:00|21404.5|21392.5|21404.3|21392.3|21405.8|21393.8|21403.2|21391.2|8
1749131650000|2025-06-05 13:54:10|21404.2|21392.2|21403.1|21391.1|21404.2|21392.2|21403.1|21391.1|7
1749131660000|2025-06-05 13:54:20|21402.9|21390.9|21400.6|21388.6|21404.2|21392.2|21400.5|21388.5|16
1749131670000|2025-06-05 13:54:30|21400.7|21388.7|21409.2|21397.2|21409.2|21397.2|21400.7|21388.7|10
1749131680000|2025-06-05 13:54:40|21410.4|21398.4|21411.5|21399.5|21411.5|21399.5|21410.4|21398.4|30
1749131690000|2025-06-05 13:54:50|21411.6|21399.6|21412.7|21400.7|21412.7|21400.7|21410.4|21398.4|13
1749131700000|2025-06-05 13:55:00|21416.7|21404.7|21425.4|21413.4|21425.4|21413.4|21416.7|21404.7|24
1749131710000|2025-06-05 13:55:10|21424.2|21412.2|21406.5|21394.5|21426.5|21414.5|21406.5|21394.5|44
1749131720000|2025-06-05 13:55:20|21405.2|21393.2|21409|21397|21409.1|21397.1|21405.2|21393.2|31
1749131730000|2025-06-05 13:55:30|21409.1|21397.1|21410.4|21398.4|21410.4|21398.4|21409|21397|2
1749131740000|2025-06-05 13:55:40|21407.6|21395.6|21405.5|21393.5|21410.5|21398.5|21405.4|21393.4|45
1749131750000|2025-06-05 13:55:50|21405.8|21393.8|21409.2|21397.2|21409.2|21397.2|21405.8|21393.8|3
1749131760000|2025-06-05 13:56:00|21410.4|21398.4|21410.5|21398.5|21414|21402|21410.4|21398.4|11
1749131770000|2025-06-05 13:56:10|21411.6|21399.6|21412.9|21400.9|21412.9|21400.9|21411.6|21399.6|5
1749131780000|2025-06-05 13:56:20|21411.6|21399.6|21411.5|21399.5|21411.6|21399.6|21411.5|21399.5|13
1749131790000|2025-06-05 13:56:30|21412.9|21400.9|21411.5|21399.5|21412.9|21400.9|21411.5|21399.5|8
1749131800000|2025-06-05 13:56:40|21412.8|21400.8|21420.3|21408.3|21421.5|21409.5|21411.6|21399.6|8
1749131810000|2025-06-05 13:56:50|21421.6|21409.6|21422.8|21410.8|21422.8|21410.8|21420.3|21408.3|13
1749131820000|2025-06-05 13:57:00|21422.6|21410.6|21427.7|21415.7|21427.7|21415.7|21422.6|21410.6|61
1749131830000|2025-06-05 13:57:10|21428.9|21416.9|21424|21412|21428.9|21416.9|21422.8|21410.8|21
1749131840000|2025-06-05 13:57:20|21425.2|21413.2|21424|21412|21425.2|21413.2|21424|21412|7
1749131850000|2025-06-05 13:57:30|21422.8|21410.8|21420|21408|21422.8|21410.8|21417.7|21405.7|78
1749131860000|2025-06-05 13:57:40|21416.4|21404.4|21411.4|21399.4|21416.4|21404.4|21410.3|21398.3|15
1749131870000|2025-06-05 13:57:50|21411.5|21399.5|21414|21402|21415.1|21403.1|21411.5|21399.5|16
1749131880000|2025-06-05 13:58:00|21415.2|21403.2|21416.6|21404.6|21417.7|21405.7|21414|21402|10
1749131890000|2025-06-05 13:58:10|21416.5|21404.5|21419|21407|21420.3|21408.3|21416.5|21404.5|7
1749131900000|2025-06-05 13:58:20|21419.2|21407.2|21424|21412|21424|21412|21419.2|21407.2|6
1749131910000|2025-06-05 13:58:30|21424.1|21412.1|21424|21412|21424.1|21412.1|21424|21412|1
1749131920000|2025-06-05 13:58:40|21425.1|21413.1|21427.8|21415.8|21427.8|21415.8|21424|21412|32
1749131930000|2025-06-05 13:58:50|21420.3|21408.3|21415.3|21403.3|21420.3|21408.3|21414.1|21402.1|9
1749131940000|2025-06-05 13:59:00|21410.8|21398.8|21406.5|21394.5|21410.8|21398.8|21406.5|21394.5|24
1749131950000|2025-06-05 13:59:10|21411.5|21399.5|21407.8|21395.8|21414|21402|21406.6|21394.6|78
1749131960000|2025-06-05 13:59:20|21406.7|21394.7|21405.3|21393.3|21406.7|21394.7|21405.3|21393.3|7
1749131980000|2025-06-05 13:59:40|21395.9|21383.9|21393.3|21381.3|21395.9|21383.9|21393.3|21381.3|15
1749131990000|2025-06-05 13:59:50|21393.1|21381.1|21388.5|21376.5|21393.1|21381.1|21388.4|21376.4|35
1749132000000|2025-06-05 14:00:00|21386.3|21374.3|21399.7|21387.7|21399.7|21387.7|21386.3|21374.3|31
1749132010000|2025-06-05 14:00:10|21398.5|21386.5|21399.8|21387.8|21401|21389|21396|21384|8
1749132030000|2025-06-05 14:00:30|21402.1|21390.1|21404.7|21392.7|21405.8|21393.8|21400|21388|9
1749132040000|2025-06-05 14:00:40|21403.3|21391.3|21401.9|21389.9|21405.8|21393.8|21401.9|21389.9|19
1749132050000|2025-06-05 14:00:50|21400.8|21388.8|21395.8|21383.8|21400.8|21388.8|21395.8|21383.8|5
1749132060000|2025-06-05 14:01:00|21395.6|21383.6|21393.3|21381.3|21395.6|21383.6|21393.3|21381.3|4
1749132070000|2025-06-05 14:01:10|21390.9|21378.9|21392.2|21380.2|21392.2|21380.2|21388.4|21376.4|8
1749132080000|2025-06-05 14:01:20|21393.3|21381.3|21394.4|21382.4|21395.8|21383.8|21393.3|21381.3|4
1749132090000|2025-06-05 14:01:30|21393.3|21381.3|21389.7|21377.7|21393.3|21381.3|21389.7|21377.7|5
1749132100000|2025-06-05 14:01:40|21389.6|21377.6|21390.8|21378.8|21390.8|21378.8|21389.6|21377.6|3
1749132110000|2025-06-05 14:01:50|21388.4|21376.4|21389.6|21377.6|21389.7|21377.7|21388.3|21376.3|17
1749132120000|2025-06-05 14:02:00|21390.7|21378.7|21398.3|21386.3|21399.4|21387.4|21390.7|21378.7|14
1749132130000|2025-06-05 14:02:10|21399.4|21387.4|21398.3|21386.3|21400.7|21388.7|21398.3|21386.3|6
1749132140000|2025-06-05 14:02:20|21399.4|21387.4|21396.9|21384.9|21399.4|21387.4|21395.8|21383.8|12
1749132150000|2025-06-05 14:02:30|21397.1|21385.1|21398.3|21386.3|21398.3|21386.3|21393.2|21381.2|15
1749132160000|2025-06-05 14:02:40|21395.8|21383.8|21396|21384|21400.8|21388.8|21395.8|21383.8|23
1749132170000|2025-06-05 14:02:50|21393.3|21381.3|21393.5|21381.5|21393.5|21381.5|21392.3|21380.3|10
1749132180000|2025-06-05 14:03:00|21392.3|21380.3|21397.3|21385.3|21399.7|21387.7|21392.3|21380.3|25
1749132190000|2025-06-05 14:03:10|21397.2|21385.2|21397.2|21385.2|21398.5|21386.5|21397.2|21385.2|4
1749132200000|2025-06-05 14:03:20|21396|21384|21396|21384|21396|21384|21396|21384|0
1749132210000|2025-06-05 14:03:30|21396.2|21384.2|21398.5|21386.5|21399.7|21387.7|21396.2|21384.2|4
1749132220000|2025-06-05 14:03:40|21399.7|21387.7|21395.9|21383.9|21400.9|21388.9|21395.9|21383.9|7
1749132230000|2025-06-05 14:03:50|21396|21384|21399.8|21387.8|21399.8|21387.8|21396|21384|6
1749132240000|2025-06-05 14:04:00|21400.9|21388.9|21399.7|21387.7|21400.9|21388.9|21399.7|21387.7|8
1749132250000|2025-06-05 14:04:10|21399.8|21387.8|21401.9|21389.9|21401.9|21389.9|21399.8|21387.8|8
1749132260000|2025-06-05 14:04:20|21400.8|21388.8|21399.7|21387.7|21400.9|21388.9|21399.7|21387.7|16
1749132270000|2025-06-05 14:04:30|21394|21382|21386.5|21374.5|21394|21382|21385.3|21373.3|35
1749132280000|2025-06-05 14:04:40|21386.4|21374.4|21384|21372|21387.8|21375.8|21383.9|21371.9|4
1749132290000|2025-06-05 14:04:50|21385.1|21373.1|21386.4|21374.4|21386.4|21374.4|21385.1|21373.1|7
1749132300000|2025-06-05 14:05:00|21391.5|21379.5|21395.1|21383.1|21395.1|21383.1|21390.1|21378.1|11
1749132310000|2025-06-05 14:05:10|21391.7|21379.7|21391.6|21379.6|21391.7|21379.7|21391.5|21379.5|14
1749132320000|2025-06-05 14:05:20|21391.5|21379.5|21389.1|21377.1|21391.5|21379.5|21389.1|21377.1|7
1749132330000|2025-06-05 14:05:30|21390.4|21378.4|21389.2|21377.2|21390.4|21378.4|21385.5|21373.5|14
1749132340000|2025-06-05 14:05:40|21388.1|21376.1|21386.4|21374.4|21391.7|21379.7|21386.4|21374.4|11
1749132350000|2025-06-05 14:05:50|21383.9|21371.9|21387.5|21375.5|21387.5|21375.5|21381.1|21369.1|28
1749132360000|2025-06-05 14:06:00|21388.8|21376.8|21381.5|21369.5|21388.8|21376.8|21381.5|21369.5|14
1749132370000|2025-06-05 14:06:10|21382.7|21370.7|21384|21372|21385.1|21373.1|21382.6|21370.6|12
1749132380000|2025-06-05 14:06:20|21381.5|21369.5|21378.8|21366.8|21381.5|21369.5|21377.6|21365.6|22
1749132390000|2025-06-05 14:06:30|21377.6|21365.6|21377.6|21365.6|21377.6|21365.6|21377.6|21365.6|6
1749132400000|2025-06-05 14:06:40|21377.5|21365.5|21373.8|21361.8|21377.5|21365.5|21373.8|21361.8|31
1749132410000|2025-06-05 14:06:50|21373.6|21361.6|21374.9|21362.9|21374.9|21362.9|21373.6|21361.6|6
1749132420000|2025-06-05 14:07:00|21376|21364|21377.4|21365.4|21377.4|21365.4|21374.9|21362.9|14
1749132430000|2025-06-05 14:07:10|21377.3|21365.3|21379.9|21367.9|21379.9|21367.9|21374.9|21362.9|14
1749132440000|2025-06-05 14:07:20|21381.1|21369.1|21381.3|21369.3|21381.3|21369.3|21377.4|21365.4|21
1749132450000|2025-06-05 14:07:30|21382.4|21370.4|21381|21369|21388.5|21376.5|21379.7|21367.7|34
1749132460000|2025-06-05 14:07:40|21382.2|21370.2|21384.8|21372.8|21384.8|21372.8|21379.9|21367.9|22
1749132470000|2025-06-05 14:07:50|21384.7|21372.7|21386.3|21374.3|21387.4|21375.4|21377.4|21365.4|8
1749132480000|2025-06-05 14:08:00|21387.4|21375.4|21387.4|21375.4|21387.5|21375.5|21385.1|21373.1|14
1749132490000|2025-06-05 14:08:10|21387.5|21375.5|21389.7|21377.7|21389.7|21377.7|21386.3|21374.3|8
1749132500000|2025-06-05 14:08:20|21391.9|21379.9|21397.2|21385.2|21397.2|21385.2|21391.9|21379.9|9
1749132510000|2025-06-05 14:08:30|21393.6|21381.6|21392.2|21380.2|21393.6|21381.6|21389.9|21377.9|16
1749132520000|2025-06-05 14:08:40|21391|21379|21386.3|21374.3|21392.3|21380.3|21386.3|21374.3|14
1749132530000|2025-06-05 14:08:50|21385|21373|21380.1|21368.1|21385|21373|21379|21367|22
1749132540000|2025-06-05 14:09:00|21381.3|21369.3|21379|21367|21382.7|21370.7|21379|21367|11
1749132550000|2025-06-05 14:09:10|21378.8|21366.8|21377.7|21365.7|21379|21367|21377.6|21365.6|7
1749132560000|2025-06-05 14:09:20|21377.6|21365.6|21377.7|21365.7|21377.7|21365.7|21375.1|21363.1|21
1749132570000|2025-06-05 14:09:30|21378.9|21366.9|21380.1|21368.1|21380.1|21368.1|21378.9|21366.9|6
1749132580000|2025-06-05 14:09:40|21379|21367|21379.1|21367.1|21382.6|21370.6|21379|21367|5
1749132590000|2025-06-05 14:09:50|21379|21367|21381.5|21369.5|21381.5|21369.5|21379|21367|15
1749132600000|2025-06-05 14:10:00|21382.6|21370.6|21381.3|21369.3|21383.8|21371.8|21381.3|21369.3|6
1749132610000|2025-06-05 14:10:10|21382.4|21370.4|21382.4|21370.4|21382.4|21370.4|21382.4|21370.4|6
1749132620000|2025-06-05 14:10:20|21381.3|21369.3|21379.9|21367.9|21381.3|21369.3|21379.9|21367.9|1
1749132630000|2025-06-05 14:10:30|21378.6|21366.6|21379.9|21367.9|21379.9|21367.9|21378.6|21366.6|0
1749132640000|2025-06-05 14:10:40|21379.8|21367.8|21377.4|21365.4|21379.9|21367.9|21377.4|21365.4|4
1749132650000|2025-06-05 14:10:50|21378.5|21366.5|21379.9|21367.9|21379.9|21367.9|21377.4|21365.4|6
1749132660000|2025-06-05 14:11:00|21381.1|21369.1|21382.4|21370.4|21382.4|21370.4|21380|21368|5
1749132670000|2025-06-05 14:11:10|21382.5|21370.5|21382.4|21370.4|21383.6|21371.6|21381.4|21369.4|5
1749132680000|2025-06-05 14:11:20|||||||||2
1749132690000|2025-06-05 14:11:30|21382.5|21370.5|21382.6|21370.6|21382.6|21370.6|21382.5|21370.5|7
1749132700000|2025-06-05 14:11:40|21382.5|21370.5|21382.4|21370.4|21382.5|21370.5|21380.1|21368.1|6
1749132710000|2025-06-05 14:11:50|21381.2|21369.2|21382.6|21370.6|21383.9|21371.9|21381.2|21369.2|5
1749132720000|2025-06-05 14:12:00|21383.7|21371.7|21381.2|21369.2|21383.7|21371.7|21381.2|21369.2|2
1749132730000|2025-06-05 14:12:10|21382.6|21370.6|21383.7|21371.7|21383.7|21371.7|21382.6|21370.6|2
1749132740000|2025-06-05 14:12:20|||||||||1
1749132750000|2025-06-05 14:12:30|21382.6|21370.6|21383.7|21371.7|21383.7|21371.7|21382.6|21370.6|29
1749132760000|2025-06-05 14:12:40|||||||||4
1749132770000|2025-06-05 14:12:50|21383.6|21371.6|21383.7|21371.7|21383.7|21371.7|21381.1|21369.1|18
1749132780000|2025-06-05 14:13:00|21383.6|21371.6|21382.1|21370.1|21391.1|21379.1|21381|21369|8
1749132790000|2025-06-05 14:13:10|21379.8|21367.8|21377.3|21365.3|21382|21370|21377.3|21365.3|4
1749132800000|2025-06-05 14:13:20|21377.4|21365.4|21382.1|21370.1|21382.1|21370.1|21377.4|21365.4|4
1749132810000|2025-06-05 14:13:30|21383.4|21371.4|21385.9|21373.9|21387.1|21375.1|21383.4|21371.4|9
1749132820000|2025-06-05 14:13:40|21386|21374|21389.5|21377.5|21389.6|21377.6|21386|21374|3
1749132830000|2025-06-05 14:13:50|21389.3|21377.3|21392|21380|21392|21380|21388.4|21376.4|4
1749132840000|2025-06-05 14:14:00|21390.9|21378.9|21382.4|21370.4|21390.9|21378.9|21382.4|21370.4|6
1749132850000|2025-06-05 14:14:10|21383.5|21371.5|21381|21369|21383.5|21371.5|21381|21369|4
1749132860000|2025-06-05 14:14:20|21383.3|21371.3|21382.1|21370.1|21383.3|21371.3|21380.9|21368.9|11
1749132870000|2025-06-05 14:14:30|21383.3|21371.3|21380.9|21368.9|21383.4|21371.4|21380.9|21368.9|2
1749132880000|2025-06-05 14:14:40|21379.6|21367.6|21380.9|21368.9|21380.9|21368.9|21379.6|21367.6|8
1749132890000|2025-06-05 14:14:50|21379.5|21367.5|21379.5|21367.5|21379.5|21367.5|21379.5|21367.5|8
1749132900000|2025-06-05 14:15:00|21378.3|21366.3|21378.3|21366.3|21378.3|21366.3|21375.8|21363.8|12
1749132910000|2025-06-05 14:15:10|21375.8|21363.8|21375.8|21363.8|21375.8|21363.8|21374.6|21362.6|13
1749132920000|2025-06-05 14:15:20|21377.1|21365.1|21382|21370|21382|21370|21377.1|21365.1|4
1749132930000|2025-06-05 14:15:30|21380.7|21368.7|21379.5|21367.5|21380.7|21368.7|21379.5|21367.5|1
1749132940000|2025-06-05 14:15:40|21379.4|21367.4|21380.8|21368.8|21381.9|21369.9|21379.4|21367.4|1
1749132950000|2025-06-05 14:15:50|21381.9|21369.9|21381.9|21369.9|21382|21370|21380.8|21368.8|2
1749132960000|2025-06-05 14:16:00|21383|21371|21383.1|21371.1|21384.3|21372.3|21383|21371|25
1749132970000|2025-06-05 14:16:10|21381.9|21369.9|21383.1|21371.1|21383.1|21371.1|21381.9|21369.9|10
1749132980000|2025-06-05 14:16:20|21387.9|21375.9|21389.4|21377.4|21389.4|21377.4|21387.9|21375.9|12
1749132990000|2025-06-05 14:16:30|21388.3|21376.3|21389.4|21377.4|21389.4|21377.4|21388.1|21376.1|9
1749133000000|2025-06-05 14:16:40|21389.3|21377.3|21389.3|21377.3|21389.3|21377.3|21389.3|21377.3|2
1749133010000|2025-06-05 14:16:50|21389.4|21377.4|21389.3|21377.3|21389.4|21377.4|21388|21376|2
1749133020000|2025-06-05 14:17:00|21390.5|21378.5|21394|21382|21394|21382|21389.2|21377.2|17
1749133030000|2025-06-05 14:17:10|21394.2|21382.2|21395.4|21383.4|21396.5|21384.5|21394.2|21382.2|1
1749133040000|2025-06-05 14:17:20|21397.7|21385.7|21397.7|21385.7|21397.7|21385.7|21397.7|21385.7|2
1749133050000|2025-06-05 14:17:30|||||||||5
1749133060000|2025-06-05 14:17:40|||||||||4
1749133070000|2025-06-05 14:17:50|21396.5|21384.5|21404.2|21392.2|21405.3|21393.3|21396.5|21384.5|42
1749133080000|2025-06-05 14:18:00|21405.3|21393.3|21405.3|21393.3|21405.3|21393.3|21402.8|21390.8|9
1749133090000|2025-06-05 14:18:10|21404.2|21392.2|21404.2|21392.2|21404.2|21392.2|21404.2|21392.2|3
1749133100000|2025-06-05 14:18:20|21405.3|21393.3|21405.4|21393.4|21405.4|21393.4|21404.2|21392.2|3
1749133110000|2025-06-05 14:18:30|21404.3|21392.3|21402.9|21390.9|21405.4|21393.4|21402.9|21390.9|7
1749133120000|2025-06-05 14:18:40|21404|21392|21404|21392|21405.2|21393.2|21404|21392|1
1749133130000|2025-06-05 14:18:50|21405.2|21393.2|21404|21392|21405.2|21393.2|21404|21392|3
1749133140000|2025-06-05 14:19:00|21407.7|21395.7|21408.8|21396.8|21408.8|21396.8|21407.7|21395.7|10
1749133150000|2025-06-05 14:19:10|21407.7|21395.7|21408.8|21396.8|21408.8|21396.8|21407.7|21395.7|5
1749133160000|2025-06-05 14:19:20|21407.7|21395.7|21408.8|21396.8|21408.8|21396.8|21407.7|21395.7|4
1749133170000|2025-06-05 14:19:30|21409.9|21397.9|21409.9|21397.9|21409.9|21397.9|21408.8|21396.8|8
1749133180000|2025-06-05 14:19:40|21412.7|21400.7|21417.4|21405.4|21417.4|21405.4|21412.7|21400.7|4
1749133190000|2025-06-05 14:19:50|21417.6|21405.6|21417.4|21405.4|21417.6|21405.6|21417.4|21405.4|30
1749133200000|2025-06-05 14:20:00|21426.3|21414.3|21428.7|21416.7|21428.8|21416.8|21426.3|21414.3|9
1749133210000|2025-06-05 14:20:10|21428.9|21416.9|21430.1|21418.1|21431.3|21419.3|21428.9|21416.9|12
1749133220000|2025-06-05 14:20:20|21430.2|21418.2|21432.6|21420.6|21435.1|21423.1|21429.9|21417.9|9
1749133230000|2025-06-05 14:20:30|21432.4|21420.4|21426.1|21414.1|21432.6|21420.6|21424.8|21412.8|23
1749133240000|2025-06-05 14:20:40|21424.9|21412.9|21427.2|21415.2|21427.2|21415.2|21424.8|21412.8|10
1749133250000|2025-06-05 14:20:50|21427.3|21415.3|21427.3|21415.3|21428.6|21416.6|21427.3|21415.3|3
1749133260000|2025-06-05 14:21:00|21426.1|21414.1|21431.1|21419.1|21431.1|21419.1|21426.1|21414.1|8
1749133270000|2025-06-05 14:21:10|21432.3|21420.3|21432.3|21420.3|21436.1|21424.1|21432.3|21420.3|9
1749133280000|2025-06-05 14:21:20|21433.4|21421.4|21430.9|21418.9|21433.4|21421.4|21430.9|21418.9|7
1749133290000|2025-06-05 14:21:30|||||||||7
1749133300000|2025-06-05 14:21:40|21431.2|21419.2|21428.6|21416.6|21432.2|21420.2|21428.6|21416.6|6
1749133310000|2025-06-05 14:21:50|21428.4|21416.4|21427.3|21415.3|21428.4|21416.4|21427.3|21415.3|5
1749133320000|2025-06-05 14:22:00|21428.4|21416.4|21425.9|21413.9|21429.8|21417.8|21424.7|21412.7|29
1749133330000|2025-06-05 14:22:10|||||||||6
1749133340000|2025-06-05 14:22:20|21428.4|21416.4|21427.3|21415.3|21428.4|21416.4|21427.2|21415.2|4
1749133350000|2025-06-05 14:22:30|21425.9|21413.9|21428.4|21416.4|21428.4|21416.4|21425.9|21413.9|7
1749133360000|2025-06-05 14:22:40|21429.7|21417.7|21429.7|21417.7|21429.7|21417.7|21429.7|21417.7|2
1749133370000|2025-06-05 14:22:50|21427.3|21415.3|21427.3|21415.3|21427.3|21415.3|21426.1|21414.1|6
1749133380000|2025-06-05 14:23:00|21426.1|21414.1|21425.9|21413.9|21428.2|21416.2|21422.2|21410.2|8
1749133390000|2025-06-05 14:23:10|21427|21415|21430.7|21418.7|21430.7|21418.7|21427|21415|4
1749133400000|2025-06-05 14:23:20|21430.8|21418.8|21429.7|21417.7|21430.8|21418.8|21429.7|21417.7|1
1749133420000|2025-06-05 14:23:40|||||||||3
1749133430000|2025-06-05 14:23:50|21429.6|21417.6|21427.1|21415.1|21429.6|21417.6|21427.1|21415.1|11
1749133440000|2025-06-05 14:24:00|21427.3|21415.3|21430.7|21418.7|21432.2|21420.2|21427.3|21415.3|16
1749133450000|2025-06-05 14:24:10|21431.8|21419.8|21432|21420|21432|21420|21431.8|21419.8|19
1749133460000|2025-06-05 14:24:20|21430.7|21418.7|21432.1|21420.1|21433.2|21421.2|21430.7|21418.7|18
1749133470000|2025-06-05 14:24:30|21432|21420|21429.6|21417.6|21432|21420|21429.6|21417.6|11
1749133480000|2025-06-05 14:24:40|21430.7|21418.7|21430.7|21418.7|21430.7|21418.7|21430.7|21418.7|0
1749133490000|2025-06-05 14:24:50|21432|21420|21432|21420|21432|21420|21431.8|21419.8|6
1749133500000|2025-06-05 14:25:00|21432.1|21420.1|21429.6|21417.6|21432.1|21420.1|21429.6|21417.6|21
1749133510000|2025-06-05 14:25:10|21429.8|21417.8|21432.1|21420.1|21432.1|21420.1|21429.8|21417.8|3
1749133520000|2025-06-05 14:25:20|21432.2|21420.2|21442.1|21430.1|21442.1|21430.1|21432.2|21420.2|52
1749133530000|2025-06-05 14:25:30|21440.9|21428.9|21442.1|21430.1|21442.1|21430.1|21440.8|21428.8|1
1749133540000|2025-06-05 14:25:40|21441.9|21429.9|21440.7|21428.7|21442.1|21430.1|21440.7|21428.7|1
1749133550000|2025-06-05 14:25:50|21441.8|21429.8|21441.9|21429.9|21442.1|21430.1|21441.8|21429.8|1
1749133560000|2025-06-05 14:26:00|21439.6|21427.6|21440.7|21428.7|21440.8|21428.8|21439.6|21427.6|5
1749133570000|2025-06-05 14:26:10|21440.8|21428.8|21442.1|21430.1|21442.1|21430.1|21439.7|21427.7|13
1749133580000|2025-06-05 14:26:20|21442.2|21430.2|21442.2|21430.2|21442.2|21430.2|21442.1|21430.1|38
1749133590000|2025-06-05 14:26:30|21442.3|21430.3|21440.9|21428.9|21442.3|21430.3|21440.9|21428.9|10
1749133600000|2025-06-05 14:26:40|21439.8|21427.8|21442.3|21430.3|21442.3|21430.3|21439.8|21427.8|33
1749133610000|2025-06-05 14:26:50|21445.8|21433.8|21447.1|21435.1|21447.2|21435.2|21445.8|21433.8|30
1749133620000|2025-06-05 14:27:00|21444.8|21432.8|21449.4|21437.4|21449.4|21437.4|21444.8|21432.8|23
1749133630000|2025-06-05 14:27:10|21452.1|21440.1|21449.4|21437.4|21454.4|21442.4|21448.2|21436.2|80
1749133640000|2025-06-05 14:27:20|21450.7|21438.7|21450.7|21438.7|21450.7|21438.7|21448.2|21436.2|37
1749133650000|2025-06-05 14:27:30|21449.6|21437.6|21450.9|21438.9|21450.9|21438.9|21449.6|21437.6|4
1749133660000|2025-06-05 14:27:40|21449.8|21437.8|21447.2|21435.2|21450.9|21438.9|21447.2|21435.2|4
1749133670000|2025-06-05 14:27:50|21449.7|21437.7|21448.4|21436.4|21449.7|21437.7|21448.4|21436.4|3
1749133680000|2025-06-05 14:28:00|21449.6|21437.6|21452.2|21440.2|21452.2|21440.2|21449.6|21437.6|15
1749133690000|2025-06-05 14:28:10|21451|21439|21449.7|21437.7|21451|21439|21449.7|21437.7|17
1749133700000|2025-06-05 14:28:20|21452.1|21440.1|21452.1|21440.1|21452.1|21440.1|21452.1|21440.1|34
1749133720000|2025-06-05 14:28:40|21452.2|21440.2|21449.7|21437.7|21452.2|21440.2|21449.7|21437.7|8
1749133730000|2025-06-05 14:28:50|21450.9|21438.9|21442.3|21430.3|21450.9|21438.9|21442.3|21430.3|14
1749133740000|2025-06-05 14:29:00|21443.4|21431.4|21444.8|21432.8|21444.8|21432.8|21442.3|21430.3|3
1749133750000|2025-06-05 14:29:10|21445.9|21433.9|21443.4|21431.4|21445.9|21433.9|21443.4|21431.4|2
1749133760000|2025-06-05 14:29:20|21442.3|21430.3|21442.3|21430.3|21443.5|21431.5|21442.2|21430.2|5
1749133770000|2025-06-05 14:29:30|21442.2|21430.2|21447.3|21435.3|21448.3|21436.3|21442.2|21430.2|3
1749133780000|2025-06-05 14:29:40|21447.2|21435.2|21446.9|21434.9|21447.2|21435.2|21444.4|21432.4|22
1749133790000|2025-06-05 14:29:50|21447.2|21435.2|21462.1|21450.1|21462.1|21450.1|21447.2|21435.2|37
1749133800000|2025-06-05 14:30:00|21463.2|21451.2|21463.2|21451.2|21465.9|21453.9|21462.1|21450.1|28
1749133810000|2025-06-05 14:30:10|21462.1|21450.1|21461.9|21449.9|21462.1|21450.1|21461.9|21449.9|6
1749133820000|2025-06-05 14:30:20|21460.8|21448.8|21461.8|21449.8|21461.9|21449.9|21460.7|21448.7|13
1749133840000|2025-06-05 14:30:40|21461.9|21449.9|21462.9|21450.9|21462.9|21450.9|21461.9|21449.9|6
1749133850000|2025-06-05 14:30:50|21459.3|21447.3|21464.4|21452.4|21465.6|21453.6|21459.3|21447.3|25
1749133860000|2025-06-05 14:31:00|21464.3|21452.3|21464.3|21452.3|21464.4|21452.4|21464.3|21452.3|13
1749133870000|2025-06-05 14:31:10|21461.9|21449.9|21465.4|21453.4|21465.4|21453.4|21461.9|21449.9|16
1749133880000|2025-06-05 14:31:20|21464.3|21452.3|21465.6|21453.6|21465.6|21453.6|21464.3|21452.3|3
1749133890000|2025-06-05 14:31:30|21464.4|21452.4|21465.6|21453.6|21465.6|21453.6|21464.4|21452.4|2
1749133900000|2025-06-05 14:31:40|21465.7|21453.7|21465.7|21453.7|21465.7|21453.7|21465.7|21453.7|1
1749133910000|2025-06-05 14:31:50|21465.6|21453.6|21464.3|21452.3|21465.7|21453.7|21464.3|21452.3|2
1749133920000|2025-06-05 14:32:00|21465.4|21453.4|21466.6|21454.6|21466.6|21454.6|21465.4|21453.4|4
1749133930000|2025-06-05 14:32:10|21465.3|21453.3|21463.8|21451.8|21466.5|21454.5|21463.8|21451.8|60
1749133940000|2025-06-05 14:32:20|21465.2|21453.2|21465.2|21453.2|21466.3|21454.3|21463.8|21451.8|7
1749133950000|2025-06-05 14:32:30|21466.5|21454.5|21468.8|21456.8|21468.8|21456.8|21466.5|21454.5|43
1749133960000|2025-06-05 14:32:40|21467.7|21455.7|21466.5|21454.5|21468.8|21456.8|21466.5|21454.5|5
1749133970000|2025-06-05 14:32:50|21467.5|21455.5|21467.5|21455.5|21467.5|21455.5|21466.3|21454.3|2
1749133980000|2025-06-05 14:33:00|21468.8|21456.8|21467.5|21455.5|21468.8|21456.8|21464|21452|12
1749133990000|2025-06-05 14:33:10|21466.3|21454.3|21468.8|21456.8|21468.8|21456.8|21466.3|21454.3|1
1749134000000|2025-06-05 14:33:20|||||||||3
1749134010000|2025-06-05 14:33:30|||||||||1
1749134020000|2025-06-05 14:33:40|||||||||1
1749134030000|2025-06-05 14:33:50|21470.2|21458.2|21470.2|21458.2|21471.3|21459.3|21470.2|21458.2|37
1749134040000|2025-06-05 14:34:00|21470.3|21458.3|21470.2|21458.2|21471.5|21459.5|21470.2|21458.2|16
1749134050000|2025-06-05 14:34:10|21469.1|21457.1|21468.8|21456.8|21470.2|21458.2|21467.6|21455.6|9
1749134060000|2025-06-05 14:34:20|21470|21458|21468.8|21456.8|21470|21458|21468.7|21456.7|52
1749134070000|2025-06-05 14:34:30|21470|21458|21470|21458|21470|21458|21470|21458|3
1749134080000|2025-06-05 14:34:40|21468.8|21456.8|21470.1|21458.1|21471.2|21459.2|21468.8|21456.8|7
1749134090000|2025-06-05 14:34:50|21472.3|21460.3|21478.6|21466.6|21478.7|21466.7|21472.3|21460.3|66
1749134100000|2025-06-05 14:35:00|21478.7|21466.7|21478.6|21466.6|21478.7|21466.7|21478.6|21466.6|3
1749134110000|2025-06-05 14:35:10|21477.5|21465.5|21477.5|21465.5|21477.5|21465.5|21477.5|21465.5|3
1749134120000|2025-06-05 14:35:20|21476.3|21464.3|21476.3|21464.3|21476.3|21464.3|21476.3|21464.3|5
1749134130000|2025-06-05 14:35:30|21478.7|21466.7|21478.8|21466.8|21478.8|21466.8|21478.7|21466.7|27
1749134140000|2025-06-05 14:35:40|21478.6|21466.6|21470.1|21458.1|21478.6|21466.6|21468.8|21456.8|29
1749134150000|2025-06-05 14:35:50|21470|21458|21470.1|21458.1|21471.3|21459.3|21468.8|21456.8|0
1749134160000|2025-06-05 14:36:00|21470|21458|21471.3|21459.3|21471.3|21459.3|21470|21458|0
1749134170000|2025-06-05 14:36:10|21472.6|21460.6|21475|21463|21475|21463|21472.6|21460.6|8
1749134180000|2025-06-05 14:36:20|21473.8|21461.8|21472.6|21460.6|21475|21463|21472.6|21460.6|7
1749134190000|2025-06-05 14:36:30|21473.7|21461.7|21472.6|21460.6|21473.7|21461.7|21472.5|21460.5|3
1749134200000|2025-06-05 14:36:40|21471.3|21459.3|21472.6|21460.6|21472.6|21460.6|21470|21458|3
1749134210000|2025-06-05 14:36:50|21472.5|21460.5|21475|21463|21475|21463|21472.3|21460.3|19
1749134220000|2025-06-05 14:37:00|21474.8|21462.8|21474.8|21462.8|21476.1|21464.1|21473.7|21461.7|7
1749134230000|2025-06-05 14:37:10|21473.7|21461.7|21472.5|21460.5|21474.8|21462.8|21472.5|21460.5|2
1749134240000|2025-06-05 14:37:20|21473.6|21461.6|21472.5|21460.5|21473.6|21461.6|21472.5|21460.5|6
1749134250000|2025-06-05 14:37:30|21473.6|21461.6|21475|21463|21476.1|21464.1|21473.6|21461.6|4
1749134260000|2025-06-05 14:37:40|21476.1|21464.1|21477.6|21465.6|21477.6|21465.6|21475|21463|11
1749134270000|2025-06-05 14:37:50|21474.8|21462.8|21474.8|21462.8|21476|21464|21473.7|21461.7|9
1749134280000|2025-06-05 14:38:00|21473.7|21461.7|21477.5|21465.5|21478.5|21466.5|21473.7|21461.7|6
1749134290000|2025-06-05 14:38:10|21476.3|21464.3|21474.7|21462.7|21478.6|21466.6|21474.7|21462.7|31
1749134300000|2025-06-05 14:38:20|21476.1|21464.1|21477.2|21465.2|21477.2|21465.2|21476.1|21464.1|22
1749134310000|2025-06-05 14:38:30|21478.4|21466.4|21478.4|21466.4|21478.4|21466.4|21477.2|21465.2|1
1749134320000|2025-06-05 14:38:40|21478.2|21466.2|21478.4|21466.4|21478.4|21466.4|21477.2|21465.2|10
1749134330000|2025-06-05 14:38:50|||||||||4
1749134340000|2025-06-05 14:39:00|21478.7|21466.7|21478.6|21466.6|21481.1|21469.1|21478.6|21466.6|29
1749134350000|2025-06-05 14:39:10|21478.7|21466.7|21479.8|21467.8|21479.8|21467.8|21478.7|21466.7|4
1749134360000|2025-06-05 14:39:20|21479.7|21467.7|21476.1|21464.1|21479.7|21467.7|21476.1|21464.1|3
1749134370000|2025-06-05 14:39:30|21476|21464|21476.1|21464.1|21476.1|21464.1|21476|21464|1
1749134380000|2025-06-05 14:39:40|21477.2|21465.2|21476.1|21464.1|21477.3|21465.3|21476.1|21464.1|3
1749134390000|2025-06-05 14:39:50|||||||||2
1749134400000|2025-06-05 14:40:00|21474.8|21462.8|21476.1|21464.1|21477.2|21465.2|21473.6|21461.6|26
1749134410000|2025-06-05 14:40:10|21475|21463|21476.1|21464.1|21476.1|21464.1|21474.8|21462.8|7
1749134420000|2025-06-05 14:40:20|21476.2|21464.2|21474.7|21462.7|21477.3|21465.3|21474.7|21462.7|6
1749134430000|2025-06-05 14:40:30|21473.6|21461.6|21473.6|21461.6|21473.6|21461.6|21473.6|21461.6|1
1749134440000|2025-06-05 14:40:40|21471.1|21459.1|21471|21459|21471.1|21459.1|21471|21459|8
1749134450000|2025-06-05 14:40:50|21469.9|21457.9|21471.1|21459.1|21471.1|21459.1|21469.9|21457.9|10
1749134460000|2025-06-05 14:41:00|21472.2|21460.2|21473.5|21461.5|21473.5|21461.5|21471.1|21459.1|3
1749134470000|2025-06-05 14:41:10|21473.6|21461.6|21472.2|21460.2|21473.6|21461.6|21472.2|21460.2|6
1749134480000|2025-06-05 14:41:20|21471.1|21459.1|21476|21464|21476|21464|21471.1|21459.1|18
1749134490000|2025-06-05 14:41:30|21476.1|21464.1|21476.1|21464.1|21477.2|21465.2|21476|21464|3
1749134500000|2025-06-05 14:41:40|21476.2|21464.2|21478.6|21466.6|21478.6|21466.6|21476.1|21464.1|14
1749134510000|2025-06-05 14:41:50|||||||||1
1749134520000|2025-06-05 14:42:00|21478.5|21466.5|21473.6|21461.6|21478.5|21466.5|21472.3|21460.3|43
1749134530000|2025-06-05 14:42:10|21473.5|21461.5|21476|21464|21477.2|21465.2|21473.5|21461.5|13
1749134540000|2025-06-05 14:42:20|21477.1|21465.1|21476|21464|21478.3|21466.3|21476|21464|8
1749134550000|2025-06-05 14:42:30|21477.1|21465.1|21477.1|21465.1|21477.1|21465.1|21477.1|21465.1|2
1749134560000|2025-06-05 14:42:40|21477.2|21465.2|21477.2|21465.2|21478.5|21466.5|21476.1|21464.1|2
1749134570000|2025-06-05 14:42:50|21476|21464|21474.5|21462.5|21477.2|21465.2|21472.2|21460.2|33
1749134580000|2025-06-05 14:43:00|21475.6|21463.6|21474.4|21462.4|21475.7|21463.7|21473.2|21461.2|5
1749134590000|2025-06-05 14:43:10|21473.2|21461.2|21475.7|21463.7|21475.7|21463.7|21473.2|21461.2|12
1749134600000|2025-06-05 14:43:20|||||||||4
1749134610000|2025-06-05 14:43:30|21476.9|21464.9|21475.7|21463.7|21476.9|21464.9|21475.7|21463.7|3
1749134620000|2025-06-05 14:43:40|21470.8|21458.8|21478|21466|21478|21466|21470.8|21458.8|56
1749134630000|2025-06-05 14:43:50|21477.9|21465.9|21470.6|21458.6|21477.9|21465.9|21470.5|21458.5|25
1749134640000|2025-06-05 14:44:00|21471.7|21459.7|21472.9|21460.9|21472.9|21460.9|21471.7|21459.7|22
1749134650000|2025-06-05 14:44:10|21471.7|21459.7|21474.5|21462.5|21475.6|21463.6|21470.5|21458.5|15
1749134660000|2025-06-05 14:44:20|21475.6|21463.6|21476.8|21464.8|21478.1|21466.1|21474.5|21462.5|19
1749134670000|2025-06-05 14:44:30|21478.1|21466.1|21478.1|21466.1|21478.1|21466.1|21477|21465|2
1749134680000|2025-06-05 14:44:40|21477|21465|21477|21465|21478.1|21466.1|21477|21465|2
1749134690000|2025-06-05 14:44:50|21478.1|21466.1|21477|21465|21478.1|21466.1|21477|21465|1
1749134700000|2025-06-05 14:45:00|21476.8|21464.8|21478.1|21466.1|21479.2|21467.2|21476.8|21464.8|24
1749134710000|2025-06-05 14:45:10|21479.2|21467.2|21479.2|21467.2|21480.4|21468.4|21477.9|21465.9|17
1749134720000|2025-06-05 14:45:20|21478.1|21466.1|21479.2|21467.2|21479.2|21467.2|21478.1|21466.1|0
1749134730000|2025-06-05 14:45:30|21478.1|21466.1|21479.2|21467.2|21479.2|21467.2|21478|21466|6
1749134740000|2025-06-05 14:45:40|21480.4|21468.4|21480.4|21468.4|21480.5|21468.5|21480.4|21468.4|31
1749134750000|2025-06-05 14:45:50|21480.5|21468.5|21480.6|21468.6|21480.6|21468.6|21480.4|21468.4|4
1749134760000|2025-06-05 14:46:00|21480.7|21468.7|21497.6|21485.6|21500.2|21488.2|21480.7|21468.7|160
1749134770000|2025-06-05 14:46:10|21498.8|21486.8|21496.5|21484.5|21499|21487|21494.1|21482.1|59
1749134780000|2025-06-05 14:46:20|21496.6|21484.6|21500.2|21488.2|21500.2|21488.2|21496.6|21484.6|24
1749134790000|2025-06-05 14:46:30|21502.9|21490.9|21502.9|21490.9|21502.9|21490.9|21502.7|21490.7|23
1749134800000|2025-06-05 14:46:40|21502.7|21490.7|21504|21492|21504|21492|21502.7|21490.7|13
1749134810000|2025-06-05 14:46:50|21502.9|21490.9|21502.6|21490.6|21502.9|21490.9|21501.4|21489.4|33
1749134820000|2025-06-05 14:47:00|21504|21492|21505.1|21493.1|21505.1|21493.1|21503.9|21491.9|7
1749134830000|2025-06-05 14:47:10|21505.2|21493.2|21505.1|21493.1|21505.2|21493.2|21505.1|21493.1|16
1749134840000|2025-06-05 14:47:20|21506.3|21494.3|21501.3|21489.3|21506.3|21494.3|21501.3|21489.3|22
1749134850000|2025-06-05 14:47:30|21500.1|21488.1|21505.2|21493.2|21505.2|21493.2|21500.1|21488.1|9
1749134860000|2025-06-05 14:47:40|21503.8|21491.8|21502.6|21490.6|21503.9|21491.9|21502.6|21490.6|3
1749134870000|2025-06-05 14:47:50|21503.8|21491.8|21502.6|21490.6|21503.9|21491.9|21502.6|21490.6|4
1749134880000|2025-06-05 14:48:00|21502.7|21490.7|21503.7|21491.7|21505|21493|21502.6|21490.6|16
1749134890000|2025-06-05 14:48:10|21502.6|21490.6|21501.2|21489.2|21502.6|21490.6|21500.1|21488.1|10
1749134900000|2025-06-05 14:48:20|21500.1|21488.1|21498.7|21486.7|21500.1|21488.1|21497.7|21485.7|4
1749134910000|2025-06-05 14:48:30|21497.6|21485.6|21497.6|21485.6|21497.6|21485.6|21497.5|21485.5|4
1749134920000|2025-06-05 14:48:40|21498.7|21486.7|21491.2|21479.2|21498.7|21486.7|21491.2|21479.2|17
1749134930000|2025-06-05 14:48:50|21492.4|21480.4|21487.4|21475.4|21492.4|21480.4|21486.2|21474.2|11
1749134940000|2025-06-05 14:49:00|21486.2|21474.2|21484.9|21472.9|21486.2|21474.2|21484.9|21472.9|2
1749134950000|2025-06-05 14:49:10|21482.6|21470.6|21484.9|21472.9|21486.2|21474.2|21482.5|21470.5|9
1749134960000|2025-06-05 14:49:20|21486|21474|21482.5|21470.5|21486|21474|21482.5|21470.5|2
1749134970000|2025-06-05 14:49:30|21483.7|21471.7|21481.1|21469.1|21483.7|21471.7|21479.9|21467.9|12
1749134980000|2025-06-05 14:49:40|21482.4|21470.4|21483.7|21471.7|21483.7|21471.7|21482.4|21470.4|3
1749134990000|2025-06-05 14:49:50|21482.6|21470.6|21481.2|21469.2|21483.7|21471.7|21481.1|21469.1|21
1749135000000|2025-06-05 14:50:00|21483.5|21471.5|21482.6|21470.6|21483.7|21471.7|21482.5|21470.5|1
1749135010000|2025-06-05 14:50:10|21483.7|21471.7|21483.7|21471.7|21483.7|21471.7|21482.5|21470.5|13
1749135020000|2025-06-05 14:50:20|21483.9|21471.9|21483.7|21471.7|21485|21473|21481.2|21469.2|13
1749135030000|2025-06-05 14:50:30|21482.6|21470.6|21483.7|21471.7|21483.7|21471.7|21482.6|21470.6|5
1749135040000|2025-06-05 14:50:40|21482.5|21470.5|21480.1|21468.1|21485|21473|21478.9|21466.9|12
1749135050000|2025-06-05 14:50:50|21486.2|21474.2|21488.6|21476.6|21488.6|21476.6|21486.2|21474.2|12
1749135060000|2025-06-05 14:51:00|21487.5|21475.5|21490|21478|21492.4|21480.4|21487.5|21475.5|4
1749135070000|2025-06-05 14:51:10|21491.1|21479.1|21488.7|21476.7|21491.2|21479.2|21488.7|21476.7|14
1749135080000|2025-06-05 14:51:20|21488.6|21476.6|21481.2|21469.2|21488.7|21476.7|21481.2|21469.2|14
1749135090000|2025-06-05 14:51:30|21481|21469|21483.5|21471.5|21483.5|21471.5|21479.9|21467.9|34
1749135100000|2025-06-05 14:51:40|||||||||7
1749135110000|2025-06-05 14:51:50|21486|21474|21483.5|21471.5|21486|21474|21483.5|21471.5|7
1749135120000|2025-06-05 14:52:00|21484.8|21472.8|21487.4|21475.4|21488.5|21476.5|21484.8|21472.8|8
1749135130000|2025-06-05 14:52:10|21488.5|21476.5|21487.4|21475.4|21489.8|21477.8|21486.2|21474.2|10
1749135140000|2025-06-05 14:52:20|21486.2|21474.2|21487.5|21475.5|21487.5|21475.5|21485.1|21473.1|46
1749135150000|2025-06-05 14:52:30|21487.6|21475.6|21488.7|21476.7|21488.7|21476.7|21486.2|21474.2|11
1749135160000|2025-06-05 14:52:40|21487.6|21475.6|21487.6|21475.6|21488.7|21476.7|21487.5|21475.5|4
1749135170000|2025-06-05 14:52:50|21487.5|21475.5|21487.5|21475.5|21487.5|21475.5|21487.5|21475.5|2
1749135180000|2025-06-05 14:53:00|21486.4|21474.4|21483.7|21471.7|21486.4|21474.4|21483.7|21471.7|14
1749135190000|2025-06-05 14:53:10|21482.6|21470.6|21486.2|21474.2|21486.2|21474.2|21482.6|21470.6|3
1749135200000|2025-06-05 14:53:20|21487.4|21475.4|21485|21473|21487.5|21475.5|21484.9|21472.9|14
1749135210000|2025-06-05 14:53:30|21484.9|21472.9|21485|21473|21485|21473|21482.6|21470.6|9
1749135220000|2025-06-05 14:53:40|21483.7|21471.7|21481.2|21469.2|21483.7|21471.7|21480.1|21468.1|5
1749135230000|2025-06-05 14:53:50|21478.7|21466.7|21478.7|21466.7|21478.7|21466.7|21477.5|21465.5|10
1749135240000|2025-06-05 14:54:00|21477.6|21465.6|21477.5|21465.5|21477.6|21465.6|21476.3|21464.3|6
1749135250000|2025-06-05 14:54:10|21478.6|21466.6|21474.9|21462.9|21478.6|21466.6|21474.9|21462.9|7
1749135260000|2025-06-05 14:54:20|21476|21464|21477.1|21465.1|21478.5|21466.5|21476|21464|16
1749135270000|2025-06-05 14:54:30|21476|21464|21474.7|21462.7|21476|21464|21474.7|21462.7|0
1749135280000|2025-06-05 14:54:40|21474.9|21462.9|21474.7|21462.7|21476|21464|21474.6|21462.6|1
1749135290000|2025-06-05 14:54:50|21473.5|21461.5|21473.5|21461.5|21473.6|21461.6|21473.4|21461.4|13
1749135300000|2025-06-05 14:55:00|21472.4|21460.4|21476|21464|21476|21464|21472.4|21460.4|15
1749135310000|2025-06-05 14:55:10|21474.7|21462.7|21472.2|21460.2|21477.1|21465.1|21472.2|21460.2|9
1749135320000|2025-06-05 14:55:20|21473.5|21461.5|21475.9|21463.9|21475.9|21463.9|21473.5|21461.5|3
1749135330000|2025-06-05 14:55:30|21474.6|21462.6|21473.4|21461.4|21474.6|21462.6|21473.4|21461.4|12
1749135340000|2025-06-05 14:55:40|21473.5|21461.5|21475.8|21463.8|21475.8|21463.8|21472.1|21460.1|6
1749135350000|2025-06-05 14:55:50|21475.9|21463.9|21475.8|21463.8|21478.4|21466.4|21475.8|21463.8|10
1749135360000|2025-06-05 14:56:00|21475.9|21463.9|21475.8|21463.8|21475.9|21463.9|21475.8|21463.8|2
1749135370000|2025-06-05 14:56:10|21477|21465|21474.6|21462.6|21477|21465|21474.6|21462.6|6
1749135380000|2025-06-05 14:56:20|21474.3|21462.3|21472.1|21460.1|21474.3|21462.3|21469.9|21457.9|30
1749135390000|2025-06-05 14:56:30|21473.3|21461.3|21477.1|21465.1|21477.1|21465.1|21473.3|21461.3|17
1749135400000|2025-06-05 14:56:40|21476|21464|21475.9|21463.9|21477|21465|21474.7|21462.7|13
1749135410000|2025-06-05 14:56:50|21474.7|21462.7|21479.9|21467.9|21479.9|21467.9|21474.7|21462.7|21
1749135420000|2025-06-05 14:57:00|21479.7|21467.7|21478.5|21466.5|21479.7|21467.7|21477.2|21465.2|7
1749135430000|2025-06-05 14:57:10|21478.4|21466.4|21478.2|21466.2|21478.4|21466.4|21478.2|21466.2|9
1749135440000|2025-06-05 14:57:20|21478.4|21466.4|21483.5|21471.5|21483.5|21471.5|21478.4|21466.4|11
1749135450000|2025-06-05 14:57:30|21482.4|21470.4|21482.4|21470.4|21483.6|21471.6|21482.2|21470.2|8
1749135460000|2025-06-05 14:57:40|21482.2|21470.2|21483.5|21471.5|21483.5|21471.5|21482.2|21470.2|1
1749135470000|2025-06-05 14:57:50|21484.6|21472.6|21486|21474|21487.1|21475.1|21484.6|21472.6|9
1749135480000|2025-06-05 14:58:00|21484.9|21472.9|21488.5|21476.5|21488.5|21476.5|21484.9|21472.9|8
1749135490000|2025-06-05 14:58:10|21489.6|21477.6|21490.9|21478.9|21492.1|21480.1|21489.6|21477.6|7
1749135500000|2025-06-05 14:58:20|21491|21479|21488.2|21476.2|21493.2|21481.2|21488.2|21476.2|33
1749135510000|2025-06-05 14:58:30|21487.1|21475.1|21490.5|21478.5|21490.5|21478.5|21485.6|21473.6|32
1749135520000|2025-06-05 14:58:40|21490.4|21478.4|21490.4|21478.4|21490.5|21478.5|21490.3|21478.3|20
1749135530000|2025-06-05 14:58:50|21491.5|21479.5|21489.3|21477.3|21491.6|21479.6|21489.3|21477.3|12
1749135540000|2025-06-05 14:59:00|21489.1|21477.1|21484.1|21472.1|21489.1|21477.1|21484.1|21472.1|12
1749135550000|2025-06-05 14:59:10|21485.3|21473.3|21485.3|21473.3|21485.3|21473.3|21485.3|21473.3|11
1749135560000|2025-06-05 14:59:20|21487.7|21475.7|21483.9|21471.9|21487.7|21475.7|21482.8|21470.8|26
1749135570000|2025-06-05 14:59:30|21485|21473|21485.3|21473.3|21485.3|21473.3|21483.9|21471.9|7
1749135580000|2025-06-05 14:59:40|21486.4|21474.4|21487.7|21475.7|21487.7|21475.7|21483.9|21471.9|7
1749135590000|2025-06-05 14:59:50|21486.5|21474.5|21487.7|21475.7|21487.7|21475.7|21486.5|21474.5|8
1749135600000|2025-06-05 15:00:00|21488.8|21476.8|21487.5|21475.5|21488.8|21476.8|21483.9|21471.9|30
1749135610000|2025-06-05 15:00:10|21488.8|21476.8|21488.9|21476.9|21488.9|21476.9|21488.8|21476.8|2
1749135620000|2025-06-05 15:00:20|21490|21478|21488.9|21476.9|21490|21478|21488.9|21476.9|3
1749135630000|2025-06-05 15:00:30|21486.4|21474.4|21486.4|21474.4|21486.4|21474.4|21486.4|21474.4|12
1749135640000|2025-06-05 15:00:40|21486.3|21474.3|21487.5|21475.5|21487.5|21475.5|21486.3|21474.3|20
1749135650000|2025-06-05 15:00:50|21488.8|21476.8|21490|21478|21490|21478|21487.5|21475.5|6
1749135660000|2025-06-05 15:01:00|21491.2|21479.2|21486.4|21474.4|21491.2|21479.2|21486.4|21474.4|6
1749135670000|2025-06-05 15:01:10|21487.5|21475.5|21486.4|21474.4|21487.5|21475.5|21486.3|21474.3|2
1749135680000|2025-06-05 15:01:20|21487.5|21475.5|21490|21478|21490|21478|21487.5|21475.5|5
1749135690000|2025-06-05 15:01:30|21491.2|21479.2|21492.3|21480.3|21492.3|21480.3|21491.2|21479.2|35
1749135700000|2025-06-05 15:01:40|21494.7|21482.7|21492.2|21480.2|21494.7|21482.7|21492.2|21480.2|20
1749135710000|2025-06-05 15:01:50|21491|21479|21491|21479|21492.1|21480.1|21490.9|21478.9|6
1749135720000|2025-06-05 15:02:00|21492.3|21480.3|21492.3|21480.3|21493.5|21481.5|21491.2|21479.2|12
1749135730000|2025-06-05 15:02:10|21491.2|21479.2|21492.3|21480.3|21493.5|21481.5|21491.2|21479.2|17
1749135740000|2025-06-05 15:02:20|21494.8|21482.8|21502.3|21490.3|21502.3|21490.3|21494.8|21482.8|30
1749135750000|2025-06-05 15:02:30|21503.4|21491.4|21503.4|21491.4|21504.6|21492.6|21502.1|21490.1|15
1749135760000|2025-06-05 15:02:40|21504.6|21492.6|21505.8|21493.8|21505.8|21493.8|21504.6|21492.6|3
1749135770000|2025-06-05 15:02:50|21504.7|21492.7|21509.6|21497.6|21510.7|21498.7|21504.7|21492.7|101
1749135780000|2025-06-05 15:03:00|21509.4|21497.4|21503.3|21491.3|21509.4|21497.4|21503.3|21491.3|19
1749135790000|2025-06-05 15:03:10|21504.4|21492.4|21496.3|21484.3|21504.4|21492.4|21496|21484|31
1749135800000|2025-06-05 15:03:20|21497.4|21485.4|21497.3|21485.3|21499.7|21487.7|21497.2|21485.2|18
1749135810000|2025-06-05 15:03:30|21497.4|21485.4|21494.9|21482.9|21497.4|21485.4|21494.8|21482.8|13
1749135820000|2025-06-05 15:03:40|21496|21484|21494.9|21482.9|21496|21484|21493.8|21481.8|8
1749135830000|2025-06-05 15:03:50|||||||||1
1749135840000|2025-06-05 15:04:00|21493.8|21481.8|21493.8|21481.8|21493.8|21481.8|21493.8|21481.8|2
1749135850000|2025-06-05 15:04:10|21493.7|21481.7|21490|21478|21493.7|21481.7|21488.9|21476.9|17
1749135860000|2025-06-05 15:04:20|21490.3|21478.3|21499.8|21487.8|21502.2|21490.2|21489.1|21477.1|34
1749135870000|2025-06-05 15:04:30|21499.7|21487.7|21498.8|21486.8|21502.4|21490.4|21496.3|21484.3|12
1749135880000|2025-06-05 15:04:40|21497.6|21485.6|21490.3|21478.3|21500|21488|21489.1|21477.1|26
1749135890000|2025-06-05 15:04:50|21489.1|21477.1|21489.1|21477.1|21489.2|21477.2|21489.1|21477.1|3
1749135900000|2025-06-05 15:05:00|21488|21476|21493|21481|21494.1|21482.1|21486.6|21474.6|19
1749135910000|2025-06-05 15:05:10|21494.1|21482.1|21495.3|21483.3|21495.3|21483.3|21491.6|21479.6|11
1749135920000|2025-06-05 15:05:20|21496.6|21484.6|21487.8|21475.8|21497.8|21485.8|21487.8|21475.8|14
1749135930000|2025-06-05 15:05:30|21489.1|21477.1|21486.6|21474.6|21490.3|21478.3|21486.6|21474.6|29
1749135940000|2025-06-05 15:05:40|21486.5|21474.5|21493.8|21481.8|21493.8|21481.8|21486.5|21474.5|54
1749135950000|2025-06-05 15:05:50|21492.5|21480.5|21493.9|21481.9|21493.9|21481.9|21491.4|21479.4|13
1749135960000|2025-06-05 15:06:00|21491.3|21479.3|21488.5|21476.5|21493.5|21481.5|21488.5|21476.5|33
1749135970000|2025-06-05 15:06:10|21489.8|21477.8|21497.3|21485.3|21497.3|21485.3|21489.8|21477.8|27
1749135980000|2025-06-05 15:06:20|21496|21484|21498.4|21486.4|21498.4|21486.4|21496|21484|23
1749135990000|2025-06-05 15:06:30|21497.3|21485.3|21498.5|21486.5|21498.5|21486.5|21497.3|21485.3|10
1749136000000|2025-06-05 15:06:40|21498.4|21486.4|21500.8|21488.8|21500.8|21488.8|21498.4|21486.4|5
1749136010000|2025-06-05 15:06:50|21502|21490|21504.4|21492.4|21505.6|21493.6|21502|21490|21
1749136020000|2025-06-05 15:07:00|21507|21495|21510.7|21498.7|21513.1|21501.1|21507|21495|17
1749136030000|2025-06-05 15:07:10|21510.8|21498.8|21514.4|21502.4|21515.6|21503.6|21510.7|21498.7|8
1749136040000|2025-06-05 15:07:20|21513.3|21501.3|21530.3|21518.3|21532.7|21520.7|21513.3|21501.3|18
1749136050000|2025-06-05 15:07:30|21530.4|21518.4|21530.4|21518.4|21530.4|21518.4|21526.8|21514.8|31
1749136060000|2025-06-05 15:07:40|21531.6|21519.6|21533.9|21521.9|21535.1|21523.1|21531.6|21519.6|7
1749136070000|2025-06-05 15:07:50|21536.2|21524.2|21532.6|21520.6|21536.2|21524.2|21531.3|21519.3|7
1749136080000|2025-06-05 15:08:00|21531.2|21519.2|21543.4|21531.4|21543.4|21531.4|21530.1|21518.1|69
1749136090000|2025-06-05 15:08:10|21542.2|21530.2|21541|21529|21542.2|21530.2|21541|21529|13
1749136100000|2025-06-05 15:08:20|21541.1|21529.1|21539.7|21527.7|21541.1|21529.1|21539.6|21527.6|7
1749136110000|2025-06-05 15:08:30|21539.8|21527.8|21546.1|21534.1|21550.6|21538.6|21539.8|21527.8|49
1749136120000|2025-06-05 15:08:40|21545|21533|21545|21533|21545|21533|21542.5|21530.5|5
1749136130000|2025-06-05 15:08:50|21544.8|21532.8|21547.2|21535.2|21547.3|21535.3|21543.6|21531.6|6
1749136140000|2025-06-05 15:09:00|21548.3|21536.3|21552.1|21540.1|21552.1|21540.1|21548.3|21536.3|62
1749136150000|2025-06-05 15:09:10|21552|21540|21554.6|21542.6|21554.6|21542.6|21550.7|21538.7|26
1749136160000|2025-06-05 15:09:20|21552.3|21540.3|21554.5|21542.5|21554.5|21542.5|21552.2|21540.2|22
1749136170000|2025-06-05 15:09:30|21554.7|21542.7|21561.9|21549.9|21561.9|21549.9|21554.7|21542.7|45
1749136180000|2025-06-05 15:09:40|21564.1|21552.1|21565.3|21553.3|21565.3|21553.3|21561.7|21549.7|38
1749136190000|2025-06-05 15:09:50|21564.1|21552.1|21565.4|21553.4|21566.5|21554.5|21564|21552|27
1749136200000|2025-06-05 15:10:00|21566.4|21554.4|21565.1|21553.1|21566.5|21554.5|21562.9|21550.9|22
1749136210000|2025-06-05 15:10:10|21565.3|21553.3|21567.3|21555.3|21568.5|21556.5|21564.9|21552.9|18
1749136220000|2025-06-05 15:10:20|21568.4|21556.4|21573.5|21561.5|21573.5|21561.5|21564.9|21552.9|51
1749136230000|2025-06-05 15:10:30|21578.4|21566.4|21573.3|21561.3|21579.7|21567.7|21573.3|21561.3|60
1749136240000|2025-06-05 15:10:40|21576.9|21564.9|21576.9|21564.9|21576.9|21564.9|21575.8|21563.8|9
1749136250000|2025-06-05 15:10:50|21575.8|21563.8|21575.9|21563.9|21575.9|21563.9|21573.3|21561.3|14
1749136260000|2025-06-05 15:11:00|21574.7|21562.7|21578.5|21566.5|21578.5|21566.5|21574.7|21562.7|37
1749136270000|2025-06-05 15:11:10|21578.4|21566.4|21576|21564|21578.4|21566.4|21576|21564|10
1749136280000|2025-06-05 15:11:20|21575.8|21563.8|21576|21564|21576|21564|21573.5|21561.5|4
1749136290000|2025-06-05 15:11:30|21574.9|21562.9|21577.2|21565.2|21578.2|21566.2|21574.8|21562.8|29
1749136300000|2025-06-05 15:11:40|21576|21564|21577.2|21565.2|21577.2|21565.2|21575.9|21563.9|4
1749136310000|2025-06-05 15:11:50|21576|21564|21581.9|21569.9|21581.9|21569.9|21575.7|21563.7|15
1749136320000|2025-06-05 15:12:00|21583.2|21571.2|21581.9|21569.9|21584.2|21572.2|21581.9|21569.9|23
1749136330000|2025-06-05 15:12:10|21580.9|21568.9|21578.5|21566.5|21580.9|21568.9|21578.4|21566.4|5
1749136340000|2025-06-05 15:12:20|21578.4|21566.4|21579.7|21567.7|21579.7|21567.7|21576|21564|11
1749136350000|2025-06-05 15:12:30|21579.5|21567.5|21578.4|21566.4|21579.5|21567.5|21576|21564|31
1749136360000|2025-06-05 15:12:40|21578.3|21566.3|21578.3|21566.3|21578.3|21566.3|21575.9|21563.9|23
1749136370000|2025-06-05 15:12:50|21576.9|21564.9|21574.4|21562.4|21578.3|21566.3|21574.4|21562.4|39
1749136380000|2025-06-05 15:13:00|21573.3|21561.3|21574.3|21562.3|21575.7|21563.7|21573|21561|22
1749136390000|2025-06-05 15:13:10|21573|21561|21574.3|21562.3|21576.7|21564.7|21572.9|21560.9|50
1749136400000|2025-06-05 15:13:20|21574.4|21562.4|21576.7|21564.7|21576.7|21564.7|21574.4|21562.4|4
1749136410000|2025-06-05 15:13:30|21575.5|21563.5|21576.7|21564.7|21576.7|21564.7|21574.2|21562.2|19
1749136420000|2025-06-05 15:13:40|21575.5|21563.5|21574.2|21562.2|21579.2|21567.2|21573|21561|42
1749136430000|2025-06-05 15:13:50|21574.3|21562.3|21574.5|21562.5|21574.5|21562.5|21574.3|21562.3|4
1749136440000|2025-06-05 15:14:00|21575.8|21563.8|21574.9|21562.9|21576|21564|21573.5|21561.5|12
1749136450000|2025-06-05 15:14:10|21574.8|21562.8|21563.6|21551.6|21574.9|21562.9|21561.1|21549.1|14
1749136460000|2025-06-05 15:14:20|21566|21554|21571|21559|21571|21559|21566|21554|25
1749136470000|2025-06-05 15:14:30|21571.3|21559.3|21570.1|21558.1|21573.5|21561.5|21569|21557|19
1749136480000|2025-06-05 15:14:40|21567.6|21555.6|21565.4|21553.4|21568.8|21556.8|21564.3|21552.3|18
1749136490000|2025-06-05 15:14:50|21566.5|21554.5|21559.2|21547.2|21566.6|21554.6|21559.2|21547.2|34
1749136500000|2025-06-05 15:15:00|21560.4|21548.4|21559.1|21547.1|21560.6|21548.6|21559.1|21547.1|21
1749136510000|2025-06-05 15:15:10|21560.2|21548.2|21560.5|21548.5|21561.6|21549.6|21559.1|21547.1|23
1749136520000|2025-06-05 15:15:20|21561.6|21549.6|21561.7|21549.7|21561.7|21549.7|21561.6|21549.6|1
1749136530000|2025-06-05 15:15:30|21561.8|21549.8|21563.1|21551.1|21564.2|21552.2|21561.7|21549.7|15
1749136540000|2025-06-05 15:15:40|21564.2|21552.2|21564.3|21552.3|21564.3|21552.3|21564.2|21552.2|18
1749136550000|2025-06-05 15:15:50|21564.2|21552.2|21564.3|21552.3|21564.3|21552.3|21563.1|21551.1|5
1749136560000|2025-06-05 15:16:00|||||||||2
1749136570000|2025-06-05 15:16:10|21564.2|21552.2|21564.3|21552.3|21564.3|21552.3|21564|21552|19
1749136580000|2025-06-05 15:16:20|21563.1|21551.1|21565.5|21553.5|21565.5|21553.5|21563.1|21551.1|5
1749136590000|2025-06-05 15:16:30|21565.4|21553.4|21564.5|21552.5|21565.7|21553.7|21564.3|21552.3|17
1749136600000|2025-06-05 15:16:40|21563.2|21551.2|21562.2|21550.2|21563.3|21551.3|21562.2|21550.2|11
1749136610000|2025-06-05 15:16:50|21563.3|21551.3|21562.2|21550.2|21563.3|21551.3|21562.1|21550.1|9
1749136620000|2025-06-05 15:17:00|21561.1|21549.1|21560.8|21548.8|21561.1|21549.1|21559.6|21547.6|6
1749136630000|2025-06-05 15:17:10|21562.1|21550.1|21559.6|21547.6|21562.1|21550.1|21558.4|21546.4|29
1749136640000|2025-06-05 15:17:20|21560.8|21548.8|21565.6|21553.6|21565.6|21553.6|21560.8|21548.8|37
1749136650000|2025-06-05 15:17:30|21566.8|21554.8|21566.8|21554.8|21566.8|21554.8|21566.8|21554.8|0
1749136660000|2025-06-05 15:17:40|21568.3|21556.3|21568.1|21556.1|21568.3|21556.3|21567|21555|69
1749136670000|2025-06-05 15:17:50|21567|21555|21567|21555|21567|21555|21567|21555|1
1749136680000|2025-06-05 15:18:00|21569.5|21557.5|21572.2|21560.2|21572.2|21560.2|21564.8|21552.8|25
1749136690000|2025-06-05 15:18:10|21573.4|21561.4|21574.6|21562.6|21574.7|21562.7|21573.4|21561.4|4
1749136700000|2025-06-05 15:18:20|21573.3|21561.3|21572.4|21560.4|21575.9|21563.9|21570.9|21558.9|39
1749136710000|2025-06-05 15:18:30|21576.2|21564.2|21577.7|21565.7|21577.8|21565.8|21576.1|21564.1|13
1749136720000|2025-06-05 15:18:40|21576.5|21564.5|21577.8|21565.8|21577.8|21565.8|21576.5|21564.5|5
1749136730000|2025-06-05 15:18:50|21577.9|21565.9|21582.7|21570.7|21582.7|21570.7|21577.9|21565.9|49
1749136740000|2025-06-05 15:19:00|21580.3|21568.3|21573.9|21561.9|21581.5|21569.5|21571.5|21559.5|19
1749136750000|2025-06-05 15:19:10|21574|21562|21563.8|21551.8|21574|21562|21563.8|21551.8|17
1749136760000|2025-06-05 15:19:20|21565|21553|21558.7|21546.7|21566.1|21554.1|21558.7|21546.7|12
1749136770000|2025-06-05 15:19:30|21559.7|21547.7|21557.7|21545.7|21561.3|21549.3|21556.3|21544.3|19
1749136780000|2025-06-05 15:19:40|21558.8|21546.8|21559.3|21547.3|21560.4|21548.4|21557.8|21545.8|12
1749136790000|2025-06-05 15:19:50|21560.3|21548.3|21562.7|21550.7|21563.8|21551.8|21560.3|21548.3|14
1749136800000|2025-06-05 15:20:00|21560.2|21548.2|21552.8|21540.8|21560.2|21548.2|21551.5|21539.5|16
1749136810000|2025-06-05 15:20:10|21551.6|21539.6|21547.9|21535.9|21554.1|21542.1|21547.9|21535.9|44
1749136820000|2025-06-05 15:20:20|21547.8|21535.8|21543|21531|21547.9|21535.9|21543|21531|6
1749136830000|2025-06-05 15:20:30|21543.1|21531.1|21535.6|21523.6|21543.1|21531.1|21535.6|21523.6|26
1749136840000|2025-06-05 15:20:40|21536.8|21524.8|21538|21526|21541.6|21529.6|21536.8|21524.8|28
1749136850000|2025-06-05 15:20:50|21536.8|21524.8|21535.5|21523.5|21539.3|21527.3|21533.1|21521.1|28
1749136860000|2025-06-05 15:21:00|21534.4|21522.4|21534.7|21522.7|21535.7|21523.7|21533.4|21521.4|19
1749136870000|2025-06-05 15:21:10|21535.9|21523.9|21539.5|21527.5|21539.7|21527.7|21535.9|21523.9|5
1749136880000|2025-06-05 15:21:20|21541.8|21529.8|21550.6|21538.6|21550.6|21538.6|21541.8|21529.8|27
1749136890000|2025-06-05 15:21:30|21550.7|21538.7|21540.7|21528.7|21551.9|21539.9|21540.6|21528.6|29
1749136900000|2025-06-05 15:21:40|21538.5|21526.5|21531.8|21519.8|21538.5|21526.5|21531.8|21519.8|28
1749136910000|2025-06-05 15:21:50|21533|21521|21537.9|21525.9|21537.9|21525.9|21532.9|21520.9|13
1749136920000|2025-06-05 15:22:00|21538.1|21526.1|21538.1|21526.1|21538.1|21526.1|21538.1|21526.1|9
1749136930000|2025-06-05 15:22:10|21540.6|21528.6|21545.5|21533.5|21546.8|21534.8|21540.6|21528.6|10
1749136940000|2025-06-05 15:22:20|21544.3|21532.3|21549.3|21537.3|21549.3|21537.3|21544.3|21532.3|57
1749136950000|2025-06-05 15:22:30|21548.1|21536.1|21544.5|21532.5|21548.1|21536.1|21544.5|21532.5|19
1749136960000|2025-06-05 15:22:40|21545.6|21533.6|21547|21535|21547|21535|21545.6|21533.6|24
1749136970000|2025-06-05 15:22:50|21545.7|21533.7|21550.6|21538.6|21551.7|21539.7|21545.7|21533.7|15
1749136980000|2025-06-05 15:23:00|21548.1|21536.1|21532.3|21520.3|21548.1|21536.1|21527.2|21515.2|65
1749136990000|2025-06-05 15:23:10|21531.1|21519.1|21529.7|21517.7|21532.2|21520.2|21529.7|21517.7|12
1749137000000|2025-06-05 15:23:20|21530.9|21518.9|21531.1|21519.1|21532.2|21520.2|21530.9|21518.9|8
1749137010000|2025-06-05 15:23:30|21532.3|21520.3|21533.6|21521.6|21533.6|21521.6|21531.1|21519.1|3
1749137020000|2025-06-05 15:23:40|21530.1|21518.1|21532.5|21520.5|21532.5|21520.5|21530.1|21518.1|52
1749137030000|2025-06-05 15:23:50|21531.1|21519.1|21527.7|21515.7|21532.5|21520.5|21526.6|21514.6|21
1749137040000|2025-06-05 15:24:00|21526.6|21514.6|21526.3|21514.3|21527.7|21515.7|21525.1|21513.1|7
1749137050000|2025-06-05 15:24:10|21527.5|21515.5|21527.7|21515.7|21530.1|21518.1|21527.5|21515.5|31
1749137060000|2025-06-05 15:24:20|21527.8|21515.8|21524.1|21512.1|21529.1|21517.1|21524.1|21512.1|10
1749137070000|2025-06-05 15:24:30|21525.2|21513.2|21526.4|21514.4|21526.4|21514.4|21525.2|21513.2|1
1749137080000|2025-06-05 15:24:40|21527.6|21515.6|21523.9|21511.9|21527.7|21515.7|21522.9|21510.9|21
1749137090000|2025-06-05 15:24:50|21525.2|21513.2|21527.5|21515.5|21527.5|21515.5|21523.8|21511.8|32
1749137100000|2025-06-05 15:25:00|21528.6|21516.6|21528.6|21516.6|21529.7|21517.7|21528.5|21516.5|16
1749137110000|2025-06-05 15:25:10|21529.7|21517.7|21528.6|21516.6|21530.8|21518.8|21528.6|21516.6|16
1749137120000|2025-06-05 15:25:20|21529.8|21517.8|21530.1|21518.1|21530.1|21518.1|21528.7|21516.7|5
1749137130000|2025-06-05 15:25:30|21530.2|21518.2|21533.8|21521.8|21535|21523|21530.2|21518.2|7
1749137140000|2025-06-05 15:25:40|21532.7|21520.7|21532.7|21520.7|21532.7|21520.7|21532.7|21520.7|8
1749137150000|2025-06-05 15:25:50|21531.3|21519.3|21525|21513|21531.3|21519.3|21525|21513|16
1749137160000|2025-06-05 15:26:00|21523.8|21511.8|21519.8|21507.8|21525|21513|21519.8|21507.8|18
1749137170000|2025-06-05 15:26:10|21518.6|21506.6|21517|21505|21518.6|21506.6|21510.8|21498.8|45
1749137180000|2025-06-05 15:26:20|21518.1|21506.1|21518.1|21506.1|21519.2|21507.2|21517|21505|5
1749137190000|2025-06-05 15:26:30|21516.9|21504.9|21516.9|21504.9|21520.6|21508.6|21516.9|21504.9|7
1749137200000|2025-06-05 15:26:40|21517|21505|21519.5|21507.5|21520.6|21508.6|21517|21505|2
1749137210000|2025-06-05 15:26:50|21518.1|21506.1|21522|21510|21522|21510|21518.1|21506.1|3
1749137220000|2025-06-05 15:27:00|21520.6|21508.6|21518.1|21506.1|21520.6|21508.6|21518.1|21506.1|1
1749137230000|2025-06-05 15:27:10|21517|21505|21517|21505|21519.5|21507.5|21517|21505|21
1749137240000|2025-06-05 15:27:20|21517.2|21505.2|21519.6|21507.6|21519.6|21507.6|21517.2|21505.2|0
1749137250000|2025-06-05 15:27:30|21519.5|21507.5|21522.2|21510.2|21522.2|21510.2|21517.4|21505.4|2
1749137260000|2025-06-05 15:27:40|21519.8|21507.8|21518.6|21506.6|21519.8|21507.8|21518.6|21506.6|8
1749137270000|2025-06-05 15:27:50|21519.7|21507.7|21522.4|21510.4|21522.4|21510.4|21519.7|21507.7|3
1749137280000|2025-06-05 15:28:00|21522.3|21510.3|21519.8|21507.8|21523.6|21511.6|21519.7|21507.7|7
1749137290000|2025-06-05 15:28:10|21522.3|21510.3|21523.6|21511.6|21523.6|21511.6|21522.3|21510.3|10
1749137300000|2025-06-05 15:28:20|21522.4|21510.4|21523.6|21511.6|21523.6|21511.6|21522.4|21510.4|13
1749137320000|2025-06-05 15:28:40|||||||||1
1749137330000|2025-06-05 15:28:50|||||||||8
1749137340000|2025-06-05 15:29:00|21522.4|21510.4|21519.9|21507.9|21522.4|21510.4|21519.8|21507.8|20
1749137350000|2025-06-05 15:29:10|21521.1|21509.1|21518.6|21506.6|21521.1|21509.1|21518.6|21506.6|4
1749137360000|2025-06-05 15:29:20|21518.7|21506.7|21518.7|21506.7|21518.7|21506.7|21518.7|21506.7|12
1749137380000|2025-06-05 15:29:40|21519.9|21507.9|21521.1|21509.1|21522.3|21510.3|21519.9|21507.9|8
1749137390000|2025-06-05 15:29:50|21521|21509|21519.8|21507.8|21521.1|21509.1|21518.6|21506.6|5
1749137400000|2025-06-05 15:30:00|21519.9|21507.9|21518.6|21506.6|21521.3|21509.3|21518.6|21506.6|7
1749137410000|2025-06-05 15:30:10|21519.8|21507.8|21521.1|21509.1|21521.1|21509.1|21519.8|21507.8|10
1749137420000|2025-06-05 15:30:20|21522.2|21510.2|21521.1|21509.1|21522.2|21510.2|21521.1|21509.1|10
1749137430000|2025-06-05 15:30:30|21521.2|21509.2|21521.2|21509.2|21521.2|21509.2|21521.1|21509.1|14
1749137440000|2025-06-05 15:30:40|21521.3|21509.3|21521.3|21509.3|21521.4|21509.4|21521.3|21509.3|0
1749137450000|2025-06-05 15:30:50|21521.4|21509.4|21522.6|21510.6|21522.6|21510.6|21521.4|21509.4|1
1749137460000|2025-06-05 15:31:00|21523.7|21511.7|21525.2|21513.2|21525.2|21513.2|21522.7|21510.7|6
1749137470000|2025-06-05 15:31:10|21526.3|21514.3|21532.4|21520.4|21532.4|21520.4|21526.3|21514.3|10
1749137480000|2025-06-05 15:31:20|21531.3|21519.3|21533.7|21521.7|21534.9|21522.9|21531.3|21519.3|36
1749137490000|2025-06-05 15:31:30|21533.6|21521.6|21535.9|21523.9|21537.2|21525.2|21533.6|21521.6|15
1749137500000|2025-06-05 15:31:40|21537.2|21525.2|21540.8|21528.8|21540.8|21528.8|21536.1|21524.1|17
1749137510000|2025-06-05 15:31:50|21543.3|21531.3|21548.3|21536.3|21548.3|21536.3|21543.3|21531.3|13
1749137520000|2025-06-05 15:32:00|21549.7|21537.7|21552.1|21540.1|21553.2|21541.2|21549.7|21537.7|10
1749137530000|2025-06-05 15:32:10|21553.2|21541.2|21554.6|21542.6|21554.6|21542.6|21553.2|21541.2|8
1749137540000|2025-06-05 15:32:20|21554.7|21542.7|21553.6|21541.6|21557|21545|21553.6|21541.6|8
1749137550000|2025-06-05 15:32:30|21553.3|21541.3|21553.3|21541.3|21553.4|21541.4|21553.3|21541.3|4
1749137560000|2025-06-05 15:32:40|21554.5|21542.5|21553.3|21541.3|21554.5|21542.5|21553.3|21541.3|3
1749137570000|2025-06-05 15:32:50|21553.4|21541.4|21554.5|21542.5|21555.7|21543.7|21553.3|21541.3|8
1749137580000|2025-06-05 15:33:00|21553.3|21541.3|21554.5|21542.5|21554.5|21542.5|21553.3|21541.3|4
1749137590000|2025-06-05 15:33:10|21552.2|21540.2|21553.4|21541.4|21553.4|21541.4|21552.2|21540.2|9
1749137600000|2025-06-05 15:33:20|21553.3|21541.3|21552.1|21540.1|21554.5|21542.5|21552.1|21540.1|1
1749137610000|2025-06-05 15:33:30|21552.3|21540.3|21554.7|21542.7|21555.8|21543.8|21552.3|21540.3|8
1749137620000|2025-06-05 15:33:40|21555.8|21543.8|21555.8|21543.8|21557.1|21545.1|21555.8|21543.8|11
1749137630000|2025-06-05 15:33:50|21558.1|21546.1|21558.2|21546.2|21558.2|21546.2|21558.1|21546.1|2
1749137640000|2025-06-05 15:34:00|21558.1|21546.1|21558.1|21546.1|21558.1|21546.1|21558.1|21546.1|9
1749137650000|2025-06-05 15:34:10|21556.9|21544.9|21555.7|21543.7|21556.9|21544.9|21555.7|21543.7|20
1749137660000|2025-06-05 15:34:20|21556.8|21544.8|21555.6|21543.6|21558.1|21546.1|21555.6|21543.6|17
1749137670000|2025-06-05 15:34:30|21552.2|21540.2|21550.8|21538.8|21553.3|21541.3|21550.8|21538.8|15
1749137680000|2025-06-05 15:34:40|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|2
1749137690000|2025-06-05 15:34:50|21550.8|21538.8|21550.8|21538.8|21550.8|21538.8|21550.8|21538.8|1
1749137700000|2025-06-05 15:35:00|21547.1|21535.1|21545.9|21533.9|21548.3|21536.3|21545.9|21533.9|10
1749137710000|2025-06-05 15:35:10|||||||||6
1749137720000|2025-06-05 15:35:20|21548.3|21536.3|21548.3|21536.3|21548.3|21536.3|21545.9|21533.9|9
1749137730000|2025-06-05 15:35:30|21550.8|21538.8|21553.3|21541.3|21553.3|21541.3|21550.8|21538.8|11
1749137740000|2025-06-05 15:35:40|21554.4|21542.4|21550.9|21538.9|21554.4|21542.4|21550.9|21538.9|3
1749137750000|2025-06-05 15:35:50|21549.4|21537.4|21550.8|21538.8|21551.9|21539.9|21548.3|21536.3|7
1749137760000|2025-06-05 15:36:00|21551.9|21539.9|21548.3|21536.3|21553.3|21541.3|21548.3|21536.3|12
1749137770000|2025-06-05 15:36:10|21549.4|21537.4|21550.8|21538.8|21551.9|21539.9|21549.4|21537.4|6
1749137780000|2025-06-05 15:36:20|21549.7|21537.7|21548.2|21536.2|21549.7|21537.7|21548.2|21536.2|5
1749137790000|2025-06-05 15:36:30|21549.6|21537.6|21546.9|21534.9|21549.6|21537.6|21546.9|21534.9|11
1749137800000|2025-06-05 15:36:40|21548.1|21536.1|21546.7|21534.7|21548.1|21536.1|21546.7|21534.7|2
1749137810000|2025-06-05 15:36:50|21545.7|21533.7|21548.2|21536.2|21548.2|21536.2|21545.7|21533.7|4
1749137820000|2025-06-05 15:37:00|21548.3|21536.3|21548.2|21536.2|21548.3|21536.3|21545.8|21533.8|4
1749137830000|2025-06-05 15:37:10|21547.1|21535.1|21546.9|21534.9|21548.2|21536.2|21546.9|21534.9|9
1749137840000|2025-06-05 15:37:20|21545.8|21533.8|21546.9|21534.9|21546.9|21534.9|21545.8|21533.8|3
1749137850000|2025-06-05 15:37:30|21546.8|21534.8|21546.8|21534.8|21546.9|21534.9|21546.8|21534.8|10
1749137860000|2025-06-05 15:37:40|21548|21536|21549.4|21537.4|21549.4|21537.4|21548|21536|1
1749137870000|2025-06-05 15:37:50|21550.6|21538.6|21549.2|21537.2|21550.6|21538.6|21548.1|21536.1|6
1749137880000|2025-06-05 15:38:00|21549.4|21537.4|21543.3|21531.3|21549.4|21537.4|21543.3|21531.3|17
1749137890000|2025-06-05 15:38:10|21544.4|21532.4|21543.3|21531.3|21544.4|21532.4|21543.3|21531.3|3
1749137900000|2025-06-05 15:38:20|21544.4|21532.4|21544.4|21532.4|21544.4|21532.4|21544.4|21532.4|2
1749137910000|2025-06-05 15:38:30|21543.3|21531.3|21543.3|21531.3|21545.6|21533.6|21543.3|21531.3|7
1749137920000|2025-06-05 15:38:40|21544.4|21532.4|21544.6|21532.6|21544.6|21532.6|21544.4|21532.4|4
1749137930000|2025-06-05 15:38:50|21543.4|21531.4|21543.5|21531.5|21544.7|21532.7|21543.4|21531.4|9
1749137940000|2025-06-05 15:39:00|||||||||2
1749137950000|2025-06-05 15:39:10|21542.4|21530.4|21542.4|21530.4|21543.5|21531.5|21541.2|21529.2|11
1749137960000|2025-06-05 15:39:20|21543.5|21531.5|21542.4|21530.4|21543.5|21531.5|21542.4|21530.4|2
1749137970000|2025-06-05 15:39:30|21542.3|21530.3|21542.3|21530.3|21542.3|21530.3|21542.3|21530.3|1
1749137980000|2025-06-05 15:39:40|21543.4|21531.4|21542.3|21530.3|21543.5|21531.5|21542.3|21530.3|7
1749137990000|2025-06-05 15:39:50|21541.2|21529.2|21539.8|21527.8|21542.2|21530.2|21539.8|21527.8|23
1749138000000|2025-06-05 15:40:00|21538.7|21526.7|21538.5|21526.5|21538.7|21526.7|21536.2|21524.2|21
1749138010000|2025-06-05 15:40:10|21537.4|21525.4|21537.3|21525.3|21538.5|21526.5|21534.9|21522.9|16
1749138020000|2025-06-05 15:40:20|21537.2|21525.2|21534.7|21522.7|21538.5|21526.5|21534.7|21522.7|3
1749138030000|2025-06-05 15:40:30|21536|21524|21533.5|21521.5|21536|21524|21533.5|21521.5|4
1749138040000|2025-06-05 15:40:40|21534.7|21522.7|21533.5|21521.5|21536|21524|21533.5|21521.5|1
1749138050000|2025-06-05 15:40:50|21535.9|21523.9|21535.9|21523.9|21535.9|21523.9|21535.9|21523.9|8
1749138060000|2025-06-05 15:41:00|21534.7|21522.7|21533.5|21521.5|21535.8|21523.8|21533.5|21521.5|3
1749138070000|2025-06-05 15:41:10|21533.4|21521.4|21532|21520|21533.5|21521.5|21532|21520|14
1749138080000|2025-06-05 15:41:20|21533.4|21521.4|21531.9|21519.9|21533.4|21521.4|21528.2|21516.2|22
1749138090000|2025-06-05 15:41:30|21533.2|21521.2|21529.4|21517.4|21533.3|21521.3|21529.4|21517.4|4
1749138100000|2025-06-05 15:41:40|21531.9|21519.9|21531.9|21519.9|21531.9|21519.9|21530.6|21518.6|14
1749138110000|2025-06-05 15:41:50|21533.1|21521.1|21534.2|21522.2|21534.2|21522.2|21533.1|21521.1|4
1749138120000|2025-06-05 15:42:00|21534.4|21522.4|21534.3|21522.3|21535.6|21523.6|21533.1|21521.1|4
1749138130000|2025-06-05 15:42:10|21533.3|21521.3|21533.2|21521.2|21534.4|21522.4|21533.2|21521.2|29
1749138140000|2025-06-05 15:42:20|21533.3|21521.3|21534.3|21522.3|21535.6|21523.6|21533.2|21521.2|12
1749138150000|2025-06-05 15:42:30|21533.2|21521.2|21534.3|21522.3|21534.3|21522.3|21533.2|21521.2|2
1749138160000|2025-06-05 15:42:40|21535.6|21523.6|21530.8|21518.8|21535.6|21523.6|21529.7|21517.7|22
1749138170000|2025-06-05 15:42:50|21531|21519|21529.4|21517.4|21531|21519|21529.4|21517.4|39
1749138180000|2025-06-05 15:43:00|21530.6|21518.6|21529.4|21517.4|21530.7|21518.7|21529.4|21517.4|1
1749138190000|2025-06-05 15:43:10|21529.5|21517.5|21534.4|21522.4|21534.4|21522.4|21529.4|21517.4|13
1749138200000|2025-06-05 15:43:20|21534.3|21522.3|21535.6|21523.6|21535.6|21523.6|21534.3|21522.3|5
1749138210000|2025-06-05 15:43:30|21536.8|21524.8|21535.7|21523.7|21536.8|21524.8|21535.7|21523.7|1
1749138220000|2025-06-05 15:43:40|21536.7|21524.7|21535.6|21523.6|21536.7|21524.7|21535.6|21523.6|1
1749138230000|2025-06-05 15:43:50|21535.5|21523.5|21530.5|21518.5|21536.7|21524.7|21530.5|21518.5|9
1749138240000|2025-06-05 15:44:00|21529.2|21517.2|21529.3|21517.3|21529.3|21517.3|21529.2|21517.2|6
1749138250000|2025-06-05 15:44:10|21531.7|21519.7|21531.8|21519.8|21531.8|21519.8|21531.7|21519.7|0
1749138260000|2025-06-05 15:44:20|21530.7|21518.7|21534.2|21522.2|21534.3|21522.3|21530.7|21518.7|3
1749138270000|2025-06-05 15:44:30|21535.4|21523.4|21535.4|21523.4|21535.5|21523.5|21534.3|21522.3|8
1749138280000|2025-06-05 15:44:40|21535.5|21523.5|21533|21521|21535.5|21523.5|21533|21521|1
1749138290000|2025-06-05 15:44:50|21534.2|21522.2|21536.6|21524.6|21536.7|21524.7|21534.2|21522.2|26
1749138300000|2025-06-05 15:45:00|21535.4|21523.4|21537.8|21525.8|21537.8|21525.8|21535.4|21523.4|4
1749138310000|2025-06-05 15:45:10|21536.7|21524.7|21539.2|21527.2|21539.2|21527.2|21536.7|21524.7|3
1749138320000|2025-06-05 15:45:20|21535.5|21523.5|21535.5|21523.5|21536.7|21524.7|21535.4|21523.4|11
1749138340000|2025-06-05 15:45:40|21533|21521|21531.8|21519.8|21533|21521|21531.8|21519.8|2
1749138350000|2025-06-05 15:45:50|21530.7|21518.7|21533|21521|21533|21521|21530.4|21518.4|2
1749138360000|2025-06-05 15:46:00|21534.4|21522.4|21534.2|21522.2|21534.4|21522.4|21534.2|21522.2|1
1749138370000|2025-06-05 15:46:10|21533|21521|21534.3|21522.3|21534.3|21522.3|21533|21521|2
1749138380000|2025-06-05 15:46:20|21534.2|21522.2|21530.7|21518.7|21534.3|21522.3|21528.3|21516.3|23
1749138390000|2025-06-05 15:46:30|21529.4|21517.4|21530.8|21518.8|21530.8|21518.8|21529.4|21517.4|3
1749138400000|2025-06-05 15:46:40|21530.7|21518.7|21528.3|21516.3|21531.9|21519.9|21527|21515|4
1749138410000|2025-06-05 15:46:50|21528.2|21516.2|21530.7|21518.7|21530.7|21518.7|21528.2|21516.2|14
1749138420000|2025-06-05 15:47:00|21530.8|21518.8|21533.2|21521.2|21533.2|21521.2|21530.8|21518.8|1
1749138430000|2025-06-05 15:47:10|21533|21521|21534.3|21522.3|21534.3|21522.3|21533|21521|16
1749138440000|2025-06-05 15:47:20|21534.4|21522.4|21536.8|21524.8|21536.8|21524.8|21534.4|21522.4|5
1749138450000|2025-06-05 15:47:30|21538|21526|21541.8|21529.8|21541.8|21529.8|21538|21526|3
1749138460000|2025-06-05 15:47:40|21544.3|21532.3|21544.4|21532.4|21544.4|21532.4|21544.3|21532.3|4
1749138470000|2025-06-05 15:47:50|||||||||1
1749138480000|2025-06-05 15:48:00|21543.2|21531.2|21544.4|21532.4|21544.4|21532.4|21543.2|21531.2|2
1749138490000|2025-06-05 15:48:10|21544.3|21532.3|21544.3|21532.3|21545.5|21533.5|21544.3|21532.3|7
1749138500000|2025-06-05 15:48:20|21543.2|21531.2|21540.5|21528.5|21543.2|21531.2|21540.5|21528.5|11
1749138510000|2025-06-05 15:48:30|21539.3|21527.3|21539.4|21527.4|21540.5|21528.5|21539.3|21527.3|2
1749138520000|2025-06-05 15:48:40|21539.2|21527.2|21540.5|21528.5|21540.5|21528.5|21538|21526|2
1749138530000|2025-06-05 15:48:50|21540.4|21528.4|21538|21526|21540.4|21528.4|21538|21526|1
1749138540000|2025-06-05 15:49:00|21536.9|21524.9|21540.5|21528.5|21540.5|21528.5|21536.7|21524.7|10
1749138550000|2025-06-05 15:49:10|21540.4|21528.4|21539.3|21527.3|21540.4|21528.4|21538|21526|3
1749138560000|2025-06-05 15:49:20|21539.2|21527.2|21540.4|21528.4|21540.4|21528.4|21539.2|21527.2|1
1749138570000|2025-06-05 15:49:30|21539.3|21527.3|21539.2|21527.2|21539.3|21527.3|21539.2|21527.2|3
1749138580000|2025-06-05 15:49:40|21539.3|21527.3|21540.4|21528.4|21540.4|21528.4|21539.2|21527.2|4
1749138590000|2025-06-05 15:49:50|21540.5|21528.5|21543|21531|21543|21531|21540.5|21528.5|3
1749138600000|2025-06-05 15:50:00|21541.9|21529.9|21540.5|21528.5|21543|21531|21540.5|21528.5|6
1749138610000|2025-06-05 15:50:10|21539.3|21527.3|21538|21526|21539.3|21527.3|21538|21526|3
1749138620000|2025-06-05 15:50:20|21541.7|21529.7|21541.7|21529.7|21541.7|21529.7|21540.5|21528.5|10
1749138630000|2025-06-05 15:50:30|21540.5|21528.5|21539.2|21527.2|21541.7|21529.7|21539.2|21527.2|9
1749138640000|2025-06-05 15:50:40|21538|21526|21538.3|21526.3|21538.3|21526.3|21536.9|21524.9|24
1749138650000|2025-06-05 15:50:50|21538.1|21526.1|21536.9|21524.9|21538.1|21526.1|21531.9|21519.9|14
1749138660000|2025-06-05 15:51:00|21537|21525|21537|21525|21537|21525|21537|21525|13
1749138670000|2025-06-05 15:51:10|21536.9|21524.9|21535.8|21523.8|21536.9|21524.9|21535.8|21523.8|0
1749138680000|2025-06-05 15:51:20|21535.6|21523.6|21536.9|21524.9|21536.9|21524.9|21535.6|21523.6|5
1749138690000|2025-06-05 15:51:30|21535.8|21523.8|21536.9|21524.9|21536.9|21524.9|21535.6|21523.6|1
1749138700000|2025-06-05 15:51:40|21537|21525|21535.8|21523.8|21538.3|21526.3|21535.8|21523.8|2
1749138710000|2025-06-05 15:51:50|||||||||1
1749138720000|2025-06-05 15:52:00|21533.3|21521.3|21531.9|21519.9|21533.3|21521.3|21530.8|21518.8|14
1749138730000|2025-06-05 15:52:10|21534.5|21522.5|21535.8|21523.8|21535.8|21523.8|21534.5|21522.5|15
1749138750000|2025-06-05 15:52:30|21535.6|21523.6|21534.5|21522.5|21535.6|21523.6|21534.5|21522.5|3
1749138760000|2025-06-05 15:52:40|21535.8|21523.8|21539.4|21527.4|21539.4|21527.4|21535.8|21523.8|14
1749138770000|2025-06-05 15:52:50|21541.9|21529.9|21540.6|21528.6|21543|21531|21540.5|21528.5|16
1749138780000|2025-06-05 15:53:00|21540.5|21528.5|21540.5|21528.5|21540.5|21528.5|21540.5|21528.5|5
1749138790000|2025-06-05 15:53:10|||||||||1
1749138800000|2025-06-05 15:53:20|21539.4|21527.4|21539.4|21527.4|21539.4|21527.4|21539.4|21527.4|4
1749138820000|2025-06-05 15:53:40|21540.5|21528.5|21538|21526|21540.5|21528.5|21538|21526|3
1749138830000|2025-06-05 15:53:50|21536.9|21524.9|21538|21526|21538|21526|21536.9|21524.9|3
1749138840000|2025-06-05 15:54:00|21535.6|21523.6|21535.5|21523.5|21538|21526|21534.4|21522.4|9
1749138850000|2025-06-05 15:54:10|21534.4|21522.4|21535.5|21523.5|21535.5|21523.5|21534.4|21522.4|3
1749138860000|2025-06-05 15:54:20|21536.6|21524.6|21536.9|21524.9|21538|21526|21536.6|21524.6|0
1749138870000|2025-06-05 15:54:30|21536.6|21524.6|21536.6|21524.6|21536.6|21524.6|21536.6|21524.6|1
1749138880000|2025-06-05 15:54:40|21537.9|21525.9|21536.8|21524.8|21538|21526|21536.8|21524.8|4
1749138890000|2025-06-05 15:54:50|21536.9|21524.9|21538|21526|21538|21526|21536.9|21524.9|0
1749138900000|2025-06-05 15:55:00|21536.6|21524.6|21533.3|21521.3|21538|21526|21533.1|21521.1|19
1749138910000|2025-06-05 15:55:10|21535.6|21523.6|21535.8|21523.8|21536.9|21524.9|21535.6|21523.6|8
1749138930000|2025-06-05 15:55:30|21535.7|21523.7|21538.2|21526.2|21538.2|21526.2|21535.7|21523.7|5
1749138940000|2025-06-05 15:55:40|21536|21524|21535.7|21523.7|21536|21524|21535.7|21523.7|8
1749138950000|2025-06-05 15:55:50|21534.5|21522.5|21535.6|21523.6|21535.7|21523.7|21533.2|21521.2|9
1749138960000|2025-06-05 15:56:00|21534.5|21522.5|21533.5|21521.5|21534.6|21522.6|21533.2|21521.2|4
1749138970000|2025-06-05 15:56:10|21534.6|21522.6|21534.6|21522.6|21534.6|21522.6|21534.6|21522.6|1
1749138980000|2025-06-05 15:56:20|21535.7|21523.7|21535.7|21523.7|21535.7|21523.7|21535.7|21523.7|1
1749138990000|2025-06-05 15:56:30|21534.6|21522.6|21533.5|21521.5|21535.7|21523.7|21533.2|21521.2|5
1749139000000|2025-06-05 15:56:40|21533.2|21521.2|21534.6|21522.6|21534.6|21522.6|21533.2|21521.2|5
1749139010000|2025-06-05 15:56:50|21535.7|21523.7|21533.5|21521.5|21537.1|21525.1|21533.5|21521.5|24
1749139020000|2025-06-05 15:57:00|21534.6|21522.6|21536|21524|21537.2|21525.2|21533.5|21521.5|7
1749139030000|2025-06-05 15:57:10|21534.9|21522.9|21534.7|21522.7|21535.7|21523.7|21534.6|21522.6|2
1749139040000|2025-06-05 15:57:20|21536|21524|21537.2|21525.2|21537.2|21525.2|21536|21524|4
1749139050000|2025-06-05 15:57:30|21537.1|21525.1|21537.1|21525.1|21537.1|21525.1|21537.1|21525.1|0
1749139060000|2025-06-05 15:57:40|21538.2|21526.2|21540.9|21528.9|21540.9|21528.9|21538.2|21526.2|12
1749139070000|2025-06-05 15:57:50|21539.6|21527.6|21539.6|21527.6|21539.6|21527.6|21539.6|21527.6|1
1749139080000|2025-06-05 15:58:00|21538.5|21526.5|21540.9|21528.9|21540.9|21528.9|21538.5|21526.5|7
1749139090000|2025-06-05 15:58:10|21540.7|21528.7|21540.7|21528.7|21540.7|21528.7|21540.7|21528.7|9
1749139100000|2025-06-05 15:58:20|21539.5|21527.5|21539.5|21527.5|21540.9|21528.9|21539.5|21527.5|8
1749139110000|2025-06-05 15:58:30|21540.6|21528.6|21539.6|21527.6|21542|21530|21539.5|21527.5|7
1749139120000|2025-06-05 15:58:40|21538.5|21526.5|21543.1|21531.1|21543.1|21531.1|21538.4|21526.4|23
1749139130000|2025-06-05 15:58:50|21543.2|21531.2|21540.7|21528.7|21544.5|21532.5|21540.7|21528.7|21
1749139140000|2025-06-05 15:59:00|21540.9|21528.9|21540.7|21528.7|21540.9|21528.9|21540.7|21528.7|0
1749139150000|2025-06-05 15:59:10|21540.9|21528.9|21540.7|21528.7|21542|21530|21540.7|21528.7|4
1749139160000|2025-06-05 15:59:20|21540.9|21528.9|21540.9|21528.9|21540.9|21528.9|21540.9|21528.9|0
1749139170000|2025-06-05 15:59:30|21540.7|21528.7|21539.6|21527.6|21540.7|21528.7|21538.5|21526.5|17
1749139180000|2025-06-05 15:59:40|21538.5|21526.5|21539.6|21527.6|21539.6|21527.6|21538.4|21526.4|12
1749139190000|2025-06-05 15:59:50|21540.7|21528.7|21540.7|21528.7|21541.9|21529.9|21540.7|21528.7|9
1749139200000|2025-06-05 16:00:00|21541.9|21529.9|21537|21525|21542.1|21530.1|21535.9|21523.9|12
1749139210000|2025-06-05 16:00:10|21537.1|21525.1|21540.7|21528.7|21540.7|21528.7|21537.1|21525.1|3
1749139220000|2025-06-05 16:00:20|||||||||4
1749139230000|2025-06-05 16:00:30|21541.9|21529.9|21541.9|21529.9|21542|21530|21541.9|21529.9|6
1749139240000|2025-06-05 16:00:40|21543.1|21531.1|21543.1|21531.1|21543.2|21531.2|21541.9|21529.9|4
1749139250000|2025-06-05 16:00:50|21543.2|21531.2|21543.2|21531.2|21543.2|21531.2|21543.2|21531.2|2
1749139260000|2025-06-05 16:01:00|21543.4|21531.4|21543.4|21531.4|21543.4|21531.4|21543.4|21531.4|2
1749139270000|2025-06-05 16:01:10|21543.3|21531.3|21550.6|21538.6|21550.6|21538.6|21543.3|21531.3|11
1749139280000|2025-06-05 16:01:20|||||||||3
1749139290000|2025-06-05 16:01:30|21551.9|21539.9|21550.7|21538.7|21551.9|21539.9|21550.7|21538.7|20
1749139300000|2025-06-05 16:01:40|21550.6|21538.6|21548.1|21536.1|21550.6|21538.6|21548|21536|17
1749139310000|2025-06-05 16:01:50|21549.2|21537.2|21548.1|21536.1|21549.2|21537.2|21548.1|21536.1|5
1749139320000|2025-06-05 16:02:00|21545.6|21533.6|21539.4|21527.4|21545.6|21533.6|21537.1|21525.1|13
1749139330000|2025-06-05 16:02:10|21539.5|21527.5|21545.7|21533.7|21545.7|21533.7|21539.4|21527.4|5
1749139340000|2025-06-05 16:02:20|21545.6|21533.6|21535.8|21523.8|21545.6|21533.6|21535.8|21523.8|8
1749139360000|2025-06-05 16:02:40|21534.6|21522.6|21534.6|21522.6|21535.7|21523.7|21533.2|21521.2|10
1749139380000|2025-06-05 16:03:00|21535.7|21523.7|21537.1|21525.1|21537.1|21525.1|21535.7|21523.7|1
1749139390000|2025-06-05 16:03:10|21538.2|21526.2|21537.1|21525.1|21538.2|21526.2|21535.8|21523.8|4
1749139400000|2025-06-05 16:03:20|21536|21524|21537|21525|21537.1|21525.1|21536|21524|1
1749139410000|2025-06-05 16:03:30|21535.8|21523.8|21535.7|21523.7|21535.8|21523.8|21535.7|21523.7|0
1749139420000|2025-06-05 16:03:40|21535.8|21523.8|21538.2|21526.2|21538.2|21526.2|21535.8|21523.8|2
1749139430000|2025-06-05 16:03:50|21538.1|21526.1|21538.2|21526.2|21538.2|21526.2|21538.1|21526.1|5
1749139440000|2025-06-05 16:04:00|21540.7|21528.7|21543.2|21531.2|21544.4|21532.4|21540.7|21528.7|8
1749139450000|2025-06-05 16:04:10|21544.4|21532.4|21545.6|21533.6|21548.1|21536.1|21544.4|21532.4|11
1749139460000|2025-06-05 16:04:20|21545.7|21533.7|21546.9|21534.9|21546.9|21534.9|21545.5|21533.5|3
1749139470000|2025-06-05 16:04:30|21546.7|21534.7|21546.7|21534.7|21546.9|21534.9|21546.6|21534.6|2
1749139480000|2025-06-05 16:04:40|21546.6|21534.6|21548|21536|21548|21536|21546.6|21534.6|15
1749139490000|2025-06-05 16:04:50|21550.4|21538.4|21550.4|21538.4|21550.4|21538.4|21550.4|21538.4|14
1749139500000|2025-06-05 16:05:00|21551.5|21539.5|21556.4|21544.4|21556.4|21544.4|21551.4|21539.4|18
1749139510000|2025-06-05 16:05:10|21556.5|21544.5|21549.2|21537.2|21557.6|21545.6|21549.2|21537.2|31
1749139520000|2025-06-05 16:05:20|21549.1|21537.1|21548|21536|21552.5|21540.5|21548|21536|32
1749139530000|2025-06-05 16:05:30|21546.8|21534.8|21551.6|21539.6|21551.6|21539.6|21546.8|21534.8|21
1749139540000|2025-06-05 16:05:40|21550.5|21538.5|21553|21541|21553|21541|21550.5|21538.5|4
1749139550000|2025-06-05 16:05:50|21554.1|21542.1|21555.5|21543.5|21555.5|21543.5|21554.1|21542.1|15
1749139560000|2025-06-05 16:06:00|21556.6|21544.6|21557.9|21545.9|21557.9|21545.9|21556.6|21544.6|9
1749139570000|2025-06-05 16:06:10|21560.2|21548.2|21557.9|21545.9|21560.2|21548.2|21557.9|21545.9|9
1749139580000|2025-06-05 16:06:20|21558|21546|21559.1|21547.1|21559.1|21547.1|21558|21546|6
1749139590000|2025-06-05 16:06:30|21566.6|21554.6|21568|21556|21568|21556|21566.6|21554.6|16
1749139600000|2025-06-05 16:06:40|21569.1|21557.1|21566.7|21554.7|21569.1|21557.1|21566.7|21554.7|4
1749139610000|2025-06-05 16:06:50|21567.9|21555.9|21566.7|21554.7|21567.9|21555.9|21566.7|21554.7|3
1749139620000|2025-06-05 16:07:00|21565.6|21553.6|21568|21556|21569.1|21557.1|21565.6|21553.6|6
1749139630000|2025-06-05 16:07:10|21569.2|21557.2|21569.2|21557.2|21569.2|21557.2|21569.2|21557.2|1
1749139640000|2025-06-05 16:07:20|21568.1|21556.1|21576.6|21564.6|21576.6|21564.6|21568.1|21556.1|5
1749139650000|2025-06-05 16:07:30|21575.5|21563.5|21575.5|21563.5|21575.5|21563.5|21575.5|21563.5|3
1749139660000|2025-06-05 16:07:40|21576.6|21564.6|21574|21562|21576.6|21564.6|21572.7|21560.7|16
1749139670000|2025-06-05 16:07:50|21573.9|21561.9|21575.2|21563.2|21575.2|21563.2|21572.7|21560.7|4
1749139680000|2025-06-05 16:08:00|21574.1|21562.1|21576.6|21564.6|21576.6|21564.6|21574.1|21562.1|3
1749139690000|2025-06-05 16:08:10|21577.7|21565.7|21576.6|21564.6|21577.7|21565.7|21576.6|21564.6|2
1749139700000|2025-06-05 16:08:20|21577.9|21565.9|21580.4|21568.4|21580.4|21568.4|21577.9|21565.9|41
1749139710000|2025-06-05 16:08:30|21581.5|21569.5|21582.7|21570.7|21585|21573|21581.5|21569.5|16
1749139720000|2025-06-05 16:08:40|21583.9|21571.9|21583.9|21571.9|21583.9|21571.9|21582.7|21570.7|3
1749139730000|2025-06-05 16:08:50|21585|21573|21587.5|21575.5|21587.5|21575.5|21585|21573|12
1749139740000|2025-06-05 16:09:00|21587.7|21575.7|21587.7|21575.7|21587.7|21575.7|21585.3|21573.3|10
1749139750000|2025-06-05 16:09:10|21588.9|21576.9|21590.2|21578.2|21590.2|21578.2|21588.9|21576.9|35
1749139760000|2025-06-05 16:09:20|||||||||11
1749139770000|2025-06-05 16:09:30|21588|21576|21587.6|21575.6|21588|21576|21587.5|21575.5|26
1749139780000|2025-06-05 16:09:40|21587.5|21575.5|21586.5|21574.5|21587.5|21575.5|21582.7|21570.7|18
1749139790000|2025-06-05 16:09:50|21586.4|21574.4|21585.2|21573.2|21586.6|21574.6|21585.2|21573.2|2
1749139800000|2025-06-05 16:10:00|21584.1|21572.1|21584.1|21572.1|21585.2|21573.2|21584|21572|6
1749139810000|2025-06-05 16:10:10|21582.8|21570.8|21582.6|21570.6|21582.8|21570.8|21582.6|21570.6|6
1749139820000|2025-06-05 16:10:20|21580.3|21568.3|21581.5|21569.5|21582.6|21570.6|21580.3|21568.3|12
1749139830000|2025-06-05 16:10:30|21583.9|21571.9|21584.1|21572.1|21584.1|21572.1|21583.9|21571.9|9
1749139840000|2025-06-05 16:10:40|21583.9|21571.9|21586.4|21574.4|21586.4|21574.4|21583.9|21571.9|1
1749139850000|2025-06-05 16:10:50|21588.7|21576.7|21588.7|21576.7|21588.7|21576.7|21586.5|21574.5|20
1749139860000|2025-06-05 16:11:00|||||||||3
1749139870000|2025-06-05 16:11:10|21586.5|21574.5|21587.6|21575.6|21588.7|21576.7|21586.5|21574.5|13
1749139880000|2025-06-05 16:11:20|21586.5|21574.5|21588.9|21576.9|21589.9|21577.9|21586.5|21574.5|38
1749139890000|2025-06-05 16:11:30|21590|21578|21591.4|21579.4|21592.6|21580.6|21590|21578|2
1749139900000|2025-06-05 16:11:40|21593.9|21581.9|21593.9|21581.9|21593.9|21581.9|21592.6|21580.6|4
1749139910000|2025-06-05 16:11:50|21592.7|21580.7|21593.9|21581.9|21593.9|21581.9|21592.7|21580.7|1
1749139920000|2025-06-05 16:12:00|21592.7|21580.7|21591.4|21579.4|21592.7|21580.7|21591.4|21579.4|5
1749139930000|2025-06-05 16:12:10|21592.5|21580.5|21596.2|21584.2|21596.2|21584.2|21592.5|21580.5|28
1749139940000|2025-06-05 16:12:20|21597.4|21585.4|21596.2|21584.2|21597.4|21585.4|21595.1|21583.1|2
1749139950000|2025-06-05 16:12:30|21594|21582|21593.8|21581.8|21596.1|21584.1|21593.8|21581.8|10
1749139960000|2025-06-05 16:12:40|21592.6|21580.6|21592.4|21580.4|21593.8|21581.8|21592.4|21580.4|4
1749139970000|2025-06-05 16:12:50|21596.1|21584.1|21596.1|21584.1|21596.1|21584.1|21595|21583|7
1749139980000|2025-06-05 16:13:00|21596.2|21584.2|21596.1|21584.1|21596.2|21584.2|21595.1|21583.1|1
1749139990000|2025-06-05 16:13:10|21598.5|21586.5|21598.5|21586.5|21598.5|21586.5|21598.5|21586.5|12
1749140000000|2025-06-05 16:13:20|21599.6|21587.6|21599.6|21587.6|21599.6|21587.6|21598.5|21586.5|5
1749140010000|2025-06-05 16:13:30|21597.4|21585.4|21597.2|21585.2|21597.4|21585.4|21597.2|21585.2|25
1749140020000|2025-06-05 16:13:40|21598.4|21586.4|21597.2|21585.2|21598.4|21586.4|21597.2|21585.2|4
1749140030000|2025-06-05 16:13:50|21594.7|21582.7|21594.7|21582.7|21596.1|21584.1|21594.7|21582.7|6
1749140040000|2025-06-05 16:14:00|21595|21583|21592.2|21580.2|21596.1|21584.1|21592.2|21580.2|2
1749140050000|2025-06-05 16:14:10|21592.4|21580.4|21593.6|21581.6|21594.6|21582.6|21592.2|21580.2|5
1749140060000|2025-06-05 16:14:20|21592.5|21580.5|21596|21584|21597.1|21585.1|21592.4|21580.4|7
1749140070000|2025-06-05 16:14:30|21595.7|21583.7|21593.5|21581.5|21595.7|21583.7|21593.4|21581.4|4
1749140080000|2025-06-05 16:14:40|21593.4|21581.4|21592.2|21580.2|21593.6|21581.6|21592.2|21580.2|3
1749140090000|2025-06-05 16:14:50|21593.4|21581.4|21593.4|21581.4|21593.5|21581.5|21592.2|21580.2|8
1749140100000|2025-06-05 16:15:00|21592.2|21580.2|21593.4|21581.4|21593.4|21581.4|21592.2|21580.2|1
1749140110000|2025-06-05 16:15:10|21596|21584|21595.9|21583.9|21596|21584|21594.7|21582.7|7
1749140120000|2025-06-05 16:15:20|21594.7|21582.7|21599.5|21587.5|21599.5|21587.5|21594.7|21582.7|42
1749140130000|2025-06-05 16:15:30|21598.4|21586.4|21597.2|21585.2|21598.4|21586.4|21597.2|21585.2|7
1749140140000|2025-06-05 16:15:40|21596.1|21584.1|21597.2|21585.2|21598.5|21586.5|21596|21584|18
1749140150000|2025-06-05 16:15:50|21596.1|21584.1|21597.2|21585.2|21597.2|21585.2|21596.1|21584.1|10
1749140160000|2025-06-05 16:16:00|21595|21583|21597.2|21585.2|21597.2|21585.2|21595|21583|7
1749140170000|2025-06-05 16:16:10|21598.5|21586.5|21602.2|21590.2|21602.2|21590.2|21598.5|21586.5|30
1749140180000|2025-06-05 16:16:20|21602.1|21590.1|21602.2|21590.2|21602.2|21590.2|21602.1|21590.1|14
1749140190000|2025-06-05 16:16:30|21607|21595|21607.2|21595.2|21607.2|21595.2|21607|21595|49
1749140200000|2025-06-05 16:16:40|21604.7|21592.7|21605.9|21593.9|21606|21594|21604.7|21592.7|2
1749140210000|2025-06-05 16:16:50|21607|21595|21602.3|21590.3|21607|21595|21602.3|21590.3|7
1749140220000|2025-06-05 16:17:00|21602.5|21590.5|21600|21588|21603.6|21591.6|21600|21588|2
1749140230000|2025-06-05 16:17:10|21598.6|21586.6|21596.1|21584.1|21598.6|21586.6|21595|21583|12
1749140240000|2025-06-05 16:17:20|21595|21583|21585|21573|21595|21583|21585|21573|27
1749140250000|2025-06-05 16:17:30|21586.1|21574.1|21587.5|21575.5|21588.7|21576.7|21585|21573|1
1749140260000|2025-06-05 16:17:40|21585|21573|21587.5|21575.5|21587.5|21575.5|21585|21573|12
1749140270000|2025-06-05 16:17:50|21589.8|21577.8|21590|21578|21591.1|21579.1|21588.8|21576.8|11
1749140280000|2025-06-05 16:18:00|21591.1|21579.1|21590|21578|21591.1|21579.1|21588.7|21576.7|2
1749140290000|2025-06-05 16:18:10|21591.1|21579.1|21589.8|21577.8|21593.6|21581.6|21588.6|21576.6|13
1749140300000|2025-06-05 16:18:20|21589.7|21577.7|21593.6|21581.6|21593.6|21581.6|21588.6|21576.6|13
1749140310000|2025-06-05 16:18:30|21592.5|21580.5|21587.5|21575.5|21592.5|21580.5|21587.5|21575.5|3
1749140320000|2025-06-05 16:18:40|21590|21578|21585.2|21573.2|21591.1|21579.1|21585.2|21573.2|25
1749140330000|2025-06-05 16:18:50|21586.1|21574.1|21587.5|21575.5|21587.5|21575.5|21586.1|21574.1|1
1749140340000|2025-06-05 16:19:00|21588.6|21576.6|21591.1|21579.1|21591.1|21579.1|21588.6|21576.6|2
1749140350000|2025-06-05 16:19:10|21590|21578|21592.3|21580.3|21592.3|21580.3|21590|21578|12
1749140360000|2025-06-05 16:19:20|21591.1|21579.1|21592.5|21580.5|21593.8|21581.8|21591.1|21579.1|13
1749140370000|2025-06-05 16:19:30|21591.3|21579.3|21587.3|21575.3|21591.3|21579.3|21587.3|21575.3|26
1749140380000|2025-06-05 16:19:40|21587.2|21575.2|21588.6|21576.6|21588.7|21576.7|21587.2|21575.2|7
1749140390000|2025-06-05 16:19:50|21588.7|21576.7|21591.1|21579.1|21591.1|21579.1|21588.6|21576.6|5
1749140400000|2025-06-05 16:20:00|21590|21578|21587.2|21575.2|21592.3|21580.3|21587.2|21575.2|13
1749140410000|2025-06-05 16:20:10|21587.3|21575.3|21589.6|21577.6|21591.9|21579.9|21587.2|21575.2|32
1749140420000|2025-06-05 16:20:20|21590.6|21578.6|21590.7|21578.7|21591.9|21579.9|21590.6|21578.6|7
1749140430000|2025-06-05 16:20:30|21591.9|21579.9|21592|21580|21595.6|21583.6|21591.9|21579.9|12
1749140440000|2025-06-05 16:20:40|21592.1|21580.1|21590.8|21578.8|21592.1|21580.1|21590.8|21578.8|5
1749140450000|2025-06-05 16:20:50|||||||||1
1749140460000|2025-06-05 16:21:00|21592.1|21580.1|21591.1|21579.1|21592.2|21580.2|21591|21579|11
1749140470000|2025-06-05 16:21:10|21591|21579|21589.7|21577.7|21591|21579|21589.7|21577.7|8
1749140480000|2025-06-05 16:21:20|21589.6|21577.6|21585.8|21573.8|21589.6|21577.6|21584.7|21572.7|16
1749140490000|2025-06-05 16:21:30|21584.7|21572.7|21585.8|21573.8|21585.8|21573.8|21584.7|21572.7|13
1749140500000|2025-06-05 16:21:40|21584.6|21572.6|21576|21564|21584.6|21572.6|21574.8|21562.8|21
1749140510000|2025-06-05 16:21:50|21573.6|21561.6|21573.5|21561.5|21574.7|21562.7|21573.5|21561.5|14
1749140520000|2025-06-05 16:22:00|21572.3|21560.3|21574.7|21562.7|21578.5|21566.5|21572.3|21560.3|14
1749140530000|2025-06-05 16:22:10|21573.6|21561.6|21571.3|21559.3|21576.1|21564.1|21571.3|21559.3|6
1749140540000|2025-06-05 16:22:20|21571.1|21559.1|21573.5|21561.5|21573.5|21561.5|21569.9|21557.9|11
1749140550000|2025-06-05 16:22:30|21574.6|21562.6|21574.6|21562.6|21575.8|21563.8|21574.6|21562.6|8
1749140560000|2025-06-05 16:22:40|21573.3|21561.3|21561.2|21549.2|21573.3|21561.3|21561.2|21549.2|12
1749140570000|2025-06-05 16:22:50|21559.9|21547.9|21559.9|21547.9|21559.9|21547.9|21557.3|21545.3|12
1749140580000|2025-06-05 16:23:00|21559.8|21547.8|21552.4|21540.4|21559.8|21547.8|21549.9|21537.9|31
1749140590000|2025-06-05 16:23:10|21553.6|21541.6|21558.7|21546.7|21558.7|21546.7|21553.6|21541.6|13
1749140600000|2025-06-05 16:23:20|21558.6|21546.6|21568.5|21556.5|21568.5|21556.5|21558.6|21546.6|18
1749140610000|2025-06-05 16:23:30|21571|21559|21569.9|21557.9|21573.3|21561.3|21569.9|21557.9|12
1749140620000|2025-06-05 16:23:40|21569.7|21557.7|21568.6|21556.6|21569.7|21557.7|21567.3|21555.3|4
1749140630000|2025-06-05 16:23:50|21569.7|21557.7|21569.7|21557.7|21569.7|21557.7|21569.7|21557.7|0
1749140640000|2025-06-05 16:24:00|21569.5|21557.5|21567.3|21555.3|21569.5|21557.5|21566.2|21554.2|5
1749140650000|2025-06-05 16:24:10|21568.5|21556.5|21568.6|21556.6|21568.6|21556.6|21567.2|21555.2|2
1749140660000|2025-06-05 16:24:20|21567.3|21555.3|21568.6|21556.6|21568.6|21556.6|21566.1|21554.1|15
1749140670000|2025-06-05 16:24:30|21567.4|21555.4|21567.2|21555.2|21568.6|21556.6|21567.2|21555.2|2
1749140680000|2025-06-05 16:24:40|21568.3|21556.3|21568.6|21556.6|21568.6|21556.6|21568.3|21556.3|2
1749140690000|2025-06-05 16:24:50|21567.4|21555.4|21567.3|21555.3|21567.4|21555.4|21567.3|21555.3|1
1749140700000|2025-06-05 16:25:00|21567.4|21555.4|21564.9|21552.9|21567.4|21555.4|21563.7|21551.7|9
1749140710000|2025-06-05 16:25:10|21566.1|21554.1|21566.1|21554.1|21566.1|21554.1|21566.1|21554.1|0
1749140720000|2025-06-05 16:25:20|21566.2|21554.2|21571.1|21559.1|21571.1|21559.1|21566.2|21554.2|18
1749140730000|2025-06-05 16:25:30|21568.7|21556.7|21566.1|21554.1|21569.9|21557.9|21563.8|21551.8|11
1749140740000|2025-06-05 16:25:40|21564.9|21552.9|21562.2|21550.2|21564.9|21552.9|21562.2|21550.2|8
1749140750000|2025-06-05 16:25:50|21563.3|21551.3|21560.8|21548.8|21563.4|21551.4|21560.8|21548.8|4
1749140760000|2025-06-05 16:26:00|21558.6|21546.6|21558.6|21546.6|21560.8|21548.8|21558.6|21546.6|11
1749140770000|2025-06-05 16:26:10|21559.7|21547.7|21565.8|21553.8|21565.8|21553.8|21558.6|21546.6|4
1749140780000|2025-06-05 16:26:20|21565.9|21553.9|21566.1|21554.1|21566.1|21554.1|21565.9|21553.9|1
1749140790000|2025-06-05 16:26:30|21565.8|21553.8|21567.2|21555.2|21567.2|21555.2|21565.8|21553.8|2
1749140800000|2025-06-05 16:26:40|21568.6|21556.6|21569.7|21557.7|21570.8|21558.8|21568.6|21556.6|13
1749140810000|2025-06-05 16:26:50|21570.8|21558.8|21569.7|21557.7|21570.8|21558.8|21569.7|21557.7|3
1749140820000|2025-06-05 16:27:00|21570.8|21558.8|21570.8|21558.8|21570.9|21558.9|21570.8|21558.8|0
1749140830000|2025-06-05 16:27:10|21570.9|21558.9|21573.1|21561.1|21573.2|21561.2|21570.8|21558.8|4
1749140840000|2025-06-05 16:27:20|21572|21560|21574.3|21562.3|21574.3|21562.3|21572|21560|7
1749140850000|2025-06-05 16:27:30|21573.2|21561.2|21574.3|21562.3|21574.3|21562.3|21573.2|21561.2|7
1749140860000|2025-06-05 16:27:40|21577|21565|21579.5|21567.5|21579.5|21567.5|21577|21565|7
1749140870000|2025-06-05 16:27:50|21579.3|21567.3|21576.8|21564.8|21579.3|21567.3|21576.8|21564.8|7
1749140880000|2025-06-05 16:28:00|||||||||1
1749140890000|2025-06-05 16:28:10|21574.5|21562.5|21578.1|21566.1|21578.2|21566.2|21574.5|21562.5|7
1749140910000|2025-06-05 16:28:30|21576.9|21564.9|21573.1|21561.1|21576.9|21564.9|21571.9|21559.9|12
1749140920000|2025-06-05 16:28:40|21571.9|21559.9|21573.1|21561.1|21573.1|21561.1|21571.9|21559.9|1
1749140930000|2025-06-05 16:28:50|21574.2|21562.2|21574.4|21562.4|21574.4|21562.4|21573.1|21561.1|1
1749140940000|2025-06-05 16:29:00|21573.2|21561.2|21576.9|21564.9|21576.9|21564.9|21573.2|21561.2|5
1749140950000|2025-06-05 16:29:10|21576.8|21564.8|21575.6|21563.6|21576.8|21564.8|21574.4|21562.4|7
1749140960000|2025-06-05 16:29:20|21575.8|21563.8|21576.9|21564.9|21576.9|21564.9|21575.7|21563.7|1
1749140970000|2025-06-05 16:29:30|21576.8|21564.8|21576.9|21564.9|21576.9|21564.9|21575.8|21563.8|6
1749140980000|2025-06-05 16:29:40|21579.2|21567.2|21583.3|21571.3|21584.4|21572.4|21579.2|21567.2|19
1749140990000|2025-06-05 16:29:50|21582.2|21570.2|21579.7|21567.7|21582.2|21570.2|21579.7|21567.7|6
1749141000000|2025-06-05 16:30:00|21580.8|21568.8|21583.3|21571.3|21584.4|21572.4|21579.7|21567.7|11
1749141010000|2025-06-05 16:30:10|21584.4|21572.4|21586.9|21574.9|21586.9|21574.9|21584.4|21572.4|6
1749141020000|2025-06-05 16:30:20|21588.2|21576.2|21588.2|21576.2|21588.2|21576.2|21588.2|21576.2|3
1749141030000|2025-06-05 16:30:30|21589.3|21577.3|21589.3|21577.3|21589.3|21577.3|21589.3|21577.3|7
1749141040000|2025-06-05 16:30:40|21589.1|21577.1|21589.3|21577.3|21589.3|21577.3|21589.1|21577.1|12
1749141050000|2025-06-05 16:30:50|||||||||8
1749141060000|2025-06-05 16:31:00|||||||||4
1749141070000|2025-06-05 16:31:10|21591.7|21579.7|21596.7|21584.7|21596.9|21584.9|21591.7|21579.7|58
1749141080000|2025-06-05 16:31:20|21597.8|21585.8|21601.7|21589.7|21601.7|21589.7|21597.8|21585.8|17
1749141090000|2025-06-05 16:31:30|21601.8|21589.8|21601.7|21589.7|21601.8|21589.8|21601.7|21589.7|10
1749141100000|2025-06-05 16:31:40|21600.6|21588.6|21606.6|21594.6|21606.6|21594.6|21600.6|21588.6|28
1749141110000|2025-06-05 16:31:50|21606.7|21594.7|21606.7|21594.7|21606.7|21594.7|21606.7|21594.7|9
1749141120000|2025-06-05 16:32:00|21606.8|21594.8|21606.6|21594.6|21606.8|21594.8|21606.6|21594.6|18
1749141130000|2025-06-05 16:32:10|21607.8|21595.8|21607.8|21595.8|21607.8|21595.8|21607.8|21595.8|2
1749141140000|2025-06-05 16:32:20|21609.1|21597.1|21609.2|21597.2|21610.3|21598.3|21607.8|21595.8|21
1749141150000|2025-06-05 16:32:30|21610.3|21598.3|21612.8|21600.8|21612.8|21600.8|21609.2|21597.2|8
1749141160000|2025-06-05 16:32:40|21612.9|21600.9|21614.1|21602.1|21614.1|21602.1|21612.9|21600.9|8
1749141170000|2025-06-05 16:32:50|21614.2|21602.2|21615.3|21603.3|21615.3|21603.3|21614.2|21602.2|5
1749141180000|2025-06-05 16:33:00|21616.5|21604.5|21615.3|21603.3|21616.5|21604.5|21614.2|21602.2|9
1749141190000|2025-06-05 16:33:10|21614.2|21602.2|21615.2|21603.2|21616.5|21604.5|21614.2|21602.2|10
1749141200000|2025-06-05 16:33:20|21616.3|21604.3|21615.2|21603.2|21616.3|21604.3|21615.2|21603.2|4
1749141210000|2025-06-05 16:33:30|21615.3|21603.3|21616.5|21604.5|21616.5|21604.5|21615.3|21603.3|1
1749141220000|2025-06-05 16:33:40|21616.6|21604.6|21614.2|21602.2|21616.6|21604.6|21614.2|21602.2|4
1749141230000|2025-06-05 16:33:50|21611.7|21599.7|21614.1|21602.1|21614.1|21602.1|21611.7|21599.7|2
1749141240000|2025-06-05 16:34:00|||||||||3
1749141250000|2025-06-05 16:34:10|21612.8|21600.8|21612.8|21600.8|21612.8|21600.8|21612.8|21600.8|3
1749141260000|2025-06-05 16:34:20|21614|21602|21612.8|21600.8|21614|21602|21612.8|21600.8|5
1749141270000|2025-06-05 16:34:30|21612.7|21600.7|21614.1|21602.1|21614.1|21602.1|21612.7|21600.7|10
1749141280000|2025-06-05 16:34:40|21616.5|21604.5|21616.5|21604.5|21616.5|21604.5|21616.5|21604.5|6
1749141290000|2025-06-05 16:34:50|21615.1|21603.1|21614|21602|21615.1|21603.1|21614|21602|3
1749141300000|2025-06-05 16:35:00|21615.2|21603.2|21615.2|21603.2|21616.5|21604.5|21614.1|21602.1|6
1749141310000|2025-06-05 16:35:10|21615.3|21603.3|21616.4|21604.4|21616.4|21604.4|21615.2|21603.2|1
1749141320000|2025-06-05 16:35:20|21618.8|21606.8|21620|21608|21620|21608|21616.4|21604.4|20
1749141330000|2025-06-05 16:35:30|21621.1|21609.1|21621.1|21609.1|21621.1|21609.1|21621.1|21609.1|4
1749141340000|2025-06-05 16:35:40|21623.7|21611.7|21623.8|21611.8|21623.8|21611.8|21623.7|21611.7|57
1749141350000|2025-06-05 16:35:50|21622.6|21610.6|21623.8|21611.8|21623.8|21611.8|21622.6|21610.6|14
1749141360000|2025-06-05 16:36:00|21625|21613|21626.4|21614.4|21626.4|21614.4|21623.8|21611.8|8
1749141370000|2025-06-05 16:36:10|21626.6|21614.6|21626.6|21614.6|21626.6|21614.6|21626.6|21614.6|5
1749141380000|2025-06-05 16:36:20|21631.7|21619.7|21631.7|21619.7|21631.7|21619.7|21630.4|21618.4|48
1749141390000|2025-06-05 16:36:30|21632.8|21620.8|21635.3|21623.3|21635.3|21623.3|21631.7|21619.7|27
1749141400000|2025-06-05 16:36:40|21636.7|21624.7|21636.7|21624.7|21636.7|21624.7|21634.2|21622.2|14
1749141410000|2025-06-05 16:36:50|21637.8|21625.8|21637.9|21625.9|21639.1|21627.1|21636.8|21624.8|5
1749141420000|2025-06-05 16:37:00|21636.8|21624.8|21634.1|21622.1|21636.8|21624.8|21630.4|21618.4|22
1749141430000|2025-06-05 16:37:10|21634.2|21622.2|21636.4|21624.4|21636.6|21624.6|21634.2|21622.2|5
1749141440000|2025-06-05 16:37:20|||||||||1
1749141450000|2025-06-05 16:37:30|21633.9|21621.9|21632.8|21620.8|21633.9|21621.9|21631.4|21619.4|35
1749141460000|2025-06-05 16:37:40|21634.1|21622.1|21630|21618|21634.1|21622.1|21628.8|21616.8|19
1749141470000|2025-06-05 16:37:50|21630.1|21618.1|21628.7|21616.7|21630.1|21618.1|21623.8|21611.8|15
1749141480000|2025-06-05 16:38:00|21631.2|21619.2|21633.7|21621.7|21634.8|21622.8|21631.2|21619.2|6
1749141490000|2025-06-05 16:38:10|21631.4|21619.4|21633.6|21621.6|21633.7|21621.7|21631.3|21619.3|5
1749141500000|2025-06-05 16:38:20|||||||||2
1749141510000|2025-06-05 16:38:30|21636.2|21624.2|21636.1|21624.1|21636.2|21624.2|21636.1|21624.1|5
1749141520000|2025-06-05 16:38:40|21636|21624|21633.6|21621.6|21636|21624|21633.6|21621.6|3
1749141530000|2025-06-05 16:38:50|21634.8|21622.8|21636.2|21624.2|21636.2|21624.2|21633.6|21621.6|7
1749141540000|2025-06-05 16:39:00|21636.1|21624.1|21638.6|21626.6|21638.6|21626.6|21636.1|21624.1|2
1749141550000|2025-06-05 16:39:10|21639.7|21627.7|21638.6|21626.6|21639.7|21627.7|21638.6|21626.6|6
1749141560000|2025-06-05 16:39:20|21638.5|21626.5|21640.7|21628.7|21640.7|21628.7|21638.5|21626.5|3
1749141570000|2025-06-05 16:39:30|21640.8|21628.8|21639.6|21627.6|21640.8|21628.8|21639.6|21627.6|3
1749141580000|2025-06-05 16:39:40|21640.8|21628.8|21640.8|21628.8|21640.8|21628.8|21639.6|21627.6|1
1749141590000|2025-06-05 16:39:50|21640.7|21628.7|21639.7|21627.7|21640.8|21628.8|21639.7|21627.7|7
1749141600000|2025-06-05 16:40:00|21639.6|21627.6|21638.5|21626.5|21639.6|21627.6|21635.8|21623.8|10
1749141610000|2025-06-05 16:40:10|21638.3|21626.3|21637.1|21625.1|21638.3|21626.3|21635.8|21623.8|5
1749141620000|2025-06-05 16:40:20|21636|21624|21634.7|21622.7|21637.1|21625.1|21634.7|21622.7|13
1749141630000|2025-06-05 16:40:30|21633.6|21621.6|21634.8|21622.8|21634.8|21622.8|21633.6|21621.6|0
1749141640000|2025-06-05 16:40:40|21633.7|21621.7|21633.6|21621.6|21634.8|21622.8|21633.6|21621.6|6
1749141650000|2025-06-05 16:40:50|21633.8|21621.8|21634.6|21622.6|21634.6|21622.6|21633.5|21621.5|13
1749141660000|2025-06-05 16:41:00|||||||||1
1749141670000|2025-06-05 16:41:10|21630.8|21618.8|21623.6|21611.6|21630.8|21618.8|21623.6|21611.6|9
1749141680000|2025-06-05 16:41:20|21624.7|21612.7|21627.1|21615.1|21627.1|21615.1|21624.7|21612.7|4
1749141690000|2025-06-05 16:41:30|21628.3|21616.3|21627.2|21615.2|21628.3|21616.3|21627.1|21615.1|10
1749141700000|2025-06-05 16:41:40|21632.1|21620.1|21633.3|21621.3|21634.6|21622.6|21630.9|21618.9|20
1749141710000|2025-06-05 16:41:50|21633.4|21621.4|21639.6|21627.6|21639.6|21627.6|21633.3|21621.3|14
1749141720000|2025-06-05 16:42:00|21640.7|21628.7|21642|21630|21642|21630|21639.6|21627.6|30
1749141730000|2025-06-05 16:42:10|21643.1|21631.1|21644.6|21632.6|21644.6|21632.6|21643.1|21631.1|21
1749141740000|2025-06-05 16:42:20|21643.1|21631.1|21643.1|21631.1|21643.1|21631.1|21643.1|21631.1|9
1749141750000|2025-06-05 16:42:30|21640.7|21628.7|21640.7|21628.7|21640.7|21628.7|21640.7|21628.7|13
1749141760000|2025-06-05 16:42:40|21641.8|21629.8|21642|21630|21642|21630|21641.8|21629.8|1
1749141770000|2025-06-05 16:42:50|||||||||3
1749141780000|2025-06-05 16:43:00|21640.7|21628.7|21641.8|21629.8|21641.8|21629.8|21640.7|21628.7|9
1749141790000|2025-06-05 16:43:10|21643|21631|21643.2|21631.2|21644.3|21632.3|21643|21631|16
1749141800000|2025-06-05 16:43:20|21644.3|21632.3|21637.1|21625.1|21645.5|21633.5|21637.1|21625.1|11
1749141810000|2025-06-05 16:43:30|21637|21625|21634.3|21622.3|21637|21625|21633.2|21621.2|13
1749141820000|2025-06-05 16:43:40|21635.7|21623.7|21628.4|21616.4|21638.1|21626.1|21628.4|21616.4|13
1749141830000|2025-06-05 16:43:50|21630.8|21618.8|21628.2|21616.2|21631.8|21619.8|21628.2|21616.2|8
1749141840000|2025-06-05 16:44:00|21629.5|21617.5|21628.2|21616.2|21629.5|21617.5|21627.1|21615.1|4
1749141850000|2025-06-05 16:44:10|||||||||2
1749141860000|2025-06-05 16:44:20|21629.3|21617.3|21632.1|21620.1|21633.3|21621.3|21627.1|21615.1|5
1749141870000|2025-06-05 16:44:30|21630.9|21618.9|21628.4|21616.4|21634.3|21622.3|21628.4|21616.4|7
1749141880000|2025-06-05 16:44:40|21629.6|21617.6|21629.6|21617.6|21629.6|21617.6|21628.4|21616.4|4
1749141890000|2025-06-05 16:44:50|21630.7|21618.7|21624.6|21612.6|21630.7|21618.7|21624.6|21612.6|10
1749141900000|2025-06-05 16:45:00|21624.1|21612.1|21618.4|21606.4|21624.1|21612.1|21618.4|21606.4|10
1749141910000|2025-06-05 16:45:10|21619.6|21607.6|21622.1|21610.1|21623.2|21611.2|21619.6|21607.6|7
1749141920000|2025-06-05 16:45:20|21622.2|21610.2|21620.9|21608.9|21622.2|21610.2|21620.9|21608.9|3
1749141930000|2025-06-05 16:45:30|21622.1|21610.1|21618.4|21606.4|21622.1|21610.1|21618.4|21606.4|6
1749141940000|2025-06-05 16:45:40|21616.1|21604.1|21616.1|21604.1|21616.1|21604.1|21616.1|21604.1|7
1749141950000|2025-06-05 16:45:50|21615.9|21603.9|21616.1|21604.1|21616.1|21604.1|21614.8|21602.8|2
1749141960000|2025-06-05 16:46:00|21615.9|21603.9|21609|21597|21615.9|21603.9|21605.2|21593.2|29
1749141970000|2025-06-05 16:46:10|21610.3|21598.3|21604.2|21592.2|21610.3|21598.3|21604.2|21592.2|28
1749141980000|2025-06-05 16:46:20|21604.3|21592.3|21604.1|21592.1|21606.7|21594.7|21604.1|21592.1|7
1749141990000|2025-06-05 16:46:30|21604.3|21592.3|21605.5|21593.5|21605.5|21593.5|21604.3|21592.3|3
1749142000000|2025-06-05 16:46:40|21605.4|21593.4|21604.3|21592.3|21605.4|21593.4|21604.3|21592.3|11
1749142010000|2025-06-05 16:46:50|21604.1|21592.1|21604.4|21592.4|21604.4|21592.4|21601.8|21589.8|25
1749142020000|2025-06-05 16:47:00|21603.3|21591.3|21603.1|21591.1|21603.3|21591.3|21603.1|21591.1|5
1749142030000|2025-06-05 16:47:10|21602|21590|21603.1|21591.1|21603.1|21591.1|21602|21590|1
1749142040000|2025-06-05 16:47:20|21604.4|21592.4|21599.7|21587.7|21604.4|21592.4|21599.7|21587.7|11
1749142050000|2025-06-05 16:47:30|21599.6|21587.6|21598.6|21586.6|21599.7|21587.7|21598.6|21586.6|19
1749142060000|2025-06-05 16:47:40|||||||||1
1749142070000|2025-06-05 16:47:50|21597.5|21585.5|21597.5|21585.5|21602.2|21590.2|21597.5|21585.5|9
1749142080000|2025-06-05 16:48:00|21606|21594|21605.9|21593.9|21606|21594|21605.8|21593.8|18
1749142090000|2025-06-05 16:48:10|21606|21594|21607.1|21595.1|21607.1|21595.1|21606|21594|8
1749142100000|2025-06-05 16:48:20|21610.8|21598.8|21608.4|21596.4|21610.8|21598.8|21608.4|21596.4|9
1749142110000|2025-06-05 16:48:30|21608.3|21596.3|21608.3|21596.3|21609.5|21597.5|21605.8|21593.8|7
1749142120000|2025-06-05 16:48:40|21607.1|21595.1|21610.8|21598.8|21612|21600|21607.1|21595.1|23
1749142130000|2025-06-05 16:48:50|21609.6|21597.6|21608.3|21596.3|21609.6|21597.6|21608.3|21596.3|7
1749142140000|2025-06-05 16:49:00|21608.5|21596.5|21610.7|21598.7|21610.8|21598.8|21607.1|21595.1|12
1749142150000|2025-06-05 16:49:10|21609.6|21597.6|21608.6|21596.6|21609.7|21597.7|21607.4|21595.4|11
1749142160000|2025-06-05 16:49:20|21609.7|21597.7|21611|21599|21611|21599|21609.7|21597.7|3
1749142170000|2025-06-05 16:49:30|21611.1|21599.1|21613.5|21601.5|21613.5|21601.5|21611.1|21599.1|7
1749142180000|2025-06-05 16:49:40|21612.2|21600.2|21611|21599|21612.4|21600.4|21611|21599|5
1749142190000|2025-06-05 16:49:50|21612.1|21600.1|21611|21599|21612.1|21600.1|21611|21599|1
1749142200000|2025-06-05 16:50:00|21610.9|21598.9|21609.7|21597.7|21610.9|21598.9|21609.7|21597.7|0
1749142210000|2025-06-05 16:50:10|21609.5|21597.5|21604.4|21592.4|21609.5|21597.5|21604.4|21592.4|4
1749142220000|2025-06-05 16:50:20|21604.5|21592.5|21601|21589|21604.5|21592.5|21601|21589|18
1749142230000|2025-06-05 16:50:30|21601.1|21589.1|21601|21589|21602.2|21590.2|21601|21589|3
1749142240000|2025-06-05 16:50:40|21601.2|21589.2|21603.5|21591.5|21603.6|21591.6|21601|21589|4
1749142250000|2025-06-05 16:50:50|21604.7|21592.7|21607.1|21595.1|21607.1|21595.1|21604.6|21592.6|5
1749142260000|2025-06-05 16:51:00|21607.2|21595.2|21617.1|21605.1|21618.2|21606.2|21607.2|21595.2|52
1749142270000|2025-06-05 16:51:10|21616|21604|21621.9|21609.9|21621.9|21609.9|21614.6|21602.6|19
1749142280000|2025-06-05 16:51:20|21620.7|21608.7|21620.7|21608.7|21620.7|21608.7|21619.5|21607.5|8
1749142290000|2025-06-05 16:51:30|21620.6|21608.6|21620.7|21608.7|21620.7|21608.7|21619.5|21607.5|1
1749142300000|2025-06-05 16:51:40|21619.6|21607.6|21619.6|21607.6|21619.6|21607.6|21619.6|21607.6|1
1749142310000|2025-06-05 16:51:50|21619.5|21607.5|21619.5|21607.5|21619.5|21607.5|21619.5|21607.5|7
1749142320000|2025-06-05 16:52:00|21613.2|21601.2|21613.2|21601.2|21613.2|21601.2|21613.2|21601.2|8
1749142330000|2025-06-05 16:52:10|21614.5|21602.5|21612.1|21600.1|21614.5|21602.5|21611|21599|6
1749142340000|2025-06-05 16:52:20|21613.2|21601.2|21612.1|21600.1|21613.2|21601.2|21612.1|21600.1|1
1749142350000|2025-06-05 16:52:30|21612|21600|21612|21600|21612|21600|21612|21600|7
1749142360000|2025-06-05 16:52:40|21611.9|21599.9|21601.9|21589.9|21611.9|21599.9|21600.7|21588.7|21
1749142370000|2025-06-05 16:52:50|21601|21589|21600.7|21588.7|21601.9|21589.9|21599.6|21587.6|5
1749142380000|2025-06-05 16:53:00|21600.9|21588.9|21599.6|21587.6|21602.1|21590.1|21599.6|21587.6|2
1749142390000|2025-06-05 16:53:10|21600.7|21588.7|21600.7|21588.7|21600.7|21588.7|21599.6|21587.6|0
1749142400000|2025-06-05 16:53:20|21599.6|21587.6|21597.2|21585.2|21599.6|21587.6|21597.1|21585.1|13
1749142410000|2025-06-05 16:53:30|21599.5|21587.5|21598.4|21586.4|21599.5|21587.5|21597.2|21585.2|5
1749142430000|2025-06-05 16:53:50|21599.5|21587.5|21598.5|21586.5|21602.1|21590.1|21598.5|21586.5|6
1749142440000|2025-06-05 16:54:00|21597.2|21585.2|21595|21583|21597.2|21585.2|21595|21583|10
1749142450000|2025-06-05 16:54:10|21599.5|21587.5|21599.6|21587.6|21600.7|21588.7|21599.5|21587.5|12
1749142460000|2025-06-05 16:54:20|21600.7|21588.7|21599.6|21587.6|21600.7|21588.7|21599.6|21587.6|3
1749142470000|2025-06-05 16:54:30|21598.4|21586.4|21598.5|21586.5|21599.6|21587.6|21598.4|21586.4|3
1749142480000|2025-06-05 16:54:40|21599.6|21587.6|21600.7|21588.7|21600.7|21588.7|21599.6|21587.6|0
1749142490000|2025-06-05 16:54:50|21600.9|21588.9|21607|21595|21607|21595|21600.9|21588.9|17
1749142500000|2025-06-05 16:55:00|21603.5|21591.5|21601|21589|21603.5|21591.5|21601|21589|12
1749142510000|2025-06-05 16:55:10|21599.8|21587.8|21604.6|21592.6|21604.6|21592.6|21599.7|21587.7|4
1749142520000|2025-06-05 16:55:20|21604.7|21592.7|21603.6|21591.6|21604.7|21592.7|21603.6|21591.6|6
1749142530000|2025-06-05 16:55:30|21604.7|21592.7|21603.5|21591.5|21604.7|21592.7|21603.5|21591.5|4
1749142550000|2025-06-05 16:55:50|||||||||1
1749142560000|2025-06-05 16:56:00|||||||||6
1749142570000|2025-06-05 16:56:10|21607|21595|21602.1|21590.1|21607|21595|21602.1|21590.1|14
1749142580000|2025-06-05 16:56:20|21602.3|21590.3|21603.5|21591.5|21605.7|21593.7|21602.3|21590.3|22
1749142590000|2025-06-05 16:56:30|21603.3|21591.3|21605.8|21593.8|21605.8|21593.8|21603.2|21591.2|12
1749142600000|2025-06-05 16:56:40|21609.6|21597.6|21608.5|21596.5|21611.9|21599.9|21607.1|21595.1|12
1749142610000|2025-06-05 16:56:50|21608.2|21596.2|21608.2|21596.2|21608.2|21596.2|21608.2|21596.2|5
1749142620000|2025-06-05 16:57:00|21606|21594|21605.7|21593.7|21606|21594|21605.7|21593.7|4
1749142630000|2025-06-05 16:57:10|21603.5|21591.5|21604.6|21592.6|21604.6|21592.6|21602.2|21590.2|11
1749142640000|2025-06-05 16:57:20|21603.5|21591.5|21601|21589|21603.5|21591.5|21601|21589|12
1749142650000|2025-06-05 16:57:30|21600.8|21588.8|21600.7|21588.7|21600.8|21588.8|21599.7|21587.7|8
1749142660000|2025-06-05 16:57:40|21598.5|21586.5|21597.2|21585.2|21599.6|21587.6|21597.2|21585.2|16
1749142670000|2025-06-05 16:57:50|21596|21584|21597.1|21585.1|21597.1|21585.1|21594.8|21582.8|6
1749142680000|2025-06-05 16:58:00|21597.3|21585.3|21598.3|21586.3|21598.3|21586.3|21597.3|21585.3|7
1749142690000|2025-06-05 16:58:10|21598.2|21586.2|21598.2|21586.2|21600.7|21588.7|21596|21584|20
1749142700000|2025-06-05 16:58:20|21597.1|21585.1|21596.1|21584.1|21598.3|21586.3|21594.7|21582.7|15
1749142710000|2025-06-05 16:58:30|21596.2|21584.2|21598.5|21586.5|21599.7|21587.7|21596.2|21584.2|9
1749142720000|2025-06-05 16:58:40|21597.3|21585.3|21597.3|21585.3|21597.3|21585.3|21597.3|21585.3|1
1749142730000|2025-06-05 16:58:50|21598.5|21586.5|21598.5|21586.5|21598.5|21586.5|21598.5|21586.5|7
1749142740000|2025-06-05 16:59:00|21597.3|21585.3|21596.2|21584.2|21597.3|21585.3|21596.1|21584.1|7
1749142750000|2025-06-05 16:59:10|21596.1|21584.1|21596|21584|21597.2|21585.2|21596|21584|4
1749142760000|2025-06-05 16:59:20|21596.1|21584.1|21593.9|21581.9|21597.2|21585.2|21593.9|21581.9|8
1749142770000|2025-06-05 16:59:30|21593.8|21581.8|21593.8|21581.8|21593.8|21581.8|21593.8|21581.8|1
1749142780000|2025-06-05 16:59:40|21593.6|21581.6|21597.1|21585.1|21597.1|21585.1|21593.6|21581.6|21
1749142790000|2025-06-05 16:59:50|21596|21584|21599.5|21587.5|21599.5|21587.5|21596|21584|14
1749142800000|2025-06-05 17:00:00|21600.6|21588.6|21599.5|21587.5|21600.6|21588.6|21599.5|21587.5|7
1749142810000|2025-06-05 17:00:10|21598.3|21586.3|21598.3|21586.3|21598.3|21586.3|21598.3|21586.3|7
1749142820000|2025-06-05 17:00:20|21597.1|21585.1|21597.1|21585.1|21597.1|21585.1|21597.1|21585.1|5
1749142830000|2025-06-05 17:00:30|21596|21584|21595.8|21583.8|21597.1|21585.1|21594.7|21582.7|12
1749142840000|2025-06-05 17:00:40|21597|21585|21596|21584|21598.3|21586.3|21596|21584|7
1749142850000|2025-06-05 17:00:50|21596.1|21584.1|21596.2|21584.2|21597.3|21585.3|21594.9|21582.9|8
1749142860000|2025-06-05 17:01:00|21594.9|21582.9|21592.6|21580.6|21597.3|21585.3|21592.4|21580.4|15
1749142870000|2025-06-05 17:01:10|21594.9|21582.9|21594.8|21582.8|21595.9|21583.9|21594.8|21582.8|2
1749142880000|2025-06-05 17:01:20|21595.9|21583.9|21596.1|21584.1|21596.2|21584.2|21595.9|21583.9|2
1749142890000|2025-06-05 17:01:30|21596.2|21584.2|21597.3|21585.3|21597.4|21585.4|21596.2|21584.2|0
1749142900000|2025-06-05 17:01:40|21599.7|21587.7|21599.8|21587.8|21599.8|21587.8|21598.7|21586.7|7
1749142910000|2025-06-05 17:01:50|21598.6|21586.6|21598.7|21586.7|21598.7|21586.7|21598.6|21586.6|3
1749142920000|2025-06-05 17:02:00|21598.6|21586.6|21596.1|21584.1|21598.7|21586.7|21594.8|21582.8|10
1749142930000|2025-06-05 17:02:10|21596.2|21584.2|21596.2|21584.2|21597.3|21585.3|21596.2|21584.2|4
1749142940000|2025-06-05 17:02:20|21595.9|21583.9|21598.7|21586.7|21598.7|21586.7|21595.9|21583.9|4
1749142950000|2025-06-05 17:02:30|21598.6|21586.6|21598.6|21586.6|21598.7|21586.7|21597.4|21585.4|7
1749142960000|2025-06-05 17:02:40|21597.4|21585.4|21598.6|21586.6|21598.6|21586.6|21597.4|21585.4|1
1749142970000|2025-06-05 17:02:50|21597.3|21585.3|21601.1|21589.1|21601.1|21589.1|21597.3|21585.3|8
1749142980000|2025-06-05 17:03:00|21599.9|21587.9|21602.3|21590.3|21602.3|21590.3|21599.9|21587.9|6
1749142990000|2025-06-05 17:03:10|21602.4|21590.4|21604.7|21592.7|21604.7|21592.7|21602.3|21590.3|5
1749143000000|2025-06-05 17:03:20|21602.2|21590.2|21601.1|21589.1|21603.4|21591.4|21601.1|21589.1|9
1749143010000|2025-06-05 17:03:30|21600.9|21588.9|21599.8|21587.8|21601.1|21589.1|21599.8|21587.8|8
1749143020000|2025-06-05 17:03:40|||||||||1
1749143030000|2025-06-05 17:03:50|||||||||2
1749143040000|2025-06-05 17:04:00|21602.3|21590.3|21601.2|21589.2|21602.3|21590.3|21601.2|21589.2|5
1749143050000|2025-06-05 17:04:10|21600|21588|21599.8|21587.8|21601.2|21589.2|21599.8|21587.8|5
1749143060000|2025-06-05 17:04:20|21601.2|21589.2|21601.3|21589.3|21601.3|21589.3|21601.1|21589.1|1
1749143070000|2025-06-05 17:04:30|21601.2|21589.2|21600|21588|21601.2|21589.2|21598.8|21586.8|13
1749143080000|2025-06-05 17:04:40|21598.9|21586.9|21597.7|21585.7|21600|21588|21597.7|21585.7|6
1749143090000|2025-06-05 17:04:50|21598.9|21586.9|21598.9|21586.9|21598.9|21586.9|21598.9|21586.9|4
1749143100000|2025-06-05 17:05:00|21600|21588|21600|21588|21600|21588|21600|21588|0
1749143110000|2025-06-05 17:05:10|||||||||3
1749143120000|2025-06-05 17:05:20|||||||||1
1749143130000|2025-06-05 17:05:30|21600.2|21588.2|21600|21588|21600.2|21588.2|21600|21588|3
1749143140000|2025-06-05 17:05:40|21599.9|21587.9|21597.8|21585.8|21599.9|21587.9|21597.8|21585.8|19
1749143150000|2025-06-05 17:05:50|21598.9|21586.9|21600.2|21588.2|21600.2|21588.2|21598.9|21586.9|2
1749143160000|2025-06-05 17:06:00|21599.9|21587.9|21597.8|21585.8|21600.2|21588.2|21597.7|21585.7|6
1749143180000|2025-06-05 17:06:20|21597.7|21585.7|21597.7|21585.7|21597.7|21585.7|21597.7|21585.7|2
1749143190000|2025-06-05 17:06:30|21597.8|21585.8|21598.9|21586.9|21600|21588|21597.7|21585.7|10
1749143200000|2025-06-05 17:06:40|21600|21588|21600.2|21588.2|21600.2|21588.2|21600|21588|7
1749143220000|2025-06-05 17:07:00|21598.9|21586.9|21600.2|21588.2|21600.2|21588.2|21598.9|21586.9|7
1749143230000|2025-06-05 17:07:10|21601.3|21589.3|21601.4|21589.4|21602.7|21590.7|21601.3|21589.3|10
1749143240000|2025-06-05 17:07:20|21601.3|21589.3|21602.5|21590.5|21602.5|21590.5|21601.3|21589.3|2
1749143250000|2025-06-05 17:07:30|21601.3|21589.3|21601.4|21589.4|21601.4|21589.4|21600.3|21588.3|3
1749143260000|2025-06-05 17:07:40|21602.7|21590.7|21602.5|21590.5|21602.7|21590.7|21601.4|21589.4|1
1749143270000|2025-06-05 17:07:50|21601.4|21589.4|21602.8|21590.8|21603.9|21591.9|21601.4|21589.4|3
1749143280000|2025-06-05 17:08:00|21602.7|21590.7|21605|21593|21605|21593|21602.7|21590.7|0
1749143290000|2025-06-05 17:08:10|||||||||13
1749143300000|2025-06-05 17:08:20|21607.7|21595.7|21612.7|21600.7|21613.8|21601.8|21607.7|21595.7|14
1749143310000|2025-06-05 17:08:30|21613.8|21601.8|21612.7|21600.7|21614.9|21602.9|21612.7|21600.7|5
1749143320000|2025-06-05 17:08:40|21613.8|21601.8|21612.7|21600.7|21613.8|21601.8|21612.7|21600.7|3
1749143330000|2025-06-05 17:08:50|21613.9|21601.9|21613.9|21601.9|21613.9|21601.9|21613.9|21601.9|4
1749143340000|2025-06-05 17:09:00|21615.2|21603.2|21613|21601|21616.4|21604.4|21613|21601|12
1749143350000|2025-06-05 17:09:10|21612.9|21600.9|21613|21601|21614.1|21602.1|21612.9|21600.9|0
1749143360000|2025-06-05 17:09:20|21612.9|21600.9|21611.6|21599.6|21612.9|21600.9|21611.6|21599.6|4
1749143370000|2025-06-05 17:09:30|21610.5|21598.5|21610.4|21598.4|21611.8|21599.8|21610.4|21598.4|3
1749143380000|2025-06-05 17:09:40|21611.6|21599.6|21611.6|21599.6|21611.6|21599.6|21611.6|21599.6|2
1749143390000|2025-06-05 17:09:50|21610.5|21598.5|21611.6|21599.6|21611.6|21599.6|21610.5|21598.5|0
1749143400000|2025-06-05 17:10:00|21610.5|21598.5|21611.6|21599.6|21612.9|21600.9|21610.5|21598.5|10
1749143410000|2025-06-05 17:10:10|21615.3|21603.3|21615.3|21603.3|21615.3|21603.3|21614.1|21602.1|8
1749143420000|2025-06-05 17:10:20|21616.5|21604.5|21620.1|21608.1|21621.4|21609.4|21616.5|21604.5|21
1749143430000|2025-06-05 17:10:30|21617.9|21605.9|21621.3|21609.3|21623.7|21611.7|21617.8|21605.8|21
1749143440000|2025-06-05 17:10:40|21622.4|21610.4|21620.1|21608.1|21622.4|21610.4|21618.9|21606.9|22
1749143450000|2025-06-05 17:10:50|21620|21608|21624.9|21612.9|21624.9|21612.9|21620|21608|15
1749143460000|2025-06-05 17:11:00|||||||||5
1749143470000|2025-06-05 17:11:10|21625.9|21613.9|21626|21614|21627.2|21615.2|21624.8|21612.8|29
1749143480000|2025-06-05 17:11:20|21632.3|21620.3|21632.3|21620.3|21633.5|21621.5|21630.9|21618.9|79
1749143490000|2025-06-05 17:11:30|21632.4|21620.4|21623.5|21611.5|21633.5|21621.5|21623.4|21611.4|23
1749143500000|2025-06-05 17:11:40|21623.4|21611.4|21625.9|21613.9|21625.9|21613.9|21619.9|21607.9|39
1749143510000|2025-06-05 17:11:50|21626|21614|21623.7|21611.7|21626|21614|21623.5|21611.5|12
1749143520000|2025-06-05 17:12:00|21624.8|21612.8|21622.5|21610.5|21624.8|21612.8|21622.5|21610.5|3
1749143540000|2025-06-05 17:12:20|21623.7|21611.7|21620|21608|21624.8|21612.8|21620|21608|8
1749143550000|2025-06-05 17:12:30|21621.2|21609.2|21622.5|21610.5|21622.5|21610.5|21621.2|21609.2|3
1749143560000|2025-06-05 17:12:40|21620|21608|21620|21608|21620|21608|21620|21608|5
1749143570000|2025-06-05 17:12:50|21621.1|21609.1|21621.1|21609.1|21621.1|21609.1|21621.1|21609.1|3
1749143580000|2025-06-05 17:13:00|21622.4|21610.4|21620.3|21608.3|21623.6|21611.6|21620.3|21608.3|5
1749143590000|2025-06-05 17:13:10|21620|21608|21618.9|21606.9|21620|21608|21617.8|21605.8|4
1749143600000|2025-06-05 17:13:20|21619|21607|21620.3|21608.3|21620.3|21608.3|21619|21607|1
1749143610000|2025-06-05 17:13:30|||||||||3
1749143620000|2025-06-05 17:13:40|21621.4|21609.4|21621.4|21609.4|21621.4|21609.4|21621.4|21609.4|5
1749143630000|2025-06-05 17:13:50|21622.8|21610.8|21626.4|21614.4|21626.4|21614.4|21622.8|21610.8|5
1749143640000|2025-06-05 17:14:00|21627.5|21615.5|21627.6|21615.6|21627.6|21615.6|21627.5|21615.5|0
1749143650000|2025-06-05 17:14:10|21622.8|21610.8|21623.9|21611.9|21625.3|21613.3|21622.8|21610.8|14
1749143660000|2025-06-05 17:14:20|21625.3|21613.3|21626.4|21614.4|21626.4|21614.4|21625.3|21613.3|5
1749143670000|2025-06-05 17:14:30|21625.3|21613.3|21626.4|21614.4|21627.5|21615.5|21625|21613|12
1749143680000|2025-06-05 17:14:40|21627.5|21615.5|21632.4|21620.4|21632.4|21620.4|21626.4|21614.4|4
1749143690000|2025-06-05 17:14:50|21634|21622|21634|21622|21634|21622|21632.9|21620.9|11
1749143700000|2025-06-05 17:15:00|21632.9|21620.9|21632.9|21620.9|21632.9|21620.9|21632.9|21620.9|6
1749143710000|2025-06-05 17:15:10|21634|21622|21640.1|21628.1|21641.3|21629.3|21634|21622|14
1749143720000|2025-06-05 17:15:20|21642.5|21630.5|21640|21628|21642.5|21630.5|21640|21628|41
1749143730000|2025-06-05 17:15:30|||||||||1
1749143740000|2025-06-05 17:15:40|21641.4|21629.4|21642.6|21630.6|21642.6|21630.6|21640.3|21628.3|27
1749143750000|2025-06-05 17:15:50|21642.5|21630.5|21641.3|21629.3|21642.5|21630.5|21641.1|21629.1|6
1749143760000|2025-06-05 17:16:00|21640.1|21628.1|21638.9|21626.9|21640.1|21628.1|21638.9|21626.9|4
1749143770000|2025-06-05 17:16:10|21637.7|21625.7|21638.9|21626.9|21640.1|21628.1|21637.7|21625.7|4
1749143780000|2025-06-05 17:16:20|21637.7|21625.7|21640.1|21628.1|21640.1|21628.1|21637.7|21625.7|5
1749143790000|2025-06-05 17:16:30|21638.9|21626.9|21638.9|21626.9|21638.9|21626.9|21638.9|21626.9|6
1749143800000|2025-06-05 17:16:40|21640|21628|21640|21628|21640.1|21628.1|21640|21628|3
1749143810000|2025-06-05 17:16:50|21639.9|21627.9|21640|21628|21640|21628|21639.9|21627.9|1
1749143820000|2025-06-05 17:17:00|||||||||9
1749143840000|2025-06-05 17:17:20|21636.3|21624.3|21636.3|21624.3|21636.3|21624.3|21636.3|21624.3|3
1749143850000|2025-06-05 17:17:30|21635|21623|21635.1|21623.1|21637.5|21625.5|21635|21623|13
1749143860000|2025-06-05 17:17:40|21635|21623|21633.9|21621.9|21635|21623|21633.9|21621.9|12
1749143870000|2025-06-05 17:17:50|21633.8|21621.8|21632.6|21620.6|21633.8|21621.8|21632.5|21620.5|5
1749143880000|2025-06-05 17:18:00|21635|21623|21633.9|21621.9|21635|21623|21633.9|21621.9|7
1749143890000|2025-06-05 17:18:10|||||||||1
1749143900000|2025-06-05 17:18:20|21633.8|21621.8|21633.9|21621.9|21635|21623|21632.5|21620.5|11
1749143910000|2025-06-05 17:18:30|21635|21623|21635|21623|21635|21623|21633.9|21621.9|34
1749143920000|2025-06-05 17:18:40|21633.9|21621.9|21636.3|21624.3|21636.3|21624.3|21632.5|21620.5|8
1749143930000|2025-06-05 17:18:50|21637.4|21625.4|21637.4|21625.4|21637.4|21625.4|21636.3|21624.3|3
1749143940000|2025-06-05 17:19:00|21636.2|21624.2|21637.3|21625.3|21638.5|21626.5|21633.6|21621.6|29
1749143950000|2025-06-05 17:19:10|21637.4|21625.4|21633.7|21621.7|21638.4|21626.4|21632.5|21620.5|17
1749143960000|2025-06-05 17:19:20|21632.5|21620.5|21635|21623|21635|21623|21632.5|21620.5|3
1749143970000|2025-06-05 17:19:30|||||||||6
1749143980000|2025-06-05 17:19:40|21633.7|21621.7|21633.7|21621.7|21633.9|21621.9|21633.7|21621.7|3
1749143990000|2025-06-05 17:19:50|21633.9|21621.9|21632.4|21620.4|21636.2|21624.2|21632.4|21620.4|24
1749144000000|2025-06-05 17:20:00|21632.5|21620.5|21632.4|21620.4|21632.5|21620.5|21632.4|21620.4|9
1749144010000|2025-06-05 17:20:10|21632.5|21620.5|21626.4|21614.4|21632.5|21620.5|21626.4|21614.4|67
1749144020000|2025-06-05 17:20:20|21629.9|21617.9|21628.6|21616.6|21629.9|21617.9|21626.4|21614.4|18
1749144030000|2025-06-05 17:20:30|21628.7|21616.7|21628.6|21616.6|21628.7|21616.7|21628.6|21616.6|2
1749144040000|2025-06-05 17:20:40|||||||||1
1749144050000|2025-06-05 17:20:50|21628.9|21616.9|21630|21618|21631.1|21619.1|21628.7|21616.7|6
1749144060000|2025-06-05 17:21:00|21631.2|21619.2|21637.5|21625.5|21637.5|21625.5|21631.2|21619.2|7
1749144070000|2025-06-05 17:21:10|21636.4|21624.4|21638.6|21626.6|21638.6|21626.6|21636.4|21624.4|9
1749144080000|2025-06-05 17:21:20|21637.5|21625.5|21637.5|21625.5|21637.5|21625.5|21636.2|21624.2|25
1749144090000|2025-06-05 17:21:30|21636.4|21624.4|21633.7|21621.7|21636.4|21624.4|21633.7|21621.7|3
1749144100000|2025-06-05 17:21:40|21634.9|21622.9|21635|21623|21635|21623|21633.7|21621.7|0
1749144110000|2025-06-05 17:21:50|21635.1|21623.1|21635.1|21623.1|21635.1|21623.1|21635.1|21623.1|4
1749144120000|2025-06-05 17:22:00|21633.7|21621.7|21632.6|21620.6|21633.7|21621.7|21632.6|21620.6|3
1749144130000|2025-06-05 17:22:10|21632.5|21620.5|21632.5|21620.5|21632.5|21620.5|21632.4|21620.4|1
1749144140000|2025-06-05 17:22:20|21632.4|21620.4|21627.8|21615.8|21632.4|21620.4|21626.4|21614.4|17
1749144150000|2025-06-05 17:22:30|||||||||1
1749144160000|2025-06-05 17:22:40|21627.7|21615.7|21625.2|21613.2|21627.7|21615.7|21625.2|21613.2|4
1749144170000|2025-06-05 17:22:50|21624.1|21612.1|21622.6|21610.6|21625.2|21613.2|21622.6|21610.6|9
1749144180000|2025-06-05 17:23:00|21621.5|21609.5|21621.4|21609.4|21621.5|21609.5|21621.4|21609.4|4
1749144190000|2025-06-05 17:23:10|21620.2|21608.2|21620.2|21608.2|21620.2|21608.2|21620.2|21608.2|2
1749144200000|2025-06-05 17:23:20|21620.1|21608.1|21619|21607|21620.1|21608.1|21617.8|21605.8|25
1749144220000|2025-06-05 17:23:40|21620.1|21608.1|21622.6|21610.6|21622.6|21610.6|21620.1|21608.1|7
1749144230000|2025-06-05 17:23:50|21620.3|21608.3|21621.4|21609.4|21621.4|21609.4|21620.2|21608.2|5
1749144240000|2025-06-05 17:24:00|21621.5|21609.5|21621.4|21609.4|21621.5|21609.5|21620.2|21608.2|1
1749144250000|2025-06-05 17:24:10|21619.9|21607.9|21619.9|21607.9|21619.9|21607.9|21619.9|21607.9|8
1749144260000|2025-06-05 17:24:20|21620.1|21608.1|21623.9|21611.9|21625|21613|21620.1|21608.1|12
1749144270000|2025-06-05 17:24:30|21625|21613|21632.5|21620.5|21632.5|21620.5|21625|21613|7
1749144280000|2025-06-05 17:24:40|21631.2|21619.2|21631.1|21619.1|21631.4|21619.4|21631.1|21619.1|5
1749144290000|2025-06-05 17:24:50|21627.6|21615.6|21625|21613|21627.6|21615.6|21625|21613|4
1749144300000|2025-06-05 17:25:00|21623.9|21611.9|21625|21613|21625|21613|21623.8|21611.8|3
1749144310000|2025-06-05 17:25:10|21623.8|21611.8|21625.1|21613.1|21626.2|21614.2|21623.8|21611.8|5
1749144320000|2025-06-05 17:25:20|21626.3|21614.3|21625.1|21613.1|21626.3|21614.3|21625.1|21613.1|1
1749144330000|2025-06-05 17:25:30|21624|21612|21623.6|21611.6|21624|21612|21622.5|21610.5|5
1749144340000|2025-06-05 17:25:40|21624.7|21612.7|21622.7|21610.7|21626.3|21614.3|21622.7|21610.7|10
1749144350000|2025-06-05 17:25:50|21623.8|21611.8|21623.8|21611.8|21623.8|21611.8|21623.8|21611.8|0
1749144360000|2025-06-05 17:26:00|21622.7|21610.7|21623.8|21611.8|21623.8|21611.8|21622.6|21610.6|6
1749144370000|2025-06-05 17:26:10|21622.7|21610.7|21623.8|21611.8|21623.8|21611.8|21622.7|21610.7|3
1749144390000|2025-06-05 17:26:30|21625|21613|21625.2|21613.2|21625.2|21613.2|21625|21613|0
1749144420000|2025-06-05 17:27:00|21623.8|21611.8|21627.5|21615.5|21627.5|21615.5|21623.8|21611.8|23
1749144430000|2025-06-05 17:27:10|21629|21617|21628.8|21616.8|21629|21617|21628.8|21616.8|7
1749144440000|2025-06-05 17:27:20|21627.7|21615.7|21627.7|21615.7|21628.8|21616.8|21627.7|21615.7|5
1749144450000|2025-06-05 17:27:30|21627.6|21615.6|21626.3|21614.3|21627.6|21615.6|21625.1|21613.1|4
1749144460000|2025-06-05 17:27:40|21627.5|21615.5|21626.6|21614.6|21627.7|21615.7|21626.6|21614.6|5
1749144470000|2025-06-05 17:27:50|21627.7|21615.7|21627.7|21615.7|21627.7|21615.7|21626.6|21614.6|4
1749144480000|2025-06-05 17:28:00|||||||||1
1749144490000|2025-06-05 17:28:10|21626.6|21614.6|21626.6|21614.6|21626.6|21614.6|21626.6|21614.6|7
1749144500000|2025-06-05 17:28:20|21625.4|21613.4|21621.6|21609.6|21625.4|21613.4|21621.6|21609.6|14
1749144510000|2025-06-05 17:28:30|21622.9|21610.9|21624.1|21612.1|21624.1|21612.1|21622.8|21610.8|3
1749144520000|2025-06-05 17:28:40|21624|21612|21626.6|21614.6|21626.6|21614.6|21624|21612|3
1749144530000|2025-06-05 17:28:50|21627.7|21615.7|21627.8|21615.8|21627.8|21615.8|21627.7|21615.7|10
1749144540000|2025-06-05 17:29:00|21626.6|21614.6|21626.6|21614.6|21626.6|21614.6|21626.6|21614.6|3
1749144550000|2025-06-05 17:29:10|21625.2|21613.2|21625.2|21613.2|21625.2|21613.2|21624.1|21612.1|3
1749144560000|2025-06-05 17:29:20|21626.5|21614.5|21626.5|21614.5|21626.5|21614.5|21626.5|21614.5|2
1749144570000|2025-06-05 17:29:30|21626.3|21614.3|21625.4|21613.4|21627.8|21615.8|21625.3|21613.3|1
1749144580000|2025-06-05 17:29:40|21625.3|21613.3|21625.3|21613.3|21625.4|21613.4|21625.3|21613.3|1
1749144590000|2025-06-05 17:29:50|21625.2|21613.2|21630.1|21618.1|21630.1|21618.1|21625.2|21613.2|11
1749144600000|2025-06-05 17:30:00|21630.2|21618.2|21630.2|21618.2|21633.8|21621.8|21630.2|21618.2|11
1749144610000|2025-06-05 17:30:10|21631.6|21619.6|21630.3|21618.3|21631.6|21619.6|21630.2|21618.2|6
1749144620000|2025-06-05 17:30:20|21630.4|21618.4|21635.2|21623.2|21635.2|21623.2|21630.4|21618.4|3
1749144630000|2025-06-05 17:30:30|21635.3|21623.3|21638.8|21626.8|21638.8|21626.8|21635.3|21623.3|3
1749144640000|2025-06-05 17:30:40|21639|21627|21637.7|21625.7|21640.2|21628.2|21637.7|21625.7|12
1749144650000|2025-06-05 17:30:50|21640.1|21628.1|21642.7|21630.7|21643.8|21631.8|21640.1|21628.1|12
1749144660000|2025-06-05 17:31:00|21643.8|21631.8|21639.1|21627.1|21643.8|21631.8|21636.8|21624.8|9
1749144670000|2025-06-05 17:31:10|21640.3|21628.3|21640.3|21628.3|21640.3|21628.3|21639.1|21627.1|3
1749144680000|2025-06-05 17:31:20|21640.4|21628.4|21640.4|21628.4|21640.4|21628.4|21639.3|21627.3|5
1749144690000|2025-06-05 17:31:30|21640.6|21628.6|21642.6|21630.6|21642.7|21630.7|21640.4|21628.4|21
1749144700000|2025-06-05 17:31:40|21641.4|21629.4|21641.4|21629.4|21641.4|21629.4|21641.4|21629.4|8
1749144710000|2025-06-05 17:31:50|21642.6|21630.6|21642.7|21630.7|21642.7|21630.7|21640.2|21628.2|15
1749144720000|2025-06-05 17:32:00|||||||||1
1749144730000|2025-06-05 17:32:10|||||||||4
1749144740000|2025-06-05 17:32:20|21642.8|21630.8|21640.2|21628.2|21645.1|21633.1|21640.2|21628.2|8
1749144750000|2025-06-05 17:32:30|||||||||2
1749144760000|2025-06-05 17:32:40|||||||||5
1749144770000|2025-06-05 17:32:50|21638.9|21626.9|21638.9|21626.9|21638.9|21626.9|21638.8|21626.8|6
1749144780000|2025-06-05 17:33:00|21638.8|21626.8|21641.1|21629.1|21641.1|21629.1|21638.8|21626.8|8
1749144790000|2025-06-05 17:33:10|||||||||2
1749144800000|2025-06-05 17:33:20|21642.5|21630.5|21644.7|21632.7|21644.7|21632.7|21642.5|21630.5|5
1749144810000|2025-06-05 17:33:30|21644.8|21632.8|21647.3|21635.3|21647.3|21635.3|21644.8|21632.8|14
1749144820000|2025-06-05 17:33:40|21646.1|21634.1|21647.2|21635.2|21647.2|21635.2|21646.1|21634.1|13
1749144830000|2025-06-05 17:33:50|21646.1|21634.1|21646.1|21634.1|21647.2|21635.2|21646|21634|5
1749144840000|2025-06-05 17:34:00|21647.2|21635.2|21647.2|21635.2|21647.2|21635.2|21647.2|21635.2|2
1749144850000|2025-06-05 17:34:10|21650.8|21638.8|21649.7|21637.7|21652|21640|21649.7|21637.7|12
1749144860000|2025-06-05 17:34:20|21649.6|21637.6|21649.7|21637.7|21649.7|21637.7|21649.6|21637.6|4
1749144870000|2025-06-05 17:34:30|21650.8|21638.8|21650.8|21638.8|21650.8|21638.8|21650.8|21638.8|2
1749144880000|2025-06-05 17:34:40|||||||||3
1749144890000|2025-06-05 17:34:50|21655.7|21643.7|21659.5|21647.5|21660.7|21648.7|21655.6|21643.6|9
1749144900000|2025-06-05 17:35:00|||||||||9
1749144910000|2025-06-05 17:35:10|21660.7|21648.7|21665.6|21653.6|21665.6|21653.6|21660.6|21648.6|31
1749144920000|2025-06-05 17:35:20|21665.5|21653.5|21666.7|21654.7|21666.7|21654.7|21664.1|21652.1|5
1749144930000|2025-06-05 17:35:30|21665.6|21653.6|21665.6|21653.6|21665.6|21653.6|21664.5|21652.5|5
1749144940000|2025-06-05 17:35:40|21666.8|21654.8|21663.1|21651.1|21666.8|21654.8|21662|21650|4
1749144950000|2025-06-05 17:35:50|21662|21650|21664.5|21652.5|21664.5|21652.5|21662|21650|3
1749144960000|2025-06-05 17:36:00|21663.3|21651.3|21663.2|21651.2|21663.3|21651.3|21662|21650|13
1749144970000|2025-06-05 17:36:10|21662|21650|21659.6|21647.6|21662|21650|21658.3|21646.3|5
1749144980000|2025-06-05 17:36:20|21659.7|21647.7|21659.5|21647.5|21662|21650|21659.5|21647.5|11
1749144990000|2025-06-05 17:36:30|21659.3|21647.3|21655.7|21643.7|21659.5|21647.5|21649.7|21637.7|20
1749145000000|2025-06-05 17:36:40|21655.8|21643.8|21658.3|21646.3|21658.3|21646.3|21655.8|21643.8|3
1749145010000|2025-06-05 17:36:50|21655.8|21643.8|21654.5|21642.5|21655.8|21643.8|21654.5|21642.5|7
1749145020000|2025-06-05 17:37:00|21652.2|21640.2|21647.2|21635.2|21652.2|21640.2|21644.8|21632.8|16
1749145030000|2025-06-05 17:37:10|21646.1|21634.1|21644.9|21632.9|21646.1|21634.1|21643.8|21631.8|6
1749145040000|2025-06-05 17:37:20|21644.8|21632.8|21639.9|21627.9|21644.8|21632.8|21639.9|21627.9|2
1749145050000|2025-06-05 17:37:30|21636.3|21624.3|21638.8|21626.8|21639.9|21627.9|21636.3|21624.3|11
1749145060000|2025-06-05 17:37:40|21637.6|21625.6|21636.3|21624.3|21637.6|21625.6|21635.1|21623.1|24
1749145070000|2025-06-05 17:37:50|21636.2|21624.2|21637.6|21625.6|21637.6|21625.6|21636.2|21624.2|2
1749145080000|2025-06-05 17:38:00|21637.7|21625.7|21636.3|21624.3|21637.7|21625.7|21636.3|21624.3|2
1749145090000|2025-06-05 17:38:10|21636.4|21624.4|21636.3|21624.3|21636.4|21624.4|21635.2|21623.2|2
1749145100000|2025-06-05 17:38:20|21635.2|21623.2|21636.3|21624.3|21637.7|21625.7|21635.1|21623.1|3
1749145110000|2025-06-05 17:38:30|21636.4|21624.4|21631.5|21619.5|21636.4|21624.4|21631.4|21619.4|21
1749145120000|2025-06-05 17:38:40|21633.8|21621.8|21633.8|21621.8|21633.8|21621.8|21630.2|21618.2|23
1749145130000|2025-06-05 17:38:50|21634.9|21622.9|21635.1|21623.1|21636.3|21624.3|21634.9|21622.9|9
1749145140000|2025-06-05 17:39:00|21634.9|21622.9|21638.8|21626.8|21638.8|21626.8|21633.8|21621.8|27
1749145150000|2025-06-05 17:39:10|21637.7|21625.7|21636.3|21624.3|21638.8|21626.8|21636.3|21624.3|13
1749145160000|2025-06-05 17:39:20|21637.6|21625.6|21642.4|21630.4|21642.4|21630.4|21637.6|21625.6|30
1749145170000|2025-06-05 17:39:30|21643.8|21631.8|21644.9|21632.9|21644.9|21632.9|21643.8|21631.8|9
1749145180000|2025-06-05 17:39:40|21644.8|21632.8|21644.9|21632.9|21644.9|21632.9|21642.4|21630.4|4
1749145190000|2025-06-05 17:39:50|21645.1|21633.1|21644.9|21632.9|21645.1|21633.1|21643.6|21631.6|25
1749145200000|2025-06-05 17:40:00|21643.7|21631.7|21642.3|21630.3|21643.7|21631.7|21642.2|21630.2|2
1749145210000|2025-06-05 17:40:10|21639.9|21627.9|21644.7|21632.7|21644.8|21632.8|21639.9|21627.9|16
1749145220000|2025-06-05 17:40:20|21644.8|21632.8|21643.6|21631.6|21644.8|21632.8|21643.6|21631.6|3
1749145230000|2025-06-05 17:40:30|21642.4|21630.4|21642.4|21630.4|21644.7|21632.7|21642.4|21630.4|2
1749145240000|2025-06-05 17:40:40|||||||||2
1749145250000|2025-06-05 17:40:50|||||||||3
1749145260000|2025-06-05 17:41:00|21643.6|21631.6|21642.5|21630.5|21643.6|21631.6|21642.4|21630.4|21
1749145270000|2025-06-05 17:41:10|21642.4|21630.4|21637.3|21625.3|21642.4|21630.4|21636.3|21624.3|19
1749145280000|2025-06-05 17:41:20|21637.4|21625.4|21634.9|21622.9|21637.4|21625.4|21634.9|21622.9|10
1749145290000|2025-06-05 17:41:30|21635|21623|21634.9|21622.9|21635|21623|21634.9|21622.9|7
1749145300000|2025-06-05 17:41:40|21635|21623|21633.8|21621.8|21635|21623|21633.8|21621.8|7
1749145310000|2025-06-05 17:41:50|21635|21623|21633.9|21621.9|21635|21623|21633.9|21621.9|4
1749145320000|2025-06-05 17:42:00|21635|21623|21635.2|21623.2|21635.2|21623.2|21635|21623|4
1749145330000|2025-06-05 17:42:10|21635|21623|21633.9|21621.9|21635|21623|21633.9|21621.9|2
1749145340000|2025-06-05 17:42:20|21640|21628|21639.9|21627.9|21641.2|21629.2|21639.9|21627.9|49
1749145350000|2025-06-05 17:42:30|21639.8|21627.8|21643.6|21631.6|21644.6|21632.6|21639.8|21627.8|23
1749145360000|2025-06-05 17:42:40|21641.1|21629.1|21639.9|21627.9|21643.6|21631.6|21639.9|21627.9|6
1749145370000|2025-06-05 17:42:50|21643.4|21631.4|21643.6|21631.6|21643.6|21631.6|21643.4|21631.4|3
1749145380000|2025-06-05 17:43:00|21643.7|21631.7|21642.4|21630.4|21643.7|21631.7|21642.4|21630.4|2
1749145390000|2025-06-05 17:43:10|21643.6|21631.6|21644.8|21632.8|21644.8|21632.8|21642.4|21630.4|4
1749145400000|2025-06-05 17:43:20|21646|21634|21641.3|21629.3|21646|21634|21641.3|21629.3|16
1749145410000|2025-06-05 17:43:30|21642.4|21630.4|21641.3|21629.3|21642.4|21630.4|21641.3|21629.3|2
1749145420000|2025-06-05 17:43:40|21642.4|21630.4|21642.5|21630.5|21642.5|21630.5|21640.3|21628.3|16
1749145430000|2025-06-05 17:43:50|21641.4|21629.4|21642.7|21630.7|21642.7|21630.7|21641.4|21629.4|3
1749145440000|2025-06-05 17:44:00|21641.4|21629.4|21640.2|21628.2|21641.5|21629.5|21640.2|21628.2|4
1749145450000|2025-06-05 17:44:10|||||||||5
1749145460000|2025-06-05 17:44:20|21640|21628|21641.4|21629.4|21641.4|21629.4|21640|21628|3
1749145470000|2025-06-05 17:44:30|21642.5|21630.5|21642.5|21630.5|21642.5|21630.5|21642.5|21630.5|0
1749145480000|2025-06-05 17:44:40|21640|21628|21641.4|21629.4|21641.4|21629.4|21640|21628|20
1749145490000|2025-06-05 17:44:50|21641.5|21629.5|21641.4|21629.4|21643.8|21631.8|21641.4|21629.4|7
1749145500000|2025-06-05 17:45:00|21643.8|21631.8|21642.7|21630.7|21643.8|21631.8|21642.7|21630.7|5
1749145510000|2025-06-05 17:45:10|21643.8|21631.8|21647.5|21635.5|21647.5|21635.5|21643.8|21631.8|17
1749145520000|2025-06-05 17:45:20|21653.4|21641.4|21654.8|21642.8|21654.8|21642.8|21653.4|21641.4|1
1749145530000|2025-06-05 17:45:30|21654.9|21642.9|21654.9|21642.9|21654.9|21642.9|21654.9|21642.9|0
1749145540000|2025-06-05 17:45:40|21654.8|21642.8|21657.3|21645.3|21657.3|21645.3|21654.8|21642.8|20
1749145550000|2025-06-05 17:45:50|||||||||4
1749145560000|2025-06-05 17:46:00|21656.2|21644.2|21657.3|21645.3|21657.3|21645.3|21656.2|21644.2|1
1749145570000|2025-06-05 17:46:10|21654.9|21642.9|21655|21643|21655|21643|21653.7|21641.7|34
1749145580000|2025-06-05 17:46:20|21654.9|21642.9|21654.8|21642.8|21654.9|21642.9|21654.8|21642.8|5
1749145590000|2025-06-05 17:46:30|||||||||6
1749145600000|2025-06-05 17:46:40|21656|21644|21657.3|21645.3|21657.3|21645.3|21656|21644|3
1749145610000|2025-06-05 17:46:50|21657.5|21645.5|21657.5|21645.5|21657.5|21645.5|21657.5|21645.5|21
1749145620000|2025-06-05 17:47:00|21657.4|21645.4|21652.6|21640.6|21657.4|21645.4|21651.5|21639.5|12
1749145630000|2025-06-05 17:47:10|21651.4|21639.4|21650.1|21638.1|21651.4|21639.4|21648.9|21636.9|4
1749145640000|2025-06-05 17:47:20|21649|21637|21650.3|21638.3|21650.3|21638.3|21649|21637|20
1749145650000|2025-06-05 17:47:30|||||||||1
1749145660000|2025-06-05 17:47:40|21650.1|21638.1|21650.1|21638.1|21650.1|21638.1|21650.1|21638.1|1
1749145670000|2025-06-05 17:47:50|21650|21638|21651|21639|21651|21639|21647.6|21635.6|18
1749145680000|2025-06-05 17:48:00|21651.2|21639.2|21653.5|21641.5|21653.5|21641.5|21651|21639|4
1749145690000|2025-06-05 17:48:10|21652.4|21640.4|21649.9|21637.9|21652.4|21640.4|21648.7|21636.7|11
1749145700000|2025-06-05 17:48:20|21651|21639|21649.9|21637.9|21652.2|21640.2|21649.9|21637.9|2
1749145710000|2025-06-05 17:48:30|21649.8|21637.8|21649.9|21637.9|21649.9|21637.9|21649.8|21637.8|2
1749145720000|2025-06-05 17:48:40|21647.4|21635.4|21647.4|21635.4|21647.4|21635.4|21647.4|21635.4|10
1749145730000|2025-06-05 17:48:50|21646.3|21634.3|21646.3|21634.3|21646.3|21634.3|21646.3|21634.3|10
1749145740000|2025-06-05 17:49:00|21645|21633|21647.6|21635.6|21647.6|21635.6|21645|21633|16
1749145750000|2025-06-05 17:49:10|21648.8|21636.8|21647.6|21635.6|21648.8|21636.8|21647.6|21635.6|9
1749145760000|2025-06-05 17:49:20|21648.8|21636.8|21647.6|21635.6|21648.8|21636.8|21647.6|21635.6|5
1749145770000|2025-06-05 17:49:30|21646.5|21634.5|21647.6|21635.6|21647.6|21635.6|21646.5|21634.5|2
1749145780000|2025-06-05 17:49:40|21647.8|21635.8|21647.6|21635.6|21647.8|21635.8|21647.6|21635.6|9
1749145790000|2025-06-05 17:49:50|21647.8|21635.8|21643.8|21631.8|21650.1|21638.1|21642.6|21630.6|89
1749145800000|2025-06-05 17:50:00|21642.6|21630.6|21643.8|21631.8|21643.8|21631.8|21642.6|21630.6|35
1749145810000|2025-06-05 17:50:10|21643.9|21631.9|21642.6|21630.6|21643.9|21631.9|21642.6|21630.6|4
1749145820000|2025-06-05 17:50:20|21641.4|21629.4|21642.6|21630.6|21645|21633|21640.1|21628.1|26
1749145830000|2025-06-05 17:50:30|21641.5|21629.5|21640|21628|21641.5|21629.5|21640|21628|7
1749145840000|2025-06-05 17:50:40|21637.6|21625.6|21638.8|21626.8|21638.8|21626.8|21636.5|21624.5|16
1749145850000|2025-06-05 17:50:50|21636.5|21624.5|21640.1|21628.1|21640.1|21628.1|21636.3|21624.3|16
1749145860000|2025-06-05 17:51:00|21640|21628|21640.1|21628.1|21642.5|21630.5|21638.8|21626.8|9
1749145870000|2025-06-05 17:51:10|21638.9|21626.9|21643.8|21631.8|21643.9|21631.9|21638.9|21626.9|7
1749145880000|2025-06-05 17:51:20|21645|21633|21642.6|21630.6|21646.3|21634.3|21642.6|21630.6|9
1749145890000|2025-06-05 17:51:30|21640.1|21628.1|21645|21633|21646.1|21634.1|21640.1|21628.1|19
1749145900000|2025-06-05 17:51:40|21645.1|21633.1|21645|21633|21645.1|21633.1|21643.8|21631.8|5
1749145910000|2025-06-05 17:51:50|21645.1|21633.1|21643.8|21631.8|21645.1|21633.1|21641.5|21629.5|31
1749145920000|2025-06-05 17:52:00|21642.6|21630.6|21640.1|21628.1|21642.6|21630.6|21640.1|21628.1|4
1749145930000|2025-06-05 17:52:10|21638.8|21626.8|21636|21624|21638.8|21626.8|21636|21624|19
1749145940000|2025-06-05 17:52:20|21634.9|21622.9|21634.8|21622.8|21637.3|21625.3|21634.8|21622.8|3
1749145950000|2025-06-05 17:52:30|21637.3|21625.3|21637.3|21625.3|21637.3|21625.3|21637.3|21625.3|7
1749145970000|2025-06-05 17:52:50|21638.5|21626.5|21638.5|21626.5|21639.6|21627.6|21637.4|21625.4|18
1749145980000|2025-06-05 17:53:00|21637.4|21625.4|21637.1|21625.1|21638.5|21626.5|21637.1|21625.1|25
1749145990000|2025-06-05 17:53:10|21637.3|21625.3|21637.4|21625.4|21637.4|21625.4|21637.3|21625.3|3
1749146000000|2025-06-05 17:53:20|21638.6|21626.6|21638.5|21626.5|21639.8|21627.8|21637.4|21625.4|13
1749146010000|2025-06-05 17:53:30|21639.6|21627.6|21641|21629|21641|21629|21639.6|21627.6|3
1749146020000|2025-06-05 17:53:40|21640|21628|21641.3|21629.3|21643.8|21631.8|21640|21628|24
1749146030000|2025-06-05 17:53:50|21641.5|21629.5|21642.6|21630.6|21643.8|21631.8|21641.4|21629.4|4
1749146050000|2025-06-05 17:54:10|21643.8|21631.8|21642.6|21630.6|21643.8|21631.8|21641.3|21629.3|19
1749146060000|2025-06-05 17:54:20|21642.5|21630.5|21641.3|21629.3|21644.9|21632.9|21641.3|21629.3|8
1749146070000|2025-06-05 17:54:30|21642.6|21630.6|21642.6|21630.6|21642.6|21630.6|21642.5|21630.5|1
1749146080000|2025-06-05 17:54:40|21643.8|21631.8|21648.5|21636.5|21648.5|21636.5|21643.8|21631.8|12
1749146090000|2025-06-05 17:54:50|21648.8|21636.8|21649.9|21637.9|21649.9|21637.9|21647.5|21635.5|3
1749146100000|2025-06-05 17:55:00|21652.3|21640.3|21651|21639|21652.3|21640.3|21651|21639|30
1749146110000|2025-06-05 17:55:10|21652.1|21640.1|21651|21639|21652.1|21640.1|21651|21639|12
1749146120000|2025-06-05 17:55:20|||||||||1
1749146130000|2025-06-05 17:55:30|21650.9|21638.9|21657|21645|21657|21645|21649.8|21637.8|40
1749146140000|2025-06-05 17:55:40|21655.9|21643.9|21659.5|21647.5|21660.9|21648.9|21655.9|21643.9|12
1749146150000|2025-06-05 17:55:50|21658.4|21646.4|21657.1|21645.1|21658.4|21646.4|21657|21645|12
1749146160000|2025-06-05 17:56:00|21658.3|21646.3|21654.6|21642.6|21659.5|21647.5|21654.6|21642.6|15
1749146170000|2025-06-05 17:56:10|21655.8|21643.8|21655.8|21643.8|21655.9|21643.9|21655.8|21643.8|12
1749146180000|2025-06-05 17:56:20|21656.9|21644.9|21657.3|21645.3|21658.3|21646.3|21654.9|21642.9|9
1749146190000|2025-06-05 17:56:30|21654.8|21642.8|21654.8|21642.8|21654.8|21642.8|21654.6|21642.6|34
1749146200000|2025-06-05 17:56:40|21652.4|21640.4|21652.4|21640.4|21652.4|21640.4|21652.4|21640.4|20
1749146210000|2025-06-05 17:56:50|21652.3|21640.3|21646|21634|21652.3|21640.3|21646|21634|16
1749146220000|2025-06-05 17:57:00|21647.1|21635.1|21647.1|21635.1|21648.3|21636.3|21645.9|21633.9|10
1749146230000|2025-06-05 17:57:10|21644.6|21632.6|21647|21635|21647|21635|21643.3|21631.3|13
1749146240000|2025-06-05 17:57:20|21647.3|21635.3|21647|21635|21647.3|21635.3|21644.6|21632.6|16
1749146250000|2025-06-05 17:57:30|21646.8|21634.8|21644.4|21632.4|21646.9|21634.9|21644.4|21632.4|41
1749146260000|2025-06-05 17:57:40|21644.3|21632.3|21650.5|21638.5|21650.5|21638.5|21644.3|21632.3|64
1749146270000|2025-06-05 17:57:50|21651.6|21639.6|21652.7|21640.7|21653.9|21641.9|21650.5|21638.5|28
1749146280000|2025-06-05 17:58:00|21653.8|21641.8|21661.3|21649.3|21661.3|21649.3|21653.8|21641.8|94
1749146290000|2025-06-05 17:58:10|21658.9|21646.9|21656.4|21644.4|21658.9|21646.9|21656.4|21644.4|26
1749146300000|2025-06-05 17:58:20|21652.8|21640.8|21652.8|21640.8|21652.8|21640.8|21651.6|21639.6|4
1749146310000|2025-06-05 17:58:30|21651.6|21639.6|21651.5|21639.5|21651.6|21639.6|21651.5|21639.5|33
1749146320000|2025-06-05 17:58:40|21651.6|21639.6|21651.8|21639.8|21651.8|21639.8|21651.6|21639.6|10
1749146330000|2025-06-05 17:58:50|21651.6|21639.6|21652.9|21640.9|21653|21641|21651.5|21639.5|53
1749146340000|2025-06-05 17:59:00|21653|21641|21656.5|21644.5|21656.5|21644.5|21651.9|21639.9|32
1749146350000|2025-06-05 17:59:10|21654.3|21642.3|21661.5|21649.5|21661.5|21649.5|21654.1|21642.1|37
1749146360000|2025-06-05 17:59:20|21661.6|21649.6|21661.8|21649.8|21662.8|21650.8|21661.6|21649.6|39
1749146370000|2025-06-05 17:59:30|21661.5|21649.5|21661.8|21649.8|21664.3|21652.3|21659.5|21647.5|104
1749146380000|2025-06-05 17:59:40|21664.3|21652.3|21657.4|21645.4|21664.3|21652.3|21657.4|21645.4|232
1749146390000|2025-06-05 17:59:50|21657.5|21645.5|21662.7|21650.7|21662.7|21650.7|21657.5|21645.5|224
1749146400000|2025-06-05 18:00:00|21662.6|21650.6|21664.9|21652.9|21664.9|21652.9|21662.6|21650.6|24
1749146410000|2025-06-05 18:00:10|||||||||34
1749146420000|2025-06-05 18:00:20|21662.5|21650.5|21663.9|21651.9|21665|21653|21662.5|21650.5|60
1749146430000|2025-06-05 18:00:30|21663.7|21651.7|21663.7|21651.7|21663.7|21651.7|21663.7|21651.7|15
1749146440000|2025-06-05 18:00:40|21663.6|21651.6|21665|21653|21665|21653|21662.5|21650.5|9
1749146450000|2025-06-05 18:00:50|21665.1|21653.1|21662.8|21650.8|21665.2|21653.2|21662.6|21650.6|52
1749146460000|2025-06-05 18:01:00|21662.7|21650.7|21662.6|21650.6|21662.7|21650.7|21662.6|21650.6|18
1749146470000|2025-06-05 18:01:10|21662.7|21650.7|21662.8|21650.8|21662.8|21650.8|21662.6|21650.6|20
1749146480000|2025-06-05 18:01:20|21662.7|21650.7|21662.8|21650.8|21665.2|21653.2|21662.7|21650.7|29
1749146490000|2025-06-05 18:01:30|21662.7|21650.7|21662.7|21650.7|21665.3|21653.3|21662.7|21650.7|36
1749146500000|2025-06-05 18:01:40|21662.8|21650.8|21662.7|21650.7|21662.8|21650.8|21662.6|21650.6|15
1749146510000|2025-06-05 18:01:50|||||||||3
1749146520000|2025-06-05 18:02:00|21665|21653|21667.6|21655.6|21667.6|21655.6|21662.6|21650.6|33
1749146530000|2025-06-05 18:02:10|21668.7|21656.7|21670.1|21658.1|21670.1|21658.1|21668.7|21656.7|14
1749146540000|2025-06-05 18:02:20|21670|21658|21670.1|21658.1|21672.4|21660.4|21670|21658|76
1749146550000|2025-06-05 18:02:30|21670|21658|21666.5|21654.5|21670|21658|21666.3|21654.3|9
1749146560000|2025-06-05 18:02:40|21666.3|21654.3|21665.1|21653.1|21671.2|21659.2|21665.1|21653.1|71
1749146570000|2025-06-05 18:02:50|21664|21652|21662.7|21650.7|21664|21652|21662.7|21650.7|2
1749146580000|2025-06-05 18:03:00|21662.5|21650.5|21666.2|21654.2|21667.4|21655.4|21662.5|21650.5|31
1749146590000|2025-06-05 18:03:10|21666.3|21654.3|21667.7|21655.7|21667.7|21655.7|21666.3|21654.3|3
1749146600000|2025-06-05 18:03:20|21670.1|21658.1|21670|21658|21670.1|21658.1|21670|21658|30
1749146610000|2025-06-05 18:03:30|21667.5|21655.5|21669.9|21657.9|21669.9|21657.9|21665.1|21653.1|38
1749146620000|2025-06-05 18:03:40|21669.5|21657.5|21671|21659|21671|21659|21668.7|21656.7|19
1749146630000|2025-06-05 18:03:50|21669.9|21657.9|21670.1|21658.1|21671.3|21659.3|21669.9|21657.9|11
1749146640000|2025-06-05 18:04:00|21671.2|21659.2|21670.1|21658.1|21671.5|21659.5|21670.1|21658.1|12
1749146650000|2025-06-05 18:04:10|21671.5|21659.5|21669|21657|21671.5|21659.5|21666.7|21654.7|19
1749146660000|2025-06-05 18:04:20|21667.8|21655.8|21666.6|21654.6|21667.8|21655.8|21665.3|21653.3|10
1749146670000|2025-06-05 18:04:30|21665.5|21653.5|21666.6|21654.6|21666.6|21654.6|21664.2|21652.2|3
1749146680000|2025-06-05 18:04:40|21668.8|21656.8|21671.6|21659.6|21671.6|21659.6|21667.6|21655.6|23
1749146690000|2025-06-05 18:04:50|21670.3|21658.3|21670.3|21658.3|21671.5|21659.5|21667.8|21655.8|20
1749216600000|2025-06-06 13:30:00|21721.9|21709.9|21744.9|21732.9|21781.6|21752|21715.2|21703.2|312
1749216610000|2025-06-06 13:30:10|21744.8|21732.8|21774|21762|21781.9|21769.9|21744.8|21732.8|124
1749216620000|2025-06-06 13:30:20|21776.7|21764.7|21792.3|21780.3|21793.4|21781.4|21776.7|21764.7|114
1749216630000|2025-06-06 13:30:30|21792.2|21780.2|21785.6|21773.6|21796.2|21784.2|21785.6|21773.6|85
1749216640000|2025-06-06 13:30:40|21790.2|21778.2|21788.7|21776.7|21792.8|21780.8|21771.7|21759.7|110
1749216650000|2025-06-06 13:30:50|21789.8|21777.8|21763|21751|21789.9|21777.9|21760.3|21748.3|74
1749216660000|2025-06-06 13:31:00|21765.2|21753.2|21752.7|21740.7|21765.2|21753.2|21750.5|21738.5|41
1749216670000|2025-06-06 13:31:10|21752.6|21740.6|21764.4|21752.4|21768.5|21756.5|21743.1|21731.1|72
1749216680000|2025-06-06 13:31:20|21763.4|21751.4|21749.4|21737.4|21770.5|21758.5|21746.9|21734.9|83
1749216690000|2025-06-06 13:31:30|21748.1|21736.1|21760.2|21748.2|21762.7|21750.7|21746.9|21734.9|76
1749216700000|2025-06-06 13:31:40|21772.4|21760.4|21760.8|21748.8|21772.4|21760.4|21756.7|21744.7|62
1749216710000|2025-06-06 13:31:50|21758|21746|21753|21741|21763|21751|21753|21741|59
1749216720000|2025-06-06 13:32:00|21748.3|21736.3|21748.3|21736.3|21758.1|21746.1|21748|21736|42
1749216730000|2025-06-06 13:32:10|21748.4|21736.4|21750.6|21738.6|21756.7|21744.7|21745.6|21733.6|80
1749216740000|2025-06-06 13:32:20|21749.5|21737.5|21738.7|21726.7|21749.5|21737.5|21734.9|21722.9|37
1749216750000|2025-06-06 13:32:30|21738.4|21726.4|21748.8|21736.8|21751|21739|21738.4|21726.4|17
1749216760000|2025-06-06 13:32:40|21749.9|21737.9|21735.3|21723.3|21749.9|21737.9|21730.2|21718.2|123
1749216770000|2025-06-06 13:32:50|21734.1|21722.1|21744.1|21732.1|21745.2|21733.2|21732.8|21720.8|30
1749216780000|2025-06-06 13:33:00|21743.9|21731.9|21752.5|21740.5|21757.4|21745.4|21743.9|21731.9|35
1749216790000|2025-06-06 13:33:10|21752.4|21740.4|21735.2|21723.2|21752.4|21740.4|21733.9|21721.9|44
1749216800000|2025-06-06 13:33:20|21734.1|21722.1|21736.3|21724.3|21738.9|21726.9|21731|21719|46
1749216810000|2025-06-06 13:33:30|21737.4|21725.4|21727.4|21715.4|21742.1|21730.1|21727.4|21715.4|25
1749216820000|2025-06-06 13:33:40|21725|21713|21712.7|21700.7|21737.4|21725.4|21712.7|21700.7|127
1749216830000|2025-06-06 13:33:50|21709.1|21697.1|21715.6|21703.6|21716.7|21704.7|21706.8|21694.8|43
1749216840000|2025-06-06 13:34:00|21716.7|21704.7|21710.5|21698.5|21718.2|21706.2|21709.3|21697.3|35
1749216850000|2025-06-06 13:34:10|21709.3|21697.3|21696.6|21684.6|21709.3|21697.3|21693.4|21681.4|43
1749216860000|2025-06-06 13:34:20|21696.7|21684.7|21687.8|21675.8|21696.7|21684.7|21686.7|21674.7|33
1749216870000|2025-06-06 13:34:30|21685.2|21673.2|21683.2|21671.2|21686.6|21674.6|21681.4|21669.4|50
1749216880000|2025-06-06 13:34:40|21684.3|21672.3|21684.6|21672.6|21684.6|21672.6|21680.6|21668.6|36
1749216890000|2025-06-06 13:34:50|21684.5|21672.5|21676.3|21664.3|21684.5|21672.5|21673.6|21661.6|74
1749216900000|2025-06-06 13:35:00|21677.7|21665.7|21694.5|21682.5|21698.2|21686.2|21676.3|21664.3|87
1749216910000|2025-06-06 13:35:10|21700.2|21688.2|21708|21696|21711.6|21699.6|21698|21686|93
1749216920000|2025-06-06 13:35:20|21710.7|21698.7|21718.2|21706.2|21722.1|21710.1|21709.6|21697.6|30
1749216930000|2025-06-06 13:35:30|21717.1|21705.1|21709.8|21697.8|21719.8|21707.8|21709.8|21697.8|16
1749216940000|2025-06-06 13:35:40|21708.6|21696.6|21720.7|21708.7|21720.7|21708.7|21708.5|21696.5|19
1749216950000|2025-06-06 13:35:50|21718.4|21706.4|21716|21704|21718.4|21706.4|21711|21699|17
1749216960000|2025-06-06 13:36:00|21714.9|21702.9|21724.9|21712.9|21724.9|21712.9|21713.5|21701.5|31
1749216970000|2025-06-06 13:36:10|21723.8|21711.8|21723.8|21711.8|21727.4|21715.4|21723.8|21711.8|20
1749216980000|2025-06-06 13:36:20|21724.9|21712.9|21724.9|21712.9|21729.6|21717.6|21724.9|21712.9|21
1749216990000|2025-06-06 13:36:30|21723.6|21711.6|21722.4|21710.4|21724.9|21712.9|21720|21708|29
1749217000000|2025-06-06 13:36:40|21722.1|21710.1|21727.4|21715.4|21729.6|21717.6|21715|21703|17
1749217010000|2025-06-06 13:36:50|21729.5|21717.5|21728.1|21716.1|21732|21720|21724.3|21712.3|12
1749217020000|2025-06-06 13:37:00|21729.2|21717.2|21726.6|21714.6|21730.4|21718.4|21724.3|21712.3|26
1749217030000|2025-06-06 13:37:10|21726.4|21714.4|21726.6|21714.6|21727.7|21715.7|21726.4|21714.4|7
1749217040000|2025-06-06 13:37:20|21726.4|21714.4|21716.8|21704.8|21727.7|21715.7|21716.7|21704.7|8
1749217050000|2025-06-06 13:37:30|21715.4|21703.4|21709.2|21697.2|21716.8|21704.8|21709.2|21697.2|37
1749217060000|2025-06-06 13:37:40|21709.3|21697.3|21710.4|21698.4|21713.1|21701.1|21709.2|21697.2|10
1749217070000|2025-06-06 13:37:50|21711.8|21699.8|21705.4|21693.4|21711.8|21699.8|21705.4|21693.4|13
1749217080000|2025-06-06 13:38:00|21704.1|21692.1|21697.7|21685.7|21706.8|21694.8|21695.2|21683.2|34
1749217090000|2025-06-06 13:38:10|21696.6|21684.6|21698.9|21686.9|21701.3|21689.3|21696.4|21684.4|24
1749217100000|2025-06-06 13:38:20|21699.1|21687.1|21698.8|21686.8|21703.8|21691.8|21696.4|21684.4|48
1749217110000|2025-06-06 13:38:30|21701.1|21689.1|21702.8|21690.8|21705.2|21693.2|21695.7|21683.7|39
1749217120000|2025-06-06 13:38:40|21696.6|21684.6|21692.8|21680.8|21696.6|21684.6|21692.8|21680.8|23
1749217130000|2025-06-06 13:38:50|21691.6|21679.6|21686.6|21674.6|21692.9|21680.9|21684.3|21672.3|26
1749217140000|2025-06-06 13:39:00|21689.1|21677.1|21691.6|21679.6|21694.6|21682.6|21689.1|21677.1|49
1749217150000|2025-06-06 13:39:10|21690.4|21678.4|21688.9|21676.9|21691.6|21679.6|21687.8|21675.8|14
1749217160000|2025-06-06 13:39:20|21689.1|21677.1|21683.9|21671.9|21689.1|21677.1|21683.8|21671.8|8
1749217170000|2025-06-06 13:39:30|21684.1|21672.1|21691|21679|21691|21679|21683.8|21671.8|4
1749217180000|2025-06-06 13:39:40|21686.4|21674.4|21688.8|21676.8|21688.8|21676.8|21686|21674|5
1749217190000|2025-06-06 13:39:50|21690.2|21678.2|21686.3|21674.3|21692.8|21680.8|21684.9|21672.9|27
1749217200000|2025-06-06 13:40:00|21685.2|21673.2|21687.7|21675.7|21688.8|21676.8|21685.2|21673.2|26
1749217210000|2025-06-06 13:40:10|21687.8|21675.8|21686.1|21674.1|21687.9|21675.9|21684.9|21672.9|16
1749217220000|2025-06-06 13:40:20|21688.5|21676.5|21690.2|21678.2|21694.1|21682.1|21687.8|21675.8|51
1749217230000|2025-06-06 13:40:30|21691.3|21679.3|21687.9|21675.9|21691.3|21679.3|21687.9|21675.9|7
1749217240000|2025-06-06 13:40:40|21687.8|21675.8|21692.9|21680.9|21692.9|21680.9|21687.8|21675.8|9
1749217250000|2025-06-06 13:40:50|21690.6|21678.6|21686.8|21674.8|21690.6|21678.6|21686.8|21674.8|18
1749217260000|2025-06-06 13:41:00|21686.7|21674.7|21691.8|21679.8|21691.8|21679.8|21686.7|21674.7|9
1749217270000|2025-06-06 13:41:10|21682|21670|21675.7|21663.7|21682|21670|21675.7|21663.7|17
1749217280000|2025-06-06 13:41:20|21673.5|21661.5|21671|21659|21675.6|21663.6|21669.9|21657.9|23
1749217290000|2025-06-06 13:41:30|21670.8|21658.8|21660.6|21648.6|21670.8|21658.8|21658.2|21646.2|36
1749217300000|2025-06-06 13:41:40|21661.8|21649.8|21657|21645|21661.8|21649.8|21653.2|21641.2|39
1749217310000|2025-06-06 13:41:50|21655.8|21643.8|21652.1|21640.1|21655.8|21643.8|21651|21639|28
1749217320000|2025-06-06 13:42:00|21653.5|21641.5|21646|21634|21654.6|21642.6|21646|21634|16
1749217330000|2025-06-06 13:42:10|21646.1|21634.1|21644.9|21632.9|21649.6|21637.6|21643.8|21631.8|32
1749217340000|2025-06-06 13:42:20|21645|21633|21639|21627|21648.8|21636.8|21639|21627|34
1749217350000|2025-06-06 13:42:30|21640.1|21628.1|21637.9|21625.9|21640.4|21628.4|21636.7|21624.7|10
1749217360000|2025-06-06 13:42:40|21636.8|21624.8|21633.2|21621.2|21638.2|21626.2|21633.2|21621.2|22
1749217370000|2025-06-06 13:42:50|21626|21614|21624.7|21612.7|21630.7|21618.7|21623.6|21611.6|36
1749217380000|2025-06-06 13:43:00|21624.6|21612.6|21623.7|21611.7|21632.4|21620.4|21623.6|21611.6|39
1749217390000|2025-06-06 13:43:10|21624.9|21612.9|21625.7|21613.7|21625.7|21613.7|21621.9|21609.9|25
1749217400000|2025-06-06 13:43:20|21624.4|21612.4|21611.1|21599.1|21624.4|21612.4|21610.1|21598.1|40
1749217410000|2025-06-06 13:43:30|21611.2|21599.2|21615.8|21603.8|21616|21604|21611|21599|11
1749217420000|2025-06-06 13:43:40|21616|21604|21618|21606|21624|21612|21616|21604|84
1749217430000|2025-06-06 13:43:50|21616.9|21604.9|21626.1|21614.1|21626.1|21614.1|21616.8|21604.8|33
1749217440000|2025-06-06 13:44:00|21627.2|21615.2|21627.4|21615.4|21627.4|21615.4|21623.7|21611.7|15
1749217450000|2025-06-06 13:44:10|21627.6|21615.6|21633.7|21621.7|21634.9|21622.9|21626.4|21614.4|35
1749217460000|2025-06-06 13:44:20|21639.9|21627.9|21643.5|21631.5|21643.6|21631.6|21638.7|21626.7|19
1749217470000|2025-06-06 13:44:30|21643.7|21631.7|21638.6|21626.6|21643.7|21631.7|21638.6|21626.6|20
1749217480000|2025-06-06 13:44:40|21638.7|21626.7|21633.3|21621.3|21638.7|21626.7|21631.2|21619.2|18
1749217490000|2025-06-06 13:44:50|21635.8|21623.8|21628.5|21616.5|21635.8|21623.8|21628.5|21616.5|20
1749217500000|2025-06-06 13:45:00|21629.9|21617.9|21639.2|21627.2|21646.4|21634.4|21624.9|21612.9|36
1749217510000|2025-06-06 13:45:10|21640.1|21628.1|21645.1|21633.1|21645.1|21633.1|21637.8|21625.8|35
1749217520000|2025-06-06 13:45:20|21649|21637|21649|21637|21650.1|21638.1|21647.6|21635.6|16
1749217530000|2025-06-06 13:45:30|21650.1|21638.1|21658.7|21646.7|21658.7|21646.7|21647.6|21635.6|42
1749217540000|2025-06-06 13:45:40|21658.9|21646.9|21666.1|21654.1|21666.1|21654.1|21657.5|21645.5|18
1749217550000|2025-06-06 13:45:50|21666|21654|21673.2|21661.2|21673.2|21661.2|21666|21654|33
1749217560000|2025-06-06 13:46:00|21669.6|21657.6|21660.7|21648.7|21669.6|21657.6|21660.7|21648.7|30
1749217570000|2025-06-06 13:46:10|21663.2|21651.2|21660.7|21648.7|21663.2|21651.2|21657.1|21645.1|16
1749217580000|2025-06-06 13:46:20|21660.8|21648.8|21663.2|21651.2|21666|21654|21660.8|21648.8|8
1749217590000|2025-06-06 13:46:30|21665.7|21653.7|21667.1|21655.1|21667.1|21655.1|21664.6|21652.6|20
1749217600000|2025-06-06 13:46:40|21663.3|21651.3|21654.6|21642.6|21663.3|21651.3|21652.3|21640.3|20
1749217610000|2025-06-06 13:46:50|21655.7|21643.7|21653.2|21641.2|21655.7|21643.7|21646|21634|40
1749217620000|2025-06-06 13:47:00|21653.3|21641.3|21645.8|21633.8|21653.3|21641.3|21644.8|21632.8|5
1749217630000|2025-06-06 13:47:10|21644.6|21632.6|21652.9|21640.9|21652.9|21640.9|21644.6|21632.6|14
1749217640000|2025-06-06 13:47:20|21649.4|21637.4|21648.2|21636.2|21657.9|21645.9|21648.2|21636.2|23
1749217650000|2025-06-06 13:47:30|21646.9|21634.9|21648.2|21636.2|21649.3|21637.3|21645.7|21633.7|11
1749217660000|2025-06-06 13:47:40|21649.3|21637.3|21647.9|21635.9|21649.3|21637.3|21647.9|21635.9|1
1749217670000|2025-06-06 13:47:50|21645.5|21633.5|21652.9|21640.9|21652.9|21640.9|21645.5|21633.5|15
1749217680000|2025-06-06 13:48:00|21653|21641|21645.4|21633.4|21653|21641|21645.4|21633.4|7
1749217690000|2025-06-06 13:48:10|21645.3|21633.3|21652.9|21640.9|21652.9|21640.9|21645.3|21633.3|9
1749217700000|2025-06-06 13:48:20|21651.7|21639.7|21652.9|21640.9|21654.3|21642.3|21650.5|21638.5|5
1749217710000|2025-06-06 13:48:30|21653|21641|21655.4|21643.4|21655.4|21643.4|21653|21641|7
1749217720000|2025-06-06 13:48:40|21652.9|21640.9|21654.2|21642.2|21654.3|21642.3|21652.9|21640.9|12
1749217730000|2025-06-06 13:48:50|21654.3|21642.3|21658|21646|21659.3|21647.3|21654.3|21642.3|5
1749217740000|2025-06-06 13:49:00|21659.1|21647.1|21661.4|21649.4|21661.5|21649.5|21657.9|21645.9|6
1749217750000|2025-06-06 13:49:10|21663.6|21651.6|21662.9|21650.9|21665.1|21653.1|21662.8|21650.8|10
1749217760000|2025-06-06 13:49:20|21661.5|21649.5|21660.4|21648.4|21662.6|21650.6|21658.2|21646.2|8
1749217770000|2025-06-06 13:49:30|21658|21646|21662.9|21650.9|21664.1|21652.1|21658|21646|9
1749217780000|2025-06-06 13:49:40|21660.4|21648.4|21660.5|21648.5|21667|21653.4|21660.4|21647|19
1749217790000|2025-06-06 13:49:50|21660.7|21648.7|21662.9|21650.9|21662.9|21650.9|21660.7|21648.7|2
1749217800000|2025-06-06 13:50:00|21661.8|21649.8|21662.9|21650.9|21664.1|21652.1|21661.8|21649.8|6
1749217810000|2025-06-06 13:50:10|21660.5|21648.5|21662.9|21650.9|21662.9|21650.9|21653.2|21641.2|19
1749217820000|2025-06-06 13:50:20|21662.8|21650.8|21662.9|21650.9|21664|21652|21662.8|21650.8|2
1749217830000|2025-06-06 13:50:30|21661.8|21649.8|21656.8|21644.8|21661.8|21649.8|21656.8|21644.8|9
1749217840000|2025-06-06 13:50:40|21655.5|21643.5|21647.5|21635.5|21655.5|21643.5|21644.7|21632.7|17
1749217850000|2025-06-06 13:50:50|21649.8|21637.8|21650.9|21638.9|21652.3|21640.3|21648.6|21636.6|21
1749217860000|2025-06-06 13:51:00|21648.6|21636.6|21657.2|21645.2|21657.2|21645.2|21648.6|21636.6|21
1749217870000|2025-06-06 13:51:10|21657.3|21645.3|21657.1|21645.1|21660.9|21648.9|21655.9|21643.9|10
1749217880000|2025-06-06 13:51:20|21658.3|21646.3|21659.1|21647.1|21665.7|21653.7|21656.8|21644.8|23
1749217890000|2025-06-06 13:51:30|21660.3|21648.3|21646.1|21634.1|21660.5|21648.5|21643.6|21631.6|35
1749217900000|2025-06-06 13:51:40|21646.2|21634.2|21650.9|21638.9|21650.9|21638.9|21646.2|21634.2|16
1749217910000|2025-06-06 13:51:50|21655.9|21643.9|21653.7|21641.7|21655.9|21643.9|21652.3|21640.3|18
1749217920000|2025-06-06 13:52:00|21652.5|21640.5|21651.1|21639.1|21662.5|21650.5|21651.1|21639.1|30
1749217930000|2025-06-06 13:52:10|21652.2|21640.2|21652.5|21640.5|21652.5|21640.5|21652.2|21640.2|6
1749217940000|2025-06-06 13:52:20|21644|21632|21642.6|21630.6|21646.5|21634.5|21641.5|21629.5|8
1749217950000|2025-06-06 13:52:30|21643.7|21631.7|21646.4|21634.4|21646.4|21634.4|21642.6|21630.6|3
1749217960000|2025-06-06 13:52:40|21647.6|21635.6|21640.4|21628.4|21648.9|21636.9|21640.4|21628.4|25
1749217970000|2025-06-06 13:52:50|21644|21632|21644|21632|21646.5|21634.5|21642.7|21630.7|8
1749217980000|2025-06-06 13:53:00|21644.1|21632.1|21637.9|21625.9|21646.4|21634.4|21637.9|21625.9|31
1749217990000|2025-06-06 13:53:10|21636.5|21624.5|21639|21627|21639|21627|21636.5|21624.5|4
1749218000000|2025-06-06 13:53:20|21637.9|21625.9|21641.5|21629.5|21641.6|21629.6|21637.9|21625.9|8
1749218010000|2025-06-06 13:53:30|21642.6|21630.6|21648.7|21636.7|21648.7|21636.7|21641.5|21629.5|9
1749218020000|2025-06-06 13:53:40|21647.6|21635.6|21646.5|21634.5|21647.6|21635.6|21646.5|21634.5|4
1749218030000|2025-06-06 13:53:50|21644|21632|21636.5|21624.5|21645.2|21633.2|21636.5|21624.5|18
1749218040000|2025-06-06 13:54:00|21635.4|21623.4|21643.6|21631.6|21648.7|21636.7|21635.4|21623.4|26
1749218050000|2025-06-06 13:54:10|21643.7|21631.7|21646.3|21634.3|21646.3|21634.3|21641.5|21629.5|3
1749218060000|2025-06-06 13:54:20|21646.5|21634.5|21644.3|21632.3|21647.7|21635.7|21644|21632|13
1749218070000|2025-06-06 13:54:30|21645.5|21633.5|21641.8|21629.8|21645.5|21633.5|21641.5|21629.5|2
1749218080000|2025-06-06 13:54:40|21641.5|21629.5|21639.3|21627.3|21641.5|21629.5|21636.8|21624.8|63
1749218090000|2025-06-06 13:54:50|21640.4|21628.4|21636.8|21624.8|21641.5|21629.5|21636.6|21624.6|6
1749218100000|2025-06-06 13:55:00|21635.6|21623.6|21636.8|21624.8|21636.8|21624.8|21635.6|21623.6|6
1749218110000|2025-06-06 13:55:10|21637.9|21625.9|21639|21627|21642.9|21630.9|21637.9|21625.9|6
1749218120000|2025-06-06 13:55:20|21637.9|21625.9|21641.5|21629.5|21641.5|21629.5|21637.9|21625.9|3
1749218130000|2025-06-06 13:55:30|21642.7|21630.7|21646.5|21634.5|21646.5|21634.5|21642.7|21630.7|7
1749218140000|2025-06-06 13:55:40|21645.4|21633.4|21646.5|21634.5|21646.5|21634.5|21645.4|21633.4|22
1749218150000|2025-06-06 13:55:50|||||||||4
1749218160000|2025-06-06 13:56:00|21647.6|21635.6|21638.1|21626.1|21647.6|21635.6|21638.1|21626.1|11
1749218170000|2025-06-06 13:56:10|21635.6|21623.6|21640.5|21628.5|21640.5|21628.5|21634.4|21622.4|12
1749218180000|2025-06-06 13:56:20|21640.4|21628.4|21641.6|21629.6|21641.6|21629.6|21639.3|21627.3|13
1749218190000|2025-06-06 13:56:30|21640.4|21628.4|21639.3|21627.3|21640.4|21628.4|21639.3|21627.3|1
1749218200000|2025-06-06 13:56:40|21640.4|21628.4|21641.6|21629.6|21641.6|21629.6|21640.4|21628.4|1
1749218210000|2025-06-06 13:56:50|21642.7|21630.7|21639|21627|21642.7|21630.7|21637.9|21625.9|4
1749218220000|2025-06-06 13:57:00|21640.1|21628.1|21637.6|21625.6|21640.2|21628.2|21637.6|21625.6|3
1749218230000|2025-06-06 13:57:10|21636.5|21624.5|21636.5|21624.5|21636.5|21624.5|21635.2|21623.2|26
1749218240000|2025-06-06 13:57:20|21637.7|21625.7|21631.5|21619.5|21637.7|21625.7|21631.2|21619.2|56
1749218250000|2025-06-06 13:57:30|21631.3|21619.3|21631.3|21619.3|21631.5|21619.5|21631.2|21619.2|1
1749218260000|2025-06-06 13:57:40|21631.5|21619.5|21636.3|21624.3|21636.3|21624.3|21631.5|21619.5|10
1749218270000|2025-06-06 13:57:50|21636.5|21624.5|21638.8|21626.8|21638.8|21626.8|21636.5|21624.5|6
1749218280000|2025-06-06 13:58:00|21639.9|21627.9|21637.7|21625.7|21640.2|21628.2|21637.7|21625.7|8
1749218290000|2025-06-06 13:58:10|21639|21627|21634.1|21622.1|21639|21627|21634.1|21622.1|12
1749218300000|2025-06-06 13:58:20|21635.2|21623.2|21637.4|21625.4|21637.4|21625.4|21634|21622|9
1749218310000|2025-06-06 13:58:30|21638.8|21626.8|21638.7|21626.7|21638.8|21626.8|21638.7|21626.7|2
1749218320000|2025-06-06 13:58:40|21638.6|21626.6|21640.1|21628.1|21640.1|21628.1|21638.6|21626.6|1
1749218330000|2025-06-06 13:58:50|21642.3|21630.3|21640.1|21628.1|21642.6|21630.6|21639|21627|10
1749218340000|2025-06-06 13:59:00|21641.2|21629.2|21643.7|21631.7|21643.8|21631.8|21641.2|21629.2|24
1749218350000|2025-06-06 13:59:10|21642.6|21630.6|21640.1|21628.1|21643.7|21631.7|21638.7|21626.7|3
1749218360000|2025-06-06 13:59:20|21639|21627|21639|21627|21641.5|21629.5|21639|21627|16
1749218370000|2025-06-06 13:59:30|21637.6|21625.6|21634.2|21622.2|21637.6|21625.6|21633.1|21621.1|15
1749218380000|2025-06-06 13:59:40|21635.4|21623.4|21634.2|21622.2|21636.5|21624.5|21634.2|21622.2|7
1749218390000|2025-06-06 13:59:50|21635.4|21623.4|21631.7|21619.7|21636.5|21624.5|21631.6|21619.6|3
1749218400000|2025-06-06 14:00:00|21631.6|21619.6|21634|21622|21636.7|21624.7|21631.6|21619.6|4
1749218410000|2025-06-06 14:00:10|21634.2|21622.2|21631.5|21619.5|21634.2|21622.2|21630.4|21618.4|8
1749218420000|2025-06-06 14:00:20|21630.4|21618.4|21623.1|21611.1|21630.4|21618.4|21622|21610|44
1749218430000|2025-06-06 14:00:30|21622.9|21610.9|21620.6|21608.6|21624.4|21612.4|21620.6|21608.6|8
1749218440000|2025-06-06 14:00:40|21618.1|21606.1|21614.5|21602.5|21618.1|21606.1|21613.1|21601.1|24
1749218450000|2025-06-06 14:00:50|21614.4|21602.4|21613.3|21601.3|21614.5|21602.5|21613.1|21601.1|2
1749218460000|2025-06-06 14:01:00|21613.1|21601.1|21612|21600|21614.5|21602.5|21610.9|21598.9|12
1749218470000|2025-06-06 14:01:10|21612.2|21600.2|21607.3|21595.3|21612.3|21600.3|21607.3|21595.3|9
1749218480000|2025-06-06 14:01:20|21608.4|21596.4|21608.7|21596.7|21608.7|21596.7|21606|21594|13
1749218490000|2025-06-06 14:01:30|21607.4|21595.4|21609.8|21597.8|21609.8|21597.8|21607.4|21595.4|10
1749218500000|2025-06-06 14:01:40|21611|21599|21602.3|21590.3|21611|21599|21602.3|21590.3|40
1749218510000|2025-06-06 14:01:50|21601.2|21589.2|21606|21594|21606|21594|21599.7|21587.7|19
1749218520000|2025-06-06 14:02:00|21604.9|21592.9|21600.2|21588.2|21612.6|21600.6|21598.8|21586.8|46
1749218530000|2025-06-06 14:02:10|21603.5|21591.5|21605.1|21593.1|21607.3|21595.3|21603.5|21591.5|28
1749218540000|2025-06-06 14:02:20|21604|21592|21603.8|21591.8|21604|21592|21603.8|21591.8|8
1749218550000|2025-06-06 14:02:30|21601.3|21589.3|21597.6|21585.6|21601.3|21589.3|21596.5|21584.5|134
1749218560000|2025-06-06 14:02:40|21596.3|21584.3|21585.1|21573.1|21596.5|21584.5|21585.1|21573.1|16
1749218570000|2025-06-06 14:02:50|21586.2|21574.2|21586.7|21574.7|21587.8|21575.8|21583.8|21571.8|16
1749218580000|2025-06-06 14:03:00|21585.5|21573.5|21597.6|21585.6|21598.8|21586.8|21585.5|21573.5|35
1749218590000|2025-06-06 14:03:10|21593.7|21581.7|21590.3|21578.3|21594|21582|21590.3|21578.3|12
1749218600000|2025-06-06 14:03:20|21591.5|21579.5|21595.1|21583.1|21595.2|21583.2|21590.3|21578.3|6
1749218610000|2025-06-06 14:03:30|||||||||9
1749218620000|2025-06-06 14:03:40|21593.9|21581.9|21597.6|21585.6|21598.8|21586.8|21593.9|21581.9|1
1749218630000|2025-06-06 14:03:50|21596.4|21584.4|21593.9|21581.9|21596.4|21584.4|21592.7|21580.7|5
1749218640000|2025-06-06 14:04:00|21591.7|21579.7|21596.3|21584.3|21597.4|21585.4|21590.2|21578.2|11
1749218650000|2025-06-06 14:04:10|21596.4|21584.4|21595.1|21583.1|21597.6|21585.6|21592.8|21580.8|17
1749218660000|2025-06-06 14:04:20|21596.3|21584.3|21599.8|21587.8|21603.3|21591.3|21595.1|21583.1|30
1749218670000|2025-06-06 14:04:30|21598.7|21586.7|21599.8|21587.8|21599.8|21587.8|21597.3|21585.3|5
1749218680000|2025-06-06 14:04:40|21599.6|21587.6|21593.5|21581.5|21599.8|21587.8|21593.5|21581.5|18
1749218690000|2025-06-06 14:04:50|21593.7|21581.7|21594.6|21582.6|21597|21585|21593.7|21581.7|23
1749218700000|2025-06-06 14:05:00|21597.6|21585.6|21604.2|21592.2|21609.5|21597.5|21597.6|21585.6|44
1749218710000|2025-06-06 14:05:10|21603.1|21591.1|21605.6|21593.6|21605.6|21593.6|21603.1|21591.1|8
1749218720000|2025-06-06 14:05:20|21604.5|21592.5|21609.2|21597.2|21609.2|21597.2|21604.5|21592.5|2
1749218730000|2025-06-06 14:05:30|21610.5|21598.5|21606.7|21594.7|21610.6|21598.6|21606.7|21594.7|14
1749218740000|2025-06-06 14:05:40|21605.6|21593.6|21610.6|21598.6|21610.6|21598.6|21605.6|21593.6|5
1749218750000|2025-06-06 14:05:50|21613.4|21601.4|21605.9|21593.9|21614.6|21602.6|21603.4|21591.4|34
1749218760000|2025-06-06 14:06:00|21604.8|21592.8|21604.6|21592.6|21605.8|21593.8|21604.5|21592.5|14
1749218770000|2025-06-06 14:06:10|21605.9|21593.9|21605.8|21593.8|21605.9|21593.9|21604.6|21592.6|6
1749218780000|2025-06-06 14:06:20|21604.8|21592.8|21607|21595|21607|21595|21604.5|21592.5|6
1749218790000|2025-06-06 14:06:30|21607.1|21595.1|21605.9|21593.9|21607.1|21595.1|21605.9|21593.9|0
1749218800000|2025-06-06 14:06:40|21604.5|21592.5|21604.5|21592.5|21604.5|21592.5|21603.4|21591.4|16
1749218810000|2025-06-06 14:06:50|21605.6|21593.6|21608|21596|21608|21596|21605.6|21593.6|9
1749218820000|2025-06-06 14:07:00|21608.1|21596.1|21609.2|21597.2|21609.5|21597.5|21608|21596|6
1749218830000|2025-06-06 14:07:10|21608.1|21596.1|21608.1|21596.1|21609.2|21597.2|21608|21596|0
1749218840000|2025-06-06 14:07:20|21604.5|21592.5|21603.1|21591.1|21604.5|21592.5|21603.1|21591.1|6
1749218850000|2025-06-06 14:07:30|21603|21591|21604.2|21592.2|21604.2|21592.2|21603|21591|4
1749218860000|2025-06-06 14:07:40|21604.4|21592.4|21604.4|21592.4|21604.4|21592.4|21603.1|21591.1|1
1749218870000|2025-06-06 14:07:50|21604.2|21592.2|21604.2|21592.2|21604.4|21592.4|21604.2|21592.2|0
1749218880000|2025-06-06 14:08:00|21603.1|21591.1|21610.6|21598.6|21610.6|21598.6|21603.1|21591.1|8
1749218890000|2025-06-06 14:08:10|21610.5|21598.5|21613.1|21601.1|21617.7|21605.7|21610.5|21598.5|10
1749218900000|2025-06-06 14:08:20|21614.2|21602.2|21613.1|21601.1|21614.2|21602.2|21613.1|21601.1|1
1749218910000|2025-06-06 14:08:30|21613|21601|21614.2|21602.2|21614.2|21602.2|21613|21601|3
1749218920000|2025-06-06 14:08:40|21615.3|21603.3|21616.6|21604.6|21616.6|21604.6|21615.3|21603.3|4
1749218930000|2025-06-06 14:08:50|21616.4|21604.4|21617.8|21605.8|21619.1|21607.1|21616.4|21604.4|21
1749218940000|2025-06-06 14:09:00|21618.9|21606.9|21617.8|21605.8|21622.8|21610.8|21617.8|21605.8|9
1749218950000|2025-06-06 14:09:10|21619.1|21607.1|21623.9|21611.9|21623.9|21611.9|21618.9|21606.9|11
1749218960000|2025-06-06 14:09:20|21625.1|21613.1|21620.2|21608.2|21625.1|21613.1|21620.2|21608.2|15
1749218970000|2025-06-06 14:09:30|21620.3|21608.3|21620.1|21608.1|21622.6|21610.6|21618.9|21606.9|2
1749218980000|2025-06-06 14:09:40|21620.2|21608.2|21622.6|21610.6|21622.7|21610.7|21620.2|21608.2|1
1749218990000|2025-06-06 14:09:50|21622.7|21610.7|21628.7|21616.7|21628.8|21616.8|21622.7|21610.7|7
1749219000000|2025-06-06 14:10:00|21627.5|21615.5|21632.4|21620.4|21632.4|21620.4|21627.5|21615.5|14
1749219010000|2025-06-06 14:10:10|21630|21618|21628.9|21616.9|21631.2|21619.2|21628.8|21616.8|8
1749219020000|2025-06-06 14:10:20|21630|21618|21632.5|21620.5|21633.7|21621.7|21630|21618|25
1749219030000|2025-06-06 14:10:30|21633.7|21621.7|21634.9|21622.9|21634.9|21622.9|21632.5|21620.5|17
1749219040000|2025-06-06 14:10:40|21637.1|21625.1|21634.9|21622.9|21637.1|21625.1|21634.9|21622.9|17
1749219050000|2025-06-06 14:10:50|21636|21624|21634.8|21622.8|21636|21624|21632.3|21620.3|8
1749219060000|2025-06-06 14:11:00|21632.5|21620.5|21629.9|21617.9|21632.5|21620.5|21629.9|21617.9|9
1749219070000|2025-06-06 14:11:10|21628.8|21616.8|21637.1|21625.1|21637.1|21625.1|21628.8|21616.8|11
1749219080000|2025-06-06 14:11:20|21643.4|21631.4|21642.3|21630.3|21643.5|21631.5|21642.3|21630.3|12
1749219090000|2025-06-06 14:11:30|21644.5|21632.5|21638.8|21626.8|21644.5|21632.5|21635|21623|31
1749219100000|2025-06-06 14:11:40|21638.7|21626.7|21639.9|21627.9|21640|21628|21638.7|21626.7|7
1749219110000|2025-06-06 14:11:50|21640|21628|21638.7|21626.7|21640|21628|21637.5|21625.5|8
1749219120000|2025-06-06 14:12:00|21637.5|21625.5|21635|21623|21637.5|21625.5|21634.9|21622.9|19
1749219130000|2025-06-06 14:12:10|21632.8|21620.8|21633.7|21621.7|21633.7|21621.7|21627.4|21615.4|13
1749219140000|2025-06-06 14:12:20|21636|21624|21638.4|21626.4|21638.7|21626.7|21636|21624|11
1749219150000|2025-06-06 14:12:30|21635.9|21623.9|21633.7|21621.7|21636.2|21624.2|21633.7|21621.7|2
1749219160000|2025-06-06 14:12:40|21635.9|21623.9|21634.3|21622.3|21635.9|21623.9|21632|21620|9
1749219170000|2025-06-06 14:12:50|21635.7|21623.7|21633.4|21621.4|21637|21625|21632|21620|10
1749219180000|2025-06-06 14:13:00|21634.5|21622.5|21628.4|21616.4|21634.5|21622.5|21626.2|21614.2|6
1749219190000|2025-06-06 14:13:10|21627.3|21615.3|21625.9|21613.9|21627.3|21615.3|21624.8|21612.8|4
1749219200000|2025-06-06 14:13:20|21626|21614|21630.7|21618.7|21630.9|21618.9|21626|21614|30
1749219210000|2025-06-06 14:13:30|21632.1|21620.1|21639.6|21627.6|21639.6|21627.6|21631|21619|10
1749219220000|2025-06-06 14:13:40|21642.1|21630.1|21643.4|21631.4|21644.6|21632.6|21642.1|21630.1|8
1749219230000|2025-06-06 14:13:50|21642.1|21630.1|21640.9|21628.9|21643.2|21631.2|21640.6|21628.6|1
1749219240000|2025-06-06 14:14:00|21642|21630|21640.9|21628.9|21643.1|21631.1|21640.9|21628.9|13
1749219250000|2025-06-06 14:14:10|21640.7|21628.7|21634.8|21622.8|21640.7|21628.7|21634.8|21622.8|10
1749219260000|2025-06-06 14:14:20|21633.6|21621.6|21642.1|21630.1|21642.1|21630.1|21633.6|21621.6|9
1749219270000|2025-06-06 14:14:30|21642|21630|21644.6|21632.6|21644.6|21632.6|21642|21630|16
1749219280000|2025-06-06 14:14:40|21649.5|21637.5|21648.4|21636.4|21649.6|21637.6|21648.4|21636.4|7
1749219290000|2025-06-06 14:14:50|21649.5|21637.5|21649.8|21637.8|21649.8|21637.8|21646.1|21634.1|1
1749219300000|2025-06-06 14:15:00|21649.6|21637.6|21653.4|21641.4|21653.4|21641.4|21649.6|21637.6|17
1749219310000|2025-06-06 14:15:10|21653.2|21641.2|21653.4|21641.4|21653.4|21641.4|21653.2|21641.2|5
1749219320000|2025-06-06 14:15:20|21654.5|21642.5|21648.4|21636.4|21654.5|21642.5|21648.4|21636.4|14
1749219330000|2025-06-06 14:15:30|21649.5|21637.5|21649.5|21637.5|21649.5|21637.5|21647|21635|6
1749219340000|2025-06-06 14:15:40|21652|21640|21650.7|21638.7|21652|21640|21649.5|21637.5|5
1749219350000|2025-06-06 14:15:50|21650.6|21638.6|21648.4|21636.4|21650.6|21638.6|21647|21635|9
1749219360000|2025-06-06 14:16:00|21649.5|21637.5|21650.7|21638.7|21650.7|21638.7|21647|21635|14
1749219370000|2025-06-06 14:16:10|21649.6|21637.6|21648.4|21636.4|21649.6|21637.6|21648.4|21636.4|2
1749219380000|2025-06-06 14:16:20|21648.1|21636.1|21647|21635|21648.1|21636.1|21647|21635|5
1749219390000|2025-06-06 14:16:30|21645.9|21633.9|21648.1|21636.1|21648.4|21636.4|21645.9|21633.9|8
1749219400000|2025-06-06 14:16:40|21647|21635|21648.1|21636.1|21648.2|21636.2|21647|21635|1
1749219410000|2025-06-06 14:16:50|21647|21635|21649.2|21637.2|21649.3|21637.3|21644.6|21632.6|11
1749219420000|2025-06-06 14:17:00|21649.1|21637.1|21651.7|21639.7|21651.7|21639.7|21649.1|21637.1|3
1749219430000|2025-06-06 14:17:10|21650.6|21638.6|21653.1|21641.1|21654.5|21642.5|21650.6|21638.6|13
1749219440000|2025-06-06 14:17:20|21651.6|21639.6|21647|21635|21653.1|21641.1|21647|21635|5
1749219450000|2025-06-06 14:17:30|21646.8|21634.8|21648.1|21636.1|21649.5|21637.5|21646.8|21634.8|18
1749219460000|2025-06-06 14:17:40|21647|21635|21646.8|21634.8|21649.2|21637.2|21646.8|21634.8|3
1749219470000|2025-06-06 14:17:50|21647|21635|21650.6|21638.6|21655.4|21643.4|21646.8|21634.8|13
1749219480000|2025-06-06 14:18:00|21651.7|21639.7|21655.3|21643.3|21655.3|21643.3|21649.2|21637.2|4
1749219490000|2025-06-06 14:18:10|21657.5|21645.5|21651.6|21639.6|21657.8|21645.8|21651.6|21639.6|12
1749219500000|2025-06-06 14:18:20|21651.4|21639.4|21653.8|21641.8|21653.8|21641.8|21651.4|21639.4|5
1749219520000|2025-06-06 14:18:40|21657.4|21645.4|21661.4|21649.4|21661.4|21649.4|21657.3|21645.3|14
1749219530000|2025-06-06 14:18:50|21663.9|21651.9|21663.8|21651.8|21665|21653|21663.8|21651.8|6
1749219540000|2025-06-06 14:19:00|21665|21653|21656.4|21644.4|21665|21653|21655|21643|5
1749219550000|2025-06-06 14:19:10|21653.9|21641.9|21653.9|21641.9|21655|21643|21651.4|21639.4|27
1749219560000|2025-06-06 14:19:20|21652.8|21640.8|21655.2|21643.2|21655.2|21643.2|21652.8|21640.8|3
1749219570000|2025-06-06 14:19:30|21655|21643|21657.5|21645.5|21657.5|21645.5|21655|21643|9
1749219580000|2025-06-06 14:19:40|21660|21648|21657.5|21645.5|21660|21648|21657.5|21645.5|6
1749219590000|2025-06-06 14:19:50|21656.4|21644.4|21661.3|21649.3|21661.3|21649.3|21656.4|21644.4|8
1749219600000|2025-06-06 14:20:00|21663.8|21651.8|21665|21653|21667.2|21655.2|21662.7|21650.7|16
1749219610000|2025-06-06 14:20:10|21666.1|21654.1|21664.7|21652.7|21666.1|21654.1|21663.6|21651.6|1
1749219620000|2025-06-06 14:20:20|21663.6|21651.6|21663.8|21651.8|21663.8|21651.8|21663.6|21651.6|7
1749219630000|2025-06-06 14:20:30|21663.9|21651.9|21662.5|21650.5|21663.9|21651.9|21662.5|21650.5|5
1749219640000|2025-06-06 14:20:40|21662.7|21650.7|21663.9|21651.9|21663.9|21651.9|21661.5|21649.5|4
1749219650000|2025-06-06 14:20:50|21668.9|21656.9|21668.9|21656.9|21668.9|21656.9|21667.5|21655.5|7
1749219660000|2025-06-06 14:21:00|21670|21658|21668.8|21656.8|21670|21658|21668.8|21656.8|1
1749219670000|2025-06-06 14:21:10|21668.9|21656.9|21671.3|21659.3|21671.3|21659.3|21668.8|21656.8|2
1749219680000|2025-06-06 14:21:20|21668.9|21656.9|21671.3|21659.3|21671.3|21659.3|21668.9|21656.9|8
1749219690000|2025-06-06 14:21:30|21671.4|21659.4|21675|21663|21676.3|21664.3|21671.3|21659.3|26
1749219700000|2025-06-06 14:21:40|21671.3|21659.3|21675.9|21663.9|21676.1|21664.1|21671.3|21659.3|14
1749219710000|2025-06-06 14:21:50|21675.7|21663.7|21677.1|21665.1|21677.1|21665.1|21674.6|21662.6|5
1749219720000|2025-06-06 14:22:00|21676|21664|21670.9|21658.9|21677.1|21665.1|21670.9|21658.9|13
1749219730000|2025-06-06 14:22:10|21670.7|21658.7|21674.5|21662.5|21675.7|21663.7|21670.7|21658.7|6
1749219740000|2025-06-06 14:22:20|21675.9|21663.9|21677|21665|21677|21665|21673.4|21661.4|3
1749219750000|2025-06-06 14:22:30|21675.9|21663.9|21674.5|21662.5|21675.9|21663.9|21674.5|21662.5|0
1749219760000|2025-06-06 14:22:40|21673.3|21661.3|21672|21660|21674.5|21662.5|21672|21660|12
1749219770000|2025-06-06 14:22:50|21673.1|21661.1|21672|21660|21673.1|21661.1|21671|21659|2
1749219780000|2025-06-06 14:23:00|21670.8|21658.8|21668.5|21656.5|21673.3|21661.3|21668.5|21656.5|9
1749219790000|2025-06-06 14:23:10|21668.3|21656.3|21668.3|21656.3|21668.3|21656.3|21668.3|21656.3|2
1749219800000|2025-06-06 14:23:20|21668.2|21656.2|21667.1|21655.1|21668.2|21656.2|21667.1|21655.1|1
1749219810000|2025-06-06 14:23:30|21666|21654|21667.1|21655.1|21668.2|21656.2|21666|21654|2
1749219820000|2025-06-06 14:23:40|21668.2|21656.2|21666|21654|21668.2|21656.2|21666|21654|3
1749219830000|2025-06-06 14:23:50|21668.2|21656.2|21668.3|21656.3|21668.3|21656.3|21668.2|21656.2|8
1749219840000|2025-06-06 14:24:00|21668.5|21656.5|21670.8|21658.8|21673.1|21661.1|21668.3|21656.3|16
1749219850000|2025-06-06 14:24:10|21670.7|21658.7|21670.8|21658.8|21673.2|21661.2|21670.7|21658.7|17
1749219860000|2025-06-06 14:24:20|21670.7|21658.7|21672|21660|21672|21660|21670.7|21658.7|4
1749219870000|2025-06-06 14:24:30|21670.7|21658.7|21670.8|21658.8|21672|21660|21669.5|21657.5|13
1749219880000|2025-06-06 14:24:40|21672|21660|21669.6|21657.6|21672|21660|21667.2|21655.2|17
1749219890000|2025-06-06 14:24:50|21669.5|21657.5|21672|21660|21672|21660|21669.5|21657.5|1
1749219900000|2025-06-06 14:25:00|21671.8|21659.8|21668.2|21656.2|21671.8|21659.8|21668.2|21656.2|0
1749219910000|2025-06-06 14:25:10|||||||||16
1749219920000|2025-06-06 14:25:20|21667.1|21655.1|21670.8|21658.8|21672.1|21660.1|21667.1|21655.1|7
1749219930000|2025-06-06 14:25:30|21672.2|21660.2|21672.2|21660.2|21673.3|21661.3|21672.2|21660.2|2
1749219940000|2025-06-06 14:25:40|21673.3|21661.3|21678.2|21666.2|21678.2|21666.2|21673.3|21661.3|53
1749219950000|2025-06-06 14:25:50|||||||||12
1749219960000|2025-06-06 14:26:00|21678.3|21666.3|21678.3|21666.3|21679.5|21667.5|21678.3|21666.3|9
1749219970000|2025-06-06 14:26:10|21677.2|21665.2|21676.8|21664.8|21677.2|21665.2|21675.7|21663.7|11
1749219980000|2025-06-06 14:26:20|21676.9|21664.9|21678.1|21666.1|21680.4|21668.4|21676.7|21664.7|10
1749219990000|2025-06-06 14:26:30|21677.8|21665.8|21675.4|21663.4|21677.8|21665.8|21675.4|21663.4|3
1749220000000|2025-06-06 14:26:40|21676.7|21664.7|21679.2|21667.2|21680.4|21668.4|21676.7|21664.7|13
1749220010000|2025-06-06 14:26:50|21678.1|21666.1|21679.2|21667.2|21679.2|21667.2|21677.9|21665.9|3
1749220020000|2025-06-06 14:27:00|21680.3|21668.3|21680.6|21668.6|21680.6|21668.6|21678.1|21666.1|3
1749220040000|2025-06-06 14:27:20|21680.7|21668.7|21679.3|21667.3|21680.7|21668.7|21679.2|21667.2|5
1749220050000|2025-06-06 14:27:30|21680.6|21668.6|21681.7|21669.7|21681.8|21669.8|21680.6|21668.6|4
1749220060000|2025-06-06 14:27:40|21680.6|21668.6|21679|21667|21683.1|21671.1|21677.9|21665.9|14
1749220070000|2025-06-06 14:27:50|21677.9|21665.9|21677.8|21665.8|21679|21667|21677.8|21665.8|9
1749220080000|2025-06-06 14:28:00|21676.7|21664.7|21677.8|21665.8|21677.8|21665.8|21675.3|21663.3|11
1749220090000|2025-06-06 14:28:10|21677.5|21665.5|21678.9|21666.9|21678.9|21666.9|21675.3|21663.3|4
1749220100000|2025-06-06 14:28:20|21682.6|21670.6|21681.3|21669.3|21682.6|21670.6|21680.1|21668.1|19
1749220110000|2025-06-06 14:28:30|21682.4|21670.4|21682.4|21670.4|21682.5|21670.5|21681.2|21669.2|5
1749220120000|2025-06-06 14:28:40|21681.2|21669.2|21682.6|21670.6|21682.6|21670.6|21681.2|21669.2|11
1749220130000|2025-06-06 14:28:50|21682.8|21670.8|21681.4|21669.4|21682.8|21670.8|21680.1|21668.1|13
1749220140000|2025-06-06 14:29:00|21681.2|21669.2|21682.5|21670.5|21682.5|21670.5|21680.1|21668.1|4
1749220150000|2025-06-06 14:29:10|21685|21673|21683.6|21671.6|21687.4|21675.4|21683.6|21671.6|20
1749220160000|2025-06-06 14:29:20|21682.5|21670.5|21687.2|21675.2|21687.2|21675.2|21681.2|21669.2|11
1749220170000|2025-06-06 14:29:30|21686.1|21674.1|21685.7|21673.7|21686.1|21674.1|21683.5|21671.5|20
1749220180000|2025-06-06 14:29:40|21686.1|21674.1|21687.4|21675.4|21687.4|21675.4|21686.1|21674.1|5
1749220190000|2025-06-06 14:29:50|||||||||1
1749220200000|2025-06-06 14:30:00|21688.5|21676.5|21688.7|21676.7|21689.9|21677.9|21687.6|21675.6|18
1749220210000|2025-06-06 14:30:10|21689.9|21677.9|21691|21679|21691|21679|21689.9|21677.9|6
1749220220000|2025-06-06 14:30:20|21689.9|21677.9|21693.2|21681.2|21693.2|21681.2|21689.9|21677.9|6
1749220230000|2025-06-06 14:30:30|||||||||4
1749220240000|2025-06-06 14:30:40|21692.1|21680.1|21692.1|21680.1|21692.1|21680.1|21692.1|21680.1|0
1749220250000|2025-06-06 14:30:50|21693.2|21681.2|21693.2|21681.2|21693.2|21681.2|21693.2|21681.2|1
1749220260000|2025-06-06 14:31:00|21694.3|21682.3|21699.7|21687.7|21699.7|21687.7|21694.3|21682.3|12
1749220270000|2025-06-06 14:31:10|21698.6|21686.6|21695.8|21683.8|21699.7|21687.7|21695.8|21683.8|22
1749220280000|2025-06-06 14:31:20|21694.9|21682.9|21693.6|21681.6|21694.9|21682.9|21693.6|21681.6|3
1749220290000|2025-06-06 14:31:30|21692.4|21680.4|21689.9|21677.9|21692.4|21680.4|21689.9|21677.9|1
1749220300000|2025-06-06 14:31:40|21689.7|21677.7|21689.7|21677.7|21689.7|21677.7|21689.7|21677.7|0
1749220310000|2025-06-06 14:31:50|21688.5|21676.5|21688.5|21676.5|21688.5|21676.5|21688.5|21676.5|3
1749220320000|2025-06-06 14:32:00|21687.3|21675.3|21688.5|21676.5|21688.5|21676.5|21687.3|21675.3|6
1749220330000|2025-06-06 14:32:10|21686|21674|21684.6|21672.6|21686|21674|21684.6|21672.6|8
1749220340000|2025-06-06 14:32:20|21683.5|21671.5|21682.5|21670.5|21683.5|21671.5|21681.2|21669.2|22
1749220350000|2025-06-06 14:32:30|21686.1|21674.1|21686.1|21674.1|21687.3|21675.3|21683.9|21671.9|29
1749220360000|2025-06-06 14:32:40|21688.6|21676.6|21688.6|21676.6|21688.6|21676.6|21686.1|21674.1|2
1749220370000|2025-06-06 14:32:50|21687.5|21675.5|21688.6|21676.6|21688.6|21676.6|21687.5|21675.5|2
1749220380000|2025-06-06 14:33:00|21688.7|21676.7|21692.3|21680.3|21692.3|21680.3|21687.6|21675.6|6
1749220390000|2025-06-06 14:33:10|21691.2|21679.2|21687.5|21675.5|21691.2|21679.2|21686.4|21674.4|28
1749220400000|2025-06-06 14:33:20|21687.6|21675.6|21694.8|21682.8|21694.8|21682.8|21687.6|21675.6|21
1749220410000|2025-06-06 14:33:30|21694.7|21682.7|21693.6|21681.6|21694.7|21682.7|21692.3|21680.3|10
1749220420000|2025-06-06 14:33:40|21692.5|21680.5|21692.3|21680.3|21693.5|21681.5|21692.3|21680.3|1
1749220430000|2025-06-06 14:33:50|21693.6|21681.6|21697.5|21685.5|21697.5|21685.5|21693.6|21681.6|11
1749220440000|2025-06-06 14:34:00|21696.4|21684.4|21696.1|21684.1|21696.4|21684.4|21696.1|21684.1|3
1749220450000|2025-06-06 14:34:10|21696.4|21684.4|21695.1|21683.1|21697.5|21685.5|21695.1|21683.1|7
1749220460000|2025-06-06 14:34:20|21695|21683|21692.5|21680.5|21695|21683|21692.5|21680.5|14
1749220480000|2025-06-06 14:34:40|21692.6|21680.6|21692.5|21680.5|21692.6|21680.6|21692.5|21680.5|2
1749220500000|2025-06-06 14:35:00|21692.3|21680.3|21692.2|21680.2|21692.3|21680.3|21692.2|21680.2|49
1749220510000|2025-06-06 14:35:10|21689.7|21677.7|21692.2|21680.2|21692.2|21680.2|21689.7|21677.7|12
1749220520000|2025-06-06 14:35:20|21690.9|21678.9|21690|21678|21690.9|21678.9|21689.8|21677.8|4
1749220530000|2025-06-06 14:35:30|21689.6|21677.6|21688.4|21676.4|21689.6|21677.6|21688.4|21676.4|8
1749220540000|2025-06-06 14:35:40|21689.6|21677.6|21688.4|21676.4|21689.6|21677.6|21688.4|21676.4|5
1749220570000|2025-06-06 14:36:10|21689.6|21677.6|21693.4|21681.4|21693.4|21681.4|21688.4|21676.4|11
1749220580000|2025-06-06 14:36:20|21693.7|21681.7|21694.8|21682.8|21694.8|21682.8|21693.7|21681.7|1
1749220590000|2025-06-06 14:36:30|21694.7|21682.7|21692.3|21680.3|21694.7|21682.7|21692.3|21680.3|9
1749220600000|2025-06-06 14:36:40|||||||||3
1749220610000|2025-06-06 14:36:50|21692.2|21680.2|21692.2|21680.2|21692.2|21680.2|21692.2|21680.2|14
1749220620000|2025-06-06 14:37:00|21692.3|21680.3|21690.1|21678.1|21692.5|21680.5|21690.1|21678.1|5
1749220630000|2025-06-06 14:37:10|21688.7|21676.7|21688.7|21676.7|21689.8|21677.8|21688.7|21676.7|3
1749220650000|2025-06-06 14:37:30|||||||||3
1749220660000|2025-06-06 14:37:40|||||||||2
1749220670000|2025-06-06 14:37:50|21689.8|21677.8|21689.8|21677.8|21689.8|21677.8|21689.8|21677.8|6
1749220680000|2025-06-06 14:38:00|21692.5|21680.5|21698.7|21686.7|21700|21688|21692.5|21680.5|18
1749220690000|2025-06-06 14:38:10|21698.9|21686.9|21697.5|21685.5|21700|21688|21697.5|21685.5|2
1749220700000|2025-06-06 14:38:20|21698.6|21686.6|21699.8|21687.8|21700|21688|21698.6|21686.6|9
1749220710000|2025-06-06 14:38:30|21697.3|21685.3|21701.1|21689.1|21704.7|21692.7|21697.3|21685.3|29
1749220720000|2025-06-06 14:38:40|21702.3|21690.3|21701.2|21689.2|21703.6|21691.6|21701.2|21689.2|10
1749220730000|2025-06-06 14:38:50|21702.3|21690.3|21701.1|21689.1|21702.3|21690.3|21699.8|21687.8|8
1749220740000|2025-06-06 14:39:00|21699.7|21687.7|21702.2|21690.2|21702.2|21690.2|21699.7|21687.7|20
1749220750000|2025-06-06 14:39:10|21699.8|21687.8|21699.8|21687.8|21699.8|21687.8|21699.7|21687.7|18
1749220760000|2025-06-06 14:39:20|21701.1|21689.1|21701.1|21689.1|21704.5|21692.5|21701.1|21689.1|10
1749220770000|2025-06-06 14:39:30|21702.2|21690.2|21700.9|21688.9|21702.2|21690.2|21700.9|21688.9|11
1749220780000|2025-06-06 14:39:40|21702|21690|21704.5|21692.5|21704.5|21692.5|21702|21690|0
1749220790000|2025-06-06 14:39:50|21704.8|21692.8|21706.1|21694.1|21706.1|21694.1|21704.7|21692.7|10
1749220800000|2025-06-06 14:40:00|21705.8|21693.8|21704.7|21692.7|21705.8|21693.8|21704.7|21692.7|1
1749220810000|2025-06-06 14:40:10|21705.8|21693.8|21705.8|21693.8|21705.8|21693.8|21704.7|21692.7|3
1749220820000|2025-06-06 14:40:20|21707|21695|21712.2|21700.2|21712.2|21700.2|21707|21695|17
1749220830000|2025-06-06 14:40:30|21711.1|21699.1|21711.1|21699.1|21711.1|21699.1|21711.1|21699.1|4
1749220840000|2025-06-06 14:40:40|21708.6|21696.6|21702.5|21690.5|21708.7|21696.7|21702.5|21690.5|15
1749220850000|2025-06-06 14:40:50|21703.6|21691.6|21708.6|21696.6|21708.6|21696.6|21703.6|21691.6|35
1749220860000|2025-06-06 14:41:00|21707.3|21695.3|21707.3|21695.3|21707.3|21695.3|21707.3|21695.3|7
1749220870000|2025-06-06 14:41:10|21707.5|21695.5|21712.5|21700.5|21712.5|21700.5|21707.5|21695.5|7
1749220880000|2025-06-06 14:41:20|21711.2|21699.2|21716.9|21704.9|21717|21705|21711.2|21699.2|7
1749220890000|2025-06-06 14:41:30|21714.5|21702.5|21716.8|21704.8|21716.8|21704.8|21714.4|21702.4|34
1749220900000|2025-06-06 14:41:40|21716.9|21704.9|21716.9|21704.9|21718|21706|21716.9|21704.9|6
1749220910000|2025-06-06 14:41:50|21719.1|21707.1|21716.5|21704.5|21721.3|21709.3|21716.5|21704.5|47
1749220920000|2025-06-06 14:42:00|||||||||13
1749220930000|2025-06-06 14:42:10|||||||||5
1749220940000|2025-06-06 14:42:20|21717.6|21705.6|21714.1|21702.1|21717.6|21705.6|21714.1|21702.1|19
1749220950000|2025-06-06 14:42:30|21715.2|21703.2|21715.4|21703.4|21715.4|21703.4|21714.1|21702.1|22
1749220960000|2025-06-06 14:42:40|21715.2|21703.2|21716.5|21704.5|21716.5|21704.5|21715.2|21703.2|3
1749220970000|2025-06-06 14:42:50|21714|21702|21711.6|21699.6|21714|21702|21711.5|21699.5|2
1749220980000|2025-06-06 14:43:00|21711.5|21699.5|21715.2|21703.2|21715.2|21703.2|21711.5|21699.5|22
1749220990000|2025-06-06 14:43:10|21715.4|21703.4|21715.2|21703.2|21715.4|21703.4|21714.1|21702.1|14
1749221000000|2025-06-06 14:43:20|21716.5|21704.5|21716.5|21704.5|21716.5|21704.5|21715.2|21703.2|0
1749221010000|2025-06-06 14:43:30|21715.2|21703.2|21712.7|21700.7|21715.2|21703.2|21712.7|21700.7|11
1749221020000|2025-06-06 14:43:40|21711.6|21699.6|21711.6|21699.6|21711.6|21699.6|21711.6|21699.6|16
1749221030000|2025-06-06 14:43:50|21712.7|21700.7|21711.6|21699.6|21712.7|21700.7|21711.6|21699.6|3
1749221040000|2025-06-06 14:44:00|21712.9|21700.9|21712.9|21700.9|21712.9|21700.9|21712.9|21700.9|19
1749221050000|2025-06-06 14:44:10|21714|21702|21715.4|21703.4|21715.4|21703.4|21714|21702|2
1749221060000|2025-06-06 14:44:20|21715.2|21703.2|21716.5|21704.5|21716.5|21704.5|21715.2|21703.2|9
1749221070000|2025-06-06 14:44:30|21714.1|21702.1|21714.1|21702.1|21714.1|21702.1|21713|21701|16
1749221080000|2025-06-06 14:44:40|21714|21702|21711.9|21699.9|21714|21702|21711.9|21699.9|36
1749221090000|2025-06-06 14:44:50|21711.8|21699.8|21713|21701|21713|21701|21711.8|21699.8|7
1749221100000|2025-06-06 14:45:00|21714.1|21702.1|21716.2|21704.2|21716.3|21704.3|21714.1|21702.1|26
1749221110000|2025-06-06 14:45:10|21713.7|21701.7|21713.6|21701.6|21713.7|21701.7|21712.4|21700.4|13
1749221120000|2025-06-06 14:45:20|21713.7|21701.7|21713.6|21701.6|21714.8|21702.8|21711.2|21699.2|11
1749221130000|2025-06-06 14:45:30|21712.4|21700.4|21714.9|21702.9|21714.9|21702.9|21711.1|21699.1|20
1749221140000|2025-06-06 14:45:40|21716.1|21704.1|21714.9|21702.9|21716.1|21704.1|21713.7|21701.7|27
1749221150000|2025-06-06 14:45:50|21716.1|21704.1|21713.7|21701.7|21716.1|21704.1|21712.4|21700.4|10
1749221160000|2025-06-06 14:46:00|21713.6|21701.6|21713.8|21701.8|21714|21702|21712.3|21700.3|17
1749221170000|2025-06-06 14:46:10|21714.1|21702.1|21711.6|21699.6|21714.9|21702.9|21711.6|21699.6|26
1749221180000|2025-06-06 14:46:20|21711.7|21699.7|21714.2|21702.2|21714.2|21702.2|21711.6|21699.6|6
1749221190000|2025-06-06 14:46:30|21713|21701|21713|21701|21713|21701|21711.9|21699.9|6
1749221200000|2025-06-06 14:46:40|21714.1|21702.1|21713|21701|21714.1|21702.1|21713|21701|3
1749221210000|2025-06-06 14:46:50|21714.2|21702.2|21716.6|21704.6|21716.7|21704.7|21714.1|21702.1|20
1749221220000|2025-06-06 14:47:00|21716.7|21704.7|21716.6|21704.6|21716.7|21704.7|21716.6|21704.6|8
1749221230000|2025-06-06 14:47:10|21717.7|21705.7|21717.7|21705.7|21717.7|21705.7|21717.7|21705.7|0
1749221240000|2025-06-06 14:47:20|21717.9|21705.9|21717.9|21705.9|21719.1|21707.1|21716.6|21704.6|11
1749221250000|2025-06-06 14:47:30|||||||||1
1749221260000|2025-06-06 14:47:40|21718.8|21706.8|21719|21707|21719|21707|21718.8|21706.8|14
1749221280000|2025-06-06 14:48:00|21720.2|21708.2|21723.7|21711.7|21723.7|21711.7|21720.2|21708.2|7
1749221290000|2025-06-06 14:48:10|21726.5|21714.5|21723.8|21711.8|21727.6|21715.6|21723.8|21711.8|28
1749221300000|2025-06-06 14:48:20|21724.9|21712.9|21728.7|21716.7|21728.7|21716.7|21724.9|21712.9|8
1749221310000|2025-06-06 14:48:30|21728.5|21716.5|21728.5|21716.5|21728.5|21716.5|21728.5|21716.5|14
1749221320000|2025-06-06 14:48:40|21728.4|21716.4|21728.4|21716.4|21728.4|21716.4|21728.4|21716.4|5
1749221330000|2025-06-06 14:48:50|21728.5|21716.5|21724.9|21712.9|21728.5|21716.5|21724.9|21712.9|23
1749221340000|2025-06-06 14:49:00|21730.8|21718.8|21729.9|21717.9|21731|21719|21728.5|21716.5|21
1749221350000|2025-06-06 14:49:10|21729.8|21717.8|21732.2|21720.2|21732.2|21720.2|21727.4|21715.4|12
1749221360000|2025-06-06 14:49:20|21731|21719|21733.4|21721.4|21733.4|21721.4|21731|21719|2
1749221370000|2025-06-06 14:49:30|21732.3|21720.3|21732.2|21720.2|21733.4|21721.4|21732.2|21720.2|2
1749221380000|2025-06-06 14:49:40|21731|21719|21727.4|21715.4|21731|21719|21727.4|21715.4|2
1749221390000|2025-06-06 14:49:50|21728.5|21716.5|21724.9|21712.9|21728.5|21716.5|21723.7|21711.7|5
1749221400000|2025-06-06 14:50:00|21726.3|21714.3|21726.3|21714.3|21726.3|21714.3|21726.3|21714.3|5
1749221410000|2025-06-06 14:50:10|21726.2|21714.2|21726.2|21714.2|21726.3|21714.3|21726.2|21714.2|3
1749221420000|2025-06-06 14:50:20|21728.8|21716.8|21731|21719|21731.2|21719.2|21728.8|21716.8|24
1749221430000|2025-06-06 14:50:30|21732.3|21720.3|21733.4|21721.4|21733.4|21721.4|21732.1|21720.1|5
1749221450000|2025-06-06 14:50:50|21731.2|21719.2|21733.4|21721.4|21733.4|21721.4|21731.2|21719.2|47
1749221460000|2025-06-06 14:51:00|21733.3|21721.3|21731.2|21719.2|21733.3|21721.3|21731|21719|11
1749221470000|2025-06-06 14:51:10|21731|21719|21728.8|21716.8|21731|21719|21727.6|21715.6|5
1749221480000|2025-06-06 14:51:20|21728.7|21716.7|21728.8|21716.8|21728.8|21716.8|21728.7|21716.7|2
1749221490000|2025-06-06 14:51:30|21728.7|21716.7|21731.2|21719.2|21731.2|21719.2|21728.7|21716.7|5
1749221500000|2025-06-06 14:51:40|21729.9|21717.9|21729.9|21717.9|21729.9|21717.9|21728.8|21716.8|1
1749221510000|2025-06-06 14:51:50|21730.1|21718.1|21727.4|21715.4|21730.1|21718.1|21727.4|21715.4|7
1749221520000|2025-06-06 14:52:00|21726.3|21714.3|21727.4|21715.4|21727.4|21715.4|21726.2|21714.2|6
1749221530000|2025-06-06 14:52:10|21727.1|21715.1|21726|21714|21727.1|21715.1|21726|21714|12
1749221540000|2025-06-06 14:52:20|21725.9|21713.9|21722.7|21710.7|21725.9|21713.9|21722.7|21710.7|52
1749221550000|2025-06-06 14:52:30|21722.6|21710.6|21722.4|21710.4|21722.6|21710.6|21721.3|21709.3|4
1749221560000|2025-06-06 14:52:40|21723.5|21711.5|21726.3|21714.3|21726.3|21714.3|21723.5|21711.5|7
1749221570000|2025-06-06 14:52:50|21723.8|21711.8|21723.8|21711.8|21723.8|21711.8|21723.8|21711.8|10
1749221580000|2025-06-06 14:53:00|21723.7|21711.7|21723.8|21711.8|21723.8|21711.8|21723.7|21711.7|10
1749221590000|2025-06-06 14:53:10|21723.7|21711.7|21723.8|21711.8|21723.8|21711.8|21723.7|21711.7|10
1749221600000|2025-06-06 14:53:20|21723.7|21711.7|21715.2|21703.2|21723.7|21711.7|21715.2|21703.2|41
1749221610000|2025-06-06 14:53:30|21715.5|21703.5|21716.6|21704.6|21718|21706|21715.5|21703.5|5
1749221620000|2025-06-06 14:53:40|21716.9|21704.9|21716.7|21704.7|21716.9|21704.9|21716.6|21704.6|0
1749221630000|2025-06-06 14:53:50|21716.6|21704.6|21718|21706|21718|21706|21716.6|21704.6|4
1749221640000|2025-06-06 14:54:00|21717.8|21705.8|21713.4|21701.4|21720.5|21708.5|21711|21699|24
1749221650000|2025-06-06 14:54:10|21713.2|21701.2|21707.8|21695.8|21714.5|21702.5|21705.3|21693.3|30
1749221660000|2025-06-06 14:54:20|21708.9|21696.9|21710.3|21698.3|21710.3|21698.3|21706.4|21694.4|12
1749221670000|2025-06-06 14:54:30|21710.2|21698.2|21711.4|21699.4|21713.9|21701.9|21709.2|21697.2|23
1749221680000|2025-06-06 14:54:40|21711.6|21699.6|21708.9|21696.9|21711.6|21699.6|21706.4|21694.4|7
1749221690000|2025-06-06 14:54:50|21709.2|21697.2|21710.3|21698.3|21711.4|21699.4|21709.2|21697.2|5
1749221700000|2025-06-06 14:55:00|21711.4|21699.4|21710.5|21698.5|21712.7|21700.7|21710.3|21698.3|6
1749221710000|2025-06-06 14:55:10|21710.6|21698.6|21710.3|21698.3|21711.6|21699.6|21709.4|21697.4|12
1749221720000|2025-06-06 14:55:20|21709.2|21697.2|21710.5|21698.5|21712.8|21700.8|21709.2|21697.2|5
1749221730000|2025-06-06 14:55:30|21706.9|21694.9|21706.7|21694.7|21706.9|21694.9|21706.6|21694.6|38
1749221740000|2025-06-06 14:55:40|21706.6|21694.6|21704.2|21692.2|21706.6|21694.6|21704.2|21692.2|10
1749221750000|2025-06-06 14:55:50|21704.4|21692.4|21704.2|21692.2|21704.4|21692.4|21703.1|21691.1|2
1749221760000|2025-06-06 14:56:00|21703.1|21691.1|21699.8|21687.8|21705.6|21693.6|21699.8|21687.8|55
1749221770000|2025-06-06 14:56:10|21699.5|21687.5|21695.9|21683.9|21699.5|21687.5|21693.4|21681.4|72
1749221780000|2025-06-06 14:56:20|21694.8|21682.8|21695.7|21683.7|21698.5|21686.5|21694.8|21682.8|9
1749221790000|2025-06-06 14:56:30|21696.9|21684.9|21698|21686|21698|21686|21696.8|21684.8|8
1749221800000|2025-06-06 14:56:40|21701.7|21689.7|21696.8|21684.8|21701.7|21689.7|21696.8|21684.8|4
1749221810000|2025-06-06 14:56:50|21698|21686|21698|21686|21698|21686|21698|21686|3
1749221820000|2025-06-06 14:57:00|21698.1|21686.1|21696.8|21684.8|21699.1|21687.1|21696.8|21684.8|8
1749221830000|2025-06-06 14:57:10|21697|21685|21696.8|21684.8|21699.2|21687.2|21696.8|21684.8|19
1749221840000|2025-06-06 14:57:20|21698.1|21686.1|21698|21686|21698.1|21686.1|21698|21686|2
1749221850000|2025-06-06 14:57:30|21696.8|21684.8|21698|21686|21698.1|21686.1|21695.7|21683.7|8
1749221860000|2025-06-06 14:57:40|21699.2|21687.2|21701.6|21689.6|21701.8|21689.8|21698|21686|16
1749221870000|2025-06-06 14:57:50|21700.5|21688.5|21696.8|21684.8|21700.5|21688.5|21695.7|21683.7|8
1749221880000|2025-06-06 14:58:00|21695.7|21683.7|21696.7|21684.7|21699.3|21687.3|21694.5|21682.5|12
1749221890000|2025-06-06 14:58:10|21697.8|21685.8|21693.2|21681.2|21700.5|21688.5|21693.2|21681.2|33
1749221900000|2025-06-06 14:58:20|21694.3|21682.3|21698.2|21686.2|21698.2|21686.2|21694.3|21682.3|4
1749221910000|2025-06-06 14:58:30|21698.1|21686.1|21693.4|21681.4|21698.1|21686.1|21692.3|21680.3|19
1749221920000|2025-06-06 14:58:40|21693.5|21681.5|21698.2|21686.2|21698.2|21686.2|21693.5|21681.5|7
1749221930000|2025-06-06 14:58:50|21691.6|21679.6|21693.9|21681.9|21694.1|21682.1|21691.6|21679.6|30
1749221940000|2025-06-06 14:59:00|21691.6|21679.6|21691.6|21679.6|21692.7|21680.7|21691.4|21679.4|4
1749221950000|2025-06-06 14:59:10|21691.3|21679.3|21689.1|21677.1|21691.3|21679.3|21689.1|21677.1|2
1749221960000|2025-06-06 14:59:20|21689.2|21677.2|21689.1|21677.1|21689.2|21677.2|21689.1|21677.1|4
1749221970000|2025-06-06 14:59:30|21688.9|21676.9|21691.4|21679.4|21691.6|21679.6|21688.9|21676.9|10
1749221980000|2025-06-06 14:59:40|21691.6|21679.6|21690.2|21678.2|21691.6|21679.6|21690.2|21678.2|12
1749221990000|2025-06-06 14:59:50|21689.1|21677.1|21689.1|21677.1|21689.1|21677.1|21688.9|21676.9|44
1749222000000|2025-06-06 15:00:00|21690.3|21678.3|21691.4|21679.4|21691.6|21679.6|21690.3|21678.3|27
1749222010000|2025-06-06 15:00:10|21693.6|21681.6|21691.6|21679.6|21693.6|21681.6|21691.6|21679.6|16
1749222020000|2025-06-06 15:00:20|||||||||2
1749222030000|2025-06-06 15:00:30|21691.8|21679.8|21692.9|21680.9|21692.9|21680.9|21691.8|21679.8|4
1749222040000|2025-06-06 15:00:40|21694.1|21682.1|21682.3|21670.3|21694.1|21682.1|21682.3|21670.3|5
1749222050000|2025-06-06 15:00:50|21682.4|21670.4|21678.5|21666.5|21683.5|21671.5|21678.5|21666.5|8
1749222060000|2025-06-06 15:01:00|21678.4|21666.4|21677.9|21665.9|21678.5|21666.5|21673.2|21661.2|12
1749222070000|2025-06-06 15:01:10|21678.1|21666.1|21678.2|21666.2|21678.2|21666.2|21677.9|21665.9|1
1749222080000|2025-06-06 15:01:20|21679.3|21667.3|21676.8|21664.8|21680.6|21668.6|21676.8|21664.8|13
1749222090000|2025-06-06 15:01:30|21676.7|21664.7|21676.8|21664.8|21676.8|21664.8|21675.4|21663.4|7
1749222100000|2025-06-06 15:01:40|21674.6|21662.6|21671.7|21659.7|21675.7|21663.7|21671.7|21659.7|26
1749222110000|2025-06-06 15:01:50|21671.8|21659.8|21678.1|21666.1|21678.2|21666.2|21671.8|21659.8|1
1749222120000|2025-06-06 15:02:00|21678.2|21666.2|21676|21664|21680.4|21668.4|21676|21664|6
1749222130000|2025-06-06 15:02:10|21674.6|21662.6|21674.5|21662.5|21674.6|21662.6|21674.5|21662.5|4
1749222140000|2025-06-06 15:02:20|21674.6|21662.6|21673.4|21661.4|21674.6|21662.6|21673.4|21661.4|5
1749222150000|2025-06-06 15:02:30|21672.2|21660.2|21675.9|21663.9|21675.9|21663.9|21672.2|21660.2|6
1749222160000|2025-06-06 15:02:40|21675.7|21663.7|21671.1|21659.1|21677.1|21665.1|21671.1|21659.1|26
1749222170000|2025-06-06 15:02:50|21670|21658|21667.4|21655.4|21673.5|21661.5|21667.4|21655.4|14
1749222180000|2025-06-06 15:03:00|21667.2|21655.2|21667.2|21655.2|21667.4|21655.4|21667.1|21655.1|16
1749222190000|2025-06-06 15:03:10|21667.4|21655.4|21664.9|21652.9|21667.4|21655.4|21664.6|21652.6|10
1749222200000|2025-06-06 15:03:20|21667.2|21655.2|21664.9|21652.9|21667.4|21655.4|21664.9|21652.9|11
1749222210000|2025-06-06 15:03:30|21663.5|21651.5|21663.5|21651.5|21663.5|21651.5|21663.5|21651.5|1
1749222220000|2025-06-06 15:03:40|21663.8|21651.8|21667.4|21655.4|21667.4|21655.4|21663.8|21651.8|11
1749222230000|2025-06-06 15:03:50|21668.5|21656.5|21671.3|21659.3|21671.3|21659.3|21668.5|21656.5|6
1749222240000|2025-06-06 15:04:00|21672.4|21660.4|21671|21659|21674.9|21662.9|21671|21659|7
1749222250000|2025-06-06 15:04:10|21669.9|21657.9|21672.4|21660.4|21674.9|21662.9|21669.9|21657.9|4
1749222280000|2025-06-06 15:04:40|||||||||4
1749222290000|2025-06-06 15:04:50|21672.2|21660.2|21671|21659|21672.2|21660.2|21671|21659|3
1749222300000|2025-06-06 15:05:00|21669.9|21657.9|21667.4|21655.4|21669.9|21657.9|21667.4|21655.4|14
1749222320000|2025-06-06 15:05:20|21668.5|21656.5|21669.6|21657.6|21669.6|21657.6|21667.4|21655.4|7
1749222330000|2025-06-06 15:05:30|21667.4|21655.4|21667.4|21655.4|21667.4|21655.4|21667.4|21655.4|2
1749222340000|2025-06-06 15:05:40|21668.6|21656.6|21668.6|21656.6|21668.6|21656.6|21668.6|21656.6|8
1749222350000|2025-06-06 15:05:50|21668.8|21656.8|21668.6|21656.6|21668.8|21656.8|21668.6|21656.6|3
1749222360000|2025-06-06 15:06:00|21667.5|21655.5|21658.5|21646.5|21667.5|21655.5|21658.5|21646.5|21
1749222370000|2025-06-06 15:06:10|21659.6|21647.6|21658.5|21646.5|21659.6|21647.6|21657.4|21645.4|25
1749222380000|2025-06-06 15:06:20|21657.4|21645.4|21657.7|21645.7|21657.7|21645.7|21657.4|21645.4|0
1749222390000|2025-06-06 15:06:30|21659.9|21647.9|21650.6|21638.6|21659.9|21647.9|21650.6|21638.6|61
1749222400000|2025-06-06 15:06:40|21650.7|21638.7|21649.3|21637.3|21650.7|21638.7|21647.9|21635.9|0
1749222410000|2025-06-06 15:06:50|21648.1|21636.1|21651.7|21639.7|21652.9|21640.9|21648.1|21636.1|9
1749222420000|2025-06-06 15:07:00|21651.5|21639.5|21654|21642|21654|21642|21651.5|21639.5|8
1749222430000|2025-06-06 15:07:10|21652.9|21640.9|21652.6|21640.6|21655.1|21643.1|21650.1|21638.1|29
1749222440000|2025-06-06 15:07:20|21652.8|21640.8|21649.6|21637.6|21654|21642|21648.3|21636.3|16
1749222450000|2025-06-06 15:07:30|21648.5|21636.5|21635.8|21623.8|21648.5|21636.5|21635.8|21623.8|32
1749222460000|2025-06-06 15:07:40|21637.1|21625.1|21639.6|21627.6|21639.6|21627.6|21636|21624|13
1749222470000|2025-06-06 15:07:50|21639.3|21627.3|21636.5|21624.5|21640.3|21628.3|21635.3|21623.3|39
1749222480000|2025-06-06 15:08:00|21635.4|21623.4|21634.6|21622.6|21639.6|21627.6|21632.6|21620.6|15
1749222490000|2025-06-06 15:08:10|21633.5|21621.5|21632.4|21620.4|21634.4|21622.4|21632.2|21620.2|39
1749222500000|2025-06-06 15:08:20|21633.5|21621.5|21632.9|21620.9|21638.5|21626.5|21631.7|21619.7|53
1749222510000|2025-06-06 15:08:30|21631.8|21619.8|21635.6|21623.6|21635.6|21623.6|21631.7|21619.7|18
1749222520000|2025-06-06 15:08:40|21635.4|21623.4|21634.3|21622.3|21635.4|21623.4|21634.3|21622.3|6
1749222530000|2025-06-06 15:08:50|21634.6|21622.6|21642.9|21630.9|21642.9|21630.9|21634.6|21622.6|10
1749222540000|2025-06-06 15:09:00|21643.1|21631.1|21645.4|21633.4|21645.4|21633.4|21642.9|21630.9|6
1749222550000|2025-06-06 15:09:10|21646.8|21634.8|21640.4|21628.4|21646.8|21634.8|21639.2|21627.2|14
1749222560000|2025-06-06 15:09:20|21642.8|21630.8|21640.4|21628.4|21642.8|21630.8|21640.4|21628.4|7
1749222580000|2025-06-06 15:09:40|21640|21628|21636.7|21624.7|21640|21628|21634.3|21622.3|41
1749222590000|2025-06-06 15:09:50|21635.4|21623.4|21635.4|21623.4|21637.8|21625.8|21634.2|21622.2|7
1749222600000|2025-06-06 15:10:00|21636.5|21624.5|21635.4|21623.4|21636.7|21624.7|21635.4|21623.4|1
1749222610000|2025-06-06 15:10:10|21634.2|21622.2|21635.4|21623.4|21635.4|21623.4|21634|21622|6
1749222620000|2025-06-06 15:10:20|21637.6|21625.6|21635.3|21623.3|21637.6|21625.6|21635.1|21623.1|14
1749222630000|2025-06-06 15:10:30|21636.4|21624.4|21640.4|21628.4|21640.4|21628.4|21636.4|21624.4|14
1749222640000|2025-06-06 15:10:40|21639|21627|21639|21627|21639|21627|21639|21627|0
1749222650000|2025-06-06 15:10:50|21639.2|21627.2|21637.9|21625.9|21640.4|21628.4|21637.9|21625.9|14
1749222660000|2025-06-06 15:11:00|21637.8|21625.8|21634|21622|21637.9|21625.9|21634|21622|7
1749222670000|2025-06-06 15:11:10|21632.9|21620.9|21632.9|21620.9|21634|21622|21631.8|21619.8|10
1749222680000|2025-06-06 15:11:20|21634|21622|21631.7|21619.7|21634.2|21622.2|21631.7|21619.7|7
1749222690000|2025-06-06 15:11:30|21632.8|21620.8|21632.4|21620.4|21632.8|21620.8|21631|21619|69
1749222700000|2025-06-06 15:11:40|21632.3|21620.3|21632.5|21620.5|21633.5|21621.5|21632.3|21620.3|3
1749222710000|2025-06-06 15:11:50|21632.6|21620.6|21632.6|21620.6|21633.7|21621.7|21632.6|21620.6|3
1749222720000|2025-06-06 15:12:00|21632.5|21620.5|21632.6|21620.6|21632.6|21620.6|21632.5|21620.5|4
1749222730000|2025-06-06 15:12:10|21631.5|21619.5|21636.5|21624.5|21636.5|21624.5|21631.5|21619.5|15
1749222740000|2025-06-06 15:12:20|21634.2|21622.2|21642.6|21630.6|21644|21632|21634.2|21622.2|68
1749222750000|2025-06-06 15:12:30|21641.5|21629.5|21641.5|21629.5|21641.5|21629.5|21641.5|21629.5|0
1749222760000|2025-06-06 15:12:40|21644.2|21632.2|21645.1|21633.1|21645.4|21633.4|21644.2|21632.2|7
1749222770000|2025-06-06 15:12:50|21645.3|21633.3|21644|21632|21645.3|21633.3|21644|21632|0
1749222780000|2025-06-06 15:13:00|21638.6|21626.6|21637.3|21625.3|21638.6|21626.6|21635|21623|10
1749222790000|2025-06-06 15:13:10|21636.2|21624.2|21632.1|21620.1|21636.2|21624.2|21632.1|21620.1|29
1749222800000|2025-06-06 15:13:20|21631|21619|21628.2|21616.2|21632.1|21620.1|21628.2|21616.2|9
1749222810000|2025-06-06 15:13:30|21631.5|21619.5|21629.3|21617.3|21631.8|21619.8|21629.3|21617.3|7
1749222820000|2025-06-06 15:13:40|21628.2|21616.2|21628.2|21616.2|21630.7|21618.7|21621.8|21609.8|8
1749222830000|2025-06-06 15:13:50|21626.9|21614.9|21627.1|21615.1|21627.1|21615.1|21626.9|21614.9|7
1749222840000|2025-06-06 15:14:00|21629.6|21617.6|21624|21612|21629.6|21617.6|21624|21612|14
1749222850000|2025-06-06 15:14:10|21624.1|21612.1|21624|21612|21625.4|21613.4|21622.9|21610.9|10
1749222860000|2025-06-06 15:14:20|21625.3|21613.3|21626.4|21614.4|21626.5|21614.5|21623.6|21611.6|11
1749222870000|2025-06-06 15:14:30|21627.5|21615.5|21626.5|21614.5|21627.5|21615.5|21626.4|21614.4|3
1749222880000|2025-06-06 15:14:40|21624.3|21612.3|21622.8|21610.8|21625.4|21613.4|21622.5|21610.5|18
1749222890000|2025-06-06 15:14:50|21622.6|21610.6|21623.9|21611.9|21625.1|21613.1|21622.5|21610.5|14
1749222900000|2025-06-06 15:15:00|21623.7|21611.7|21625|21613|21626.2|21614.2|21623.7|21611.7|5
1749222910000|2025-06-06 15:15:10|21625.1|21613.1|21629.8|21617.8|21629.8|21617.8|21625.1|21613.1|8
1749222920000|2025-06-06 15:15:20|21630.9|21618.9|21628.6|21616.6|21630.9|21618.9|21628.4|21616.4|7
1749222930000|2025-06-06 15:15:30|21629.8|21617.8|21633.6|21621.6|21633.6|21621.6|21629.8|21617.8|13
1749222940000|2025-06-06 15:15:40|21633.7|21621.7|21630|21618|21633.7|21621.7|21630|21618|12
1749222950000|2025-06-06 15:15:50|21630.1|21618.1|21630.1|21618.1|21630.1|21618.1|21630.1|21618.1|5
1749222960000|2025-06-06 15:16:00|21631.2|21619.2|21640.4|21628.4|21640.4|21628.4|21631.2|21619.2|19
1749222970000|2025-06-06 15:16:10|21640.5|21628.5|21638.2|21626.2|21640.8|21628.8|21638.2|21626.2|10
1749222980000|2025-06-06 15:16:20|21638|21626|21638|21626|21638.2|21626.2|21636.8|21624.8|4
1749222990000|2025-06-06 15:16:30|21638.2|21626.2|21643.2|21631.2|21643.2|21631.2|21638.2|21626.2|12
1749223000000|2025-06-06 15:16:40|21643.3|21631.3|21645.9|21633.9|21645.9|21633.9|21642.1|21630.1|9
1749223010000|2025-06-06 15:16:50|21648.2|21636.2|21643.4|21631.4|21648.2|21636.2|21642.2|21630.2|13
1749223020000|2025-06-06 15:17:00|21644.6|21632.6|21640.8|21628.8|21644.6|21632.6|21640.7|21628.7|71
1749223030000|2025-06-06 15:17:10|21640.7|21628.7|21640.7|21628.7|21640.8|21628.8|21640.7|21628.7|0
1749223040000|2025-06-06 15:17:20|21640.8|21628.8|21640.9|21628.9|21640.9|21628.9|21640.8|21628.8|6
1749223050000|2025-06-06 15:17:30|21641.1|21629.1|21640.9|21628.9|21641.1|21629.1|21640.9|21628.9|4
1749223060000|2025-06-06 15:17:40|21641.1|21629.1|21640.9|21628.9|21642.3|21630.3|21640.9|21628.9|4
1749223070000|2025-06-06 15:17:50|21641.1|21629.1|21640.9|21628.9|21641.1|21629.1|21640.9|21628.9|2
1749223080000|2025-06-06 15:18:00|21641.1|21629.1|21641.4|21629.4|21641.4|21629.4|21641.1|21629.1|12
1749223090000|2025-06-06 15:18:10|21640.2|21628.2|21637.9|21625.9|21640.2|21628.2|21636.4|21624.4|36
1749223100000|2025-06-06 15:18:20|21639|21627|21639|21627|21639|21627|21637.9|21625.9|1
1749223110000|2025-06-06 15:18:30|21639.1|21627.1|21639.1|21627.1|21639.1|21627.1|21636.5|21624.5|6
1749223120000|2025-06-06 15:18:40|21642.9|21630.9|21648.2|21636.2|21648.2|21636.2|21642.9|21630.9|13
1749223130000|2025-06-06 15:18:50|21645.7|21633.7|21645.7|21633.7|21645.7|21633.7|21644.5|21632.5|1
1749223140000|2025-06-06 15:19:00|21645.8|21633.8|21644.5|21632.5|21646.8|21634.8|21644.5|21632.5|15
1749223150000|2025-06-06 15:19:10|21644.4|21632.4|21647|21635|21648.2|21636.2|21644.4|21632.4|12
1749223160000|2025-06-06 15:19:20|21648.2|21636.2|21647|21635|21649.4|21637.4|21647|21635|5
1749223170000|2025-06-06 15:19:30|||||||||2
1749223180000|2025-06-06 15:19:40|21645.9|21633.9|21643.2|21631.2|21650.8|21638.8|21643.2|21631.2|13
1749223200000|2025-06-06 15:20:00|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|2
1749223210000|2025-06-06 15:20:10|21645.7|21633.7|21649.5|21637.5|21649.5|21637.5|21645.7|21633.7|4
1749223220000|2025-06-06 15:20:20|21650.7|21638.7|21650.7|21638.7|21650.7|21638.7|21650.7|21638.7|3
1749223230000|2025-06-06 15:20:30|21651.9|21639.9|21649.4|21637.4|21651.9|21639.9|21648.2|21636.2|5
1749223240000|2025-06-06 15:20:40|21648.2|21636.2|21654.3|21642.3|21655.4|21643.4|21648.2|21636.2|18
1749223250000|2025-06-06 15:20:50|21655.1|21643.1|21656.2|21644.2|21656.2|21644.2|21654.8|21642.8|11
1749223260000|2025-06-06 15:21:00|21655|21643|21654.8|21642.8|21655|21643|21654.8|21642.8|1
1749223270000|2025-06-06 15:21:10|21656.1|21644.1|21658.7|21646.7|21658.7|21646.7|21653.7|21641.7|8
1749223280000|2025-06-06 15:21:20|21661.1|21649.1|21660|21648|21661.1|21649.1|21660|21648|14
1749223290000|2025-06-06 15:21:30|21661.1|21649.1|21661.2|21649.2|21661.2|21649.2|21661.1|21649.1|0
1749223300000|2025-06-06 15:21:40|21662.3|21650.3|21662.3|21650.3|21663.6|21651.6|21662.3|21650.3|7
1749223310000|2025-06-06 15:21:50|21663.6|21651.6|21673.6|21661.6|21673.6|21661.6|21663.6|21651.6|12
1749223320000|2025-06-06 15:22:00|21678.4|21666.4|21678.8|21666.8|21680.1|21668.1|21677.3|21665.3|25
1749223330000|2025-06-06 15:22:10|21677.7|21665.7|21677.6|21665.6|21679.9|21667.9|21676.5|21664.5|17
1749223340000|2025-06-06 15:22:20|21677.7|21665.7|21680.1|21668.1|21680.1|21668.1|21677.6|21665.6|3
1749223350000|2025-06-06 15:22:30|21681.2|21669.2|21682.6|21670.6|21684|21672|21681.2|21669.2|7
1749223360000|2025-06-06 15:22:40|21682.7|21670.7|21682.6|21670.6|21682.7|21670.7|21681.5|21669.5|3
1749223370000|2025-06-06 15:22:50|21675.5|21663.5|21677.7|21665.7|21677.7|21665.7|21675.4|21663.4|18
1749223380000|2025-06-06 15:23:00|21677.6|21665.6|21670.4|21658.4|21677.6|21665.6|21668.1|21656.1|20
1749223390000|2025-06-06 15:23:10|21670.5|21658.5|21671.8|21659.8|21671.8|21659.8|21670.4|21658.4|1
1749223400000|2025-06-06 15:23:20|21676.2|21664.2|21680.4|21668.4|21680.4|21668.4|21676.2|21664.2|13
1749223410000|2025-06-06 15:23:30|21678.8|21666.8|21678.8|21666.8|21678.8|21666.8|21678.8|21666.8|12
1749223420000|2025-06-06 15:23:40|21677.7|21665.7|21677.6|21665.6|21678.8|21666.8|21677.6|21665.6|1
1749223430000|2025-06-06 15:23:50|21676.5|21664.5|21676.5|21664.5|21676.5|21664.5|21676.5|21664.5|0
1749223440000|2025-06-06 15:24:00|21676.2|21664.2|21676.3|21664.3|21676.3|21664.3|21675.1|21663.1|3
1749223450000|2025-06-06 15:24:10|21676.2|21664.2|21674|21662|21676.5|21664.5|21673.8|21661.8|9
1749223460000|2025-06-06 15:24:20|21676.5|21664.5|21678.8|21666.8|21678.8|21666.8|21676.2|21664.2|3
1749223470000|2025-06-06 15:24:30|21678.7|21666.7|21677.6|21665.6|21678.8|21666.8|21677.6|21665.6|4
1749223480000|2025-06-06 15:24:40|21675.2|21663.2|21679|21667|21680.1|21668.1|21675.2|21663.2|8
1749223490000|2025-06-06 15:24:50|21679.1|21667.1|21682.7|21670.7|21686.5|21674.5|21679.1|21667.1|8
1749223500000|2025-06-06 15:25:00|21683|21671|21689|21677|21689|21677|21683|21671|25
1749223510000|2025-06-06 15:25:10|21687.7|21675.7|21687.7|21675.7|21687.7|21675.7|21687.7|21675.7|5
1749223520000|2025-06-06 15:25:20|21687.6|21675.6|21687.4|21675.4|21687.6|21675.6|21687.4|21675.4|6
1749223530000|2025-06-06 15:25:30|21688.5|21676.5|21688.7|21676.7|21688.7|21676.7|21687.4|21675.4|11
1749223540000|2025-06-06 15:25:40|21687.6|21675.6|21687.6|21675.6|21687.6|21675.6|21687.6|21675.6|2
1749223550000|2025-06-06 15:25:50|21688.7|21676.7|21687.4|21675.4|21688.7|21676.7|21687.4|21675.4|4
1749223560000|2025-06-06 15:26:00|21688.5|21676.5|21688.7|21676.7|21688.8|21676.8|21688.5|21676.5|17
1749223570000|2025-06-06 15:26:10|21687.6|21675.6|21687.6|21675.6|21687.6|21675.6|21687.6|21675.6|3
1749223580000|2025-06-06 15:26:20|21686.3|21674.3|21686.3|21674.3|21686.3|21674.3|21686.3|21674.3|3
1749223590000|2025-06-06 15:26:30|21682.6|21670.6|21679.8|21667.8|21682.6|21670.6|21679.8|21667.8|3
1749223600000|2025-06-06 15:26:40|21684.9|21672.9|21684.9|21672.9|21685.1|21673.1|21683.8|21671.8|21
1749223610000|2025-06-06 15:26:50|21683.7|21671.7|21684.9|21672.9|21684.9|21672.9|21683.7|21671.7|7
1749223620000|2025-06-06 15:27:00|21682.4|21670.4|21686.2|21674.2|21686.2|21674.2|21682.4|21670.4|18
1749223630000|2025-06-06 15:27:10|21686|21674|21686.2|21674.2|21687.3|21675.3|21686|21674|8
1749223640000|2025-06-06 15:27:20|||||||||2
1749223650000|2025-06-06 15:27:30|21687.6|21675.6|21683.4|21671.4|21687.6|21675.6|21683.4|21671.4|10
1749223660000|2025-06-06 15:27:40|21681.2|21669.2|21683.5|21671.5|21683.5|21671.5|21681.2|21669.2|5
1749223670000|2025-06-06 15:27:50|21682.4|21670.4|21678.5|21666.5|21682.4|21670.4|21677.3|21665.3|7
1749223680000|2025-06-06 15:28:00|21678.7|21666.7|21678.7|21666.7|21678.7|21666.7|21678.7|21666.7|2
1749223690000|2025-06-06 15:28:10|21677.3|21665.3|21677.3|21665.3|21677.3|21665.3|21677.3|21665.3|3
1749223700000|2025-06-06 15:28:20|21678.7|21666.7|21682.3|21670.3|21682.3|21670.3|21678.7|21666.7|7
1749223710000|2025-06-06 15:28:30|21681.2|21669.2|21686.2|21674.2|21686.2|21674.2|21681.2|21669.2|9
1749223720000|2025-06-06 15:28:40|21685.1|21673.1|21686.2|21674.2|21687.3|21675.3|21683.7|21671.7|8
1749223730000|2025-06-06 15:28:50|21685.9|21673.9|21687.3|21675.3|21687.3|21675.3|21685.9|21673.9|8
1749223740000|2025-06-06 15:29:00|21685.1|21673.1|21684.8|21672.8|21685.1|21673.1|21684.8|21672.8|3
1749223750000|2025-06-06 15:29:10|21684.9|21672.9|21687.3|21675.3|21687.3|21675.3|21684.9|21672.9|5
1749223770000|2025-06-06 15:29:30|21688.4|21676.4|21687.3|21675.3|21688.4|21676.4|21687.3|21675.3|1
1749223780000|2025-06-06 15:29:40|21688.4|21676.4|21688.7|21676.7|21688.7|21676.7|21688.4|21676.4|0
1749223790000|2025-06-06 15:29:50|21689.8|21677.8|21693.5|21681.5|21693.5|21681.5|21688.7|21676.7|32
1749223800000|2025-06-06 15:30:00|21692.3|21680.3|21692.3|21680.3|21692.3|21680.3|21692.3|21680.3|8
1749223810000|2025-06-06 15:30:10|21691.2|21679.2|21691|21679|21691.2|21679.2|21691|21679|8
1749223820000|2025-06-06 15:30:20|21691.2|21679.2|21691.2|21679.2|21691.2|21679.2|21691.2|21679.2|1
1749223830000|2025-06-06 15:30:30|21687.3|21675.3|21689.8|21677.8|21689.8|21677.8|21687.3|21675.3|6
1749223840000|2025-06-06 15:30:40|21697.3|21685.3|21701.2|21689.2|21702.3|21690.3|21695.1|21683.1|25
1749223850000|2025-06-06 15:30:50|21698.7|21686.7|21697.3|21685.3|21698.7|21686.7|21697.3|21685.3|2
1749223860000|2025-06-06 15:31:00|21696.2|21684.2|21698.4|21686.4|21698.4|21686.4|21694.9|21682.9|5
1749223870000|2025-06-06 15:31:10|21698.5|21686.5|21696.2|21684.2|21698.5|21686.5|21696.2|21684.2|5
1749223880000|2025-06-06 15:31:20|21697.3|21685.3|21697.3|21685.3|21698.5|21686.5|21697.3|21685.3|3
1749223890000|2025-06-06 15:31:30|21693.7|21681.7|21694.9|21682.9|21694.9|21682.9|21690.1|21678.1|19
1749223900000|2025-06-06 15:31:40|21694.8|21682.8|21694.8|21682.8|21694.8|21682.8|21694.8|21682.8|0
1749223910000|2025-06-06 15:31:50|21694.9|21682.9|21694.9|21682.9|21694.9|21682.9|21694.9|21682.9|0
1749223920000|2025-06-06 15:32:00|21693.8|21681.8|21694.8|21682.8|21694.8|21682.8|21693.8|21681.8|1
1749223930000|2025-06-06 15:32:10|21695.9|21683.9|21696|21684|21696|21684|21694.9|21682.9|5
1749223940000|2025-06-06 15:32:20|21694.9|21682.9|21696.2|21684.2|21699.8|21687.8|21694.9|21682.9|8
1749223950000|2025-06-06 15:32:30|||||||||2
1749223960000|2025-06-06 15:32:40|21698.7|21686.7|21697.5|21685.5|21698.7|21686.7|21696.3|21684.3|7
1749223970000|2025-06-06 15:32:50|21697.4|21685.4|21697.5|21685.5|21698.7|21686.7|21696.3|21684.3|8
1749223980000|2025-06-06 15:33:00|21697.4|21685.4|21698.7|21686.7|21698.7|21686.7|21697.4|21685.4|3
1749223990000|2025-06-06 15:33:10|21697.5|21685.5|21701.2|21689.2|21701.2|21689.2|21697.5|21685.5|8
1749224000000|2025-06-06 15:33:20|21703.5|21691.5|21703.5|21691.5|21703.5|21691.5|21703.5|21691.5|4
1749224010000|2025-06-06 15:33:30|21713.1|21701.1|21714.2|21702.2|21715.3|21703.3|21713.1|21701.1|12
1749224020000|2025-06-06 15:33:40|21713.1|21701.1|21715.3|21703.3|21716.7|21704.7|21713.1|21701.1|4
1749224030000|2025-06-06 15:33:50|21716.4|21704.4|21711.4|21699.4|21717.8|21705.8|21711.4|21699.4|24
1749224040000|2025-06-06 15:34:00|21709.2|21697.2|21711.4|21699.4|21711.4|21699.4|21709.2|21697.2|13
1749224050000|2025-06-06 15:34:10|21711.7|21699.7|21716.4|21704.4|21716.4|21704.4|21711.7|21699.7|6
1749224060000|2025-06-06 15:34:20|21717.4|21705.4|21718.6|21706.6|21719.8|21707.8|21717.4|21705.4|12
1749224070000|2025-06-06 15:34:30|21719.8|21707.8|21720|21708|21721.1|21709.1|21719.8|21707.8|6
1749224080000|2025-06-06 15:34:40|21718.9|21706.9|21720|21708|21720|21708|21718.9|21706.9|7
1749224090000|2025-06-06 15:34:50|||||||||1
1749224100000|2025-06-06 15:35:00|21718.9|21706.9|21731.1|21719.1|21731.1|21719.1|21718.9|21706.9|71
1749224110000|2025-06-06 15:35:10|21731.3|21719.3|21728.9|21716.9|21731.4|21719.4|21727.8|21715.8|10
1749224120000|2025-06-06 15:35:20|21730.2|21718.2|21726.7|21714.7|21730.2|21718.2|21726.7|21714.7|10
1749224130000|2025-06-06 15:35:30|21725.7|21713.7|21724.5|21712.5|21725.7|21713.7|21724.5|21712.5|9
1749224140000|2025-06-06 15:35:40|21722|21710|21709.6|21697.6|21722|21710|21708.5|21696.5|42
1749224150000|2025-06-06 15:35:50|21709.8|21697.8|21712.3|21700.3|21712.3|21700.3|21709.8|21697.8|2
1749224160000|2025-06-06 15:36:00|21712|21700|21711|21699|21713.5|21701.5|21709.8|21697.8|7
1749224170000|2025-06-06 15:36:10|21710.7|21698.7|21707.3|21695.3|21710.7|21698.7|21707.3|21695.3|3
1749224180000|2025-06-06 15:36:20|21708.5|21696.5|21708.5|21696.5|21708.5|21696.5|21708.5|21696.5|1
1749224190000|2025-06-06 15:36:30|21708.4|21696.4|21704.8|21692.8|21708.4|21696.4|21704.8|21692.8|3
1749224200000|2025-06-06 15:36:40|21704.6|21692.6|21704.5|21692.5|21704.6|21692.6|21704.5|21692.5|6
1749224210000|2025-06-06 15:36:50|21703.4|21691.4|21707.1|21695.1|21707.1|21695.1|21703.4|21691.4|16
1749224220000|2025-06-06 15:37:00|21708.2|21696.2|21713.2|21701.2|21714.5|21702.5|21708.2|21696.2|4
1749224230000|2025-06-06 15:37:10|21714.5|21702.5|21714.5|21702.5|21714.5|21702.5|21714.5|21702.5|1
1749224240000|2025-06-06 15:37:20|21713.4|21701.4|21712|21700|21713.4|21701.4|21712|21700|1
1749224250000|2025-06-06 15:37:30|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|0
1749224260000|2025-06-06 15:37:40|21710.7|21698.7|21713.2|21701.2|21713.2|21701.2|21710.7|21698.7|13
1749224270000|2025-06-06 15:37:50|21714.5|21702.5|21725.3|21713.3|21725.3|21713.3|21714.5|21702.5|10
1749224280000|2025-06-06 15:38:00|21721.7|21709.7|21719.2|21707.2|21721.7|21709.7|21719.2|21707.2|7
1749224290000|2025-06-06 15:38:10|21720.3|21708.3|21732.8|21720.8|21732.8|21720.8|21720.3|21708.3|15
1749224300000|2025-06-06 15:38:20|21732.9|21720.9|21741.4|21729.4|21741.4|21729.4|21732.9|21720.9|23
1749224310000|2025-06-06 15:38:30|21742.5|21730.5|21741.3|21729.3|21742.5|21730.5|21741.3|21729.3|4
1749224320000|2025-06-06 15:38:40|21741.1|21729.1|21740|21728|21741.1|21729.1|21740|21728|5
1749224330000|2025-06-06 15:38:50|21740.2|21728.2|21742.5|21730.5|21743.6|21731.6|21740.2|21728.2|2
1749224340000|2025-06-06 15:39:00|21740.3|21728.3|21742.5|21730.5|21744.9|21732.9|21740|21728|21
1749224350000|2025-06-06 15:39:10|21742.4|21730.4|21741.1|21729.1|21742.4|21730.4|21741.1|21729.1|1
1749224360000|2025-06-06 15:39:20|||||||||1
1749224370000|2025-06-06 15:39:30|21738.6|21726.6|21737.5|21725.5|21740|21728|21737.5|21725.5|4
1749224380000|2025-06-06 15:39:40|21731.3|21719.3|21733.6|21721.6|21733.6|21721.6|21731.3|21719.3|7
1749224390000|2025-06-06 15:39:50|21741.1|21729.1|21744.9|21732.9|21744.9|21732.9|21741.1|21729.1|14
1749224400000|2025-06-06 15:40:00|21743.8|21731.8|21744.9|21732.9|21745|21733|21742.5|21730.5|9
1749224410000|2025-06-06 15:40:10|21745|21733|21745|21733|21745|21733|21745|21733|21
1749224420000|2025-06-06 15:40:20|||||||||7
1749224430000|2025-06-06 15:40:30|21744.9|21732.9|21745|21733|21745|21733|21742.7|21730.7|21
1749224450000|2025-06-06 15:40:50|21742.7|21730.7|21745|21733|21745|21733|21738.9|21726.9|64
1749224460000|2025-06-06 15:41:00|21742.7|21730.7|21742.5|21730.5|21742.7|21730.7|21741.3|21729.3|6
1749224470000|2025-06-06 15:41:10|21742.8|21730.8|21749.9|21737.9|21749.9|21737.9|21742.8|21730.8|20
1749224480000|2025-06-06 15:41:20|21750.2|21738.2|21750.2|21738.2|21750.2|21738.2|21750.2|21738.2|2
1749224490000|2025-06-06 15:41:30|21750|21738|21748.6|21736.6|21750|21738|21747.5|21735.5|4
1749224500000|2025-06-06 15:41:40|||||||||4
1749224510000|2025-06-06 15:41:50|21750|21738|21752.2|21740.2|21752.4|21740.4|21750|21738|12
1749224520000|2025-06-06 15:42:00|21752.4|21740.4|21752.2|21740.2|21752.4|21740.4|21750|21738|9
1749224530000|2025-06-06 15:42:10|21758.6|21746.6|21762.1|21750.1|21762.1|21750.1|21758.6|21746.6|29
1749224540000|2025-06-06 15:42:20|21760.8|21748.8|21760.8|21748.8|21760.8|21748.8|21760.8|21748.8|4
1749224550000|2025-06-06 15:42:30|21761|21749|21760.8|21748.8|21761|21749|21760.8|21748.8|5
1749224560000|2025-06-06 15:42:40|21761.9|21749.9|21758.3|21746.3|21761.9|21749.9|21758.3|21746.3|7
1749224570000|2025-06-06 15:42:50|21759.4|21747.4|21764.6|21752.6|21764.6|21752.6|21759.4|21747.4|8
1749224580000|2025-06-06 15:43:00|21764.4|21752.4|21764.6|21752.6|21764.6|21752.6|21762.2|21750.2|19
1749224590000|2025-06-06 15:43:10|21764.4|21752.4|21764.4|21752.4|21764.4|21752.4|21763.3|21751.3|2
1749224600000|2025-06-06 15:43:20|21762.2|21750.2|21762.4|21750.4|21762.4|21750.4|21762.2|21750.2|15
1749224610000|2025-06-06 15:43:30|21764.6|21752.6|21757.2|21745.2|21764.6|21752.6|21757.2|21745.2|11
1749224620000|2025-06-06 15:43:40|21756.9|21744.9|21761.1|21749.1|21762.2|21750.2|21756.9|21744.9|3
1749224630000|2025-06-06 15:43:50|21760.8|21748.8|21756|21744|21761.9|21749.9|21755.8|21743.8|25
1749224640000|2025-06-06 15:44:00|21757.1|21745.1|21759.4|21747.4|21759.4|21747.4|21757.1|21745.1|4
1749224650000|2025-06-06 15:44:10|21760.6|21748.6|21762.1|21750.1|21764.6|21752.6|21760.6|21748.6|20
1749224660000|2025-06-06 15:44:20|21762.2|21750.2|21762.2|21750.2|21762.2|21750.2|21762.2|21750.2|1
1749224670000|2025-06-06 15:44:30|21762.1|21750.1|21757.2|21745.2|21762.2|21750.2|21757.2|21745.2|9
1749224680000|2025-06-06 15:44:40|21759.7|21747.7|21757.2|21745.2|21759.7|21747.7|21754.7|21742.7|14
1749224690000|2025-06-06 15:44:50|21756|21744|21757.1|21745.1|21757.1|21745.1|21755.8|21743.8|2
1749224700000|2025-06-06 15:45:00|21755.8|21743.8|21753.3|21741.3|21755.8|21743.8|21753.3|21741.3|9
1749224710000|2025-06-06 15:45:10|21752.4|21740.4|21747.6|21735.6|21752.4|21740.4|21747.5|21735.5|13
1749224720000|2025-06-06 15:45:20|21749.9|21737.9|21751.2|21739.2|21754.9|21742.9|21749.9|21737.9|24
1749224730000|2025-06-06 15:45:30|21751.1|21739.1|21753.6|21741.6|21755|21743|21748.7|21736.7|4
1749224740000|2025-06-06 15:45:40|21754.9|21742.9|21753.7|21741.7|21756.1|21744.1|21753.6|21741.6|3
1749224750000|2025-06-06 15:45:50|21753.6|21741.6|21755|21743|21756.1|21744.1|21753.6|21741.6|5
1749224760000|2025-06-06 15:46:00|21756.1|21744.1|21755|21743|21756.1|21744.1|21755|21743|10
1749224770000|2025-06-06 15:46:10|21754.9|21742.9|21752.6|21740.6|21757.5|21745.5|21752.6|21740.6|12
1749224780000|2025-06-06 15:46:20|21753.7|21741.7|21752.6|21740.6|21753.9|21741.9|21751.4|21739.4|1
1749224790000|2025-06-06 15:46:30|21751.4|21739.4|21750.3|21738.3|21751.4|21739.4|21750.3|21738.3|2
1749224800000|2025-06-06 15:46:40|21752.5|21740.5|21753.9|21741.9|21753.9|21741.9|21751.4|21739.4|14
1749224810000|2025-06-06 15:46:50|21753.7|21741.7|21751.4|21739.4|21753.7|21741.7|21751.4|21739.4|4
1749224820000|2025-06-06 15:47:00|21751.5|21739.5|21756.4|21744.4|21756.4|21744.4|21751.5|21739.5|6
1749224830000|2025-06-06 15:47:10|||||||||2
1749224840000|2025-06-06 15:47:20|21756.2|21744.2|21753.9|21741.9|21756.2|21744.2|21753.9|21741.9|0
1749224850000|2025-06-06 15:47:30|21752.8|21740.8|21753.9|21741.9|21753.9|21741.9|21752.8|21740.8|2
1749224860000|2025-06-06 15:47:40|21755.1|21743.1|21756.2|21744.2|21756.2|21744.2|21755.1|21743.1|3
1749224870000|2025-06-06 15:47:50|21757.8|21745.8|21757.6|21745.6|21757.8|21745.8|21757.6|21745.6|10
1749224880000|2025-06-06 15:48:00|21757.5|21745.5|21757.5|21745.5|21757.6|21745.6|21756.4|21744.4|23
1749224890000|2025-06-06 15:48:10|21757.6|21745.6|21756.2|21744.2|21757.6|21745.6|21756.2|21744.2|16
1749224900000|2025-06-06 15:48:20|||||||||1
1749224910000|2025-06-06 15:48:30|21751.1|21739.1|21748.9|21736.9|21751.1|21739.1|21747.8|21735.8|10
1749224920000|2025-06-06 15:48:40|21750|21738|21742.6|21730.6|21750.1|21738.1|21742.6|21730.6|17
1749224930000|2025-06-06 15:48:50|21745.3|21733.3|21747.8|21735.8|21748.9|21736.9|21745.3|21733.3|17
1749224940000|2025-06-06 15:49:00|21748.9|21736.9|21752.6|21740.6|21752.6|21740.6|21748.9|21736.9|9
1749224950000|2025-06-06 15:49:10|21752.3|21740.3|21747.3|21735.3|21752.3|21740.3|21747.3|21735.3|3
1749224960000|2025-06-06 15:49:20|21747.5|21735.5|21747.5|21735.5|21747.5|21735.5|21747.5|21735.5|2
1749224970000|2025-06-06 15:49:30|21750|21738|21756|21744|21756|21744|21750|21738|7
1749224980000|2025-06-06 15:49:40|21754.8|21742.8|21755.8|21743.8|21758.3|21746.3|21754.8|21742.8|8
1749224990000|2025-06-06 15:49:50|21755.7|21743.7|21758.4|21746.4|21759.6|21747.6|21753.3|21741.3|13
1749225000000|2025-06-06 15:50:00|21758.3|21746.3|21757.2|21745.2|21760.8|21748.8|21755.8|21743.8|6
1749225010000|2025-06-06 15:50:10|21756.9|21744.9|21750.8|21738.8|21756.9|21744.9|21750.8|21738.8|1
1749225020000|2025-06-06 15:50:20|21749.7|21737.7|21753.3|21741.3|21755.7|21743.7|21749.6|21737.6|23
1749225030000|2025-06-06 15:50:30|21755.5|21743.5|21749.7|21737.7|21755.5|21743.5|21748.3|21736.3|17
1749225040000|2025-06-06 15:50:40|21752.2|21740.2|21753.3|21741.3|21753.3|21741.3|21748.4|21736.4|23
1749225050000|2025-06-06 15:50:50|||||||||3
1749225060000|2025-06-06 15:51:00|21754.6|21742.6|21754.6|21742.6|21754.6|21742.6|21754.6|21742.6|2
1749225070000|2025-06-06 15:51:10|21761.9|21749.9|21759.4|21747.4|21761.9|21749.9|21759.3|21747.3|18
1749225080000|2025-06-06 15:51:20|21756.9|21744.9|21755.7|21743.7|21756.9|21744.9|21755.7|21743.7|2
1749225090000|2025-06-06 15:51:30|21758|21746|21758|21746|21758|21746|21758|21746|2
1749225100000|2025-06-06 15:51:40|21759.1|21747.1|21764.1|21752.1|21764.1|21752.1|21759.1|21747.1|35
1749225110000|2025-06-06 15:51:50|||||||||6
1749225120000|2025-06-06 15:52:00|21763|21751|21762.9|21750.9|21763|21751|21762.9|21750.9|3
1749225130000|2025-06-06 15:52:10|21764.1|21752.1|21765.1|21753.1|21765.2|21753.2|21764.1|21752.1|38
1749225140000|2025-06-06 15:52:20|21764|21752|21758|21746|21765.1|21753.1|21758|21746|6
1749225150000|2025-06-06 15:52:30|21757.7|21745.7|21756.5|21744.5|21757.7|21745.7|21754.3|21742.3|28
1749225160000|2025-06-06 15:52:40|21755.4|21743.4|21750.2|21738.2|21755.4|21743.4|21750.2|21738.2|15
1749225170000|2025-06-06 15:52:50|21750.1|21738.1|21741.5|21729.5|21750.1|21738.1|21741.5|21729.5|25
1749225180000|2025-06-06 15:53:00|21732.9|21720.9|21734|21722|21734.1|21722.1|21731.6|21719.6|6
1749225190000|2025-06-06 15:53:10|21733.8|21721.8|21737.7|21725.7|21737.9|21725.9|21733.8|21721.8|4
1749225200000|2025-06-06 15:53:20|21738.8|21726.8|21737.7|21725.7|21738.8|21726.8|21737.7|21725.7|2
1749225210000|2025-06-06 15:53:30|21738.8|21726.8|21739|21727|21739|21727|21738.8|21726.8|7
1749225220000|2025-06-06 15:53:40|21740.1|21728.1|21739|21727|21740.1|21728.1|21739|21727|8
1749225230000|2025-06-06 15:53:50|21736.5|21724.5|21734.3|21722.3|21736.5|21724.5|21734.3|21722.3|6
1749225240000|2025-06-06 15:54:00|21733.2|21721.2|21732|21720|21733.2|21721.2|21731.9|21719.9|13
1749225250000|2025-06-06 15:54:10|21731.8|21719.8|21726.1|21714.1|21732.2|21720.2|21726.1|21714.1|13
1749225260000|2025-06-06 15:54:20|21725|21713|21724.8|21712.8|21726.1|21714.1|21724.8|21712.8|7
1749225270000|2025-06-06 15:54:30|21724.7|21712.7|21726.1|21714.1|21726.1|21714.1|21724.7|21712.7|12
1749225280000|2025-06-06 15:54:40|21727.2|21715.2|21727.3|21715.3|21727.3|21715.3|21727.2|21715.2|7
1749225290000|2025-06-06 15:54:50|21730.8|21718.8|21737.3|21725.3|21739.5|21727.5|21728.6|21716.6|27
1749225300000|2025-06-06 15:55:00|21736.2|21724.2|21732.5|21720.5|21736.2|21724.2|21731.2|21719.2|7
1749225310000|2025-06-06 15:55:10|21731.2|21719.2|21732.5|21720.5|21732.5|21720.5|21731.2|21719.2|1
1749225320000|2025-06-06 15:55:20|21730.2|21718.2|21733.8|21721.8|21733.8|21721.8|21725.1|21713.1|20
1749225330000|2025-06-06 15:55:30|21736.2|21724.2|21736.3|21724.3|21736.3|21724.3|21736.2|21724.2|0
1749225340000|2025-06-06 15:55:40|21737.5|21725.5|21741.3|21729.3|21743.8|21731.8|21737.5|21725.5|4
1749225350000|2025-06-06 15:55:50|21742.5|21730.5|21745.2|21733.2|21745.2|21733.2|21742.5|21730.5|9
1749225360000|2025-06-06 15:56:00|21746.3|21734.3|21746.3|21734.3|21746.3|21734.3|21745.2|21733.2|7
1749225370000|2025-06-06 15:56:10|21745.2|21733.2|21746.3|21734.3|21750.1|21738.1|21745.2|21733.2|10
1749225380000|2025-06-06 15:56:20|21745|21733|21742.5|21730.5|21745|21733|21742.5|21730.5|1
1749225390000|2025-06-06 15:56:30|21742.6|21730.6|21746.1|21734.1|21748.6|21736.6|21742.6|21730.6|4
1749225400000|2025-06-06 15:56:40|21745|21733|21746.1|21734.1|21747.2|21735.2|21745|21733|4
1749225410000|2025-06-06 15:56:50|||||||||1
1749225420000|2025-06-06 15:57:00|21745|21733|21743.6|21731.6|21745|21733|21743.6|21731.6|8
1749225430000|2025-06-06 15:57:10|21742.5|21730.5|21746.1|21734.1|21746.1|21734.1|21742.5|21730.5|4
1749225440000|2025-06-06 15:57:20|21744.9|21732.9|21747.3|21735.3|21747.3|21735.3|21744.9|21732.9|4
1749225450000|2025-06-06 15:57:30|||||||||2
1749225460000|2025-06-06 15:57:40|21746.2|21734.2|21747.3|21735.3|21747.3|21735.3|21746.1|21734.1|2
1749225470000|2025-06-06 15:57:50|21749.8|21737.8|21749.7|21737.7|21749.8|21737.8|21749.7|21737.7|16
1749225480000|2025-06-06 15:58:00|21750.8|21738.8|21756.9|21744.9|21756.9|21744.9|21750.8|21738.8|5
1749225490000|2025-06-06 15:58:10|21757.2|21745.2|21759.7|21747.7|21759.7|21747.7|21754.8|21742.8|5
1749225500000|2025-06-06 15:58:20|21758.6|21746.6|21764.5|21752.5|21764.5|21752.5|21758.6|21746.6|5
1749225510000|2025-06-06 15:58:30|||||||||1
1749225520000|2025-06-06 15:58:40|21763.3|21751.3|21764.4|21752.4|21764.4|21752.4|21763.3|21751.3|31
1749225530000|2025-06-06 15:58:50|||||||||2
1749225540000|2025-06-06 15:59:00|21764.2|21752.2|21764.4|21752.4|21764.4|21752.4|21764.1|21752.1|3
1749225550000|2025-06-06 15:59:10|21764.1|21752.1|21761.9|21749.9|21764.1|21752.1|21761.9|21749.9|2
1749225560000|2025-06-06 15:59:20|21761.6|21749.6|21764.4|21752.4|21764.4|21752.4|21760.6|21748.6|6
1749225570000|2025-06-06 15:59:30|21763.3|21751.3|21761.9|21749.9|21763.3|21751.3|21761.9|21749.9|2
1749225580000|2025-06-06 15:59:40|21760.8|21748.8|21761.9|21749.9|21761.9|21749.9|21760.8|21748.8|2
1749225590000|2025-06-06 15:59:50|||||||||1
1749225600000|2025-06-06 16:00:00|21764.4|21752.4|21764.4|21752.4|21764.4|21752.4|21764.2|21752.2|9
1749225610000|2025-06-06 16:00:10|21764.2|21752.2|21764.4|21752.4|21764.4|21752.4|21764.2|21752.2|1
1749225620000|2025-06-06 16:00:20|21763.3|21751.3|21763.3|21751.3|21764.5|21752.5|21763.3|21751.3|6
1749225630000|2025-06-06 16:00:30|21762.2|21750.2|21762|21750|21762.2|21750.2|21762|21750|3
1749225640000|2025-06-06 16:00:40|21764.5|21752.5|21764.4|21752.4|21764.5|21752.5|21764.4|21752.4|14
1749225650000|2025-06-06 16:00:50|21761.9|21749.9|21761.9|21749.9|21761.9|21749.9|21761.9|21749.9|5
1749225660000|2025-06-06 16:01:00|21759.5|21747.5|21756.3|21744.3|21759.7|21747.7|21756.2|21744.2|11
1749225670000|2025-06-06 16:01:10|21756.2|21744.2|21756.2|21744.2|21756.2|21744.2|21756.2|21744.2|8
1749225680000|2025-06-06 16:01:20|21756|21744|21756|21744|21756|21744|21756|21744|0
1749225690000|2025-06-06 16:01:30|21756.2|21744.2|21758.5|21746.5|21758.5|21746.5|21756.2|21744.2|14
1749225700000|2025-06-06 16:01:40|21757.4|21745.4|21757.4|21745.4|21757.4|21745.4|21757.4|21745.4|6
1749225710000|2025-06-06 16:01:50|21761|21749|21761|21749|21761|21749|21761|21749|4
1749225720000|2025-06-06 16:02:00|21759.9|21747.9|21753.5|21741.5|21759.9|21747.9|21752.4|21740.4|37
1749225730000|2025-06-06 16:02:10|21751.2|21739.2|21751.2|21739.2|21751.2|21739.2|21751|21739|18
1749225740000|2025-06-06 16:02:20|21751|21739|21752.3|21740.3|21752.3|21740.3|21751|21739|2
1749225750000|2025-06-06 16:02:30|21752.2|21740.2|21747.4|21735.4|21752.2|21740.2|21747.2|21735.2|24
1749225780000|2025-06-06 16:03:00|21747.3|21735.3|21747.3|21735.3|21747.3|21735.3|21747.3|21735.3|0
1749225790000|2025-06-06 16:03:10|||||||||1
1749225810000|2025-06-06 16:03:30|21747.4|21735.4|21751|21739|21751|21739|21747.4|21735.4|3
1749225820000|2025-06-06 16:03:40|21752.4|21740.4|21748.5|21736.5|21753.5|21741.5|21748.5|21736.5|19
1749225830000|2025-06-06 16:03:50|21749.9|21737.9|21749.9|21737.9|21749.9|21737.9|21749.9|21737.9|1
1749225850000|2025-06-06 16:04:10|21751|21739|21758|21746|21758|21746|21751|21739|12
1749225860000|2025-06-06 16:04:20|21759.4|21747.4|21761.7|21749.7|21761.9|21749.9|21759.4|21747.4|3
1749225870000|2025-06-06 16:04:30|21761.9|21749.9|21760.5|21748.5|21761.9|21749.9|21760.5|21748.5|2
1749225880000|2025-06-06 16:04:40|21757.8|21745.8|21758|21746|21760.5|21748.5|21755.8|21743.8|13
1749225890000|2025-06-06 16:04:50|21759.4|21747.4|21759.4|21747.4|21759.4|21747.4|21759.4|21747.4|0
1749225910000|2025-06-06 16:05:10|21758.1|21746.1|21763|21751|21763|21751|21758.1|21746.1|8
1749225920000|2025-06-06 16:05:20|21763.1|21751.1|21764.4|21752.4|21764.4|21752.4|21763.1|21751.1|6
1749225940000|2025-06-06 16:05:40|21765.5|21753.5|21772.7|21760.7|21772.7|21760.7|21765.5|21753.5|45
1749225950000|2025-06-06 16:05:50|21772.8|21760.8|21772.7|21760.7|21773.9|21761.9|21771.6|21759.6|4
1749225960000|2025-06-06 16:06:00|21771.6|21759.6|21776.6|21764.6|21776.6|21764.6|21771.6|21759.6|4
1749225970000|2025-06-06 16:06:10|21776.3|21764.3|21771.2|21759.2|21776.6|21764.6|21771.2|21759.2|13
1749225980000|2025-06-06 16:06:20|21770|21758|21769.8|21757.8|21770|21758|21769.8|21757.8|5
1749225990000|2025-06-06 16:06:30|21767.4|21755.4|21762.7|21750.7|21767.4|21755.4|21762.7|21750.7|10
1749226000000|2025-06-06 16:06:40|21762.5|21750.5|21760.3|21748.3|21762.5|21750.5|21760.3|21748.3|6
1749226010000|2025-06-06 16:06:50|21759.1|21747.1|21757.5|21745.5|21759.1|21747.1|21757.5|21745.5|1
1749226020000|2025-06-06 16:07:00|21756.4|21744.4|21753.8|21741.8|21758.7|21746.7|21753.8|21741.8|4
1749226030000|2025-06-06 16:07:10|21751.3|21739.3|21751.2|21739.2|21751.3|21739.3|21751.2|21739.2|2
1749226040000|2025-06-06 16:07:20|21750|21738|21742.4|21730.4|21750|21738|21741.3|21729.3|15
1749226050000|2025-06-06 16:07:30|21741.3|21729.3|21726.4|21714.4|21742.4|21730.4|21723.8|21711.8|59
1749226060000|2025-06-06 16:07:40|21727.5|21715.5|21728.7|21716.7|21728.7|21716.7|21725|21713|11
1749226070000|2025-06-06 16:07:50|21732.4|21720.4|21740.3|21728.3|21740.3|21728.3|21732.4|21720.4|11
1749226080000|2025-06-06 16:08:00|21740.5|21728.5|21747.7|21735.7|21747.7|21735.7|21740.5|21728.5|1
1749226090000|2025-06-06 16:08:10|21744.1|21732.1|21742.7|21730.7|21744.1|21732.1|21742.7|21730.7|8
1749226100000|2025-06-06 16:08:20|21744.9|21732.9|21742.8|21730.8|21745.2|21733.2|21741.6|21729.6|3
1749226110000|2025-06-06 16:08:30|21743|21731|21740.5|21728.5|21744.2|21732.2|21740.5|21728.5|3
1749226120000|2025-06-06 16:08:40|21738.1|21726.1|21736.6|21724.6|21738.1|21726.1|21736.6|21724.6|0
1749226130000|2025-06-06 16:08:50|21738|21726|21742.7|21730.7|21742.7|21730.7|21738|21726|2
1749226140000|2025-06-06 16:09:00|21742.5|21730.5|21742.4|21730.4|21742.5|21730.5|21742.4|21730.4|8
1749226150000|2025-06-06 16:09:10|21741.3|21729.3|21742.5|21730.5|21742.5|21730.5|21738.6|21726.6|5
1749226160000|2025-06-06 16:09:20|21742.7|21730.7|21747.7|21735.7|21747.7|21735.7|21742.7|21730.7|4
1749226170000|2025-06-06 16:09:30|||||||||2
1749226180000|2025-06-06 16:09:40|21746.4|21734.4|21747.7|21735.7|21747.7|21735.7|21744.1|21732.1|6
1749226190000|2025-06-06 16:09:50|21747.8|21735.8|21750.2|21738.2|21750.3|21738.3|21747.8|21735.8|2
1749226200000|2025-06-06 16:10:00|21749.1|21737.1|21752.7|21740.7|21756.6|21744.6|21749.1|21737.1|7
1749226210000|2025-06-06 16:10:10|21753.8|21741.8|21753.8|21741.8|21753.8|21741.8|21753.8|21741.8|2
1749226220000|2025-06-06 16:10:20|21749.9|21737.9|21749.9|21737.9|21749.9|21737.9|21749.9|21737.9|2
1749226230000|2025-06-06 16:10:30|21748.8|21736.8|21748.8|21736.8|21749.9|21737.9|21746.1|21734.1|6
1749226240000|2025-06-06 16:10:40|21748.6|21736.6|21750|21738|21750|21738|21747.7|21735.7|5
1749226250000|2025-06-06 16:10:50|21750.2|21738.2|21750|21738|21750.2|21738.2|21750|21738|3
1749226260000|2025-06-06 16:11:00|21751.1|21739.1|21755.3|21743.3|21756.6|21744.6|21751.1|21739.1|9
1749226270000|2025-06-06 16:11:10|21755.2|21743.2|21752.8|21740.8|21755.2|21743.2|21750.3|21738.3|3
1749226280000|2025-06-06 16:11:20|21752.7|21740.7|21755.3|21743.3|21755.3|21743.3|21752.7|21740.7|2
1749226290000|2025-06-06 16:11:30|21755.4|21743.4|21755.4|21743.4|21755.4|21743.4|21755.4|21743.4|0
1749226300000|2025-06-06 16:11:40|21752.9|21740.9|21750.4|21738.4|21752.9|21740.9|21750.3|21738.3|0
1749226310000|2025-06-06 16:11:50|21751.7|21739.7|21755.7|21743.7|21755.7|21743.7|21751.7|21739.7|5
1749226320000|2025-06-06 16:12:00|21756.8|21744.8|21759.3|21747.3|21759.3|21747.3|21755.7|21743.7|9
1749226330000|2025-06-06 16:12:10|21760.4|21748.4|21760.4|21748.4|21760.4|21748.4|21760.4|21748.4|1
1749226340000|2025-06-06 16:12:20|21759.3|21747.3|21761.6|21749.6|21761.6|21749.6|21759.3|21747.3|3
1749226350000|2025-06-06 16:12:30|||||||||1
1749226370000|2025-06-06 16:12:50|||||||||1
1749226380000|2025-06-06 16:13:00|21761.5|21749.5|21760.2|21748.2|21761.5|21749.5|21756.5|21744.5|9
1749226390000|2025-06-06 16:13:10|21770.2|21758.2|21770|21758|21771.3|21759.3|21769|21757|9
1749226400000|2025-06-06 16:13:20|21769.9|21757.9|21770|21758|21770|21758|21769.9|21757.9|1
1749226410000|2025-06-06 16:13:30|21770.3|21758.3|21783.3|21771.3|21783.3|21771.3|21770.3|21758.3|34
1749226420000|2025-06-06 16:13:40|21783.6|21771.6|21782.5|21770.5|21784.7|21772.7|21781.3|21769.3|4
1749226430000|2025-06-06 16:13:50|21780|21768|21777.7|21765.7|21780|21768|21777.5|21765.5|7
1749226440000|2025-06-06 16:14:00|21777.2|21765.2|21776.1|21764.1|21777.4|21765.4|21776.1|21764.1|7
1749226450000|2025-06-06 16:14:10|21773.9|21761.9|21770|21758|21777.2|21765.2|21770|21758|10
1749226460000|2025-06-06 16:14:20|21771.3|21759.3|21776.3|21764.3|21777.4|21765.4|21769.9|21757.9|7
1749226470000|2025-06-06 16:14:30|21777.4|21765.4|21771.3|21759.3|21777.4|21765.4|21769.9|21757.9|17
1749226480000|2025-06-06 16:14:40|21771.1|21759.1|21772.2|21760.2|21772.4|21760.4|21771.1|21759.1|3
1749226490000|2025-06-06 16:14:50|21770|21758|21772.4|21760.4|21772.4|21760.4|21770|21758|4
1749226500000|2025-06-06 16:15:00|21773.5|21761.5|21772.4|21760.4|21773.5|21761.5|21772.4|21760.4|3
1749226510000|2025-06-06 16:15:10|21772.5|21760.5|21773.8|21761.8|21773.8|21761.8|21772.5|21760.5|0
1749226520000|2025-06-06 16:15:20|||||||||10
1749226530000|2025-06-06 16:15:30|21776.1|21764.1|21776.1|21764.1|21776.1|21764.1|21776.1|21764.1|5
1749226540000|2025-06-06 16:15:40|21773.6|21761.6|21773.8|21761.8|21773.8|21761.8|21773.6|21761.6|9
1749226550000|2025-06-06 16:15:50|21774|21762|21771.8|21759.8|21775.1|21763.1|21771.8|21759.8|17
1749226560000|2025-06-06 16:16:00|21770.7|21758.7|21768.1|21756.1|21770.7|21758.7|21768.1|21756.1|14
1749226570000|2025-06-06 16:16:10|21769.2|21757.2|21769.3|21757.3|21769.3|21757.3|21766.8|21754.8|14
1749226580000|2025-06-06 16:16:20|21767.1|21755.1|21767.9|21755.9|21769.3|21757.3|21766.8|21754.8|13
1749226590000|2025-06-06 16:16:30|||||||||2
1749226600000|2025-06-06 16:16:40|21768.1|21756.1|21767.9|21755.9|21768.1|21756.1|21767.9|21755.9|0
1749226610000|2025-06-06 16:16:50|21764.3|21752.3|21765.4|21753.4|21765.4|21753.4|21764.3|21752.3|5
1749226620000|2025-06-06 16:17:00|21764.3|21752.3|21748.3|21736.3|21764.3|21752.3|21748.3|21736.3|12
1749226630000|2025-06-06 16:17:10|21754|21742|21755.7|21743.7|21755.7|21743.7|21748.2|21736.2|20
1749226640000|2025-06-06 16:17:20|21757|21745|21765.3|21753.3|21765.3|21753.3|21757|21745|7
1749226650000|2025-06-06 16:17:30|21767.5|21755.5|21765.4|21753.4|21767.9|21755.9|21765.4|21753.4|7
1749226660000|2025-06-06 16:17:40|21766.5|21754.5|21767.9|21755.9|21767.9|21755.9|21766.5|21754.5|1
1749226670000|2025-06-06 16:17:50|21769|21757|21770.6|21758.6|21771.8|21759.8|21769|21757|15
1749226680000|2025-06-06 16:18:00|21770.4|21758.4|21765.4|21753.4|21771.5|21759.5|21765.4|21753.4|19
1749226690000|2025-06-06 16:18:10|21765.6|21753.6|21765.7|21753.7|21766.8|21754.8|21765.6|21753.6|9
1749226710000|2025-06-06 16:18:30|21765.8|21753.8|21767.1|21755.1|21767.1|21755.1|21765.8|21753.8|5
1749226720000|2025-06-06 16:18:40|21766.9|21754.9|21766.9|21754.9|21766.9|21754.9|21766.9|21754.9|1
1749226730000|2025-06-06 16:18:50|21770.3|21758.3|21771.5|21759.5|21771.5|21759.5|21770.3|21758.3|6
1749226740000|2025-06-06 16:19:00|21771.4|21759.4|21771.5|21759.5|21771.5|21759.5|21771.4|21759.4|2
1749226750000|2025-06-06 16:19:10|||||||||1
1749226760000|2025-06-06 16:19:20|21769|21757|21776.5|21764.5|21776.5|21764.5|21769|21757|19
1749226770000|2025-06-06 16:19:30|21772.8|21760.8|21775.1|21763.1|21775.1|21763.1|21772.8|21760.8|4
1749226780000|2025-06-06 16:19:40|21776.2|21764.2|21775.1|21763.1|21776.4|21764.4|21775.1|21763.1|5
1749226790000|2025-06-06 16:19:50|||||||||5
1749226800000|2025-06-06 16:20:00|21775.3|21763.3|21775.1|21763.1|21775.4|21763.4|21775.1|21763.1|1
1749226810000|2025-06-06 16:20:10|21774|21762|21772.8|21760.8|21774|21762|21772.6|21760.6|3
1749226820000|2025-06-06 16:20:20|21772.6|21760.6|21772.6|21760.6|21772.6|21760.6|21771.5|21759.5|6
1749226830000|2025-06-06 16:20:30|21771.5|21759.5|21766.5|21754.5|21771.5|21759.5|21766.4|21754.4|14
1749226840000|2025-06-06 16:20:40|21765.4|21753.4|21765.4|21753.4|21765.4|21753.4|21765.4|21753.4|4
1749226850000|2025-06-06 16:20:50|||||||||2
1749226860000|2025-06-06 16:21:00|21766.5|21754.5|21766.5|21754.5|21766.5|21754.5|21766.5|21754.5|1
1749226870000|2025-06-06 16:21:10|21765.4|21753.4|21765.4|21753.4|21765.4|21753.4|21765.4|21753.4|1
1749226880000|2025-06-06 16:21:20|21766.5|21754.5|21766.5|21754.5|21766.5|21754.5|21766.5|21754.5|0
1749226890000|2025-06-06 16:21:30|21764.3|21752.3|21759.2|21747.2|21764.3|21752.3|21757.9|21745.9|18
1749226900000|2025-06-06 16:21:40|21758.2|21746.2|21760.7|21748.7|21763|21751|21758.2|21746.2|18
1749226910000|2025-06-06 16:21:50|21760.5|21748.5|21762.9|21750.9|21764|21752|21760.5|21748.5|13
1749226920000|2025-06-06 16:22:00|21761.8|21749.8|21756.9|21744.9|21761.8|21749.8|21756.9|21744.9|22
1749226930000|2025-06-06 16:22:10|21759.3|21747.3|21756.9|21744.9|21759.3|21747.3|21756.9|21744.9|11
1749226940000|2025-06-06 16:22:20|21758|21746|21756.9|21744.9|21758|21746|21756.9|21744.9|0
1749226950000|2025-06-06 16:22:30|21756.8|21744.8|21760.4|21748.4|21760.4|21748.4|21756.8|21744.8|10
1749226960000|2025-06-06 16:22:40|21759.3|21747.3|21756.8|21744.8|21760.4|21748.4|21756.8|21744.8|7
1749226970000|2025-06-06 16:22:50|21756.9|21744.9|21761.8|21749.8|21761.8|21749.8|21756.9|21744.9|6
1749226980000|2025-06-06 16:23:00|21760.4|21748.4|21761.8|21749.8|21761.8|21749.8|21757.9|21745.9|12
1749227000000|2025-06-06 16:23:20|21764.3|21752.3|21764.3|21752.3|21764.3|21752.3|21764.3|21752.3|1
1749227010000|2025-06-06 16:23:30|21763|21751|21763|21751|21763|21751|21763|21751|7
1749227030000|2025-06-06 16:23:50|21761.9|21749.9|21763|21751|21764.1|21752.1|21761.9|21749.9|11
1749227040000|2025-06-06 16:24:00|21761.9|21749.9|21756.8|21744.8|21761.9|21749.9|21756.6|21744.6|14
1749227050000|2025-06-06 16:24:10|21750.7|21738.7|21754.1|21742.1|21754.1|21742.1|21746.8|21734.8|29
1749227060000|2025-06-06 16:24:20|21753|21741|21757.9|21745.9|21757.9|21745.9|21751.8|21739.8|11
1749227070000|2025-06-06 16:24:30|21758|21746|21759.3|21747.3|21759.3|21747.3|21758|21746|1
1749227080000|2025-06-06 16:24:40|21759.1|21747.1|21759.1|21747.1|21759.1|21747.1|21759.1|21747.1|3
1749227090000|2025-06-06 16:24:50|21759.3|21747.3|21762.6|21750.6|21764.1|21752.1|21759.3|21747.3|9
1749227100000|2025-06-06 16:25:00|21762.8|21750.8|21762.9|21750.9|21762.9|21750.9|21762.6|21750.6|6
1749227110000|2025-06-06 16:25:10|21764|21752|21764.4|21752.4|21765.1|21753.1|21761.6|21749.6|16
1749227120000|2025-06-06 16:25:20|21764.3|21752.3|21760.4|21748.4|21764.3|21752.3|21760.4|21748.4|9
1749227130000|2025-06-06 16:25:30|21760.7|21748.7|21761.8|21749.8|21762.9|21750.9|21760.7|21748.7|1
1749227140000|2025-06-06 16:25:40|21760.5|21748.5|21761.8|21749.8|21761.8|21749.8|21760.5|21748.5|0
1749227150000|2025-06-06 16:25:50|21761.9|21749.9|21761.9|21749.9|21761.9|21749.9|21761.8|21749.8|1
1749227160000|2025-06-06 16:26:00|21762.1|21750.1|21761.8|21749.8|21765.5|21753.5|21761.8|21749.8|5
1749227170000|2025-06-06 16:26:10|||||||||4
1749227180000|2025-06-06 16:26:20|21761.6|21749.6|21766.8|21754.8|21766.8|21754.8|21761.6|21749.6|7
1749227190000|2025-06-06 16:26:30|||||||||1
1749227200000|2025-06-06 16:26:40|21763|21751|21761.8|21749.8|21763|21751|21761.8|21749.8|10
1749227210000|2025-06-06 16:26:50|21759.6|21747.6|21758.2|21746.2|21759.6|21747.6|21757.1|21745.1|8
1749227230000|2025-06-06 16:27:10|21759.6|21747.6|21764.3|21752.3|21764.3|21752.3|21759.6|21747.6|2
1749227240000|2025-06-06 16:27:20|21763.2|21751.2|21764.3|21752.3|21764.3|21752.3|21763.2|21751.2|1
1749227250000|2025-06-06 16:27:30|21762.1|21750.1|21763.3|21751.3|21764.6|21752.6|21762.1|21750.1|4
1749227260000|2025-06-06 16:27:40|21763.2|21751.2|21762.1|21750.1|21763.2|21751.2|21762.1|21750.1|3
1749227270000|2025-06-06 16:27:50|21763.2|21751.2|21759.6|21747.6|21763.2|21751.2|21759.6|21747.6|2
1749227280000|2025-06-06 16:28:00|21759.7|21747.7|21764.6|21752.6|21764.6|21752.6|21759.7|21747.7|6
1749227290000|2025-06-06 16:28:10|21763.8|21751.8|21763|21751|21763.8|21751.8|21757.1|21745.1|34
1749227300000|2025-06-06 16:28:20|21760.7|21748.7|21761.9|21749.9|21761.9|21749.9|21758.2|21746.2|8
1749227310000|2025-06-06 16:28:30|21760.7|21748.7|21758.3|21746.3|21760.7|21748.7|21758.3|21746.3|2
1749227320000|2025-06-06 16:28:40|21759.4|21747.4|21759.5|21747.5|21760.7|21748.7|21759.4|21747.4|3
1749227330000|2025-06-06 16:28:50|21760.7|21748.7|21760.7|21748.7|21760.7|21748.7|21760.7|21748.7|1
1749227340000|2025-06-06 16:29:00|21761.8|21749.8|21765.7|21753.7|21765.7|21753.7|21761.8|21749.8|13
1749227350000|2025-06-06 16:29:10|21765.5|21753.5|21764.4|21752.4|21765.5|21753.5|21763.3|21751.3|6
1749227360000|2025-06-06 16:29:20|21763.3|21751.3|21764.7|21752.7|21764.7|21752.7|21763.3|21751.3|1
1749227370000|2025-06-06 16:29:30|21765.8|21753.8|21765.7|21753.7|21766.8|21754.8|21764.5|21752.5|3
1749227380000|2025-06-06 16:29:40|21764.5|21752.5|21764.5|21752.5|21765.7|21753.7|21764.5|21752.5|5
1749227390000|2025-06-06 16:29:50|21764.4|21752.4|21765.7|21753.7|21765.7|21753.7|21764.4|21752.4|3
1749227400000|2025-06-06 16:30:00|21765.5|21753.5|21770.4|21758.4|21770.4|21758.4|21765.5|21753.5|25
1749227410000|2025-06-06 16:30:10|21771.9|21759.9|21774.3|21762.3|21775.4|21763.4|21771.9|21759.9|7
1749227420000|2025-06-06 16:30:20|21774.5|21762.5|21780.4|21768.4|21780.5|21768.5|21774.5|21762.5|74
1749227430000|2025-06-06 16:30:30|21779.3|21767.3|21780.1|21768.1|21784.1|21772.1|21779.3|21767.3|14
1749227440000|2025-06-06 16:30:40|21779.1|21767.1|21779.1|21767.1|21780.2|21768.2|21779.1|21767.1|6
1749227450000|2025-06-06 16:30:50|21778|21766|21781.3|21769.3|21781.3|21769.3|21776.9|21764.9|17
1749227460000|2025-06-06 16:31:00|21780.2|21768.2|21776.5|21764.5|21781.3|21769.3|21776.5|21764.5|7
1749227470000|2025-06-06 16:31:10|21776.3|21764.3|21776.5|21764.5|21776.5|21764.5|21775.4|21763.4|3
1749227480000|2025-06-06 16:31:20|21776.8|21764.8|21774.1|21762.1|21777.9|21765.9|21774.1|21762.1|9
1749227490000|2025-06-06 16:31:30|21775.4|21763.4|21776.5|21764.5|21776.5|21764.5|21775.4|21763.4|1
1749227500000|2025-06-06 16:31:40|21774.1|21762.1|21771.8|21759.8|21774.1|21762.1|21771.8|21759.8|16
1749227510000|2025-06-06 16:31:50|21773|21761|21772.9|21760.9|21773|21761|21772.9|21760.9|2
1749227530000|2025-06-06 16:32:10|21771.8|21759.8|21774.3|21762.3|21774.3|21762.3|21771.8|21759.8|2
1749227540000|2025-06-06 16:32:20|21773|21761|21771.9|21759.9|21773|21761|21771.9|21759.9|5
1749227550000|2025-06-06 16:32:30|||||||||1
1749227560000|2025-06-06 16:32:40|21771.8|21759.8|21775.5|21763.5|21775.5|21763.5|21771.8|21759.8|10
1749227570000|2025-06-06 16:32:50|21775.4|21763.4|21778.8|21766.8|21778.8|21766.8|21774.3|21762.3|11
1749227580000|2025-06-06 16:33:00|21778.7|21766.7|21786.3|21774.3|21786.5|21774.5|21778.7|21766.7|12
1749227590000|2025-06-06 16:33:10|21786.6|21774.6|21786.6|21774.6|21786.6|21774.6|21786.6|21774.6|17
1749227600000|2025-06-06 16:33:20|21783|21771|21781.9|21769.9|21783|21771|21781.9|21769.9|17
1749227610000|2025-06-06 16:33:30|21782|21770|21784.2|21772.2|21784.2|21772.2|21782|21770|5
1749227620000|2025-06-06 16:33:40|21782|21770|21780.8|21768.8|21783|21771|21780.8|21768.8|2
1749227630000|2025-06-06 16:33:50|21781.9|21769.9|21780.9|21768.9|21782|21770|21780.8|21768.8|2
1749227640000|2025-06-06 16:34:00|21782.2|21770.2|21779.2|21767.2|21782.2|21770.2|21779.2|21767.2|3
1749227650000|2025-06-06 16:34:10|21780.4|21768.4|21779.2|21767.2|21780.4|21768.4|21779.2|21767.2|10
1749227660000|2025-06-06 16:34:20|21777|21765|21778|21766|21778|21766|21776.9|21764.9|4
1749227670000|2025-06-06 16:34:30|21776.9|21764.9|21779.5|21767.5|21781.7|21769.7|21776.9|21764.9|8
1749227680000|2025-06-06 16:34:40|21779.4|21767.4|21782|21770|21782|21770|21779.4|21767.4|5
1749227690000|2025-06-06 16:34:50|21784.5|21772.5|21785.5|21773.5|21785.5|21773.5|21784.5|21772.5|4
1749227700000|2025-06-06 16:35:00|21785.6|21773.6|21785.6|21773.6|21785.6|21773.6|21785.6|21773.6|5
1749227710000|2025-06-06 16:35:10|21786.7|21774.7|21786.7|21774.7|21786.7|21774.7|21786.7|21774.7|1
1749227720000|2025-06-06 16:35:20|21786.6|21774.6|21786.6|21774.6|21786.6|21774.6|21786.6|21774.6|7
1749227730000|2025-06-06 16:35:30|21786.7|21774.7|21786.9|21774.9|21787.2|21775.2|21784.7|21772.7|56
1749227740000|2025-06-06 16:35:40|21787.2|21775.2|21783.1|21771.1|21787.2|21775.2|21783.1|21771.1|5
1749227750000|2025-06-06 16:35:50|21782|21770|21783.1|21771.1|21783.1|21771.1|21782|21770|1
1749227760000|2025-06-06 16:36:00|21782.8|21770.8|21783.1|21771.1|21784.2|21772.2|21781.7|21769.7|4
1749227770000|2025-06-06 16:36:10|21783|21771|21783|21771|21783|21771|21783|21771|0
1749227780000|2025-06-06 16:36:20|21773.3|21761.3|21768.3|21756.3|21774.4|21762.4|21768.3|21756.3|11
1749227790000|2025-06-06 16:36:30|21769.4|21757.4|21768.1|21756.1|21769.5|21757.5|21764.4|21752.4|28
1749227800000|2025-06-06 16:36:40|21764.5|21752.5|21764.5|21752.5|21764.5|21752.5|21763.4|21751.4|4
1749227810000|2025-06-06 16:36:50|21757|21745|21757|21745|21757|21745|21757|21745|19
1749227820000|2025-06-06 16:37:00|21756.9|21744.9|21750.8|21738.8|21756.9|21744.9|21749.7|21737.7|11
1749227830000|2025-06-06 16:37:10|21748.4|21736.4|21754.5|21742.5|21754.5|21742.5|21748.4|21736.4|4
1749227840000|2025-06-06 16:37:20|21758.1|21746.1|21754.5|21742.5|21758.1|21746.1|21754.5|21742.5|3
1749227850000|2025-06-06 16:37:30|21758.1|21746.1|21757|21745|21758.1|21746.1|21757|21745|4
1749227860000|2025-06-06 16:37:40|21760.6|21748.6|21759.4|21747.4|21760.6|21748.6|21758.4|21746.4|1
1749227870000|2025-06-06 16:37:50|21759.2|21747.2|21757|21745|21759.2|21747.2|21755.8|21743.8|2
1749227880000|2025-06-06 16:38:00|21757.3|21745.3|21763.1|21751.1|21763.3|21751.3|21757.3|21745.3|14
1749227890000|2025-06-06 16:38:10|21759.4|21747.4|21760.8|21748.8|21763.1|21751.1|21759.4|21747.4|1
1749227900000|2025-06-06 16:38:20|21761.9|21749.9|21759.5|21747.5|21763.1|21751.1|21759.5|21747.5|19
1749227910000|2025-06-06 16:38:30|21760.6|21748.6|21759.5|21747.5|21760.6|21748.6|21759.5|21747.5|0
1749227920000|2025-06-06 16:38:40|21760.6|21748.6|21759.5|21747.5|21760.6|21748.6|21759.5|21747.5|1
1749227940000|2025-06-06 16:39:00|21759.4|21747.4|21755.8|21743.8|21759.5|21747.5|21755.8|21743.8|15
1749227950000|2025-06-06 16:39:10|21754.4|21742.4|21755.8|21743.8|21755.8|21743.8|21754.4|21742.4|0
1749227960000|2025-06-06 16:39:20|21755.6|21743.6|21757|21745|21758.4|21746.4|21755.6|21743.6|3
1749227970000|2025-06-06 16:39:30|21758.4|21746.4|21758.4|21746.4|21758.4|21746.4|21758.3|21746.3|2
1749227980000|2025-06-06 16:39:40|21754.6|21742.6|21748.4|21736.4|21754.6|21742.6|21748.4|21736.4|14
1749227990000|2025-06-06 16:39:50|21749.8|21737.8|21753.5|21741.5|21754.6|21742.6|21749.8|21737.8|1
1749228000000|2025-06-06 16:40:00|21754.6|21742.6|21754.6|21742.6|21754.6|21742.6|21754.6|21742.6|2
1749228010000|2025-06-06 16:40:10|21755.9|21743.9|21754.8|21742.8|21757.3|21745.3|21754.8|21742.8|5
1749228020000|2025-06-06 16:40:20|21754.6|21742.6|21754.8|21742.8|21755.9|21743.9|21754.6|21742.6|5
1749228030000|2025-06-06 16:40:30|21757.1|21745.1|21757.3|21745.3|21757.3|21745.3|21757.1|21745.1|5
1749228040000|2025-06-06 16:40:40|21757.1|21745.1|21757.3|21745.3|21757.3|21745.3|21757.1|21745.1|0
1749228050000|2025-06-06 16:40:50|21758.4|21746.4|21762.3|21750.3|21763.4|21751.4|21758.4|21746.4|8
1749228060000|2025-06-06 16:41:00|21763.5|21751.5|21764.6|21752.6|21764.8|21752.8|21763.5|21751.5|1
1749228070000|2025-06-06 16:41:10|21764.5|21752.5|21762.1|21750.1|21765.6|21753.6|21762.1|21750.1|8
1749228080000|2025-06-06 16:41:20|21762.3|21750.3|21765.9|21753.9|21765.9|21753.9|21762.3|21750.3|2
1749228090000|2025-06-06 16:41:30|21762.4|21750.4|21764.8|21752.8|21765.9|21753.9|21762.4|21750.4|7
1749228100000|2025-06-06 16:41:40|21765.9|21753.9|21767.1|21755.1|21767.1|21755.1|21765.9|21753.9|0
1749228110000|2025-06-06 16:41:50|21764.5|21752.5|21764.4|21752.4|21764.5|21752.5|21764.4|21752.4|2
1749228120000|2025-06-06 16:42:00|21764.5|21752.5|21764.5|21752.5|21764.5|21752.5|21764.5|21752.5|0
1749228130000|2025-06-06 16:42:10|21765.6|21753.6|21767|21755|21767|21755|21765.6|21753.6|3
1749228160000|2025-06-06 16:42:40|||||||||2
1749228170000|2025-06-06 16:42:50|21767.1|21755.1|21767.1|21755.1|21768.4|21756.4|21767|21755|5
1749228180000|2025-06-06 16:43:00|21767|21755|21765.9|21753.9|21767|21755|21763.4|21751.4|7
1749228190000|2025-06-06 16:43:10|21767|21755|21773.1|21761.1|21773.1|21761.1|21767|21755|32
1749228200000|2025-06-06 16:43:20|21770.9|21758.9|21773.1|21761.1|21773.1|21761.1|21770.7|21758.7|11
1749228210000|2025-06-06 16:43:30|21772|21760|21770.6|21758.6|21772|21760|21769.5|21757.5|2
1749228230000|2025-06-06 16:43:50|21769.5|21757.5|21768.1|21756.1|21769.5|21757.5|21767|21755|3
1749228240000|2025-06-06 16:44:00|21769.2|21757.2|21770.3|21758.3|21770.3|21758.3|21767|21755|8
1749228260000|2025-06-06 16:44:20|21770.6|21758.6|21768.1|21756.1|21770.6|21758.6|21768.1|21756.1|17
1749228270000|2025-06-06 16:44:30|21762|21750|21765.5|21753.5|21765.5|21753.5|21762|21750|6
1749228280000|2025-06-06 16:44:40|21765.3|21753.3|21767.8|21755.8|21767.8|21755.8|21765.3|21753.3|11
1749228290000|2025-06-06 16:44:50|21768.9|21756.9|21766.7|21754.7|21768.9|21756.9|21765.5|21753.5|3
1749228300000|2025-06-06 16:45:00|21767.8|21755.8|21770.6|21758.6|21771.6|21759.6|21767.8|21755.8|7
1749228310000|2025-06-06 16:45:10|21771.7|21759.7|21770.6|21758.6|21771.8|21759.8|21770.6|21758.6|0
1749228320000|2025-06-06 16:45:20|21771.7|21759.7|21767|21755|21771.7|21759.7|21767|21755|12
1749228330000|2025-06-06 16:45:30|21765.9|21753.9|21763.1|21751.1|21765.9|21753.9|21763.1|21751.1|21
1749228340000|2025-06-06 16:45:40|21764.2|21752.2|21770.3|21758.3|21770.3|21758.3|21764.2|21752.2|14
1749228350000|2025-06-06 16:45:50|21771.4|21759.4|21770.3|21758.3|21771.7|21759.7|21770.3|21758.3|4
1749228360000|2025-06-06 16:46:00|21769.2|21757.2|21770.3|21758.3|21770.3|21758.3|21769.2|21757.2|3
1749228370000|2025-06-06 16:46:10|21770.4|21758.4|21770.4|21758.4|21770.4|21758.4|21770.4|21758.4|2
1749228380000|2025-06-06 16:46:20|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|8
1749228390000|2025-06-06 16:46:30|21768.1|21756.1|21768.1|21756.1|21769.2|21757.2|21768.1|21756.1|6
1749228400000|2025-06-06 16:46:40|21767.9|21755.9|21766.4|21754.4|21767.9|21755.9|21766.4|21754.4|1
1749228410000|2025-06-06 16:46:50|21767.5|21755.5|21768.9|21756.9|21768.9|21756.9|21767.5|21755.5|6
1749228450000|2025-06-06 16:47:30|||||||||4
1749228460000|2025-06-06 16:47:40|||||||||2
1749228470000|2025-06-06 16:47:50|21769.1|21757.1|21771.4|21759.4|21771.4|21759.4|21769.1|21757.1|7
1749228480000|2025-06-06 16:48:00|21770.3|21758.3|21771.4|21759.4|21771.4|21759.4|21770.3|21758.3|8
1749228490000|2025-06-06 16:48:10|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|1
1749228500000|2025-06-06 16:48:20|21769.2|21757.2|21771.6|21759.6|21771.6|21759.6|21769.2|21757.2|3
1749228510000|2025-06-06 16:48:30|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|0
1749228520000|2025-06-06 16:48:40|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|9
1749228530000|2025-06-06 16:48:50|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|21770.3|21758.3|1
1749228540000|2025-06-06 16:49:00|21771.7|21759.7|21771.8|21759.8|21771.8|21759.8|21771.7|21759.7|4
1749228550000|2025-06-06 16:49:10|21771.7|21759.7|21771.7|21759.7|21771.7|21759.7|21771.7|21759.7|1
1749228560000|2025-06-06 16:49:20|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|6
1749228570000|2025-06-06 16:49:30|21773.9|21761.9|21772.7|21760.7|21773.9|21761.9|21771.5|21759.5|16
1749228580000|2025-06-06 16:49:40|21771.5|21759.5|21772.8|21760.8|21772.8|21760.8|21771.5|21759.5|1
1749228590000|2025-06-06 16:49:50|21773.9|21761.9|21773.9|21761.9|21773.9|21761.9|21773.9|21761.9|1
1749228600000|2025-06-06 16:50:00|21772.8|21760.8|21772.7|21760.7|21772.8|21760.8|21771.5|21759.5|4
1749228610000|2025-06-06 16:50:10|21771.5|21759.5|21776.3|21764.3|21776.3|21764.3|21771.4|21759.4|9
1749228630000|2025-06-06 16:50:30|21775|21763|21775|21763|21775|21763|21775|21763|2
1749228640000|2025-06-06 16:50:40|21773.9|21761.9|21773.9|21761.9|21773.9|21761.9|21773.9|21761.9|2
1749228670000|2025-06-06 16:51:10|||||||||1
1749228680000|2025-06-06 16:51:20|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|21771.5|21759.5|4
1749228690000|2025-06-06 16:51:30|21771.4|21759.4|21771.4|21759.4|21771.4|21759.4|21771.4|21759.4|3
1749228700000|2025-06-06 16:51:40|21771.3|21759.3|21767.9|21755.9|21771.3|21759.3|21767.9|21755.9|10
1749228710000|2025-06-06 16:51:50|21766.7|21754.7|21766.8|21754.8|21767|21755|21766.7|21754.7|16
1749228720000|2025-06-06 16:52:00|21767|21755|21764.5|21752.5|21767|21755|21762|21750|18
1749228730000|2025-06-06 16:52:10|21763.2|21751.2|21763.2|21751.2|21763.3|21751.3|21762|21750|4
1749228740000|2025-06-06 16:52:20|21762|21750|21762|21750|21762|21750|21762|21750|0
1749228750000|2025-06-06 16:52:30|||||||||5
1749228760000|2025-06-06 16:52:40|21761.8|21749.8|21761.8|21749.8|21761.8|21749.8|21761.8|21749.8|5
1749228770000|2025-06-06 16:52:50|21760.7|21748.7|21762|21750|21762|21750|21760.7|21748.7|3
1749228780000|2025-06-06 16:53:00|21759.7|21747.7|21759.6|21747.6|21759.7|21747.7|21759.6|21747.6|4
1749228790000|2025-06-06 16:53:10|21760.6|21748.6|21765.6|21753.6|21765.6|21753.6|21759.5|21747.5|8
1749228800000|2025-06-06 16:53:20|||||||||4
1749228810000|2025-06-06 16:53:30|21767|21755|21770.4|21758.4|21771.7|21759.7|21767|21755|18
1749228820000|2025-06-06 16:53:40|21771.7|21759.7|21770.3|21758.3|21771.7|21759.7|21769.2|21757.2|5
1749228830000|2025-06-06 16:53:50|21770.6|21758.6|21772.8|21760.8|21772.8|21760.8|21770.4|21758.4|3
1749228840000|2025-06-06 16:54:00|21774|21762|21772.8|21760.8|21774|21762|21771.7|21759.7|5
1749228850000|2025-06-06 16:54:10|21774.2|21762.2|21774.2|21762.2|21775.3|21763.3|21774.2|21762.2|6
1749228860000|2025-06-06 16:54:20|21775.3|21763.3|21774.2|21762.2|21775.3|21763.3|21774.2|21762.2|3
1749228870000|2025-06-06 16:54:30|21771.8|21759.8|21771.7|21759.7|21771.8|21759.8|21771.7|21759.7|6
1749228880000|2025-06-06 16:54:40|21773.1|21761.1|21771.9|21759.9|21773.1|21761.1|21771.8|21759.8|8
1749228890000|2025-06-06 16:54:50|21771.7|21759.7|21770.3|21758.3|21771.9|21759.9|21770.3|21758.3|5
1749228900000|2025-06-06 16:55:00|21771.7|21759.7|21770.6|21758.6|21771.7|21759.7|21770.6|21758.6|1
1749228910000|2025-06-06 16:55:10|21771.7|21759.7|21769.3|21757.3|21771.8|21759.8|21769.2|21757.2|1
1749228920000|2025-06-06 16:55:20|21769|21757|21765.4|21753.4|21769|21757|21765.3|21753.3|2
1749228930000|2025-06-06 16:55:30|21765.3|21753.3|21762.8|21750.8|21765.3|21753.3|21762.8|21750.8|8
1749228940000|2025-06-06 16:55:40|21762.6|21750.6|21762.6|21750.6|21762.6|21750.6|21762.6|21750.6|5
1749228950000|2025-06-06 16:55:50|21761.5|21749.5|21762.5|21750.5|21762.5|21750.5|21761.2|21749.2|9
1749228960000|2025-06-06 16:56:00|21763.6|21751.6|21763.6|21751.6|21763.7|21751.7|21763.6|21751.6|3
1749228970000|2025-06-06 16:56:10|21760.3|21748.3|21757.8|21745.8|21760.3|21748.3|21756.5|21744.5|10
1749228980000|2025-06-06 16:56:20|21760|21748|21761.4|21749.4|21761.4|21749.4|21760|21748|8
1749228990000|2025-06-06 16:56:30|21760.3|21748.3|21758.7|21746.7|21760.3|21748.3|21758.7|21746.7|1
1749229000000|2025-06-06 16:56:40|21758.9|21746.9|21756.5|21744.5|21758.9|21746.9|21756.5|21744.5|1
1749229020000|2025-06-06 16:57:00|21760.3|21748.3|21760.3|21748.3|21761.4|21749.4|21760.3|21748.3|8
1749229030000|2025-06-06 16:57:10|21761.4|21749.4|21760|21748|21761.4|21749.4|21757.8|21745.8|0
1749229040000|2025-06-06 16:57:20|21760.1|21748.1|21757.5|21745.5|21760.1|21748.1|21756.4|21744.4|1
1749229050000|2025-06-06 16:57:30|21757.6|21745.6|21753.6|21741.6|21757.6|21745.6|21753.6|21741.6|3
1749229060000|2025-06-06 16:57:40|21755|21743|21755|21743|21756.1|21744.1|21755|21743|2
1749229070000|2025-06-06 16:57:50|21756.1|21744.1|21757.5|21745.5|21757.5|21745.5|21756.1|21744.1|1
1749229080000|2025-06-06 16:58:00|21757.3|21745.3|21757.5|21745.5|21757.5|21745.5|21757.3|21745.3|1
1749229090000|2025-06-06 16:58:10|21756.2|21744.2|21756.4|21744.4|21756.5|21744.5|21756.2|21744.2|4
1749229100000|2025-06-06 16:58:20|21755.3|21743.3|21755.3|21743.3|21755.3|21743.3|21755.3|21743.3|1
1749229110000|2025-06-06 16:58:30|21753.7|21741.7|21746.4|21734.4|21753.7|21741.7|21743.9|21731.9|30
1749229120000|2025-06-06 16:58:40|21748.9|21736.9|21752.5|21740.5|21752.5|21740.5|21748.9|21736.9|6
1749229130000|2025-06-06 16:58:50|21751.4|21739.4|21751.2|21739.2|21751.4|21739.4|21751.2|21739.2|3
1749229140000|2025-06-06 16:59:00|21748.7|21736.7|21747.8|21735.8|21748.7|21736.7|21747.5|21735.5|17
1749229150000|2025-06-06 16:59:10|21748.9|21736.9|21750.3|21738.3|21750.3|21738.3|21748.9|21736.9|0
1749229160000|2025-06-06 16:59:20|21750.5|21738.5|21751.5|21739.5|21751.5|21739.5|21750.5|21738.5|3
1749229170000|2025-06-06 16:59:30|21751.6|21739.6|21751.5|21739.5|21752.9|21740.9|21751.5|21739.5|5
1749229180000|2025-06-06 16:59:40|21751.6|21739.6|21751.6|21739.6|21751.6|21739.6|21751.6|21739.6|0
1749229190000|2025-06-06 16:59:50|21751.5|21739.5|21751.5|21739.5|21751.5|21739.5|21751.5|21739.5|1
1749229200000|2025-06-06 17:00:00|21751.6|21739.6|21751.8|21739.8|21754.1|21742.1|21751.6|21739.6|8
1749229210000|2025-06-06 17:00:10|21750.5|21738.5|21753.7|21741.7|21753.9|21741.9|21750.5|21738.5|4
1749229220000|2025-06-06 17:00:20|21753.9|21741.9|21755.3|21743.3|21757.5|21745.5|21753.9|21741.9|5
1749229230000|2025-06-06 17:00:30|21755.1|21743.1|21760.1|21748.1|21760.1|21748.1|21755.1|21743.1|2
1749229240000|2025-06-06 17:00:40|21758.9|21746.9|21760.3|21748.3|21760.3|21748.3|21758.9|21746.9|5
1749229260000|2025-06-06 17:01:00|21760|21748|21760|21748|21760|21748|21758.9|21746.9|2
1749229270000|2025-06-06 17:01:10|21758.9|21746.9|21758.9|21746.9|21758.9|21746.9|21758.9|21746.9|0
1749229310000|2025-06-06 17:01:50|21756.6|21744.6|21758.9|21746.9|21758.9|21746.9|21756.6|21744.6|6
1749229320000|2025-06-06 17:02:00|||||||||1
1749229330000|2025-06-06 17:02:10|21761.1|21749.1|21761.4|21749.4|21761.4|21749.4|21760|21748|7
1749229340000|2025-06-06 17:02:20|21761.1|21749.1|21763.6|21751.6|21763.6|21751.6|21758.9|21746.9|29
1749229350000|2025-06-06 17:02:30|21763.4|21751.4|21763.6|21751.6|21763.6|21751.6|21758.9|21746.9|4
1749229360000|2025-06-06 17:02:40|21762.5|21750.5|21762.5|21750.5|21762.5|21750.5|21762.5|21750.5|5
1749229370000|2025-06-06 17:02:50|21763.6|21751.6|21765|21753|21766.1|21754.1|21763.6|21751.6|10
1749229380000|2025-06-06 17:03:00|21765.2|21753.2|21773.6|21761.6|21773.6|21761.6|21765.2|21753.2|18
1749229390000|2025-06-06 17:03:10|21773.7|21761.7|21772.5|21760.5|21775|21763|21772.5|21760.5|17
1749229400000|2025-06-06 17:03:20|21771.4|21759.4|21770.2|21758.2|21771.4|21759.4|21770.2|21758.2|1
1749229410000|2025-06-06 17:03:30|21770.1|21758.1|21773.9|21761.9|21773.9|21761.9|21770.1|21758.1|2
1749229420000|2025-06-06 17:03:40|21773.8|21761.8|21773.8|21761.8|21773.8|21761.8|21773.8|21761.8|2
1749229430000|2025-06-06 17:03:50|21773.7|21761.7|21773.8|21761.8|21773.8|21761.8|21773.7|21761.7|5
1749229440000|2025-06-06 17:04:00|21775|21763|21772.7|21760.7|21775|21763|21771.5|21759.5|5
1749229450000|2025-06-06 17:04:10|||||||||2
1749229460000|2025-06-06 17:04:20|21773.8|21761.8|21773.8|21761.8|21774|21762|21771.5|21759.5|7
1749229470000|2025-06-06 17:04:30|21783.6|21771.6|21784.8|21772.8|21784.8|21772.8|21781.3|21769.3|22
1749229480000|2025-06-06 17:04:40|21785.9|21773.9|21785|21773|21786.1|21774.1|21785|21773|3
1749229490000|2025-06-06 17:04:50|21783.7|21771.7|21783.7|21771.7|21785|21773|21783.7|21771.7|3
1749229500000|2025-06-06 17:05:00|21785|21773|21783.6|21771.6|21785|21773|21783.6|21771.6|4
1749229510000|2025-06-06 17:05:10|21783.4|21771.4|21783.6|21771.6|21783.6|21771.6|21782.2|21770.2|18
1749229520000|2025-06-06 17:05:20|21779.5|21767.5|21778|21766|21779.5|21767.5|21778|21766|18
1749229530000|2025-06-06 17:05:30|21777|21765|21776.1|21764.1|21778.3|21766.3|21776.1|21764.1|11
1749229540000|2025-06-06 17:05:40|21775.8|21763.8|21772.2|21760.2|21775.8|21763.8|21772.2|21760.2|7
1749229550000|2025-06-06 17:05:50|21772.3|21760.3|21773.4|21761.4|21773.4|21761.4|21772.2|21760.2|0
1749229560000|2025-06-06 17:06:00|21775.8|21763.8|21772.2|21760.2|21775.9|21763.9|21772.2|21760.2|13
1749229570000|2025-06-06 17:06:10|21771.1|21759.1|21772.2|21760.2|21772.2|21760.2|21771.1|21759.1|5
1749229580000|2025-06-06 17:06:20|21771.1|21759.1|21773.4|21761.4|21773.4|21761.4|21771.1|21759.1|0
1749229590000|2025-06-06 17:06:30|21773.6|21761.6|21777.2|21765.2|21777.2|21765.2|21773.6|21761.6|4
1749229600000|2025-06-06 17:06:40|21777.3|21765.3|21776.1|21764.1|21778.4|21766.4|21775.9|21763.9|9
1749229610000|2025-06-06 17:06:50|21782|21770|21788.3|21776.3|21789.4|21777.4|21782|21770|61
1749229620000|2025-06-06 17:07:00|21789.4|21777.4|21789.4|21777.4|21789.4|21777.4|21788.3|21776.3|6
1749229630000|2025-06-06 17:07:10|21790.6|21778.6|21790.5|21778.5|21790.8|21778.8|21790.5|21778.5|8
1749229640000|2025-06-06 17:07:20|21790.8|21778.8|21790.5|21778.5|21790.8|21778.8|21790.5|21778.5|20
1749229650000|2025-06-06 17:07:30|21790.6|21778.6|21782.2|21770.2|21790.6|21778.6|21782.2|21770.2|14
1749229660000|2025-06-06 17:07:40|21782|21770|21784.4|21772.4|21785.6|21773.6|21782|21770|7
1749229670000|2025-06-06 17:07:50|21783.3|21771.3|21783.3|21771.3|21784.4|21772.4|21783.3|21771.3|1
1749229680000|2025-06-06 17:08:00|21784.4|21772.4|21785.6|21773.6|21785.6|21773.6|21784.4|21772.4|1
1749229690000|2025-06-06 17:08:10|21789.9|21777.9|21790.8|21778.8|21790.8|21778.8|21789.6|21777.6|28
1749229700000|2025-06-06 17:08:20|21791.9|21779.9|21791.9|21779.9|21791.9|21779.9|21791.9|21779.9|3
1749229710000|2025-06-06 17:08:30|||||||||3
1749229720000|2025-06-06 17:08:40|21792|21780|21794.6|21782.6|21794.6|21782.6|21792|21780|43
1749229730000|2025-06-06 17:08:50|21794.4|21782.4|21794.4|21782.4|21794.4|21782.4|21794.4|21782.4|6
1749229740000|2025-06-06 17:09:00|21794.5|21782.5|21794.2|21782.2|21794.6|21782.6|21794.2|21782.2|14
1749229750000|2025-06-06 17:09:10|21794.5|21782.5|21794.6|21782.6|21794.6|21782.6|21794.4|21782.4|21
1749229760000|2025-06-06 17:09:20|||||||||2
1749229770000|2025-06-06 17:09:30|21794.8|21782.8|21794.6|21782.6|21794.8|21782.8|21794.6|21782.6|40
1749229780000|2025-06-06 17:09:40|||||||||4
1749229790000|2025-06-06 17:09:50|||||||||3
1749229800000|2025-06-06 17:10:00|||||||||8
1749229810000|2025-06-06 17:10:10|21794.9|21782.9|21802.1|21790.1|21802.1|21790.1|21794.9|21782.9|32
1749229820000|2025-06-06 17:10:20|21802|21790|21797.3|21785.3|21802.1|21790.1|21797.3|21785.3|42
1749229830000|2025-06-06 17:10:30|21796.2|21784.2|21786|21774|21797.3|21785.3|21786|21774|62
1749229840000|2025-06-06 17:10:40|21784.9|21772.9|21788.5|21776.5|21788.5|21776.5|21779.8|21767.8|18
1749229850000|2025-06-06 17:10:50|||||||||3
1749229860000|2025-06-06 17:11:00|21787.4|21775.4|21788.5|21776.5|21788.5|21776.5|21787.4|21775.4|2
1749229870000|2025-06-06 17:11:10|21788.4|21776.4|21787.1|21775.1|21788.4|21776.4|21787.1|21775.1|2
1749229880000|2025-06-06 17:11:20|21787.3|21775.3|21785.9|21773.9|21789.6|21777.6|21785.9|21773.9|15
1749229890000|2025-06-06 17:11:30|21788.1|21776.1|21793|21781|21793|21781|21788.1|21776.1|7
1749229900000|2025-06-06 17:11:40|21796.7|21784.7|21799.3|21787.3|21800.5|21788.5|21796.7|21784.7|11
1749229910000|2025-06-06 17:11:50|21800.5|21788.5|21795.9|21783.9|21800.5|21788.5|21795.9|21783.9|7
1749229920000|2025-06-06 17:12:00|21793.7|21781.7|21792.1|21780.1|21794.6|21782.6|21791|21779|15
1749229930000|2025-06-06 17:12:10|21792|21780|21788.2|21776.2|21792|21780|21788.2|21776.2|1
1749229940000|2025-06-06 17:12:20|21792.1|21780.1|21793.2|21781.2|21795.6|21783.6|21792|21780|8
1749229950000|2025-06-06 17:12:30|21792.1|21780.1|21786|21774|21792.1|21780.1|21783.5|21771|68
1749229960000|2025-06-06 17:12:40|21783.7|21771.7|21786|21774|21786|21774|21783.7|21771.7|14
1749229980000|2025-06-06 17:13:00|21786.3|21774.3|21785.5|21773.5|21787.4|21775.4|21785.5|21773.5|23
1749229990000|2025-06-06 17:13:10|21784.4|21772.4|21783|21771|21784.4|21772.4|21783|21771|2
1749230000000|2025-06-06 17:13:20|||||||||4
1749230010000|2025-06-06 17:13:30|21781.6|21769.6|21780.5|21768.5|21781.6|21769.6|21778|21766|21
1749230020000|2025-06-06 17:13:40|21780.3|21768.3|21780.3|21768.3|21780.3|21768.3|21780.3|21768.3|1
1749230030000|2025-06-06 17:13:50|21778|21766|21780.7|21768.7|21780.7|21768.7|21774.4|21762.4|16
1749230040000|2025-06-06 17:14:00|21781.9|21769.9|21784.1|21772.1|21784.1|21772.1|21779.4|21767.4|12
1749230050000|2025-06-06 17:14:10|21784.2|21772.2|21784.1|21772.1|21784.2|21772.2|21781.9|21769.9|11
1749230060000|2025-06-06 17:14:20|21784.2|21772.2|21784.2|21772.2|21784.4|21772.4|21783.1|21771.1|1
1749230070000|2025-06-06 17:14:30|21784.4|21772.4|21785.6|21773.6|21785.6|21773.6|21784.4|21772.4|0
1749230090000|2025-06-06 17:14:50|21785.7|21773.7|21778.1|21766.1|21785.7|21773.7|21778.1|21766.1|2
1749230100000|2025-06-06 17:15:00|21775.5|21763.5|21773|21761|21778.1|21766.1|21772.8|21760.8|18
1749230110000|2025-06-06 17:15:10|21775.2|21763.2|21769.3|21757.3|21775.2|21763.2|21768|21756|17
1749230120000|2025-06-06 17:15:20|21768.1|21756.1|21771.6|21759.6|21771.6|21759.6|21768.1|21756.1|18
1749230130000|2025-06-06 17:15:30|21772.7|21760.7|21769.3|21757.3|21772.7|21760.7|21769.1|21757.1|3
1749230140000|2025-06-06 17:15:40|21770.9|21758.9|21768.2|21756.2|21770.9|21758.9|21768.2|21756.2|1
1749230150000|2025-06-06 17:15:50|21768.1|21756.1|21774.3|21762.3|21774.3|21762.3|21768.1|21756.1|20
1749230160000|2025-06-06 17:16:00|21775.6|21763.6|21769.8|21757.8|21776.8|21764.8|21768.5|21756.5|43
1749230170000|2025-06-06 17:16:10|21769.9|21757.9|21768.8|21756.8|21769.9|21757.9|21768.7|21756.7|16
1749230180000|2025-06-06 17:16:20|21768.7|21756.7|21768.7|21756.7|21768.7|21756.7|21768.7|21756.7|0
1749230190000|2025-06-06 17:16:30|21760.2|21748.2|21756.3|21744.3|21761.3|21749.3|21756.2|21744.2|39
1749230200000|2025-06-06 17:16:40|21756.6|21744.6|21756.3|21744.3|21756.6|21744.6|21756.3|21744.3|6
1749230210000|2025-06-06 17:16:50|21756.6|21744.6|21756.6|21744.6|21756.6|21744.6|21755.5|21743.5|12
1749230220000|2025-06-06 17:17:00|21755.5|21743.5|21754.1|21742.1|21755.5|21743.5|21753.9|21741.9|5
1749230230000|2025-06-06 17:17:10|21755.3|21743.3|21758.3|21746.3|21758.9|21746.9|21754.2|21742.2|41
1749230240000|2025-06-06 17:17:20|21757.1|21745.1|21757|21745|21757.1|21745.1|21757|21745|7
1749230250000|2025-06-06 17:17:30|21756.9|21744.9|21756.9|21744.9|21756.9|21744.9|21756.9|21744.9|13
1749230260000|2025-06-06 17:17:40|21760.2|21748.2|21763|21751|21763|21751|21760.2|21748.2|14
1749230270000|2025-06-06 17:17:50|21763.9|21751.9|21762.8|21750.8|21765.2|21753.2|21762.8|21750.8|1
1749230280000|2025-06-06 17:18:00|21763|21751|21762.8|21750.8|21763|21751|21762.8|21750.8|2
1749230290000|2025-06-06 17:18:10|21763|21751|21763|21751|21764.1|21752.1|21763|21751|0
1749230300000|2025-06-06 17:18:20|21764.1|21752.1|21765.3|21753.3|21765.3|21753.3|21764.1|21752.1|2
1749230310000|2025-06-06 17:18:30|21766.7|21754.7|21766.9|21754.9|21766.9|21754.9|21765.5|21753.5|2
1749230330000|2025-06-06 17:18:50|21766.7|21754.7|21763|21751|21766.7|21754.7|21763|21751|3
1749230340000|2025-06-06 17:19:00|21764.4|21752.4|21764.4|21752.4|21764.4|21752.4|21764.4|21752.4|0
1749230350000|2025-06-06 17:19:10|21767.8|21755.8|21766.9|21754.9|21768|21756|21766.9|21754.9|6
1749230360000|2025-06-06 17:19:20|21770.2|21758.2|21770.3|21758.3|21770.5|21758.5|21766.9|21754.9|11
1749230370000|2025-06-06 17:19:30|21771.6|21759.6|21771.6|21759.6|21771.6|21759.6|21771.6|21759.6|1
1749230390000|2025-06-06 17:19:50|21769.3|21757.3|21772.7|21760.7|21772.7|21760.7|21766.8|21754.8|8
1749230400000|2025-06-06 17:20:00|21771.6|21759.6|21772.7|21760.7|21772.7|21760.7|21770.3|21758.3|4
1749230410000|2025-06-06 17:20:10|21775.2|21763.2|21769.3|21757.3|21776.6|21764.6|21767.8|21755.8|6
1749230420000|2025-06-06 17:20:20|21769.2|21757.2|21769.1|21757.1|21769.2|21757.2|21769.1|21757.1|1
1749230430000|2025-06-06 17:20:30|21768|21756|21770.3|21758.3|21770.3|21758.3|21768|21756|14
1749230440000|2025-06-06 17:20:40|21770.5|21758.5|21772.7|21760.7|21772.7|21760.7|21770.5|21758.5|1
1749230450000|2025-06-06 17:20:50|21771.6|21759.6|21771.3|21759.3|21772.7|21760.7|21771.3|21759.3|6
1749230460000|2025-06-06 17:21:00|21769.1|21757.1|21769.1|21757.1|21769.1|21757.1|21766.6|21754.6|7
1749230470000|2025-06-06 17:21:10|21768.9|21756.9|21770|21758|21770.2|21758.2|21768.9|21756.9|6
1749230480000|2025-06-06 17:21:20|21769.9|21757.9|21772.4|21760.4|21772.4|21760.4|21768.8|21756.8|4
1749230490000|2025-06-06 17:21:30|21773.6|21761.6|21773.6|21761.6|21773.6|21761.6|21773.6|21761.6|0
1749230500000|2025-06-06 17:21:40|21773.8|21761.8|21774.7|21762.7|21774.7|21762.7|21773.6|21761.6|2
1749230510000|2025-06-06 17:21:50|21774.9|21762.9|21774.9|21762.9|21774.9|21762.9|21774.9|21762.9|0
1749230520000|2025-06-06 17:22:00|21773.8|21761.8|21774.5|21762.5|21774.9|21762.9|21766.1|21754.1|20
1749230530000|2025-06-06 17:22:10|21777.1|21765.1|21777.1|21765.1|21777.1|21765.1|21777.1|21765.1|1
1749230550000|2025-06-06 17:22:30|21776|21764|21773.6|21761.6|21776.1|21764.1|21773.6|21761.6|9
1749230560000|2025-06-06 17:22:40|21773.8|21761.8|21773.6|21761.6|21776.1|21764.1|21773.6|21761.6|5
1749230570000|2025-06-06 17:22:50|21773.8|21761.8|21773.4|21761.4|21776.1|21764.1|21770.6|21758.6|23
1749230580000|2025-06-06 17:23:00|21773.1|21761.1|21774.3|21762.3|21774.3|21762.3|21773.1|21761.1|7
1749230590000|2025-06-06 17:23:10|21775.4|21763.4|21778.5|21766.5|21778.5|21766.5|21773.5|21761.5|24
1749230600000|2025-06-06 17:23:20|21778.3|21766.3|21777.1|21765.1|21778.5|21766.5|21776|21764|2
1749230610000|2025-06-06 17:23:30|21774.7|21762.7|21774.7|21762.7|21774.7|21762.7|21774.7|21762.7|2
1749230620000|2025-06-06 17:23:40|21774.6|21762.6|21778.5|21766.5|21778.5|21766.5|21773.5|21761.5|5
1749230630000|2025-06-06 17:23:50|21777.4|21765.4|21774.6|21762.6|21777.4|21765.4|21773.5|21761.5|3
1749230640000|2025-06-06 17:24:00|21775.7|21763.7|21777.2|21765.2|21777.2|21765.2|21774.9|21762.9|12
1749230650000|2025-06-06 17:24:10|21777.1|21765.1|21777.1|21765.1|21777.1|21765.1|21777.1|21765.1|2
1749230660000|2025-06-06 17:24:20|21778.2|21766.2|21778.2|21766.2|21778.2|21766.2|21778.2|21766.2|10
1749230670000|2025-06-06 17:24:30|21778.1|21766.1|21784.3|21772.3|21784.3|21772.3|21778.1|21766.1|4
1749230680000|2025-06-06 17:24:40|21784.2|21772.2|21781.8|21769.8|21784.2|21772.2|21781.8|21769.8|3
1749230690000|2025-06-06 17:24:50|||||||||1
1749230700000|2025-06-06 17:25:00|21780.6|21768.6|21780.4|21768.4|21781.8|21769.8|21780.4|21768.4|5
1749230710000|2025-06-06 17:25:10|21780.6|21768.6|21789.3|21777.3|21789.3|21777.3|21780.6|21768.6|15
1749230720000|2025-06-06 17:25:20|21790.4|21778.4|21790.6|21778.6|21791.7|21779.7|21790.4|21778.4|5
1749230730000|2025-06-06 17:25:30|21792.8|21780.8|21791.7|21779.7|21792.8|21780.8|21791.7|21779.7|8
1749230740000|2025-06-06 17:25:40|21790.6|21778.6|21791.5|21779.5|21794|21782|21790.6|21778.6|14
1749230750000|2025-06-06 17:25:50|21795.1|21783.1|21792.9|21780.9|21795.1|21783.1|21791.8|21779.8|14
1749230760000|2025-06-06 17:26:00|21791.8|21779.8|21791.8|21779.8|21791.8|21779.8|21791.8|21779.8|1
1749230780000|2025-06-06 17:26:20|21790.6|21778.6|21790.4|21778.4|21790.6|21778.6|21790.4|21778.4|6
1749230800000|2025-06-06 17:26:40|21789.3|21777.3|21785.6|21773.6|21789.3|21777.3|21785.6|21773.6|5
1749230810000|2025-06-06 17:26:50|21782.9|21770.9|21784.3|21772.3|21784.3|21772.3|21782.9|21770.9|17
1749230820000|2025-06-06 17:27:00|||||||||1
1749230830000|2025-06-06 17:27:10|21783.3|21771.3|21783.2|21771.2|21783.3|21771.3|21783.2|21771.2|9
1749230840000|2025-06-06 17:27:20|21784.3|21772.3|21785.7|21773.7|21785.7|21773.7|21784.3|21772.3|1
1749230850000|2025-06-06 17:27:30|21788.1|21776.1|21789.2|21777.2|21789.2|21777.2|21788.1|21776.1|8
1749230860000|2025-06-06 17:27:40|21790.5|21778.5|21791.8|21779.8|21793|21781|21790.5|21778.5|18
1749230870000|2025-06-06 17:27:50|21792.9|21780.9|21791.8|21779.8|21793|21781|21791.8|21779.8|1
1749230880000|2025-06-06 17:28:00|21791.7|21779.7|21794|21782|21794|21782|21790.7|21778.7|12
1749230890000|2025-06-06 17:28:10|21792.9|21780.9|21791.5|21779.5|21794|21782|21790.5|21778.5|10
1749230900000|2025-06-06 17:28:20|21791.7|21779.7|21790.5|21778.5|21791.7|21779.7|21790.5|21778.5|1
1749230910000|2025-06-06 17:28:30|21791.7|21779.7|21793|21781|21793|21781|21789.4|21777.4|6
1749230920000|2025-06-06 17:28:40|||||||||1
1749230930000|2025-06-06 17:28:50|21793.3|21781.3|21791.9|21779.9|21793.3|21781.3|21791.9|21779.9|20
1749230940000|2025-06-06 17:29:00|21790.8|21778.8|21788.5|21776.5|21790.8|21778.8|21788.5|21776.5|5
1749230950000|2025-06-06 17:29:10|21789.6|21777.6|21789.6|21777.6|21789.6|21777.6|21788.3|21776.3|16
1749230960000|2025-06-06 17:29:20|21788.5|21776.5|21788.5|21776.5|21788.5|21776.5|21788.5|21776.5|1
1749230970000|2025-06-06 17:29:30|21789.6|21777.6|21789.6|21777.6|21789.6|21777.6|21789.6|21777.6|4
1749230980000|2025-06-06 17:29:40|21789.4|21777.4|21789.6|21777.6|21789.6|21777.6|21789.4|21777.4|4
1749230990000|2025-06-06 17:29:50|21790.7|21778.7|21790.7|21778.7|21790.7|21778.7|21789.6|21777.6|4
1749231000000|2025-06-06 17:30:00|21790.8|21778.8|21792.1|21780.1|21792.1|21780.1|21790.8|21778.8|6
1749231010000|2025-06-06 17:30:10|21793.2|21781.2|21793.2|21781.2|21793.2|21781.2|21793.2|21781.2|0
1749231020000|2025-06-06 17:30:20|21794.6|21782.6|21795.7|21783.7|21795.7|21783.7|21794.4|21782.4|2
1749231030000|2025-06-06 17:30:30|||||||||5
1749231040000|2025-06-06 17:30:40|21798|21786|21795.8|21783.8|21798|21786|21795.8|21783.8|14
1749231050000|2025-06-06 17:30:50|||||||||4
1749231060000|2025-06-06 17:31:00|21796.9|21784.9|21797.6|21785.6|21797.6|21785.6|21796.4|21784.4|24
1749231070000|2025-06-06 17:31:10|21801.4|21789.4|21800.3|21788.3|21801.4|21789.4|21800.3|21788.3|20
1749231080000|2025-06-06 17:31:20|21801.5|21789.5|21801.5|21789.5|21801.5|21789.5|21801.5|21789.5|7
1749231090000|2025-06-06 17:31:30|21800.4|21788.4|21805.7|21793.7|21805.8|21793.8|21800.4|21788.4|15
1749231100000|2025-06-06 17:31:40|||||||||2
1749231110000|2025-06-06 17:31:50|21805.8|21793.8|21805.7|21793.7|21805.8|21793.8|21805.7|21793.7|3
1749231120000|2025-06-06 17:32:00|21808.2|21796.2|21809.3|21797.3|21809.3|21797.3|21808.2|21796.2|11
1749231130000|2025-06-06 17:32:10|21810.4|21798.4|21809.3|21797.3|21810.4|21798.4|21809.3|21797.3|4
1749231140000|2025-06-06 17:32:20|21814|21802|21814|21802|21814|21802|21810.5|21798.5|12
1749231150000|2025-06-06 17:32:30|21814.1|21802.1|21809.3|21797.3|21814.1|21802.1|21809.3|21797.3|4
1749231160000|2025-06-06 17:32:40|21808.2|21796.2|21809|21797|21809|21797|21805.5|21793.5|8
1749231170000|2025-06-06 17:32:50|21807.9|21795.9|21806|21794|21809.1|21797.1|21806|21794|9
1749231180000|2025-06-06 17:33:00|21805.7|21793.7|21804.6|21792.6|21805.7|21793.7|21804.6|21792.6|4
1749231190000|2025-06-06 17:33:10|21805.7|21793.7|21807.1|21795.1|21807.1|21795.1|21805.7|21793.7|4
1749231200000|2025-06-06 17:33:20|21807.9|21795.9|21808|21796|21808|21796|21807.9|21795.9|8
1749231210000|2025-06-06 17:33:30|21808.2|21796.2|21808.2|21796.2|21808.2|21796.2|21808.2|21796.2|1
1749231220000|2025-06-06 17:33:40|21804.4|21792.4|21803|21791|21804.4|21792.4|21803|21791|8
1749231230000|2025-06-06 17:33:50|21803.2|21791.2|21807.9|21795.9|21807.9|21795.9|21803|21791|2
1749231240000|2025-06-06 17:34:00|21807.7|21795.7|21800.7|21788.7|21807.7|21795.7|21800.7|21788.7|11
1749231250000|2025-06-06 17:34:10|21803|21791|21803|21791|21803|21791|21803|21791|5
1749231260000|2025-06-06 17:34:20|21803.3|21791.3|21804.1|21792.1|21804.3|21792.3|21803|21791|4
1749231270000|2025-06-06 17:34:30|21805.2|21793.2|21807.7|21795.7|21807.7|21795.7|21805.2|21793.2|2
1749231280000|2025-06-06 17:34:40|21807.6|21795.6|21807.3|21795.3|21807.6|21795.6|21806.2|21794.2|9
1749231290000|2025-06-06 17:34:50|21807.5|21795.5|21809|21797|21810|21798|21807.5|21795.5|7
1749231300000|2025-06-06 17:35:00|21808.8|21796.8|21804|21792|21808.8|21796.8|21802.6|21790.6|14
1749231310000|2025-06-06 17:35:10|21805.2|21793.2|21804|21792|21805.2|21793.2|21804|21792|2
1749231320000|2025-06-06 17:35:20|21799.7|21787.7|21796.3|21784.3|21799.7|21787.7|21796.3|21784.3|24
1749231330000|2025-06-06 17:35:30|21796.5|21784.5|21796.5|21784.5|21796.5|21784.5|21796.3|21784.3|0
1749231340000|2025-06-06 17:35:40|21796.6|21784.6|21795.5|21783.5|21799|21787|21795.2|21783.2|20
1749231350000|2025-06-06 17:35:50|21795.4|21783.4|21795.4|21783.4|21795.4|21783.4|21795.4|21783.4|0
1749231360000|2025-06-06 17:36:00|21795.5|21783.5|21797.9|21785.9|21798|21786|21795.5|21783.5|6
1749231370000|2025-06-06 17:36:10|21798|21786|21798|21786|21798|21786|21798|21786|0
1749231380000|2025-06-06 17:36:20|21799.3|21787.3|21799.3|21787.3|21799.3|21787.3|21799.3|21787.3|1
1749231390000|2025-06-06 17:36:30|21797.9|21785.9|21798.8|21786.8|21800.2|21788.2|21797.7|21785.7|9
1749231400000|2025-06-06 17:36:40|21797.7|21785.7|21797.7|21785.7|21798.8|21786.8|21797.6|21785.6|15
1749231410000|2025-06-06 17:36:50|21800.2|21788.2|21804|21792|21804|21792|21800.2|21788.2|6
1749231420000|2025-06-06 17:37:00|21805.2|21793.2|21806.6|21794.6|21807.7|21795.7|21804|21792|12
1749231430000|2025-06-06 17:37:10|21808|21796|21806.8|21794.8|21808|21796|21806.8|21794.8|5
1749231440000|2025-06-06 17:37:20|21808|21796|21808|21796|21808|21796|21806.8|21794.8|3
1749231450000|2025-06-06 17:37:30|21809.3|21797.3|21811.6|21799.6|21812.7|21800.7|21809.3|21797.3|12
1749231460000|2025-06-06 17:37:40|21812.7|21800.7|21811.8|21799.8|21812.7|21800.7|21811.6|21799.6|3
1749231470000|2025-06-06 17:37:50|21812.9|21800.9|21812.9|21800.9|21815.1|21803.1|21812.9|21800.9|4
1749231490000|2025-06-06 17:38:10|21812.7|21800.7|21809|21797|21812.7|21800.7|21807.7|21795.7|17
1749231500000|2025-06-06 17:38:20|21811.5|21799.5|21809|21797|21811.5|21799.5|21809|21797|7
1749231510000|2025-06-06 17:38:30|21810.1|21798.1|21809|21797|21811.5|21799.5|21807.9|21795.9|20
1749231520000|2025-06-06 17:38:40|21807.9|21795.9|21809.1|21797.1|21810.4|21798.4|21807.9|21795.9|7
1749231530000|2025-06-06 17:38:50|21810.1|21798.1|21809|21797|21810.1|21798.1|21809|21797|1
1749231540000|2025-06-06 17:39:00|21810.1|21798.1|21807.9|21795.9|21810.1|21798.1|21807.9|21795.9|5
1749231550000|2025-06-06 17:39:10|21807.6|21795.6|21812.7|21800.7|21812.7|21800.7|21806.5|21794.5|7
1749231560000|2025-06-06 17:39:20|21813.8|21801.8|21815.2|21803.2|21815.2|21803.2|21813.8|21801.8|4
1749231570000|2025-06-06 17:39:30|21814|21802|21814|21802|21815.1|21803.1|21814|21802|3
1749231580000|2025-06-06 17:39:40|21815.1|21803.1|21814|21802|21815.1|21803.1|21814|21802|0
1749231590000|2025-06-06 17:39:50|21816.2|21804.2|21816.2|21804.2|21816.2|21804.2|21816.2|21804.2|2
1749231600000|2025-06-06 17:40:00|21818.5|21806.5|21826.6|21814.6|21826.6|21814.6|21818.5|21806.5|20
1749231610000|2025-06-06 17:40:10|21827.8|21815.8|21828.8|21816.8|21828.8|21816.8|21825.3|21813.3|16
1749231620000|2025-06-06 17:40:20|21832.1|21820.1|21829.8|21817.8|21832.1|21820.1|21829.8|21817.8|23
1749231630000|2025-06-06 17:40:30|21828.7|21816.7|21832|21820|21832.1|21820.1|21828.7|21816.7|12
1749231640000|2025-06-06 17:40:40|21833.2|21821.2|21832.1|21820.1|21833.2|21821.2|21831|21819|3
1749231650000|2025-06-06 17:40:50|21833.2|21821.2|21835.6|21823.6|21835.6|21823.6|21832.1|21820.1|23
1749231660000|2025-06-06 17:41:00|21834.5|21822.5|21835.7|21823.7|21835.7|21823.7|21833.4|21821.4|4
1749231670000|2025-06-06 17:41:10|21834.6|21822.6|21834.6|21822.6|21834.6|21822.6|21834.6|21822.6|5
1749231680000|2025-06-06 17:41:20|21834.5|21822.5|21836.8|21824.8|21836.8|21824.8|21834.5|21822.5|16
1749231700000|2025-06-06 17:41:40|21835.7|21823.7|21836.7|21824.7|21836.7|21824.7|21835.6|21823.6|27
1749231710000|2025-06-06 17:41:50|21836.8|21824.8|21836.8|21824.8|21836.8|21824.8|21836.7|21824.7|5
1749231720000|2025-06-06 17:42:00|21835.7|21823.7|21832.5|21820.5|21836|21824|21832.5|21820.5|37
1749231730000|2025-06-06 17:42:10|21832.4|21820.4|21827.8|21815.8|21832.5|21820.5|21826.7|21814.7|18
1749231740000|2025-06-06 17:42:20|21826.6|21814.6|21824.2|21812.2|21826.6|21814.6|21824.1|21812.1|11
1749231750000|2025-06-06 17:42:30|21825.3|21813.3|21827.8|21815.8|21828.1|21816.1|21824.4|21812.4|17
1749231760000|2025-06-06 17:42:40|21826.7|21814.7|21827.5|21815.5|21828.9|21816.9|21826.7|21814.7|54
1749231770000|2025-06-06 17:42:50|21826.4|21814.4|21826.4|21814.4|21826.4|21814.4|21826.4|21814.4|6
1749231780000|2025-06-06 17:43:00|21827.5|21815.5|21826.4|21814.4|21827.8|21815.8|21826.4|21814.4|23
1749231790000|2025-06-06 17:43:10|21827.5|21815.5|21830|21818|21831.2|21819.2|21826.4|21814.4|9
1749231800000|2025-06-06 17:43:20|21827.5|21815.5|21826.6|21814.6|21827.5|21815.5|21826.6|21814.6|2
1749231810000|2025-06-06 17:43:30|21826.7|21814.7|21827.8|21815.8|21827.8|21815.8|21826.7|21814.7|0
1749231820000|2025-06-06 17:43:40|21827.7|21815.7|21829.1|21817.1|21829.1|21817.1|21827.7|21815.7|8
1749231830000|2025-06-06 17:43:50|21828|21816|21829.1|21817.1|21829.1|21817.1|21828|21816|2
1749231840000|2025-06-06 17:44:00|21828|21816|21831.9|21819.9|21831.9|21819.9|21828|21816|6
1749231850000|2025-06-06 17:44:10|21830.7|21818.7|21831.9|21819.9|21831.9|21819.9|21830.7|21818.7|10
1749231860000|2025-06-06 17:44:20|21833|21821|21835.6|21823.6|21835.6|21823.6|21831.9|21819.9|15
1749231870000|2025-06-06 17:44:30|21833.4|21821.4|21831.9|21819.9|21834.5|21822.5|21831.9|21819.9|26
1749231880000|2025-06-06 17:44:40|21833.1|21821.1|21834.5|21822.5|21834.5|21822.5|21833.1|21821.1|8
1749231890000|2025-06-06 17:44:50|21834.4|21822.4|21834.5|21822.5|21834.5|21822.5|21834.4|21822.4|5
1749231900000|2025-06-06 17:45:00|21834.6|21822.6|21834.6|21822.6|21834.6|21822.6|21834.6|21822.6|9
1749231910000|2025-06-06 17:45:10|21832.1|21820.1|21834.5|21822.5|21834.5|21822.5|21832.1|21820.1|21
1749231920000|2025-06-06 17:45:20|21834.6|21822.6|21834.6|21822.6|21834.6|21822.6|21834.6|21822.6|6
1749231930000|2025-06-06 17:45:30|21832.4|21820.4|21834.5|21822.5|21834.9|21822.9|21832.4|21820.4|42
1749231950000|2025-06-06 17:45:50|21834.6|21822.6|21832|21820|21834.6|21822.6|21831.8|21819.8|48
1749231960000|2025-06-06 17:46:00|21830.3|21818.3|21823|21811|21830.3|21818.3|21823|21811|22
1749231970000|2025-06-06 17:46:10|21822.8|21810.8|21821.7|21809.7|21824.2|21812.2|21820.6|21808.6|28
1749231980000|2025-06-06 17:46:20|21820.6|21808.6|21826.6|21814.6|21826.6|21814.6|21820.6|21808.6|12
1749231990000|2025-06-06 17:46:30|21826.4|21814.4|21826.4|21814.4|21827.7|21815.7|21825.3|21813.3|10
1749232000000|2025-06-06 17:46:40|21827.7|21815.7|21828.7|21816.7|21828.9|21816.9|21827.7|21815.7|13
1749232010000|2025-06-06 17:46:50|21829.8|21817.8|21828.7|21816.7|21829.9|21817.9|21827.4|21815.4|12
1749232020000|2025-06-06 17:47:00|21829.8|21817.8|21832.3|21820.3|21832.3|21820.3|21829.8|21817.8|9
1749232030000|2025-06-06 17:47:10|21832.1|21820.1|21827.4|21815.4|21832.3|21820.3|21827.4|21815.4|24
1749232040000|2025-06-06 17:47:20|21827.3|21815.3|21826.2|21814.2|21827.3|21815.3|21824.9|21812.9|3
1749232050000|2025-06-06 17:47:30|21825|21813|21827.1|21815.1|21828.4|21816.4|21824.8|21812.8|12
1749232060000|2025-06-06 17:47:40|21827.3|21815.3|21829.5|21817.5|21829.6|21817.6|21827.3|21815.3|6
1749232070000|2025-06-06 17:47:50|21829.3|21817.3|21824.8|21812.8|21829.3|21817.3|21824.8|21812.8|14
1749232080000|2025-06-06 17:48:00|21823.7|21811.7|21825|21813|21825|21813|21821.4|21809.4|18
1749232090000|2025-06-06 17:48:10|21823.9|21811.9|21822.7|21810.7|21823.9|21811.9|21822.7|21810.7|10
1749232100000|2025-06-06 17:48:20|21824.9|21812.9|21825|21813|21825|21813|21823.9|21811.9|31
1749232110000|2025-06-06 17:48:30|||||||||4
1749232120000|2025-06-06 17:48:40|21824.9|21812.9|21824.9|21812.9|21824.9|21812.9|21823.5|21811.5|18
1749232130000|2025-06-06 17:48:50|21823.8|21811.8|21825|21813|21825|21813|21823.6|21811.6|15
1749232140000|2025-06-06 17:49:00|21824.9|21812.9|21825.2|21813.2|21825.2|21813.2|21824.9|21812.9|27
1749232150000|2025-06-06 17:49:10|||||||||8
1749232160000|2025-06-06 17:49:20|21829.9|21817.9|21827.5|21815.5|21832.5|21820.5|21827.5|21815.5|15
1749232170000|2025-06-06 17:49:30|21827.7|21815.7|21828|21816|21831.1|21819.1|21827.5|21815.5|22
1749232180000|2025-06-06 17:49:40|21829.1|21817.1|21830.5|21818.5|21830.5|21818.5|21828|21816|22
1749232190000|2025-06-06 17:49:50|21830.3|21818.3|21832.7|21820.7|21832.8|21820.8|21830.3|21818.3|15
1749232200000|2025-06-06 17:50:00|21832.8|21820.8|21830.3|21818.3|21833.9|21821.9|21830.3|21818.3|26
1749232210000|2025-06-06 17:50:10|21830.5|21818.5|21830.3|21818.3|21832.5|21820.5|21829.2|21817.2|15
1749232220000|2025-06-06 17:50:20|21832.5|21820.5|21832.7|21820.7|21832.7|21820.7|21832.5|21820.5|17
1749232230000|2025-06-06 17:50:30|||||||||5
1749232240000|2025-06-06 17:50:40|21835.2|21823.2|21835.2|21823.2|21835.2|21823.2|21835.2|21823.2|62
1749232250000|2025-06-06 17:50:50|21836.3|21824.3|21838|21826|21838|21826|21835.2|21823.2|22
1749232260000|2025-06-06 17:51:00|21840.2|21828.2|21842.7|21830.7|21842.7|21830.7|21840.2|21828.2|29
1749232270000|2025-06-06 17:51:10|21844.1|21832.1|21847.7|21835.7|21847.7|21835.7|21844.1|21832.1|26
1749232280000|2025-06-06 17:51:20|21847.8|21835.8|21855.3|21843.3|21855.5|21843.5|21847.8|21835.8|77
1749232290000|2025-06-06 17:51:30|21855.2|21843.2|21857.7|21845.7|21860.3|21848.3|21855.2|21843.2|37
1749232300000|2025-06-06 17:51:40|21857.8|21845.8|21857.8|21845.8|21858.8|21846.8|21857.7|21845.7|25
1749232310000|2025-06-06 17:51:50|21860.2|21848.2|21860.5|21848.5|21860.5|21848.5|21858|21846|33
1749232320000|2025-06-06 17:52:00|21860.6|21848.6|21866.6|21854.6|21867.5|21855.5|21860.6|21848.6|17
1749232330000|2025-06-06 17:52:10|21866.4|21854.4|21871.6|21859.6|21871.6|21859.6|21866.4|21854.4|51
1749232340000|2025-06-06 17:52:20|21870.5|21858.5|21884.6|21872.6|21884.6|21872.6|21870.5|21858.5|73
1749232350000|2025-06-06 17:52:30|21884.5|21872.5|21894|21882|21895.3|21883.3|21884.5|21872.5|36
1749232360000|2025-06-06 17:52:40|21892.9|21880.9|21889.6|21877.6|21895.6|21883.6|21884.7|21872.7|50
1749232370000|2025-06-06 17:52:50|21888.5|21876.5|21878.6|21866.6|21890.9|21878.9|21878.6|21866.6|32
1749232380000|2025-06-06 17:53:00|21877.5|21865.5|21876.3|21864.3|21879.9|21867.9|21871.4|21859.4|26
1749232390000|2025-06-06 17:53:10|21875.2|21863.2|21870.4|21858.4|21875.2|21863.2|21870.4|21858.4|9
1749232400000|2025-06-06 17:53:20|21870.3|21858.3|21874.2|21862.2|21875.4|21863.4|21870.3|21858.3|15
1749232410000|2025-06-06 17:53:30|21875.4|21863.4|21878.8|21866.8|21881.1|21869.1|21875.4|21863.4|31
1749232420000|2025-06-06 17:53:40|21878.9|21866.9|21873.9|21861.9|21878.9|21866.9|21872.8|21860.8|9
1749232430000|2025-06-06 17:53:50|21871.7|21859.7|21872.1|21860.1|21875.6|21863.6|21871.6|21859.6|16
1749232440000|2025-06-06 17:54:00|21872.3|21860.3|21869.8|21857.8|21872.3|21860.3|21869.5|21857.5|13
1749232450000|2025-06-06 17:54:10|21869.5|21857.5|21869.5|21857.5|21869.5|21857.5|21869.5|21857.5|4
1749232460000|2025-06-06 17:54:20|21872|21860|21869.5|21857.5|21872|21860|21869.5|21857.5|5
1749232470000|2025-06-06 17:54:30|21869.3|21857.3|21869.5|21857.5|21869.5|21857.5|21869.3|21857.3|9
1749232480000|2025-06-06 17:54:40|21867|21855|21862|21850|21867|21855|21861.7|21849.7|4
1749232490000|2025-06-06 17:54:50|21860.9|21848.9|21854.8|21842.8|21860.9|21848.9|21854.8|21842.8|5
1749232500000|2025-06-06 17:55:00|21854.6|21842.6|21846.1|21834.1|21854.6|21842.6|21843.6|21831.6|23
1749232510000|2025-06-06 17:55:10|21844.8|21832.8|21836.7|21824.7|21844.8|21832.8|21836.6|21824.6|42
1749232520000|2025-06-06 17:55:20|21839.2|21827.2|21839.2|21827.2|21839.2|21827.2|21839.2|21827.2|5
1749232530000|2025-06-06 17:55:30|21840.3|21828.3|21841.4|21829.4|21842.5|21830.5|21840.3|21828.3|7
1749232540000|2025-06-06 17:55:40|21838.9|21826.9|21841.1|21829.1|21842.3|21830.3|21838.6|21826.6|12
1749232550000|2025-06-06 17:55:50|21841.3|21829.3|21841.4|21829.4|21841.4|21829.4|21837.7|21825.7|30
1749232560000|2025-06-06 17:56:00|21842.5|21830.5|21842.5|21830.5|21844.8|21832.8|21840.3|21828.3|21
1749232570000|2025-06-06 17:56:10|21842.4|21830.4|21844.5|21832.5|21848.2|21836.2|21842.4|21830.4|61
1749232580000|2025-06-06 17:56:20|21842.3|21830.3|21847|21835|21848.1|21836.1|21842.3|21830.3|10
1749232590000|2025-06-06 17:56:30|21844.5|21832.5|21850.4|21838.4|21850.4|21838.4|21843.2|21831.2|42
1749232600000|2025-06-06 17:56:40|21850.3|21838.3|21851.8|21839.8|21855.6|21843.6|21850.3|21838.3|38
1749232610000|2025-06-06 17:56:50|21851.7|21839.7|21852.9|21840.9|21852.9|21840.9|21848.1|21836.1|17
1749232620000|2025-06-06 17:57:00|21855.4|21843.4|21853.4|21841.4|21858.1|21846.1|21853.4|21841.4|28
1749232630000|2025-06-06 17:57:10|21853.2|21841.2|21856.7|21844.7|21858.1|21846.1|21853.2|21841.2|36
1749232640000|2025-06-06 17:57:20|21858.1|21846.1|21861.7|21849.7|21863.1|21851.1|21858.1|21846.1|41
1749232650000|2025-06-06 17:57:30|21861.8|21849.8|21867.6|21855.6|21867.6|21855.6|21861.8|21849.8|18
1749232660000|2025-06-06 17:57:40|21869.9|21857.9|21865.1|21853.1|21871|21859|21865.1|21853.1|64
1749232670000|2025-06-06 17:57:50|21865|21853|21867.1|21855.1|21869.7|21857.7|21865|21853|39
1749232680000|2025-06-06 17:58:00|21868.3|21856.3|21857.4|21845.4|21869.9|21857.9|21857.4|21845.4|54
1749232690000|2025-06-06 17:58:10|21857.2|21845.2|21855.1|21843.1|21857.2|21845.2|21852.8|21840.8|13
1749232700000|2025-06-06 17:58:20|21856.3|21844.3|21860|21848|21860|21848|21856.3|21844.3|27
1749232710000|2025-06-06 17:58:30|21861.1|21849.1|21862.2|21850.2|21862.8|21850.8|21861.1|21849.1|27
1749232720000|2025-06-06 17:58:40|21862.6|21850.6|21865.4|21853.4|21867.6|21855.6|21862.6|21850.6|18
1749232730000|2025-06-06 17:58:50|21864.3|21852.3|21862.1|21850.1|21864.3|21852.3|21862.1|21850.1|11
1749232740000|2025-06-06 17:59:00|21863.2|21851.2|21865.4|21853.4|21867.6|21855.6|21863.2|21851.2|37
1749232750000|2025-06-06 17:59:10|21869.2|21857.2|21867.4|21855.4|21870.6|21858.6|21866.1|21854.1|39
1749232760000|2025-06-06 17:59:20|21866.3|21854.3|21868.2|21856.2|21868.5|21856.5|21866.3|21854.3|21
1749232770000|2025-06-06 17:59:30|21866|21854|21858.1|21846.1|21866|21854|21851.3|21839.3|138
1749232780000|2025-06-06 17:59:40|21857.1|21845.1|21851.8|21839.8|21857.1|21845.1|21851.6|21839.6|103
1749232790000|2025-06-06 17:59:50|21851.7|21839.7|21847|21835|21851.8|21839.8|21846.8|21834.8|244
1749232800000|2025-06-06 18:00:00|21848.1|21836.1|21849.3|21837.3|21850.6|21838.6|21847|21835|46
1749232810000|2025-06-06 18:00:10|21850.4|21838.4|21851.6|21839.6|21856.3|21844.3|21850.4|21838.4|30
1749232820000|2025-06-06 18:00:20|21852.7|21840.7|21851.6|21839.6|21853.8|21841.8|21851.4|21839.4|22
1749232830000|2025-06-06 18:00:30|21851.5|21839.5|21851.3|21839.3|21855.2|21843.2|21851.3|21839.3|23
1749232840000|2025-06-06 18:00:40|21852.4|21840.4|21851.3|21839.3|21853.5|21841.5|21851.3|21839.3|19
1749232850000|2025-06-06 18:00:50|21852.4|21840.4|21841.1|21829.1|21852.4|21840.4|21841.1|21829.1|39
1749232860000|2025-06-06 18:01:00|21841|21829|21838.6|21826.6|21841.1|21829.1|21837.2|21825.2|7
1749232870000|2025-06-06 18:01:10|21838.8|21826.8|21842.2|21830.2|21843.5|21831.5|21838.8|21826.8|17
1749232880000|2025-06-06 18:01:20|21842.4|21830.4|21842.2|21830.2|21847.2|21835.2|21841.1|21829.1|37
1749232890000|2025-06-06 18:01:30|21843.6|21831.6|21841.4|21829.4|21844.7|21832.7|21837.7|21825.7|49
1749232900000|2025-06-06 18:01:40|21840.3|21828.3|21841.4|21829.4|21841.4|21829.4|21837.8|21825.8|2
1749232910000|2025-06-06 18:01:50|21840|21828|21841.4|21829.4|21842.5|21830.5|21836.5|21824.5|39
1749232920000|2025-06-06 18:02:00|21842.7|21830.7|21845|21833|21847.5|21835.5|21841.4|21829.4|21
1749232930000|2025-06-06 18:02:10|21846.1|21834.1|21846.1|21834.1|21846.4|21834.4|21845|21833|15
1749232940000|2025-06-06 18:02:20|21845|21833|21847.2|21835.2|21847.2|21835.2|21843.6|21831.6|12
1749232950000|2025-06-06 18:02:30|21848.3|21836.3|21850.8|21838.8|21850.8|21838.8|21848.3|21836.3|6
1749232960000|2025-06-06 18:02:40|||||||||1
1749232970000|2025-06-06 18:02:50|21849.6|21837.6|21851.9|21839.9|21851.9|21839.9|21849.4|21837.4|9
1749232980000|2025-06-06 18:03:00|21852.8|21840.8|21853.3|21841.3|21853.3|21841.3|21851.7|21839.7|7
1749232990000|2025-06-06 18:03:10|21852.1|21840.1|21849.3|21837.3|21852.2|21840.2|21848|21836|7
1749233000000|2025-06-06 18:03:20|21852.6|21840.6|21849.2|21837.2|21852.6|21840.6|21849.2|21837.2|6
1749233010000|2025-06-06 18:03:30|21849.3|21837.3|21851.7|21839.7|21853|21841|21849.2|21837.2|6
1749233020000|2025-06-06 18:03:40|21852.8|21840.8|21850.4|21838.4|21852.8|21840.8|21850.4|21838.4|0
1749233030000|2025-06-06 18:03:50|21850.5|21838.5|21848|21836|21850.5|21838.5|21847.9|21835.9|8
1749233040000|2025-06-06 18:04:00|21846.9|21834.9|21851.5|21839.5|21851.5|21839.5|21846.9|21834.9|11
1749233050000|2025-06-06 18:04:10|21850.4|21838.4|21850.4|21838.4|21850.4|21838.4|21850.4|21838.4|9
1749233060000|2025-06-06 18:04:20|21851.7|21839.7|21847.8|21835.8|21851.7|21839.7|21847.3|21835.3|12
1749233070000|2025-06-06 18:04:30|21848.9|21836.9|21847.8|21835.8|21848.9|21836.9|21846.4|21834.4|12
1749233080000|2025-06-06 18:04:40|21847.3|21835.3|21844|21832|21847.3|21835.3|21844|21832|8
1749233090000|2025-06-06 18:04:50|21844.2|21832.2|21839.6|21827.6|21844.4|21832.4|21838.5|21826.5|43
1749475800000|2025-06-09 13:30:00|21887.4|21875.4|21858.5|21846.5|21939.8|21918.8|21857|21845|249
1749475810000|2025-06-09 13:30:10|21858.3|21846.3|21870.4|21858.4|21885.4|21873.4|21858.3|21846.3|62
1749475820000|2025-06-09 13:30:20|21872.7|21860.7|21876.8|21864.8|21880.6|21868.6|21870.6|21858.6|43
1749475830000|2025-06-09 13:30:30|21875.8|21863.8|21888.1|21876.1|21889.1|21877.1|21867.7|21855.7|90
1749475840000|2025-06-09 13:30:40|21889.1|21877.1|21892.5|21880.5|21896|21884|21889.1|21877.1|48
1749475850000|2025-06-09 13:30:50|21893.3|21881.3|21891|21879|21895.6|21883.6|21890|21878|72
1749475860000|2025-06-09 13:31:00|21890|21878|21878.9|21866.9|21896.2|21884.2|21878.9|21866.9|80
1749475870000|2025-06-09 13:31:10|21875.6|21863.6|21860.6|21848.6|21876|21864|21860.6|21848.6|99
1749475880000|2025-06-09 13:31:20|21860.8|21848.8|21850|21838|21860.8|21848.8|21843.5|21831.5|47
1749475890000|2025-06-09 13:31:30|21849.6|21837.6|21850.4|21838.4|21855.2|21843.2|21848.5|21836.5|26
1749475900000|2025-06-09 13:31:40|21845.8|21833.8|21856.4|21844.4|21857.9|21845.9|21845.4|21833.4|22
1749475910000|2025-06-09 13:31:50|21857.5|21845.5|21877.5|21865.5|21878.7|21866.7|21853.7|21841.7|65
1749475920000|2025-06-09 13:32:00|21876|21864|21865.2|21853.2|21876|21864|21863.5|21851.5|42
1749475930000|2025-06-09 13:32:10|21860.2|21848.2|21857|21845|21860.4|21848.4|21847.9|21835.9|86
1749475940000|2025-06-09 13:32:20|21855.8|21843.8|21863.3|21851.3|21863.3|21851.3|21853.7|21841.7|41
1749475950000|2025-06-09 13:32:30|21864.3|21852.3|21858.7|21846.7|21866|21854|21858.7|21846.7|51
1749475960000|2025-06-09 13:32:40|21857.2|21845.2|21858.3|21846.3|21858.7|21846.7|21857.2|21845.2|20
1749475970000|2025-06-09 13:32:50|21857.2|21845.2|21857.2|21845.2|21858.5|21846.5|21857.2|21845.2|21
1749475980000|2025-06-09 13:33:00|21857.6|21845.6|21853.7|21841.7|21857.6|21845.6|21847.2|21835.2|37
1749475990000|2025-06-09 13:33:10|21853.5|21841.5|21857.2|21845.2|21857.2|21845.2|21852.2|21840.2|32
1749476000000|2025-06-09 13:33:20|21863.1|21851.1|21865.8|21853.8|21869.3|21857.3|21862.9|21850.9|53
1749476010000|2025-06-09 13:33:30|21863.3|21851.3|21866.8|21854.8|21866.8|21854.8|21863.1|21851.1|10
1749476020000|2025-06-09 13:33:40|21864.5|21852.5|21858.5|21846.5|21864.5|21852.5|21858.5|21846.5|75
1749476030000|2025-06-09 13:33:50|21858.3|21846.3|21850.8|21838.8|21858.3|21846.3|21850.8|21838.8|25
1749476040000|2025-06-09 13:34:00|21849.7|21837.7|21829.7|21817.7|21849.7|21837.7|21829.7|21817.7|44
1749476050000|2025-06-09 13:34:10|21832|21820|21834.5|21822.5|21834.7|21822.7|21832|21820|17
1749476060000|2025-06-09 13:34:20|21833.5|21821.5|21831.2|21819.2|21835.8|21823.8|21830.8|21818.8|31
1749476070000|2025-06-09 13:34:30|21832.2|21820.2|21832.2|21820.2|21832.2|21820.2|21829.7|21817.7|16
1749476080000|2025-06-09 13:34:40|21828.7|21816.7|21837.2|21825.2|21837.2|21825.2|21828.7|21816.7|21
1749476090000|2025-06-09 13:34:50|21838.5|21826.5|21827.2|21815.2|21839.7|21827.7|21826.2|21814.2|20
1749476100000|2025-06-09 13:35:00|21826.2|21814.2|21792.4|21780.4|21826.2|21814.2|21789.9|21777.9|84
1749476110000|2025-06-09 13:35:10|21794.5|21782.5|21795.3|21783.3|21799.1|21787.1|21794.1|21782.1|39
1749476120000|2025-06-09 13:35:20|21796.6|21784.6|21793|21781|21799.1|21787.1|21788|21776|74
1749476130000|2025-06-09 13:35:30|21789.3|21777.3|21795.5|21783.5|21795.5|21783.5|21789.1|21777.1|13
1749476140000|2025-06-09 13:35:40|21794.9|21782.9|21785.5|21773.5|21798|21786|21785.3|21773.3|54
1749476150000|2025-06-09 13:35:50|21786.6|21774.6|21763.4|21751.4|21787.6|21775.6|21763.4|21751.4|9
1749476160000|2025-06-09 13:36:00|21758.2|21746.2|21758.9|21746.9|21765.7|21753.7|21753|21741|115
1749476170000|2025-06-09 13:36:10|21754.5|21742.5|21778.3|21766.3|21778.3|21766.3|21753.9|21741.9|43
1749476180000|2025-06-09 13:36:20|21777.2|21765.2|21777.6|21765.6|21783.3|21771.3|21775.1|21763.1|33
1749476190000|2025-06-09 13:36:30|21777.4|21765.4|21768.5|21756.5|21777.4|21765.4|21766.2|21754.2|20
1749476200000|2025-06-09 13:36:40|21768.7|21756.7|21771.2|21759.2|21771.2|21759.2|21768.5|21756.5|15
1749476210000|2025-06-09 13:36:50|21772|21760|21767.2|21755.2|21775.8|21763.8|21767.2|21755.2|25
1749476220000|2025-06-09 13:37:00|21765.1|21753.1|21760.8|21748.8|21765.1|21753.1|21754.5|21742.5|19
1749476230000|2025-06-09 13:37:10|21763.3|21751.3|21746.2|21734.2|21763.3|21751.3|21745.5|21733.5|49
1749476240000|2025-06-09 13:37:20|21746|21734|21742.6|21730.6|21753.7|21741.7|21742.6|21730.6|65
1749476250000|2025-06-09 13:37:30|21742.4|21730.4|21732.4|21720.4|21742.4|21730.4|21732.4|21720.4|19
1749476260000|2025-06-09 13:37:40|21734.5|21722.5|21726.5|21714.5|21737.4|21725.4|21726.5|21714.5|23
1749476270000|2025-06-09 13:37:50|21725.5|21713.5|21725.5|21713.5|21725.5|21713.5|21718|21706|43
1749476280000|2025-06-09 13:38:00|21726.5|21714.5|21729.9|21717.9|21729.9|21717.9|21716.1|21704.1|31
1749476290000|2025-06-09 13:38:10|21731.3|21719.3|21750.5|21738.5|21753|21741|21731.3|21719.3|22
1749476300000|2025-06-09 13:38:20|21755.2|21743.2|21755.2|21743.2|21766.9|21754.9|21754.2|21742.2|24
1749476310000|2025-06-09 13:38:30|21753.8|21741.8|21762.7|21750.7|21770|21758|21753.8|21741.8|26
1749476320000|2025-06-09 13:38:40|21763.8|21751.8|21760.9|21748.9|21765.2|21753.2|21759.6|21747.6|22
1749476330000|2025-06-09 13:38:50|21759.8|21747.8|21775.5|21763.5|21775.5|21763.5|21757.3|21745.3|14
1749476340000|2025-06-09 13:39:00|21772.3|21760.3|21768.4|21756.4|21773.4|21761.4|21764.8|21752.8|34
1749476350000|2025-06-09 13:39:10|21770.9|21758.9|21774.8|21762.8|21776.9|21764.9|21770.9|21758.9|20
1749476360000|2025-06-09 13:39:20|21775.9|21763.9|21776.7|21764.7|21778|21766|21773.4|21761.4|43
1749476370000|2025-06-09 13:39:30|21775.7|21763.7|21779.2|21767.2|21781.1|21769.1|21775.7|21763.7|14
1749476380000|2025-06-09 13:39:40|21780.3|21768.3|21782.4|21770.4|21783.6|21771.6|21770.3|21758.3|27
1749476390000|2025-06-09 13:39:50|21783.6|21771.6|21789|21777|21791.3|21779.3|21783.6|21771.6|46
1749476400000|2025-06-09 13:40:00|21791.1|21779.1|21781.3|21769.3|21791.1|21779.1|21781.3|21769.3|8
1749476410000|2025-06-09 13:40:10|21781.5|21769.5|21781.3|21769.3|21782.6|21770.6|21780.3|21768.3|9
1749476420000|2025-06-09 13:40:20|21777.8|21765.8|21782.8|21770.8|21782.8|21770.8|21777.6|21765.6|17
1749476430000|2025-06-09 13:40:30|21785.1|21773.1|21792.6|21780.6|21794|21782|21785.1|21773.1|17
1749476440000|2025-06-09 13:40:40|21791.5|21779.5|21791.1|21779.1|21792.6|21780.6|21788.8|21776.8|20
1749476450000|2025-06-09 13:40:50|21795.9|21783.9|21796.1|21784.1|21796.1|21784.1|21788.6|21776.6|18
1749476460000|2025-06-09 13:41:00|21795.9|21783.9|21798.4|21786.4|21798.4|21786.4|21793.6|21781.6|14
1749476470000|2025-06-09 13:41:10|21798.2|21786.2|21799.7|21787.7|21799.7|21787.7|21798.2|21786.2|5
1749476480000|2025-06-09 13:41:20|21800.7|21788.7|21798.2|21786.2|21800.7|21788.7|21797.2|21785.2|31
1749476490000|2025-06-09 13:41:30|21797.2|21785.2|21791.5|21779.5|21800.7|21788.7|21791.5|21779.5|26
1749476500000|2025-06-09 13:41:40|21786.5|21774.5|21787.6|21775.6|21788.6|21776.6|21785.5|21773.5|6
1749476510000|2025-06-09 13:41:50|21789|21777|21788.6|21776.6|21790.1|21778.1|21786.5|21774.5|23
1749476520000|2025-06-09 13:42:00|21789.7|21777.7|21787.2|21775.2|21789.7|21777.7|21784.7|21772.7|13
1749476530000|2025-06-09 13:42:10|21786.1|21774.1|21795.7|21783.7|21795.7|21783.7|21786.1|21774.1|7
1749476540000|2025-06-09 13:42:20|21798.2|21786.2|21791.4|21779.4|21798.2|21786.2|21788|21776|22
1749476550000|2025-06-09 13:42:30|21792.4|21780.4|21786.4|21774.4|21793.9|21781.9|21785.3|21773.3|9
1749476560000|2025-06-09 13:42:40|21785.3|21773.3|21797.4|21785.4|21799.7|21787.7|21785.3|21773.3|59
1749476570000|2025-06-09 13:42:50|21798.5|21786.5|21792.4|21780.4|21798.5|21786.5|21792.4|21780.4|4
1749476580000|2025-06-09 13:43:00|21790.3|21778.3|21793.5|21781.5|21793.5|21781.5|21789.9|21777.9|13
1749476590000|2025-06-09 13:43:10|21796.6|21784.6|21804.5|21792.5|21804.5|21792.5|21794.7|21782.7|8
1749476600000|2025-06-09 13:43:20|21803.5|21791.5|21804.3|21792.3|21804.5|21792.5|21801.8|21789.8|9
1749476610000|2025-06-09 13:43:30|21804.5|21792.5|21804.5|21792.5|21811.4|21799.4|21804.5|21792.5|68
1749476620000|2025-06-09 13:43:40|21804.3|21792.3|21799.5|21787.5|21805.6|21793.6|21799.5|21787.5|17
1749476630000|2025-06-09 13:43:50|21800.6|21788.6|21793.5|21781.5|21800.8|21788.8|21793.5|21781.5|12
1749476640000|2025-06-09 13:44:00|21792.2|21780.2|21794.9|21782.9|21795.6|21783.6|21792.2|21780.2|9
1749476650000|2025-06-09 13:44:10|21794.5|21782.5|21792.8|21780.8|21795.3|21783.3|21790.3|21778.3|41
1749476660000|2025-06-09 13:44:20|21791.4|21779.4|21790.1|21778.1|21791.4|21779.4|21786.4|21774.4|12
1749476670000|2025-06-09 13:44:30|21791.2|21779.2|21790.1|21778.1|21791.4|21779.4|21786.4|21774.4|25
1749476680000|2025-06-09 13:44:40|21788.9|21776.9|21793.7|21781.7|21793.7|21781.7|21786.6|21774.6|36
1749476690000|2025-06-09 13:44:50|21792.6|21780.6|21792.4|21780.4|21793.5|21781.5|21791.4|21779.4|9
1749476700000|2025-06-09 13:45:00|21792.8|21780.8|21789.3|21777.3|21792.8|21780.8|21787.8|21775.8|6
1749476710000|2025-06-09 13:45:10|21789.5|21777.5|21784.7|21772.7|21789.5|21777.5|21784.7|21772.7|24
1749476720000|2025-06-09 13:45:20|21783.6|21771.6|21788.8|21776.8|21791.3|21779.3|21783.6|21771.6|30
1749476730000|2025-06-09 13:45:30|21788.6|21776.6|21797.6|21785.6|21798.6|21786.6|21788.6|21776.6|23
1749476740000|2025-06-09 13:45:40|21800.7|21788.7|21798.6|21786.6|21800.7|21788.7|21798.6|21786.6|31
1749476750000|2025-06-09 13:45:50|21796.3|21784.3|21791.1|21779.1|21796.5|21784.5|21791.1|21779.1|24
1749476760000|2025-06-09 13:46:00|21790.9|21778.9|21787.6|21775.6|21791.1|21779.1|21787.6|21775.6|13
1749476770000|2025-06-09 13:46:10|21788.6|21776.6|21786.1|21774.1|21788.6|21776.6|21783.6|21771.6|4
1749476780000|2025-06-09 13:46:20|21787.2|21775.2|21784.7|21772.7|21787.2|21775.2|21780.7|21768.7|25
1749476790000|2025-06-09 13:46:30|21783.6|21771.6|21793.2|21781.2|21793.2|21781.2|21783.6|21771.6|8
1749476800000|2025-06-09 13:46:40|21797.4|21785.4|21800.3|21788.3|21800.3|21788.3|21795.9|21783.9|38
1749476810000|2025-06-09 13:46:50|21800.5|21788.5|21799.3|21787.3|21800.5|21788.5|21799.3|21787.3|12
1749476820000|2025-06-09 13:47:00|21798.2|21786.2|21800.3|21788.3|21801.6|21789.6|21798|21786|13
1749476830000|2025-06-09 13:47:10|21801.4|21789.4|21802.8|21790.8|21804.1|21792.1|21801.4|21789.4|18
1749476840000|2025-06-09 13:47:20|21801.6|21789.6|21809.9|21797.9|21810.1|21798.1|21801.6|21789.6|13
1749476850000|2025-06-09 13:47:30|21812|21800|21818|21806|21818|21806|21809.9|21797.9|8
1749476860000|2025-06-09 13:47:40|21817.8|21805.8|21826.4|21814.4|21827.4|21815.4|21816.8|21804.8|28
1749476870000|2025-06-09 13:47:50|21827.4|21815.4|21824.3|21812.3|21827.4|21815.4|21823.9|21811.9|17
1749476880000|2025-06-09 13:48:00|21823.2|21811.2|21835.5|21823.5|21836.8|21824.8|21823.2|21811.2|23
1749476890000|2025-06-09 13:48:10|21834.3|21822.3|21835.5|21823.5|21835.5|21823.5|21830.7|21818.7|13
1749476900000|2025-06-09 13:48:20|21836.8|21824.8|21844.9|21832.9|21844.9|21832.9|21833.2|21821.2|27
1749476910000|2025-06-09 13:48:30|21843.9|21831.9|21846.2|21834.2|21846.2|21834.2|21840.3|21828.3|36
1749476920000|2025-06-09 13:48:40|21837.8|21825.8|21835.3|21823.3|21837.8|21825.8|21835.3|21823.3|16
1749476930000|2025-06-09 13:48:50|21836.4|21824.4|21834.1|21822.1|21836.4|21824.4|21834.1|21822.1|7
1749476940000|2025-06-09 13:49:00|21832.8|21820.8|21812|21800|21832.8|21820.8|21812|21800|94
1749476950000|2025-06-09 13:49:10|21815.5|21803.5|21806.1|21794.1|21815.5|21803.5|21806.1|21794.1|25
1749476960000|2025-06-09 13:49:20|21800.1|21788.1|21794|21782|21809|21797|21794|21782|56
1749476970000|2025-06-09 13:49:30|21795.1|21783.1|21821.1|21809.1|21821.1|21809.1|21795.1|21783.1|35
1749476980000|2025-06-09 13:49:40|21821.5|21809.5|21821.1|21809.1|21826.1|21814.1|21821.1|21809.1|3
1749476990000|2025-06-09 13:49:50|21822.6|21810.6|21827.2|21815.2|21827.2|21815.2|21821.5|21809.5|20
1749477000000|2025-06-09 13:50:00|21826.1|21814.1|21818.8|21806.8|21829|21817|21818.8|21806.8|67
1749477010000|2025-06-09 13:50:10|21817.8|21805.8|21819.2|21807.2|21820.3|21808.3|21817.6|21805.6|17
1749477020000|2025-06-09 13:50:20|21818|21806|21818|21806|21819|21807|21811.7|21799.7|8
1749477030000|2025-06-09 13:50:30|21821.3|21809.3|21821.3|21809.3|21822.8|21810.8|21821.3|21809.3|18
1749477040000|2025-06-09 13:50:40|21822.5|21810.5|21820.4|21808.4|21827.5|21815.5|21820.4|21808.4|41
1749477050000|2025-06-09 13:50:50|21817.9|21805.9|21826.1|21814.1|21826.1|21814.1|21816.9|21804.9|28
1749477060000|2025-06-09 13:51:00|21827.1|21815.1|21829|21817|21832.1|21820.1|21827.1|21815.1|10
1749477070000|2025-06-09 13:51:10|21828.8|21816.8|21833.6|21821.6|21833.8|21821.8|21828.8|21816.8|5
1749477080000|2025-06-09 13:51:20|21837.3|21825.3|21830.4|21818.4|21839.8|21827.8|21830.4|21818.4|34
1749477090000|2025-06-09 13:51:30|21831.5|21819.5|21833.8|21821.8|21837.3|21825.3|21830.4|21818.4|30
1749477100000|2025-06-09 13:51:40|21834.4|21822.4|21837.5|21825.5|21837.5|21825.5|21829.2|21817.2|28
1749477110000|2025-06-09 13:51:50|21841.5|21829.5|21837.5|21825.5|21841.5|21829.5|21831.5|21819.5|16
1749477120000|2025-06-09 13:52:00|21841.1|21829.1|21841.3|21829.3|21841.3|21829.3|21841.1|21829.1|5
1749477130000|2025-06-09 13:52:10|21840.9|21828.9|21842.5|21830.5|21842.5|21830.5|21838.8|21826.8|9
1749477140000|2025-06-09 13:52:20|21843.6|21831.6|21842.5|21830.5|21844.8|21832.8|21842.3|21830.3|3
1749477150000|2025-06-09 13:52:30|21843.6|21831.6|21841.3|21829.3|21843.6|21831.6|21841.3|21829.3|10
1749477160000|2025-06-09 13:52:40|21843.6|21831.6|21848.6|21836.6|21848.6|21836.6|21843.6|21831.6|3
1749477170000|2025-06-09 13:52:50|21847.5|21835.5|21850.7|21838.7|21850.7|21838.7|21847.5|21835.5|16
1749477180000|2025-06-09 13:53:00|21849.6|21837.6|21849.6|21837.6|21850.7|21838.7|21849.6|21837.6|3
1749477190000|2025-06-09 13:53:10|21850.7|21838.7|21842.1|21830.1|21850.7|21838.7|21840.7|21828.7|7
1749477200000|2025-06-09 13:53:20|21839.8|21827.8|21839.6|21827.6|21841.9|21829.9|21838.6|21826.6|7
1749477210000|2025-06-09 13:53:30|21839|21827|21832.1|21820.1|21839|21827|21832.1|21820.1|18
1749477220000|2025-06-09 13:53:40|21831.9|21819.9|21834.4|21822.4|21834.4|21822.4|21829.6|21817.6|45
1749477230000|2025-06-09 13:53:50|21829.4|21817.4|21830.7|21818.7|21832.8|21820.8|21829.4|21817.4|18
1749477240000|2025-06-09 13:54:00|21827.5|21815.5|21829.4|21817.4|21833.2|21821.2|21827.5|21815.5|57
1749477250000|2025-06-09 13:54:10|21831.9|21819.9|21831.7|21819.7|21831.9|21819.9|21829.2|21817.2|15
1749477260000|2025-06-09 13:54:20|21830.3|21818.3|21834.4|21822.4|21834.4|21822.4|21829.2|21817.2|17
1749477270000|2025-06-09 13:54:30|21834.6|21822.6|21842.1|21830.1|21842.1|21830.1|21834.6|21822.6|18
1749477280000|2025-06-09 13:54:40|21844.6|21832.6|21846.1|21834.1|21846.1|21834.1|21842.1|21830.1|7
1749477290000|2025-06-09 13:54:50|21847.5|21835.5|21842.3|21830.3|21847.5|21835.5|21842.3|21830.3|11
1749477300000|2025-06-09 13:55:00|21839|21827|21845|21833|21846.1|21834.1|21839|21827|41
1749477310000|2025-06-09 13:55:10|21842.9|21830.9|21839.2|21827.2|21842.9|21830.9|21837.9|21825.9|10
1749477320000|2025-06-09 13:55:20|21839|21827|21840.2|21828.2|21840.2|21828.2|21839|21827|1
1749477330000|2025-06-09 13:55:30|21840.4|21828.4|21832.9|21820.9|21840.4|21828.4|21832.9|21820.9|13
1749477340000|2025-06-09 13:55:40|21834|21822|21832.9|21820.9|21835.4|21823.4|21832.9|21820.9|3
1749477350000|2025-06-09 13:55:50|21835.2|21823.2|21836.9|21824.9|21842.9|21830.9|21835.2|21823.2|27
1749477360000|2025-06-09 13:56:00|21834.2|21822.2|21835.4|21823.4|21835.4|21823.4|21834.2|21822.2|3
1749477370000|2025-06-09 13:56:10|21832.9|21820.9|21835.4|21823.4|21835.4|21823.4|21832.9|21820.9|4
1749477380000|2025-06-09 13:56:20|21830.4|21818.4|21830.4|21818.4|21830.6|21818.6|21830.4|21818.4|5
1749477390000|2025-06-09 13:56:30|21832.9|21820.9|21836.5|21824.5|21836.5|21824.5|21832.9|21820.9|14
1749477400000|2025-06-09 13:56:40|21835.4|21823.4|21836.5|21824.5|21836.5|21824.5|21832.9|21820.9|3
1749477410000|2025-06-09 13:56:50|21835.4|21823.4|21834.6|21822.6|21835.8|21823.8|21833.3|21821.3|19
1749477420000|2025-06-09 13:57:00|21835.8|21823.8|21832.9|21820.9|21835.8|21823.8|21832.1|21820.1|5
1749477430000|2025-06-09 13:57:10|||||||||2
1749477440000|2025-06-09 13:57:20|21830.6|21818.6|21835.6|21823.6|21835.8|21823.8|21830.6|21818.6|13
1749477450000|2025-06-09 13:57:30|21835.4|21823.4|21828.1|21816.1|21837.9|21825.9|21828.1|21816.1|14
1749477460000|2025-06-09 13:57:40|21828.3|21816.3|21834.6|21822.6|21835.8|21823.8|21828.1|21816.1|24
1749477470000|2025-06-09 13:57:50|21835.8|21823.8|21831.5|21819.5|21835.8|21823.8|21831.5|21819.5|7
1749477480000|2025-06-09 13:58:00|21830|21818|21832.9|21820.9|21832.9|21820.9|21830|21818|8
1749477490000|2025-06-09 13:58:10|21836.5|21824.5|21837.9|21825.9|21837.9|21825.9|21836.5|21824.5|1
1749477500000|2025-06-09 13:58:20|21839|21827|21831.7|21819.7|21839|21827|21829.6|21817.6|11
1749477510000|2025-06-09 13:58:30|21831.9|21819.9|21827.9|21815.9|21831.9|21819.9|21827.5|21815.5|63
1749477520000|2025-06-09 13:58:40|21828.1|21816.1|21830.2|21818.2|21830.2|21818.2|21828.1|21816.1|5
1749477530000|2025-06-09 13:58:50|21821.9|21809.9|21826.5|21814.5|21830.2|21818.2|21821.9|21809.9|92
1749477540000|2025-06-09 13:59:00|21828.8|21816.8|21844|21832|21844|21832|21825.4|21813.4|37
1749477550000|2025-06-09 13:59:10|21844.2|21832.2|21842.7|21830.7|21845.2|21833.2|21841.9|21829.9|6
1749477560000|2025-06-09 13:59:20|21848.2|21836.2|21848.2|21836.2|21848.2|21836.2|21846.1|21834.1|15
1749477570000|2025-06-09 13:59:30|21851.7|21839.7|21853|21841|21853|21841|21850.9|21838.9|2
1749477580000|2025-06-09 13:59:40|21853.2|21841.2|21848.2|21836.2|21853.2|21841.2|21848.2|21836.2|8
1749477590000|2025-06-09 13:59:50|21854|21842|21855.3|21843.3|21856.5|21844.5|21854|21842|97
1749477600000|2025-06-09 14:00:00|21856.3|21844.3|21863.8|21851.8|21864.9|21852.9|21855.3|21843.3|27
1749477610000|2025-06-09 14:00:10|21861.3|21849.3|21862.8|21850.8|21864|21852|21861.3|21849.3|30
1749477620000|2025-06-09 14:00:20|||||||||14
1749477630000|2025-06-09 14:00:30|21863.8|21851.8|21864|21852|21864|21852|21863.8|21851.8|3
1749477640000|2025-06-09 14:00:40|21865.3|21853.3|21876.5|21864.5|21876.5|21864.5|21865.3|21853.3|16
1749477650000|2025-06-09 14:00:50|21876.7|21864.7|21881.7|21869.7|21881.7|21869.7|21875.3|21863.3|51
1749477660000|2025-06-09 14:01:00|21886.5|21874.5|21884.2|21872.2|21889.2|21877.2|21882.8|21870.8|31
1749477670000|2025-06-09 14:01:10|21884|21872|21884|21872|21884.2|21872.2|21881.7|21869.7|10
1749477680000|2025-06-09 14:01:20|21884.2|21872.2|21884|21872|21884.2|21872.2|21883.8|21871.8|17
1749477690000|2025-06-09 14:01:30|21883.8|21871.8|21884|21872|21887.6|21875.6|21883.8|21871.8|34
1749477700000|2025-06-09 14:01:40|21886.3|21874.3|21891.5|21879.5|21891.5|21879.5|21885.3|21873.3|16
1749477710000|2025-06-09 14:01:50|21890.3|21878.3|21895.3|21883.3|21895.5|21883.5|21887.8|21875.8|23
1749477720000|2025-06-09 14:02:00|21894.9|21882.9|21893|21881|21898.2|21886.2|21893|21881|25
1749477730000|2025-06-09 14:02:10|21892.4|21880.4|21889.8|21877.8|21892.4|21880.4|21886.3|21874.3|9
1749477740000|2025-06-09 14:02:20|21890.3|21878.3|21892.1|21880.1|21892.3|21880.3|21888.8|21876.8|8
1749477750000|2025-06-09 14:02:30|21890|21878|21892.1|21880.1|21892.1|21880.1|21889.8|21877.8|14
1749477760000|2025-06-09 14:02:40|21894.4|21882.4|21898.4|21886.4|21899.4|21887.4|21894.4|21882.4|52
1749477770000|2025-06-09 14:02:50|21899.4|21887.4|21901.9|21889.9|21901.9|21889.9|21898.4|21886.4|4
1749477780000|2025-06-09 14:03:00|21903|21891|21905.5|21893.5|21910.3|21898.3|21903|21891|65
1749477790000|2025-06-09 14:03:10|21903.8|21891.8|21906.9|21894.9|21906.9|21894.9|21903.8|21891.8|45
1749477800000|2025-06-09 14:03:20|21908.2|21896.2|21908.2|21896.2|21908.2|21896.2|21906.9|21894.9|8
1749477810000|2025-06-09 14:03:30|21906.9|21894.9|21909|21897|21909|21897|21906.9|21894.9|14
1749477820000|2025-06-09 14:03:40|21908.8|21896.8|21907.8|21895.8|21908.8|21896.8|21907.8|21895.8|1
1749477830000|2025-06-09 14:03:50|21910.3|21898.3|21906.3|21894.3|21910.3|21898.3|21905.5|21893.5|22
1749477840000|2025-06-09 14:04:00|21908|21896|21907.8|21895.8|21909|21897|21906.5|21894.5|13
1749477850000|2025-06-09 14:04:10|21906.5|21894.5|21908.8|21896.8|21908.8|21896.8|21905.3|21893.3|5
1749477860000|2025-06-09 14:04:20|21906.7|21894.7|21906.7|21894.7|21906.7|21894.7|21905.3|21893.3|8
1749477870000|2025-06-09 14:04:30|21907.8|21895.8|21908|21896|21910.3|21898.3|21905.9|21893.9|33
1749477880000|2025-06-09 14:04:40|21909|21897|21918.6|21906.6|21921.3|21909.3|21909|21897|48
1749477890000|2025-06-09 14:04:50|21921.3|21909.3|21931.5|21919.5|21931.5|21919.5|21921.3|21909.3|21
1749477900000|2025-06-09 14:05:00|21932.6|21920.6|21929|21917|21942.6|21930.6|21929|21917|69
1749477910000|2025-06-09 14:05:10|21926.9|21914.9|21936.5|21924.5|21936.5|21924.5|21926.9|21914.9|11
1749477920000|2025-06-09 14:05:20|21935.3|21923.3|21939|21927|21940.3|21928.3|21935.3|21923.3|4
1749477930000|2025-06-09 14:05:30|21938.8|21926.8|21940.1|21928.1|21940.1|21928.1|21936.1|21924.1|59
1749477940000|2025-06-09 14:05:40|21935.5|21923.5|21938|21926|21938.6|21926.6|21935.3|21923.3|14
1749477950000|2025-06-09 14:05:50|21939|21927|21940.1|21928.1|21941.3|21929.3|21939|21927|19
1749477960000|2025-06-09 14:06:00|21941.3|21929.3|21933|21921|21941.3|21929.3|21933|21921|14
1749477970000|2025-06-09 14:06:10|21933.8|21921.8|21930.3|21918.3|21933.8|21921.8|21930.1|21918.1|8
1749477980000|2025-06-09 14:06:20|21930.1|21918.1|21935.7|21923.7|21936.7|21924.7|21930.1|21918.1|7
1749477990000|2025-06-09 14:06:30|21935.5|21923.5|21936.7|21924.7|21939|21927|21935.5|21923.5|1
1749478000000|2025-06-09 14:06:40|21936.5|21924.5|21938|21926|21938|21926|21936.5|21924.5|2
1749478010000|2025-06-09 14:06:50|21935.5|21923.5|21934|21922|21935.5|21923.5|21931.5|21919.5|12
1749478020000|2025-06-09 14:07:00|21935.1|21923.1|21932.8|21920.8|21935.1|21923.1|21932.4|21920.4|8
1749478030000|2025-06-09 14:07:10|21932.6|21920.6|21928.6|21916.6|21932.6|21920.6|21927.6|21915.6|19
1749478040000|2025-06-09 14:07:20|21930.1|21918.1|21930.3|21918.3|21930.3|21918.3|21928|21916|9
1749478050000|2025-06-09 14:07:30|21930.1|21918.1|21931.5|21919.5|21932.6|21920.6|21928|21916|15
1749478060000|2025-06-09 14:07:40|21932.6|21920.6|21933|21921|21933|21921|21932.6|21920.6|5
1749478070000|2025-06-09 14:07:50|21934|21922|21934|21922|21934|21922|21934|21922|26
1749478080000|2025-06-09 14:08:00|21933|21921|21935.1|21923.1|21935.3|21923.3|21933|21921|8
1749478090000|2025-06-09 14:08:10|21936.1|21924.1|21933|21921|21936.1|21924.1|21929.9|21917.9|66
1749478100000|2025-06-09 14:08:20|21932.8|21920.8|21933|21921|21935.3|21923.3|21931.7|21919.7|6
1749478110000|2025-06-09 14:08:30|21935.1|21923.1|21932.6|21920.6|21935.1|21923.1|21932.6|21920.6|9
1749478120000|2025-06-09 14:08:40|21933.6|21921.6|21930.3|21918.3|21933.6|21921.6|21930.3|21918.3|5
1749478130000|2025-06-09 14:08:50|21930.5|21918.5|21937.6|21925.6|21937.6|21925.6|21930.3|21918.3|10
1749478140000|2025-06-09 14:09:00|21938.6|21926.6|21946.1|21934.1|21946.1|21934.1|21937.4|21925.4|36
1749478150000|2025-06-09 14:09:10|21945.1|21933.1|21947.4|21935.4|21947.4|21935.4|21942.4|21930.4|33
1749478160000|2025-06-09 14:09:20|||||||||21
1749478170000|2025-06-09 14:09:30|21936.5|21924.5|21936.5|21924.5|21936.5|21924.5|21936.5|21924.5|8
1749478180000|2025-06-09 14:09:40|21936.3|21924.3|21945.1|21933.1|21945.1|21933.1|21934.2|21922.2|15
1749478190000|2025-06-09 14:09:50|21947.6|21935.6|21946.1|21934.1|21947.6|21935.6|21945.1|21933.1|23
1749478200000|2025-06-09 14:10:00|21946.5|21934.5|21947.6|21935.6|21947.6|21935.6|21946.5|21934.5|2
1749478220000|2025-06-09 14:10:20|21946.3|21934.3|21935.1|21923.1|21946.3|21934.3|21935.1|21923.1|30
1749478230000|2025-06-09 14:10:30|21938.4|21926.4|21934|21922|21938.4|21926.4|21934|21922|19
1749478240000|2025-06-09 14:10:40|21935.5|21923.5|21935.3|21923.3|21937.6|21925.6|21934|21922|2
1749478250000|2025-06-09 14:10:50|21939|21927|21943.8|21931.8|21946.3|21934.3|21939|21927|8
1749478260000|2025-06-09 14:11:00|21944.9|21932.9|21936.5|21924.5|21944.9|21932.9|21936.5|21924.5|20
1749478270000|2025-06-09 14:11:10|21934.2|21922.2|21934|21922|21935.1|21923.1|21934|21922|5
1749478280000|2025-06-09 14:11:20|21935.1|21923.1|21935.1|21923.1|21935.1|21923.1|21933.8|21921.8|2
1749478290000|2025-06-09 14:11:30|21934|21922|21937.6|21925.6|21939.9|21927.9|21934|21922|6
1749478310000|2025-06-09 14:11:50|21938.6|21926.6|21939|21927|21941.1|21929.1|21937.6|21925.6|4
1749478320000|2025-06-09 14:12:00|21938.6|21926.6|21933|21921|21938.6|21926.6|21933|21921|11
1749478330000|2025-06-09 14:12:10|21931.5|21919.5|21932.6|21920.6|21932.8|21920.8|21931.5|21919.5|3
1749478340000|2025-06-09 14:12:20|21935.1|21923.1|21932.6|21920.6|21936.1|21924.1|21930.5|21918.5|11
1749478350000|2025-06-09 14:12:30|21931.5|21919.5|21930.3|21918.3|21931.5|21919.5|21929.4|21917.4|13
1749478360000|2025-06-09 14:12:40|21930.5|21918.5|21918|21906|21931.5|21919.5|21915.5|21903.5|25
1749478370000|2025-06-09 14:12:50|21917.8|21905.8|21919|21907|21921.5|21909.5|21916.7|21904.7|5
1749478380000|2025-06-09 14:13:00|21921.5|21909.5|21920.5|21908.5|21921.5|21909.5|21918|21906|8
1749478390000|2025-06-09 14:13:10|21919.4|21907.4|21919|21907|21921.5|21909.5|21919|21907|5
1749478400000|2025-06-09 14:13:20|21921.1|21909.1|21922.4|21910.4|21924|21912|21919|21907|19
1749478410000|2025-06-09 14:13:30|21922.6|21910.6|21923.6|21911.6|21924|21912|21921.3|21909.3|6
1749478420000|2025-06-09 14:13:40|21924|21912|21920.3|21908.3|21926.5|21914.5|21920.3|21908.3|4
1749478430000|2025-06-09 14:13:50|21918|21906|21923|21911|21923|21911|21917.5|21905.5|14
1749478440000|2025-06-09 14:14:00|21916.7|21904.7|21926.9|21914.9|21927.9|21915.9|21914.4|21902.4|36
1749478450000|2025-06-09 14:14:10|21926.7|21914.7|21929|21917|21929|21917|21926.5|21914.5|2
1749478460000|2025-06-09 14:14:20|21926.9|21914.9|21927.9|21915.9|21929|21917|21925.4|21913.4|14
1749478470000|2025-06-09 14:14:30|21930.4|21918.4|21930.2|21918.2|21931.5|21919.5|21927.9|21915.9|5
1749478480000|2025-06-09 14:14:40|21930.4|21918.4|21930.4|21918.4|21930.4|21918.4|21930.4|21918.4|3
1749478490000|2025-06-09 14:14:50|21931.5|21919.5|21931.5|21919.5|21932.7|21920.7|21930.4|21918.4|29
1749478500000|2025-06-09 14:15:00|21930.4|21918.4|21939|21927|21939|21927|21927.9|21915.9|18
1749478510000|2025-06-09 14:15:10|21937.9|21925.9|21935.2|21923.2|21937.9|21925.9|21935.2|21923.2|5
1749478520000|2025-06-09 14:15:20|21930|21918|21927.9|21915.9|21931.3|21919.3|21925.4|21913.4|40
1749478530000|2025-06-09 14:15:30|21929|21917|21919|21907|21930.2|21918.2|21919|21907|12
1749478540000|2025-06-09 14:15:40|21912.7|21900.7|21921.5|21909.5|21921.5|21909.5|21911.7|21899.7|13
1749478550000|2025-06-09 14:15:50|21920.4|21908.4|21921.5|21909.5|21921.5|21909.5|21920.4|21908.4|2
1749478560000|2025-06-09 14:16:00|21919.2|21907.2|21927.5|21915.5|21928.6|21916.6|21919.2|21907.2|14
1749478570000|2025-06-09 14:16:10|21926.5|21914.5|21928.6|21916.6|21928.6|21916.6|21926.3|21914.3|8
1749478580000|2025-06-09 14:16:20|21929.8|21917.8|21930.7|21918.7|21930.7|21918.7|21928.4|21916.4|22
1749478590000|2025-06-09 14:16:30|21930.9|21918.9|21927.1|21915.1|21931.1|21919.1|21927.1|21915.1|3
1749478600000|2025-06-09 14:16:40|21925.9|21913.9|21926.1|21914.1|21926.1|21914.1|21925.9|21913.9|1
1749478610000|2025-06-09 14:16:50|21927.1|21915.1|21928.6|21916.6|21943.2|21931.2|21927.1|21915.1|29
1749478620000|2025-06-09 14:17:00|21924.6|21912.6|21936.9|21924.9|21936.9|21924.9|21924.6|21912.6|21
1749478630000|2025-06-09 14:17:10|21940.7|21928.7|21939.2|21927.2|21940.7|21928.7|21939.2|21927.2|39
1749478640000|2025-06-09 14:17:20|21939|21927|21942.8|21930.8|21942.8|21930.8|21938.8|21926.8|6
1749478650000|2025-06-09 14:17:30|21940.3|21928.3|21940.3|21928.3|21940.3|21928.3|21938.8|21926.8|6
1749478660000|2025-06-09 14:17:40|21939.2|21927.2|21940.3|21928.3|21942.8|21930.8|21938.6|21926.6|18
1749478670000|2025-06-09 14:17:50|21938.2|21926.2|21946.7|21934.7|21950.1|21938.1|21938.2|21926.2|30
1749478680000|2025-06-09 14:18:00|21952|21940|21950.3|21938.3|21954|21942|21950.3|21938.3|24
1749478690000|2025-06-09 14:18:10|21951.7|21939.7|21944.6|21932.6|21951.7|21939.7|21944.6|21932.6|12
1749478700000|2025-06-09 14:18:20|21941.1|21929.1|21942.1|21930.1|21943.2|21931.2|21941.1|21929.1|4
1749478710000|2025-06-09 14:18:30|21941.9|21929.9|21939.8|21927.8|21941.9|21929.9|21939.6|21927.6|0
1749478720000|2025-06-09 14:18:40|21938.6|21926.6|21938.2|21926.2|21938.6|21926.6|21938.2|21926.2|3
1749478730000|2025-06-09 14:18:50|21938|21926|21942.8|21930.8|21942.8|21930.8|21934.6|21922.6|4
1749478740000|2025-06-09 14:19:00|21941.7|21929.7|21933.6|21921.6|21944.4|21932.4|21931.5|21919.5|21
1749478750000|2025-06-09 14:19:10|21933.8|21921.8|21936.1|21924.1|21936.1|21924.1|21933.8|21921.8|2
1749478760000|2025-06-09 14:19:20|21934.4|21922.4|21930|21918|21934.4|21922.4|21930|21918|2
1749478770000|2025-06-09 14:19:30|21927.5|21915.5|21926.3|21914.3|21933.4|21921.4|21926.3|21914.3|15
1749478780000|2025-06-09 14:19:40|21927.3|21915.3|21927.3|21915.3|21928.4|21916.4|21927.3|21915.3|4
1749478790000|2025-06-09 14:19:50|21929.4|21917.4|21933.8|21921.8|21933.8|21921.8|21929.4|21917.4|1
1749478800000|2025-06-09 14:20:00|21934|21922|21931.1|21919.1|21934|21922|21929.8|21917.8|1
1749478810000|2025-06-09 14:20:10|21931.3|21919.3|21930|21918|21932.5|21920.5|21930|21918|2
1749478820000|2025-06-09 14:20:20|21933.6|21921.6|21930.9|21918.9|21933.6|21921.6|21930.9|21918.9|8
1749478830000|2025-06-09 14:20:30|21926.7|21914.7|21913.8|21901.8|21926.7|21914.7|21912.7|21900.7|14
1749478840000|2025-06-09 14:20:40|21914|21902|21919|21907|21919|21907|21911.5|21899.5|13
1749478850000|2025-06-09 14:20:50|21917.7|21905.7|21918.6|21906.6|21919.6|21907.6|21914|21902|8
1749478860000|2025-06-09 14:21:00|21919.6|21907.6|21918.6|21906.6|21921.9|21909.9|21918.6|21906.6|8
1749478870000|2025-06-09 14:21:10|21919.6|21907.6|21916.3|21904.3|21920.7|21908.7|21915|21903|3
1749478880000|2025-06-09 14:21:20|21915|21903|21911.3|21899.3|21915|21903|21907.5|21895.5|10
1749478890000|2025-06-09 14:21:30|21909.2|21897.2|21918.6|21906.6|21918.8|21906.8|21909.2|21897.2|1
1749478900000|2025-06-09 14:21:40|21917.5|21905.5|21914|21902|21918.6|21906.6|21914|21902|1
1749478910000|2025-06-09 14:21:50|21913.8|21901.8|21907.7|21895.7|21915|21903|21907.7|21895.7|9
1749478920000|2025-06-09 14:22:00|21907.5|21895.5|21904|21892|21907.5|21895.5|21901.1|21889.1|12
1749478930000|2025-06-09 14:22:10|21902.9|21890.9|21900.4|21888.4|21906.9|21894.9|21900.4|21888.4|9
1749478940000|2025-06-09 14:22:20|21897.9|21885.9|21896.7|21884.7|21901.7|21889.7|21896.7|21884.7|15
1749478950000|2025-06-09 14:22:30|21896.5|21884.5|21897.5|21885.5|21898.8|21886.8|21896.5|21884.5|14
1749478960000|2025-06-09 14:22:40|21893.6|21881.6|21896.3|21884.3|21896.3|21884.3|21893.6|21881.6|7
1749478970000|2025-06-09 14:22:50|21902.5|21890.5|21895.4|21883.4|21902.5|21890.5|21887.9|21875.9|31
1749478980000|2025-06-09 14:23:00|21899|21887|21894|21882|21899|21887|21894|21882|6
1749478990000|2025-06-09 14:23:10|21895.2|21883.2|21889.4|21877.4|21896.7|21884.7|21889.4|21877.4|5
1749479000000|2025-06-09 14:23:20|21889.6|21877.6|21882.3|21870.3|21889.6|21877.6|21882.1|21870.1|13
1749479010000|2025-06-09 14:23:30|21880.8|21868.8|21879.8|21867.8|21880.8|21868.8|21877.3|21865.3|21
1749479020000|2025-06-09 14:23:40|21880.8|21868.8|21877.3|21865.3|21880.8|21868.8|21874.8|21862.8|4
1749479030000|2025-06-09 14:23:50|21877.5|21865.5|21882.3|21870.3|21887.3|21875.3|21877.5|21865.5|9
1749479040000|2025-06-09 14:24:00|21884.8|21872.8|21891.9|21879.9|21894.8|21882.8|21884.8|21872.8|9
1749479050000|2025-06-09 14:24:10|21892.1|21880.1|21892.1|21880.1|21892.1|21880.1|21889.4|21877.4|11
1749479060000|2025-06-09 14:24:20|21891.9|21879.9|21892.3|21880.3|21893.3|21881.3|21891.9|21879.9|1
1749479070000|2025-06-09 14:24:30|21892.1|21880.1|21888.3|21876.3|21893.3|21881.3|21888.3|21876.3|8
1749479080000|2025-06-09 14:24:40|21889.4|21877.4|21887.3|21875.3|21889.6|21877.6|21887.3|21875.3|1
1749479090000|2025-06-09 14:24:50|21888.3|21876.3|21894.8|21882.8|21897.1|21885.1|21888.3|21876.3|3
1749479100000|2025-06-09 14:25:00|21893.7|21881.7|21894.6|21882.6|21894.8|21882.8|21890|21878|2
1749479110000|2025-06-09 14:25:10|21897.1|21885.1|21895.4|21883.4|21900.6|21888.6|21894.6|21882.6|25
1749479120000|2025-06-09 14:25:20|21896.5|21884.5|21892.1|21880.1|21896.7|21884.7|21891.9|21879.9|4
1749479130000|2025-06-09 14:25:30|21891.9|21879.9|21891.9|21879.9|21892.9|21880.9|21891.9|21879.9|2
1749479140000|2025-06-09 14:25:40|21890.4|21878.4|21891.9|21879.9|21891.9|21879.9|21890.4|21878.4|3
1749479150000|2025-06-09 14:25:50|21892.9|21880.9|21903.7|21891.7|21904.8|21892.8|21892.9|21880.9|6
1749479160000|2025-06-09 14:26:00|21903.5|21891.5|21901.2|21889.2|21903.5|21891.5|21900|21888|2
1749479170000|2025-06-09 14:26:10|21902.5|21890.5|21902.5|21890.5|21903.5|21891.5|21898.7|21886.7|10
1749479180000|2025-06-09 14:26:20|21901.4|21889.4|21901.2|21889.2|21901.4|21889.4|21901|21889|1
1749479190000|2025-06-09 14:26:30|21901.4|21889.4|21901.4|21889.4|21901.4|21889.4|21901.2|21889.2|0
1749479200000|2025-06-09 14:26:40|21903.5|21891.5|21897.9|21885.9|21903.5|21891.5|21896.2|21884.2|11
1749479210000|2025-06-09 14:26:50|21898.9|21886.9|21902.5|21890.5|21906.2|21894.2|21898.9|21886.9|13
1749479220000|2025-06-09 14:27:00|21903.5|21891.5|21907.3|21895.3|21907.3|21895.3|21898.9|21886.9|10
1749479230000|2025-06-09 14:27:10|21909.8|21897.8|21909.8|21897.8|21909.8|21897.8|21909.8|21897.8|5
1749479240000|2025-06-09 14:27:20|21908.7|21896.7|21909.8|21897.8|21910|21898|21908.5|21896.5|19
1749479250000|2025-06-09 14:27:30|21909.6|21897.6|21903.7|21891.7|21910|21898|21903.5|21891.5|20
1749479260000|2025-06-09 14:27:40|21901.2|21889.2|21905.8|21893.8|21905.8|21893.8|21901|21889|5
1749479270000|2025-06-09 14:27:50|21905.6|21893.6|21909.6|21897.6|21909.6|21897.6|21904.6|21892.6|20
1749479280000|2025-06-09 14:28:00|21907.5|21895.5|21907.3|21895.3|21912.3|21900.3|21905.8|21893.8|51
1749479290000|2025-06-09 14:28:10|21907.1|21895.1|21906|21894|21907.1|21895.1|21906|21894|3
1749479300000|2025-06-09 14:28:20|21907.1|21895.1|21908.3|21896.3|21908.5|21896.5|21904.6|21892.6|5
1749479310000|2025-06-09 14:28:30|21908.5|21896.5|21908.3|21896.3|21908.5|21896.5|21906|21894|1
1749479320000|2025-06-09 14:28:40|21909.4|21897.4|21912.1|21900.1|21912.1|21900.1|21909.4|21897.4|2
1749479330000|2025-06-09 14:28:50|21914.4|21902.4|21912.1|21900.1|21914.4|21902.4|21911|21899|6
1749479340000|2025-06-09 14:29:00|21915.6|21903.6|21914.6|21902.6|21916.9|21904.9|21909.6|21897.6|15
1749479350000|2025-06-09 14:29:10|21913.3|21901.3|21910.6|21898.6|21914.4|21902.4|21910.6|21898.6|3
1749479360000|2025-06-09 14:29:20|21904.6|21892.6|21900.8|21888.8|21904.6|21892.6|21900.6|21888.6|2
1749479370000|2025-06-09 14:29:30|21899.8|21887.8|21903.1|21891.1|21903.1|21891.1|21895.8|21883.8|7
1749479380000|2025-06-09 14:29:40|21902.1|21890.1|21901|21889|21903.1|21891.1|21901|21889|2
1749479390000|2025-06-09 14:29:50|21903.3|21891.3|21908.5|21896.5|21910.6|21898.6|21901|21889|8
1749479400000|2025-06-09 14:30:00|21908.3|21896.3|21893.5|21881.5|21908.5|21896.5|21891|21879|17
1749479410000|2025-06-09 14:30:10|21891|21879|21882.9|21870.9|21891|21879|21879.1|21867.1|14
1749479420000|2025-06-09 14:30:20|21885.2|21873.2|21893.5|21881.5|21893.5|21881.5|21883.9|21871.9|30
1749479430000|2025-06-09 14:30:30|21892.5|21880.5|21888.5|21876.5|21892.5|21880.5|21888.5|21876.5|5
1749479440000|2025-06-09 14:30:40|21889.6|21877.6|21890.8|21878.8|21893.1|21881.1|21889.6|21877.6|6
1749479450000|2025-06-09 14:30:50|21889.8|21877.8|21886|21874|21891|21879|21880.2|21868.2|19
1749479460000|2025-06-09 14:31:00|21885|21873|21882.3|21870.3|21885|21873|21882.3|21870.3|6
1749479470000|2025-06-09 14:31:10|21882.5|21870.5|21882.5|21870.5|21887.5|21875.5|21882.5|21870.5|15
1749479480000|2025-06-09 14:31:20|21883.7|21871.7|21891|21879|21891|21879|21883.7|21871.7|25
1749479490000|2025-06-09 14:31:30|21891.2|21879.2|21889.6|21877.6|21891.2|21879.2|21888.5|21876.5|8
1749479500000|2025-06-09 14:31:40|21888.5|21876.5|21883.9|21871.9|21890.6|21878.6|21883.7|21871.7|16
1749479510000|2025-06-09 14:31:50|21883.7|21871.7|21877.5|21865.5|21883.7|21871.7|21877.5|21865.5|3
1749479520000|2025-06-09 14:32:00|21878.5|21866.5|21876.9|21864.9|21878.7|21866.7|21873.7|21861.7|35
1749479530000|2025-06-09 14:32:10|21877.1|21865.1|21877.5|21865.5|21879.8|21867.8|21877.1|21865.1|51
1749479540000|2025-06-09 14:32:20|21877.3|21865.3|21883.3|21871.3|21883.5|21871.5|21877.1|21865.1|27
1749479550000|2025-06-09 14:32:30|21881.2|21869.2|21875|21863|21881.2|21869.2|21874.4|21862.4|18
1749479560000|2025-06-09 14:32:40|21874.8|21862.8|21879.4|21867.4|21879.4|21867.4|21874.6|21862.6|11
1749479570000|2025-06-09 14:32:50|21878.1|21866.1|21875.6|21863.6|21878.3|21866.3|21874.6|21862.6|5
1749479580000|2025-06-09 14:33:00|21874.6|21862.6|21878.7|21866.7|21879.8|21867.8|21874.2|21862.2|19
1749479590000|2025-06-09 14:33:10|21878.5|21866.5|21874.6|21862.6|21878.5|21866.5|21873.5|21861.5|12
1749479600000|2025-06-09 14:33:20|21873.5|21861.5|21874.8|21862.8|21874.8|21862.8|21872.1|21860.1|7
1749479610000|2025-06-09 14:33:30|21873.5|21861.5|21869.8|21857.8|21873.5|21861.5|21869.8|21857.8|6
1749479620000|2025-06-09 14:33:40|21869.6|21857.6|21869.6|21857.6|21869.8|21857.8|21869.6|21857.6|8
1749479630000|2025-06-09 14:33:50|21869.4|21857.4|21863.7|21851.7|21869.4|21857.4|21862.7|21850.7|12
1749479640000|2025-06-09 14:34:00|21862.7|21850.7|21870.2|21858.2|21871.4|21859.4|21862.7|21850.7|10
1749479650000|2025-06-09 14:34:10|21867.9|21855.9|21871.2|21859.2|21872.5|21860.5|21867.9|21855.9|5
1749479660000|2025-06-09 14:34:20|21871.4|21859.4|21867.7|21855.7|21872.5|21860.5|21867.7|21855.7|39
1749479670000|2025-06-09 14:34:30|21867.5|21855.5|21864.1|21852.1|21867.7|21855.7|21864.1|21852.1|6
1749479680000|2025-06-09 14:34:40|21863.1|21851.1|21865.4|21853.4|21866.4|21854.4|21863.1|21851.1|9
1749479690000|2025-06-09 14:34:50|21864.1|21852.1|21863.1|21851.1|21864.1|21852.1|21863.1|21851.1|2
1749479700000|2025-06-09 14:35:00|21861|21849|21844.7|21832.7|21861|21849|21844.5|21832.5|33
1749479710000|2025-06-09 14:35:10|||||||||1
1749479720000|2025-06-09 14:35:20|21843.7|21831.7|21840.8|21828.8|21843.7|21831.7|21840.8|21828.8|4
1749479730000|2025-06-09 14:35:30|21837.6|21825.6|21834.7|21822.7|21837.6|21825.6|21834.7|21822.7|11
1749479740000|2025-06-09 14:35:40|21833.7|21821.7|21828.3|21816.3|21833.7|21821.7|21828.3|21816.3|4
1749479750000|2025-06-09 14:35:50|21826.2|21814.2|21827.2|21815.2|21827.2|21815.2|21823.5|21811.5|14
1749479760000|2025-06-09 14:36:00|21827|21815|21825.8|21813.8|21830.8|21818.8|21825.8|21813.8|7
1749479770000|2025-06-09 14:36:10|21823.5|21811.5|21822.2|21810.2|21824.7|21812.7|21819.5|21807.5|20
1749479780000|2025-06-09 14:36:20|21823.3|21811.3|21817.6|21805.6|21823.3|21811.3|21817.6|21805.6|16
1749479790000|2025-06-09 14:36:30|21817.2|21805.2|21814.7|21802.7|21817.2|21805.2|21813.9|21801.9|4
1749479800000|2025-06-09 14:36:40|21813.5|21801.5|21810.8|21798.8|21813.5|21801.5|21810.8|21798.8|5
1749479810000|2025-06-09 14:36:50|21809.7|21797.7|21814.7|21802.7|21814.7|21802.7|21808.7|21796.7|8
1749479820000|2025-06-09 14:37:00|21814.5|21802.5|21813.3|21801.3|21815.8|21803.8|21813.3|21801.3|5
1749479830000|2025-06-09 14:37:10|21813.1|21801.1|21809.5|21797.5|21813.1|21801.1|21809.5|21797.5|6
1749479840000|2025-06-09 14:37:20|21810.8|21798.8|21811.8|21799.8|21814.3|21802.3|21809.5|21797.5|16
1749479850000|2025-06-09 14:37:30|21812.2|21800.2|21816.8|21804.8|21819.3|21807.3|21812.2|21800.2|17
1749479860000|2025-06-09 14:37:40|21815.8|21803.8|21818.3|21806.3|21818.3|21806.3|21814.7|21802.7|7
1749479870000|2025-06-09 14:37:50|21818.1|21806.1|21813.3|21801.3|21818.1|21806.1|21813.3|21801.3|7
1749479880000|2025-06-09 14:38:00|21814.7|21802.7|21815.8|21803.8|21818.3|21806.3|21814.7|21802.7|6
1749479890000|2025-06-09 14:38:10|21815.6|21803.6|21813.9|21801.9|21816.8|21804.8|21812.9|21800.9|28
1749479900000|2025-06-09 14:38:20|21812.9|21800.9|21818.9|21806.9|21818.9|21806.9|21812.9|21800.9|4
1749479910000|2025-06-09 14:38:30|21817.8|21805.8|21817.8|21805.8|21820.3|21808.3|21816.6|21804.6|2
1749479920000|2025-06-09 14:38:40|21818.9|21806.9|21818.9|21806.9|21818.9|21806.9|21818.9|21806.9|2
1749479930000|2025-06-09 14:38:50|21817.8|21805.8|21821.2|21809.2|21821.4|21809.4|21817.8|21805.8|10
1749479940000|2025-06-09 14:39:00|21821.4|21809.4|21827.4|21815.4|21831.2|21819.2|21821.4|21809.4|10
1749479950000|2025-06-09 14:39:10|21826.4|21814.4|21843.3|21831.3|21843.5|21831.5|21824.9|21812.9|51
1749479960000|2025-06-09 14:39:20|21845.6|21833.6|21845.6|21833.6|21845.8|21833.8|21845.6|21833.6|2
1749479970000|2025-06-09 14:39:30|21845.4|21833.4|21842.2|21830.2|21845.8|21833.8|21842|21830|8
1749479980000|2025-06-09 14:39:40|21843.3|21831.3|21838.5|21826.5|21843.3|21831.3|21838.5|21826.5|4
1749479990000|2025-06-09 14:39:50|21839.5|21827.5|21840.8|21828.8|21840.8|21828.8|21836|21824|9
1749480000000|2025-06-09 14:40:00|21840.6|21828.6|21831.4|21819.4|21841|21829|21831.4|21819.4|19
1749480010000|2025-06-09 14:40:10|21831.2|21819.2|21830.1|21818.1|21831.4|21819.4|21828.9|21816.9|7
1749480020000|2025-06-09 14:40:20|21828.9|21816.9|21834.9|21822.9|21838.7|21826.7|21828.9|21816.9|19
1749480030000|2025-06-09 14:40:30|21834.5|21822.5|21828.9|21816.9|21834.5|21822.5|21828.7|21816.7|8
1749480040000|2025-06-09 14:40:40|21828.5|21816.5|21826|21814|21828.5|21816.5|21822.6|21810.6|8
1749480050000|2025-06-09 14:40:50|21826.2|21814.2|21828.9|21816.9|21830.8|21818.8|21826.2|21814.2|4
1749480060000|2025-06-09 14:41:00|21829.9|21817.9|21826.4|21814.4|21829.9|21817.9|21826.4|21814.4|8
1749480070000|2025-06-09 14:41:10|21824.1|21812.1|21823.9|21811.9|21824.1|21812.1|21823.7|21811.7|7
1749480080000|2025-06-09 14:41:20|21826|21814|21827.6|21815.6|21828.7|21816.7|21826|21814|5
1749480090000|2025-06-09 14:41:30|21827.4|21815.4|21822.4|21810.4|21827.4|21815.4|21822.4|21810.4|3
1749480100000|2025-06-09 14:41:40|21817.6|21805.6|21821|21809|21821|21809|21817.4|21805.4|6
1749480110000|2025-06-09 14:41:50|21821.4|21809.4|21826.4|21814.4|21826.4|21814.4|21821|21809|2
1749480120000|2025-06-09 14:42:00|21821.4|21809.4|21816.4|21804.4|21823.9|21811.9|21816.4|21804.4|7
1749480130000|2025-06-09 14:42:10|21816.2|21804.2|21813.9|21801.9|21816.2|21804.2|21811.4|21799.4|8
1749480140000|2025-06-09 14:42:20|21814.9|21802.9|21816.4|21804.4|21819.7|21807.7|21814.9|21802.9|7
1749480150000|2025-06-09 14:42:30|21818.5|21806.5|21818.5|21806.5|21819.7|21807.7|21818.5|21806.5|2
1749480160000|2025-06-09 14:42:40|21820.6|21808.6|21821.2|21809.2|21823.9|21811.9|21820.6|21808.6|4
1749480170000|2025-06-09 14:42:50|21821.4|21809.4|21823.7|21811.7|21823.9|21811.9|21821.2|21809.2|8
1749480180000|2025-06-09 14:43:00|21824.9|21812.9|21831|21819|21831|21819|21824.9|21812.9|4
1749480190000|2025-06-09 14:43:10|21832|21820|21831|21819|21832|21820|21831|21819|1
1749480200000|2025-06-09 14:43:20|21832|21820|21843.1|21831.1|21843.3|21831.3|21832|21820|10
1749480210000|2025-06-09 14:43:30|21841|21829|21843.5|21831.5|21843.5|21831.5|21841|21829|3
1749480220000|2025-06-09 14:43:40|21842.2|21830.2|21843.3|21831.3|21843.3|21831.3|21842.2|21830.2|2
1749480230000|2025-06-09 14:43:50|21848.1|21836.1|21848.1|21836.1|21848.1|21836.1|21848.1|21836.1|14
1749480240000|2025-06-09 14:44:00|21847|21835|21848.1|21836.1|21848.1|21836.1|21847|21835|4
1749480250000|2025-06-09 14:44:10|21850.8|21838.8|21865.6|21853.6|21865.6|21853.6|21850.8|21838.8|11
1749480260000|2025-06-09 14:44:20|21868.1|21856.1|21866|21854|21868.1|21856.1|21865.6|21853.6|27
1749480270000|2025-06-09 14:44:30|21865.6|21853.6|21864.5|21852.5|21865.6|21853.6|21864.5|21852.5|2
1749480280000|2025-06-09 14:44:40|21863.3|21851.3|21864.3|21852.3|21865.8|21853.8|21863.3|21851.3|13
1749480290000|2025-06-09 14:44:50|21863.5|21851.5|21861|21849|21863.5|21851.5|21861|21849|3
1749480300000|2025-06-09 14:45:00|21862|21850|21866|21854|21867|21855|21862|21850|4
1749480310000|2025-06-09 14:45:10|21865.6|21853.6|21859.5|21847.5|21866|21854|21858.5|21846.5|17
1749480320000|2025-06-09 14:45:20|21858.5|21846.5|21863.1|21851.1|21865.6|21853.6|21858.5|21846.5|8
1749480330000|2025-06-09 14:45:30|21863.3|21851.3|21856.8|21844.8|21863.3|21851.3|21853.5|21841.5|20
1749480340000|2025-06-09 14:45:40|21857.2|21845.2|21856|21844|21857.2|21845.2|21856|21844|0
1749480350000|2025-06-09 14:45:50|21858.1|21846.1|21860.8|21848.8|21863.3|21851.3|21858.1|21846.1|6
1749480360000|2025-06-09 14:46:00|21863.1|21851.1|21862.9|21850.9|21865.4|21853.4|21862.9|21850.9|15
1749480370000|2025-06-09 14:46:10|21863.1|21851.1|21870.6|21858.6|21871.6|21859.6|21863.1|21851.1|2
1749480380000|2025-06-09 14:46:20|21868.9|21856.9|21868.9|21856.9|21869.1|21857.1|21868.9|21856.9|3
1749480390000|2025-06-09 14:46:30|21871.6|21859.6|21868.1|21856.1|21871.6|21859.6|21868.1|21856.1|8
1749480400000|2025-06-09 14:46:40|21865.6|21853.6|21865.6|21853.6|21866.6|21854.6|21865.6|21853.6|0
1749480410000|2025-06-09 14:46:50|21864.5|21852.5|21864.1|21852.1|21865.6|21853.6|21862.9|21850.9|9
1749480420000|2025-06-09 14:47:00|21863.1|21851.1|21855.6|21843.6|21864.1|21852.1|21855.6|21843.6|8
1749480430000|2025-06-09 14:47:10|21860.6|21848.6|21860.4|21848.4|21865.4|21853.4|21860.4|21848.4|6
1749480440000|2025-06-09 14:47:20|21857.9|21845.9|21855.4|21843.4|21857.9|21845.9|21855.4|21843.4|2
1749480450000|2025-06-09 14:47:30|21854.1|21842.1|21852.9|21840.9|21856.6|21844.6|21852.9|21840.9|13
1749480460000|2025-06-09 14:47:40|21852.7|21840.7|21854.1|21842.1|21854.1|21842.1|21852.7|21840.7|2
1749480470000|2025-06-09 14:47:50|21857.9|21845.9|21862.9|21850.9|21863.7|21851.7|21857.7|21845.7|4
1749480480000|2025-06-09 14:48:00|21863.9|21851.9|21864.1|21852.1|21866.2|21854.2|21863.9|21851.9|7
1749480490000|2025-06-09 14:48:10|21867.5|21855.5|21867.7|21855.7|21867.7|21855.7|21865.2|21853.2|9
1749480500000|2025-06-09 14:48:20|21866.6|21854.6|21864.1|21852.1|21866.6|21854.6|21863.9|21851.9|7
1749480510000|2025-06-09 14:48:30|21867.4|21855.4|21870.2|21858.2|21870.2|21858.2|21865.4|21853.4|8
1749480520000|2025-06-09 14:48:40|21871.4|21859.4|21862.9|21850.9|21874.7|21862.7|21862.9|21850.9|33
1749480530000|2025-06-09 14:48:50|21859.3|21847.3|21850.6|21838.6|21859.3|21847.3|21850.6|21838.6|8
1749480540000|2025-06-09 14:49:00|21848.1|21836.1|21823.3|21811.3|21848.1|21836.1|21823.1|21811.1|13
1749480550000|2025-06-09 14:49:10|21825.3|21813.3|21832.8|21820.8|21832.8|21820.8|21825.3|21813.3|10
1749480560000|2025-06-09 14:49:20|21832.6|21820.6|21835.1|21823.1|21837.6|21825.6|21831.6|21819.6|6
1749480570000|2025-06-09 14:49:30|21836.6|21824.6|21842.6|21830.6|21842.6|21830.6|21836.6|21824.6|6
1749480580000|2025-06-09 14:49:40|21843|21831|21839.1|21827.1|21843|21831|21839.1|21827.1|5
1749480590000|2025-06-09 14:49:50|21840.1|21828.1|21840.1|21828.1|21840.1|21828.1|21840.1|21828.1|1
1749480600000|2025-06-09 14:50:00|21839.1|21827.1|21834.1|21822.1|21839.1|21827.1|21834.1|21822.1|9
1749480610000|2025-06-09 14:50:10|21830.9|21818.9|21831.6|21819.6|21832.8|21820.8|21830.5|21818.5|6
1749480620000|2025-06-09 14:50:20|21830.5|21818.5|21830.5|21818.5|21831.6|21819.6|21830.5|21818.5|2
1749480630000|2025-06-09 14:50:30|21829.3|21817.3|21836.4|21824.4|21836.4|21824.4|21829.3|21817.3|6
1749480640000|2025-06-09 14:50:40|21835.3|21823.3|21829.1|21817.1|21835.3|21823.3|21829.1|21817.1|4
1749480650000|2025-06-09 14:50:50|21830.1|21818.1|21831.6|21819.6|21831.6|21819.6|21829.1|21817.1|3
1749480660000|2025-06-09 14:51:00|21830.5|21818.5|21829.1|21817.1|21830.5|21818.5|21829.1|21817.1|1
1749480670000|2025-06-09 14:51:10|21828|21816|21837.6|21825.6|21838.5|21826.5|21827|21815|40
1749480680000|2025-06-09 14:51:20|21839.7|21827.7|21839.7|21827.7|21839.7|21827.7|21839.7|21827.7|2
1749480690000|2025-06-09 14:51:30|21838.7|21826.7|21851.2|21839.2|21854.7|21842.7|21837.4|21825.4|35
1749480700000|2025-06-09 14:51:40|21851.6|21839.6|21847.4|21835.4|21852.6|21840.6|21847.4|21835.4|21
1749480710000|2025-06-09 14:51:50|21848.5|21836.5|21851.2|21839.2|21851.2|21839.2|21848.5|21836.5|3
1749480720000|2025-06-09 14:52:00|21851|21839|21861.2|21849.2|21861.2|21849.2|21847.4|21835.4|17
1749480730000|2025-06-09 14:52:10|21864.7|21852.7|21864.9|21852.9|21864.9|21852.9|21864.7|21852.7|7
1749480740000|2025-06-09 14:52:20|21866.2|21854.2|21863.7|21851.7|21866.2|21854.2|21863.7|21851.7|4
1749480750000|2025-06-09 14:52:30|21864.7|21852.7|21864.9|21852.9|21864.9|21852.9|21864.7|21852.7|2
1749480760000|2025-06-09 14:52:40|21864.7|21852.7|21869.7|21857.7|21869.7|21857.7|21864.7|21852.7|4
1749480770000|2025-06-09 14:52:50|21869.9|21857.9|21871.2|21859.2|21871.2|21859.2|21869.9|21857.9|6
1749480780000|2025-06-09 14:53:00|||||||||2
1749480790000|2025-06-09 14:53:10|21872.2|21860.2|21884.9|21872.9|21884.9|21872.9|21872.2|21860.2|30
1749480800000|2025-06-09 14:53:20|21886|21874|21889.7|21877.7|21891.2|21879.2|21886|21874|6
1749480810000|2025-06-09 14:53:30|21889.9|21877.9|21889.9|21877.9|21893.7|21881.7|21889.7|21877.7|6
1749480820000|2025-06-09 14:53:40|21888.7|21876.7|21894.9|21882.9|21894.9|21882.9|21885.1|21873.1|10
1749480830000|2025-06-09 14:53:50|21898.5|21886.5|21899.7|21887.7|21904.9|21892.9|21897.4|21885.4|29
1749480840000|2025-06-09 14:54:00|21898.7|21886.7|21898.7|21886.7|21898.7|21886.7|21898.7|21886.7|1
1749480850000|2025-06-09 14:54:10|21897|21885|21894.9|21882.9|21897|21885|21894.9|21882.9|5
1749480860000|2025-06-09 14:54:20|21894.5|21882.5|21896.2|21884.2|21896.2|21884.2|21892.2|21880.2|4
1749480870000|2025-06-09 14:54:30|21898.3|21886.3|21892.2|21880.2|21898.5|21886.5|21892.2|21880.2|8
1749480880000|2025-06-09 14:54:40|21892.4|21880.4|21892.4|21880.4|21892.4|21880.4|21892.4|21880.4|0
1749480890000|2025-06-09 14:54:50|21892.2|21880.2|21899.5|21887.5|21899.5|21887.5|21892.2|21880.2|5
1749480900000|2025-06-09 14:55:00|21900.6|21888.6|21899.3|21887.3|21900.8|21888.8|21897|21885|7
1749480910000|2025-06-09 14:55:10|21901.4|21889.4|21903.1|21891.1|21903.1|21891.1|21901.4|21889.4|2
1749480920000|2025-06-09 14:55:20|21901.8|21889.8|21887.2|21875.2|21901.8|21889.8|21882|21870|82
1749480930000|2025-06-09 14:55:30|21888.3|21876.3|21880.8|21868.8|21888.3|21876.3|21880.8|21868.8|3
1749480940000|2025-06-09 14:55:40|21883.3|21871.3|21889.3|21877.3|21889.3|21877.3|21883.3|21871.3|14
1749480950000|2025-06-09 14:55:50|21890.4|21878.4|21889.3|21877.3|21890.8|21878.8|21889.3|21877.3|2
1749480960000|2025-06-09 14:56:00|21889.5|21877.5|21889.5|21877.5|21889.5|21877.5|21889.5|21877.5|0
1749480970000|2025-06-09 14:56:10|21889.3|21877.3|21884.5|21872.5|21889.5|21877.5|21884.5|21872.5|13
1749480980000|2025-06-09 14:56:20|21884.3|21872.3|21882|21870|21884.3|21872.3|21879.7|21867.7|5
1749480990000|2025-06-09 14:56:30|21881|21869|21884.3|21872.3|21884.3|21872.3|21879.7|21867.7|4
1749481000000|2025-06-09 14:56:40|21886.8|21874.8|21884.5|21872.5|21886.8|21874.8|21884.5|21872.5|4
1749481010000|2025-06-09 14:56:50|21886.8|21874.8|21887|21875|21888.3|21876.3|21886.8|21874.8|13
1749481020000|2025-06-09 14:57:00|21886|21874|21884.5|21872.5|21887|21875|21883.3|21871.3|7
1749481030000|2025-06-09 14:57:10|21883.5|21871.5|21884.7|21872.7|21884.7|21872.7|21883.3|21871.3|6
1749481040000|2025-06-09 14:57:20|21884.5|21872.5|21884.7|21872.7|21884.7|21872.7|21884.5|21872.5|0
1749481050000|2025-06-09 14:57:30|21884.5|21872.5|21878.3|21866.3|21884.5|21872.5|21878.3|21866.3|2
1749481060000|2025-06-09 14:57:40|21876.8|21864.8|21877|21865|21883.3|21871.3|21876.8|21864.8|18
1749481070000|2025-06-09 14:57:50|21875.6|21863.6|21881.8|21869.8|21881.8|21869.8|21875.6|21863.6|6
1749481080000|2025-06-09 14:58:00|21879.5|21867.5|21884.3|21872.3|21884.5|21872.5|21879.5|21867.5|9
1749481090000|2025-06-09 14:58:10|21882|21870|21881.8|21869.8|21882|21870|21881.8|21869.8|8
1749481100000|2025-06-09 14:58:20|21882|21870|21882|21870|21882|21870|21882|21870|0
1749481110000|2025-06-09 14:58:30|21883.1|21871.1|21886.8|21874.8|21886.8|21874.8|21883.1|21871.1|20
1749481120000|2025-06-09 14:58:40|21885.8|21873.8|21887|21875|21890.8|21878.8|21884.3|21872.3|21
1749481130000|2025-06-09 14:58:50|21884.7|21872.7|21886.8|21874.8|21886.8|21874.8|21883.3|21871.3|4
1749481140000|2025-06-09 14:59:00|21887|21875|21887|21875|21889.3|21877.3|21887|21875|6
1749481150000|2025-06-09 14:59:10|21886.8|21874.8|21886|21874|21886.8|21874.8|21884.7|21872.7|4
1749481160000|2025-06-09 14:59:20|21885.8|21873.8|21886.8|21874.8|21888.3|21876.3|21885.8|21873.8|8
1749481170000|2025-06-09 14:59:30|21885.8|21873.8|21882|21870|21885.8|21873.8|21882|21870|4
1749481180000|2025-06-09 14:59:40|21881|21869|21872.8|21860.8|21881|21869|21872.8|21860.8|7
1749481190000|2025-06-09 14:59:50|21874.3|21862.3|21874.7|21862.7|21876.8|21864.8|21874.3|21862.3|7
1749481200000|2025-06-09 15:00:00|21878.9|21866.9|21881.8|21869.8|21881.8|21869.8|21878.9|21866.9|1
1749481210000|2025-06-09 15:00:10|21882.8|21870.8|21879.7|21867.7|21883.2|21871.2|21879.5|21867.5|11
1749481220000|2025-06-09 15:00:20|21880.7|21868.7|21880.9|21868.9|21885.5|21873.5|21879.5|21867.5|18
1749481230000|2025-06-09 15:00:30|21881.1|21869.1|21882.4|21870.4|21883.4|21871.4|21881.1|21869.1|8
1749481240000|2025-06-09 15:00:40|21882.2|21870.2|21883.2|21871.2|21883.2|21871.2|21882|21870|3
1749481250000|2025-06-09 15:00:50|21882|21870|21880.7|21868.7|21883.2|21871.2|21880.7|21868.7|5
1749481260000|2025-06-09 15:01:00|21882.8|21870.8|21880.7|21868.7|21883.2|21871.2|21879.7|21867.7|6
1749481270000|2025-06-09 15:01:10|21880.5|21868.5|21875.7|21863.7|21880.5|21868.5|21873.2|21861.2|12
1749481280000|2025-06-09 15:01:20|21874.5|21862.5|21879.1|21867.1|21879.1|21867.1|21870.9|21858.9|10
1749481290000|2025-06-09 15:01:30|21879.3|21867.3|21877.2|21865.2|21879.3|21867.3|21876.1|21864.1|2
1749481300000|2025-06-09 15:01:40|21876.1|21864.1|21873.2|21861.2|21876.1|21864.1|21873.2|21861.2|2
1749481310000|2025-06-09 15:01:50|21872.2|21860.2|21873.2|21861.2|21873.2|21861.2|21872.2|21860.2|3
1749481320000|2025-06-09 15:02:00|21872.2|21860.2|21868.4|21856.4|21872.2|21860.2|21868.4|21856.4|9
1749481330000|2025-06-09 15:02:10|21870.7|21858.7|21879.7|21867.7|21879.7|21867.7|21869.7|21857.7|10
1749481340000|2025-06-09 15:02:20|21880.7|21868.7|21879.9|21867.9|21880.9|21868.9|21879.9|21867.9|1
1749481350000|2025-06-09 15:02:30|21879.7|21867.7|21879.7|21867.7|21879.7|21867.7|21878.2|21866.2|3
1749481360000|2025-06-09 15:02:40|21880.7|21868.7|21875.7|21863.7|21880.7|21868.7|21874.7|21862.7|5
1749481370000|2025-06-09 15:02:50|21877|21865|21877|21865|21877|21865|21877|21865|1
1749481380000|2025-06-09 15:03:00|21882|21870|21879.5|21867.5|21882|21870|21878.2|21866.2|9
1749481390000|2025-06-09 15:03:10|21882.2|21870.2|21878.2|21866.2|21884.3|21872.3|21877.2|21865.2|7
1749481400000|2025-06-09 15:03:20|21876.8|21864.8|21874.5|21862.5|21877|21865|21874.5|21862.5|6
1749481410000|2025-06-09 15:03:30|21877|21865|21874.5|21862.5|21877|21865|21873.2|21861.2|1
1749481420000|2025-06-09 15:03:40|21873.4|21861.4|21875.7|21863.7|21875.7|21863.7|21873.2|21861.2|3
1749481430000|2025-06-09 15:03:50|21873.6|21861.6|21873.4|21861.4|21873.6|21861.6|21873.4|21861.4|7
1749481440000|2025-06-09 15:04:00|21872.4|21860.4|21867.2|21855.2|21872.4|21860.4|21867.2|21855.2|13
1749481450000|2025-06-09 15:04:10|21868.4|21856.4|21872.4|21860.4|21874.7|21862.7|21868.4|21856.4|4
1749481460000|2025-06-09 15:04:20|21871.3|21859.3|21870.1|21858.1|21872.2|21860.2|21867.6|21855.6|10
1749481470000|2025-06-09 15:04:30|21872.2|21860.2|21873.4|21861.4|21873.4|21861.4|21870.1|21858.1|1
1749481480000|2025-06-09 15:04:40|21873.6|21861.6|21873.6|21861.6|21873.6|21861.6|21873.6|21861.6|1
1749481490000|2025-06-09 15:04:50|21876.8|21864.8|21876.1|21864.1|21880.7|21868.7|21874.7|21862.7|14
1749481500000|2025-06-09 15:05:00|21877.2|21865.2|21878.6|21866.6|21880.9|21868.9|21877.2|21865.2|7
1749481510000|2025-06-09 15:05:10|21874.9|21862.9|21873.6|21861.6|21874.9|21862.9|21873.6|21861.6|1
1749481520000|2025-06-09 15:05:20|21875.7|21863.7|21877.2|21865.2|21879.7|21867.7|21875.7|21863.7|9
1749481530000|2025-06-09 15:05:30|21877|21865|21871.1|21859.1|21877|21865|21871.1|21859.1|5
1749481540000|2025-06-09 15:05:40|21872.2|21860.2|21873.6|21861.6|21873.6|21861.6|21872.2|21860.2|2
1749481550000|2025-06-09 15:05:50|21872.6|21860.6|21870.1|21858.1|21873.2|21861.2|21870.1|21858.1|3
1749481560000|2025-06-09 15:06:00|21869.9|21857.9|21869.9|21857.9|21871.1|21859.1|21869.7|21857.7|5
1749481570000|2025-06-09 15:06:10|21868.8|21856.8|21867.4|21855.4|21868.8|21856.8|21866.1|21854.1|5
1749481580000|2025-06-09 15:06:20|21868.6|21856.6|21868.6|21856.6|21868.6|21856.6|21868.6|21856.6|2
1749481590000|2025-06-09 15:06:30|21868.4|21856.4|21864|21852|21868.4|21856.4|21862.6|21850.6|15
1749481600000|2025-06-09 15:06:40|21864.4|21852.4|21877.2|21865.2|21877.2|21865.2|21864.4|21852.4|52
1749481610000|2025-06-09 15:06:50|21876.1|21864.1|21877.2|21865.2|21878.4|21866.4|21876.1|21864.1|9
1749481620000|2025-06-09 15:07:00|21874.7|21862.7|21871.1|21859.1|21874.9|21862.9|21871.1|21859.1|24
1749481630000|2025-06-09 15:07:10|||||||||1
1749481640000|2025-06-09 15:07:20|21871.5|21859.5|21871.1|21859.1|21871.5|21859.5|21871.1|21859.1|2
1749481650000|2025-06-09 15:07:30|21870.1|21858.1|21871.1|21859.1|21871.1|21859.1|21870.1|21858.1|2
1749481660000|2025-06-09 15:07:40|21872.2|21860.2|21873.4|21861.4|21873.4|21861.4|21872.2|21860.2|3
1749481670000|2025-06-09 15:07:50|21872.2|21860.2|21876.3|21864.3|21877.6|21865.6|21872.2|21860.2|6
1749481680000|2025-06-09 15:08:00|21876.5|21864.5|21871.5|21859.5|21877.8|21865.8|21871.5|21859.5|9
1749481690000|2025-06-09 15:08:10|21871.3|21859.3|21871.3|21859.3|21871.5|21859.5|21869|21857|8
1749481700000|2025-06-09 15:08:20|21870.3|21858.3|21871.3|21859.3|21871.3|21859.3|21870.1|21858.1|1
1749481710000|2025-06-09 15:08:30|21872.6|21860.6|21873.8|21861.8|21873.8|21861.8|21872.6|21860.6|4
1749481720000|2025-06-09 15:08:40|21872.6|21860.6|21872.6|21860.6|21872.6|21860.6|21872.6|21860.6|3
1749481730000|2025-06-09 15:08:50|21873.6|21861.6|21872.6|21860.6|21876.3|21864.3|21870.1|21858.1|7
1749481740000|2025-06-09 15:09:00|21871.5|21859.5|21871.3|21859.3|21871.5|21859.5|21871.3|21859.3|3
1749481750000|2025-06-09 15:09:10|21871.5|21859.5|21870.1|21858.1|21871.5|21859.5|21869.7|21857.7|4
1749481760000|2025-06-09 15:09:20|21871.1|21859.1|21876.1|21864.1|21880.1|21868.1|21871.1|21859.1|9
1749481770000|2025-06-09 15:09:30|21877.4|21865.4|21876.1|21864.1|21877.4|21865.4|21876.1|21864.1|3
1749481780000|2025-06-09 15:09:40|21876.5|21864.5|21876.1|21864.1|21878.6|21866.6|21876.1|21864.1|6
1749481790000|2025-06-09 15:09:50|21877.2|21865.2|21881.1|21869.1|21881.1|21869.1|21877.2|21865.2|3
1749481800000|2025-06-09 15:10:00|21884.5|21872.5|21886.1|21874.1|21886.1|21874.1|21884.5|21872.5|16
1749481810000|2025-06-09 15:10:10|||||||||13
1749481820000|2025-06-09 15:10:20|21885.9|21873.9|21886.1|21874.1|21886.1|21874.1|21885.9|21873.9|11
1749481830000|2025-06-09 15:10:30|21885.9|21873.9|21886.1|21874.1|21886.1|21874.1|21885.9|21873.9|0
1749481840000|2025-06-09 15:10:40|21889.3|21877.3|21893.6|21881.6|21893.8|21881.8|21889.3|21877.3|25
1749481850000|2025-06-09 15:10:50|21898.8|21886.8|21901.1|21889.1|21902.6|21890.6|21898.8|21886.8|1
1749481860000|2025-06-09 15:11:00|21900.1|21888.1|21897.2|21885.2|21900.1|21888.1|21897.2|21885.2|9
1749481870000|2025-06-09 15:11:10|21896.1|21884.1|21895.1|21883.1|21896.1|21884.1|21895.1|21883.1|2
1749481880000|2025-06-09 15:11:20|21897.2|21885.2|21897.2|21885.2|21897.2|21885.2|21894.9|21882.9|10
1749481890000|2025-06-09 15:11:30|21897.4|21885.4|21897.4|21885.4|21897.4|21885.4|21897.4|21885.4|2
1749481900000|2025-06-09 15:11:40|21898.6|21886.6|21896.3|21884.3|21900.9|21888.9|21895.1|21883.1|5
1749481910000|2025-06-09 15:11:50|21896.5|21884.5|21898.6|21886.6|21898.6|21886.6|21896.3|21884.3|10
1749481920000|2025-06-09 15:12:00|21900.1|21888.1|21908.4|21896.4|21908.4|21896.4|21900.1|21888.1|18
1749481930000|2025-06-09 15:12:10|21909.4|21897.4|21913.6|21901.6|21914.8|21902.8|21909.4|21897.4|8
1749481940000|2025-06-09 15:12:20|21913.8|21901.8|21909.8|21897.8|21913.8|21901.8|21909.8|21897.8|5
1749481950000|2025-06-09 15:12:30|21908.8|21896.8|21911.1|21899.1|21911.1|21899.1|21908.8|21896.8|4
1749481960000|2025-06-09 15:12:40|21910|21898|21911.1|21899.1|21911.1|21899.1|21908.6|21896.6|4
1749481970000|2025-06-09 15:12:50|21914.4|21902.4|21912.3|21900.3|21914.6|21902.6|21912.3|21900.3|3
1749481980000|2025-06-09 15:13:00|21912.1|21900.1|21914.6|21902.6|21914.6|21902.6|21911.1|21899.1|5
1749481990000|2025-06-09 15:13:10|21913.6|21901.6|21914.2|21902.2|21914.2|21902.2|21913.6|21901.6|8
1749482000000|2025-06-09 15:13:20|21913.2|21901.2|21911.7|21899.7|21913.2|21901.2|21909.4|21897.4|4
1749482010000|2025-06-09 15:13:30|21910.7|21898.7|21909.6|21897.6|21910.7|21898.7|21909.6|21897.6|5
1749482020000|2025-06-09 15:13:40|21918|21906|21918|21906|21918|21906|21916.7|21904.7|8
1749482030000|2025-06-09 15:13:50|21921.7|21909.7|21918.2|21906.2|21921.7|21909.7|21917.1|21905.1|8
1749482040000|2025-06-09 15:14:00|21918.6|21906.6|21916.9|21904.9|21921.5|21909.5|21916.9|21904.9|9
1749482050000|2025-06-09 15:14:10|21916.7|21904.7|21910.7|21898.7|21916.7|21904.7|21909.4|21897.4|11
1749482060000|2025-06-09 15:14:20|21911.7|21899.7|21920.5|21908.5|21920.5|21908.5|21911.7|21899.7|23
1749482070000|2025-06-09 15:14:30|21917.3|21905.3|21910.7|21898.7|21917.3|21905.3|21910.7|21898.7|21
1749482080000|2025-06-09 15:14:40|21909.6|21897.6|21913|21901|21913|21901|21909.2|21897.2|3
1749482090000|2025-06-09 15:14:50|21916.7|21904.7|21919.6|21907.6|21919.6|21907.6|21914.4|21902.4|1
1749482100000|2025-06-09 15:15:00|21919.4|21907.4|21926.7|21914.7|21926.7|21914.7|21919.4|21907.4|10
1749482110000|2025-06-09 15:15:10|21925.7|21913.7|21925.5|21913.5|21927.6|21915.6|21922.1|21910.1|7
1749482120000|2025-06-09 15:15:20|21924.2|21912.2|21921.7|21909.7|21924.2|21912.2|21921.7|21909.7|5
1749482130000|2025-06-09 15:15:30|21919.6|21907.6|21922.1|21910.1|21923.2|21911.2|21919.6|21907.6|13
1749482140000|2025-06-09 15:15:40|21923.4|21911.4|21915.7|21903.7|21923.4|21911.4|21915.7|21903.7|9
1749482150000|2025-06-09 15:15:50|21916.7|21904.7|21913.8|21901.8|21916.7|21904.7|21911.7|21899.7|7
1749482160000|2025-06-09 15:16:00|21914.2|21902.2|21918|21906|21918|21906|21914.2|21902.2|4
1749482170000|2025-06-09 15:16:10|21918.2|21906.2|21916.7|21904.7|21920.5|21908.5|21916.7|21904.7|7
1749482180000|2025-06-09 15:16:20|21915.5|21903.5|21913|21901|21915.5|21903.5|21911.7|21899.7|3
1749482190000|2025-06-09 15:16:30|21915.5|21903.5|21916.7|21904.7|21916.7|21904.7|21915.5|21903.5|2
1749482210000|2025-06-09 15:16:50|21917.8|21905.8|21924.2|21912.2|21924.2|21912.2|21917.8|21905.8|6
1749482220000|2025-06-09 15:17:00|21925.5|21913.5|21923|21911|21926.5|21914.5|21923|21911|8
1749482230000|2025-06-09 15:17:10|21921.7|21909.7|21923|21911|21923|21911|21919|21907|12
1749482240000|2025-06-09 15:17:20|21921.9|21909.9|21919.2|21907.2|21922.8|21910.8|21918.2|21906.2|7
1749482250000|2025-06-09 15:17:30|21920.5|21908.5|21923|21911|21923|21911|21920.5|21908.5|4
1749482260000|2025-06-09 15:17:40|21920.7|21908.7|21921.7|21909.7|21921.7|21909.7|21918.4|21906.4|7
1749482270000|2025-06-09 15:17:50|21922.8|21910.8|21921.7|21909.7|21925.5|21913.5|21921.7|21909.7|7
1749482280000|2025-06-09 15:18:00|21920.7|21908.7|21921.7|21909.7|21924|21912|21916.7|21904.7|5
1749482290000|2025-06-09 15:18:10|21920.5|21908.5|21919.2|21907.2|21920.5|21908.5|21918.2|21906.2|3
1749482300000|2025-06-09 15:18:20|21918.2|21906.2|21919.2|21907.2|21919.2|21907.2|21918|21906|12
1749482310000|2025-06-09 15:18:30|21916.7|21904.7|21917.8|21905.8|21919.4|21907.4|21916.7|21904.7|18
1749482320000|2025-06-09 15:18:40|21918.2|21906.2|21910.7|21898.7|21918.2|21906.2|21910.7|21898.7|12
1749482330000|2025-06-09 15:18:50|21913.2|21901.2|21904.2|21892.2|21913.2|21901.2|21903.2|21891.2|9
1749482340000|2025-06-09 15:19:00|21902.1|21890.1|21902.1|21890.1|21903.2|21891.2|21901.7|21889.7|18
1749482360000|2025-06-09 15:19:20|21899.6|21887.6|21898.6|21886.6|21902.1|21890.1|21898.4|21886.4|12
1749482370000|2025-06-09 15:19:30|21899.6|21887.6|21889.6|21877.6|21900.7|21888.7|21887.1|21875.1|15
1749482380000|2025-06-09 15:19:40|21889.2|21877.2|21891.7|21879.7|21893.2|21881.2|21888.2|21876.2|4
1749482390000|2025-06-09 15:19:50|21892.8|21880.8|21896.7|21884.7|21896.7|21884.7|21892.8|21880.8|4
1749482400000|2025-06-09 15:20:00|21894.6|21882.6|21893.2|21881.2|21895.5|21883.5|21891.9|21879.9|5
1749482410000|2025-06-09 15:20:10|21890.7|21878.7|21890.7|21878.7|21893.2|21881.2|21889.6|21877.6|6
1749482420000|2025-06-09 15:20:20|21888.4|21876.4|21888.2|21876.2|21894|21882|21885.7|21873.7|7
1749482430000|2025-06-09 15:20:30|||||||||1
1749482440000|2025-06-09 15:20:40|21885.7|21873.7|21886.9|21874.9|21886.9|21874.9|21885.7|21873.7|5
1749482450000|2025-06-09 15:20:50|21889.2|21877.2|21889.2|21877.2|21889.2|21877.2|21888.2|21876.2|2
1749482460000|2025-06-09 15:21:00|21888.2|21876.2|21889.4|21877.4|21890.7|21878.7|21886.9|21874.9|11
1749482470000|2025-06-09 15:21:10|21890.7|21878.7|21890.7|21878.7|21890.7|21878.7|21889.6|21877.6|8
1749482480000|2025-06-09 15:21:20|21890.3|21878.3|21886.9|21874.9|21890.3|21878.3|21886.9|21874.9|4
1749482490000|2025-06-09 15:21:30|21885.7|21873.7|21885.7|21873.7|21885.7|21873.7|21885.7|21873.7|1
1749482500000|2025-06-09 15:21:40|21889.2|21877.2|21888.2|21876.2|21889.2|21877.2|21888.2|21876.2|3
1749482510000|2025-06-09 15:21:50|21886.7|21874.7|21885.7|21873.7|21886.7|21874.7|21884.6|21872.6|2
1749482520000|2025-06-09 15:22:00|21884.6|21872.6|21884.4|21872.4|21885.7|21873.7|21884.4|21872.4|0
1749482530000|2025-06-09 15:22:10|21884.6|21872.6|21881.7|21869.7|21884.6|21872.6|21880.9|21868.9|13
1749482540000|2025-06-09 15:22:20|21882.7|21870.7|21884.2|21872.2|21885.5|21873.5|21881.7|21869.7|6
1749482550000|2025-06-09 15:22:30|21883.2|21871.2|21884.2|21872.2|21885.5|21873.5|21882.7|21870.7|3
1749482560000|2025-06-09 15:22:40|21886.9|21874.9|21891.7|21879.7|21891.7|21879.7|21886.9|21874.9|12
1749482570000|2025-06-09 15:22:50|21891.9|21879.9|21891.7|21879.7|21891.9|21879.9|21891.7|21879.7|1
1749482580000|2025-06-09 15:23:00|||||||||10
1749482590000|2025-06-09 15:23:10|21890.6|21878.6|21891.7|21879.7|21892.9|21880.9|21890.6|21878.6|18
1749482600000|2025-06-09 15:23:20|21892.7|21880.7|21891.7|21879.7|21892.9|21880.9|21891.7|21879.7|10
1749482610000|2025-06-09 15:23:30|21891.9|21879.9|21911.3|21899.3|21911.5|21899.5|21891.9|21879.9|29
1749482620000|2025-06-09 15:23:40|21910.2|21898.2|21904.2|21892.2|21913.8|21901.8|21904.2|21892.2|9
1749482630000|2025-06-09 15:23:50|21902.7|21890.7|21888.1|21876.1|21902.7|21890.7|21887.9|21875.9|30
1749482640000|2025-06-09 15:24:00|21893.4|21881.4|21894|21882|21898.8|21886.8|21891.5|21879.5|35
1749482650000|2025-06-09 15:24:10|21896.5|21884.5|21891.5|21879.5|21897.7|21885.7|21889|21877|3
1749482660000|2025-06-09 15:24:20|21890.2|21878.2|21890.2|21878.2|21891.5|21879.5|21890.2|21878.2|1
1749482670000|2025-06-09 15:24:30|21892.3|21880.3|21896.5|21884.5|21897.5|21885.5|21891.7|21879.7|14
1749482680000|2025-06-09 15:24:40|21895.4|21883.4|21894.2|21882.2|21896.3|21884.3|21894.2|21882.2|0
1749482690000|2025-06-09 15:24:50|21896.5|21884.5|21896.5|21884.5|21896.5|21884.5|21896.5|21884.5|3
1749482700000|2025-06-09 15:25:00|21896.3|21884.3|21896.3|21884.3|21896.3|21884.3|21896.3|21884.3|0
1749482710000|2025-06-09 15:25:10|21898.8|21886.8|21901.3|21889.3|21901.3|21889.3|21898.8|21886.8|6
1749482720000|2025-06-09 15:25:20|21898.1|21886.1|21898.1|21886.1|21901.3|21889.3|21895.4|21883.4|12
1749482730000|2025-06-09 15:25:30|21897.7|21885.7|21900.2|21888.2|21901.3|21889.3|21897.7|21885.7|14
1749482740000|2025-06-09 15:25:40|21901.3|21889.3|21903.8|21891.8|21903.8|21891.8|21901.3|21889.3|2
1749482750000|2025-06-09 15:25:50|||||||||4
1749482760000|2025-06-09 15:26:00|21901.5|21889.5|21905|21893|21905|21893|21901.5|21889.5|1
1749482770000|2025-06-09 15:26:10|21903.8|21891.8|21903.8|21891.8|21903.8|21891.8|21903.8|21891.8|90
1749482780000|2025-06-09 15:26:20|||||||||1
1749482790000|2025-06-09 15:26:30|21904.8|21892.8|21901.3|21889.3|21904.8|21892.8|21901.3|21889.3|5
1749482800000|2025-06-09 15:26:40|21900.2|21888.2|21900|21888|21900.2|21888.2|21900|21888|2
1749482810000|2025-06-09 15:26:50|21899|21887|21898.8|21886.8|21899|21887|21898.8|21886.8|4
1749482830000|2025-06-09 15:27:10|21905|21893|21905|21893|21906.3|21894.3|21903.8|21891.8|4
1749482840000|2025-06-09 15:27:20|21905.2|21893.2|21903.8|21891.8|21906.3|21894.3|21903.8|21891.8|3
1749482850000|2025-06-09 15:27:30|21905.2|21893.2|21905|21893|21907.3|21895.3|21905|21893|3
1749482860000|2025-06-09 15:27:40|21903.8|21891.8|21906.3|21894.3|21907.5|21895.5|21903.8|21891.8|5
1749482870000|2025-06-09 15:27:50|21907.5|21895.5|21906.5|21894.5|21908.6|21896.6|21906.5|21894.5|3
1749482880000|2025-06-09 15:28:00|21906.3|21894.3|21908.6|21896.6|21908.6|21896.6|21906.3|21894.3|5
1749482890000|2025-06-09 15:28:10|21911.3|21899.3|21911.3|21899.3|21911.3|21899.3|21908.8|21896.8|9
1749482900000|2025-06-09 15:28:20|21910.2|21898.2|21910.2|21898.2|21910.2|21898.2|21910.2|21898.2|1
1749482910000|2025-06-09 15:28:30|21908.8|21896.8|21908.8|21896.8|21910.2|21898.2|21908.8|21896.8|6
1749482920000|2025-06-09 15:28:40|21910.9|21898.9|21911.1|21899.1|21911.1|21899.1|21910.9|21898.9|7
1749482930000|2025-06-09 15:28:50|21913.6|21901.6|21913.6|21901.6|21914.6|21902.6|21913.6|21901.6|9
1749482940000|2025-06-09 15:29:00|21911.5|21899.5|21911.3|21899.3|21911.5|21899.5|21911.1|21899.1|2
1749482950000|2025-06-09 15:29:10|21910|21898|21911.3|21899.3|21911.3|21899.3|21908.8|21896.8|8
1749482960000|2025-06-09 15:29:20|21911.1|21899.1|21913.6|21901.6|21913.6|21901.6|21910|21898|3
1749482970000|2025-06-09 15:29:30|21914.6|21902.6|21913.6|21901.6|21914.6|21902.6|21913.6|21901.6|1
1749482980000|2025-06-09 15:29:40|21914.6|21902.6|21915|21903|21915|21903|21914.6|21902.6|4
1749482990000|2025-06-09 15:29:50|21914|21902|21912.5|21900.5|21914|21902|21912.5|21900.5|21
1749483000000|2025-06-09 15:30:00|21916.7|21904.7|21920.9|21908.9|21923.4|21911.4|21916.3|21904.3|31
1749483010000|2025-06-09 15:30:10|21922.1|21910.1|21923.4|21911.4|21923.4|21911.4|21921.1|21909.1|1
1749483020000|2025-06-09 15:30:20|21924.4|21912.4|21924.6|21912.6|21924.8|21912.8|21924.4|21912.4|6
1749483030000|2025-06-09 15:30:30|21927.8|21915.8|21929.4|21917.4|21929.8|21917.8|21927.8|21915.8|6
1749483040000|2025-06-09 15:30:40|21928.6|21916.6|21924.4|21912.4|21928.6|21916.6|21924.4|21912.4|11
1749483050000|2025-06-09 15:30:50|21923.4|21911.4|21928.4|21916.4|21928.4|21916.4|21923.4|21911.4|4
1749483060000|2025-06-09 15:31:00|21927.3|21915.3|21926.1|21914.1|21927.3|21915.3|21923.4|21911.4|4
1749483070000|2025-06-09 15:31:10|21925.9|21913.9|21927.3|21915.3|21927.3|21915.3|21925.9|21913.9|1
1749483080000|2025-06-09 15:31:20|21924.8|21912.8|21924.8|21912.8|21924.8|21912.8|21923.8|21911.8|4
1749483100000|2025-06-09 15:31:40|21926.9|21914.9|21934.6|21922.6|21934.6|21922.6|21926.9|21914.9|7
1749483110000|2025-06-09 15:31:50|21939.8|21927.8|21940.9|21928.9|21940.9|21928.9|21939.6|21927.6|53
1749483120000|2025-06-09 15:32:00|21940.7|21928.7|21937.1|21925.1|21940.7|21928.7|21934.6|21922.6|17
1749483130000|2025-06-09 15:32:10|21935.9|21923.9|21933.4|21921.4|21935.9|21923.9|21933.4|21921.4|8
1749483140000|2025-06-09 15:32:20|21934.6|21922.6|21935.6|21923.6|21935.6|21923.6|21933.4|21921.4|1
1749483150000|2025-06-09 15:32:30|21936.7|21924.7|21936.7|21924.7|21936.7|21924.7|21936.7|21924.7|10
1749483160000|2025-06-09 15:32:40|21942.1|21930.1|21939.6|21927.6|21942.1|21930.1|21939.6|21927.6|8
1749483170000|2025-06-09 15:32:50|21940.6|21928.6|21943.1|21931.1|21943.1|21931.1|21940.6|21928.6|2
1749483180000|2025-06-09 15:33:00|21942.1|21930.1|21939.6|21927.6|21942.1|21930.1|21939.6|21927.6|6
1749483190000|2025-06-09 15:33:10|21937.1|21925.1|21939.6|21927.6|21939.6|21927.6|21935.8|21923.8|12
1749483200000|2025-06-09 15:33:20|21939.8|21927.8|21944.2|21932.2|21944.2|21932.2|21939.8|21927.8|16
1749483210000|2025-06-09 15:33:30|21941|21929|21940.6|21928.6|21941|21929|21939.4|21927.4|2
1749483220000|2025-06-09 15:33:40|21940.4|21928.4|21939.4|21927.4|21940.4|21928.4|21938.3|21926.3|1
1749483230000|2025-06-09 15:33:50|21940.4|21928.4|21944.2|21932.2|21945.2|21933.2|21939.4|21927.4|8
1749483240000|2025-06-09 15:34:00|21944|21932|21939.4|21927.4|21944|21932|21939.2|21927.2|3
1749483260000|2025-06-09 15:34:20|21935.6|21923.6|21937.9|21925.9|21937.9|21925.9|21935.6|21923.6|4
1749483270000|2025-06-09 15:34:30|21936.9|21924.9|21935.6|21923.6|21936.9|21924.9|21934.2|21922.2|15
1749483280000|2025-06-09 15:34:40|21935.4|21923.4|21935.4|21923.4|21936.7|21924.7|21933.1|21921.1|9
1749483290000|2025-06-09 15:34:50|21936.7|21924.7|21937.9|21925.9|21937.9|21925.9|21936.7|21924.7|0
1749483300000|2025-06-09 15:35:00|21939|21927|21937.9|21925.9|21940.2|21928.2|21937.1|21925.1|6
1749483310000|2025-06-09 15:35:10|21936.9|21924.9|21939.2|21927.2|21940.2|21928.2|21936.9|21924.9|3
1749483320000|2025-06-09 15:35:20|21936.7|21924.7|21937.7|21925.7|21937.7|21925.7|21936.7|21924.7|29
1749483330000|2025-06-09 15:35:30|21937.9|21925.9|21937.9|21925.9|21939.2|21927.2|21936.9|21924.9|4
1749483340000|2025-06-09 15:35:40|21939|21927|21937.9|21925.9|21939|21927|21937.9|21925.9|1
1749483350000|2025-06-09 15:35:50|21939.2|21927.2|21939.2|21927.2|21939.2|21927.2|21939.2|21927.2|1
1749483360000|2025-06-09 15:36:00|21938.1|21926.1|21936.5|21924.5|21938.1|21926.1|21936.5|21924.5|1
1749483370000|2025-06-09 15:36:10|21934.4|21922.4|21934.4|21922.4|21935.4|21923.4|21934.4|21922.4|3
1749483380000|2025-06-09 15:36:20|21934.6|21922.6|21935.4|21923.4|21936.7|21924.7|21934.4|21922.4|3
1749483390000|2025-06-09 15:36:30|21936.7|21924.7|21934.2|21922.2|21936.7|21924.7|21934.2|21922.2|1
1749483400000|2025-06-09 15:36:40|21931.9|21919.9|21930.4|21918.4|21931.9|21919.9|21930.4|21918.4|4
1749483410000|2025-06-09 15:36:50|21930.6|21918.6|21934.2|21922.2|21934.2|21922.2|21930.6|21918.6|2
1749483420000|2025-06-09 15:37:00|21931.9|21919.9|21934.2|21922.2|21934.2|21922.2|21931.9|21919.9|4
1749483430000|2025-06-09 15:37:10|21936.3|21924.3|21935.4|21923.4|21936.7|21924.7|21935.4|21923.4|4
1749483440000|2025-06-09 15:37:20|21936.7|21924.7|21936.9|21924.9|21936.9|21924.9|21936.5|21924.5|1
1749483450000|2025-06-09 15:37:30|21936.5|21924.5|21935.4|21923.4|21936.9|21924.9|21934.2|21922.2|8
1749483460000|2025-06-09 15:37:40|21936.5|21924.5|21935.2|21923.2|21936.7|21924.7|21934.2|21922.2|4
1749483470000|2025-06-09 15:37:50|21935.6|21923.6|21941.5|21929.5|21941.7|21929.7|21935.6|21923.6|22
1749483480000|2025-06-09 15:38:00|21941.7|21929.7|21942.9|21930.9|21944.2|21932.2|21941.7|21929.7|6
1749483490000|2025-06-09 15:38:10|21944.2|21932.2|21942.9|21930.9|21944.2|21932.2|21942.9|21930.9|15
1749483500000|2025-06-09 15:38:20|21944|21932|21943.3|21931.3|21944.2|21932.2|21942.1|21930.1|31
1749483510000|2025-06-09 15:38:30|21944.4|21932.4|21943.3|21931.3|21944.4|21932.4|21942.9|21930.9|3
1749483520000|2025-06-09 15:38:40|21944.6|21932.6|21942.7|21930.7|21944.6|21932.6|21941.7|21929.7|11
1749483530000|2025-06-09 15:38:50|21941.7|21929.7|21942.7|21930.7|21942.7|21930.7|21941.7|21929.7|7
1749483540000|2025-06-09 15:39:00|21941.7|21929.7|21940.4|21928.4|21941.7|21929.7|21939.2|21927.2|6
1749483550000|2025-06-09 15:39:10|21939.4|21927.4|21935.4|21923.4|21939.4|21927.4|21935.4|21923.4|9
1749483560000|2025-06-09 15:39:20|||||||||1
1749483570000|2025-06-09 15:39:30|21936.5|21924.5|21936.9|21924.9|21939.2|21927.2|21936.5|21924.5|1
1749483590000|2025-06-09 15:39:50|21937.9|21925.9|21937.9|21925.9|21937.9|21925.9|21937.9|21925.9|2
1749483600000|2025-06-09 15:40:00|21939.2|21927.2|21935.6|21923.6|21939.2|21927.2|21934.2|21922.2|7
1749483610000|2025-06-09 15:40:10|21934.6|21922.6|21930.8|21918.8|21934.6|21922.6|21930.6|21918.6|5
1749483620000|2025-06-09 15:40:20|21931.9|21919.9|21935.4|21923.4|21935.6|21923.6|21925.4|21913.4|28
1749483630000|2025-06-09 15:40:30|21934.4|21922.4|21935.4|21923.4|21935.4|21923.4|21934.4|21922.4|2
1749483640000|2025-06-09 15:40:40|21932.9|21920.9|21929.2|21917.2|21932.9|21920.9|21929|21917|28
1749483650000|2025-06-09 15:40:50|21930.2|21918.2|21929.2|21917.2|21930.2|21918.2|21929.2|21917.2|10
1749483660000|2025-06-09 15:41:00|21926|21914|21929.2|21917.2|21930.4|21918.4|21926|21914|16
1749483670000|2025-06-09 15:41:10|21929.4|21917.4|21919.4|21907.4|21931.7|21919.7|21919.4|21907.4|22
1749483680000|2025-06-09 15:41:20|21916.9|21904.9|21914|21902|21916.9|21904.9|21909.4|21897.4|14
1749483690000|2025-06-09 15:41:30|21914.2|21902.2|21915.4|21903.4|21916.9|21904.9|21913.1|21901.1|2
1749483700000|2025-06-09 15:41:40|21917.7|21905.7|21922.9|21910.9|21922.9|21910.9|21917.7|21905.7|8
1749483710000|2025-06-09 15:41:50|21921.9|21909.9|21916.9|21904.9|21921.9|21909.9|21915.8|21903.8|8
1749483720000|2025-06-09 15:42:00|21915.6|21903.6|21914.4|21902.4|21915.6|21903.6|21911.9|21899.9|3
1749483730000|2025-06-09 15:42:10|||||||||1
1749483740000|2025-06-09 15:42:20|21915.4|21903.4|21914.4|21902.4|21915.4|21903.4|21914.4|21902.4|5
1749483750000|2025-06-09 15:42:30|||||||||10
1749483760000|2025-06-09 15:42:40|21914.2|21902.2|21914.2|21902.2|21914.2|21902.2|21914.2|21902.2|1
1749483770000|2025-06-09 15:42:50|21914.4|21902.4|21913.1|21901.1|21914.4|21902.4|21912.9|21900.9|3
1749483780000|2025-06-09 15:43:00|21914.4|21902.4|21914.4|21902.4|21914.4|21902.4|21912.9|21900.9|0
1749483790000|2025-06-09 15:43:10|21914.2|21902.2|21911.4|21899.4|21914.4|21902.4|21911.4|21899.4|2
1749483800000|2025-06-09 15:43:20|21911.9|21899.9|21910.6|21898.6|21911.9|21899.9|21910.4|21898.4|6
1749483810000|2025-06-09 15:43:30|21910.4|21898.4|21906.9|21894.9|21910.4|21898.4|21903.1|21891.1|16
1749483820000|2025-06-09 15:43:40|21907.9|21895.9|21908.1|21896.1|21908.3|21896.3|21907.9|21895.9|0
1749483830000|2025-06-09 15:43:50|21907.9|21895.9|21903.3|21891.3|21907.9|21895.9|21902.3|21890.3|8
1749483840000|2025-06-09 15:44:00|21901|21889|21901|21889|21901|21889|21901|21889|2
1749483850000|2025-06-09 15:44:10|21902.3|21890.3|21905.8|21893.8|21905.8|21893.8|21900.8|21888.8|19
1749483860000|2025-06-09 15:44:20|21908.3|21896.3|21910.8|21898.8|21910.8|21898.8|21908.3|21896.3|3
1749483870000|2025-06-09 15:44:30|21912|21900|21913.3|21901.3|21913.3|21901.3|21912|21900|4
1749483880000|2025-06-09 15:44:40|21914.3|21902.3|21914.3|21902.3|21915.4|21903.4|21912.9|21900.9|6
1749483890000|2025-06-09 15:44:50|21913.3|21901.3|21915.4|21903.4|21915.4|21903.4|21911.8|21899.8|4
1749483900000|2025-06-09 15:45:00|21917.9|21905.9|21917.9|21905.9|21917.9|21905.9|21915.6|21903.6|5
1749483910000|2025-06-09 15:45:10|21916.8|21904.8|21916.6|21904.6|21916.8|21904.8|21915.4|21903.4|2
1749483920000|2025-06-09 15:45:20|21916.8|21904.8|21917.9|21905.9|21917.9|21905.9|21916.8|21904.8|3
1749483930000|2025-06-09 15:45:30|21917.7|21905.7|21920.4|21908.4|21920.4|21908.4|21917.7|21905.7|3
1749483940000|2025-06-09 15:45:40|21920.6|21908.6|21920.6|21908.6|21921.4|21909.4|21920.4|21908.4|3
1749483950000|2025-06-09 15:45:50|21921.6|21909.6|21925.4|21913.4|21925.4|21913.4|21921.6|21909.6|5
1749483960000|2025-06-09 15:46:00|21926.4|21914.4|21924.3|21912.3|21926.6|21914.6|21923.1|21911.1|8
1749483970000|2025-06-09 15:46:10|21923.3|21911.3|21924.3|21912.3|21924.3|21912.3|21923.3|21911.3|49
1749483980000|2025-06-09 15:46:20|21925.4|21913.4|21925.4|21913.4|21925.4|21913.4|21925.4|21913.4|1
1749483990000|2025-06-09 15:46:30|21926.6|21914.6|21926.4|21914.4|21926.6|21914.6|21925.4|21913.4|3
1749484000000|2025-06-09 15:46:40|21926.6|21914.6|21924.3|21912.3|21926.6|21914.6|21924.3|21912.3|1
1749484010000|2025-06-09 15:46:50|21924.1|21912.1|21926.6|21914.6|21926.6|21914.6|21924.1|21912.1|3
1749484020000|2025-06-09 15:47:00|21924.5|21912.5|21925.4|21913.4|21926.6|21914.6|21924.3|21912.3|4
1749484030000|2025-06-09 15:47:10|21926.6|21914.6|21930.4|21918.4|21931.4|21919.4|21926.6|21914.6|22
1749484040000|2025-06-09 15:47:20|21930.6|21918.6|21930.6|21918.6|21931.6|21919.6|21930.6|21918.6|2
1749484050000|2025-06-09 15:47:30|21931.6|21919.6|21931.6|21919.6|21934.1|21922.1|21930.6|21918.6|8
1749484060000|2025-06-09 15:47:40|21932.9|21920.9|21929.1|21917.1|21932.9|21920.9|21929.1|21917.1|14
1749484070000|2025-06-09 15:47:50|21928.1|21916.1|21926.4|21914.4|21928.1|21916.1|21924.3|21912.3|8
1749484080000|2025-06-09 15:48:00|21926.6|21914.6|21926.6|21914.6|21927.7|21915.7|21926.6|21914.6|0
1749484090000|2025-06-09 15:48:10|||||||||1
1749484100000|2025-06-09 15:48:20|||||||||2
1749484110000|2025-06-09 15:48:30|||||||||1
1749484120000|2025-06-09 15:48:40|21925.4|21913.4|21926.6|21914.6|21926.6|21914.6|21924.1|21912.1|9
1749484130000|2025-06-09 15:48:50|21927.7|21915.7|21927.9|21915.9|21927.9|21915.9|21927.7|21915.7|2
1749484140000|2025-06-09 15:49:00|21928.9|21916.9|21926.6|21914.6|21929.1|21917.1|21926.6|21914.6|5
1749484150000|2025-06-09 15:49:10|21924.3|21912.3|21924.3|21912.3|21924.3|21912.3|21924.3|21912.3|1
1749484160000|2025-06-09 15:49:20|21921.2|21909.2|21913.9|21901.9|21921.2|21909.2|21913.9|21901.9|16
1749484170000|2025-06-09 15:49:30|21913.7|21901.7|21913.9|21901.9|21914.1|21902.1|21912.8|21900.8|6
1749484180000|2025-06-09 15:49:40|||||||||1
1749484190000|2025-06-09 15:49:50|21914.9|21902.9|21918.9|21906.9|21921.2|21909.2|21914.9|21902.9|9
1749484200000|2025-06-09 15:50:00|21921|21909|21916.2|21904.2|21921.4|21909.4|21916.2|21904.2|1
1749484210000|2025-06-09 15:50:10|21915.1|21903.1|21910.1|21898.1|21916.2|21904.2|21910.1|21898.1|3
1749484220000|2025-06-09 15:50:20|21911.2|21899.2|21912.6|21900.6|21914.1|21902.1|21909.1|21897.1|20
1749484230000|2025-06-09 15:50:30|21914.7|21902.7|21911.6|21899.6|21915.1|21903.1|21911.6|21899.6|12
1749484240000|2025-06-09 15:50:40|21909.5|21897.5|21904.5|21892.5|21909.5|21897.5|21904.5|21892.5|20
1749484250000|2025-06-09 15:50:50|21903.4|21891.4|21904.5|21892.5|21905.5|21893.5|21903.2|21891.2|14
1749484260000|2025-06-09 15:51:00|21902.4|21890.4|21898.4|21886.4|21903.2|21891.2|21898.4|21886.4|7
1749484270000|2025-06-09 15:51:10|21899.5|21887.5|21897|21885|21899.5|21887.5|21895.7|21883.7|8
1749484280000|2025-06-09 15:51:20|21899.3|21887.3|21897|21885|21899.3|21887.3|21895.7|21883.7|8
1749484290000|2025-06-09 15:51:30|21895.7|21883.7|21894.5|21882.5|21895.7|21883.7|21893.2|21881.2|11
1749484300000|2025-06-09 15:51:40|21896.6|21884.6|21894.7|21882.7|21897|21885|21894.7|21882.7|16
1749484310000|2025-06-09 15:51:50|21895.9|21883.9|21897|21885|21897|21885|21895.9|21883.9|2
1749484320000|2025-06-09 15:52:00|21895.9|21883.9|21897|21885|21897|21885|21895.9|21883.9|0
1749484330000|2025-06-09 15:52:10|21898.4|21886.4|21900.7|21888.7|21900.7|21888.7|21897|21885|4
1749484340000|2025-06-09 15:52:20|21902|21890|21900.9|21888.9|21902|21890|21900.7|21888.7|5
1749484350000|2025-06-09 15:52:30|21902|21890|21900.7|21888.7|21902|21890|21899.5|21887.5|2
1749484360000|2025-06-09 15:52:40|21899.7|21887.7|21898|21886|21899.7|21887.7|21898|21886|1
1749484370000|2025-06-09 15:52:50|21897|21885|21895.7|21883.7|21898.2|21886.2|21895.7|21883.7|3
1749484380000|2025-06-09 15:53:00|21893|21881|21891.6|21879.6|21893|21881|21891.6|21879.6|15
1749484390000|2025-06-09 15:53:10|21890.5|21878.5|21890.5|21878.5|21894.1|21882.1|21890.5|21878.5|11
1749484400000|2025-06-09 15:53:20|21891.6|21879.6|21894.1|21882.1|21894.5|21882.5|21891.6|21879.6|1
1749484410000|2025-06-09 15:53:30|21895.3|21883.3|21895.5|21883.5|21895.5|21883.5|21895.3|21883.3|2
1749484420000|2025-06-09 15:53:40|21895.3|21883.3|21896.6|21884.6|21896.6|21884.6|21895.3|21883.3|2
1749484430000|2025-06-09 15:53:50|21896.4|21884.4|21894.9|21882.9|21896.6|21884.6|21892.8|21880.8|15
1749484440000|2025-06-09 15:54:00|21893.9|21881.9|21894.1|21882.1|21895.3|21883.3|21892.8|21880.8|4
1749484450000|2025-06-09 15:54:10|21890.5|21878.5|21886.6|21874.6|21890.5|21878.5|21884.1|21872.1|10
1749484470000|2025-06-09 15:54:30|21887.6|21875.6|21891.2|21879.2|21891.2|21879.2|21887.6|21875.6|16
1749484480000|2025-06-09 15:54:40|21888.7|21876.7|21892.4|21880.4|21892.4|21880.4|21888.7|21876.7|9
1749484490000|2025-06-09 15:54:50|21891.4|21879.4|21884.9|21872.9|21892|21880|21884.9|21872.9|13
1749484500000|2025-06-09 15:55:00|21881.8|21869.8|21878.9|21866.9|21883.7|21871.7|21876.4|21864.4|23
1749484510000|2025-06-09 15:55:10|21876.6|21864.6|21867.8|21855.8|21876.6|21864.6|21867.8|21855.8|31
1749484520000|2025-06-09 15:55:20|21867.6|21855.6|21861.8|21849.8|21867.6|21855.6|21861.8|21849.8|26
1749484530000|2025-06-09 15:55:30|21861.6|21849.6|21862|21850|21864.1|21852.1|21861.6|21849.6|6
1749484540000|2025-06-09 15:55:40|21861.6|21849.6|21860.3|21848.3|21861.8|21849.8|21859.3|21847.3|2
1749484550000|2025-06-09 15:55:50|21859.3|21847.3|21855.5|21843.5|21859.3|21847.3|21855.5|21843.5|3
1749484560000|2025-06-09 15:56:00|21853.4|21841.4|21850.5|21838.5|21853.4|21841.4|21849.3|21837.3|7
1749484570000|2025-06-09 15:56:10|21849.5|21837.5|21848.4|21836.4|21851.6|21839.6|21848.4|21836.4|14
1749484580000|2025-06-09 15:56:20|21846.1|21834.1|21849.9|21837.9|21849.9|21837.9|21842|21830|8
1749484590000|2025-06-09 15:56:30|21850.9|21838.9|21852.4|21840.4|21854.9|21842.9|21850.9|21838.9|16
1749484600000|2025-06-09 15:56:40|21851.3|21839.3|21853.6|21841.6|21853.6|21841.6|21851.3|21839.3|3
1749484610000|2025-06-09 15:56:50|21853.4|21841.4|21844.9|21832.9|21853.4|21841.4|21844.9|21832.9|17
1749484620000|2025-06-09 15:57:00|21842.8|21830.8|21842.8|21830.8|21843.8|21831.8|21842.8|21830.8|1
1749484630000|2025-06-09 15:57:10|21843.8|21831.8|21842.4|21830.4|21844.9|21832.9|21842.4|21830.4|1
1749484640000|2025-06-09 15:57:20|21841.3|21829.3|21841.3|21829.3|21842.4|21830.4|21841.1|21829.1|5
1749484650000|2025-06-09 15:57:30|21841.1|21829.1|21839.9|21827.9|21842.4|21830.4|21839.9|21827.9|1
1749484660000|2025-06-09 15:57:40|21841.1|21829.1|21838.6|21826.6|21841.1|21829.1|21838.4|21826.4|8
1749484670000|2025-06-09 15:57:50|21839.7|21827.7|21838.4|21826.4|21840.9|21828.9|21838.2|21826.2|11
1749484680000|2025-06-09 15:58:00|21838.2|21826.2|21837.8|21825.8|21838.2|21826.2|21834.7|21822.7|19
1749484690000|2025-06-09 15:58:10|21840.3|21828.3|21844|21832|21844|21832|21840.3|21828.3|16
1749484700000|2025-06-09 15:58:20|21841.3|21829.3|21841.5|21829.5|21841.5|21829.5|21839.3|21827.3|9
1749484720000|2025-06-09 15:58:40|21842.6|21830.6|21839.7|21827.7|21843|21831|21839.7|21827.7|2
1749484730000|2025-06-09 15:58:50|21839.5|21827.5|21842|21830|21843|21831|21839.5|21827.5|3
1749484740000|2025-06-09 15:59:00|21839.5|21827.5|21838|21826|21840.7|21828.7|21838|21826|4
1749484750000|2025-06-09 15:59:10|21838.2|21826.2|21838|21826|21838.2|21826.2|21838|21826|2
1749484760000|2025-06-09 15:59:20|21834.7|21822.7|21838.2|21826.2|21838.2|21826.2|21834.4|21822.4|13
1749484770000|2025-06-09 15:59:30|21839|21827|21839|21827|21839|21827|21839|21827|10
1749484780000|2025-06-09 15:59:40|21837.8|21825.8|21844|21832|21845.1|21833.1|21837.8|21825.8|17
1749484790000|2025-06-09 15:59:50|21845.3|21833.3|21852.4|21840.4|21852.4|21840.4|21845.3|21833.3|28
1749484800000|2025-06-09 16:00:00|21851.3|21839.3|21851.1|21839.1|21851.3|21839.3|21849.9|21837.9|13
1749484810000|2025-06-09 16:00:10|21851.3|21839.3|21844|21832|21851.3|21839.3|21844|21832|11
1749484820000|2025-06-09 16:00:20|21842.6|21830.6|21842.6|21830.6|21843.6|21831.6|21842.6|21830.6|3
1749484830000|2025-06-09 16:00:30|21846.3|21834.3|21846.1|21834.1|21846.3|21834.3|21844|21832|17
1749484840000|2025-06-09 16:00:40|21843.6|21831.6|21842.6|21830.6|21843.6|21831.6|21842.6|21830.6|2
1749484850000|2025-06-09 16:00:50|21842.8|21830.8|21839|21827|21845.3|21833.3|21839|21827|7
1749484860000|2025-06-09 16:01:00|21840.3|21828.3|21831.1|21819.1|21841.5|21829.5|21828.6|21816.6|27
1749484870000|2025-06-09 16:01:10|21832.4|21820.4|21833.6|21821.6|21833.6|21821.6|21832.4|21820.4|2
1749484880000|2025-06-09 16:01:20|21827.6|21815.6|21826.1|21814.1|21827.6|21815.6|21823.6|21811.6|17
1749484890000|2025-06-09 16:01:30|21826.3|21814.3|21826.3|21814.3|21826.3|21814.3|21824|21812|3
1749484900000|2025-06-09 16:01:40|21828.8|21816.8|21831.1|21819.1|21831.1|21819.1|21828.8|21816.8|0
1749484910000|2025-06-09 16:01:50|21832.2|21820.2|21831.5|21819.5|21833.8|21821.8|21831.3|21819.3|3
1749484920000|2025-06-09 16:02:00|21831.3|21819.3|21827.6|21815.6|21833.8|21821.8|21826.3|21814.3|4
1749484930000|2025-06-09 16:02:10|21831.3|21819.3|21838.8|21826.8|21840.1|21828.1|21831.3|21819.3|8
1749484940000|2025-06-09 16:02:20|21839|21827|21845.1|21833.1|21845.1|21833.1|21839|21827|7
1749484950000|2025-06-09 16:02:30|21847.4|21835.4|21852.4|21840.4|21852.4|21840.4|21847.4|21835.4|23
1749484960000|2025-06-09 16:02:40|21851.1|21839.1|21851.1|21839.1|21851.1|21839.1|21851.1|21839.1|5
1749484970000|2025-06-09 16:02:50|21852.2|21840.2|21851.1|21839.1|21852.4|21840.4|21851.1|21839.1|2
1749484980000|2025-06-09 16:03:00|21852.4|21840.4|21851.1|21839.1|21852.4|21840.4|21851.1|21839.1|5
1749484990000|2025-06-09 16:03:10|21852.2|21840.2|21858.6|21846.6|21858.6|21846.6|21852.2|21840.2|1
1749485000000|2025-06-09 16:03:20|21861.8|21849.8|21861.3|21849.3|21867.2|21855.2|21861.3|21849.3|19
1749485010000|2025-06-09 16:03:30|21865.1|21853.1|21863.6|21851.6|21866.1|21854.1|21863.6|21851.6|20
1749485020000|2025-06-09 16:03:40|21862.6|21850.6|21851.7|21839.7|21862.6|21850.6|21851.7|21839.7|19
1749485030000|2025-06-09 16:03:50|21851.5|21839.5|21853|21841|21854|21842|21851.5|21839.5|0
1749485040000|2025-06-09 16:04:00|21850.5|21838.5|21849|21837|21850.5|21838.5|21848|21836|5
1749485050000|2025-06-09 16:04:10|21848|21836|21848|21836|21848|21836|21848|21836|0
1749485060000|2025-06-09 16:04:20|21846.7|21834.7|21846.5|21834.5|21849|21837|21846.5|21834.5|4
1749485070000|2025-06-09 16:04:30|21846.7|21834.7|21851.1|21839.1|21851.3|21839.3|21846.7|21834.7|7
1749485080000|2025-06-09 16:04:40|21849.9|21837.9|21851.1|21839.1|21851.1|21839.1|21848.8|21836.8|2
1749485090000|2025-06-09 16:04:50|21849|21837|21849|21837|21849|21837|21849|21837|6
1749485100000|2025-06-09 16:05:00|21851.1|21839.1|21856.1|21844.1|21856.1|21844.1|21851.1|21839.1|4
1749485110000|2025-06-09 16:05:10|21855.7|21843.7|21851.1|21839.1|21855.7|21843.7|21849.9|21837.9|3
1749485120000|2025-06-09 16:05:20|21846.5|21834.5|21841.3|21829.3|21846.5|21834.5|21841.3|21829.3|4
1749485130000|2025-06-09 16:05:30|21841.1|21829.1|21841.1|21829.1|21841.1|21829.1|21841.1|21829.1|1
1749485140000|2025-06-09 16:05:40|21836.3|21824.3|21837.6|21825.6|21838.4|21826.4|21836.3|21824.3|1
1749485150000|2025-06-09 16:05:50|21836.1|21824.1|21848.6|21836.6|21848.6|21836.6|21836.1|21824.1|17
1749485160000|2025-06-09 16:06:00|21848.8|21836.8|21848.8|21836.8|21848.8|21836.8|21848.8|21836.8|2
1749485180000|2025-06-09 16:06:20|||||||||1
1749485190000|2025-06-09 16:06:30|21846.1|21834.1|21843.6|21831.6|21846.1|21834.1|21843.6|21831.6|5
1749485200000|2025-06-09 16:06:40|21846.1|21834.1|21846.1|21834.1|21846.1|21834.1|21846.1|21834.1|0
1749485210000|2025-06-09 16:06:50|21844.9|21832.9|21846.1|21834.1|21846.1|21834.1|21844.9|21832.9|5
1749485220000|2025-06-09 16:07:00|21844|21832|21843.6|21831.6|21846.1|21834.1|21843.6|21831.6|2
1749485230000|2025-06-09 16:07:10|21846.1|21834.1|21846.1|21834.1|21846.1|21834.1|21846.1|21834.1|0
1749485240000|2025-06-09 16:07:20|21846.5|21834.5|21847.6|21835.6|21851.1|21839.1|21846.5|21834.5|11
1749485250000|2025-06-09 16:07:30|21848.6|21836.6|21856.1|21844.1|21856.1|21844.1|21848.6|21836.6|7
1749485260000|2025-06-09 16:07:40|||||||||1
1749485280000|2025-06-09 16:08:00|21860.7|21848.7|21857.1|21845.1|21860.7|21848.7|21857.1|21845.1|5
1749485290000|2025-06-09 16:08:10|21860.3|21848.3|21860.7|21848.7|21863|21851|21860.3|21848.3|10
1749485300000|2025-06-09 16:08:20|21859.6|21847.6|21855.7|21843.7|21860.7|21848.7|21855.7|21843.7|19
1749485320000|2025-06-09 16:08:40|21855.5|21843.5|21855.5|21843.5|21855.5|21843.5|21855.5|21843.5|0
1749485330000|2025-06-09 16:08:50|21855.7|21843.7|21851.1|21839.1|21856.9|21844.9|21851.1|21839.1|2
1749485340000|2025-06-09 16:09:00|21850.9|21838.9|21853.2|21841.2|21853.2|21841.2|21850.9|21838.9|1
1749485350000|2025-06-09 16:09:10|21851.7|21839.7|21850.7|21838.7|21853.2|21841.2|21850.7|21838.7|3
1749485360000|2025-06-09 16:09:20|21853|21841|21853.2|21841.2|21853.2|21841.2|21853|21841|1
1749485370000|2025-06-09 16:09:30|21854.4|21842.4|21853.2|21841.2|21854.4|21842.4|21851.9|21839.9|1
1749485380000|2025-06-09 16:09:40|21853|21841|21853.2|21841.2|21853.2|21841.2|21853|21841|0
1749485390000|2025-06-09 16:09:50|21853|21841|21853.2|21841.2|21853.2|21841.2|21853|21841|2
1749485400000|2025-06-09 16:10:00|21852.1|21840.1|21854.6|21842.6|21854.6|21842.6|21852.1|21840.1|2
1749485410000|2025-06-09 16:10:10|21855.7|21843.7|21855.7|21843.7|21856.7|21844.7|21855.7|21843.7|5
1749485420000|2025-06-09 16:10:20|21856.9|21844.9|21853.2|21841.2|21856.9|21844.9|21853.2|21841.2|16
1749485440000|2025-06-09 16:10:40|21853.4|21841.4|21855.7|21843.7|21855.7|21843.7|21853.4|21841.4|1
1749485450000|2025-06-09 16:10:50|21854.6|21842.6|21856.1|21844.1|21856.1|21844.1|21854|21842|23
1749485460000|2025-06-09 16:11:00|21860.9|21848.9|21860.9|21848.9|21860.9|21848.9|21860.9|21848.9|4
1749485480000|2025-06-09 16:11:20|21861.9|21849.9|21873.6|21861.6|21873.6|21861.6|21860.9|21848.9|5
1749485490000|2025-06-09 16:11:30|21871.5|21859.5|21869|21857|21871.5|21859.5|21869|21857|2
1749485500000|2025-06-09 16:11:40|21868.6|21856.6|21868.6|21856.6|21869.8|21857.8|21868.6|21856.6|3
1749485510000|2025-06-09 16:11:50|21871.1|21859.1|21871.1|21859.1|21871.1|21859.1|21868.8|21856.8|3
1749485520000|2025-06-09 16:12:00|21872.5|21860.5|21872.3|21860.3|21872.5|21860.5|21871.3|21859.3|1
1749485530000|2025-06-09 16:12:10|21872.1|21860.1|21873.6|21861.6|21873.6|21861.6|21871.1|21859.1|2
1749485540000|2025-06-09 16:12:20|21883.6|21871.6|21886.3|21874.3|21887.5|21875.5|21883.6|21871.6|4
1749485550000|2025-06-09 16:12:30|21886.1|21874.1|21885|21873|21887.5|21875.5|21883.8|21871.8|24
1749485560000|2025-06-09 16:12:40|21887.3|21875.3|21886.1|21874.1|21887.3|21875.3|21886.1|21874.1|1
1749485570000|2025-06-09 16:12:50|21887.3|21875.3|21891.1|21879.1|21891.1|21879.1|21887.3|21875.3|2
1749485580000|2025-06-09 16:13:00|21890|21878|21890|21878|21890|21878|21888.6|21876.6|3
1749485590000|2025-06-09 16:13:10|21888.6|21876.6|21888.6|21876.6|21888.6|21876.6|21888.6|21876.6|2
1749485610000|2025-06-09 16:13:30|21889.8|21877.8|21890|21878|21892.3|21880.3|21887.5|21875.5|11
1749485620000|2025-06-09 16:13:40|21891.1|21879.1|21891.1|21879.1|21891.1|21879.1|21889|21877|3
1749485630000|2025-06-09 16:13:50|||||||||2
1749485640000|2025-06-09 16:14:00|21892.1|21880.1|21885|21873|21892.1|21880.1|21883.8|21871.8|15
1749485650000|2025-06-09 16:14:10|21884.8|21872.8|21885|21873|21885|21873|21883.8|21871.8|3
1749485660000|2025-06-09 16:14:20|21886.3|21874.3|21888.6|21876.6|21888.6|21876.6|21886.3|21874.3|5
1749485670000|2025-06-09 16:14:30|21887.5|21875.5|21886.1|21874.1|21887.5|21875.5|21886.1|21874.1|2
1749485680000|2025-06-09 16:14:40|||||||||1
1749485700000|2025-06-09 16:15:00|21885|21873|21882.3|21870.3|21886.1|21874.1|21881.1|21869.1|4
1749485710000|2025-06-09 16:15:10|21881.1|21869.1|21892.5|21880.5|21892.5|21880.5|21881.1|21869.1|4
1749485720000|2025-06-09 16:15:20|21892.1|21880.1|21889.6|21877.6|21892.1|21880.1|21889.6|21877.6|6
1749485730000|2025-06-09 16:15:30|21890.7|21878.7|21886.1|21874.1|21890.7|21878.7|21884.8|21872.8|1
1749485760000|2025-06-09 16:16:00|21881.5|21869.5|21883.6|21871.6|21886.1|21874.1|21881.1|21869.1|12
1749485780000|2025-06-09 16:16:20|21887.3|21875.3|21889.6|21877.6|21889.6|21877.6|21887.1|21875.1|14
1749485790000|2025-06-09 16:16:30|21888.4|21876.4|21887.1|21875.1|21888.4|21876.4|21886.1|21874.1|2
1749485800000|2025-06-09 16:16:40|21889.6|21877.6|21888.4|21876.4|21890.7|21878.7|21888.4|21876.4|3
1749485810000|2025-06-09 16:16:50|21889.6|21877.6|21893.4|21881.4|21893.4|21881.4|21888.6|21876.6|2
1749485820000|2025-06-09 16:17:00|21894.6|21882.6|21893.4|21881.4|21894.8|21882.8|21893.4|21881.4|8
1749485830000|2025-06-09 16:17:10|21893.6|21881.6|21888.6|21876.6|21894.6|21882.6|21888.6|21876.6|3
1749485840000|2025-06-09 16:17:20|21889.8|21877.8|21888.6|21876.6|21889.8|21877.8|21888.6|21876.6|1
1749485850000|2025-06-09 16:17:30|21884.4|21872.4|21882.5|21870.5|21886.1|21874.1|21882.5|21870.5|8
1749485860000|2025-06-09 16:17:40|21881.5|21869.5|21881.1|21869.1|21881.5|21869.5|21881.1|21869.1|1
1749485870000|2025-06-09 16:17:50|21881.3|21869.3|21879.8|21867.8|21881.3|21869.3|21879.8|21867.8|2
1749485880000|2025-06-09 16:18:00|21883.8|21871.8|21883.6|21871.6|21883.8|21871.8|21883.6|21871.6|2
1749485890000|2025-06-09 16:18:10|21883.8|21871.8|21883.8|21871.8|21883.8|21871.8|21883.8|21871.8|0
1749485900000|2025-06-09 16:18:20|21883.6|21871.6|21883.6|21871.6|21883.6|21871.6|21883.6|21871.6|1
1749485910000|2025-06-09 16:18:30|21880.2|21868.2|21876.1|21864.1|21880.2|21868.2|21876.1|21864.1|23
1749485920000|2025-06-09 16:18:40|21875|21863|21875.2|21863.2|21876.3|21864.3|21874.8|21862.8|3
1749485930000|2025-06-09 16:18:50|21877.5|21865.5|21881.3|21869.3|21881.3|21869.3|21877.5|21865.5|6
1749485940000|2025-06-09 16:19:00|21881.1|21869.1|21881.1|21869.1|21881.1|21869.1|21881.1|21869.1|10
1749485950000|2025-06-09 16:19:10|21880|21868|21880|21868|21880|21868|21880|21868|0
1749485960000|2025-06-09 16:19:20|21883.6|21871.6|21887.3|21875.3|21887.3|21875.3|21883.6|21871.6|7
1749485970000|2025-06-09 16:19:30|||||||||2
1749485980000|2025-06-09 16:19:40|||||||||5
1749485990000|2025-06-09 16:19:50|21888.3|21876.3|21887.3|21875.3|21888.3|21876.3|21887.3|21875.3|3
1749486000000|2025-06-09 16:20:00|21888.3|21876.3|21887.5|21875.5|21889.8|21877.8|21887.3|21875.3|9
1749486010000|2025-06-09 16:20:10|21888.6|21876.6|21890|21878|21893.6|21881.6|21888.6|21876.6|4
1749486020000|2025-06-09 16:20:20|21891|21879|21886.5|21874.5|21891.3|21879.3|21886.5|21874.5|3
1749486030000|2025-06-09 16:20:30|21886.3|21874.3|21883.5|21871.5|21886.3|21874.3|21883.5|21871.5|2
1749486040000|2025-06-09 16:20:40|21882.5|21870.5|21883.5|21871.5|21883.5|21871.5|21882.5|21870.5|1
1749486050000|2025-06-09 16:20:50|21884.6|21872.6|21882.5|21870.5|21885|21873|21882.5|21870.5|3
1749486060000|2025-06-09 16:21:00|21883.5|21871.5|21882.5|21870.5|21883.5|21871.5|21882.5|21870.5|3
1749486070000|2025-06-09 16:21:10|21886|21874|21886|21874|21886|21874|21886|21874|3
1749486080000|2025-06-09 16:21:20|21887.1|21875.1|21887.3|21875.3|21888.5|21876.5|21887.1|21875.1|1
1749486090000|2025-06-09 16:21:30|21887.1|21875.1|21887.1|21875.1|21887.1|21875.1|21887.1|21875.1|1
1749486100000|2025-06-09 16:21:40|21887.3|21875.3|21887.3|21875.3|21887.3|21875.3|21887.3|21875.3|2
1749486110000|2025-06-09 16:21:50|21888.5|21876.5|21887.7|21875.7|21892.3|21880.3|21887.7|21875.7|11
1749486120000|2025-06-09 16:22:00|21887.5|21875.5|21888.5|21876.5|21888.9|21876.9|21886.2|21874.2|6
1749486130000|2025-06-09 16:22:10|21888.7|21876.7|21888.5|21876.5|21888.7|21876.7|21888.5|21876.5|0
1749486140000|2025-06-09 16:22:20|21886|21874|21886|21874|21886|21874|21886|21874|0
1749486150000|2025-06-09 16:22:30|||||||||1
1749486160000|2025-06-09 16:22:40|||||||||1
1749486170000|2025-06-09 16:22:50|21885|21873|21882.5|21870.5|21885|21873|21882.3|21870.3|6
1749486180000|2025-06-09 16:23:00|||||||||1
1749486200000|2025-06-09 16:23:20|21884.6|21872.6|21887.3|21875.3|21888.5|21876.5|21884.6|21872.6|22
1749486220000|2025-06-09 16:23:40|21888.5|21876.5|21888.5|21876.5|21888.5|21876.5|21888.5|21876.5|2
1749486240000|2025-06-09 16:24:00|21889.8|21877.8|21891|21879|21891|21879|21888.7|21876.7|3
1749486250000|2025-06-09 16:24:10|21892.3|21880.3|21888.5|21876.5|21892.3|21880.3|21888.5|21876.5|5
1749486260000|2025-06-09 16:24:20|21889.6|21877.6|21889.8|21877.8|21889.8|21877.8|21889.6|21877.6|2
1749486270000|2025-06-09 16:24:30|21883.9|21871.9|21883.5|21871.5|21884.6|21872.6|21883.5|21871.5|6
1749486280000|2025-06-09 16:24:40|21881.4|21869.4|21876.2|21864.2|21881.4|21869.4|21876.2|21864.2|30
1749486290000|2025-06-09 16:24:50|21875.2|21863.2|21877.5|21865.5|21877.5|21865.5|21875.2|21863.2|7
1749486300000|2025-06-09 16:25:00|21878.5|21866.5|21878.7|21866.7|21878.7|21866.7|21878.5|21866.5|7
1749486310000|2025-06-09 16:25:10|21878.9|21866.9|21876.4|21864.4|21878.9|21866.9|21874.1|21862.1|13
1749486320000|2025-06-09 16:25:20|21877.5|21865.5|21876.4|21864.4|21877.5|21865.5|21876.4|21864.4|1
1749486330000|2025-06-09 16:25:30|21877.5|21865.5|21877.7|21865.7|21877.7|21865.7|21877.5|21865.5|6
1749486340000|2025-06-09 16:25:40|21877.9|21865.9|21876.4|21864.4|21877.9|21865.9|21874.3|21862.3|3
1749486350000|2025-06-09 16:25:50|21877.9|21865.9|21881.4|21869.4|21881.4|21869.4|21875.4|21863.4|7
1749486360000|2025-06-09 16:26:00|21883.9|21871.9|21882.9|21870.9|21883.9|21871.9|21881.6|21869.6|2
1749486370000|2025-06-09 16:26:10|21881.4|21869.4|21881.4|21869.4|21881.4|21869.4|21881.4|21869.4|0
1749486380000|2025-06-09 16:26:20|21880.4|21868.4|21881.4|21869.4|21881.4|21869.4|21879.1|21867.1|4
1749486390000|2025-06-09 16:26:30|21880.4|21868.4|21881.4|21869.4|21881.4|21869.4|21880.4|21868.4|3
1749486400000|2025-06-09 16:26:40|21882.9|21870.9|21880.4|21868.4|21883.9|21871.9|21880.4|21868.4|4
1749486410000|2025-06-09 16:26:50|21879.1|21867.1|21875.4|21863.4|21879.1|21867.1|21875.4|21863.4|9
1749486420000|2025-06-09 16:27:00|21874.3|21862.3|21874.3|21862.3|21874.3|21862.3|21874.1|21862.1|9
1749486440000|2025-06-09 16:27:20|21875.4|21863.4|21874.3|21862.3|21875.4|21863.4|21874.3|21862.3|1
1749486450000|2025-06-09 16:27:30|21875.4|21863.4|21875.4|21863.4|21875.4|21863.4|21875.4|21863.4|1
1749486460000|2025-06-09 16:27:40|21873.3|21861.3|21871.4|21859.4|21873.3|21861.3|21871.4|21859.4|5
1749486470000|2025-06-09 16:27:50|21872.9|21860.9|21872.9|21860.9|21872.9|21860.9|21872.9|21860.9|2
1749486480000|2025-06-09 16:28:00|21874.1|21862.1|21876.4|21864.4|21876.4|21864.4|21874.1|21862.1|3
1749486490000|2025-06-09 16:28:10|21875.4|21863.4|21876.4|21864.4|21876.4|21864.4|21875.4|21863.4|0
1749486500000|2025-06-09 16:28:20|21875.2|21863.2|21875|21863|21875.2|21863.2|21873.9|21861.9|0
1749486510000|2025-06-09 16:28:30|21876|21864|21876|21864|21876|21864|21873.9|21861.9|5
1749486520000|2025-06-09 16:28:40|21876.2|21864.2|21873.9|21861.9|21877.5|21865.5|21873.9|21861.9|4
1749486530000|2025-06-09 16:28:50|21875|21863|21875|21863|21875|21863|21872.7|21860.7|1
1749486540000|2025-06-09 16:29:00|21877.5|21865.5|21876.4|21864.4|21877.5|21865.5|21876.2|21864.2|4
1749486550000|2025-06-09 16:29:10|21876.2|21864.2|21876.4|21864.4|21877.5|21865.5|21876.2|21864.2|1
1749486560000|2025-06-09 16:29:20|21877.5|21865.5|21875.2|21863.2|21877.5|21865.5|21875.2|21863.2|32
1749486570000|2025-06-09 16:29:30|21875.4|21863.4|21875.4|21863.4|21876.4|21864.4|21875.4|21863.4|2
1749486580000|2025-06-09 16:29:40|||||||||9
1749486590000|2025-06-09 16:29:50|21874.1|21862.1|21871.6|21859.6|21874.1|21862.1|21871.6|21859.6|2
1749486600000|2025-06-09 16:30:00|21871.4|21859.4|21874.1|21862.1|21874.1|21862.1|21871.4|21859.4|4
1749486610000|2025-06-09 16:30:10|21873.1|21861.1|21871.8|21859.8|21873.1|21861.1|21871.8|21859.8|1
1749486620000|2025-06-09 16:30:20|21870.8|21858.8|21869.5|21857.5|21870.8|21858.8|21868.3|21856.3|4
1749486630000|2025-06-09 16:30:30|21869.3|21857.3|21850.8|21838.8|21869.5|21857.5|21848.3|21836.3|30
1749486640000|2025-06-09 16:30:40|21851.8|21839.8|21850.8|21838.8|21851.8|21839.8|21848.3|21836.3|4
1749486650000|2025-06-09 16:30:50|21852|21840|21852|21840|21852|21840|21852|21840|12
1749486660000|2025-06-09 16:31:00|21851|21839|21850.8|21838.8|21851.8|21839.8|21848.3|21836.3|8
1749486670000|2025-06-09 16:31:10|21851.8|21839.8|21849.5|21837.5|21856.8|21844.8|21849.5|21837.5|24
1749486680000|2025-06-09 16:31:20|21850.8|21838.8|21850.8|21838.8|21850.8|21838.8|21850.8|21838.8|0
1749486690000|2025-06-09 16:31:30|21848.3|21836.3|21851.8|21839.8|21851.8|21839.8|21848.1|21836.1|17
1749486700000|2025-06-09 16:31:40|21850.8|21838.8|21849.3|21837.3|21850.8|21838.8|21849.3|21837.3|3
1749486710000|2025-06-09 16:31:50|21851.8|21839.8|21851.8|21839.8|21851.8|21839.8|21851.8|21839.8|1
1749486720000|2025-06-09 16:32:00|21855.8|21843.8|21855.6|21843.6|21855.8|21843.8|21853.3|21841.3|2
1749486730000|2025-06-09 16:32:10|21858.1|21846.1|21856.8|21844.8|21858.1|21846.1|21855.6|21843.6|6
1749486740000|2025-06-09 16:32:20|21856.4|21844.4|21852|21840|21856.4|21844.4|21851.8|21839.8|1
1749486750000|2025-06-09 16:32:30|21853.3|21841.3|21853.3|21841.3|21853.3|21841.3|21853.3|21841.3|0
1749486770000|2025-06-09 16:32:50|21853.1|21841.1|21852|21840|21853.3|21841.3|21852|21840|3
1749486780000|2025-06-09 16:33:00|21853.3|21841.3|21853.3|21841.3|21853.3|21841.3|21852.9|21840.9|1
1749486790000|2025-06-09 16:33:10|21853.1|21841.1|21861.8|21849.8|21861.8|21849.8|21853.1|21841.1|17
1749486800000|2025-06-09 16:33:20|21859.7|21847.7|21863.1|21851.1|21863.1|21851.1|21859.7|21847.7|3
1749486810000|2025-06-09 16:33:30|21860.4|21848.4|21859.3|21847.3|21860.8|21848.8|21859.3|21847.3|3
1749486820000|2025-06-09 16:33:40|21860.4|21848.4|21858.3|21846.3|21860.4|21848.4|21857|21845|1
1749486830000|2025-06-09 16:33:50|21865.1|21853.1|21868.1|21856.1|21868.1|21856.1|21865.1|21853.1|4
1749486840000|2025-06-09 16:34:00|21868.3|21856.3|21866.8|21854.8|21869.3|21857.3|21864.7|21852.7|11
1749486850000|2025-06-09 16:34:10|21865.8|21853.8|21868.3|21856.3|21868.3|21856.3|21865.8|21853.8|0
1749486860000|2025-06-09 16:34:20|21868.1|21856.1|21865.8|21853.8|21868.3|21856.3|21865.8|21853.8|1
1749486870000|2025-06-09 16:34:30|21866.8|21854.8|21869.5|21857.5|21870.3|21858.3|21866.8|21854.8|2
1749486880000|2025-06-09 16:34:40|21870.8|21858.8|21870.8|21858.8|21870.8|21858.8|21869.7|21857.7|8
1749486900000|2025-06-09 16:35:00|21867.2|21855.2|21865.8|21853.8|21867.2|21855.2|21864.7|21852.7|8
1749486910000|2025-06-09 16:35:10|21865.7|21853.7|21864.5|21852.5|21865.7|21853.7|21864.5|21852.5|2
1749486920000|2025-06-09 16:35:20|21864.3|21852.3|21863.2|21851.2|21864.3|21852.3|21861.8|21849.8|2
1749486930000|2025-06-09 16:35:30|21860.7|21848.7|21860.7|21848.7|21860.7|21848.7|21860.7|21848.7|2
1749486940000|2025-06-09 16:35:40|21861.8|21849.8|21855.7|21843.7|21861.8|21849.8|21855.7|21843.7|4
1749486960000|2025-06-09 16:36:00|21855.9|21843.9|21857.4|21845.4|21859.7|21847.7|21855.9|21843.9|11
1749486970000|2025-06-09 16:36:10|21856.4|21844.4|21859.9|21847.9|21859.9|21847.9|21856.4|21844.4|1
1749486980000|2025-06-09 16:36:20|21859.7|21847.7|21859.7|21847.7|21860.1|21848.1|21858.7|21846.7|2
1749486990000|2025-06-09 16:36:30|21859.9|21847.9|21859.7|21847.7|21859.9|21847.9|21859.7|21847.7|0
1749487000000|2025-06-09 16:36:40|21860.7|21848.7|21860.7|21848.7|21860.7|21848.7|21860.7|21848.7|4
1749487010000|2025-06-09 16:36:50|21860.9|21848.9|21860.9|21848.9|21860.9|21848.9|21860.9|21848.9|0
1749487020000|2025-06-09 16:37:00|21862|21850|21858.6|21846.6|21862.4|21850.4|21858.6|21846.6|5
1749487030000|2025-06-09 16:37:10|21858.2|21846.2|21852.4|21840.4|21858.2|21846.2|21852.2|21840.2|7
1749487040000|2025-06-09 16:37:20|21852.2|21840.2|21850.7|21838.7|21852.2|21840.2|21848.6|21836.6|8
1749487050000|2025-06-09 16:37:30|21851.1|21839.1|21852.6|21840.6|21853.6|21841.6|21849.7|21837.7|2
1749487060000|2025-06-09 16:37:40|21854.9|21842.9|21848.6|21836.6|21854.9|21842.9|21848.6|21836.6|15
1749487070000|2025-06-09 16:37:50|||||||||1
1749487080000|2025-06-09 16:38:00|21852|21840|21849.9|21837.9|21852.2|21840.2|21849.9|21837.9|5
1749487090000|2025-06-09 16:38:10|21850.9|21838.9|21851.1|21839.1|21852.4|21840.4|21850.9|21838.9|1
1749487100000|2025-06-09 16:38:20|21852.4|21840.4|21848.6|21836.6|21854.7|21842.7|21848.6|21836.6|8
1749487110000|2025-06-09 16:38:30|||||||||1
1749487120000|2025-06-09 16:38:40|||||||||1
1749487130000|2025-06-09 16:38:50|||||||||1
1749487140000|2025-06-09 16:39:00|21851.1|21839.1|21854.7|21842.7|21854.7|21842.7|21849.9|21837.9|10
1749487150000|2025-06-09 16:39:10|21850.5|21838.5|21849.7|21837.7|21850.5|21838.5|21849.7|21837.7|11
1749487160000|2025-06-09 16:39:20|21848.4|21836.4|21848.6|21836.6|21848.6|21836.6|21848.4|21836.4|2
1749487170000|2025-06-09 16:39:30|21849.7|21837.7|21847.2|21835.2|21849.7|21837.7|21847.2|21835.2|1
1749487180000|2025-06-09 16:39:40|21847.6|21835.6|21847|21835|21847.6|21835.6|21846.1|21834.1|2
1749487190000|2025-06-09 16:39:50|21846.1|21834.1|21847.2|21835.2|21847.2|21835.2|21845.9|21833.9|1
1749487200000|2025-06-09 16:40:00|21850.7|21838.7|21849.5|21837.5|21854.3|21842.3|21849.3|21837.3|22
1749487210000|2025-06-09 16:40:10|21849.3|21837.3|21849.5|21837.5|21849.5|21837.5|21849.3|21837.3|0
1749487220000|2025-06-09 16:40:20|21849.3|21837.3|21847|21835|21849.3|21837.3|21847|21835|1
1749487230000|2025-06-09 16:40:30|21847.2|21835.2|21844.7|21832.7|21848.2|21836.2|21844.7|21832.7|3
1749487240000|2025-06-09 16:40:40|21844.5|21832.5|21845.7|21833.7|21845.7|21833.7|21844.5|21832.5|0
1749487250000|2025-06-09 16:40:50|21846.1|21834.1|21849.5|21837.5|21849.5|21837.5|21846.1|21834.1|5
1749487260000|2025-06-09 16:41:00|21849.7|21837.7|21855.7|21843.7|21855.7|21843.7|21849.7|21837.7|9
1749487270000|2025-06-09 16:41:10|21854.5|21842.5|21855.7|21843.7|21855.7|21843.7|21854.5|21842.5|7
1749487280000|2025-06-09 16:41:20|21859.3|21847.3|21861.8|21849.8|21861.8|21849.8|21859.3|21847.3|26
1749487290000|2025-06-09 16:41:30|21862.8|21850.8|21863.2|21851.2|21865.5|21853.5|21861.8|21849.8|9
1749487300000|2025-06-09 16:41:40|21864.3|21852.3|21865.5|21853.5|21865.5|21853.5|21864.3|21852.3|1
1749487310000|2025-06-09 16:41:50|21867.6|21855.6|21867.6|21855.6|21867.6|21855.6|21866.4|21854.4|11
1749487320000|2025-06-09 16:42:00|21867.4|21855.4|21866.4|21854.4|21867.4|21855.4|21866.4|21854.4|10
1749487340000|2025-06-09 16:42:20|21864.3|21852.3|21861.8|21849.8|21864.3|21852.3|21861.8|21849.8|3
1749487350000|2025-06-09 16:42:30|21860.3|21848.3|21859.3|21847.3|21860.3|21848.3|21857.8|21845.8|9
1749487360000|2025-06-09 16:42:40|21857.8|21845.8|21858.9|21846.9|21859.1|21847.1|21856.8|21844.8|0
1749487370000|2025-06-09 16:42:50|21857.8|21845.8|21855.3|21843.3|21857.8|21845.8|21855.3|21843.3|1
1749487380000|2025-06-09 16:43:00|21857.4|21845.4|21856.6|21844.6|21857.8|21845.8|21856.6|21844.6|6
1749487390000|2025-06-09 16:43:10|21856.8|21844.8|21856.8|21844.8|21856.8|21844.8|21856.8|21844.8|0
1749487410000|2025-06-09 16:43:30|21854.7|21842.7|21853.2|21841.2|21854.7|21842.7|21852|21840|7
1749487420000|2025-06-09 16:43:40|21849.7|21837.7|21850.7|21838.7|21850.7|21838.7|21848.4|21836.4|1
1749487430000|2025-06-09 16:43:50|21851.8|21839.8|21858.2|21846.2|21858.2|21846.2|21851.8|21839.8|6
1749487440000|2025-06-09 16:44:00|21856.1|21844.1|21859.3|21847.3|21859.3|21847.3|21856.1|21844.1|5
1749487450000|2025-06-09 16:44:10|21860.3|21848.3|21860.5|21848.5|21860.5|21848.5|21860.3|21848.3|3
1749487460000|2025-06-09 16:44:20|||||||||1
1749487470000|2025-06-09 16:44:30|||||||||5
1749487480000|2025-06-09 16:44:40|21865.5|21853.5|21865.5|21853.5|21865.5|21853.5|21863.2|21851.2|9
1749487490000|2025-06-09 16:44:50|21866.6|21854.6|21868|21856|21868|21856|21866.6|21854.6|2
1749487500000|2025-06-09 16:45:00|21869.7|21857.7|21871.8|21859.8|21871.8|21859.8|21869.5|21857.5|3
1749487510000|2025-06-09 16:45:10|21870.5|21858.5|21865.7|21853.7|21870.5|21858.5|21864.5|21852.5|10
1749487520000|2025-06-09 16:45:20|21864.5|21852.5|21866.1|21854.1|21867.2|21855.2|21864.3|21852.3|6
1749487530000|2025-06-09 16:45:30|21865.9|21853.9|21864.7|21852.7|21865.9|21853.9|21864.7|21852.7|1
1749487540000|2025-06-09 16:45:40|21864.5|21852.5|21865.1|21853.1|21865.1|21853.1|21863.8|21851.8|7
1749487560000|2025-06-09 16:46:00|21864.9|21852.9|21865.1|21853.1|21866.1|21854.1|21864.9|21852.9|2
1749487570000|2025-06-09 16:46:10|21866.5|21854.5|21867.6|21855.6|21867.6|21855.6|21866.5|21854.5|1
1749487580000|2025-06-09 16:46:20|21866.1|21854.1|21863.8|21851.8|21867.2|21855.2|21863.6|21851.6|8
1749487590000|2025-06-09 16:46:30|21865.9|21853.9|21867.2|21855.2|21868.6|21856.6|21865.9|21853.9|14
1749487600000|2025-06-09 16:46:40|21866.1|21854.1|21864.7|21852.7|21866.1|21854.1|21864.7|21852.7|0
1749487610000|2025-06-09 16:46:50|21864.9|21852.9|21867.2|21855.2|21867.2|21855.2|21864.9|21852.9|2
1749487620000|2025-06-09 16:47:00|21867.4|21855.4|21867.2|21855.2|21868.4|21856.4|21867.2|21855.2|5
1749487630000|2025-06-09 16:47:10|21866.1|21854.1|21865.9|21853.9|21867.2|21855.2|21865.9|21853.9|1
1749487650000|2025-06-09 16:47:30|||||||||1
1749487660000|2025-06-09 16:47:40|21866.9|21854.9|21867.1|21855.1|21868.2|21856.2|21866.1|21854.1|3
1749487670000|2025-06-09 16:47:50|21868.2|21856.2|21867.1|21855.1|21868.4|21856.4|21866.1|21854.1|9
1749487680000|2025-06-09 16:48:00|21867.4|21855.4|21867.1|21855.1|21868.4|21856.4|21865.9|21853.9|5
1749487700000|2025-06-09 16:48:20|21866.1|21854.1|21865.9|21853.9|21866.1|21854.1|21865.9|21853.9|5
1749487710000|2025-06-09 16:48:30|21866.1|21854.1|21866.1|21854.1|21866.1|21854.1|21866.1|21854.1|2
1749487720000|2025-06-09 16:48:40|||||||||6
1749487730000|2025-06-09 16:48:50|21865.9|21853.9|21866.1|21854.1|21866.1|21854.1|21865.9|21853.9|6
1749487740000|2025-06-09 16:49:00|21868.4|21856.4|21869.4|21857.4|21869.4|21857.4|21866.1|21854.1|25
1749487750000|2025-06-09 16:49:10|21869.6|21857.6|21868.4|21856.4|21869.6|21857.6|21868.4|21856.4|0
1749487760000|2025-06-09 16:49:20|21869.4|21857.4|21868.4|21856.4|21869.6|21857.6|21868.4|21856.4|0
1749487770000|2025-06-09 16:49:30|21865.7|21853.7|21867.1|21855.1|21867.1|21855.1|21865.7|21853.7|9
1749487780000|2025-06-09 16:49:40|21869.2|21857.2|21869.6|21857.6|21869.6|21857.6|21869.2|21857.2|1
1749487790000|2025-06-09 16:49:50|21871.9|21859.9|21871.9|21859.9|21871.9|21859.9|21871.9|21859.9|1
1749487800000|2025-06-09 16:50:00|21870.7|21858.7|21873.2|21861.2|21873.2|21861.2|21870.7|21858.7|3
1749487810000|2025-06-09 16:50:10|21872.1|21860.1|21872.1|21860.1|21872.1|21860.1|21872.1|21860.1|5
1749487820000|2025-06-09 16:50:20|21870.7|21858.7|21870.9|21858.9|21870.9|21858.9|21870.7|21858.7|7
1749487830000|2025-06-09 16:50:30|21873.4|21861.4|21878.4|21866.4|21878.4|21866.4|21873.4|21861.4|5
1749487860000|2025-06-09 16:51:00|21879.6|21867.6|21874.6|21862.6|21879.6|21867.6|21874.6|21862.6|16
1749487870000|2025-06-09 16:51:10|21873.6|21861.6|21873.4|21861.4|21873.6|21861.6|21873.4|21861.4|0
1749487880000|2025-06-09 16:51:20|||||||||1
1749487890000|2025-06-09 16:51:30|21874.4|21862.4|21874.2|21862.2|21874.4|21862.4|21874.2|21862.2|5
1749487900000|2025-06-09 16:51:40|21874.4|21862.4|21875.5|21863.5|21875.5|21863.5|21874.4|21862.4|1
1749487910000|2025-06-09 16:51:50|21873.4|21861.4|21874.4|21862.4|21874.4|21862.4|21873.4|21861.4|1
1749487920000|2025-06-09 16:52:00|21875.5|21863.5|21874.4|21862.4|21875.5|21863.5|21874.4|21862.4|1
1749487930000|2025-06-09 16:52:10|21875.5|21863.5|21878.4|21866.4|21878.4|21866.4|21874.6|21862.6|1
1749487940000|2025-06-09 16:52:20|21879.4|21867.4|21878.2|21866.2|21879.4|21867.4|21878.2|21866.2|8
1749487950000|2025-06-09 16:52:30|21879.2|21867.2|21880.7|21868.7|21880.7|21868.7|21879.2|21867.2|2
1749487960000|2025-06-09 16:52:40|21881.7|21869.7|21880.5|21868.5|21881.7|21869.7|21880.5|21868.5|10
1749487970000|2025-06-09 16:52:50|21880.3|21868.3|21878.2|21866.2|21880.5|21868.5|21878.2|21866.2|6
1749487980000|2025-06-09 16:53:00|21879.2|21867.2|21879.2|21867.2|21879.2|21867.2|21878.2|21866.2|2
1749487990000|2025-06-09 16:53:10|21878.2|21866.2|21878.2|21866.2|21878.2|21866.2|21878.2|21866.2|1
1749488000000|2025-06-09 16:53:20|21878.4|21866.4|21878.4|21866.4|21878.4|21866.4|21878.4|21866.4|0
1749488010000|2025-06-09 16:53:30|||||||||5
1749488020000|2025-06-09 16:53:40|21876.3|21864.3|21875.7|21863.7|21876.3|21864.3|21875.7|21863.7|9
1749488030000|2025-06-09 16:53:50|21874.6|21862.6|21873.4|21861.4|21874.6|21862.6|21872.1|21860.1|6
1749488040000|2025-06-09 16:54:00|21875.5|21863.5|21875.9|21863.9|21875.9|21863.9|21875.5|21863.5|9
1749488050000|2025-06-09 16:54:10|21876.1|21864.1|21878.4|21866.4|21878.4|21866.4|21876.1|21864.1|1
1749488060000|2025-06-09 16:54:20|21874.6|21862.6|21873.2|21861.2|21874.6|21862.6|21873.2|21861.2|3
1749488070000|2025-06-09 16:54:30|21873.6|21861.6|21873.4|21861.4|21874.6|21862.6|21873.4|21861.4|5
1749488080000|2025-06-09 16:54:40|21873.6|21861.6|21872.1|21860.1|21873.6|21861.6|21872.1|21860.1|5
1749488090000|2025-06-09 16:54:50|21871.1|21859.1|21871.1|21859.1|21872.1|21860.1|21870.7|21858.7|8
1749488100000|2025-06-09 16:55:00|21872.1|21860.1|21873.4|21861.4|21873.4|21861.4|21872.1|21860.1|1
1749488110000|2025-06-09 16:55:10|||||||||5
1749488120000|2025-06-09 16:55:20|21874.4|21862.4|21876.1|21864.1|21876.1|21864.1|21874.4|21862.4|4
1749488130000|2025-06-09 16:55:30|21877.1|21865.1|21879.4|21867.4|21879.4|21867.4|21877.1|21865.1|13
1749488140000|2025-06-09 16:55:40|21879.2|21867.2|21878.4|21866.4|21879.6|21867.6|21878.2|21866.2|18
1749488150000|2025-06-09 16:55:50|21877.1|21865.1|21878.4|21866.4|21878.4|21866.4|21877.1|21865.1|1
1749488160000|2025-06-09 16:56:00|21879.4|21867.4|21883|21871|21883|21871|21879.4|21867.4|32
1749488170000|2025-06-09 16:56:10|21880.5|21868.5|21884.2|21872.2|21889.2|21877.2|21880.5|21868.5|28
1749488180000|2025-06-09 16:56:20|21884.4|21872.4|21879.2|21867.2|21884.4|21872.4|21877.8|21865.8|7
1749488190000|2025-06-09 16:56:30|21877.1|21865.1|21877.1|21865.1|21878.2|21866.2|21877.1|21865.1|6
1749488200000|2025-06-09 16:56:40|21878.2|21866.2|21874.2|21862.2|21878.2|21866.2|21874.2|21862.2|11
1749488210000|2025-06-09 16:56:50|21873.2|21861.2|21875.7|21863.7|21875.7|21863.7|21873.2|21861.2|13
1749488220000|2025-06-09 16:57:00|21876.7|21864.7|21874.4|21862.4|21876.9|21864.9|21874.2|21862.2|17
1749488230000|2025-06-09 16:57:10|21875.7|21863.7|21875.5|21863.5|21875.7|21863.7|21874.4|21862.4|0
1749488240000|2025-06-09 16:57:20|21874.2|21862.2|21873.2|21861.2|21874.2|21862.2|21873.2|21861.2|1
1749488250000|2025-06-09 16:57:30|21875.2|21863.2|21875.2|21863.2|21875.2|21863.2|21875.2|21863.2|2
1749488260000|2025-06-09 16:57:40|21874.6|21862.6|21879.2|21867.2|21879.2|21867.2|21874.6|21862.6|11
1749488270000|2025-06-09 16:57:50|21878.2|21866.2|21879.4|21867.4|21880.5|21868.5|21876.7|21864.7|5
1749488280000|2025-06-09 16:58:00|21879.2|21867.2|21880.5|21868.5|21880.5|21868.5|21879.2|21867.2|1
1749488290000|2025-06-09 16:58:10|21879.4|21867.4|21879.2|21867.2|21879.4|21867.4|21879.2|21867.2|7
1749488300000|2025-06-09 16:58:20|21871.7|21859.7|21871.7|21859.7|21871.7|21859.7|21871.7|21859.7|7
1749488310000|2025-06-09 16:58:30|21869.2|21857.2|21870.4|21858.4|21870.7|21858.7|21869.2|21857.2|10
1749488320000|2025-06-09 16:58:40|21870.7|21858.7|21871.7|21859.7|21871.7|21859.7|21870.4|21858.4|1
1749488330000|2025-06-09 16:58:50|21870.7|21858.7|21870.4|21858.4|21871.7|21859.7|21870.4|21858.4|1
1749488340000|2025-06-09 16:59:00|21870.6|21858.6|21874|21862|21874|21862|21870.4|21858.4|29
1749488350000|2025-06-09 16:59:10|21875|21863|21875|21863|21875|21863|21875|21863|1
1749488360000|2025-06-09 16:59:20|21876.3|21864.3|21876.3|21864.3|21876.3|21864.3|21876.3|21864.3|5
1749488390000|2025-06-09 16:59:50|21877.5|21865.5|21877.5|21865.5|21877.5|21865.5|21877.5|21865.5|3
1749488400000|2025-06-09 17:00:00|21878.6|21866.6|21874.8|21862.8|21878.6|21866.6|21874.8|21862.8|11
1749488410000|2025-06-09 17:00:10|21875.9|21863.9|21875.9|21863.9|21875.9|21863.9|21875.9|21863.9|0
1749488420000|2025-06-09 17:00:20|21876.1|21864.1|21872.3|21860.3|21876.1|21864.1|21872.3|21860.3|8
1749488440000|2025-06-09 17:00:40|21874.8|21862.8|21876.1|21864.1|21876.1|21864.1|21874.8|21862.8|13
1749488450000|2025-06-09 17:00:50|21875|21863|21875|21863|21875|21863|21875|21863|0
1749488460000|2025-06-09 17:01:00|21876.1|21864.1|21875|21863|21876.1|21864.1|21875|21863|1
1749488470000|2025-06-09 17:01:10|21874.8|21862.8|21874.8|21862.8|21874.8|21862.8|21874.8|21862.8|0
1749488490000|2025-06-09 17:01:30|21873.8|21861.8|21873.8|21861.8|21873.8|21861.8|21873.8|21861.8|2
1749488500000|2025-06-09 17:01:40|21873.6|21861.6|21873.6|21861.6|21874.8|21862.8|21872.3|21860.3|3
1749488510000|2025-06-09 17:01:50|21873.8|21861.8|21874.6|21862.6|21874.8|21862.8|21872.3|21860.3|8
1749488520000|2025-06-09 17:02:00|21873.4|21861.4|21871.9|21859.9|21874.4|21862.4|21871.9|21859.9|11
1749488530000|2025-06-09 17:02:10|21869.6|21857.6|21869.6|21857.6|21869.8|21857.8|21869.6|21857.6|3
1749488540000|2025-06-09 17:02:20|21868.6|21856.6|21872.3|21860.3|21872.3|21860.3|21867.5|21855.5|12
1749488560000|2025-06-09 17:02:40|21872.1|21860.1|21872.1|21860.1|21872.3|21860.3|21872.1|21860.1|2
1749488570000|2025-06-09 17:02:50|21871.7|21859.7|21869.6|21857.6|21871.7|21859.7|21869.6|21857.6|3
1749488580000|2025-06-09 17:03:00|21873.4|21861.4|21877.1|21865.1|21877.1|21865.1|21873.4|21861.4|5
1749488590000|2025-06-09 17:03:10|21876.7|21864.7|21874.6|21862.6|21876.7|21864.7|21874.4|21862.4|3
1749488600000|2025-06-09 17:03:20|21869.8|21857.8|21869.6|21857.6|21869.8|21857.8|21868.6|21856.6|14
1749488610000|2025-06-09 17:03:30|21872.1|21860.1|21870.9|21858.9|21872.1|21860.1|21869.8|21857.8|11
1749488620000|2025-06-09 17:03:40|21872.1|21860.1|21872.1|21860.1|21872.1|21860.1|21870.9|21858.9|6
1749488630000|2025-06-09 17:03:50|||||||||1
1749488640000|2025-06-09 17:04:00|21874.2|21862.2|21870.9|21858.9|21874.2|21862.2|21869.4|21857.4|12
1749488650000|2025-06-09 17:04:10|21870.7|21858.7|21869.4|21857.4|21870.7|21858.7|21869.4|21857.4|0
1749488660000|2025-06-09 17:04:20|21870.9|21858.9|21869.6|21857.6|21871.9|21859.9|21869.6|21857.6|0
1749488680000|2025-06-09 17:04:40|21868.4|21856.4|21869.4|21857.4|21871.9|21859.9|21868.4|21856.4|7
1749488700000|2025-06-09 17:05:00|21870.9|21858.9|21863.6|21851.6|21870.9|21858.9|21863.6|21851.6|34
1749488710000|2025-06-09 17:05:10|21863.8|21851.8|21854.8|21842.8|21863.8|21851.8|21854.8|21842.8|15
1749488720000|2025-06-09 17:05:20|21848.4|21836.4|21845.9|21833.9|21849.8|21837.8|21843.4|21831.4|11
1749488730000|2025-06-09 17:05:30|21844.8|21832.8|21844.8|21832.8|21844.8|21832.8|21844.8|21832.8|0
1749488750000|2025-06-09 17:05:50|21848.4|21836.4|21847.3|21835.3|21848.4|21836.4|21846.3|21834.3|4
1749488760000|2025-06-09 17:06:00|21848.4|21836.4|21842.3|21830.3|21848.4|21836.4|21842.3|21830.3|3
1749488770000|2025-06-09 17:06:10|21841.3|21829.3|21832.1|21820.1|21841.3|21829.3|21832.1|21820.1|11
1749488780000|2025-06-09 17:06:20|21833.4|21821.4|21830.4|21818.4|21833.6|21821.6|21829.4|21817.4|12
1749488790000|2025-06-09 17:06:30|21830.6|21818.6|21827.1|21815.1|21830.6|21818.6|21827.1|21815.1|8
1749488800000|2025-06-09 17:06:40|21828.1|21816.1|21828.4|21816.4|21829.2|21817.2|21827.3|21815.3|15
1749488810000|2025-06-09 17:06:50|21829.4|21817.4|21829.8|21817.8|21834.6|21822.6|21829.4|21817.4|24
1749488820000|2025-06-09 17:07:00|21834.4|21822.4|21835.6|21823.6|21835.6|21823.6|21833.3|21821.3|21
1749488830000|2025-06-09 17:07:10|21834.6|21822.6|21844.2|21832.2|21844.2|21832.2|21834.6|21822.6|10
1749488840000|2025-06-09 17:07:20|21843.1|21831.1|21841.9|21829.9|21844.2|21832.2|21840.8|21828.8|12
1749488850000|2025-06-09 17:07:30|21842.9|21830.9|21842.9|21830.9|21846.3|21834.3|21842.9|21830.9|23
1749488860000|2025-06-09 17:07:40|21841.5|21829.5|21842.9|21830.9|21842.9|21830.9|21840.4|21828.4|3
1749488870000|2025-06-09 17:07:50|21845|21833|21845|21833|21845|21833|21845|21833|6
1749488880000|2025-06-09 17:08:00|21845.2|21833.2|21849|21837|21857.9|21845.9|21845.2|21833.2|35
1749488890000|2025-06-09 17:08:10|21850|21838|21845.2|21833.2|21850|21838|21845.2|21833.2|3
1749488900000|2025-06-09 17:08:20|21844.2|21832.2|21841.7|21829.7|21844.2|21832.2|21841.7|21829.7|1
1749488910000|2025-06-09 17:08:30|21841.5|21829.5|21839|21827|21841.5|21829.5|21839|21827|2
1749488920000|2025-06-09 17:08:40|21828.8|21816.8|21827.5|21815.5|21830|21818|21827.3|21815.3|13
1749488930000|2025-06-09 17:08:50|21823.2|21811.2|21820.7|21808.7|21824.6|21812.6|21820.7|21808.7|9
1749488940000|2025-06-09 17:09:00|21820.9|21808.9|21824.6|21812.6|21824.6|21812.6|21820.9|21808.9|5
1749488950000|2025-06-09 17:09:10|21825.7|21813.7|21824.6|21812.6|21825.7|21813.7|21824.6|21812.6|6
1749488960000|2025-06-09 17:09:20|21823.4|21811.4|21823.2|21811.2|21824.6|21812.6|21823.2|21811.2|0
1749488970000|2025-06-09 17:09:30|21826.1|21814.1|21823.6|21811.6|21829.6|21817.6|21823.6|21811.6|11
1749488980000|2025-06-09 17:09:40|21824.6|21812.6|21824|21812|21826.1|21814.1|21824|21812|4
1749488990000|2025-06-09 17:09:50|21823.6|21811.6|21823.6|21811.6|21823.6|21811.6|21819.8|21807.8|6
1749489000000|2025-06-09 17:10:00|21824.6|21812.6|21821.1|21809.1|21829.6|21817.6|21821.1|21809.1|5
1749489010000|2025-06-09 17:10:10|21819.6|21807.6|21823.2|21811.2|21823.2|21811.2|21814.6|21802.6|15
1749489020000|2025-06-09 17:10:20|21816.9|21804.9|21819.8|21807.8|21823.6|21811.6|21816.9|21804.9|21
1749489030000|2025-06-09 17:10:30|21819.6|21807.6|21824.6|21812.6|21824.8|21812.8|21819.6|21807.6|4
1749489040000|2025-06-09 17:10:40|21824|21812|21832.5|21820.5|21832.5|21820.5|21819.6|21807.6|8
1749489050000|2025-06-09 17:10:50|21832.3|21820.3|21827.7|21815.7|21833.6|21821.6|21827.7|21815.7|11
1749489060000|2025-06-09 17:11:00|21825.6|21813.6|21824|21812|21825.6|21813.6|21824|21812|2
1749489070000|2025-06-09 17:11:10|21822.7|21810.7|21824|21812|21824|21812|21822.7|21810.7|0
1749489090000|2025-06-09 17:11:30|21830|21818|21830.2|21818.2|21831.5|21819.5|21829|21817|5
1749489100000|2025-06-09 17:11:40|21829.2|21817.2|21829|21817|21829.2|21817.2|21829|21817|0
1749489110000|2025-06-09 17:11:50|21830|21818|21829|21817|21830|21818|21829|21817|1
1749489120000|2025-06-09 17:12:00|21831.1|21819.1|21827.9|21815.9|21831.3|21819.3|21827.7|21815.7|7
1749489130000|2025-06-09 17:12:10|21825.8|21813.8|21830.8|21818.8|21831|21819|21825.8|21813.8|8
1749489140000|2025-06-09 17:12:20|21826.4|21814.4|21828.3|21816.3|21828.3|21816.3|21825.8|21813.8|14
1749489150000|2025-06-09 17:12:30|21825.8|21813.8|21825.8|21813.8|21825.8|21813.8|21825.8|21813.8|0
1749489160000|2025-06-09 17:12:40|21826.9|21814.9|21828.5|21816.5|21828.5|21816.5|21825.8|21813.8|1
1749489170000|2025-06-09 17:12:50|21830.8|21818.8|21830.8|21818.8|21830.8|21818.8|21828.3|21816.3|0
1749489180000|2025-06-09 17:13:00|21830.6|21818.6|21830.8|21818.8|21830.8|21818.8|21829.6|21817.6|0
1749489190000|2025-06-09 17:13:10|21831.9|21819.9|21833.3|21821.3|21833.3|21821.3|21830.8|21818.8|3
1749489200000|2025-06-09 17:13:20|21834.4|21822.4|21833.1|21821.1|21839.2|21827.2|21833.1|21821.1|9
1749489210000|2025-06-09 17:13:30|21833.3|21821.3|21836.7|21824.7|21836.7|21824.7|21833.3|21821.3|3
1749489220000|2025-06-09 17:13:40|21835.4|21823.4|21835.4|21823.4|21835.4|21823.4|21835.4|21823.4|1
1749489230000|2025-06-09 17:13:50|21834|21822|21834.4|21822.4|21834.4|21822.4|21832.9|21820.9|0
1749489240000|2025-06-09 17:14:00|21833.3|21821.3|21833.3|21821.3|21833.3|21821.3|21833.1|21821.1|1
1749489250000|2025-06-09 17:14:10|21833.1|21821.1|21832.1|21820.1|21833.1|21821.1|21832.1|21820.1|1
1749489260000|2025-06-09 17:14:20|21833.1|21821.1|21837.7|21825.7|21837.7|21825.7|21833.1|21821.1|5
1749489270000|2025-06-09 17:14:30|||||||||2
1749489280000|2025-06-09 17:14:40|21838.8|21826.8|21838.1|21826.1|21845.4|21833.4|21838.1|21826.1|18
1749489290000|2025-06-09 17:14:50|21840.4|21828.4|21835.4|21823.4|21840.4|21828.4|21834.4|21822.4|11
1749489300000|2025-06-09 17:15:00|21834.4|21822.4|21834.4|21822.4|21834.4|21822.4|21834.4|21822.4|2
1749489310000|2025-06-09 17:15:10|21830.4|21818.4|21829.4|21817.4|21830.6|21818.6|21828.3|21816.3|20
1749489320000|2025-06-09 17:15:20|21832.9|21820.9|21835.4|21823.4|21835.4|21823.4|21832.9|21820.9|7
1749489330000|2025-06-09 17:15:30|21833.3|21821.3|21825.8|21813.8|21833.3|21821.3|21824.6|21812.6|31
1749489340000|2025-06-09 17:15:40|21824.8|21812.8|21825.8|21813.8|21825.8|21813.8|21821.2|21809.2|2
1749489350000|2025-06-09 17:15:50|21827.3|21815.3|21825.8|21813.8|21828.3|21816.3|21821|21809|11
1749489360000|2025-06-09 17:16:00|21827.1|21815.1|21827.1|21815.1|21828.3|21816.3|21827.1|21815.1|3
1749489370000|2025-06-09 17:16:10|21830.4|21818.4|21831.9|21819.9|21831.9|21819.9|21830.4|21818.4|4
1749489380000|2025-06-09 17:16:20|21832.9|21820.9|21831.9|21819.9|21835.4|21823.4|21831.9|21819.9|6
1749489390000|2025-06-09 17:16:30|21827.1|21815.1|21827.1|21815.1|21828.3|21816.3|21825.8|21813.8|5
1749489400000|2025-06-09 17:16:40|21824.8|21812.8|21826.2|21814.2|21830.8|21818.8|21824.8|21812.8|12
1749489410000|2025-06-09 17:16:50|21826|21814|21833.3|21821.3|21833.3|21821.3|21826|21814|1
1749489420000|2025-06-09 17:17:00|21829.8|21817.8|21829.8|21817.8|21829.8|21817.8|21829.8|21817.8|7
1749489430000|2025-06-09 17:17:10|21827.3|21815.3|21828.3|21816.3|21828.3|21816.3|21827.3|21815.3|9
1749489440000|2025-06-09 17:17:20|21831.9|21819.9|21828.5|21816.5|21832.3|21820.3|21828.5|21816.5|7
1749489450000|2025-06-09 17:17:30|21827.5|21815.5|21822.3|21810.3|21827.5|21815.5|21822.3|21810.3|4
1749489460000|2025-06-09 17:17:40|21821.2|21809.2|21819.8|21807.8|21822.3|21810.3|21819.8|21807.8|2
1749489470000|2025-06-09 17:17:50|21818.3|21806.3|21817.3|21805.3|21819.6|21807.6|21817.3|21805.3|1
1749489480000|2025-06-09 17:18:00|||||||||8
1749489490000|2025-06-09 17:18:10|21820.8|21808.8|21821|21809|21821|21809|21820.8|21808.8|2
1749489500000|2025-06-09 17:18:20|21821.2|21809.2|21822.3|21810.3|21822.3|21810.3|21820.8|21808.8|0
1749489510000|2025-06-09 17:18:30|21821|21809|21818.5|21806.5|21821|21809|21818.5|21806.5|6
1749489520000|2025-06-09 17:18:40|21813.7|21801.7|21814.1|21802.1|21815.2|21803.2|21812.7|21800.7|15
1749489530000|2025-06-09 17:18:50|21813.9|21801.9|21814.1|21802.1|21814.1|21802.1|21813.9|21801.9|0
1749489540000|2025-06-09 17:19:00|21815.2|21803.2|21816.6|21804.6|21817.7|21805.7|21814.1|21802.1|2
1749489560000|2025-06-09 17:19:20|21817.7|21805.7|21820.2|21808.2|21821.2|21809.2|21817.7|21805.7|7
1749489570000|2025-06-09 17:19:30|21821.2|21809.2|21821.4|21809.4|21822.7|21810.7|21821.2|21809.2|0
1749489580000|2025-06-09 17:19:40|21822.7|21810.7|21825.4|21813.4|21825.4|21813.4|21822.7|21810.7|9
1749489590000|2025-06-09 17:19:50|21826.4|21814.4|21828.7|21816.7|21828.7|21816.7|21826.4|21814.4|0
1749489600000|2025-06-09 17:20:00|21827.7|21815.7|21830.2|21818.2|21830.2|21818.2|21827.7|21815.7|2
1749489610000|2025-06-09 17:20:10|21831.2|21819.2|21830.2|21818.2|21832.7|21820.7|21830.2|21818.2|4
1749489620000|2025-06-09 17:20:20|21829.7|21817.7|21826.2|21814.2|21829.7|21817.7|21823.1|21811.1|14
1749489630000|2025-06-09 17:20:30|21826.4|21814.4|21825.4|21813.4|21826.4|21814.4|21825.2|21813.2|4
1749489640000|2025-06-09 17:20:40|21825.2|21813.2|21822.7|21810.7|21826.6|21814.6|21822.7|21810.7|11
1749489650000|2025-06-09 17:20:50|||||||||2
1749489660000|2025-06-09 17:21:00|21823.7|21811.7|21832.2|21820.2|21832.2|21820.2|21822.9|21810.9|11
1749489670000|2025-06-09 17:21:10|21832.6|21820.6|21826.6|21814.6|21832.6|21820.6|21826.6|21814.6|10
1749489680000|2025-06-09 17:21:20|21828.1|21816.1|21830.6|21818.6|21830.6|21818.6|21826.6|21814.6|6
1749489690000|2025-06-09 17:21:30|21831|21819|21844.1|21832.1|21844.1|21832.1|21831|21819|13
1749489700000|2025-06-09 17:21:40|21845.1|21833.1|21844.3|21832.3|21846.6|21834.6|21843.1|21831.1|4
1749489710000|2025-06-09 17:21:50|21845.4|21833.4|21851.2|21839.2|21854.9|21842.9|21844.5|21832.5|49
1749489720000|2025-06-09 17:22:00|21850.1|21838.1|21852.6|21840.6|21852.6|21840.6|21849.1|21837.1|7
1749489730000|2025-06-09 17:22:10|21854.9|21842.9|21853.7|21841.7|21854.9|21842.9|21853.7|21841.7|4
1749489750000|2025-06-09 17:22:30|21852.6|21840.6|21848.9|21836.9|21852.6|21840.6|21848.9|21836.9|13
1749489760000|2025-06-09 17:22:40|21848.7|21836.7|21847.6|21835.6|21852.6|21840.6|21847.2|21835.2|11
1749489770000|2025-06-09 17:22:50|21847.4|21835.4|21841.2|21829.2|21847.6|21835.6|21841.2|21829.2|15
1749489780000|2025-06-09 17:23:00|21839.1|21827.1|21839.1|21827.1|21839.1|21827.1|21839.1|21827.1|8
1749489790000|2025-06-09 17:23:10|21840.1|21828.1|21839.1|21827.1|21840.3|21828.3|21839.1|21827.1|1
1749489800000|2025-06-09 17:23:20|21838.7|21826.7|21841.4|21829.4|21841.4|21829.4|21836.6|21824.6|5
1749489810000|2025-06-09 17:23:30|21841.6|21829.6|21841.6|21829.6|21844.1|21832.1|21840.5|21828.5|3
1749489820000|2025-06-09 17:23:40|21840.5|21828.5|21834.3|21822.3|21840.5|21828.5|21834.3|21822.3|10
1749489830000|2025-06-09 17:23:50|21835.3|21823.3|21834.1|21822.1|21836.6|21824.6|21831.8|21819.8|15
1749489840000|2025-06-09 17:24:00|21830.1|21818.1|21835.1|21823.1|21836.2|21824.2|21830.1|21818.1|21
1749489850000|2025-06-09 17:24:10|21834.1|21822.1|21832.6|21820.6|21834.1|21822.1|21832|21820|7
1749489860000|2025-06-09 17:24:20|21832.4|21820.4|21831.2|21819.2|21832.6|21820.6|21831.2|21819.2|12
1749489870000|2025-06-09 17:24:30|21830.1|21818.1|21832.6|21820.6|21832.6|21820.6|21826.4|21814.4|12
1749489880000|2025-06-09 17:24:40|21831.6|21819.6|21831.2|21819.2|21831.6|21819.6|21829.9|21817.9|3
1749489890000|2025-06-09 17:24:50|21829.9|21817.9|21832.8|21820.8|21836.4|21824.4|21828.9|21816.9|7
1749489900000|2025-06-09 17:25:00|21833.9|21821.9|21833.4|21821.4|21836.6|21824.6|21832.8|21820.8|28
1749489910000|2025-06-09 17:25:10|21833.2|21821.2|21830.9|21818.9|21833.2|21821.2|21830.9|21818.9|3
1749489920000|2025-06-09 17:25:20|21832|21820|21829.7|21817.7|21832|21820|21827.2|21815.2|26
1749489930000|2025-06-09 17:25:30|21829.5|21817.5|21829.5|21817.5|21829.5|21817.5|21829.5|21817.5|0
1749489940000|2025-06-09 17:25:40|21826.4|21814.4|21827|21815|21828|21816|21826.4|21814.4|5
1749489960000|2025-06-09 17:26:00|21828|21816|21828.4|21816.4|21828.6|21816.6|21827.4|21815.4|18
1749489980000|2025-06-09 17:26:20|21827.2|21815.2|21827|21815|21827.2|21815.2|21827|21815|12
1749489990000|2025-06-09 17:26:30|21827.2|21815.2|21827.2|21815.2|21827.2|21815.2|21827.2|21815.2|2
1749490000000|2025-06-09 17:26:40|21826.3|21814.3|21826.3|21814.3|21826.3|21814.3|21826.3|21814.3|7
1749490010000|2025-06-09 17:26:50|21826.6|21814.6|21822.4|21810.4|21826.6|21814.6|21821.3|21809.3|40
1749490020000|2025-06-09 17:27:00|21821.3|21809.3|21811.3|21799.3|21821.8|21809.8|21811.3|21799.3|8
1749490030000|2025-06-09 17:27:10|21808.8|21796.8|21805.3|21793.3|21808.8|21796.8|21805.3|21793.3|3
1749490040000|2025-06-09 17:27:20|21807.4|21795.4|21807.6|21795.6|21807.6|21795.6|21807.4|21795.4|1
1749490050000|2025-06-09 17:27:30|21808.8|21796.8|21809|21797|21810.1|21798.1|21808.8|21796.8|1
1749490060000|2025-06-09 17:27:40|21810.3|21798.3|21810.3|21798.3|21811.3|21799.3|21809.3|21797.3|3
1749490070000|2025-06-09 17:27:50|21809.2|21797.2|21807.8|21795.8|21809.2|21797.2|21807.8|21795.8|6
1749490080000|2025-06-09 17:28:00|21806.7|21794.7|21805.3|21793.3|21806.7|21794.7|21804.2|21792.2|12
1749490090000|2025-06-09 17:28:10|21806.7|21794.7|21804.7|21792.7|21807.8|21795.8|21804.7|21792.7|26
1749490100000|2025-06-09 17:28:20|21804|21792|21800.9|21788.9|21804|21792|21800.9|21788.9|4
1749490110000|2025-06-09 17:28:30|21800.7|21788.7|21800.7|21788.7|21800.7|21788.7|21799.7|21787.7|0
1749490120000|2025-06-09 17:28:40|21804.7|21792.7|21806.9|21794.9|21806.9|21794.9|21803.6|21791.6|10
1749490130000|2025-06-09 17:28:50|21807.2|21795.2|21802.6|21790.6|21807.2|21795.2|21802.6|21790.6|4
1749490140000|2025-06-09 17:29:00|21804.7|21792.7|21804.7|21792.7|21804.7|21792.7|21804.7|21792.7|12
1749490150000|2025-06-09 17:29:10|21805.1|21793.1|21802.6|21790.6|21805.1|21793.1|21802.6|21790.6|4
1749490160000|2025-06-09 17:29:20|21802.8|21790.8|21804|21792|21805.1|21793.1|21802.8|21790.8|4
1749490170000|2025-06-09 17:29:30|||||||||7
1749490180000|2025-06-09 17:29:40|21806.1|21794.1|21812.4|21800.4|21812.4|21800.4|21806.1|21794.1|13
1749490190000|2025-06-09 17:29:50|21811.1|21799.1|21810.1|21798.1|21812.4|21800.4|21810.1|21798.1|5
1749490200000|2025-06-09 17:30:00|21811.1|21799.1|21811.1|21799.1|21811.1|21799.1|21810.1|21798.1|0
1749490210000|2025-06-09 17:30:10|21812.4|21800.4|21812.4|21800.4|21812.4|21800.4|21812.4|21800.4|1
1749490220000|2025-06-09 17:30:20|21812.3|21800.3|21815.1|21803.1|21815.1|21803.1|21812.3|21800.3|11
1749490230000|2025-06-09 17:30:30|21814.8|21802.8|21810.1|21798.1|21815.1|21803.1|21808.8|21796.8|16
1749490240000|2025-06-09 17:30:40|21808.8|21796.8|21808.8|21796.8|21808.8|21796.8|21808.8|21796.8|1
1749490250000|2025-06-09 17:30:50|21809|21797|21806.5|21794.5|21809|21797|21806.5|21794.5|16
1749490260000|2025-06-09 17:31:00|21807.6|21795.6|21807.6|21795.6|21807.6|21795.6|21806.3|21794.3|8
1749490270000|2025-06-09 17:31:10|21807.5|21795.5|21806.5|21794.5|21807.5|21795.5|21806.5|21794.5|14
1749490280000|2025-06-09 17:31:20|21808|21796|21810.5|21798.5|21810.5|21798.5|21808|21796|5
1749490290000|2025-06-09 17:31:30|21812.8|21800.8|21810.5|21798.5|21813|21801|21809|21797|48
1749490300000|2025-06-09 17:31:40|21814|21802|21813|21801|21814|21802|21813|21801|3
1749490310000|2025-06-09 17:31:50|21812.8|21800.8|21810.5|21798.5|21812.8|21800.8|21809|21797|14
1749490320000|2025-06-09 17:32:00|21811.5|21799.5|21818.8|21806.8|21819.8|21807.8|21811.5|21799.5|15
1749490340000|2025-06-09 17:32:20|21817.5|21805.5|21818.8|21806.8|21818.8|21806.8|21817.5|21805.5|3
1749490350000|2025-06-09 17:32:30|21817.7|21805.7|21818.6|21806.6|21818.8|21806.8|21817.7|21805.7|1
1749490360000|2025-06-09 17:32:40|21818.8|21806.8|21818.6|21806.6|21818.8|21806.8|21818.6|21806.6|0
1749490370000|2025-06-09 17:32:50|21818.8|21806.8|21821.1|21809.1|21821.1|21809.1|21818.8|21806.8|1
1749490380000|2025-06-09 17:33:00|21820|21808|21820|21808|21820|21808|21818.8|21806.8|2
1749490400000|2025-06-09 17:33:20|21819|21807|21820|21808|21820|21808|21817.5|21805.5|10
1749490410000|2025-06-09 17:33:30|21819|21807|21819|21807|21819|21807|21819|21807|0
1749490420000|2025-06-09 17:33:40|21817.9|21805.9|21820|21808|21820|21808|21817.9|21805.9|1
1749490430000|2025-06-09 17:33:50|21814.4|21802.4|21814.4|21802.4|21815.4|21803.4|21814.4|21802.4|5
1749490440000|2025-06-09 17:34:00|21812.9|21800.9|21806.9|21794.9|21812.9|21800.9|21806.9|21794.9|4
1749490450000|2025-06-09 17:34:10|21807.9|21795.9|21805.4|21793.4|21807.9|21795.9|21804.4|21792.4|12
1749490460000|2025-06-09 17:34:20|21805.9|21793.9|21796.9|21784.9|21805.9|21793.9|21796.9|21784.9|28
1749490470000|2025-06-09 17:34:30|21797.9|21785.9|21795.4|21783.4|21797.9|21785.9|21795.4|21783.4|7
1749490480000|2025-06-09 17:34:40|21797.5|21785.5|21797.5|21785.5|21801.5|21789.5|21797.5|21785.5|17
1749490490000|2025-06-09 17:34:50|21796.5|21784.5|21797.5|21785.5|21797.5|21785.5|21795|21783|20
1749490500000|2025-06-09 17:35:00|21798.6|21786.6|21797.5|21785.5|21799.8|21787.8|21797.5|21785.5|6
1749490510000|2025-06-09 17:35:10|21798.8|21786.8|21798.8|21786.8|21798.8|21786.8|21797.5|21785.5|64
1749490520000|2025-06-09 17:35:20|21799.8|21787.8|21796.3|21784.3|21799.8|21787.8|21794|21782|4
1749490530000|2025-06-09 17:35:30|21796.5|21784.5|21800|21788|21803.6|21791.6|21796.5|21784.5|25
1749490540000|2025-06-09 17:35:40|21801.5|21789.5|21798.6|21786.6|21801.5|21789.5|21798.6|21786.6|19
1749490550000|2025-06-09 17:35:50|21799.6|21787.6|21800|21788|21800|21788|21799.6|21787.6|0
1749490560000|2025-06-09 17:36:00|21801.3|21789.3|21807.5|21795.5|21807.5|21795.5|21800|21788|30
1749490570000|2025-06-09 17:36:10|21808.8|21796.8|21811.1|21799.1|21811.3|21799.3|21808.8|21796.8|2
1749490580000|2025-06-09 17:36:20|21811.3|21799.3|21812.5|21800.5|21812.5|21800.5|21811.3|21799.3|0
1749490590000|2025-06-09 17:36:30|21813.8|21801.8|21817.5|21805.5|21817.5|21805.5|21813.6|21801.6|7
1749490600000|2025-06-09 17:36:40|21819.8|21807.8|21822.3|21810.3|21822.5|21810.5|21819.8|21807.8|2
1749490610000|2025-06-09 17:36:50|21821.3|21809.3|21817.5|21805.5|21821.3|21809.3|21816.5|21804.5|12
1749490620000|2025-06-09 17:37:00|21816.5|21804.5|21812.5|21800.5|21816.5|21804.5|21812.5|21800.5|8
1749490640000|2025-06-09 17:37:20|21813.8|21801.8|21811.5|21799.5|21814|21802|21811.5|21799.5|7
1749490650000|2025-06-09 17:37:30|21813.6|21801.6|21813.8|21801.8|21813.8|21801.8|21813.6|21801.6|0
1749490660000|2025-06-09 17:37:40|21814|21802|21815|21803|21815|21803|21814|21802|1
1749490670000|2025-06-09 17:37:50|21815.2|21803.2|21812.5|21800.5|21815.2|21803.2|21812.5|21800.5|16
1749490680000|2025-06-09 17:38:00|21810.4|21798.4|21802.9|21790.9|21810.4|21798.4|21802.9|21790.9|8
1749490690000|2025-06-09 17:38:10|21800.8|21788.8|21802.7|21790.7|21802.9|21790.9|21800.8|21788.8|6
1749490700000|2025-06-09 17:38:20|21800.6|21788.6|21800.4|21788.4|21800.6|21788.6|21800.4|21788.4|4
1749490720000|2025-06-09 17:38:40|21801.7|21789.7|21801.5|21789.5|21801.7|21789.7|21801.5|21789.5|6
1749490730000|2025-06-09 17:38:50|21801.7|21789.7|21802.9|21790.9|21802.9|21790.9|21801.7|21789.7|0
1749490740000|2025-06-09 17:39:00|21802.7|21790.7|21797.9|21785.9|21802.7|21790.7|21797.9|21785.9|12
1749490750000|2025-06-09 17:39:10|21796.9|21784.9|21802.5|21790.5|21802.5|21790.5|21796.9|21784.9|10
1749490760000|2025-06-09 17:39:20|21801.5|21789.5|21812.3|21800.3|21812.3|21800.3|21801.5|21789.5|20
1749490770000|2025-06-09 17:39:30|21812.5|21800.5|21810|21798|21812.5|21800.5|21810|21798|19
1749490780000|2025-06-09 17:39:40|21807.9|21795.9|21807.9|21795.9|21807.9|21795.9|21807.9|21795.9|2
1749490790000|2025-06-09 17:39:50|21809|21797|21808.8|21796.8|21809|21797|21808.8|21796.8|0
1749490800000|2025-06-09 17:40:00|21809.8|21797.8|21810.4|21798.4|21812.9|21800.9|21807.7|21795.7|10
1749490810000|2025-06-09 17:40:10|21810|21798|21807.9|21795.9|21810|21798|21807.9|21795.9|4
1749490820000|2025-06-09 17:40:20|21804.2|21792.2|21805.4|21793.4|21806.5|21794.5|21804.2|21792.2|4
1749490830000|2025-06-09 17:40:30|21804.2|21792.2|21804|21792|21804.2|21792.2|21801.9|21789.9|0
1749490840000|2025-06-09 17:40:40|21802.9|21790.9|21806.7|21794.7|21806.7|21794.7|21802.9|21790.9|6
1749490850000|2025-06-09 17:40:50|21809.2|21797.2|21809.2|21797.2|21811.7|21799.7|21807.9|21795.9|13
1749490860000|2025-06-09 17:41:00|21807.9|21795.9|21805.8|21793.8|21807.9|21795.9|21805.8|21793.8|32
1749490870000|2025-06-09 17:41:10|21807.1|21795.1|21807.1|21795.1|21807.1|21795.1|21807.1|21795.1|1
1749490880000|2025-06-09 17:41:20|21806|21794|21806|21794|21806|21794|21805.8|21793.8|6
1749490900000|2025-06-09 17:41:40|21806.2|21794.2|21808.7|21796.7|21808.7|21796.7|21804.1|21792.1|41
1749490910000|2025-06-09 17:41:50|21809.1|21797.1|21807.5|21795.5|21810.2|21798.2|21806.2|21794.2|41
1749490920000|2025-06-09 17:42:00|21807.3|21795.3|21806.2|21794.2|21807.3|21795.3|21806.2|21794.2|9
1749490930000|2025-06-09 17:42:10|21807.5|21795.5|21807.3|21795.3|21807.5|21795.5|21807.3|21795.3|6
1749490940000|2025-06-09 17:42:20|21805.2|21793.2|21808.7|21796.7|21808.7|21796.7|21805.2|21793.2|21
1749490950000|2025-06-09 17:42:30|21810.2|21798.2|21809.1|21797.1|21812.5|21800.5|21808.9|21796.9|11
1749490960000|2025-06-09 17:42:40|21808.9|21796.9|21812.7|21800.7|21813.9|21801.9|21808.9|21796.9|10
1749490970000|2025-06-09 17:42:50|21813.7|21801.7|21813.7|21801.7|21816|21804|21813.7|21801.7|15
1749490980000|2025-06-09 17:43:00|21814.8|21802.8|21815|21803|21815.8|21803.8|21814.8|21802.8|5
1749490990000|2025-06-09 17:43:10|21816.2|21804.2|21821|21809|21821|21809|21813.7|21801.7|9
1749491000000|2025-06-09 17:43:20|21825|21813|21816.2|21804.2|21825|21813|21815.2|21803.2|22
1749491010000|2025-06-09 17:43:30|21816.9|21804.9|21816.9|21804.9|21817.1|21805.1|21816.9|21804.9|7
1749491020000|2025-06-09 17:43:40|21815.8|21803.8|21816.9|21804.9|21816.9|21804.9|21815.8|21803.8|5
1749491030000|2025-06-09 17:43:50|21817.1|21805.1|21818.1|21806.1|21818.1|21806.1|21817.1|21805.1|4
1749491040000|2025-06-09 17:44:00|21821.9|21809.9|21821.9|21809.9|21821.9|21809.9|21820.8|21808.8|10
1749491050000|2025-06-09 17:44:10|21822.9|21810.9|21829|21817|21832.5|21820.5|21821.9|21809.9|25
1749491060000|2025-06-09 17:44:20|21829.2|21817.2|21827.9|21815.9|21829.2|21817.2|21827.9|21815.9|3
1749491070000|2025-06-09 17:44:30|21831.4|21819.4|21833.9|21821.9|21836.4|21824.4|21831.4|21819.4|11
1749491080000|2025-06-09 17:44:40|21835|21823|21832.9|21820.9|21835.2|21823.2|21832.9|21820.9|2
1749491090000|2025-06-09 17:44:50|21832.7|21820.7|21831.9|21819.9|21832.9|21820.9|21831.9|21819.9|8
1749491100000|2025-06-09 17:45:00|21831.7|21819.7|21833.1|21821.1|21833.1|21821.1|21831.7|21819.7|2
1749491110000|2025-06-09 17:45:10|21835.6|21823.6|21832.1|21820.1|21836.9|21824.9|21832.1|21820.1|22
1749491120000|2025-06-09 17:45:20|21830.8|21818.8|21830.8|21818.8|21831|21819|21830.8|21818.8|2
1749491130000|2025-06-09 17:45:30|21829.8|21817.8|21829.8|21817.8|21829.8|21817.8|21829.8|21817.8|9
1749491140000|2025-06-09 17:45:40|21830.8|21818.8|21830.8|21818.8|21830.8|21818.8|21830.8|21818.8|2
1749491150000|2025-06-09 17:45:50|21833.5|21821.5|21828.7|21816.7|21833.5|21821.5|21828.7|21816.7|14
1749491160000|2025-06-09 17:46:00|21829.8|21817.8|21832.3|21820.3|21832.3|21820.3|21829.8|21817.8|8
1749491170000|2025-06-09 17:46:10|21834.8|21822.8|21833.7|21821.7|21834.8|21822.8|21833.5|21821.5|12
1749491180000|2025-06-09 17:46:20|21836|21824|21836.8|21824.8|21836.8|21824.8|21833.7|21821.7|5
1749491190000|2025-06-09 17:46:30|21838.1|21826.1|21838.1|21826.1|21838.1|21826.1|21838.1|21826.1|7
1749491200000|2025-06-09 17:46:40|||||||||5
1749491210000|2025-06-09 17:46:50|21840.8|21828.8|21840.8|21828.8|21840.8|21828.8|21840.6|21828.6|11
1749491220000|2025-06-09 17:47:00|21840.6|21828.6|21843.1|21831.1|21843.1|21831.1|21840.6|21828.6|33
1749491230000|2025-06-09 17:47:10|21841.8|21829.8|21840.8|21828.8|21841.8|21829.8|21839.3|21827.3|24
1749491240000|2025-06-09 17:47:20|21839.5|21827.5|21838.3|21826.3|21840.6|21828.6|21838.3|21826.3|22
1749491250000|2025-06-09 17:47:30|21838.5|21826.5|21837.3|21825.3|21838.5|21826.5|21837.3|21825.3|4
1749491260000|2025-06-09 17:47:40|21838.3|21826.3|21839.5|21827.5|21842|21830|21836.2|21824.2|36
1749491270000|2025-06-09 17:47:50|21838.3|21826.3|21839.5|21827.5|21839.5|21827.5|21838.3|21826.3|2
1749491280000|2025-06-09 17:48:00|21840.6|21828.6|21840.8|21828.8|21840.8|21828.8|21839.5|21827.5|2
1749491290000|2025-06-09 17:48:10|21839.8|21827.8|21845.6|21833.6|21845.6|21833.6|21839.8|21827.8|19
1749491300000|2025-06-09 17:48:20|21846.6|21834.6|21847.7|21835.7|21847.7|21835.7|21846.6|21834.6|18
1749491310000|2025-06-09 17:48:30|21846.6|21834.6|21852.3|21840.3|21852.3|21840.3|21845.4|21833.4|23
1749491320000|2025-06-09 17:48:40|21858.5|21846.5|21852.1|21840.1|21858.5|21846.5|21852.1|21840.1|12
1749491330000|2025-06-09 17:48:50|21851|21839|21854.6|21842.6|21855.6|21843.6|21851|21839|26
1749491340000|2025-06-09 17:49:00|21853.3|21841.3|21855.6|21843.6|21856.9|21844.9|21853.3|21841.3|4
1749491350000|2025-06-09 17:49:10|21855.8|21843.8|21855.6|21843.6|21855.8|21843.8|21854.6|21842.6|9
1749491360000|2025-06-09 17:49:20|21854.6|21842.6|21855.6|21843.6|21856.9|21844.9|21854.6|21842.6|7
1749491370000|2025-06-09 17:49:30|||||||||1
1749491380000|2025-06-09 17:49:40|21856.7|21844.7|21852.1|21840.1|21856.9|21844.9|21852.1|21840.1|30
1749491390000|2025-06-09 17:49:50|21854.6|21842.6|21857.9|21845.9|21857.9|21845.9|21854.6|21842.6|12
1749491400000|2025-06-09 17:50:00|21856.7|21844.7|21859|21847|21859|21847|21856.7|21844.7|5
1749491410000|2025-06-09 17:50:10|21857.9|21845.9|21857.9|21845.9|21862.7|21850.7|21857.9|21845.9|12
1749491420000|2025-06-09 17:50:20|21857.7|21845.7|21853.1|21841.1|21857.7|21845.7|21851.7|21839.7|16
1749491430000|2025-06-09 17:50:30|21852.9|21840.9|21855.4|21843.4|21855.4|21843.4|21852.9|21840.9|5
1749491440000|2025-06-09 17:50:40|21856.5|21844.5|21860.4|21848.4|21860.6|21848.6|21856.5|21844.5|3
1749491450000|2025-06-09 17:50:50|21858.1|21846.1|21860.2|21848.2|21860.2|21848.2|21855.6|21843.6|24
1749491460000|2025-06-09 17:51:00|21856.7|21844.7|21856.7|21844.7|21857.7|21845.7|21856.7|21844.7|6
1749491470000|2025-06-09 17:51:10|21857.7|21845.7|21860.6|21848.6|21860.6|21848.6|21856.7|21844.7|21
1749491480000|2025-06-09 17:51:20|21860.2|21848.2|21860.2|21848.2|21860.2|21848.2|21860.2|21848.2|0
1749491490000|2025-06-09 17:51:30|21858.7|21846.7|21858.9|21846.9|21858.9|21846.9|21857.7|21845.7|9
1749491500000|2025-06-09 17:51:40|21858.7|21846.7|21860|21848|21861|21849|21858.7|21846.7|20
1749491510000|2025-06-09 17:51:50|21859.8|21847.8|21856.4|21844.4|21859.8|21847.8|21856.4|21844.4|10
1749491520000|2025-06-09 17:52:00|21852.9|21840.9|21844.1|21832.1|21852.9|21840.9|21844.1|21832.1|49
1749491530000|2025-06-09 17:52:10|21844.3|21832.3|21848.9|21836.9|21848.9|21836.9|21844.3|21832.3|7
1749491540000|2025-06-09 17:52:20|21849.1|21837.1|21846.4|21834.4|21849.1|21837.1|21845.8|21833.8|5
1749491550000|2025-06-09 17:52:30|21846.8|21834.8|21846.4|21834.4|21846.8|21834.8|21846.4|21834.4|0
1749491560000|2025-06-09 17:52:40|21847.5|21835.5|21847.9|21835.9|21847.9|21835.9|21847.5|21835.5|5
1749491570000|2025-06-09 17:52:50|21848.1|21836.1|21846.8|21834.8|21848.1|21836.1|21846.8|21834.8|11
1749491580000|2025-06-09 17:53:00|21842|21830|21844.3|21832.3|21845.8|21833.8|21842|21830|16
1749491590000|2025-06-09 17:53:10|21842|21830|21844.3|21832.3|21845.6|21833.6|21841|21829|20
1749491600000|2025-06-09 17:53:20|||||||||3
1749491610000|2025-06-09 17:53:30|21846.4|21834.4|21846.4|21834.4|21847.5|21835.5|21846.4|21834.4|6
1749491620000|2025-06-09 17:53:40|21846.6|21834.6|21848.7|21836.7|21849.8|21837.8|21846.6|21834.6|25
1749491630000|2025-06-09 17:53:50|21849.8|21837.8|21849.8|21837.8|21849.8|21837.8|21849.8|21837.8|0
1749491640000|2025-06-09 17:54:00|21847.7|21835.7|21843.9|21831.9|21847.7|21835.7|21843.9|21831.9|11
1749491650000|2025-06-09 17:54:10|21844.3|21832.3|21842.9|21830.9|21846.4|21834.4|21842.9|21830.9|17
1749491660000|2025-06-09 17:54:20|21841.8|21829.8|21843.1|21831.1|21844.3|21832.3|21841.8|21829.8|17
1749491670000|2025-06-09 17:54:30|21841.8|21829.8|21843.9|21831.9|21846.2|21834.2|21840.6|21828.6|21
1749491680000|2025-06-09 17:54:40|21846.4|21834.4|21851|21839|21851|21839|21846.4|21834.4|17
1749491690000|2025-06-09 17:54:50|21851.2|21839.2|21850|21838|21851.2|21839.2|21850|21838|4
1749491700000|2025-06-09 17:55:00|21848.9|21836.9|21847.9|21835.9|21848.9|21836.9|21847.7|21835.7|9
1749491710000|2025-06-09 17:55:10|21844.3|21832.3|21844.3|21832.3|21844.3|21832.3|21844.3|21832.3|8
1749491720000|2025-06-09 17:55:20|21844.5|21832.5|21843.5|21831.5|21845.6|21833.6|21843.5|21831.5|7
1749491730000|2025-06-09 17:55:30|21843.3|21831.3|21843.3|21831.3|21843.3|21831.3|21843.3|21831.3|4
1749491740000|2025-06-09 17:55:40|21843.7|21831.7|21851|21839|21853.1|21841.1|21843.7|21831.7|25
1749491750000|2025-06-09 17:55:50|21850.8|21838.8|21849.3|21837.3|21850.8|21838.8|21847.2|21835.2|10
1749491760000|2025-06-09 17:56:00|21848.3|21836.3|21844.3|21832.3|21848.3|21836.3|21841|21829|41
1749491770000|2025-06-09 17:56:10|21846.8|21834.8|21846.8|21834.8|21846.8|21834.8|21846.8|21834.8|2
1749491780000|2025-06-09 17:56:20|21847.9|21835.9|21846.6|21834.6|21849.3|21837.3|21846.6|21834.6|6
1749491790000|2025-06-09 17:56:30|21847.7|21835.7|21846.6|21834.6|21847.7|21835.7|21845.6|21833.6|3
1749491810000|2025-06-09 17:56:50|21845.6|21833.6|21846.6|21834.6|21846.6|21834.6|21845.6|21833.6|9
1749491820000|2025-06-09 17:57:00|21845.6|21833.6|21847|21835|21848.3|21836.3|21845.6|21833.6|7
1749491830000|2025-06-09 17:57:10|21848.3|21836.3|21848.5|21836.5|21850.6|21838.6|21848.3|21836.3|9
1749491840000|2025-06-09 17:57:20|||||||||3
1749491850000|2025-06-09 17:57:30|21852.2|21840.2|21853.5|21841.5|21853.5|21841.5|21851|21839|23
1749491860000|2025-06-09 17:57:40|21852.4|21840.4|21856.6|21844.6|21856.6|21844.6|21852.4|21840.4|27
1749491870000|2025-06-09 17:57:50|21856.4|21844.4|21853.7|21841.7|21856.4|21844.4|21851.6|21839.6|47
1749491880000|2025-06-09 17:58:00|21853.5|21841.5|21846.4|21834.4|21853.9|21841.9|21846.4|21834.4|42
1749491890000|2025-06-09 17:58:10|21845.3|21833.3|21845.3|21833.3|21847.6|21835.6|21845.3|21833.3|14
1749491900000|2025-06-09 17:58:20|21846.4|21834.4|21846.6|21834.6|21846.6|21834.6|21846.4|21834.4|5
1749491910000|2025-06-09 17:58:30|21846.8|21834.8|21846.8|21834.8|21846.8|21834.8|21846.8|21834.8|10
1749491920000|2025-06-09 17:58:40|21847|21835|21847|21835|21847|21835|21847|21835|10
1749491930000|2025-06-09 17:58:50|21849.3|21837.3|21846.8|21834.8|21849.5|21837.5|21846.8|21834.8|43
1749491940000|2025-06-09 17:59:00|21847|21835|21856.8|21844.8|21859.1|21847.1|21847|21835|47
1749491950000|2025-06-09 17:59:10|21856.6|21844.6|21864.3|21852.3|21864.3|21852.3|21856.6|21844.6|70
1749491960000|2025-06-09 17:59:20|21864.1|21852.1|21878.5|21866.5|21881|21869|21864.1|21852.1|78
1749491970000|2025-06-09 17:59:30|21876.4|21864.4|21871.7|21859.7|21876.4|21864.4|21869.9|21857.9|195
1749491980000|2025-06-09 17:59:40|21872.6|21860.6|21879.5|21867.5|21879.7|21867.7|21870.1|21858.1|174
1749491990000|2025-06-09 17:59:50|21879.7|21867.7|21879.7|21867.7|21879.7|21867.7|21876.8|21864.8|120
1749492000000|2025-06-09 18:00:00|21878.6|21866.6|21875.7|21863.7|21879.5|21867.5|21875.1|21863.1|52
1749492010000|2025-06-09 18:00:10|21875.9|21863.9|21879.5|21867.5|21880.9|21868.9|21875.9|21863.9|10
1749492020000|2025-06-09 18:00:20|21880.9|21868.9|21878.4|21866.4|21882|21870|21878.4|21866.4|22
1749492030000|2025-06-09 18:00:30|21880.3|21868.3|21879.3|21867.3|21880.5|21868.5|21879.3|21867.3|12
1749492040000|2025-06-09 18:00:40|21876.8|21864.8|21877|21865|21878.4|21866.4|21875.9|21863.9|32
1749492050000|2025-06-09 18:00:50|21877.2|21865.2|21879.7|21867.7|21879.9|21867.9|21877|21865|37
1749492060000|2025-06-09 18:01:00|21879.5|21867.5|21879.7|21867.7|21879.9|21867.9|21878.4|21866.4|24
1749492070000|2025-06-09 18:01:10|21879.9|21867.9|21877.2|21865.2|21879.9|21867.9|21877.2|21865.2|31
1749492080000|2025-06-09 18:01:20|21879.7|21867.7|21879.5|21867.5|21879.7|21867.7|21879.5|21867.5|2
1749492090000|2025-06-09 18:01:30|21879.7|21867.7|21877.2|21865.2|21879.7|21867.7|21875.9|21863.9|21
1749492100000|2025-06-09 18:01:40|21877|21865|21877.2|21865.2|21877.2|21865.2|21874.7|21862.7|7
1749492110000|2025-06-09 18:01:50|21875.9|21863.9|21872.6|21860.6|21875.9|21863.9|21872.6|21860.6|11
1749492120000|2025-06-09 18:02:00|21871.5|21859.5|21870.1|21858.1|21872.6|21860.6|21870.1|21858.1|10
1749492130000|2025-06-09 18:02:10|21869|21857|21871.3|21859.3|21875.1|21863.1|21869|21857|19
1749492140000|2025-06-09 18:02:20|21872.4|21860.4|21868.8|21856.8|21872.6|21860.6|21867.6|21855.6|27
1749492150000|2025-06-09 18:02:30|21869.9|21857.9|21872.6|21860.6|21872.6|21860.6|21868.8|21856.8|8
1749492160000|2025-06-09 18:02:40|21871.3|21859.3|21870.1|21858.1|21872.4|21860.4|21870.1|21858.1|3
1749492170000|2025-06-09 18:02:50|21867.4|21855.4|21861.8|21849.8|21867.4|21855.4|21861.8|21849.8|13
1749492180000|2025-06-09 18:03:00|21860.7|21848.7|21860.5|21848.5|21860.7|21848.7|21859.5|21847.5|6
1749492190000|2025-06-09 18:03:10|21860.9|21848.9|21862|21850|21862|21850|21860.5|21848.5|4
1749492200000|2025-06-09 18:03:20|21863|21851|21863.4|21851.4|21864.5|21852.5|21863|21851|5
1749492210000|2025-06-09 18:03:30|21864.5|21852.5|21863.4|21851.4|21864.5|21852.5|21863.4|21851.4|8
1749492220000|2025-06-09 18:03:40|21864.5|21852.5|21860.9|21848.9|21864.5|21852.5|21860.9|21848.9|2
1749492230000|2025-06-09 18:03:50|21861.3|21849.3|21861.1|21849.1|21863.4|21851.4|21861.1|21849.1|9
1749492240000|2025-06-09 18:04:00|21859.9|21847.9|21858.6|21846.6|21861.3|21849.3|21856.5|21844.5|45
1749492250000|2025-06-09 18:04:10|21856.5|21844.5|21856.3|21844.3|21858.8|21846.8|21856.3|21844.3|0
1749492260000|2025-06-09 18:04:20|21856.5|21844.5|21853.6|21841.6|21856.5|21844.5|21852.4|21840.4|10
1749492270000|2025-06-09 18:04:30|21855.9|21843.9|21856.1|21844.1|21858.6|21846.6|21855.9|21843.9|14
1749492280000|2025-06-09 18:04:40|21856.3|21844.3|21854.4|21842.4|21858|21846|21853.8|21841.8|21
1749492290000|2025-06-09 18:04:50|21854.2|21842.2|21853.8|21841.8|21856.5|21844.5|21851.7|21839.7|16
1749562200000|2025-06-10 13:30:00|21859.3|21847.3|21866.9|21854.9|21868.3|21856.3|21854.5|21841.5|160
1749562210000|2025-06-10 13:30:10|21867.9|21855.9|21861.4|21849.4|21878|21866|21855|21843|120
1749562220000|2025-06-10 13:30:20|21862.2|21850.2|21862|21850|21865.2|21853.2|21859.7|21847.7|11
1749562230000|2025-06-10 13:30:30|21864.5|21852.5|21869.3|21857.3|21875|21863|21864.5|21852.5|35
1749562240000|2025-06-10 13:30:40|21872|21860|21853.7|21841.7|21872|21860|21852|21840|39
1749562250000|2025-06-10 13:30:50|21851|21839|21849.3|21837.3|21852.5|21840.5|21848.3|21836.3|29
1749562260000|2025-06-10 13:31:00|21851.4|21839.4|21871.8|21859.8|21871.8|21859.8|21851.4|21839.4|38
1749562270000|2025-06-10 13:31:10|21872|21860|21862.2|21850.2|21872.2|21860.2|21855.5|21843.5|55
1749562280000|2025-06-10 13:31:20|21867.4|21855.4|21853.6|21841.6|21872.2|21860.2|21853.6|21841.6|48
1749562290000|2025-06-10 13:31:30|21854.6|21842.6|21862.5|21850.5|21862.5|21850.5|21854.4|21842.4|23
1749562300000|2025-06-10 13:31:40|21863.6|21851.6|21858.8|21846.8|21864|21852|21855.5|21843.5|6
1749562310000|2025-06-10 13:31:50|21859|21847|21856.5|21844.5|21866.1|21854.1|21856.5|21844.5|15
1749562320000|2025-06-10 13:32:00|21856.9|21844.9|21860|21848|21863.8|21851.8|21856.9|21844.9|18
1749562330000|2025-06-10 13:32:10|21860.6|21848.6|21858.3|21846.3|21860.6|21848.6|21856.1|21844.1|14
1749562340000|2025-06-10 13:32:20|21857.1|21845.1|21857.5|21845.5|21862.1|21850.1|21857.1|21845.1|8
1749562350000|2025-06-10 13:32:30|21855.2|21843.2|21857.5|21845.5|21860|21848|21854.8|21842.8|16
1749562360000|2025-06-10 13:32:40|21856.1|21844.1|21851.3|21839.3|21859|21847|21850|21838|18
1749562370000|2025-06-10 13:32:50|21851.5|21839.5|21851.1|21839.1|21857.5|21845.5|21851.1|21839.1|23
1749562380000|2025-06-10 13:33:00|21851.3|21839.3|21863.6|21851.6|21863.6|21851.6|21851.3|21839.3|15
1749562390000|2025-06-10 13:33:10|21864.8|21852.8|21864.6|21852.6|21866.1|21854.1|21859|21847|22
1749562400000|2025-06-10 13:33:20|21864.8|21852.8|21865.5|21853.5|21866.3|21854.3|21864.8|21852.8|28
1749562410000|2025-06-10 13:33:30|21865|21853|21868.1|21856.1|21868.6|21856.6|21864.6|21852.6|23
1749562420000|2025-06-10 13:33:40|21869.6|21857.6|21869.6|21857.6|21870.6|21858.6|21868.1|21856.1|6
1749562430000|2025-06-10 13:33:50|21870.6|21858.6|21870.6|21858.6|21871.9|21859.9|21868.1|21856.1|9
1749562440000|2025-06-10 13:34:00|21869.6|21857.6|21870.8|21858.8|21871.6|21859.6|21867.3|21855.3|9
1749562450000|2025-06-10 13:34:10|21870.6|21858.6|21869.6|21857.6|21871.9|21859.9|21869.6|21857.6|17
1749562460000|2025-06-10 13:34:20|21870.6|21858.6|21869.6|21857.6|21870.6|21858.6|21867.3|21855.3|86
1749562470000|2025-06-10 13:34:30|21870.6|21858.6|21867.3|21855.3|21872.1|21860.1|21867.3|21855.3|16
1749562480000|2025-06-10 13:34:40|21867.5|21855.5|21866|21854|21869.8|21857.8|21863.5|21851.5|10
1749562490000|2025-06-10 13:34:50|21863.8|21851.8|21865.2|21853.2|21865.5|21853.5|21862.5|21850.5|13
1749562500000|2025-06-10 13:35:00|21865.5|21853.5|21867.7|21855.7|21868|21856|21865.2|21853.2|9
1749562510000|2025-06-10 13:35:10|21865.7|21853.7|21865.9|21853.9|21868.2|21856.2|21863.4|21851.4|38
1749562520000|2025-06-10 13:35:20|21864.4|21852.4|21860.9|21848.9|21865.7|21853.7|21860.9|21848.9|17
1749562530000|2025-06-10 13:35:30|21856.3|21844.3|21851.3|21839.3|21856.3|21844.3|21851.1|21839.1|32
1749562540000|2025-06-10 13:35:40|21853.6|21841.6|21858.4|21846.4|21858.4|21846.4|21853.6|21841.6|11
1749562550000|2025-06-10 13:35:50|21858.6|21846.6|21853.8|21841.8|21863.6|21851.6|21853.8|21841.8|4
1749562560000|2025-06-10 13:36:00|21854.9|21842.9|21850.9|21838.9|21854.9|21842.9|21850.9|21838.9|24
1749562570000|2025-06-10 13:36:10|21851.9|21839.9|21851.1|21839.1|21853.6|21841.6|21850.9|21838.9|54
1749562580000|2025-06-10 13:36:20|21850.9|21838.9|21836.1|21824.1|21850.9|21838.9|21833.2|21821.2|53
1749562590000|2025-06-10 13:36:30|21836.3|21824.3|21839.9|21827.9|21841.1|21829.1|21836.3|21824.3|16
1749562600000|2025-06-10 13:36:40|21837.8|21825.8|21832.8|21820.8|21837.8|21825.8|21831.8|21819.8|19
1749562610000|2025-06-10 13:36:50|21834.1|21822.1|21838.8|21826.8|21843.8|21831.8|21833|21821|13
1749562620000|2025-06-10 13:37:00|21839.9|21827.9|21835.3|21823.3|21840.3|21828.3|21835.3|21823.3|3
1749562630000|2025-06-10 13:37:10|21836.3|21824.3|21841.3|21829.3|21841.3|21829.3|21833|21821|10
1749562640000|2025-06-10 13:37:20|21838.8|21826.8|21836.8|21824.8|21838.8|21826.8|21836.3|21824.3|40
1749562650000|2025-06-10 13:37:30|21839.1|21827.1|21836.8|21824.8|21839.1|21827.1|21836.8|21824.8|4
1749562660000|2025-06-10 13:37:40|21835.7|21823.7|21836.8|21824.8|21836.8|21824.8|21835.5|21823.5|6
1749562670000|2025-06-10 13:37:50|21838.2|21826.2|21837.8|21825.8|21839.3|21827.3|21837.8|21825.8|5
1749562680000|2025-06-10 13:38:00|21836.8|21824.8|21834.1|21822.1|21836.8|21824.8|21831.6|21819.6|13
1749562690000|2025-06-10 13:38:10|21836.6|21824.6|21835.3|21823.3|21837.8|21825.8|21831.8|21819.8|59
1749562700000|2025-06-10 13:38:20|21833.8|21821.8|21836.8|21824.8|21836.8|21824.8|21833.8|21821.8|2
1749562710000|2025-06-10 13:38:30|21836.6|21824.6|21837.6|21825.6|21839.1|21827.1|21836.6|21824.6|11
1749562720000|2025-06-10 13:38:40|21837.8|21825.8|21843.8|21831.8|21843.8|21831.8|21837.8|21825.8|9
1749562730000|2025-06-10 13:38:50|21845.9|21833.9|21850.2|21838.2|21853.4|21841.4|21845.9|21833.9|32
1749562740000|2025-06-10 13:39:00|21850.7|21838.7|21839.6|21827.6|21853.2|21841.2|21839.6|21827.6|16
1749562750000|2025-06-10 13:39:10|21840.7|21828.7|21841.9|21829.9|21844.4|21832.4|21840.7|21828.7|6
1749562760000|2025-06-10 13:39:20|21839.6|21827.6|21839.4|21827.4|21844.4|21832.4|21839.4|21827.4|11
1749562770000|2025-06-10 13:39:30|21838.2|21826.2|21839.4|21827.4|21839.4|21827.4|21838.2|21826.2|5
1749562780000|2025-06-10 13:39:40|21838.4|21826.4|21837.1|21825.1|21838.4|21826.4|21834.4|21822.4|7
1749562790000|2025-06-10 13:39:50|21839.4|21827.4|21832.1|21820.1|21839.6|21827.6|21832.1|21820.1|8
1749562800000|2025-06-10 13:40:00|21831.1|21819.1|21819.9|21807.9|21831.9|21819.9|21819.9|21807.9|43
1749562810000|2025-06-10 13:40:10|21817.4|21805.4|21826.1|21814.1|21826.1|21814.1|21816.5|21804.5|49
1749562820000|2025-06-10 13:40:20|21825.1|21813.1|21826.1|21814.1|21827.4|21815.4|21825.1|21813.1|1
1749562830000|2025-06-10 13:40:30|21826.3|21814.3|21823|21811|21826.3|21814.3|21820.5|21808.5|32
1749562840000|2025-06-10 13:40:40|21823.8|21811.8|21819.9|21807.9|21823.8|21811.8|21814.9|21802.9|14
1749562850000|2025-06-10 13:40:50|21821.3|21809.3|21819.9|21807.9|21823.6|21811.6|21819.9|21807.9|14
1749562860000|2025-06-10 13:41:00|21818.8|21806.8|21812.4|21800.4|21818.8|21806.8|21811.3|21799.3|39
1749562870000|2025-06-10 13:41:10|21813.6|21801.6|21812.3|21800.3|21817.4|21805.4|21811.3|21799.3|17
1749562880000|2025-06-10 13:41:20|21811.3|21799.3|21808.8|21796.8|21817.3|21805.3|21808.8|21796.8|22
1749562890000|2025-06-10 13:41:30|21808.6|21796.6|21802.3|21790.3|21810.9|21798.9|21801.3|21789.3|96
1749562900000|2025-06-10 13:41:40|21805.1|21793.1|21805.9|21793.9|21806.1|21794.1|21803.8|21791.8|5
1749562910000|2025-06-10 13:41:50|21804.8|21792.8|21801.8|21789.8|21806.3|21794.3|21801.8|21789.8|10
1749562920000|2025-06-10 13:42:00|21801.3|21789.3|21801.3|21789.3|21804.8|21792.8|21801.3|21789.3|14
1749562930000|2025-06-10 13:42:10|21802.3|21790.3|21806.1|21794.1|21806.1|21794.1|21802.3|21790.3|17
1749562940000|2025-06-10 13:42:20|21805.9|21793.9|21800.9|21788.9|21807.1|21795.1|21800.9|21788.9|31
1749562950000|2025-06-10 13:42:30|21802.9|21790.9|21800.9|21788.9|21803.2|21791.2|21800.9|21788.9|6
1749562960000|2025-06-10 13:42:40|21803.2|21791.2|21805.9|21793.9|21805.9|21793.9|21802.1|21790.1|36
1749562970000|2025-06-10 13:42:50|21804.8|21792.8|21803.4|21791.4|21807.3|21795.3|21803.4|21791.4|10
1749562980000|2025-06-10 13:43:00|21802.3|21790.3|21801.9|21789.9|21802.3|21790.3|21800.7|21788.7|24
1749562990000|2025-06-10 13:43:10|21802.1|21790.1|21803.4|21791.4|21803.4|21791.4|21800.9|21788.9|16
1749563000000|2025-06-10 13:43:20|21805.9|21793.9|21795.9|21783.9|21805.9|21793.9|21795.9|21783.9|73
1749563010000|2025-06-10 13:43:30|21796.3|21784.3|21804.8|21792.8|21807.5|21795.5|21796.3|21784.3|49
1749563020000|2025-06-10 13:43:40|21805.9|21793.9|21806.1|21794.1|21806.3|21794.3|21805.9|21793.9|21
1749563030000|2025-06-10 13:43:50|21808.4|21796.4|21824.2|21812.2|21825.2|21813.2|21808.4|21796.4|35
1749563040000|2025-06-10 13:44:00|21823.1|21811.1|21835.8|21823.8|21835.8|21823.8|21823.1|21811.1|8
1749563050000|2025-06-10 13:44:10|21834.8|21822.8|21833.7|21821.7|21836.8|21824.8|21833.7|21821.7|20
1749563060000|2025-06-10 13:44:20|21834.8|21822.8|21837.8|21825.8|21837.8|21825.8|21834.8|21822.8|10
1749563070000|2025-06-10 13:44:30|21836.8|21824.8|21836.8|21824.8|21837.8|21825.8|21836.8|21824.8|0
1749563080000|2025-06-10 13:44:40|21831.5|21819.5|21842.5|21830.5|21843.5|21831.5|21831.5|21819.5|37
1749563090000|2025-06-10 13:44:50|21843.5|21831.5|21840|21828|21844|21832|21838.5|21826.5|32
1749563100000|2025-06-10 13:45:00|21836.9|21824.9|21831.5|21819.5|21838.7|21826.7|21831.5|21819.5|16
1749563110000|2025-06-10 13:45:10|21832.5|21820.5|21829.5|21817.5|21832.5|21820.5|21827|21815|13
1749563120000|2025-06-10 13:45:20|21828.5|21816.5|21830.8|21818.8|21833.5|21821.5|21827.5|21815.5|9
1749563130000|2025-06-10 13:45:30|21831|21819|21829.5|21817.5|21832|21820|21827.3|21815.3|10
1749563140000|2025-06-10 13:45:40|21829.8|21817.8|21832|21820|21832|21820|21829.8|21817.8|6
1749563150000|2025-06-10 13:45:50|21834.1|21822.1|21830.8|21818.8|21834.1|21822.1|21829.5|21817.5|40
1749563160000|2025-06-10 13:46:00|21830.6|21818.6|21831|21819|21831|21819|21828.5|21816.5|6
1749563170000|2025-06-10 13:46:10|21832|21820|21835.6|21823.6|21837|21825|21832|21820|16
1749563180000|2025-06-10 13:46:20|21838.1|21826.1|21838.1|21826.1|21838.1|21826.1|21838.1|21826.1|4
1749563190000|2025-06-10 13:46:30|21838.3|21826.3|21832|21820|21838.3|21826.3|21831.4|21819.4|22
1749563200000|2025-06-10 13:46:40|21831|21819|21831|21819|21831|21819|21830.8|21818.8|1
1749563210000|2025-06-10 13:46:50|21832|21820|21821.7|21809.7|21832|21820|21821.7|21809.7|77
1749563220000|2025-06-10 13:47:00|21823.9|21811.9|21828.5|21816.5|21828.5|21816.5|21823.9|21811.9|23
1749563230000|2025-06-10 13:47:10|21828.7|21816.7|21828.7|21816.7|21828.9|21816.9|21828.5|21816.5|2
1749563240000|2025-06-10 13:47:20|21831|21819|21831|21819|21831.2|21819.2|21828.9|21816.9|1
1749563250000|2025-06-10 13:47:30|21832|21820|21826.4|21814.4|21834.5|21822.5|21826.4|21814.4|25
1749563260000|2025-06-10 13:47:40|21827.5|21815.5|21828.7|21816.7|21828.7|21816.7|21827.5|21815.5|2
1749563270000|2025-06-10 13:47:50|21829.7|21817.7|21828.7|21816.7|21830.8|21818.8|21828.7|21816.7|11
1749563280000|2025-06-10 13:48:00|21829.7|21817.7|21830.8|21818.8|21830.8|21818.8|21827.5|21815.5|5
1749563290000|2025-06-10 13:48:10|21831.8|21819.8|21829.7|21817.7|21831.8|21819.8|21829.7|21817.7|3
1749563300000|2025-06-10 13:48:20|21830.8|21818.8|21831.8|21819.8|21831.8|21819.8|21829.7|21817.7|4
1749563310000|2025-06-10 13:48:30|21832.2|21820.2|21833.3|21821.3|21833.3|21821.3|21832.2|21820.2|5
1749563320000|2025-06-10 13:48:40|21833.5|21821.5|21838.5|21826.5|21841|21829|21833.5|21821.5|17
1749563330000|2025-06-10 13:48:50|21838.3|21826.3|21839.3|21827.3|21839.5|21827.5|21837|21825|24
1749563340000|2025-06-10 13:49:00|21839.5|21827.5|21836|21824|21839.5|21827.5|21836|21824|5
1749563350000|2025-06-10 13:49:10|21837|21825|21836|21824|21837|21825|21836|21824|3
1749563360000|2025-06-10 13:49:20|21837|21825|21837|21825|21837|21825|21837|21825|2
1749563370000|2025-06-10 13:49:30|21838|21826|21839.5|21827.5|21839.5|21827.5|21838|21826|2
1749563380000|2025-06-10 13:49:40|||||||||3
1749563390000|2025-06-10 13:49:50|21842|21830|21838.5|21826.5|21842|21830|21837.5|21825.5|9
1749563400000|2025-06-10 13:50:00|21837.5|21825.5|21837.5|21825.5|21838.5|21826.5|21837.5|21825.5|1
1749563410000|2025-06-10 13:50:10|21839.5|21827.5|21832.7|21820.7|21840|21828|21832.7|21820.7|15
1749563420000|2025-06-10 13:50:20|21834.7|21822.7|21828.5|21816.5|21835|21823|21825|21813|43
1749563430000|2025-06-10 13:50:30|21829.7|21817.7|21830|21818|21830|21818|21828.5|21816.5|4
1749563440000|2025-06-10 13:50:40|21832|21820|21831.2|21819.2|21833.7|21821.7|21828.9|21816.9|13
1749563450000|2025-06-10 13:50:50|21832.5|21820.5|21828.9|21816.9|21832.5|21820.5|21827.9|21815.9|9
1749563460000|2025-06-10 13:51:00|21825.2|21813.2|21826.4|21814.4|21826.4|21814.4|21825.2|21813.2|16
1749563470000|2025-06-10 13:51:10|21826.2|21814.2|21816.9|21804.9|21828.7|21816.7|21816.9|21804.9|11
1749563480000|2025-06-10 13:51:20|21818.9|21806.9|21822.5|21810.5|21823.9|21811.9|21818.9|21806.9|27
1749563490000|2025-06-10 13:51:30|21823.5|21811.5|21826.4|21814.4|21826.4|21814.4|21821.4|21809.4|5
1749563500000|2025-06-10 13:51:40|21828.7|21816.7|21831|21819|21831.2|21819.2|21826.4|21814.4|7
1749563510000|2025-06-10 13:51:50|21830|21818|21831.2|21819.2|21831.2|21819.2|21830|21818|3
1749563520000|2025-06-10 13:52:00|21830.2|21818.2|21830|21818|21832.5|21820.5|21830|21818|11
1749563530000|2025-06-10 13:52:10|21831|21819|21833.5|21821.5|21835|21823|21831|21819|3
1749563540000|2025-06-10 13:52:20|21834.5|21822.5|21834.7|21822.7|21834.7|21822.7|21834.5|21822.5|1
1749563550000|2025-06-10 13:52:30|21836|21824|21837.2|21825.2|21837.5|21825.5|21836|21824|0
1749563560000|2025-06-10 13:52:40|21837.5|21825.5|21838.7|21826.7|21838.7|21826.7|21837.5|21825.5|1
1749563570000|2025-06-10 13:52:50|21839.7|21827.7|21848|21836|21849.1|21837.1|21839.7|21827.7|53
1749563580000|2025-06-10 13:53:00|21849.1|21837.1|21841.4|21829.4|21853|21841|21841.2|21829.2|73
1749563590000|2025-06-10 13:53:10|21840.4|21828.4|21838.9|21826.9|21841.4|21829.4|21837.9|21825.9|6
1749563600000|2025-06-10 13:53:20|21840.2|21828.2|21842.4|21830.4|21843.5|21831.5|21840.2|21828.2|30
1749563610000|2025-06-10 13:53:30|21840.2|21828.2|21835.4|21823.4|21842.4|21830.4|21835.4|21823.4|25
1749563620000|2025-06-10 13:53:40|21836.6|21824.6|21834.1|21822.1|21836.6|21824.6|21833.3|21821.3|3
1749563630000|2025-06-10 13:53:50|21834.4|21822.4|21840.4|21828.4|21840.4|21828.4|21834.4|21822.4|8
1749563640000|2025-06-10 13:54:00|21844.5|21832.5|21841.4|21829.4|21844.5|21832.5|21840.4|21828.4|24
1749563650000|2025-06-10 13:54:10|21840.4|21828.4|21840.4|21828.4|21845.4|21833.4|21840.4|21828.4|5
1749563660000|2025-06-10 13:54:20|21842.7|21830.7|21848.9|21836.9|21848.9|21836.9|21842.7|21830.7|3
1749563670000|2025-06-10 13:54:30|21847.9|21835.9|21845.4|21833.4|21847.9|21835.9|21845.4|21833.4|3
1749563680000|2025-06-10 13:54:40|21843.1|21831.1|21842.9|21830.9|21843.1|21831.1|21840.4|21828.4|5
1749563690000|2025-06-10 13:54:50|21841.9|21829.9|21844.4|21832.4|21844.4|21832.4|21840.6|21828.6|3
1749563700000|2025-06-10 13:55:00|21845.4|21833.4|21842.9|21830.9|21845.4|21833.4|21840.6|21828.6|4
1749563710000|2025-06-10 13:55:10|21836|21824|21839.8|21827.8|21840.8|21828.8|21835.8|21823.8|16
1749563720000|2025-06-10 13:55:20|21840.8|21828.8|21831.5|21819.5|21840.8|21828.8|21831.5|21819.5|20
1749563730000|2025-06-10 13:55:30|21831.3|21819.3|21831.3|21819.3|21835|21823|21831|21819|4
1749563740000|2025-06-10 13:55:40|21829|21817|21818.8|21806.8|21829|21817|21817.7|21805.7|6
1749563750000|2025-06-10 13:55:50|21820|21808|21815|21803|21820|21808|21815|21803|7
1749563760000|2025-06-10 13:56:00|21812.5|21800.5|21802.7|21790.7|21812.5|21800.5|21800.7|21788.7|34
1749563770000|2025-06-10 13:56:10|21803|21791|21805.2|21793.2|21806.5|21794.5|21803|21791|5
1749563780000|2025-06-10 13:56:20|21805.5|21793.5|21810.2|21798.2|21810.2|21798.2|21805.5|21793.5|6
1749563790000|2025-06-10 13:56:30|21811.7|21799.7|21806.7|21794.7|21811.7|21799.7|21806.7|21794.7|18
1749563800000|2025-06-10 13:56:40|21805.2|21793.2|21804.2|21792.2|21805.2|21793.2|21801.7|21789.7|10
1749563810000|2025-06-10 13:56:50|21803.2|21791.2|21800.7|21788.7|21804.2|21792.2|21800.7|21788.7|14
1749563820000|2025-06-10 13:57:00|21799.6|21787.6|21801.7|21789.7|21803|21791|21799.6|21787.6|14
1749563830000|2025-06-10 13:57:10|21799|21787|21797.7|21785.7|21800.5|21788.5|21797.1|21785.1|16
1749563840000|2025-06-10 13:57:20|21799|21787|21800.2|21788.2|21801.3|21789.3|21798|21786|21
1749563850000|2025-06-10 13:57:30|21800.5|21788.5|21800.5|21788.5|21800.5|21788.5|21794.2|21782.2|19
1749563860000|2025-06-10 13:57:40|21801.5|21789.5|21800.7|21788.7|21804.4|21792.4|21800.2|21788.2|11
1749563870000|2025-06-10 13:57:50|21803|21791|21801.7|21789.7|21803|21791|21800.7|21788.7|5
1749563880000|2025-06-10 13:58:00|21798.4|21786.4|21801.7|21789.7|21801.7|21789.7|21798.4|21786.4|23
1749563890000|2025-06-10 13:58:10|21804|21792|21803.8|21791.8|21804|21792|21801.7|21789.7|27
1749563900000|2025-06-10 13:58:20|21804|21792|21804.4|21792.4|21806.7|21794.7|21801.7|21789.7|21
1749563910000|2025-06-10 13:58:30|21804.6|21792.6|21804.2|21792.2|21807.4|21795.4|21802.1|21790.1|18
1749563920000|2025-06-10 13:58:40|21802.9|21790.9|21804.2|21792.2|21804.2|21792.2|21802.9|21790.9|2
1749563930000|2025-06-10 13:58:50|21806.7|21794.7|21809.2|21797.2|21809.2|21797.2|21806.5|21794.5|16
1749563940000|2025-06-10 13:59:00|21811.7|21799.7|21809.2|21797.2|21811.7|21799.7|21809.2|21797.2|15
1749563950000|2025-06-10 13:59:10|21811.7|21799.7|21811.7|21799.7|21811.7|21799.7|21810.7|21798.7|1
1749563960000|2025-06-10 13:59:20|21811.5|21799.5|21815|21803|21815|21803|21811.5|21799.5|53
1749563970000|2025-06-10 13:59:30|21812.7|21800.7|21814.8|21802.8|21814.8|21802.8|21811.5|21799.5|13
1749563980000|2025-06-10 13:59:40|21813.8|21801.8|21811.3|21799.3|21813.8|21801.8|21808.8|21796.8|26
1749563990000|2025-06-10 13:59:50|21809.8|21797.8|21814|21802|21814|21802|21809.8|21797.8|17
1749564000000|2025-06-10 14:00:00|21812.9|21800.9|21813.8|21801.8|21814|21802|21811.7|21799.7|81
1749564010000|2025-06-10 14:00:10|21811.7|21799.7|21809.4|21797.4|21811.9|21799.9|21809.4|21797.4|44
1749564020000|2025-06-10 14:00:20|21807.1|21795.1|21803.8|21791.8|21807.6|21795.6|21802.6|21790.6|67
1749564030000|2025-06-10 14:00:30|21804.1|21792.1|21806.5|21794.5|21806.5|21794.5|21804|21792|29
1749564040000|2025-06-10 14:00:40|21806.3|21794.3|21806.3|21794.3|21808.6|21796.6|21806.3|21794.3|4
1749564050000|2025-06-10 14:00:50|21805.3|21793.3|21806.3|21794.3|21806.3|21794.3|21805.3|21793.3|3
1749564060000|2025-06-10 14:01:00|21805.3|21793.3|21806.1|21794.1|21806.1|21794.1|21802.4|21790.4|30
1749564070000|2025-06-10 14:01:10|21805.7|21793.7|21802.1|21790.1|21805.7|21793.7|21801.9|21789.9|18
1749564080000|2025-06-10 14:01:20|21799|21787|21803.2|21791.2|21803.6|21791.6|21797.4|21785.4|18
1749564090000|2025-06-10 14:01:30|21803.4|21791.4|21805.7|21793.7|21805.7|21793.7|21803.4|21791.4|7
1749564100000|2025-06-10 14:01:40|21805.9|21793.9|21807.1|21795.1|21808.2|21796.2|21805.9|21793.9|6
1749564110000|2025-06-10 14:01:50|21808.2|21796.2|21807.1|21795.1|21808.2|21796.2|21807.1|21795.1|1
1749564120000|2025-06-10 14:02:00|21808.2|21796.2|21805.7|21793.7|21808.2|21796.2|21804.4|21792.4|9
1749564130000|2025-06-10 14:02:10|21807.1|21795.1|21808.6|21796.6|21808.6|21796.6|21807.1|21795.1|5
1749564140000|2025-06-10 14:02:20|21809.6|21797.6|21805.3|21793.3|21809.6|21797.6|21805.3|21793.3|7
1749564150000|2025-06-10 14:02:30|21806.3|21794.3|21803|21791|21806.3|21794.3|21802.6|21790.6|12
1749564160000|2025-06-10 14:02:40|21805.1|21793.1|21803.6|21791.6|21805.5|21793.5|21801.5|21789.5|11
1749564170000|2025-06-10 14:02:50|21802.6|21790.6|21799.3|21787.3|21802.8|21790.8|21799.3|21787.3|10
1749564180000|2025-06-10 14:03:00|21798|21786|21805.1|21793.1|21806.3|21794.3|21798|21786|68
1749564190000|2025-06-10 14:03:10|21804|21792|21803|21791|21805.5|21793.5|21801.8|21789.8|3
1749564200000|2025-06-10 14:03:20|21805.1|21793.1|21805.3|21793.3|21806.5|21794.5|21804.5|21792.5|7
1749564210000|2025-06-10 14:03:30|21806.5|21794.5|21807.8|21795.8|21807.8|21795.8|21805.3|21793.3|4
1749564220000|2025-06-10 14:03:40|21805.7|21793.7|21806.8|21794.8|21807.6|21795.6|21805.7|21793.7|4
1749564230000|2025-06-10 14:03:50|21806.5|21794.5|21812.6|21800.6|21812.8|21800.8|21806.5|21794.5|21
1749564240000|2025-06-10 14:04:00|21812.8|21800.8|21819.8|21807.8|21819.8|21807.8|21812.6|21800.6|6
1749564250000|2025-06-10 14:04:10|21818.8|21806.8|21815.1|21803.1|21819.8|21807.8|21814.5|21802.5|12
1749564260000|2025-06-10 14:04:20|21814.8|21802.8|21817.6|21805.6|21818.6|21806.6|21813.6|21801.6|1
1749564270000|2025-06-10 14:04:30|21816.5|21804.5|21818.6|21806.6|21818.8|21806.8|21816.5|21804.5|5
1749564280000|2025-06-10 14:04:40|21818.8|21806.8|21825.1|21813.1|21826.3|21814.3|21818.8|21806.8|4
1749564290000|2025-06-10 14:04:50|21823|21811|21826.5|21814.5|21826.8|21814.8|21823|21811|9
1749564300000|2025-06-10 14:05:00|21827.6|21815.6|21832.8|21820.8|21833.8|21821.8|21824|21812|37
1749564310000|2025-06-10 14:05:10|21831.8|21819.8|21831.8|21819.8|21832|21820|21831.8|21819.8|6
1749564320000|2025-06-10 14:05:20|21834.5|21822.5|21833.2|21821.2|21834.5|21822.5|21832|21820|4
1749564330000|2025-06-10 14:05:30|21832|21820|21832.8|21820.8|21833|21821|21832|21820|22
1749564340000|2025-06-10 14:05:40|21833.2|21821.2|21833|21821|21834.3|21822.3|21833|21821|31
1749564350000|2025-06-10 14:05:50|||||||||1
1749564360000|2025-06-10 14:06:00|21834|21822|21843.6|21831.6|21843.8|21831.8|21833|21821|18
1749564370000|2025-06-10 14:06:10|21842.6|21830.6|21844|21832|21847.3|21835.3|21842.6|21830.6|14
1749564380000|2025-06-10 14:06:20|21843.6|21831.6|21843.8|21831.8|21846.1|21834.1|21843.6|21831.6|3
1749564390000|2025-06-10 14:06:30|21842.8|21830.8|21842.6|21830.6|21842.8|21830.8|21839.3|21827.3|6
1749564400000|2025-06-10 14:06:40|21839|21827|21840.1|21828.1|21840.1|21828.1|21839|21827|7
1749564410000|2025-06-10 14:06:50|21842.6|21830.6|21847.6|21835.6|21847.6|21835.6|21842.6|21830.6|9
1749564420000|2025-06-10 14:07:00|21848.6|21836.6|21847.6|21835.6|21849.8|21837.8|21847.6|21835.6|9
1749564430000|2025-06-10 14:07:10|21848.6|21836.6|21849.8|21837.8|21849.8|21837.8|21848.6|21836.6|5
1749564440000|2025-06-10 14:07:20|21844|21832|21845.1|21833.1|21845.1|21833.1|21844|21832|7
1749564450000|2025-06-10 14:07:30|21846.1|21834.1|21846.1|21834.1|21846.5|21834.5|21845.1|21833.1|4
1749564460000|2025-06-10 14:07:40|21845.1|21833.1|21849.6|21837.6|21849.6|21837.6|21845.1|21833.1|10
1749564470000|2025-06-10 14:07:50|21848.1|21836.1|21848.1|21836.1|21848.1|21836.1|21848.1|21836.1|6
1749564480000|2025-06-10 14:08:00|21847.1|21835.1|21848.1|21836.1|21848.1|21836.1|21847.1|21835.1|1
1749564490000|2025-06-10 14:08:10|21852.9|21840.9|21844.6|21832.6|21852.9|21840.9|21843.1|21831.1|32
1749564500000|2025-06-10 14:08:20|21844.4|21832.4|21845.6|21833.6|21846.7|21834.7|21843.1|21831.1|3
1749564510000|2025-06-10 14:08:30|21845.4|21833.4|21846.7|21834.7|21846.7|21834.7|21845.4|21833.4|0
1749564520000|2025-06-10 14:08:40|21846.4|21834.4|21848.1|21836.1|21848.1|21836.1|21846.4|21834.4|2
1749564530000|2025-06-10 14:08:50|21849.2|21837.2|21845.4|21833.4|21849.2|21837.2|21845.4|21833.4|23
1749564540000|2025-06-10 14:09:00|21846.4|21834.4|21849.2|21837.2|21849.2|21837.2|21846.4|21834.4|4
1749564550000|2025-06-10 14:09:10|21849.4|21837.4|21849.6|21837.6|21850.6|21838.6|21849.4|21837.4|28
1749564560000|2025-06-10 14:09:20|21847.5|21835.5|21848.4|21836.4|21849.6|21837.6|21847.3|21835.3|7
1749564570000|2025-06-10 14:09:30|21846.3|21834.3|21843.6|21831.6|21846.3|21834.3|21841.3|21829.3|22
1749564580000|2025-06-10 14:09:40|21842.5|21830.5|21840|21828|21842.5|21830.5|21840|21828|1
1749564590000|2025-06-10 14:09:50|21840.5|21828.5|21840.3|21828.3|21842.5|21830.5|21840.3|21828.3|15
1749564600000|2025-06-10 14:10:00|21841.3|21829.3|21847.5|21835.5|21847.5|21835.5|21841.3|21829.3|30
1749564610000|2025-06-10 14:10:10|21847.3|21835.3|21847.5|21835.5|21847.5|21835.5|21847.1|21835.1|12
1749564620000|2025-06-10 14:10:20|||||||||1
1749564630000|2025-06-10 14:10:30|21847.8|21835.8|21849.6|21837.6|21849.8|21837.8|21847.8|21835.8|2
1749564640000|2025-06-10 14:10:40|21850.6|21838.6|21849.6|21837.6|21851.9|21839.9|21849.6|21837.6|6
1749564650000|2025-06-10 14:10:50|21849.4|21837.4|21850.6|21838.6|21850.6|21838.6|21849.4|21837.4|3
1749564660000|2025-06-10 14:11:00|21850.8|21838.8|21851.9|21839.9|21851.9|21839.9|21847.1|21835.1|17
1749564670000|2025-06-10 14:11:10|||||||||5
1749564680000|2025-06-10 14:11:20|21849.8|21837.8|21851.9|21839.9|21851.9|21839.9|21849.8|21837.8|2
1749564690000|2025-06-10 14:11:30|21853.6|21841.6|21848.3|21836.3|21853.8|21841.8|21847.3|21835.3|12
1749564700000|2025-06-10 14:11:40|21849.6|21837.6|21850.6|21838.6|21850.8|21838.8|21847.3|21835.3|3
1749564710000|2025-06-10 14:11:50|21850.8|21838.8|21851.9|21839.9|21851.9|21839.9|21850.8|21838.8|13
1749564720000|2025-06-10 14:12:00|21854.2|21842.2|21859.6|21847.6|21859.6|21847.6|21854.2|21842.2|23
1749564730000|2025-06-10 14:12:10|21858.6|21846.6|21857.1|21845.1|21859.6|21847.6|21855.8|21843.8|3
1749564740000|2025-06-10 14:12:20|21858.6|21846.6|21853.8|21841.8|21858.6|21846.6|21853.1|21841.1|12
1749564750000|2025-06-10 14:12:30|21853.6|21841.6|21857.1|21845.1|21858.6|21846.6|21853.6|21841.6|6
1749564760000|2025-06-10 14:12:40|21856.1|21844.1|21853.6|21841.6|21856.1|21844.1|21852.1|21840.1|5
1749564770000|2025-06-10 14:12:50|21853.3|21841.3|21855.6|21843.6|21857.1|21845.1|21851.1|21839.1|6
1749564780000|2025-06-10 14:13:00|21856.1|21844.1|21856.1|21844.1|21857.1|21845.1|21854.6|21842.6|8
1749564800000|2025-06-10 14:13:20|21855.8|21843.8|21855.8|21843.8|21856.1|21844.1|21855.8|21843.8|3
1749564810000|2025-06-10 14:13:30|21856.1|21844.1|21857.1|21845.1|21857.1|21845.1|21856.1|21844.1|2
1749564820000|2025-06-10 14:13:40|21858.3|21846.3|21859.6|21847.6|21859.6|21847.6|21858.1|21846.1|3
1749564830000|2025-06-10 14:13:50|21860.8|21848.8|21856.1|21844.1|21860.8|21848.8|21854.6|21842.6|15
1749564840000|2025-06-10 14:14:00|21855.8|21843.8|21856.1|21844.1|21857.1|21845.1|21854.6|21842.6|6
1749564850000|2025-06-10 14:14:10|21857.1|21845.1|21859.6|21847.6|21859.6|21847.6|21854.6|21842.6|1
1749564860000|2025-06-10 14:14:20|21857.1|21845.1|21858.3|21846.3|21858.3|21846.3|21857.1|21845.1|3
1749564870000|2025-06-10 14:14:30|21858.1|21846.1|21854.6|21842.6|21858.1|21846.1|21854.6|21842.6|4
1749564880000|2025-06-10 14:14:40|21856.1|21844.1|21857.1|21845.1|21858.6|21846.6|21856.1|21844.1|2
1749564890000|2025-06-10 14:14:50|21856.9|21844.9|21858.3|21846.3|21858.3|21846.3|21856.9|21844.9|1
1749564900000|2025-06-10 14:15:00|21858.6|21846.6|21859.6|21847.6|21860.6|21848.6|21858.6|21846.6|4
1749564910000|2025-06-10 14:15:10|21857.5|21845.5|21857.1|21845.1|21858.1|21846.1|21856.1|21844.1|9
1749564920000|2025-06-10 14:15:20|21857.3|21845.3|21857.1|21845.1|21857.3|21845.3|21857.1|21845.1|3
1749564930000|2025-06-10 14:15:30|21857.3|21845.3|21859.6|21847.6|21860.8|21848.8|21857.3|21845.3|16
1749564940000|2025-06-10 14:15:40|21860.8|21848.8|21855|21843|21860.8|21848.8|21855|21843|38
1749564950000|2025-06-10 14:15:50|21852.5|21840.5|21851.1|21839.1|21852.5|21840.5|21849|21837|6
1749564960000|2025-06-10 14:16:00|21850|21838|21851.5|21839.5|21852.5|21840.5|21847.5|21835.5|11
1749564970000|2025-06-10 14:16:10|21849|21837|21850|21838|21854|21842|21849|21837|2
1749564980000|2025-06-10 14:16:20|21851.3|21839.3|21851.3|21839.3|21851.3|21839.3|21851.3|21839.3|2
1749564990000|2025-06-10 14:16:30|21850.2|21838.2|21852.5|21840.5|21852.5|21840.5|21850|21838|3
1749565000000|2025-06-10 14:16:40|21852.3|21840.3|21852.5|21840.5|21852.5|21840.5|21851.3|21839.3|5
1749565010000|2025-06-10 14:16:50|21853.5|21841.5|21851.3|21839.3|21853.5|21841.5|21851.3|21839.3|5
1749565020000|2025-06-10 14:17:00|21852.3|21840.3|21846.5|21834.5|21852.5|21840.5|21844.2|21832.2|35
1749565030000|2025-06-10 14:17:10|21845.5|21833.5|21844.2|21832.2|21845.5|21833.5|21844.2|21832.2|5
1749565040000|2025-06-10 14:17:20|21843.2|21831.2|21846.5|21834.5|21846.5|21834.5|21843|21831|8
1749565050000|2025-06-10 14:17:30|21847.7|21835.7|21849|21837|21849.2|21837.2|21847.7|21835.7|4
1749565060000|2025-06-10 14:17:40|21850.2|21838.2|21848|21836|21850.2|21838.2|21846.5|21834.5|7
1749565070000|2025-06-10 14:17:50|21846.7|21834.7|21846.7|21834.7|21846.7|21834.7|21846.7|21834.7|9
1749565080000|2025-06-10 14:18:00|21845.7|21833.7|21844.7|21832.7|21845.7|21833.7|21844.2|21832.2|29
1749565090000|2025-06-10 14:18:10|21845.7|21833.7|21845.7|21833.7|21845.7|21833.7|21845.7|21833.7|2
1749565100000|2025-06-10 14:18:20|21845.9|21833.9|21849.4|21837.4|21849.4|21837.4|21845.9|21833.9|36
1749565110000|2025-06-10 14:18:30|21847.4|21835.4|21848.6|21836.6|21848.6|21836.6|21847.2|21835.2|2
1749565120000|2025-06-10 14:18:40|21847.2|21835.2|21848.2|21836.2|21848.2|21836.2|21847.2|21835.2|5
1749565130000|2025-06-10 14:18:50|21844.4|21832.4|21843.2|21831.2|21844.4|21832.4|21843.2|21831.2|7
1749565140000|2025-06-10 14:19:00|21838.6|21826.6|21838.4|21826.4|21843.2|21831.2|21838.4|21826.4|40
1749565150000|2025-06-10 14:19:10|21839.6|21827.6|21839.4|21827.4|21840.7|21828.7|21838.4|21826.4|7
1749565160000|2025-06-10 14:19:20|21838.2|21826.2|21839.4|21827.4|21839.4|21827.4|21838.2|21826.2|6
1749565170000|2025-06-10 14:19:30|21838.4|21826.4|21838.4|21826.4|21839.4|21827.4|21838.4|21826.4|0
1749565180000|2025-06-10 14:19:40|21838.2|21826.2|21834.6|21822.6|21838.4|21826.4|21833.2|21821.2|16
1749565190000|2025-06-10 14:19:50|21834.4|21822.4|21834.4|21822.4|21834.4|21822.4|21833.4|21821.4|3
1749565200000|2025-06-10 14:20:00|21833.4|21821.4|21826.1|21814.1|21833.4|21821.4|21825.1|21813.1|39
1749565210000|2025-06-10 14:20:10|21822.1|21810.1|21808.6|21796.6|21822.4|21810.4|21808.6|21796.6|79
1749565220000|2025-06-10 14:20:20|21808.8|21796.8|21799.9|21787.9|21809.9|21797.9|21799.9|21787.9|61
1749565230000|2025-06-10 14:20:30|21798.8|21786.8|21790.3|21778.3|21798.8|21786.8|21788.8|21776.8|90
1749565240000|2025-06-10 14:20:40|21791.3|21779.3|21782.8|21770.8|21794.9|21782.9|21781.8|21769.8|100
1749565250000|2025-06-10 14:20:50|21781.8|21769.8|21780.1|21768.1|21782.8|21770.8|21779.3|21767.3|22
1749565260000|2025-06-10 14:21:00|21780.3|21768.3|21783.6|21771.6|21786.3|21774.3|21778.8|21766.8|59
1749565270000|2025-06-10 14:21:10|||||||||43
1749565280000|2025-06-10 14:21:20|21790.9|21778.9|21790.9|21778.9|21790.9|21778.9|21790.9|21778.9|21
1749565290000|2025-06-10 14:21:30|21791.1|21779.1|21796.9|21784.9|21798.4|21786.4|21791.1|21779.1|8
1749565300000|2025-06-10 14:21:40|21794.6|21782.6|21789.4|21777.4|21795.9|21783.9|21787.4|21775.4|18
1749565310000|2025-06-10 14:21:50|21789.9|21777.9|21792.1|21780.1|21792.1|21780.1|21789.4|21777.4|28
1749565320000|2025-06-10 14:22:00|21790.7|21778.7|21783.4|21771.4|21790.7|21778.7|21783.4|21771.4|7
1749565330000|2025-06-10 14:22:10|21780.9|21768.9|21786.9|21774.9|21786.9|21774.9|21780.9|21768.9|37
1749565340000|2025-06-10 14:22:20|21784.9|21772.9|21783.8|21771.8|21786.1|21774.1|21783.8|21771.8|20
1749565350000|2025-06-10 14:22:30|21784.9|21772.9|21781.3|21769.3|21786.1|21774.1|21778.8|21766.8|14
1749565360000|2025-06-10 14:22:40|21782.4|21770.4|21782.6|21770.6|21783.8|21771.8|21782.4|21770.4|10
1749565370000|2025-06-10 14:22:50|21782.4|21770.4|21782.6|21770.6|21782.6|21770.6|21779.9|21767.9|31
1749565380000|2025-06-10 14:23:00|21782.8|21770.8|21782.8|21770.8|21783.8|21771.8|21782.8|21770.8|1
1749565390000|2025-06-10 14:23:10|21784|21772|21783.8|21771.8|21784|21772|21783.8|21771.8|15
1749565400000|2025-06-10 14:23:20|21784|21772|21779.9|21767.9|21784|21772|21779|21767|14
1749565410000|2025-06-10 14:23:30|21781.3|21769.3|21783.8|21771.8|21783.8|21771.8|21781.3|21769.3|2
1749565420000|2025-06-10 14:23:40|21781.8|21769.8|21779.9|21767.9|21781.8|21769.8|21779.9|21767.9|20
1749565430000|2025-06-10 14:23:50|21780.9|21768.9|21781.3|21769.3|21781.3|21769.3|21780.9|21768.9|1
1749565440000|2025-06-10 14:24:00|21782.4|21770.4|21783.8|21771.8|21783.8|21771.8|21781.1|21769.1|12
1749565450000|2025-06-10 14:24:10|21786.3|21774.3|21783.8|21771.8|21786.3|21774.3|21783.8|21771.8|35
1749565460000|2025-06-10 14:24:20|21782.4|21770.4|21778.6|21766.6|21782.4|21770.4|21778.6|21766.6|33
1749565470000|2025-06-10 14:24:30|21778.8|21766.8|21772.6|21760.6|21778.8|21766.8|21768.6|21756.6|91
1749565480000|2025-06-10 14:24:40|21773.8|21761.8|21775.3|21763.3|21776.8|21764.8|21772.8|21760.8|15
1749565490000|2025-06-10 14:24:50|21776.3|21764.3|21777.8|21765.8|21777.8|21765.8|21776.3|21764.3|8
1749565500000|2025-06-10 14:25:00|21779|21767|21780.7|21768.7|21780.7|21768.7|21777.8|21765.8|8
1749565510000|2025-06-10 14:25:10|21781.3|21769.3|21780.7|21768.7|21781.5|21769.5|21778|21766|3
1749565520000|2025-06-10 14:25:20|21780.5|21768.5|21781.8|21769.8|21781.8|21769.8|21780.3|21768.3|23
1749565530000|2025-06-10 14:25:30|21784.3|21772.3|21784.3|21772.3|21784.3|21772.3|21784.3|21772.3|5
1749565540000|2025-06-10 14:25:40|21786.5|21774.5|21786.5|21774.5|21786.5|21774.5|21786.5|21774.5|21
1749565550000|2025-06-10 14:25:50|21784.5|21772.5|21784.3|21772.3|21785.5|21773.5|21784.3|21772.3|27
1749565560000|2025-06-10 14:26:00|21785.3|21773.3|21796.3|21784.3|21796.3|21784.3|21785.3|21773.3|4
1749565570000|2025-06-10 14:26:10|21795.3|21783.3|21793.8|21781.8|21796.3|21784.3|21791.3|21779.3|2
1749565580000|2025-06-10 14:26:20|21791.5|21779.5|21793.8|21781.8|21793.8|21781.8|21790.5|21778.5|6
1749565590000|2025-06-10 14:26:30|21792.8|21780.8|21792.3|21780.3|21792.8|21780.8|21791.3|21779.3|8
1749565600000|2025-06-10 14:26:40|21791.3|21779.3|21791.1|21779.1|21791.3|21779.3|21787.6|21775.6|19
1749565610000|2025-06-10 14:26:50|21791.3|21779.3|21791.3|21779.3|21792.3|21780.3|21791.3|21779.3|4
1749565620000|2025-06-10 14:27:00|21792.3|21780.3|21792.3|21780.3|21792.3|21780.3|21791.3|21779.3|17
1749565630000|2025-06-10 14:27:10|21791.8|21779.8|21788.8|21776.8|21791.8|21779.8|21788.8|21776.8|10
1749565640000|2025-06-10 14:27:20|21785.3|21773.3|21785.3|21773.3|21785.3|21773.3|21785.3|21773.3|3
1749565650000|2025-06-10 14:27:30|21784|21772|21782.8|21770.8|21784|21772|21782.8|21770.8|17
1749565660000|2025-06-10 14:27:40|21784|21772|21784.3|21772.3|21787.8|21775.8|21784|21772|4
1749565670000|2025-06-10 14:27:50|21783.8|21771.8|21786.3|21774.3|21786.3|21774.3|21782.8|21770.8|10
1749565680000|2025-06-10 14:28:00|21785.3|21773.3|21785.3|21773.3|21785.7|21773.7|21785.3|21773.3|7
1749565690000|2025-06-10 14:28:10|21786.8|21774.8|21785.7|21773.7|21788.8|21776.8|21785.3|21773.3|2
1749565700000|2025-06-10 14:28:20|21784.3|21772.3|21785.5|21773.5|21786.5|21774.5|21784.3|21772.3|7
1749565710000|2025-06-10 14:28:30|21785.3|21773.3|21790.3|21778.3|21790.3|21778.3|21785.3|21773.3|3
1749565720000|2025-06-10 14:28:40|21789.3|21777.3|21789.3|21777.3|21789.3|21777.3|21789.3|21777.3|5
1749565730000|2025-06-10 14:28:50|21787|21775|21788|21776|21788|21776|21784.5|21772.5|8
1749565740000|2025-06-10 14:29:00|21787.8|21775.8|21785.3|21773.3|21787.8|21775.8|21785.3|21773.3|14
1749565750000|2025-06-10 14:29:10|21786.3|21774.3|21781.8|21769.8|21786.5|21774.5|21781.8|21769.8|6
1749565760000|2025-06-10 14:29:20|21781.7|21769.7|21784|21772|21784|21772|21780.3|21768.3|5
1749565770000|2025-06-10 14:29:30|21786.5|21774.5|21788|21776|21789.2|21777.2|21785.5|21773.5|13
1749565780000|2025-06-10 14:29:40|21787.8|21775.8|21789.2|21777.2|21790.3|21778.3|21787.8|21775.8|1
1749565790000|2025-06-10 14:29:50|21789|21777|21791.5|21779.5|21791.5|21779.5|21788.2|21776.2|29
1749565800000|2025-06-10 14:30:00|21787.8|21775.8|21797.8|21785.8|21797.8|21785.8|21787.8|21775.8|68
1749565810000|2025-06-10 14:30:10|21796.7|21784.7|21794|21782|21799|21787|21794|21782|4
1749565820000|2025-06-10 14:30:20|21793|21781|21795.1|21783.1|21795.1|21783.1|21791.7|21779.7|4
1749565830000|2025-06-10 14:30:30|21792.8|21780.8|21797.3|21785.3|21797.3|21785.3|21792.6|21780.6|2
1749565840000|2025-06-10 14:30:40|21798.4|21786.4|21805.6|21793.6|21805.6|21793.6|21798.4|21786.4|6
1749565850000|2025-06-10 14:30:50|21805.9|21793.9|21808.1|21796.1|21808.1|21796.1|21805.9|21793.9|5
1749565860000|2025-06-10 14:31:00|21805.6|21793.6|21806.9|21794.9|21807.1|21795.1|21804.4|21792.4|10
1749565870000|2025-06-10 14:31:10|21805.9|21793.9|21808.1|21796.1|21808.1|21796.1|21804.4|21792.4|7
1749565880000|2025-06-10 14:31:20|21806.9|21794.9|21812.9|21800.9|21813.9|21801.9|21805.6|21793.6|18
1749565890000|2025-06-10 14:31:30|21813.9|21801.9|21809.4|21797.4|21814.2|21802.2|21808.4|21796.4|16
1749565900000|2025-06-10 14:31:40|21808.4|21796.4|21810.9|21798.9|21810.9|21798.9|21808.4|21796.4|3
1749565910000|2025-06-10 14:31:50|21813.1|21801.1|21822.7|21810.7|21822.7|21810.7|21813.1|21801.1|23
1749565920000|2025-06-10 14:32:00|21823.7|21811.7|21822.9|21810.9|21826|21814|21822.1|21810.1|8
1749565930000|2025-06-10 14:32:10|21820.4|21808.4|21821.4|21809.4|21821.9|21809.9|21819.4|21807.4|5
1749565940000|2025-06-10 14:32:20|21820.4|21808.4|21817.1|21805.1|21820.4|21808.4|21817.1|21805.1|1
1749565950000|2025-06-10 14:32:30|21818.1|21806.1|21815.9|21803.9|21818.1|21806.1|21815.9|21803.9|7
1749565960000|2025-06-10 14:32:40|21814.8|21802.8|21811.9|21799.9|21814.8|21802.8|21811.9|21799.9|1
1749565970000|2025-06-10 14:32:50|21809.4|21797.4|21808.4|21796.4|21809.4|21797.4|21808.4|21796.4|4
1749565980000|2025-06-10 14:33:00|21808.3|21796.3|21801.9|21789.9|21808.3|21796.3|21800.6|21788.6|61
1749565990000|2025-06-10 14:33:10|21800.4|21788.4|21801.9|21789.9|21801.9|21789.9|21797.9|21785.9|25
1749566000000|2025-06-10 14:33:20|21803.1|21791.1|21800.8|21788.8|21803.1|21791.1|21800.8|21788.8|2
1749566010000|2025-06-10 14:33:30|21800.6|21788.6|21798.1|21786.1|21800.8|21788.8|21795.6|21783.6|21
1749566020000|2025-06-10 14:33:40|21797.9|21785.9|21800.4|21788.4|21800.4|21788.4|21796.7|21784.7|11
1749566030000|2025-06-10 14:33:50|21800.6|21788.6|21802.9|21790.9|21802.9|21790.9|21800.6|21788.6|6
1749566040000|2025-06-10 14:34:00|21803.9|21791.9|21806.9|21794.9|21809.4|21797.4|21803.9|21791.9|15
1749566050000|2025-06-10 14:34:10|21805.6|21793.6|21805.6|21793.6|21805.8|21793.8|21804.4|21792.4|1
1749566060000|2025-06-10 14:34:20|21804.4|21792.4|21804.4|21792.4|21806.9|21794.9|21804.4|21792.4|3
1749566070000|2025-06-10 14:34:30|21803.3|21791.3|21803.3|21791.3|21803.3|21791.3|21803.3|21791.3|0
1749566080000|2025-06-10 14:34:40|21803.1|21791.1|21803.3|21791.3|21803.3|21791.3|21803.1|21791.1|3
1749566090000|2025-06-10 14:34:50|21803.1|21791.1|21800.8|21788.8|21803.1|21791.1|21800.8|21788.8|3
1749566100000|2025-06-10 14:35:00|21803.1|21791.1|21800.6|21788.6|21803.1|21791.1|21799.4|21787.4|12
1749566120000|2025-06-10 14:35:20|21802.7|21790.7|21805.6|21793.6|21805.6|21793.6|21802.7|21790.7|5
1749566130000|2025-06-10 14:35:30|21805.8|21793.8|21806.9|21794.9|21806.9|21794.9|21805.8|21793.8|2
1749566140000|2025-06-10 14:35:40|21807.9|21795.9|21803.3|21791.3|21808.1|21796.1|21803.3|21791.3|4
1749566150000|2025-06-10 14:35:50|21800.6|21788.6|21797.9|21785.9|21801.9|21789.9|21797.9|21785.9|14
1749566160000|2025-06-10 14:36:00|21795.8|21783.8|21793.3|21781.3|21795.8|21783.8|21792.1|21780.1|26
1749566170000|2025-06-10 14:36:10|21792.3|21780.3|21798.3|21786.3|21800.8|21788.8|21792.3|21780.3|14
1749566180000|2025-06-10 14:36:20|21798.1|21786.1|21801.9|21789.9|21801.9|21789.9|21796.9|21784.9|7
1749566190000|2025-06-10 14:36:30|21800.8|21788.8|21803.3|21791.3|21803.3|21791.3|21800.8|21788.8|2
1749566200000|2025-06-10 14:36:40|21805.6|21793.6|21805.6|21793.6|21805.6|21793.6|21805.6|21793.6|7
1749566220000|2025-06-10 14:37:00|21807.7|21795.7|21808.1|21796.1|21808.1|21796.1|21807.7|21795.7|9
1749566240000|2025-06-10 14:37:20|21805.6|21793.6|21805.6|21793.6|21805.6|21793.6|21805.6|21793.6|7
1749566250000|2025-06-10 14:37:30|21805.8|21793.8|21808.1|21796.1|21808.1|21796.1|21805.8|21793.8|5
1749566260000|2025-06-10 14:37:40|21806.1|21794.1|21800.8|21788.8|21806.1|21794.1|21800.8|21788.8|3
1749566270000|2025-06-10 14:37:50|21799.8|21787.8|21795.8|21783.8|21799.8|21787.8|21795.8|21783.8|19
1749566280000|2025-06-10 14:38:00|21797.9|21785.9|21799.8|21787.8|21800.8|21788.8|21797.9|21785.9|31
1749566290000|2025-06-10 14:38:10|21798.8|21786.8|21797.3|21785.3|21798.8|21786.8|21797.3|21785.3|3
1749566300000|2025-06-10 14:38:20|21798.6|21786.6|21801.3|21789.3|21801.3|21789.3|21798.6|21786.6|1
1749566310000|2025-06-10 14:38:30|21797.5|21785.5|21801.1|21789.1|21801.1|21789.1|21796.3|21784.3|7
1749566320000|2025-06-10 14:38:40|21802.3|21790.3|21804.8|21792.8|21804.8|21792.8|21801.3|21789.3|8
1749566330000|2025-06-10 14:38:50|21806.1|21794.1|21804.8|21792.8|21809.4|21797.4|21804.8|21792.8|13
1749566340000|2025-06-10 14:39:00|21807.1|21795.1|21808.6|21796.6|21808.6|21796.6|21806.1|21794.1|12
1749566350000|2025-06-10 14:39:10|21804.8|21792.8|21799.8|21787.8|21806.3|21794.3|21799.8|21787.8|4
1749566360000|2025-06-10 14:39:20|21798.8|21786.8|21797.5|21785.5|21798.8|21786.8|21797.5|21785.5|0
1749566370000|2025-06-10 14:39:30|21796.5|21784.5|21792.3|21780.3|21796.5|21784.5|21792.3|21780.3|49
1749566380000|2025-06-10 14:39:40|21795.8|21783.8|21800|21788|21801|21789|21795.8|21783.8|8
1749566390000|2025-06-10 14:39:50|21799.8|21787.8|21799.8|21787.8|21799.8|21787.8|21796.3|21784.3|18
1749566400000|2025-06-10 14:40:00|21798.8|21786.8|21794.8|21782.8|21798.8|21786.8|21794.8|21782.8|16
1749566410000|2025-06-10 14:40:10|21796|21784|21797.3|21785.3|21797.3|21785.3|21796|21784|2
1749566420000|2025-06-10 14:40:20|21798.3|21786.3|21796.3|21784.3|21798.8|21786.8|21795.2|21783.2|7
1749566430000|2025-06-10 14:40:30|21797.3|21785.3|21798.8|21786.8|21798.8|21786.8|21796.3|21784.3|9
1749566440000|2025-06-10 14:40:40|21799.8|21787.8|21799.8|21787.8|21799.8|21787.8|21799.8|21787.8|3
1749566450000|2025-06-10 14:40:50|21798.8|21786.8|21795|21783|21800.2|21788.2|21795|21783|10
1749566460000|2025-06-10 14:41:00|21795.2|21783.2|21795|21783|21795.2|21783.2|21795|21783|0
1749566470000|2025-06-10 14:41:10|21794.8|21782.8|21793.8|21781.8|21794.8|21782.8|21789|21777|5
1749566480000|2025-06-10 14:41:20|21794.8|21782.8|21789.2|21777.2|21794.8|21782.8|21789.2|21777.2|4
1749566490000|2025-06-10 14:41:30|21789|21777|21786.7|21774.7|21789|21777|21786.7|21774.7|8
1749566500000|2025-06-10 14:41:40|21793|21781|21790.7|21778.7|21793|21781|21790.2|21778.2|18
1749566510000|2025-06-10 14:41:50|21789.2|21777.2|21780.2|21768.2|21789.2|21777.2|21776.7|21764.7|7
1749566520000|2025-06-10 14:42:00|21775.7|21763.7|21770.2|21758.2|21776.5|21764.5|21770.2|21758.2|6
1749566530000|2025-06-10 14:42:10|21769.2|21757.2|21770.2|21758.2|21771.3|21759.3|21769.2|21757.2|4
1749566540000|2025-06-10 14:42:20|21771.5|21759.5|21764.2|21752.2|21771.5|21759.5|21764.2|21752.2|47
1749566550000|2025-06-10 14:42:30|21764.4|21752.4|21760.9|21748.9|21764.4|21752.4|21760.7|21748.7|21
1749566560000|2025-06-10 14:42:40|21762.1|21750.1|21762.1|21750.1|21763.4|21751.4|21762.1|21750.1|13
1749566570000|2025-06-10 14:42:50|21759.6|21747.6|21759.6|21747.6|21759.6|21747.6|21759.4|21747.4|12
1749566580000|2025-06-10 14:43:00|21763.2|21751.2|21754.9|21742.9|21763.2|21751.2|21754.9|21742.9|69
1749566590000|2025-06-10 14:43:10|21755.9|21743.9|21755.9|21743.9|21755.9|21743.9|21754.6|21742.6|13
1749566600000|2025-06-10 14:43:20|21757.1|21745.1|21759.6|21747.6|21759.6|21747.6|21757.1|21745.1|10
1749566610000|2025-06-10 14:43:30|21759.9|21747.9|21759.6|21747.6|21760.7|21748.7|21758.6|21746.6|9
1749566620000|2025-06-10 14:43:40|21757.4|21745.4|21755.9|21743.9|21757.4|21745.4|21755.9|21743.9|24
1749566630000|2025-06-10 14:43:50|21756.1|21744.1|21755.9|21743.9|21756.1|21744.1|21754.9|21742.9|1
1749566640000|2025-06-10 14:44:00|21756.9|21744.9|21766.7|21754.7|21766.7|21754.7|21754.6|21742.6|20
1749566650000|2025-06-10 14:44:10|21765.4|21753.4|21764.2|21752.2|21766.7|21754.7|21764.2|21752.2|0
1749566660000|2025-06-10 14:44:20|21763.2|21751.2|21765.4|21753.4|21766.7|21754.7|21763.2|21751.2|25
1749566670000|2025-06-10 14:44:30|21764.4|21752.4|21769|21757|21769|21757|21764.2|21752.2|3
1749566680000|2025-06-10 14:44:40|21770|21758|21766.7|21754.7|21771|21759|21766.7|21754.7|13
1749566690000|2025-06-10 14:44:50|21767.7|21755.7|21766.7|21754.7|21767.9|21755.9|21766.7|21754.7|0
1749566700000|2025-06-10 14:45:00|21767.7|21755.7|21767.7|21755.7|21769|21757|21766.7|21754.7|3
1749566710000|2025-06-10 14:45:10|21766.7|21754.7|21769.2|21757.2|21772.7|21760.7|21766.5|21754.5|17
1749566720000|2025-06-10 14:45:20|21766.7|21754.7|21766.5|21754.5|21766.7|21754.7|21766.5|21754.5|16
1749566730000|2025-06-10 14:45:30|21768.5|21756.5|21767.7|21755.7|21769.2|21757.2|21767.7|21755.7|10
1749566740000|2025-06-10 14:45:40|21769.2|21757.2|21769.2|21757.2|21769.2|21757.2|21769.2|21757.2|2
1749566750000|2025-06-10 14:45:50|21774.3|21762.3|21766.7|21754.7|21774.3|21762.3|21766.7|21754.7|88
1749566760000|2025-06-10 14:46:00|21771.5|21759.5|21782.7|21770.7|21782.7|21770.7|21770.2|21758.2|34
1749566770000|2025-06-10 14:46:10|21781.7|21769.7|21777.9|21765.9|21781.7|21769.7|21775.7|21763.7|7
1749566780000|2025-06-10 14:46:20|21775.9|21763.9|21774.2|21762.2|21775.9|21763.9|21772.9|21760.9|2
1749566790000|2025-06-10 14:46:30|21773.2|21761.2|21770.7|21758.7|21773.2|21761.2|21770.4|21758.4|2
1749566800000|2025-06-10 14:46:40|21773.2|21761.2|21777.9|21765.9|21778.2|21766.2|21772.9|21760.9|6
1749566810000|2025-06-10 14:46:50|21776.7|21764.7|21775.2|21763.2|21776.7|21764.7|21775.2|21763.2|1
1749566820000|2025-06-10 14:47:00|21774.2|21762.2|21775.7|21763.7|21777.7|21765.7|21773.2|21761.2|5
1749566830000|2025-06-10 14:47:10|21778.2|21766.2|21780.9|21768.9|21780.9|21768.9|21773.6|21761.6|41
1749566840000|2025-06-10 14:47:20|21783.2|21771.2|21782.1|21770.1|21783.4|21771.4|21782.1|21770.1|3
1749566850000|2025-06-10 14:47:30|21780.7|21768.7|21783.2|21771.2|21785.2|21773.2|21780.7|21768.7|5
1749566860000|2025-06-10 14:47:40|21782.1|21770.1|21776.9|21764.9|21782.1|21770.1|21776.9|21764.9|16
1749566870000|2025-06-10 14:47:50|21773.4|21761.4|21772.9|21760.9|21774.4|21762.4|21771.7|21759.7|9
1749566880000|2025-06-10 14:48:00|21771.9|21759.9|21770.4|21758.4|21771.9|21759.9|21769.2|21757.2|2
1749566890000|2025-06-10 14:48:10|21771.7|21759.7|21766.7|21754.7|21775.2|21763.2|21766.7|21754.7|11
1749566900000|2025-06-10 14:48:20|21767.7|21755.7|21759.2|21747.2|21767.9|21755.9|21759.2|21747.2|47
1749566910000|2025-06-10 14:48:30|21761.2|21749.2|21759.4|21747.4|21762.7|21750.7|21759.4|21747.4|3
1749566920000|2025-06-10 14:48:40|21760.4|21748.4|21769.2|21757.2|21769.2|21757.2|21760.4|21748.4|7
1749566930000|2025-06-10 14:48:50|21770.7|21758.7|21770.7|21758.7|21772.9|21760.9|21770.7|21758.7|7
1749566940000|2025-06-10 14:49:00|21772.9|21760.9|21769.2|21757.2|21772.9|21760.9|21769.2|21757.2|4
1749566950000|2025-06-10 14:49:10|21768.2|21756.2|21768.2|21756.2|21769.2|21757.2|21768.2|21756.2|2
1749566960000|2025-06-10 14:49:20|21769.2|21757.2|21769.2|21757.2|21769.2|21757.2|21766.7|21754.7|1
1749566970000|2025-06-10 14:49:30|21777.3|21765.3|21774.2|21762.2|21777.7|21765.7|21774.2|21762.2|13
1749566980000|2025-06-10 14:49:40|21776.5|21764.5|21777.7|21765.7|21777.7|21765.7|21776.5|21764.5|3
1749566990000|2025-06-10 14:49:50|21778.7|21766.7|21779.2|21767.2|21779.2|21767.2|21777.9|21765.9|2
1749567000000|2025-06-10 14:50:00|21789.8|21777.8|21789.2|21777.2|21790.2|21778.2|21789|21777|7
1749567010000|2025-06-10 14:50:10|21785.4|21773.4|21784.4|21772.4|21787.5|21775.5|21784.4|21772.4|10
1749567020000|2025-06-10 14:50:20|21785.2|21773.2|21782.9|21770.9|21785.4|21773.4|21782.9|21770.9|2
1749567040000|2025-06-10 14:50:40|21780.4|21768.4|21782.9|21770.9|21782.9|21770.9|21780.4|21768.4|3
1749567050000|2025-06-10 14:50:50|21784|21772|21787.9|21775.9|21787.9|21775.9|21784|21772|2
1749567060000|2025-06-10 14:51:00|21787.7|21775.7|21788.1|21776.1|21788.1|21776.1|21785.6|21773.6|14
1749567070000|2025-06-10 14:51:10|21789.2|21777.2|21787.7|21775.7|21790.2|21778.2|21787.7|21775.7|3
1749567080000|2025-06-10 14:51:20|21785.6|21773.6|21785.4|21773.4|21786.5|21774.5|21783.1|21771.1|4
1749567090000|2025-06-10 14:51:30|21783.1|21771.1|21788.1|21776.1|21788.1|21776.1|21783.1|21771.1|5
1749567100000|2025-06-10 14:51:40|21787.5|21775.5|21785|21773|21787.9|21775.9|21782.1|21770.1|17
1749567110000|2025-06-10 14:51:50|21785.2|21773.2|21780.4|21768.4|21785.2|21773.2|21780.4|21768.4|1
1749567120000|2025-06-10 14:52:00|21779.4|21767.4|21779.2|21767.2|21780.4|21768.4|21778.1|21766.1|1
1749567130000|2025-06-10 14:52:10|21780.4|21768.4|21782.7|21770.7|21782.7|21770.7|21780.4|21768.4|2
1749567140000|2025-06-10 14:52:20|21780.6|21768.6|21785|21773|21785|21773|21780.6|21768.6|8
1749567150000|2025-06-10 14:52:30|21782.7|21770.7|21787.7|21775.7|21787.7|21775.7|21782.7|21770.7|7
1749567160000|2025-06-10 14:52:40|21789.8|21777.8|21788.7|21776.7|21790|21778|21788.7|21776.7|5
1749567170000|2025-06-10 14:52:50|21789.2|21777.2|21789.2|21777.2|21790.2|21778.2|21788.1|21776.1|8
1749567180000|2025-06-10 14:53:00|21790.2|21778.2|21790.2|21778.2|21790.2|21778.2|21789.2|21777.2|0
1749567200000|2025-06-10 14:53:20|21791.7|21779.7|21791.4|21779.4|21791.7|21779.7|21791.4|21779.4|0
1749567210000|2025-06-10 14:53:30|21791.7|21779.7|21791.9|21779.9|21791.9|21779.9|21791.7|21779.7|0
1749567220000|2025-06-10 14:53:40|21793.9|21781.9|21792.9|21780.9|21796|21784|21791.7|21779.7|26
1749567230000|2025-06-10 14:53:50|21791.7|21779.7|21791.7|21779.7|21792.7|21780.7|21791.7|21779.7|0
1749567240000|2025-06-10 14:54:00|21791.4|21779.4|21789.2|21777.2|21791.4|21779.4|21788.4|21776.4|6
1749567250000|2025-06-10 14:54:10|21785.2|21773.2|21787.9|21775.9|21787.9|21775.9|21785.2|21773.2|4
1749567260000|2025-06-10 14:54:20|21788.1|21776.1|21789.2|21777.2|21789.2|21777.2|21788.1|21776.1|2
1749567270000|2025-06-10 14:54:30|21788.1|21776.1|21788.1|21776.1|21788.1|21776.1|21788.1|21776.1|0
1749567280000|2025-06-10 14:54:40|21791.2|21779.2|21789.2|21777.2|21791.7|21779.7|21785.6|21773.6|7
1749567290000|2025-06-10 14:54:50|21788.1|21776.1|21789.2|21777.2|21789.2|21777.2|21786.7|21774.7|3
1749567300000|2025-06-10 14:55:00|21790.4|21778.4|21784.4|21772.4|21790.4|21778.4|21783.1|21771.1|15
1749567310000|2025-06-10 14:55:10|21784.2|21772.2|21781.9|21769.9|21784.2|21772.2|21781.9|21769.9|14
1749567320000|2025-06-10 14:55:20|21781.7|21769.7|21778.1|21766.1|21781.7|21769.7|21778.1|21766.1|8
1749567330000|2025-06-10 14:55:30|21777.9|21765.9|21778.1|21766.1|21779.2|21767.2|21777.9|21765.9|1
1749567340000|2025-06-10 14:55:40|21781.7|21769.7|21780.2|21768.2|21783.1|21771.1|21778.1|21766.1|13
1749567350000|2025-06-10 14:55:50|21777.9|21765.9|21779.2|21767.2|21780.2|21768.2|21777.9|21765.9|4
1749567360000|2025-06-10 14:56:00|21780.2|21768.2|21779.2|21767.2|21780.2|21768.2|21775.6|21763.6|7
1749567370000|2025-06-10 14:56:10|21780.2|21768.2|21781.7|21769.7|21781.7|21769.7|21780.2|21768.2|0
1749567380000|2025-06-10 14:56:20|21782.7|21770.7|21784.2|21772.2|21786.4|21774.4|21782.7|21770.7|3
1749567390000|2025-06-10 14:56:30|21783.1|21771.1|21778.1|21766.1|21783.1|21771.1|21777.9|21765.9|9
1749567400000|2025-06-10 14:56:40|21779.2|21767.2|21776.7|21764.7|21779.2|21767.2|21775.6|21763.6|2
1749567410000|2025-06-10 14:56:50|21775.4|21763.4|21774.2|21762.2|21775.4|21763.4|21773.1|21761.1|1
1749567420000|2025-06-10 14:57:00|21773.9|21761.9|21775.2|21763.2|21775.2|21763.2|21773.9|21761.9|3
1749567430000|2025-06-10 14:57:10|21774.2|21762.2|21776.4|21764.4|21776.4|21764.4|21774.2|21762.2|2
1749567440000|2025-06-10 14:57:20|21779.2|21767.2|21779.2|21767.2|21779.2|21767.2|21779.2|21767.2|4
1749567450000|2025-06-10 14:57:30|21777.7|21765.7|21781.7|21769.7|21783.7|21771.7|21777.7|21765.7|14
1749567460000|2025-06-10 14:57:40|21779.4|21767.4|21780.2|21768.2|21781.4|21769.4|21779.2|21767.2|2
1749567480000|2025-06-10 14:58:00|21781.4|21769.4|21786.2|21774.2|21786.2|21774.2|21781.4|21769.4|13
1749567490000|2025-06-10 14:58:10|21786.4|21774.4|21784.1|21772.1|21786.4|21774.4|21784.1|21772.1|8
1749567500000|2025-06-10 14:58:20|21782.7|21770.7|21781.6|21769.6|21782.7|21770.7|21781.6|21769.6|3
1749567510000|2025-06-10 14:58:30|21782.7|21770.7|21781.6|21769.6|21783.1|21771.1|21781.6|21769.6|0
1749567520000|2025-06-10 14:58:40|21783.1|21771.1|21783.1|21771.1|21784.1|21772.1|21782.7|21770.7|1
1749567530000|2025-06-10 14:58:50|21782.1|21770.1|21781.4|21769.4|21782.1|21770.1|21781.4|21769.4|0
1749567540000|2025-06-10 14:59:00|21779.1|21767.1|21780.2|21768.2|21780.2|21768.2|21779.1|21767.1|11
1749567550000|2025-06-10 14:59:10|21783.7|21771.7|21782.7|21770.7|21786.2|21774.2|21782.7|21770.7|31
1749567560000|2025-06-10 14:59:20|21781.6|21769.6|21781.4|21769.4|21781.6|21769.6|21781.4|21769.4|0
1749567570000|2025-06-10 14:59:30|21780.2|21768.2|21778.9|21766.9|21780.2|21768.2|21778.7|21766.7|5
1749567580000|2025-06-10 14:59:40|21778.7|21766.7|21778.9|21766.9|21778.9|21766.9|21777.7|21765.7|0
1749567590000|2025-06-10 14:59:50|21778.7|21766.7|21780.2|21768.2|21780.2|21768.2|21778.7|21766.7|2
1749567600000|2025-06-10 15:00:00|21779.1|21767.1|21777.4|21765.4|21779.1|21767.1|21777.4|21765.4|1
1749567610000|2025-06-10 15:00:10|21777.7|21765.7|21773.7|21761.7|21777.7|21765.7|21772.7|21760.7|12
1749567620000|2025-06-10 15:00:20|21772.7|21760.7|21766.6|21754.6|21772.7|21760.7|21766.6|21754.6|3
1749567630000|2025-06-10 15:00:30|21765.6|21753.6|21766.6|21754.6|21766.6|21754.6|21765.4|21753.4|0
1749567640000|2025-06-10 15:00:40|||||||||2
1749567650000|2025-06-10 15:00:50|21767.9|21755.9|21769.6|21757.6|21771.6|21759.6|21767.9|21755.9|4
1749567660000|2025-06-10 15:01:00|21769.4|21757.4|21769.6|21757.6|21769.6|21757.6|21769.4|21757.4|0
1749567670000|2025-06-10 15:01:10|21771.6|21759.6|21771.6|21759.6|21771.6|21759.6|21771.6|21759.6|2
1749567680000|2025-06-10 15:01:20|21770.6|21758.6|21770.6|21758.6|21770.6|21758.6|21770.6|21758.6|3
1749567700000|2025-06-10 15:01:40|21772.1|21760.1|21769.4|21757.4|21772.1|21760.1|21769.4|21757.4|2
1749567710000|2025-06-10 15:01:50|21767.1|21755.1|21769.4|21757.4|21769.4|21757.4|21767.1|21755.1|8
1749567720000|2025-06-10 15:02:00|21770.4|21758.4|21771.4|21759.4|21771.4|21759.4|21770.4|21758.4|8
1749567730000|2025-06-10 15:02:10|||||||||4
1749567740000|2025-06-10 15:02:20|21770.4|21758.4|21770.2|21758.2|21770.4|21758.4|21770.2|21758.2|15
1749567750000|2025-06-10 15:02:30|21771.4|21759.4|21771.4|21759.4|21771.4|21759.4|21771.2|21759.2|5
1749567760000|2025-06-10 15:02:40|21770.2|21758.2|21771.4|21759.4|21771.4|21759.4|21770.2|21758.2|1
1749567770000|2025-06-10 15:02:50|21771.2|21759.2|21766.6|21754.6|21771.4|21759.4|21766.6|21754.6|9
1749567790000|2025-06-10 15:03:10|21765.4|21753.4|21764.1|21752.1|21766.4|21754.4|21764.1|21752.1|4
1749567810000|2025-06-10 15:03:30|21761.6|21749.6|21761.6|21749.6|21761.6|21749.6|21761.6|21749.6|2
1749567820000|2025-06-10 15:03:40|21759.4|21747.4|21754.4|21742.4|21759.4|21747.4|21754.4|21742.4|26
1749567830000|2025-06-10 15:03:50|21754.1|21742.1|21754.4|21742.4|21754.4|21742.4|21754.1|21742.1|12
1749567840000|2025-06-10 15:04:00|21756.6|21744.6|21759.4|21747.4|21759.4|21747.4|21756.6|21744.6|8
1749567850000|2025-06-10 15:04:10|21759.1|21747.1|21761.4|21749.4|21761.4|21749.4|21759.1|21747.1|5
1749567860000|2025-06-10 15:04:20|21760.4|21748.4|21761.6|21749.6|21762.1|21750.1|21760.4|21748.4|1
1749567870000|2025-06-10 15:04:30|21761.9|21749.9|21763.1|21751.1|21763.1|21751.1|21761.9|21749.9|1
1749567880000|2025-06-10 15:04:40|21764.1|21752.1|21759.1|21747.1|21764.3|21752.3|21758.9|21746.9|16
1749567890000|2025-06-10 15:04:50|21758.9|21746.9|21760.6|21748.6|21761.6|21749.6|21758.9|21746.9|25
1749567900000|2025-06-10 15:05:00|21760.4|21748.4|21759.1|21747.1|21760.4|21748.4|21759.1|21747.1|5
1749567910000|2025-06-10 15:05:10|21761.2|21749.2|21758.7|21746.7|21761.2|21749.2|21758.7|21746.7|64
1749567920000|2025-06-10 15:05:20|21760.7|21748.7|21761.2|21749.2|21761.2|21749.2|21760.7|21748.7|2
1749567930000|2025-06-10 15:05:30|21760.2|21748.2|21759.9|21747.9|21760.2|21748.2|21759.9|21747.9|0
1749567940000|2025-06-10 15:05:40|21760.2|21748.2|21758.7|21746.7|21760.2|21748.2|21758.7|21746.7|0
1749567950000|2025-06-10 15:05:50|||||||||20
1749567960000|2025-06-10 15:06:00|21758.5|21746.5|21758.7|21746.7|21758.7|21746.7|21758.5|21746.5|2
1749567970000|2025-06-10 15:06:10|21761|21749|21758.9|21746.9|21761.4|21749.4|21758.9|21746.9|17
1749567980000|2025-06-10 15:06:20|21754.3|21742.3|21754.3|21742.3|21754.3|21742.3|21754.3|21742.3|3
1749567990000|2025-06-10 15:06:30|||||||||1
1749568000000|2025-06-10 15:06:40|21754.1|21742.1|21748.1|21736.1|21754.1|21742.1|21747.9|21735.9|57
1749568010000|2025-06-10 15:06:50|21749.3|21737.3|21748.1|21736.1|21749.3|21737.3|21748.1|21736.1|3
1749568020000|2025-06-10 15:07:00|21748.3|21736.3|21747.1|21735.1|21749.6|21737.6|21745.6|21733.6|4
1749568030000|2025-06-10 15:07:10|21746.8|21734.8|21739.6|21727.6|21746.8|21734.8|21739.6|21727.6|23
1749568040000|2025-06-10 15:07:20|21740.6|21728.6|21737.1|21725.1|21740.6|21728.6|21734.3|21722.3|23
1749568050000|2025-06-10 15:07:30|21736.8|21724.8|21739.1|21727.1|21739.6|21727.6|21734.8|21722.8|17
1749568060000|2025-06-10 15:07:40|21739.3|21727.3|21738.1|21726.1|21739.3|21727.3|21735.8|21723.8|5
1749568070000|2025-06-10 15:07:50|21738.3|21726.3|21738.3|21726.3|21739.6|21727.6|21737.3|21725.3|4
1749568080000|2025-06-10 15:08:00|21738.5|21726.5|21734.6|21722.6|21739.6|21727.6|21734.6|21722.6|8
1749568090000|2025-06-10 15:08:10|21735.8|21723.8|21734.6|21722.6|21736|21724|21734.6|21722.6|1
1749568100000|2025-06-10 15:08:20|21735.6|21723.6|21732.1|21720.1|21736.8|21724.8|21729.6|21717.6|65
1749568110000|2025-06-10 15:08:30|21731.8|21719.8|21732.1|21720.1|21732.1|21720.1|21731.8|21719.8|16
1749568120000|2025-06-10 15:08:40|21733.1|21721.1|21734.8|21722.8|21735.8|21723.8|21733.1|21721.1|19
1749568130000|2025-06-10 15:08:50|21734.6|21722.6|21738.1|21726.1|21738.1|21726.1|21734.6|21722.6|4
1749568140000|2025-06-10 15:09:00|21739.3|21727.3|21741.8|21729.8|21742.1|21730.1|21739.3|21727.3|10
1749568150000|2025-06-10 15:09:10|21742.1|21730.1|21744.3|21732.3|21744.3|21732.3|21741.8|21729.8|2
1749568160000|2025-06-10 15:09:20|21744.6|21732.6|21749.6|21737.6|21750.8|21738.8|21744.6|21732.6|15
1749568170000|2025-06-10 15:09:30|21748.5|21736.5|21745.8|21733.8|21748.5|21736.5|21745.6|21733.6|30
1749568180000|2025-06-10 15:09:40|21745.6|21733.6|21739.6|21727.6|21747.1|21735.1|21739.6|21727.6|8
1749568190000|2025-06-10 15:09:50|21740.6|21728.6|21734.6|21722.6|21740.6|21728.6|21734.3|21722.3|18
1749568200000|2025-06-10 15:10:00|21733.1|21721.1|21734.1|21722.1|21734.1|21722.1|21731.8|21719.8|9
1749568210000|2025-06-10 15:10:10|21733.9|21721.9|21732.9|21720.9|21734.1|21722.1|21732.6|21720.6|2
1749568220000|2025-06-10 15:10:20|21734.1|21722.1|21734.1|21722.1|21734.1|21722.1|21733.9|21721.9|4
1749568230000|2025-06-10 15:10:30|21733.9|21721.9|21736.6|21724.6|21739.1|21727.1|21733.9|21721.9|45
1749568240000|2025-06-10 15:10:40|21736.4|21724.4|21739.1|21727.1|21741.6|21729.6|21736.2|21724.2|37
1749568250000|2025-06-10 15:10:50|21737.1|21725.1|21737.1|21725.1|21737.1|21725.1|21737.1|21725.1|0
1749568260000|2025-06-10 15:11:00|21739.3|21727.3|21737.3|21725.3|21739.3|21727.3|21737.1|21725.1|22
1749568270000|2025-06-10 15:11:10|21737.5|21725.5|21734.8|21722.8|21737.5|21725.5|21734.5|21722.5|51
1749568280000|2025-06-10 15:11:20|21735|21723|21737.3|21725.3|21737.3|21725.3|21734.8|21722.8|3
1749568290000|2025-06-10 15:11:30|21736|21724|21736|21724|21736|21724|21736|21724|0
1749568300000|2025-06-10 15:11:40|21737|21725|21740.6|21728.6|21740.6|21728.6|21735|21723|4
1749568310000|2025-06-10 15:11:50|21738.5|21726.5|21739.3|21727.3|21739.5|21727.5|21738.5|21726.5|1
1749568320000|2025-06-10 15:12:00|21738.1|21726.1|21740.6|21728.6|21741.8|21729.8|21738.1|21726.1|4
1749568330000|2025-06-10 15:12:10|21741.8|21729.8|21744.3|21732.3|21744.3|21732.3|21741.8|21729.8|1
1749568340000|2025-06-10 15:12:20|21743.1|21731.1|21743.1|21731.1|21744.3|21732.3|21743.1|21731.1|6
1749568350000|2025-06-10 15:12:30|21744.1|21732.1|21737|21725|21745.6|21733.6|21737|21725|27
1749568360000|2025-06-10 15:12:40|21738.1|21726.1|21736|21724|21738.1|21726.1|21736|21724|15
1749568370000|2025-06-10 15:12:50|21735|21723|21736|21724|21736|21724|21734.8|21722.8|16
1749568380000|2025-06-10 15:13:00|21735.4|21723.4|21736.5|21724.5|21736.5|21724.5|21735.4|21723.4|3
1749568390000|2025-06-10 15:13:10|21738.5|21726.5|21742.5|21730.5|21742.5|21730.5|21738.5|21726.5|30
1749568400000|2025-06-10 15:13:20|21742.3|21730.3|21740|21728|21742.3|21730.3|21740|21728|19
1749568410000|2025-06-10 15:13:30|21739|21727|21738.5|21726.5|21739|21727|21735.4|21723.4|19
1749568420000|2025-06-10 15:13:40|21737.9|21725.9|21737.9|21725.9|21739|21727|21736.5|21724.5|13
1749568430000|2025-06-10 15:13:50|21737.7|21725.7|21741|21729|21742.3|21730.3|21737.7|21725.7|31
1749568440000|2025-06-10 15:14:00|21740|21728|21747.3|21735.3|21747.3|21735.3|21740|21728|28
1749568450000|2025-06-10 15:14:10|21747|21735|21747|21735|21747|21735|21746.8|21734.8|6
1749568460000|2025-06-10 15:14:20|21747.3|21735.3|21745.8|21733.8|21747.3|21735.3|21745.8|21733.8|14
1749568470000|2025-06-10 15:14:30|21746|21734|21745.6|21733.6|21746|21734|21745.6|21733.6|1
1749568480000|2025-06-10 15:14:40|21747|21735|21746|21734|21747|21735|21746|21734|0
1749568490000|2025-06-10 15:14:50|21747|21735|21747|21735|21747|21735|21747|21735|0
1749568500000|2025-06-10 15:15:00|21748.1|21736.1|21747|21735|21748.1|21736.1|21747|21735|4
1749568510000|2025-06-10 15:15:10|||||||||3
1749568520000|2025-06-10 15:15:20|21744.5|21732.5|21743.5|21731.5|21744.5|21732.5|21743.5|21731.5|3
1749568530000|2025-06-10 15:15:30|21739.5|21727.5|21738.3|21726.3|21739.5|21727.5|21738.1|21726.1|4
1749568540000|2025-06-10 15:15:40|21738.1|21726.1|21739.5|21727.5|21739.5|21727.5|21738.1|21726.1|5
1749568550000|2025-06-10 15:15:50|21743.1|21731.1|21743.1|21731.1|21743.1|21731.1|21743.1|21731.1|5
1749568560000|2025-06-10 15:16:00|21742|21730|21743.1|21731.1|21743.1|21731.1|21742|21730|1
1749568570000|2025-06-10 15:16:10|21744.5|21732.5|21743.5|21731.5|21744.5|21732.5|21743.5|21731.5|1
1749568580000|2025-06-10 15:16:20|21744.5|21732.5|21742|21730|21744.5|21732.5|21740.8|21728.8|3
1749568590000|2025-06-10 15:16:30|21741.6|21729.6|21742|21730|21742|21730|21741.6|21729.6|9
1749568610000|2025-06-10 15:16:50|||||||||10
1749568630000|2025-06-10 15:17:10|21745.6|21733.6|21749.3|21737.3|21749.3|21737.3|21745.6|21733.6|4
1749568640000|2025-06-10 15:17:20|21749.5|21737.5|21749.5|21737.5|21749.5|21737.5|21749.3|21737.3|2
1749568650000|2025-06-10 15:17:30|21750.8|21738.8|21749.5|21737.5|21750.8|21738.8|21749.5|21737.5|4
1749568660000|2025-06-10 15:17:40|||||||||1
1749568670000|2025-06-10 15:17:50|21749.3|21737.3|21742.5|21730.5|21749.3|21737.3|21742|21730|24
1749568680000|2025-06-10 15:18:00|21744.7|21732.7|21748.1|21736.1|21748.1|21736.1|21742.5|21730.5|24
1749568690000|2025-06-10 15:18:10|21749.1|21737.1|21754.3|21742.3|21754.3|21742.3|21749.1|21737.1|8
1749568700000|2025-06-10 15:18:20|21755.8|21743.8|21764.1|21752.1|21764.1|21752.1|21755.6|21743.6|42
1749568710000|2025-06-10 15:18:30|21766.6|21754.6|21758.9|21746.9|21766.6|21754.6|21758.9|21746.9|10
1749568720000|2025-06-10 15:18:40|21759.1|21747.1|21758.9|21746.9|21760.1|21748.1|21758.9|21746.9|2
1749568730000|2025-06-10 15:18:50|21761.6|21749.6|21762.6|21750.6|21762.6|21750.6|21761.6|21749.6|3
1749568740000|2025-06-10 15:19:00|21763.6|21751.6|21764.1|21752.1|21765.7|21753.7|21762.6|21750.6|8
1749568750000|2025-06-10 15:19:10|21765.1|21753.1|21761.6|21749.6|21765.1|21753.1|21759.1|21747.1|6
1749568770000|2025-06-10 15:19:30|21764.1|21752.1|21765.3|21753.3|21765.3|21753.3|21764.1|21752.1|2
1749568790000|2025-06-10 15:19:50|21769.1|21757.1|21769.1|21757.1|21769.1|21757.1|21769.1|21757.1|7
1749568800000|2025-06-10 15:20:00|21764.3|21752.3|21762.8|21750.8|21765.1|21753.1|21762.6|21750.6|3
1749568810000|2025-06-10 15:20:10|21762.6|21750.6|21778.4|21766.4|21779.4|21767.4|21760.3|21748.3|87
1749568820000|2025-06-10 15:20:20|21779.4|21767.4|21774.9|21762.9|21779.4|21767.4|21774.9|21762.9|6
1749568830000|2025-06-10 15:20:30|21772.8|21760.8|21770.1|21758.1|21774.7|21762.7|21770.1|21758.1|5
1749568840000|2025-06-10 15:20:40|21769.9|21757.9|21767.4|21755.4|21770.1|21758.1|21767.4|21755.4|0
1749568850000|2025-06-10 15:20:50|21762.2|21750.2|21760.1|21748.1|21762.2|21750.2|21757.6|21745.6|37
1749568860000|2025-06-10 15:21:00|21758|21746|21758.8|21746.8|21758.8|21746.8|21757.6|21745.6|4
1749568870000|2025-06-10 15:21:10|21757.6|21745.6|21758.8|21746.8|21758.8|21746.8|21757.6|21745.6|0
1749568880000|2025-06-10 15:21:20|21757.8|21745.8|21762.6|21750.6|21762.6|21750.6|21757.6|21745.6|6
1749568900000|2025-06-10 15:21:40|21761.6|21749.6|21762.6|21750.6|21762.6|21750.6|21761.6|21749.6|0
1749568910000|2025-06-10 15:21:50|21761.6|21749.6|21758|21746|21761.6|21749.6|21758|21746|6
1749568920000|2025-06-10 15:22:00|21755.5|21743.5|21760.3|21748.3|21760.3|21748.3|21755.5|21743.5|6
1749568930000|2025-06-10 15:22:10|21760.1|21748.1|21764.1|21752.1|21764.1|21752.1|21760.1|21748.1|1
1749568940000|2025-06-10 15:22:20|21765.1|21753.1|21769.1|21757.1|21771.3|21759.3|21764.1|21752.1|26
1749568950000|2025-06-10 15:22:30|21770.1|21758.1|21770.3|21758.3|21775.1|21763.1|21770.1|21758.1|10
1749568960000|2025-06-10 15:22:40|21770.5|21758.5|21767.8|21755.8|21772.6|21760.6|21767.8|21755.8|4
1749568970000|2025-06-10 15:22:50|21768|21756|21772.6|21760.6|21772.6|21760.6|21768|21756|5
1749568980000|2025-06-10 15:23:00|21775.1|21763.1|21775.1|21763.1|21775.1|21763.1|21775.1|21763.1|4
1749568990000|2025-06-10 15:23:10|21777.1|21765.1|21779.6|21767.6|21779.9|21767.9|21777.1|21765.1|13
1749569000000|2025-06-10 15:23:20|21778.6|21766.6|21778.6|21766.6|21778.6|21766.6|21778.6|21766.6|4
1749569010000|2025-06-10 15:23:30|21779.6|21767.6|21779.9|21767.9|21779.9|21767.9|21779.6|21767.6|3
1749569020000|2025-06-10 15:23:40|21781.9|21769.9|21783.4|21771.4|21783.4|21771.4|21781.9|21769.9|2
1749569030000|2025-06-10 15:23:50|21782.4|21770.4|21782.1|21770.1|21782.4|21770.4|21782.1|21770.1|2
1749569040000|2025-06-10 15:24:00|21781.9|21769.9|21785.4|21773.4|21785.4|21773.4|21781.9|21769.9|17
1749569050000|2025-06-10 15:24:10|21784.4|21772.4|21784.2|21772.2|21785.4|21773.4|21784.2|21772.2|0
1749569060000|2025-06-10 15:24:20|||||||||1
1749569070000|2025-06-10 15:24:30|21785.2|21773.2|21788.2|21776.2|21790.4|21778.4|21785.2|21773.2|8
1749569080000|2025-06-10 15:24:40|21790.4|21778.4|21785.7|21773.7|21790.4|21778.4|21785.7|21773.7|3
1749569090000|2025-06-10 15:24:50|21786.7|21774.7|21784.2|21772.2|21786.7|21774.7|21784.2|21772.2|2
1749569100000|2025-06-10 15:25:00|21784.6|21772.6|21783.2|21771.2|21786.7|21774.7|21783.2|21771.2|8
1749569110000|2025-06-10 15:25:10|21780.1|21768.1|21781.1|21769.1|21781.1|21769.1|21780.1|21768.1|1
1749569120000|2025-06-10 15:25:20|21779.9|21767.9|21774.9|21762.9|21781.1|21769.1|21774.9|21762.9|4
1749569130000|2025-06-10 15:25:30|21775.1|21763.1|21775.1|21763.1|21775.1|21763.1|21775.1|21763.1|1
1749569140000|2025-06-10 15:25:40|21774.9|21762.9|21775.1|21763.1|21777.1|21765.1|21773.8|21761.8|3
1749569150000|2025-06-10 15:25:50|21776.1|21764.1|21775.1|21763.1|21776.1|21764.1|21774.9|21762.9|1
1749569160000|2025-06-10 15:26:00|21776.1|21764.1|21775.1|21763.1|21776.1|21764.1|21775.1|21763.1|2
1749569170000|2025-06-10 15:26:10|21776.1|21764.1|21777.4|21765.4|21777.4|21765.4|21776.1|21764.1|4
1749569190000|2025-06-10 15:26:30|21778.6|21766.6|21777.6|21765.6|21778.6|21766.6|21777.6|21765.6|4
1749569200000|2025-06-10 15:26:40|21777.8|21765.8|21770.5|21758.5|21780.7|21768.7|21770.5|21758.5|24
1749569210000|2025-06-10 15:26:50|21770.3|21758.3|21768|21756|21770.3|21758.3|21768|21756|4
1749569220000|2025-06-10 15:27:00|21767.6|21755.6|21766.6|21754.6|21767.6|21755.6|21766.6|21754.6|1
1749569230000|2025-06-10 15:27:10|21766.5|21754.5|21772.6|21760.6|21772.6|21760.6|21766.5|21754.5|7
1749569240000|2025-06-10 15:27:20|21771.3|21759.3|21768|21756|21771.3|21759.3|21767.8|21755.8|0
1749569250000|2025-06-10 15:27:30|21769|21757|21769|21757|21769|21757|21768.8|21756.8|8
1749569260000|2025-06-10 15:27:40|21768|21756|21769|21757|21771.5|21759.5|21768|21756|8
1749569270000|2025-06-10 15:27:50|21770.3|21758.3|21771.5|21759.5|21771.5|21759.5|21770.3|21758.3|15
1749569300000|2025-06-10 15:28:20|21772.8|21760.8|21774|21762|21774|21762|21772.8|21760.8|1
1749569310000|2025-06-10 15:28:30|21773.8|21761.8|21773.8|21761.8|21773.8|21761.8|21773.8|21761.8|0
1749569320000|2025-06-10 15:28:40|21774|21762|21774.3|21762.3|21774.3|21762.3|21774|21762|0
1749569330000|2025-06-10 15:28:50|21774|21762|21774|21762|21774|21762|21773.8|21761.8|1
1749569340000|2025-06-10 15:29:00|21776.1|21764.1|21778.8|21766.8|21778.8|21766.8|21776.1|21764.1|11
1749569350000|2025-06-10 15:29:10|||||||||2
1749569360000|2025-06-10 15:29:20|21784.6|21772.6|21788.4|21776.4|21788.4|21776.4|21784.6|21772.6|3
1749569370000|2025-06-10 15:29:30|21786.1|21774.1|21782.6|21770.6|21786.1|21774.1|21782.6|21770.6|6
1749569380000|2025-06-10 15:29:40|21783.6|21771.6|21783.6|21771.6|21783.6|21771.6|21783.6|21771.6|0
1749569390000|2025-06-10 15:29:50|21782.6|21770.6|21782.1|21770.1|21782.6|21770.6|21781.3|21769.3|2
1749569400000|2025-06-10 15:30:00|21781.1|21769.1|21784.6|21772.6|21784.6|21772.6|21780.9|21768.9|5
1749569410000|2025-06-10 15:30:10|||||||||4
1749569420000|2025-06-10 15:30:20|21785.1|21773.1|21787.1|21775.1|21787.1|21775.1|21785.1|21773.1|1
1749569430000|2025-06-10 15:30:30|21791.2|21779.2|21792.1|21780.1|21793.4|21781.4|21791.2|21779.2|11
1749569440000|2025-06-10 15:30:40|21791.1|21779.1|21791.1|21779.1|21791.1|21779.1|21791.1|21779.1|0
1749569450000|2025-06-10 15:30:50|21785.7|21773.7|21789.6|21777.6|21789.6|21777.6|21784.8|21772.8|14
1749569460000|2025-06-10 15:31:00|21791.7|21779.7|21787.3|21775.3|21792.1|21780.1|21787.1|21775.1|3
1749569470000|2025-06-10 15:31:10|21788.6|21776.6|21787.1|21775.1|21789.6|21777.6|21787.1|21775.1|5
1749569480000|2025-06-10 15:31:20|21788.4|21776.4|21788.4|21776.4|21788.4|21776.4|21786.1|21774.1|2
1749569490000|2025-06-10 15:31:30|21787.1|21775.1|21787.1|21775.1|21787.1|21775.1|21787.1|21775.1|0
1749569500000|2025-06-10 15:31:40|21788.1|21776.1|21788.4|21776.4|21788.4|21776.4|21788.1|21776.1|1
1749569510000|2025-06-10 15:31:50|21788.6|21776.6|21791.1|21779.1|21793.1|21781.1|21788.6|21776.6|3
1749569520000|2025-06-10 15:32:00|21792.1|21780.1|21792.1|21780.1|21792.1|21780.1|21789.6|21777.6|2
1749569530000|2025-06-10 15:32:10|||||||||2
1749569540000|2025-06-10 15:32:20|21790.9|21778.9|21790.9|21778.9|21790.9|21778.9|21790.9|21778.9|0
1749569550000|2025-06-10 15:32:30|21788.6|21776.6|21786.1|21774.1|21789.6|21777.6|21786.1|21774.1|7
1749569560000|2025-06-10 15:32:40|21784.6|21772.6|21783.6|21771.6|21786.1|21774.1|21783.1|21771.1|14
1749569570000|2025-06-10 15:32:50|||||||||2
1749569580000|2025-06-10 15:33:00|21784.6|21772.6|21786.1|21774.1|21787.1|21775.1|21783.6|21771.6|1
1749569590000|2025-06-10 15:33:10|21787.1|21775.1|21786.3|21774.3|21787.3|21775.3|21786.3|21774.3|0
1749569600000|2025-06-10 15:33:20|21786.5|21774.5|21782.6|21770.6|21787.6|21775.6|21782.6|21770.6|5
1749569610000|2025-06-10 15:33:30|21783.6|21771.6|21773.6|21761.6|21783.6|21771.6|21772.6|21760.6|9
1749569620000|2025-06-10 15:33:40|21775.1|21763.1|21781.1|21769.1|21781.1|21769.1|21775.1|21763.1|31
1749569630000|2025-06-10 15:33:50|21782.3|21770.3|21783.8|21771.8|21783.8|21771.8|21781.1|21769.1|3
1749569640000|2025-06-10 15:34:00|21784|21772|21783.6|21771.6|21785.1|21773.1|21782.6|21770.6|3
1749569650000|2025-06-10 15:34:10|21784.6|21772.6|21785.1|21773.1|21786.1|21774.1|21784.6|21772.6|3
1749569660000|2025-06-10 15:34:20|21786.1|21774.1|21787.1|21775.1|21788.6|21776.6|21782.6|21770.6|8
1749569670000|2025-06-10 15:34:30|21786.1|21774.1|21785.1|21773.1|21786.1|21774.1|21785.1|21773.1|3
1749569680000|2025-06-10 15:34:40|21784|21772|21783.6|21771.6|21785.1|21773.1|21783.6|21771.6|0
1749569690000|2025-06-10 15:34:50|21784.6|21772.6|21784.8|21772.8|21784.8|21772.8|21783.6|21771.6|0
1749569700000|2025-06-10 15:35:00|21782.6|21770.6|21783.8|21771.8|21784|21772|21782.5|21770.5|3
1749569710000|2025-06-10 15:35:10|21782.8|21770.8|21785|21773|21785|21773|21782.5|21770.5|1
1749569720000|2025-06-10 15:35:20|21786.1|21774.1|21784|21772|21786.5|21774.5|21782.5|21770.5|1
1749569730000|2025-06-10 15:35:30|||||||||1
1749569740000|2025-06-10 15:35:40|21785.3|21773.3|21786.5|21774.5|21786.5|21774.5|21785.3|21773.3|3
1749569750000|2025-06-10 15:35:50|21786.3|21774.3|21786.5|21774.5|21786.5|21774.5|21786.3|21774.3|0
1749569760000|2025-06-10 15:36:00|21786.3|21774.3|21786.5|21774.5|21786.5|21774.5|21783.8|21771.8|8
1749569770000|2025-06-10 15:36:10|21785.3|21773.3|21788.8|21776.8|21790|21778|21785.3|21773.3|13
1749569780000|2025-06-10 15:36:20|21789.8|21777.8|21790|21778|21790|21778|21789.8|21777.8|3
1749569800000|2025-06-10 15:36:40|21793.3|21781.3|21795|21783|21795|21783|21793.3|21781.3|49
1749569810000|2025-06-10 15:36:50|||||||||2
1749569820000|2025-06-10 15:37:00|21796.3|21784.3|21789|21777|21796.3|21784.3|21789|21777|6
1749569830000|2025-06-10 15:37:10|21792.5|21780.5|21791.3|21779.3|21792.8|21780.8|21791.3|21779.3|3
1749569840000|2025-06-10 15:37:20|21791.5|21779.5|21795|21783|21795|21783|21791.3|21779.3|3
1749569850000|2025-06-10 15:37:30|21796.1|21784.1|21795|21783|21796.1|21784.1|21795|21783|4
1749569860000|2025-06-10 15:37:40|21796.3|21784.3|21793.8|21781.8|21796.3|21784.3|21793.8|21781.8|9
1749569870000|2025-06-10 15:37:50|21792.8|21780.8|21795|21783|21796.1|21784.1|21792.8|21780.8|8
1749569880000|2025-06-10 15:38:00|21793.8|21781.8|21795|21783|21795|21783|21793.8|21781.8|2
1749569890000|2025-06-10 15:38:10|21794.8|21782.8|21793.8|21781.8|21794.8|21782.8|21793.8|21781.8|0
1749569900000|2025-06-10 15:38:20|21792.5|21780.5|21792.5|21780.5|21792.5|21780.5|21792.5|21780.5|3
1749569920000|2025-06-10 15:38:40|21793.6|21781.6|21791.5|21779.5|21793.6|21781.6|21791.5|21779.5|1
1749569930000|2025-06-10 15:38:50|21792.8|21780.8|21792.5|21780.5|21792.8|21780.8|21791.5|21779.5|1
1749569940000|2025-06-10 15:39:00|21794|21782|21795|21783|21795|21783|21794|21782|10
1749569950000|2025-06-10 15:39:10|||||||||5
1749569960000|2025-06-10 15:39:20|21794|21782|21794.2|21782.2|21794.2|21782.2|21794|21782|6
1749569970000|2025-06-10 15:39:30|21796.3|21784.3|21796.3|21784.3|21796.3|21784.3|21796.3|21784.3|8
1749569980000|2025-06-10 15:39:40|||||||||5
1749569990000|2025-06-10 15:39:50|21795.3|21783.3|21795.3|21783.3|21795.3|21783.3|21795.3|21783.3|5
1749570000000|2025-06-10 15:40:00|21795.5|21783.5|21798.8|21786.8|21802.5|21790.5|21795.5|21783.5|1
1749570010000|2025-06-10 15:40:10|21797.8|21785.8|21797.8|21785.8|21797.8|21785.8|21797.8|21785.8|0
1749570020000|2025-06-10 15:40:20|21797.5|21785.5|21795|21783|21797.5|21785.5|21795|21783|2
1749570030000|2025-06-10 15:40:30|21794|21782|21795|21783|21795|21783|21794|21782|0
1749570040000|2025-06-10 15:40:40|21794|21782|21792.8|21780.8|21794|21782|21792.5|21780.5|5
1749570050000|2025-06-10 15:40:50|21793|21781|21791.5|21779.5|21795|21783|21791.5|21779.5|5
1749570060000|2025-06-10 15:41:00|21792.5|21780.5|21790.3|21778.3|21792.5|21780.5|21790|21778|13
1749570070000|2025-06-10 15:41:10|21790|21778|21787.8|21775.8|21790|21778|21787.5|21775.5|0
1749570080000|2025-06-10 15:41:20|21790|21778|21788|21776|21790.3|21778.3|21788|21776|1
1749570090000|2025-06-10 15:41:30|21789|21777|21790|21778|21790|21778|21785.5|21773.5|7
1749570100000|2025-06-10 15:41:40|21788|21776|21789|21777|21790|21778|21788|21776|3
1749570110000|2025-06-10 15:41:50|21790|21778|21790|21778|21790.2|21778.2|21790|21778|1
1749570120000|2025-06-10 15:42:00|21790.2|21778.2|21787.7|21775.7|21790.2|21778.2|21786.5|21774.5|5
1749570130000|2025-06-10 15:42:10|21785.2|21773.2|21786.5|21774.5|21786.5|21774.5|21784|21772|11
1749570140000|2025-06-10 15:42:20|21787.5|21775.5|21785.5|21773.5|21787.5|21775.5|21783|21771|6
1749570150000|2025-06-10 15:42:30|21786.5|21774.5|21786.7|21774.7|21788|21776|21785.5|21773.5|3
1749570160000|2025-06-10 15:42:40|21785.5|21773.5|21784.4|21772.4|21785.5|21773.5|21784.2|21772.2|2
1749570170000|2025-06-10 15:42:50|21783.2|21771.2|21784.4|21772.4|21784.4|21772.4|21783|21771|1
1749570180000|2025-06-10 15:43:00|21783|21771|21786.7|21774.7|21786.7|21774.7|21783|21771|6
1749570190000|2025-06-10 15:43:10|21787.7|21775.7|21791.7|21779.7|21791.7|21779.7|21787.7|21775.7|13
1749570200000|2025-06-10 15:43:20|||||||||1
1749570210000|2025-06-10 15:43:30|21793.8|21781.8|21791.7|21779.7|21793.8|21781.8|21791.7|21779.7|6
1749570220000|2025-06-10 15:43:40|21791.5|21779.5|21791.5|21779.5|21791.7|21779.7|21791.5|21779.5|2
1749570230000|2025-06-10 15:43:50|21790.5|21778.5|21790.5|21778.5|21790.5|21778.5|21790.5|21778.5|1
1749570240000|2025-06-10 15:44:00|21791.5|21779.5|21790.5|21778.5|21791.7|21779.7|21790.5|21778.5|3
1749570250000|2025-06-10 15:44:10|21791.7|21779.7|21790.5|21778.5|21792.7|21780.7|21790.5|21778.5|3
1749570260000|2025-06-10 15:44:20|21789.4|21777.4|21790.7|21778.7|21790.7|21778.7|21789.4|21777.4|1
1749570270000|2025-06-10 15:44:30|21790.5|21778.5|21790.5|21778.5|21790.5|21778.5|21789.4|21777.4|0
1749570280000|2025-06-10 15:44:40|21791.9|21779.9|21793|21781|21794|21782|21791.7|21779.7|0
1749570300000|2025-06-10 15:45:00|21791.7|21779.7|21790.5|21778.5|21791.9|21779.9|21789.4|21777.4|5
1749570330000|2025-06-10 15:45:30|21788.2|21776.2|21788|21776|21788.2|21776.2|21788|21776|0
1749570340000|2025-06-10 15:45:40|21786.7|21774.7|21787.5|21775.5|21787.5|21775.5|21785.5|21773.5|7
1749570350000|2025-06-10 15:45:50|21787.7|21775.7|21790.2|21778.2|21790.2|21778.2|21787.7|21775.7|0
1749570360000|2025-06-10 15:46:00|21790|21778|21790|21778|21790|21778|21790|21778|0
1749570370000|2025-06-10 15:46:10|21791.3|21779.3|21791.5|21779.5|21791.5|21779.5|21790|21778|4
1749570380000|2025-06-10 15:46:20|21791.3|21779.3|21790|21778|21791.3|21779.3|21790|21778|1
1749570390000|2025-06-10 15:46:30|21788|21776|21788|21776|21789|21777|21787.7|21775.7|1
1749570400000|2025-06-10 15:46:40|21787.7|21775.7|21790|21778|21790|21778|21787.7|21775.7|3
1749570410000|2025-06-10 15:46:50|21791|21779|21794|21782|21794|21782|21791|21779|15
1749570420000|2025-06-10 15:47:00|21793.8|21781.8|21794.2|21782.2|21794.2|21782.2|21793.8|21781.8|2
1749570430000|2025-06-10 15:47:10|21796.3|21784.3|21796.3|21784.3|21796.3|21784.3|21796.3|21784.3|4
1749570450000|2025-06-10 15:47:30|21794|21782|21788|21776|21795|21783|21788|21776|22
1749570460000|2025-06-10 15:47:40|21789.4|21777.4|21786.9|21774.9|21790.5|21778.5|21786.9|21774.9|6
1749570470000|2025-06-10 15:47:50|21788|21776|21788|21776|21789|21777|21788|21776|2
1749570480000|2025-06-10 15:48:00|21786.7|21774.7|21789.2|21777.2|21789.2|21777.2|21785.7|21773.7|2
1749570490000|2025-06-10 15:48:10|21790.2|21778.2|21790.4|21778.4|21790.4|21778.4|21790.2|21778.2|2
1749570500000|2025-06-10 15:48:20|21791.7|21779.7|21791.7|21779.7|21791.7|21779.7|21790.7|21778.7|1
1749570510000|2025-06-10 15:48:30|21790.4|21778.4|21791.7|21779.7|21791.7|21779.7|21790.4|21778.4|1
1749570520000|2025-06-10 15:48:40|21791.9|21779.9|21791.7|21779.7|21791.9|21779.9|21791.7|21779.7|1
1749570530000|2025-06-10 15:48:50|21791.9|21779.9|21791.9|21779.9|21791.9|21779.9|21791.9|21779.9|0
1749570540000|2025-06-10 15:49:00|21794|21782|21794.2|21782.2|21794.2|21782.2|21792.9|21780.9|4
1749570550000|2025-06-10 15:49:10|21791.5|21779.5|21791.5|21779.5|21791.5|21779.5|21791.5|21779.5|1
1749570560000|2025-06-10 15:49:20|21794|21782|21794.2|21782.2|21795|21783|21794|21782|6
1749570570000|2025-06-10 15:49:30|21792.9|21780.9|21792.7|21780.7|21794.2|21782.2|21792.7|21780.7|3
1749570580000|2025-06-10 15:49:40|21793.7|21781.7|21789.2|21777.2|21793.7|21781.7|21789.2|21777.2|3
1749570590000|2025-06-10 15:49:50|21790.4|21778.4|21796.7|21784.7|21797.9|21785.9|21790.4|21778.4|4
1749570600000|2025-06-10 15:50:00|21799.2|21787.2|21809.2|21797.2|21810.4|21798.4|21799.2|21787.2|9
1749570610000|2025-06-10 15:50:10|21810.2|21798.2|21812.7|21800.7|21812.7|21800.7|21806.9|21794.9|24
1749570620000|2025-06-10 15:50:20|21811.7|21799.7|21800.4|21788.4|21812.7|21800.7|21800.4|21788.4|30
1749570630000|2025-06-10 15:50:30|21801.9|21789.9|21800.4|21788.4|21801.9|21789.9|21795.4|21783.4|5
1749570640000|2025-06-10 15:50:40|21801.7|21789.7|21804.4|21792.4|21804.4|21792.4|21801.5|21789.5|22
1749570650000|2025-06-10 15:50:50|21803.4|21791.4|21800.4|21788.4|21803.4|21791.4|21799.4|21787.4|9
1749570660000|2025-06-10 15:51:00|21801.5|21789.5|21796.9|21784.9|21801.7|21789.7|21796.9|21784.9|3
1749570670000|2025-06-10 15:51:10|21797.9|21785.9|21792.9|21780.9|21799.2|21787.2|21790.9|21778.9|17
1749570680000|2025-06-10 15:51:20|21795|21783|21795.9|21783.9|21796.9|21784.9|21794.4|21782.4|1
1749570690000|2025-06-10 15:51:30|21795.7|21783.7|21795.4|21783.4|21795.7|21783.7|21794.4|21782.4|0
1749570700000|2025-06-10 15:51:40|21794.4|21782.4|21792.9|21780.9|21802.9|21790.9|21790.9|21778.9|53
1749570710000|2025-06-10 15:51:50|21791.9|21779.9|21795.4|21783.4|21795.4|21783.4|21791.9|21779.9|3
1749570720000|2025-06-10 15:52:00|21795.7|21783.7|21794.4|21782.4|21795.7|21783.7|21794.4|21782.4|0
1749570730000|2025-06-10 15:52:10|21795.4|21783.4|21792.4|21780.4|21795.4|21783.4|21791.1|21779.1|53
1749570740000|2025-06-10 15:52:20|21793.4|21781.4|21787.9|21775.9|21793.4|21781.4|21785.7|21773.7|12
1749570750000|2025-06-10 15:52:30|21786.9|21774.9|21787.9|21775.9|21787.9|21775.9|21785.4|21773.4|5
1749570760000|2025-06-10 15:52:40|21789|21777|21785.4|21773.4|21789|21777|21785.4|21773.4|1
1749570770000|2025-06-10 15:52:50|21786.5|21774.5|21789.2|21777.2|21789.2|21777.2|21786.5|21774.5|0
1749570780000|2025-06-10 15:53:00|21787.9|21775.9|21786.9|21774.9|21787.9|21775.9|21785.4|21773.4|3
1749570790000|2025-06-10 15:53:10|21787.9|21775.9|21787.9|21775.9|21787.9|21775.9|21787.9|21775.9|1
1749570800000|2025-06-10 15:53:20|21786.9|21774.9|21787.9|21775.9|21787.9|21775.9|21786.9|21774.9|1
1749570810000|2025-06-10 15:53:30|21786.9|21774.9|21772.1|21760.1|21786.9|21774.9|21772.1|21760.1|5
1749570820000|2025-06-10 15:53:40|21772.4|21760.4|21771.1|21759.1|21773.6|21761.6|21771.1|21759.1|1
1749570830000|2025-06-10 15:53:50|21770.1|21758.1|21767.3|21755.3|21770.1|21758.1|21767.3|21755.3|0
1749570840000|2025-06-10 15:54:00|21766.1|21754.1|21763.6|21751.6|21766.1|21754.1|21759.8|21747.8|20
1749570850000|2025-06-10 15:54:10|21764.8|21752.8|21746.9|21734.9|21764.8|21752.8|21746.9|21734.9|31
1749570860000|2025-06-10 15:54:20|21746.7|21734.7|21744.4|21732.4|21748.2|21736.2|21742.9|21730.9|11
1749570870000|2025-06-10 15:54:30|21745.4|21733.4|21747.9|21735.9|21747.9|21735.9|21744.4|21732.4|2
1749570880000|2025-06-10 15:54:40|21745.7|21733.7|21746.9|21734.9|21746.9|21734.9|21745.4|21733.4|3
1749570890000|2025-06-10 15:54:50|21745.7|21733.7|21735|21723|21748.2|21736.2|21734|21722|59
1749570900000|2025-06-10 15:55:00|21734|21722|21735|21723|21736|21724|21734|21722|6
1749570910000|2025-06-10 15:55:10|21734|21722|21720.4|21708.4|21734|21722|21716.5|21704.5|18
1749570920000|2025-06-10 15:55:20|21717.9|21705.9|21707.9|21695.9|21719|21707|21707.9|21695.9|44
1749570930000|2025-06-10 15:55:30|21708.1|21696.1|21725.4|21713.4|21725.4|21713.4|21708.1|21696.1|24
1749570940000|2025-06-10 15:55:40|21723.4|21711.4|21727.9|21715.9|21727.9|21715.9|21720.9|21708.9|16
1749570950000|2025-06-10 15:55:50|||||||||1
1749570960000|2025-06-10 15:56:00|21728.4|21716.4|21733.1|21721.1|21735.4|21723.4|21728.4|21716.4|3
1749570970000|2025-06-10 15:56:10|21736.7|21724.7|21731.9|21719.9|21737.9|21725.9|21731.9|21719.9|23
1749570980000|2025-06-10 15:56:20|21731.7|21719.7|21730.6|21718.6|21731.7|21719.7|21730.6|21718.6|2
1749570990000|2025-06-10 15:56:30|21726.9|21714.9|21728.1|21716.1|21728.6|21716.6|21724.4|21712.4|15
1749571000000|2025-06-10 15:56:40|21729.4|21717.4|21723.4|21711.4|21729.4|21717.4|21723.4|21711.4|12
1749571010000|2025-06-10 15:56:50|21724.4|21712.4|21713.4|21701.4|21724.4|21712.4|21713.4|21701.4|4
1749571020000|2025-06-10 15:57:00|21712.1|21700.1|21663.8|21651.8|21712.1|21700.1|21663.8|21651.8|82
1749571030000|2025-06-10 15:57:10|21667.3|21655.3|21659|21647|21670.1|21658.1|21656.8|21644.8|53
1749571040000|2025-06-10 15:57:20|21661.3|21649.3|21666.5|21654.5|21666.5|21654.5|21660.3|21648.3|18
1749571050000|2025-06-10 15:57:30|21667.6|21655.6|21671.1|21659.1|21673.6|21661.6|21666.8|21654.8|61
1749571060000|2025-06-10 15:57:40|21670.1|21658.1|21665.1|21653.1|21673.6|21661.6|21665.1|21653.1|27
1749571070000|2025-06-10 15:57:50|21663|21651|21613.8|21601.8|21663|21651|21613.8|21601.8|44
1749571080000|2025-06-10 15:58:00|21613.6|21601.6|21647.9|21635.9|21647.9|21635.9|21612.3|21600.3|22
1749571090000|2025-06-10 15:58:10|21648.1|21636.1|21660.2|21648.2|21663.1|21651.1|21648.1|21636.1|29
1749571100000|2025-06-10 15:58:20|21647.5|21635.5|21647.7|21635.7|21650.2|21638.2|21647.5|21635.5|17
1749571110000|2025-06-10 15:58:30|21647.5|21635.5|21627.5|21615.5|21647.5|21635.5|21625.2|21613.2|88
1749571120000|2025-06-10 15:58:40|21626.4|21614.4|21632.9|21620.9|21632.9|21620.9|21620.2|21608.2|32
1749571130000|2025-06-10 15:58:50|21631.9|21619.9|21630|21618|21636.2|21624.2|21628.9|21616.9|13
1749571140000|2025-06-10 15:59:00|21625.9|21613.9|21622.7|21610.7|21633.4|21621.4|21620.2|21608.2|43
1749571150000|2025-06-10 15:59:10|21623.7|21611.7|21622.7|21610.7|21631.2|21619.2|21621.7|21609.7|23
1749571160000|2025-06-10 15:59:20|21620.4|21608.4|21624.2|21612.2|21633.9|21621.9|21620.4|21608.4|53
1749571170000|2025-06-10 15:59:30|21624.4|21612.4|21628.1|21616.1|21628.1|21616.1|21621.7|21609.7|9
1749571180000|2025-06-10 15:59:40|21627.1|21615.1|21614.4|21602.4|21630.6|21618.6|21614.4|21602.4|19
1749571190000|2025-06-10 15:59:50|21609.4|21597.4|21620.6|21608.6|21623.4|21611.4|21609.4|21597.4|25
1749571200000|2025-06-10 16:00:00|21618.6|21606.6|21618.8|21606.8|21620.4|21608.4|21606.1|21594.1|40
1749571210000|2025-06-10 16:00:10|21618.6|21606.6|21605.5|21593.5|21618.6|21606.6|21604.2|21592.2|13
1749571220000|2025-06-10 16:00:20|21604.5|21592.5|21621.1|21609.1|21621.1|21609.1|21600.5|21588.5|115
1749571230000|2025-06-10 16:00:30|21623.8|21611.8|21631.3|21619.3|21632.6|21620.6|21623.8|21611.8|21
1749571240000|2025-06-10 16:00:40|21630.3|21618.3|21608.6|21596.6|21630.3|21618.3|21606.1|21594.1|22
1749571250000|2025-06-10 16:00:50|21610.9|21598.9|21595.9|21583.9|21615.9|21603.9|21592.1|21580.1|25
1749571260000|2025-06-10 16:01:00|21593.4|21581.4|21603.6|21591.6|21603.8|21591.8|21593.4|21581.4|17
1749571270000|2025-06-10 16:01:10|21603.4|21591.4|21605.9|21593.9|21605.9|21593.9|21596.3|21584.3|21
1749571280000|2025-06-10 16:01:20|21606.1|21594.1|21609.8|21597.8|21613.6|21601.6|21603.8|21591.8|34
1749571290000|2025-06-10 16:01:30|21608.8|21596.8|21621.1|21609.1|21623.4|21611.4|21608.8|21596.8|11
1749571300000|2025-06-10 16:01:40|21620|21608|21616.1|21604.1|21620|21608|21616.1|21604.1|21
1749571310000|2025-06-10 16:01:50|21616.3|21604.3|21618.8|21606.8|21623.6|21611.6|21616.3|21604.3|40
1749571320000|2025-06-10 16:02:00|21621.1|21609.1|21628.3|21616.3|21633.8|21621.8|21618.8|21606.8|24
1749571330000|2025-06-10 16:02:10|21629.4|21617.4|21638.3|21626.3|21639.6|21627.6|21629.4|21617.4|30
1749571340000|2025-06-10 16:02:20|21639.4|21627.4|21632.9|21620.9|21641.4|21629.4|21626.1|21614.1|60
1749571350000|2025-06-10 16:02:30|21631.9|21619.9|21630.6|21618.6|21635.6|21623.6|21628.1|21616.1|25
1749571360000|2025-06-10 16:02:40|21628.3|21616.3|21622.1|21610.1|21635.6|21623.6|21622.1|21610.1|24
1749571370000|2025-06-10 16:02:50|21621.1|21609.1|21628.6|21616.6|21632.3|21620.3|21621.1|21609.1|10
1749571380000|2025-06-10 16:03:00|21628.3|21616.3|21619.8|21607.8|21628.6|21616.6|21617.5|21605.5|13
1749571390000|2025-06-10 16:03:10|21618.8|21606.8|21631.9|21619.9|21631.9|21619.9|21618.6|21606.6|37
1749571400000|2025-06-10 16:03:20|21633.9|21621.9|21630.6|21618.6|21635.6|21623.6|21629.6|21617.6|16
1749571410000|2025-06-10 16:03:30|21630.4|21618.4|21630.4|21618.4|21631.1|21619.1|21625.8|21613.8|16
1749571420000|2025-06-10 16:03:40|21629.4|21617.4|21630.4|21618.4|21635.4|21623.4|21627.9|21615.9|21
1749571430000|2025-06-10 16:03:50|21629.4|21617.4|21635.6|21623.6|21638.3|21626.3|21629.1|21617.1|12
1749571440000|2025-06-10 16:04:00|21638.1|21626.1|21632.3|21620.3|21638.1|21626.1|21629.4|21617.4|11
1749571450000|2025-06-10 16:04:10|21633.6|21621.6|21631.3|21619.3|21633.6|21621.6|21627.3|21615.3|6
1749571460000|2025-06-10 16:04:20|21632.3|21620.3|21633.3|21621.3|21637.1|21625.1|21631.1|21619.1|27
1749571470000|2025-06-10 16:04:30|21634.4|21622.4|21639.4|21627.4|21640.8|21628.8|21634.4|21622.4|16
1749571480000|2025-06-10 16:04:40|21637.3|21625.3|21640.6|21628.6|21644.7|21632.7|21635.8|21623.8|60
1749571490000|2025-06-10 16:04:50|21641.9|21629.9|21636.9|21624.9|21644.9|21632.9|21636.9|21624.9|15
1749571500000|2025-06-10 16:05:00|21635.8|21623.8|21626.9|21614.9|21635.8|21623.8|21626.9|21614.9|21
1749571510000|2025-06-10 16:05:10|21632.9|21620.9|21632.9|21620.9|21632.9|21620.9|21628.1|21616.1|7
1749571520000|2025-06-10 16:05:20|21631.9|21619.9|21634.4|21622.4|21635.4|21623.4|21630.8|21618.8|8
1749571530000|2025-06-10 16:05:30|21634.8|21622.8|21625.6|21613.6|21635.6|21623.6|21623.1|21611.1|17
1749571540000|2025-06-10 16:05:40|21624.4|21612.4|21601.9|21589.9|21624.4|21612.4|21600.8|21588.8|34
1749571550000|2025-06-10 16:05:50|21600.8|21588.8|21570.6|21558.6|21600.8|21588.8|21570.6|21558.6|34
1749571560000|2025-06-10 16:06:00|21570.2|21558.2|21580.6|21568.6|21588.1|21576.1|21565.8|21553.8|60
1749571570000|2025-06-10 16:06:10|21579.4|21567.4|21588.1|21576.1|21590.2|21578.2|21579.4|21567.4|32
1749571580000|2025-06-10 16:06:20|21581.9|21569.9|21587.7|21575.7|21587.7|21575.7|21578.1|21566.1|53
1749571590000|2025-06-10 16:06:30|21588.1|21576.1|21592.9|21580.9|21593.1|21581.1|21588.1|21576.1|1
1749571600000|2025-06-10 16:06:40|21590.8|21578.8|21588.1|21576.1|21590.8|21578.8|21585.6|21573.6|5
1749571610000|2025-06-10 16:06:50|21590.4|21578.4|21587.9|21575.9|21591.9|21579.9|21579.4|21567.4|24
1749571620000|2025-06-10 16:07:00|21586.9|21574.9|21585.4|21573.4|21594.4|21582.4|21583.3|21571.3|8
1749571630000|2025-06-10 16:07:10|21585.6|21573.6|21584.4|21572.4|21591.6|21579.6|21583.1|21571.1|10
1749571640000|2025-06-10 16:07:20|21587.4|21575.4|21583.1|21571.1|21588.1|21576.1|21579.6|21567.6|25
1749571650000|2025-06-10 16:07:30|21584.4|21572.4|21590.6|21578.6|21590.6|21578.6|21577.1|21565.1|21
1749571660000|2025-06-10 16:07:40|21588.3|21576.3|21590.8|21578.8|21591.9|21579.9|21588.3|21576.3|5
1749571670000|2025-06-10 16:07:50|21588.8|21576.8|21580.8|21568.8|21588.8|21576.8|21580.8|21568.8|8
1749571680000|2025-06-10 16:08:00|21581.9|21569.9|21592.9|21580.9|21592.9|21580.9|21581.9|21569.9|17
1749571690000|2025-06-10 16:08:10|21589.4|21577.4|21590.6|21578.6|21592.9|21580.9|21588.3|21576.3|24
1749571700000|2025-06-10 16:08:20|21589.4|21577.4|21582.9|21570.9|21592.9|21580.9|21582.9|21570.9|8
1749571710000|2025-06-10 16:08:30|21583.9|21571.9|21582.9|21570.9|21585.2|21573.2|21580.4|21568.4|12
1749571720000|2025-06-10 16:08:40|21581.9|21569.9|21583.9|21571.9|21587.7|21575.7|21581.9|21569.9|7
1749571730000|2025-06-10 16:08:50|21582.9|21570.9|21579.4|21567.4|21583.9|21571.9|21577.1|21565.1|8
1749571740000|2025-06-10 16:09:00|21580.4|21568.4|21590.8|21578.8|21590.8|21578.8|21579.4|21567.4|29
1749571750000|2025-06-10 16:09:10|21588.3|21576.3|21598.9|21586.9|21598.9|21586.9|21588.3|21576.3|34
1749571760000|2025-06-10 16:09:20|21597.9|21585.9|21595.4|21583.4|21600.2|21588.2|21593.3|21581.3|4
1749571770000|2025-06-10 16:09:30|21595.8|21583.8|21590.8|21578.8|21596.9|21584.9|21590.6|21578.6|0
1749571780000|2025-06-10 16:09:40|21591.8|21579.8|21607.9|21595.9|21607.9|21595.9|21588.3|21576.3|41
1749571790000|2025-06-10 16:09:50|21605.4|21593.4|21602.7|21590.7|21606.4|21594.4|21600.2|21588.2|10
1749571800000|2025-06-10 16:10:00|21600.6|21588.6|21592.7|21580.7|21606.7|21588.6|21592.7|21580.7|10
1749571810000|2025-06-10 16:10:10|21592.4|21580.4|21605.2|21593.2|21607.7|21595.7|21591.4|21579.4|38
1749571820000|2025-06-10 16:10:20|21605.4|21593.4|21602.9|21590.9|21605.4|21593.4|21602.9|21590.9|4
1749571830000|2025-06-10 16:10:30|21603.9|21591.9|21614.9|21602.9|21615.4|21603.4|21602.9|21590.9|8
1749571840000|2025-06-10 16:10:40|21615.4|21603.4|21619.1|21607.1|21622.4|21610.4|21615.4|21603.4|10
1749571850000|2025-06-10 16:10:50|21625.1|21613.1|21630.4|21618.4|21631.4|21619.4|21622.9|21610.9|13
1749571860000|2025-06-10 16:11:00|21630.1|21618.1|21637.6|21625.6|21637.6|21625.6|21625.4|21613.4|14
1749571870000|2025-06-10 16:11:10|21638.9|21626.9|21639.7|21627.7|21642|21630|21638.9|21626.9|8
1749571880000|2025-06-10 16:11:20|21638.7|21626.7|21629.7|21617.7|21638.7|21626.7|21629.7|21617.7|18
1749571890000|2025-06-10 16:11:30|21628.7|21616.7|21629.9|21617.9|21632.2|21620.2|21628.4|21616.4|6
1749571900000|2025-06-10 16:11:40|21630.9|21618.9|21637.9|21625.9|21639.9|21627.9|21628.4|21616.4|13
1749571910000|2025-06-10 16:11:50|21639.9|21627.9|21638.9|21626.9|21639.9|21627.9|21638.9|21626.9|1
1749571920000|2025-06-10 16:12:00|21638.7|21626.7|21631.4|21619.4|21639.9|21627.9|21631.4|21619.4|9
1749571930000|2025-06-10 16:12:10|21632.4|21620.4|21634.9|21622.9|21634.9|21622.9|21630.1|21618.1|7
1749571940000|2025-06-10 16:12:20|21634.7|21622.7|21629.9|21617.9|21634.7|21622.7|21623.9|21611.9|10
1749571950000|2025-06-10 16:12:30|21628.9|21616.9|21634.9|21622.9|21634.9|21622.9|21628.9|21616.9|0
1749571960000|2025-06-10 16:12:40|21632.6|21620.6|21631.4|21619.4|21632.6|21620.6|21627.6|21615.6|5
1749571970000|2025-06-10 16:12:50|21632.6|21620.6|21630.4|21618.4|21637.2|21625.2|21630.4|21618.4|6
1749571980000|2025-06-10 16:13:00|21632.4|21620.4|21630.1|21618.1|21639.5|21627.5|21627.6|21615.6|12
1749571990000|2025-06-10 16:13:10|21629.9|21617.9|21638.4|21626.4|21638.4|21626.4|21629.9|21617.9|20
1749572000000|2025-06-10 16:13:20|21637.2|21625.2|21627.6|21615.6|21637.2|21625.2|21627.6|21615.6|2
1749572010000|2025-06-10 16:13:30|21627.4|21615.4|21627.4|21615.4|21632.6|21620.6|21626.6|21614.6|7
1749572020000|2025-06-10 16:13:40|21630.1|21618.1|21627.6|21615.6|21630.4|21618.4|21626.4|21614.4|10
1749572030000|2025-06-10 16:13:50|21621.4|21609.4|21616.8|21604.8|21623.9|21611.9|21616.8|21604.8|20
1749572040000|2025-06-10 16:14:00|21615.8|21603.8|21619.3|21607.3|21620.6|21608.6|21611.4|21599.4|11
1749572050000|2025-06-10 16:14:10|21621.8|21609.8|21625.4|21613.4|21625.6|21613.6|21621.8|21609.8|9
1749572060000|2025-06-10 16:14:20|21625.6|21613.6|21628.3|21616.3|21628.3|21616.3|21624.3|21612.3|4
1749572070000|2025-06-10 16:14:30|21629.3|21617.3|21630.4|21618.4|21630.6|21618.6|21628.1|21616.1|0
1749572080000|2025-06-10 16:14:40|21629.3|21617.3|21628.1|21616.1|21632.9|21620.9|21628.1|21616.1|1
1749572090000|2025-06-10 16:14:50|21629.1|21617.1|21630.8|21618.8|21632.9|21620.9|21629.1|21617.1|3
1749572100000|2025-06-10 16:15:00|21632.9|21620.9|21630.8|21618.8|21635.6|21623.6|21630.8|21618.8|6
1749572110000|2025-06-10 16:15:10|21631.8|21619.8|21628.3|21616.3|21631.8|21619.8|21627.9|21615.9|4
1749572120000|2025-06-10 16:15:20|21629.3|21617.3|21630.8|21618.8|21632.9|21620.9|21628.3|21616.3|4
1749572130000|2025-06-10 16:15:30|21628.3|21616.3|21627.1|21615.1|21628.3|21616.3|21625.8|21613.8|4
1749572140000|2025-06-10 16:15:40|21630.6|21618.6|21630.8|21618.8|21632.1|21620.1|21630.6|21618.6|4
1749572150000|2025-06-10 16:15:50|21630.6|21618.6|21630.6|21618.6|21630.6|21618.6|21629.6|21617.6|5
1749572160000|2025-06-10 16:16:00|21629.6|21617.6|21628.3|21616.3|21629.6|21617.6|21624.3|21612.3|21
1749572170000|2025-06-10 16:16:10|21633.1|21621.1|21633.1|21621.1|21633.1|21621.1|21628.1|21616.1|11
1749572180000|2025-06-10 16:16:20|21633.5|21621.5|21639.3|21627.3|21639.3|21627.3|21633.1|21621.1|6
1749572190000|2025-06-10 16:16:30|21640.8|21628.8|21638.3|21626.3|21640.8|21628.8|21638.3|21626.3|22
1749572200000|2025-06-10 16:16:40|21638.5|21626.5|21645.4|21633.4|21647.9|21635.9|21638.3|21626.3|8
1749572210000|2025-06-10 16:16:50|21648.1|21636.1|21643.3|21631.3|21648.1|21636.1|21642.3|21630.3|23
1749572220000|2025-06-10 16:17:00|21651|21639|21668.3|21656.3|21668.3|21656.3|21651|21639|36
1749572230000|2025-06-10 16:17:10|21668.5|21656.5|21698.7|21686.7|21699.8|21687.8|21668.5|21656.5|18
1749572240000|2025-06-10 16:17:20|21696.2|21684.2|21693.7|21681.7|21698.7|21686.7|21691.7|21679.7|44
1749572250000|2025-06-10 16:17:30|21692.5|21680.5|21703.7|21691.7|21703.7|21691.7|21691.2|21679.2|34
1749572260000|2025-06-10 16:17:40|21706|21694|21711|21699|21712.5|21700.5|21702.5|21690.5|12
1749572270000|2025-06-10 16:17:50|21710|21698|21713.5|21701.5|21719.7|21707.7|21708.7|21696.7|38
1749572280000|2025-06-10 16:18:00|21716.2|21704.2|21709.3|21697.3|21716.8|21704.8|21708.3|21696.3|22
1749572290000|2025-06-10 16:18:10|21708.3|21696.3|21696|21684|21710.8|21698.8|21696|21684|23
1749572300000|2025-06-10 16:18:20|21693.5|21681.5|21688.5|21676.5|21701|21689|21688.5|21676.5|45
1749572310000|2025-06-10 16:18:30|21686.8|21674.8|21688.3|21676.3|21692.8|21680.8|21683.3|21671.3|11
1749572320000|2025-06-10 16:18:40|21688.5|21676.5|21693.5|21681.5|21696|21684|21686|21674|15
1749572330000|2025-06-10 16:18:50|21693.7|21681.7|21708.7|21696.7|21711|21699|21693.7|21681.7|17
1749572340000|2025-06-10 16:19:00|21706.5|21694.5|21708.5|21696.5|21710.8|21698.8|21700.6|21688.6|19
1749572350000|2025-06-10 16:19:10|21708.1|21696.1|21691|21679|21708.5|21696.5|21688.7|21676.7|29
1749572360000|2025-06-10 16:19:20|21690|21678|21695.6|21683.6|21695.8|21683.8|21689.8|21677.8|4
1749572370000|2025-06-10 16:19:30|21695.3|21683.3|21705.6|21693.6|21711.6|21699.6|21695.3|21683.3|16
1749572380000|2025-06-10 16:19:40|21705.3|21693.3|21705.3|21693.3|21715.3|21703.3|21704.3|21692.3|27
1749572390000|2025-06-10 16:19:50|21705.8|21693.8|21698.5|21686.5|21708.5|21696.5|21697.3|21685.3|18
1749572400000|2025-06-10 16:20:00|21698.1|21686.1|21715.8|21703.8|21716|21704|21693.5|21681.5|53
1749572410000|2025-06-10 16:20:10|21725.6|21713.6|21720.8|21708.8|21725.8|21713.8|21720.6|21708.6|21
1749572420000|2025-06-10 16:20:20|21721.8|21709.8|21723.1|21711.1|21723.1|21711.1|21720.6|21708.6|4
1749572430000|2025-06-10 16:20:30|21723.3|21711.3|21730.1|21718.1|21730.1|21718.1|21720.6|21708.6|14
1749572440000|2025-06-10 16:20:40|21731.4|21719.4|21737|21725|21738.1|21726.1|21728.3|21716.3|32
1749572450000|2025-06-10 16:20:50|21736.8|21724.8|21731|21719|21737.8|21725.8|21730.8|21718.8|15
1749572460000|2025-06-10 16:21:00|21734.3|21722.3|21717.8|21705.8|21735.3|21723.3|21715.8|21703.8|30
1749572470000|2025-06-10 16:21:10|21718.1|21706.1|21720.6|21708.6|21728.1|21716.1|21718.1|21706.1|21
1749572480000|2025-06-10 16:21:20|21726.8|21714.8|21737|21725|21737|21725|21720.6|21708.6|27
1749572490000|2025-06-10 16:21:30|21736.6|21724.6|21739.1|21727.1|21739.3|21727.3|21735.8|21723.8|31
1749572500000|2025-06-10 16:21:40|21738.1|21726.1|21717.3|21705.3|21738.1|21726.1|21717.3|21705.3|31
1749572510000|2025-06-10 16:21:50|21720.3|21708.3|21722.3|21710.3|21722.3|21710.3|21720.3|21708.3|9
1749572520000|2025-06-10 16:22:00|21721.2|21709.2|21711.2|21699.2|21721.2|21709.2|21709.8|21697.8|17
1749572530000|2025-06-10 16:22:10|21709.8|21697.8|21710.8|21698.8|21710.8|21698.8|21706|21694|9
1749572540000|2025-06-10 16:22:20|21711.2|21699.2|21721.2|21709.2|21723.5|21711.5|21711.2|21699.2|19
1749572550000|2025-06-10 16:22:30|21721|21709|21719.8|21707.8|21721|21709|21719.8|21707.8|4
1749572560000|2025-06-10 16:22:40|21718.3|21706.3|21717.3|21705.3|21718.5|21706.5|21716.2|21704.2|6
1749572570000|2025-06-10 16:22:50|21720|21708|21721.2|21709.2|21721.2|21709.2|21718.5|21706.5|6
1749572580000|2025-06-10 16:23:00|21720.2|21708.2|21712.5|21700.5|21720.2|21708.2|21712.5|21700.5|11
1749572590000|2025-06-10 16:23:10|21714.8|21702.8|21714.7|21702.7|21716.2|21704.2|21713.7|21701.7|3
1749572600000|2025-06-10 16:23:20|21716.2|21704.2|21719.7|21707.7|21719.7|21707.7|21715.8|21703.8|5
1749572610000|2025-06-10 16:23:30|21718.7|21706.7|21718.5|21706.5|21718.7|21706.7|21718.5|21706.5|0
1749572620000|2025-06-10 16:23:40|21719.5|21707.5|21708.7|21696.7|21719.7|21707.7|21708.7|21696.7|6
1749572630000|2025-06-10 16:23:50|21709.7|21697.7|21696.2|21684.2|21709.7|21697.7|21696.2|21684.2|13
1749572640000|2025-06-10 16:24:00|21696|21684|21693.5|21681.5|21702.2|21690.2|21692.2|21680.2|27
1749572650000|2025-06-10 16:24:10|21695.5|21683.5|21701.2|21689.2|21703.5|21691.5|21693.5|21681.5|12
1749572660000|2025-06-10 16:24:20|21700.8|21688.8|21705.8|21693.8|21705.8|21693.8|21700.8|21688.8|5
1749572670000|2025-06-10 16:24:30|21708.3|21696.3|21708|21696|21708.3|21696.3|21705.5|21693.5|13
1749572680000|2025-06-10 16:24:40|21708.3|21696.3|21705.8|21693.8|21708.3|21696.3|21704.5|21692.5|4
1749572690000|2025-06-10 16:24:50|21708.5|21696.5|21705.8|21693.8|21709.7|21697.7|21704.7|21692.7|3
1749572700000|2025-06-10 16:25:00|21704.5|21692.5|21704.7|21692.7|21704.7|21692.7|21702|21690|11
1749572710000|2025-06-10 16:25:10|21703.7|21691.7|21698.3|21686.3|21703.7|21691.7|21698.3|21686.3|4
1749572720000|2025-06-10 16:25:20|21698|21686|21698.3|21686.3|21698.5|21686.5|21696|21684|2
1749572730000|2025-06-10 16:25:30|21698.5|21686.5|21705.8|21693.8|21705.8|21693.8|21697.2|21685.2|7
1749572740000|2025-06-10 16:25:40|21703.5|21691.5|21705.8|21693.8|21705.8|21693.8|21703.5|21691.5|0
1749572750000|2025-06-10 16:25:50|21709.7|21697.7|21715.8|21703.8|21715.8|21703.8|21709.7|21697.7|11
1749572760000|2025-06-10 16:26:00|21714.7|21702.7|21718.5|21706.5|21721|21709|21713.5|21701.5|6
1749572770000|2025-06-10 16:26:10|21718.7|21706.7|21721|21709|21723.5|21711.5|21718.7|21706.7|7
1749572780000|2025-06-10 16:26:20|21718.9|21706.9|21719.7|21707.7|21721.2|21709.2|21716|21704|7
1749572790000|2025-06-10 16:26:30|21718.7|21706.7|21717.2|21705.2|21718.7|21706.7|21716.2|21704.2|2
1749572800000|2025-06-10 16:26:40|21714.7|21702.7|21718.7|21706.7|21718.7|21706.7|21714.7|21702.7|8
1749572810000|2025-06-10 16:26:50|21716|21704|21712.2|21700.2|21716|21704|21712.2|21700.2|2
1749572820000|2025-06-10 16:27:00|21710.8|21698.8|21710.8|21698.8|21710.8|21698.8|21710.8|21698.8|2
1749572830000|2025-06-10 16:27:10|21708.7|21696.7|21710.8|21698.8|21711.8|21699.8|21708.7|21696.7|1
1749572840000|2025-06-10 16:27:20|21711.8|21699.8|21710.5|21698.5|21711.8|21699.8|21708.3|21696.3|0
1749572850000|2025-06-10 16:27:30|21710.8|21698.8|21706.2|21694.2|21712.2|21700.2|21706.2|21694.2|2
1749572860000|2025-06-10 16:27:40|21703.7|21691.7|21708.7|21696.7|21709.7|21697.7|21703.7|21691.7|6
1749572870000|2025-06-10 16:27:50|21709.7|21697.7|21713.7|21701.7|21713.7|21701.7|21709.7|21697.7|3
1749572880000|2025-06-10 16:28:00|21714.7|21702.7|21714.7|21702.7|21714.7|21702.7|21714.7|21702.7|1
1749572890000|2025-06-10 16:28:10|21717|21705|21718.7|21706.7|21718.7|21706.7|21717|21705|2
1749572900000|2025-06-10 16:28:20|21719.7|21707.7|21718.5|21706.5|21722.2|21710.2|21718.5|21706.5|5
1749572910000|2025-06-10 16:28:30|21716.4|21704.4|21716.2|21704.2|21718.7|21706.7|21714.7|21702.7|4
1749572920000|2025-06-10 16:28:40|21717.2|21705.2|21714.7|21702.7|21717.2|21705.2|21714.7|21702.7|0
1749572930000|2025-06-10 16:28:50|21713.7|21701.7|21714.7|21702.7|21714.7|21702.7|21713.7|21701.7|0
1749572940000|2025-06-10 16:29:00|21716|21704|21718.7|21706.7|21718.7|21706.7|21716|21704|8
1749572950000|2025-06-10 16:29:10|21717.2|21705.2|21717.2|21705.2|21718.5|21706.5|21717.2|21705.2|4
1749572960000|2025-06-10 16:29:20|21718.3|21706.3|21720.8|21708.8|21720.8|21708.8|21718.3|21706.3|2
1749572970000|2025-06-10 16:29:30|21722.2|21710.2|21722.5|21710.5|21722.5|21710.5|21721|21709|4
1749572980000|2025-06-10 16:29:40|21719.7|21707.7|21716.2|21704.2|21719.7|21707.7|21716.2|21704.2|5
1749572990000|2025-06-10 16:29:50|21713.7|21701.7|21711.2|21699.2|21713.7|21701.7|21711.2|21699.2|6
1749573000000|2025-06-10 16:30:00|21712.2|21700.2|21718.7|21706.7|21719.7|21707.7|21711.2|21699.2|5
1749573010000|2025-06-10 16:30:10|21717.2|21705.2|21717.2|21705.2|21717.2|21705.2|21717.2|21705.2|2
1749573020000|2025-06-10 16:30:20|21720.2|21708.2|21715.2|21703.2|21721|21709|21715.2|21703.2|6
1749573030000|2025-06-10 16:30:30|21712.9|21700.9|21709.1|21697.1|21712.9|21700.9|21709.1|21697.1|2
1749573040000|2025-06-10 16:30:40|21712.7|21700.7|21713.7|21701.7|21715.2|21703.2|21711.4|21699.4|9
1749573050000|2025-06-10 16:30:50|21714.1|21702.1|21713.7|21701.7|21716.4|21704.4|21712.7|21700.7|4
1749573060000|2025-06-10 16:31:00|21711.6|21699.6|21716.4|21704.4|21717.7|21705.7|21711.2|21699.2|5
1749573070000|2025-06-10 16:31:10|21711.4|21699.4|21711.2|21699.2|21712.4|21700.4|21709.1|21697.1|14
1749573080000|2025-06-10 16:31:20|21710.2|21698.2|21701.2|21689.2|21710.2|21698.2|21701.2|21689.2|6
1749573090000|2025-06-10 16:31:30|21700.2|21688.2|21698.9|21686.9|21700.7|21688.7|21696.2|21684.2|3
1749573100000|2025-06-10 16:31:40|21697.4|21685.4|21706|21694|21708.5|21696.5|21697.4|21685.4|9
1749573110000|2025-06-10 16:31:50|21706.2|21694.2|21707.4|21695.4|21707.4|21695.4|21698.7|21686.7|13
1749573120000|2025-06-10 16:32:00|21706.2|21694.2|21708.5|21696.5|21708.5|21696.5|21705.7|21693.7|3
1749573130000|2025-06-10 16:32:10|21710.7|21698.7|21713.2|21701.2|21714.5|21702.5|21708.5|21696.5|10
1749573140000|2025-06-10 16:32:20|21713.5|21701.5|21717.2|21705.2|21718.2|21706.2|21713.5|21701.5|18
1749573150000|2025-06-10 16:32:30|21714.1|21702.1|21713.7|21701.7|21715.7|21703.7|21713.5|21701.5|9
1749573160000|2025-06-10 16:32:40|21718.5|21706.5|21717.2|21705.2|21718.5|21706.5|21716|21704|45
1749573170000|2025-06-10 16:32:50|21718.5|21706.5|21716.2|21704.2|21718.5|21706.5|21716.2|21704.2|8
1749573180000|2025-06-10 16:33:00|21712.4|21700.4|21708.7|21696.7|21712.4|21700.4|21708.7|21696.7|3
1749573190000|2025-06-10 16:33:10|21709.7|21697.7|21715.7|21703.7|21715.7|21703.7|21709.7|21697.7|2
1749573200000|2025-06-10 16:33:20|21714.7|21702.7|21716.2|21704.2|21716.2|21704.2|21714.7|21702.7|0
1749573210000|2025-06-10 16:33:30|21715.7|21703.7|21718.5|21706.5|21718.5|21706.5|21713.7|21701.7|9
1749573220000|2025-06-10 16:33:40|21718.2|21706.2|21717.2|21705.2|21718.2|21706.2|21716.2|21704.2|1
1749573230000|2025-06-10 16:33:50|21716.2|21704.2|21713.2|21701.2|21716.2|21704.2|21713.2|21701.2|7
1749573240000|2025-06-10 16:34:00|21704.5|21692.5|21705.7|21693.7|21705.7|21693.7|21703.2|21691.2|9
1749573250000|2025-06-10 16:34:10|21706.8|21694.8|21708.7|21696.7|21708.7|21696.7|21706.8|21694.8|5
1749573260000|2025-06-10 16:34:20|21708.5|21696.5|21705.7|21693.7|21708.5|21696.5|21703.2|21691.2|11
1749573270000|2025-06-10 16:34:30|21708.2|21696.2|21708.7|21696.7|21708.7|21696.7|21706.2|21694.2|10
1749573280000|2025-06-10 16:34:40|21707.2|21695.2|21707.4|21695.4|21707.4|21695.4|21707.2|21695.2|0
1749573290000|2025-06-10 16:34:50|21705.4|21693.4|21708.5|21696.5|21711|21699|21705.2|21693.2|11
1749573300000|2025-06-10 16:35:00|21709.7|21697.7|21710.7|21698.7|21710.7|21698.7|21708.5|21696.5|2
1749573310000|2025-06-10 16:35:10|21711.8|21699.8|21712.2|21700.2|21712.2|21700.2|21711.8|21699.8|0
1749573320000|2025-06-10 16:35:20|21711|21699|21711|21699|21711|21699|21711|21699|3
1749573330000|2025-06-10 16:35:30|21712.2|21700.2|21714.7|21702.7|21714.7|21702.7|21712.2|21700.2|8
1749573340000|2025-06-10 16:35:40|21713.7|21701.7|21713.7|21701.7|21713.7|21701.7|21713.7|21701.7|1
1749573350000|2025-06-10 16:35:50|21712.2|21700.2|21711.2|21699.2|21712.2|21700.2|21710.2|21698.2|10
1749573360000|2025-06-10 16:36:00|21709.9|21697.9|21706.2|21694.2|21709.9|21697.9|21706.2|21694.2|3
1749573370000|2025-06-10 16:36:10|21708.5|21696.5|21707|21695|21710.5|21698.5|21702.2|21690.2|4
1749573380000|2025-06-10 16:36:20|21708.2|21696.2|21710.5|21698.5|21710.5|21698.5|21708.2|21696.2|1
1749573390000|2025-06-10 16:36:30|21710.7|21698.7|21711.2|21699.2|21714.7|21702.7|21710.7|21698.7|16
1749573400000|2025-06-10 16:36:40|21711|21699|21712.2|21700.2|21712.2|21700.2|21711|21699|0
1749573410000|2025-06-10 16:36:50|21713.5|21701.5|21714.7|21702.7|21714.7|21702.7|21712.2|21700.2|0
1749573420000|2025-06-10 16:37:00|21713.7|21701.7|21712.2|21700.2|21713.7|21701.7|21710.7|21698.7|7
1749573430000|2025-06-10 16:37:10|21710.7|21698.7|21712.2|21700.2|21712.2|21700.2|21710.7|21698.7|1
1749573440000|2025-06-10 16:37:20|21713.7|21701.7|21713.7|21701.7|21713.7|21701.7|21712.2|21700.2|1
1749573460000|2025-06-10 16:37:40|21714.7|21702.7|21714.7|21702.7|21717.2|21705.2|21714.7|21702.7|4
1749573480000|2025-06-10 16:38:00|21713.7|21701.7|21713.2|21701.2|21715.7|21703.7|21713.2|21701.2|2
1749573490000|2025-06-10 16:38:10|21714.7|21702.7|21719.7|21707.7|21720.9|21708.9|21714.7|21702.7|8
1749573500000|2025-06-10 16:38:20|21720.7|21708.7|21723.2|21711.2|21723.2|21711.2|21720.7|21708.7|3
1749573510000|2025-06-10 16:38:30|21724.7|21712.7|21733.2|21721.2|21733.2|21721.2|21724.7|21712.7|16
1749573520000|2025-06-10 16:38:40|21734.2|21722.2|21732|21720|21735.3|21723.3|21732|21720|3
1749573530000|2025-06-10 16:38:50|21733.2|21721.2|21735.3|21723.3|21735.3|21723.3|21733.2|21721.2|4
1749573540000|2025-06-10 16:39:00|21734.2|21722.2|21733.2|21721.2|21735.7|21723.7|21733.2|21721.2|4
1749573550000|2025-06-10 16:39:10|21732|21720|21728.2|21716.2|21732|21720|21726.7|21714.7|8
1749573560000|2025-06-10 16:39:20|21727.2|21715.2|21720.5|21708.5|21727.2|21715.2|21720.5|21708.5|22
1749573570000|2025-06-10 16:39:30|21720.9|21708.9|21718.2|21706.2|21723|21711|21718.2|21706.2|4
1749573580000|2025-06-10 16:39:40|21720.9|21708.9|21719.7|21707.7|21721.7|21709.7|21719.7|21707.7|10
1749573590000|2025-06-10 16:39:50|21717.2|21705.2|21710.7|21698.7|21717.2|21705.2|21710.7|21698.7|4
1749573600000|2025-06-10 16:40:00|21710.9|21698.9|21713.4|21701.4|21714.7|21702.7|21710.9|21698.9|6
1749573610000|2025-06-10 16:40:10|21711.2|21699.2|21704.9|21692.9|21711.2|21699.2|21704.9|21692.9|10
1749573620000|2025-06-10 16:40:20|21705.7|21693.7|21696.2|21684.2|21705.9|21693.9|21696.2|21684.2|7
1749573630000|2025-06-10 16:40:30|21698.2|21686.2|21691.4|21679.4|21698.2|21686.2|21691.4|21679.4|1
1749573640000|2025-06-10 16:40:40|21693.4|21681.4|21691.2|21679.2|21693.7|21681.7|21686.2|21674.2|3
1749573650000|2025-06-10 16:40:50|21693.2|21681.2|21684.7|21672.7|21693.7|21681.7|21684.7|21672.7|9
1749573660000|2025-06-10 16:41:00|21683.7|21671.7|21687.2|21675.2|21688.4|21676.4|21683.7|21671.7|4
1749573670000|2025-06-10 16:41:10|21688.2|21676.2|21668.2|21656.2|21688.2|21676.2|21667.2|21655.2|22
1749573680000|2025-06-10 16:41:20|21667.2|21655.2|21664.7|21652.7|21668.2|21656.2|21663.2|21651.2|15
1749573690000|2025-06-10 16:41:30|21662.2|21650.2|21652|21640|21662.2|21650.2|21652|21640|42
1749573700000|2025-06-10 16:41:40|21655.3|21643.3|21662.8|21650.8|21662.8|21650.8|21655.3|21643.3|13
1749573710000|2025-06-10 16:41:50|21663|21651|21660.7|21648.7|21663|21651|21660.5|21648.5|3
1749573720000|2025-06-10 16:42:00|21661.7|21649.7|21668.2|21656.2|21669.6|21657.6|21661.7|21649.7|3
1749573730000|2025-06-10 16:42:10|21669.2|21657.2|21670.3|21658.3|21670.7|21658.7|21668|21656|4
1749573740000|2025-06-10 16:42:20|21670.5|21658.5|21672.8|21660.8|21673|21661|21670.5|21658.5|0
1749573750000|2025-06-10 16:42:30|21671.7|21659.7|21670.5|21658.5|21671.7|21659.7|21669.2|21657.2|6
1749573760000|2025-06-10 16:42:40|21670.7|21658.7|21670.5|21658.5|21670.7|21658.7|21669.2|21657.2|0
1749573770000|2025-06-10 16:42:50|21672.5|21660.5|21680.3|21668.3|21680.3|21668.3|21672.5|21660.5|7
1749573780000|2025-06-10 16:43:00|21681.5|21669.5|21680.7|21668.7|21683|21671|21680.7|21668.7|4
1749573790000|2025-06-10 16:43:10|21680.5|21668.5|21680.5|21668.5|21680.5|21668.5|21680.3|21668.3|0
1749573800000|2025-06-10 16:43:20|21678.2|21666.2|21666.4|21654.4|21680.7|21668.7|21666.4|21654.4|26
1749573810000|2025-06-10 16:43:30|21666.2|21654.2|21658.2|21646.2|21666.2|21654.2|21655.5|21643.5|22
1749573820000|2025-06-10 16:43:40|21658.4|21646.4|21647.2|21635.2|21658.4|21646.4|21644.9|21632.9|21
1749573830000|2025-06-10 16:43:50|21648.4|21636.4|21641.2|21629.2|21648.4|21636.4|21640.1|21628.1|12
1749573840000|2025-06-10 16:44:00|21642.2|21630.2|21643.7|21631.7|21643.7|21631.7|21641.2|21629.2|1
1749573850000|2025-06-10 16:44:10|21645.9|21633.9|21645.9|21633.9|21645.9|21633.9|21645.9|21633.9|1
1749573860000|2025-06-10 16:44:20|21646.2|21634.2|21652.4|21640.4|21652.4|21640.4|21646.2|21634.2|2
1749573870000|2025-06-10 16:44:30|21653.4|21641.4|21643.9|21631.9|21653.4|21641.4|21643.9|21631.9|6
1749573880000|2025-06-10 16:44:40|21652.2|21640.2|21648.7|21636.7|21656.2|21644.2|21646.6|21634.6|19
1749573890000|2025-06-10 16:44:50|21647.6|21635.6|21647.4|21635.4|21647.6|21635.6|21641.4|21629.4|9
1749573900000|2025-06-10 16:45:00|21648.4|21636.4|21651.4|21639.4|21651.4|21639.4|21648.4|21636.4|0
1749573910000|2025-06-10 16:45:10|21650.1|21638.1|21649.1|21637.1|21652.4|21640.4|21649.1|21637.1|9
1749573920000|2025-06-10 16:45:20|21651.4|21639.4|21651.8|21639.8|21651.8|21639.8|21651.4|21639.4|3
1749573930000|2025-06-10 16:45:30|21654.1|21642.1|21651.6|21639.6|21654.3|21642.3|21651.6|21639.6|15
1749573940000|2025-06-10 16:45:40|21653.9|21641.9|21656.4|21644.4|21656.4|21644.4|21652|21640|6
1749573950000|2025-06-10 16:45:50|21656.6|21644.6|21661.4|21649.4|21661.6|21649.6|21656.6|21644.6|35
1749573960000|2025-06-10 16:46:00|21661.6|21649.6|21661.6|21649.6|21661.6|21649.6|21661.6|21649.6|0
1749573970000|2025-06-10 16:46:10|21663.9|21651.9|21663.9|21651.9|21663.9|21651.9|21663.9|21651.9|1
1749573980000|2025-06-10 16:46:20|21664.7|21652.7|21660.1|21648.1|21666.6|21654.6|21659.1|21647.1|7
1749573990000|2025-06-10 16:46:30|21659.1|21647.1|21661.6|21649.6|21661.6|21649.6|21659.1|21647.1|3
1749574000000|2025-06-10 16:46:40|21664.1|21652.1|21669.1|21657.1|21670.1|21658.1|21664.1|21652.1|3
1749574010000|2025-06-10 16:46:50|21670.1|21658.1|21668.9|21656.9|21671.4|21659.4|21668.9|21656.9|4
1749574020000|2025-06-10 16:47:00|21669.1|21657.1|21664.5|21652.5|21669.1|21657.1|21664.3|21652.3|22
1749574030000|2025-06-10 16:47:10|21661.8|21649.8|21659.5|21647.5|21662|21650|21656.8|21644.8|12
1749574040000|2025-06-10 16:47:20|21657|21645|21659.3|21647.3|21659.3|21647.3|21655.6|21643.6|20
1749574050000|2025-06-10 16:47:30|21659.1|21647.1|21649.3|21637.3|21659.3|21647.3|21649.3|21637.3|17
1749574060000|2025-06-10 16:47:40|21649.5|21637.5|21649.5|21637.5|21649.5|21637.5|21649.5|21637.5|1
1749574070000|2025-06-10 16:47:50|21650.8|21638.8|21651.8|21639.8|21652|21640|21650.6|21638.6|2
1749574080000|2025-06-10 16:48:00|21648.1|21636.1|21637|21625|21648.1|21636.1|21636.8|21624.8|9
1749574090000|2025-06-10 16:48:10|21635|21623|21627.3|21615.3|21637|21625|21627.3|21615.3|17
1749574100000|2025-06-10 16:48:20|21629.5|21617.5|21629.5|21617.5|21629.5|21617.5|21629.5|21617.5|0
1749574110000|2025-06-10 16:48:30|21628.5|21616.5|21629.8|21617.8|21629.8|21617.8|21628.5|21616.5|6
1749574120000|2025-06-10 16:48:40|21629.5|21617.5|21630|21618|21630|21618|21628.5|21616.5|5
1749574130000|2025-06-10 16:48:50|21626.2|21614.2|21627|21615|21627|21615|21626|21614|3
1749574140000|2025-06-10 16:49:00|21626|21614|21622.5|21610.5|21626|21614|21620|21608|9
1749574150000|2025-06-10 16:49:10|21624.5|21612.5|21622|21610|21624.5|21612.5|21621|21609|7
1749574160000|2025-06-10 16:49:20|21621|21609|21620.8|21608.8|21621|21609|21618.3|21606.3|6
1749574170000|2025-06-10 16:49:30|21621.8|21609.8|21617.5|21605.5|21622.5|21610.5|21617.5|21605.5|16
1749574180000|2025-06-10 16:49:40|21617.3|21605.3|21615.2|21603.2|21617.5|21605.5|21613.5|21601.5|8
1749574190000|2025-06-10 16:49:50|21616.4|21604.4|21608.5|21596.5|21616.4|21604.4|21608.5|21596.5|4
1749574200000|2025-06-10 16:50:00|21609.5|21597.5|21611.8|21599.8|21611.8|21599.8|21608.3|21596.3|22
1749574210000|2025-06-10 16:50:10|21613.1|21601.1|21617|21605|21619.5|21607.5|21613.1|21601.1|12
1749574220000|2025-06-10 16:50:20|21614.8|21602.8|21614.5|21602.5|21617|21605|21612|21600|9
1749574230000|2025-06-10 16:50:30|21615.6|21603.6|21614.5|21602.5|21615.6|21603.6|21614.5|21602.5|1
1749574240000|2025-06-10 16:50:40|21614.3|21602.3|21617|21605|21618.5|21606.5|21614.3|21602.3|10
1749574250000|2025-06-10 16:50:50|21618.3|21606.3|21617|21605|21619.5|21607.5|21617|21605|6
1749574260000|2025-06-10 16:51:00|21619.1|21607.1|21624.5|21612.5|21626.8|21614.8|21614.1|21602.1|8
1749574270000|2025-06-10 16:51:10|21621.6|21609.6|21609.1|21597.1|21621.6|21609.6|21609.1|21597.1|34
1749574280000|2025-06-10 16:51:20|21610.1|21598.1|21606.6|21594.6|21612|21600|21606.6|21594.6|6
1749574290000|2025-06-10 16:51:30|21607.6|21595.6|21611.6|21599.6|21611.6|21599.6|21605.1|21593.1|28
1749574300000|2025-06-10 16:51:40|21616.6|21604.6|21619.1|21607.1|21621.4|21609.4|21616.6|21604.6|10
1749574310000|2025-06-10 16:51:50|21617|21605|21611.6|21599.6|21617|21605|21610.5|21598.5|13
1749574320000|2025-06-10 16:52:00|21614.3|21602.3|21614.5|21602.5|21614.5|21602.5|21614.3|21602.3|1
1749574330000|2025-06-10 16:52:10|21614.3|21602.3|21614.5|21602.5|21614.5|21602.5|21613.3|21601.3|0
1749574340000|2025-06-10 16:52:20|21612.8|21600.8|21607|21595|21612.8|21600.8|21607|21595|2
1749574350000|2025-06-10 16:52:30|21605.5|21593.5|21609.1|21597.1|21609.1|21597.1|21605.5|21593.5|19
1749574360000|2025-06-10 16:52:40|21608|21596|21610|21598|21611.6|21599.6|21605.5|21593.5|18
1749574370000|2025-06-10 16:52:50|21612|21600|21614.5|21602.5|21615.5|21603.5|21612|21600|12
1749574380000|2025-06-10 16:53:00|21614.7|21602.7|21616|21604|21619.5|21607.5|21613.5|21601.5|4
1749574390000|2025-06-10 16:53:10|21615|21603|21612.5|21600.5|21615|21603|21612.5|21600.5|4
1749574400000|2025-06-10 16:53:20|21614.5|21602.5|21616|21604|21616|21604|21614.5|21602.5|10
1749574410000|2025-06-10 16:53:30|21617|21605|21610|21598|21617|21605|21610|21598|3
1749574420000|2025-06-10 16:53:40|21609.7|21597.7|21607|21595|21609.7|21597.7|21606|21594|2
1749574430000|2025-06-10 16:53:50|21608.3|21596.3|21609.5|21597.5|21609.5|21597.5|21608.3|21596.3|0
1749574440000|2025-06-10 16:54:00|21608.3|21596.3|21612.2|21600.2|21612.2|21600.2|21608.3|21596.3|4
1749574450000|2025-06-10 16:54:10|21611.2|21599.2|21612.2|21600.2|21612.5|21600.5|21610|21598|3
1749574460000|2025-06-10 16:54:20|21611.2|21599.2|21612|21600|21612|21600|21609.7|21597.7|1
1749574470000|2025-06-10 16:54:30|21612.2|21600.2|21610|21598|21612.2|21600.2|21610|21598|0
1749574480000|2025-06-10 16:54:40|21612.2|21600.2|21612.5|21600.5|21612.5|21600.5|21612.2|21600.2|3
1749574490000|2025-06-10 16:54:50|21612.7|21600.7|21610.2|21598.2|21612.7|21600.7|21610.2|21598.2|0
1749574500000|2025-06-10 16:55:00|21611.2|21599.2|21612.5|21600.5|21615|21603|21611|21599|5
1749574510000|2025-06-10 16:55:10|21613.7|21601.7|21607.2|21595.2|21615|21603|21606.2|21594.2|12
1749574520000|2025-06-10 16:55:20|21607|21595|21607.2|21595.2|21610.8|21598.8|21607|21595|6
1749574530000|2025-06-10 16:55:30|21606|21594|21606|21594|21607|21595|21606|21594|1
1749574540000|2025-06-10 16:55:40|21607.5|21595.5|21608.5|21596.5|21608.5|21596.5|21607.5|21595.5|3
1749574550000|2025-06-10 16:55:50|21607.5|21595.5|21612|21600|21612|21600|21607.5|21595.5|4
1749574560000|2025-06-10 16:56:00|21611|21599|21606|21594|21611|21599|21606|21594|9
1749574570000|2025-06-10 16:56:10|21608|21596|21608.5|21596.5|21609.5|21597.5|21608|21596|3
1749574580000|2025-06-10 16:56:20|21608.7|21596.7|21610.8|21598.8|21612|21600|21608.5|21596.5|3
1749574590000|2025-06-10 16:56:30|21608.5|21596.5|21605.3|21593.3|21611.6|21599.6|21605.3|21593.3|24
1749574600000|2025-06-10 16:56:40|21607|21595|21608|21596|21608|21596|21606.8|21594.8|2
1749574610000|2025-06-10 16:56:50|21605.5|21593.5|21609.3|21597.3|21609.3|21597.3|21605.5|21593.5|10
1749574620000|2025-06-10 16:57:00|21609.1|21597.1|21609.1|21597.1|21611.6|21599.6|21608|21596|9
1749574630000|2025-06-10 16:57:10|21608|21596|21605.1|21593.1|21608|21596|21605.1|21593.1|34
1749574640000|2025-06-10 16:57:20|21605.3|21593.3|21605.1|21593.1|21606.6|21594.6|21605.1|21593.1|5
1749574650000|2025-06-10 16:57:30|21607.1|21595.1|21611.6|21599.6|21611.6|21599.6|21607.1|21595.1|4
1749574660000|2025-06-10 16:57:40|21612.6|21600.6|21611.8|21599.8|21612.8|21600.8|21611.8|21599.8|4
1749574670000|2025-06-10 16:57:50|21609.1|21597.1|21609.1|21597.1|21609.1|21597.1|21609.1|21597.1|1
1749574680000|2025-06-10 16:58:00|21610.3|21598.3|21612|21600|21613|21601|21610.3|21598.3|3
1749574690000|2025-06-10 16:58:10|21611.8|21599.8|21610.5|21598.5|21613|21601|21610.5|21598.5|5
1749574700000|2025-06-10 16:58:20|21611.8|21599.8|21608|21596|21611.8|21599.8|21606.8|21594.8|4
1749574710000|2025-06-10 16:58:30|21608.2|21596.2|21608|21596|21608.2|21596.2|21605.3|21593.3|11
1749574720000|2025-06-10 16:58:40|21609.1|21597.1|21605.5|21593.5|21610.5|21598.5|21605.5|21593.5|8
1749574730000|2025-06-10 16:58:50|21598|21586|21598|21586|21598|21586|21598|21586|24
1749574740000|2025-06-10 16:59:00|21597|21585|21597|21585|21598|21586|21595.5|21583.5|4
1749574750000|2025-06-10 16:59:10|21596|21584|21594.3|21582.3|21596.5|21584.5|21594.3|21582.3|8
1749574760000|2025-06-10 16:59:20|21592|21580|21595.5|21583.5|21595.5|21583.5|21590.5|21578.5|10
1749574770000|2025-06-10 16:59:30|21594.5|21582.5|21594|21582|21595.5|21583.5|21594|21582|3
1749574780000|2025-06-10 16:59:40|21591.8|21579.8|21597.2|21585.2|21598.5|21586.5|21591.8|21579.8|10
1749574790000|2025-06-10 16:59:50|||||||||1
1749574800000|2025-06-10 17:00:00|21599.3|21587.3|21600.5|21588.5|21602|21590|21593|21581|16
1749574810000|2025-06-10 17:00:10|21603|21591|21601|21589|21604.5|21592.5|21601|21589|11
1749574820000|2025-06-10 17:00:20|21602|21590|21601|21589|21604.5|21592.5|21601|21589|11
1749574830000|2025-06-10 17:00:30|21600.5|21588.5|21606.5|21594.5|21606.5|21594.5|21600.5|21588.5|5
1749574840000|2025-06-10 17:00:40|21606.8|21594.8|21609.5|21597.5|21611.5|21599.5|21606.8|21594.8|18
1749574850000|2025-06-10 17:00:50|21609|21597|21612.6|21600.6|21612.6|21600.6|21609|21597|36
1749574860000|2025-06-10 17:01:00|21611.5|21599.5|21612.3|21600.3|21613.6|21601.6|21611.3|21599.3|13
1749574870000|2025-06-10 17:01:10|21612.6|21600.6|21612.8|21600.8|21613.8|21601.8|21612.6|21600.6|16
1749574880000|2025-06-10 17:01:20|21613.8|21601.8|21615.1|21603.1|21618.8|21606.8|21613.8|21601.8|18
1749574890000|2025-06-10 17:01:30|21618.8|21606.8|21618.6|21606.6|21621.1|21609.1|21618.6|21606.6|23
1749574900000|2025-06-10 17:01:40|21616.5|21604.5|21617.1|21605.1|21617.3|21605.3|21614.6|21602.6|3
1749574910000|2025-06-10 17:01:50|21615.9|21603.9|21615.6|21603.6|21615.9|21603.9|21615.6|21603.6|1
1749574920000|2025-06-10 17:02:00|21614.6|21602.6|21624.6|21612.6|21624.6|21612.6|21614.6|21602.6|48
1749574930000|2025-06-10 17:02:10|21623.6|21611.6|21620.9|21608.9|21624.6|21612.6|21620.9|21608.9|10
1749574940000|2025-06-10 17:02:20|21618.6|21606.6|21628.1|21616.1|21628.1|21616.1|21618.6|21606.6|16
1749574950000|2025-06-10 17:02:30|21627.1|21615.1|21633.4|21621.4|21636.1|21624.1|21627.1|21615.1|21
1749574960000|2025-06-10 17:02:40|21630.3|21618.3|21638.6|21626.6|21646.5|21634.5|21628.6|21616.6|24
1749574970000|2025-06-10 17:02:50|21636.3|21624.3|21640.1|21628.1|21642.6|21630.6|21636.3|21624.3|15
1749574980000|2025-06-10 17:03:00|21639.8|21627.8|21639.6|21627.6|21640.9|21628.9|21636.1|21624.1|6
1749574990000|2025-06-10 17:03:10|21640.1|21628.1|21643.8|21631.8|21648.6|21636.6|21637.8|21625.8|10
1749575000000|2025-06-10 17:03:20|21644|21632|21646.3|21634.3|21648.8|21636.8|21644|21632|10
1749575010000|2025-06-10 17:03:30|21647.6|21635.6|21649.8|21637.8|21650.1|21638.1|21647.6|21635.6|1
1749575020000|2025-06-10 17:03:40|21649.6|21637.6|21644|21632|21651.3|21639.3|21641.5|21629.5|19
1749575030000|2025-06-10 17:03:50|21642.8|21630.8|21642.6|21630.6|21642.8|21630.8|21639.5|21627.5|6
1749575040000|2025-06-10 17:04:00|21645.5|21633.5|21668.6|21656.6|21668.6|21656.6|21641.5|21629.5|67
1749575050000|2025-06-10 17:04:10|21667.6|21655.6|21689|21677|21689.3|21677.3|21666.3|21654.3|74
1749575060000|2025-06-10 17:04:20|21691.3|21679.3|21693.8|21681.8|21694|21682|21687.6|21675.6|37
1749575070000|2025-06-10 17:04:30|21691.8|21679.8|21691.1|21679.1|21691.8|21679.8|21685.1|21673.1|22
1749575080000|2025-06-10 17:04:40|21691.3|21679.3|21685.1|21673.1|21691.3|21679.3|21685.1|21673.1|20
1749575090000|2025-06-10 17:04:50|21686.3|21674.3|21691.5|21679.5|21692.8|21680.8|21686.3|21674.3|18
1749575100000|2025-06-10 17:05:00|21691.3|21679.3|21691.3|21679.3|21692.3|21680.3|21691.3|21679.3|5
1749575110000|2025-06-10 17:05:10|21687.8|21675.8|21689|21677|21699.8|21687.8|21687.8|21675.8|111
1749575120000|2025-06-10 17:05:20|21686.3|21674.3|21686.3|21674.3|21686.3|21674.3|21683.8|21671.8|10
1749575130000|2025-06-10 17:05:30|21688.8|21676.8|21687.6|21675.6|21688.8|21676.8|21686.3|21674.3|5
1749575140000|2025-06-10 17:05:40|21691.1|21679.1|21695.1|21683.1|21703.4|21691.4|21686.3|21674.3|26
1749575150000|2025-06-10 17:05:50|21693.6|21681.6|21693.8|21681.8|21694.8|21682.8|21689|21677|8
1749575160000|2025-06-10 17:06:00|21693.6|21681.6|21701.5|21689.5|21702.6|21690.6|21692.6|21680.6|22
1749575170000|2025-06-10 17:06:10|21701.3|21689.3|21695.1|21683.1|21701.3|21689.3|21694|21682|6
1749575180000|2025-06-10 17:06:20|21693.6|21681.6|21692.6|21680.6|21694|21682|21691.5|21679.5|7
1749575190000|2025-06-10 17:06:30|21691.5|21679.5|21693.8|21681.8|21694|21682|21691.5|21679.5|6
1749575200000|2025-06-10 17:06:40|21692.6|21680.6|21696.3|21684.3|21696.3|21684.3|21692.6|21680.6|23
1749575210000|2025-06-10 17:06:50|21695.3|21683.3|21696.1|21684.1|21698.6|21686.6|21691.7|21679.7|9
1749575220000|2025-06-10 17:07:00|21696.3|21684.3|21691.5|21679.5|21699.6|21687.6|21691.5|21679.5|7
1749575230000|2025-06-10 17:07:10|21692.5|21680.5|21698.6|21686.6|21698.6|21686.6|21690|21678|13
1749575240000|2025-06-10 17:07:20|21701.3|21689.3|21704|21692|21706.3|21694.3|21696.5|21684.5|29
1749575250000|2025-06-10 17:07:30|21700.5|21688.5|21706.5|21694.5|21706.5|21694.5|21698.6|21686.6|15
1749575260000|2025-06-10 17:07:40|21709|21697|21696.5|21684.5|21709|21697|21696.5|21684.5|30
1749575270000|2025-06-10 17:07:50|21698.8|21686.8|21698.8|21686.8|21698.8|21686.8|21696.3|21684.3|3
1749575280000|2025-06-10 17:08:00|21699|21687|21696.5|21684.5|21699|21687|21696.5|21684.5|3
1749575290000|2025-06-10 17:08:10|21697.5|21685.5|21697.5|21685.5|21699|21687|21696.5|21684.5|1
1749575300000|2025-06-10 17:08:20|21698.6|21686.6|21703.8|21691.8|21703.8|21691.8|21696.5|21684.5|10
1749575310000|2025-06-10 17:08:30|21704|21692|21709|21697|21709.6|21697.6|21704|21692|4
1749575320000|2025-06-10 17:08:40|21708.8|21696.8|21707.5|21695.5|21708.8|21696.8|21707.5|21695.5|1
1749575330000|2025-06-10 17:08:50|21706.1|21694.1|21710|21698|21710|21698|21703|21691|17
1749575340000|2025-06-10 17:09:00|21710.8|21698.8|21710|21698|21710.8|21698.8|21706.3|21694.3|30
1749575350000|2025-06-10 17:09:10|21712.3|21700.3|21714.8|21702.8|21714.8|21702.8|21709|21697|12
1749575360000|2025-06-10 17:09:20|21715.8|21703.8|21712.5|21700.5|21716.1|21704.1|21712.3|21700.3|9
1749575370000|2025-06-10 17:09:30|21713.6|21701.6|21711.1|21699.1|21716.1|21704.1|21711.1|21699.1|5
1749575380000|2025-06-10 17:09:40|21710|21698|21716.3|21704.3|21718.8|21706.8|21710|21698|13
1749575390000|2025-06-10 17:09:50|21716.5|21704.5|21717.5|21705.5|21717.5|21705.5|21716.5|21704.5|5
1749575400000|2025-06-10 17:10:00|21715|21703|21721.5|21709.5|21722.8|21710.8|21715|21703|11
1749575410000|2025-06-10 17:10:10|21721.3|21709.3|21719|21707|21721.3|21709.3|21717.5|21705.5|10
1749575420000|2025-06-10 17:10:20|21720|21708|21719|21707|21720|21708|21716.5|21704.5|11
1749575430000|2025-06-10 17:10:30|21721.3|21709.3|21722.5|21710.5|21722.5|21710.5|21720|21708|9
1749575440000|2025-06-10 17:10:40|21723.8|21711.8|21725|21713|21725|21713|21722.5|21710.5|31
1749575450000|2025-06-10 17:10:50|21721.5|21709.5|21715.3|21703.3|21724|21712|21714.2|21702.2|15
1749575460000|2025-06-10 17:11:00|21714.2|21702.2|21709|21697|21715.3|21703.3|21709|21697|6
1749575470000|2025-06-10 17:11:10|21707.5|21695.5|21713.8|21701.8|21713.8|21701.8|21707.5|21695.5|9
1749575480000|2025-06-10 17:11:20|21715|21703|21715|21703|21715|21703|21715|21703|2
1749575490000|2025-06-10 17:11:30|21721.1|21709.1|21725|21713|21727.5|21715.5|21721.1|21709.1|7
1749575500000|2025-06-10 17:11:40|21727.5|21715.5|21727.5|21715.5|21732.5|21720.5|21727.5|21715.5|12
1749575510000|2025-06-10 17:11:50|21724.8|21712.8|21727.5|21715.5|21728.8|21716.8|21722.5|21710.5|11
1749575520000|2025-06-10 17:12:00|21726.1|21714.1|21727.5|21715.5|21727.5|21715.5|21725|21713|1
1749575530000|2025-06-10 17:12:10|21731.3|21719.3|21732.5|21720.5|21732.5|21720.5|21731.3|21719.3|4
1749575540000|2025-06-10 17:12:20|21732.3|21720.3|21728|21716|21732.3|21720.3|21726.3|21714.3|26
1749575550000|2025-06-10 17:12:30|21725.5|21713.5|21725.5|21713.5|21726.7|21714.7|21725.5|21713.5|5
1749575560000|2025-06-10 17:12:40|21725.3|21713.3|21733|21721|21733|21721|21723|21711|41
1749575570000|2025-06-10 17:12:50|21732|21720|21730.5|21718.5|21732|21720|21729.2|21717.2|7
1749575580000|2025-06-10 17:13:00|21725.7|21713.7|21728|21716|21728|21716|21724|21712|14
1749575590000|2025-06-10 17:13:10|21727|21715|21728|21716|21732|21720|21726.7|21714.7|30
1749575600000|2025-06-10 17:13:20|21725.7|21713.7|21725.7|21713.7|21725.7|21713.7|21725.7|21713.7|9
1749575610000|2025-06-10 17:13:30|21725.9|21713.9|21733.2|21721.2|21733.2|21721.2|21725.9|21713.9|16
1749575620000|2025-06-10 17:13:40|21732.2|21720.2|21731.7|21719.7|21732.2|21720.2|21730.7|21718.7|4
1749575630000|2025-06-10 17:13:50|21730.7|21718.7|21724.4|21712.4|21732.2|21720.2|21724.4|21712.4|2
1749575640000|2025-06-10 17:14:00|21724.7|21712.7|21733|21721|21733|21721|21724.7|21712.7|3
1749575650000|2025-06-10 17:14:10|21732.7|21720.7|21739.4|21727.4|21739.4|21727.4|21730.5|21718.5|33
1749575660000|2025-06-10 17:14:20|21740.5|21728.5|21743.2|21731.2|21745.5|21733.5|21739.4|21727.4|19
1749575670000|2025-06-10 17:14:30|21743.6|21731.6|21743.2|21731.2|21743.6|21731.6|21743.2|21731.2|6
1749575680000|2025-06-10 17:14:40|21746.9|21734.9|21748|21736|21749.4|21737.4|21746.9|21734.9|10
1749575690000|2025-06-10 17:14:50|21750.7|21738.7|21753|21741|21753|21741|21750.7|21738.7|8
1749575700000|2025-06-10 17:15:00|21751.9|21739.9|21758|21746|21758|21746|21750.7|21738.7|25
1749575710000|2025-06-10 17:15:10|21756.9|21744.9|21753.2|21741.2|21756.9|21744.9|21751.9|21739.9|15
1749575720000|2025-06-10 17:15:20|21754.4|21742.4|21754.4|21742.4|21754.4|21742.4|21753.2|21741.2|3
1749575730000|2025-06-10 17:15:30|21755.5|21743.5|21763|21751|21763|21751|21755.5|21743.5|7
1749575740000|2025-06-10 17:15:40|21763.2|21751.2|21764.4|21752.4|21771.7|21759.7|21763|21751|32
1749575750000|2025-06-10 17:15:50|21765.7|21753.7|21767.4|21755.4|21773.2|21761.2|21764.4|21752.4|41
1749575770000|2025-06-10 17:16:10|21771.1|21759.1|21765.9|21753.9|21772.4|21760.4|21765.9|21753.9|21
1749575780000|2025-06-10 17:16:20|21767.4|21755.4|21769.7|21757.7|21769.7|21757.7|21765.9|21753.9|7
1749575790000|2025-06-10 17:16:30|21771.1|21759.1|21777.4|21765.4|21777.4|21765.4|21771.1|21759.1|10
1749575800000|2025-06-10 17:16:40|21776.1|21764.1|21776.9|21764.9|21779.7|21767.7|21776.1|21764.1|6
1749575810000|2025-06-10 17:16:50|21775.9|21763.9|21779.7|21767.7|21779.9|21767.9|21775.9|21763.9|38
1749575820000|2025-06-10 17:17:00|21782.4|21770.4|21788.4|21776.4|21789.4|21777.4|21782.4|21770.4|11
1749575830000|2025-06-10 17:17:10|21789.4|21777.4|21777.2|21765.2|21790.7|21778.7|21774.9|21762.9|41
1749575840000|2025-06-10 17:17:20|21776.9|21764.9|21779.7|21767.7|21782.2|21770.2|21774.9|21762.9|6
1749575850000|2025-06-10 17:17:30|21779.9|21767.9|21787.2|21775.2|21787.2|21775.2|21777.2|21765.2|43
1749575860000|2025-06-10 17:17:40|21788.2|21776.2|21786.9|21774.9|21789.4|21777.4|21786.9|21774.9|3
1749575870000|2025-06-10 17:17:50|21788.4|21776.4|21784.9|21772.9|21788.4|21776.4|21784.7|21772.7|2
1749575880000|2025-06-10 17:18:00|21789.4|21777.4|21784.4|21772.4|21791.7|21779.7|21781.9|21769.9|17
1749575890000|2025-06-10 17:18:10|21784|21772|21797.4|21785.4|21799.9|21787.9|21780.5|21768.5|29
1749575900000|2025-06-10 17:18:20|21798.4|21786.4|21799.4|21787.4|21799.7|21787.7|21797.4|21785.4|2
1749575910000|2025-06-10 17:18:30|21799.7|21787.7|21799.7|21787.7|21799.7|21787.7|21797.4|21785.4|7
1749575920000|2025-06-10 17:18:40|21798.6|21786.6|21792.2|21780.2|21800.7|21788.7|21792.2|21780.2|8
1749575930000|2025-06-10 17:18:50|21790.9|21778.9|21802.2|21790.2|21802.2|21790.2|21790.9|21778.9|12
1749575940000|2025-06-10 17:19:00|21802.4|21790.4|21804.9|21792.9|21813.4|21801.4|21802.4|21790.4|47
1749575950000|2025-06-10 17:19:10|21806.9|21794.9|21794.9|21782.9|21806.9|21794.9|21794.9|21782.9|14
1749575960000|2025-06-10 17:19:20|21794.7|21782.7|21798|21786|21799.2|21787.2|21793.4|21781.4|22
1749575970000|2025-06-10 17:19:30|21799|21787|21794|21782|21799|21787|21793|21781|10
1749575980000|2025-06-10 17:19:40|21793|21781|21789|21777|21793|21781|21788|21776|4
1749575990000|2025-06-10 17:19:50|21789.2|21777.2|21794|21782|21795.2|21783.2|21788|21776|11
1749576000000|2025-06-10 17:20:00|21790.5|21778.5|21799.2|21787.2|21799.2|21787.2|21790.5|21778.5|18
1749576010000|2025-06-10 17:20:10|21800.2|21788.2|21806.5|21794.5|21806.5|21794.5|21798|21786|49
1749576020000|2025-06-10 17:20:20|21807.7|21795.7|21809|21797|21809|21797|21804.2|21792.2|9
1749576030000|2025-06-10 17:20:30|21806.7|21794.7|21804|21792|21806.7|21794.7|21803|21791|8
1749576040000|2025-06-10 17:20:40|21804.2|21792.2|21808|21796|21809|21797|21804.2|21792.2|11
1749576050000|2025-06-10 17:20:50|21810.5|21798.5|21816.9|21804.9|21821.9|21809.9|21810.5|21798.5|15
1749576060000|2025-06-10 17:21:00|21818|21806|21816.9|21804.9|21820.5|21808.5|21815.7|21803.7|11
1749576070000|2025-06-10 17:21:10|21818.2|21806.2|21819|21807|21820.4|21808.4|21816.9|21804.9|10
1749576080000|2025-06-10 17:21:20|21819.2|21807.2|21816.9|21804.9|21824.4|21812.4|21816.9|21804.9|19
1749576090000|2025-06-10 17:21:30|21814.6|21802.6|21814.2|21802.2|21816.7|21804.7|21813.2|21801.2|1
1749576100000|2025-06-10 17:21:40|21812.1|21800.1|21814.6|21802.6|21814.6|21802.6|21809.6|21797.6|37
1749576110000|2025-06-10 17:21:50|21815.7|21803.7|21817.1|21805.1|21817.1|21805.1|21815.7|21803.7|0
1749576120000|2025-06-10 17:22:00|21816.1|21804.1|21813.4|21801.4|21816.1|21804.1|21810.7|21798.7|8
1749576130000|2025-06-10 17:22:10|21812.1|21800.1|21812.1|21800.1|21814.4|21802.4|21812.1|21800.1|5
1749576140000|2025-06-10 17:22:20|21811.1|21799.1|21811.9|21799.9|21811.9|21799.9|21810.7|21798.7|5
1749576150000|2025-06-10 17:22:30|21812.1|21800.1|21810.4|21798.4|21814.4|21802.4|21809.4|21797.4|2
1749576160000|2025-06-10 17:22:40|21809.4|21797.4|21809.2|21797.2|21809.4|21797.4|21806.9|21794.9|1
1749576170000|2025-06-10 17:22:50|21809.4|21797.4|21806.9|21794.9|21809.4|21797.4|21806.9|21794.9|3
1749576180000|2025-06-10 17:23:00|21808.2|21796.2|21814.6|21802.6|21814.6|21802.6|21806.9|21794.9|9
1749576190000|2025-06-10 17:23:10|21814.9|21802.9|21821.9|21809.9|21821.9|21809.9|21814.9|21802.9|7
1749576200000|2025-06-10 17:23:20|21825.9|21813.9|21822.4|21810.4|21825.9|21813.9|21822.1|21810.1|7
1749576210000|2025-06-10 17:23:30|21823.4|21811.4|21819.9|21807.9|21824.9|21812.9|21819.9|21807.9|18
1749576220000|2025-06-10 17:23:40|21817.6|21805.6|21817.4|21805.4|21817.6|21805.6|21817.4|21805.4|0
1749576230000|2025-06-10 17:23:50|21820.9|21808.9|21823.4|21811.4|21825.1|21813.1|21820.9|21808.9|9
1749576240000|2025-06-10 17:24:00|21822.4|21810.4|21834.4|21822.4|21834.4|21822.4|21822.1|21810.1|64
1749576250000|2025-06-10 17:24:10|21833.4|21821.4|21829.9|21817.9|21833.4|21821.4|21828.4|21816.4|21
1749576260000|2025-06-10 17:24:20|21831.9|21819.9|21826.3|21814.3|21831.9|21819.9|21826.3|21814.3|15
1749576270000|2025-06-10 17:24:30|21825.9|21813.9|21824.9|21812.9|21829.9|21817.9|21824.9|21812.9|17
1749576280000|2025-06-10 17:24:40|21826.9|21814.9|21829.4|21817.4|21829.4|21817.4|21825.7|21813.7|9
1749576290000|2025-06-10 17:24:50|21828.4|21816.4|21828.4|21816.4|21829.4|21817.4|21828.4|21816.4|4
1749576300000|2025-06-10 17:25:00|21829.4|21817.4|21828.4|21816.4|21829.9|21817.9|21828.4|21816.4|5
1749576310000|2025-06-10 17:25:10|21828.2|21816.2|21818.8|21806.8|21828.2|21816.2|21818.8|21806.8|24
1749576320000|2025-06-10 17:25:20|21817.8|21805.8|21824.9|21812.9|21824.9|21812.9|21817.8|21805.8|4
1749576330000|2025-06-10 17:25:30|21825.1|21813.1|21826.3|21814.3|21827.6|21815.6|21825.1|21813.1|9
1749576340000|2025-06-10 17:25:40|21828.6|21816.6|21833.8|21821.8|21835.9|21823.9|21828.6|21816.6|22
1749576350000|2025-06-10 17:25:50|21834.9|21822.9|21836.3|21824.3|21836.3|21824.3|21834.9|21822.9|12
1749576360000|2025-06-10 17:26:00|21835.9|21823.9|21831.3|21819.3|21835.9|21823.9|21828.8|21816.8|18
1749576370000|2025-06-10 17:26:10|21832.6|21820.6|21829.9|21817.9|21833.8|21821.8|21828.8|21816.8|27
1749576380000|2025-06-10 17:26:20|21830.9|21818.9|21828.8|21816.8|21830.9|21818.9|21828.8|21816.8|2
1749576390000|2025-06-10 17:26:30|21829.9|21817.9|21832.4|21820.4|21832.4|21820.4|21827.8|21815.8|6
1749576400000|2025-06-10 17:26:40|21832.6|21820.6|21832.8|21820.8|21834.9|21822.9|21830.3|21818.3|18
1749576410000|2025-06-10 17:26:50|21833.8|21821.8|21836.3|21824.3|21836.3|21824.3|21831.3|21819.3|1
1749576420000|2025-06-10 17:27:00|21835.3|21823.3|21832.8|21820.8|21836.3|21824.3|21831.8|21819.8|15
1749576430000|2025-06-10 17:27:10|21834.3|21822.3|21836.8|21824.8|21837.8|21825.8|21834.3|21822.3|17
1749576440000|2025-06-10 17:27:20|21834.3|21822.3|21835.5|21823.5|21835.5|21823.5|21831.8|21819.8|4
1749576450000|2025-06-10 17:27:30|21835.7|21823.7|21831.8|21819.8|21835.7|21823.7|21831.8|21819.8|1
1749576460000|2025-06-10 17:27:40|21824|21812|21825.5|21813.5|21825.5|21813.5|21821.8|21809.8|17
1749576470000|2025-06-10 17:27:50|21826.5|21814.5|21834.9|21822.9|21834.9|21822.9|21826.5|21814.5|115
1749576480000|2025-06-10 17:28:00|21833.8|21821.8|21830.3|21818.3|21833.8|21821.8|21830.3|21818.3|8
1749576490000|2025-06-10 17:28:10|21831.3|21819.3|21835.5|21823.5|21835.5|21823.5|21831.3|21819.3|5
1749576500000|2025-06-10 17:28:20|21836.8|21824.8|21838.8|21826.8|21839|21827|21836.8|21824.8|11
1749576510000|2025-06-10 17:28:30|21836.8|21824.8|21839|21827|21839|21827|21836.5|21824.5|6
1749576520000|2025-06-10 17:28:40|21837.8|21825.8|21836.8|21824.8|21837.8|21825.8|21836.5|21824.5|2
1749576530000|2025-06-10 17:28:50|21836.5|21824.5|21839|21827|21839|21827|21836.5|21824.5|11
1749576540000|2025-06-10 17:29:00|21836.5|21824.5|21834|21822|21836.5|21824.5|21834|21822|23
1749576550000|2025-06-10 17:29:10|21832.8|21820.8|21839|21827|21839|21827|21832.8|21820.8|20
1749576560000|2025-06-10 17:29:20|21841.5|21829.5|21845.3|21833.3|21845.5|21833.5|21840.3|21828.3|30
1749576570000|2025-06-10 17:29:30|21844.3|21832.3|21839.3|21827.3|21844.3|21832.3|21839.3|21827.3|2
1749576580000|2025-06-10 17:29:40|21836.5|21824.5|21835.5|21823.5|21841.8|21829.8|21835.5|21823.5|4
1749576590000|2025-06-10 17:29:50|21837.8|21825.8|21842.2|21830.2|21842.2|21830.2|21835.7|21823.7|20
1749576600000|2025-06-10 17:30:00|21841.2|21829.2|21844.7|21832.7|21846.2|21834.2|21840.7|21828.7|8
1749576610000|2025-06-10 17:30:10|21845.7|21833.7|21844.5|21832.5|21847.2|21835.2|21842.2|21830.2|30
1749576620000|2025-06-10 17:30:20|21843.2|21831.2|21843.2|21831.2|21843.2|21831.2|21843.2|21831.2|4
1749576630000|2025-06-10 17:30:30|21842|21830|21842|21830|21842|21830|21842|21830|8
1749576640000|2025-06-10 17:30:40|21845.7|21833.7|21844.7|21832.7|21845.7|21833.7|21843.7|21831.7|4
1749576650000|2025-06-10 17:30:50|21846.2|21834.2|21847.2|21835.2|21847.2|21835.2|21844.5|21832.5|34
1749576660000|2025-06-10 17:31:00|21847.4|21835.4|21854.7|21842.7|21854.7|21842.7|21847.4|21835.4|100
1749576670000|2025-06-10 17:31:10|21854.9|21842.9|21862.2|21850.2|21863.2|21851.2|21854.7|21842.7|37
1749576680000|2025-06-10 17:31:20|21863.5|21851.5|21851.2|21839.2|21868.2|21856.2|21851.2|21839.2|61
1749576690000|2025-06-10 17:31:30|21852.2|21840.2|21864.7|21852.7|21864.7|21852.7|21852.2|21840.2|8
1749576700000|2025-06-10 17:31:40|21867.2|21855.2|21873.2|21861.2|21874.3|21862.3|21867.2|21855.2|11
1749576710000|2025-06-10 17:31:50|21874.3|21862.3|21873.7|21861.7|21874.7|21862.7|21873.5|21861.5|13
1749576720000|2025-06-10 17:32:00|21873.2|21861.2|21873.2|21861.2|21873.2|21861.2|21871|21859|9
1749576730000|2025-06-10 17:32:10|21870.7|21858.7|21873.5|21861.5|21873.5|21861.5|21868.7|21856.7|14
1749576740000|2025-06-10 17:32:20|21873.2|21861.2|21874.5|21862.5|21878.7|21866.7|21873.2|21861.2|9
1749576750000|2025-06-10 17:32:30|21874.7|21862.7|21864.7|21852.7|21874.7|21862.7|21864.7|21852.7|23
1749576760000|2025-06-10 17:32:40|21870.7|21858.7|21870.7|21858.7|21870.7|21858.7|21869.7|21857.7|16
1749576770000|2025-06-10 17:32:50|21871|21859|21876.2|21864.2|21876.2|21864.2|21871|21859|18
1749576780000|2025-06-10 17:33:00|21877.2|21865.2|21876.2|21864.2|21878.7|21866.7|21874.7|21862.7|53
1749576790000|2025-06-10 17:33:10|21877.2|21865.2|21877.2|21865.2|21877.2|21865.2|21876.2|21864.2|20
1749576800000|2025-06-10 17:33:20|21874.7|21862.7|21873.7|21861.7|21878.7|21866.7|21873.7|21861.7|16
1749576810000|2025-06-10 17:33:30|21874.7|21862.7|21870.7|21858.7|21874.7|21862.7|21869.7|21857.7|9
1749576820000|2025-06-10 17:33:40|21872.2|21860.2|21864.7|21852.7|21873.7|21861.7|21861|21849|14
1749576830000|2025-06-10 17:33:50|21865.7|21853.7|21868.2|21856.2|21868.2|21856.2|21863.5|21851.5|10
1749576840000|2025-06-10 17:34:00|21869.3|21857.3|21872.2|21860.2|21872.2|21860.2|21867.4|21855.4|15
1749576850000|2025-06-10 17:34:10|21871.2|21859.2|21872|21860|21872|21860|21868.2|21856.2|13
1749576860000|2025-06-10 17:34:20|21871|21859|21868.2|21856.2|21872|21860|21868.2|21856.2|7
1749576870000|2025-06-10 17:34:30|21866.8|21854.8|21877.4|21865.4|21877.4|21865.4|21866.8|21854.8|35
1749576880000|2025-06-10 17:34:40|21877.2|21865.2|21871.2|21859.2|21877.2|21865.2|21871.2|21859.2|14
1749576890000|2025-06-10 17:34:50|21868.9|21856.9|21871.2|21859.2|21871.2|21859.2|21866.6|21854.6|10
1749576900000|2025-06-10 17:35:00|21870.1|21858.1|21866.2|21854.2|21870.1|21858.1|21866.2|21854.2|8
1749576910000|2025-06-10 17:35:10|21866.6|21854.6|21865.6|21853.6|21867.6|21855.6|21865.4|21853.4|16
1749576920000|2025-06-10 17:35:20|21860.8|21848.8|21856.2|21844.2|21863.1|21851.1|21854.1|21842.1|75
1749576930000|2025-06-10 17:35:30|21855.6|21843.6|21854.1|21842.1|21860.4|21848.4|21851.6|21839.6|28
1749576940000|2025-06-10 17:35:40|21853.1|21841.1|21857.9|21845.9|21857.9|21845.9|21852.9|21840.9|5
1749576950000|2025-06-10 17:35:50|21856.6|21844.6|21851.8|21839.8|21858.1|21846.1|21851.8|21839.8|20
1749576960000|2025-06-10 17:36:00|21851.6|21839.6|21852.1|21840.1|21856.8|21844.8|21851.6|21839.6|14
1749576970000|2025-06-10 17:36:10|21853.1|21841.1|21862.9|21850.9|21863.1|21851.1|21851.8|21839.8|18
1749576980000|2025-06-10 17:36:20|21862.6|21850.6|21872.9|21860.9|21872.9|21860.9|21860.6|21848.6|21
1749576990000|2025-06-10 17:36:30|21871.8|21859.8|21876.6|21864.6|21879.1|21867.1|21871.8|21859.8|19
1749577000000|2025-06-10 17:36:40|21879.7|21867.7|21879.1|21867.1|21879.7|21867.7|21876.6|21864.6|10
1749577010000|2025-06-10 17:36:50|21878.1|21866.1|21880.6|21868.6|21880.6|21868.6|21878.1|21866.1|14
1749577020000|2025-06-10 17:37:00|21879.3|21867.3|21879.1|21867.1|21879.3|21867.3|21878.7|21866.7|61
1749577030000|2025-06-10 17:37:10|21880.1|21868.1|21878.9|21866.9|21880.1|21868.1|21877.9|21865.9|13
1749577040000|2025-06-10 17:37:20|21878.7|21866.7|21878.7|21866.7|21878.9|21866.9|21874.1|21862.1|11
1749577050000|2025-06-10 17:37:30|21878.9|21866.9|21878.1|21866.1|21879.1|21867.1|21878.1|21866.1|9
1749577060000|2025-06-10 17:37:40|21877.6|21865.6|21870.4|21858.4|21877.6|21865.6|21869.1|21857.1|16
1749577070000|2025-06-10 17:37:50|21870.6|21858.6|21878.1|21866.1|21878.1|21866.1|21869.6|21857.6|11
1749577080000|2025-06-10 17:38:00|21877.9|21865.9|21872.9|21860.9|21878.1|21866.1|21864.3|21852.3|59
1749577090000|2025-06-10 17:38:10|21873.1|21861.1|21864.1|21852.1|21873.1|21861.1|21864.1|21852.1|13
1749577100000|2025-06-10 17:38:20|21867.3|21855.3|21870.6|21858.6|21871.6|21859.6|21867.3|21855.3|22
1749577110000|2025-06-10 17:38:30|21871.6|21859.6|21866.8|21854.8|21871.6|21859.6|21866.8|21854.8|6
1749577120000|2025-06-10 17:38:40|21864.3|21852.3|21872.1|21860.1|21874.1|21862.1|21864.3|21852.3|34
1749577130000|2025-06-10 17:38:50|21874.1|21862.1|21873.1|21861.1|21874.1|21862.1|21872.9|21860.9|8
1749577140000|2025-06-10 17:39:00|21871.8|21859.8|21873.9|21861.9|21876.6|21864.6|21871.6|21859.6|15
1749577150000|2025-06-10 17:39:10|21872.4|21860.4|21869.9|21857.9|21872.4|21860.4|21869.9|21857.9|20
1749577160000|2025-06-10 17:39:20|21867.6|21855.6|21872.9|21860.9|21872.9|21860.9|21866.6|21854.6|15
1749577170000|2025-06-10 17:39:30|21873.1|21861.1|21876.2|21864.2|21876.2|21864.2|21873.1|21861.1|7
1749577180000|2025-06-10 17:39:40|21874.1|21862.1|21871.6|21859.6|21874.1|21862.1|21869.1|21857.1|4
1749577190000|2025-06-10 17:39:50|21871.4|21859.4|21871.2|21859.2|21876.2|21864.2|21870.4|21858.4|25
1749577200000|2025-06-10 17:40:00|21871.4|21859.4|21877.4|21865.4|21877.4|21865.4|21871.4|21859.4|23
1749577210000|2025-06-10 17:40:10|21878.2|21866.2|21877.2|21865.2|21879.5|21867.5|21873.4|21861.4|23
1749577220000|2025-06-10 17:40:20|21877.4|21865.4|21876.2|21864.2|21877.4|21865.4|21874.9|21862.9|11
1749577230000|2025-06-10 17:40:30|21877.2|21865.2|21878.7|21866.7|21878.7|21866.7|21877.2|21865.2|4
1749577240000|2025-06-10 17:40:40|21877.6|21865.6|21877.4|21865.4|21877.6|21865.6|21877.4|21865.4|1
1749577250000|2025-06-10 17:40:50|21876.4|21864.4|21877.4|21865.4|21878.7|21866.7|21876.4|21864.4|8
1749577260000|2025-06-10 17:41:00|21878.4|21866.4|21879.7|21867.7|21879.7|21867.7|21877.4|21865.4|19
1749577270000|2025-06-10 17:41:10|||||||||7
1749577280000|2025-06-10 17:41:20|21879.9|21867.9|21879.9|21867.9|21879.9|21867.9|21879.9|21867.9|13
1749577290000|2025-06-10 17:41:30|21879.7|21867.7|21884.7|21872.7|21884.7|21872.7|21879.7|21867.7|35
1749577300000|2025-06-10 17:41:40|21883.7|21871.7|21882.6|21870.6|21884.7|21872.7|21881.4|21869.4|4
1749577310000|2025-06-10 17:41:50|21882.4|21870.4|21880.4|21868.4|21882.4|21870.4|21880.4|21868.4|4
1749577320000|2025-06-10 17:42:00|21879.9|21867.9|21875.1|21863.1|21879.9|21867.9|21873.7|21861.7|9
1749577330000|2025-06-10 17:42:10|21874.1|21862.1|21877.2|21865.2|21877.2|21865.2|21872.6|21860.6|13
1749577340000|2025-06-10 17:42:20|21878.2|21866.2|21882|21870|21882|21870|21878.2|21866.2|6
1749577350000|2025-06-10 17:42:30|21883.2|21871.2|21880.7|21868.7|21883.2|21871.2|21880.7|21868.7|12
1749577360000|2025-06-10 17:42:40|21881.7|21869.7|21881.1|21869.1|21883.2|21871.2|21879.7|21867.7|12
1749577370000|2025-06-10 17:42:50|21882.2|21870.2|21879.7|21867.7|21882.2|21870.2|21879.7|21867.7|27
1749577380000|2025-06-10 17:43:00|21879.9|21867.9|21879.4|21867.4|21883.2|21871.2|21878.4|21866.4|16
1749577390000|2025-06-10 17:43:10|21879.7|21867.7|21880.7|21868.7|21880.7|21868.7|21878.2|21866.2|13
1749577400000|2025-06-10 17:43:20|21880.9|21868.9|21880.7|21868.7|21880.9|21868.9|21879.7|21867.7|3
1749577410000|2025-06-10 17:43:30|21881.7|21869.7|21881.9|21869.9|21882.2|21870.2|21880.7|21868.7|2
1749577420000|2025-06-10 17:43:40|21882.2|21870.2|21880.7|21868.7|21882.2|21870.2|21880.7|21868.7|5
1749577430000|2025-06-10 17:43:50|21884.7|21872.7|21882.4|21870.4|21890.1|21878.1|21880.1|21868.1|105
1749577440000|2025-06-10 17:44:00|21883.6|21871.6|21877.4|21865.4|21883.6|21871.6|21877.4|21865.4|17
1749577450000|2025-06-10 17:44:10|21874.7|21862.7|21868.6|21856.6|21877.2|21865.2|21868.6|21856.6|51
1749577460000|2025-06-10 17:44:20|21869.1|21857.1|21868.9|21856.9|21874.1|21862.1|21866.1|21854.1|10
1749577470000|2025-06-10 17:44:30|21867.6|21855.6|21868.1|21856.1|21870.1|21858.1|21867.6|21855.6|12
1749577480000|2025-06-10 17:44:40|21866.8|21854.8|21859.1|21847.1|21866.8|21854.8|21859.1|21847.1|23
1749577490000|2025-06-10 17:44:50|21860.3|21848.3|21853.3|21841.3|21861.6|21849.6|21851.6|21839.6|21
1749577500000|2025-06-10 17:45:00|21853.1|21841.1|21851.8|21839.8|21853.1|21841.1|21848.1|21836.1|17
1749577510000|2025-06-10 17:45:10|21850.6|21838.6|21845.6|21833.6|21850.6|21838.6|21845.6|21833.6|5
1749577520000|2025-06-10 17:45:20|21843.1|21831.1|21836.6|21824.6|21843.1|21831.1|21836.6|21824.6|23
1749577530000|2025-06-10 17:45:30|21836.8|21824.8|21838.1|21826.1|21838.1|21826.1|21836.8|21824.8|6
1749577540000|2025-06-10 17:45:40|21839.1|21827.1|21845.6|21833.6|21845.6|21833.6|21839.1|21827.1|5
1749577550000|2025-06-10 17:45:50|21846.6|21834.6|21851|21839|21851|21839|21845.6|21833.6|18
1749577560000|2025-06-10 17:46:00|21852.3|21840.3|21853.5|21841.5|21854.8|21842.8|21852.3|21840.3|15
1749577570000|2025-06-10 17:46:10|21854.5|21842.5|21846|21834|21855.6|21843.6|21846|21834|16
1749577580000|2025-06-10 17:46:20|21847|21835|21847|21835|21847.5|21835.5|21846|21834|10
1749577590000|2025-06-10 17:46:30|21846|21834|21839.8|21827.8|21847|21835|21838.5|21826.5|13
1749577600000|2025-06-10 17:46:40|21840|21828|21835.2|21823.2|21840|21828|21835.2|21823.2|26
1749577610000|2025-06-10 17:46:50|21836.2|21824.2|21831|21819|21836.2|21824.2|21831|21819|10
1749577620000|2025-06-10 17:47:00|21827.5|21815.5|21833.5|21821.5|21833.5|21821.5|21827.5|21815.5|26
1749577630000|2025-06-10 17:47:10|21834.8|21822.8|21836|21824|21836|21824|21834.8|21822.8|1
1749577640000|2025-06-10 17:47:20|21836.2|21824.2|21836|21824|21837|21825|21831.2|21819.2|25
1749577650000|2025-06-10 17:47:30|21837|21825|21826|21814|21837|21825|21826|21814|15
1749577660000|2025-06-10 17:47:40|21827.5|21815.5|21827.5|21815.5|21833.5|21821.5|21826|21814|20
1749577670000|2025-06-10 17:47:50|21826.5|21814.5|21822.5|21810.5|21826.5|21814.5|21821|21809|33
1749577680000|2025-06-10 17:48:00|21823.5|21811.5|21823.5|21811.5|21826|21814|21821|21809|24
1749577690000|2025-06-10 17:48:10|21821.5|21809.5|21821|21809|21821.5|21809.5|21820|21808|9
1749577700000|2025-06-10 17:48:20|21822.5|21810.5|21834.5|21822.5|21834.5|21822.5|21820|21808|23
1749577710000|2025-06-10 17:48:30|21835.8|21823.8|21833.5|21821.5|21836.8|21824.8|21831.8|21819.8|25
1749577720000|2025-06-10 17:48:40|21834.5|21822.5|21839.5|21827.5|21841|21829|21833.5|21821.5|35
1749577730000|2025-06-10 17:48:50|21837|21825|21832|21820|21837|21825|21829.8|21817.8|10
1749577740000|2025-06-10 17:49:00|21832.3|21820.3|21832|21820|21834.5|21822.5|21831|21819|7
1749577750000|2025-06-10 17:49:10|21832.3|21820.3|21831|21819|21833.3|21821.3|21831|21819|14
1749577760000|2025-06-10 17:49:20|21827.3|21815.3|21823.5|21811.5|21827.3|21815.3|21821|21809|12
1749577770000|2025-06-10 17:49:30|21822.5|21810.5|21822.3|21810.3|21822.5|21810.5|21818.5|21806.5|35
1749577780000|2025-06-10 17:49:40|21824.5|21812.5|21823.5|21811.5|21824.5|21812.5|21822.5|21810.5|5
1749577790000|2025-06-10 17:49:50|21824.5|21812.5|21823.5|21811.5|21824.7|21812.7|21823.5|21811.5|8
1749577800000|2025-06-10 17:50:00|21824.5|21812.5|21812.5|21800.5|21824.5|21812.5|21808.9|21796.9|33
1749577810000|2025-06-10 17:50:10|21810|21798|21802.5|21790.5|21810|21798|21801.4|21789.4|42
1749577820000|2025-06-10 17:50:20|21801.4|21789.4|21806.4|21794.4|21806.4|21794.4|21801.4|21789.4|14
1749577830000|2025-06-10 17:50:30|21807.5|21795.5|21795|21783|21807.5|21795.5|21793.9|21781.9|16
1749577840000|2025-06-10 17:50:40|21795.2|21783.2|21798.9|21786.9|21800.2|21788.2|21795.2|21783.2|17
1749577850000|2025-06-10 17:50:50|21800|21788|21801.4|21789.4|21803.9|21791.9|21800|21788|65
1749577860000|2025-06-10 17:51:00|21798.9|21786.9|21802.5|21790.5|21802.5|21790.5|21796.4|21784.4|31
1749577870000|2025-06-10 17:51:10|21801.4|21789.4|21796.4|21784.4|21801.4|21789.4|21796.4|21784.4|9
1749577880000|2025-06-10 17:51:20|21798.9|21786.9|21798.9|21786.9|21801.4|21789.4|21797.7|21785.7|5
1749577890000|2025-06-10 17:51:30|21800.4|21788.4|21796.9|21784.9|21801.4|21789.4|21796.9|21784.9|27
1749577900000|2025-06-10 17:51:40|21799.4|21787.4|21794.4|21782.4|21799.4|21787.4|21794.4|21782.4|6
1749577910000|2025-06-10 17:51:50|21790.9|21778.9|21794.4|21782.4|21794.4|21782.4|21790.9|21778.9|11
1749577920000|2025-06-10 17:52:00|21793.4|21781.4|21794.4|21782.4|21794.6|21782.6|21789.4|21777.4|12
1749577930000|2025-06-10 17:52:10|21794.6|21782.6|21796.9|21784.9|21797.9|21785.9|21793.4|21781.4|14
1749577940000|2025-06-10 17:52:20|21795.9|21783.9|21791.9|21779.9|21795.9|21783.9|21791.9|21779.9|6
1749577950000|2025-06-10 17:52:30|21789.8|21777.8|21788.4|21776.4|21790.4|21778.4|21785.9|21773.9|19
1749577960000|2025-06-10 17:52:40|21790.6|21778.6|21790.4|21778.4|21790.6|21778.6|21789.4|21777.4|16
1749577970000|2025-06-10 17:52:50|21787.3|21775.3|21789.6|21777.6|21790.6|21778.6|21783.4|21771.4|12
1749577980000|2025-06-10 17:53:00|21788.6|21776.6|21793.4|21781.4|21793.4|21781.4|21788.4|21776.4|44
1749577990000|2025-06-10 17:53:10|21795.6|21783.6|21795.4|21783.4|21795.9|21783.9|21793.4|21781.4|2
1749578000000|2025-06-10 17:53:20|21796.9|21784.9|21795.9|21783.9|21796.9|21784.9|21794.6|21782.6|17
1749578010000|2025-06-10 17:53:30|21794.8|21782.8|21790.9|21778.9|21794.8|21782.8|21790.9|21778.9|6
1749578020000|2025-06-10 17:53:40|21791.9|21779.9|21788.8|21776.8|21794.6|21782.6|21788.8|21776.8|5
1749578030000|2025-06-10 17:53:50|21789.8|21777.8|21795.6|21783.6|21795.6|21783.6|21789.8|21777.8|11
1749578040000|2025-06-10 17:54:00|21795.9|21783.9|21795.9|21783.9|21795.9|21783.9|21794.6|21782.6|18
1749578050000|2025-06-10 17:54:10|21796.9|21784.9|21794.8|21782.8|21797.3|21785.3|21794.8|21782.8|7
1749578060000|2025-06-10 17:54:20|21794.6|21782.6|21792.3|21780.3|21794.6|21782.6|21789.8|21777.8|21
1749578070000|2025-06-10 17:54:30|21792.1|21780.1|21788.8|21776.8|21792.3|21780.3|21788.8|21776.8|35
1749578080000|2025-06-10 17:54:40|21789.8|21777.8|21788.6|21776.6|21789.8|21777.8|21788.6|21776.6|3
1749578090000|2025-06-10 17:54:50|21787.6|21775.6|21787.3|21775.3|21787.6|21775.6|21786.3|21774.3|10
1749578100000|2025-06-10 17:55:00|21788.4|21776.4|21789.8|21777.8|21789.8|21777.8|21786.3|21774.3|33
1749578110000|2025-06-10 17:55:10|21790.1|21778.1|21786.5|21774.5|21790.1|21778.1|21785.3|21773.3|46
1749578120000|2025-06-10 17:55:20|21786.3|21774.3|21784.8|21772.8|21786.3|21774.3|21784.8|21772.8|3
1749578130000|2025-06-10 17:55:30|21785.1|21773.1|21785.1|21773.1|21785.1|21773.1|21785.1|21773.1|14
1749578140000|2025-06-10 17:55:40|21784.8|21772.8|21781.3|21769.3|21785.1|21773.1|21781.3|21769.3|16
1749578150000|2025-06-10 17:55:50|21781.1|21769.1|21782.6|21770.6|21785.1|21773.1|21780.1|21768.1|15
1749578160000|2025-06-10 17:56:00|21781.5|21769.5|21781.3|21769.3|21781.5|21769.5|21781.3|21769.3|15
1749578170000|2025-06-10 17:56:10|21782.6|21770.6|21781.5|21769.5|21787.6|21775.6|21780.1|21768.1|35
1749578180000|2025-06-10 17:56:20|21780.5|21768.5|21777.8|21765.8|21780.5|21768.5|21776.8|21764.8|17
1749578190000|2025-06-10 17:56:30|21777.6|21765.6|21779.7|21767.7|21779.7|21767.7|21773.2|21761.2|26
1749578200000|2025-06-10 17:56:40|21779.5|21767.5|21780.7|21768.7|21783.2|21771.2|21778.2|21766.2|98
1749578210000|2025-06-10 17:56:50|21779.5|21767.5|21781.3|21769.3|21782.3|21770.3|21777.8|21765.8|84
1749578220000|2025-06-10 17:57:00|21781.8|21769.8|21777.8|21765.8|21781.8|21769.8|21774.7|21762.7|26
1749578230000|2025-06-10 17:57:10|21778|21766|21783.2|21771.2|21783.2|21771.2|21776.7|21764.7|61
1749578240000|2025-06-10 17:57:20|||||||||4
1749578250000|2025-06-10 17:57:30|21780.9|21768.9|21779.2|21767.2|21780.9|21768.9|21778.2|21766.2|12
1749578260000|2025-06-10 17:57:40|21778.2|21766.2|21778.2|21766.2|21778.2|21766.2|21778.2|21766.2|3
1749578270000|2025-06-10 17:57:50|21775.7|21763.7|21773|21761|21775.7|21763.7|21773|21761|21
1749578280000|2025-06-10 17:58:00|21775.7|21763.7|21778|21766|21781.7|21769.7|21770.7|21758.7|48
1749578290000|2025-06-10 17:58:10|21778.2|21766.2|21778.2|21766.2|21778.2|21766.2|21777.2|21765.2|17
1749578300000|2025-06-10 17:58:20|21777.2|21765.2|21777.2|21765.2|21778.2|21766.2|21776.2|21764.2|31
1749578310000|2025-06-10 17:58:30|21777|21765|21778.2|21766.2|21778.2|21766.2|21777|21765|25
1749578320000|2025-06-10 17:58:40|21778.4|21766.4|21778.4|21766.4|21778.4|21766.4|21778.4|21766.4|92
1749578330000|2025-06-10 17:58:50|21778.7|21766.7|21780.5|21768.5|21780.5|21768.5|21778.4|21766.4|18
1749578340000|2025-06-10 17:59:00|21782.5|21770.5|21782.8|21770.8|21783|21771|21782.5|21770.5|74
1749578350000|2025-06-10 17:59:10|21782.5|21770.5|21783.4|21771.4|21783.4|21771.4|21782.5|21770.5|49
1749578360000|2025-06-10 17:59:20|21790.9|21778.9|21790.7|21778.7|21793.2|21781.2|21788.7|21776.7|32
1749578370000|2025-06-10 17:59:30|21786.4|21774.4|21780.9|21768.9|21788.7|21776.7|21780.9|21768.9|111
1749578380000|2025-06-10 17:59:40|21780.7|21768.7|21778.4|21766.4|21780.7|21768.7|21778.4|21766.4|193
1749578390000|2025-06-10 17:59:50|21776.4|21764.4|21776.2|21764.2|21778.7|21766.7|21775.1|21763.1|143
1749578400000|2025-06-10 18:00:00|21775.9|21763.9|21773.7|21761.7|21777.2|21765.2|21771.6|21759.6|158
1749578410000|2025-06-10 18:00:10|21773.4|21761.4|21770.9|21758.9|21773.7|21761.7|21770.9|21758.9|19
1749578420000|2025-06-10 18:00:20|||||||||4
1749578430000|2025-06-10 18:00:30|21771.2|21759.2|21773.2|21761.2|21773.7|21761.7|21771.2|21759.2|31
1749578440000|2025-06-10 18:00:40|21772.2|21760.2|21772.2|21760.2|21772.2|21760.2|21772.2|21760.2|5
1749578450000|2025-06-10 18:00:50|21772.4|21760.4|21768.7|21756.7|21773.4|21761.4|21768.7|21756.7|70
1749578460000|2025-06-10 18:01:00|21766.2|21754.2|21758.7|21746.7|21767.2|21755.2|21753.2|21741.2|233
1749578470000|2025-06-10 18:01:10|21757.6|21745.6|21762.2|21750.2|21764.7|21752.7|21757.4|21745.4|37
1749578480000|2025-06-10 18:01:20|21763.2|21751.2|21761.2|21749.2|21763.7|21751.7|21761.2|21749.2|18
1749578490000|2025-06-10 18:01:30|21762.2|21750.2|21763.4|21751.4|21763.4|21751.4|21761.2|21749.2|26
1749578500000|2025-06-10 18:01:40|21762.2|21750.2|21767.2|21755.2|21767.4|21755.4|21762.2|21750.2|16
1749578510000|2025-06-10 18:01:50|21764.7|21752.7|21763.7|21751.7|21765.7|21753.7|21763.7|21751.7|10
1749578520000|2025-06-10 18:02:00|21762.2|21750.2|21763.4|21751.4|21763.7|21751.7|21762.2|21750.2|12
1749578530000|2025-06-10 18:02:10|21763.7|21751.7|21763.7|21751.7|21763.7|21751.7|21763.7|21751.7|0
1749578540000|2025-06-10 18:02:20|21763.4|21751.4|21757.2|21745.2|21763.4|21751.4|21757.2|21745.2|13
1749578550000|2025-06-10 18:02:30|21758.7|21746.7|21758.7|21746.7|21758.7|21746.7|21758.2|21746.2|43
1749578560000|2025-06-10 18:02:40|21757.6|21745.6|21755.9|21743.9|21757.6|21745.6|21754.9|21742.9|1
1749578570000|2025-06-10 18:02:50|21758.7|21746.7|21758.7|21746.7|21758.7|21746.7|21758.7|21746.7|9
1749578580000|2025-06-10 18:03:00|21758.4|21746.4|21758.7|21746.7|21758.7|21746.7|21757.2|21745.2|5
1749578590000|2025-06-10 18:03:10|21758.9|21746.9|21764.7|21752.7|21766.2|21754.2|21758.9|21746.9|11
1749578600000|2025-06-10 18:03:20|21763.7|21751.7|21764.7|21752.7|21764.7|21752.7|21763.7|21751.7|5
1749578610000|2025-06-10 18:03:30|21763.7|21751.7|21766.2|21754.2|21766.2|21754.2|21763.7|21751.7|3
1749578620000|2025-06-10 18:03:40|21764.7|21752.7|21771.2|21759.2|21771.2|21759.2|21764.7|21752.7|1
1749578630000|2025-06-10 18:03:50|21776.2|21764.2|21774.9|21762.9|21776.2|21764.2|21773.9|21761.9|48
1749578640000|2025-06-10 18:04:00|21774.7|21762.7|21773.7|21761.7|21774.9|21762.9|21772.4|21760.4|3
1749578650000|2025-06-10 18:04:10|21773.4|21761.4|21772.2|21760.2|21774.9|21762.9|21769.9|21757.9|57
1749578660000|2025-06-10 18:04:20|21773.2|21761.2|21766.2|21754.2|21774.5|21762.5|21765.9|21753.9|19
1749578670000|2025-06-10 18:04:30|21765.9|21753.9|21767.2|21755.2|21767.4|21755.4|21764.9|21752.9|5
1749578680000|2025-06-10 18:04:40|21767.4|21755.4|21767.4|21755.4|21768.4|21756.4|21766.2|21754.2|13
1749578690000|2025-06-10 18:04:50|21766.4|21754.4|21762.6|21750.6|21767.4|21755.4|21762.6|21750.6|36
1749648600000|2025-06-11 13:30:00|21780.7|21768.7|21739.7|21727.7|21781.5|21769.5|21738.5|21726.5|313
1749648610000|2025-06-11 13:30:10|21752.3|21740.3|21760.2|21748.2|21762.7|21750.7|21749.7|21737.7|52
1749648620000|2025-06-11 13:30:20|21761.2|21749.2|21763.9|21751.9|21775.5|21763.5|21761.2|21749.2|29
1749648630000|2025-06-11 13:30:30|21761.7|21749.7|21737.5|21725.5|21763.7|21751.7|21737.5|21725.5|105
1749648640000|2025-06-11 13:30:40|21736.4|21724.4|21730.5|21718.5|21736.4|21724.4|21727.5|21715.5|31
1749648650000|2025-06-11 13:30:50|21732.7|21720.7|21728.5|21716.5|21732.7|21720.7|21728.5|21716.5|25
1749648660000|2025-06-11 13:31:00|21730.5|21718.5|21722|21710|21734.5|21722.5|21718.2|21706.2|55
1749648670000|2025-06-11 13:31:10|21721|21709|21713.2|21701.2|21722.7|21710.7|21705.7|21693.7|61
1749648680000|2025-06-11 13:31:20|21710.7|21698.7|21701.7|21689.7|21711.2|21699.2|21700.7|21688.7|52
1749648690000|2025-06-11 13:31:30|21703.7|21691.7|21691|21679|21704.2|21692.2|21686.7|21674.7|65
1749648700000|2025-06-11 13:31:40|21691.2|21679.2|21695.2|21683.2|21695.2|21683.2|21681.5|21669.5|40
1749648710000|2025-06-11 13:31:50|21693.2|21681.2|21677|21665|21693.2|21681.2|21674.7|21662.7|89
1749648720000|2025-06-11 13:32:00|21676|21664|21663.2|21651.2|21678|21666|21660.5|21648.5|77
1749648730000|2025-06-11 13:32:10|21664|21652|21672.7|21660.7|21672.7|21660.7|21660.2|21648.2|62
1749648740000|2025-06-11 13:32:20|21671.7|21659.7|21673.7|21661.7|21675.2|21663.2|21671|21659|22
1749648750000|2025-06-11 13:32:30|21674|21662|21677.5|21665.5|21678|21666|21674|21662|22
1749648760000|2025-06-11 13:32:40|21678.5|21666.5|21680.2|21668.2|21683.7|21671.7|21677.5|21665.5|18
1749648770000|2025-06-11 13:32:50|21680.5|21668.5|21673|21661|21682.7|21670.7|21670.2|21658.2|14
1749648780000|2025-06-11 13:33:00|21674|21662|21676.2|21664.2|21680.2|21668.2|21674|21662|20
1749648790000|2025-06-11 13:33:10|21674.2|21662.2|21670.7|21658.7|21675.5|21663.5|21670.2|21658.2|46
1749648800000|2025-06-11 13:33:20|21670.5|21658.5|21681.7|21669.7|21684.2|21672.2|21670.5|21658.5|29
1749648810000|2025-06-11 13:33:30|21682|21670|21690.7|21678.7|21693|21681|21682|21670|26
1749648820000|2025-06-11 13:33:40|21691.7|21679.7|21696|21684|21697|21685|21683.2|21671.2|28
1749648830000|2025-06-11 13:33:50|21697|21685|21696.2|21684.2|21699.2|21687.2|21692.2|21680.2|57
1749648840000|2025-06-11 13:34:00|21696|21684|21692.2|21680.2|21697.2|21685.2|21690.9|21678.9|19
1749648850000|2025-06-11 13:34:10|21694.9|21682.9|21702.2|21690.2|21702.2|21690.2|21694.7|21682.7|27
1749648860000|2025-06-11 13:34:20|21704.2|21692.2|21704.7|21692.7|21708.2|21696.2|21704.2|21692.2|22
1749648870000|2025-06-11 13:34:30|21704.5|21692.5|21696.2|21684.2|21704.5|21692.5|21696.2|21684.2|7
1749648880000|2025-06-11 13:34:40|21695.9|21683.9|21700.9|21688.9|21700.9|21688.9|21695.9|21683.9|4
1749648890000|2025-06-11 13:34:50|21705.7|21693.7|21705.5|21693.5|21706.7|21694.7|21704.2|21692.2|8
1749648900000|2025-06-11 13:35:00|21704.5|21692.5|21706.7|21694.7|21708|21696|21699.2|21687.2|21
1749648910000|2025-06-11 13:35:10|21704.2|21692.2|21705.5|21693.5|21708|21696|21704.2|21692.2|16
1749648920000|2025-06-11 13:35:20|21704.5|21692.5|21703.2|21691.2|21704.5|21692.5|21699.5|21687.5|23
1749648930000|2025-06-11 13:35:30|21702|21690|21705.7|21693.7|21707.7|21695.7|21702|21690|15
1749648940000|2025-06-11 13:35:40|21708|21696|21703.7|21691.7|21710.5|21698.5|21703.7|21691.7|64
1749648950000|2025-06-11 13:35:50|21704|21692|21707.7|21695.7|21707.7|21695.7|21703.7|21691.7|9
1749648960000|2025-06-11 13:36:00|21706.5|21694.5|21705.2|21693.2|21706.5|21694.5|21703.7|21691.7|1
1749648970000|2025-06-11 13:36:10|21706.2|21694.2|21720.2|21708.2|21720.5|21708.5|21706.2|21694.2|19
1749648980000|2025-06-11 13:36:20|21722.5|21710.5|21721.5|21709.5|21723.7|21711.7|21719|21707|6
1749648990000|2025-06-11 13:36:30|21721.2|21709.2|21720.2|21708.2|21721.2|21709.2|21714.2|21702.2|23
1749649000000|2025-06-11 13:36:40|21721.5|21709.5|21720.5|21708.5|21721.5|21709.5|21719.2|21707.2|2
1749649010000|2025-06-11 13:36:50|21721.7|21709.7|21712.7|21700.7|21721.7|21709.7|21712.7|21700.7|9
1749649020000|2025-06-11 13:37:00|21710.7|21698.7|21708.2|21696.2|21711.5|21699.5|21705.5|21693.5|10
1749649030000|2025-06-11 13:37:10|21707.7|21695.7|21710.2|21698.2|21710.2|21698.2|21707.7|21695.7|5
1749649040000|2025-06-11 13:37:20|21709.2|21697.2|21705.5|21693.5|21709.2|21697.2|21703|21691|22
1749649050000|2025-06-11 13:37:30|21704.2|21692.2|21698.7|21686.7|21707.7|21695.7|21698.7|21686.7|16
1749649060000|2025-06-11 13:37:40|21701.5|21689.5|21699|21687|21701.5|21689.5|21698|21686|2
1749649070000|2025-06-11 13:37:50|21700.5|21688.5|21700.2|21688.2|21700.5|21688.5|21695.7|21683.7|4
1749649080000|2025-06-11 13:38:00|21698|21686|21696.5|21684.5|21698.7|21686.7|21694.2|21682.2|16
1749649090000|2025-06-11 13:38:10|21697.7|21685.7|21699.2|21687.2|21700.2|21688.2|21691.7|21679.7|27
1749649100000|2025-06-11 13:38:20|21697.7|21685.7|21697.7|21685.7|21698|21686|21696.7|21684.7|4
1749649110000|2025-06-11 13:38:30|21694.2|21682.2|21690.5|21678.5|21695.5|21683.5|21690.5|21678.5|9
1749649120000|2025-06-11 13:38:40|21689.4|21677.4|21690.5|21678.5|21695.2|21683.2|21686.5|21674.5|56
1749649130000|2025-06-11 13:38:50|21692.5|21680.5|21700.2|21688.2|21702|21688.2|21690.5|21678.5|30
1749649140000|2025-06-11 13:39:00|21702.2|21690.2|21693.7|21681.7|21705|21693|21693.7|21681.7|14
1749649150000|2025-06-11 13:39:10|21695.2|21683.2|21690.5|21678.5|21696.7|21684.7|21690.5|21678.5|3
1749649160000|2025-06-11 13:39:20|21690.2|21678.2|21691.9|21679.9|21692.9|21680.9|21690.2|21678.2|16
1749649170000|2025-06-11 13:39:30|21691.7|21679.7|21695.4|21683.4|21697.7|21685.7|21691.7|21679.7|8
1749649180000|2025-06-11 13:39:40|21693.2|21681.2|21691.7|21679.7|21693.2|21681.2|21691.7|21679.7|2
1749649190000|2025-06-11 13:39:50|21691.9|21679.9|21695.4|21683.4|21695.4|21683.4|21691.9|21679.9|6
1749649200000|2025-06-11 13:40:00|21695.2|21683.2|21690.2|21678.2|21695.2|21683.2|21689.2|21677.2|39
1749649210000|2025-06-11 13:40:10|21689.2|21677.2|21685.4|21673.4|21691|21679|21685.4|21673.4|15
1749649220000|2025-06-11 13:40:20|21687.7|21675.7|21684.2|21672.2|21690.2|21678.2|21684.2|21672.2|34
1749649230000|2025-06-11 13:40:30|21683.2|21671.2|21674.7|21662.7|21683.2|21671.2|21674.7|21662.7|77
1749649240000|2025-06-11 13:40:40|21677.9|21665.9|21677.2|21665.2|21678.4|21666.4|21675.9|21663.9|43
1749649250000|2025-06-11 13:40:50|21676.2|21664.2|21673.2|21661.2|21676.2|21664.2|21673.2|21661.2|8
1749649260000|2025-06-11 13:41:00|21671.9|21659.9|21636.7|21624.7|21671.9|21659.9|21635.4|21623.4|97
1749649270000|2025-06-11 13:41:10|21635.2|21623.2|21636.7|21624.7|21639.2|21627.2|21634.2|21622.2|9
1749649280000|2025-06-11 13:41:20|21637.7|21625.7|21639.6|21627.6|21641.9|21629.9|21637.7|21625.7|9
1749649290000|2025-06-11 13:41:30|21638.6|21626.6|21634.9|21622.9|21639.6|21627.6|21631.4|21619.4|46
1749649300000|2025-06-11 13:41:40|21636.1|21624.1|21638.6|21626.6|21638.6|21626.6|21634.9|21622.9|14
1749649310000|2025-06-11 13:41:50|21636.1|21624.1|21637.4|21625.4|21637.4|21625.4|21633.6|21621.6|34
1749649320000|2025-06-11 13:42:00|21636.4|21624.4|21639.2|21627.2|21640.9|21628.9|21636.1|21624.1|21
1749649330000|2025-06-11 13:42:10|21638.1|21626.1|21637.1|21625.1|21640.6|21628.6|21637.1|21625.1|21
1749649340000|2025-06-11 13:42:20|21638.1|21626.1|21638.6|21626.6|21642.1|21630.1|21638.1|21626.1|25
1749649350000|2025-06-11 13:42:30|21638.4|21626.4|21639.6|21627.6|21640.6|21628.6|21638.4|21626.4|11
1749649360000|2025-06-11 13:42:40|21641.1|21629.1|21642.1|21630.1|21642.4|21630.4|21640.1|21628.1|9
1749649370000|2025-06-11 13:42:50|21640.1|21628.1|21642.1|21630.1|21643.4|21631.4|21640.1|21628.1|7
1749649380000|2025-06-11 13:43:00|21641.1|21629.1|21640.6|21628.6|21642.1|21630.1|21638.1|21626.1|6
1749649390000|2025-06-11 13:43:10|21639.6|21627.6|21639.4|21627.4|21640.6|21628.6|21636.9|21624.9|13
1749649400000|2025-06-11 13:43:20|21639.6|21627.6|21632.4|21620.4|21639.6|21627.6|21630.1|21618.1|7
1749649410000|2025-06-11 13:43:30|21632.6|21620.6|21634.6|21622.6|21634.6|21622.6|21627.4|21615.4|22
1749649420000|2025-06-11 13:43:40|21631.9|21619.9|21628.4|21616.4|21631.9|21619.9|21627.1|21615.1|7
1749649430000|2025-06-11 13:43:50|21631.9|21619.9|21629.6|21617.6|21634.4|21622.4|21628.6|21616.6|25
1749649440000|2025-06-11 13:44:00|21628.6|21616.6|21625.6|21613.6|21628.6|21616.6|21624.6|21612.6|10
1749649450000|2025-06-11 13:44:10|21624.6|21612.6|21631.9|21619.9|21633.1|21621.1|21624.6|21612.6|12
1749649460000|2025-06-11 13:44:20|21631.6|21619.6|21630.6|21618.6|21631.6|21619.6|21629.4|21617.4|11
1749649470000|2025-06-11 13:44:30|21633.1|21621.1|21629.4|21617.4|21633.1|21621.1|21629.4|21617.4|11
1749649480000|2025-06-11 13:44:40|21630.4|21618.4|21630.6|21618.6|21631.9|21619.9|21628.1|21616.1|3
1749649490000|2025-06-11 13:44:50|21630.9|21618.9|21630.6|21618.6|21633.1|21621.1|21629.6|21617.6|6
1749649500000|2025-06-11 13:45:00|21628.6|21616.6|21617.4|21605.4|21629.6|21617.6|21614.6|21602.6|10
1749649510000|2025-06-11 13:45:10|21618.4|21606.4|21625.1|21613.1|21626.1|21614.1|21615.1|21603.1|20
1749649520000|2025-06-11 13:45:20|21624.9|21612.9|21627.6|21615.6|21627.6|21615.6|21622.4|21610.4|5
1749649530000|2025-06-11 13:45:30|21623.9|21611.9|21628.6|21616.6|21629.6|21617.6|21622.1|21610.1|23
1749649540000|2025-06-11 13:45:40|21629.6|21617.6|21628.1|21616.1|21631.6|21619.6|21628.1|21616.1|9
1749649550000|2025-06-11 13:45:50|21625.1|21613.1|21624.9|21612.9|21626.1|21614.1|21624.6|21612.6|3
1749649560000|2025-06-11 13:46:00|21623.6|21611.6|21619.6|21607.6|21624.6|21612.6|21618.6|21606.6|9
1749649570000|2025-06-11 13:46:10|21620.6|21608.6|21620.6|21608.6|21624.6|21612.6|21620.6|21608.6|10
1749649580000|2025-06-11 13:46:20|21620.4|21608.4|21624.6|21612.6|21624.6|21612.6|21617.1|21605.1|38
1749649590000|2025-06-11 13:46:30|21624.4|21612.4|21616.9|21604.9|21624.4|21612.4|21616.6|21604.6|14
1749649600000|2025-06-11 13:46:40|21615.9|21603.9|21612.1|21600.1|21617.1|21605.1|21612.1|21600.1|9
1749649610000|2025-06-11 13:46:50|21613.1|21601.1|21629.4|21617.4|21630.6|21618.6|21611.1|21599.1|39
1749649620000|2025-06-11 13:47:00|21629.1|21617.1|21641.2|21629.2|21642.4|21630.4|21628.1|21616.1|46
1749649630000|2025-06-11 13:47:10|21640.1|21628.1|21643.9|21631.9|21653.7|21641.7|21640.1|21628.1|23
1749649640000|2025-06-11 13:47:20|21646.4|21634.4|21646.2|21634.2|21646.4|21634.4|21646.2|21634.2|20
1749649650000|2025-06-11 13:47:30|21646.6|21634.6|21650.9|21638.9|21650.9|21638.9|21644.1|21632.1|10
1749649660000|2025-06-11 13:47:40|21652.1|21640.1|21654.6|21642.6|21655.9|21643.9|21652.1|21640.1|7
1749649670000|2025-06-11 13:47:50|21654.4|21642.4|21654.4|21642.4|21654.4|21642.4|21654.4|21642.4|4
1749649680000|2025-06-11 13:48:00|21656.6|21644.6|21664.6|21652.6|21669.4|21657.4|21654.6|21642.6|19
1749649690000|2025-06-11 13:48:10|21664.4|21652.4|21664.1|21652.1|21664.4|21652.4|21661.9|21649.9|16
1749649700000|2025-06-11 13:48:20|21666.9|21654.9|21676.6|21664.6|21676.6|21664.6|21666.9|21654.9|22
1749649710000|2025-06-11 13:48:30|21678.6|21666.6|21681.9|21669.9|21681.9|21669.9|21676.9|21664.9|16
1749649720000|2025-06-11 13:48:40|21686.6|21674.6|21679.6|21667.6|21686.6|21674.6|21677.4|21665.4|26
1749649730000|2025-06-11 13:48:50|21679.4|21667.4|21679.4|21667.4|21681.9|21669.9|21677.1|21665.1|13
1749649740000|2025-06-11 13:49:00|21680.6|21668.6|21694.1|21682.1|21694.1|21682.1|21680.6|21668.6|14
1749649750000|2025-06-11 13:49:10|21695.1|21683.1|21699.1|21687.1|21699.1|21687.1|21694.1|21682.1|10
1749649760000|2025-06-11 13:49:20|21701.4|21689.4|21702.6|21690.6|21706.4|21694.4|21701.4|21689.4|22
1749649770000|2025-06-11 13:49:30|21700.1|21688.1|21698.6|21686.6|21701.1|21689.1|21698.4|21686.4|10
1749649780000|2025-06-11 13:49:40|21698.9|21686.9|21694.9|21682.9|21700.1|21688.1|21693.9|21681.9|8
1749649790000|2025-06-11 13:49:50|21695.1|21683.1|21698.9|21686.9|21701.1|21689.1|21693.6|21681.6|7
1749649800000|2025-06-11 13:50:00|21698.6|21686.6|21698.9|21686.9|21701.1|21689.1|21698.6|21686.6|10
1749649810000|2025-06-11 13:50:10|21698.6|21686.6|21701.4|21689.4|21701.4|21689.4|21698.6|21686.6|5
1749649820000|2025-06-11 13:50:20|21701.1|21689.1|21698.9|21686.9|21701.1|21689.1|21693.9|21681.9|4
1749649830000|2025-06-11 13:50:30|21697.6|21685.6|21696.6|21684.6|21697.6|21685.6|21693.1|21681.1|11
1749649840000|2025-06-11 13:50:40|21698.6|21686.6|21698.6|21686.6|21698.9|21686.9|21696.6|21684.6|12
1749649850000|2025-06-11 13:50:50|21698.9|21686.9|21701.4|21689.4|21701.4|21689.4|21698.9|21686.9|8
1749649860000|2025-06-11 13:51:00|21702.4|21690.4|21706.1|21694.1|21706.1|21694.1|21702.4|21690.4|3
1749649870000|2025-06-11 13:51:10|21705.1|21693.1|21698.9|21686.9|21705.1|21693.1|21696.6|21684.6|10
1749649880000|2025-06-11 13:51:20|21697.6|21685.6|21698.6|21686.6|21698.6|21686.6|21697.6|21685.6|1
1749649890000|2025-06-11 13:51:30|21698.9|21686.9|21701.4|21689.4|21701.4|21689.4|21698.6|21686.6|4
1749649900000|2025-06-11 13:51:40|21700.1|21688.1|21703.9|21691.9|21703.9|21691.9|21700.1|21688.1|5
1749649910000|2025-06-11 13:51:50|21704.9|21692.9|21706.4|21694.4|21707.1|21695.1|21702.6|21690.6|8
1749649920000|2025-06-11 13:52:00|21707.6|21695.6|21702.6|21690.6|21708.6|21696.6|21701.4|21689.4|3
1749649930000|2025-06-11 13:52:10|21701.4|21689.4|21702.6|21690.6|21702.6|21690.6|21697.6|21685.6|11
1749649940000|2025-06-11 13:52:20|21704.6|21692.6|21706.4|21694.4|21706.4|21694.4|21703.9|21691.9|7
1749649950000|2025-06-11 13:52:30|21708.6|21696.6|21707.6|21695.6|21711.1|21699.1|21707.6|21695.6|13
1749649960000|2025-06-11 13:52:40|21711.1|21699.1|21714.1|21702.1|21717.9|21705.9|21711.1|21699.1|11
1749649970000|2025-06-11 13:52:50|21715.1|21703.1|21715.1|21703.1|21715.1|21703.1|21713.9|21701.9|2
1749649980000|2025-06-11 13:53:00|21714.1|21702.1|21711.6|21699.6|21714.1|21702.1|21711.6|21699.6|4
1749649990000|2025-06-11 13:53:10|21710.1|21698.1|21712.6|21700.6|21712.6|21700.6|21710.1|21698.1|4
1749650000000|2025-06-11 13:53:20|21714.6|21702.6|21711.4|21699.4|21716.1|21704.1|21709.1|21697.1|9
1749650010000|2025-06-11 13:53:30|21710.1|21698.1|21711.1|21699.1|21711.1|21699.1|21710.1|21698.1|4
1749650020000|2025-06-11 13:53:40|21711.4|21699.4|21716.1|21704.1|21716.1|21704.1|21711.4|21699.4|3
1749650030000|2025-06-11 13:53:50|21714.1|21702.1|21716.1|21704.1|21716.1|21704.1|21714.1|21702.1|5
1749650040000|2025-06-11 13:54:00|21714.1|21702.1|21710.1|21698.1|21716.1|21704.1|21710.1|21698.1|8
1749650050000|2025-06-11 13:54:10|21711.1|21699.1|21711.1|21699.1|21711.4|21699.4|21710.1|21698.1|1
1749650060000|2025-06-11 13:54:20|21709.9|21697.9|21701.9|21689.9|21709.9|21697.9|21701.9|21689.9|15
1749650070000|2025-06-11 13:54:30|21703.9|21691.9|21706.6|21694.6|21706.6|21694.6|21702.9|21690.9|2
1749650080000|2025-06-11 13:54:40|21707.6|21695.6|21710.1|21698.1|21711.1|21699.1|21707.6|21695.6|1
1749650090000|2025-06-11 13:54:50|21710.4|21698.4|21708.9|21696.9|21714.1|21702.1|21708.9|21696.9|8
1749650100000|2025-06-11 13:55:00|21711.1|21699.1|21707.9|21695.9|21711.4|21699.4|21707.9|21695.9|3
1749650110000|2025-06-11 13:55:10|21706.6|21694.6|21706.6|21694.6|21706.6|21694.6|21705.6|21693.6|2
1749650120000|2025-06-11 13:55:20|21709.4|21697.4|21709.1|21697.1|21711.6|21699.6|21709.1|21697.1|0
1749650130000|2025-06-11 13:55:30|21710.1|21698.1|21716.4|21704.4|21716.4|21704.4|21710.1|21698.1|11
1749650140000|2025-06-11 13:55:40|21716.6|21704.6|21717.9|21705.9|21717.9|21705.9|21716.6|21704.6|7
1749650150000|2025-06-11 13:55:50|21718.9|21706.9|21720.8|21708.8|21723.1|21711.1|21718.9|21706.9|6
1749650160000|2025-06-11 13:56:00|21720.6|21708.6|21709.4|21697.4|21720.6|21708.6|21709.4|21697.4|13
1749650170000|2025-06-11 13:56:10|21708.1|21696.1|21708.1|21696.1|21710.6|21698.6|21706.9|21694.9|5
1749650180000|2025-06-11 13:56:20|21706.9|21694.9|21694.6|21682.6|21706.9|21694.9|21692.1|21680.1|9
1749650190000|2025-06-11 13:56:30|21693.6|21681.6|21694.6|21682.6|21694.6|21682.6|21692.1|21680.1|10
1749650200000|2025-06-11 13:56:40|21692.3|21680.3|21689.6|21677.6|21694.6|21682.6|21687.6|21675.6|6
1749650210000|2025-06-11 13:56:50|21688.6|21676.6|21692.1|21680.1|21692.1|21680.1|21688.6|21676.6|6
1749650220000|2025-06-11 13:57:00|21690.1|21678.1|21689.8|21677.8|21692.3|21680.3|21689.8|21677.8|9
1749650230000|2025-06-11 13:57:10|21691.8|21679.8|21701.1|21689.1|21701.1|21689.1|21691.8|21679.8|7
1749650240000|2025-06-11 13:57:20|21700.8|21688.8|21697.1|21685.1|21700.8|21688.8|21697.1|21685.1|2
1749650250000|2025-06-11 13:57:30|21697.3|21685.3|21699.6|21687.6|21699.6|21687.6|21695.1|21683.1|4
1749650260000|2025-06-11 13:57:40|21698.6|21686.6|21699.8|21687.8|21699.8|21687.8|21698.6|21686.6|8
1749650270000|2025-06-11 13:57:50|21701.1|21689.1|21697.3|21685.3|21701.1|21689.1|21697.3|21685.3|2
1749650280000|2025-06-11 13:58:00|21698.3|21686.3|21699.8|21687.8|21699.8|21687.8|21697.1|21685.1|2
1749650290000|2025-06-11 13:58:10|21699.6|21687.6|21703.6|21691.6|21703.6|21691.6|21699.6|21687.6|1
1749650300000|2025-06-11 13:58:20|21702.6|21690.6|21698.1|21686.1|21703.6|21691.6|21698.1|21686.1|24
1749650310000|2025-06-11 13:58:30|21700.1|21688.1|21700.1|21688.1|21700.6|21688.6|21700.1|21688.1|3
1749650320000|2025-06-11 13:58:40|21700.3|21688.3|21700.1|21688.1|21705.1|21693.1|21700.1|21688.1|11
1749650340000|2025-06-11 13:59:00|21701.1|21689.1|21706.6|21694.6|21706.6|21694.6|21701.1|21689.1|6
1749650350000|2025-06-11 13:59:10|21705.6|21693.6|21707.6|21695.6|21707.8|21695.8|21705.1|21693.1|4
1749650360000|2025-06-11 13:59:20|21705.6|21693.6|21708.6|21696.6|21709.6|21697.6|21705.6|21693.6|14
1749650370000|2025-06-11 13:59:30|21709.6|21697.6|21712.1|21700.1|21712.1|21700.1|21708.8|21696.8|11
1749650380000|2025-06-11 13:59:40|21711.1|21699.1|21715.1|21703.1|21716.1|21704.1|21711.1|21699.1|9
1749650390000|2025-06-11 13:59:50|21717.3|21705.3|21718.6|21706.6|21718.6|21706.6|21717.3|21705.3|6
1749650400000|2025-06-11 14:00:00|21719.6|21707.6|21729.6|21717.6|21729.6|21717.6|21719.6|21707.6|15
1749650410000|2025-06-11 14:00:10|21727.8|21715.8|21725.6|21713.6|21727.8|21715.8|21722|21710|57
1749650420000|2025-06-11 14:00:20|21727.8|21715.8|21730.3|21718.3|21730.3|21718.3|21726.8|21714.8|4
1749650430000|2025-06-11 14:00:30|21727.8|21715.8|21725.8|21713.8|21727.8|21715.8|21725.6|21713.6|4
1749650440000|2025-06-11 14:00:40|21726.8|21714.8|21717|21705|21726.8|21714.8|21717|21705|7
1749650450000|2025-06-11 14:00:50|21714.5|21702.5|21710.5|21698.5|21717|21705|21710.5|21698.5|11
1749650460000|2025-06-11 14:01:00|21710.3|21698.3|21708|21696|21710.3|21698.3|21708|21696|3
1749650470000|2025-06-11 14:01:10|21709.1|21697.1|21705.5|21693.5|21709.1|21697.1|21705.5|21693.5|3
1749650480000|2025-06-11 14:01:20|21705.8|21693.8|21704.5|21692.5|21707|21695|21704.5|21692.5|2
1749650490000|2025-06-11 14:01:30|21705|21693|21686|21674|21709.5|21697.5|21684|21672|78
1749650500000|2025-06-11 14:01:40|21685|21673|21682.5|21670.5|21686|21674|21681|21669|31
1749650510000|2025-06-11 14:01:50|21676|21664|21676|21664|21676.3|21664.3|21673.8|21661.8|42
1749650520000|2025-06-11 14:02:00|21674|21662|21671.5|21659.5|21674|21662|21671.5|21659.5|6
1749650530000|2025-06-11 14:02:10|21670.5|21658.5|21671.5|21659.5|21674|21662|21670.5|21658.5|5
1749650540000|2025-06-11 14:02:20|21670.5|21658.5|21661.5|21649.5|21670.5|21658.5|21661.5|21649.5|63
1749650550000|2025-06-11 14:02:30|21660.5|21648.5|21674|21662|21674|21662|21660.5|21648.5|56
1749650560000|2025-06-11 14:02:40|21679.5|21667.5|21680.3|21668.3|21680.5|21668.5|21679|21667|2
1749650570000|2025-06-11 14:02:50|21680.5|21668.5|21687.5|21675.5|21687.5|21675.5|21680.5|21668.5|6
1749650580000|2025-06-11 14:03:00|21686.5|21674.5|21686.5|21674.5|21686.5|21674.5|21686.3|21674.3|1
1749650590000|2025-06-11 14:03:10|21687.5|21675.5|21686.5|21674.5|21687.5|21675.5|21686.5|21674.5|2
1749650600000|2025-06-11 14:03:20|21685.5|21673.5|21686.5|21674.5|21686.5|21674.5|21685.5|21673.5|2
1749650610000|2025-06-11 14:03:30|||||||||1
1749650620000|2025-06-11 14:03:40|21690|21678|21693.5|21681.5|21694|21682|21690|21678|7
1749650630000|2025-06-11 14:03:50|21692.5|21680.5|21691|21679|21692.5|21680.5|21690|21678|4
1749650650000|2025-06-11 14:04:10|21690|21678|21691|21679|21691|21679|21690|21678|1
1749650660000|2025-06-11 14:04:20|21688.5|21676.5|21688.5|21676.5|21688.5|21676.5|21688.5|21676.5|5
1749650670000|2025-06-11 14:04:30|21687.5|21675.5|21681|21669|21687.5|21675.5|21681|21669|4
1749650680000|2025-06-11 14:04:40|21681.5|21669.5|21682.5|21670.5|21682.5|21670.5|21681.3|21669.3|2
1749650700000|2025-06-11 14:05:00|21683.8|21671.8|21681.5|21669.5|21688.5|21676.5|21681.5|21669.5|32
1749650710000|2025-06-11 14:05:10|21682.5|21670.5|21686|21674|21686|21674|21681.3|21669.3|7
1749650720000|2025-06-11 14:05:20|21684|21672|21686|21674|21686|21674|21684|21672|2
1749650730000|2025-06-11 14:05:30|21685|21673|21688.5|21676.5|21688.5|21676.5|21685|21673|4
1749650760000|2025-06-11 14:06:00|21689.5|21677.5|21693|21681|21693|21681|21689.5|21677.5|11
1749650770000|2025-06-11 14:06:10|21688|21676|21681.5|21669.5|21688|21676|21681.5|21669.5|19
1749650780000|2025-06-11 14:06:20|21680.8|21668.8|21677|21665|21680.8|21668.8|21677|21665|16
1749650790000|2025-06-11 14:06:30|21676|21664|21681.8|21669.8|21681.8|21669.8|21675.8|21663.8|3
1749650800000|2025-06-11 14:06:40|21680.8|21668.8|21685.8|21673.8|21685.8|21673.8|21680.5|21668.5|1
1749650810000|2025-06-11 14:06:50|21685.5|21673.5|21685.5|21673.5|21685.5|21673.5|21685.5|21673.5|1
1749650820000|2025-06-11 14:07:00|21686.8|21674.8|21687|21675|21687|21675|21685.5|21673.5|4
1749650830000|2025-06-11 14:07:10|21685|21673|21685|21673|21685|21673|21685|21673|8
1749650840000|2025-06-11 14:07:20|21685.5|21673.5|21688|21676|21688|21676|21685.5|21673.5|0
1749650850000|2025-06-11 14:07:30|21687.8|21675.8|21684.5|21672.5|21687.8|21675.8|21684.5|21672.5|3
1749650860000|2025-06-11 14:07:40|21686.8|21674.8|21687|21675|21687|21675|21685.5|21673.5|6
1749650870000|2025-06-11 14:07:50|21690|21678|21691.5|21679.5|21691.5|21679.5|21690|21678|15
1749650880000|2025-06-11 14:08:00|||||||||7
1749650890000|2025-06-11 14:08:10|21691.8|21679.8|21691.5|21679.5|21691.8|21679.8|21691.5|21679.5|21
1749650900000|2025-06-11 14:08:20|21695.3|21683.3|21692.5|21680.5|21695.3|21683.3|21692.5|21680.5|8
1749650910000|2025-06-11 14:08:30|21693.8|21681.8|21693|21681|21697.8|21685.8|21690.8|21678.8|38
1749650920000|2025-06-11 14:08:40|21693.5|21681.5|21691|21679|21694.5|21682.5|21690.8|21678.8|5
1749650930000|2025-06-11 14:08:50|21690.5|21678.5|21692.5|21680.5|21692.5|21680.5|21690.5|21678.5|2
1749650940000|2025-06-11 14:09:00|21692.7|21680.7|21693.3|21681.3|21693.5|21681.5|21692.5|21680.5|12
1749650950000|2025-06-11 14:09:10|21691.5|21679.5|21688.3|21676.3|21691.5|21679.5|21687|21675|5
1749650970000|2025-06-11 14:09:30|21689.3|21677.3|21688.3|21676.3|21689.3|21677.3|21688.3|21676.3|0
1749650980000|2025-06-11 14:09:40|21689.3|21677.3|21693|21681|21693|21681|21689.3|21677.3|3
1749650990000|2025-06-11 14:09:50|21692|21680|21696.5|21684.5|21696.5|21684.5|21692|21680|5
1749651000000|2025-06-11 14:10:00|21696.8|21684.8|21687|21675|21696.8|21684.8|21687|21675|34
1749651010000|2025-06-11 14:10:10|21685.8|21673.8|21678.3|21666.3|21685.8|21673.8|21677|21665|24
1749651020000|2025-06-11 14:10:20|21682|21670|21684.5|21672.5|21685.5|21673.5|21680.8|21668.8|5
1749651030000|2025-06-11 14:10:30|21685.5|21673.5|21682|21670|21685.5|21673.5|21680.5|21668.5|4
1749651040000|2025-06-11 14:10:40|21684.5|21672.5|21687|21675|21688|21676|21684.5|21672.5|5
1749651050000|2025-06-11 14:10:50|21688|21676|21681.8|21669.8|21689.5|21677.5|21681.8|21669.8|12
1749651060000|2025-06-11 14:11:00|21679.5|21667.5|21680.5|21668.5|21681.5|21669.5|21679.3|21667.3|16
1749651070000|2025-06-11 14:11:10|21679.3|21667.3|21675.8|21663.8|21679.3|21667.3|21668|21656|10
1749651080000|2025-06-11 14:11:20|21676.8|21664.8|21673.7|21661.7|21677|21665|21673.7|21661.7|5
1749651090000|2025-06-11 14:11:30|21673.5|21661.5|21668.3|21656.3|21678|21666|21668|21656|18
1749651100000|2025-06-11 14:11:40|21669.3|21657.3|21669.5|21657.5|21671.8|21659.8|21669.3|21657.3|3
1749651120000|2025-06-11 14:12:00|21671.8|21659.8|21672|21660|21672|21660|21669.5|21657.5|6
1749651150000|2025-06-11 14:12:30|21678.3|21666.3|21678.5|21666.5|21678.5|21666.5|21677|21665|6
1749651160000|2025-06-11 14:12:40|21677|21665|21682|21670|21683|21671|21677|21665|5
1749651170000|2025-06-11 14:12:50|21684.3|21672.3|21673.5|21661.5|21684.5|21672.5|21673.5|21661.5|18
1749651180000|2025-06-11 14:13:00|21673|21661|21680.5|21668.5|21682|21670|21673|21661|9
1749651190000|2025-06-11 14:13:10|21680.8|21668.8|21680.8|21668.8|21680.8|21668.8|21680.8|21668.8|0
1749651200000|2025-06-11 14:13:20|21680.5|21668.5|21680.5|21668.5|21681.8|21669.8|21680.5|21668.5|0
1749651210000|2025-06-11 14:13:30|21681.8|21669.8|21680.8|21668.8|21683|21671|21680.8|21668.8|3
1749651220000|2025-06-11 14:13:40|21681.8|21669.8|21680.8|21668.8|21681.8|21669.8|21680.8|21668.8|0
1749651230000|2025-06-11 14:13:50|21679.5|21667.5|21680.8|21668.8|21680.8|21668.8|21678.3|21666.3|13
1749651240000|2025-06-11 14:14:00|21681|21669|21677|21665|21683.3|21671.3|21676|21664|11
1749651260000|2025-06-11 14:14:20|21680.5|21668.5|21673.5|21661.5|21680.5|21668.5|21673.5|21661.5|3
1749651270000|2025-06-11 14:14:30|21674.5|21662.5|21672.8|21660.8|21677|21665|21669.3|21657.3|9
1749651280000|2025-06-11 14:14:40|21673|21661|21670.5|21658.5|21676.5|21664.5|21670.5|21658.5|24
1749651290000|2025-06-11 14:14:50|21669.5|21657.5|21668|21656|21669.5|21657.5|21668|21656|0
1749651300000|2025-06-11 14:15:00|21668.5|21656.5|21662.5|21650.5|21668.5|21656.5|21662.5|21650.5|24
1749651310000|2025-06-11 14:15:10|21663.5|21651.5|21666|21654|21667|21655|21663.5|21651.5|33
1749651320000|2025-06-11 14:15:20|21665|21653|21665|21653|21666|21654|21664.5|21652.5|3
1749651330000|2025-06-11 14:15:30|21666|21654|21667.2|21655.2|21667.2|21655.2|21666|21654|2
1749651340000|2025-06-11 14:15:40|21667|21655|21664.7|21652.7|21667|21655|21664.7|21652.7|1
1749651350000|2025-06-11 14:15:50|21667.2|21655.2|21668.2|21656.2|21668.5|21656.5|21667.2|21655.2|4
1749651360000|2025-06-11 14:16:00|21669.3|21657.3|21676.5|21664.5|21676.5|21664.5|21669.3|21657.3|29
1749651370000|2025-06-11 14:16:10|21676.3|21664.3|21683.5|21671.5|21683.5|21671.5|21676|21664|59
1749651380000|2025-06-11 14:16:20|21684.3|21672.3|21687|21675|21687|21675|21684.3|21672.3|1
1749651390000|2025-06-11 14:16:30|||||||||1
1749651400000|2025-06-11 14:16:40|21689.3|21677.3|21689.3|21677.3|21689.3|21677.3|21689.3|21677.3|20
1749651410000|2025-06-11 14:16:50|21688.3|21676.3|21689.5|21677.5|21689.5|21677.5|21688.3|21676.3|1
1749651420000|2025-06-11 14:17:00|21690.8|21678.8|21700.8|21688.8|21704.5|21692.5|21690.8|21678.8|6
1749651430000|2025-06-11 14:17:10|21701|21689|21714.3|21702.3|21714.5|21702.5|21701|21689|13
1749651440000|2025-06-11 14:17:20|21712.3|21700.3|21694.8|21682.8|21712.3|21700.3|21694.8|21682.8|25
1749651450000|2025-06-11 14:17:30|21696|21684|21697|21685|21697|21685|21696|21684|1
1749651460000|2025-06-11 14:17:40|||||||||2
1749651470000|2025-06-11 14:17:50|21695.8|21683.8|21694.5|21682.5|21696|21684|21694.5|21682.5|2
1749651480000|2025-06-11 14:18:00|21695.8|21683.8|21695.8|21683.8|21697|21685|21695.8|21683.8|3
1749651490000|2025-06-11 14:18:10|21695.5|21683.5|21689.5|21677.5|21695.5|21683.5|21688.3|21676.3|21
1749651500000|2025-06-11 14:18:20|21690.5|21678.5|21689|21677|21690.5|21678.5|21688|21676|3
1749651510000|2025-06-11 14:18:30|21688|21676|21685.5|21673.5|21689|21677|21684.5|21672.5|4
1749651520000|2025-06-11 14:18:40|21684.3|21672.3|21686.8|21674.8|21688|21676|21684.3|21672.3|2
1749651530000|2025-06-11 14:18:50|21684|21672|21686.8|21674.8|21689|21677|21684|21672|1
1749651540000|2025-06-11 14:19:00|21684|21672|21684.3|21672.3|21686.5|21674.5|21684|21672|0
1749651550000|2025-06-11 14:19:10|21684|21672|21681.5|21669.5|21684|21672|21681.5|21669.5|5
1749651560000|2025-06-11 14:19:20|21682.5|21670.5|21683|21671|21683|21671|21681.5|21669.5|2
1749651570000|2025-06-11 14:19:30|21682|21670|21680.5|21668.5|21683|21671|21680.5|21668.5|0
1749651580000|2025-06-11 14:19:40|21679.3|21667.3|21676.5|21664.5|21679.3|21667.3|21675.5|21663.5|4
1749651590000|2025-06-11 14:19:50|21675.5|21663.5|21679.5|21667.5|21685.5|21671|21675.5|21663.5|41
1749651600000|2025-06-11 14:20:00|21679.3|21667.3|21674|21662|21679.3|21667.3|21674|21662|10
1749651610000|2025-06-11 14:20:10|21669|21657|21673|21661|21676.8|21664.8|21669|21657|38
1749651620000|2025-06-11 14:20:20|21672|21660|21672|21660|21674|21662|21672|21660|5
1749651630000|2025-06-11 14:20:30|21674.3|21662.3|21668|21656|21674.3|21662.3|21667|21655|6
1749651640000|2025-06-11 14:20:40|21667|21655|21666|21654|21670.5|21658.5|21665|21653|41
1749651650000|2025-06-11 14:20:50|21667|21655|21662.3|21650.3|21668.5|21656.5|21662.3|21650.3|1
1749651660000|2025-06-11 14:21:00|21664.3|21652.3|21661|21649|21664.3|21652.3|21658.5|21646.5|16
1749651670000|2025-06-11 14:21:10|21662.3|21650.3|21664.8|21652.8|21664.8|21652.8|21662|21650|5
1749651680000|2025-06-11 14:21:20|21666|21654|21662.3|21650.3|21666|21654|21662.3|21650.3|2
1749651690000|2025-06-11 14:21:30|21663.3|21651.3|21659.8|21647.8|21664.5|21652.5|21659.8|21647.8|7
1749651700000|2025-06-11 14:21:40|21660.8|21648.8|21662|21650|21662|21650|21659.8|21647.8|4
1749651710000|2025-06-11 14:21:50|21664.5|21652.5|21661|21649|21664.5|21652.5|21661|21649|9
1749651720000|2025-06-11 14:22:00|21663|21651|21656.5|21644.5|21663|21651|21655.5|21643.5|54
1749651730000|2025-06-11 14:22:10|21655.5|21643.5|21653.5|21641.5|21655.5|21643.5|21648.8|21636.8|21
1749651740000|2025-06-11 14:22:20|21651.5|21639.5|21651|21639|21651.5|21639.5|21651|21639|2
1749651750000|2025-06-11 14:22:30|21649|21637|21653.8|21641.8|21653.8|21641.8|21649|21637|4
1749651760000|2025-06-11 14:22:40|21655|21643|21655|21643|21655|21643|21655|21643|2
1749651770000|2025-06-11 14:22:50|21654.5|21642.5|21653.5|21641.5|21654.5|21642.5|21653.5|21641.5|1
1749651780000|2025-06-11 14:23:00|21656.3|21644.3|21654|21642|21656.5|21644.5|21653|21641|9
1749651790000|2025-06-11 14:23:10|21656.5|21644.5|21655.2|21643.2|21656.5|21644.5|21655.2|21643.2|3
1749651800000|2025-06-11 14:23:20|21655|21643|21655.2|21643.2|21655.2|21643.2|21651.5|21639.5|4
1749651810000|2025-06-11 14:23:30|21656.2|21644.2|21651.5|21639.5|21656.2|21644.2|21651.5|21639.5|29
1749651820000|2025-06-11 14:23:40|21652.5|21640.5|21648.2|21636.2|21652.5|21640.5|21648.2|21636.2|19
1749651830000|2025-06-11 14:23:50|21647.2|21635.2|21644.5|21632.5|21647.2|21635.2|21642.2|21630.2|31
1749651840000|2025-06-11 14:24:00|21643.5|21631.5|21643.5|21631.5|21643.5|21631.5|21639.2|21627.2|14
1749651850000|2025-06-11 14:24:10|21643.7|21631.7|21639.2|21627.2|21643.7|21631.7|21638.7|21626.7|10
1749651860000|2025-06-11 14:24:20|21643.7|21631.7|21646|21634|21648.3|21636.3|21643.5|21631.5|18
1749651870000|2025-06-11 14:24:30|21648|21636|21647.5|21635.5|21650.8|21638.8|21645.8|21633.8|4
1749651880000|2025-06-11 14:24:40|21646|21634|21644|21632|21646|21634|21643.7|21631.7|6
1749651890000|2025-06-11 14:24:50|21643.7|21631.7|21644|21632|21644|21632|21643.7|21631.7|28
1749651900000|2025-06-11 14:25:00|21643.7|21631.7|21648.7|21636.7|21648.7|21636.7|21643.7|21631.7|28
1749651910000|2025-06-11 14:25:10|21647.7|21635.7|21647|21635|21649.5|21637.5|21646|21634|11
1749651920000|2025-06-11 14:25:20|21647.5|21635.5|21648.7|21636.7|21648.7|21636.7|21647.5|21635.5|1
1749651930000|2025-06-11 14:25:30|21648.5|21636.5|21651|21639|21651|21639|21648.3|21636.3|8
1749651940000|2025-06-11 14:25:40|21648.5|21636.5|21643.5|21631.5|21648.5|21636.5|21643.5|21631.5|4
1749651950000|2025-06-11 14:25:50|21643.3|21631.3|21640|21628|21643.3|21631.3|21639.5|21627.5|7
1749651960000|2025-06-11 14:26:00|21639.5|21627.5|21637.2|21625.2|21639.5|21627.5|21636|21624|17
1749651970000|2025-06-11 14:26:10|21638.5|21626.5|21641|21629|21641|21629|21638.5|21626.5|0
1749651980000|2025-06-11 14:26:20|21642|21630|21648.5|21636.5|21648.5|21636.5|21642|21630|2
1749652000000|2025-06-11 14:26:40|21647.2|21635.2|21645|21633|21647.2|21635.2|21644|21632|24
1749652010000|2025-06-11 14:26:50|21642.7|21630.7|21640.5|21628.5|21645.5|21633.5|21640.5|21628.5|6
1749652020000|2025-06-11 14:27:00|21641.5|21629.5|21639|21627|21641.5|21629.5|21639|21627|2
1749652030000|2025-06-11 14:27:10|21640|21628|21641.5|21629.5|21641.5|21629.5|21640|21628|1
1749652040000|2025-06-11 14:27:20|21645|21633|21645|21633|21646.2|21634.2|21644|21632|6
1749652050000|2025-06-11 14:27:30|21644|21632|21640.2|21628.2|21645|21633|21640|21628|6
1749652060000|2025-06-11 14:27:40|21641.5|21629.5|21645|21633|21646.2|21634.2|21641.5|21629.5|5
1749652080000|2025-06-11 14:28:00|21646.2|21634.2|21649.7|21637.7|21653.5|21641.5|21646.2|21634.2|12
1749652090000|2025-06-11 14:28:10|21650|21638|21646|21634|21652|21640|21646|21634|3
1749652100000|2025-06-11 14:28:20|21647|21635|21644.5|21632.5|21647.5|21635.5|21644.5|21632.5|2
1749652110000|2025-06-11 14:28:30|21643.5|21631.5|21644.5|21632.5|21644.5|21632.5|21643.5|21631.5|1
1749652120000|2025-06-11 14:28:40|||||||||1
1749652130000|2025-06-11 14:28:50|21645.5|21633.5|21645.7|21633.7|21645.7|21633.7|21645.5|21633.5|0
1749652140000|2025-06-11 14:29:00|21645.5|21633.5|21644.5|21632.5|21645.7|21633.7|21644.5|21632.5|1
1749652150000|2025-06-11 14:29:10|21645.7|21633.7|21649.5|21637.5|21649.5|21637.5|21645.7|21633.7|3
1749652160000|2025-06-11 14:29:20|21646.2|21634.2|21647|21635|21647|21635|21646|21634|4
1749652170000|2025-06-11 14:29:30|21648|21636|21647|21635|21648.2|21636.2|21647|21635|3
1749652180000|2025-06-11 14:29:40|21646|21634|21647|21635|21648.2|21636.2|21645.7|21633.7|14
1749652190000|2025-06-11 14:29:50|21645.5|21633.5|21645.5|21633.5|21645.5|21633.5|21645.5|21633.5|4
1749652200000|2025-06-11 14:30:00|21644.5|21632.5|21633.5|21621.5|21644.5|21632.5|21633.5|21621.5|65
1749652210000|2025-06-11 14:30:10|21632.2|21620.2|21631|21619|21633.5|21621.5|21628.7|21616.7|10
1749652220000|2025-06-11 14:30:20|21629.7|21617.7|21626|21614|21631|21619|21626|21614|6
1749652230000|2025-06-11 14:30:30|21624|21612|21612|21600|21624|21612|21609.7|21597.7|14
1749652240000|2025-06-11 14:30:40|21611|21599|21609.5|21597.5|21611|21599|21606|21594|23
1749652250000|2025-06-11 14:30:50|21611|21599|21613.5|21601.5|21616|21604|21611|21599|13
1749652260000|2025-06-11 14:31:00|21614|21602|21614.5|21602.5|21614.7|21602.7|21613.5|21601.5|8
1749652270000|2025-06-11 14:31:10|21613.5|21601.5|21612.2|21600.2|21613.5|21601.5|21612.2|21600.2|4
1749652280000|2025-06-11 14:31:20|21613.2|21601.2|21612.2|21600.2|21613.5|21601.5|21611|21599|20
1749652290000|2025-06-11 14:31:30|21611.2|21599.2|21606.7|21594.7|21613.5|21601.5|21605.7|21593.7|65
1749652300000|2025-06-11 14:31:40|21607|21595|21611.5|21599.5|21611.7|21599.7|21606.5|21594.5|7
1749652310000|2025-06-11 14:31:50|21612.5|21600.5|21613|21601|21613|21601|21609.5|21597.5|8
1749652320000|2025-06-11 14:32:00|21611.7|21599.7|21608|21596|21611.7|21599.7|21608|21596|4
1749652330000|2025-06-11 14:32:10|21609.5|21597.5|21611.7|21599.7|21611.7|21599.7|21609.5|21597.5|5
1749652340000|2025-06-11 14:32:20|21612|21600|21611.5|21599.5|21612|21600|21610.5|21598.5|4
1749652350000|2025-06-11 14:32:30|21612|21600|21610.3|21598.3|21613|21601|21610.3|21598.3|7
1749652360000|2025-06-11 14:32:40|21610.5|21598.5|21600.5|21588.5|21610.5|21598.5|21600.5|21588.5|43
1749652370000|2025-06-11 14:32:50|21593|21581|21589.2|21577.2|21593|21581|21586.7|21574.7|57
1749652380000|2025-06-11 14:33:00|21589|21577|21585.5|21573.5|21589|21577|21585.5|21573.5|4
1749652390000|2025-06-11 14:33:10|21576.7|21564.7|21583|21571|21583|21571|21576.7|21564.7|25
1749652400000|2025-06-11 14:33:20|21582.8|21570.8|21591.7|21579.7|21592|21580|21582.8|21570.8|37
1749652410000|2025-06-11 14:33:30|21592.7|21580.7|21591.7|21579.7|21593|21581|21590.5|21578.5|14
1749652420000|2025-06-11 14:33:40|21590.5|21578.5|21589.5|21577.5|21590.5|21578.5|21585.5|21573.5|14
1749652430000|2025-06-11 14:33:50|21588.2|21576.2|21590.5|21578.5|21590.5|21578.5|21588.2|21576.2|14
1749652440000|2025-06-11 14:34:00|21590.7|21578.7|21589.5|21577.5|21590.7|21578.7|21588.2|21576.2|55
1749652450000|2025-06-11 14:34:10|21588.5|21576.5|21589.5|21577.5|21589.5|21577.5|21588.5|21576.5|7
1749652460000|2025-06-11 14:34:20|21590.7|21578.7|21601|21589|21604.5|21592.5|21590.7|21578.7|41
1749652470000|2025-06-11 14:34:30|21600|21588|21602.2|21590.2|21602.2|21590.2|21599|21587|13
1749652480000|2025-06-11 14:34:40|21601|21589|21604.5|21592.5|21604.7|21592.7|21599.7|21587.7|4
1749652490000|2025-06-11 14:34:50|21603.5|21591.5|21599.7|21587.7|21604.5|21592.5|21599.5|21587.5|4
1749652500000|2025-06-11 14:35:00|21599.5|21587.5|21607.2|21595.2|21608.5|21596.5|21599.5|21587.5|7
1749652510000|2025-06-11 14:35:10|21609.2|21597.2|21605|21593|21609.5|21597.5|21604|21592|10
1749652520000|2025-06-11 14:35:20|21603.2|21591.2|21602|21590|21603.2|21591.2|21599.5|21587.5|6
1749652530000|2025-06-11 14:35:30|||||||||1
1749652540000|2025-06-11 14:35:40|21602.2|21590.2|21599.7|21587.7|21603.5|21591.5|21599.5|21587.5|5
1749652550000|2025-06-11 14:35:50|21600|21588|21602.2|21590.2|21602.2|21590.2|21600|21588|10
1749652560000|2025-06-11 14:36:00|21603.5|21591.5|21602|21590|21604.5|21592.5|21600.7|21588.7|60
1749652570000|2025-06-11 14:36:10|21601.7|21589.7|21606.5|21594.5|21606.7|21594.7|21601.5|21589.5|10
1749652580000|2025-06-11 14:36:20|21609|21597|21613|21601|21614|21602|21609|21597|6
1749652590000|2025-06-11 14:36:30|21612.7|21600.7|21609|21597|21612.7|21600.7|21608|21596|7
1749652600000|2025-06-11 14:36:40|21608|21596|21605.2|21593.2|21609|21597|21605.2|21593.2|2
1749652610000|2025-06-11 14:36:50|21608.3|21596.3|21609|21597|21611|21599|21607.7|21595.7|7
1749652620000|2025-06-11 14:37:00|21608|21596|21607.7|21595.7|21608|21596|21606.5|21594.5|15
1749652630000|2025-06-11 14:37:10|21611.2|21599.2|21608.7|21596.7|21611.2|21599.2|21608.7|21596.7|3
1749652640000|2025-06-11 14:37:20|21610|21598|21612.3|21600.3|21612.3|21600.3|21608.7|21596.7|7
1749652650000|2025-06-11 14:37:30|21612|21600|21620.3|21608.3|21620.3|21608.3|21612|21600|52
1749652660000|2025-06-11 14:37:40|21620|21608|21632.8|21620.8|21632.8|21620.8|21620|21608|34
1749652670000|2025-06-11 14:37:50|21631.5|21619.5|21634|21622|21634|21622|21630.5|21618.5|5
1749652680000|2025-06-11 14:38:00|21633|21621|21632.8|21620.8|21633.5|21621.5|21630.3|21618.3|5
1749652690000|2025-06-11 14:38:10|21634|21622|21636|21624|21636|21624|21631.5|21619.5|4
1749652700000|2025-06-11 14:38:20|21632.8|21620.8|21631.5|21619.5|21632.8|21620.8|21630.3|21618.3|22
1749652710000|2025-06-11 14:38:30|21634.5|21622.5|21632.8|21620.8|21636.3|21624.3|21632.8|21620.8|10
1749652720000|2025-06-11 14:38:40|21633.8|21621.8|21632.5|21620.5|21634|21622|21632.5|21620.5|3
1749652730000|2025-06-11 14:38:50|21636.3|21624.3|21632.8|21620.8|21636.3|21624.3|21632.8|21620.8|8
1749652740000|2025-06-11 14:39:00|||||||||3
1749652750000|2025-06-11 14:39:10|21632.5|21620.5|21627.8|21615.8|21635|21623|21625|21613|18
1749652760000|2025-06-11 14:39:20|21626.5|21614.5|21627.5|21615.5|21630|21618|21626.5|21614.5|4
1749652770000|2025-06-11 14:39:30|21630|21618|21634.8|21622.8|21634.8|21622.8|21627.5|21615.5|21
1749652780000|2025-06-11 14:39:40|21633.8|21621.8|21632.5|21620.5|21635.8|21623.8|21632.5|21620.5|3
1749652790000|2025-06-11 14:39:50|21630.8|21618.8|21630|21618|21632|21620|21628.8|21616.8|8
1749652800000|2025-06-11 14:40:00|21629|21617|21629.5|21617.5|21629.5|21617.5|21628.5|21616.5|1
1749652810000|2025-06-11 14:40:10|21628.5|21616.5|21629.5|21617.5|21629.5|21617.5|21625.8|21613.8|11
1749652820000|2025-06-11 14:40:20|21632|21620|21633.5|21621.5|21633.5|21621.5|21632|21620|3
1749652830000|2025-06-11 14:40:30|21636|21624|21632.3|21620.3|21636|21624|21629.5|21617.5|28
1749652840000|2025-06-11 14:40:40|21634.5|21622.5|21637.5|21625.5|21639.5|21627.5|21634.5|21622.5|5
1749652850000|2025-06-11 14:40:50|21637.3|21625.3|21636|21624|21637.3|21625.3|21635.5|21623.5|2
1749652860000|2025-06-11 14:41:00|21639|21627|21637.3|21625.3|21639|21627|21637|21625|17
1749652870000|2025-06-11 14:41:10|21637|21625|21633.5|21621.5|21639.5|21627.5|21633.5|21621.5|36
1749652880000|2025-06-11 14:41:20|21634.5|21622.5|21637.3|21625.3|21638.5|21626.5|21634.5|21622.5|7
1749652890000|2025-06-11 14:41:30|21638.3|21626.3|21639.5|21627.5|21639.5|21627.5|21638.3|21626.3|3
1749652900000|2025-06-11 14:41:40|21637.3|21625.3|21639.5|21627.5|21639.5|21627.5|21637|21625|14
1749652910000|2025-06-11 14:41:50|21640.5|21628.5|21641.5|21629.5|21644|21632|21640.5|21628.5|9
1749652920000|2025-06-11 14:42:00|21642.6|21630.6|21645.3|21633.3|21646.5|21634.5|21642.6|21630.6|1
1749652930000|2025-06-11 14:42:10|21646.3|21634.3|21647.8|21635.8|21647.8|21635.8|21644|21632|15
1749652940000|2025-06-11 14:42:20|21651.5|21639.5|21656.5|21644.5|21656.5|21644.5|21651.5|21639.5|11
1749652950000|2025-06-11 14:42:30|21654|21642|21651.5|21639.5|21656.5|21644.5|21650.5|21638.5|11
1749652960000|2025-06-11 14:42:40|21650.5|21638.5|21652.8|21640.8|21653|21641|21648.3|21636.3|13
1749652970000|2025-06-11 14:42:50|21653|21641|21657.3|21645.3|21664.8|21652.8|21652|21640|39
1749652980000|2025-06-11 14:43:00|21656.3|21644.3|21656|21644|21659.5|21647.5|21656|21644|12
1749652990000|2025-06-11 14:43:10|21657|21645|21660|21648|21662|21650|21655.8|21643.8|7
1749653000000|2025-06-11 14:43:20|21659.5|21647.5|21660.8|21648.8|21660.8|21648.8|21659.5|21647.5|0
1749653010000|2025-06-11 14:43:30|21659.8|21647.8|21663.3|21651.3|21663.3|21651.3|21659.5|21647.5|3
1749653020000|2025-06-11 14:43:40|21662|21650|21661.8|21649.8|21662.8|21650.8|21661.8|21649.8|2
1749653030000|2025-06-11 14:43:50|21660.8|21648.8|21664.3|21652.3|21664.3|21652.3|21660.8|21648.8|3
1749653040000|2025-06-11 14:44:00|21663.3|21651.3|21664|21652|21664|21652|21659.3|21647.3|10
1749653050000|2025-06-11 14:44:10|21663.8|21651.8|21663.8|21651.8|21663.8|21651.8|21663.8|21651.8|6
1749653060000|2025-06-11 14:44:20|21662.8|21650.8|21661.5|21649.5|21662.8|21650.8|21661.5|21649.5|3
1749653070000|2025-06-11 14:44:30|21663.8|21651.8|21666.5|21654.5|21669|21657|21663.8|21651.8|12
1749653080000|2025-06-11 14:44:40|21666.8|21654.8|21659|21647|21666.8|21654.8|21659|21647|72
1749653090000|2025-06-11 14:44:50|21661.5|21649.5|21660.3|21648.3|21661.5|21649.5|21660.3|21648.3|2
1749653100000|2025-06-11 14:45:00|21659.3|21647.3|21662.3|21650.3|21662.3|21650.3|21659.3|21647.3|35
1749653110000|2025-06-11 14:45:10|21661.3|21649.3|21661.1|21649.1|21661.3|21649.3|21658.8|21646.8|7
1749653120000|2025-06-11 14:45:20|21660|21648|21662.5|21650.5|21665|21653|21657.5|21645.5|12
1749653130000|2025-06-11 14:45:30|21663.6|21651.6|21665|21653|21665|21653|21663.6|21651.6|0
1749653140000|2025-06-11 14:45:40|21664|21652|21665|21653|21666.5|21654.5|21662.8|21650.8|8
1749653150000|2025-06-11 14:45:50|21666|21654|21665|21653|21666.3|21654.3|21665|21653|1
1749653160000|2025-06-11 14:46:00|21664|21652|21667.5|21655.5|21668.5|21656.5|21664|21652|1
1749653170000|2025-06-11 14:46:10|21665|21653|21667.5|21655.5|21667.5|21655.5|21665|21653|8
1749653180000|2025-06-11 14:46:20|21669.6|21657.6|21669.6|21657.6|21669.6|21657.6|21669.6|21657.6|25
1749653190000|2025-06-11 14:46:30|21670.6|21658.6|21671.8|21659.8|21671.8|21659.8|21669.3|21657.3|1
1749653210000|2025-06-11 14:46:50|21670.6|21658.6|21664.3|21652.3|21670.6|21658.6|21664.3|21652.3|38
1749653220000|2025-06-11 14:47:00|21660.6|21648.6|21659.8|21647.8|21661|21649|21659.8|21647.8|115
1749653230000|2025-06-11 14:47:10|21656.3|21644.3|21656|21644|21656.3|21644.3|21655|21643|15
1749653240000|2025-06-11 14:47:20|21655|21643|21657.5|21645.5|21657.5|21645.5|21655|21643|5
1749653250000|2025-06-11 14:47:30|21657.3|21645.3|21660.6|21648.6|21660.6|21648.6|21657.3|21645.3|20
1749653260000|2025-06-11 14:47:40|21652.5|21640.5|21658.1|21646.1|21658.1|21646.1|21652.5|21640.5|37
1749653270000|2025-06-11 14:47:50|21658.3|21646.3|21662.8|21650.8|21662.8|21650.8|21658.3|21646.3|10
1749653280000|2025-06-11 14:48:00|21661.8|21649.8|21661.8|21649.8|21661.8|21649.8|21661.8|21649.8|0
1749653290000|2025-06-11 14:48:10|21660.6|21648.6|21661.8|21649.8|21661.8|21649.8|21660.6|21648.6|8
1749653300000|2025-06-11 14:48:20|21663.3|21651.3|21668.3|21656.3|21668.3|21656.3|21663.3|21651.3|6
1749653310000|2025-06-11 14:48:30|21667|21655|21667|21655|21667|21655|21666.8|21654.8|0
1749653320000|2025-06-11 14:48:40|21669.1|21657.1|21669.5|21657.5|21669.5|21657.5|21669.1|21657.1|12
1749653330000|2025-06-11 14:48:50|21657.5|21645.5|21658.5|21646.5|21658.5|21646.5|21656.3|21644.3|6
1749653340000|2025-06-11 14:49:00|21657.5|21645.5|21641.5|21629.5|21658.5|21646.5|21640.5|21628.5|13
1749653350000|2025-06-11 14:49:10|21641.8|21629.8|21641.5|21629.5|21643|21631|21641.5|21629.5|1
1749653360000|2025-06-11 14:49:20|21640.5|21628.5|21642.5|21630.5|21642.5|21630.5|21631|21619|35
1749653370000|2025-06-11 14:49:30|21643.5|21631.5|21643.5|21631.5|21643.8|21631.8|21642.5|21630.5|2
1749653380000|2025-06-11 14:49:40|21647.5|21635.5|21647.5|21635.5|21647.5|21635.5|21647.5|21635.5|9
1749653390000|2025-06-11 14:49:50|21647.3|21635.3|21646.3|21634.3|21647.3|21635.3|21646.3|21634.3|2
1749653400000|2025-06-11 14:50:00|21645.3|21633.3|21644.8|21632.8|21645.3|21633.3|21643.5|21631.5|1
1749653410000|2025-06-11 14:50:10|21647.8|21635.8|21645.8|21633.8|21648.5|21636.5|21645.8|21633.8|6
1749653420000|2025-06-11 14:50:20|21644.8|21632.8|21643.5|21631.5|21644.8|21632.8|21643.5|21631.5|1
1749653430000|2025-06-11 14:50:30|21642.5|21630.5|21637.3|21625.3|21642.5|21630.5|21636|21624|2
1749653440000|2025-06-11 14:50:40|21637.8|21625.8|21632.5|21620.5|21639.8|21627.8|21632.5|21620.5|16
1749653450000|2025-06-11 14:50:50|21630|21618|21622.3|21610.3|21630|21618|21622.3|21610.3|126
1749653460000|2025-06-11 14:51:00|21621.5|21609.5|21610.8|21598.8|21621.5|21609.5|21610.5|21598.5|45
1749653470000|2025-06-11 14:51:10|21609.8|21597.8|21609|21597|21612.3|21600.3|21609|21597|52
1749653480000|2025-06-11 14:51:20|21607.3|21595.3|21611|21599|21618.5|21606.5|21607.3|21595.3|56
1749653490000|2025-06-11 14:51:30|21609|21597|21605.5|21593.5|21612.5|21600.5|21605.5|21593.5|38
1749653500000|2025-06-11 14:51:40|21605.8|21593.8|21599.5|21587.5|21605.8|21593.8|21595.5|21583.5|37
1749653510000|2025-06-11 14:51:50|21599.3|21587.3|21596.8|21584.8|21599.3|21587.3|21596.8|21584.8|6
1749653520000|2025-06-11 14:52:00|21595.5|21583.5|21601.8|21589.8|21601.8|21589.8|21595.5|21583.5|7
1749653530000|2025-06-11 14:52:10|21601.5|21589.5|21601.5|21589.5|21601.5|21589.5|21600.5|21588.5|2
1749653540000|2025-06-11 14:52:20|21600.8|21588.8|21601.8|21589.8|21601.8|21589.8|21600.5|21588.5|2
1749653550000|2025-06-11 14:52:30|21602|21590|21601.8|21589.8|21602|21590|21601.8|21589.8|5
1749653560000|2025-06-11 14:52:40|21600.5|21588.5|21601.8|21589.8|21601.8|21589.8|21600.5|21588.5|11
1749653570000|2025-06-11 14:52:50|21600.7|21588.7|21599.5|21587.5|21601.8|21589.8|21598|21586|11
1749653580000|2025-06-11 14:53:00|21598.5|21586.5|21602.5|21590.5|21602.5|21590.5|21598.5|21586.5|7
1749653590000|2025-06-11 14:53:10|21601.5|21589.5|21599.7|21587.7|21601.5|21589.5|21599.5|21587.5|2
1749653600000|2025-06-11 14:53:20|21600|21588|21598.2|21586.2|21600|21588|21598.2|21586.2|2
1749653610000|2025-06-11 14:53:30|21596.2|21584.2|21591|21579|21596.2|21584.2|21591|21579|12
1749653620000|2025-06-11 14:53:40|21587.2|21575.2|21569.5|21557.5|21587.2|21575.2|21569.5|21557.5|48
1749653630000|2025-06-11 14:53:50|21573|21561|21566.5|21554.5|21573|21561|21565.3|21553.3|22
1749653640000|2025-06-11 14:54:00|21570.5|21558.5|21571.8|21559.8|21574|21562|21570.5|21558.5|47
1749653650000|2025-06-11 14:54:10|21569.5|21557.5|21566.5|21554.5|21569.5|21557.5|21566.5|21554.5|7
1749653660000|2025-06-11 14:54:20|21566.8|21554.8|21560.5|21548.5|21566.8|21554.8|21559.5|21547.5|39
1749653670000|2025-06-11 14:54:30|21560.7|21548.7|21561.8|21549.8|21562.2|21550.2|21560.7|21548.7|6
1749653680000|2025-06-11 14:54:40|21559|21547|21560.5|21548.5|21564.3|21552.3|21558|21546|8
1749653690000|2025-06-11 14:54:50|21561.8|21549.8|21555.5|21543.5|21564.2|21552.2|21555.5|21543.5|27
1749653700000|2025-06-11 14:55:00|21556.7|21544.7|21556.5|21544.5|21556.7|21544.7|21555.5|21543.5|103
1749653710000|2025-06-11 14:55:10|21555.5|21543.5|21557.5|21545.5|21558|21546|21555.5|21543.5|10
1749653720000|2025-06-11 14:55:20|21558|21546|21560.5|21548.5|21561.5|21549.5|21556.5|21544.5|9
1749653730000|2025-06-11 14:55:30|21560.3|21548.3|21556.3|21544.3|21560.3|21548.3|21554.8|21542.8|15
1749653740000|2025-06-11 14:55:40|21555|21543|21565|21553|21566|21554|21554.8|21542.8|18
1749653750000|2025-06-11 14:55:50|21567.3|21555.3|21573.8|21561.8|21578.3|21566.3|21567.3|21555.3|17
1749653760000|2025-06-11 14:56:00|21574.8|21562.8|21577.8|21565.8|21578.3|21566.3|21574.8|21562.8|7
1749653770000|2025-06-11 14:56:10|21578.8|21566.8|21585.3|21573.3|21585.3|21573.3|21578.8|21566.8|10
1749653780000|2025-06-11 14:56:20|21586.3|21574.3|21582.5|21570.5|21587.8|21575.8|21582.5|21570.5|7
1749653790000|2025-06-11 14:56:30|21583.8|21571.8|21583.5|21571.5|21588.3|21576.3|21583.5|21571.5|16
1749653800000|2025-06-11 14:56:40|21585|21573|21586|21574|21586|21574|21585|21573|1
1749653810000|2025-06-11 14:56:50|21585|21573|21586.5|21574.5|21592.5|21580.5|21585|21573|15
1749653820000|2025-06-11 14:57:00|21587.5|21575.5|21588.5|21576.5|21588.5|21576.5|21587.5|21575.5|4
1749653830000|2025-06-11 14:57:10|21586.5|21574.5|21583.5|21571.5|21586.5|21574.5|21581.5|21569.5|9
1749653840000|2025-06-11 14:57:20|21583.8|21571.8|21585.5|21573.5|21586|21574|21582.5|21570.5|19
1749653850000|2025-06-11 14:57:30|21586.7|21574.7|21584|21572|21586.7|21574.7|21584|21572|2
1749653860000|2025-06-11 14:57:40|21583|21571|21586.5|21574.5|21586.7|21574.7|21580.5|21568.5|10
1749653870000|2025-06-11 14:57:50|21588.8|21576.8|21590.2|21578.2|21591.3|21579.3|21588.8|21576.8|6
1749653880000|2025-06-11 14:58:00|21589.2|21577.2|21590.2|21578.2|21590.2|21578.2|21586.5|21574.5|8
1749653890000|2025-06-11 14:58:10|21592.5|21580.5|21593.8|21581.8|21593.8|21581.8|21592.5|21580.5|2
1749653910000|2025-06-11 14:58:30|21596.3|21584.3|21595|21583|21600|21588|21592.5|21580.5|8
1749653920000|2025-06-11 14:58:40|21594.5|21582.5|21593.5|21581.5|21594.5|21582.5|21592.5|21580.5|3
1749653930000|2025-06-11 14:58:50|21593.8|21581.8|21592.5|21580.5|21596|21584|21592.5|21580.5|5
1749653940000|2025-06-11 14:59:00|21592|21580|21590|21578|21592|21580|21590|21578|1
1749653950000|2025-06-11 14:59:10|21592.5|21580.5|21592.5|21580.5|21592.5|21580.5|21591.3|21579.3|20
1749653960000|2025-06-11 14:59:20|21593.8|21581.8|21595|21583|21595|21583|21593.8|21581.8|1
1749653970000|2025-06-11 14:59:30|21597.5|21585.5|21593.7|21581.7|21597.5|21585.5|21591.2|21579.2|11
1749653980000|2025-06-11 14:59:40|21595|21583|21593.5|21581.5|21595.2|21583.2|21592.5|21580.5|5
1749653990000|2025-06-11 14:59:50|21592.5|21580.5|21598.5|21586.5|21598.5|21586.5|21592.5|21580.5|2
1749654000000|2025-06-11 15:00:00|21597.5|21585.5|21599|21587|21600|21588|21596.2|21584.2|4
1749654010000|2025-06-11 15:00:10|21598.7|21586.7|21599|21587|21599|21587|21598.7|21586.7|10
1749654020000|2025-06-11 15:00:20|21596|21584|21595|21583|21596.2|21584.2|21592.7|21580.7|36
1749654030000|2025-06-11 15:00:30|21594|21582|21600|21588|21601|21589|21594|21582|26
1749654040000|2025-06-11 15:00:40|21601|21589|21601|21589|21602.5|21590.5|21600|21588|38
1749654050000|2025-06-11 15:00:50|21601.5|21589.5|21602.5|21590.5|21602.5|21590.5|21601.5|21589.5|19
1749654060000|2025-06-11 15:01:00|21601.2|21589.2|21601|21589|21601.2|21589.2|21598.7|21586.7|21
1749654070000|2025-06-11 15:01:10|21598.7|21586.7|21598.5|21586.5|21598.7|21586.7|21597.5|21585.5|8
1749654080000|2025-06-11 15:01:20|21597.3|21585.3|21598.5|21586.5|21598.5|21586.5|21597|21585|15
1749654090000|2025-06-11 15:01:30|21599.5|21587.5|21599.5|21587.5|21600.8|21588.8|21599.5|21587.5|2
1749654100000|2025-06-11 15:01:40|21601|21589|21601|21589|21601|21589|21601|21589|1
1749654110000|2025-06-11 15:01:50|21599.5|21587.5|21606.8|21594.8|21606.8|21594.8|21599.5|21587.5|25
1749654120000|2025-06-11 15:02:00|21605.5|21593.5|21605.5|21593.5|21606.5|21594.5|21605.5|21593.5|1
1749654130000|2025-06-11 15:02:10|21605.3|21593.3|21607.8|21595.8|21607.8|21595.8|21601.5|21589.5|7
1749654140000|2025-06-11 15:02:20|21609.8|21597.8|21609|21597|21612.8|21600.8|21609|21597|5
1749654150000|2025-06-11 15:02:30|21613.8|21601.8|21615|21603|21615|21603|21613.8|21601.8|3
1749654160000|2025-06-11 15:02:40|21614|21602|21609|21597|21614|21602|21609|21597|12
1749654170000|2025-06-11 15:02:50|21611.5|21599.5|21611.3|21599.3|21611.5|21599.5|21609|21597|4
1749654180000|2025-06-11 15:03:00|21611|21599|21608|21596|21611|21599|21608|21596|10
1749654190000|2025-06-11 15:03:10|21610|21598|21605|21593|21610|21598|21605|21593|11
1749654200000|2025-06-11 15:03:20|21602.8|21590.8|21610.3|21598.3|21610.3|21598.3|21602.8|21590.8|14
1749654210000|2025-06-11 15:03:30|21617.3|21605.3|21612.8|21600.8|21617.3|21605.3|21612.8|21600.8|58
1749654220000|2025-06-11 15:03:40|21613.8|21601.8|21612.8|21600.8|21615|21603|21612.8|21600.8|8
1749654230000|2025-06-11 15:03:50|21613.8|21601.8|21611.5|21599.5|21613.8|21601.8|21611.5|21599.5|1
1749654240000|2025-06-11 15:04:00|21614|21602|21617.5|21605.5|21617.5|21605.5|21614|21602|7
1749654250000|2025-06-11 15:04:10|21616.5|21604.5|21620|21608|21620|21608|21615.3|21603.3|7
1749654260000|2025-06-11 15:04:20|21622.5|21610.5|21619|21607|21622.5|21610.5|21619|21607|5
1749654270000|2025-06-11 15:04:30|21618.8|21606.8|21620|21608|21620|21608|21618.8|21606.8|2
1749654280000|2025-06-11 15:04:40|21621.5|21609.5|21622.5|21610.5|21622.5|21610.5|21620.3|21608.3|6
1749654290000|2025-06-11 15:04:50|21623.8|21611.8|21622.8|21610.8|21626.3|21614.3|21622.5|21610.5|18
1749654300000|2025-06-11 15:05:00|21621.8|21609.8|21619|21607|21622.5|21610.5|21619|21607|17
1749654310000|2025-06-11 15:05:10|21621|21609|21621.5|21609.5|21621.5|21609.5|21621|21609|3
1749654320000|2025-06-11 15:05:20|21619.5|21607.5|21620|21608|21620|21608|21618.8|21606.8|1
1749654330000|2025-06-11 15:05:30|21620.3|21608.3|21620.3|21608.3|21620.3|21608.3|21620.3|21608.3|3
1749654340000|2025-06-11 15:05:40|21623.8|21611.8|21637.5|21625.5|21637.5|21625.5|21623.8|21611.8|6
1749654350000|2025-06-11 15:05:50|21635.5|21623.5|21627.8|21615.8|21635.5|21623.5|21627.8|21615.8|11
1749654360000|2025-06-11 15:06:00|21627.5|21615.5|21627.5|21615.5|21629.8|21617.8|21626.5|21614.5|17
1749654370000|2025-06-11 15:06:10|21629.5|21617.5|21630|21618|21631.3|21619.3|21628|21616|1
1749654380000|2025-06-11 15:06:20|21628|21616|21631.5|21619.5|21632.8|21620.8|21628|21616|16
1749654400000|2025-06-11 15:06:40|21629.5|21617.5|21630.3|21618.3|21630.3|21618.3|21629.5|21617.5|4
1749654410000|2025-06-11 15:06:50|21631.3|21619.3|21631.5|21619.5|21632.8|21620.8|21631.3|21619.3|0
1749654420000|2025-06-11 15:07:00|21630|21618|21645.3|21633.3|21645.3|21633.3|21630|21618|71
1749654430000|2025-06-11 15:07:10|21645.5|21633.5|21638|21626|21645.5|21633.5|21638|21626|4
1749654440000|2025-06-11 15:07:20|21637.8|21625.8|21637.8|21625.8|21637.8|21625.8|21637.8|21625.8|0
1749654450000|2025-06-11 15:07:30|21635.5|21623.5|21638.8|21626.8|21638.8|21626.8|21635.5|21623.5|10
1749654460000|2025-06-11 15:07:40|21637.8|21625.8|21642.8|21630.8|21644|21632|21637.8|21625.8|4
1749654470000|2025-06-11 15:07:50|21642.5|21630.5|21644|21632|21644|21632|21642.5|21630.5|12
1749654480000|2025-06-11 15:08:00|21642.8|21630.8|21640|21628|21642.8|21630.8|21640|21628|9
1749654490000|2025-06-11 15:08:10|21641|21629|21639|21627|21641.3|21629.3|21638.8|21626.8|1
1749654500000|2025-06-11 15:08:20|21637.5|21625.5|21641|21629|21641|21629|21635|21623|54
1749654510000|2025-06-11 15:08:30|21640|21628|21641.5|21629.5|21641.5|21629.5|21640|21628|2
1749654520000|2025-06-11 15:08:40|21641.3|21629.3|21640|21628|21641.3|21629.3|21640|21628|3
1749654530000|2025-06-11 15:08:50|21638.5|21626.5|21641|21629|21641|21629|21638.5|21626.5|5
1749654540000|2025-06-11 15:09:00|21640|21628|21639.8|21627.8|21641|21629|21637.5|21625.5|7
1749654550000|2025-06-11 15:09:10|21640|21628|21641|21629|21641.3|21629.3|21640|21628|2
1749654560000|2025-06-11 15:09:20|21640|21628|21637.5|21625.5|21641|21629|21637.5|21625.5|1
1749654570000|2025-06-11 15:09:30|21638.5|21626.5|21626.3|21614.3|21638.5|21626.5|21626.3|21614.3|37
1749654580000|2025-06-11 15:09:40|21625|21613|21616.5|21604.5|21625|21613|21615.3|21603.3|15
1749654590000|2025-06-11 15:09:50|21611.5|21599.5|21614.3|21602.3|21614.3|21602.3|21609.3|21597.3|22
1749654600000|2025-06-11 15:10:00|21618.3|21606.3|21631.3|21619.3|21631.3|21619.3|21616.8|21604.8|43
1749654610000|2025-06-11 15:10:10|21630|21618|21631.3|21619.3|21636.3|21624.3|21630|21618|25
1749654620000|2025-06-11 15:10:20|21631.5|21619.5|21631.5|21619.5|21631.5|21619.5|21631.5|21619.5|0
1749654630000|2025-06-11 15:10:30|21632.5|21620.5|21631|21619|21632.5|21620.5|21628.8|21616.8|4
1749654640000|2025-06-11 15:10:40|21629|21617|21633.8|21621.8|21633.8|21621.8|21627.5|21615.5|7
1749654650000|2025-06-11 15:10:50|21635.8|21623.8|21635.8|21623.8|21635.8|21623.8|21635.8|21623.8|10
1749654660000|2025-06-11 15:11:00|21636|21624|21633.1|21621.1|21636|21624|21632|21620|10
1749654670000|2025-06-11 15:11:10|21633.3|21621.3|21633.1|21621.1|21633.3|21621.3|21633.1|21621.1|1
1749654680000|2025-06-11 15:11:20|21633.3|21621.3|21633.1|21621.1|21633.3|21621.3|21633.1|21621.1|0
1749654690000|2025-06-11 15:11:30|21633.3|21621.3|21634.3|21622.3|21634.3|21622.3|21633.3|21621.3|10
1749654700000|2025-06-11 15:11:40|21637|21625|21640.5|21628.5|21640.5|21628.5|21637|21625|19
1749654710000|2025-06-11 15:11:50|21639.5|21627.5|21645.5|21633.5|21645.5|21633.5|21639.5|21627.5|0
1749654720000|2025-06-11 15:12:00|21644.5|21632.5|21653.5|21641.5|21655.5|21643.5|21643.3|21631.3|43
1749654730000|2025-06-11 15:12:10|21653|21641|21660.3|21648.3|21660.3|21648.3|21653|21641|37
1749654740000|2025-06-11 15:12:20|21656.8|21644.8|21653|21641|21657|21645|21649.5|21637.5|41
1749654750000|2025-06-11 15:12:30|21654.1|21642.1|21655.5|21643.5|21655.5|21643.5|21653.3|21641.3|3
1749654760000|2025-06-11 15:12:40|21656.6|21644.6|21660.1|21648.1|21660.1|21648.1|21656.6|21644.6|28
1749654770000|2025-06-11 15:12:50|21659.1|21647.1|21659.1|21647.1|21659.1|21647.1|21659.1|21647.1|1
1749654780000|2025-06-11 15:13:00|21657.8|21645.8|21655.1|21643.1|21657.8|21645.8|21655.1|21643.1|7
1749654790000|2025-06-11 15:13:10|21656.3|21644.3|21658|21646|21659.1|21647.1|21656.3|21644.3|2
1749654800000|2025-06-11 15:13:20|21657.6|21645.6|21660.1|21648.1|21660.1|21648.1|21655.5|21643.5|9
1749654810000|2025-06-11 15:13:30|21661.3|21649.3|21661.1|21649.1|21661.3|21649.3|21658.8|21646.8|9
1749654820000|2025-06-11 15:13:40|21657.3|21645.3|21656.1|21644.1|21658.1|21646.1|21655.1|21643.1|8
1749654830000|2025-06-11 15:13:50|21655.1|21643.1|21656.1|21644.1|21662.1|21650.1|21655.1|21643.1|4
1749654840000|2025-06-11 15:14:00|21652.6|21640.6|21652.1|21640.1|21653.6|21641.6|21652.1|21640.1|6
1749654850000|2025-06-11 15:14:10|21652.3|21640.3|21656.1|21644.1|21656.1|21644.1|21652.3|21640.3|2
1749654860000|2025-06-11 15:14:20|21653.6|21641.6|21652.3|21640.3|21654.6|21642.6|21649.8|21637.8|19
1749654870000|2025-06-11 15:14:30|21651.1|21639.1|21648.6|21636.6|21652.3|21640.3|21648.6|21636.6|16
1749654880000|2025-06-11 15:14:40|21648.8|21636.8|21648.6|21636.6|21649.6|21637.6|21648.6|21636.6|3
1749654890000|2025-06-11 15:14:50|21649.6|21637.6|21648.6|21636.6|21649.6|21637.6|21648.6|21636.6|0
1749654900000|2025-06-11 15:15:00|21648.3|21636.3|21643.8|21631.8|21648.3|21636.3|21642.1|21630.1|31
1749654910000|2025-06-11 15:15:10|21645.1|21633.1|21650.1|21638.1|21650.1|21638.1|21645.1|21633.1|3
1749654920000|2025-06-11 15:15:20|21649|21637|21648.6|21636.6|21650.1|21638.1|21644|21632|7
1749654930000|2025-06-11 15:15:30|21648.8|21636.8|21645.3|21633.3|21648.8|21636.8|21645.3|21633.3|6
1749654940000|2025-06-11 15:15:40|21644|21632|21642.5|21630.5|21644|21632|21640|21628|6
1749654950000|2025-06-11 15:15:50|21642.3|21630.3|21644|21632|21644|21632|21642.1|21630.1|12
1749654960000|2025-06-11 15:16:00|21643.6|21631.6|21652.5|21640.5|21652.5|21640.5|21642.5|21630.5|9
1749654970000|2025-06-11 15:16:10|21653.6|21641.6|21655|21643|21657.1|21645.1|21653.6|21641.6|8
1749654980000|2025-06-11 15:16:20|21658.6|21646.6|21663.3|21651.3|21663.3|21651.3|21658.6|21646.6|21
1749654990000|2025-06-11 15:16:30|21661.1|21649.1|21659.6|21647.6|21662.1|21650.1|21659.6|21647.6|49
1749655000000|2025-06-11 15:16:40|21657.5|21645.5|21662.1|21650.1|21662.1|21650.1|21657.1|21645.1|11
1749655010000|2025-06-11 15:16:50|21661.1|21649.1|21657.1|21645.1|21662.1|21650.1|21657.1|21645.1|3
1749655020000|2025-06-11 15:17:00|21658.1|21646.1|21654.3|21642.3|21659.1|21647.1|21654.3|21642.3|5
1749655030000|2025-06-11 15:17:10|21654.6|21642.6|21655.6|21643.6|21655.6|21643.6|21654.6|21642.6|0
1749655040000|2025-06-11 15:17:20|21658.6|21646.6|21660.6|21648.6|21660.6|21648.6|21658.6|21646.6|9
1749655050000|2025-06-11 15:17:30|21659.6|21647.6|21659.6|21647.6|21659.6|21647.6|21658.6|21646.6|14
1749655060000|2025-06-11 15:17:40|21660.8|21648.8|21655.8|21643.8|21660.8|21648.8|21655.8|21643.8|3
1749655070000|2025-06-11 15:17:50|21656|21644|21657.3|21645.3|21658.1|21646.1|21656|21644|3
1749655080000|2025-06-11 15:18:00|21657.1|21645.1|21660|21648|21661|21649|21657.1|21645.1|8
1749655090000|2025-06-11 15:18:10|21659|21647|21657.1|21645.1|21659|21647|21656|21644|8
1749655100000|2025-06-11 15:18:20|21657.3|21645.3|21657.3|21645.3|21657.3|21645.3|21657.3|21645.3|0
1749655110000|2025-06-11 15:18:30|21656|21644|21657.1|21645.1|21657.1|21645.1|21656|21644|1
1749655120000|2025-06-11 15:18:40|21658.1|21646.1|21658.5|21646.5|21658.5|21646.5|21658.1|21646.1|0
1749655130000|2025-06-11 15:18:50|21658.3|21646.3|21658.5|21646.5|21658.5|21646.5|21657.3|21645.3|3
1749655140000|2025-06-11 15:19:00|21659.6|21647.6|21658.5|21646.5|21659.6|21647.6|21658.5|21646.5|11
1749655150000|2025-06-11 15:19:10|21658.8|21646.8|21658.8|21646.8|21658.8|21646.8|21658.8|21646.8|2
1749655160000|2025-06-11 15:19:20|21658.5|21646.5|21658.5|21646.5|21658.5|21646.5|21658.5|21646.5|0
1749655170000|2025-06-11 15:19:30|||||||||3
1749655180000|2025-06-11 15:19:40|21658.8|21646.8|21674.3|21662.3|21674.3|21662.3|21658.8|21646.8|66
1749655190000|2025-06-11 15:19:50|21675.3|21663.3|21686.8|21674.8|21687|21675|21675.3|21663.3|29
1749655200000|2025-06-11 15:20:00|21687.8|21675.8|21690.6|21678.6|21693.1|21681.1|21687.8|21675.8|63
1749655210000|2025-06-11 15:20:10|21691.6|21679.6|21693.1|21681.1|21693.1|21681.1|21691.6|21679.6|3
1749655220000|2025-06-11 15:20:20|21695.3|21683.3|21699.1|21687.1|21699.1|21687.1|21695.3|21683.3|3
1749655230000|2025-06-11 15:20:30|21700.1|21688.1|21691.6|21679.6|21700.1|21688.1|21691.6|21679.6|11
1749655240000|2025-06-11 15:20:40|21690.6|21678.6|21692.3|21680.3|21692.3|21680.3|21690.3|21678.3|20
1749655250000|2025-06-11 15:20:50|21692.6|21680.6|21693.8|21681.8|21698.6|21686.6|21692.6|21680.6|28
1749655260000|2025-06-11 15:21:00|21693.6|21681.6|21693.6|21681.6|21693.6|21681.6|21692.6|21680.6|9
1749655270000|2025-06-11 15:21:10|21695.6|21683.6|21696.1|21684.1|21699.6|21687.6|21695.6|21683.6|31
1749655280000|2025-06-11 15:21:20|21696.3|21684.3|21698.8|21686.8|21698.8|21686.8|21695.1|21683.1|6
1749655290000|2025-06-11 15:21:30|21699.8|21687.8|21699.1|21687.1|21700.3|21688.3|21699.1|21687.1|29
1749655300000|2025-06-11 15:21:40|21700.1|21688.1|21700.1|21688.1|21700.1|21688.1|21700.1|21688.1|2
1749655310000|2025-06-11 15:21:50|21700.3|21688.3|21699.5|21687.5|21700.5|21688.5|21699.5|21687.5|1
1749655320000|2025-06-11 15:22:00|21698|21686|21697|21685|21698.5|21686.5|21697|21685|13
1749655330000|2025-06-11 15:22:10|21698|21686|21700.8|21688.8|21700.8|21688.8|21698|21686|2
1749655340000|2025-06-11 15:22:20|21700.5|21688.5|21698.3|21686.3|21700.5|21688.5|21698.3|21686.3|5
1749655350000|2025-06-11 15:22:30|21699.5|21687.5|21714.3|21702.3|21716.6|21704.6|21699.5|21687.5|42
1749655360000|2025-06-11 15:22:40|21714.1|21702.1|21713|21701|21714.1|21702.1|21710.5|21698.5|14
1749655370000|2025-06-11 15:22:50|21714.1|21702.1|21710.8|21698.8|21714.3|21702.3|21708|21696|14
1749655380000|2025-06-11 15:23:00|21709.8|21697.8|21708.3|21696.3|21709.8|21697.8|21707|21695|9
1749655390000|2025-06-11 15:23:10|21710.8|21698.8|21706.6|21694.6|21712|21700|21706.6|21694.6|9
1749655400000|2025-06-11 15:23:20|21706.8|21694.8|21708|21696|21709.1|21697.1|21706.8|21694.8|2
1749655410000|2025-06-11 15:23:30|21709.1|21697.1|21713|21701|21713|21701|21708|21696|0
1749655420000|2025-06-11 15:23:40|21715.5|21703.5|21724|21712|21724|21712|21715.5|21703.5|43
1749655430000|2025-06-11 15:23:50|21722|21710|21730.5|21718.5|21733|21721|21720.5|21708.5|19
1749655440000|2025-06-11 15:24:00|21730.3|21718.3|21717.6|21705.6|21730.3|21718.3|21715.5|21703.5|54
1749655450000|2025-06-11 15:24:10|21716.5|21704.5|21721.1|21709.1|21721.1|21709.1|21716.1|21704.1|31
1749655460000|2025-06-11 15:24:20|21722.1|21710.1|21722.3|21710.3|21723.6|21711.6|21722.1|21710.1|1
1749655470000|2025-06-11 15:24:30|21719.8|21707.8|21722.3|21710.3|21722.6|21710.6|21719.8|21707.8|4
1749655480000|2025-06-11 15:24:40|21727.3|21715.3|21722.1|21710.1|21727.3|21715.3|21722.1|21710.1|6
1749655500000|2025-06-11 15:25:00|21722.3|21710.3|21719.8|21707.8|21722.3|21710.3|21718|21706|6
1749655510000|2025-06-11 15:25:10|21719.6|21707.6|21722.6|21710.6|21723.6|21711.6|21718.6|21706.6|7
1749655520000|2025-06-11 15:25:20|21725.1|21713.1|21716.5|21704.5|21725.1|21713.1|21712|21700|22
1749655530000|2025-06-11 15:25:30|21719|21707|21719|21707|21719|21707|21719|21707|0
1749655540000|2025-06-11 15:25:40|21718|21706|21715.3|21703.3|21718|21706|21713|21701|9
1749655550000|2025-06-11 15:25:50|21714|21702|21712.8|21700.8|21714|21702|21711.5|21699.5|12
1749655560000|2025-06-11 15:26:00|21711.8|21699.8|21719|21707|21719|21707|21711.5|21699.5|4
1749655570000|2025-06-11 15:26:10|21718|21706|21707|21695|21719|21707|21707|21695|9
1749655580000|2025-06-11 15:26:20|21703.5|21691.5|21708.5|21696.5|21708.5|21696.5|21702|21690|31
1749655590000|2025-06-11 15:26:30|21710.8|21698.8|21702.5|21690.5|21712|21700|21702.5|21690.5|25
1749655600000|2025-06-11 15:26:40|21706|21694|21710.8|21698.8|21710.8|21698.8|21706|21694|4
1749655610000|2025-06-11 15:26:50|21713.5|21701.5|21724.5|21712.5|21724.5|21712.5|21713.3|21701.3|5
1749655620000|2025-06-11 15:27:00|21727|21715|21729.5|21717.5|21731.5|21719.5|21726.8|21714.8|10
1749655630000|2025-06-11 15:27:10|21731.5|21719.5|21730.8|21718.8|21731.8|21719.8|21730.8|21718.8|1
1749655640000|2025-06-11 15:27:20|21731.8|21719.8|21731.8|21719.8|21732.8|21720.8|21730.5|21718.5|3
1749655650000|2025-06-11 15:27:30|21729.5|21717.5|21731.8|21719.8|21733|21721|21729.5|21717.5|15
1749655660000|2025-06-11 15:27:40|21732|21720|21728.5|21716.5|21732|21720|21728.5|21716.5|15
1749655670000|2025-06-11 15:27:50|21728.3|21716.3|21727|21715|21728.3|21716.3|21726|21714|3
1749655680000|2025-06-11 15:28:00|21726|21714|21724.5|21712.5|21726|21714|21718.3|21706.3|11
1749655690000|2025-06-11 15:28:10|21723.5|21711.5|21721|21709|21723.5|21711.5|21719.8|21707.8|4
1749655700000|2025-06-11 15:28:20|21722|21710|21714.8|21702.8|21722.3|21710.3|21714.8|21702.8|22
1749655710000|2025-06-11 15:28:30|21716|21704|21716|21704|21716|21704|21716|21704|1
1749655720000|2025-06-11 15:28:40|21717|21705|21717.3|21705.3|21717.3|21705.3|21716|21704|7
1749655730000|2025-06-11 15:28:50|21715.5|21703.5|21713.5|21701.5|21715.5|21703.5|21713.5|21701.5|11
1749655740000|2025-06-11 15:29:00|21712.3|21700.3|21717.3|21705.3|21717.3|21705.3|21712.3|21700.3|7
1749655750000|2025-06-11 15:29:10|21718.3|21706.3|21718.8|21706.8|21720|21708|21717.7|21705.7|9
1749655760000|2025-06-11 15:29:20|21719.8|21707.8|21719.8|21707.8|21719.8|21707.8|21719.8|21707.8|1
1749655770000|2025-06-11 15:29:30|21715.8|21703.8|21714.8|21702.8|21717.3|21705.3|21714.8|21702.8|7
1749655780000|2025-06-11 15:29:40|21712.7|21700.7|21713.5|21701.5|21713.5|21701.5|21712.3|21700.3|0
1749655790000|2025-06-11 15:29:50|21712.3|21700.3|21712.3|21700.3|21712.3|21700.3|21712.3|21700.3|1
1749655800000|2025-06-11 15:30:00|21712|21700|21717|21705|21717.3|21705.3|21712|21700|7
1749655810000|2025-06-11 15:30:10|21716|21704|21716|21704|21718.3|21706.3|21716|21704|1
1749655820000|2025-06-11 15:30:20|21715.8|21703.8|21717|21705|21717|21705|21715.8|21703.8|3
1749655830000|2025-06-11 15:30:30|||||||||6
1749655840000|2025-06-11 15:30:40|21716|21704|21717|21705|21717|21705|21716|21704|2
1749655850000|2025-06-11 15:30:50|21717.3|21705.3|21716.8|21704.8|21717.3|21705.3|21715.8|21703.8|1
1749655860000|2025-06-11 15:31:00|21714.8|21702.8|21720.3|21708.3|21720.3|21708.3|21714.8|21702.8|11
1749655870000|2025-06-11 15:31:10|21720.8|21708.8|21722.8|21710.8|21722.8|21710.8|21720.8|21708.8|4
1749655880000|2025-06-11 15:31:20|21725.8|21713.8|21726.8|21714.8|21726.8|21714.8|21724.8|21712.8|14
1749655890000|2025-06-11 15:31:30|||||||||13
1749655900000|2025-06-11 15:31:40|21725.8|21713.8|21725.8|21713.8|21725.8|21713.8|21725.8|21713.8|12
1749655910000|2025-06-11 15:31:50|21727|21715|21727|21715|21727|21715|21727|21715|11
1749655920000|2025-06-11 15:32:00|21726|21714|21724.3|21712.3|21728.3|21716.3|21724.3|21712.3|6
1749655930000|2025-06-11 15:32:10|21725.3|21713.3|21725.3|21713.3|21725.3|21713.3|21725.3|21713.3|1
1749655940000|2025-06-11 15:32:20|21724.3|21712.3|21726.3|21714.3|21726.3|21714.3|21724.3|21712.3|0
1749655950000|2025-06-11 15:32:30|21720|21708|21719.8|21707.8|21720|21708|21719.8|21707.8|15
1749655960000|2025-06-11 15:32:40|21717.3|21705.3|21726.3|21714.3|21726.3|21714.3|21717.3|21705.3|31
1749655970000|2025-06-11 15:32:50|21724.8|21712.8|21734.8|21722.8|21734.8|21722.8|21724.8|21712.8|3
1749655980000|2025-06-11 15:33:00|21731|21719|21731|21719|21733.5|21721.5|21731|21719|5
1749655990000|2025-06-11 15:33:10|21732.3|21720.3|21733.5|21721.5|21733.5|21721.5|21732.3|21720.3|1
1749656010000|2025-06-11 15:33:30|21724|21712|21726|21714|21726|21714|21724|21712|19
1749656020000|2025-06-11 15:33:40|21727.5|21715.5|21727.3|21715.3|21728.5|21716.5|21726.3|21714.3|2
1749656030000|2025-06-11 15:33:50|21726.3|21714.3|21729|21717|21731|21719|21726.3|21714.3|2
1749656040000|2025-06-11 15:34:00|21730|21718|21731.5|21719.5|21732.5|21720.5|21730|21718|5
1749656050000|2025-06-11 15:34:10|21731.3|21719.3|21735.8|21723.8|21736|21724|21731.3|21719.3|12
1749656060000|2025-06-11 15:34:20|21736|21724|21740.5|21728.5|21740.8|21728.8|21736|21724|19
1749656070000|2025-06-11 15:34:30|21739.5|21727.5|21744.3|21732.3|21745.8|21733.8|21739.5|21727.5|43
1749656080000|2025-06-11 15:34:40|21744.5|21732.5|21743.5|21731.5|21744.5|21732.5|21743.3|21731.3|7
1749656090000|2025-06-11 15:34:50|21748.6|21736.6|21750.1|21738.1|21750.1|21738.1|21747.8|21735.8|50
1749656100000|2025-06-11 15:35:00|21758.8|21746.8|21761.6|21749.6|21766.1|21754.1|21758.8|21746.8|61
1749656110000|2025-06-11 15:35:10|21763.6|21751.6|21776.6|21764.6|21778.6|21766.6|21763.6|21751.6|41
1749656120000|2025-06-11 15:35:20|21783.1|21771.1|21783.3|21771.3|21786.1|21774.1|21779.6|21767.6|69
1749656130000|2025-06-11 15:35:30|21783.1|21771.1|21795.4|21783.4|21795.6|21783.6|21783.1|21771.1|22
1749656140000|2025-06-11 15:35:40|21793.3|21781.3|21795.6|21783.6|21795.6|21783.6|21787.3|21775.3|78
1749656150000|2025-06-11 15:35:50|21796.8|21784.8|21793.6|21781.6|21802.9|21790.9|21791.4|21779.4|36
1749656160000|2025-06-11 15:36:00|21799.6|21787.6|21803.6|21791.6|21803.6|21791.6|21797.1|21785.1|22
1749656170000|2025-06-11 15:36:10|21800.9|21788.9|21792.6|21780.6|21802.9|21790.9|21792.6|21780.6|26
1749656180000|2025-06-11 15:36:20|21791.4|21779.4|21801.1|21789.1|21803.6|21791.6|21791.1|21779.1|13
1749656190000|2025-06-11 15:36:30|21798.6|21786.6|21794.6|21782.6|21801.1|21789.1|21793.4|21781.4|13
1749656200000|2025-06-11 15:36:40|21792.4|21780.4|21768.1|21756.1|21792.4|21780.4|21768.1|21756.1|45
1749656210000|2025-06-11 15:36:50|21770.4|21758.4|21775.4|21763.4|21775.4|21763.4|21768.1|21756.1|18
1749656220000|2025-06-11 15:37:00|21775.6|21763.6|21772.9|21760.9|21775.6|21763.6|21772.9|21760.9|4
1749656230000|2025-06-11 15:37:10|21774.9|21762.9|21782.6|21770.6|21782.6|21770.6|21774.9|21762.9|2
1749656240000|2025-06-11 15:37:20|21783.6|21771.6|21785.3|21773.3|21785.3|21773.3|21783.6|21771.6|1
1749656250000|2025-06-11 15:37:30|21785.6|21773.6|21789.1|21777.1|21790.1|21778.1|21783.9|21771.9|13
1749656260000|2025-06-11 15:37:40|21790.1|21778.1|21787.8|21775.8|21790.1|21778.1|21787.8|21775.8|0
1749656270000|2025-06-11 15:37:50|21785.3|21773.3|21790.1|21778.1|21790.1|21778.1|21785.3|21773.3|4
1749656280000|2025-06-11 15:38:00|21788.1|21776.1|21786.4|21774.4|21788.1|21776.1|21786.4|21774.4|2
1749656290000|2025-06-11 15:38:10|21786.8|21774.8|21794.6|21782.6|21794.6|21782.6|21786.8|21774.8|6
1749656300000|2025-06-11 15:38:20|21795.9|21783.9|21799.1|21787.1|21799.1|21787.1|21794.4|21782.4|7
1749656310000|2025-06-11 15:38:30|21800.4|21788.4|21806.6|21794.6|21806.6|21794.6|21799.6|21787.6|5
1749656320000|2025-06-11 15:38:40|21808.6|21796.6|21807.9|21795.9|21809.1|21797.1|21807.9|21795.9|6
1749656330000|2025-06-11 15:38:50|21810.1|21798.1|21808.9|21796.9|21810.4|21798.4|21808.9|21796.9|6
1749656340000|2025-06-11 15:39:00|21810.4|21798.4|21802.9|21790.9|21810.4|21798.4|21802.9|21790.9|31
1749656350000|2025-06-11 15:39:10|21802.6|21790.6|21799.6|21787.6|21802.6|21790.6|21799.1|21787.1|4
1749656360000|2025-06-11 15:39:20|21800.9|21788.9|21800.9|21788.9|21803.4|21791.4|21800.9|21788.9|6
1749656370000|2025-06-11 15:39:30|21801.9|21789.9|21794.6|21782.6|21802.9|21790.9|21794.6|21782.6|12
1749656380000|2025-06-11 15:39:40|21792.1|21780.1|21789.6|21777.6|21792.1|21780.1|21784.6|21772.6|8
1749656390000|2025-06-11 15:39:50|21798.4|21786.4|21794.9|21782.9|21801.6|21789.6|21794.6|21782.6|8
1749656400000|2025-06-11 15:40:00|21794.6|21782.6|21809.1|21797.1|21809.1|21797.1|21794.6|21782.6|23
1749656410000|2025-06-11 15:40:10|21810.4|21798.4|21815.6|21803.6|21815.6|21803.6|21810.4|21798.4|8
1749656420000|2025-06-11 15:40:20|21814.1|21802.1|21813.1|21801.1|21814.1|21802.1|21811.9|21799.9|4
1749656430000|2025-06-11 15:40:30|21817.9|21805.9|21818.6|21806.6|21820.9|21808.9|21813.6|21801.6|60
1749656440000|2025-06-11 15:40:40|21819.6|21807.6|21821.1|21809.1|21821.1|21809.1|21816.1|21804.1|7
1749656450000|2025-06-11 15:40:50|21820.9|21808.9|21825.4|21813.4|21826.9|21814.9|21820.9|21808.9|34
1749656460000|2025-06-11 15:41:00|21824.9|21812.9|21819.1|21807.1|21824.9|21812.9|21816.6|21804.6|23
1749656470000|2025-06-11 15:41:10|21818.1|21806.1|21814.4|21802.4|21818.1|21806.1|21809.1|21797.1|10
1749656490000|2025-06-11 15:41:30|21814.6|21802.6|21814.1|21802.1|21816.3|21804.3|21814.1|21802.1|16
1749656500000|2025-06-11 15:41:40|21816.6|21804.6|21805.6|21793.6|21816.6|21804.6|21805.6|21793.6|18
1749656510000|2025-06-11 15:41:50|21804.3|21792.3|21805.1|21793.1|21810.1|21798.1|21801.3|21789.3|19
1749656520000|2025-06-11 15:42:00|21798.1|21786.1|21786.3|21774.3|21798.1|21786.1|21786.1|21774.1|36
1749656530000|2025-06-11 15:42:10|21786.6|21774.6|21792.6|21780.6|21793.8|21781.8|21786.6|21774.6|39
1749656540000|2025-06-11 15:42:20|21791.3|21779.3|21800.1|21788.1|21800.1|21788.1|21791.3|21779.3|20
1749656550000|2025-06-11 15:42:30|21801.1|21789.1|21800.1|21788.1|21801.1|21789.1|21800.1|21788.1|1
1749656560000|2025-06-11 15:42:40|21799.8|21787.8|21795.3|21783.3|21799.8|21787.8|21791.8|21779.8|27
1749656570000|2025-06-11 15:42:50|21797.3|21785.3|21792.6|21780.6|21797.6|21785.6|21792.6|21780.6|7
1749656580000|2025-06-11 15:43:00|21794.1|21782.1|21790.1|21778.1|21794.1|21782.1|21788.8|21776.8|16
1749656590000|2025-06-11 15:43:10|21790.3|21778.3|21790.1|21778.1|21790.3|21778.3|21788.8|21776.8|2
1749656600000|2025-06-11 15:43:20|21790.3|21778.3|21786.3|21774.3|21790.3|21778.3|21786.3|21774.3|10
1749656610000|2025-06-11 15:43:30|21787.3|21775.3|21788.6|21776.6|21788.6|21776.6|21786.1|21766.8|37
1749656620000|2025-06-11 15:43:40|21791.1|21779.1|21794.6|21782.6|21794.6|21782.6|21788.3|21776.3|47
1749656630000|2025-06-11 15:43:50|21793.6|21781.6|21793.6|21781.6|21793.6|21781.6|21793.3|21781.3|1
1749656640000|2025-06-11 15:44:00|21796.1|21784.1|21794.6|21782.6|21797.1|21785.1|21794.6|21782.6|10
1749656650000|2025-06-11 15:44:10|21794.8|21782.8|21797.1|21785.1|21797.1|21785.1|21794.8|21782.8|3
1749656660000|2025-06-11 15:44:20|21797.3|21785.3|21778.1|21766.1|21798.6|21786.6|21778.1|21766.1|64
1749656670000|2025-06-11 15:44:30|21777.6|21765.6|21780.1|21768.1|21780.1|21768.1|21777.6|21765.6|1
1749656680000|2025-06-11 15:44:40|21779.3|21767.3|21780.3|21768.3|21780.3|21768.3|21779.3|21767.3|8
1749656690000|2025-06-11 15:44:50|21780.6|21768.6|21776.6|21764.6|21780.6|21768.6|21776.6|21764.6|4
1749656700000|2025-06-11 15:45:00|21777.1|21765.1|21778.1|21766.1|21778.3|21766.3|21776.6|21764.6|5
1749656710000|2025-06-11 15:45:10|21785.6|21773.6|21779.1|21767.1|21785.6|21773.6|21779.1|21767.1|32
1749656720000|2025-06-11 15:45:20|21777.6|21765.6|21780.1|21768.1|21781.3|21769.3|21777.6|21765.6|4
1749656730000|2025-06-11 15:45:30|21780.3|21768.3|21777.6|21765.6|21781.3|21769.3|21777.6|21765.6|2
1749656740000|2025-06-11 15:45:40|21777.8|21765.8|21787.3|21775.3|21787.3|21775.3|21777.8|21765.8|7
1749656750000|2025-06-11 15:45:50|21788.8|21776.8|21787.6|21775.6|21788.8|21776.8|21786.3|21774.3|2
1749656760000|2025-06-11 15:46:00|21784.8|21772.8|21785.1|21773.1|21785.1|21773.1|21784.8|21772.8|5
1749656770000|2025-06-11 15:46:10|21784.1|21772.1|21789.6|21777.6|21792.1|21780.1|21784.1|21772.1|44
1749656780000|2025-06-11 15:46:20|21792.1|21780.1|21792.1|21780.1|21792.1|21780.1|21792.1|21780.1|2
1749656790000|2025-06-11 15:46:30|21791.8|21779.8|21792.1|21780.1|21792.1|21780.1|21790.8|21778.8|1
1749656800000|2025-06-11 15:46:40|21786.1|21774.1|21789.6|21777.6|21789.6|21777.6|21786.1|21774.1|16
1749656810000|2025-06-11 15:46:50|21788.6|21776.6|21789.6|21777.6|21789.6|21777.6|21788.6|21776.6|0
1749656820000|2025-06-11 15:47:00|21790.8|21778.8|21790.8|21778.8|21791.8|21779.8|21790.8|21778.8|1
1749656830000|2025-06-11 15:47:10|21798.6|21786.6|21778.1|21766.1|21798.6|21786.6|21778.1|21766.1|14
1749656840000|2025-06-11 15:47:20|21776.6|21764.6|21775.1|21763.1|21776.6|21764.6|21773.8|21761.8|6
1749656850000|2025-06-11 15:47:30|21774.8|21762.8|21766.8|21754.8|21774.8|21762.8|21766.8|21754.8|12
1749656860000|2025-06-11 15:47:40|21765.6|21753.6|21765.6|21753.6|21765.6|21753.6|21765.6|21753.6|3
1749656870000|2025-06-11 15:47:50|21764.3|21752.3|21761|21749|21765.1|21753.1|21760.8|21748.8|19
1749656880000|2025-06-11 15:48:00|21759|21747|21751.3|21739.3|21759|21747|21751.3|21739.3|14
1749656890000|2025-06-11 15:48:10|21750|21738|21741.8|21729.8|21750|21738|21741.8|21729.8|51
1749656900000|2025-06-11 15:48:20|21735.5|21723.5|21741.5|21729.5|21743.8|21731.8|21734.5|21722.5|20
1749656910000|2025-06-11 15:48:30|21741.8|21729.8|21726.3|21714.3|21744|21732|21726.3|21714.3|26
1749656920000|2025-06-11 15:48:40|21727.3|21715.3|21715|21703|21728.3|21716.3|21715|21703|12
1749656930000|2025-06-11 15:48:50|21713.8|21701.8|21713.3|21701.3|21716|21704|21707|21695|24
1749656940000|2025-06-11 15:49:00|21712.3|21700.3|21726|21714|21726|21714|21712.3|21700.3|9
1749656950000|2025-06-11 15:49:10|21727|21715|21736.5|21724.5|21736.5|21724.5|21727|21715|19
1749656960000|2025-06-11 15:49:20|21736.8|21724.8|21739|21727|21739|21727|21736.5|21724.5|1
1749656970000|2025-06-11 15:49:30|21737.8|21725.8|21744|21732|21745.5|21733.5|21736.5|21724.5|18
1749656980000|2025-06-11 15:49:40|21743|21731|21754|21742|21756.8|21744.8|21743|21731|19
1749656990000|2025-06-11 15:49:50|21755.3|21743.3|21754|21742|21755.3|21743.3|21752.8|21740.8|6
1749657000000|2025-06-11 15:50:00|21756|21744|21753.5|21741.5|21756|21744|21753.5|21741.5|7
1749657010000|2025-06-11 15:50:10|21752.5|21740.5|21753.8|21741.8|21755|21743|21751|21739|4
1749657020000|2025-06-11 15:50:20|21746.3|21734.3|21744|21732|21746.5|21734.5|21743|21731|32
1749657030000|2025-06-11 15:50:30|21743|21731|21733.5|21721.5|21743|21731|21729.8|21717.8|16
1749657040000|2025-06-11 15:50:40|21732.5|21720.5|21727|21715|21732.5|21720.5|21727|21715|9
1749657050000|2025-06-11 15:50:50|21727.3|21715.3|21727|21715|21727.3|21715.3|21727|21715|4
1749657060000|2025-06-11 15:51:00|21726.8|21714.8|21729|21717|21731.5|21719.5|21725.3|21713.3|3
1749657070000|2025-06-11 15:51:10|21727|21715|21727|21715|21727|21715|21727|21715|3
1749657080000|2025-06-11 15:51:20|21722.3|21710.3|21721.5|21709.5|21722.3|21710.3|21719|21707|11
1749657090000|2025-06-11 15:51:30|21722.8|21710.8|21723.8|21711.8|21727|21715|21722.8|21710.8|12
1749657100000|2025-06-11 15:51:40|21721.5|21709.5|21719|21707|21721.5|21709.5|21718|21706|5
1749657110000|2025-06-11 15:51:50|21719.5|21707.5|21720.5|21708.5|21720.5|21708.5|21719.3|21707.3|3
1749657120000|2025-06-11 15:52:00|21719.5|21707.5|21712.5|21700.5|21720.5|21708.5|21712.2|21700.2|36
1749657130000|2025-06-11 15:52:10|21712.2|21700.2|21715.5|21703.5|21716|21704|21711.2|21699.2|9
1749657140000|2025-06-11 15:52:20|21716.8|21704.8|21719.3|21707.3|21719.3|21707.3|21716.8|21704.8|3
1749657150000|2025-06-11 15:52:30|21719.5|21707.5|21724|21712|21724|21712|21719.5|21707.5|10
1749657160000|2025-06-11 15:52:40|21725.3|21713.3|21720.2|21708.2|21725.8|21713.8|21719|21707|12
1749657170000|2025-06-11 15:52:50|21722.5|21710.5|21722.7|21710.7|21722.7|21710.7|21722.5|21710.5|1
1749657190000|2025-06-11 15:53:10|21726.5|21714.5|21727.5|21715.5|21731|21719|21726.5|21714.5|9
1749657200000|2025-06-11 15:53:20|21728|21716|21729.7|21717.7|21734.5|21722.5|21728|21716|43
1749657210000|2025-06-11 15:53:30|21732|21720|21744|21732|21744|21732|21732|21720|14
1749657220000|2025-06-11 15:53:40|21748|21736|21749.3|21737.3|21750.3|21738.3|21748|21736|36
1749657230000|2025-06-11 15:53:50|21741.5|21729.5|21746.3|21734.3|21746.3|21734.3|21741.5|21729.5|32
1749657240000|2025-06-11 15:54:00|21746.5|21734.5|21740.5|21728.5|21746.5|21734.5|21740.5|21728.5|4
1749657250000|2025-06-11 15:54:10|21740.3|21728.3|21743.2|21731.2|21743.2|21731.2|21739.3|21727.3|0
1749657260000|2025-06-11 15:54:20|21747.3|21735.3|21759|21747|21759|21747|21747.3|21735.3|19
1749657270000|2025-06-11 15:54:30|21759.3|21747.3|21761|21749|21763.5|21751.5|21759.3|21747.3|6
1749657280000|2025-06-11 15:54:40|21761.5|21749.5|21761.5|21749.5|21763.5|21751.5|21760.5|21748.5|1
1749657290000|2025-06-11 15:54:50|21762|21750|21761|21749|21762|21750|21760.3|21748.3|1
1749657300000|2025-06-11 15:55:00|21760|21748|21766.5|21754.5|21766.5|21754.5|21759.8|21747.8|7
1749657310000|2025-06-11 15:55:10|21767.8|21755.8|21770.3|21758.3|21770.3|21758.3|21767.8|21755.8|2
1749657320000|2025-06-11 15:55:20|21771.3|21759.3|21774.8|21762.8|21774.8|21762.8|21771.3|21759.3|7
1749657330000|2025-06-11 15:55:30|21776.8|21764.8|21773.5|21761.5|21776.8|21764.8|21773.5|21761.5|2
1749657340000|2025-06-11 15:55:40|21777.5|21765.5|21779.2|21767.2|21779.2|21767.2|21776.7|21764.7|12
1749657350000|2025-06-11 15:55:50|21779|21767|21779|21767|21779|21767|21779|21767|0
1749657360000|2025-06-11 15:56:00|21778|21766|21771.7|21759.7|21779|21767|21771.7|21759.7|3
1749657370000|2025-06-11 15:56:10|21771.3|21759.3|21767.8|21755.8|21771.3|21759.3|21766.7|21754.7|8
1749657380000|2025-06-11 15:56:20|21768|21756|21767|21755|21768|21756|21767|21755|1
1749657390000|2025-06-11 15:56:30|21766.7|21754.7|21766.5|21754.5|21766.7|21754.7|21766.5|21754.5|0
1749657400000|2025-06-11 15:56:40|21767.7|21755.7|21774.5|21762.5|21774.5|21762.5|21767.7|21755.7|8
1749657410000|2025-06-11 15:56:50|21775.5|21763.5|21774|21762|21777|21765|21772|21760|2
1749657430000|2025-06-11 15:57:10|21774.2|21762.2|21779|21767|21779|21767|21774.2|21762.2|5
1749657440000|2025-06-11 15:57:20|21776.7|21764.7|21776.7|21764.7|21776.7|21764.7|21776.7|21764.7|9
1749657460000|2025-06-11 15:57:40|21777|21765|21777|21765|21777|21765|21776|21764|3
1749657470000|2025-06-11 15:57:50|21779.5|21767.5|21789.5|21777.5|21789.5|21777.5|21779.5|21767.5|4
1749657480000|2025-06-11 15:58:00|21787.2|21775.2|21784.5|21772.5|21788.2|21776.2|21784.5|21772.5|7
1749657490000|2025-06-11 15:58:10|21784.7|21772.7|21786|21774|21786|21774|21784.7|21772.7|0
1749657500000|2025-06-11 15:58:20|21784.2|21772.2|21784.5|21772.5|21784.5|21772.5|21783.2|21771.2|8
1749657510000|2025-06-11 15:58:30|21785.5|21773.5|21787|21775|21787|21775|21785.5|21773.5|4
1749657520000|2025-06-11 15:58:40|21788|21776|21789.2|21777.2|21789.2|21777.2|21788|21776|3
1749657530000|2025-06-11 15:58:50|21790.5|21778.5|21782.2|21770.2|21790.5|21778.5|21782.2|21770.2|7
1749657540000|2025-06-11 15:59:00|21781.7|21769.7|21789|21777|21789.2|21777.2|21781.7|21769.7|2
1749657550000|2025-06-11 15:59:10|21789.2|21777.2|21786.7|21774.7|21789.2|21777.2|21786.7|21774.7|7
1749657560000|2025-06-11 15:59:20|21787.7|21775.7|21787|21775|21788.7|21776.7|21786.7|21774.7|7
1749657570000|2025-06-11 15:59:30|21786|21774|21784.5|21772.5|21787|21775|21784.5|21772.5|4
1749657580000|2025-06-11 15:59:40|21782|21770|21777|21765|21782|21770|21775.7|21763.7|11
1749657590000|2025-06-11 15:59:50|21776|21764|21771|21759|21776|21764|21771|21759|8
1749657600000|2025-06-11 16:00:00|21769.7|21757.7|21769.7|21757.7|21769.7|21757.7|21764.4|21752.4|28
1749657610000|2025-06-11 16:00:10|21771.7|21759.7|21767.2|21755.2|21772.2|21760.2|21767.2|21755.2|3
1749657620000|2025-06-11 16:00:20|21767|21755|21768.5|21756.5|21772.5|21760.5|21767|21755|7
1749657630000|2025-06-11 16:00:30|21769.5|21757.5|21774.7|21762.7|21774.7|21762.7|21769.5|21757.5|6
1749657640000|2025-06-11 16:00:40|21777.2|21765.2|21779.5|21767.5|21780.7|21768.7|21777.2|21765.2|2
1749657650000|2025-06-11 16:00:50|21780.7|21768.7|21782|21770|21782.2|21770.2|21780.7|21768.7|2
1749657660000|2025-06-11 16:01:00|21782.2|21770.2|21787|21775|21787|21775|21782.2|21770.2|5
1749657670000|2025-06-11 16:01:10|21786.7|21774.7|21787|21775|21788|21776|21786.7|21774.7|14
1749657680000|2025-06-11 16:01:20|21787.2|21775.2|21785|21773|21788.5|21776.5|21785|21773|4
1749657690000|2025-06-11 16:01:30|21786|21774|21787.2|21775.2|21788.5|21776.5|21786|21774|7
1749657700000|2025-06-11 16:01:40|21787|21775|21787|21775|21787|21775|21787|21775|0
1749657710000|2025-06-11 16:01:50|||||||||3
1749657720000|2025-06-11 16:02:00|21786|21774|21784.5|21772.5|21786|21774|21784|21772|2
1749657730000|2025-06-11 16:02:10|21785.5|21773.5|21785.5|21773.5|21788|21776|21785.5|21773.5|4
1749657740000|2025-06-11 16:02:20|21788|21776|21788|21776|21788|21776|21788|21776|2
1749657760000|2025-06-11 16:02:40|21783|21771|21783|21771|21783|21771|21783|21771|10
1749657770000|2025-06-11 16:02:50|21784|21772|21783|21771|21786.5|21774.5|21783|21771|4
1749657780000|2025-06-11 16:03:00|21784|21772|21784|21772|21785|21773|21783|21771|3
1749657790000|2025-06-11 16:03:10|21784.2|21772.2|21785.5|21773.5|21785.5|21773.5|21784|21772|0
1749657800000|2025-06-11 16:03:20|21783|21771|21783|21771|21783|21771|21782.7|21770.7|4
1749657810000|2025-06-11 16:03:30|21787|21775|21788|21776|21788|21776|21787|21775|1
1749657820000|2025-06-11 16:03:40|21790.5|21778.5|21790.5|21778.5|21790.5|21778.5|21790.5|21778.5|12
1749657830000|2025-06-11 16:03:50|||||||||2
1749657840000|2025-06-11 16:04:00|21791.5|21779.5|21793|21781|21793|21781|21791.5|21779.5|3
1749657850000|2025-06-11 16:04:10|||||||||4
1749657860000|2025-06-11 16:04:20|21792.7|21780.7|21793|21781|21793|21781|21792.7|21780.7|4
1749657870000|2025-06-11 16:04:30|21792.7|21780.7|21790.5|21778.5|21793|21781|21790.5|21778.5|4
1749657880000|2025-06-11 16:04:40|21788|21776|21788|21776|21788|21776|21788|21776|6
1749657900000|2025-06-11 16:05:00|21789.2|21777.2|21790.5|21778.5|21790.5|21778.5|21789.2|21777.2|3
1749657910000|2025-06-11 16:05:10|21793|21781|21793|21781|21793|21781|21790.5|21778.5|12
1749657930000|2025-06-11 16:05:30|21792.7|21780.7|21793|21781|21793|21781|21792.7|21780.7|25
1749657940000|2025-06-11 16:05:40|||||||||8
1749657950000|2025-06-11 16:05:50|21790.5|21778.5|21788|21776|21790.5|21778.5|21788|21776|2
1749657960000|2025-06-11 16:06:00|21789|21777|21782.5|21770.5|21789|21777|21782.5|21770.5|27
1749657970000|2025-06-11 16:06:10|21783.5|21771.5|21781|21769|21783.5|21771.5|21781|21769|4
1749657980000|2025-06-11 16:06:20|21773.5|21761.5|21773.5|21761.5|21773.5|21761.5|21772.5|21760.5|13
1749657990000|2025-06-11 16:06:30|21771.5|21759.5|21772.5|21760.5|21773.5|21761.5|21771.5|21759.5|8
1749658000000|2025-06-11 16:06:40|21773.5|21761.5|21770.7|21758.7|21773.5|21761.5|21770|21758|11
1749658010000|2025-06-11 16:06:50|21770.5|21758.5|21769.5|21757.5|21770.5|21758.5|21769.5|21757.5|8
1749658020000|2025-06-11 16:07:00|21768.5|21756.5|21763.7|21751.7|21768.5|21756.5|21762.5|21750.5|9
1749658030000|2025-06-11 16:07:10|21764.7|21752.7|21766|21754|21767|21755|21764.7|21752.7|4
1749658040000|2025-06-11 16:07:20|21767.2|21755.2|21767|21755|21767.2|21755.2|21766|21754|3
1749658050000|2025-06-11 16:07:30|21763.7|21751.7|21766|21754|21766|21754|21763.7|21751.7|4
1749658060000|2025-06-11 16:07:40|21765.7|21753.7|21765.7|21753.7|21765.7|21753.7|21764.7|21752.7|9
1749658070000|2025-06-11 16:07:50|21766|21754|21751|21739|21766|21754|21751|21739|19
1749658080000|2025-06-11 16:08:00|21750|21738|21734.2|21722.2|21750|21738|21734.2|21722.2|17
1749658090000|2025-06-11 16:08:10|21732.2|21720.2|21733|21721|21734.2|21722.2|21732.2|21720.2|4
1749658100000|2025-06-11 16:08:20|21736.5|21724.5|21741|21729|21741|21729|21736.2|21724.2|7
1749658110000|2025-06-11 16:08:30|21743.5|21731.5|21752.2|21740.2|21752.2|21740.2|21742.2|21730.2|15
1749658120000|2025-06-11 16:08:40|21752.5|21740.5|21753.5|21741.5|21753.5|21741.5|21751.2|21739.2|10
1749658130000|2025-06-11 16:08:50|21751.2|21739.2|21751|21739|21751.2|21739.2|21751|21739|0
1749658140000|2025-06-11 16:09:00|21751.2|21739.2|21753.5|21741.5|21753.5|21741.5|21751|21739|0
1749658150000|2025-06-11 16:09:10|21753.7|21741.7|21760.5|21748.5|21760.5|21748.5|21753.7|21741.7|9
1749658160000|2025-06-11 16:09:20|21759.5|21747.5|21756|21744|21759.5|21747.5|21756|21744|9
1749658170000|2025-06-11 16:09:30|21757.2|21745.2|21765.5|21753.5|21765.5|21753.5|21757.2|21745.2|19
1749658180000|2025-06-11 16:09:40|21766.5|21754.5|21765.5|21753.5|21766.5|21754.5|21765.5|21753.5|1
1749658190000|2025-06-11 16:09:50|21766.7|21754.7|21766.7|21754.7|21766.7|21754.7|21766.7|21754.7|7
1749658200000|2025-06-11 16:10:00|21765.7|21753.7|21765.7|21753.7|21767.7|21755.7|21764.7|21752.7|5
1749658210000|2025-06-11 16:10:10|21765.5|21753.5|21773.2|21761.2|21773.2|21761.2|21763.5|21751.5|10
1749658220000|2025-06-11 16:10:20|21771.2|21759.2|21772|21760|21772|21760|21767.2|21755.2|14
1749658230000|2025-06-11 16:10:30|21770.7|21758.7|21772.5|21760.5|21774|21762|21770.5|21758.5|18
1749658240000|2025-06-11 16:10:40|21770.2|21758.2|21770.2|21758.2|21772.5|21760.5|21770|21758|3
1749658250000|2025-06-11 16:10:50|21770|21758|21770|21758|21770|21758|21770|21758|0
1749658260000|2025-06-11 16:11:00|21770.2|21758.2|21770|21758|21770.2|21758.2|21770|21758|2
1749658270000|2025-06-11 16:11:10|21771|21759|21768.7|21756.7|21771.5|21759.5|21768.7|21756.7|2
1749658280000|2025-06-11 16:11:20|21769|21757|21767.7|21755.7|21770|21758|21767.7|21755.7|12
1749658290000|2025-06-11 16:11:30|21758.2|21746.2|21758|21746|21758.2|21746.2|21757.7|21745.7|48
1749658300000|2025-06-11 16:11:40|21759|21747|21758.2|21746.2|21759|21747|21758.2|21746.2|2
1749658310000|2025-06-11 16:11:50|21756.7|21744.7|21751.2|21739.2|21757|21745|21748.5|21736.5|7
1749658320000|2025-06-11 16:12:00|21753.5|21741.5|21758.2|21746.2|21758.2|21746.2|21753.5|21741.5|5
1749658330000|2025-06-11 16:12:10|21759.7|21747.7|21760.7|21748.7|21760.7|21748.7|21759.5|21747.5|4
1749658350000|2025-06-11 16:12:30|21761.7|21749.7|21770.5|21758.5|21770.5|21758.5|21761.7|21749.7|4
1749658360000|2025-06-11 16:12:40|21772|21760|21768.5|21756.5|21772|21760|21768.5|21756.5|6
1749658370000|2025-06-11 16:12:50|21768.7|21756.7|21768.7|21756.7|21771|21759|21768.7|21756.7|17
1749658380000|2025-06-11 16:13:00|21769.2|21757.2|21772.2|21760.2|21772.2|21760.2|21769.2|21757.2|5
1749658390000|2025-06-11 16:13:10|21769.9|21757.9|21771|21759|21771|21759|21769.9|21757.9|8
1749658400000|2025-06-11 16:13:20|21772|21760|21776|21764|21776|21764|21772|21760|2
1749658410000|2025-06-11 16:13:30|21777|21765|21778.5|21766.5|21778.5|21766.5|21777|21765|5
1749658420000|2025-06-11 16:13:40|21776.4|21764.4|21774.5|21762.5|21776.4|21764.4|21774.5|21762.5|8
1749658430000|2025-06-11 16:13:50|21773.5|21761.5|21773.5|21761.5|21773.5|21761.5|21773.5|21761.5|0
1749658440000|2025-06-11 16:14:00|21773.4|21761.4|21773.4|21761.4|21773.4|21761.4|21773.4|21761.4|1
1749658450000|2025-06-11 16:14:10|21774.9|21762.9|21772.4|21760.4|21774.9|21762.9|21772.4|21760.4|1
1749658460000|2025-06-11 16:14:20|21769.9|21757.9|21769.9|21757.9|21769.9|21757.9|21769.9|21757.9|2
1749658470000|2025-06-11 16:14:30|21770.4|21758.4|21778.2|21766.2|21778.2|21766.2|21770.4|21758.4|7
1749658480000|2025-06-11 16:14:40|21778.4|21766.4|21780.5|21768.5|21780.5|21768.5|21775.9|21763.9|13
1749658490000|2025-06-11 16:14:50|21781.5|21769.5|21778.4|21766.4|21781.5|21769.5|21773.9|21761.9|23
1749658500000|2025-06-11 16:15:00|21780.5|21768.5|21780.7|21768.7|21780.7|21768.7|21780.5|21768.5|0
1749658510000|2025-06-11 16:15:10|21780.9|21768.9|21775.9|21763.9|21780.9|21768.9|21775.9|21763.9|3
1749658520000|2025-06-11 16:15:20|21777|21765|21782|21770|21782|21770|21777|21765|24
1749658530000|2025-06-11 16:15:30|21779.5|21767.5|21777.4|21765.4|21779.9|21767.9|21777.4|21765.4|6
1749658540000|2025-06-11 16:15:40|21777.2|21765.2|21767.4|21755.4|21778.7|21766.7|21767.4|21755.4|34
1749658560000|2025-06-11 16:16:00|21765.9|21753.9|21762.4|21750.4|21765.9|21753.9|21762.4|21750.4|11
1749658570000|2025-06-11 16:16:10|21763.4|21751.4|21762.4|21750.4|21764.9|21752.9|21762.4|21750.4|3
1749658580000|2025-06-11 16:16:20|21762.7|21750.7|21764.9|21752.9|21764.9|21752.9|21762.7|21750.7|1
1749658590000|2025-06-11 16:16:30|21765.2|21753.2|21765.2|21753.2|21765.2|21753.2|21765.2|21753.2|0
1749658600000|2025-06-11 16:16:40|21767.4|21755.4|21769.9|21757.9|21769.9|21757.9|21767.4|21755.4|5
1749658620000|2025-06-11 16:17:00|21772.4|21760.4|21772.7|21760.7|21772.7|21760.7|21771.7|21759.7|5
1749658630000|2025-06-11 16:17:10|21772.9|21760.9|21765.4|21753.4|21772.9|21760.9|21765.4|21753.4|3
1749658640000|2025-06-11 16:17:20|21764.2|21752.2|21764.2|21752.2|21764.4|21752.4|21764.2|21752.2|0
1749658650000|2025-06-11 16:17:30|21765.4|21753.4|21762.9|21750.9|21765.4|21753.4|21762.9|21750.9|6
1749658660000|2025-06-11 16:17:40|21765.2|21753.2|21765.2|21753.2|21765.2|21753.2|21765.2|21753.2|4
1749658670000|2025-06-11 16:17:50|21767.2|21755.2|21761.7|21749.7|21767.9|21755.9|21761.7|21749.7|5
1749658680000|2025-06-11 16:18:00|21760.4|21748.4|21758.9|21746.9|21760.4|21748.4|21758.9|21746.9|5
1749658690000|2025-06-11 16:18:10|21757.9|21745.9|21757.7|21745.7|21757.9|21745.9|21757.7|21745.7|0
1749658700000|2025-06-11 16:18:20|21755.4|21743.4|21752.7|21740.7|21755.4|21743.4|21752.7|21740.7|14
1749658710000|2025-06-11 16:18:30|21751.4|21739.4|21746.9|21734.9|21751.4|21739.4|21746.9|21734.9|13
1749658720000|2025-06-11 16:18:40|21746.7|21734.7|21750.9|21738.9|21750.9|21738.9|21740.4|21728.4|33
1749658730000|2025-06-11 16:18:50|21752.4|21740.4|21753.9|21741.9|21755.4|21743.4|21752.4|21740.4|6
1749658740000|2025-06-11 16:19:00|21756.4|21744.4|21755.7|21743.7|21758.9|21746.9|21755.7|21743.7|15
1749658750000|2025-06-11 16:19:10|21755.9|21743.9|21755.9|21743.9|21755.9|21743.9|21753.6|21741.6|7
1749658760000|2025-06-11 16:19:20|21754.9|21742.9|21751.9|21739.9|21754.9|21742.9|21750.9|21738.9|7
1749658770000|2025-06-11 16:19:30|21753.9|21741.9|21754.4|21742.4|21754.4|21742.4|21753.9|21741.9|1
1749658780000|2025-06-11 16:19:40|21751.9|21739.9|21750.9|21738.9|21751.9|21739.9|21750.9|21738.9|4
1749658790000|2025-06-11 16:19:50|21751.9|21739.9|21749.4|21737.4|21751.9|21739.9|21749.4|21737.4|1
1749658800000|2025-06-11 16:20:00|21750.4|21738.4|21749.2|21737.2|21751.9|21739.9|21748.2|21736.2|8
1749658810000|2025-06-11 16:20:10|21748.2|21736.2|21751.4|21739.4|21751.4|21739.4|21748.2|21736.2|1
1749658820000|2025-06-11 16:20:20|21748.4|21736.4|21749.2|21737.2|21749.2|21737.2|21748.2|21736.2|3
1749658830000|2025-06-11 16:20:30|21748.2|21736.2|21746.7|21734.7|21749.4|21737.4|21746.4|21734.4|6
1749658840000|2025-06-11 16:20:40|21746.9|21734.9|21749.9|21737.9|21749.9|21737.9|21746.9|21734.9|2
1749658850000|2025-06-11 16:20:50|21747.9|21735.9|21746.7|21734.7|21747.9|21735.9|21746.4|21734.4|1
1749658860000|2025-06-11 16:21:00|21746.4|21734.4|21746.4|21734.4|21746.4|21734.4|21746.4|21734.4|0
1749658870000|2025-06-11 16:21:10|21745.4|21733.4|21744.2|21732.2|21746.7|21734.7|21744.2|21732.2|1
1749658880000|2025-06-11 16:21:20|21744.4|21732.4|21745.9|21733.9|21746.9|21734.9|21744.4|21732.4|23
1749658890000|2025-06-11 16:21:30|21745.7|21733.7|21742.1|21730.1|21748.2|21736.2|21742.1|21730.1|3
1749658900000|2025-06-11 16:21:40|21743.4|21731.4|21746.9|21734.9|21746.9|21734.9|21743.4|21731.4|3
1749658910000|2025-06-11 16:21:50|21744.9|21732.9|21744.9|21732.9|21745.9|21733.9|21744.6|21732.6|1
1749658920000|2025-06-11 16:22:00|21745.9|21733.9|21745.9|21733.9|21746.9|21734.9|21744.6|21732.6|1
1749658930000|2025-06-11 16:22:10|21748.1|21736.1|21749.4|21737.4|21749.4|21737.4|21748.1|21736.1|16
1749658940000|2025-06-11 16:22:20|21749.6|21737.6|21756.4|21744.4|21757.9|21745.9|21749.6|21737.6|39
1749658950000|2025-06-11 16:22:30|21755.4|21743.4|21760.6|21748.6|21761.9|21749.9|21755.4|21743.4|13
1749658960000|2025-06-11 16:22:40|21761.9|21749.9|21759.6|21747.6|21761.9|21749.9|21759.6|21747.6|2
1749658970000|2025-06-11 16:22:50|21759.9|21747.9|21759.6|21747.6|21759.9|21747.9|21759.6|21747.6|0
1749658980000|2025-06-11 16:23:00|21760.6|21748.6|21760.9|21748.9|21760.9|21748.9|21759.9|21747.9|2
1749658990000|2025-06-11 16:23:10|21759.9|21747.9|21759.9|21747.9|21759.9|21747.9|21759.9|21747.9|8
1749659000000|2025-06-11 16:23:20|21759.6|21747.6|21761.1|21749.1|21762.1|21750.1|21759.6|21747.6|0
1749659010000|2025-06-11 16:23:30|21762.1|21750.1|21762.1|21750.1|21762.1|21750.1|21761.1|21749.1|2
1749659020000|2025-06-11 16:23:40|21761.9|21749.9|21764.4|21752.4|21764.4|21752.4|21761.9|21749.9|6
1749659030000|2025-06-11 16:23:50|21762.4|21750.4|21764.4|21752.4|21764.4|21752.4|21762.4|21750.4|1
1749659040000|2025-06-11 16:24:00|21762.1|21750.1|21762.4|21750.4|21763.1|21751.1|21762.1|21750.1|1
1749659050000|2025-06-11 16:24:10|21763.4|21751.4|21768.1|21756.1|21768.1|21756.1|21763.4|21751.4|9
1749659060000|2025-06-11 16:24:20|21767.1|21755.1|21770.9|21758.9|21770.9|21758.9|21764.9|21752.9|8
1749659070000|2025-06-11 16:24:30|21768.4|21756.4|21766.1|21754.1|21769.4|21757.4|21766.1|21754.1|10
1749659080000|2025-06-11 16:24:40|21767.4|21755.4|21767.4|21755.4|21767.4|21755.4|21766.1|21754.1|4
1749659090000|2025-06-11 16:24:50|21764.4|21752.4|21762.4|21750.4|21765.4|21753.4|21761.4|21749.4|18
1749659100000|2025-06-11 16:25:00|21760.4|21748.4|21759.9|21747.9|21760.4|21748.4|21756.4|21744.4|3
1749659110000|2025-06-11 16:25:10|21757.6|21745.6|21758.9|21746.9|21758.9|21746.9|21757.4|21745.4|0
1749659120000|2025-06-11 16:25:20|21760.1|21748.1|21759.9|21747.9|21760.1|21748.1|21759.9|21747.9|2
1749659130000|2025-06-11 16:25:30|21758.9|21746.9|21758.9|21746.9|21758.9|21746.9|21758.9|21746.9|2
1749659160000|2025-06-11 16:26:00|21757.9|21745.9|21756.4|21744.4|21757.9|21745.9|21756.4|21744.4|3
1749659170000|2025-06-11 16:26:10|21753.3|21741.3|21752.4|21740.4|21753.6|21741.6|21751.4|21739.4|3
1749659180000|2025-06-11 16:26:20|21753.6|21741.6|21753.6|21741.6|21753.6|21741.6|21753.6|21741.6|0
1749659190000|2025-06-11 16:26:30|21754.9|21742.9|21759.9|21747.9|21759.9|21747.9|21754.9|21742.9|3
1749659200000|2025-06-11 16:26:40|21763.1|21751.1|21766.9|21754.9|21766.9|21754.9|21763.1|21751.1|26
1749659210000|2025-06-11 16:26:50|21767.1|21755.1|21768.4|21756.4|21768.4|21756.4|21767.1|21755.1|2
1749659220000|2025-06-11 16:27:00|21766.1|21754.1|21766.1|21754.1|21767.1|21755.1|21765.9|21753.9|12
1749659230000|2025-06-11 16:27:10|21765.9|21753.9|21765.9|21753.9|21765.9|21753.9|21764.9|21752.9|1
1749659240000|2025-06-11 16:27:20|21766.1|21754.1|21765.9|21753.9|21768.1|21756.1|21765.9|21753.9|7
1749659250000|2025-06-11 16:27:30|21766.9|21754.9|21768.1|21756.1|21768.1|21756.1|21766.9|21754.9|3
1749659260000|2025-06-11 16:27:40|21768.6|21756.6|21772.4|21760.4|21773.6|21761.6|21768.6|21756.6|4
1749659270000|2025-06-11 16:27:50|21772.6|21760.6|21775.8|21763.8|21779.1|21767.1|21772.4|21760.4|8
1749659280000|2025-06-11 16:28:00|21775.6|21763.6|21776.6|21764.6|21776.8|21764.8|21775.6|21763.6|0
1749659290000|2025-06-11 16:28:10|21777.6|21765.6|21777.6|21765.6|21777.6|21765.6|21777.6|21765.6|4
1749659300000|2025-06-11 16:28:20|21778.6|21766.6|21778.6|21766.6|21778.6|21766.6|21778.6|21766.6|1
1749659310000|2025-06-11 16:28:30|21781.8|21769.8|21777.9|21765.9|21784.1|21772.1|21776.6|21764.6|35
1749659320000|2025-06-11 16:28:40|21776.8|21764.8|21776.6|21764.6|21776.8|21764.8|21776.6|21764.6|1
1749659340000|2025-06-11 16:29:00|21775.6|21763.6|21775.6|21763.6|21776.6|21764.6|21775.6|21763.6|7
1749659350000|2025-06-11 16:29:10|21776.6|21764.6|21780.4|21768.4|21780.4|21768.4|21776.6|21764.6|3
1749659360000|2025-06-11 16:29:20|21781.6|21769.6|21781.6|21769.6|21782.9|21770.9|21781.6|21769.6|1
1749659370000|2025-06-11 16:29:30|21780.3|21768.3|21782.8|21770.8|21782.8|21770.8|21780.3|21768.3|1
1749659380000|2025-06-11 16:29:40|21788.9|21776.9|21789.3|21777.3|21789.3|21777.3|21788.9|21776.9|5
1749659390000|2025-06-11 16:29:50|21788.3|21776.3|21786.8|21774.8|21788.3|21776.3|21786.8|21774.8|0
1749659400000|2025-06-11 16:30:00|21783.3|21771.3|21785.8|21773.8|21787.8|21775.8|21783.3|21771.3|26
1749659410000|2025-06-11 16:30:10|21785.6|21773.6|21785.3|21773.3|21787.8|21775.8|21785.3|21773.3|4
1749659420000|2025-06-11 16:30:20|21785.6|21773.6|21790.3|21778.3|21790.3|21778.3|21785.6|21773.6|21
1749659430000|2025-06-11 16:30:30|21789.1|21777.1|21789.1|21777.1|21789.1|21777.1|21789.1|21777.1|0
1749659440000|2025-06-11 16:30:40|21788.9|21776.9|21788.9|21776.9|21788.9|21776.9|21787.6|21775.6|2
1749659450000|2025-06-11 16:30:50|21789.1|21777.1|21790.3|21778.3|21791.4|21779.4|21789.1|21777.1|8
1749659460000|2025-06-11 16:31:00|21789.9|21777.9|21787.6|21775.6|21789.9|21777.9|21787.6|21775.6|1
1749659470000|2025-06-11 16:31:10|21788.8|21776.8|21796.1|21784.1|21796.1|21784.1|21788.8|21776.8|33
1749659480000|2025-06-11 16:31:20|21795.9|21783.9|21790.1|21778.1|21799.9|21787.9|21790.1|21778.1|12
1749659490000|2025-06-11 16:31:30|21789.9|21777.9|21793.6|21781.6|21793.6|21781.6|21789.9|21777.9|4
1749659500000|2025-06-11 16:31:40|21794.6|21782.6|21793.4|21781.4|21794.6|21782.6|21792.1|21780.1|3
1749659510000|2025-06-11 16:31:50|21795.9|21783.9|21798.6|21786.6|21798.6|21786.6|21795.9|21783.9|3
1749659520000|2025-06-11 16:32:00|21798.8|21786.8|21798.6|21786.6|21798.8|21786.8|21798.6|21786.6|0
1749659530000|2025-06-11 16:32:10|21801.3|21789.3|21801.3|21789.3|21801.3|21789.3|21800.1|21788.1|7
1749659540000|2025-06-11 16:32:20|||||||||1
1749659550000|2025-06-11 16:32:30|21800.3|21788.3|21805.1|21793.1|21807.4|21795.4|21800.3|21788.3|30
1749659560000|2025-06-11 16:32:40|21806.3|21794.3|21811.6|21799.6|21811.6|21799.6|21806.3|21794.3|25
1749659570000|2025-06-11 16:32:50|21811.3|21799.3|21813.8|21801.8|21813.8|21801.8|21809.8|21797.8|34
1749659580000|2025-06-11 16:33:00|21812.6|21800.6|21814.1|21802.1|21814.1|21802.1|21811.3|21799.3|21
1749659590000|2025-06-11 16:33:10|||||||||1
1749659600000|2025-06-11 16:33:20|||||||||1
1749659610000|2025-06-11 16:33:30|21813.8|21801.8|21807.3|21795.3|21813.8|21801.8|21807.3|21795.3|8
1749659620000|2025-06-11 16:33:40|21808.8|21796.8|21810.1|21798.1|21810.3|21798.3|21808.8|21796.8|3
1749659630000|2025-06-11 16:33:50|21809.8|21797.8|21809.8|21797.8|21810.1|21798.1|21809.8|21797.8|3
1749659650000|2025-06-11 16:34:10|21811.3|21799.3|21811.3|21799.3|21811.3|21799.3|21811.3|21799.3|0
1749659660000|2025-06-11 16:34:20|21811.1|21799.1|21811.1|21799.1|21812.6|21800.6|21811.1|21799.1|4
1749659680000|2025-06-11 16:34:40|21811.3|21799.3|21811.3|21799.3|21811.3|21799.3|21811.3|21799.3|1
1749659690000|2025-06-11 16:34:50|||||||||1
1749659700000|2025-06-11 16:35:00|21813.8|21801.8|21812.6|21800.6|21813.8|21801.8|21812.6|21800.6|9
1749659710000|2025-06-11 16:35:10|21811.6|21799.6|21812.6|21800.6|21813.6|21801.6|21811.6|21799.6|5
1749659720000|2025-06-11 16:35:20|21812.3|21800.3|21812.3|21800.3|21812.3|21800.3|21812.3|21800.3|4
1749659730000|2025-06-11 16:35:30|21812.1|21800.1|21810.6|21798.6|21812.1|21800.1|21810.6|21798.6|6
1749659740000|2025-06-11 16:35:40|21813.1|21801.1|21813.1|21801.1|21813.3|21801.3|21813.1|21801.1|3
1749659750000|2025-06-11 16:35:50|21814.4|21802.4|21815.8|21803.8|21815.8|21803.8|21814.4|21802.4|9
1749659760000|2025-06-11 16:36:00|21814.8|21802.8|21814.3|21802.3|21814.8|21802.8|21812.1|21800.1|13
1749659770000|2025-06-11 16:36:10|21813.3|21801.3|21817.9|21805.9|21818.1|21806.1|21813.3|21801.3|29
1749659780000|2025-06-11 16:36:20|21820.6|21808.6|21820.8|21808.8|21823.1|21811.1|21820.4|21808.4|11
1749659790000|2025-06-11 16:36:30|21818.3|21806.3|21818.3|21806.3|21819.3|21807.3|21817.3|21805.3|2
1749659800000|2025-06-11 16:36:40|21819.3|21807.3|21827.6|21815.6|21827.6|21815.6|21819.3|21807.3|4
1749659810000|2025-06-11 16:36:50|21829.6|21817.6|21827.4|21815.4|21830.1|21818.1|21826.4|21814.4|21
1749659820000|2025-06-11 16:37:00|21826.4|21814.4|21827.6|21815.6|21827.6|21815.6|21825.1|21813.1|5
1749659830000|2025-06-11 16:37:10|21829.6|21817.6|21830.1|21818.1|21830.1|21818.1|21828.4|21816.4|11
1749659840000|2025-06-11 16:37:20|21829.9|21817.9|21827.6|21815.6|21830.1|21818.1|21827.6|21815.6|10
1749659850000|2025-06-11 16:37:30|21825.6|21813.6|21825.1|21813.1|21827.6|21815.6|21824.1|21812.1|11
1749659860000|2025-06-11 16:37:40|21823.1|21811.1|21812.8|21800.8|21823.1|21811.1|21812.8|21800.8|24
1749659870000|2025-06-11 16:37:50|21812.6|21800.6|21807.1|21795.1|21812.8|21800.8|21805.8|21793.8|18
1749659880000|2025-06-11 16:38:00|21809.1|21797.1|21803.1|21791.1|21809.3|21797.3|21803.1|21791.1|7
1749659890000|2025-06-11 16:38:10|21802.8|21790.8|21803.1|21791.1|21803.1|21791.1|21801.6|21789.6|1
1749659900000|2025-06-11 16:38:20|21802.8|21790.8|21795.3|21783.3|21802.8|21790.8|21795.3|21783.3|19
1749659910000|2025-06-11 16:38:30|21793.9|21781.9|21798.9|21786.9|21798.9|21786.9|21792.8|21780.8|7
1749659920000|2025-06-11 16:38:40|21799.1|21787.1|21801.4|21789.4|21801.4|21789.4|21799.1|21787.1|1
1749659930000|2025-06-11 16:38:50|||||||||2
1749659940000|2025-06-11 16:39:00|21801.6|21789.6|21797.8|21785.8|21801.6|21789.6|21796.8|21784.8|3
1749659950000|2025-06-11 16:39:10|21796.8|21784.8|21797.8|21785.8|21797.8|21785.8|21795.3|21783.3|0
1749659960000|2025-06-11 16:39:20|21799.1|21787.1|21802.8|21790.8|21802.8|21790.8|21799.1|21787.1|1
1749659970000|2025-06-11 16:39:30|21802.6|21790.6|21803.8|21791.8|21803.8|21791.8|21802.6|21790.6|3
1749659980000|2025-06-11 16:39:40|21802.8|21790.8|21802.8|21790.8|21803.8|21791.8|21802.8|21790.8|11
1749659990000|2025-06-11 16:39:50|21800.6|21788.6|21802.8|21790.8|21802.8|21790.8|21800.6|21788.6|3
1749660000000|2025-06-11 16:40:00|21800.8|21788.8|21792.6|21780.6|21800.8|21788.8|21792.6|21780.6|7
1749660010000|2025-06-11 16:40:10|21798.8|21786.8|21798.8|21786.8|21798.8|21786.8|21798.8|21786.8|2
1749660020000|2025-06-11 16:40:20|21797.8|21785.8|21794.3|21782.3|21800.1|21788.1|21794.3|21782.3|15
1749660030000|2025-06-11 16:40:30|21792.8|21780.8|21792.8|21780.8|21793.8|21781.8|21792.6|21780.6|5
1749660040000|2025-06-11 16:40:40|21793.8|21781.8|21796.3|21784.3|21796.3|21784.3|21793.8|21781.8|3
1749660050000|2025-06-11 16:40:50|21795.3|21783.3|21795.3|21783.3|21795.3|21783.3|21795.3|21783.3|0
1749660060000|2025-06-11 16:41:00|21796.3|21784.3|21796.3|21784.3|21796.3|21784.3|21796.3|21784.3|2
1749660100000|2025-06-11 16:41:40|21795.1|21783.1|21790.1|21778.1|21795.1|21783.1|21790.1|21778.1|4
1749660110000|2025-06-11 16:41:50|21791.1|21779.1|21790.3|21778.3|21791.3|21779.3|21790.3|21778.3|2
1749660120000|2025-06-11 16:42:00|21790.1|21778.1|21791.3|21779.3|21791.3|21779.3|21790.1|21778.1|3
1749660130000|2025-06-11 16:42:10|21792.6|21780.6|21790.3|21778.3|21792.6|21780.6|21787.8|21775.8|20
1749660150000|2025-06-11 16:42:30|21789.1|21777.1|21790.3|21778.3|21790.3|21778.3|21789.1|21777.1|14
1749660170000|2025-06-11 16:42:50|21790.1|21778.1|21790.1|21778.1|21790.1|21778.1|21790.1|21778.1|1
1749660180000|2025-06-11 16:43:00|21786.8|21774.8|21785.3|21773.3|21786.8|21774.8|21785.1|21773.1|4
1749660190000|2025-06-11 16:43:10|21785.1|21773.1|21782.8|21770.8|21785.1|21773.1|21782.8|21770.8|5
1749660200000|2025-06-11 16:43:20|21786.6|21774.6|21795.3|21783.3|21797.8|21785.8|21786.6|21774.6|13
1749660210000|2025-06-11 16:43:30|21794.3|21782.3|21801.3|21789.3|21801.3|21789.3|21794.3|21782.3|10
1749660220000|2025-06-11 16:43:40|21802.6|21790.6|21800.3|21788.3|21802.6|21790.6|21798.3|21786.3|4
1749660230000|2025-06-11 16:43:50|21801.3|21789.3|21800.1|21788.1|21801.3|21789.3|21800.1|21788.1|2
1749660240000|2025-06-11 16:44:00|21798.1|21786.1|21798.8|21786.8|21798.8|21786.8|21797.8|21785.8|2
1749660250000|2025-06-11 16:44:10|21800.1|21788.1|21800.1|21788.1|21800.1|21788.1|21798.8|21786.8|2
1749660260000|2025-06-11 16:44:20|21799.1|21787.1|21799.1|21787.1|21800.1|21788.1|21798.8|21786.8|0
1749660270000|2025-06-11 16:44:30|21796.3|21784.3|21793.8|21781.8|21796.3|21784.3|21793.8|21781.8|3
1749660280000|2025-06-11 16:44:40|21795.1|21783.1|21795.1|21783.1|21795.1|21783.1|21795.1|21783.1|0
1749660290000|2025-06-11 16:44:50|21798.6|21786.6|21800.1|21788.1|21800.1|21788.1|21798.6|21786.6|3
1749660300000|2025-06-11 16:45:00|||||||||1
1749660310000|2025-06-11 16:45:10|21798.8|21786.8|21798.8|21786.8|21798.8|21786.8|21798.8|21786.8|5
1749660330000|2025-06-11 16:45:30|21795.8|21783.8|21795.3|21783.3|21795.8|21783.8|21795.3|21783.3|12
1749660340000|2025-06-11 16:45:40|||||||||3
1749660350000|2025-06-11 16:45:50|21793.8|21781.8|21798.1|21786.1|21798.1|21786.1|21792.8|21780.8|6
1749660360000|2025-06-11 16:46:00|21798.6|21786.6|21798.6|21786.6|21798.6|21786.6|21795.1|21783.1|6
1749660400000|2025-06-11 16:46:40|21802.6|21790.6|21803.6|21791.6|21803.6|21791.6|21802.6|21790.6|9
1749660410000|2025-06-11 16:46:50|21802.6|21790.6|21803.6|21791.6|21803.6|21791.6|21802.6|21790.6|1
1749660420000|2025-06-11 16:47:00|21804.6|21792.6|21808.6|21796.6|21808.6|21796.6|21803.6|21791.6|14
1749660430000|2025-06-11 16:47:10|21809.6|21797.6|21808.6|21796.6|21809.6|21797.6|21808.6|21796.6|1
1749660440000|2025-06-11 16:47:20|21809.6|21797.6|21809.6|21797.6|21809.6|21797.6|21809.6|21797.6|0
1749660450000|2025-06-11 16:47:30|21810.1|21798.1|21804.8|21792.8|21812.1|21800.1|21803.8|21791.8|18
1749660470000|2025-06-11 16:47:50|21808.3|21796.3|21808.3|21796.3|21808.6|21796.6|21808.3|21796.3|3
1749660480000|2025-06-11 16:48:00|21807.3|21795.3|21805.1|21793.1|21807.3|21795.3|21805.1|21793.1|16
1749660490000|2025-06-11 16:48:10|21803.8|21791.8|21801.6|21789.6|21806.1|21794.1|21801.6|21789.6|6
1749660520000|2025-06-11 16:48:40|21801.3|21789.3|21798.8|21786.8|21801.3|21789.3|21798.8|21786.8|3
1749660530000|2025-06-11 16:48:50|21796.3|21784.3|21798.8|21786.8|21798.8|21786.8|21796.3|21784.3|3
1749660540000|2025-06-11 16:49:00|21799.8|21787.8|21800.1|21788.1|21800.1|21788.1|21799.8|21787.8|0
1749660550000|2025-06-11 16:49:10|21801.1|21789.1|21801.3|21789.3|21801.3|21789.3|21800.3|21788.3|7
1749660560000|2025-06-11 16:49:20|21800.3|21788.3|21801.3|21789.3|21801.3|21789.3|21800.3|21788.3|0
1749660570000|2025-06-11 16:49:30|21800.3|21788.3|21801.3|21789.3|21801.3|21789.3|21800.3|21788.3|5
1749660580000|2025-06-11 16:49:40|21800.3|21788.3|21800.3|21788.3|21800.3|21788.3|21800.3|21788.3|5
1749660590000|2025-06-11 16:49:50|21801.3|21789.3|21802.6|21790.6|21802.6|21790.6|21801.3|21789.3|0
1749660600000|2025-06-11 16:50:00|21796|21784|21796|21784|21796|21784|21796|21784|16
1749660610000|2025-06-11 16:50:10|21797|21785|21796|21784|21797.3|21785.3|21796|21784|3
1749660620000|2025-06-11 16:50:20|21791.3|21779.3|21789.8|21777.8|21792.3|21780.3|21789.8|21777.8|5
1749660630000|2025-06-11 16:50:30|||||||||1
1749660640000|2025-06-11 16:50:40|21787.8|21775.8|21784.8|21772.8|21787.8|21775.8|21784.8|21772.8|5
1749660650000|2025-06-11 16:50:50|21785|21773|21787.3|21775.3|21787.3|21775.3|21784.8|21772.8|2
1749660660000|2025-06-11 16:51:00|21788.3|21776.3|21789.8|21777.8|21789.8|21777.8|21788.3|21776.3|0
1749660670000|2025-06-11 16:51:10|21790.8|21778.8|21791.8|21779.8|21791.8|21779.8|21789.8|21777.8|6
1749660680000|2025-06-11 16:51:20|21787.3|21775.3|21787.3|21775.3|21788.5|21776.5|21787.3|21775.3|4
1749660690000|2025-06-11 16:51:30|21785|21773|21783.8|21771.8|21785|21773|21783.5|21771.5|12
1749660700000|2025-06-11 16:51:40|21784.8|21772.8|21787.3|21775.3|21787.3|21775.3|21784.8|21772.8|9
1749660710000|2025-06-11 16:51:50|21788.5|21776.5|21785|21773|21788.5|21776.5|21782.3|21770.3|7
1749660720000|2025-06-11 16:52:00|21784.8|21772.8|21788.5|21776.5|21788.5|21776.5|21783.8|21771.8|3
1749660730000|2025-06-11 16:52:10|21787.5|21775.5|21788.5|21776.5|21788.5|21776.5|21787.3|21775.3|4
1749660740000|2025-06-11 16:52:20|21787.5|21775.5|21795.8|21783.8|21797|21785|21787.5|21775.5|36
1749660750000|2025-06-11 16:52:30|21799.3|21787.3|21794.3|21782.3|21799.3|21787.3|21794.3|21782.3|6
1749660760000|2025-06-11 16:52:40|21795.5|21783.5|21795.5|21783.5|21796.5|21784.5|21794.3|21782.3|4
1749660770000|2025-06-11 16:52:50|21794.5|21782.5|21798.3|21786.3|21798.3|21786.3|21794.5|21782.5|1
1749660780000|2025-06-11 16:53:00|21797|21785|21796.8|21784.8|21797|21785|21796.8|21784.8|0
1749660800000|2025-06-11 16:53:20|21795.8|21783.8|21794.3|21782.3|21795.8|21783.8|21793.3|21781.3|5
1749660810000|2025-06-11 16:53:30|21793.3|21781.3|21794.3|21782.3|21794.3|21782.3|21792.3|21780.3|1
1749660830000|2025-06-11 16:53:50|21793|21781|21793|21781|21793|21781|21793|21781|2
1749660840000|2025-06-11 16:54:00|21793.3|21781.3|21791.8|21779.8|21795.3|21783.3|21791.8|21779.8|2
1749660850000|2025-06-11 16:54:10|21793.3|21781.3|21791.8|21779.8|21793.3|21781.3|21791.8|21779.8|3
1749660860000|2025-06-11 16:54:20|21789.3|21777.3|21783|21771|21789.3|21777.3|21783|21771|6
1749660880000|2025-06-11 16:54:40|21782.8|21770.8|21781.8|21769.8|21782.8|21770.8|21781.5|21769.5|4
1749660890000|2025-06-11 16:54:50|||||||||1
1749660900000|2025-06-11 16:55:00|21783.3|21771.3|21783.3|21771.3|21783.3|21771.3|21783|21771|1
1749660910000|2025-06-11 16:55:10|21781.8|21769.8|21781.8|21769.8|21781.8|21769.8|21781.8|21769.8|7
1749660920000|2025-06-11 16:55:20|21780.5|21768.5|21777.3|21765.3|21780.5|21768.5|21777.3|21765.3|16
1749660930000|2025-06-11 16:55:30|21777.5|21765.5|21776.5|21764.5|21777.8|21765.8|21776.5|21764.5|2
1749660940000|2025-06-11 16:55:40|21776.8|21764.8|21775.3|21763.3|21777.8|21765.8|21775.3|21763.3|2
1749660960000|2025-06-11 16:56:00|||||||||1
1749660980000|2025-06-11 16:56:20|21771.3|21759.3|21775|21763|21777.5|21765.5|21771.3|21759.3|16
1749660990000|2025-06-11 16:56:30|21775.3|21763.3|21778.8|21766.8|21778.8|21766.8|21775.3|21763.3|8
1749661000000|2025-06-11 16:56:40|21777.8|21765.8|21778.8|21766.8|21778.8|21766.8|21777.8|21765.8|1
1749661010000|2025-06-11 16:56:50|21777.8|21765.8|21775.3|21763.3|21777.8|21765.8|21774|21762|2
1749661020000|2025-06-11 16:57:00|21776.3|21764.3|21776.3|21764.3|21776.3|21764.3|21776.3|21764.3|0
1749661030000|2025-06-11 16:57:10|21778.8|21766.8|21782.5|21770.5|21782.5|21770.5|21778.8|21766.8|7
1749661040000|2025-06-11 16:57:20|21781.5|21769.5|21781.3|21769.3|21781.5|21769.5|21780|21768|3
1749661050000|2025-06-11 16:57:30|21782.3|21770.3|21782.3|21770.3|21782.3|21770.3|21782.3|21770.3|3
1749661060000|2025-06-11 16:57:40|21780.3|21768.3|21783.3|21771.3|21783.3|21771.3|21779.8|21767.8|4
1749661070000|2025-06-11 16:57:50|21782.6|21770.6|21778.3|21766.3|21782.6|21770.6|21778.3|21766.3|6
1749661080000|2025-06-11 16:58:00|21779.5|21767.5|21779.5|21767.5|21779.5|21767.5|21779.5|21767.5|4
1749661090000|2025-06-11 16:58:10|21778.3|21766.3|21778.3|21766.3|21778.3|21766.3|21778.3|21766.3|1
1749661100000|2025-06-11 16:58:20|21779.5|21767.5|21783.3|21771.3|21783.8|21771.8|21779.5|21767.5|4
1749661110000|2025-06-11 16:58:30|21784.3|21772.3|21785.8|21773.8|21785.8|21773.8|21783.3|21771.3|4
1749661120000|2025-06-11 16:58:40|21784.8|21772.8|21785.8|21773.8|21785.8|21773.8|21784.8|21772.8|1
1749661130000|2025-06-11 16:58:50|21784.5|21772.5|21785.8|21773.8|21785.8|21773.8|21784.5|21772.5|1
1749661140000|2025-06-11 16:59:00|21786|21774|21786.8|21774.8|21787|21775|21785.8|21773.8|1
1749661150000|2025-06-11 16:59:10|21787|21775|21787|21775|21787|21775|21785.8|21773.8|1
1749661160000|2025-06-11 16:59:20|21786.8|21774.8|21787|21775|21787|21775|21783|21771|12
1749661170000|2025-06-11 16:59:30|21785.5|21773.5|21785.3|21773.3|21785.5|21773.5|21785.3|21773.3|5
1749661180000|2025-06-11 16:59:40|21784.3|21772.3|21785.5|21773.5|21785.5|21773.5|21784.3|21772.3|0
1749661190000|2025-06-11 16:59:50|21785.8|21773.8|21785.8|21773.8|21785.8|21773.8|21785.8|21773.8|6
1749661200000|2025-06-11 17:00:00|21785.5|21773.5|21786.8|21774.8|21787.8|21775.8|21785.5|21773.5|2
1749661210000|2025-06-11 17:00:10|21787|21775|21787.8|21775.8|21787.8|21775.8|21787|21775|3
1749661230000|2025-06-11 17:00:30|21786.5|21774.5|21784.3|21772.3|21786.5|21774.5|21784.3|21772.3|3
1749661240000|2025-06-11 17:00:40|21785.3|21773.3|21785.3|21773.3|21785.3|21773.3|21785.3|21773.3|1
1749661250000|2025-06-11 17:00:50|21786.3|21774.3|21784.3|21772.3|21786.3|21774.3|21784.3|21772.3|1
1749661260000|2025-06-11 17:01:00|21785.3|21773.3|21784.3|21772.3|21785.3|21773.3|21784.3|21772.3|0
1749661270000|2025-06-11 17:01:10|21784|21772|21782|21770|21784.3|21772.3|21781.8|21769.8|16
1749661280000|2025-06-11 17:01:20|21781.8|21769.8|21779.3|21767.3|21782|21770|21779|21767|6
1749661290000|2025-06-11 17:01:30|21778|21766|21778|21766|21779.3|21767.3|21778|21766|1
1749661300000|2025-06-11 17:01:40|21776.8|21764.8|21779.3|21767.3|21779.3|21767.3|21776.8|21764.8|1
1749661310000|2025-06-11 17:01:50|21777.8|21765.8|21776.8|21764.8|21778|21766|21776.8|21764.8|2
1749661320000|2025-06-11 17:02:00|21776.5|21764.5|21776.5|21764.5|21776.5|21764.5|21776.5|21764.5|1
1749661330000|2025-06-11 17:02:10|21775.5|21763.5|21777|21765|21777|21765|21775.5|21763.5|11
1749661340000|2025-06-11 17:02:20|21779.3|21767.3|21779.8|21767.8|21779.8|21767.8|21779.3|21767.3|4
1749661350000|2025-06-11 17:02:30|21779.5|21767.5|21778.3|21766.3|21781.8|21769.8|21778.3|21766.3|4
1749661360000|2025-06-11 17:02:40|21777.8|21765.8|21777.8|21765.8|21777.8|21765.8|21776.8|21764.8|0
1749661370000|2025-06-11 17:02:50|21778|21766|21778.5|21766.5|21780.5|21768.5|21778|21766|25
1749661380000|2025-06-11 17:03:00|21778.3|21766.3|21780.5|21768.5|21780.5|21768.5|21778.3|21766.3|1
1749661390000|2025-06-11 17:03:10|21781.5|21769.5|21781.8|21769.8|21786.5|21774.5|21781.5|21769.5|4
1749661400000|2025-06-11 17:03:20|21782.8|21770.8|21781.5|21769.5|21782.8|21770.8|21781.5|21769.5|1
1749661410000|2025-06-11 17:03:30|21779.3|21767.3|21779.3|21767.3|21780.3|21768.3|21779.3|21767.3|7
1749661420000|2025-06-11 17:03:40|21779|21767|21774.3|21762.3|21779|21767|21774.3|21762.3|10
1749661430000|2025-06-11 17:03:50|21772.8|21760.8|21772.8|21760.8|21772.8|21760.8|21772.8|21760.8|10
1749661440000|2025-06-11 17:04:00|21774.3|21762.3|21771.8|21759.8|21774.3|21762.3|21771.8|21759.8|2
1749661450000|2025-06-11 17:04:10|21771.5|21759.5|21775.3|21763.3|21775.3|21763.3|21771.5|21759.5|7
1749661460000|2025-06-11 17:04:20|21774.5|21762.5|21775.5|21763.5|21776.3|21764.3|21773|21761|14
1749661470000|2025-06-11 17:04:30|21776.8|21764.8|21771.5|21759.5|21776.8|21764.8|21771.5|21759.5|7
1749661480000|2025-06-11 17:04:40|||||||||3
1749661490000|2025-06-11 17:04:50|21771.3|21759.3|21769.3|21757.3|21771.3|21759.3|21769|21757|4
1749661500000|2025-06-11 17:05:00|21766.5|21754.5|21769|21757|21769|21757|21766.5|21754.5|10
1749661510000|2025-06-11 17:05:10|21766.5|21754.5|21766.5|21754.5|21767.8|21755.8|21766.5|21754.5|7
1749661520000|2025-06-11 17:05:20|21769|21757|21769|21757|21769|21757|21769|21757|8
1749661530000|2025-06-11 17:05:30|21771.5|21759.5|21768|21756|21771.5|21759.5|21768|21756|7
1749661540000|2025-06-11 17:05:40|21767|21755|21767.8|21755.8|21768|21756|21767|21755|2
1749661550000|2025-06-11 17:05:50|21766.8|21754.8|21766.8|21754.8|21766.8|21754.8|21766.8|21754.8|0
1749661560000|2025-06-11 17:06:00|21767.8|21755.8|21767.8|21755.8|21769.3|21757.3|21766.8|21754.8|4
1749661570000|2025-06-11 17:06:10|21770.3|21758.3|21769|21757|21770.3|21758.3|21769|21757|0
1749661580000|2025-06-11 17:06:20|21769.3|21757.3|21772.8|21760.8|21772.8|21760.8|21769.3|21757.3|4
1749661590000|2025-06-11 17:06:30|21773.8|21761.8|21771.8|21759.8|21773.8|21761.8|21769.3|21757.3|4
1749661600000|2025-06-11 17:06:40|21772.8|21760.8|21772.8|21760.8|21772.8|21760.8|21771.8|21759.8|2
1749661610000|2025-06-11 17:06:50|21771.5|21759.5|21769|21757|21772.5|21760.5|21766.5|21754.5|4
1749661620000|2025-06-11 17:07:00|||||||||1
1749661630000|2025-06-11 17:07:10|21770|21758|21770|21758|21770|21758|21770|21758|1
1749661640000|2025-06-11 17:07:20|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|21770.3|21758.3|0
1749661650000|2025-06-11 17:07:30|21769|21757|21769|21757|21769|21757|21769|21757|0
1749661660000|2025-06-11 17:07:40|21771.5|21759.5|21769.5|21757.5|21771.8|21759.8|21769.5|21757.5|12
1749661670000|2025-06-11 17:07:50|21769|21757|21770.3|21758.3|21770.3|21758.3|21769|21757|3
1749661680000|2025-06-11 17:08:00|21767.3|21755.3|21767.8|21755.8|21767.8|21755.8|21766.8|21754.8|4
1749661690000|2025-06-11 17:08:10|21766.8|21754.8|21766.5|21754.5|21766.8|21754.8|21766.5|21754.5|0
1749661700000|2025-06-11 17:08:20|21766.8|21754.8|21766.8|21754.8|21766.8|21754.8|21766.8|21754.8|0
1749661710000|2025-06-11 17:08:30|21769.3|21757.3|21768|21756|21769.3|21757.3|21768|21756|5
1749661720000|2025-06-11 17:08:40|21767.8|21755.8|21769.3|21757.3|21769.3|21757.3|21767.8|21755.8|1
1749661730000|2025-06-11 17:08:50|21768.3|21756.3|21768|21756|21768.3|21756.3|21768|21756|0
1749661740000|2025-06-11 17:09:00|21767.8|21755.8|21765.3|21753.3|21767.8|21755.8|21762.8|21750.8|7
1749661750000|2025-06-11 17:09:10|21766.5|21754.5|21766.5|21754.5|21766.5|21754.5|21766.5|21754.5|6
1749661770000|2025-06-11 17:09:30|21767.8|21755.8|21766.5|21754.5|21767.8|21755.8|21766.5|21754.5|3
1749661780000|2025-06-11 17:09:40|21769|21757|21769|21757|21770|21758|21769|21757|3
1749661790000|2025-06-11 17:09:50|21766.8|21754.8|21767.8|21755.8|21767.8|21755.8|21766.8|21754.8|4
1749661800000|2025-06-11 17:10:00|21769|21757|21766.5|21754.5|21769|21757|21766.5|21754.5|1
1749661810000|2025-06-11 17:10:10|21766.8|21754.8|21766.8|21754.8|21766.8|21754.8|21766.8|21754.8|3
1749661820000|2025-06-11 17:10:20|21766|21754|21764|21752|21766|21754|21762.8|21750.8|8
1749661830000|2025-06-11 17:10:30|||||||||2
1749661840000|2025-06-11 17:10:40|21761.5|21749.5|21761.5|21749.5|21761.5|21749.5|21761.5|21749.5|4
1749661860000|2025-06-11 17:11:00|21761|21749|21749|21737|21761|21749|21749|21737|19
1749661870000|2025-06-11 17:11:10|21746.5|21734.5|21744.3|21732.3|21746.5|21734.5|21741.8|21729.8|16
1749661880000|2025-06-11 17:11:20|21743|21731|21742.8|21730.8|21744.3|21732.3|21742.8|21730.8|1
1749661890000|2025-06-11 17:11:30|21741.8|21729.8|21744.3|21732.3|21744.3|21732.3|21741.8|21729.8|1
1749661900000|2025-06-11 17:11:40|21744.2|21732.2|21744.2|21732.2|21745.3|21733.3|21744.2|21732.2|2
1749661910000|2025-06-11 17:11:50|21745.3|21733.3|21739|21727|21745.3|21733.3|21739|21727|5
1749661920000|2025-06-11 17:12:00|21737.8|21725.8|21736.5|21724.5|21737.8|21725.8|21736.5|21724.5|4
1749661940000|2025-06-11 17:12:20|||||||||4
1749661950000|2025-06-11 17:12:30|21733.2|21721.2|21734.2|21722.2|21737|21725|21732|21720|23
1749661960000|2025-06-11 17:12:40|21734.5|21722.5|21731.7|21719.7|21736.7|21724.7|21731.7|21719.7|4
1749661970000|2025-06-11 17:12:50|21732.8|21720.8|21734.2|21722.2|21734.2|21722.2|21731.7|21719.7|0
1749661980000|2025-06-11 17:13:00|21733.2|21721.2|21733.2|21721.2|21733.2|21721.2|21730.2|21718.2|11
1749661990000|2025-06-11 17:13:10|21733|21721|21735.7|21723.7|21735.7|21723.7|21733|21721|5
1749662000000|2025-06-11 17:13:20|21735.5|21723.5|21736.7|21724.7|21739|21727|21735.5|21723.5|15
1749662010000|2025-06-11 17:13:30|21734.2|21722.2|21733|21721|21734.2|21722.2|21733|21721|1
1749662020000|2025-06-11 17:13:40|21732.7|21720.7|21732.7|21720.7|21732.7|21720.7|21731.7|21719.7|0
1749662030000|2025-06-11 17:13:50|21733|21721|21731.7|21719.7|21733|21721|21731.7|21719.7|0
1749662040000|2025-06-11 17:14:00|21732.7|21720.7|21722|21710|21732.7|21720.7|21722|21710|13
1749662050000|2025-06-11 17:14:10|21721.7|21709.7|21719.5|21707.5|21721.7|21709.7|21718.7|21706.7|5
1749662060000|2025-06-11 17:14:20|21718.2|21706.2|21717|21705|21719.7|21707.7|21716.7|21704.7|2
1749662070000|2025-06-11 17:14:30|21715.7|21703.7|21715.7|21703.7|21717|21705|21715.7|21703.7|4
1749662080000|2025-06-11 17:14:40|21716|21704|21715.7|21703.7|21716|21704|21715.7|21703.7|6
1749662090000|2025-06-11 17:14:50|21714|21702|21715.7|21703.7|21715.7|21703.7|21710|21698|30
1749662130000|2025-06-11 17:15:30|21714.5|21702.5|21708.5|21696.5|21714.7|21702.7|21704.7|21692.7|5
1749662140000|2025-06-11 17:15:40|21708.2|21696.2|21711.2|21699.2|21713.2|21701.2|21706|21694|15
1749662150000|2025-06-11 17:15:50|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|0
1749662160000|2025-06-11 17:16:00|21708.2|21696.2|21708.2|21696.2|21708.2|21696.2|21708.2|21696.2|2
1749662170000|2025-06-11 17:16:10|21709.7|21697.7|21710.7|21698.7|21713.5|21701.5|21707.5|21695.5|12
1749662180000|2025-06-11 17:16:20|21711|21699|21717.2|21705.2|21719.7|21707.7|21711|21699|6
1749662190000|2025-06-11 17:16:30|21718.2|21706.2|21714.5|21702.5|21719.2|21707.2|21714.5|21702.5|4
1749662200000|2025-06-11 17:16:40|21715.7|21703.7|21710.7|21698.7|21718.2|21706.2|21710.7|21698.7|3
1749662210000|2025-06-11 17:16:50|21709.7|21697.7|21713.2|21701.2|21713.2|21701.2|21709.7|21697.7|3
1749662220000|2025-06-11 17:17:00|21715.5|21703.5|21715.5|21703.5|21715.5|21703.5|21715.5|21703.5|2
1749662230000|2025-06-11 17:17:10|21714.5|21702.5|21718.2|21706.2|21720.7|21708.7|21714.5|21702.5|6
1749662240000|2025-06-11 17:17:20|21720.7|21708.7|21717.7|21705.7|21720.7|21708.7|21716.2|21704.2|11
1749662250000|2025-06-11 17:17:30|21716.7|21704.7|21717.7|21705.7|21717.7|21705.7|21716.7|21704.7|4
1749662260000|2025-06-11 17:17:40|21712.7|21700.7|21710.2|21698.2|21712.7|21700.7|21710.2|21698.2|6
1749662270000|2025-06-11 17:17:50|21710.5|21698.5|21710.2|21698.2|21710.5|21698.5|21708|21696|6
1749662280000|2025-06-11 17:18:00|21709|21697|21702.7|21690.7|21709|21697|21702.7|21690.7|7
1749662290000|2025-06-11 17:18:10|21704.2|21692.2|21696.5|21684.5|21704.2|21692.2|21696.5|21684.5|6
1749662300000|2025-06-11 17:18:20|21694.2|21682.2|21701.2|21689.2|21702.2|21690.2|21692.2|21680.2|11
1749662310000|2025-06-11 17:18:30|21699.7|21687.7|21702.2|21690.2|21702.2|21690.2|21699.7|21687.7|2
1749662320000|2025-06-11 17:18:40|21702.5|21690.5|21698.7|21686.7|21706.2|21694.2|21697.7|21685.7|18
1749662330000|2025-06-11 17:18:50|21700|21688|21700.2|21688.2|21700.2|21688.2|21700|21688|2
1749662340000|2025-06-11 17:19:00|21701.2|21689.2|21697.7|21685.7|21705.2|21693.2|21697.5|21685.5|7
1749662350000|2025-06-11 17:19:10|21698.2|21686.2|21697.7|21685.7|21698.2|21686.2|21697.7|21685.7|2
1749662360000|2025-06-11 17:19:20|21696.7|21684.7|21696.5|21684.5|21697.7|21685.7|21696.5|21684.5|3
1749662370000|2025-06-11 17:19:30|21696.7|21684.7|21696.7|21684.7|21696.7|21684.7|21696.7|21684.7|0
1749662380000|2025-06-11 17:19:40|21696.5|21684.5|21695|21683|21696.5|21684.5|21695|21683|1
1749662390000|2025-06-11 17:19:50|||||||||1
1749662400000|2025-06-11 17:20:00|21696.2|21684.2|21696.5|21684.5|21696.5|21684.5|21695|21683|5
1749662410000|2025-06-11 17:20:10|21697.5|21685.5|21697.2|21685.2|21697.5|21685.5|21696.2|21684.2|4
1749662420000|2025-06-11 17:20:20|21696.2|21684.2|21697.5|21685.5|21697.7|21685.7|21696.2|21684.2|5
1749662430000|2025-06-11 17:20:30|21696.2|21684.2|21696.2|21684.2|21696.2|21684.2|21696.2|21684.2|2
1749662440000|2025-06-11 17:20:40|21695.2|21683.2|21695|21683|21695.2|21683.2|21694.7|21682.7|3
1749662450000|2025-06-11 17:20:50|21695.2|21683.2|21697.2|21685.2|21697.2|21685.2|21695.2|21683.2|5
1749662460000|2025-06-11 17:21:00|21695.2|21683.2|21697.5|21685.5|21697.5|21685.5|21695|21683|3
1749662470000|2025-06-11 17:21:10|21693.7|21681.7|21695.2|21683.2|21696.2|21684.2|21693.2|21681.2|5
1749662480000|2025-06-11 17:21:20|21690|21678|21687.5|21675.5|21690|21678|21687.5|21675.5|10
1749662490000|2025-06-11 17:21:30|21687.7|21675.7|21685.2|21673.2|21690|21678|21685|21673|5
1749662500000|2025-06-11 17:21:40|21686.2|21674.2|21681.7|21669.7|21687.7|21675.7|21679.2|21667.2|6
1749662510000|2025-06-11 17:21:50|21680.7|21668.7|21676.7|21664.7|21680.7|21668.7|21674.2|21662.2|8
1749662520000|2025-06-11 17:22:00|21678.7|21666.7|21679.2|21667.2|21679.2|21667.2|21678|21666|6
1749662530000|2025-06-11 17:22:10|21678.2|21666.2|21679.7|21667.7|21681.7|21669.7|21678.2|21666.2|3
1749662540000|2025-06-11 17:22:20|21679|21667|21678.2|21666.2|21679.2|21667.2|21675.7|21663.7|6
1749662550000|2025-06-11 17:22:30|21680.5|21668.5|21682|21670|21684.7|21672.7|21680.5|21668.5|7
1749662570000|2025-06-11 17:22:50|21680.7|21668.7|21680.7|21668.7|21680.7|21668.7|21680.7|21668.7|4
1749662580000|2025-06-11 17:23:00|21682|21670|21684.5|21672.5|21684.7|21672.7|21680.7|21668.7|4
1749662590000|2025-06-11 17:23:10|21683.4|21671.4|21683.4|21671.4|21683.4|21671.4|21683.4|21671.4|4
1749662600000|2025-06-11 17:23:20|21685.5|21673.5|21683.2|21671.2|21685.5|21673.5|21682|21670|4
1749662610000|2025-06-11 17:23:30|21684.5|21672.5|21683.7|21671.7|21684.5|21672.5|21683.2|21671.2|3
1749662620000|2025-06-11 17:23:40|21684.7|21672.7|21684.7|21672.7|21684.7|21672.7|21684.7|21672.7|1
1749662630000|2025-06-11 17:23:50|21680.2|21668.2|21673.2|21661.2|21680.2|21668.2|21672.2|21660.2|45
1749662640000|2025-06-11 17:24:00|21673.4|21661.4|21672.4|21660.4|21673.9|21661.9|21672.2|21660.2|11
1749662650000|2025-06-11 17:24:10|21672.2|21660.2|21677.7|21665.7|21677.7|21665.7|21672.2|21660.2|5
1749662660000|2025-06-11 17:24:20|21675.9|21663.9|21676.2|21664.2|21677.2|21665.2|21675.9|21663.9|8
1749662670000|2025-06-11 17:24:30|21674.7|21662.7|21675.9|21663.9|21678.2|21666.2|21674.7|21662.7|3
1749662680000|2025-06-11 17:24:40|21672.2|21660.2|21674.7|21662.7|21676.2|21664.2|21672.2|21660.2|7
1749662690000|2025-06-11 17:24:50|21675.7|21663.7|21674.7|21662.7|21677.2|21665.2|21674.7|21662.7|3
1749662700000|2025-06-11 17:25:00|21675.7|21663.7|21674.4|21662.4|21676.7|21664.7|21673.2|21661.2|28
1749662710000|2025-06-11 17:25:10|21674.2|21662.2|21673.2|21661.2|21674.2|21662.2|21673.2|21661.2|5
1749662720000|2025-06-11 17:25:20|21677.2|21665.2|21686.7|21674.7|21689.2|21677.2|21677.2|21665.2|35
1749662730000|2025-06-11 17:25:30|21684.7|21672.7|21694.7|21682.7|21694.7|21682.7|21684.7|21672.7|18
1749662740000|2025-06-11 17:25:40|21693.7|21681.7|21697.7|21685.7|21701.2|21689.2|21693.7|21681.7|15
1749662750000|2025-06-11 17:25:50|21696.7|21684.7|21694.2|21682.2|21698.1|21686.1|21690.6|21678.6|28
1749662760000|2025-06-11 17:26:00|21693.1|21681.1|21685.2|21673.2|21694.6|21682.6|21685.2|21673.2|8
1749662770000|2025-06-11 17:26:10|21686.4|21674.4|21686.4|21674.4|21686.4|21674.4|21686.4|21674.4|0
1749662780000|2025-06-11 17:26:20|21692.9|21680.9|21694.1|21682.1|21694.1|21682.1|21692.9|21680.9|1
1749662790000|2025-06-11 17:26:30|21694.4|21682.4|21695.4|21683.4|21696.4|21684.4|21694.4|21682.4|2
1749662800000|2025-06-11 17:26:40|||||||||5
1749662810000|2025-06-11 17:26:50|21694.4|21682.4|21700.4|21688.4|21701.9|21689.9|21690.4|21678.4|26
1749662820000|2025-06-11 17:27:00|21700.6|21688.6|21707.9|21695.9|21712.7|21700.7|21700.6|21688.6|26
1749662830000|2025-06-11 17:27:10|21712.7|21700.7|21714.7|21702.7|21714.9|21702.9|21712.7|21700.7|13
1749662840000|2025-06-11 17:27:20|21717.4|21705.4|21711.7|21699.7|21717.4|21705.4|21709.7|21697.7|22
1749662850000|2025-06-11 17:27:30|21712.4|21700.4|21712.2|21700.2|21713.4|21701.4|21711.4|21699.4|2
1749662860000|2025-06-11 17:27:40|21709.7|21697.7|21707.2|21695.2|21709.9|21697.9|21707.2|21695.2|10
1749662880000|2025-06-11 17:28:00|21706.2|21694.2|21706.2|21694.2|21708.7|21696.7|21706.2|21694.2|7
1749662900000|2025-06-11 17:28:20|21705.7|21693.7|21704.7|21692.7|21705.7|21693.7|21696.2|21684.2|27
1749662910000|2025-06-11 17:28:30|21706.9|21694.9|21707.2|21695.2|21709.2|21697.2|21706.9|21694.9|2
1749662920000|2025-06-11 17:28:40|21706.7|21694.7|21706.7|21694.7|21706.7|21694.7|21706.7|21694.7|0
1749662930000|2025-06-11 17:28:50|21707.7|21695.7|21704.7|21692.7|21707.7|21695.7|21704.7|21692.7|1
1749662940000|2025-06-11 17:29:00|21704.4|21692.4|21701.7|21689.7|21704.4|21692.4|21700.7|21688.7|5
1749662960000|2025-06-11 17:29:20|21701.9|21689.9|21699.7|21687.7|21701.9|21689.9|21699.7|21687.7|2
1749662980000|2025-06-11 17:29:40|21701.9|21689.9|21705.1|21693.1|21711.9|21699.9|21701.7|21689.7|12
1749662990000|2025-06-11 17:29:50|21706.1|21694.1|21705.9|21693.9|21707.2|21695.2|21703.6|21691.6|1
1749663000000|2025-06-11 17:30:00|21704.9|21692.9|21704.7|21692.7|21705.9|21693.9|21704.7|21692.7|0
1749663010000|2025-06-11 17:30:10|21704.6|21692.6|21706.7|21694.7|21706.7|21694.7|21704.6|21692.6|5
1749663020000|2025-06-11 17:30:20|21706.9|21694.9|21712.1|21700.1|21712.1|21700.1|21706.9|21694.9|1
1749663030000|2025-06-11 17:30:30|21713.2|21701.2|21714.6|21702.6|21718.2|21706.2|21713.2|21701.2|5
1749663040000|2025-06-11 17:30:40|21715.7|21703.7|21712.1|21700.1|21715.7|21703.7|21712.1|21700.1|2
1749663050000|2025-06-11 17:30:50|21710.4|21698.4|21709.2|21697.2|21710.4|21698.4|21706.7|21694.7|0
1749663060000|2025-06-11 17:31:00|21710.4|21698.4|21716.7|21704.7|21716.7|21704.7|21710.4|21698.4|6
1749663080000|2025-06-11 17:31:20|21715.7|21703.7|21718.2|21706.2|21718.2|21706.2|21715.7|21703.7|3
1749663090000|2025-06-11 17:31:30|21720.7|21708.7|21720.7|21708.7|21720.7|21708.7|21720.7|21708.7|1
1749663100000|2025-06-11 17:31:40|21720.6|21708.6|21729.2|21717.2|21729.4|21717.4|21720.6|21708.6|7
1749663110000|2025-06-11 17:31:50|21732.2|21720.2|21733.1|21721.1|21733.1|21721.1|21731.7|21719.7|7
1749663120000|2025-06-11 17:32:00|21732.9|21720.9|21726.9|21714.9|21732.9|21720.9|21726.9|21714.9|16
1749663130000|2025-06-11 17:32:10|21727.1|21715.1|21729.2|21717.2|21729.2|21717.2|21727.1|21715.1|2
1749663140000|2025-06-11 17:32:20|21725.4|21713.4|21723.1|21711.1|21727.9|21715.9|21723.1|21711.1|5
1749663150000|2025-06-11 17:32:30|21724.2|21712.2|21724.6|21712.6|21727.9|21715.9|21724.2|21712.2|17
1749663160000|2025-06-11 17:32:40|21724.9|21712.9|21729.6|21717.6|21729.6|21717.6|21724.9|21712.9|2
1749663170000|2025-06-11 17:32:50|21729.4|21717.4|21727.1|21715.1|21729.4|21717.4|21725.9|21713.9|4
1749663180000|2025-06-11 17:33:00|21726.9|21714.9|21719.6|21707.6|21726.9|21714.9|21719.6|21707.6|6
1749663190000|2025-06-11 17:33:10|21718.4|21706.4|21716.6|21704.6|21718.4|21706.4|21715.6|21703.6|5
1749663200000|2025-06-11 17:33:20|21719.4|21707.4|21718.4|21706.4|21720.6|21708.6|21718.4|21706.4|3
1749663210000|2025-06-11 17:33:30|21718.6|21706.6|21718.1|21706.1|21718.6|21706.6|21718.1|21706.1|0
1749663220000|2025-06-11 17:33:40|21715.6|21703.6|21718.1|21706.1|21718.1|21706.1|21715.6|21703.6|4
1749663230000|2025-06-11 17:33:50|21719.1|21707.1|21719.1|21707.1|21719.4|21707.4|21717.9|21705.9|5
1749663240000|2025-06-11 17:34:00|21719.4|21707.4|21719.4|21707.4|21720.4|21708.4|21719.4|21707.4|0
1749663250000|2025-06-11 17:34:10|21719.6|21707.6|21726.6|21714.6|21726.6|21714.6|21719.6|21707.6|4
1749663260000|2025-06-11 17:34:20|21725.6|21713.6|21727.1|21715.1|21727.1|21715.1|21725.6|21713.6|1
1749663270000|2025-06-11 17:34:30|21726.1|21714.1|21724.9|21712.9|21726.1|21714.1|21723.4|21711.4|5
1749663280000|2025-06-11 17:34:40|21723.6|21711.6|21724.6|21712.6|21724.6|21712.6|21723.6|21711.6|3
1749663290000|2025-06-11 17:34:50|21722.1|21710.1|21722.4|21710.4|21722.4|21710.4|21719.9|21707.9|6
1749663300000|2025-06-11 17:35:00|21722.6|21710.6|21728.4|21716.4|21728.4|21716.4|21722.6|21710.6|5
1749663340000|2025-06-11 17:35:40|21730.4|21718.4|21730.9|21718.9|21730.9|21718.9|21730.4|21718.4|4
1749663350000|2025-06-11 17:35:50|21728.9|21716.9|21729.6|21717.6|21729.6|21717.6|21728.9|21716.9|8
1749663360000|2025-06-11 17:36:00|21730.9|21718.9|21731.1|21719.1|21731.1|21719.1|21730.9|21718.9|0
1749663380000|2025-06-11 17:36:20|21730.9|21718.9|21733.6|21721.6|21733.6|21721.6|21730.9|21718.9|12
1749663390000|2025-06-11 17:36:30|21733.4|21721.4|21733.6|21721.6|21733.6|21721.6|21733.4|21721.4|1
1749663400000|2025-06-11 17:36:40|21732.1|21720.1|21732.1|21720.1|21732.1|21720.1|21732.1|21720.1|6
1749663410000|2025-06-11 17:36:50|21731.1|21719.1|21732.1|21720.1|21732.1|21720.1|21731.1|21719.1|5
1749663420000|2025-06-11 17:37:00|21731.1|21719.1|21728.6|21716.6|21732.1|21720.1|21728.6|21716.6|1
1749663430000|2025-06-11 17:37:10|||||||||2
1749663450000|2025-06-11 17:37:30|21730.9|21718.9|21730.9|21718.9|21732.1|21720.1|21730.9|21718.9|5
1749663460000|2025-06-11 17:37:40|21729.9|21717.9|21730.9|21718.9|21730.9|21718.9|21728.6|21716.6|3
1749663470000|2025-06-11 17:37:50|21733.4|21721.4|21733.4|21721.4|21733.4|21721.4|21733.4|21721.4|3
1749663480000|2025-06-11 17:38:00|21733.6|21721.6|21733.6|21721.6|21733.6|21721.6|21733.6|21721.6|1
1749663500000|2025-06-11 17:38:20|21734.6|21722.6|21739.6|21727.6|21740.9|21728.9|21734.6|21722.6|12
1749663510000|2025-06-11 17:38:30|21740.9|21728.9|21738.4|21726.4|21740.9|21728.9|21738.4|21726.4|4
1749663520000|2025-06-11 17:38:40|21738.1|21726.1|21739.6|21727.6|21739.6|21727.6|21738.1|21726.1|1
1749663530000|2025-06-11 17:38:50|21739.9|21727.9|21740.9|21728.9|21740.9|21728.9|21739.9|21727.9|1
1749663540000|2025-06-11 17:39:00|21741.1|21729.1|21741.9|21729.9|21743.4|21731.4|21741.1|21729.1|11
1749663550000|2025-06-11 17:39:10|21742.1|21730.1|21742.1|21730.1|21742.1|21730.1|21741.6|21729.6|1
1749663560000|2025-06-11 17:39:20|21741.1|21729.1|21745.6|21733.6|21745.6|21733.6|21741.1|21729.1|7
1749663570000|2025-06-11 17:39:30|21747.9|21735.9|21747.9|21735.9|21747.9|21735.9|21746.9|21734.9|4
1749663580000|2025-06-11 17:39:40|21745.4|21733.4|21744.1|21732.1|21745.4|21733.4|21744.1|21732.1|7
1749663590000|2025-06-11 17:39:50|21743.1|21731.1|21743.1|21731.1|21743.1|21731.1|21742.1|21730.1|3
1749663600000|2025-06-11 17:40:00|||||||||1
1749663610000|2025-06-11 17:40:10|21743.4|21731.4|21743.6|21731.6|21745.9|21733.9|21743.4|21731.4|9
1749663620000|2025-06-11 17:40:20|21743.4|21731.4|21743.4|21731.4|21743.4|21731.4|21743.4|21731.4|0
1749663630000|2025-06-11 17:40:30|21745.9|21733.9|21742.1|21730.1|21745.9|21733.9|21742.1|21730.1|10
1749663640000|2025-06-11 17:40:40|21741.1|21729.1|21741.1|21729.1|21741.1|21729.1|21741.1|21729.1|13
1749663650000|2025-06-11 17:40:50|21740.1|21728.1|21738.4|21726.4|21742.4|21730.4|21738.4|21726.4|3
1749663660000|2025-06-11 17:41:00|21737.6|21725.6|21737.4|21725.4|21737.6|21725.6|21737.4|21725.4|5
1749663670000|2025-06-11 17:41:10|21737.1|21725.1|21731.1|21719.1|21737.1|21725.1|21731.1|21719.1|6
1749663680000|2025-06-11 17:41:20|21732.1|21720.1|21721.1|21709.1|21732.1|21720.1|21721.1|21709.1|16
1749663690000|2025-06-11 17:41:30|21722.1|21710.1|21726.1|21714.1|21727.1|21715.1|21722.1|21710.1|13
1749663700000|2025-06-11 17:41:40|21724.6|21712.6|21727.1|21715.1|21727.1|21715.1|21724.6|21712.6|1
1749663720000|2025-06-11 17:42:00|21725.1|21713.1|21724.9|21712.9|21725.1|21713.1|21723.6|21711.6|9
1749663730000|2025-06-11 17:42:10|21725.9|21713.9|21722.6|21710.6|21726.1|21714.1|21722.6|21710.6|3
1749663740000|2025-06-11 17:42:20|21722.4|21710.4|21727.1|21715.1|21728.1|21716.1|21718.1|21706.1|15
1749663750000|2025-06-11 17:42:30|21726.1|21714.1|21729.6|21717.6|21729.6|21717.6|21726.1|21714.1|3
1749663760000|2025-06-11 17:42:40|21728.6|21716.6|21728.6|21716.6|21729.6|21717.6|21728.4|21716.4|5
1749663770000|2025-06-11 17:42:50|21729.6|21717.6|21731.1|21719.1|21733.4|21721.4|21729.6|21717.6|7
1749663780000|2025-06-11 17:43:00|21730.9|21718.9|21732.1|21720.1|21732.1|21720.1|21730.9|21718.9|3
1749663790000|2025-06-11 17:43:10|21733.1|21721.1|21724.6|21712.6|21733.4|21721.4|21724.6|21712.6|4
1749663800000|2025-06-11 17:43:20|||||||||6
1749663810000|2025-06-11 17:43:30|21723.6|21711.6|21724.6|21712.6|21724.6|21712.6|21722.6|21710.6|26
1749663820000|2025-06-11 17:43:40|21723.1|21711.1|21723.1|21711.1|21723.1|21711.1|21723.1|21711.1|0
1749663830000|2025-06-11 17:43:50|21724.1|21712.1|21720.6|21708.6|21724.1|21712.1|21719.4|21707.4|6
1749663840000|2025-06-11 17:44:00|21719.6|21707.6|21719.4|21707.4|21720.4|21708.4|21719.4|21707.4|6
1749663850000|2025-06-11 17:44:10|21720.3|21708.3|21724.6|21712.6|21724.6|21712.6|21720.3|21708.3|7
1749663860000|2025-06-11 17:44:20|21725.6|21713.6|21724.6|21712.6|21726.6|21714.6|21724.6|21712.6|3
1749663870000|2025-06-11 17:44:30|21726.9|21714.9|21722.1|21710.1|21726.9|21714.9|21721.9|21709.9|7
1749663890000|2025-06-11 17:44:50|21723.1|21711.1|21721.9|21709.9|21723.6|21711.6|21721.9|21709.9|2
1749663900000|2025-06-11 17:45:00|21722.1|21710.1|21720.6|21708.6|21723.1|21711.1|21719.1|21707.1|2
1749663910000|2025-06-11 17:45:10|21718.1|21706.1|21715.6|21703.6|21718.1|21706.1|21715.6|21703.6|4
1749663920000|2025-06-11 17:45:20|21715.8|21703.8|21718.3|21706.3|21721.6|21709.6|21715.8|21703.8|13
1749663930000|2025-06-11 17:45:30|21718.6|21706.6|21718.6|21706.6|21718.6|21706.6|21718.3|21706.3|1
1749663940000|2025-06-11 17:45:40|21719.6|21707.6|21719.6|21707.6|21719.6|21707.6|21719.6|21707.6|0
1749663950000|2025-06-11 17:45:50|21718.6|21706.6|21719.6|21707.6|21719.6|21707.6|21718.3|21706.3|0
1749663960000|2025-06-11 17:46:00|21722.1|21710.1|21722.1|21710.1|21722.1|21710.1|21721.1|21709.1|3
1749663970000|2025-06-11 17:46:10|21724.6|21712.6|21729.1|21717.1|21729.1|21717.1|21724.6|21712.6|27
1749663980000|2025-06-11 17:46:20|21730.8|21718.8|21736.4|21724.4|21736.4|21724.4|21730.8|21718.8|18
1749663990000|2025-06-11 17:46:30|21735.1|21723.1|21735.1|21723.1|21735.1|21723.1|21735.1|21723.1|2
1749664010000|2025-06-11 17:46:50|21738.1|21726.1|21733.6|21721.6|21738.6|21726.6|21732.4|21720.4|12
1749664020000|2025-06-11 17:47:00|21732.1|21720.1|21727.4|21715.4|21732.1|21720.1|21727.4|21715.4|12
1749664040000|2025-06-11 17:47:20|21723.4|21711.4|21723.6|21711.6|21724.6|21712.6|21723.4|21711.4|9
1749664050000|2025-06-11 17:47:30|21722.6|21710.6|21726.1|21714.1|21727.1|21715.1|21721.1|21709.1|5
1749664060000|2025-06-11 17:47:40|21723.6|21711.6|21729.6|21717.6|21729.6|21717.6|21723.6|21711.6|9
1749664070000|2025-06-11 17:47:50|21729.9|21717.9|21729.9|21717.9|21730.1|21718.1|21729.9|21717.9|0
1749664080000|2025-06-11 17:48:00|21729.6|21717.6|21730.6|21718.6|21731.9|21719.9|21729.6|21717.6|3
1749664090000|2025-06-11 17:48:10|21728.4|21716.4|21725.9|21713.9|21728.4|21716.4|21725.9|21713.9|3
1749664100000|2025-06-11 17:48:20|21727.1|21715.1|21730.1|21718.1|21730.1|21718.1|21727.1|21715.1|5
1749664110000|2025-06-11 17:48:30|21730.4|21718.4|21730.4|21718.4|21730.4|21718.4|21730.4|21718.4|1
1749664120000|2025-06-11 17:48:40|21730.1|21718.1|21730.1|21718.1|21730.1|21718.1|21730.1|21718.1|0
1749664130000|2025-06-11 17:48:50|21731.1|21719.1|21728.1|21716.1|21732.6|21720.6|21728.1|21716.1|3
1749664140000|2025-06-11 17:49:00|21729.1|21717.1|21729.1|21717.1|21729.1|21717.1|21729.1|21717.1|0
1749664150000|2025-06-11 17:49:10|||||||||6
1749664160000|2025-06-11 17:49:20|21729.4|21717.4|21729.4|21717.4|21729.4|21717.4|21729.4|21717.4|3
1749664170000|2025-06-11 17:49:30|21729.6|21717.6|21735.6|21723.6|21735.6|21723.6|21729.6|21717.6|12
1749664180000|2025-06-11 17:49:40|21737.6|21725.6|21739.1|21727.1|21739.1|21727.1|21737.6|21725.6|1
1749664190000|2025-06-11 17:49:50|21741.4|21729.4|21739.1|21727.1|21742.6|21730.6|21738.9|21726.9|10
1749664200000|2025-06-11 17:50:00|21740.1|21728.1|21737.6|21725.6|21740.1|21728.1|21737.6|21725.6|4
1749664210000|2025-06-11 17:50:10|21734.1|21722.1|21734.1|21722.1|21735.1|21723.1|21734.1|21722.1|8
1749664220000|2025-06-11 17:50:20|21733.9|21721.9|21732.6|21720.6|21733.9|21721.9|21732.6|21720.6|3
1749664230000|2025-06-11 17:50:30|21731.6|21719.6|21732.6|21720.6|21732.6|21720.6|21722.6|21710.6|36
1749664240000|2025-06-11 17:50:40|21732.9|21720.9|21734.4|21722.4|21734.4|21722.4|21732.9|21720.9|0
1749664250000|2025-06-11 17:50:50|||||||||1
1749664260000|2025-06-11 17:51:00|21735.6|21723.6|21735.6|21723.6|21736.9|21724.9|21734.6|21722.6|6
1749664270000|2025-06-11 17:51:10|21734.4|21722.4|21734.4|21722.4|21734.4|21722.4|21734.4|21722.4|0
1749664280000|2025-06-11 17:51:20|21733.1|21721.1|21735.6|21723.6|21737.6|21725.6|21733.1|21721.1|12
1749664290000|2025-06-11 17:51:30|21738.1|21726.1|21736.6|21724.6|21738.1|21726.1|21736.6|21724.6|3
1749664300000|2025-06-11 17:51:40|21736.9|21724.9|21735.6|21723.6|21736.9|21724.9|21735.6|21723.6|9
1749664310000|2025-06-11 17:51:50|21737.1|21725.1|21739.4|21727.4|21739.4|21727.4|21737.1|21725.1|16
1749664320000|2025-06-11 17:52:00|21738.1|21726.1|21736.1|21724.1|21738.3|21726.3|21735.8|21723.8|8
1749664330000|2025-06-11 17:52:10|21735.1|21723.1|21733.6|21721.6|21736.1|21724.1|21732.6|21720.6|6
1749664340000|2025-06-11 17:52:20|21732.3|21720.3|21733.6|21721.6|21733.6|21721.6|21728.8|21716.8|5
1749664350000|2025-06-11 17:52:30|21733.8|21721.8|21737.3|21725.3|21737.3|21725.3|21733.8|21721.8|10
1749664360000|2025-06-11 17:52:40|21738.1|21726.1|21738.1|21726.1|21738.1|21726.1|21738.1|21726.1|21
1749664370000|2025-06-11 17:52:50|21737.1|21725.1|21737.1|21725.1|21737.1|21725.1|21737.1|21725.1|2
1749664380000|2025-06-11 17:53:00|||||||||9
1749664390000|2025-06-11 17:53:10|||||||||8
1749664410000|2025-06-11 17:53:30|21737.3|21725.3|21739.3|21727.3|21739.3|21727.3|21737.3|21725.3|21
1749664420000|2025-06-11 17:53:40|21739.6|21727.6|21741.8|21729.8|21741.8|21729.8|21739.6|21727.6|3
1749664430000|2025-06-11 17:53:50|21743.3|21731.3|21743.3|21731.3|21743.3|21731.3|21743.3|21731.3|19
1749664440000|2025-06-11 17:54:00|21744.3|21732.3|21749.3|21737.3|21749.3|21737.3|21744.3|21732.3|16
1749664450000|2025-06-11 17:54:10|21748.1|21736.1|21748.1|21736.1|21749.1|21737.1|21747.1|21735.1|8
1749664460000|2025-06-11 17:54:20|21747.1|21735.1|21747.1|21735.1|21747.1|21735.1|21747.1|21735.1|1
1749664470000|2025-06-11 17:54:30|21744.6|21732.6|21744.8|21732.8|21744.8|21732.8|21744.6|21732.6|11
1749664480000|2025-06-11 17:54:40|||||||||2
1749664490000|2025-06-11 17:54:50|||||||||1
1749664500000|2025-06-11 17:55:00|21743.8|21731.8|21742.1|21730.1|21744.8|21732.8|21740.1|21728.1|14
1749664510000|2025-06-11 17:55:10|21744.8|21732.8|21744.8|21732.8|21744.8|21732.8|21744.8|21732.8|2
1749664530000|2025-06-11 17:55:30|21747.1|21735.1|21747.1|21735.1|21751.8|21739.8|21747.1|21735.1|31
1749664540000|2025-06-11 17:55:40|21739.6|21727.6|21739.6|21727.6|21739.6|21727.6|21737.1|21725.1|13
1749664550000|2025-06-11 17:55:50|21740.6|21728.6|21745.6|21733.6|21745.6|21733.6|21740.6|21728.6|7
1749664560000|2025-06-11 17:56:00|21745.8|21733.8|21742.1|21730.1|21746.8|21734.8|21742.1|21730.1|10
1749664570000|2025-06-11 17:56:10|21743.1|21731.1|21740.6|21728.6|21743.1|21731.1|21739.6|21727.6|4
1749664580000|2025-06-11 17:56:20|21732.6|21720.6|21731.1|21719.1|21734.8|21722.8|21731.1|21719.1|45
1749664590000|2025-06-11 17:56:30|21730.1|21718.1|21729.8|21717.8|21730.1|21718.1|21729.8|21717.8|3
1749664600000|2025-06-11 17:56:40|21731.1|21719.1|21734.8|21722.8|21734.8|21722.8|21731.1|21719.1|6
1749664610000|2025-06-11 17:56:50|21736.1|21724.1|21736.3|21724.3|21736.3|21724.3|21736.1|21724.1|1
1749664620000|2025-06-11 17:57:00|21736.1|21724.1|21738.6|21726.6|21738.6|21726.6|21733.6|21721.6|26
1749664630000|2025-06-11 17:57:10|21735.6|21723.6|21728.6|21716.6|21736.3|21724.3|21728.6|21716.6|39
1749664640000|2025-06-11 17:57:20|21729.6|21717.6|21724.1|21712.1|21729.8|21717.8|21723.8|21711.8|18
1749664650000|2025-06-11 17:57:30|21724.3|21712.3|21730.8|21718.8|21730.8|21718.8|21724.3|21712.3|21
1749664660000|2025-06-11 17:57:40|21729.8|21717.8|21727.8|21715.8|21730.8|21718.8|21727.8|21715.8|7
1749664670000|2025-06-11 17:57:50|21728.8|21716.8|21728.8|21716.8|21728.8|21716.8|21728.8|21716.8|6
1749664680000|2025-06-11 17:58:00|21727.8|21715.8|21724.1|21712.1|21730.1|21718.1|21723.3|21711.3|96
1749664690000|2025-06-11 17:58:10|21723.1|21711.1|21725.6|21713.6|21725.6|21713.6|21723.1|21711.1|31
1749664700000|2025-06-11 17:58:20|21727.8|21715.8|21732.3|21720.3|21732.3|21720.3|21727.6|21715.6|23
1749664710000|2025-06-11 17:58:30|21732.6|21720.6|21732.6|21720.6|21732.6|21720.6|21730.1|21718.1|5
1749664720000|2025-06-11 17:58:40|21729.1|21717.1|21732.6|21720.6|21732.6|21720.6|21729.1|21717.1|20
1749664730000|2025-06-11 17:58:50|21734.6|21722.6|21732.3|21720.3|21734.8|21722.8|21732.3|21720.3|15
1749664740000|2025-06-11 17:59:00|21734.3|21722.3|21737.3|21725.3|21737.8|21725.8|21734.3|21722.3|74
1749664750000|2025-06-11 17:59:10|21737.8|21725.8|21742.8|21730.8|21743.1|21731.1|21737.3|21725.3|136
1749664760000|2025-06-11 17:59:20|21743.1|21731.1|21741|21729|21743.1|21731.1|21739.5|21727.5|63
1749664770000|2025-06-11 17:59:30|21741.3|21729.3|21747.8|21735.8|21748.5|21736.5|21738.3|21726.3|104
1749664780000|2025-06-11 17:59:40|21748.1|21736.1|21753.1|21741.1|21753.1|21741.1|21747.8|21735.8|85
1749664790000|2025-06-11 17:59:50|21754.1|21742.1|21752.3|21740.3|21755.1|21743.1|21751.6|21739.6|134
1749664800000|2025-06-11 18:00:00|21750.1|21738.1|21748.8|21736.8|21750.1|21738.1|21746.1|21734.1|47
1749664810000|2025-06-11 18:00:10|21750.1|21738.1|21748.6|21736.6|21750.1|21738.1|21748.6|21736.6|14
1749664820000|2025-06-11 18:00:20|21747.6|21735.6|21748.6|21736.6|21748.6|21736.6|21747.6|21735.6|13
1749664830000|2025-06-11 18:00:30|21748.8|21736.8|21745.1|21733.1|21748.8|21736.8|21745.1|21733.1|19
1749664840000|2025-06-11 18:00:40|21746.1|21734.1|21747.6|21735.6|21747.6|21735.6|21745.1|21733.1|5
1749664850000|2025-06-11 18:00:50|21746.1|21734.1|21748.6|21736.6|21749.1|21737.1|21746.1|21734.1|1
1749664860000|2025-06-11 18:01:00|21749.1|21737.1|21751.1|21739.1|21752.6|21740.6|21749.1|21737.1|9
1749664870000|2025-06-11 18:01:10|21751.3|21739.3|21744.8|21732.8|21751.6|21739.6|21744.8|21732.8|6
1749664880000|2025-06-11 18:01:20|21745.1|21733.1|21748.6|21736.6|21748.6|21736.6|21743.6|21731.6|18
1749664890000|2025-06-11 18:01:30|21747.6|21735.6|21742.6|21730.6|21747.6|21735.6|21741.8|21729.8|8
1749664900000|2025-06-11 18:01:40|21742.3|21730.3|21738.6|21726.6|21742.3|21730.3|21738.6|21726.6|6
1749664910000|2025-06-11 18:01:50|21738.8|21726.8|21742.6|21730.6|21742.6|21730.6|21738.6|21726.6|10
1749664920000|2025-06-11 18:02:00|21741.3|21729.3|21735.6|21723.6|21741.3|21729.3|21735.6|21723.6|10
1749664930000|2025-06-11 18:02:10|21736.6|21724.6|21739.6|21727.6|21741.6|21729.6|21736.1|21724.1|28
1749664940000|2025-06-11 18:02:20|21738.6|21726.6|21740.1|21728.1|21740.1|21728.1|21738.6|21726.6|1
1749664950000|2025-06-11 18:02:30|21739.6|21727.6|21740.1|21728.1|21740.1|21728.1|21738.6|21726.6|0
1749664960000|2025-06-11 18:02:40|21738.6|21726.6|21738.6|21726.6|21738.6|21726.6|21737.5|21725.5|5
1749664970000|2025-06-11 18:02:50|21737.5|21725.5|21737.3|21725.3|21737.5|21725.5|21737.3|21725.3|0
1749664980000|2025-06-11 18:03:00|21736.3|21724.3|21743.1|21731.1|21743.1|21731.1|21736.3|21724.3|23
1749664990000|2025-06-11 18:03:10|21743.6|21731.6|21749.6|21737.6|21750.6|21738.6|21743.6|21731.6|10
1749665000000|2025-06-11 18:03:20|21750.6|21738.6|21747.1|21735.1|21750.6|21738.6|21747.1|21735.1|17
1749665010000|2025-06-11 18:03:30|21746.8|21734.8|21745.6|21733.6|21746.8|21734.8|21742.3|21730.3|12
1749665020000|2025-06-11 18:03:40|21744.6|21732.6|21744.6|21732.6|21744.6|21732.6|21743.1|21731.1|4
1749665030000|2025-06-11 18:03:50|21743.6|21731.6|21748.6|21736.6|21748.6|21736.6|21743.3|21731.3|4
1749665040000|2025-06-11 18:04:00|21748.8|21736.8|21751|21739|21751.5|21739.5|21748.5|21736.5|8
1749665050000|2025-06-11 18:04:10|21748.8|21736.8|21750.8|21738.8|21750.8|21738.8|21748.5|21736.5|4
1749665060000|2025-06-11 18:04:20|21749.8|21737.8|21748.5|21736.5|21750.8|21738.8|21748.3|21736.3|9
1749665070000|2025-06-11 18:04:30|21748.3|21736.3|21751.3|21739.3|21751.3|21739.3|21746.3|21734.3|28
1749665080000|2025-06-11 18:04:40|21750|21738|21751.3|21739.3|21751.3|21739.3|21748.8|21736.8|6
1749665090000|2025-06-11 18:04:50|21751.5|21739.5|21761.3|21749.3|21762.3|21750.3|21751.5|21739.5|42
1749735000000|2025-06-12 13:30:00|21739.8|21719.8|21738.7|21726.7|21741.7|21729.7|21728|21716|309
1749735010000|2025-06-12 13:30:10|21739.5|21727.5|21736.2|21724.2|21741.5|21729.5|21727.7|21715.7|105
1749735020000|2025-06-12 13:30:20|21737.2|21725.2|21747.4|21735.4|21749.4|21737.4|21737.2|21725.2|129
1749735030000|2025-06-12 13:30:30|21745.4|21733.4|21732.4|21720.4|21745.4|21733.4|21727.9|21715.9|102
1749735040000|2025-06-12 13:30:40|21732.1|21720.1|21730.4|21718.4|21732.1|21720.1|21725.7|21713.7|24
1749735050000|2025-06-12 13:30:50|21729.2|21717.2|21728.9|21716.9|21734.9|21722.9|21725.7|21713.7|34
1749735060000|2025-06-12 13:31:00|21729.9|21717.9|21724.6|21712.6|21732.4|21720.4|21720.2|21708.2|63
1749735070000|2025-06-12 13:31:10|21721.7|21709.7|21724.9|21712.9|21726.4|21714.4|21716.9|21704.9|36
1749735080000|2025-06-12 13:31:20|21725.2|21713.2|21718.9|21706.9|21728.9|21716.9|21717.9|21705.9|54
1749735090000|2025-06-12 13:31:30|21717.9|21705.9|21719.2|21707.2|21722.9|21710.9|21715.7|21703.7|35
1749735100000|2025-06-12 13:31:40|21721.7|21709.7|21721.6|21709.6|21721.7|21709.7|21718.6|21706.6|40
1749735110000|2025-06-12 13:31:50|21717.7|21705.7|21719.4|21707.4|21719.4|21707.4|21713.1|21701.1|16
1749735120000|2025-06-12 13:32:00|21720.4|21708.4|21726.9|21714.9|21726.9|21714.9|21719.4|21707.4|13
1749735130000|2025-06-12 13:32:10|21729.1|21717.1|21729.1|21717.1|21729.1|21717.1|21726.6|21714.6|26
1749735140000|2025-06-12 13:32:20|21727.8|21715.8|21724.4|21712.4|21727.8|21715.8|21724.4|21712.4|9
1749735150000|2025-06-12 13:32:30|21726.3|21714.3|21729.1|21717.1|21729.1|21717.1|21724.4|21712.4|11
1749735160000|2025-06-12 13:32:40|21730.1|21718.1|21746.6|21734.6|21748.6|21736.6|21730.1|21718.1|42
1749735170000|2025-06-12 13:32:50|21745.6|21733.6|21749.1|21737.1|21749.4|21737.4|21745.6|21733.6|24
1749735180000|2025-06-12 13:33:00|21749.4|21737.4|21777.3|21765.3|21777.3|21765.3|21749.4|21737.4|43
1749735190000|2025-06-12 13:33:10|21779.8|21767.8|21787.6|21775.6|21789.1|21777.1|21778.8|21766.8|42
1749735200000|2025-06-12 13:33:20|21788.6|21776.6|21799.8|21787.8|21801.1|21789.1|21788.6|21776.6|61
1749735210000|2025-06-12 13:33:30|21801.1|21789.1|21803.8|21791.8|21807.8|21795.8|21800.1|21788.1|31
1749735220000|2025-06-12 13:33:40|21805.8|21793.8|21813.8|21801.8|21813.8|21801.8|21804.8|21792.8|19
1749735230000|2025-06-12 13:33:50|21814.8|21802.8|21811.8|21799.8|21816.5|21804.5|21809.3|21797.3|89
1749735240000|2025-06-12 13:34:00|21812.1|21800.1|21801.6|21789.6|21815.8|21803.8|21799.6|21787.6|49
1749735250000|2025-06-12 13:34:10|21801.9|21789.9|21807.8|21795.8|21807.8|21795.8|21801.9|21789.9|22
1749735260000|2025-06-12 13:34:20|21806.9|21794.9|21796.6|21784.6|21808.6|21796.6|21795.3|21783.3|95
1749735270000|2025-06-12 13:34:30|21795.6|21783.6|21788.4|21776.4|21801.3|21789.3|21788.4|21776.4|17
1749735280000|2025-06-12 13:34:40|21784.9|21772.9|21782.8|21770.8|21784.9|21772.9|21778.1|21766.1|14
1749735290000|2025-06-12 13:34:50|21783.4|21771.4|21784.4|21772.4|21784.4|21772.4|21779.1|21767.1|16
1749735300000|2025-06-12 13:35:00|21783.4|21771.4|21780.6|21768.6|21783.4|21771.4|21779.1|21767.1|10
1749735310000|2025-06-12 13:35:10|21781.6|21769.6|21778.1|21766.1|21784.1|21772.1|21778.1|21766.1|12
1749735320000|2025-06-12 13:35:20|21777.8|21765.8|21772.8|21760.8|21777.8|21765.8|21772.8|21760.8|5
1749735330000|2025-06-12 13:35:30|21773.8|21761.8|21771.9|21759.9|21774.4|21762.4|21771.9|21759.9|4
1749735340000|2025-06-12 13:35:40|21772.1|21760.1|21764.3|21752.3|21772.1|21760.1|21761.8|21749.8|46
1749735350000|2025-06-12 13:35:50|21764.6|21752.6|21748.8|21736.8|21768.1|21756.1|21748.8|21736.8|54
1749735360000|2025-06-12 13:36:00|21748.6|21736.6|21746.3|21734.3|21748.6|21736.6|21742.6|21730.6|29
1749735370000|2025-06-12 13:36:10|21747.3|21735.3|21729.1|21717.1|21747.6|21735.6|21729.1|21717.1|26
1749735380000|2025-06-12 13:36:20|21732.6|21720.6|21719.3|21707.3|21732.8|21720.8|21717.4|21705.4|36
1749735390000|2025-06-12 13:36:30|21720.3|21708.3|21719.3|21707.3|21722.8|21710.8|21717.6|21705.6|36
1749735400000|2025-06-12 13:36:40|21720.3|21708.3|21713.9|21701.9|21725.3|21713.3|21713.9|21701.9|43
1749735410000|2025-06-12 13:36:50|21711.3|21699.3|21698.6|21686.6|21711.3|21699.3|21698.6|21686.6|17
1749735420000|2025-06-12 13:37:00|21698.9|21686.9|21706.4|21694.4|21706.4|21694.4|21698.6|21686.6|22
1749735430000|2025-06-12 13:37:10|21703.9|21691.9|21705.9|21693.9|21708.8|21696.8|21697.4|21685.4|59
1749735440000|2025-06-12 13:37:20|21704.3|21692.3|21702.3|21690.3|21711.8|21699.8|21702.3|21690.3|37
1749735450000|2025-06-12 13:37:30|21701.3|21689.3|21702.3|21690.3|21707.3|21695.3|21700.3|21688.3|8
1749735460000|2025-06-12 13:37:40|21703.8|21691.8|21697.3|21685.3|21707.3|21695.3|21697.3|21685.3|52
1749735470000|2025-06-12 13:37:50|21696.3|21684.3|21702|21690|21703.3|21691.3|21691.3|21679.3|11
1749735480000|2025-06-12 13:38:00|21707|21695|21711.8|21699.8|21713|21701|21707|21695|44
1749735490000|2025-06-12 13:38:10|21710.8|21698.8|21711.8|21699.8|21712.8|21700.8|21710.1|21698.1|9
1749735500000|2025-06-12 13:38:20|21712|21700|21710.8|21698.8|21712|21700|21710.8|21698.8|13
1749735510000|2025-06-12 13:38:30|21711.8|21699.8|21719.7|21707.7|21719.7|21707.7|21710.8|21698.8|115
1749735520000|2025-06-12 13:38:40|21720.3|21708.3|21724.3|21712.3|21726|21714|21720.3|21708.3|19
1749735530000|2025-06-12 13:38:50|21725.3|21713.3|21726.2|21714.2|21726.5|21714.5|21723|21711|24
1749735540000|2025-06-12 13:39:00|21725.3|21713.3|21727.8|21715.8|21731.2|21719.2|21725.3|21713.3|5
1749735550000|2025-06-12 13:39:10|21729.7|21717.7|21735.3|21723.3|21737.8|21725.8|21729.7|21717.7|11
1749735560000|2025-06-12 13:39:20|21736.2|21724.2|21728.7|21716.7|21737.8|21725.8|21726.2|21714.2|12
1749735570000|2025-06-12 13:39:30|21726.2|21714.2|21721.5|21709.5|21726.2|21714.2|21721.5|21709.5|3
1749735580000|2025-06-12 13:39:40|21722.8|21710.8|21719|21707|21722.8|21710.8|21716.2|21704.2|4
1749735590000|2025-06-12 13:39:50|21717|21705|21722.8|21710.8|21725.3|21713.3|21716.5|21704.5|3
1749735600000|2025-06-12 13:40:00|21723.7|21711.7|21727.8|21715.8|21727.8|21715.8|21723.7|21711.7|2
1749735610000|2025-06-12 13:40:10|21726.8|21714.8|21727.8|21715.8|21727.8|21715.8|21726.8|21714.8|17
1749735620000|2025-06-12 13:40:20|21724.8|21712.8|21714.3|21702.3|21726.2|21714.2|21714.3|21702.3|18
1749735630000|2025-06-12 13:40:30|21711.8|21699.8|21709.3|21697.3|21711.8|21699.8|21700.5|21688.5|15
1749735640000|2025-06-12 13:40:40|21707|21695|21710.3|21698.3|21710.3|21698.3|21704.3|21692.3|7
1749735650000|2025-06-12 13:40:50|21710.5|21698.5|21706|21694|21726.2|21714.2|21706|21694|12
1749735660000|2025-06-12 13:41:00|21705.8|21693.8|21695.8|21683.8|21705.8|21693.8|21695.8|21683.8|8
1749735670000|2025-06-12 13:41:10|21697|21685|21699.8|21687.8|21699.8|21687.8|21695.8|21683.8|12
1749735680000|2025-06-12 13:41:20|21698.8|21686.8|21702.6|21690.6|21704.8|21692.8|21697.3|21685.3|7
1749735690000|2025-06-12 13:41:30|21704.8|21692.8|21703.3|21691.3|21708.8|21696.8|21702.6|21690.6|6
1749735700000|2025-06-12 13:41:40|21702.8|21690.8|21708.3|21696.3|21708.8|21696.8|21700.8|21688.8|15
1749735710000|2025-06-12 13:41:50|21709.3|21697.3|21710.3|21698.3|21710.6|21698.6|21706.8|21694.8|5
1749735720000|2025-06-12 13:42:00|21711.6|21699.6|21706.8|21694.8|21714.1|21702.1|21706.8|21694.8|32
1749735730000|2025-06-12 13:42:10|21707.8|21695.8|21705.1|21693.1|21707.8|21695.8|21701.6|21689.6|1
1749735740000|2025-06-12 13:42:20|21703.8|21691.8|21712.6|21700.6|21712.8|21700.8|21703.8|21691.8|9
1749735750000|2025-06-12 13:42:30|21713.8|21701.8|21713.8|21701.8|21713.8|21701.8|21713.5|21701.5|24
1749735760000|2025-06-12 13:42:40|21713.3|21701.3|21713.5|21701.5|21713.8|21701.8|21713.3|21701.3|4
1749735770000|2025-06-12 13:42:50|21712.5|21700.5|21712.3|21700.3|21712.8|21700.8|21712.3|21700.3|3
1749735780000|2025-06-12 13:43:00|21727.5|21715.5|21727.5|21715.5|21730.3|21718.3|21725.3|21713.3|12
1749735790000|2025-06-12 13:43:10|21725|21713|21723.6|21711.6|21736.6|21724.6|21720.3|21708.3|13
1749735800000|2025-06-12 13:43:20|21724.6|21712.6|21724.6|21712.6|21724.6|21712.6|21723.6|21711.6|1
1749735810000|2025-06-12 13:43:30|21728.3|21716.3|21724.1|21712.1|21728.3|21716.3|21721.1|21709.1|7
1749735820000|2025-06-12 13:43:40|21724.6|21712.6|21727.1|21715.1|21729.6|21717.6|21724.6|21712.6|11
1749735830000|2025-06-12 13:43:50|21726.8|21714.8|21724.3|21712.3|21728.1|21716.1|21722.8|21710.8|3
1749735840000|2025-06-12 13:44:00|21720.4|21708.4|21723.3|21711.3|21725.3|21713.3|21716.6|21704.6|6
1749735850000|2025-06-12 13:44:10|21724.3|21712.3|21724.3|21712.3|21725.6|21713.6|21723.3|21711.3|1
1749735860000|2025-06-12 13:44:20|21721.8|21709.8|21721.8|21709.8|21721.8|21709.8|21721.8|21709.8|1
1749735870000|2025-06-12 13:44:30|21727.8|21715.8|21721.6|21709.6|21728.1|21716.1|21721.6|21709.6|4
1749735880000|2025-06-12 13:44:40|21722.8|21710.8|21721.6|21709.6|21726.3|21714.3|21721.6|21709.6|5
1749735890000|2025-06-12 13:44:50|21720.6|21708.6|21724.3|21712.3|21725.3|21713.3|21720.6|21708.6|9
1749735900000|2025-06-12 13:45:00|21724.1|21712.1|21729.1|21717.1|21729.1|21717.1|21724.1|21712.1|12
1749735910000|2025-06-12 13:45:10|21729.3|21717.3|21737.8|21725.8|21737.8|21725.8|21728.8|21716.8|16
1749735920000|2025-06-12 13:45:20|21739.3|21727.3|21750|21738|21756.2|21744.2|21739.3|21727.3|16
1749735930000|2025-06-12 13:45:30|21748.8|21736.8|21754.8|21742.8|21754.8|21742.8|21747.5|21735.5|6
1749735940000|2025-06-12 13:45:40|21755|21743|21755|21743|21757.8|21745.8|21752.8|21740.8|26
1749735950000|2025-06-12 13:45:50|21752.5|21740.5|21750|21738|21752.8|21740.8|21749.1|21737.1|6
1749735960000|2025-06-12 13:46:00|21750.3|21738.3|21755.3|21743.3|21755.3|21743.3|21750.3|21738.3|15
1749735970000|2025-06-12 13:46:10|21755|21743|21755|21743|21755.3|21743.3|21755|21743|3
1749735980000|2025-06-12 13:46:20|21755.3|21743.3|21744.3|21732.3|21755.3|21743.3|21744.3|21732.3|8
1749735990000|2025-06-12 13:46:30|21743.8|21731.8|21738.8|21726.8|21745.8|21733.8|21736.3|21724.3|17
1749736000000|2025-06-12 13:46:40|21740|21728|21738.8|21726.8|21740|21728|21735.3|21723.3|3
1749736010000|2025-06-12 13:46:50|21741.7|21729.7|21741.8|21729.8|21743.8|21731.8|21741.3|21729.3|4
1749736020000|2025-06-12 13:47:00|21740.3|21728.3|21753.8|21741.8|21753.8|21741.8|21740.3|21728.3|24
1749736030000|2025-06-12 13:47:10|21757.5|21745.5|21757.5|21745.5|21757.5|21745.5|21757.5|21745.5|1
1749736040000|2025-06-12 13:47:20|21757.3|21745.3|21760|21748|21761.3|21749.3|21757.3|21745.3|14
1749736050000|2025-06-12 13:47:30|21759.8|21747.8|21767.5|21755.5|21770|21758|21759.8|21747.8|41
1749736060000|2025-06-12 13:47:40|21766.3|21754.3|21760.6|21748.6|21766.3|21754.3|21760.6|21748.6|34
1749736070000|2025-06-12 13:47:50|21755.8|21743.8|21753.3|21741.3|21758.1|21746.1|21753.3|21741.3|8
1749736080000|2025-06-12 13:48:00|21754.3|21742.3|21758.3|21746.3|21763.1|21751.1|21753.3|21741.3|41
1749736090000|2025-06-12 13:48:10|21758.1|21746.1|21758.3|21746.3|21760.3|21748.3|21758.1|21746.1|0
1749736100000|2025-06-12 13:48:20|21759.3|21747.3|21758.3|21746.3|21760.6|21748.6|21758.3|21746.3|3
1749736110000|2025-06-12 13:48:30|21760.6|21748.6|21765.8|21753.8|21765.8|21753.8|21760.6|21748.6|8
1749736120000|2025-06-12 13:48:40|21766.8|21754.8|21775.1|21763.1|21775.1|21763.1|21766.8|21754.8|18
1749736130000|2025-06-12 13:48:50|21775.3|21763.3|21773.1|21761.1|21780.3|21768.3|21773.1|21761.1|9
1749736140000|2025-06-12 13:49:00|21775.3|21763.3|21779.8|21767.8|21779.8|21767.8|21775|21763|12
1749736150000|2025-06-12 13:49:10|21778.8|21766.8|21782.5|21770.5|21783.8|21771.8|21778.8|21766.8|1
1749736160000|2025-06-12 13:49:20|21783.8|21771.8|21782.5|21770.5|21783.8|21771.8|21782.5|21770.5|6
1749736170000|2025-06-12 13:49:30|21783.8|21771.8|21778.8|21766.8|21783.8|21771.8|21778.8|21766.8|6
1749736180000|2025-06-12 13:49:40|21776.5|21764.5|21771.5|21759.5|21776.5|21764.5|21771.5|21759.5|2
1749736190000|2025-06-12 13:49:50|21772.5|21760.5|21775|21763|21775.3|21763.3|21772.5|21760.5|5
1749736200000|2025-06-12 13:50:00|21776.3|21764.3|21782.3|21770.3|21782.3|21770.3|21776.3|21764.3|3
1749736210000|2025-06-12 13:50:10|21781.3|21769.3|21782.5|21770.5|21782.8|21770.8|21780|21768|10
1749736220000|2025-06-12 13:50:20|21780|21768|21781.3|21769.3|21781.3|21769.3|21778.3|21766.3|8
1749736230000|2025-06-12 13:50:30|21783.8|21771.8|21786.3|21774.3|21786.3|21774.3|21783.8|21771.8|2
1749736240000|2025-06-12 13:50:40|21787.3|21775.3|21789.8|21777.8|21791.3|21779.3|21785.3|21773.3|42
1749736250000|2025-06-12 13:50:50|21787.5|21775.5|21787.5|21775.5|21787.8|21775.8|21787.3|21775.3|7
1749736270000|2025-06-12 13:51:10|21788.5|21776.5|21791.3|21779.3|21791.3|21779.3|21788.5|21776.5|6
1749736280000|2025-06-12 13:51:20|21789.8|21777.8|21789.8|21777.8|21789.8|21777.8|21789.8|21777.8|3
1749736290000|2025-06-12 13:51:30|21788.8|21776.8|21789.8|21777.8|21791.3|21779.3|21788.8|21776.8|5
1749736300000|2025-06-12 13:51:40|21791|21779|21791.3|21779.3|21791.3|21779.3|21791|21779|2
1749736310000|2025-06-12 13:51:50|21790|21778|21788.8|21776.8|21791.3|21779.3|21788.8|21776.8|3
1749736320000|2025-06-12 13:52:00|21788.2|21776.2|21780.7|21768.7|21788.2|21776.2|21780.7|21768.7|26
1749736330000|2025-06-12 13:52:10|21780.5|21768.5|21772|21760|21780.5|21768.5|21772|21760|25
1749736340000|2025-06-12 13:52:20|21770|21758|21768.2|21756.2|21770.7|21758.7|21768.2|21756.2|5
1749736350000|2025-06-12 13:52:30|21770.2|21758.2|21773.2|21761.2|21775.7|21763.7|21770.2|21758.2|8
1749736360000|2025-06-12 13:52:40|21774.5|21762.5|21777|21765|21779.5|21767.5|21774.5|21762.5|7
1749736370000|2025-06-12 13:52:50|21776|21764|21765|21753|21777|21765|21762.8|21750.8|8
1749736380000|2025-06-12 13:53:00|21763.8|21751.8|21755|21743|21763.8|21751.8|21752.5|21740.5|26
1749736390000|2025-06-12 13:53:10|21755.3|21743.3|21755.3|21743.3|21760.3|21748.3|21755.3|21743.3|3
1749736400000|2025-06-12 13:53:20|21756.5|21744.5|21752.8|21740.8|21760|21748|21750.3|21738.3|11
1749736410000|2025-06-12 13:53:30|21754.7|21742.7|21755.3|21743.3|21756|21744|21754.7|21742.7|1
1749736420000|2025-06-12 13:53:40|21753.8|21741.8|21745.3|21733.3|21753.8|21741.8|21743.3|21731.3|8
1749736430000|2025-06-12 13:53:50|21743.8|21731.8|21738|21726|21745.3|21733.3|21735.5|21723.5|11
1749736440000|2025-06-12 13:54:00|21738.6|21726.6|21733.6|21721.6|21743.3|21731.3|21733.6|21721.6|12
1749736450000|2025-06-12 13:54:10|21735.8|21723.8|21743.6|21731.6|21745.8|21733.8|21735.8|21723.8|10
1749736460000|2025-06-12 13:54:20|21741.3|21729.3|21739.8|21727.8|21742.3|21730.3|21739.8|21727.8|0
1749736470000|2025-06-12 13:54:30|21736.3|21724.3|21745.8|21733.8|21745.8|21733.8|21736.1|21724.1|6
1749736480000|2025-06-12 13:54:40|21743.8|21731.8|21744.8|21732.8|21744.8|21732.8|21742.3|21730.3|1
1749736490000|2025-06-12 13:54:50|21741.3|21729.3|21739.8|21727.8|21741.3|21729.3|21738.8|21726.8|2
1749736500000|2025-06-12 13:55:00|21738.8|21726.8|21744.8|21732.8|21744.8|21732.8|21738.6|21726.6|8
1749736510000|2025-06-12 13:55:10|21747.3|21735.3|21739.8|21727.8|21748.3|21736.3|21737.3|21725.3|5
1749736520000|2025-06-12 13:55:20|21738.8|21726.8|21737.3|21725.3|21740.8|21728.8|21737.3|21725.3|1
1749736530000|2025-06-12 13:55:30|21738.3|21726.3|21737.3|21725.3|21742.2|21730.2|21734.3|21722.3|23
1749736540000|2025-06-12 13:55:40|21733.8|21721.8|21723.6|21711.6|21735.8|21723.8|21723.3|21711.3|27
1749736550000|2025-06-12 13:55:50|21724.1|21712.1|21719.1|21707.1|21724.1|21712.1|21718.6|21706.6|13
1749736560000|2025-06-12 13:56:00|21718.1|21706.1|21715.1|21703.1|21724.1|21712.1|21714.1|21702.1|14
1749736570000|2025-06-12 13:56:10|21713.8|21701.8|21711.6|21699.6|21713.8|21701.8|21707.8|21695.8|14
1749736580000|2025-06-12 13:56:20|21713.8|21701.8|21716.3|21704.3|21716.6|21704.6|21712.8|21700.8|7
1749736590000|2025-06-12 13:56:30|21717.8|21705.8|21714.3|21702.3|21717.8|21705.8|21714.3|21702.3|4
1749736600000|2025-06-12 13:56:40|21713.1|21701.1|21715.1|21703.1|21718.3|21706.3|21711.3|21699.3|11
1749736610000|2025-06-12 13:56:50|21716.1|21704.1|21725.5|21713.5|21726|21714|21716.1|21704.1|22
1749736620000|2025-06-12 13:57:00|21724.5|21712.5|21719.8|21707.8|21726.6|21714.6|21718.8|21706.8|23
1749736630000|2025-06-12 13:57:10|21721|21709|21723.8|21711.8|21723.8|21711.8|21719.8|21707.8|2
1749736640000|2025-06-12 13:57:20|21720.9|21708.9|21720.8|21708.8|21729.8|21717.8|21720.5|21708.5|12
1749736650000|2025-06-12 13:57:30|21719.8|21707.8|21725.3|21713.3|21725.3|21713.3|21719.3|21707.3|14
1749736660000|2025-06-12 13:57:40|21719.8|21707.8|21728|21716|21728|21716|21719.8|21707.8|6
1749736670000|2025-06-12 13:57:50|21730|21718|21722.8|21710.8|21730|21718|21720.5|21708.5|0
1749736680000|2025-06-12 13:58:00|21720.8|21708.8|21727.8|21715.8|21727.8|21715.8|21720.8|21708.8|10
1749736700000|2025-06-12 13:58:20|21728.7|21716.7|21728|21716|21728.7|21716.7|21725.3|21713.3|1
1749736710000|2025-06-12 13:58:30|21729|21717|21730.3|21718.3|21730.5|21718.5|21729|21717|4
1749736720000|2025-06-12 13:58:40|21729.3|21717.3|21729.3|21717.3|21730.8|21718.8|21729|21717|5
1749736730000|2025-06-12 13:58:50|21741|21729|21735.8|21723.8|21741.8|21729.8|21735.8|21723.8|14
1749736740000|2025-06-12 13:59:00|21738.3|21726.3|21743.3|21731.3|21743.3|21731.3|21738.3|21726.3|9
1749736750000|2025-06-12 13:59:10|21743|21731|21745.3|21733.3|21745.5|21733.5|21742.8|21730.8|9
1749736760000|2025-06-12 13:59:20|21743|21731|21741.8|21729.8|21743|21731|21741.8|21729.8|0
1749736770000|2025-06-12 13:59:30|||||||||2
1749736780000|2025-06-12 13:59:40|21739.3|21727.3|21743|21731|21743|21731|21738.3|21726.3|3
1749736790000|2025-06-12 13:59:50|21742|21730|21745.5|21733.5|21745.8|21733.8|21741.8|21729.8|7
1749736800000|2025-06-12 14:00:00|21747.7|21735.7|21759.3|21747.3|21759.3|21747.3|21747.7|21735.7|17
1749736810000|2025-06-12 14:00:10|21758.3|21746.3|21746|21734|21760.8|21748.8|21746|21734|16
1749736820000|2025-06-12 14:00:20|21747.3|21735.3|21753.3|21741.3|21753.3|21741.3|21747.3|21735.3|4
1749736830000|2025-06-12 14:00:30|21747.3|21735.3|21744.8|21732.8|21747.3|21735.3|21744.8|21732.8|22
1749736840000|2025-06-12 14:00:40|21746.8|21734.8|21755.8|21743.8|21755.8|21743.8|21746.8|21734.8|9
1749736850000|2025-06-12 14:00:50|||||||||1
1749736860000|2025-06-12 14:01:00|21756|21744|21760.8|21748.8|21760.8|21748.8|21756|21744|8
1749736870000|2025-06-12 14:01:10|21753.8|21741.8|21757.3|21745.3|21757.3|21745.3|21752.3|21740.3|9
1749736880000|2025-06-12 14:01:20|21756|21744|21752.3|21740.3|21757.3|21745.3|21752.3|21740.3|17
1749736890000|2025-06-12 14:01:30|21753.5|21741.5|21758.5|21746.5|21758.5|21746.5|21753.5|21741.5|3
1749736900000|2025-06-12 14:01:40|21753.5|21741.5|21759.8|21747.8|21761|21749|21753.5|21741.5|9
1749736910000|2025-06-12 14:01:50|21760.8|21748.8|21759.8|21747.8|21762.3|21750.3|21758.3|21746.3|8
1749736920000|2025-06-12 14:02:00|21757.3|21745.3|21759.8|21747.8|21759.8|21747.8|21757.3|21745.3|4
1749736930000|2025-06-12 14:02:10|21758.8|21746.8|21759.8|21747.8|21759.8|21747.8|21758.5|21746.5|3
1749736940000|2025-06-12 14:02:20|21757.3|21745.3|21758.5|21746.5|21758.5|21746.5|21757.3|21745.3|3
1749736950000|2025-06-12 14:02:30|21759.5|21747.5|21759.3|21747.3|21759.8|21747.8|21757.3|21745.3|10
1749736960000|2025-06-12 14:02:40|21759.1|21747.1|21757.8|21745.8|21759.1|21747.1|21757.8|21745.8|0
1749736970000|2025-06-12 14:02:50|21754.8|21742.8|21752.8|21740.8|21754.8|21742.8|21752.8|21740.8|2
1749736980000|2025-06-12 14:03:00|21754.8|21742.8|21752.8|21740.8|21755.3|21743.3|21751.6|21739.6|3
1749736990000|2025-06-12 14:03:10|21755.3|21743.3|21756.3|21744.3|21756.6|21744.6|21755.3|21743.3|4
1749737000000|2025-06-12 14:03:20|21755.3|21743.3|21755.3|21743.3|21756.3|21744.3|21755.3|21743.3|0
1749737010000|2025-06-12 14:03:30|21756.3|21744.3|21756.3|21744.3|21756.3|21744.3|21756.3|21744.3|2
1749737020000|2025-06-12 14:03:40|21758.8|21746.8|21755.3|21743.3|21760.3|21748.3|21754.8|21742.8|3
1749737030000|2025-06-12 14:03:50|21751.6|21739.6|21756.3|21744.3|21757.5|21745.5|21751.6|21739.6|2
1749737040000|2025-06-12 14:04:00|||||||||2
1749737050000|2025-06-12 14:04:10|21755.3|21743.3|21750|21738|21755.3|21743.3|21750|21738|2
1749737060000|2025-06-12 14:04:20|21750.3|21738.3|21752.8|21740.8|21753.8|21741.8|21750.3|21738.3|1
1749737070000|2025-06-12 14:04:30|21753.8|21741.8|21753.8|21741.8|21753.8|21741.8|21753.8|21741.8|2
1749737080000|2025-06-12 14:04:40|21752.8|21740.8|21745.6|21733.6|21752.8|21740.8|21745.6|21733.6|20
1749737090000|2025-06-12 14:04:50|21746.3|21734.3|21750.3|21738.3|21750.3|21738.3|21746.3|21734.3|3
1749737100000|2025-06-12 14:05:00|21753.3|21741.3|21750.3|21738.3|21753.3|21741.3|21746.8|21734.8|6
1749737110000|2025-06-12 14:05:10|21752.8|21740.8|21755.3|21743.3|21755.3|21743.3|21752.8|21740.8|7
1749737120000|2025-06-12 14:05:20|21756.3|21744.3|21756.3|21744.3|21756.3|21744.3|21756.3|21744.3|0
1749737130000|2025-06-12 14:05:30|21754.8|21742.8|21753.8|21741.8|21754.8|21742.8|21751.3|21739.3|8
1749737140000|2025-06-12 14:05:40|21753.5|21741.5|21752.3|21740.3|21753.5|21741.5|21752.3|21740.3|1
1749737150000|2025-06-12 14:05:50|21753.3|21741.3|21754.8|21742.8|21755.8|21743.8|21753.3|21741.3|3
1749737160000|2025-06-12 14:06:00|21744.2|21732.2|21744.2|21732.2|21746.7|21734.7|21743.3|21731.3|8
1749737170000|2025-06-12 14:06:10|21742|21730|21736|21724|21745.5|21733.5|21734.3|21722.3|15
1749737180000|2025-06-12 14:06:20|21735.8|21723.8|21719.8|21707.8|21735.8|21723.8|21719.8|21707.8|5
1749737190000|2025-06-12 14:06:30|21716.7|21704.7|21705.8|21693.8|21716.7|21704.7|21703.3|21691.3|17
1749737200000|2025-06-12 14:06:40|21704.8|21692.8|21679.6|21667.6|21704.8|21692.8|21679.6|21667.6|51
1749737210000|2025-06-12 14:06:50|21679.3|21667.3|21684.6|21672.6|21691.8|21679.8|21678.3|21666.3|42
1749737220000|2025-06-12 14:07:00|21683.1|21671.1|21681.9|21669.9|21686.3|21674.3|21680.4|21668.4|45
1749737230000|2025-06-12 14:07:10|21684.8|21672.8|21691.9|21679.9|21691.9|21679.9|21683.4|21671.4|7
1749737240000|2025-06-12 14:07:20|21693.1|21681.1|21695.6|21683.6|21695.9|21683.9|21689.4|21677.4|10
1749737250000|2025-06-12 14:07:30|21697.9|21685.9|21702.4|21690.4|21707.3|21695.3|21697.9|21685.9|32
1749737260000|2025-06-12 14:07:40|21702.9|21690.9|21705.4|21693.4|21705.4|21693.4|21702.9|21690.9|1
1749737270000|2025-06-12 14:07:50|21702.9|21690.9|21701.3|21689.3|21703.1|21691.1|21701.3|21689.3|2
1749737280000|2025-06-12 14:08:00|21698.1|21686.1|21701.3|21689.3|21701.3|21689.3|21697.9|21685.9|4
1749737290000|2025-06-12 14:08:10|21703.8|21691.8|21697.9|21685.9|21704.1|21692.1|21696.3|21684.3|29
1749737300000|2025-06-12 14:08:20|21695.9|21683.9|21704.8|21692.8|21704.8|21692.8|21690.6|21678.6|15
1749737310000|2025-06-12 14:08:30|21703.6|21691.6|21706.1|21694.1|21706.1|21694.1|21703.6|21691.6|2
1749737320000|2025-06-12 14:08:40|21707.6|21695.6|21707.3|21695.3|21707.6|21695.6|21707.3|21695.3|9
1749737330000|2025-06-12 14:08:50|21702.6|21690.6|21707.6|21695.6|21708.8|21696.8|21702.3|21690.3|13
1749737340000|2025-06-12 14:09:00|21710.1|21698.1|21712.3|21700.3|21712.3|21700.3|21710.1|21698.1|1
1749737350000|2025-06-12 14:09:10|21712.6|21700.6|21711.3|21699.3|21712.6|21700.6|21711.3|21699.3|0
1749737360000|2025-06-12 14:09:20|21712.6|21700.6|21708.8|21696.8|21712.6|21700.6|21708.8|21696.8|2
1749737370000|2025-06-12 14:09:30|21705.1|21693.1|21704.8|21692.8|21705.1|21693.1|21704.8|21692.8|1
1749737380000|2025-06-12 14:09:40|21702.3|21690.3|21694.8|21682.8|21702.3|21690.3|21692.8|21680.8|7
1749737390000|2025-06-12 14:09:50|21695.1|21683.1|21695.3|21683.3|21695.3|21683.3|21695.1|21683.1|6
1749737400000|2025-06-12 14:10:00|21694.8|21682.8|21692.3|21680.3|21695.1|21683.1|21691.3|21679.3|3
1749737410000|2025-06-12 14:10:10|21691.3|21679.3|21694.8|21682.8|21694.8|21682.8|21688.6|21676.6|27
1749737420000|2025-06-12 14:10:20|21695.1|21675.1|21677.1|21665.1|21695.1|21675.1|21673.1|21661.1|49
1749737430000|2025-06-12 14:10:30|21676.9|21664.9|21678.6|21666.6|21678.6|21666.6|21676.9|21664.9|8
1749737440000|2025-06-12 14:10:40|21679.9|21667.9|21677.8|21665.8|21680.9|21668.9|21677.8|21665.8|23
1749737450000|2025-06-12 14:10:50|21676.6|21664.6|21675.3|21663.3|21676.6|21664.6|21673.4|21661.4|4
1749737460000|2025-06-12 14:11:00|21675.6|21663.6|21658.1|21646.1|21675.6|21663.6|21655.6|21643.6|64
1749737470000|2025-06-12 14:11:10|21659.4|21647.4|21646.4|21634.4|21660.6|21648.6|21645.4|21633.4|45
1749737480000|2025-06-12 14:11:20|21645.4|21633.4|21649.4|21637.4|21649.4|21637.4|21645.4|21633.4|26
1749737490000|2025-06-12 14:11:30|21649.2|21637.2|21637.4|21625.4|21651.7|21639.7|21628.2|21616.2|115
1749737500000|2025-06-12 14:11:40|21635.9|21623.9|21633.9|21621.9|21637.6|21625.6|21630.9|21618.9|40
1749737510000|2025-06-12 14:11:50|21637.4|21625.4|21638.4|21626.4|21639.6|21627.6|21634.9|21622.9|36
1749737520000|2025-06-12 14:12:00|21639.4|21627.4|21636.1|21624.1|21640.3|21628.3|21633.9|21621.9|21
1749737530000|2025-06-12 14:12:10|21633.9|21621.9|21636.1|21624.1|21637.1|21625.1|21628.9|21616.9|12
1749737540000|2025-06-12 14:12:20|21635.9|21623.9|21640.6|21628.6|21641.3|21629.3|21635.9|21623.9|33
1749737550000|2025-06-12 14:12:30|21638.6|21626.6|21650.6|21638.6|21652.8|21640.8|21638.4|21626.4|40
1749737560000|2025-06-12 14:12:40|21649.3|21637.3|21651.6|21639.6|21652.6|21640.6|21649.1|21637.1|2
1749737570000|2025-06-12 14:12:50|21652.8|21640.8|21653.9|21641.9|21655.6|21643.6|21649.1|21637.1|43
1749737580000|2025-06-12 14:13:00|21654.2|21642.2|21653.9|21641.9|21654.2|21642.2|21651.9|21639.9|10
1749737590000|2025-06-12 14:13:10|21656.8|21644.8|21658.6|21646.6|21661.4|21649.4|21656.1|21644.1|19
1749737600000|2025-06-12 14:13:20|21658.4|21646.4|21657.4|21645.4|21658.4|21646.4|21657.4|21645.4|2
1749737610000|2025-06-12 14:13:30|21653.9|21641.9|21653.1|21641.1|21660.6|21648.6|21651.1|21639.1|23
1749737620000|2025-06-12 14:13:40|21654.3|21642.3|21665.3|21653.3|21667.8|21655.8|21654.3|21642.3|44
1749737630000|2025-06-12 14:13:50|21665.1|21653.1|21663.8|21651.8|21665.1|21653.1|21659.8|21647.8|11
1749737640000|2025-06-12 14:14:00|21660.9|21648.9|21657.6|21645.6|21662|21650|21657.3|21645.3|3
1749737650000|2025-06-12 14:14:10|21657.8|21645.8|21656.8|21644.8|21657.8|21645.8|21655.9|21643.9|2
1749737660000|2025-06-12 14:14:20|21658.1|21646.1|21658.6|21646.6|21663.1|21651.1|21656.4|21644.4|5
1749737670000|2025-06-12 14:14:30|21658.9|21646.9|21654.9|21642.9|21658.9|21646.9|21653.6|21641.6|1
1749737680000|2025-06-12 14:14:40|21655.1|21643.1|21658.4|21646.4|21658.4|21646.4|21654.9|21642.9|15
1749737690000|2025-06-12 14:14:50|21659.3|21647.3|21668.4|21656.4|21668.4|21656.4|21659.3|21647.3|13
1749737700000|2025-06-12 14:15:00|21668.9|21656.9|21669.3|21657.3|21674.9|21662.9|21665.9|21653.9|20
1749737710000|2025-06-12 14:15:10|21669.1|21657.1|21669.3|21657.3|21669.3|21657.3|21668.4|21656.4|3
1749737720000|2025-06-12 14:15:20|21668.4|21656.4|21669.3|21657.3|21669.3|21657.3|21668.4|21656.4|1
1749737730000|2025-06-12 14:15:30|21668.4|21656.4|21671.8|21659.8|21671.8|21659.8|21668.1|21656.1|5
1749737740000|2025-06-12 14:15:40|21672.8|21660.8|21675.9|21663.9|21676.4|21664.4|21672.8|21660.8|4
1749737750000|2025-06-12 14:15:50|21675.6|21663.6|21666.8|21654.8|21675.6|21663.6|21666.8|21654.8|8
1749737760000|2025-06-12 14:16:00|21668.8|21656.8|21671.8|21659.8|21674.3|21662.3|21668.8|21656.8|5
1749737770000|2025-06-12 14:16:10|21670.6|21658.6|21669.3|21657.3|21670.6|21658.6|21669.3|21657.3|0
1749737780000|2025-06-12 14:16:20|21671.6|21659.6|21673.1|21661.1|21678.3|21666.3|21671.6|21659.6|14
1749737790000|2025-06-12 14:16:30|21674.1|21662.1|21678.1|21666.1|21681.3|21669.3|21671.8|21659.8|16
1749737800000|2025-06-12 14:16:40|21677.8|21665.8|21678.1|21666.1|21679.3|21667.3|21677.8|21665.8|3
1749737810000|2025-06-12 14:16:50|21678.3|21666.3|21679.3|21667.3|21679.3|21667.3|21678.3|21666.3|2
1749737820000|2025-06-12 14:17:00|21676.4|21664.4|21671.4|21659.4|21676.4|21664.4|21668.6|21656.6|27
1749737830000|2025-06-12 14:17:10|21672.4|21660.4|21667.4|21655.4|21674.3|21662.3|21667.4|21655.4|2
1749737840000|2025-06-12 14:17:20|21664.9|21652.9|21667.4|21655.4|21667.6|21655.6|21664.6|21652.6|7
1749737850000|2025-06-12 14:17:30|21668.3|21656.3|21669.9|21657.9|21669.9|21657.9|21668.3|21656.3|1
1749737860000|2025-06-12 14:17:40|21671.1|21659.1|21675.8|21663.8|21676.1|21664.1|21671.1|21659.1|10
1749737880000|2025-06-12 14:18:00|21676.1|21664.1|21671.1|21659.1|21676.1|21664.1|21668.9|21656.9|9
1749737890000|2025-06-12 14:18:10|21669.9|21657.9|21677.4|21665.4|21677.4|21665.4|21669.9|21657.9|5
1749737900000|2025-06-12 14:18:20|21676.4|21664.4|21673.9|21661.9|21677.4|21665.4|21673.6|21661.6|6
1749737910000|2025-06-12 14:18:30|21674.9|21662.9|21674.9|21662.9|21674.9|21662.9|21674.9|21662.9|0
1749737920000|2025-06-12 14:18:40|21667.4|21655.4|21656.9|21644.9|21667.4|21655.4|21656.1|21644.1|36
1749737930000|2025-06-12 14:18:50|21656.6|21644.6|21649.4|21637.4|21656.6|21644.6|21649.4|21637.4|35
1749737940000|2025-06-12 14:19:00|21650.6|21638.6|21642.4|21630.4|21650.6|21638.6|21640.6|21628.6|18
1749737950000|2025-06-12 14:19:10|21639.7|21627.7|21639.7|21627.7|21639.7|21627.7|21639.7|21627.7|8
1749737960000|2025-06-12 14:19:20|21638.4|21626.4|21635.2|21623.2|21639.9|21627.9|21635.2|21623.2|24
1749737970000|2025-06-12 14:19:30|21633.7|21621.7|21647.4|21635.4|21649.9|21637.9|21631.4|21619.4|21
1749737980000|2025-06-12 14:19:40|21645.4|21633.4|21636.4|21624.4|21647.2|21635.2|21636.4|21624.4|16
1749737990000|2025-06-12 14:19:50|21630.4|21618.4|21632.7|21620.7|21632.7|21620.7|21627.5|21615.5|58
1749738000000|2025-06-12 14:20:00|21632.9|21620.9|21626.4|21614.4|21632.9|21620.9|21626.4|21614.4|7
1749738010000|2025-06-12 14:20:10|21625.4|21613.4|21642.2|21630.2|21642.2|21630.2|21625.4|21613.4|24
1749738020000|2025-06-12 14:20:20|21641.2|21629.2|21634.9|21622.9|21642.2|21630.2|21634.9|21622.9|3
1749738030000|2025-06-12 14:20:30|21632.4|21620.4|21632.7|21620.7|21632.7|21620.7|21632.4|21620.4|13
1749738040000|2025-06-12 14:20:40|21633.9|21621.9|21636.4|21624.4|21640.2|21628.2|21630.2|21618.2|4
1749738050000|2025-06-12 14:20:50|21634.2|21622.2|21629.9|21617.9|21635.2|21623.2|21629.9|21617.9|15
1749738060000|2025-06-12 14:21:00|21632.7|21620.7|21631.9|21619.9|21632.7|21620.7|21625.9|21613.9|11
1749738070000|2025-06-12 14:21:10|21630.2|21618.2|21640.4|21628.4|21641.9|21629.9|21629.6|21617.6|36
1749738080000|2025-06-12 14:21:20|21639.4|21627.4|21641.6|21629.6|21641.9|21629.9|21634.6|21622.6|12
1749738090000|2025-06-12 14:21:30|21636.6|21624.6|21637.9|21625.9|21640.4|21628.4|21636.6|21624.6|5
1749738100000|2025-06-12 14:21:40|21638.9|21626.9|21636.6|21624.6|21638.9|21626.9|21636.6|21624.6|2
1749738110000|2025-06-12 14:21:50|21634.1|21622.1|21634.1|21622.1|21635.1|21623.1|21633.9|21621.9|0
1749738120000|2025-06-12 14:22:00|21634.4|21622.4|21638.9|21626.9|21638.9|21626.9|21634.1|21622.1|7
1749738130000|2025-06-12 14:22:10|21639.1|21627.1|21643.3|21631.3|21643.3|21631.3|21638.9|21626.9|11
1749738140000|2025-06-12 14:22:20|21643.6|21631.6|21649.8|21637.8|21651.1|21639.1|21643.6|21631.6|10
1749738150000|2025-06-12 14:22:30|21648.6|21636.6|21651.1|21639.1|21654.6|21642.6|21648.6|21636.6|8
1749738160000|2025-06-12 14:22:40|21653.3|21641.3|21643.3|21631.3|21653.3|21641.3|21640.8|21628.8|7
1749738170000|2025-06-12 14:22:50|21644.8|21632.8|21644.6|21632.6|21644.8|21632.8|21644.6|21632.6|0
1749738180000|2025-06-12 14:23:00|21646.6|21634.6|21644.6|21632.6|21648.1|21636.1|21643.3|21631.3|4
1749738190000|2025-06-12 14:23:10|21648.6|21636.6|21650.6|21638.6|21651.1|21639.1|21648.6|21636.6|12
1749738200000|2025-06-12 14:23:20|21651.1|21639.1|21653.6|21641.6|21653.9|21641.9|21649.8|21637.8|2
1749738210000|2025-06-12 14:23:30|21655.1|21643.1|21663.3|21651.3|21663.3|21651.3|21655.1|21643.1|14
1749738220000|2025-06-12 14:23:40|21662.3|21650.3|21656.1|21644.1|21662.3|21650.3|21656.1|21644.1|14
1749738230000|2025-06-12 14:23:50|21655.8|21643.8|21649.3|21637.3|21655.8|21643.8|21648.3|21636.3|7
1749738240000|2025-06-12 14:24:00|21648.3|21636.3|21649.3|21637.3|21649.3|21637.3|21646.3|21634.3|6
1749738250000|2025-06-12 14:24:10|21650.6|21638.6|21648.1|21636.1|21650.6|21638.6|21647.8|21635.8|9
1749738260000|2025-06-12 14:24:20|21652|21640|21651.1|21639.1|21653.3|21641.3|21651.1|21639.1|12
1749738270000|2025-06-12 14:24:30|21652.3|21640.3|21652.3|21640.3|21652.3|21640.3|21651.3|21639.3|0
1749738280000|2025-06-12 14:24:40|21651.1|21639.1|21653.8|21641.8|21654.8|21642.8|21651.1|21639.1|2
1749738290000|2025-06-12 14:24:50|21653.6|21641.6|21656.1|21644.1|21657.6|21645.6|21653.6|21641.6|3
1749738300000|2025-06-12 14:25:00|21658.8|21646.8|21657.9|21645.9|21660.4|21648.4|21656.6|21644.6|4
1749738310000|2025-06-12 14:25:10|21656.9|21644.9|21658.6|21646.6|21658.6|21646.6|21655.1|21643.1|15
1749738320000|2025-06-12 14:25:20|21658.3|21646.3|21658.6|21646.6|21658.8|21646.8|21655.8|21643.8|12
1749738330000|2025-06-12 14:25:30|21658.8|21646.8|21660.4|21648.4|21660.4|21648.4|21658.8|21646.8|5
1749738340000|2025-06-12 14:25:40|21656.9|21644.9|21657.9|21645.9|21657.9|21645.9|21656.9|21644.9|1
1749738350000|2025-06-12 14:25:50|21660.4|21648.4|21660.4|21648.4|21662.9|21650.9|21660.4|21648.4|5
1749738360000|2025-06-12 14:26:00|21661.3|21649.3|21649.6|21637.6|21664.1|21652.1|21645.9|21633.9|14
1749738370000|2025-06-12 14:26:10|21648.6|21636.6|21647.9|21635.9|21648.6|21636.6|21646.9|21634.9|10
1749738380000|2025-06-12 14:26:20|21646.9|21634.9|21652.1|21640.1|21652.1|21640.1|21643.6|21631.6|18
1749738390000|2025-06-12 14:26:30|21649.6|21637.6|21649.6|21637.6|21650.9|21638.9|21645.9|21633.9|14
1749738400000|2025-06-12 14:26:40|21650.9|21638.9|21665.9|21653.9|21668.4|21656.4|21650.9|21638.9|52
1749738410000|2025-06-12 14:26:50|21664.9|21652.9|21663.4|21651.4|21665.9|21653.9|21663.4|21651.4|10
1749738420000|2025-06-12 14:27:00|21662.4|21650.4|21662.1|21650.1|21663.4|21651.4|21659.9|21647.9|14
1749738430000|2025-06-12 14:27:10|21660.9|21648.9|21668.4|21656.4|21668.4|21656.4|21660.9|21648.9|6
1749738440000|2025-06-12 14:27:20|21664.6|21652.6|21663.4|21651.4|21668.4|21656.4|21663.4|21651.4|5
1749738450000|2025-06-12 14:27:30|21662.4|21650.4|21662.4|21650.4|21664.6|21652.6|21662.1|21650.1|3
1749738460000|2025-06-12 14:27:40|21664.4|21652.4|21662.1|21650.1|21664.4|21652.4|21662.1|21650.1|1
1749738470000|2025-06-12 14:27:50|21663.4|21651.4|21647.9|21635.9|21664.4|21652.4|21647.9|21635.9|25
1749738480000|2025-06-12 14:28:00|21647.8|21635.8|21654.6|21642.6|21654.6|21642.6|21646.9|21634.9|6
1749738490000|2025-06-12 14:28:10|21654.9|21642.9|21657.4|21645.4|21657.4|21645.4|21654.9|21642.9|1
1749738500000|2025-06-12 14:28:20|21659.4|21647.4|21659.6|21647.6|21659.6|21647.6|21659.4|21647.4|0
1749738510000|2025-06-12 14:28:30|21661.1|21649.1|21663.4|21651.4|21664.9|21652.9|21661.1|21649.1|0
1749738520000|2025-06-12 14:28:40|21659.9|21647.9|21660.9|21648.9|21660.9|21648.9|21659.9|21647.9|4
1749738530000|2025-06-12 14:28:50|21664.6|21652.6|21664.6|21652.6|21664.6|21652.6|21661.7|21649.7|2
1749738540000|2025-06-12 14:29:00|21665.9|21653.9|21657.6|21645.6|21667.4|21655.4|21655.2|21643.2|49
1749738550000|2025-06-12 14:29:10|21657.9|21645.9|21656.7|21644.7|21657.9|21645.9|21656.7|21644.7|13
1749738560000|2025-06-12 14:29:20|21655.7|21643.7|21656.7|21644.7|21656.7|21644.7|21655.7|21643.7|4
1749738570000|2025-06-12 14:29:30|21653.9|21641.9|21656.4|21644.4|21656.4|21644.4|21647.9|21635.9|27
1749738580000|2025-06-12 14:29:40|21655.1|21643.1|21647.4|21635.4|21655.1|21643.1|21647.4|21635.4|19
1749738590000|2025-06-12 14:29:50|21647.6|21635.6|21653.9|21641.9|21653.9|21641.9|21647.4|21635.4|11
1749738600000|2025-06-12 14:30:00|21642.8|21630.8|21629.9|21617.9|21643.6|21631.6|21626.7|21614.7|141
1749738610000|2025-06-12 14:30:10|21630.9|21618.9|21634.4|21622.4|21634.4|21622.4|21629.9|21617.9|16
1749738620000|2025-06-12 14:30:20|21629.9|21617.9|21637.1|21625.1|21637.1|21625.1|21626.1|21614.1|15
1749738630000|2025-06-12 14:30:30|21639.9|21627.9|21643.4|21631.4|21644.4|21632.4|21639.9|21627.9|10
1749738640000|2025-06-12 14:30:40|21644.4|21632.4|21645.4|21633.4|21646.4|21634.4|21641.4|21629.4|9
1749738650000|2025-06-12 14:30:50|21643.9|21631.9|21643.6|21631.6|21645.1|21633.1|21642.6|21630.6|3
1749738660000|2025-06-12 14:31:00|21642.6|21630.6|21644.9|21632.9|21647.4|21635.4|21642.6|21630.6|5
1749738670000|2025-06-12 14:31:10|21648.9|21636.9|21647.4|21635.4|21652.6|21640.6|21647.4|21635.4|11
1749738680000|2025-06-12 14:31:20|21646.4|21634.4|21647.9|21635.9|21647.9|21635.9|21646.1|21634.1|2
1749738690000|2025-06-12 14:31:30|21648.9|21636.9|21645.4|21633.4|21651.1|21639.1|21642.6|21630.6|13
1749738700000|2025-06-12 14:31:40|21646.1|21634.1|21642.4|21630.4|21646.1|21634.1|21640.9|21628.9|19
1749738710000|2025-06-12 14:31:50|21643.4|21631.4|21647.1|21635.1|21648.4|21636.4|21643.1|21631.1|10
1749738720000|2025-06-12 14:32:00|21645.1|21633.1|21648.4|21636.4|21648.4|21636.4|21644.6|21632.6|7
1749738730000|2025-06-12 14:32:10|21649.3|21637.3|21649.9|21637.9|21649.9|21637.9|21649.3|21637.3|0
1749738740000|2025-06-12 14:32:20|21650.9|21638.9|21652.9|21640.9|21653.4|21641.4|21649.9|21637.9|9
1749738750000|2025-06-12 14:32:30|21651.9|21639.9|21651.7|21639.7|21652.4|21640.4|21650.4|21638.4|9
1749738760000|2025-06-12 14:32:40|21653.9|21641.9|21660.4|21648.4|21660.4|21648.4|21652.9|21640.9|7
1749738770000|2025-06-12 14:32:50|21656.9|21644.9|21652.9|21640.9|21656.9|21644.9|21651.9|21639.9|8
1749738780000|2025-06-12 14:33:00|21653.2|21641.2|21654.1|21642.1|21654.4|21642.4|21653.2|21641.2|8
1749738790000|2025-06-12 14:33:10|21648.2|21636.2|21652.6|21640.6|21652.6|21640.6|21646.6|21634.6|11
1749738800000|2025-06-12 14:33:20|21652.9|21640.9|21654.1|21642.1|21654.1|21642.1|21652.9|21640.9|0
1749738810000|2025-06-12 14:33:30|21653.9|21641.9|21653.9|21641.9|21653.9|21641.9|21652.9|21640.9|10
1749738820000|2025-06-12 14:33:40|21652.9|21640.9|21653.9|21641.9|21653.9|21641.9|21652.9|21640.9|0
1749738830000|2025-06-12 14:33:50|21658.4|21646.4|21659.4|21647.4|21659.4|21647.4|21658.4|21646.4|4
1749738840000|2025-06-12 14:34:00|21660.4|21648.4|21660.7|21648.7|21665.4|21653.4|21660.4|21648.4|7
1749738850000|2025-06-12 14:34:10|21660.4|21648.4|21664.9|21652.9|21664.9|21652.9|21660.4|21648.4|2
1749738860000|2025-06-12 14:34:20|21664.1|21652.1|21662.6|21650.6|21665.4|21653.4|21662.6|21650.6|1
1749738870000|2025-06-12 14:34:30|21663.6|21651.6|21665.1|21653.1|21665.1|21653.1|21663.6|21651.6|0
1749738880000|2025-06-12 14:34:40|21663.9|21651.9|21662.6|21650.6|21663.9|21651.9|21662.6|21650.6|0
1749738890000|2025-06-12 14:34:50|21662.4|21650.4|21662.4|21650.4|21662.4|21650.4|21661.4|21649.4|0
1749738900000|2025-06-12 14:35:00|21662.9|21650.9|21659.9|21647.9|21662.9|21650.9|21659.9|21647.9|6
1749738910000|2025-06-12 14:35:10|21660.1|21648.1|21665.4|21653.4|21665.4|21653.4|21659.9|21647.9|18
1749738920000|2025-06-12 14:35:20|21665.1|21653.1|21665.4|21653.4|21665.4|21653.4|21665.1|21653.1|0
1749738930000|2025-06-12 14:35:30|21662.4|21650.4|21661.4|21649.4|21662.4|21650.4|21659.9|21647.9|2
1749738940000|2025-06-12 14:35:40|21659.1|21647.1|21657.9|21645.9|21659.1|21647.1|21656.4|21644.4|7
1749738950000|2025-06-12 14:35:50|21658.2|21646.2|21659.9|21647.9|21659.9|21647.9|21656.4|21644.4|5
1749738960000|2025-06-12 14:36:00|21660.1|21648.1|21659.9|21647.9|21660.1|21648.1|21659.9|21647.9|1
1749738970000|2025-06-12 14:36:10|21661.1|21649.1|21659.9|21647.9|21661.1|21649.1|21658.9|21646.9|3
1749738980000|2025-06-12 14:36:20|21660.8|21648.8|21657.6|21645.6|21663.9|21651.9|21657.4|21645.4|7
1749738990000|2025-06-12 14:36:30|21656.4|21644.4|21646.1|21634.1|21656.4|21644.4|21646.1|21634.1|62
1749739000000|2025-06-12 14:36:40|21645.8|21633.8|21647.6|21635.6|21647.6|21635.6|21641.4|21629.4|3
1749739010000|2025-06-12 14:36:50|21645.1|21633.1|21645.1|21633.1|21647.4|21635.4|21644.9|21632.9|1
1749739020000|2025-06-12 14:37:00|21646.4|21634.4|21647.6|21635.6|21647.6|21635.6|21646.4|21634.4|2
1749739030000|2025-06-12 14:37:10|21648.9|21636.9|21645.1|21633.1|21648.9|21636.9|21644.9|21632.9|6
1749739040000|2025-06-12 14:37:20|21643.9|21631.9|21645.8|21633.8|21646.4|21634.4|21643.9|21631.9|3
1749739050000|2025-06-12 14:37:30|21643.6|21631.6|21642.4|21630.4|21647.1|21635.1|21642.4|21630.4|12
1749739060000|2025-06-12 14:37:40|21641.4|21629.4|21632.8|21620.8|21643.3|21631.3|21632.8|21620.8|25
1749739070000|2025-06-12 14:37:50|21632.6|21620.6|21631.3|21619.3|21633.1|21621.1|21629.3|21617.3|19
1749739080000|2025-06-12 14:38:00|21630.3|21618.3|21631.3|21619.3|21632.6|21620.6|21630.3|21618.3|2
1749739090000|2025-06-12 14:38:10|21632.6|21620.6|21628.3|21616.3|21640.8|21628.8|21628.3|21616.3|45
1749739100000|2025-06-12 14:38:20|21629.3|21617.3|21632.4|21620.4|21633.3|21621.3|21619.9|21607.9|90
1749739110000|2025-06-12 14:38:30|21633.3|21621.3|21637.9|21625.9|21641.1|21629.1|21633.3|21621.3|16
1749739120000|2025-06-12 14:38:40|21632.6|21620.6|21637.4|21625.4|21637.4|21625.4|21631.1|21619.1|8
1749739130000|2025-06-12 14:38:50|21637.6|21625.6|21637.6|21625.6|21637.6|21625.6|21637.4|21625.4|1
1749739140000|2025-06-12 14:39:00|21636.4|21624.4|21637.6|21625.6|21639.9|21627.9|21636.4|21624.4|4
1749739150000|2025-06-12 14:39:10|21640.1|21628.1|21632.6|21620.6|21640.1|21628.1|21632.6|21620.6|8
1749739160000|2025-06-12 14:39:20|21633.3|21621.3|21624.6|21612.6|21636.8|21624.8|21624.6|21612.6|8
1749739170000|2025-06-12 14:39:30|21625.1|21613.1|21637.1|21625.1|21639.1|21627.1|21624.1|21612.1|37
1749739180000|2025-06-12 14:39:40|21636.1|21624.1|21634.3|21622.3|21636.1|21624.1|21634.3|21622.3|0
1749739190000|2025-06-12 14:39:50|21635.3|21623.3|21637.1|21625.1|21637.1|21625.1|21634.3|21622.3|9
1749739200000|2025-06-12 14:40:00|21635.8|21623.8|21642.3|21630.3|21642.3|21630.3|21634.3|21622.3|7
1749739210000|2025-06-12 14:40:10|21642.1|21630.1|21636.8|21624.8|21642.3|21630.3|21636.8|21624.8|13
1749739220000|2025-06-12 14:40:20|||||||||1
1749739230000|2025-06-12 14:40:30|21637.3|21625.3|21636.8|21624.8|21637.3|21625.3|21635.8|21623.8|0
1749739240000|2025-06-12 14:40:40|21635.8|21623.8|21638.1|21626.1|21639.6|21627.6|21634.3|21622.3|3
1749739250000|2025-06-12 14:40:50|21639.1|21627.1|21641.6|21629.6|21641.6|21629.6|21639.1|21627.1|1
1749739260000|2025-06-12 14:41:00|21641.8|21629.8|21636.6|21624.6|21641.8|21629.8|21634.3|21622.3|5
1749739280000|2025-06-12 14:41:20|21637.5|21625.5|21628.3|21616.3|21637.8|21625.8|21628.3|21616.3|28
1749739290000|2025-06-12 14:41:30|21628.1|21616.1|21621.3|21609.3|21628.1|21616.1|21621.3|21609.3|24
1749739310000|2025-06-12 14:41:50|21624.1|21612.1|21630.3|21618.3|21630.3|21618.3|21623.8|21611.8|11
1749739320000|2025-06-12 14:42:00|21629.1|21617.1|21636.6|21624.6|21638.5|21626.5|21629.1|21617.1|10
1749739330000|2025-06-12 14:42:10|21637.8|21625.8|21633.8|21621.8|21637.8|21625.8|21633.8|21621.8|7
1749739340000|2025-06-12 14:42:20|21635|21623|21632.3|21620.3|21635|21623|21632.3|21620.3|4
1749739350000|2025-06-12 14:42:30|21632|21620|21629.1|21617.1|21632.3|21620.3|21629.1|21617.1|10
1749739360000|2025-06-12 14:42:40|21630|21618|21626|21614|21630.3|21618.3|21623.8|21611.8|4
1749739370000|2025-06-12 14:42:50|21626.3|21614.3|21628.8|21616.8|21630.8|21618.8|21626|21614|1
1749739380000|2025-06-12 14:43:00|21629.8|21617.8|21631|21619|21631|21619|21629.8|21617.8|1
1749739390000|2025-06-12 14:43:10|21630.8|21618.8|21630.8|21618.8|21631|21619|21630.8|21618.8|11
1749739410000|2025-06-12 14:43:30|21631|21619|21629.8|21617.8|21632.3|21620.3|21629.8|21617.8|2
1749739420000|2025-06-12 14:43:40|21628.8|21616.8|21628.8|21616.8|21628.8|21616.8|21628.8|21616.8|4
1749739430000|2025-06-12 14:43:50|21629.8|21617.8|21633.5|21621.5|21633.5|21621.5|21628.8|21616.8|1
1749739440000|2025-06-12 14:44:00|21635.8|21623.8|21638.3|21626.3|21638.3|21626.3|21635.8|21623.8|6
1749739450000|2025-06-12 14:44:10|21642.3|21630.3|21638.8|21626.8|21644.8|21632.8|21638.8|21626.8|9
1749739460000|2025-06-12 14:44:20|21636|21624|21631.3|21619.3|21636|21624|21631.3|21619.3|2
1749739480000|2025-06-12 14:44:40|21632.3|21620.3|21628.5|21616.5|21632.3|21620.3|21628.5|21616.5|2
1749739490000|2025-06-12 14:44:50|21626.3|21614.3|21631|21619|21631|21619|21626.3|21614.3|5
1749739500000|2025-06-12 14:45:00|21629|21617|21628.3|21616.3|21633|21621|21628.3|21616.3|26
1749739510000|2025-06-12 14:45:10|21627.3|21615.3|21619|21607|21627.3|21615.3|21618.7|21606.7|19
1749739520000|2025-06-12 14:45:20|21620|21608|21620|21608|21620|21608|21620|21608|4
1749739530000|2025-06-12 14:45:30|21619|21607|21622.7|21610.7|21623.7|21611.7|21619|21607|0
1749739540000|2025-06-12 14:45:40|21623.7|21611.7|21623.7|21611.7|21623.7|21611.7|21623.7|21611.7|0
1749739550000|2025-06-12 14:45:50|21622.7|21610.7|21627.5|21615.5|21627.5|21615.5|21622.7|21610.7|4
1749739560000|2025-06-12 14:46:00|21626.5|21614.5|21630.2|21618.2|21630.2|21618.2|21626.5|21614.5|1
1749739570000|2025-06-12 14:46:10|21632.2|21620.2|21635|21623|21635|21623|21632.2|21620.2|1
1749739580000|2025-06-12 14:46:20|21635.2|21623.2|21634.2|21622.2|21635.2|21623.2|21634.2|21622.2|3
1749739590000|2025-06-12 14:46:30|21636.7|21624.7|21634.2|21622.2|21636.7|21624.7|21634.2|21622.2|2
1749739600000|2025-06-12 14:46:40|21638|21626|21639.2|21627.2|21639.2|21627.2|21638|21626|1
1749739610000|2025-06-12 14:46:50|21640.7|21628.7|21640.7|21628.7|21641.7|21629.7|21640.7|21628.7|3
1749739620000|2025-06-12 14:47:00|21642.7|21630.7|21641.7|21629.7|21648|21636|21640.7|21628.7|22
1749739630000|2025-06-12 14:47:10|21641.5|21629.5|21640.2|21628.2|21641.5|21629.5|21640.2|21628.2|5
1749739640000|2025-06-12 14:47:20|21637.7|21625.7|21637.7|21625.7|21637.7|21625.7|21636.7|21624.7|3
1749739650000|2025-06-12 14:47:30|21640.2|21628.2|21644.2|21632.2|21644.2|21632.2|21640.2|21628.2|1
1749739660000|2025-06-12 14:47:40|21646.7|21634.7|21652.2|21640.2|21652.2|21640.2|21644.2|21632.2|40
1749739670000|2025-06-12 14:47:50|21651.2|21639.2|21648.7|21636.7|21651.2|21639.2|21648.7|21636.7|6
1749739680000|2025-06-12 14:48:00|21649.9|21637.9|21648.7|21636.7|21649.9|21637.9|21648.7|21636.7|1
1749739690000|2025-06-12 14:48:10|21646.2|21634.2|21650.7|21638.7|21651.7|21639.7|21646.2|21634.2|7
1749739700000|2025-06-12 14:48:20|21651.7|21639.7|21652|21640|21652|21640|21651.7|21639.7|1
1749739710000|2025-06-12 14:48:30|21655.5|21643.5|21655.7|21643.7|21655.7|21643.7|21655.5|21643.5|2
1749739720000|2025-06-12 14:48:40|21655.5|21643.5|21656.7|21644.7|21656.7|21644.7|21655.2|21643.2|0
1749739730000|2025-06-12 14:48:50|21660.2|21648.2|21652.7|21640.7|21660.2|21648.2|21652.7|21640.7|11
1749739740000|2025-06-12 14:49:00|21653.7|21641.7|21653.7|21641.7|21653.7|21641.7|21653.7|21641.7|2
1749739750000|2025-06-12 14:49:10|21652.7|21640.7|21654.2|21642.2|21657.4|21645.4|21652.7|21640.7|3
1749739760000|2025-06-12 14:49:20|21656.2|21644.2|21657.7|21645.7|21657.7|21645.7|21656.2|21644.2|2
1749739770000|2025-06-12 14:49:30|||||||||1
1749739800000|2025-06-12 14:50:00|21654.7|21642.7|21655.7|21643.7|21655.7|21643.7|21654.5|21642.5|14
1749739810000|2025-06-12 14:50:10|21656.7|21644.7|21656.7|21644.7|21659.2|21647.2|21656.7|21644.7|3
1749739820000|2025-06-12 14:50:20|21654.2|21642.2|21654.2|21642.2|21654.2|21642.2|21654.2|21642.2|2
1749739830000|2025-06-12 14:50:30|21653.2|21641.2|21653.2|21641.2|21653.2|21641.2|21653.2|21641.2|2
1749739850000|2025-06-12 14:50:50|21652.2|21640.2|21653.2|21641.2|21653.2|21641.2|21650.7|21638.7|8
1749739860000|2025-06-12 14:51:00|21653|21641|21655.2|21643.2|21655.2|21643.2|21649.2|21637.2|15
1749739870000|2025-06-12 14:51:10|21653.2|21641.2|21650.2|21638.2|21653.2|21641.2|21650.2|21638.2|2
1749739880000|2025-06-12 14:51:20|21647.2|21635.2|21642.2|21630.2|21647.2|21635.2|21640.9|21628.9|13
1749739890000|2025-06-12 14:51:30|21644.1|21632.1|21647.2|21635.2|21647.2|21635.2|21644.1|21632.1|5
1749739900000|2025-06-12 14:51:40|||||||||1
1749739910000|2025-06-12 14:51:50|21646.2|21634.2|21649.7|21637.7|21649.7|21637.7|21646.2|21634.2|1
1749739920000|2025-06-12 14:52:00|21647.4|21635.4|21649.7|21637.7|21649.7|21637.7|21647.4|21635.4|0
1749739930000|2025-06-12 14:52:10|21643.9|21631.9|21643.4|21631.4|21643.9|21631.9|21642.2|21630.2|11
1749739940000|2025-06-12 14:52:20|21643.7|21631.7|21643.7|21631.7|21643.7|21631.7|21643.7|21631.7|1
1749739950000|2025-06-12 14:52:30|21644.7|21632.7|21640.2|21628.2|21644.7|21632.7|21639.9|21627.9|9
1749739960000|2025-06-12 14:52:40|21642.2|21630.2|21642.4|21630.4|21642.4|21630.4|21640.2|21628.2|1
1749739970000|2025-06-12 14:52:50|21643.4|21631.4|21640.2|21628.2|21643.7|21631.7|21640.2|21628.2|9
1749739980000|2025-06-12 14:53:00|21642.7|21630.7|21643.9|21631.9|21645.2|21633.2|21641.4|21629.4|1
1749739990000|2025-06-12 14:53:10|21644.9|21632.9|21643.9|21631.9|21645.2|21633.2|21643.9|21631.9|0
1749740000000|2025-06-12 14:53:20|21645.2|21633.2|21644.9|21632.9|21646.4|21634.4|21644.9|21632.9|4
1749740010000|2025-06-12 14:53:30|21645.2|21633.2|21645.2|21633.2|21645.2|21633.2|21645.2|21633.2|3
1749740020000|2025-06-12 14:53:40|21644.9|21632.9|21644.7|21632.7|21644.9|21632.9|21643.9|21631.9|2
1749740030000|2025-06-12 14:53:50|21643.7|21631.7|21644.9|21632.9|21645.2|21633.2|21643.7|21631.7|3
1749740040000|2025-06-12 14:54:00|21645.2|21633.2|21644.9|21632.9|21646.2|21634.2|21644.7|21632.7|8
1749740050000|2025-06-12 14:54:10|21644.7|21632.7|21645.9|21633.9|21645.9|21633.9|21644.7|21632.7|1
1749740060000|2025-06-12 14:54:20|21646.2|21634.2|21644.9|21632.9|21646.2|21634.2|21643.7|21631.7|8
1749740070000|2025-06-12 14:54:30|21645.9|21633.9|21645.2|21633.2|21645.9|21633.9|21645.2|21633.2|7
1749740080000|2025-06-12 14:54:40|21648.1|21636.1|21651.2|21639.2|21651.2|21639.2|21648.1|21636.1|23
1749740090000|2025-06-12 14:54:50|21650.2|21638.2|21645.2|21633.2|21650.2|21638.2|21643.7|21631.7|8
1749740100000|2025-06-12 14:55:00|21642.4|21630.4|21643.7|21631.7|21644.7|21632.7|21642.4|21630.4|4
1749740110000|2025-06-12 14:55:10|21643.9|21631.9|21648.1|21636.1|21648.1|21636.1|21643.9|21631.9|3
1749740120000|2025-06-12 14:55:20|21649.7|21637.7|21646.2|21634.2|21649.7|21637.7|21646.2|21634.2|3
1749740130000|2025-06-12 14:55:30|21647.2|21635.2|21646.2|21634.2|21647.2|21635.2|21645.9|21633.9|7
1749740140000|2025-06-12 14:55:40|21647.2|21635.2|21653.4|21641.4|21654.4|21642.4|21647.2|21635.2|13
1749740150000|2025-06-12 14:55:50|21654.4|21642.4|21653.4|21641.4|21654.4|21642.4|21653.4|21641.4|1
1749740160000|2025-06-12 14:56:00|21654.4|21642.4|21657.2|21645.2|21657.2|21645.2|21654.4|21642.4|5
1749740170000|2025-06-12 14:56:10|21658.4|21646.4|21657.2|21645.2|21658.4|21646.4|21657.2|21645.2|2
1749740180000|2025-06-12 14:56:20|21655.9|21643.9|21655.6|21643.6|21657.2|21645.2|21655.6|21643.6|3
1749740190000|2025-06-12 14:56:30|21655.9|21643.9|21657.2|21645.2|21658.4|21646.4|21655.9|21643.9|22
1749740200000|2025-06-12 14:56:40|21658.1|21646.1|21658.1|21646.1|21658.1|21646.1|21658.1|21646.1|0
1749740210000|2025-06-12 14:56:50|21656.2|21644.2|21657.2|21645.2|21657.2|21645.2|21655.6|21643.6|24
1749740220000|2025-06-12 14:57:00|21659.1|21647.1|21658.1|21646.1|21659.4|21647.4|21657.2|21645.2|3
1749740230000|2025-06-12 14:57:10|21659.1|21647.1|21658.1|21646.1|21659.1|21647.1|21658.1|21646.1|0
1749740240000|2025-06-12 14:57:20|21657.9|21645.9|21659.4|21647.4|21659.4|21647.4|21657.2|21645.2|10
1749740250000|2025-06-12 14:57:30|21660.4|21648.4|21657.9|21645.9|21666.2|21654.2|21657.9|21645.9|10
1749740260000|2025-06-12 14:57:40|21659.9|21647.9|21658.2|21646.2|21661.4|21649.4|21657.9|21645.9|6
1749740270000|2025-06-12 14:57:50|21660.2|21648.2|21665.7|21653.7|21665.7|21653.7|21660.2|21648.2|4
1749740280000|2025-06-12 14:58:00|21664.7|21652.7|21660.2|21648.2|21664.7|21652.7|21660.2|21648.2|4
1749740300000|2025-06-12 14:58:20|21658.9|21646.9|21658.9|21646.9|21660.2|21648.2|21656.4|21644.4|12
1749740310000|2025-06-12 14:58:30|21660.2|21648.2|21662.7|21650.7|21662.7|21650.7|21660.2|21648.2|3
1749740320000|2025-06-12 14:58:40|21663.7|21651.7|21661.2|21649.2|21663.7|21651.7|21661.2|21649.2|8
1749740330000|2025-06-12 14:58:50|21660.2|21648.2|21664.9|21652.9|21666.2|21654.2|21660.2|21648.2|6
1749740340000|2025-06-12 14:59:00|21665.2|21653.2|21660.2|21648.2|21665.2|21653.2|21657.7|21645.7|4
1749740350000|2025-06-12 14:59:10|21661.2|21649.2|21662.7|21650.7|21663.7|21651.7|21661.2|21649.2|4
1749740360000|2025-06-12 14:59:20|21662.4|21650.4|21661.2|21649.2|21662.4|21650.4|21661.2|21649.2|0
1749740370000|2025-06-12 14:59:30|21658.7|21646.7|21657.1|21645.1|21658.7|21646.7|21657.1|21645.1|4
1749740380000|2025-06-12 14:59:40|21659.9|21647.9|21660.2|21648.2|21660.2|21648.2|21659.9|21647.9|0
1749740390000|2025-06-12 14:59:50|21661.2|21649.2|21662.7|21650.7|21662.7|21650.7|21661.2|21649.2|1
1749740400000|2025-06-12 15:00:00|21663.7|21651.7|21665.6|21653.6|21665.6|21653.6|21663.7|21651.7|1
1749740410000|2025-06-12 15:00:10|21666.2|21654.2|21666.2|21654.2|21666.2|21654.2|21666.2|21654.2|0
1749740420000|2025-06-12 15:00:20|21665.2|21653.2|21666.7|21654.7|21666.7|21654.7|21665.2|21653.2|20
1749740430000|2025-06-12 15:00:30|||||||||12
1749740440000|2025-06-12 15:00:40|21666.9|21654.9|21664.2|21652.2|21666.9|21654.9|21662.7|21650.7|36
1749740450000|2025-06-12 15:00:50|21665.2|21653.2|21662.7|21650.7|21665.4|21653.4|21662.7|21650.7|1
1749740460000|2025-06-12 15:01:00|21663.7|21651.7|21665.2|21653.2|21665.4|21653.4|21663.7|21651.7|4
1749740470000|2025-06-12 15:01:10|21665.4|21653.4|21665.4|21653.4|21665.4|21653.4|21665.4|21653.4|0
1749740480000|2025-06-12 15:01:20|21665.7|21653.7|21665.7|21653.7|21665.7|21653.7|21665.7|21653.7|0
1749740490000|2025-06-12 15:01:30|21667.2|21655.2|21667.2|21655.2|21667.2|21655.2|21667.2|21655.2|8
1749740500000|2025-06-12 15:01:40|21664.4|21652.4|21664.9|21652.9|21664.9|21652.9|21663.9|21651.9|17
1749740510000|2025-06-12 15:01:50|21665.2|21653.2|21663.9|21651.9|21665.2|21653.2|21663.9|21651.9|0
1749740520000|2025-06-12 15:02:00|21663.7|21651.7|21666.2|21654.2|21666.2|21654.2|21663.7|21651.7|8
1749740530000|2025-06-12 15:02:10|21666.7|21654.7|21666.7|21654.7|21666.7|21654.7|21666.7|21654.7|3
1749740540000|2025-06-12 15:02:20|21666.1|21654.1|21666.7|21654.7|21666.7|21654.7|21666.1|21654.1|3
1749740550000|2025-06-12 15:02:30|||||||||1
1749740570000|2025-06-12 15:02:50|21666.9|21654.9|21665.2|21653.2|21666.9|21654.9|21665.2|21653.2|11
1749740580000|2025-06-12 15:03:00|21665.4|21653.4|21664.4|21652.4|21666.7|21654.7|21664.4|21652.4|11
1749740590000|2025-06-12 15:03:10|21664.2|21652.2|21666.7|21654.7|21666.9|21654.9|21664.2|21652.2|2
1749740600000|2025-06-12 15:03:20|21667.2|21655.2|21667.2|21655.2|21667.2|21655.2|21667.2|21655.2|9
1749740610000|2025-06-12 15:03:30|21666.9|21654.9|21666.9|21654.9|21666.9|21654.9|21666.9|21654.9|0
1749740620000|2025-06-12 15:03:40|21666.7|21654.7|21661.7|21649.7|21666.7|21654.7|21661.4|21649.4|14
1749740630000|2025-06-12 15:03:50|21664.2|21652.2|21658.4|21646.4|21666.7|21654.7|21658.4|21646.4|36
1749740640000|2025-06-12 15:04:00|21657.5|21645.5|21656.9|21644.9|21658.4|21646.4|21656.9|21644.9|0
1749740650000|2025-06-12 15:04:10|21658.2|21646.2|21657.2|21645.2|21658.2|21646.2|21657.2|21645.2|4
1749740660000|2025-06-12 15:04:20|21658.2|21646.2|21658.2|21646.2|21658.2|21646.2|21658.2|21646.2|6
1749740670000|2025-06-12 15:04:30|21657.2|21645.2|21658.2|21646.2|21658.2|21646.2|21657.2|21645.2|0
1749740680000|2025-06-12 15:04:40|21659.4|21647.4|21662.2|21650.2|21662.2|21650.2|21659.4|21647.4|1
1749740690000|2025-06-12 15:04:50|21661.9|21649.9|21658.2|21646.2|21662.2|21650.2|21658.2|21646.2|4
1749740700000|2025-06-12 15:05:00|21659.2|21647.2|21661.9|21649.9|21661.9|21649.9|21659.2|21647.2|6
1749740710000|2025-06-12 15:05:10|21660.9|21648.9|21661.9|21649.9|21663.2|21651.2|21660.9|21648.9|1
1749740720000|2025-06-12 15:05:20|21663.2|21651.2|21661.9|21649.9|21663.2|21651.2|21661.9|21649.9|0
1749740730000|2025-06-12 15:05:30|21662.2|21650.2|21677.2|21665.2|21679.4|21667.4|21662.2|21650.2|16
1749740740000|2025-06-12 15:05:40|21678.2|21666.2|21678.2|21666.2|21678.2|21666.2|21676.9|21664.9|0
1749740750000|2025-06-12 15:05:50|21677.2|21665.2|21674.7|21662.7|21677.2|21665.2|21674.7|21662.7|3
1749740760000|2025-06-12 15:06:00|21673.4|21661.4|21674.7|21662.7|21674.7|21662.7|21673.2|21661.2|6
1749740770000|2025-06-12 15:06:10|21673.2|21661.2|21676.2|21664.2|21678.2|21666.2|21673.2|21661.2|4
1749740780000|2025-06-12 15:06:20|21675.7|21663.7|21675.9|21663.9|21676.7|21664.7|21675.7|21663.7|2
1749740790000|2025-06-12 15:06:30|21675.7|21663.7|21674.2|21662.2|21675.7|21663.7|21671.7|21659.7|15
1749740800000|2025-06-12 15:06:40|21673.2|21661.2|21672.3|21660.3|21673.2|21661.2|21672.3|21660.3|8
1749740810000|2025-06-12 15:06:50|21674.2|21662.2|21672|21660|21674.2|21662.2|21672|21660|8
1749740820000|2025-06-12 15:07:00|21671|21659|21668.2|21656.2|21671|21659|21667.3|21655.3|11
1749740830000|2025-06-12 15:07:10|21667.3|21655.3|21668.2|21656.2|21668.2|21656.2|21667.3|21655.3|0
1749740840000|2025-06-12 15:07:20|21665.7|21653.7|21666.7|21654.7|21668.2|21656.2|21664.2|21652.2|9
1749740870000|2025-06-12 15:07:50|21665.7|21653.7|21668.2|21656.2|21669.2|21657.2|21665.7|21653.7|3
1749740880000|2025-06-12 15:08:00|21667.3|21655.3|21666.7|21654.7|21667.3|21655.3|21666.7|21654.7|3
1749740890000|2025-06-12 15:08:10|21665.7|21653.7|21665.7|21653.7|21666.7|21654.7|21665.7|21653.7|4
1749740900000|2025-06-12 15:08:20|||||||||2
1749740910000|2025-06-12 15:08:30|21667.7|21655.7|21666.3|21654.3|21668.2|21656.2|21666.3|21654.3|10
1749740920000|2025-06-12 15:08:40|21665.7|21653.7|21661.3|21649.3|21665.7|21653.7|21661.3|21649.3|8
1749740930000|2025-06-12 15:08:50|21658.8|21646.8|21658.8|21646.8|21658.8|21646.8|21658.8|21646.8|3
1749740940000|2025-06-12 15:09:00|21660.3|21648.3|21660.3|21648.3|21662.5|21650.5|21660.3|21648.3|14
1749740950000|2025-06-12 15:09:10|21659.3|21647.3|21660.3|21648.3|21660.3|21648.3|21659.3|21647.3|2
1749740960000|2025-06-12 15:09:20|21661.3|21649.3|21661.5|21649.5|21661.5|21649.5|21660.3|21648.3|2
1749740970000|2025-06-12 15:09:30|21665.3|21653.3|21665.3|21653.3|21666.8|21654.8|21664.3|21652.3|13
1749740980000|2025-06-12 15:09:40|21664|21652|21666.5|21654.5|21666.8|21654.8|21664|21652|7
1749740990000|2025-06-12 15:09:50|21666|21654|21664|21652|21666|21654|21664|21652|2
1749741000000|2025-06-12 15:10:00|||||||||2
1749741010000|2025-06-12 15:10:10|21663.8|21651.8|21666.3|21654.3|21666.3|21654.3|21663.8|21651.8|12
1749741030000|2025-06-12 15:10:30|21665.3|21653.3|21661|21649|21665.3|21653.3|21660.3|21648.3|4
1749741040000|2025-06-12 15:10:40|21661.3|21649.3|21661.3|21649.3|21665|21653|21661|21649|3
1749741050000|2025-06-12 15:10:50|21662.2|21650.2|21662.2|21650.2|21662.5|21650.5|21661.3|21649.3|0
1749741060000|2025-06-12 15:11:00|21661.3|21649.3|21662.5|21650.5|21663.8|21651.8|21658.8|21646.8|7
1749741070000|2025-06-12 15:11:10|21663.8|21651.8|21661.8|21649.8|21663.8|21651.8|21660.3|21648.3|8
1749741090000|2025-06-12 15:11:30|21659.6|21647.6|21660.8|21648.8|21661.8|21649.8|21659.3|21647.3|15
1749741100000|2025-06-12 15:11:40|21659.3|21647.3|21659.3|21647.3|21659.3|21647.3|21656.8|21644.8|22
1749741110000|2025-06-12 15:11:50|21659|21647|21656.8|21644.8|21659.3|21647.3|21656.8|21644.8|7
1749741130000|2025-06-12 15:12:10|21657|21645|21656.8|21644.8|21657|21645|21656.8|21644.8|0
1749741140000|2025-06-12 15:12:20|21656.5|21644.5|21651.8|21639.8|21656.5|21644.5|21649.3|21637.3|18
1749741150000|2025-06-12 15:12:30|21652.8|21640.8|21654.3|21642.3|21655.3|21643.3|21652.8|21640.8|9
1749741160000|2025-06-12 15:12:40|21654.5|21642.5|21659.3|21647.3|21659.3|21647.3|21654.5|21642.5|4
1749741170000|2025-06-12 15:12:50|21656.8|21644.8|21659.3|21647.3|21659.3|21647.3|21656.8|21644.8|12
1749741180000|2025-06-12 15:13:00|21657.8|21645.8|21658.8|21646.8|21659|21647|21653|21641|11
1749741190000|2025-06-12 15:13:10|||||||||7
1749741200000|2025-06-12 15:13:20|||||||||1
1749741210000|2025-06-12 15:13:30|21658.5|21646.5|21658.5|21646.5|21658.8|21646.8|21658.5|21646.5|0
1749741220000|2025-06-12 15:13:40|21658.8|21646.8|21661.3|21649.3|21661.3|21649.3|21658.8|21646.8|3
1749741230000|2025-06-12 15:13:50|21657.5|21645.5|21660.3|21648.3|21661.3|21649.3|21657.5|21645.5|5
1749741250000|2025-06-12 15:14:10|21659|21647|21660.3|21648.3|21660.3|21648.3|21659|21647|2
1749741260000|2025-06-12 15:14:20|21661.5|21649.5|21663.7|21651.7|21665.7|21653.7|21660.3|21648.3|37
1749741270000|2025-06-12 15:14:30|21664|21652|21661.2|21649.2|21665|21653|21659.7|21647.7|10
1749741280000|2025-06-12 15:14:40|21663.7|21651.7|21664.7|21652.7|21664.7|21652.7|21663.7|21651.7|1
1749741290000|2025-06-12 15:14:50|21661.8|21649.8|21665|21653|21666.2|21654.2|21661.2|21649.2|37
1749741300000|2025-06-12 15:15:00|21665.3|21653.3|21661.2|21649.2|21665.3|21653.3|21658.7|21646.7|9
1749741310000|2025-06-12 15:15:10|21661.8|21649.8|21662.8|21650.8|21663.7|21651.7|21661.8|21649.8|1
1749741320000|2025-06-12 15:15:20|||||||||1
1749741330000|2025-06-12 15:15:30|21663.3|21651.3|21663.3|21651.3|21663.3|21651.3|21663.3|21651.3|9
1749741340000|2025-06-12 15:15:40|21658.8|21646.8|21662.3|21650.3|21663.3|21651.3|21658.8|21646.8|11
1749741360000|2025-06-12 15:16:00|21664.3|21652.3|21665.8|21653.8|21665.8|21653.8|21664.3|21652.3|1
1749741370000|2025-06-12 15:16:10|21666|21654|21663.3|21651.3|21666.3|21654.3|21663.3|21651.3|1
1749741380000|2025-06-12 15:16:20|21657.6|21645.6|21662.3|21650.3|21663.3|21651.3|21657.6|21645.6|40
1749741390000|2025-06-12 15:16:30|21662|21650|21662|21650|21662.3|21650.3|21662|21650|10
1749741400000|2025-06-12 15:16:40|21662.3|21650.3|21657.3|21645.3|21662.3|21650.3|21657.3|21645.3|13
1749741420000|2025-06-12 15:17:00|21657|21645|21653.5|21641.5|21657.3|21645.3|21653.3|21641.3|9
1749741430000|2025-06-12 15:17:10|21654.8|21642.8|21653.3|21641.3|21654.8|21642.8|21652.3|21640.3|5
1749741440000|2025-06-12 15:17:20|21655.8|21643.8|21657.6|21645.6|21658.3|21646.3|21655.8|21643.8|10
1749741460000|2025-06-12 15:17:40|21655.3|21643.3|21656|21644|21657.6|21645.6|21655.1|21643.1|7
1749741470000|2025-06-12 15:17:50|21656.3|21644.3|21656.3|21644.3|21656.3|21644.3|21656.3|21644.3|0
1749741480000|2025-06-12 15:18:00|21657.3|21645.3|21642.3|21630.3|21657.3|21645.3|21642.3|21630.3|48
1749741490000|2025-06-12 15:18:10|21639.1|21627.1|21640.3|21628.3|21640.3|21628.3|21638.8|21626.8|13
1749741500000|2025-06-12 15:18:20|21641.3|21629.3|21642.3|21630.3|21642.3|21630.3|21640.1|21628.1|13
1749741510000|2025-06-12 15:18:30|21643.8|21631.8|21645.1|21633.1|21645.1|21633.1|21643.8|21631.8|15
1749741520000|2025-06-12 15:18:40|21644.8|21632.8|21644.8|21632.8|21644.8|21632.8|21644.8|21632.8|0
1749741530000|2025-06-12 15:18:50|21643.8|21631.8|21642.6|21630.6|21643.8|21631.8|21642.6|21630.6|2
1749741540000|2025-06-12 15:19:00|21642.3|21630.3|21644.5|21632.5|21644.5|21632.5|21642|21630|19
1749741550000|2025-06-12 15:19:10|21646.8|21634.8|21646.8|21634.8|21648|21636|21645.8|21633.8|3
1749741560000|2025-06-12 15:19:20|21648.3|21636.3|21641.8|21629.8|21648.3|21636.3|21640.2|21628.2|7
1749741570000|2025-06-12 15:19:30|21644.3|21632.3|21643|21631|21644.3|21632.3|21643|21631|1
1749741580000|2025-06-12 15:19:40|21643.3|21631.3|21643.3|21631.3|21643.3|21631.3|21643.3|21631.3|6
1749741590000|2025-06-12 15:19:50|21650.5|21638.5|21658.3|21646.3|21659.3|21647.3|21650.5|21638.5|6
1749741600000|2025-06-12 15:20:00|21659.3|21647.3|21664.3|21652.3|21664.3|21652.3|21659.3|21647.3|10
1749741610000|2025-06-12 15:20:10|21663|21651|21661.8|21649.8|21663|21651|21661.8|21649.8|5
1749741640000|2025-06-12 15:20:40|21661.5|21649.5|21656.8|21644.8|21661.5|21649.5|21656.8|21644.8|16
1749741650000|2025-06-12 15:20:50|21658.7|21646.7|21650.5|21638.5|21658.7|21646.7|21650.5|21638.5|16
1749741660000|2025-06-12 15:21:00|21648.5|21636.5|21648.3|21636.3|21648.5|21636.5|21648.3|21636.3|1
1749741670000|2025-06-12 15:21:10|21649.3|21637.3|21645.5|21633.5|21649.3|21637.3|21645.5|21633.5|2
1749741680000|2025-06-12 15:21:20|21643|21631|21640.2|21628.2|21643|21631|21640.2|21628.2|3
1749741690000|2025-06-12 15:21:30|21643|21631|21641.8|21629.8|21643|21631|21641.8|21629.8|1
1749741700000|2025-06-12 15:21:40|21642.7|21630.7|21636.8|21624.8|21642.7|21630.7|21636.8|21624.8|2
1749741710000|2025-06-12 15:21:50|21637.7|21625.7|21637.7|21625.7|21637.7|21625.7|21637.7|21625.7|1
1749741720000|2025-06-12 15:22:00|21636.8|21624.8|21635.2|21623.2|21636.8|21624.8|21634.3|21622.3|5
1749741730000|2025-06-12 15:22:10|21635.5|21623.5|21635.2|21623.2|21635.5|21623.5|21634.3|21622.3|1
1749741740000|2025-06-12 15:22:20|21634.3|21622.3|21637|21625|21637|21625|21634|21622|25
1749741750000|2025-06-12 15:22:30|21638.3|21626.3|21639.2|21627.2|21639.2|21627.2|21638.3|21626.3|1
1749741760000|2025-06-12 15:22:40|21638.3|21626.3|21638.3|21626.3|21638.3|21626.3|21638.3|21626.3|4
1749741770000|2025-06-12 15:22:50|21637.7|21625.7|21635.8|21623.8|21637.7|21625.7|21635.8|21623.8|1
1749741780000|2025-06-12 15:23:00|21634.2|21622.2|21635.2|21623.2|21635.2|21623.2|21634.2|21622.2|4
1749741790000|2025-06-12 15:23:10|21635.5|21623.5|21637.7|21625.7|21637.7|21625.7|21635.5|21623.5|1
1749741800000|2025-06-12 15:23:20|21639.2|21627.2|21636|21624|21639.8|21627.8|21636|21624|10
1749741810000|2025-06-12 15:23:30|21636.3|21624.3|21636.3|21624.3|21636.3|21624.3|21636|21624|0
1749741820000|2025-06-12 15:23:40|21637.3|21625.3|21638.8|21626.8|21638.8|21626.8|21637.3|21625.3|1
1749741830000|2025-06-12 15:23:50|21637.5|21625.5|21637.3|21625.3|21639.8|21627.8|21637.3|21625.3|14
1749741840000|2025-06-12 15:24:00|21636.3|21624.3|21638.3|21626.3|21638.3|21626.3|21636.3|21624.3|1
1749741850000|2025-06-12 15:24:10|21636.3|21624.3|21636.3|21624.3|21636.3|21624.3|21636.3|21624.3|2
1749741860000|2025-06-12 15:24:20|21633|21621|21633.3|21621.3|21634.2|21622.2|21633|21621|15
1749741870000|2025-06-12 15:24:30|21632.7|21620.7|21630.8|21618.8|21632.7|21620.7|21630.8|21618.8|19
1749741880000|2025-06-12 15:24:40|21630.2|21618.2|21628.3|21616.3|21630.2|21618.2|21628.3|21616.3|3
1749741890000|2025-06-12 15:24:50|21626.7|21614.7|21626.7|21614.7|21626.7|21614.7|21626.7|21614.7|0
1749741900000|2025-06-12 15:25:00|21625.8|21613.8|21624.2|21612.2|21625.8|21613.8|21624|21612|41
1749741910000|2025-06-12 15:25:10|21624|21612|21624|21612|21624|21612|21624|21612|2
1749741920000|2025-06-12 15:25:20|21619.2|21607.2|21621.7|21609.7|21622.7|21610.7|21619.2|21607.2|37
1749741930000|2025-06-12 15:25:30|21620.8|21608.8|21626.7|21614.7|21626.7|21614.7|21620.2|21608.2|11
1749741940000|2025-06-12 15:25:40|21627.7|21615.7|21629.2|21617.2|21629.2|21617.2|21627.7|21615.7|5
1749741950000|2025-06-12 15:25:50|21632.7|21620.7|21639.2|21627.2|21640.2|21628.2|21632.7|21620.7|24
1749741960000|2025-06-12 15:26:00|21638.3|21626.3|21638|21626|21642.7|21630.7|21638|21626|13
1749741970000|2025-06-12 15:26:10|21637.7|21625.7|21636.7|21624.7|21637.7|21625.7|21635.2|21623.2|5
1749741980000|2025-06-12 15:26:20|21637.7|21625.7|21640.9|21628.9|21640.9|21628.9|21637.5|21625.5|11
1749741990000|2025-06-12 15:26:30|21640|21628|21636.4|21624.4|21641.7|21629.7|21634.4|21622.4|14
1749742000000|2025-06-12 15:26:40|21636.9|21624.9|21641.9|21629.9|21641.9|21629.9|21636.7|21624.7|0
1749742010000|2025-06-12 15:26:50|21639|21627|21634.2|21622.2|21639|21627|21634.2|21622.2|9
1749742020000|2025-06-12 15:27:00|21631.7|21619.7|21626.7|21614.7|21631.7|21619.7|21626.4|21614.4|7
1749742030000|2025-06-12 15:27:10|21626.1|21614.1|21631.1|21619.1|21631.1|21619.1|21626.1|21614.1|5
1749742040000|2025-06-12 15:27:20|||||||||1
1749742050000|2025-06-12 15:27:30|21631.7|21619.7|21631.1|21619.1|21632.6|21620.6|21631.1|21619.1|0
1749742060000|2025-06-12 15:27:40|21631.4|21619.4|21631.4|21619.4|21635.1|21623.1|21631.4|21619.4|2
1749742070000|2025-06-12 15:27:50|21630.4|21618.4|21630.4|21618.4|21630.4|21618.4|21630.4|21618.4|4
1749742080000|2025-06-12 15:28:00|21629.2|21617.2|21629.2|21617.2|21631.4|21619.4|21628.2|21616.2|8
1749742090000|2025-06-12 15:28:10|21631.1|21619.1|21629.2|21617.2|21631.7|21619.7|21629.2|21617.2|9
1749742100000|2025-06-12 15:28:20|21631.2|21619.2|21631.7|21619.7|21634.2|21622.2|21631.2|21619.2|2
1749742110000|2025-06-12 15:28:30|21632.9|21620.9|21632.9|21620.9|21632.9|21620.9|21632.9|21620.9|1
1749742130000|2025-06-12 15:28:50|21633.2|21621.2|21634.2|21622.2|21634.2|21622.2|21631.9|21619.9|1
1749742140000|2025-06-12 15:29:00|21633.9|21621.9|21631.7|21619.7|21633.9|21621.9|21631.7|21619.7|3
1749742150000|2025-06-12 15:29:10|21629.2|21617.2|21631.7|21619.7|21631.9|21619.9|21626.7|21614.7|7
1749742160000|2025-06-12 15:29:20|21629.2|21617.2|21628.2|21616.2|21630.4|21618.4|21628.2|21616.2|8
1749742170000|2025-06-12 15:29:30|21630.7|21618.7|21630.7|21618.7|21630.7|21618.7|21629.7|21617.7|6
1749742180000|2025-06-12 15:29:40|21630.9|21618.9|21630.7|21618.7|21630.9|21618.9|21630.7|21618.7|1
1749742190000|2025-06-12 15:29:50|21630.9|21618.9|21631.4|21619.4|21631.7|21619.7|21628.2|21616.2|13
1749742200000|2025-06-12 15:30:00|21629.2|21617.2|21629.2|21617.2|21629.2|21617.2|21629.2|21617.2|0
1749742210000|2025-06-12 15:30:10|21630.1|21618.1|21630.1|21618.1|21631.4|21619.4|21627.1|21615.1|13
1749742220000|2025-06-12 15:30:20|21629.2|21617.2|21631.1|21619.1|21631.1|21619.1|21628.9|21616.9|0
1749742230000|2025-06-12 15:30:30|21630.9|21618.9|21627.4|21615.4|21631.8|21619.8|21627.4|21615.4|1
1749742240000|2025-06-12 15:30:40|21627.1|21615.1|21629.3|21617.3|21630.6|21618.6|21626.6|21614.6|25
1749742250000|2025-06-12 15:30:50|21628.4|21616.4|21630.6|21618.6|21632.1|21620.1|21628.1|21616.1|12
1749742260000|2025-06-12 15:31:00|21631.6|21619.6|21633.1|21621.1|21633.1|21621.1|21631.6|21619.6|0
1749742270000|2025-06-12 15:31:10|21632.1|21620.1|21630.6|21618.6|21632.1|21620.1|21630.6|21618.6|0
1749742280000|2025-06-12 15:31:20|21631.6|21619.6|21634.1|21622.1|21634.1|21622.1|21631.6|21619.6|1
1749742290000|2025-06-12 15:31:30|21634.6|21622.6|21641.8|21629.8|21642.1|21630.1|21634.6|21622.6|8
1749742300000|2025-06-12 15:31:40|21644.6|21632.6|21640.6|21628.6|21644.6|21632.6|21640.6|21628.6|10
1749742310000|2025-06-12 15:31:50|21640.9|21628.9|21638.4|21626.4|21640.9|21628.9|21638.4|21626.4|0
1749742320000|2025-06-12 15:32:00|21638.6|21626.6|21643.1|21631.1|21643.1|21631.1|21638.6|21626.6|2
1749742330000|2025-06-12 15:32:10|21642.1|21630.1|21638.6|21626.6|21642.1|21630.1|21638.4|21626.4|3
1749742340000|2025-06-12 15:32:20|21639.6|21627.6|21640.6|21628.6|21640.6|21628.6|21638.1|21626.1|5
1749742350000|2025-06-12 15:32:30|21641.8|21629.8|21640.6|21628.6|21641.8|21629.8|21639.6|21627.6|2
1749742370000|2025-06-12 15:32:50|21642.1|21630.1|21639.6|21627.6|21642.1|21630.1|21639.6|21627.6|7
1749742380000|2025-06-12 15:33:00|21645.6|21633.6|21645.8|21633.8|21645.9|21633.9|21645.6|21633.6|3
1749742390000|2025-06-12 15:33:10|21648.6|21636.6|21648.6|21636.6|21648.6|21636.6|21648.6|21636.6|1
1749742400000|2025-06-12 15:33:20|21649.6|21637.6|21650.6|21638.6|21651.6|21639.6|21649.6|21637.6|1
1749742410000|2025-06-12 15:33:30|21651.8|21639.8|21653.1|21641.1|21653.3|21641.3|21651.8|21639.8|3
1749742420000|2025-06-12 15:33:40|21652.1|21640.1|21652.1|21640.1|21652.1|21640.1|21652.1|21640.1|1
1749742430000|2025-06-12 15:33:50|21653.1|21641.1|21649.6|21637.6|21654.3|21642.3|21649.6|21637.6|7
1749742440000|2025-06-12 15:34:00|||||||||2
1749742450000|2025-06-12 15:34:10|21648.6|21636.6|21645.1|21633.1|21648.6|21636.6|21645.1|21633.1|5
1749742460000|2025-06-12 15:34:20|21646.1|21634.1|21643.6|21631.6|21646.1|21634.1|21642.6|21630.6|0
1749742470000|2025-06-12 15:34:30|21645.1|21633.1|21646.1|21634.1|21647.4|21635.4|21645.1|21633.1|8
1749742480000|2025-06-12 15:34:40|21646.4|21634.4|21651.1|21639.1|21651.1|21639.1|21646.4|21634.4|3
1749742490000|2025-06-12 15:34:50|21652.1|21640.1|21653.6|21641.6|21654.6|21642.6|21652.1|21640.1|4
1749742500000|2025-06-12 15:35:00|21654.6|21642.6|21657.1|21645.1|21659.6|21647.6|21653.6|21641.6|17
1749742510000|2025-06-12 15:35:10|21656.1|21644.1|21657.1|21645.1|21659.6|21647.6|21656.1|21644.1|3
1749742520000|2025-06-12 15:35:20|21658.1|21646.1|21657.1|21645.1|21659.6|21647.6|21657.1|21645.1|0
1749742530000|2025-06-12 15:35:30|21654.6|21642.6|21664.6|21652.6|21664.6|21652.6|21654.6|21642.6|34
1749742540000|2025-06-12 15:35:40|21665.8|21653.8|21678.1|21666.1|21679.1|21667.1|21665.8|21653.8|42
1749742550000|2025-06-12 15:35:50|21675.6|21663.6|21675|21663|21675.6|21663.6|21672.1|21660.1|5
1749742560000|2025-06-12 15:36:00|21675.3|21663.3|21677.5|21665.5|21677.5|21665.5|21675.3|21663.3|0
1749742570000|2025-06-12 15:36:10|21675.6|21663.6|21675|21663|21675.6|21663.6|21674.1|21662.1|6
1749742580000|2025-06-12 15:36:20|21672.8|21660.8|21673.8|21661.8|21673.8|21661.8|21672.8|21660.8|0
1749742590000|2025-06-12 15:36:30|21674.1|21662.1|21677.5|21665.5|21677.5|21665.5|21674.1|21662.1|1
1749742600000|2025-06-12 15:36:40|21678.5|21666.5|21685|21673|21685|21673|21677.5|21665.5|74
1749742610000|2025-06-12 15:36:50|21684.5|21672.5|21687|21675|21687|21675|21684.5|21672.5|0
1749742620000|2025-06-12 15:37:00|21686|21674|21687|21675|21687|21675|21684.8|21672.8|2
1749742630000|2025-06-12 15:37:10|21687.3|21675.3|21688.3|21676.3|21688.3|21676.3|21687|21675|0
1749742640000|2025-06-12 15:37:20|21689.2|21677.2|21684.8|21672.8|21689.2|21677.2|21684.8|21672.8|2
1749742650000|2025-06-12 15:37:30|21685|21673|21694.1|21682.1|21694.1|21682.1|21685|21673|22
1749742660000|2025-06-12 15:37:40|21692.5|21680.5|21697|21685|21701|21689|21692.5|21680.5|42
1749742670000|2025-06-12 15:37:50|21699.5|21687.5|21687.5|21675.5|21699.5|21687.5|21687.5|21675.5|10
1749742680000|2025-06-12 15:38:00|21687.3|21675.3|21687.3|21675.3|21687.3|21675.3|21687.3|21675.3|4
1749742690000|2025-06-12 15:38:10|21687.5|21675.5|21687.5|21675.5|21687.5|21675.5|21687.5|21675.5|0
1749742710000|2025-06-12 15:38:30|21686.6|21674.6|21692.5|21680.5|21692.5|21680.5|21686.6|21674.6|2
1749742720000|2025-06-12 15:38:40|21694.8|21682.8|21695|21683|21695|21683|21694.8|21682.8|0
1749742730000|2025-06-12 15:38:50|21696|21684|21695|21683|21696|21684|21695|21683|1
1749742740000|2025-06-12 15:39:00|21694.1|21682.1|21692.5|21680.5|21694.1|21682.1|21692.5|21680.5|0
1749742750000|2025-06-12 15:39:10|21693.5|21681.5|21685|21673|21693.5|21681.5|21684|21672|28
1749742760000|2025-06-12 15:39:20|21685.3|21673.3|21678.1|21666.1|21685.3|21673.3|21678.1|21666.1|5
1749742770000|2025-06-12 15:39:30|21681.5|21669.5|21702.3|21690.3|21705.5|21693.5|21681.5|21669.5|38
1749742780000|2025-06-12 15:39:40|21703.3|21691.3|21702|21690|21703.3|21691.3|21702|21690|4
1749742790000|2025-06-12 15:39:50|21701.7|21689.7|21702.3|21690.3|21702.3|21690.3|21700.8|21688.8|1
1749742800000|2025-06-12 15:40:00|21701.3|21689.3|21704.2|21692.2|21705.5|21693.5|21701|21689|3
1749742810000|2025-06-12 15:40:10|21706.5|21694.5|21707|21695|21707|21695|21705.8|21693.8|1
1749742820000|2025-06-12 15:40:20|21708|21696|21709.5|21697.5|21709.5|21697.5|21708|21696|0
1749742830000|2025-06-12 15:40:30|21708.5|21696.5|21703.5|21691.5|21709.5|21697.5|21703.5|21691.5|5
1749742840000|2025-06-12 15:40:40|21702.3|21690.3|21702.3|21690.3|21702.3|21690.3|21702.3|21690.3|2
1749742850000|2025-06-12 15:40:50|21702|21690|21698.1|21686.1|21702.3|21690.3|21698.1|21686.1|26
1749742860000|2025-06-12 15:41:00|21698.3|21686.3|21698.1|21686.1|21698.3|21686.3|21698.1|21686.1|1
1749742870000|2025-06-12 15:41:10|21695.6|21683.6|21695.6|21683.6|21695.6|21683.6|21695.6|21683.6|1
1749742880000|2025-06-12 15:41:20|21693.3|21681.3|21697.1|21685.1|21697.8|21685.8|21693.3|21681.3|5
1749742890000|2025-06-12 15:41:30|21700.6|21688.6|21700.6|21688.6|21700.6|21688.6|21700.6|21688.6|1
1749742900000|2025-06-12 15:41:40|21696.5|21684.5|21696.5|21684.5|21696.5|21684.5|21696.5|21684.5|3
1749742910000|2025-06-12 15:41:50|21695.6|21683.6|21694.6|21682.6|21695.6|21683.6|21694.6|21682.6|2
1749742920000|2025-06-12 15:42:00|21694|21682|21694|21682|21695.3|21683.3|21694|21682|0
1749742930000|2025-06-12 15:42:10|21693.8|21681.8|21695.3|21683.3|21695.3|21683.3|21691.5|21679.5|5
1749742940000|2025-06-12 15:42:20|21695.6|21683.6|21695.3|21683.3|21696.5|21684.5|21695.3|21683.3|0
1749742950000|2025-06-12 15:42:30|21695|21683|21695.3|21683.3|21695.3|21683.3|21695|21683|0
1749742960000|2025-06-12 15:42:40|21695|21683|21695|21683|21695|21683|21695|21683|0
1749742970000|2025-06-12 15:42:50|21698.5|21686.5|21699|21687|21700.3|21688.3|21697.8|21685.8|1
1749742980000|2025-06-12 15:43:00|||||||||4
1749742990000|2025-06-12 15:43:10|21698.1|21686.1|21699|21687|21699|21687|21697.8|21685.8|1
1749743000000|2025-06-12 15:43:20|21699.6|21687.6|21699|21687|21699.6|21687.6|21699|21687|5
1749743010000|2025-06-12 15:43:30|21700.5|21688.5|21702.1|21690.1|21702.1|21690.1|21700.5|21688.5|6
1749743020000|2025-06-12 15:43:40|21705.8|21693.8|21710|21698|21710|21698|21705.8|21693.8|3
1749743030000|2025-06-12 15:43:50|21711|21699|21708|21696|21711|21699|21707.8|21695.8|2
1749743040000|2025-06-12 15:44:00|21710|21698|21710|21698|21710|21698|21710|21698|0
1749743060000|2025-06-12 15:44:20|21710.3|21698.3|21710|21698|21710.3|21698.3|21709|21697|1
1749743070000|2025-06-12 15:44:30|21709|21697|21703|21691|21709|21697|21702.8|21690.8|34
1749743080000|2025-06-12 15:44:40|21705.5|21693.5|21705.8|21693.8|21710|21698|21705.5|21693.5|12
1749743090000|2025-06-12 15:44:50|21704.6|21692.6|21703.6|21691.6|21704.6|21692.6|21703.6|21691.6|1
1749743100000|2025-06-12 15:45:00|21699.4|21687.4|21696.3|21684.3|21699.4|21687.4|21692.6|21680.6|39
1749743110000|2025-06-12 15:45:10|21696.6|21684.6|21696.6|21684.6|21696.6|21684.6|21696.6|21684.6|1
1749743120000|2025-06-12 15:45:20|21695.6|21683.6|21695.1|21683.1|21695.6|21683.6|21695.1|21683.1|0
1749743130000|2025-06-12 15:45:30|21697.1|21685.1|21698|21686|21698|21686|21697.1|21685.1|13
1749743140000|2025-06-12 15:45:40|21696.1|21684.1|21702.1|21690.1|21703|21691|21696.1|21684.1|0
1749743150000|2025-06-12 15:45:50|21701.1|21689.1|21700.5|21688.5|21701.8|21689.8|21699.6|21687.6|2
1749743160000|2025-06-12 15:46:00|21700.8|21688.8|21694.6|21682.6|21700.8|21688.8|21694.6|21682.6|6
1749743170000|2025-06-12 15:46:10|21695.5|21683.5|21695.5|21683.5|21695.5|21683.5|21695.5|21683.5|0
1749743180000|2025-06-12 15:46:20|21694.3|21682.3|21688.3|21676.3|21694.3|21682.3|21684.6|21672.6|17
1749743190000|2025-06-12 15:46:30|21688.6|21676.6|21688.6|21676.6|21688.6|21676.6|21687.6|21675.6|6
1749743200000|2025-06-12 15:46:40|21689.1|21677.1|21681.3|21669.3|21690.1|21678.1|21680.1|21668.1|5
1749743210000|2025-06-12 15:46:50|21683.6|21671.6|21682.6|21670.6|21683.6|21671.6|21682.6|21670.6|6
1749743220000|2025-06-12 15:47:00|21681.6|21669.6|21676.1|21664.1|21681.6|21669.6|21676.1|21664.1|8
1749743230000|2025-06-12 15:47:10|21676.3|21664.3|21678.6|21666.6|21678.6|21666.6|21672.6|21660.6|9
1749743240000|2025-06-12 15:47:20|21677.6|21665.6|21679.1|21667.1|21681.1|21669.1|21676.6|21664.6|1
1749743250000|2025-06-12 15:47:30|21680.1|21668.1|21681.1|21669.1|21681.1|21669.1|21678.8|21666.8|10
1749743260000|2025-06-12 15:47:40|21680.1|21668.1|21678.8|21666.8|21681.1|21669.1|21678.8|21666.8|1
1749743270000|2025-06-12 15:47:50|21677.8|21665.8|21681.1|21669.1|21681.1|21669.1|21677.8|21665.8|0
1749743280000|2025-06-12 15:48:00|21681.6|21669.6|21687.6|21675.6|21688.6|21676.6|21681.6|21669.6|5
1749743290000|2025-06-12 15:48:10|21686.6|21674.6|21687.6|21675.6|21691.3|21679.3|21686.6|21674.6|20
1749743300000|2025-06-12 15:48:20|21687.3|21675.3|21686.3|21674.3|21687.3|21675.3|21686.1|21674.1|3
1749743310000|2025-06-12 15:48:30|21685.3|21673.3|21685.1|21673.1|21687.8|21675.8|21685.1|21673.1|1
1749743320000|2025-06-12 15:48:40|21686.1|21674.1|21686.6|21674.6|21687.6|21675.6|21686.1|21674.1|3
1749743330000|2025-06-12 15:48:50|21687.4|21675.4|21693.6|21681.6|21693.6|21681.6|21687.4|21675.4|9
1749743340000|2025-06-12 15:49:00|21693.8|21681.8|21688.6|21676.6|21693.8|21681.8|21687.6|21675.6|5
1749743350000|2025-06-12 15:49:10|21688.8|21676.8|21694.1|21682.1|21695.1|21683.1|21688.8|21676.8|2
1749743360000|2025-06-12 15:49:20|21693.1|21681.1|21685.8|21673.8|21693.1|21681.1|21685.8|21673.8|5
1749743370000|2025-06-12 15:49:30|21687.6|21675.6|21686.1|21674.1|21687.6|21675.6|21686.1|21674.1|5
1749743390000|2025-06-12 15:49:50|21685.1|21673.1|21685.1|21673.1|21685.1|21673.1|21685.1|21673.1|2
1749743400000|2025-06-12 15:50:00|21681.6|21669.6|21681.6|21669.6|21682.6|21670.6|21681.6|21669.6|3
1749743410000|2025-06-12 15:50:10|21680.6|21668.6|21676.6|21664.6|21680.6|21668.6|21675.3|21663.3|8
1749743420000|2025-06-12 15:50:20|21678.1|21666.1|21680.6|21668.6|21680.6|21668.6|21676.6|21664.6|5
1749743430000|2025-06-12 15:50:30|21682.6|21670.6|21682.6|21670.6|21682.6|21670.6|21682.6|21670.6|1
1749743440000|2025-06-12 15:50:40|21684.1|21672.1|21679.6|21667.6|21684.1|21672.1|21678.1|21666.1|3
1749743450000|2025-06-12 15:50:50|21679.3|21667.3|21681.6|21669.6|21682.6|21670.6|21678.1|21666.1|12
1749743460000|2025-06-12 15:51:00|21681.8|21669.8|21681.8|21669.8|21683.1|21671.1|21681.8|21669.8|2
1749743470000|2025-06-12 15:51:10|21683.1|21671.1|21679.9|21667.9|21683.1|21671.1|21679.6|21667.6|13
1749743480000|2025-06-12 15:51:20|21679.6|21667.6|21680.9|21668.9|21680.9|21668.9|21675.9|21663.9|7
1749743500000|2025-06-12 15:51:40|21679.9|21667.9|21681.1|21669.1|21682.1|21670.1|21679.9|21667.9|4
1749743510000|2025-06-12 15:51:50|21682.1|21670.1|21682.1|21670.1|21682.1|21670.1|21682.1|21670.1|0
1749743520000|2025-06-12 15:52:00|21683.4|21671.4|21683.4|21671.4|21686.1|21674.1|21683.4|21671.4|0
1749743530000|2025-06-12 15:52:10|||||||||1
1749743550000|2025-06-12 15:52:30|21683.1|21671.1|21681.1|21669.1|21683.1|21671.1|21681.1|21669.1|4
1749743560000|2025-06-12 15:52:40|21684.1|21672.1|21689.1|21677.1|21689.1|21677.1|21684.1|21672.1|18
1749743580000|2025-06-12 15:53:00|21688.1|21676.1|21690.6|21678.6|21690.6|21678.6|21688.1|21676.1|5
1749743590000|2025-06-12 15:53:10|21691.6|21679.6|21691.6|21679.6|21691.8|21679.8|21691.6|21679.6|0
1749743600000|2025-06-12 15:53:20|21689.1|21677.1|21688.1|21676.1|21689.1|21677.1|21688.1|21676.1|3
1749743610000|2025-06-12 15:53:30|21684.9|21672.9|21684.6|21672.6|21684.9|21672.9|21684.6|21672.6|6
1749743620000|2025-06-12 15:53:40|21683.4|21671.4|21684.6|21672.6|21684.6|21672.6|21683.4|21671.4|4
1749743630000|2025-06-12 15:53:50|21683.6|21671.6|21684.6|21672.6|21686.1|21674.1|21683.4|21671.4|17
1749743640000|2025-06-12 15:54:00|21685.6|21673.6|21686.1|21674.1|21686.1|21674.1|21685.6|21673.6|0
1749743650000|2025-06-12 15:54:10|21680.1|21668.1|21686.6|21674.6|21686.6|21674.6|21679.3|21667.3|5
1749743660000|2025-06-12 15:54:20|21684.1|21672.1|21684.1|21672.1|21684.1|21672.1|21682.6|21670.6|5
1749743680000|2025-06-12 15:54:40|21686.6|21674.6|21689.1|21677.1|21689.1|21677.1|21686.6|21674.6|6
1749743690000|2025-06-12 15:54:50|21688.1|21676.1|21686.6|21674.6|21688.1|21676.1|21686.6|21674.6|9
1749743700000|2025-06-12 15:55:00|21686.8|21674.8|21687.8|21675.8|21687.8|21675.8|21686.6|21674.6|8
1749743710000|2025-06-12 15:55:10|21686.6|21674.6|21691.6|21679.6|21691.6|21679.6|21686.6|21674.6|1
1749743720000|2025-06-12 15:55:20|21690.6|21678.6|21688.1|21676.1|21690.6|21678.6|21688.1|21676.1|6
1749743730000|2025-06-12 15:55:30|21693.1|21681.1|21693.1|21681.1|21693.1|21681.1|21692.1|21680.1|3
1749743740000|2025-06-12 15:55:40|21694.1|21682.1|21694.3|21682.3|21694.3|21682.3|21694.1|21682.1|1
1749743750000|2025-06-12 15:55:50|21690.8|21678.8|21689.6|21677.6|21690.8|21678.8|21689.6|21677.6|12
1749743760000|2025-06-12 15:56:00|21691.1|21679.1|21687.4|21675.4|21691.1|21679.1|21687.4|21675.4|1
1749743770000|2025-06-12 15:56:10|21688.3|21676.3|21692.8|21680.8|21692.8|21680.8|21688.3|21676.3|7
1749743780000|2025-06-12 15:56:20|21691.8|21679.8|21691.8|21679.8|21691.8|21679.8|21691.8|21679.8|1
1749743790000|2025-06-12 15:56:30|21692.8|21680.8|21692.8|21680.8|21692.8|21680.8|21692.8|21680.8|4
1749743800000|2025-06-12 15:56:40|21693.8|21681.8|21693.8|21681.8|21693.8|21681.8|21693.8|21681.8|18
1749743810000|2025-06-12 15:56:50|21694.8|21682.8|21696.6|21684.6|21696.6|21684.6|21693.8|21681.8|3
1749743820000|2025-06-12 15:57:00|21694.6|21682.6|21692.1|21680.1|21694.6|21682.6|21692.1|21680.1|31
1749743830000|2025-06-12 15:57:10|21689.6|21677.6|21684.6|21672.6|21689.6|21677.6|21683.6|21671.6|7
1749743840000|2025-06-12 15:57:20|21683.6|21671.6|21685.8|21673.8|21688.1|21676.1|21683.3|21671.3|4
1749743850000|2025-06-12 15:57:30|21688.6|21676.6|21689.6|21677.6|21689.6|21677.6|21688.6|21676.6|11
1749743860000|2025-06-12 15:57:40|21687.1|21675.1|21693.1|21681.1|21694.1|21682.1|21687.1|21675.1|10
1749743870000|2025-06-12 15:57:50|21692.8|21680.8|21692.8|21680.8|21692.8|21680.8|21692.8|21680.8|0
1749743880000|2025-06-12 15:58:00|21693.1|21681.1|21695.3|21683.3|21698.1|21686.1|21693.1|21681.1|4
1749743890000|2025-06-12 15:58:10|21694.3|21682.3|21689.6|21677.6|21694.3|21682.3|21687.1|21675.1|35
1749743900000|2025-06-12 15:58:20|21690.1|21678.1|21690.8|21678.8|21692.1|21680.1|21689.6|21677.6|1
1749743910000|2025-06-12 15:58:30|21691.1|21679.1|21690.8|21678.8|21692.4|21680.4|21690.8|21678.8|0
1749743920000|2025-06-12 15:58:40|21691.1|21679.1|21693.3|21681.3|21693.6|21681.6|21691.1|21679.1|1
1749743930000|2025-06-12 15:58:50|21691.4|21679.4|21688.3|21676.3|21692.1|21680.1|21688.3|21676.3|1
1749743940000|2025-06-12 15:59:00|21684.6|21672.6|21682.1|21670.1|21684.6|21672.6|21682.1|21670.1|6
1749743950000|2025-06-12 15:59:10|21683.3|21671.3|21683.3|21671.3|21683.3|21671.3|21682.1|21670.1|0
1749743960000|2025-06-12 15:59:20|21682.1|21670.1|21684.1|21672.1|21685.8|21673.8|21682.1|21670.1|22
1749743970000|2025-06-12 15:59:30|21684.3|21672.3|21686.3|21674.3|21686.3|21674.3|21681.8|21669.8|5
1749743980000|2025-06-12 15:59:40|21685.3|21673.3|21680.1|21668.1|21685.6|21673.6|21680.1|21668.1|17
1749743990000|2025-06-12 15:59:50|21680.8|21668.8|21681.1|21669.1|21682.3|21670.3|21680.1|21668.1|3
1749744000000|2025-06-12 16:00:00|21682.1|21670.1|21689.6|21677.6|21689.6|21677.6|21682.1|21670.1|10
1749744010000|2025-06-12 16:00:10|21688.6|21676.6|21685.8|21673.8|21688.6|21676.6|21685.8|21673.8|5
1749744020000|2025-06-12 16:00:20|21686.8|21674.8|21687.1|21675.1|21687.1|21675.1|21686.8|21674.8|3
1749744030000|2025-06-12 16:00:30|21687.3|21675.3|21691.5|21679.5|21691.6|21679.6|21687.3|21675.3|4
1749744040000|2025-06-12 16:00:40|21694|21682|21694|21682|21694|21682|21694|21682|6
1749744050000|2025-06-12 16:00:50|21692.8|21680.8|21692.8|21680.8|21692.8|21680.8|21691.8|21679.8|0
1749744060000|2025-06-12 16:01:00|21694|21682|21697.3|21685.3|21699.6|21687.6|21694|21682|20
1749744070000|2025-06-12 16:01:10|21698.3|21686.3|21697.1|21685.1|21698.6|21686.6|21696.5|21684.5|6
1749744080000|2025-06-12 16:01:20|21698.1|21686.1|21698.3|21686.3|21698.3|21686.3|21698.1|21686.1|1
1749744090000|2025-06-12 16:01:30|21699.6|21687.6|21700.6|21688.6|21700.6|21688.6|21699.3|21687.3|6
1749744100000|2025-06-12 16:01:40|21701.5|21689.5|21701.1|21689.1|21702.1|21690.1|21700.6|21688.6|18
1749744110000|2025-06-12 16:01:50|21702.3|21690.3|21702.3|21690.3|21702.3|21690.3|21702.3|21690.3|1
1749744120000|2025-06-12 16:02:00|21703.3|21691.3|21711.1|21699.1|21713.3|21701.3|21702.3|21690.3|20
1749744130000|2025-06-12 16:02:10|21709.1|21697.1|21709.6|21697.6|21709.6|21697.6|21706.4|21694.4|8
1749744140000|2025-06-12 16:02:20|21709.8|21697.8|21709.8|21697.8|21709.8|21697.8|21709.8|21697.8|0
1749744150000|2025-06-12 16:02:30|21709.6|21697.6|21707.1|21695.1|21709.8|21697.8|21706.1|21694.1|5
1749744160000|2025-06-12 16:02:40|21706.1|21694.1|21704.6|21692.6|21706.1|21694.1|21703.3|21691.3|5
1749744170000|2025-06-12 16:02:50|21696.6|21684.6|21699.6|21687.6|21699.6|21687.6|21694.6|21682.6|36
1749744180000|2025-06-12 16:03:00|21702.1|21690.1|21697.1|21685.1|21702.1|21690.1|21697.1|21685.1|2
1749744190000|2025-06-12 16:03:10|21695.1|21683.1|21697.1|21685.1|21697.1|21685.1|21694.6|21682.6|4
1749744200000|2025-06-12 16:03:20|21695.8|21683.8|21694.6|21682.6|21695.8|21683.8|21693.6|21681.6|3
1749744210000|2025-06-12 16:03:30|21694.8|21682.8|21694.6|21682.6|21694.8|21682.8|21694.6|21682.6|0
1749744220000|2025-06-12 16:03:40|21696.5|21684.5|21696.5|21684.5|21702.1|21690.1|21693.6|21681.6|15
1749744230000|2025-06-12 16:03:50|21697.1|21685.1|21694.6|21682.6|21698.6|21686.6|21693.6|21681.6|11
1749744240000|2025-06-12 16:04:00|21693.6|21681.6|21694.6|21682.6|21694.6|21682.6|21693.1|21681.1|2
1749744250000|2025-06-12 16:04:10|21692.3|21680.3|21694.6|21682.6|21694.6|21682.6|21692.3|21680.3|4
1749744260000|2025-06-12 16:04:20|21692.3|21680.3|21697.3|21685.3|21697.3|21685.3|21692.3|21680.3|1
1749744270000|2025-06-12 16:04:30|21697.6|21685.6|21695.6|21683.6|21698.6|21686.6|21694.1|21682.1|13
1749744280000|2025-06-12 16:04:40|21694.1|21682.1|21696.6|21684.6|21696.6|21684.6|21694.1|21682.1|1
1749744290000|2025-06-12 16:04:50|21697.9|21685.9|21696.6|21684.6|21697.9|21685.9|21696.6|21684.6|3
1749744300000|2025-06-12 16:05:00|21696.3|21684.3|21696.1|21684.1|21696.3|21684.3|21695.1|21683.1|16
1749744310000|2025-06-12 16:05:10|21698.6|21686.6|21698.6|21686.6|21698.6|21686.6|21698.6|21686.6|4
1749744320000|2025-06-12 16:05:20|21696.1|21684.1|21699.6|21687.6|21699.6|21687.6|21694.8|21682.8|13
1749744330000|2025-06-12 16:05:30|21698.3|21686.3|21699.6|21687.6|21699.6|21687.6|21698.3|21686.3|1
1749744350000|2025-06-12 16:05:50|21699.8|21687.8|21705.5|21693.5|21705.5|21693.5|21699.8|21687.8|1
1749744360000|2025-06-12 16:06:00|21706.1|21694.1|21703.6|21691.6|21706.1|21694.1|21703.6|21691.6|1
1749744370000|2025-06-12 16:06:10|21704.6|21692.6|21704.6|21692.6|21704.6|21692.6|21704.6|21692.6|1
1749744380000|2025-06-12 16:06:20|21705.5|21693.5|21705.8|21693.8|21705.8|21693.8|21705.5|21693.5|3
1749744390000|2025-06-12 16:06:30|21706.1|21694.1|21706.1|21694.1|21706.1|21694.1|21706.1|21694.1|0
1749744400000|2025-06-12 16:06:40|21707.1|21695.1|21706.1|21694.1|21707.1|21695.1|21705.8|21693.8|1
1749744410000|2025-06-12 16:06:50|21707.1|21695.1|21707.1|21695.1|21707.1|21695.1|21706.1|21694.1|0
1749744420000|2025-06-12 16:07:00|21705.8|21693.8|21703.6|21691.6|21705.8|21693.8|21703.6|21691.6|5
1749744430000|2025-06-12 16:07:10|21702.6|21690.6|21697.1|21685.1|21702.6|21690.6|21695.5|21683.5|6
1749744440000|2025-06-12 16:07:20|21698.3|21686.3|21700.5|21688.5|21703|21691|21698.3|21686.3|16
1749744450000|2025-06-12 16:07:30|21700|21688|21700.5|21688.5|21700.5|21688.5|21699|21687|1
1749744460000|2025-06-12 16:07:40|21706.5|21694.5|21706.5|21694.5|21706.5|21694.5|21705.5|21693.5|23
1749744470000|2025-06-12 16:07:50|21707.5|21695.5|21707.5|21695.5|21709|21697|21707.5|21695.5|28
1749744480000|2025-06-12 16:08:00|21706|21694|21706.3|21694.3|21706.3|21694.3|21706|21694|3
1749744490000|2025-06-12 16:08:10|21707.5|21695.5|21707.5|21695.5|21710|21698|21707.5|21695.5|7
1749744500000|2025-06-12 16:08:20|21708.5|21696.5|21711.3|21699.3|21711.3|21699.3|21708.5|21696.5|1
1749744510000|2025-06-12 16:08:30|21710.3|21698.3|21708.8|21696.8|21710.3|21698.3|21708.8|21696.8|3
1749744520000|2025-06-12 16:08:40|21709.7|21697.7|21708.8|21696.8|21709.7|21697.7|21708.8|21696.8|1
1749744530000|2025-06-12 16:08:50|21709.7|21697.7|21709|21697|21711.3|21699.3|21708.8|21696.8|3
1749744540000|2025-06-12 16:09:00|21710|21698|21711|21699|21711.3|21699.3|21710|21698|3
1749744550000|2025-06-12 16:09:10|21711.3|21699.3|21713.5|21701.5|21713.5|21701.5|21711.3|21699.3|3
1749744560000|2025-06-12 16:09:20|21712.5|21700.5|21712.5|21700.5|21712.5|21700.5|21712.5|21700.5|0
1749744570000|2025-06-12 16:09:30|21713.5|21701.5|21711|21699|21713.5|21701.5|21710|21698|5
1749744580000|2025-06-12 16:09:40|21710|21698|21709|21697|21710|21698|21709|21697|0
1749744590000|2025-06-12 16:09:50|21712.5|21700.5|21715|21703|21715|21703|21712.5|21700.5|1
1749744600000|2025-06-12 16:10:00|21716|21704|21711.5|21699.5|21716|21704|21711.5|21699.5|7
1749744610000|2025-06-12 16:10:10|21710|21698|21709.3|21697.3|21710.5|21698.5|21709|21697|20
1749744620000|2025-06-12 16:10:20|21709|21697|21704.7|21692.7|21709|21697|21703.3|21691.3|25
1749744630000|2025-06-12 16:10:30|21705|21693|21703.8|21691.8|21708.5|21696.5|21703.8|21691.8|38
1749744640000|2025-06-12 16:10:40|21705.7|21693.7|21706.5|21694.5|21706.5|21694.5|21704|21692|5
1749744650000|2025-06-12 16:10:50|21707.5|21695.5|21709|21697|21709|21697|21707.5|21695.5|0
1749744660000|2025-06-12 16:11:00|21710.3|21698.3|21710.3|21698.3|21710.3|21698.3|21710.3|21698.3|0
1749744670000|2025-06-12 16:11:10|21710|21698|21710|21698|21710|21698|21710|21698|3
1749744680000|2025-06-12 16:11:20|21709|21697|21705|21693|21710|21698|21704|21692|13
1749744690000|2025-06-12 16:11:30|21706|21694|21706|21694|21706|21694|21706|21694|8
1749744700000|2025-06-12 16:11:40|21708.5|21696.5|21706.5|21694.5|21708.7|21696.7|21706.5|21694.5|3
1749744710000|2025-06-12 16:11:50|21706.2|21694.2|21706.5|21694.5|21706.5|21694.5|21706|21694|2
1749744720000|2025-06-12 16:12:00|21708.5|21696.5|21704|21692|21709.3|21697.3|21702.5|21690.5|39
1749744730000|2025-06-12 16:12:10|21705|21693|21706.5|21694.5|21706.5|21694.5|21702.5|21690.5|6
1749744740000|2025-06-12 16:12:20|21707.8|21695.8|21707.5|21695.5|21707.8|21695.8|21706.5|21694.5|1
1749744750000|2025-06-12 16:12:30|21706.5|21694.5|21708.5|21696.5|21708.5|21696.5|21706.5|21694.5|6
1749744760000|2025-06-12 16:12:40|21709.5|21697.5|21710|21698|21710|21698|21709.5|21697.5|7
1749744770000|2025-06-12 16:12:50|21709|21697|21709|21697|21709|21697|21707.8|21695.8|3
1749744780000|2025-06-12 16:13:00|21708|21696|21709|21697|21709|21697|21708|21696|5
1749744790000|2025-06-12 16:13:10|21710|21698|21710|21698|21710|21698|21709|21697|0
1749744820000|2025-06-12 16:13:40|21709.7|21697.7|21707.8|21695.8|21709.7|21697.7|21707.8|21695.8|1
1749744830000|2025-06-12 16:13:50|21707.5|21695.5|21705|21693|21707.5|21695.5|21704.5|21692.5|4
1749744840000|2025-06-12 16:14:00|21703.5|21691.5|21709.5|21697.5|21709.5|21697.5|21702.5|21690.5|9
1749744850000|2025-06-12 16:14:10|21710.4|21698.4|21705.4|21693.4|21710.4|21698.4|21704.5|21692.5|2
1749744860000|2025-06-12 16:14:20|21706.4|21694.4|21709.5|21697.5|21709.5|21697.5|21706.4|21694.4|2
1749744870000|2025-06-12 16:14:30|21710.4|21698.4|21710.4|21698.4|21710.4|21698.4|21709.5|21697.5|1
1749744880000|2025-06-12 16:14:40|21709.5|21697.5|21710.4|21698.4|21710.4|21698.4|21709.5|21697.5|0
1749744890000|2025-06-12 16:14:50|21711|21699|21712|21700|21712|21700|21711|21699|0
1749744900000|2025-06-12 16:15:00|||||||||1
1749744920000|2025-06-12 16:15:20|21710.4|21698.4|21709.5|21697.5|21710.4|21698.4|21709.5|21697.5|41
1749744930000|2025-06-12 16:15:30|21710.4|21698.4|21710.4|21698.4|21710.4|21698.4|21710.4|21698.4|0
1749744950000|2025-06-12 16:15:50|21709.5|21697.5|21710.4|21698.4|21710.4|21698.4|21709.5|21697.5|0
1749744960000|2025-06-12 16:16:00|21712|21700|21712|21700|21712.2|21700.2|21712|21700|7
1749744970000|2025-06-12 16:16:10|||||||||2
1749744980000|2025-06-12 16:16:20|21712.9|21700.9|21712.2|21700.2|21712.9|21700.9|21712|21700|2
1749744990000|2025-06-12 16:16:30|21710.2|21698.2|21711|21699|21711|21699|21710.2|21698.2|38
1749745000000|2025-06-12 16:16:40|21712.2|21700.2|21711.2|21699.2|21712.2|21700.2|21711.2|21699.2|1
1749745010000|2025-06-12 16:16:50|21712.2|21700.2|21711|21699|21712.2|21700.2|21711|21699|0
1749745020000|2025-06-12 16:17:00|21710|21698|21698.5|21686.5|21710|21698|21697.5|21685.5|76
1749745030000|2025-06-12 16:17:10|21699|21687|21701|21689|21701.2|21689.2|21699|21687|1
1749745040000|2025-06-12 16:17:20|21700|21688|21700|21688|21701|21689|21700|21688|7
1749745060000|2025-06-12 16:17:40|21699|21687|21699|21687|21699|21687|21699|21687|2
1749745070000|2025-06-12 16:17:50|21700|21688|21702.5|21690.5|21703.5|21691.5|21700|21688|6
1749745080000|2025-06-12 16:18:00|21702.7|21690.7|21705.2|21693.2|21707.5|21695.5|21702.7|21690.7|3
1749745090000|2025-06-12 16:18:10|21706.5|21694.5|21705.2|21693.2|21707.5|21695.5|21705.2|21693.2|5
1749745100000|2025-06-12 16:18:20|21705|21693|21706.2|21694.2|21706.2|21694.2|21705|21693|1
1749745120000|2025-06-12 16:18:40|21703.7|21691.7|21702.5|21690.5|21703.7|21691.7|21702.5|21690.5|10
1749745130000|2025-06-12 16:18:50|21703.5|21691.5|21702.2|21690.2|21703.5|21691.5|21702.2|21690.2|2
1749745140000|2025-06-12 16:19:00|21701.2|21689.2|21697.2|21685.2|21705|21693|21697.2|21685.2|9
1749745150000|2025-06-12 16:19:10|21697.5|21685.5|21699.7|21687.7|21699.7|21687.7|21697.5|21685.5|1
1749745160000|2025-06-12 16:19:20|21698.7|21686.7|21700|21688|21700|21688|21698.7|21686.7|2
1749745170000|2025-06-12 16:19:30|21701|21689|21700|21688|21701|21689|21700|21688|0
1749745180000|2025-06-12 16:19:40|21699.7|21687.7|21699|21687|21699.7|21687.7|21699|21687|2
1749745190000|2025-06-12 16:19:50|21704|21692|21701|21689|21704|21692|21700|21688|16
1749745200000|2025-06-12 16:20:00|21701.5|21689.5|21695|21683|21701.5|21689.5|21695|21683|8
1749745210000|2025-06-12 16:20:10|21696.7|21684.7|21692.5|21680.5|21696.7|21684.7|21692.5|21680.5|39
1749745220000|2025-06-12 16:20:20|21694.7|21682.7|21698.7|21686.7|21698.7|21686.7|21694.7|21682.7|0
1749745230000|2025-06-12 16:20:30|21698.5|21686.5|21701.5|21689.5|21702.5|21690.5|21698.5|21686.5|2
1749745240000|2025-06-12 16:20:40|21702.5|21690.5|21702.5|21690.5|21706.5|21694.5|21702.5|21690.5|14
1749745250000|2025-06-12 16:20:50|21701.2|21689.2|21699|21687|21701.2|21689.2|21698.7|21686.7|7
1749745260000|2025-06-12 16:21:00|21701|21689|21702.5|21690.5|21702.7|21690.7|21701|21689|2
1749745270000|2025-06-12 16:21:10|21703.7|21691.7|21705|21693|21705|21693|21703.7|21691.7|0
1749745280000|2025-06-12 16:21:20|21704.7|21692.7|21701.2|21689.2|21704.7|21692.7|21701.2|21689.2|5
1749745290000|2025-06-12 16:21:30|21700.9|21688.9|21700.9|21688.9|21700.9|21688.9|21700.9|21688.9|0
1749745300000|2025-06-12 16:21:40|21700|21688|21703.4|21691.4|21704.4|21692.4|21700|21688|7
1749745320000|2025-06-12 16:22:00|||||||||1
1749745330000|2025-06-12 16:22:10|21704.2|21692.2|21708.4|21696.4|21708.4|21696.4|21704.2|21692.2|13
1749745340000|2025-06-12 16:22:20|21709.7|21697.7|21710|21698|21710|21698|21709.7|21697.7|0
1749745350000|2025-06-12 16:22:30|||||||||1
1749745360000|2025-06-12 16:22:40|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|1
1749745370000|2025-06-12 16:22:50|21712.5|21700.5|21711.5|21699.5|21712.5|21700.5|21711.2|21699.2|2
1749745380000|2025-06-12 16:23:00|21711.2|21699.2|21711.5|21699.5|21711.5|21699.5|21711.2|21699.2|11
1749745390000|2025-06-12 16:23:10|21711.2|21699.2|21711.5|21699.5|21711.5|21699.5|21711.2|21699.2|0
1749745400000|2025-06-12 16:23:20|21712.5|21700.5|21711.2|21699.2|21712.5|21700.5|21711.2|21699.2|2
1749745410000|2025-06-12 16:23:30|21711.5|21699.5|21711.2|21699.2|21711.5|21699.5|21711.2|21699.2|0
1749745420000|2025-06-12 16:23:40|21711.5|21699.5|21709|21697|21712.5|21700.5|21708.7|21696.7|5
1749745440000|2025-06-12 16:24:00|21710|21698|21709|21697|21710|21698|21708.4|21696.4|2
1749745450000|2025-06-12 16:24:10|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|0
1749745460000|2025-06-12 16:24:20|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|1
1749745470000|2025-06-12 16:24:30|21712.5|21700.5|21711.2|21699.2|21712.5|21700.5|21710|21698|5
1749745480000|2025-06-12 16:24:40|21710|21698|21709.7|21697.7|21710|21698|21707.5|21695.5|4
1749745490000|2025-06-12 16:24:50|21710|21698|21712.5|21700.5|21712.5|21700.5|21710|21698|3
1749745500000|2025-06-12 16:25:00|21711.5|21699.5|21710.9|21698.9|21711.5|21699.5|21710|21698|0
1749745510000|2025-06-12 16:25:10|21710|21698|21710|21698|21710|21698|21710|21698|2
1749745520000|2025-06-12 16:25:20|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|1
1749745530000|2025-06-12 16:25:30|21710|21698|21700.9|21688.9|21710|21698|21696.2|21684.2|14
1749745540000|2025-06-12 16:25:40|21703.4|21691.4|21704.9|21692.9|21704.9|21692.9|21702.2|21690.2|1
1749745550000|2025-06-12 16:25:50|21705.9|21693.9|21705.9|21693.9|21706.2|21694.2|21704.9|21692.9|1
1749745560000|2025-06-12 16:26:00|21704.9|21692.9|21704.9|21692.9|21707.4|21695.4|21704.7|21692.7|15
1749745570000|2025-06-12 16:26:10|21704|21692|21703.4|21691.4|21704|21692|21702.7|21690.7|4
1749745580000|2025-06-12 16:26:20|21696.2|21684.2|21694.9|21682.9|21697.4|21685.4|21694.9|21682.9|31
1749745590000|2025-06-12 16:26:30|21693|21681|21691.5|21679.5|21693|21681|21685.5|21673.5|41
1749745600000|2025-06-12 16:26:40|21690.7|21678.7|21691.5|21679.5|21692|21680|21689.2|21677.2|5
1749745610000|2025-06-12 16:26:50|21692.4|21680.4|21692.4|21680.4|21694.9|21682.9|21691.5|21679.5|30
1749745620000|2025-06-12 16:27:00|21691.5|21679.5|21692.4|21680.4|21694.4|21682.4|21691.5|21679.5|1
1749745630000|2025-06-12 16:27:10|21690.2|21678.2|21685.2|21673.2|21690.2|21678.2|21684|21672|26
1749745640000|2025-06-12 16:27:20|21686.5|21674.5|21686.7|21674.7|21689|21677|21686.5|21674.5|8
1749745650000|2025-06-12 16:27:30|21687.7|21675.7|21688|21676|21689|21677|21686.7|21674.7|0
1749745660000|2025-06-12 16:27:40|21687|21675|21682.5|21670.5|21687|21675|21682.5|21670.5|43
1749745670000|2025-06-12 16:27:50|21681.3|21669.3|21679.8|21667.8|21681.3|21669.3|21679.3|21667.3|4
1749745680000|2025-06-12 16:28:00|21678.5|21666.5|21684.5|21672.5|21684.5|21672.5|21674.5|21662.5|56
1749745690000|2025-06-12 16:28:10|21685.5|21673.5|21683|21671|21685.5|21673.5|21683|21671|4
1749745700000|2025-06-12 16:28:20|21681.5|21669.5|21689|21677|21689|21677|21681.5|21669.5|5
1749745710000|2025-06-12 16:28:30|21688|21676|21689|21677|21689|21677|21688|21676|0
1749745720000|2025-06-12 16:28:40|21689.9|21677.9|21691.5|21679.5|21691.7|21679.7|21689.9|21677.9|0
1749745730000|2025-06-12 16:28:50|21692.7|21680.7|21686.5|21674.5|21692.7|21680.7|21686.5|21674.5|2
1749745740000|2025-06-12 16:29:00|21685.5|21673.5|21689|21677|21689|21677|21683|21671|2
1749745750000|2025-06-12 16:29:10|21689.2|21677.2|21684.2|21672.2|21689.2|21677.2|21684.2|21672.2|12
1749745760000|2025-06-12 16:29:20|21684.5|21672.5|21686.5|21674.5|21686.7|21674.7|21684.5|21672.5|0
1749745770000|2025-06-12 16:29:30|21686.7|21674.7|21689.2|21677.2|21689.2|21677.2|21686.7|21674.7|0
1749745780000|2025-06-12 16:29:40|21689|21677|21689|21677|21689|21677|21689|21677|0
1749745800000|2025-06-12 16:30:00|21688.9|21676.9|21690.5|21678.5|21690.5|21678.5|21688.9|21676.9|0
1749745810000|2025-06-12 16:30:10|21691.7|21679.7|21694.2|21682.2|21694.2|21682.2|21691.7|21679.7|0
1749745830000|2025-06-12 16:30:30|21693.9|21681.9|21694.2|21682.2|21694.2|21682.2|21693.9|21681.9|0
1749745840000|2025-06-12 16:30:40|21695.2|21683.2|21698.9|21686.9|21698.9|21686.9|21695.2|21683.2|15
1749745850000|2025-06-12 16:30:50|21698|21686|21698|21686|21698|21686|21698|21686|0
1749745860000|2025-06-12 16:31:00|21695.5|21683.5|21696.4|21684.4|21696.4|21684.4|21695.5|21683.5|3
1749745870000|2025-06-12 16:31:10|21698|21686|21697.4|21685.4|21698|21686|21697.4|21685.4|27
1749745880000|2025-06-12 16:31:20|||||||||3
1749745890000|2025-06-12 16:31:30|21697.7|21685.7|21697.4|21685.4|21697.7|21685.7|21697.4|21685.4|7
1749745900000|2025-06-12 16:31:40|21694.9|21682.9|21694.9|21682.9|21694.9|21682.9|21694.9|21682.9|8
1749745910000|2025-06-12 16:31:50|21693|21681|21685.5|21673.5|21698.9|21686.9|21685.5|21673.5|53
1749745920000|2025-06-12 16:32:00|21684.5|21672.5|21684.2|21672.2|21688|21676|21681.4|21669.4|4
1749745930000|2025-06-12 16:32:10|21687.2|21675.2|21687|21675|21688|21676|21686.4|21674.4|3
1749745940000|2025-06-12 16:32:20|21686.7|21674.7|21687|21675|21687|21675|21686.7|21674.7|1
1749745950000|2025-06-12 16:32:30|21691.4|21679.4|21691.4|21679.4|21691.4|21679.4|21691.4|21679.4|2
1749745960000|2025-06-12 16:32:40|21690.5|21678.5|21687.7|21675.7|21690.5|21678.5|21687.7|21675.7|5
1749745970000|2025-06-12 16:32:50|21687|21675|21690.5|21678.5|21691.4|21679.4|21687|21675|4
1749745980000|2025-06-12 16:33:00|21688.9|21676.9|21688.2|21676.2|21689.2|21677.2|21688.2|21676.2|9
1749745990000|2025-06-12 16:33:10|21689.2|21677.2|21700.9|21688.9|21700.9|21688.9|21689.2|21677.2|17
1749746000000|2025-06-12 16:33:20|21701.4|21689.4|21700.5|21688.5|21703.9|21691.9|21700.5|21688.5|14
1749746010000|2025-06-12 16:33:30|21701.4|21689.4|21699.9|21687.9|21701.7|21689.7|21699.9|21687.9|6
1749746020000|2025-06-12 16:33:40|21698|21686|21698|21686|21698|21686|21698|21686|0
1749746040000|2025-06-12 16:34:00|21694.5|21682.5|21694.5|21682.5|21694.5|21682.5|21693|21681|4
1749746050000|2025-06-12 16:34:10|||||||||1
1749746060000|2025-06-12 16:34:20|21695.5|21683.5|21694.5|21682.5|21696.7|21684.7|21694.5|21682.5|1
1749746070000|2025-06-12 16:34:30|21695.5|21683.5|21695.5|21683.5|21695.5|21683.5|21695.5|21683.5|0
1749746080000|2025-06-12 16:34:40|21695.4|21683.4|21694.5|21682.5|21697|21685|21694.5|21682.5|7
1749746090000|2025-06-12 16:34:50|21693.5|21681.5|21695.2|21683.2|21695.2|21683.2|21691.7|21679.7|3
1749746100000|2025-06-12 16:35:00|21695.4|21683.4|21694.5|21682.5|21695.4|21683.4|21694.5|21682.5|0
1749746110000|2025-06-12 16:35:10|21696.4|21684.4|21694.5|21682.5|21696.4|21684.4|21694.5|21682.5|0
1749746120000|2025-06-12 16:35:20|21695.4|21683.4|21695.4|21683.4|21695.4|21683.4|21695.4|21683.4|0
1749746130000|2025-06-12 16:35:30|21695.7|21683.7|21696.7|21684.7|21696.7|21684.7|21695.7|21683.7|1
1749746140000|2025-06-12 16:35:40|21695.7|21683.7|21695.4|21683.4|21695.7|21683.7|21695.4|21683.4|1
1749746150000|2025-06-12 16:35:50|||||||||1
1749746160000|2025-06-12 16:36:00|21699.2|21687.2|21699.2|21687.2|21702.4|21690.4|21699.2|21687.2|3
1749746170000|2025-06-12 16:36:10|21699.5|21687.5|21700.4|21688.4|21703.9|21691.9|21699.5|21687.5|7
1749746180000|2025-06-12 16:36:20|21701.4|21689.4|21701.4|21689.4|21701.4|21689.4|21701.4|21689.4|0
1749746190000|2025-06-12 16:36:30|21698.9|21686.9|21696.7|21684.7|21698.9|21686.9|21696.4|21684.4|2
1749746200000|2025-06-12 16:36:40|21697.9|21685.9|21697|21685|21697.9|21685.9|21697|21685|2
1749746210000|2025-06-12 16:36:50|21697.9|21685.9|21702.9|21690.9|21702.9|21690.9|21697.9|21685.9|7
1749746220000|2025-06-12 16:37:00|21702.7|21690.7|21705.4|21693.4|21705.4|21693.4|21702.7|21690.7|2
1749746230000|2025-06-12 16:37:10|||||||||1
1749746240000|2025-06-12 16:37:20|21704.2|21692.2|21702.5|21690.5|21704.2|21692.2|21702.5|21690.5|46
1749746250000|2025-06-12 16:37:30|21701|21689|21703|21691|21703|21691|21701|21689|7
1749746260000|2025-06-12 16:37:40|21702.8|21690.8|21702.8|21690.8|21702.8|21690.8|21702.8|21690.8|1
1749746270000|2025-06-12 16:37:50|21702.5|21690.5|21702.5|21690.5|21702.5|21690.5|21702.5|21690.5|16
1749746280000|2025-06-12 16:38:00|21703.5|21691.5|21703.5|21691.5|21703.5|21691.5|21703.5|21691.5|0
1749746290000|2025-06-12 16:38:10|21704.7|21692.7|21703.5|21691.5|21704.7|21692.7|21703.5|21691.5|6
1749746300000|2025-06-12 16:38:20|21706|21694|21706|21694|21706|21694|21706|21694|2
1749746310000|2025-06-12 16:38:30|||||||||1
1749746320000|2025-06-12 16:38:40|||||||||2
1749746340000|2025-06-12 16:39:00|||||||||1
1749746350000|2025-06-12 16:39:10|21705.4|21693.4|21706|21694|21706|21694|21705.4|21693.4|4
1749746360000|2025-06-12 16:39:20|||||||||9
1749746370000|2025-06-12 16:39:30|||||||||1
1749746380000|2025-06-12 16:39:40|21703.7|21691.7|21703.7|21691.7|21703.7|21691.7|21703.7|21691.7|0
1749746390000|2025-06-12 16:39:50|21701|21689|21699.4|21687.4|21701|21689|21698.5|21686.5|5
1749746400000|2025-06-12 16:40:00|21701|21689|21701|21689|21701|21689|21701|21689|5
1749746410000|2025-06-12 16:40:10|21700.7|21688.7|21699.4|21687.4|21701.9|21689.9|21699.4|21687.4|6
1749746420000|2025-06-12 16:40:20|21701|21689|21701|21689|21701|21689|21701|21689|0
1749746430000|2025-06-12 16:40:30|21701.9|21689.9|21704.4|21692.4|21705.4|21693.4|21701.9|21689.9|3
1749746440000|2025-06-12 16:40:40|21704.7|21692.7|21706|21694|21706|21694|21704.7|21692.7|4
1749746450000|2025-06-12 16:40:50|||||||||1
1749746460000|2025-06-12 16:41:00|21705.7|21693.7|21705.7|21693.7|21705.7|21693.7|21705.7|21693.7|4
1749746470000|2025-06-12 16:41:10|21703.2|21691.2|21705.7|21693.7|21706|21694|21703.2|21691.2|4
1749746480000|2025-06-12 16:41:20|21706|21694|21706|21694|21706|21694|21705.7|21693.7|3
1749746500000|2025-06-12 16:41:40|||||||||9
1749746510000|2025-06-12 16:41:50|21705.7|21693.7|21706|21694|21706|21694|21705.7|21693.7|7
1749746520000|2025-06-12 16:42:00|21703.7|21691.7|21704.7|21692.7|21705.7|21693.7|21703.7|21691.7|4
1749746530000|2025-06-12 16:42:10|21703.7|21691.7|21705|21693|21705|21693|21703.2|21691.2|0
1749746540000|2025-06-12 16:42:20|21704.7|21692.7|21709.4|21697.4|21710.2|21698.2|21704.4|21692.4|15
1749746550000|2025-06-12 16:42:30|21708.5|21696.5|21708.2|21696.2|21708.5|21696.5|21708.2|21696.2|0
1749746560000|2025-06-12 16:42:40|21707.2|21695.2|21707.2|21695.2|21707.2|21695.2|21707.2|21695.2|1
1749746570000|2025-06-12 16:42:50|21706.9|21694.9|21706.9|21694.9|21706.9|21694.9|21706.9|21694.9|0
1749746580000|2025-06-12 16:43:00|21706|21694|21709.2|21697.2|21709.2|21697.2|21706|21694|16
1749746590000|2025-06-12 16:43:10|21711.9|21699.9|21713.5|21701.5|21713.5|21701.5|21711.9|21699.9|0
1749746600000|2025-06-12 16:43:20|21715.4|21703.4|21715.7|21703.7|21716|21704|21715.4|21703.4|1
1749746610000|2025-06-12 16:43:30|21718.2|21706.2|21718.5|21706.5|21718.5|21706.5|21718.2|21706.2|11
1749746620000|2025-06-12 16:43:40|21718.4|21706.4|21718.4|21706.4|21718.4|21706.4|21718.4|21706.4|1
1749746630000|2025-06-12 16:43:50|||||||||12
1749746640000|2025-06-12 16:44:00|21718.7|21706.7|21718.2|21706.2|21718.7|21706.7|21718.2|21706.2|10
1749746650000|2025-06-12 16:44:10|21714.4|21702.4|21715.9|21703.9|21715.9|21703.9|21712.5|21700.5|25
1749746660000|2025-06-12 16:44:20|21714.7|21702.7|21718.4|21706.4|21719.4|21707.4|21714.7|21702.7|18
1749746670000|2025-06-12 16:44:30|21711.9|21699.9|21713.4|21701.4|21713.4|21701.4|21710.9|21698.9|17
1749746690000|2025-06-12 16:44:50|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|21710.9|21698.9|1
1749746700000|2025-06-12 16:45:00|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|0
1749746710000|2025-06-12 16:45:10|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|21710.9|21698.9|1
1749746720000|2025-06-12 16:45:20|21713.2|21701.2|21713.2|21701.2|21713.4|21701.4|21713.2|21701.2|6
1749746740000|2025-06-12 16:45:40|||||||||1
1749746750000|2025-06-12 16:45:50|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|34
1749746760000|2025-06-12 16:46:00|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|21710.9|21698.9|2
1749746770000|2025-06-12 16:46:10|21710.7|21698.7|21710.9|21698.9|21710.9|21698.9|21710.7|21698.7|1
1749746780000|2025-06-12 16:46:20|21710.7|21698.7|21710.7|21698.7|21710.9|21698.9|21710.7|21698.7|0
1749746790000|2025-06-12 16:46:30|21710.9|21698.9|21712.2|21700.2|21713.2|21701.2|21710.9|21698.9|7
1749746800000|2025-06-12 16:46:40|21710.9|21698.9|21715.9|21703.9|21715.9|21703.9|21710.9|21698.9|25
1749746810000|2025-06-12 16:46:50|21715|21703|21715.9|21703.9|21715.9|21703.9|21714.7|21702.7|1
1749746820000|2025-06-12 16:47:00|21719.4|21707.4|21719.4|21707.4|21719.4|21707.4|21719.4|21707.4|25
1749746830000|2025-06-12 16:47:10|21716.5|21704.5|21716.9|21704.9|21716.9|21704.9|21715.9|21703.9|1
1749746840000|2025-06-12 16:47:20|21718.2|21706.2|21716.9|21704.9|21718.2|21706.2|21716.9|21704.9|4
1749746870000|2025-06-12 16:47:50|21717.9|21705.9|21718.2|21706.2|21718.2|21706.2|21717.9|21705.9|8
1749746880000|2025-06-12 16:48:00|21717.9|21705.9|21716.9|21704.9|21717.9|21705.9|21715.9|21703.9|7
1749746890000|2025-06-12 16:48:10|21715.9|21703.9|21716.9|21704.9|21716.9|21704.9|21715.9|21703.9|2
1749746900000|2025-06-12 16:48:20|21717.2|21705.2|21720.1|21708.1|21720.1|21708.1|21717.2|21705.2|4
1749746910000|2025-06-12 16:48:30|21720.7|21708.7|21719.4|21707.4|21720.7|21708.7|21719.4|21707.4|6
1749746920000|2025-06-12 16:48:40|21720.9|21708.9|21720.9|21708.9|21720.9|21708.9|21720.9|21708.9|10
1749746930000|2025-06-12 16:48:50|21721.9|21709.9|21721.2|21709.2|21721.9|21709.9|21720.9|21708.9|10
1749746940000|2025-06-12 16:49:00|21720.9|21708.9|21720.9|21708.9|21720.9|21708.9|21720.9|21708.9|3
1749746950000|2025-06-12 16:49:10|21721.2|21709.2|21721.2|21709.2|21723.4|21711.4|21721.2|21709.2|54
1749746960000|2025-06-12 16:49:20|21721.5|21709.5|21718.7|21706.7|21721.5|21709.5|21718.7|21706.7|9
1749746970000|2025-06-12 16:49:30|21718.4|21706.4|21719.9|21707.9|21719.9|21707.9|21718.4|21706.4|2
1749746980000|2025-06-12 16:49:40|21718.7|21706.7|21718.4|21706.4|21718.7|21706.7|21718.4|21706.4|1
1749746990000|2025-06-12 16:49:50|||||||||2
1749747000000|2025-06-12 16:50:00|21718.7|21706.7|21717.4|21705.4|21718.7|21706.7|21716.2|21704.2|5
1749747010000|2025-06-12 16:50:10|21718.4|21706.4|21717.4|21705.4|21718.4|21706.4|21716.2|21704.2|8
1749747020000|2025-06-12 16:50:20|21717.2|21705.2|21719.1|21707.1|21719.1|21707.1|21717.2|21705.2|9
1749747030000|2025-06-12 16:50:30|21719.4|21707.4|21718.2|21706.2|21719.4|21707.4|21718.2|21706.2|0
1749747040000|2025-06-12 16:50:40|21715.4|21703.4|21716.4|21704.4|21716.6|21704.6|21715.4|21703.4|6
1749747050000|2025-06-12 16:50:50|21717.9|21705.9|21717.9|21705.9|21717.9|21705.9|21717.6|21705.6|0
1749747060000|2025-06-12 16:51:00|21719.9|21707.9|21716.4|21704.4|21720.4|21708.4|21716.4|21704.4|27
1749747070000|2025-06-12 16:51:10|21716.6|21704.6|21716.6|21704.6|21716.6|21704.6|21716.6|21704.6|0
1749747080000|2025-06-12 16:51:20|21716.9|21704.9|21717.9|21705.9|21719.1|21707.1|21716.9|21704.9|10
1749747090000|2025-06-12 16:51:30|21718.9|21706.9|21713.9|21701.9|21718.9|21706.9|21713.9|21701.9|21
1749747100000|2025-06-12 16:51:40|21712.9|21700.9|21712.9|21700.9|21712.9|21700.9|21712.9|21700.9|0
1749747110000|2025-06-12 16:51:50|21713.9|21701.9|21716.4|21704.4|21716.4|21704.4|21713.9|21701.9|5
1749747120000|2025-06-12 16:52:00|21715.4|21703.4|21713.9|21701.9|21716.4|21704.4|21713.9|21701.9|7
1749747130000|2025-06-12 16:52:10|21708.9|21696.9|21706.4|21694.4|21708.9|21696.9|21706.4|21694.4|8
1749747140000|2025-06-12 16:52:20|21707.6|21695.6|21709.4|21697.4|21712.9|21700.9|21707.6|21695.6|13
1749747150000|2025-06-12 16:52:30|21709.1|21697.1|21707.9|21695.9|21709.1|21697.1|21705.1|21693.1|11
1749747160000|2025-06-12 16:52:40|21708.9|21696.9|21708.9|21696.9|21708.9|21696.9|21708.9|21696.9|2
1749747170000|2025-06-12 16:52:50|||||||||1
1749747180000|2025-06-12 16:53:00|21709.9|21697.9|21713.9|21701.9|21713.9|21701.9|21708.9|21696.9|6
1749747190000|2025-06-12 16:53:10|21715.1|21703.1|21713.9|21701.9|21715.1|21703.1|21712.9|21700.9|4
1749747200000|2025-06-12 16:53:20|21714.9|21702.9|21711.4|21699.4|21715.1|21703.1|21711.4|21699.4|3
1749747210000|2025-06-12 16:53:30|||||||||6
1749747230000|2025-06-12 16:53:50|21712.6|21700.6|21711.9|21699.9|21712.6|21700.6|21710.1|21698.1|12
1749747240000|2025-06-12 16:54:00|||||||||1
1749747250000|2025-06-12 16:54:10|21713.9|21701.9|21713.9|21701.9|21713.9|21701.9|21713.9|21701.9|0
1749747260000|2025-06-12 16:54:20|21714.4|21702.4|21716.4|21704.4|21716.6|21704.6|21714.4|21702.4|9
1749747270000|2025-06-12 16:54:30|21716.6|21704.6|21715.4|21703.4|21716.6|21704.6|21715.4|21703.4|0
1749747280000|2025-06-12 16:54:40|||||||||1
1749747290000|2025-06-12 16:54:50|21713.1|21701.1|21715.4|21703.4|21715.4|21703.4|21713.1|21701.1|6
1749747300000|2025-06-12 16:55:00|21715.6|21703.6|21713.1|21701.1|21715.6|21703.6|21713.1|21701.1|14
1749747310000|2025-06-12 16:55:10|21714.1|21702.1|21717.6|21705.6|21717.6|21705.6|21714.1|21702.1|1
1749747320000|2025-06-12 16:55:20|21715.4|21703.4|21715.4|21703.4|21716.4|21704.4|21715.4|21703.4|8
1749747350000|2025-06-12 16:55:50|||||||||1
1749747360000|2025-06-12 16:56:00|21714.1|21702.1|21715.6|21703.6|21715.6|21703.6|21714.1|21702.1|1
1749747370000|2025-06-12 16:56:10|21717.9|21705.9|21717.9|21705.9|21717.9|21705.9|21716.9|21704.9|8
1749747380000|2025-06-12 16:56:20|21716.9|21704.9|21717.9|21705.9|21717.9|21705.9|21716.9|21704.9|20
1749747390000|2025-06-12 16:56:30|21716.9|21704.9|21711.9|21699.9|21716.9|21704.9|21711.6|21699.6|15
1749747400000|2025-06-12 16:56:40|21713.9|21701.9|21714.1|21702.1|21714.1|21702.1|21712.9|21700.9|0
1749747410000|2025-06-12 16:56:50|21713.9|21701.9|21712.9|21700.9|21714.1|21702.1|21712.9|21700.9|0
1749747420000|2025-06-12 16:57:00|21713.9|21701.9|21713.9|21701.9|21714.1|21702.1|21712.9|21700.9|0
1749747430000|2025-06-12 16:57:10|21714.1|21702.1|21712.9|21700.9|21714.1|21702.1|21712.9|21700.9|0
1749747450000|2025-06-12 16:57:30|21711.6|21699.6|21709.8|21697.8|21711.9|21699.9|21709.8|21697.8|12
1749747460000|2025-06-12 16:57:40|21710.4|21698.4|21710.4|21698.4|21710.4|21698.4|21708.9|21696.9|1
1749747470000|2025-06-12 16:57:50|21708.9|21696.9|21708.9|21696.9|21710.4|21698.4|21708.9|21696.9|2
1749747480000|2025-06-12 16:58:00|21707.9|21695.9|21708.9|21696.9|21709.1|21697.1|21707.9|21695.9|0
1749747490000|2025-06-12 16:58:10|21709.1|21697.1|21709.1|21697.1|21710.4|21698.4|21708.9|21696.9|7
1749747500000|2025-06-12 16:58:20|21708.9|21696.9|21709.1|21697.1|21709.1|21697.1|21707.6|21695.6|0
1749747510000|2025-06-12 16:58:30|21710.1|21698.1|21712.6|21700.6|21712.6|21700.6|21707.6|21695.6|10
1749747530000|2025-06-12 16:58:50|21713.9|21701.9|21712.9|21700.9|21713.9|21701.9|21712.9|21700.9|5
1749747540000|2025-06-12 16:59:00|21713.9|21701.9|21713.9|21701.9|21713.9|21701.9|21713.9|21701.9|1
1749747550000|2025-06-12 16:59:10|21714.8|21702.8|21715.4|21703.4|21715.4|21703.4|21714.8|21702.8|4
1749747560000|2025-06-12 16:59:20|21714.8|21702.8|21708.9|21696.9|21714.8|21702.8|21708.9|21696.9|6
1749747580000|2025-06-12 16:59:40|21708.8|21696.8|21708.4|21696.4|21708.8|21696.8|21707.9|21695.9|1
1749747590000|2025-06-12 16:59:50|21709.4|21697.4|21710.1|21698.1|21710.9|21698.9|21709.4|21697.4|4
1749747600000|2025-06-12 17:00:00|21708.9|21696.9|21711.4|21699.4|21711.4|21699.4|21708.9|21696.9|23
1749747610000|2025-06-12 17:00:10|21711.2|21699.2|21711.4|21699.4|21711.4|21699.4|21711.2|21699.2|5
1749747620000|2025-06-12 17:00:20|21712.4|21700.4|21717.4|21705.4|21717.4|21705.4|21712.4|21700.4|29
1749747650000|2025-06-12 17:00:50|||||||||7
1749747660000|2025-06-12 17:01:00|21716.4|21704.4|21716.2|21704.2|21716.4|21704.4|21716.2|21704.2|0
1749747670000|2025-06-12 17:01:10|||||||||5
1749747680000|2025-06-12 17:01:20|21715.9|21703.9|21715.9|21703.9|21715.9|21703.9|21715.9|21703.9|0
1749747690000|2025-06-12 17:01:30|21717.4|21705.4|21721.4|21709.4|21721.4|21709.4|21715.9|21703.9|22
1749747700000|2025-06-12 17:01:40|21721.2|21709.2|21721.2|21709.2|21721.2|21709.2|21721.2|21709.2|5
1749747710000|2025-06-12 17:01:50|21720.2|21708.2|21720.2|21708.2|21720.2|21708.2|21720.2|21708.2|1
1749747720000|2025-06-12 17:02:00|21721.4|21709.4|21718.9|21706.9|21721.4|21709.4|21717.7|21705.7|27
1749747730000|2025-06-12 17:02:10|21719.9|21707.9|21719.9|21707.9|21720.2|21708.2|21718.9|21706.9|1
1749747740000|2025-06-12 17:02:20|||||||||3
1749747750000|2025-06-12 17:02:30|21722.1|21710.1|21722.1|21710.1|21722.1|21710.1|21720.9|21708.9|21
1749747760000|2025-06-12 17:02:40|21722.9|21710.9|21720.9|21708.9|21722.9|21710.9|21720.9|21708.9|6
1749747780000|2025-06-12 17:03:00|21721.9|21709.9|21723.4|21711.4|21723.4|21711.4|21721.9|21709.9|1
1749747790000|2025-06-12 17:03:10|21722.4|21710.4|21723.4|21711.4|21723.4|21711.4|21722.1|21710.1|3
1749747800000|2025-06-12 17:03:20|21726.1|21714.1|21726.1|21714.1|21726.1|21714.1|21726.1|21714.1|7
1749747810000|2025-06-12 17:03:30|21731.9|21719.9|21731.1|21719.1|21732.9|21720.9|21731.1|21719.1|16
1749747820000|2025-06-12 17:03:40|21728.4|21716.4|21728.4|21716.4|21729.4|21717.4|21728.4|21716.4|10
1749747830000|2025-06-12 17:03:50|21726.1|21714.1|21727.4|21715.4|21728.4|21716.4|21726.1|21714.1|10
1749747840000|2025-06-12 17:04:00|21726.1|21714.1|21723.9|21711.9|21726.1|21714.1|21723.9|21711.9|3
1749747860000|2025-06-12 17:04:20|21723.6|21711.6|21726.4|21714.4|21727.4|21715.4|21723.6|21711.6|10
1749747870000|2025-06-12 17:04:30|21727.4|21715.4|21724.4|21712.4|21727.4|21715.4|21723.4|21711.4|5
1749747880000|2025-06-12 17:04:40|21724.6|21712.6|21724.6|21712.6|21724.6|21712.6|21724.6|21712.6|0
1749747890000|2025-06-12 17:04:50|21724.4|21712.4|21717.4|21705.4|21724.4|21712.4|21716.9|21704.9|26
1749747900000|2025-06-12 17:05:00|21717.9|21705.9|21717.4|21705.4|21717.9|21705.9|21716.4|21704.4|6
1749747910000|2025-06-12 17:05:10|21716.4|21704.4|21716.4|21704.4|21716.4|21704.4|21716.4|21704.4|1
1749747950000|2025-06-12 17:05:50|21717.4|21705.4|21716.4|21704.4|21718.4|21706.4|21716.4|21704.4|2
1749747960000|2025-06-12 17:06:00|21715.4|21703.4|21714.9|21702.9|21715.4|21703.4|21713.9|21701.9|7
1749747980000|2025-06-12 17:06:20|21713.9|21701.9|21709.6|21697.6|21713.9|21701.9|21709.6|21697.6|4
1749747990000|2025-06-12 17:06:30|21711.9|21699.9|21709.9|21697.9|21711.9|21699.9|21709.9|21697.9|17
1749748000000|2025-06-12 17:06:40|21709.4|21697.4|21702.8|21690.8|21709.9|21697.9|21701.9|21689.9|18
1749748010000|2025-06-12 17:06:50|21703.4|21691.4|21703.4|21691.4|21703.4|21691.4|21702.1|21690.1|1
1749748020000|2025-06-12 17:07:00|21705.3|21693.3|21709.4|21697.4|21709.4|21697.4|21705.3|21693.3|8
1749748030000|2025-06-12 17:07:10|21708.4|21696.4|21708.4|21696.4|21708.4|21696.4|21708.4|21696.4|0
1749748040000|2025-06-12 17:07:20|21707.4|21695.4|21707.4|21695.4|21709.4|21697.4|21707.1|21695.1|5
1749748050000|2025-06-12 17:07:30|21709.4|21697.4|21705.9|21693.9|21709.4|21697.4|21705.9|21693.9|3
1749748060000|2025-06-12 17:07:40|21708.4|21696.4|21706.9|21694.9|21708.4|21696.4|21706.9|21694.9|1
1749748070000|2025-06-12 17:07:50|||||||||1
1749748080000|2025-06-12 17:08:00|21704.2|21692.2|21704.2|21692.2|21704.2|21692.2|21704.2|21692.2|14
1749748090000|2025-06-12 17:08:10|21703.9|21691.9|21706.1|21694.1|21706.1|21694.1|21703.9|21691.9|2
1749748130000|2025-06-12 17:08:50|21705.9|21693.9|21704.9|21692.9|21705.9|21693.9|21703.9|21691.9|3
1749748140000|2025-06-12 17:09:00|21703.9|21691.9|21703.6|21691.6|21703.9|21691.9|21703.6|21691.6|0
1749748150000|2025-06-12 17:09:10|21703.4|21691.4|21700.9|21688.9|21703.4|21691.4|21700.9|21688.9|17
1749748160000|2025-06-12 17:09:20|21701.8|21689.8|21700.9|21688.9|21701.8|21689.8|21700.9|21688.9|8
1749748170000|2025-06-12 17:09:30|||||||||1
1749748180000|2025-06-12 17:09:40|||||||||1
1749748190000|2025-06-12 17:09:50|21702.8|21690.8|21705.9|21693.9|21705.9|21693.9|21702.8|21690.8|5
1749748220000|2025-06-12 17:10:20|21705.6|21693.6|21703.1|21691.1|21705.6|21693.6|21703.1|21691.1|6
1749748230000|2025-06-12 17:10:30|21703.4|21691.4|21703.4|21691.4|21703.4|21691.4|21703.4|21691.4|0
1749748240000|2025-06-12 17:10:40|21704.3|21692.3|21706.8|21694.8|21706.8|21694.8|21704.3|21692.3|2
1749748250000|2025-06-12 17:10:50|21708.1|21696.1|21705.9|21693.9|21708.1|21696.1|21705.9|21693.9|9
1749748260000|2025-06-12 17:11:00|21704.3|21692.3|21704.3|21692.3|21704.3|21692.3|21704.3|21692.3|3
1749748270000|2025-06-12 17:11:10|21703.4|21691.4|21703.4|21691.4|21703.4|21691.4|21703.4|21691.4|1
1749748280000|2025-06-12 17:11:20|21700.9|21688.9|21700.9|21688.9|21700.9|21688.9|21700.9|21688.9|15
1749748290000|2025-06-12 17:11:30|21701.8|21689.8|21702.4|21690.4|21702.8|21690.8|21701.8|21689.8|2
1749748300000|2025-06-12 17:11:40|21703.4|21691.4|21704.3|21692.3|21704.3|21692.3|21703.4|21691.4|1
1749748310000|2025-06-12 17:11:50|21704.6|21692.6|21706.8|21694.8|21706.8|21694.8|21704.6|21692.6|2
1749748320000|2025-06-12 17:12:00|21705.9|21693.9|21704.9|21692.9|21705.9|21693.9|21704.6|21692.6|2
1749748330000|2025-06-12 17:12:10|21705.9|21693.9|21704.9|21692.9|21705.9|21693.9|21704.9|21692.9|1
1749748340000|2025-06-12 17:12:20|21704.6|21692.6|21703.4|21691.4|21704.6|21692.6|21703.4|21691.4|0
1749748350000|2025-06-12 17:12:30|||||||||2
1749748360000|2025-06-12 17:12:40|21699.3|21687.3|21699.3|21687.3|21699.3|21687.3|21699.3|21687.3|18
1749748370000|2025-06-12 17:12:50|21698.4|21686.4|21697.4|21685.4|21699.3|21687.3|21696.8|21684.8|26
1749748380000|2025-06-12 17:13:00|21693.4|21681.4|21693.1|21681.1|21693.4|21681.4|21692.8|21680.8|20
1749748390000|2025-06-12 17:13:10|21692.8|21680.8|21693.4|21681.4|21693.4|21681.4|21692.8|21680.8|3
1749748400000|2025-06-12 17:13:20|21694.3|21682.3|21693.4|21681.4|21694.6|21682.6|21693.4|21681.4|0
1749748410000|2025-06-12 17:13:30|21694.9|21682.9|21694.9|21682.9|21694.9|21682.9|21694.9|21682.9|1
1749748420000|2025-06-12 17:13:40|21695.9|21683.9|21693.6|21681.6|21695.9|21683.9|21693.3|21681.3|3
1749748430000|2025-06-12 17:13:50|21693.9|21681.9|21693.9|21681.9|21693.9|21681.9|21693.6|21681.6|0
1749748440000|2025-06-12 17:14:00|21693.6|21681.6|21693.9|21681.9|21693.9|21681.9|21693.6|21681.6|1
1749748450000|2025-06-12 17:14:10|21694.1|21682.1|21694.1|21682.1|21694.1|21682.1|21694.1|21682.1|15
1749748460000|2025-06-12 17:14:20|21690.9|21678.9|21689.1|21677.1|21691.9|21679.9|21689.1|21677.1|6
1749748470000|2025-06-12 17:14:30|21689.4|21677.4|21692.9|21680.9|21692.9|21680.9|21689.4|21677.4|9
1749748480000|2025-06-12 17:14:40|21694.1|21682.1|21694.4|21682.4|21694.4|21682.4|21694.1|21682.1|0
1749748490000|2025-06-12 17:14:50|21690.7|21678.7|21690.4|21678.4|21690.7|21678.7|21690.4|21678.4|8
1749748510000|2025-06-12 17:15:10|21691.6|21679.6|21697.9|21685.9|21697.9|21685.9|21691.4|21679.4|35
1749748520000|2025-06-12 17:15:20|21700.4|21688.4|21705.4|21693.4|21705.4|21693.4|21700.4|21688.4|61
1749748530000|2025-06-12 17:15:30|21706.4|21694.4|21706.6|21694.6|21706.6|21694.6|21706.4|21694.4|4
1749748540000|2025-06-12 17:15:40|21707.6|21695.6|21710.4|21698.4|21710.4|21698.4|21707.6|21695.6|21
1749748550000|2025-06-12 17:15:50|21709.4|21697.4|21711.4|21699.4|21714.1|21702.1|21709.4|21697.4|22
1749748560000|2025-06-12 17:16:00|21712.4|21700.4|21712.4|21700.4|21713.6|21701.6|21712.4|21700.4|5
1749748570000|2025-06-12 17:16:10|21713.6|21701.6|21712.4|21700.4|21713.6|21701.6|21711.4|21699.4|18
1749748610000|2025-06-12 17:16:50|21713.9|21701.9|21713.9|21701.9|21713.9|21701.9|21712.9|21700.9|0
1749748620000|2025-06-12 17:17:00|21710.9|21698.9|21710.9|21698.9|21711.9|21699.9|21710.9|21698.9|7
1749748630000|2025-06-12 17:17:10|21709.4|21697.4|21709.4|21697.4|21710.4|21698.4|21709.4|21697.4|7
1749748640000|2025-06-12 17:17:20|21708.9|21696.9|21708.9|21696.9|21713.3|21701.3|21708.9|21696.9|39
1749748650000|2025-06-12 17:17:30|||||||||1
1749748660000|2025-06-12 17:17:40|||||||||7
1749748670000|2025-06-12 17:17:50|21711.1|21699.1|21709.1|21697.1|21711.1|21699.1|21709.1|21697.1|21
1749748680000|2025-06-12 17:18:00|21707.2|21695.2|21706.9|21694.9|21707.2|21695.2|21706.9|21694.9|25
1749748690000|2025-06-12 17:18:10|21706.6|21694.6|21706.6|21694.6|21706.6|21694.6|21706.6|21694.6|0
1749748700000|2025-06-12 17:18:20|21706.9|21694.9|21706.9|21694.9|21706.9|21694.9|21706.9|21694.9|5
1749748710000|2025-06-12 17:18:30|21709.1|21697.1|21710.4|21698.4|21711.4|21699.4|21709.1|21697.1|7
1749748720000|2025-06-12 17:18:40|21709.4|21697.4|21709.4|21697.4|21709.4|21697.4|21709.4|21697.4|4
1749748730000|2025-06-12 17:18:50|21710.4|21698.4|21710.4|21698.4|21710.4|21698.4|21710.4|21698.4|1
1749748740000|2025-06-12 17:19:00|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|12
1749748750000|2025-06-12 17:19:10|||||||||1
1749748760000|2025-06-12 17:19:20|21711.6|21699.6|21710.4|21698.4|21711.6|21699.6|21710.4|21698.4|9
1749748770000|2025-06-12 17:19:30|21711.9|21699.9|21710.9|21698.9|21711.9|21699.9|21709.7|21697.7|5
1749748790000|2025-06-12 17:19:50|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|21711.9|21699.9|0
1749748800000|2025-06-12 17:20:00|21710.6|21698.6|21710.6|21698.6|21710.6|21698.6|21710.6|21698.6|2
1749748810000|2025-06-12 17:20:10|21719.1|21707.1|21725.8|21713.8|21725.8|21713.8|21719.1|21707.1|39
1749748820000|2025-06-12 17:20:20|21726.1|21714.1|21726.1|21714.1|21726.1|21714.1|21726.1|21714.1|0
1749748850000|2025-06-12 17:20:50|||||||||1
1749748860000|2025-06-12 17:21:00|21724.8|21712.8|21723.9|21711.9|21724.8|21712.8|21723.9|21711.9|6
1749748870000|2025-06-12 17:21:10|21724.8|21712.8|21724.8|21712.8|21724.8|21712.8|21724.8|21712.8|0
1749748900000|2025-06-12 17:21:40|21726.1|21714.1|21724.8|21712.8|21726.1|21714.1|21724.8|21712.8|28
1749748910000|2025-06-12 17:21:50|21732.6|21720.6|21728.9|21716.9|21733.9|21721.9|21728.9|21716.9|14
1749748920000|2025-06-12 17:22:00|21726.9|21714.9|21725.4|21713.4|21726.9|21714.9|21725.4|21713.4|28
1749748930000|2025-06-12 17:22:10|21724.4|21712.4|21726.9|21714.9|21726.9|21714.9|21724.4|21712.4|1
1749748940000|2025-06-12 17:22:20|21725.6|21713.6|21725.6|21713.6|21726.9|21714.9|21725.4|21713.4|3
1749748960000|2025-06-12 17:22:40|21724.4|21712.4|21724.9|21712.9|21724.9|21712.9|21724.4|21712.4|10
1749748970000|2025-06-12 17:22:50|21722.4|21710.4|21720.9|21708.9|21722.4|21710.4|21720.9|21708.9|5
1749748980000|2025-06-12 17:23:00|21721.9|21709.9|21721.9|21709.9|21721.9|21709.9|21720.9|21708.9|23
1749748990000|2025-06-12 17:23:10|21723.1|21711.1|21724.4|21712.4|21724.4|21712.4|21721.9|21709.9|0
1749749010000|2025-06-12 17:23:30|21723.4|21711.4|21723.4|21711.4|21723.4|21711.4|21723.4|21711.4|1
1749749020000|2025-06-12 17:23:40|21724.4|21712.4|21724.9|21712.9|21724.9|21712.9|21723.4|21711.4|1
1749749030000|2025-06-12 17:23:50|21724.6|21712.6|21724.6|21712.6|21724.6|21712.6|21724.6|21712.6|2
1749749060000|2025-06-12 17:24:20|21732.4|21720.4|21729.9|21717.9|21732.4|21720.4|21729.9|21717.9|15
1749749070000|2025-06-12 17:24:30|21728.9|21716.9|21727.4|21715.4|21728.9|21716.9|21727.4|21715.4|12
1749749080000|2025-06-12 17:24:40|21726.4|21714.4|21727.4|21715.4|21727.4|21715.4|21726.2|21714.2|2
1749749090000|2025-06-12 17:24:50|21726.4|21714.4|21726.4|21714.4|21726.4|21714.4|21725.2|21713.2|2
1749749100000|2025-06-12 17:25:00|21728.7|21716.7|21723.7|21711.7|21729.9|21717.9|21722.7|21710.7|7
1749749110000|2025-06-12 17:25:10|21723.4|21711.4|21723.7|21711.7|21723.7|21711.7|21722.4|21710.4|0
1749749120000|2025-06-12 17:25:20|21723.4|21711.4|21723.4|21711.4|21723.7|21711.7|21723.4|21711.4|1
1749749130000|2025-06-12 17:25:30|21722.4|21710.4|21723.4|21711.4|21723.4|21711.4|21722.4|21710.4|5
1749749140000|2025-06-12 17:25:40|21724.9|21712.9|21723.4|21711.4|21724.9|21712.9|21723.4|21711.4|4
1749749150000|2025-06-12 17:25:50|21722.4|21710.4|21722.4|21710.4|21722.4|21710.4|21722.4|21710.4|0
1749749170000|2025-06-12 17:26:10|||||||||1
1749749180000|2025-06-12 17:26:20|21723.4|21711.4|21723.4|21711.4|21723.4|21711.4|21722.4|21710.4|6
1749749190000|2025-06-12 17:26:30|21722.4|21710.4|21721.2|21709.2|21722.4|21710.4|21721.2|21709.2|5
1749749200000|2025-06-12 17:26:40|21718.9|21706.9|21718.9|21706.9|21718.9|21706.9|21718.9|21706.9|8
1749749220000|2025-06-12 17:27:00|21717.9|21705.9|21717.9|21705.9|21717.9|21705.9|21717.9|21705.9|28
1749749240000|2025-06-12 17:27:20|21718.2|21706.2|21718.2|21706.2|21718.2|21706.2|21718.2|21706.2|10
1749749250000|2025-06-12 17:27:30|||||||||6
1749749260000|2025-06-12 17:27:40|||||||||1
1749749270000|2025-06-12 17:27:50|21717.9|21705.9|21716.7|21704.7|21717.9|21705.9|21715.7|21703.7|9
1749749280000|2025-06-12 17:28:00|21716.9|21704.9|21715.4|21703.4|21716.9|21704.9|21714.4|21702.4|8
1749749290000|2025-06-12 17:28:10|21715.7|21703.7|21715.7|21703.7|21715.7|21703.7|21715.7|21703.7|0
1749749300000|2025-06-12 17:28:20|21715.4|21703.4|21715.4|21703.4|21715.4|21703.4|21715.4|21703.4|0
1749749310000|2025-06-12 17:28:30|21714.9|21702.9|21710.7|21698.7|21714.9|21702.9|21710.7|21698.7|13
1749749320000|2025-06-12 17:28:40|21708.7|21696.7|21711.9|21699.9|21711.9|21699.9|21708.7|21696.7|12
1749749330000|2025-06-12 17:28:50|21711|21699|21711|21699|21711|21699|21711|21699|4
1749749340000|2025-06-12 17:29:00|21711.2|21699.2|21718.2|21706.2|21718.2|21706.2|21711.2|21699.2|25
1749749350000|2025-06-12 17:29:10|21720.4|21708.4|21718.2|21706.2|21721.4|21709.4|21718.2|21706.2|25
1749749360000|2025-06-12 17:29:20|21718.5|21706.5|21717.2|21705.2|21718.5|21706.5|21717.2|21705.2|57
1749749370000|2025-06-12 17:29:30|21716.2|21704.2|21716.2|21704.2|21716.2|21704.2|21716.2|21704.2|1
1749749380000|2025-06-12 17:29:40|21718.5|21706.5|21719.4|21707.4|21719.4|21707.4|21718.5|21706.5|8
1749749390000|2025-06-12 17:29:50|21719.7|21707.7|21719.4|21707.4|21721|21709|21719.4|21707.4|7
1749749400000|2025-06-12 17:30:00|21718.5|21706.5|21718.5|21706.5|21719.4|21707.4|21718.5|21706.5|3
1749749410000|2025-06-12 17:30:10|21718.7|21706.7|21718.5|21706.5|21718.7|21706.7|21718.5|21706.5|14
1749749420000|2025-06-12 17:30:20|||||||||8
1749749430000|2025-06-12 17:30:30|21716.2|21704.2|21716.2|21704.2|21716.2|21704.2|21716.2|21704.2|6
1749749440000|2025-06-12 17:30:40|21714.3|21702.3|21714|21702|21714.3|21702.3|21714|21702|2
1749749450000|2025-06-12 17:30:50|21716|21704|21716.2|21704.2|21716.2|21704.2|21716|21704|13
1749749460000|2025-06-12 17:31:00|21714.7|21702.7|21714.7|21702.7|21714.7|21702.7|21714.7|21702.7|8
1749749470000|2025-06-12 17:31:10|21713.7|21701.7|21713.7|21701.7|21713.7|21701.7|21713.5|21701.5|5
1749749480000|2025-06-12 17:31:20|21713.5|21701.5|21713.7|21701.7|21713.7|21701.7|21713.5|21701.5|2
1749749490000|2025-06-12 17:31:30|||||||||1
1749749500000|2025-06-12 17:31:40|21716.2|21704.2|21713.7|21701.7|21716.2|21704.2|21713.7|21701.7|11
1749749510000|2025-06-12 17:31:50|21714|21702|21714|21702|21714|21702|21714|21702|1
1749749520000|2025-06-12 17:32:00|21713.7|21701.7|21713|21701|21713.7|21701.7|21712.7|21700.7|21
1749749530000|2025-06-12 17:32:10|21712.7|21700.7|21702|21690|21712.7|21700.7|21702|21690|23
1749749540000|2025-06-12 17:32:20|21703.5|21691.5|21697.3|21685.3|21703.5|21691.5|21697.3|21685.3|27
1749749550000|2025-06-12 17:32:30|21697.5|21685.5|21698.5|21686.5|21698.5|21686.5|21697.3|21685.3|6
1749749560000|2025-06-12 17:32:40|21699.5|21687.5|21697.3|21685.3|21699.5|21687.5|21697.3|21685.3|10
1749749570000|2025-06-12 17:32:50|21700.5|21688.5|21703.5|21691.5|21704.5|21692.5|21699.5|21687.5|20
1749749580000|2025-06-12 17:33:00|21702|21690|21699.8|21687.8|21702|21690|21699.5|21687.5|13
1749749590000|2025-06-12 17:33:10|21699.5|21687.5|21699.5|21687.5|21699.5|21687.5|21699.5|21687.5|8
1749749600000|2025-06-12 17:33:20|21699.2|21687.2|21701.7|21689.7|21701.7|21689.7|21699.2|21687.2|4
1749749610000|2025-06-12 17:33:30|21702|21690|21701.7|21689.7|21702|21690|21701.7|21689.7|1
1749749620000|2025-06-12 17:33:40|21700.5|21688.5|21699.8|21687.8|21700.8|21688.8|21699.8|21687.8|33
1749749630000|2025-06-12 17:33:50|||||||||3
1749749640000|2025-06-12 17:34:00|||||||||5
1749749650000|2025-06-12 17:34:10|||||||||6
1749749660000|2025-06-12 17:34:20|21698.5|21686.5|21699.8|21687.8|21699.8|21687.8|21698.5|21686.5|12
1749749680000|2025-06-12 17:34:40|||||||||3
1749749690000|2025-06-12 17:34:50|21699.5|21687.5|21696.3|21684.3|21699.8|21687.8|21696.3|21684.3|5
1749749700000|2025-06-12 17:35:00|21692.5|21680.5|21692.5|21680.5|21692.5|21680.5|21692.5|21680.5|3
1749749710000|2025-06-12 17:35:10|21692.3|21680.3|21690|21678|21692.3|21680.3|21690|21678|4
1749749720000|2025-06-12 17:35:20|21685|21673|21684.1|21672.1|21685.6|21673.6|21682.8|21670.8|14
1749749730000|2025-06-12 17:35:30|21682.1|21670.1|21680.6|21668.6|21682.1|21670.1|21679.6|21667.6|6
1749749740000|2025-06-12 17:35:40|21681.6|21669.6|21681.6|21669.6|21681.6|21669.6|21681.6|21669.6|1
1749749750000|2025-06-12 17:35:50|21683.1|21671.1|21691.5|21679.5|21691.6|21679.6|21683.1|21671.1|9
1749749760000|2025-06-12 17:36:00|21690.6|21678.6|21690.6|21678.6|21690.6|21678.6|21690.6|21678.6|1
1749749770000|2025-06-12 17:36:10|21688.3|21676.3|21690.6|21678.6|21690.6|21678.6|21688.3|21676.3|9
1749749780000|2025-06-12 17:36:20|21690.3|21678.3|21690.3|21678.3|21690.3|21678.3|21690.3|21678.3|8
1749749790000|2025-06-12 17:36:30|21692.1|21680.1|21692.1|21680.1|21692.1|21680.1|21692.1|21680.1|3
1749749800000|2025-06-12 17:36:40|21691.8|21679.8|21690.8|21678.8|21693.1|21681.1|21690.8|21678.8|4
1749749810000|2025-06-12 17:36:50|21691.8|21679.8|21690.8|21678.8|21692.1|21680.1|21690.8|21678.8|5
1749749820000|2025-06-12 17:37:00|21690.6|21678.6|21690.6|21678.6|21690.6|21678.6|21690.6|21678.6|2
1749749830000|2025-06-12 17:37:10|21690.3|21678.3|21690.3|21678.3|21690.3|21678.3|21690.3|21678.3|1
1749749840000|2025-06-12 17:37:20|21688.1|21676.1|21687.5|21675.5|21688.1|21676.1|21687.5|21675.5|19
1749749870000|2025-06-12 17:37:50|21690|21678|21690|21678|21690|21678|21690|21678|8
1749749880000|2025-06-12 17:38:00|21689|21677|21688.1|21676.1|21689|21677|21687.8|21675.8|5
1749749890000|2025-06-12 17:38:10|21687.8|21675.8|21688.1|21676.1|21688.1|21676.1|21687.8|21675.8|0
1749749900000|2025-06-12 17:38:20|21685.6|21673.6|21685.3|21673.3|21686.5|21674.5|21685.3|21673.3|22
1749749910000|2025-06-12 17:38:30|21685.6|21673.6|21685.6|21673.6|21685.6|21673.6|21685.6|21673.6|1
1749749920000|2025-06-12 17:38:40|21684.3|21672.3|21685.6|21673.6|21685.6|21673.6|21683.1|21671.1|30
1749749930000|2025-06-12 17:38:50|21685.8|21673.8|21685.8|21673.8|21688.1|21676.1|21685.6|21673.6|17
1749749940000|2025-06-12 17:39:00|21685.6|21673.6|21686.5|21674.5|21686.5|21674.5|21685.6|21673.6|0
1749749950000|2025-06-12 17:39:10|||||||||12
1749749960000|2025-06-12 17:39:20|21685.6|21673.6|21684|21672|21685.6|21673.6|21684|21672|3
1749749970000|2025-06-12 17:39:30|21683.1|21671.1|21683.1|21671.1|21683.1|21671.1|21683.1|21671.1|1
1749749990000|2025-06-12 17:39:50|21682.8|21670.8|21683.1|21671.1|21683.1|21671.1|21682.8|21670.8|1
1749750000000|2025-06-12 17:40:00|21682.8|21670.8|21683.1|21671.1|21683.1|21671.1|21682.8|21670.8|9
1749750010000|2025-06-12 17:40:10|21684|21672|21683.1|21671.1|21685.3|21673.3|21683.1|21671.1|5
1749750020000|2025-06-12 17:40:20|21682.8|21670.8|21682.8|21670.8|21682.8|21670.8|21682.8|21670.8|1
1749750040000|2025-06-12 17:40:40|21683.1|21671.1|21684.3|21672.3|21685.3|21673.3|21683.1|21671.1|5
1749750050000|2025-06-12 17:40:50|21685.3|21673.3|21685.6|21673.6|21685.8|21673.8|21685.3|21673.3|4
1749750060000|2025-06-12 17:41:00|21683.3|21671.3|21683.3|21671.3|21683.3|21671.3|21683.3|21671.3|4
1749750070000|2025-06-12 17:41:10|21683.6|21671.6|21681.3|21669.3|21683.6|21671.6|21681.1|21669.1|15
1749750080000|2025-06-12 17:41:20|21682.1|21670.1|21683.3|21671.3|21686.1|21674.1|21681.1|21669.1|39
1749750090000|2025-06-12 17:41:30|21683.6|21671.6|21683.6|21671.6|21683.6|21671.6|21683.6|21671.6|13
1749750100000|2025-06-12 17:41:40|21683.8|21671.8|21685.1|21673.1|21686.1|21674.1|21683.8|21671.8|2
1749750110000|2025-06-12 17:41:50|21684.8|21672.8|21685.4|21673.4|21686.3|21674.3|21684.8|21672.8|3
1749750120000|2025-06-12 17:42:00|21685.1|21673.1|21685.4|21673.4|21685.4|21673.4|21685.1|21673.1|12
1749750130000|2025-06-12 17:42:10|21686.3|21674.3|21684.1|21672.1|21686.3|21674.3|21684.1|21672.1|2
1749750140000|2025-06-12 17:42:20|21684.4|21672.4|21684.4|21672.4|21684.4|21672.4|21684.1|21672.1|16
1749750150000|2025-06-12 17:42:30|21684.1|21672.1|21682.1|21670.1|21684.1|21672.1|21682.1|21670.1|11
1749750160000|2025-06-12 17:42:40|21683.1|21671.1|21682.1|21670.1|21683.1|21671.1|21681.9|21669.9|9
1749750170000|2025-06-12 17:42:50|21683.1|21671.1|21679.6|21667.6|21683.1|21671.1|21678.7|21666.7|12
1749750180000|2025-06-12 17:43:00|||||||||3
1749750190000|2025-06-12 17:43:10|21677.4|21665.4|21677.1|21665.1|21677.4|21665.4|21677.1|21665.1|13
1749750200000|2025-06-12 17:43:20|21676.9|21664.9|21678.1|21666.1|21678.7|21666.7|21676.9|21664.9|42
1749750210000|2025-06-12 17:43:30|21678.4|21666.4|21679.6|21667.6|21679.6|21667.6|21678.4|21666.4|4
1749750220000|2025-06-12 17:43:40|21678.1|21666.1|21676.9|21664.9|21678.1|21666.1|21676.9|21664.9|21
1749750230000|2025-06-12 17:43:50|21677.1|21665.1|21674.6|21662.6|21677.1|21665.1|21674.1|21662.1|4
1749750240000|2025-06-12 17:44:00|21670.6|21658.6|21669.6|21657.6|21670.9|21658.9|21669.6|21657.6|6
1749750250000|2025-06-12 17:44:10|21669.1|21657.1|21666.6|21654.6|21669.1|21657.1|21666.6|21654.6|20
1749750260000|2025-06-12 17:44:20|21664.1|21652.1|21665.6|21653.6|21665.6|21653.6|21663.8|21651.8|10
1749750270000|2025-06-12 17:44:30|21665.1|21653.1|21668.1|21656.1|21668.1|21656.1|21665.1|21653.1|15
1749750280000|2025-06-12 17:44:40|21666.6|21654.6|21666.6|21654.6|21666.6|21654.6|21666.6|21654.6|6
1749750290000|2025-06-12 17:44:50|21663.8|21651.8|21663.8|21651.8|21663.8|21651.8|21663.8|21651.8|43
1749750300000|2025-06-12 17:45:00|21666.6|21654.6|21664.1|21652.1|21666.6|21654.6|21663.6|21651.6|2
1749750310000|2025-06-12 17:45:10|21660.1|21648.1|21660.1|21648.1|21660.1|21648.1|21660.1|21648.1|4
1749750320000|2025-06-12 17:45:20|21659.1|21647.1|21659.1|21647.1|21659.1|21647.1|21659.1|21647.1|0
1749750330000|2025-06-12 17:45:30|21663.6|21651.6|21662.6|21650.6|21664.1|21652.1|21662.6|21650.6|7
1749750340000|2025-06-12 17:45:40|21656.6|21644.6|21655.1|21643.1|21656.6|21644.6|21650.7|21638.7|62
1749750350000|2025-06-12 17:45:50|21655.4|21643.4|21655.4|21643.4|21656.6|21644.6|21655.4|21643.4|8
1749750360000|2025-06-12 17:46:00|21658.3|21646.3|21657.6|21645.6|21658.6|21646.6|21655.1|21643.1|8
1749750370000|2025-06-12 17:46:10|21659.1|21647.1|21661.6|21649.6|21663.8|21651.8|21659.1|21647.1|25
1749750380000|2025-06-12 17:46:20|21660.8|21648.8|21659.1|21647.1|21660.8|21648.8|21659.1|21647.1|3
1749750390000|2025-06-12 17:46:30|21660.1|21648.1|21661.3|21649.3|21661.3|21649.3|21660.1|21648.1|9
1749750400000|2025-06-12 17:46:40|21659.4|21647.4|21657.6|21645.6|21659.4|21647.4|21657.6|21645.6|4
1749750410000|2025-06-12 17:46:50|21656.6|21644.6|21657.6|21645.6|21658.8|21646.8|21655.1|21643.1|7
1749750420000|2025-06-12 17:47:00|21656.6|21644.6|21655.1|21643.1|21657.6|21645.6|21655.1|21643.1|5
1749750430000|2025-06-12 17:47:10|21654.1|21642.1|21654.1|21642.1|21654.1|21642.1|21652.1|21640.1|36
1749750440000|2025-06-12 17:47:20|21652.8|21640.8|21652.8|21640.8|21652.8|21640.8|21652.8|21640.8|1
1749750450000|2025-06-12 17:47:30|21651.9|21639.9|21651.6|21639.6|21651.9|21639.9|21651.6|21639.6|2
1749750460000|2025-06-12 17:47:40|21651.9|21639.9|21652.1|21640.1|21652.1|21640.1|21651.9|21639.9|17
1749750470000|2025-06-12 17:47:50|||||||||2
1749750480000|2025-06-12 17:48:00|21651.9|21639.9|21653.1|21641.1|21654.4|21642.4|21651.9|21639.9|31
1749750490000|2025-06-12 17:48:10|21652.1|21640.1|21653.6|21641.6|21654.6|21642.6|21652.1|21640.1|6
1749750500000|2025-06-12 17:48:20|21654.6|21642.6|21654.6|21642.6|21655.6|21643.6|21653.1|21641.1|3
1749750510000|2025-06-12 17:48:30|21655.6|21643.6|21657.1|21645.1|21657.1|21645.1|21655.6|21643.6|2
1749750520000|2025-06-12 17:48:40|21655.9|21643.9|21653.1|21641.1|21655.9|21643.9|21653.1|21641.1|2
1749750530000|2025-06-12 17:48:50|21651.1|21639.1|21650.9|21638.9|21651.1|21639.1|21650.6|21638.6|4
1749750540000|2025-06-12 17:49:00|21651.1|21639.1|21653.1|21641.1|21653.1|21641.1|21650.9|21638.9|6
1749750550000|2025-06-12 17:49:10|21653.6|21641.6|21653.6|21641.6|21653.6|21641.6|21653.6|21641.6|1
1749750560000|2025-06-12 17:49:20|21653.4|21641.4|21650.9|21638.9|21653.4|21641.4|21649.6|21637.6|9
1749750570000|2025-06-12 17:49:30|21651.1|21639.1|21649.6|21637.6|21651.1|21639.1|21649.6|21637.6|2
1749750580000|2025-06-12 17:49:40|21649.9|21637.9|21652.1|21640.1|21652.1|21640.1|21649.9|21637.9|6
1749750590000|2025-06-12 17:49:50|||||||||17
1749750600000|2025-06-12 17:50:00|21654.6|21642.6|21657.1|21645.1|21657.1|21645.1|21654.6|21642.6|5
1749750610000|2025-06-12 17:50:10|21658.1|21646.1|21660.9|21648.9|21660.9|21648.9|21658.1|21646.1|6
1749750620000|2025-06-12 17:50:20|21661.9|21649.9|21663.4|21651.4|21663.4|21651.4|21661.9|21649.9|12
1749750630000|2025-06-12 17:50:30|21667.1|21655.1|21666.1|21654.1|21667.1|21655.1|21664.9|21652.9|11
1749750640000|2025-06-12 17:50:40|21667.1|21655.1|21665.9|21653.9|21668.1|21656.1|21665.9|21653.9|24
1749750650000|2025-06-12 17:50:50|21665.6|21653.6|21666.9|21654.9|21666.9|21654.9|21665.6|21653.6|3
1749750660000|2025-06-12 17:51:00|21665.9|21653.9|21665.9|21653.9|21665.9|21653.9|21665.9|21653.9|3
1749750670000|2025-06-12 17:51:10|21665.6|21653.6|21665.9|21653.9|21665.9|21653.9|21664.6|21652.6|3
1749750680000|2025-06-12 17:51:20|21664.6|21652.6|21664.6|21652.6|21664.6|21652.6|21664.6|21652.6|9
1749750690000|2025-06-12 17:51:30|21665.9|21653.9|21666.8|21654.8|21666.8|21654.8|21665.9|21653.9|2
1749750700000|2025-06-12 17:51:40|21667.8|21655.8|21667.4|21655.4|21668.4|21656.4|21666.1|21654.1|9
1749750710000|2025-06-12 17:51:50|21667.1|21655.1|21668.1|21656.1|21668.4|21656.4|21667.1|21655.1|6
1749750720000|2025-06-12 17:52:00|21668.4|21656.4|21668.4|21656.4|21668.4|21656.4|21668.4|21656.4|0
1749750730000|2025-06-12 17:52:10|21667.1|21655.1|21667.4|21655.4|21667.4|21655.4|21667.1|21655.1|12
1749750740000|2025-06-12 17:52:20|21667.6|21655.6|21667.6|21655.6|21667.6|21655.6|21667.6|21655.6|4
1749750750000|2025-06-12 17:52:30|21669.9|21657.9|21669.9|21657.9|21669.9|21657.9|21669.9|21657.9|5
1749750760000|2025-06-12 17:52:40|21670.1|21658.1|21669.6|21657.6|21676.1|21664.1|21669.6|21657.6|18
1749750770000|2025-06-12 17:52:50|21668.6|21656.6|21666.1|21654.1|21669.6|21657.6|21666.1|21654.1|6
1749750780000|2025-06-12 17:53:00|21665.1|21653.1|21671.7|21659.7|21671.7|21659.7|21663.9|21651.9|20
1749750790000|2025-06-12 17:53:10|21669.2|21657.2|21666.4|21654.4|21669.2|21657.2|21664.2|21652.2|9
1749750800000|2025-06-12 17:53:20|21665.1|21653.1|21663.9|21651.9|21665.1|21653.1|21663.6|21651.6|2
1749750810000|2025-06-12 17:53:30|21662.6|21650.6|21659.2|21647.2|21662.6|21650.6|21659.2|21647.2|4
1749750820000|2025-06-12 17:53:40|21657.9|21645.9|21657.9|21645.9|21657.9|21645.9|21656.7|21644.7|6
1749750830000|2025-06-12 17:53:50|21659.2|21647.2|21659.2|21647.2|21659.2|21647.2|21659.2|21647.2|9
1749750840000|2025-06-12 17:54:00|21659.4|21647.4|21660.4|21648.4|21660.4|21648.4|21659.4|21647.4|7
1749750850000|2025-06-12 17:54:10|21660.1|21648.1|21657.6|21645.6|21660.1|21648.1|21657.6|21645.6|17
1749750860000|2025-06-12 17:54:20|21655.4|21643.4|21655.1|21643.1|21655.4|21643.4|21655.1|21643.1|2
1749750870000|2025-06-12 17:54:30|21655.4|21643.4|21662.1|21650.1|21663.4|21651.4|21655.1|21643.1|55
1749750880000|2025-06-12 17:54:40|21658.4|21646.4|21656.1|21644.1|21658.4|21646.4|21656.1|21644.1|9
1749750890000|2025-06-12 17:54:50|21655.9|21643.9|21655.6|21643.6|21655.9|21643.9|21655.6|21643.6|4
1749750900000|2025-06-12 17:55:00|21656.8|21644.8|21652.1|21640.1|21656.8|21644.8|21649.6|21637.6|47
1749750910000|2025-06-12 17:55:10|21651.1|21639.1|21648.4|21636.4|21651.1|21639.1|21648.1|21636.1|8
1749750920000|2025-06-12 17:55:20|21648.1|21636.1|21648.1|21636.1|21648.1|21636.1|21648.1|21636.1|3
1749750930000|2025-06-12 17:55:30|21649.3|21637.3|21643.1|21631.1|21649.6|21637.6|21643.1|21631.1|24
1749750940000|2025-06-12 17:55:40|21643.4|21631.4|21645.6|21633.6|21646.1|21634.1|21643.1|21631.1|7
1749750950000|2025-06-12 17:55:50|21646.6|21634.6|21642.1|21630.1|21646.8|21634.8|21642.1|21630.1|6
1749750960000|2025-06-12 17:56:00|21640.9|21628.9|21642.1|21630.1|21647.1|21635.1|21640.9|21628.9|29
1749750970000|2025-06-12 17:56:10|21643.6|21631.6|21642.1|21630.1|21644.6|21632.6|21642.1|21630.1|12
1749750980000|2025-06-12 17:56:20|21641.8|21629.8|21639.6|21627.6|21642.1|21630.1|21639.6|21627.6|16
1749750990000|2025-06-12 17:56:30|||||||||13
1749751000000|2025-06-12 17:56:40|21641.6|21629.6|21640.6|21628.6|21641.8|21629.8|21640.6|21628.6|25
1749751010000|2025-06-12 17:56:50|21639.6|21627.6|21639.6|21627.6|21639.6|21627.6|21637.1|21625.1|14
1749751020000|2025-06-12 17:57:00|21638.1|21626.1|21638.1|21626.1|21638.1|21626.1|21638.1|21626.1|2
1749751030000|2025-06-12 17:57:10|21638.6|21626.6|21638.1|21626.1|21640.6|21628.6|21638.1|21626.1|18
1749751040000|2025-06-12 17:57:20|21637.1|21625.1|21634.6|21622.6|21637.1|21625.1|21634.6|21622.6|19
1749751050000|2025-06-12 17:57:30|21632.1|21620.1|21632.1|21620.1|21633.3|21621.3|21631.8|21619.8|14
1749751060000|2025-06-12 17:57:40|21632.4|21620.4|21632.1|21620.1|21634.6|21622.6|21631.1|21619.1|23
1749751070000|2025-06-12 17:57:50|21634.1|21622.1|21634.6|21622.6|21634.6|21622.6|21632.1|21620.1|14
1749751080000|2025-06-12 17:58:00|21637.1|21625.1|21639.6|21627.6|21643.6|21631.6|21634.6|21622.6|69
1749751090000|2025-06-12 17:58:10|21642.1|21630.1|21632.1|21620.1|21642.1|21630.1|21632.1|21620.1|79
1749751100000|2025-06-12 17:58:20|21630.1|21618.1|21632.1|21620.1|21632.1|21620.1|21629.6|21617.6|26
1749751110000|2025-06-12 17:58:30|21634.6|21622.6|21634.9|21622.9|21634.9|21622.9|21632.4|21620.4|36
1749751120000|2025-06-12 17:58:40|21634.3|21622.3|21633.6|21621.6|21634.6|21622.6|21632.4|21620.4|20
1749751130000|2025-06-12 17:58:50|21633.3|21621.3|21634.6|21622.6|21634.6|21622.6|21632.4|21620.4|5
1749751140000|2025-06-12 17:59:00|21637.1|21625.1|21639.3|21627.3|21639.3|21627.3|21637.1|21625.1|61
1749751150000|2025-06-12 17:59:10|21641.6|21629.6|21646.8|21634.8|21648.1|21636.1|21641.6|21629.6|110
1749751160000|2025-06-12 17:59:20|21647.4|21635.4|21646.8|21634.8|21648.6|21636.6|21642.4|21630.4|69
1749751170000|2025-06-12 17:59:30|21645.6|21633.6|21646.8|21634.8|21646.8|21634.8|21643.3|21631.3|70
1749751180000|2025-06-12 17:59:40|21646.6|21634.6|21646.3|21634.3|21646.6|21634.6|21645.3|21633.3|114
1749751190000|2025-06-12 17:59:50|21646.6|21634.6|21646.8|21634.8|21648.8|21636.8|21646.6|21634.6|149
1749751200000|2025-06-12 18:00:00|21646.6|21634.6|21651|21639|21651.3|21639.3|21645.6|21633.6|258
1749751210000|2025-06-12 18:00:10|21651.3|21639.3|21649.5|21637.5|21653.3|21641.3|21649.5|21637.5|43
1749751220000|2025-06-12 18:00:20|21650|21638|21649.5|21637.5|21651|21639|21649.5|21637.5|3
1749751230000|2025-06-12 18:00:30|21648.5|21636.5|21651|21639|21651|21639|21648.5|21636.5|4
1749751240000|2025-06-12 18:00:40|21653.3|21641.3|21650.8|21638.8|21653.3|21641.3|21649.5|21637.5|12
1749751250000|2025-06-12 18:00:50|21652|21640|21650.8|21638.8|21653.3|21641.3|21650.8|21638.8|12
1749751260000|2025-06-12 18:01:00|21651|21639|21647|21635|21652|21640|21647|21635|27
1749751270000|2025-06-12 18:01:10|21646|21634|21643.5|21631.5|21646|21634|21643.5|21631.5|14
1749751280000|2025-06-12 18:01:20|21643.3|21631.3|21643.5|21631.5|21643.5|21631.5|21643|21631|16
1749751290000|2025-06-12 18:01:30|21641|21629|21647|21635|21647|21635|21641|21629|11
1749751300000|2025-06-12 18:01:40|21649.5|21637.5|21648.5|21636.5|21649.5|21637.5|21648.5|21636.5|9
1749751320000|2025-06-12 18:02:00|21649.5|21637.5|21650.8|21638.8|21652|21640|21649.5|21637.5|9
1749751330000|2025-06-12 18:02:10|21651|21639|21653.3|21641.3|21653.3|21641.3|21650.8|21638.8|11
1749751340000|2025-06-12 18:02:20|21653|21641|21651|21639|21653|21641|21651|21639|2
1749751350000|2025-06-12 18:02:30|21652|21640|21653.3|21641.3|21653.3|21641.3|21651|21639|12
1749751360000|2025-06-12 18:02:40|21652|21640|21652|21640|21652|21640|21650.7|21638.7|2
1749751370000|2025-06-12 18:02:50|21653.2|21641.2|21653.2|21641.2|21653.2|21641.2|21653.2|21641.2|8
1749751380000|2025-06-12 18:03:00|21652.3|21640.3|21648.2|21636.2|21652.3|21640.3|21648.2|21636.2|18
1749751390000|2025-06-12 18:03:10|21648.5|21636.5|21647.3|21635.3|21649.5|21637.5|21647.3|21635.3|7
1749751400000|2025-06-12 18:03:20|21647.5|21635.5|21648.5|21636.5|21649.5|21637.5|21647.3|21635.3|9
1749751410000|2025-06-12 18:03:30|21647.5|21635.5|21648.5|21636.5|21650.5|21638.5|21647.3|21635.3|5
1749751420000|2025-06-12 18:03:40|21649.5|21637.5|21652|21640|21652|21640|21649.5|21637.5|13
1749751430000|2025-06-12 18:03:50|21652.3|21640.3|21653|21641|21654.2|21642.2|21652.3|21640.3|15
1749751440000|2025-06-12 18:04:00|21652|21640|21651.5|21639.5|21652|21640|21651.5|21639.5|6
1749751450000|2025-06-12 18:04:10|21652|21640|21649|21637|21652|21640|21649|21637|4
1749751460000|2025-06-12 18:04:20|21649.2|21637.2|21651.5|21639.5|21651.5|21639.5|21649|21637|0
1749751470000|2025-06-12 18:04:30|21650.2|21638.2|21650.5|21638.5|21650.5|21638.5|21650.2|21638.2|1
1749751480000|2025-06-12 18:04:40|21650.2|21638.2|21650.2|21638.2|21650.2|21638.2|21650.2|21638.2|1
1749751490000|2025-06-12 18:04:50|21649.5|21637.5|21649|21637|21649.5|21637.5|21648|21636|9
1749821400000|2025-06-13 13:30:00|21593.7|21581.7|21555.4|21543.4|21593.7|21581.7|21553.8|21541.8|225
1749821410000|2025-06-13 13:30:10|21551.4|21539.4|21531|21519|21557.9|21545.9|21531|21519|181
1749821420000|2025-06-13 13:30:20|21533.5|21521.5|21530.1|21518.1|21540.1|21528.1|21527.8|21515.8|58
1749821430000|2025-06-13 13:30:30|21528.2|21516.2|21534.6|21522.6|21534.6|21522.6|21527.1|21515.1|35
1749821440000|2025-06-13 13:30:40|21536.1|21524.1|21557|21545|21557|21545|21535.8|21523.8|108
1749821450000|2025-06-13 13:30:50|21557.3|21545.3|21559.5|21547.5|21563|21551|21552.3|21540.3|19
1749821460000|2025-06-13 13:31:00|21559.2|21547.2|21566|21554|21571|21559|21556.7|21544.7|90
1749821470000|2025-06-13 13:31:10|21567.3|21555.3|21556.9|21544.9|21570.1|21558.1|21553.1|21541.1|48
1749821480000|2025-06-13 13:31:20|21555.9|21543.9|21552.4|21540.4|21555.9|21543.9|21548|21536|47
1749821490000|2025-06-13 13:31:30|21551.5|21539.5|21558.3|21546.3|21560.2|21548.2|21549|21537|25
1749821500000|2025-06-13 13:31:40|21558|21546|21542|21530|21558|21546|21542|21530|53
1749821510000|2025-06-13 13:31:50|21541.1|21529.1|21535.7|21523.7|21541.1|21529.1|21535.7|21523.7|29
1749821520000|2025-06-13 13:32:00|21534.7|21522.7|21521.4|21509.4|21535.7|21523.7|21521.4|21509.4|135
1749821530000|2025-06-13 13:32:10|21524.8|21512.8|21517.6|21505.6|21524.8|21512.8|21509.8|21497.8|112
1749821540000|2025-06-13 13:32:20|21515.7|21503.7|21501.6|21489.6|21516.1|21504.1|21501.6|21489.6|71
1749821550000|2025-06-13 13:32:30|21502.3|21490.3|21497.4|21485.4|21503.6|21491.6|21497.4|21485.4|65
1749821560000|2025-06-13 13:32:40|21497.2|21485.2|21479.5|21467.5|21497.4|21485.4|21475.1|21463.1|207
1749821570000|2025-06-13 13:32:50|21477|21465|21470.5|21458.5|21479|21467|21464.5|21452.5|109
1749821580000|2025-06-13 13:33:00|21469.3|21457.3|21450.9|21438.9|21469.3|21457.3|21449.4|21437.4|136
1749821590000|2025-06-13 13:33:10|21450.6|21438.6|21422|21410|21450.6|21438.6|21419.3|21407.3|78
1749821600000|2025-06-13 13:33:20|21420.5|21408.5|21381.1|21369.1|21420.5|21408.5|21380.4|21368.4|97
1749821610000|2025-06-13 13:33:30|21372.6|21360.6|21356.1|21344.1|21385.1|21373.1|21351.1|21339.1|157
1749821620000|2025-06-13 13:33:40|21353.2|21341.2|21331.8|21319.8|21359.8|21347.8|21331.8|21319.8|219
1749821630000|2025-06-13 13:33:50|21331.5|21319.5|21311|21299|21338.7|21326.7|21304.3|21292.3|130
1749821640000|2025-06-13 13:34:00|21312.6|21300.6|21379.2|21367.2|21379.2|21367.2|21305.7|21293.7|232
1749821650000|2025-06-13 13:34:10|21384.4|21372.4|21401.9|21389.9|21405|21393|21382.2|21370.2|89
1749821660000|2025-06-13 13:34:20|21397.2|21385.2|21372.8|21360.8|21397.2|21385.2|21372.5|21360.5|24
1749821670000|2025-06-13 13:34:30|21370.3|21358.3|21384.2|21372.2|21385|21373|21369.3|21357.3|134
1749821680000|2025-06-13 13:34:40|21385.3|21373.3|21394|21382|21402.5|21390.5|21384.3|21372.3|23
1749821690000|2025-06-13 13:34:50|21396.3|21384.3|21431|21419|21431.8|21419.8|21395.3|21383.3|50
1749821700000|2025-06-13 13:35:00|21428.8|21416.8|21406.7|21394.7|21432.8|21420.8|21397.6|21385.6|107
1749821710000|2025-06-13 13:35:10|21407.7|21395.7|21412.7|21400.7|21420.2|21408.2|21404.2|21392.2|31
1749821720000|2025-06-13 13:35:20|21413|21401|21401.4|21389.4|21417.4|21405.4|21400.2|21388.2|17
1749821730000|2025-06-13 13:35:30|21402.4|21390.4|21410.7|21398.7|21412|21400|21399.9|21387.9|31
1749821740000|2025-06-13 13:35:40|21409.5|21397.5|21405.6|21393.6|21422|21410|21403|21391|40
1749821750000|2025-06-13 13:35:50|21404.9|21392.9|21405.6|21393.6|21405.6|21393.6|21403.4|21391.4|10
1749821760000|2025-06-13 13:36:00|21406.1|21394.1|21415.6|21403.6|21418.1|21406.1|21398.9|21386.9|33
1749821770000|2025-06-13 13:36:10|21414.9|21402.9|21439|21427|21441.5|21429.5|21413.9|21401.9|31
1749821780000|2025-06-13 13:36:20|21435.3|21423.3|21446.5|21434.5|21451|21439|21423.3|21411.3|46
1749821790000|2025-06-13 13:36:30|21440.8|21428.8|21418.3|21406.3|21440.8|21428.8|21417|21405|196
1749821800000|2025-06-13 13:36:40|21417.4|21405.4|21393.9|21381.9|21417.4|21405.4|21391.1|21379.1|48
1749821810000|2025-06-13 13:36:50|21391.4|21379.4|21393.3|21381.3|21408.6|21396.6|21391.4|21379.4|35
1749821820000|2025-06-13 13:37:00|21393.6|21381.6|21391.1|21379.1|21396.4|21384.4|21391.1|21379.1|7
1749821830000|2025-06-13 13:37:10|21393.9|21381.9|21393.6|21381.6|21398.9|21386.9|21386.7|21374.7|45
1749821840000|2025-06-13 13:37:20|21395.2|21383.2|21410.3|21398.3|21412.8|21400.8|21395.2|21383.2|20
1749821850000|2025-06-13 13:37:30|21410.6|21398.6|21401.8|21389.8|21411.2|21399.2|21401.8|21389.8|16
1749821860000|2025-06-13 13:37:40|21399.9|21387.9|21420.8|21408.8|21424.3|21412.3|21393.5|21381.5|97
1749821870000|2025-06-13 13:37:50|21421.8|21409.8|21407.8|21395.8|21434|21422|21406.8|21394.8|32
1749821880000|2025-06-13 13:38:00|21408.9|21396.9|21420.3|21408.3|21425|21413|21408.9|21396.9|21
1749821890000|2025-06-13 13:38:10|21421.2|21409.2|21431.6|21419.6|21431.6|21419.6|21421.2|21409.2|12
1749821900000|2025-06-13 13:38:20|21431.9|21419.9|21426|21414|21432.6|21420.6|21423.2|21411.2|28
1749821910000|2025-06-13 13:38:30|21425.7|21413.7|21432.9|21420.9|21432.9|21420.9|21416.2|21404.2|19
1749821920000|2025-06-13 13:38:40|21428.9|21416.9|21426.4|21414.4|21428.9|21416.9|21426.4|21414.4|9
1749821930000|2025-06-13 13:38:50|21428.9|21416.9|21397.2|21385.2|21433.1|21416.9|21397.2|21385.2|92
1749821940000|2025-06-13 13:39:00|21396.2|21384.2|21384|21372|21396.2|21384.2|21379|21367|24
1749821950000|2025-06-13 13:39:10|21385|21373|21386.1|21374.1|21386.2|21374.2|21378.1|21366.1|9
1749821960000|2025-06-13 13:39:20|21385.8|21373.8|21406.5|21394.5|21406.5|21394.5|21385.8|21373.8|33
1749821970000|2025-06-13 13:39:30|21409.3|21397.3|21412.5|21400.5|21418.7|21406.7|21409.3|21397.3|16
1749821980000|2025-06-13 13:39:40|21408.6|21396.6|21423.7|21411.7|21426.5|21414.5|21408.6|21396.6|26
1749821990000|2025-06-13 13:39:50|21422.8|21410.8|21427.8|21415.8|21427.8|21415.8|21418.3|21406.3|11
1749822000000|2025-06-13 13:40:00|21428.7|21416.7|21422.8|21410.8|21428.7|21416.7|21420.3|21408.3|11
1749822010000|2025-06-13 13:40:10|21415.6|21403.6|21414|21402|21416.5|21404.5|21414|21402|3
1749822020000|2025-06-13 13:40:20|21412.1|21400.1|21420.3|21408.3|21425.3|21413.3|21412.1|21400.1|28
1749822030000|2025-06-13 13:40:30|21417.8|21405.8|21426.2|21414.2|21426.2|21414.2|21417.8|21405.8|16
1749822040000|2025-06-13 13:40:40|21427.5|21415.5|21415.6|21403.6|21427.5|21415.5|21414|21402|50
1749822050000|2025-06-13 13:40:50|21416.5|21404.5|21419|21407|21422.8|21410.8|21416.5|21404.5|14
1749822060000|2025-06-13 13:41:00|21416.1|21404.1|21415.8|21403.8|21416.1|21404.1|21409.3|21397.3|10
1749822070000|2025-06-13 13:41:10|21415.3|21403.3|21415.5|21403.5|21415.5|21403.5|21415.3|21403.3|0
1749822080000|2025-06-13 13:41:20|21413.3|21401.3|21413.3|21401.3|21414.6|21402.6|21413.3|21401.3|2
1749822090000|2025-06-13 13:41:30|21415.5|21403.5|21410.5|21398.5|21417.8|21405.8|21410.5|21398.5|28
1749822100000|2025-06-13 13:41:40|21409.6|21397.6|21400.8|21388.8|21413|21401|21399.3|21387.3|13
1749822110000|2025-06-13 13:41:50|21399.6|21387.6|21410.5|21398.5|21410.5|21398.5|21397.1|21385.1|17
1749822120000|2025-06-13 13:42:00|21411.5|21399.5|21420.3|21408.3|21420.3|21408.3|21411.5|21399.5|15
1749822130000|2025-06-13 13:42:10|21421.2|21409.2|21421.5|21409.5|21422.8|21410.8|21421.2|21409.2|19
1749822140000|2025-06-13 13:42:20|21421.8|21409.8|21436.6|21424.6|21438.6|21426.6|21421.8|21409.8|26
1749822150000|2025-06-13 13:42:30|21436.9|21424.9|21439.4|21427.4|21446.3|21434.3|21436.9|21424.9|28
1749822160000|2025-06-13 13:42:40|21436.6|21424.6|21441.3|21429.3|21442.6|21430.6|21436.6|21424.6|8
1749822170000|2025-06-13 13:42:50|21440.4|21428.4|21439.1|21427.1|21440.4|21428.4|21436.6|21424.6|3
1749822180000|2025-06-13 13:43:00|21439.4|21427.4|21439.1|21427.1|21441.3|21429.3|21436.6|21424.6|4
1749822190000|2025-06-13 13:43:10|21443.2|21431.2|21432.2|21420.2|21452.9|21440.9|21427.5|21415.5|26
1749822200000|2025-06-13 13:43:20|21435.4|21423.4|21429.4|21417.4|21437.9|21425.9|21427.5|21415.5|24
1749822210000|2025-06-13 13:43:30|21427.2|21415.2|21425.5|21413.5|21429.4|21417.4|21425.5|21413.5|15
1749822220000|2025-06-13 13:43:40|21426.5|21414.5|21410|21398|21426.5|21414.5|21410|21398|9
1749822230000|2025-06-13 13:43:50|21409.7|21397.7|21412.8|21400.8|21422.2|21410.2|21409.7|21397.7|15
1749822240000|2025-06-13 13:44:00|21410.5|21398.5|21410.3|21398.3|21415.3|21403.3|21410.3|21398.3|3
1749822250000|2025-06-13 13:44:10|21395.3|21383.3|21400.3|21388.3|21400.3|21388.3|21395.3|21383.3|8
1749822260000|2025-06-13 13:44:20|21405.3|21393.3|21405|21393|21410|21398|21405|21393|10
1749822270000|2025-06-13 13:44:30|21405.9|21393.9|21410|21398|21412.2|21400.2|21405|21393|3
1749822280000|2025-06-13 13:44:40|21408|21396|21403.7|21391.7|21408|21396|21390.5|21378.5|36
1749822290000|2025-06-13 13:44:50|21407.5|21395.5|21397.8|21385.8|21409.1|21397.1|21397.8|21385.8|60
1749822300000|2025-06-13 13:45:00|21397.2|21385.2|21380.8|21368.8|21397.2|21385.2|21380.8|21368.8|25
1749822310000|2025-06-13 13:45:10|21378.9|21366.9|21387.2|21375.2|21387.2|21375.2|21375.8|21363.8|23
1749822320000|2025-06-13 13:45:20|21388.7|21376.7|21389.6|21377.6|21389.6|21377.6|21385.5|21373.5|77
1749822330000|2025-06-13 13:45:30|21388.6|21376.6|21382.8|21370.8|21390.5|21378.5|21380.5|21368.5|30
1749822340000|2025-06-13 13:45:40|21385.8|21373.8|21390.3|21378.3|21395.3|21383.3|21385.8|21373.8|18
1749822350000|2025-06-13 13:45:50|21386.4|21374.4|21375.5|21363.5|21386.4|21374.4|21375.5|21363.5|34
1749822360000|2025-06-13 13:46:00|21376.5|21364.5|21381.5|21369.5|21385.5|21373.5|21376.5|21364.5|22
1749822370000|2025-06-13 13:46:10|21382.5|21370.5|21377.7|21365.7|21385.6|21373.6|21377.7|21365.7|19
1749822380000|2025-06-13 13:46:20|21378.7|21366.7|21386.9|21374.9|21388.1|21376.1|21377.7|21365.7|12
1749822390000|2025-06-13 13:46:30|21385.9|21373.9|21392.6|21380.6|21392.6|21380.6|21385.9|21373.9|31
1749822400000|2025-06-13 13:46:40|21395.5|21383.5|21404.4|21392.4|21404.4|21392.4|21395.5|21383.5|40
1749822410000|2025-06-13 13:46:50|21403.1|21391.1|21403.8|21391.8|21403.8|21391.8|21392.9|21380.9|21
1749822420000|2025-06-13 13:47:00|21404.8|21392.8|21406.9|21394.9|21406.9|21394.9|21404.1|21392.1|5
1749822430000|2025-06-13 13:47:10|21403.1|21391.1|21399.4|21387.4|21405.9|21393.9|21397.2|21385.2|10
1749822440000|2025-06-13 13:47:20|21397.2|21385.2|21399.7|21387.7|21402.2|21390.2|21397.2|21385.2|5
1749822450000|2025-06-13 13:47:30|21400.6|21388.6|21401.2|21389.2|21402.2|21390.2|21396.2|21384.2|8
1749822460000|2025-06-13 13:47:40|21401.9|21389.9|21399.7|21387.7|21404.7|21392.7|21398.3|21386.3|10
1749822470000|2025-06-13 13:47:50|21399.4|21387.4|21397.7|21385.7|21405|21393|21397.5|21385.5|13
1749822480000|2025-06-13 13:48:00|21396.5|21384.5|21395.2|21383.2|21397.7|21385.7|21394|21382|10
1749822490000|2025-06-13 13:48:10|21395|21383|21389|21377|21395|21383|21388.7|21376.7|21
1749822500000|2025-06-13 13:48:20|21390|21378|21387.5|21375.5|21390.2|21378.2|21386.5|21374.5|14
1749822510000|2025-06-13 13:48:30|21387.7|21375.7|21381.5|21369.5|21389|21377|21381.5|21369.5|6
1749822520000|2025-06-13 13:48:40|21383.4|21371.4|21387.7|21375.7|21390.2|21378.2|21383.4|21371.4|17
1749822530000|2025-06-13 13:48:50|21385.2|21373.2|21385.2|21373.2|21391.5|21379.5|21385.2|21373.2|10
1749822540000|2025-06-13 13:49:00|21387.7|21375.7|21385.2|21373.2|21388.7|21376.7|21382.5|21370.5|7
1749822550000|2025-06-13 13:49:10|21385|21373|21387.7|21375.7|21387.7|21375.7|21385|21373|5
1749822560000|2025-06-13 13:49:20|21383.4|21371.4|21377.2|21365.2|21383.7|21371.7|21374|21362|13
1749822570000|2025-06-13 13:49:30|21375|21363|21377.5|21365.5|21379.4|21367.4|21375|21363|24
1749822580000|2025-06-13 13:49:40|21378.1|21366.1|21378.4|21366.4|21379.4|21367.4|21377.2|21365.2|2
1749822590000|2025-06-13 13:49:50|21378.1|21366.1|21375|21363|21378.4|21366.4|21375|21363|8
1749822600000|2025-06-13 13:50:00|21374|21362|21379.4|21367.4|21383.8|21371.8|21372.5|21360.5|48
1749822610000|2025-06-13 13:50:10|21379.1|21367.1|21385.4|21373.4|21386.3|21374.3|21379.1|21367.1|17
1749822620000|2025-06-13 13:50:20|21385.1|21373.1|21387.2|21375.2|21391.6|21379.6|21381.9|21369.9|20
1749822630000|2025-06-13 13:50:30|21386.6|21374.6|21381.9|21369.9|21386.6|21374.6|21381.9|21369.9|3
1749822640000|2025-06-13 13:50:40|21381.6|21369.6|21387.9|21375.9|21388.8|21376.8|21381.6|21369.6|8
1749822650000|2025-06-13 13:50:50|21388.8|21376.8|21387.6|21375.6|21392.3|21380.3|21386.3|21374.3|23
1749822660000|2025-06-13 13:51:00|21388.5|21376.5|21391.6|21379.6|21393.8|21381.8|21386.6|21374.6|15
1749822670000|2025-06-13 13:51:10|21391.3|21379.3|21391.3|21379.3|21393.8|21381.8|21389.4|21377.4|18
1749822680000|2025-06-13 13:51:20|21398.8|21386.8|21388.5|21376.5|21398.8|21386.8|21388.5|21376.5|8
1749822690000|2025-06-13 13:51:30|21391.7|21379.7|21391.3|21379.3|21392.3|21380.3|21388.5|21376.5|10
1749822700000|2025-06-13 13:51:40|21392|21380|21393.5|21381.5|21394.5|21382.5|21389.8|21377.8|4
1749822710000|2025-06-13 13:51:50|21393.8|21381.8|21393.5|21381.5|21398.5|21386.5|21393.5|21381.5|15
1749822720000|2025-06-13 13:52:00|21394.8|21382.8|21399.8|21387.8|21399.8|21387.8|21393.5|21381.5|12
1749822730000|2025-06-13 13:52:10|21398.5|21386.5|21404.8|21392.8|21405.7|21393.7|21396|21384|22
1749822740000|2025-06-13 13:52:20|21401.3|21389.3|21406|21394|21408.5|21396.5|21401.3|21389.3|11
1749822750000|2025-06-13 13:52:30|21403.5|21391.5|21403.1|21391.1|21408.5|21396.5|21401.9|21389.9|39
1749822760000|2025-06-13 13:52:40|21402.2|21390.2|21399.4|21387.4|21403.4|21391.4|21397.2|21385.2|6
1749822770000|2025-06-13 13:52:50|21399.7|21387.7|21416.9|21404.9|21417.2|21405.2|21399.7|21387.7|11
1749822780000|2025-06-13 13:53:00|21418.8|21406.8|21416.6|21404.6|21422.4|21410.4|21414.4|21402.4|27
1749822790000|2025-06-13 13:53:10|21415.6|21403.6|21416.3|21404.3|21417.8|21405.8|21415.3|21403.3|5
1749822800000|2025-06-13 13:53:20|21415.3|21403.3|21406.3|21394.3|21415.3|21403.3|21406.3|21394.3|8
1749822810000|2025-06-13 13:53:30|21417|21405|21426|21414|21428.2|21416.2|21417|21405|66
1749822820000|2025-06-13 13:53:40|21425.7|21413.7|21423.2|21411.2|21425.7|21413.7|21418.8|21406.8|7
1749822830000|2025-06-13 13:53:50|21421.3|21409.3|21418.5|21406.5|21423.8|21411.8|21418.5|21406.5|13
1749822840000|2025-06-13 13:54:00|21417.6|21405.6|21413.5|21401.5|21418.8|21406.8|21409.1|21397.1|50
1749822850000|2025-06-13 13:54:10|21412|21400|21413.5|21401.5|21413.5|21401.5|21405.7|21393.7|8
1749822860000|2025-06-13 13:54:20|21413.2|21401.2|21415.7|21403.7|21418.2|21406.2|21411|21399|12
1749822870000|2025-06-13 13:54:30|21418.2|21406.2|21422.7|21410.7|21425.7|21413.7|21418.2|21406.2|17
1749822880000|2025-06-13 13:54:40|21421.3|21409.3|21430.5|21418.5|21430.5|21418.5|21418.5|21406.5|6
1749822890000|2025-06-13 13:54:50|21428.5|21416.5|21425.7|21413.7|21428.5|21416.5|21425.5|21413.5|3
1749822900000|2025-06-13 13:55:00|21423.8|21411.8|21424.2|21412.2|21425.5|21413.5|21421.7|21409.7|15
1749822910000|2025-06-13 13:55:10|21427.4|21415.4|21431.7|21419.7|21431.7|21419.7|21423.2|21411.2|18
1749822920000|2025-06-13 13:55:20|21431.4|21419.4|21430.4|21418.4|21431.4|21419.4|21427.7|21415.7|2
1749822930000|2025-06-13 13:55:30|21430.7|21418.7|21430.4|21418.4|21432.7|21420.7|21428.2|21416.2|7
1749822940000|2025-06-13 13:55:40|21429.2|21417.2|21426.7|21414.7|21429.2|21417.2|21425.7|21413.7|1
1749822950000|2025-06-13 13:55:50|21425.2|21413.2|21429.2|21417.2|21429.5|21417.5|21425.2|21413.2|4
1749822970000|2025-06-13 13:56:10|21427|21415|21420.7|21408.7|21428.2|21416.2|21420.7|21408.7|4
1749822980000|2025-06-13 13:56:20|21422.3|21410.3|21417.3|21405.3|21422.3|21410.3|21415.4|21403.4|7
1749822990000|2025-06-13 13:56:30|21420.7|21408.7|21422.7|21410.7|21423.9|21411.9|21420.7|21408.7|7
1749823000000|2025-06-13 13:56:40|21423.9|21411.9|21431.1|21419.1|21432.1|21420.1|21423.9|21411.9|26
1749823010000|2025-06-13 13:56:50|21431.7|21419.7|21439.6|21427.6|21444|21432|21431.7|21419.7|131
1749823020000|2025-06-13 13:57:00|21439.3|21427.3|21444.6|21432.6|21445.6|21433.6|21439.3|21427.3|10
1749823030000|2025-06-13 13:57:10|21444.9|21432.9|21445.2|21433.2|21449|21437|21444.9|21432.9|15
1749823040000|2025-06-13 13:57:20|21446.1|21434.1|21447.1|21435.1|21452.1|21440.1|21445.2|21433.2|18
1749823050000|2025-06-13 13:57:30|21448.3|21436.3|21452.4|21440.4|21452.7|21440.7|21448.3|21436.3|13
1749823060000|2025-06-13 13:57:40|21452.1|21440.1|21448.2|21436.2|21455.2|21443.2|21446.7|21434.7|26
1749823070000|2025-06-13 13:57:50|21447.9|21435.9|21456|21444|21456|21444|21446|21434|10
1749823080000|2025-06-13 13:58:00|21455|21443|21443.9|21431.9|21455|21443|21443.9|21431.9|15
1749823090000|2025-06-13 13:58:10|21442.9|21430.9|21435.4|21423.4|21444.2|21432.2|21431.7|21419.7|35
1749823100000|2025-06-13 13:58:20|21433.5|21421.5|21424.2|21412.2|21434.2|21422.2|21424.2|21412.2|14
1749823110000|2025-06-13 13:58:30|21422.9|21410.9|21416|21404|21422.9|21410.9|21414.8|21402.8|17
1749823120000|2025-06-13 13:58:40|21415.7|21403.7|21398.2|21386.2|21415.7|21403.7|21398.2|21386.2|30
1749823130000|2025-06-13 13:58:50|21398.5|21386.5|21402.3|21390.3|21403.2|21391.2|21398.5|21386.5|5
1749823140000|2025-06-13 13:59:00|21403.2|21391.2|21402.3|21390.3|21406|21394|21402.3|21390.3|8
1749823150000|2025-06-13 13:59:10|21402.5|21390.5|21402.5|21390.5|21402.5|21390.5|21402.5|21390.5|0
1749823160000|2025-06-13 13:59:20|21402.8|21390.8|21394.4|21382.4|21402.8|21390.8|21389.1|21377.1|58
1749823170000|2025-06-13 13:59:30|21395.3|21383.3|21399.6|21387.6|21399.6|21387.6|21392.4|21380.4|22
1749823180000|2025-06-13 13:59:40|21399.4|21387.4|21404.1|21392.1|21404.1|21392.1|21399.4|21387.4|11
1749823190000|2025-06-13 13:59:50|21406.3|21394.3|21401.9|21389.9|21406.6|21394.6|21401.6|21389.6|4
1749823200000|2025-06-13 14:00:00|21403.7|21391.7|21418.8|21406.8|21418.8|21406.8|21403.7|21391.7|19
1749823210000|2025-06-13 14:00:10|21422.8|21410.8|21418.8|21406.8|21423.8|21411.8|21415.3|21403.3|9
1749823220000|2025-06-13 14:00:20|21419.8|21407.8|21423.5|21411.5|21423.5|21411.5|21416.6|21404.6|15
1749823230000|2025-06-13 14:00:30|21422.5|21410.5|21421.7|21409.7|21427.6|21415.6|21421.7|21409.7|16
1749823240000|2025-06-13 14:00:40|21419.8|21407.8|21413.8|21401.8|21420.1|21408.1|21413.8|21401.8|21
1749823250000|2025-06-13 14:00:50|21414.7|21402.7|21402.8|21390.8|21414.7|21402.7|21402.5|21390.5|19
1749823260000|2025-06-13 14:01:00|21402.5|21390.5|21399.1|21387.1|21406.3|21394.3|21398.8|21386.8|27
1749823270000|2025-06-13 14:01:10|21397.8|21385.8|21394.1|21382.1|21397.8|21385.8|21394.1|21382.1|9
1749823280000|2025-06-13 14:01:20|21395.3|21383.3|21393.4|21381.4|21397.8|21385.8|21393.4|21381.4|21
1749823290000|2025-06-13 14:01:30|21388|21376|21380.5|21368.5|21388|21376|21380.5|21368.5|63
1749823300000|2025-06-13 14:01:40|21380.2|21368.2|21382.4|21370.4|21383.4|21371.4|21380.2|21368.2|16
1749823310000|2025-06-13 14:01:50|21383.4|21371.4|21385.9|21373.9|21385.9|21373.9|21381.2|21369.2|12
1749823320000|2025-06-13 14:02:00|21387.1|21375.1|21387.1|21375.1|21387.1|21375.1|21386.2|21374.2|4
1749823330000|2025-06-13 14:02:10|21389.3|21377.3|21389.1|21377.1|21392.5|21380.5|21389.1|21377.1|9
1749823340000|2025-06-13 14:02:20|21394.1|21382.1|21396.8|21384.8|21399.1|21387.1|21394.1|21382.1|10
1749823350000|2025-06-13 14:02:30|21398.8|21386.8|21400.3|21388.3|21400.3|21388.3|21398.8|21386.8|2
1749823360000|2025-06-13 14:02:40|21399.3|21387.3|21399.1|21387.1|21399.3|21387.3|21395.3|21383.3|7
1749823370000|2025-06-13 14:02:50|21399.3|21387.3|21399.1|21387.1|21399.3|21387.3|21399.1|21387.1|0
1749823380000|2025-06-13 14:03:00|21399.3|21387.3|21399.1|21387.1|21401.8|21389.8|21397.8|21385.8|4
1749823390000|2025-06-13 14:03:10|21397.8|21385.8|21399.1|21387.1|21400.3|21388.3|21396.8|21384.8|7
1749823400000|2025-06-13 14:03:20|21396.8|21384.8|21392.5|21380.5|21397.8|21385.8|21392.5|21380.5|55
1749823410000|2025-06-13 14:03:30|21392.8|21380.8|21396.6|21384.6|21397.8|21385.8|21392.8|21380.8|14
1749823420000|2025-06-13 14:03:40|21399.1|21387.1|21395.6|21383.6|21400.3|21388.3|21395.6|21383.6|12
1749823430000|2025-06-13 14:03:50|21397.1|21385.1|21397.8|21385.8|21397.8|21385.8|21395.9|21383.9|7
1749823440000|2025-06-13 14:04:00|21396.8|21384.8|21383.1|21371.1|21398.4|21386.4|21382.1|21370.1|57
1749823450000|2025-06-13 14:04:10|21382.4|21370.4|21365.5|21353.5|21383.4|21371.4|21364.5|21352.5|46
1749823460000|2025-06-13 14:04:20|21366.4|21354.4|21369.6|21357.6|21369.9|21357.9|21357.9|21345.9|43
1749823470000|2025-06-13 14:04:30|21369.9|21357.9|21374.6|21362.6|21374.6|21362.6|21369.9|21357.9|0
1749823480000|2025-06-13 14:04:40|21374.9|21362.9|21373.4|21361.4|21374.9|21362.9|21373.4|21361.4|4
1749823490000|2025-06-13 14:04:50|21372.4|21360.4|21372.4|21360.4|21372.4|21360.4|21371.8|21359.8|2
1749823500000|2025-06-13 14:05:00|21374.9|21362.9|21373.7|21361.7|21376.2|21364.2|21370.5|21358.5|10
1749823510000|2025-06-13 14:05:10|21374.6|21362.6|21367.4|21355.4|21376.2|21364.2|21365.2|21353.2|61
1749823520000|2025-06-13 14:05:20|21369.9|21357.9|21369.9|21357.9|21374.6|21362.6|21367.7|21355.7|7
1749823530000|2025-06-13 14:05:30|21370.9|21358.9|21369.9|21357.9|21372.4|21360.4|21369.9|21357.9|3
1749823540000|2025-06-13 14:05:40|21369.6|21357.6|21374.3|21362.3|21374.6|21362.6|21368.7|21356.7|18
1749823550000|2025-06-13 14:05:50|21376.8|21364.8|21381.6|21369.6|21381.8|21369.8|21376.8|21364.8|11
1749823560000|2025-06-13 14:06:00|21383.5|21371.5|21386.8|21374.8|21393.8|21381.8|21383.5|21371.5|12
1749823570000|2025-06-13 14:06:10|21385.6|21373.6|21378.4|21366.4|21385.6|21373.6|21378.4|21366.4|11
1749823580000|2025-06-13 14:06:20|21376.8|21364.8|21369.9|21357.9|21376.8|21364.8|21369.9|21357.9|15
1749823590000|2025-06-13 14:06:30|21370.2|21358.2|21379.6|21367.6|21379.9|21367.9|21370.2|21358.2|7
1749823600000|2025-06-13 14:06:40|21381.8|21369.8|21380.9|21368.9|21384.6|21372.6|21380.9|21368.9|7
1749823610000|2025-06-13 14:06:50|21382.1|21370.1|21384.6|21372.6|21384.6|21372.6|21380.9|21368.9|2
1749823620000|2025-06-13 14:07:00|21379.9|21367.9|21380.5|21368.5|21380.5|21368.5|21378|21366|4
1749823630000|2025-06-13 14:07:10|21382.4|21370.4|21378|21366|21384.6|21372.6|21378|21366|15
1749823640000|2025-06-13 14:07:20|21375.2|21363.2|21372.7|21360.7|21375.2|21363.2|21371.4|21359.4|8
1749823650000|2025-06-13 14:07:30|21372.4|21360.4|21372.4|21360.4|21372.4|21360.4|21372.4|21360.4|0
1749823660000|2025-06-13 14:07:40|21371.4|21359.4|21371.4|21359.4|21371.4|21359.4|21371.4|21359.4|0
1749823670000|2025-06-13 14:07:50|21375.2|21363.2|21370.5|21358.5|21375.2|21363.2|21370.2|21358.2|9
1749823680000|2025-06-13 14:08:00|21371.4|21359.4|21371.7|21359.7|21371.7|21359.7|21371.4|21359.4|1
1749823690000|2025-06-13 14:08:10|21369.8|21357.8|21364.5|21352.5|21369.8|21357.8|21362|21350|18
1749823700000|2025-06-13 14:08:20|21363.5|21351.5|21359.5|21347.5|21366|21354|21359.2|21347.2|56
1749823710000|2025-06-13 14:08:30|21359.2|21347.2|21353|21341|21359.2|21347.2|21351.7|21339.7|7
1749823720000|2025-06-13 14:08:40|21351.7|21339.7|21348.1|21336.1|21353.6|21341.6|21343.9|21331.9|58
1749823730000|2025-06-13 14:08:50|21346.8|21334.8|21343.2|21331.2|21346.9|21334.9|21342.2|21330.2|38
1749823740000|2025-06-13 14:09:00|21349|21337|21356.8|21344.8|21356.8|21344.8|21349|21337|16
1749823750000|2025-06-13 14:09:10|21358.8|21346.8|21359|21347|21359|21347|21356.5|21344.5|12
1749823760000|2025-06-13 14:09:20|21359.3|21347.3|21362.5|21350.5|21362.5|21350.5|21359.3|21347.3|7
1749823770000|2025-06-13 14:09:30|21362.8|21350.8|21358.1|21346.1|21362.8|21350.8|21356.5|21344.5|21
1749823780000|2025-06-13 14:09:40|21357.8|21345.8|21354.3|21342.3|21357.8|21345.8|21354|21342|6
1749823790000|2025-06-13 14:09:50|21355.3|21343.3|21360.3|21348.3|21361.5|21349.5|21351.4|21339.4|13
1749823800000|2025-06-13 14:10:00|21362.8|21350.8|21360.3|21348.3|21362.8|21350.8|21358.1|21346.1|7
1749823810000|2025-06-13 14:10:10|21358.4|21346.4|21356.8|21344.8|21358.4|21346.4|21356.5|21344.5|6
1749823820000|2025-06-13 14:10:20|21356.5|21344.5|21352.8|21340.8|21356.5|21344.5|21351.8|21339.8|6
1749823830000|2025-06-13 14:10:30|21350.3|21338.3|21351.5|21339.5|21355.3|21343.3|21350.3|21338.3|13
1749823840000|2025-06-13 14:10:40|21351.8|21339.8|21361|21349|21361|21349|21351.8|21339.8|43
1749823850000|2025-06-13 14:10:50|21358.8|21346.8|21353.8|21341.8|21359.7|21347.7|21353.8|21341.8|5
1749823860000|2025-06-13 14:11:00|21354.7|21342.7|21346.9|21334.9|21358.5|21346.5|21346.9|21334.9|150
1749823870000|2025-06-13 14:11:10|21347.9|21335.9|21351.9|21339.9|21352.6|21340.6|21347.9|21335.9|4
1749823880000|2025-06-13 14:11:20|21350.7|21338.7|21350.4|21338.4|21350.7|21338.7|21345.3|21333.3|16
1749823890000|2025-06-13 14:11:30|21350.7|21338.7|21350.7|21338.7|21354.1|21342.1|21347.9|21335.9|4
1749823900000|2025-06-13 14:11:40|21350.4|21338.4|21358.2|21346.2|21360.7|21348.7|21350.4|21338.4|10
1749823910000|2025-06-13 14:11:50|21358.5|21346.5|21354.7|21342.7|21360.4|21348.4|21353.5|21341.5|7
1749823920000|2025-06-13 14:12:00|21355|21343|21347.2|21335.2|21357.2|21345.2|21347.2|21335.2|16
1749823930000|2025-06-13 14:12:10|21350.1|21338.1|21342.6|21330.6|21350.1|21338.1|21342.6|21330.6|14
1749823940000|2025-06-13 14:12:20|21343.6|21331.6|21339.1|21327.1|21344.1|21332.1|21336.9|21324.9|20
1749823950000|2025-06-13 14:12:30|21338.2|21326.2|21330.7|21318.7|21338.2|21326.2|21330.7|21318.7|8
1749823960000|2025-06-13 14:12:40|21330.1|21318.1|21327.9|21315.9|21331.6|21319.6|21327.9|21315.9|23
1749823970000|2025-06-13 14:12:50|21327.6|21315.6|21330.1|21318.1|21331.6|21319.6|21326.6|21314.6|26
1749823980000|2025-06-13 14:13:00|21330.4|21318.4|21331.6|21319.6|21337.9|21325.9|21330.4|21318.4|7
1749823990000|2025-06-13 14:13:10|21336.9|21324.9|21338.2|21326.2|21338.2|21326.2|21335.7|21323.7|8
1749824000000|2025-06-13 14:13:20|21338.5|21326.5|21341|21329|21343.2|21331.2|21338.5|21326.5|82
1749824010000|2025-06-13 14:13:30|21340|21328|21338.7|21326.7|21341|21329|21336.2|21324.2|18
1749824020000|2025-06-13 14:13:40|21336.2|21324.2|21338.2|21326.2|21338.7|21326.7|21336.2|21324.2|6
1749824030000|2025-06-13 14:13:50|21339.1|21327.1|21339.7|21327.7|21342.9|21330.9|21339.1|21327.1|17
1749824040000|2025-06-13 14:14:00|21339.4|21327.4|21342.9|21330.9|21343.2|21331.2|21339.4|21327.4|2
1749824050000|2025-06-13 14:14:10|21343.9|21331.9|21340.4|21328.4|21344.1|21332.1|21340.4|21328.4|34
1749824060000|2025-06-13 14:14:20|21339.1|21327.1|21336.6|21324.6|21341.6|21329.6|21336.6|21324.6|3
1749824070000|2025-06-13 14:14:30|21337.9|21325.9|21336.6|21324.6|21337.9|21325.9|21335.7|21323.7|9
1749824080000|2025-06-13 14:14:40|21341.6|21329.6|21341.1|21329.1|21341.6|21329.6|21341.1|21329.1|34
1749824090000|2025-06-13 14:14:50|21341.4|21329.4|21337.3|21325.3|21341.6|21329.6|21337.3|21325.3|52
1749824100000|2025-06-13 14:15:00|21338.6|21326.6|21337|21325|21338.6|21326.6|21335.1|21323.1|12
1749824110000|2025-06-13 14:15:10|21337.3|21325.3|21332|21320|21337.3|21325.3|21332|21320|8
1749824120000|2025-06-13 14:15:20|21330.8|21318.8|21328.3|21316.3|21330.8|21318.8|21327.3|21315.3|10
1749824130000|2025-06-13 14:15:30|21327.3|21315.3|21326.7|21314.7|21328.3|21316.3|21325.8|21313.8|28
1749824140000|2025-06-13 14:15:40|21327.7|21315.7|21319.5|21307.5|21327.7|21315.7|21319.5|21307.5|41
1749824150000|2025-06-13 14:15:50|21320.5|21308.5|21325.1|21313.1|21325.1|21313.1|21319.5|21307.5|20
1749824160000|2025-06-13 14:16:00|21327|21315|21322.6|21310.6|21327|21315|21322.6|21310.6|8
1749824170000|2025-06-13 14:16:10|21321.6|21309.6|21316.6|21304.6|21321.6|21309.6|21316.6|21304.6|15
1749824180000|2025-06-13 14:16:20|21316.3|21304.3|21296.2|21284.2|21316.3|21304.3|21296.2|21284.2|138
1749824190000|2025-06-13 14:16:30|21299.7|21287.7|21300.3|21288.3|21300.3|21288.3|21296.2|21284.2|17
1749824200000|2025-06-13 14:16:40|21303.2|21291.2|21297.1|21285.1|21309.7|21297.7|21297.1|21285.1|34
1749824210000|2025-06-13 14:16:50|21296.2|21284.2|21278.3|21266.3|21296.8|21284.8|21278|21266|52
1749824220000|2025-06-13 14:17:00|21280.5|21268.5|21277.8|21265.8|21280.5|21268.5|21271.8|21259.8|29
1749824230000|2025-06-13 14:17:10|21276.8|21264.8|21286.2|21274.2|21290.3|21278.3|21276.8|21264.8|42
1749824240000|2025-06-13 14:17:20|21281.4|21269.4|21278.3|21266.3|21284.9|21272.9|21277.4|21265.4|45
1749824250000|2025-06-13 14:17:30|21279.3|21267.3|21282.8|21270.8|21282.8|21270.8|21279.3|21267.3|24
1749824260000|2025-06-13 14:17:40|21281.8|21269.8|21283.6|21271.6|21283.6|21271.6|21281.8|21269.8|25
1749824270000|2025-06-13 14:17:50|21283.9|21271.9|21287.4|21275.4|21289.3|21277.3|21283.6|21271.6|36
1749824280000|2025-06-13 14:18:00|21286.4|21274.4|21292.6|21280.6|21293|21281|21286.1|21274.1|65
1749824290000|2025-06-13 14:18:10|21292.4|21280.4|21297.4|21285.4|21302.1|21290.1|21291.4|21279.4|111
1749824300000|2025-06-13 14:18:20|21302.1|21290.1|21297.4|21285.4|21302.4|21290.4|21297.4|21285.4|40
1749824310000|2025-06-13 14:18:30|21299.6|21287.6|21285.3|21273.3|21302.8|21290.8|21285.1|21273.1|66
1749824320000|2025-06-13 14:18:40|21282.4|21270.4|21290.4|21278.4|21290.4|21278.4|21281.8|21269.8|37
1749824330000|2025-06-13 14:18:50|21290.1|21278.1|21281.7|21269.7|21290.4|21278.4|21281.7|21269.7|20
1749824340000|2025-06-13 14:19:00|21279.7|21267.7|21272.1|21260.1|21279.7|21267.7|21271.1|21259.1|45
1749824350000|2025-06-13 14:19:10|21272.4|21260.4|21263.9|21251.9|21272.4|21260.4|21262.9|21250.9|17
1749824360000|2025-06-13 14:19:20|21263.2|21251.2|21261.4|21249.4|21263.2|21251.2|21257.6|21245.6|14
1749824370000|2025-06-13 14:19:30|21266.1|21254.1|21274.6|21262.6|21275|21263|21266.1|21254.1|34
1749824380000|2025-06-13 14:19:40|21277.1|21265.1|21283.3|21271.3|21285.8|21273.8|21277.1|21265.1|48
1749824390000|2025-06-13 14:19:50|21284.3|21272.3|21301.5|21289.5|21301.5|21289.5|21284.3|21272.3|65
1749824400000|2025-06-13 14:20:00|21300.3|21288.3|21301.2|21289.2|21302.2|21290.2|21296.2|21284.2|7
1749824410000|2025-06-13 14:20:10|21304.4|21292.4|21297.8|21285.8|21307.2|21295.2|21297.8|21285.8|23
1749824420000|2025-06-13 14:20:20|21302.5|21290.5|21301.5|21289.5|21303.4|21291.4|21299.7|21287.7|35
1749824430000|2025-06-13 14:20:30|21301.2|21289.2|21295.9|21283.9|21301.2|21289.2|21295.9|21283.9|18
1749824440000|2025-06-13 14:20:40|21295|21283|21287.8|21275.8|21295|21283|21287.8|21275.8|8
1749824450000|2025-06-13 14:20:50|21286.5|21274.5|21286.8|21274.8|21289|21277|21284.3|21272.3|4
1749824460000|2025-06-13 14:21:00|21286.5|21274.5|21280.3|21268.3|21286.5|21274.5|21279.3|21267.3|9
1749824470000|2025-06-13 14:21:10|21273.3|21261.3|21266.5|21254.5|21273.3|21261.3|21262.4|21250.4|39
1749824480000|2025-06-13 14:21:20|21266.8|21254.8|21265.9|21253.9|21271.8|21259.8|21264|21252|22
1749824490000|2025-06-13 14:21:30|21263|21251|21265.9|21253.9|21271.2|21259.2|21263|21251|22
1749824500000|2025-06-13 14:21:40|21268.1|21256.1|21265.6|21253.6|21269.7|21257.7|21262.2|21250.2|41
1749824510000|2025-06-13 14:21:50|21264.7|21252.7|21267.2|21255.2|21267.2|21255.2|21263.4|21251.4|8
1749824520000|2025-06-13 14:22:00|21269.1|21257.1|21263.7|21251.7|21272.7|21260.7|21263.3|21251.3|34
1749824530000|2025-06-13 14:22:10|21261.8|21249.8|21255.8|21243.8|21261.8|21249.8|21254.8|21242.8|86
1749824540000|2025-06-13 14:22:20|21254.8|21242.8|21250.8|21238.8|21255.8|21243.8|21249.8|21237.8|80
1749824550000|2025-06-13 14:22:30|21249.8|21237.8|21249.8|21237.8|21249.8|21237.8|21243.6|21231.6|27
1749824560000|2025-06-13 14:22:40|21253.3|21241.3|21243.7|21231.7|21253.3|21241.3|21243.7|21231.7|20
1749824570000|2025-06-13 14:22:50|21236.8|21224.8|21239.6|21227.6|21243.3|21231.3|21236.8|21224.8|66
1749824580000|2025-06-13 14:23:00|21240.5|21228.5|21240.5|21228.5|21240.8|21228.8|21234.8|21222.8|20
1749824590000|2025-06-13 14:23:10|21243.7|21231.7|21239.8|21227.8|21246.8|21234.8|21234.8|21222.8|173
1749824600000|2025-06-13 14:23:20|21240.8|21228.8|21238.3|21226.3|21240.8|21228.8|21235.8|21223.8|10
1749824610000|2025-06-13 14:23:30|21237.3|21225.3|21235.1|21223.1|21237.3|21225.3|21231.7|21219.7|33
1749824620000|2025-06-13 14:23:40|21236.1|21224.1|21245.2|21233.2|21250|21238|21235.8|21223.8|51
1749824630000|2025-06-13 14:23:50|21247.7|21235.7|21247.2|21235.2|21250.2|21238.2|21246.5|21234.5|8
1749824640000|2025-06-13 14:24:00|21245.2|21233.2|21267.2|21255.2|21267.2|21255.2|21245.2|21233.2|26
1749824650000|2025-06-13 14:24:10|21273.4|21261.4|21275.6|21263.6|21275.6|21263.6|21267.2|21255.2|26
1749824660000|2025-06-13 14:24:20|21269.7|21257.7|21271.6|21259.6|21272.9|21260.9|21268.1|21256.1|9
1749824670000|2025-06-13 14:24:30|21274.7|21262.7|21293.7|21281.7|21294.7|21282.7|21274.1|21262.1|35
1749824680000|2025-06-13 14:24:40|21294.7|21282.7|21284|21272|21294.7|21282.7|21277.7|21265.7|53
1749824690000|2025-06-13 14:24:50|21285|21273|21285|21273|21286.2|21274.2|21281.5|21269.5|32
1749824700000|2025-06-13 14:25:00|21286.2|21274.2|21281.8|21269.8|21286.5|21274.5|21281.8|21269.8|11
1749824710000|2025-06-13 14:25:10|21283.7|21271.7|21284.3|21272.3|21286.8|21274.8|21281.8|21269.8|10
1749824720000|2025-06-13 14:25:20|21283.3|21271.3|21290.2|21278.2|21290.2|21278.2|21281.8|21269.8|13
1749824730000|2025-06-13 14:25:30|21289.3|21277.3|21294|21282|21296.2|21284.2|21289|21277|59
1749824740000|2025-06-13 14:25:40|21295|21283|21291.8|21279.8|21295|21283|21291.8|21279.8|7
1749824750000|2025-06-13 14:25:50|21294|21282|21294.3|21282.3|21295.2|21283.2|21287.7|21275.7|25
1749824760000|2025-06-13 14:26:00|21294|21282|21295.2|21283.2|21295.2|21283.2|21290.5|21278.5|6
1749824770000|2025-06-13 14:26:10|21291.8|21279.8|21289|21277|21292.7|21280.7|21289|21277|6
1749824780000|2025-06-13 14:26:20|21290.2|21278.2|21293.7|21281.7|21293.7|21281.7|21290.2|21278.2|10
1749824790000|2025-06-13 14:26:30|21291.8|21279.8|21286.8|21274.8|21291.8|21279.8|21286.8|21274.8|4
1749824800000|2025-06-13 14:26:40|21284.8|21272.8|21284.8|21272.8|21287.7|21275.7|21284.8|21272.8|33
1749824810000|2025-06-13 14:26:50|21285.8|21273.8|21287.3|21275.3|21288.3|21276.3|21284.8|21272.8|26
1749824820000|2025-06-13 14:27:00|21286.4|21274.4|21282.9|21270.9|21286.4|21274.4|21282.6|21270.6|2
1749824830000|2025-06-13 14:27:10|21283.9|21271.9|21280.4|21268.4|21283.9|21271.9|21277.9|21265.9|16
1749824840000|2025-06-13 14:27:20|21280.1|21268.1|21275.1|21263.1|21280.1|21268.1|21275.1|21263.1|2
1749824850000|2025-06-13 14:27:30|21280.1|21268.1|21280.4|21268.4|21283.9|21271.9|21280.1|21268.1|20
1749824860000|2025-06-13 14:27:40|21285.1|21273.1|21282.6|21270.6|21287|21275|21282.6|21270.6|27
1749824870000|2025-06-13 14:27:50|21281.7|21269.7|21282.3|21270.3|21282.3|21270.3|21278.9|21266.9|2
1749824880000|2025-06-13 14:28:00|21280.4|21268.4|21271.4|21259.4|21282.3|21270.3|21271.4|21259.4|10
1749824890000|2025-06-13 14:28:10|21273.9|21261.9|21280.4|21268.4|21281.4|21269.4|21273.9|21261.9|4
1749824900000|2025-06-13 14:28:20|21279.4|21267.4|21280.4|21268.4|21280.4|21268.4|21279.4|21267.4|2
1749824910000|2025-06-13 14:28:30|21281.4|21269.4|21275.1|21263.1|21281.4|21269.4|21272.9|21260.9|9
1749824920000|2025-06-13 14:28:40|21272.9|21260.9|21272.9|21260.9|21274.8|21262.8|21272.6|21260.6|1
1749824930000|2025-06-13 14:28:50|21268.9|21256.9|21272.6|21260.6|21276.4|21264.4|21268.9|21256.9|22
1749824940000|2025-06-13 14:29:00|21272.3|21260.3|21272.3|21260.3|21272.3|21260.3|21272.3|21260.3|0
1749824950000|2025-06-13 14:29:10|21273.6|21261.6|21275.8|21263.8|21276.8|21264.8|21273.6|21261.6|6
1749824960000|2025-06-13 14:29:20|21276.8|21264.8|21276.8|21264.8|21276.8|21264.8|21275.8|21263.8|3
1749824970000|2025-06-13 14:29:30|21274.3|21262.3|21271.2|21259.2|21274.8|21262.8|21269.8|21257.8|21
1749824980000|2025-06-13 14:29:40|21271.5|21259.5|21270.2|21258.2|21272.4|21260.4|21270.2|21258.2|1
1749824990000|2025-06-13 14:29:50|21269.3|21257.3|21271.2|21259.2|21271.2|21259.2|21269.3|21257.3|3
1749825000000|2025-06-13 14:30:00|21272.4|21260.4|21276.2|21264.2|21276.2|21264.2|21265.2|21253.2|25
1749825010000|2025-06-13 14:30:10|21273.7|21261.7|21282.4|21270.4|21286.9|21274.9|21273.7|21261.7|66
1749825020000|2025-06-13 14:30:20|21283.7|21271.7|21276.2|21264.2|21283.7|21271.7|21276.2|21264.2|9
1749825030000|2025-06-13 14:30:30|21276.5|21264.5|21279.9|21267.9|21281.2|21269.2|21276.5|21264.5|6
1749825040000|2025-06-13 14:30:40|21280.9|21268.9|21281.5|21269.5|21283.7|21271.7|21280.9|21268.9|2
1749825050000|2025-06-13 14:30:50|21282.4|21270.4|21277.7|21265.7|21282.4|21270.4|21276.8|21264.8|13
1749825060000|2025-06-13 14:31:00|21278|21266|21278.3|21266.3|21278.3|21266.3|21277.7|21265.7|3
1749825070000|2025-06-13 14:31:10|21274.5|21262.5|21274.5|21262.5|21274.8|21262.8|21274.5|21262.5|3
1749825080000|2025-06-13 14:31:20|21273.3|21261.3|21265.8|21253.8|21273.3|21261.3|21264.8|21252.8|10
1749825090000|2025-06-13 14:31:30|21264.8|21252.8|21259.8|21247.8|21264.8|21252.8|21259.8|21247.8|11
1749825100000|2025-06-13 14:31:40|21255.8|21243.8|21257|21245|21258.3|21246.3|21255.8|21243.8|55
1749825110000|2025-06-13 14:31:50|21257.3|21245.3|21259.8|21247.8|21260.4|21248.4|21253.9|21241.9|15
1749825120000|2025-06-13 14:32:00|21260.1|21248.1|21262.9|21250.9|21263.9|21251.9|21258.9|21246.9|3
1749825130000|2025-06-13 14:32:10|21261.9|21249.9|21272.9|21260.9|21273.6|21261.6|21261.9|21249.9|12
1749825140000|2025-06-13 14:32:20|21273.9|21261.9|21281.1|21269.1|21281.1|21269.1|21273.9|21261.9|9
1749825150000|2025-06-13 14:32:30|21280.8|21268.8|21279.1|21267.1|21283.3|21271.3|21279.1|21267.1|23
1749825160000|2025-06-13 14:32:40|21279.4|21267.4|21288.8|21276.8|21289.8|21277.8|21279.4|21267.4|18
1749825170000|2025-06-13 14:32:50|21286.3|21274.3|21283.6|21271.6|21286.3|21274.3|21282.9|21270.9|3
1749825180000|2025-06-13 14:33:00|21283.8|21271.8|21280.1|21268.1|21283.8|21271.8|21276.3|21264.3|7
1749825190000|2025-06-13 14:33:10|21279.1|21267.1|21272.9|21260.9|21280.4|21268.4|21272.9|21260.9|9
1749825200000|2025-06-13 14:33:20|21273.8|21261.8|21270.7|21258.7|21274.1|21262.1|21270.7|21258.7|1
1749825210000|2025-06-13 14:33:30|21270.4|21258.4|21267.9|21255.9|21270.7|21258.7|21267.9|21255.9|0
1749825220000|2025-06-13 14:33:40|21268.2|21256.2|21267.9|21255.9|21268.2|21256.2|21266.6|21254.6|2
1749825230000|2025-06-13 14:33:50|21268.2|21256.2|21268.2|21256.2|21268.4|21256.4|21267.9|21255.9|3
1749825240000|2025-06-13 14:34:00|21267.9|21255.9|21263.8|21251.8|21269.4|21257.4|21261.9|21249.9|27
1749825250000|2025-06-13 14:34:10|21268.8|21256.8|21261.3|21249.3|21270.8|21258.8|21261.3|21249.3|41
1749825260000|2025-06-13 14:34:20|21258.8|21246.8|21256.9|21244.9|21261.6|21249.6|21256.6|21244.6|25
1749825270000|2025-06-13 14:34:30|21256.6|21244.6|21244.4|21232.4|21256.6|21244.6|21244.4|21232.4|22
1749825280000|2025-06-13 14:34:40|21243.4|21231.4|21244.4|21232.4|21244.4|21232.4|21235.7|21223.7|27
1749825290000|2025-06-13 14:34:50|21244.1|21232.1|21240.4|21228.4|21244.4|21232.4|21236.9|21224.9|71
1749825300000|2025-06-13 14:35:00|21239.4|21227.4|21238.4|21226.4|21241.9|21229.9|21238.4|21226.4|10
1749825310000|2025-06-13 14:35:10|21240|21228|21245.7|21233.7|21249.4|21237.4|21240|21228|29
1749825320000|2025-06-13 14:35:20|21246.9|21234.9|21249.4|21237.4|21250.7|21238.7|21246.9|21234.9|5
1749825330000|2025-06-13 14:35:30|21246.9|21234.9|21240.9|21228.9|21246.9|21234.9|21240.9|21228.9|19
1749825340000|2025-06-13 14:35:40|21240|21228|21237.2|21225.2|21240|21228|21237.2|21225.2|6
1749825350000|2025-06-13 14:35:50|21236.9|21224.9|21244.4|21232.4|21244.4|21232.4|21234.7|21222.7|75
1749825360000|2025-06-13 14:36:00|21250.4|21238.4|21251.3|21239.3|21253.8|21241.8|21250.4|21238.4|20
1749825370000|2025-06-13 14:36:10|21250.4|21238.4|21245.7|21233.7|21250.4|21238.4|21244.7|21232.7|16
1749825380000|2025-06-13 14:36:20|21246.6|21234.6|21240.4|21228.4|21246.6|21234.6|21240.4|21228.4|37
1749825390000|2025-06-13 14:36:30|21240.7|21228.7|21239.1|21227.1|21241.6|21229.6|21238.2|21226.2|11
1749825400000|2025-06-13 14:36:40|21240.4|21228.4|21240.4|21228.4|21241.9|21229.9|21240.4|21228.4|38
1749825410000|2025-06-13 14:36:50|21240.7|21228.7|21244.4|21232.4|21245.4|21233.4|21240.7|21228.7|9
1749825420000|2025-06-13 14:37:00|21244.1|21232.1|21241.3|21229.3|21244.1|21232.1|21239.1|21227.1|32
1749825430000|2025-06-13 14:37:10|21240.4|21228.4|21240.4|21228.4|21241.3|21229.3|21240.4|21228.4|2
1749825440000|2025-06-13 14:37:20|21236.6|21224.6|21235.4|21223.4|21236.6|21224.6|21234.1|21222.1|11
1749825450000|2025-06-13 14:37:30|21234.4|21222.4|21228.2|21216.2|21234.4|21222.4|21228.2|21216.2|27
1749825460000|2025-06-13 14:37:40|21227.9|21215.9|21213.3|21201.3|21227.9|21215.9|21212.3|21200.3|59
1749825470000|2025-06-13 14:37:50|21213.5|21201.5|21215.4|21203.4|21217.9|21205.9|21209.8|21197.8|41
1749825480000|2025-06-13 14:38:00|21218.8|21206.8|21216.3|21204.3|21219.8|21207.8|21215.4|21203.4|11
1749825490000|2025-06-13 14:38:10|21217.3|21205.3|21219.4|21207.4|21219.4|21207.4|21214.1|21202.1|13
1749825500000|2025-06-13 14:38:20|21221.9|21209.9|21213.4|21201.4|21221.9|21209.9|21213.4|21201.4|24
1749825510000|2025-06-13 14:38:30|21214.4|21202.4|21209.4|21197.4|21214.4|21202.4|21204.4|21192.4|67
1749825520000|2025-06-13 14:38:40|21210|21198|21211.9|21199.9|21213.4|21201.4|21210|21198|13
1749825530000|2025-06-13 14:38:50|21212.2|21200.2|21208.4|21196.4|21212.2|21200.2|21207.2|21195.2|28
1749825540000|2025-06-13 14:39:00|21209.4|21197.4|21211.9|21199.9|21211.9|21199.9|21209.4|21197.4|19
1749825550000|2025-06-13 14:39:10|21209.4|21197.4|21256.6|21244.6|21256.6|21244.6|21208.4|21196.4|149
1749825560000|2025-06-13 14:39:20|21257.5|21245.5|21246.5|21234.5|21257.5|21245.5|21244|21232|25
1749825570000|2025-06-13 14:39:30|21247.5|21235.5|21239|21227|21247.5|21235.5|21239|21227|10
1749825580000|2025-06-13 14:39:40|21238.7|21226.7|21231.5|21219.5|21240.9|21228.9|21231.5|21219.5|13
1749825590000|2025-06-13 14:39:50|21234|21222|21246.2|21234.2|21246.6|21234.6|21234|21222|25
1749825600000|2025-06-13 14:40:00|21247.2|21235.2|21253.3|21241.3|21254.3|21242.3|21244|21232|16
1749825610000|2025-06-13 14:40:10|21252.7|21240.7|21248.6|21236.6|21252.7|21240.7|21248.6|21236.6|7
1749825620000|2025-06-13 14:40:20|21247.6|21235.6|21251.8|21239.8|21252.1|21240.1|21242.4|21230.4|14
1749825630000|2025-06-13 14:40:30|21252.1|21240.1|21254.6|21242.6|21257.1|21245.1|21252.1|21240.1|1
1749825640000|2025-06-13 14:40:40|21254.8|21242.8|21250.1|21238.1|21254.8|21242.8|21250.1|21238.1|11
1749825650000|2025-06-13 14:40:50|21251.1|21239.1|21257.6|21245.6|21258.6|21246.6|21250.1|21238.1|17
1749825660000|2025-06-13 14:41:00|21257.1|21245.1|21250.1|21238.1|21260.8|21248.8|21250.1|21238.1|17
1749825670000|2025-06-13 14:41:10|21249.2|21237.2|21247.6|21235.6|21257.1|21245.1|21247.3|21235.3|9
1749825680000|2025-06-13 14:41:20|21246.7|21234.7|21252.6|21240.6|21252.6|21240.6|21246.7|21234.7|8
1749825690000|2025-06-13 14:41:30|21255.1|21243.1|21250.1|21238.1|21255.1|21243.1|21242.6|21230.6|24
1749825700000|2025-06-13 14:41:40|21252.3|21240.3|21248.2|21236.2|21255.7|21243.7|21247.9|21235.9|12
1749825710000|2025-06-13 14:41:50|21250.1|21238.1|21255.1|21243.1|21257.9|21245.9|21247.9|21235.9|12
1749825720000|2025-06-13 14:42:00|21254.2|21242.2|21265.1|21253.1|21265.1|21253.1|21254.2|21242.2|23
1749825730000|2025-06-13 14:42:10|21268|21256|21266.9|21254.9|21269.2|21257.2|21265.7|21253.7|7
1749825740000|2025-06-13 14:42:20|21267.9|21255.9|21266|21254|21269.4|21257.4|21263.5|21251.5|10
1749825750000|2025-06-13 14:42:30|21266.9|21254.9|21259.7|21247.7|21267.2|21255.2|21258.8|21246.8|10
1749825760000|2025-06-13 14:42:40|21260.7|21248.7|21271|21259|21271|21259|21260.7|21248.7|20
1749825770000|2025-06-13 14:42:50|21270|21258|21263.8|21251.8|21270|21258|21263.8|21251.8|7
1749825780000|2025-06-13 14:43:00|21260.9|21248.9|21254.7|21242.7|21260.9|21248.9|21254.7|21242.7|1
1749825790000|2025-06-13 14:43:10|21257.5|21245.5|21256.5|21244.5|21259.7|21247.7|21256.3|21244.3|13
1749825800000|2025-06-13 14:43:20|21253.8|21241.8|21251.3|21239.3|21254.7|21242.7|21251.3|21239.3|10
1749825810000|2025-06-13 14:43:30|21251|21239|21249|21237|21251.3|21239.3|21247.5|21235.5|8
1749825820000|2025-06-13 14:43:40|21247.5|21235.5|21241.5|21229.5|21247.5|21235.5|21241.3|21229.3|16
1749825830000|2025-06-13 14:43:50|21241.3|21229.3|21247.5|21235.5|21248.8|21236.8|21241.3|21229.3|18
1749825840000|2025-06-13 14:44:00|21246.5|21234.5|21248.8|21236.8|21248.8|21236.8|21246.3|21234.3|6
1749825850000|2025-06-13 14:44:10|21247.8|21235.8|21244|21232|21248.8|21236.8|21244|21232|9
1749825860000|2025-06-13 14:44:20|21246.9|21234.9|21255|21243|21255|21243|21246.9|21234.9|13
1749825870000|2025-06-13 14:44:30|21258.5|21246.5|21259|21247|21262.5|21250.5|21258.5|21246.5|9
1749825880000|2025-06-13 14:44:40|21258.8|21246.8|21261.8|21249.8|21266.3|21254.3|21258.8|21246.8|6
1749825890000|2025-06-13 14:44:50|21263.1|21251.1|21264.3|21252.3|21264.3|21252.3|21260.9|21248.9|3
1749825900000|2025-06-13 14:45:00|21266.5|21254.5|21270.3|21258.3|21271.8|21259.8|21264.3|21252.3|16
1749825910000|2025-06-13 14:45:10|21269.3|21257.3|21259|21247|21270.3|21258.3|21259|21247|13
1749825920000|2025-06-13 14:45:20|21258.1|21246.1|21246.3|21234.3|21258.1|21246.1|21246.3|21234.3|10
1749825930000|2025-06-13 14:45:30|21245.3|21233.3|21237.2|21225.2|21246.3|21234.3|21237.2|21225.2|20
1749825940000|2025-06-13 14:45:40|21238.2|21226.2|21239|21227|21242.2|21230.2|21238.2|21226.2|31
1749825950000|2025-06-13 14:45:50|21236.3|21224.3|21226.3|21214.3|21237.5|21225.5|21226.3|21214.3|30
1749825960000|2025-06-13 14:46:00|21223.5|21211.5|21241|21229|21241|21229|21223.5|21211.5|60
1749825970000|2025-06-13 14:46:10|21241.3|21229.3|21254.3|21242.3|21254.3|21242.3|21241.3|21229.3|22
1749825980000|2025-06-13 14:46:20|21254|21242|21251.8|21239.8|21254.3|21242.3|21251.5|21239.5|6
1749825990000|2025-06-13 14:46:30|21249.6|21237.6|21256.8|21244.8|21256.8|21244.8|21249.6|21237.6|10
1749826000000|2025-06-13 14:46:40|21258.8|21246.8|21260.6|21248.6|21266.5|21254.5|21258.8|21246.8|16
1749826010000|2025-06-13 14:46:50|21259.9|21247.9|21263.4|21251.4|21263.4|21251.4|21259.6|21247.6|6
1749826020000|2025-06-13 14:47:00|21262.1|21250.1|21265.2|21253.2|21267.1|21255.1|21261.1|21249.1|18
1749826030000|2025-06-13 14:47:10|21263|21251|21257.7|21245.7|21263|21251|21255.7|21243.7|8
1749826040000|2025-06-13 14:47:20|21258.9|21246.9|21258.9|21246.9|21258.9|21246.9|21258.9|21246.9|2
1749826050000|2025-06-13 14:47:30|21260.5|21248.5|21260.5|21248.5|21267.7|21255.7|21259.2|21247.2|18
1749826060000|2025-06-13 14:47:40|21259.5|21247.5|21259.5|21247.5|21260.5|21248.5|21259.5|21247.5|0
1749826070000|2025-06-13 14:47:50|21255.7|21243.7|21251|21239|21255.7|21243.7|21249.8|21237.8|7
1749826080000|2025-06-13 14:48:00|21252|21240|21248|21236|21252|21240|21245.7|21233.7|10
1749826090000|2025-06-13 14:48:10|21248.2|21236.2|21248|21236|21248.2|21236.2|21241|21229|7
1749826100000|2025-06-13 14:48:20|21247|21235|21255.5|21243.5|21255.5|21243.5|21247|21235|5
1749826110000|2025-06-13 14:48:30|21256.4|21244.4|21252.4|21240.4|21258|21246|21252.4|21240.4|18
1749826120000|2025-06-13 14:48:40|21253.6|21241.6|21258.9|21246.9|21258.9|21246.9|21252.4|21240.4|0
1749826130000|2025-06-13 14:48:50|21259.2|21247.2|21252|21240|21260.5|21248.5|21252|21240|15
1749826140000|2025-06-13 14:49:00|21250.1|21238.1|21246|21234|21250.1|21238.1|21244.5|21232.5|46
1749826150000|2025-06-13 14:49:10|21248|21236|21246|21234|21248|21236|21243.2|21231.2|20
1749826160000|2025-06-13 14:49:20|21247|21235|21246|21234|21248.5|21236.5|21243.5|21231.5|14
1749826170000|2025-06-13 14:49:30|21244.1|21232.1|21251.3|21239.3|21251.3|21239.3|21244.1|21232.1|8
1749826180000|2025-06-13 14:49:40|21250.3|21238.3|21245.1|21233.1|21250.3|21238.3|21242.6|21230.6|17
1749826190000|2025-06-13 14:49:50|21244.1|21232.1|21240.1|21228.1|21244.1|21232.1|21240.1|21228.1|4
1749826200000|2025-06-13 14:50:00|21237.2|21225.2|21232.6|21220.6|21237.2|21225.2|21232.6|21220.6|7
1749826210000|2025-06-13 14:50:10|21231|21219|21229.1|21217.1|21236|21224|21228.8|21216.8|33
1749826220000|2025-06-13 14:50:20|21228.8|21216.8|21228.8|21216.8|21228.8|21216.8|21225.1|21213.1|6
1749826230000|2025-06-13 14:50:30|21229.1|21217.1|21230.1|21218.1|21230.1|21218.1|21229.1|21217.1|0
1749826240000|2025-06-13 14:50:40|21227.2|21215.2|21228.1|21216.1|21228.1|21216.1|21225.6|21213.6|30
1749826250000|2025-06-13 14:50:50|21234.4|21222.4|21232.2|21220.2|21234.4|21222.4|21227.2|21215.2|61
1749826260000|2025-06-13 14:51:00|21231.2|21219.2|21232.4|21220.4|21234.4|21222.4|21229.7|21217.7|18
1749826270000|2025-06-13 14:51:10|21233.4|21221.4|21236.6|21224.6|21239.4|21227.4|21231.5|21219.5|18
1749826280000|2025-06-13 14:51:20|21236.9|21224.9|21239.1|21227.1|21239.1|21227.1|21236.9|21224.9|1
1749826290000|2025-06-13 14:51:30|21237.2|21225.2|21239.1|21227.1|21240.1|21228.1|21236.6|21224.6|3
1749826300000|2025-06-13 14:51:40|21240.1|21228.1|21259.1|21247.1|21261|21249|21240.1|21228.1|44
1749826310000|2025-06-13 14:51:50|21260|21248|21261|21249|21262.9|21250.9|21260|21248|12
1749826320000|2025-06-13 14:52:00|21262.9|21250.9|21270.7|21258.7|21270.7|21258.7|21262|21250|12
1749826330000|2025-06-13 14:52:10|21270.4|21258.4|21272.9|21260.9|21274.2|21262.2|21269.5|21257.5|35
1749826340000|2025-06-13 14:52:20|21274.2|21262.2|21283.9|21271.9|21284.9|21272.9|21274.2|21262.2|74
1749826350000|2025-06-13 14:52:30|21282.4|21270.4|21288.9|21276.9|21288.9|21276.9|21282.4|21270.4|77
1749826360000|2025-06-13 14:52:40|21287.4|21275.4|21285.2|21273.2|21287.7|21275.7|21282.9|21270.9|7
1749826370000|2025-06-13 14:52:50|21282.7|21270.7|21281.1|21269.1|21282.7|21270.7|21277.7|21265.7|9
1749826380000|2025-06-13 14:53:00|21277.7|21265.7|21289.9|21277.9|21293.6|21281.6|21277.7|21265.7|21
1749826390000|2025-06-13 14:53:10|21291.8|21279.8|21296.8|21284.8|21296.8|21284.8|21291.8|21279.8|6
1749826400000|2025-06-13 14:53:20|21297.1|21285.1|21297.1|21285.1|21299.9|21287.9|21296.8|21284.8|9
1749826410000|2025-06-13 14:53:30|21301.2|21289.2|21296.2|21284.2|21301.2|21289.2|21296.2|21284.2|37
1749826420000|2025-06-13 14:53:40|21297.2|21285.2|21295.9|21283.9|21297.2|21285.2|21294|21282|15
1749826430000|2025-06-13 14:53:50|21295.7|21283.7|21289.7|21277.7|21295.7|21283.7|21289.4|21277.4|4
1749826440000|2025-06-13 14:54:00|21290.7|21278.7|21286.2|21274.2|21291.2|21279.2|21286.2|21274.2|16
1749826450000|2025-06-13 14:54:10|21281.2|21269.2|21278.7|21266.7|21281.2|21269.2|21271.2|21259.2|22
1749826460000|2025-06-13 14:54:20|21278.4|21266.4|21278.7|21266.7|21278.7|21266.7|21278.4|21266.4|1
1749826470000|2025-06-13 14:54:30|21280.7|21268.7|21275.3|21263.3|21281.2|21269.2|21275.3|21263.3|30
1749826480000|2025-06-13 14:54:40|21271.8|21259.8|21271.8|21259.8|21273.7|21261.7|21270.3|21258.3|15
1749826490000|2025-06-13 14:54:50|21271.5|21259.5|21281.5|21269.5|21281.5|21269.5|21271.5|21259.5|2
1749826500000|2025-06-13 14:55:00|21284|21272|21284|21272|21284|21272|21281.5|21269.5|2
1749826510000|2025-06-13 14:55:10|21281.5|21269.5|21286.5|21274.5|21286.5|21274.5|21281.5|21269.5|4
1749826520000|2025-06-13 14:55:20|21286.2|21274.2|21286.8|21274.8|21288.7|21276.7|21284|21272|6
1749826530000|2025-06-13 14:55:30|21285.9|21273.9|21285.9|21273.9|21289.4|21277.4|21285.9|21273.9|10
1749826540000|2025-06-13 14:55:40|21286.2|21274.2|21294.7|21282.7|21294.7|21282.7|21286.2|21274.2|3
1749826550000|2025-06-13 14:55:50|21290.3|21278.3|21281.2|21269.2|21290.3|21278.3|21276.8|21264.8|36
1749826560000|2025-06-13 14:56:00|21280.3|21268.3|21271.8|21259.8|21280.3|21268.3|21271.8|21259.8|7
1749826570000|2025-06-13 14:56:10|21269.6|21257.6|21276.5|21264.5|21276.5|21264.5|21269.6|21257.6|15
1749826580000|2025-06-13 14:56:20|21276.8|21264.8|21278.7|21266.7|21278.7|21266.7|21276.8|21264.8|1
1749826590000|2025-06-13 14:56:30|21277.8|21265.8|21276.2|21264.2|21278.7|21266.7|21276.2|21264.2|3
1749826600000|2025-06-13 14:56:40|21278.7|21266.7|21283.8|21271.8|21283.8|21271.8|21277.8|21265.8|59
1749826610000|2025-06-13 14:56:50|21287.9|21275.9|21286.6|21274.6|21289.1|21277.1|21286.6|21274.6|40
1749826620000|2025-06-13 14:57:00|21284.1|21272.1|21282.2|21270.2|21286.3|21274.3|21282.2|21270.2|10
1749826630000|2025-06-13 14:57:10|21285.3|21273.3|21290.3|21278.3|21290.3|21278.3|21285.3|21273.3|11
1749826640000|2025-06-13 14:57:20|21290|21278|21290.9|21278.9|21292.2|21280.2|21289|21277|11
1749826650000|2025-06-13 14:57:30|21290.7|21278.7|21289.7|21277.7|21293.4|21281.4|21288.7|21276.7|7
1749826660000|2025-06-13 14:57:40|21290|21278|21294.7|21282.7|21296.9|21284.9|21289.7|21277.7|25
1749826670000|2025-06-13 14:57:50|21295.7|21283.7|21300.1|21288.1|21300.1|21288.1|21294.7|21282.7|14
1749826680000|2025-06-13 14:58:00|21301|21289|21293.7|21281.7|21304.7|21292.7|21293.7|21281.7|20
1749826690000|2025-06-13 14:58:10|21293.1|21281.1|21289.7|21277.7|21295.6|21283.6|21289.7|21277.7|7
1749826700000|2025-06-13 14:58:20|21292.2|21280.2|21299|21287|21300.9|21288.9|21292.2|21280.2|39
1749826710000|2025-06-13 14:58:30|21298.7|21286.7|21297.5|21285.5|21298.7|21286.7|21294|21282|3
1749826720000|2025-06-13 14:58:40|21297.2|21285.2|21302.8|21290.8|21303.7|21291.7|21296.2|21284.2|8
1749826730000|2025-06-13 14:58:50|21303.7|21291.7|21307.8|21295.8|21310|21298|21303.7|21291.7|10
1749826740000|2025-06-13 14:59:00|21309|21297|21301.2|21289.2|21309.7|21297.7|21301.2|21289.2|10
1749826750000|2025-06-13 14:59:10|21299|21287|21295.5|21283.5|21299|21287|21295.5|21283.5|2
1749826760000|2025-06-13 14:59:20|21295.3|21283.3|21296.2|21284.2|21298.7|21286.7|21295.3|21283.3|4
1749826770000|2025-06-13 14:59:30|21295.2|21283.2|21296.8|21284.8|21298.7|21286.7|21295.2|21283.2|1
1749826780000|2025-06-13 14:59:40|21295.8|21283.8|21299|21287|21299|21287|21295.2|21283.2|1
1749826790000|2025-06-13 14:59:50|21299.3|21287.3|21299.3|21287.3|21302.5|21290.5|21299.3|21287.3|1
1749826800000|2025-06-13 15:00:00|21301.5|21289.5|21304|21292|21304.3|21292.3|21301.5|21289.5|1
1749826810000|2025-06-13 15:00:10|21302.7|21290.7|21294.3|21282.3|21302.7|21290.7|21293.3|21281.3|22
1749826820000|2025-06-13 15:00:20|21293.3|21281.3|21295.8|21283.8|21298.3|21286.3|21293.3|21281.3|9
1749826830000|2025-06-13 15:00:30|21295.2|21283.2|21293.3|21281.3|21295.2|21283.2|21293.3|21281.3|3
1749826840000|2025-06-13 15:00:40|21292.4|21280.4|21294.6|21282.6|21295.8|21283.8|21290.8|21278.8|9
1749826850000|2025-06-13 15:00:50|21294.8|21282.8|21285.2|21273.2|21294.8|21282.8|21285.2|21273.2|10
1749826860000|2025-06-13 15:01:00|21287.7|21275.7|21286.5|21274.5|21287.7|21275.7|21279|21267|24
1749826870000|2025-06-13 15:01:10|21290.2|21278.2|21294|21282|21297.7|21285.7|21290.2|21278.2|16
1749826880000|2025-06-13 15:01:20|21292.7|21280.7|21292.7|21280.7|21293.7|21281.7|21290.2|21278.2|4
1749826890000|2025-06-13 15:01:30|21291.8|21279.8|21294.7|21282.7|21294.7|21282.7|21291.8|21279.8|3
1749826900000|2025-06-13 15:01:40|21296.9|21284.9|21300.6|21288.6|21300.6|21288.6|21293.1|21281.1|10
1749826910000|2025-06-13 15:01:50|21301.6|21289.6|21298.1|21286.1|21302.2|21290.2|21298.1|21286.1|5
1749826920000|2025-06-13 15:02:00|21299.4|21287.4|21299.1|21287.1|21300.1|21288.1|21298.1|21286.1|6
1749826930000|2025-06-13 15:02:10|21298.1|21286.1|21298.1|21286.1|21299.1|21287.1|21298.1|21286.1|2
1749826940000|2025-06-13 15:02:20|21297.2|21285.2|21293.4|21281.4|21297.2|21285.2|21293.1|21281.1|7
1749826950000|2025-06-13 15:02:30|21296.6|21284.6|21290.6|21278.6|21296.6|21284.6|21290.6|21278.6|9
1749826960000|2025-06-13 15:02:40|21295.4|21283.4|21293.1|21281.1|21295.4|21283.4|21292.9|21280.9|7
1749826970000|2025-06-13 15:02:50|21294.1|21282.1|21296.6|21284.6|21296.6|21284.6|21294.1|21282.1|2
1749826990000|2025-06-13 15:03:10|21299.1|21287.1|21296.6|21284.6|21299.1|21287.1|21296.6|21284.6|5
1749827000000|2025-06-13 15:03:20|21294.1|21282.1|21291.6|21279.6|21294.1|21282.1|21291.3|21279.3|10
1749827010000|2025-06-13 15:03:30|21289.1|21277.1|21292|21280|21293.8|21281.8|21287.8|21275.8|16
1749827020000|2025-06-13 15:03:40|21290.7|21278.7|21295.1|21283.1|21297.3|21285.3|21290.7|21278.7|8
1749827030000|2025-06-13 15:03:50|21294.8|21282.8|21293.5|21281.5|21297.3|21285.3|21292.6|21280.6|21
1749827040000|2025-06-13 15:04:00|21293.2|21281.2|21293.5|21281.5|21293.5|21281.5|21288.5|21276.5|2
1749827050000|2025-06-13 15:04:10|21292.6|21280.6|21297|21285|21298.2|21286.2|21292|21280|9
1749827060000|2025-06-13 15:04:20|21297.3|21285.3|21296|21284|21297.3|21285.3|21296|21284|1
1749827070000|2025-06-13 15:04:30|||||||||3
1749827080000|2025-06-13 15:04:40|21293.5|21281.5|21292.6|21280.6|21293.5|21281.5|21292.6|21280.6|16
1749827090000|2025-06-13 15:04:50|21291|21279|21291|21279|21291|21279|21291|21279|7
1749827100000|2025-06-13 15:05:00|21293.5|21281.5|21296.6|21284.6|21297.6|21285.6|21293.5|21281.5|10
1749827110000|2025-06-13 15:05:10|21296|21284|21302.6|21290.6|21302.6|21290.6|21296|21284|4
1749827120000|2025-06-13 15:05:20|21300.6|21288.6|21298.8|21286.8|21300.6|21288.6|21297.6|21285.6|16
1749827130000|2025-06-13 15:05:30|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|23
1749827140000|2025-06-13 15:05:40|21299.1|21287.1|21300.1|21288.1|21301|21289|21298.5|21286.5|5
1749827150000|2025-06-13 15:05:50|21301|21289|21300.2|21288.2|21301|21289|21296.3|21284.3|10
1749827160000|2025-06-13 15:06:00|21301|21289|21301|21289|21301|21289|21299.8|21287.8|0
1749827170000|2025-06-13 15:06:10|21299.8|21287.8|21303.2|21291.2|21304.8|21292.8|21298.5|21286.5|13
1749827180000|2025-06-13 15:06:20|21303.5|21291.5|21304.5|21292.5|21306.7|21294.7|21303.5|21291.5|13
1749827190000|2025-06-13 15:06:30|21305.4|21293.4|21301.7|21289.7|21305.4|21293.4|21301.7|21289.7|1
1749827200000|2025-06-13 15:06:40|21300.4|21288.4|21295.4|21283.4|21302.9|21290.9|21295.4|21283.4|13
1749827210000|2025-06-13 15:06:50|21297.9|21285.9|21293.2|21281.2|21300.4|21288.4|21292.9|21280.9|13
1749827220000|2025-06-13 15:07:00|21292.9|21280.9|21282|21270|21292.9|21280.9|21282|21270|23
1749827230000|2025-06-13 15:07:10|21282.3|21270.3|21273.8|21261.8|21282.3|21270.3|21273.8|21261.8|28
1749827240000|2025-06-13 15:07:20|21271.6|21259.6|21269.1|21257.1|21274.1|21262.1|21268.1|21256.1|38
1749827250000|2025-06-13 15:07:30|21268.1|21256.1|21266.9|21254.9|21268.1|21256.1|21266.9|21254.9|3
1749827260000|2025-06-13 15:07:40|21261.3|21249.3|21256.6|21244.6|21261.6|21249.6|21251.6|21239.6|32
1749827270000|2025-06-13 15:07:50|21258.1|21246.1|21256.6|21244.6|21260.3|21248.3|21256.6|21244.6|12
1749827280000|2025-06-13 15:08:00|21258.5|21246.5|21259.1|21247.1|21260.6|21248.6|21258.5|21246.5|2
1749827290000|2025-06-13 15:08:10|21261.3|21249.3|21260.3|21248.3|21261.3|21249.3|21260.3|21248.3|2
1749827300000|2025-06-13 15:08:20|21261.3|21249.3|21264.1|21252.1|21265.6|21253.6|21261.3|21249.3|8
1749827310000|2025-06-13 15:08:30|21263.1|21251.1|21259.1|21247.1|21263.1|21251.1|21259.1|21247.1|1
1749827320000|2025-06-13 15:08:40|21261|21249|21259.1|21247.1|21261|21249|21259.1|21247.1|3
1749827330000|2025-06-13 15:08:50|21261.3|21249.3|21259.4|21247.4|21261.9|21249.9|21258.4|21246.4|10
1749827340000|2025-06-13 15:09:00|21259.7|21247.7|21264.1|21252.1|21264.1|21252.1|21259.7|21247.7|7
1749827350000|2025-06-13 15:09:10|21264.4|21252.4|21254.1|21242.1|21264.4|21252.4|21254.1|21242.1|5
1749827360000|2025-06-13 15:09:20|21253.1|21241.1|21251.6|21239.6|21254.1|21242.1|21251.6|21239.6|2
1749827370000|2025-06-13 15:09:30|21254.5|21242.5|21246.6|21234.6|21255.6|21243.6|21246.6|21234.6|11
1749827380000|2025-06-13 15:09:40|21244.1|21232.1|21254.6|21242.6|21258.1|21246.1|21242.1|21230.1|85
1749827390000|2025-06-13 15:09:50|21253.4|21241.4|21249.6|21237.6|21253.4|21241.4|21249|21237|10
1749827400000|2025-06-13 15:10:00|21253.4|21241.4|21249.6|21237.6|21253.4|21241.4|21247.1|21235.1|14
1749827410000|2025-06-13 15:10:10|21249.9|21237.9|21249.6|21237.6|21252.1|21240.1|21249.6|21237.6|6
1749827420000|2025-06-13 15:10:20|21247.1|21235.1|21246.2|21234.2|21247.1|21235.1|21246.2|21234.2|5
1749827430000|2025-06-13 15:10:30|21247.1|21235.1|21241.2|21229.2|21247.1|21235.1|21237.4|21225.4|35
1749827440000|2025-06-13 15:10:40|21240.2|21228.2|21239.6|21227.6|21240.2|21228.2|21239.6|21227.6|4
1749827450000|2025-06-13 15:10:50|21238.7|21226.7|21237.1|21225.1|21239.6|21227.6|21237.1|21225.1|1
1749827460000|2025-06-13 15:11:00|21235.2|21223.2|21237.1|21225.1|21241.2|21229.2|21234.9|21222.9|57
1749827470000|2025-06-13 15:11:10|21235.2|21223.2|21237.1|21225.1|21239.6|21227.6|21231.2|21219.2|43
1749827480000|2025-06-13 15:11:20|21236.2|21224.2|21232.4|21220.4|21236.2|21224.2|21232.4|21220.4|3
1749827490000|2025-06-13 15:11:30|21232.1|21220.1|21227.4|21215.4|21232.1|21220.1|21227.4|21215.4|20
1749827500000|2025-06-13 15:11:40|21224.6|21212.6|21227.4|21215.4|21227.4|21215.4|21224.6|21212.6|17
1749827510000|2025-06-13 15:11:50|21229.6|21217.6|21227.1|21215.1|21229.6|21217.6|21226.2|21214.2|33
1749827520000|2025-06-13 15:12:00|21229.6|21217.6|21232.1|21220.1|21232.1|21220.1|21229.6|21217.6|7
1749827530000|2025-06-13 15:12:10|||||||||12
1749827540000|2025-06-13 15:12:20|21234.9|21222.9|21229.9|21217.9|21235.9|21223.9|21229.9|21217.9|20
1749827550000|2025-06-13 15:12:30|21232.1|21220.1|21229.6|21217.6|21232.1|21220.1|21229|21217|28
1749827560000|2025-06-13 15:12:40|21230.2|21218.2|21239.6|21227.6|21239.6|21227.6|21230.2|21218.2|5
1749827570000|2025-06-13 15:12:50|21240.6|21228.6|21249.6|21237.6|21252.1|21240.1|21240.6|21228.6|13
1749827580000|2025-06-13 15:13:00|21246.2|21234.2|21246.2|21234.2|21246.2|21234.2|21244.6|21232.6|10
1749827590000|2025-06-13 15:13:10|21244.6|21232.6|21244.6|21232.6|21245.9|21233.9|21244.6|21232.6|0
1749827600000|2025-06-13 15:13:20|21243.7|21231.7|21251.3|21239.3|21251.3|21239.3|21242.1|21230.1|35
1749827610000|2025-06-13 15:13:30|21250.4|21238.4|21255.4|21243.4|21255.4|21243.4|21250.1|21238.1|10
1749827620000|2025-06-13 15:13:40|||||||||3
1749827630000|2025-06-13 15:13:50|21256.3|21244.3|21261.6|21249.6|21261.6|21249.6|21255.4|21243.4|3
1749827640000|2025-06-13 15:14:00|21257.6|21245.6|21256.3|21244.3|21259.1|21247.1|21256.3|21244.3|8
1749827660000|2025-06-13 15:14:20|21254.7|21242.7|21253.4|21241.4|21254.7|21242.7|21253.4|21241.4|40
1749827670000|2025-06-13 15:14:30|21254.4|21242.4|21254.4|21242.4|21256.9|21244.9|21254.4|21242.4|11
1749827680000|2025-06-13 15:14:40|21255.7|21243.7|21250.7|21238.7|21255.7|21243.7|21250.7|21238.7|8
1749827690000|2025-06-13 15:14:50|21249.7|21237.7|21250.9|21238.9|21250.9|21238.9|21245.9|21233.9|15
1749827700000|2025-06-13 15:15:00|21249.4|21237.4|21247.9|21235.9|21250.4|21238.4|21247.9|21235.9|32
1749827710000|2025-06-13 15:15:10|21246.9|21234.9|21242.9|21230.9|21246.9|21234.9|21242.9|21230.9|1
1749827720000|2025-06-13 15:15:20|21243.2|21231.2|21244.4|21232.4|21244.4|21232.4|21242.9|21230.9|5
1749827730000|2025-06-13 15:15:30|21248.2|21236.2|21250.7|21238.7|21251.9|21239.9|21246.9|21234.9|10
1749827740000|2025-06-13 15:15:40|21248.4|21236.4|21248.4|21236.4|21248.4|21236.4|21248.4|21236.4|6
1749827750000|2025-06-13 15:15:50|21249.4|21237.4|21250.9|21238.9|21251.9|21239.9|21248.4|21236.4|1
1749827760000|2025-06-13 15:16:00|21249|21237|21253.4|21241.4|21253.4|21241.4|21249|21237|3
1749827770000|2025-06-13 15:16:10|21252.6|21240.6|21251.3|21239.3|21256.3|21244.3|21251.3|21239.3|7
1749827780000|2025-06-13 15:16:20|21247.9|21235.9|21247.6|21235.6|21253.8|21241.8|21247.6|21235.6|16
1749827790000|2025-06-13 15:16:30|21248.8|21236.8|21248.8|21236.8|21248.8|21236.8|21247.6|21235.6|4
1749827800000|2025-06-13 15:16:40|21247.9|21235.9|21245.8|21233.8|21247.9|21235.9|21245.8|21233.8|2
1749827810000|2025-06-13 15:16:50|21244.8|21232.8|21243.3|21231.3|21244.8|21232.8|21243.3|21231.3|3
1749827820000|2025-06-13 15:17:00|21242.7|21230.7|21232.6|21220.6|21242.7|21230.7|21232.6|21220.6|23
1749827830000|2025-06-13 15:17:10|21231.3|21219.3|21229.4|21217.4|21233.8|21221.8|21229.4|21217.4|79
1749827840000|2025-06-13 15:17:20|21231.3|21219.3|21231.9|21219.9|21232.6|21220.6|21228.4|21216.4|34
1749827850000|2025-06-13 15:17:30|21235.4|21223.4|21234.4|21222.4|21235.4|21223.4|21231.9|21219.9|7
1749827860000|2025-06-13 15:17:40|21227.5|21215.5|21227.5|21215.5|21227.5|21215.5|21227.5|21215.5|41
1749827870000|2025-06-13 15:17:50|21225.5|21213.5|21225|21213|21225.5|21213.5|21224.4|21212.4|61
1749827880000|2025-06-13 15:18:00|21228.7|21216.7|21215.3|21203.3|21230|21218|21215.3|21203.3|16
1749827890000|2025-06-13 15:18:10|21217.5|21205.5|21211.5|21199.5|21217.5|21205.5|21209|21197|23
1749827900000|2025-06-13 15:18:20|21212.5|21200.5|21215|21203|21216.5|21204.5|21211.5|21199.5|9
1749827910000|2025-06-13 15:18:30|21215.9|21203.9|21220.5|21208.5|21220.5|21208.5|21215.9|21203.9|11
1749827920000|2025-06-13 15:18:40|21219.6|21207.6|21224|21212|21224|21212|21219.6|21207.6|2
1749827930000|2025-06-13 15:18:50|21225.3|21213.3|21220.3|21208.3|21225.3|21213.3|21220.3|21208.3|7
1749827940000|2025-06-13 15:19:00|21220|21208|21212.5|21200.5|21220|21208|21212.5|21200.5|5
1749827950000|2025-06-13 15:19:10|21213|21201|21205.9|21193.9|21213|21201|21205.9|21193.9|13
1749827960000|2025-06-13 15:19:20|21205|21193|21205|21193|21209.7|21197.7|21205|21193|29
1749827970000|2025-06-13 15:19:30|21207.5|21195.5|21212.5|21200.5|21212.5|21200.5|21207.5|21195.5|77
1749827980000|2025-06-13 15:19:40|21213.4|21201.4|21218.4|21206.4|21218.7|21206.7|21213.4|21201.4|4
1749827990000|2025-06-13 15:19:50|21219.7|21207.7|21220.5|21208.5|21224|21212|21218|21206|29
1749828000000|2025-06-13 15:20:00|21219.3|21207.3|21212.8|21200.8|21219.3|21207.3|21210.5|21198.5|22
1749828010000|2025-06-13 15:20:10|21215|21203|21216.2|21204.2|21217.5|21205.5|21215|21203|11
1749828020000|2025-06-13 15:20:20|21215.3|21203.3|21215|21203|21215.3|21203.3|21212.5|21200.5|12
1749828030000|2025-06-13 15:20:30|21214|21202|21210|21198|21215|21203|21210|21198|7
1749828040000|2025-06-13 15:20:40|21210.3|21198.3|21215.5|21203.5|21216.8|21204.8|21210.3|21198.3|9
1749828050000|2025-06-13 15:20:50|21218|21206|21218|21206|21219.3|21207.3|21216.8|21204.8|9
1749828060000|2025-06-13 15:21:00|21214.6|21202.6|21218|21206|21218.3|21206.3|21214.6|21202.6|10
1749828070000|2025-06-13 15:21:10|21218.3|21206.3|21218|21206|21219.3|21207.3|21217.1|21205.1|2
1749828080000|2025-06-13 15:21:20|21223|21211|21230.2|21218.2|21230.2|21218.2|21223|21211|45
1749828100000|2025-06-13 15:21:40|21232.5|21220.5|21230.5|21218.5|21232.5|21220.5|21230.5|21218.5|4
1749828110000|2025-06-13 15:21:50|21235|21223|21236.2|21224.2|21236.5|21224.5|21233.7|21221.7|22
1749828120000|2025-06-13 15:22:00|21236.5|21224.5|21229.6|21217.6|21236.5|21224.5|21229.6|21217.6|11
1749828130000|2025-06-13 15:22:10|21231.5|21219.5|21233|21221|21239.3|21227.3|21231.5|21219.5|29
1749828140000|2025-06-13 15:22:20|21234|21222|21227.1|21215.1|21234|21222|21227.1|21215.1|4
1749828150000|2025-06-13 15:22:30|21228|21216|21219.6|21207.6|21228|21216|21218|21206|13
1749828160000|2025-06-13 15:22:40|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|10
1749828170000|2025-06-13 15:22:50|21222.1|21210.1|21221.5|21209.5|21224.3|21212.3|21221.5|21209.5|14
1749828180000|2025-06-13 15:23:00|21222.1|21210.1|21221.8|21209.8|21223|21211|21221.5|21209.5|8
1749828190000|2025-06-13 15:23:10|21222.7|21210.7|21223|21211|21223|21211|21221.5|21209.5|2
1749828200000|2025-06-13 15:23:20|21219.6|21207.6|21219.6|21207.6|21220.5|21208.5|21219.6|21207.6|7
1749828210000|2025-06-13 15:23:30|21230.2|21218.2|21229.3|21217.3|21230.2|21218.2|21224.3|21212.3|60
1749828220000|2025-06-13 15:23:40|21229.6|21217.6|21234|21222|21235.5|21223.5|21229.6|21217.6|10
1749828230000|2025-06-13 15:23:50|21234.3|21222.3|21232.5|21220.5|21234.3|21222.3|21232.5|21220.5|3
1749828240000|2025-06-13 15:24:00|21231.5|21219.5|21221.5|21209.5|21232.5|21220.5|21221.5|21209.5|25
1749828250000|2025-06-13 15:24:10|21220.5|21208.5|21220.5|21208.5|21220.5|21208.5|21219|21207|6
1749828260000|2025-06-13 15:24:20|21222.7|21210.7|21221.5|21209.5|21222.7|21210.7|21220.5|21208.5|7
1749828270000|2025-06-13 15:24:30|21222.1|21210.1|21223|21211|21223|21211|21222.1|21210.1|16
1749828280000|2025-06-13 15:24:40|||||||||2
1749828290000|2025-06-13 15:24:50|21219.3|21207.3|21220.2|21208.2|21220.2|21208.2|21219.3|21207.3|10
1749828300000|2025-06-13 15:25:00|21220|21208|21224.3|21212.3|21224.6|21212.6|21220|21208|21
1749828310000|2025-06-13 15:25:10|21223|21211|21223.9|21211.9|21225.8|21213.8|21223|21211|9
1749828320000|2025-06-13 15:25:20|21222.7|21210.7|21220.9|21208.9|21222.7|21210.7|21217.5|21205.5|21
1749828330000|2025-06-13 15:25:30|21220.2|21208.2|21220.9|21208.9|21220.9|21208.9|21220.2|21208.2|12
1749828340000|2025-06-13 15:25:40|21219.7|21207.7|21216.2|21204.2|21219.7|21207.7|21215|21203|15
1749828350000|2025-06-13 15:25:50|21215|21203|21211.5|21199.5|21215.9|21203.9|21211.5|21199.5|7
1749828360000|2025-06-13 15:26:00|21210.5|21198.5|21204.9|21192.9|21210.5|21198.5|21204.9|21192.9|25
1749828370000|2025-06-13 15:26:10|21207.2|21195.2|21207.2|21195.2|21207.2|21195.2|21207.2|21195.2|1
1749828380000|2025-06-13 15:26:20|21205.2|21193.2|21200.2|21188.2|21205.9|21193.9|21200.2|21188.2|81
1749828390000|2025-06-13 15:26:30|21201.5|21189.5|21200.5|21188.5|21203|21191|21200.5|21188.5|14
1749828400000|2025-06-13 15:26:40|21202.7|21190.7|21201.5|21189.5|21202.7|21190.7|21201.5|21189.5|13
1749828410000|2025-06-13 15:26:50|21202.3|21190.3|21200.2|21188.2|21207.7|21195.7|21200.2|21188.2|120
1749828420000|2025-06-13 15:27:00|21202.2|21190.2|21204.9|21192.9|21205.9|21193.9|21202.2|21190.2|36
1749828430000|2025-06-13 15:27:10|21207.4|21195.4|21214|21202|21214|21202|21207.4|21195.4|7
1749828440000|2025-06-13 15:27:20|21212.7|21200.7|21223.1|21211.1|21224.1|21212.1|21212.7|21200.7|34
1749828450000|2025-06-13 15:27:30|21221.2|21209.2|21225.9|21213.9|21228.4|21216.4|21218.4|21206.4|81
1749828460000|2025-06-13 15:27:40|21224.7|21212.7|21224.4|21212.4|21227.8|21215.8|21219.4|21207.4|45
1749828470000|2025-06-13 15:27:50|21225.3|21213.3|21220.3|21208.3|21225.3|21213.3|21220.1|21208.1|16
1749828480000|2025-06-13 15:28:00|21217.4|21205.4|21222.3|21210.3|21222.3|21210.3|21216.6|21204.6|10
1749828490000|2025-06-13 15:28:10|21221|21209|21217.8|21205.8|21221|21209|21217.8|21205.8|7
1749828500000|2025-06-13 15:28:20|21213.4|21201.4|21213.1|21201.1|21213.4|21201.4|21213.1|21201.1|4
1749828510000|2025-06-13 15:28:30|21212.8|21200.8|21231.9|21219.9|21231.9|21219.9|21212.8|21200.8|55
1749828520000|2025-06-13 15:28:40|21232.4|21220.4|21233.4|21221.4|21236.6|21224.6|21232.4|21220.4|24
1749828530000|2025-06-13 15:28:50|21231.6|21219.6|21232.2|21220.2|21233.1|21221.1|21230.9|21218.9|0
1749828540000|2025-06-13 15:29:00|||||||||1
1749828550000|2025-06-13 15:29:10|21235.9|21223.9|21236.9|21224.9|21236.9|21224.9|21235.6|21223.6|12
1749828560000|2025-06-13 15:29:20|21237.2|21225.2|21241.6|21229.6|21241.9|21229.9|21237.2|21225.2|23
1749828570000|2025-06-13 15:29:30|21239.1|21227.1|21240.3|21228.3|21241.6|21229.6|21239.1|21227.1|8
1749828580000|2025-06-13 15:29:40|21240.6|21228.6|21239.1|21227.1|21241.6|21229.6|21239.1|21227.1|5
1749828590000|2025-06-13 15:29:50|21238.8|21226.8|21238.5|21226.5|21240.7|21228.7|21238.5|21226.5|6
1749828600000|2025-06-13 15:30:00|21232.8|21220.8|21228.4|21216.4|21234.8|21222.8|21228.4|21216.4|28
1749828610000|2025-06-13 15:30:10|21226.9|21214.9|21225.9|21213.9|21227.2|21215.2|21223.4|21211.4|6
1749828620000|2025-06-13 15:30:20|21223.4|21211.4|21221.9|21209.9|21224.4|21212.4|21221.9|21209.9|0
1749828630000|2025-06-13 15:30:30|21222.2|21210.2|21221.9|21209.9|21222.2|21210.2|21221.9|21209.9|0
1749828640000|2025-06-13 15:30:40|21219.7|21207.7|21215.9|21203.9|21219.7|21207.7|21215.9|21203.9|8
1749828660000|2025-06-13 15:31:00|21214.9|21202.9|21215.9|21203.9|21216.9|21204.9|21214.9|21202.9|2
1749828670000|2025-06-13 15:31:10|21216.9|21204.9|21214.4|21202.4|21216.9|21204.9|21214.4|21202.4|2
1749828680000|2025-06-13 15:31:20|21214.6|21202.6|21216.9|21204.9|21217.8|21205.8|21214.6|21202.6|11
1749828690000|2025-06-13 15:31:30|21219.1|21207.1|21221.9|21209.9|21221.9|21209.9|21216.9|21204.9|12
1749828700000|2025-06-13 15:31:40|21219.6|21207.6|21231.9|21219.9|21231.9|21219.9|21219.4|21207.4|29
1749828710000|2025-06-13 15:31:50|21231.6|21219.6|21225.3|21213.3|21231.6|21219.6|21225.3|21213.3|8
1749828720000|2025-06-13 15:32:00|21226.3|21214.3|21226.6|21214.6|21226.6|21214.6|21225.3|21213.3|4
1749828730000|2025-06-13 15:32:10|21227.8|21215.8|21233.8|21221.8|21233.8|21221.8|21227.8|21215.8|12
1749828740000|2025-06-13 15:32:20|21234.8|21222.8|21234.8|21222.8|21235|21223|21233.8|21221.8|0
1749828750000|2025-06-13 15:32:30|21235|21223|21236.3|21224.3|21236.3|21224.3|21234.4|21222.4|2
1749828760000|2025-06-13 15:32:40|21238.5|21226.5|21238.5|21226.5|21238.5|21226.5|21238.5|21226.5|1
1749828770000|2025-06-13 15:32:50|21234.1|21222.1|21233.8|21221.8|21234.1|21222.1|21233.8|21221.8|2
1749828780000|2025-06-13 15:33:00|21232.8|21220.8|21231.6|21219.6|21232.8|21220.8|21230.3|21218.3|1
1749828790000|2025-06-13 15:33:10|21230.3|21218.3|21231.6|21219.6|21231.6|21219.6|21229.4|21217.4|6
1749828800000|2025-06-13 15:33:20|21231.3|21219.3|21231.3|21219.3|21232.5|21220.5|21230.3|21218.3|3
1749828810000|2025-06-13 15:33:30|21232.3|21220.3|21232.5|21220.5|21232.5|21220.5|21232.3|21220.3|0
1749828820000|2025-06-13 15:33:40|21235.3|21223.3|21237.3|21225.3|21237.3|21225.3|21235.3|21223.3|4
1749828830000|2025-06-13 15:33:50|21238.5|21226.5|21239.5|21227.5|21240.4|21228.4|21237.3|21225.3|3
1749828840000|2025-06-13 15:34:00|21240.4|21228.4|21240.7|21228.7|21241.3|21229.3|21239.5|21227.5|36
1749828850000|2025-06-13 15:34:10|21242.3|21230.3|21242.3|21230.3|21243.2|21231.2|21242.3|21230.3|1
1749828860000|2025-06-13 15:34:20|21242.2|21230.2|21241|21229|21242.2|21230.2|21241|21229|6
1749828870000|2025-06-13 15:34:30|21237.2|21225.2|21237.2|21225.2|21239.7|21227.7|21237.2|21225.2|12
1749828880000|2025-06-13 15:34:40|21238.2|21226.2|21237|21225|21239.7|21227.7|21237|21225|1
1749828890000|2025-06-13 15:34:50|21236|21224|21237|21225|21237|21225|21236|21224|1
1749828900000|2025-06-13 15:35:00|21237.5|21225.5|21236.3|21224.3|21238.5|21226.5|21236.3|21224.3|2
1749828910000|2025-06-13 15:35:10|21238.5|21226.5|21233.2|21221.2|21239.5|21227.5|21233.2|21221.2|7
1749828920000|2025-06-13 15:35:20|21231|21219|21227|21215|21231|21219|21224.5|21212.5|16
1749828930000|2025-06-13 15:35:30|21227.9|21215.9|21229.2|21217.2|21229.7|21217.7|21227|21215|3
1749828940000|2025-06-13 15:35:40|21228.2|21216.2|21223.5|21211.5|21229.2|21217.2|21223.5|21211.5|4
1749828950000|2025-06-13 15:35:50|21225.4|21213.4|21227.2|21215.2|21227.2|21215.2|21225.4|21213.4|2
1749828960000|2025-06-13 15:36:00|21226.3|21214.3|21225.3|21213.3|21232.2|21220.2|21225.3|21213.3|25
1749828970000|2025-06-13 15:36:10|21223.4|21211.4|21221.6|21209.6|21223.4|21211.4|21221.6|21209.6|1
1749828980000|2025-06-13 15:36:20|21221.8|21209.8|21224.1|21212.1|21224.1|21212.1|21221.8|21209.8|5
1749828990000|2025-06-13 15:36:30|21226.3|21214.3|21225.3|21213.3|21226.3|21214.3|21224.1|21212.1|6
1749829000000|2025-06-13 15:36:40|21226.3|21214.3|21226.3|21214.3|21226.3|21214.3|21226.3|21214.3|0
1749829010000|2025-06-13 15:36:50|||||||||4
1749829030000|2025-06-13 15:37:10|21226|21214|21232|21220|21232|21220|21225|21213|21
1749829040000|2025-06-13 15:37:20|21233.2|21221.2|21230|21218|21233.2|21221.2|21230|21218|0
1749829050000|2025-06-13 15:37:30|21231|21219|21234.5|21222.5|21235.4|21223.4|21231|21219|15
1749829060000|2025-06-13 15:37:40|21234.7|21222.7|21232.2|21220.2|21234.7|21222.7|21232.2|21220.2|2
1749829070000|2025-06-13 15:37:50|21231|21219|21232|21220|21232|21220|21231|21219|2
1749829080000|2025-06-13 15:38:00|21232.2|21220.2|21232.9|21220.9|21232.9|21220.9|21231.7|21219.7|1
1749829100000|2025-06-13 15:38:20|21231|21219|21229.7|21217.7|21231|21219|21229.7|21217.7|8
1749829110000|2025-06-13 15:38:30|21230.7|21218.7|21232.9|21220.9|21232.9|21220.9|21230.7|21218.7|0
1749829120000|2025-06-13 15:38:40|||||||||5
1749829130000|2025-06-13 15:38:50|21233.2|21221.2|21238.2|21226.2|21238.2|21226.2|21232|21220|14
1749829140000|2025-06-13 15:39:00|21237.9|21225.9|21233.5|21221.5|21237.9|21225.9|21233.5|21221.5|1
1749829150000|2025-06-13 15:39:10|21234.5|21222.5|21235.4|21223.4|21235.4|21223.4|21234.5|21222.5|2
1749829160000|2025-06-13 15:39:20|21235.7|21223.7|21241|21229|21241|21229|21235.4|21223.4|9
1749829170000|2025-06-13 15:39:30|21239.4|21227.4|21243.2|21231.2|21243.2|21231.2|21239.2|21227.2|4
1749829180000|2025-06-13 15:39:40|21243.5|21231.5|21245.4|21233.4|21245.4|21233.4|21243.5|21231.5|20
1749829190000|2025-06-13 15:39:50|21244.4|21232.4|21247.3|21235.3|21247.3|21235.3|21243.2|21231.2|26
1749829200000|2025-06-13 15:40:00|21247.9|21235.9|21247.3|21235.3|21247.9|21235.9|21245.1|21233.1|52
1749829210000|2025-06-13 15:40:10|21244.8|21232.8|21244.6|21232.6|21247.3|21235.3|21244.6|21232.6|46
1749829220000|2025-06-13 15:40:20|21242.3|21230.3|21242.3|21230.3|21242.3|21230.3|21242.3|21230.3|1
1749829230000|2025-06-13 15:40:30|21241.4|21229.4|21246.8|21234.8|21246.8|21234.8|21241.4|21229.4|6
1749829240000|2025-06-13 15:40:40|21244.8|21232.8|21244.8|21232.8|21244.8|21232.8|21244.8|21232.8|4
1749829250000|2025-06-13 15:40:50|21245.8|21233.8|21246.1|21234.1|21247.1|21235.1|21245.8|21233.8|10
1749829260000|2025-06-13 15:41:00|21244.2|21232.2|21243.6|21231.6|21244.2|21232.2|21243.6|21231.6|0
1749829270000|2025-06-13 15:41:10|21244.2|21232.2|21244.2|21232.2|21246.4|21234.4|21244.2|21232.2|4
1749829280000|2025-06-13 15:41:20|21246.1|21234.1|21246.7|21234.7|21246.7|21234.7|21246.1|21234.1|13
1749829290000|2025-06-13 15:41:30|21243.9|21231.9|21239.2|21227.2|21243.9|21231.9|21239.2|21227.2|4
1749829300000|2025-06-13 15:41:40|21240.4|21228.4|21241.1|21229.1|21241.7|21229.7|21239.2|21227.2|2
1749829310000|2025-06-13 15:41:50|21242.9|21230.9|21240.1|21228.1|21242.9|21230.9|21240.1|21228.1|5
1749829320000|2025-06-13 15:42:00|21237.9|21225.9|21240.4|21228.4|21240.4|21228.4|21237.9|21225.9|4
1749829330000|2025-06-13 15:42:10|21240.1|21228.1|21243.2|21231.2|21243.2|21231.2|21237.9|21225.9|19
1749829340000|2025-06-13 15:42:20|21241.9|21229.9|21240.1|21228.1|21241.9|21229.9|21239.2|21227.2|9
1749829350000|2025-06-13 15:42:30|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|0
1749829370000|2025-06-13 15:42:50|21240.1|21228.1|21240.1|21228.1|21240.1|21228.1|21240.1|21228.1|1
1749829380000|2025-06-13 15:43:00|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|21238.2|21226.2|10
1749829400000|2025-06-13 15:43:20|21240.7|21228.7|21238.2|21226.2|21240.7|21228.7|21238.2|21226.2|2
1749829410000|2025-06-13 15:43:30|21240.1|21228.1|21240.7|21228.7|21240.7|21228.7|21240.1|21228.1|0
1749829420000|2025-06-13 15:43:40|21239.4|21227.4|21239.4|21227.4|21240.7|21228.7|21238.2|21226.2|4
1749829440000|2025-06-13 15:44:00|21241|21229|21243.2|21231.2|21243.2|21231.2|21241|21229|3
1749829450000|2025-06-13 15:44:10|21243.5|21231.5|21241.6|21229.6|21243.5|21231.5|21241.6|21229.6|2
1749829460000|2025-06-13 15:44:20|21240.7|21228.7|21243.2|21231.2|21243.2|21231.2|21240.7|21228.7|3
1749829470000|2025-06-13 15:44:30|21246.6|21234.6|21246.6|21234.6|21246.6|21234.6|21246.6|21234.6|1
1749829480000|2025-06-13 15:44:40|21244.8|21232.8|21249.9|21237.9|21249.9|21237.9|21244.8|21232.8|16
1749829490000|2025-06-13 15:44:50|21251.5|21239.5|21251.5|21239.5|21251.5|21239.5|21249.9|21237.9|15
1749829500000|2025-06-13 15:45:00|21252.4|21240.4|21249.9|21237.9|21252.7|21240.7|21249.9|21237.9|4
1749829510000|2025-06-13 15:45:10|21249|21237|21244.5|21232.5|21249|21237|21244.5|21232.5|7
1749829520000|2025-06-13 15:45:20|21245.5|21233.5|21244.5|21232.5|21245.5|21233.5|21244.5|21232.5|2
1749829530000|2025-06-13 15:45:30|21245.2|21233.2|21244.9|21232.9|21245.2|21233.2|21244|21232|0
1749829540000|2025-06-13 15:45:40|21244|21232|21244|21232|21244|21232|21244|21232|0
1749829550000|2025-06-13 15:45:50|21241.8|21229.8|21241.8|21229.8|21241.8|21229.8|21241.8|21229.8|7
1749829560000|2025-06-13 15:46:00|21242.7|21230.7|21245.5|21233.5|21246.2|21234.2|21241.8|21229.8|41
1749829570000|2025-06-13 15:46:10|21244.3|21232.3|21242|21230|21244.3|21232.3|21242|21230|1
1749829580000|2025-06-13 15:46:20|21243|21231|21243|21231|21243|21231|21243|21231|2
1749829590000|2025-06-13 15:46:30|21244|21232|21243.3|21231.3|21244.3|21232.3|21242|21230|11
1749829600000|2025-06-13 15:46:40|21243|21231|21244.5|21232.5|21244.5|21232.5|21241.1|21229.1|2
1749829610000|2025-06-13 15:46:50|21244.3|21232.3|21239.8|21227.8|21244.5|21232.5|21239.8|21227.8|12
1749829620000|2025-06-13 15:47:00|21239.5|21227.5|21238.6|21226.6|21239.5|21227.5|21238.6|21226.6|2
1749829630000|2025-06-13 15:47:10|21239.5|21227.5|21242.7|21230.7|21244|21232|21239.5|21227.5|13
1749829640000|2025-06-13 15:47:20|21243.3|21231.3|21244.5|21232.5|21244.8|21232.8|21243.3|21231.3|0
1749829650000|2025-06-13 15:47:30|21245.5|21233.5|21245.8|21233.8|21245.8|21233.8|21245.5|21233.5|0
1749829660000|2025-06-13 15:47:40|||||||||1
1749829670000|2025-06-13 15:47:50|21247|21235|21247|21235|21247|21235|21247|21235|1
1749829680000|2025-06-13 15:48:00|21247.3|21235.3|21244.8|21232.8|21249.2|21237.2|21244.8|21232.8|10
1749829690000|2025-06-13 15:48:10|21243.9|21231.9|21243.9|21231.9|21243.9|21231.9|21243.9|21231.9|2
1749829700000|2025-06-13 15:48:20|21239.5|21227.5|21237|21225|21239.5|21227.5|21237|21225|19
1749829710000|2025-06-13 15:48:30|21238.6|21226.6|21239.5|21227.5|21239.8|21227.8|21238.6|21226.6|7
1749829720000|2025-06-13 15:48:40|21243|21231|21244.2|21232.2|21244.2|21232.2|21243|21231|6
1749829730000|2025-06-13 15:48:50|21244.5|21232.5|21244|21232|21244.5|21232.5|21244|21232|5
1749829740000|2025-06-13 15:49:00|21249|21237|21246.5|21234.5|21249|21237|21246.5|21234.5|13
1749829750000|2025-06-13 15:49:10|21241.5|21229.5|21241.5|21229.5|21241.5|21229.5|21241.5|21229.5|8
1749829760000|2025-06-13 15:49:20|21241.2|21229.2|21243.3|21231.3|21244.5|21232.5|21240.2|21228.2|9
1749829770000|2025-06-13 15:49:30|21239.8|21227.8|21218.2|21206.2|21239.8|21227.8|21218.2|21206.2|22
1749829780000|2025-06-13 15:49:40|21213.2|21201.2|21209.1|21197.1|21213.2|21201.2|21208.2|21196.2|13
1749829790000|2025-06-13 15:49:50|21214.1|21202.1|21219.1|21207.1|21219.1|21207.1|21214.1|21202.1|12
1749829800000|2025-06-13 15:50:00|21219.7|21207.7|21219.4|21207.4|21220.7|21208.7|21217.2|21205.2|14
1749829810000|2025-06-13 15:50:10|21218.2|21206.2|21220.7|21208.7|21220.7|21208.7|21218.2|21206.2|4
1749829820000|2025-06-13 15:50:20|21221|21209|21220.7|21208.7|21223.2|21211.2|21220.7|21208.7|4
1749829830000|2025-06-13 15:50:30|21219.1|21207.1|21219.4|21207.4|21219.4|21207.4|21219.1|21207.1|3
1749829840000|2025-06-13 15:50:40|21219.1|21207.1|21205|21193|21219.1|21207.1|21205|21193|42
1749829850000|2025-06-13 15:50:50|21208.2|21196.2|21208.5|21196.5|21208.5|21196.5|21207.2|21195.2|10
1749829860000|2025-06-13 15:51:00|21208.7|21196.7|21228.6|21216.6|21231.6|21219.6|21208.7|21196.7|33
1749829870000|2025-06-13 15:51:10|21229.5|21217.5|21230.1|21218.1|21230.1|21218.1|21228.6|21216.6|1
1749829880000|2025-06-13 15:51:20|21232|21220|21218.6|21206.6|21232|21220|21218.6|21206.6|56
1749829890000|2025-06-13 15:51:30|21218.8|21206.8|21216.6|21204.6|21219.1|21207.1|21215.7|21203.7|2
1749829900000|2025-06-13 15:51:40|21215.7|21203.7|21216.6|21204.6|21216.6|21204.6|21215.7|21203.7|5
1749829910000|2025-06-13 15:51:50|21218.2|21206.2|21221.6|21209.6|21221.6|21209.6|21218.2|21206.2|2
1749829920000|2025-06-13 15:52:00|21222.6|21210.6|21226.9|21214.9|21226.9|21214.9|21222.6|21210.6|11
1749829930000|2025-06-13 15:52:10|21235.1|21223.1|21239.8|21227.8|21239.8|21227.8|21235.1|21223.1|41
1749829940000|2025-06-13 15:52:20|21243.7|21231.7|21243.2|21231.2|21243.7|21231.7|21241.6|21229.6|7
1749829950000|2025-06-13 15:52:30|21244.1|21232.1|21240.4|21228.4|21244.4|21232.4|21240.4|21228.4|9
1749829960000|2025-06-13 15:52:40|21240.1|21228.1|21253.7|21241.7|21253.7|21241.7|21240.1|21228.1|99
1749829970000|2025-06-13 15:52:50|21254.6|21242.6|21253.7|21241.7|21255.6|21243.6|21253.7|21241.7|14
1749829980000|2025-06-13 15:53:00|21253.4|21241.4|21250.9|21238.9|21253.4|21241.4|21250.9|21238.9|14
1749829990000|2025-06-13 15:53:10|21251.4|21239.4|21251.4|21239.4|21253.7|21241.7|21251.4|21239.4|11
1749830010000|2025-06-13 15:53:30|21253.7|21241.7|21253.4|21241.4|21255.6|21243.6|21253.4|21241.4|15
1749830020000|2025-06-13 15:53:40|21251.2|21239.2|21251.2|21239.2|21251.2|21239.2|21251.2|21239.2|5
1749830030000|2025-06-13 15:53:50|21251.7|21239.7|21248.9|21236.9|21251.7|21239.7|21248.9|21236.9|12
1749830040000|2025-06-13 15:54:00|21248.7|21236.7|21255.5|21243.5|21255.5|21243.5|21248.7|21236.7|11
1749830050000|2025-06-13 15:54:10|21255.8|21243.8|21256.7|21244.7|21256.7|21244.7|21254.5|21242.5|5
1749830060000|2025-06-13 15:54:20|21257|21245|21254.5|21242.5|21257|21245|21254.5|21242.5|8
1749830070000|2025-06-13 15:54:30|21254.8|21242.8|21261.4|21249.4|21261.4|21249.4|21254.8|21242.8|20
1749830080000|2025-06-13 15:54:40|21261.7|21249.7|21259.9|21247.9|21262|21250|21259.9|21247.9|8
1749830090000|2025-06-13 15:54:50|21259.5|21247.5|21259.5|21247.5|21259.5|21247.5|21259.5|21247.5|11
1749830100000|2025-06-13 15:55:00|21257.6|21245.6|21257.6|21245.6|21257.9|21245.9|21257.3|21245.3|11
1749830110000|2025-06-13 15:55:10|21256.7|21244.7|21250.1|21238.1|21256.7|21244.7|21248.5|21236.5|28
1749830120000|2025-06-13 15:55:20|21252|21240|21253.5|21241.5|21253.5|21241.5|21252|21240|8
1749830130000|2025-06-13 15:55:30|21254.5|21242.5|21253.5|21241.5|21254.5|21242.5|21253.5|21241.5|1
1749830140000|2025-06-13 15:55:40|21254.5|21242.5|21253.5|21241.5|21256|21244|21253.5|21241.5|6
1749830150000|2025-06-13 15:55:50|21252|21240|21252|21240|21252|21240|21252|21240|0
1749830160000|2025-06-13 15:56:00|21249.8|21237.8|21247.3|21235.3|21249.8|21237.8|21247.3|21235.3|5
1749830170000|2025-06-13 15:56:10|21247.6|21235.6|21241.6|21229.6|21247.6|21235.6|21241.6|21229.6|5
1749830180000|2025-06-13 15:56:20|21240.1|21228.1|21240.1|21228.1|21240.1|21228.1|21239.8|21227.8|3
1749830190000|2025-06-13 15:56:30|21239.8|21227.8|21233.8|21221.8|21239.8|21227.8|21233.8|21221.8|2
1749830200000|2025-06-13 15:56:40|21231|21219|21231|21219|21232.6|21220.6|21231|21219|2
1749830210000|2025-06-13 15:56:50|21232|21220|21231|21219|21232|21220|21229.8|21217.8|0
1749830220000|2025-06-13 15:57:00|21238.1|21226.1|21242.6|21230.6|21244.1|21232.1|21238.1|21226.1|12
1749830230000|2025-06-13 15:57:10|21241|21229|21240.1|21228.1|21241|21229|21234.1|21222.1|5
1749830240000|2025-06-13 15:57:20|21239.1|21227.1|21239.1|21227.1|21240.1|21228.1|21238.5|21226.5|0
1749830250000|2025-06-13 15:57:30|21240.1|21228.1|21240.8|21228.8|21240.8|21228.8|21238.8|21226.8|2
1749830260000|2025-06-13 15:57:40|21241|21229|21241.6|21229.6|21243.5|21231.5|21240.1|21228.1|2
1749830270000|2025-06-13 15:57:50|21242.6|21230.6|21242.9|21230.9|21243.8|21231.8|21242.6|21230.6|0
1749830280000|2025-06-13 15:58:00|21238.1|21226.1|21249.5|21237.5|21249.5|21237.5|21237.9|21225.9|56
1749830290000|2025-06-13 15:58:10|21250.1|21238.1|21258.8|21246.8|21261.3|21249.3|21250.1|21238.1|16
1749830300000|2025-06-13 15:58:20|21257.9|21245.9|21260.1|21248.1|21260.1|21248.1|21256.6|21244.6|3
1749830310000|2025-06-13 15:58:30|21259.1|21247.1|21259.1|21247.1|21260.1|21248.1|21259.1|21247.1|2
1749830320000|2025-06-13 15:58:40|21258.1|21246.1|21256.6|21244.6|21258.1|21246.1|21256.6|21244.6|3
1749830330000|2025-06-13 15:58:50|||||||||1
1749830340000|2025-06-13 15:59:00|21260.4|21248.4|21259.1|21247.1|21260.4|21248.4|21258.1|21246.1|5
1749830350000|2025-06-13 15:59:10|21260.1|21248.1|21260.6|21248.6|21261.6|21249.6|21260.1|21248.1|7
1749830360000|2025-06-13 15:59:20|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|5
1749830370000|2025-06-13 15:59:30|21260.6|21248.6|21272.2|21260.2|21273.4|21261.4|21260.6|21248.6|55
1749830380000|2025-06-13 15:59:40|21272.7|21260.7|21271.2|21259.2|21274.7|21262.7|21271.2|21259.2|4
1749830390000|2025-06-13 15:59:50|21275.1|21263.1|21281.6|21269.6|21281.6|21269.6|21275.1|21263.1|35
1749830400000|2025-06-13 16:00:00|21280.6|21268.6|21278.1|21266.1|21280.6|21268.6|21278.1|21266.1|18
1749830410000|2025-06-13 16:00:10|21277.6|21265.6|21271.2|21259.2|21277.6|21265.6|21271.2|21259.2|12
1749830420000|2025-06-13 16:00:20|21270.6|21258.6|21271.6|21259.6|21271.6|21259.6|21266.9|21254.9|10
1749830430000|2025-06-13 16:00:30|21272.6|21260.6|21278.1|21266.1|21278.1|21266.1|21272.6|21260.6|27
1749830440000|2025-06-13 16:00:40|21275.9|21263.9|21275.6|21263.6|21275.9|21263.9|21274.7|21262.7|6
1749830450000|2025-06-13 16:00:50|21282.8|21270.8|21282.8|21270.8|21282.8|21270.8|21282.6|21270.6|29
1749830460000|2025-06-13 16:01:00|21281.6|21269.6|21284.8|21272.8|21284.8|21272.8|21280.6|21268.6|28
1749830470000|2025-06-13 16:01:10|21283.5|21271.5|21283.5|21271.5|21284.8|21272.8|21283.5|21271.5|5
1749830480000|2025-06-13 16:01:20|21283.8|21271.8|21282.8|21270.8|21284.8|21272.8|21282.8|21270.8|1
1749830490000|2025-06-13 16:01:30|21282.6|21270.6|21281.3|21269.3|21282.6|21270.6|21281|21269|3
1749830500000|2025-06-13 16:01:40|21281|21269|21281|21269|21282.6|21270.6|21281|21269|2
1749830510000|2025-06-13 16:01:50|21279.1|21267.1|21276|21264|21279.1|21267.1|21276|21264|1
1749830520000|2025-06-13 16:02:00|21277.6|21265.6|21280.1|21268.1|21280.1|21268.1|21275.1|21263.1|24
1749830530000|2025-06-13 16:02:10|21279.1|21267.1|21277.6|21265.6|21279.1|21267.1|21276.6|21264.6|9
1749830540000|2025-06-13 16:02:20|21277.8|21265.8|21279.1|21267.1|21279.1|21267.1|21277.8|21265.8|6
1749830550000|2025-06-13 16:02:30|21277.6|21265.6|21277.6|21265.6|21277.6|21265.6|21277.6|21265.6|0
1749830560000|2025-06-13 16:02:40|21276.3|21264.3|21274.1|21262.1|21276.3|21264.3|21274.1|21262.1|1
1749830570000|2025-06-13 16:02:50|21275.1|21263.1|21281.6|21269.6|21282.6|21270.6|21272.6|21260.6|17
1749830580000|2025-06-13 16:03:00|21286|21274|21287.8|21275.8|21287.8|21275.8|21285.1|21273.1|14
1749830590000|2025-06-13 16:03:10|21287.6|21275.6|21287.6|21275.6|21287.6|21275.6|21287.6|21275.6|1
1749830600000|2025-06-13 16:03:20|21286.3|21274.3|21295.6|21283.6|21295.6|21283.6|21284.1|21272.1|112
1749830610000|2025-06-13 16:03:30|21294.7|21282.7|21295.9|21283.9|21296.9|21284.9|21294.7|21282.7|5
1749830620000|2025-06-13 16:03:40|21295.6|21283.6|21295.6|21283.6|21295.6|21283.6|21295.6|21283.6|6
1749830630000|2025-06-13 16:03:50|21298.1|21286.1|21309.7|21297.7|21309.7|21297.7|21298.1|21286.1|43
1749830640000|2025-06-13 16:04:00|21308.7|21296.7|21310.9|21298.9|21313.4|21301.4|21308.7|21296.7|36
1749830650000|2025-06-13 16:04:10|21310.6|21298.6|21314.1|21302.1|21314.1|21302.1|21310.6|21298.6|43
1749830660000|2025-06-13 16:04:20|21313.1|21301.1|21313.1|21301.1|21316|21304|21311.3|21299.3|9
1749830670000|2025-06-13 16:04:30|21312.2|21300.2|21298.1|21286.1|21312.2|21300.2|21297.2|21285.2|11
1749830680000|2025-06-13 16:04:40|21293.4|21281.4|21291.6|21279.6|21293.4|21281.4|21284.7|21272.7|37
1749830690000|2025-06-13 16:04:50|21292.8|21280.8|21298.8|21286.8|21298.8|21286.8|21292.8|21280.8|26
1749830700000|2025-06-13 16:05:00|21295.6|21283.6|21295.6|21283.6|21296.6|21284.6|21295.6|21283.6|8
1749830710000|2025-06-13 16:05:10|21302.2|21290.2|21295.6|21283.6|21303.1|21291.1|21295.6|21283.6|9
1749830720000|2025-06-13 16:05:20|||||||||1
1749830730000|2025-06-13 16:05:30|||||||||1
1749830740000|2025-06-13 16:05:40|21298.1|21286.1|21304.4|21292.4|21304.4|21292.4|21298.1|21286.1|4
1749830750000|2025-06-13 16:05:50|21303.1|21291.1|21308.1|21296.1|21308.1|21296.1|21303.1|21291.1|14
1749830760000|2025-06-13 16:06:00|||||||||2
1749830770000|2025-06-13 16:06:10|21306.2|21294.2|21296.9|21284.9|21306.2|21294.2|21294.7|21282.7|9
1749830780000|2025-06-13 16:06:20|21298.1|21286.1|21302.8|21290.8|21307.5|21295.5|21298.1|21286.1|61
1749830790000|2025-06-13 16:06:30|21305.3|21293.3|21305|21293|21305.3|21293.3|21305|21293|3
1749830800000|2025-06-13 16:06:40|21308.8|21296.8|21309.1|21297.1|21310.3|21298.3|21308.1|21296.1|4
1749830810000|2025-06-13 16:06:50|21309.7|21297.7|21310.6|21298.6|21311.9|21299.9|21309.4|21297.4|5
1749830820000|2025-06-13 16:07:00|21311.9|21299.9|21314.1|21302.1|21314.4|21302.4|21311.9|21299.9|3
1749830830000|2025-06-13 16:07:10|21319.7|21307.7|21319.7|21307.7|21320.9|21308.9|21319.7|21307.7|7
1749830840000|2025-06-13 16:07:20|21325|21313|21323.1|21311.1|21325|21313|21320.6|21308.6|10
1749830850000|2025-06-13 16:07:30|21324.4|21312.4|21330|21318|21330|21318|21324.1|21312.1|16
1749830860000|2025-06-13 16:07:40|21329.1|21317.1|21323.1|21311.1|21330|21318|21323.1|21311.1|63
1749830870000|2025-06-13 16:07:50|21321.2|21309.2|21323.1|21311.1|21324.1|21312.1|21320.6|21308.6|17
1749830880000|2025-06-13 16:08:00|21327.5|21315.5|21322.1|21310.1|21327.5|21315.5|21322.1|21310.1|127
1749830890000|2025-06-13 16:08:10|||||||||1
1749830900000|2025-06-13 16:08:20|21323.1|21311.1|21321.9|21309.9|21323.1|21311.1|21321.9|21309.9|0
1749830910000|2025-06-13 16:08:30|21322.8|21310.8|21323.1|21311.1|21323.1|21311.1|21322.8|21310.8|1
1749830920000|2025-06-13 16:08:40|21324.1|21312.1|21329.1|21317.1|21329.1|21317.1|21324.1|21312.1|9
1749830930000|2025-06-13 16:08:50|21326.6|21314.6|21326.6|21314.6|21326.6|21314.6|21325.6|21313.6|5
1749830940000|2025-06-13 16:09:00|21324.6|21312.6|21328.5|21316.5|21330.3|21318.3|21324.6|21312.6|6
1749830950000|2025-06-13 16:09:10|21328.8|21316.8|21323.2|21311.2|21328.9|21316.9|21322.8|21310.8|10
1749830960000|2025-06-13 16:09:20|21319.4|21307.4|21317|21305|21321.3|21309.3|21317|21305|15
1749830970000|2025-06-13 16:09:30|21315|21303|21307.9|21295.9|21315|21303|21307.9|21295.9|12
1749830980000|2025-06-13 16:09:40|21308.2|21296.2|21311.3|21299.3|21316.6|21304.6|21308.2|21296.2|14
1749830990000|2025-06-13 16:09:50|21313.2|21301.2|21313.5|21301.5|21313.5|21301.5|21313.2|21301.2|6
1749831000000|2025-06-13 16:10:00|21313.8|21301.8|21308.5|21296.5|21313.8|21301.8|21307.5|21295.5|9
1749831010000|2025-06-13 16:10:10|21307.5|21295.5|21303.8|21291.8|21307.5|21295.5|21303.5|21291.5|7
1749831020000|2025-06-13 16:10:20|21302.5|21290.5|21302.5|21290.5|21302.5|21290.5|21302.5|21290.5|0
1749831030000|2025-06-13 16:10:30|21303.5|21291.5|21301|21289|21303.5|21291.5|21300|21288|8
1749831040000|2025-06-13 16:10:40|21301.3|21289.3|21300|21288|21301.3|21289.3|21300|21288|0
1749831050000|2025-06-13 16:10:50|21301|21289|21306|21294|21308.5|21296.5|21301|21289|18
1749831060000|2025-06-13 16:11:00|21306.3|21294.3|21303.8|21291.8|21308.5|21296.5|21303.8|21291.8|8
1749831070000|2025-06-13 16:11:10|21306|21294|21304.1|21292.1|21306|21294|21304.1|21292.1|2
1749831080000|2025-06-13 16:11:20|21303.5|21291.5|21301|21289|21303.5|21291.5|21301|21289|1
1749831090000|2025-06-13 16:11:30|21304.7|21292.7|21304.5|21292.5|21304.7|21292.7|21302.2|21290.2|2
1749831100000|2025-06-13 16:11:40|21303.5|21291.5|21305.4|21293.4|21305.4|21293.4|21303.5|21291.5|0
1749831110000|2025-06-13 16:11:50|21305.7|21293.7|21322|21310|21322|21310|21305.7|21293.7|35
1749831120000|2025-06-13 16:12:00|21320.7|21308.7|21322.9|21310.9|21322.9|21310.9|21320.7|21308.7|4
1749831130000|2025-06-13 16:12:10|21325.4|21313.4|21320.7|21308.7|21327|21315|21319.5|21307.5|11
1749831140000|2025-06-13 16:12:20|21319.5|21307.5|21320.4|21308.4|21320.4|21308.4|21319.5|21307.5|1
1749831150000|2025-06-13 16:12:30|21321.4|21309.4|21318.5|21306.5|21321.4|21309.4|21318.5|21306.5|4
1749831160000|2025-06-13 16:12:40|21320.4|21308.4|21320.4|21308.4|21322.2|21310.2|21320.4|21308.4|1
1749831170000|2025-06-13 16:12:50|21319.5|21307.5|21319.5|21307.5|21320.4|21308.4|21318.2|21306.2|5
1749831180000|2025-06-13 16:13:00|21316|21304|21316.6|21304.6|21316.6|21304.6|21315|21303|15
1749831190000|2025-06-13 16:13:10|21318.5|21306.5|21314.1|21302.1|21318.5|21306.5|21314.1|21302.1|1
1749831200000|2025-06-13 16:13:20|21313.8|21301.8|21313.5|21301.5|21313.8|21301.8|21313.5|21301.5|7
1749831210000|2025-06-13 16:13:30|21314.7|21302.7|21313.5|21301.5|21314.7|21302.7|21313.5|21301.5|3
1749831220000|2025-06-13 16:13:40|21312.5|21300.5|21315.3|21303.3|21315.3|21303.3|21312.5|21300.5|7
1749831230000|2025-06-13 16:13:50|21315|21303|21315|21303|21315|21303|21315|21303|1
1749831240000|2025-06-13 16:14:00|21313.1|21301.1|21310|21298|21313.1|21301.1|21306.6|21294.6|24
1749831250000|2025-06-13 16:14:10|21311|21299|21311.6|21299.6|21312.5|21300.5|21311|21299|1
1749831260000|2025-06-13 16:14:20|21312.5|21300.5|21311|21299|21312.5|21300.5|21308.8|21296.8|5
1749831270000|2025-06-13 16:14:30|21311.3|21299.3|21319.7|21307.7|21320|21308|21311.3|21299.3|9
1749831280000|2025-06-13 16:14:40|21319.5|21307.5|21317|21305|21319.5|21307.5|21317|21305|3
1749831290000|2025-06-13 16:14:50|21316.4|21304.4|21311.3|21299.3|21316.4|21304.4|21311|21299|3
1749831300000|2025-06-13 16:15:00|21311|21299|21310|21298|21312.5|21300.5|21310|21298|1
1749831310000|2025-06-13 16:15:10|21307.5|21295.5|21305|21293|21307.5|21295.5|21304.7|21292.7|12
1749831330000|2025-06-13 16:15:30|21302.5|21290.5|21299.1|21287.1|21302.5|21290.5|21299.1|21287.1|5
1749831340000|2025-06-13 16:15:40|21297.8|21285.8|21297.5|21285.5|21298.5|21286.5|21297.5|21285.5|1
1749831350000|2025-06-13 16:15:50|21296.3|21284.3|21300|21288|21300|21288|21296.3|21284.3|2
1749831360000|2025-06-13 16:16:00|21302.2|21290.2|21300|21288|21302.2|21290.2|21300|21288|7
1749831370000|2025-06-13 16:16:10|21302.2|21290.2|21302.5|21290.5|21303.5|21291.5|21302.2|21290.2|2
1749831380000|2025-06-13 16:16:20|21306.9|21294.9|21308.2|21296.2|21309.4|21297.4|21306.9|21294.9|18
1749831390000|2025-06-13 16:16:30|21308.5|21296.5|21311.7|21299.7|21311.7|21299.7|21308.5|21296.5|2
1749831400000|2025-06-13 16:16:40|21311.4|21299.4|21309.4|21297.4|21311.4|21299.4|21309.4|21297.4|2
1749831410000|2025-06-13 16:16:50|21310.4|21298.4|21309.4|21297.4|21310.7|21298.7|21309.4|21297.4|0
1749831420000|2025-06-13 16:17:00|21310.4|21298.4|21306.9|21294.9|21311.7|21299.7|21306.9|21294.9|6
1749831430000|2025-06-13 16:17:10|21306|21294|21312.9|21300.9|21312.9|21300.9|21306|21294|4
1749831440000|2025-06-13 16:17:20|21314.4|21302.4|21313.5|21301.5|21314.4|21302.4|21313.5|21301.5|1
1749831450000|2025-06-13 16:17:30|21313.2|21301.2|21315.7|21303.7|21315.7|21303.7|21313.2|21301.2|0
1749831460000|2025-06-13 16:17:40|21314.7|21302.7|21316.7|21304.7|21316.7|21304.7|21314.7|21302.7|0
1749831480000|2025-06-13 16:18:00|21314.2|21302.2|21309.7|21297.7|21314.2|21302.2|21309.7|21297.7|8
1749831490000|2025-06-13 16:18:10|21312.9|21300.9|21312.9|21300.9|21312.9|21300.9|21312.9|21300.9|7
1749831500000|2025-06-13 16:18:20|21313.2|21301.2|21313.2|21301.2|21313.2|21301.2|21313.2|21301.2|0
1749831510000|2025-06-13 16:18:30|21314.2|21302.2|21316.9|21304.9|21316.9|21304.9|21311.9|21299.9|10
1749831520000|2025-06-13 16:18:40|21317.2|21305.2|21313.5|21301.5|21318.2|21306.2|21313.5|21301.5|4
1749831530000|2025-06-13 16:18:50|21318.5|21306.5|21314.4|21302.4|21319.7|21307.7|21314.4|21302.4|10
1749831540000|2025-06-13 16:19:00|21313.5|21301.5|21313.5|21301.5|21313.5|21301.5|21313.5|21301.5|2
1749831550000|2025-06-13 16:19:10|21314.4|21302.4|21315.4|21303.4|21316.4|21304.4|21314.4|21302.4|6
1749831560000|2025-06-13 16:19:20|21317.9|21305.9|21320.4|21308.4|21320.4|21308.4|21317.9|21305.9|0
1749831570000|2025-06-13 16:19:30|21322.9|21310.9|21320.4|21308.4|21323.9|21311.9|21320.4|21308.4|4
1749831580000|2025-06-13 16:19:40|21321.4|21309.4|21322.9|21310.9|21322.9|21310.9|21320.7|21308.7|2
1749831590000|2025-06-13 16:19:50|21319.4|21307.4|21324.4|21312.4|21324.4|21312.4|21319.1|21307.1|4
1749831600000|2025-06-13 16:20:00|21325.7|21313.7|21324.4|21312.4|21325.7|21313.7|21324.4|21312.4|7
1749831620000|2025-06-13 16:20:20|21325.4|21313.4|21325.4|21313.4|21325.7|21313.7|21324.4|21312.4|12
1749831630000|2025-06-13 16:20:30|21326.9|21314.9|21326.9|21314.9|21326.9|21314.9|21326.9|21314.9|1
1749831640000|2025-06-13 16:20:40|21327.9|21315.9|21330.7|21318.7|21331|21319|21327.9|21315.9|14
1749831650000|2025-06-13 16:20:50|21331|21319|21326.9|21314.9|21331|21319|21326.9|21314.9|6
1749831660000|2025-06-13 16:21:00|21328.2|21316.2|21330.4|21318.4|21330.7|21318.7|21328.2|21316.2|6
1749831670000|2025-06-13 16:21:10|21330.7|21318.7|21329.4|21317.4|21330.7|21318.7|21329.4|21317.4|1
1749831680000|2025-06-13 16:21:20|21330.4|21318.4|21330.7|21318.7|21330.7|21318.7|21330.4|21318.4|1
1749831690000|2025-06-13 16:21:30|21329.7|21317.7|21333.8|21321.8|21334.4|21322.4|21328.5|21316.5|8
1749831700000|2025-06-13 16:21:40|21332.5|21320.5|21332.5|21320.5|21332.5|21320.5|21331.5|21319.5|3
1749831710000|2025-06-13 16:21:50|21333.8|21321.8|21328.8|21316.8|21334.4|21322.4|21328.8|21316.8|6
1749831720000|2025-06-13 16:22:00|21327.5|21315.5|21326|21314|21327.5|21315.5|21325|21313|37
1749831730000|2025-06-13 16:22:10|21326.5|21314.5|21327.9|21315.9|21327.9|21315.9|21323.7|21311.7|6
1749831740000|2025-06-13 16:22:20|21329|21317|21331|21319|21331|21319|21329|21317|2
1749831750000|2025-06-13 16:22:30|21332.2|21320.2|21331|21319|21332.2|21320.2|21329|21317|3
1749831760000|2025-06-13 16:22:40|21329|21317|21331|21319|21331|21319|21329|21317|4
1749831780000|2025-06-13 16:23:00|21332.2|21320.2|21336|21324|21338.2|21326.2|21332.2|21320.2|22
1749831790000|2025-06-13 16:23:10|21336.9|21324.9|21336|21324|21338.2|21326.2|21336|21324|7
1749831800000|2025-06-13 16:23:20|21335.4|21323.4|21336|21324|21336.9|21324.9|21333.5|21321.5|3
1749831810000|2025-06-13 16:23:30|21336.9|21324.9|21336|21324|21336.9|21324.9|21336|21324|1
1749831820000|2025-06-13 16:23:40|21332.5|21320.5|21333.2|21321.2|21333.5|21321.5|21331|21319|9
1749831830000|2025-06-13 16:23:50|21333.5|21321.5|21331.9|21319.9|21333.5|21321.5|21331.9|21319.9|2
1749831850000|2025-06-13 16:24:10|21333.2|21321.2|21336|21324|21336|21324|21331.9|21319.9|7
1749831860000|2025-06-13 16:24:20|21336.9|21324.9|21339.1|21327.1|21339.1|21327.1|21336.9|21324.9|8
1749831870000|2025-06-13 16:24:30|21338.2|21326.2|21347.5|21335.5|21347.8|21335.8|21338.2|21326.2|28
1749831880000|2025-06-13 16:24:40|21346.2|21334.2|21343.5|21331.5|21347.5|21335.5|21342.5|21330.5|6
1749831890000|2025-06-13 16:24:50|21342.5|21330.5|21344|21332|21344|21332|21342.5|21330.5|5
1749831900000|2025-06-13 16:25:00|21347.2|21335.2|21344|21332|21347.2|21335.2|21344|21332|5
1749831910000|2025-06-13 16:25:10|21343.1|21331.1|21339|21327|21343.1|21331.1|21338.5|21326.5|16
1749831920000|2025-06-13 16:25:20|21343.7|21331.7|21341|21329|21344.7|21332.7|21340|21328|14
1749831930000|2025-06-13 16:25:30|21338.5|21326.5|21338.7|21326.7|21338.7|21326.7|21337.2|21325.2|23
1749831940000|2025-06-13 16:25:40|21339.4|21327.4|21341|21329|21343.5|21331.5|21339.4|21327.4|15
1749831950000|2025-06-13 16:25:50|21342.9|21330.9|21341.9|21329.9|21344.4|21332.4|21341|21329|14
1749831960000|2025-06-13 16:26:00|21343.2|21331.2|21346.9|21334.9|21346.9|21334.9|21343.2|21331.2|13
1749831970000|2025-06-13 16:26:10|21350.7|21338.7|21350.7|21338.7|21350.7|21338.7|21350.7|21338.7|14
1749831980000|2025-06-13 16:26:20|21351.6|21339.6|21353.2|21341.2|21353.5|21341.5|21349.4|21337.4|40
1749831990000|2025-06-13 16:26:30|21353.5|21341.5|21352.2|21340.2|21354.4|21342.4|21351|21339|18
1749832000000|2025-06-13 16:26:40|21351.9|21339.9|21353.4|21341.4|21355|21343|21351.9|21339.9|18
1749832010000|2025-06-13 16:26:50|21353.2|21341.2|21352.9|21340.9|21354.4|21342.4|21352.9|21340.9|12
1749832020000|2025-06-13 16:27:00|21354.1|21342.1|21358.8|21346.8|21358.8|21346.8|21354.1|21342.1|20
1749832030000|2025-06-13 16:27:10|21356.9|21344.9|21360.1|21348.1|21360.1|21348.1|21356.3|21344.3|6
1749832040000|2025-06-13 16:27:20|21361.1|21349.1|21359.8|21347.8|21363|21351|21358.8|21346.8|21
1749832050000|2025-06-13 16:27:30|21360.8|21348.8|21361.7|21349.7|21361.7|21349.7|21360.8|21348.8|14
1749832060000|2025-06-13 16:27:40|21360.8|21348.8|21363|21351|21363|21351|21360.8|21348.8|6
1749832070000|2025-06-13 16:27:50|21362|21350|21360.6|21348.6|21362|21350|21359.6|21347.6|29
1749832080000|2025-06-13 16:28:00|21359.6|21347.6|21360.9|21348.9|21362.1|21350.1|21359.6|21347.6|1
1749832090000|2025-06-13 16:28:10|21359.9|21347.9|21361.2|21349.2|21361.2|21349.2|21359.9|21347.9|16
1749832100000|2025-06-13 16:28:20|21358.9|21346.9|21357.1|21345.1|21358.9|21346.9|21357.1|21345.1|3
1749832110000|2025-06-13 16:28:30|21356.8|21344.8|21353.1|21341.1|21356.8|21344.8|21353.1|21341.1|12
1749832120000|2025-06-13 16:28:40|21357.1|21345.1|21357.1|21345.1|21357.1|21345.1|21357.1|21345.1|8
1749832130000|2025-06-13 16:28:50|21359.3|21347.3|21356.8|21344.8|21359.3|21347.3|21356.8|21344.8|9
1749832140000|2025-06-13 16:29:00|21357.1|21345.1|21357.1|21345.1|21359.9|21347.9|21357.1|21345.1|12
1749832150000|2025-06-13 16:29:10|21346.7|21334.7|21345.2|21333.2|21346.7|21334.7|21344.2|21332.2|11
1749832160000|2025-06-13 16:29:20|21344.2|21332.2|21342.7|21330.7|21345.2|21333.2|21341.7|21329.7|1
1749832170000|2025-06-13 16:29:30|21344.6|21332.6|21344.9|21332.9|21344.9|21332.9|21344.6|21332.6|3
1749832180000|2025-06-13 16:29:40|21345.9|21333.9|21345.9|21333.9|21346.8|21334.8|21345.6|21333.6|6
1749832190000|2025-06-13 16:29:50|21345.6|21333.6|21347.4|21335.4|21349.6|21337.6|21345.6|21333.6|7
1749832200000|2025-06-13 16:30:00|21344.5|21332.5|21339.5|21327.5|21344.6|21332.6|21330.8|21318.8|39
1749832210000|2025-06-13 16:30:10|21338.3|21326.3|21339.5|21327.5|21339.5|21327.5|21338.3|21326.3|1
1749832220000|2025-06-13 16:30:20|21340.5|21328.5|21336|21324|21344.8|21332.8|21336|21324|8
1749832230000|2025-06-13 16:30:30|21339.8|21327.8|21335.4|21323.4|21339.8|21327.8|21335.4|21323.4|5
1749832240000|2025-06-13 16:30:40|21334.8|21322.8|21326.3|21314.3|21334.8|21322.8|21326.3|21314.3|4
1749832250000|2025-06-13 16:30:50|21324.4|21312.4|21320.4|21308.4|21325.1|21313.1|21320.4|21308.4|13
1749832260000|2025-06-13 16:31:00|21321.3|21309.3|21326.3|21314.3|21326.3|21314.3|21321.3|21309.3|8
1749832270000|2025-06-13 16:31:10|21327.3|21315.3|21328.8|21316.8|21328.8|21316.8|21327.3|21315.3|1
1749832280000|2025-06-13 16:31:20|21329.7|21317.7|21333.8|21321.8|21333.8|21321.8|21329.7|21317.7|15
1749832290000|2025-06-13 16:31:30|21335.1|21323.1|21336.3|21324.3|21336.3|21324.3|21333.8|21321.8|3
1749832300000|2025-06-13 16:31:40|21337.6|21325.6|21338.8|21326.8|21338.8|21326.8|21337.6|21325.6|3
1749832310000|2025-06-13 16:31:50|21336.3|21324.3|21330.5|21318.5|21338|21326|21329.2|21317.2|16
1749832320000|2025-06-13 16:32:00|21331.7|21319.7|21334.2|21322.2|21335.5|21323.5|21331.7|21319.7|13
1749832330000|2025-06-13 16:32:10|21333.3|21321.3|21326|21314|21335.8|21323.8|21325.5|21313.5|15
1749832340000|2025-06-13 16:32:20|21324.8|21312.8|21328.3|21316.3|21329.2|21317.2|21324.8|21312.8|19
1749832350000|2025-06-13 16:32:30|21331.7|21319.7|21332.7|21320.7|21333.6|21321.6|21329.8|21317.8|13
1749832360000|2025-06-13 16:32:40|21333|21321|21339.6|21327.6|21339.6|21327.6|21331.8|21319.8|8
1749832370000|2025-06-13 16:32:50|21340.6|21328.6|21341.1|21329.1|21341.1|21329.1|21336.4|21324.4|9
1749832380000|2025-06-13 16:33:00|21340.2|21328.2|21341.1|21329.1|21341.1|21329.1|21340.2|21328.2|1
1749832390000|2025-06-13 16:33:10|21342.4|21330.4|21332.7|21320.7|21346.4|21334.4|21332.7|21320.7|10
1749832400000|2025-06-13 16:33:20|21332.1|21320.1|21331.8|21319.8|21332.4|21320.4|21331.8|21319.8|0
1749832410000|2025-06-13 16:33:30|21329.6|21317.6|21323.6|21311.6|21330.6|21318.6|21322.4|21310.4|11
1749832420000|2025-06-13 16:33:40|21324.6|21312.6|21330.6|21318.6|21331.8|21319.8|21324.6|21312.6|6
1749832430000|2025-06-13 16:33:50|21330.9|21318.9|21342.1|21330.1|21342.1|21330.1|21330.9|21318.9|7
1749832440000|2025-06-13 16:34:00|21345.9|21333.9|21344.6|21332.6|21348.4|21336.4|21344.6|21332.6|11
1749832450000|2025-06-13 16:34:10|21343.6|21331.6|21333.6|21321.6|21343.6|21331.6|21333.6|21321.6|4
1749832460000|2025-06-13 16:34:20|21332.7|21320.7|21330.2|21318.2|21332.7|21320.7|21330.2|21318.2|0
1749832470000|2025-06-13 16:34:30|21332.4|21320.4|21331.4|21319.4|21332.7|21320.7|21331.4|21319.4|9
1749832480000|2025-06-13 16:34:40|21333.6|21321.6|21332.7|21320.7|21333.6|21321.6|21332.7|21320.7|2
1749832490000|2025-06-13 16:34:50|21331.1|21319.1|21330.2|21318.2|21331.1|21319.1|21330.2|21318.2|1
1749832500000|2025-06-13 16:35:00|21331.7|21319.7|21330.2|21318.2|21332.7|21320.7|21330.2|21318.2|5
1749832510000|2025-06-13 16:35:10|21331.1|21319.1|21331.1|21319.1|21332.1|21320.1|21331.1|21319.1|2
1749832520000|2025-06-13 16:35:20|21332.1|21320.1|21329.9|21317.9|21332.1|21320.1|21329.6|21317.6|0
1749832530000|2025-06-13 16:35:30|21331.1|21319.1|21334.6|21322.6|21334.6|21322.6|21331.1|21319.1|5
1749832540000|2025-06-13 16:35:40|21335.6|21323.6|21334.6|21322.6|21337.1|21325.1|21334.6|21322.6|3
1749832550000|2025-06-13 16:35:50|21338.3|21326.3|21339.6|21327.6|21339.6|21327.6|21338.3|21326.3|6
1749832560000|2025-06-13 16:36:00|21334.9|21322.9|21334.9|21322.9|21336.1|21324.1|21334.9|21322.9|7
1749832570000|2025-06-13 16:36:10|21335.2|21323.2|21333.6|21321.6|21335.2|21323.2|21333.6|21321.6|3
1749832580000|2025-06-13 16:36:20|21333.9|21321.9|21336.1|21324.1|21336.4|21324.4|21333.9|21321.9|2
1749832590000|2025-06-13 16:36:30|21335.2|21323.2|21335.2|21323.2|21335.2|21323.2|21335.2|21323.2|2
1749832600000|2025-06-13 16:36:40|21336.1|21324.1|21335.2|21323.2|21336.1|21324.1|21335.2|21323.2|1
1749832610000|2025-06-13 16:36:50|21333.6|21321.6|21333.6|21321.6|21333.6|21321.6|21333.6|21321.6|7
1749832620000|2025-06-13 16:37:00|21334.6|21322.6|21333.6|21321.6|21334.6|21322.6|21333.6|21321.6|4
1749832630000|2025-06-13 16:37:10|21334.6|21322.6|21334.6|21322.6|21334.6|21322.6|21334.6|21322.6|1
1749832650000|2025-06-13 16:37:30|21335.2|21323.2|21335.2|21323.2|21335.2|21323.2|21335.2|21323.2|1
1749832660000|2025-06-13 16:37:40|21338.1|21326.1|21338.6|21326.6|21339.6|21327.6|21337.1|21325.1|7
1749832670000|2025-06-13 16:37:50|21337.1|21325.1|21331.7|21319.7|21337.1|21325.1|21331.7|21319.7|5
1749832680000|2025-06-13 16:38:00|21335.2|21323.2|21335.2|21323.2|21337.7|21325.7|21331.7|21319.7|19
1749832690000|2025-06-13 16:38:10|21336.4|21324.4|21336.4|21324.4|21336.4|21324.4|21336.4|21324.4|1
1749832700000|2025-06-13 16:38:20|21335.2|21323.2|21336.4|21324.4|21336.4|21324.4|21335.2|21323.2|1
1749832710000|2025-06-13 16:38:30|21336.7|21324.7|21336.7|21324.7|21336.7|21324.7|21336.7|21324.7|1
1749832720000|2025-06-13 16:38:40|21336.4|21324.4|21336.1|21324.1|21336.4|21324.4|21335.2|21323.2|2
1749832740000|2025-06-13 16:39:00|21339.2|21327.2|21339.2|21327.2|21339.2|21327.2|21339.2|21327.2|1
1749832780000|2025-06-13 16:39:40|21336.4|21324.4|21336.1|21324.1|21337.7|21325.7|21336.1|21324.1|2
1749832790000|2025-06-13 16:39:50|21336.4|21324.4|21336.4|21324.4|21336.7|21324.7|21336.1|21324.1|2
1749832800000|2025-06-13 16:40:00|21336.7|21324.7|21334.2|21322.2|21337.9|21325.9|21334.2|21322.2|18
1749832810000|2025-06-13 16:40:10|21335.2|21323.2|21335.2|21323.2|21335.2|21323.2|21335.2|21323.2|2
1749832820000|2025-06-13 16:40:20|21334.2|21322.2|21333.9|21321.9|21334.2|21322.2|21333.2|21321.2|3
1749832830000|2025-06-13 16:40:30|21332.9|21320.9|21332.9|21320.9|21332.9|21320.9|21332.9|21320.9|16
1749832840000|2025-06-13 16:40:40|||||||||1
1749832860000|2025-06-13 16:41:00|21336.4|21324.4|21337.9|21325.9|21337.9|21325.9|21335.2|21323.2|3
1749832870000|2025-06-13 16:41:10|21340.2|21328.2|21347.7|21335.7|21348.6|21336.6|21340.2|21328.2|72
1749832880000|2025-06-13 16:41:20|21348.6|21336.6|21348.6|21336.6|21348.6|21336.6|21348.6|21336.6|0
1749832890000|2025-06-13 16:41:30|21348.9|21336.9|21349.9|21337.9|21349.9|21337.9|21348.9|21336.9|1
1749832900000|2025-06-13 16:41:40|21347.7|21335.7|21347.7|21335.7|21347.7|21335.7|21345.2|21333.2|11
1749832910000|2025-06-13 16:41:50|21346.4|21334.4|21346.4|21334.4|21347.7|21335.7|21346.4|21334.4|7
1749832920000|2025-06-13 16:42:00|21345.4|21333.4|21342.4|21330.4|21345.4|21333.4|21340.1|21328.1|10
1749832930000|2025-06-13 16:42:10|21340.1|21328.1|21338.6|21326.6|21340.1|21328.1|21338.6|21326.6|3
1749832940000|2025-06-13 16:42:20|21337.6|21325.6|21337.6|21325.6|21337.6|21325.6|21337.6|21325.6|3
1749832950000|2025-06-13 16:42:30|21334.8|21322.8|21335.1|21323.1|21336.1|21324.1|21334.8|21322.8|3
1749832960000|2025-06-13 16:42:40|21336.1|21324.1|21337.4|21325.4|21337.4|21325.4|21336.1|21324.1|2
1749832970000|2025-06-13 16:42:50|21340.4|21328.4|21342.6|21330.6|21342.6|21330.6|21340.4|21328.4|5
1749832980000|2025-06-13 16:43:00|21343.6|21331.6|21341.1|21329.1|21343.6|21331.6|21341.1|21329.1|2
1749832990000|2025-06-13 16:43:10|21340.1|21328.1|21340.1|21328.1|21340.1|21328.1|21340.1|21328.1|0
1749833000000|2025-06-13 16:43:20|||||||||1
1749833010000|2025-06-13 16:43:30|21339.9|21327.9|21337.6|21325.6|21339.9|21327.9|21336.1|21324.1|9
1749833020000|2025-06-13 16:43:40|21337.4|21325.4|21337.6|21325.6|21337.6|21325.6|21336.4|21324.4|2
1749833030000|2025-06-13 16:43:50|21340.8|21328.8|21340.5|21328.5|21340.8|21328.8|21340.5|21328.5|4
1749833040000|2025-06-13 16:44:00|21342.5|21330.5|21342.1|21330.1|21344.6|21332.6|21342.1|21330.1|6
1749833050000|2025-06-13 16:44:10|21341.5|21329.5|21341.1|21329.1|21341.5|21329.5|21338.6|21326.6|8
1749833060000|2025-06-13 16:44:20|21340.8|21328.8|21340.8|21328.8|21340.8|21328.8|21340.8|21328.8|0
1749833070000|2025-06-13 16:44:30|21341.1|21329.1|21343.6|21331.6|21343.6|21331.6|21341.1|21329.1|2
1749833080000|2025-06-13 16:44:40|21344.6|21332.6|21344.6|21332.6|21344.6|21332.6|21344.6|21332.6|0
1749833090000|2025-06-13 16:44:50|21343.6|21331.6|21343.3|21331.3|21343.6|21331.6|21343.3|21331.3|3
1749833100000|2025-06-13 16:45:00|21342.1|21330.1|21338.6|21326.6|21343.3|21331.3|21338.6|21326.6|2
1749833110000|2025-06-13 16:45:10|21334.9|21322.9|21326.4|21314.4|21334.9|21322.9|21326.4|21314.4|16
1749833120000|2025-06-13 16:45:20|21325.4|21313.4|21311.1|21299.1|21325.4|21313.4|21311.1|21299.1|15
1749833130000|2025-06-13 16:45:30|21313.9|21301.9|21313.9|21301.9|21313.9|21301.9|21313.9|21301.9|2
1749833140000|2025-06-13 16:45:40|21311.7|21299.7|21310.1|21298.1|21311.7|21299.7|21310.1|21298.1|6
1749833150000|2025-06-13 16:45:50|21311.1|21299.1|21311.1|21299.1|21313.6|21301.6|21310.7|21298.7|5
1749833160000|2025-06-13 16:46:00|21313.6|21301.6|21311.4|21299.4|21313.6|21301.6|21310.1|21298.1|9
1749833170000|2025-06-13 16:46:10|21311.7|21299.7|21313.6|21301.6|21313.9|21301.9|21311.7|21299.7|2
1749833180000|2025-06-13 16:46:20|21312.6|21300.6|21310.1|21298.1|21312.6|21300.6|21310.1|21298.1|2
1749833190000|2025-06-13 16:46:30|21313.6|21301.6|21317.6|21305.6|21319.8|21307.8|21313.6|21301.6|16
1749833200000|2025-06-13 16:46:40|21315.1|21303.1|21311.7|21299.7|21316.1|21304.1|21308.9|21296.9|33
1749833210000|2025-06-13 16:46:50|21312.6|21300.6|21316.7|21304.7|21316.7|21304.7|21312.6|21300.6|7
1749833220000|2025-06-13 16:47:00|21317.6|21305.6|21320.4|21308.4|21320.4|21308.4|21316.7|21304.7|2
1749833230000|2025-06-13 16:47:10|21320.7|21308.7|21321.7|21309.7|21322.6|21310.6|21320.7|21308.7|5
1749833250000|2025-06-13 16:47:30|21322.6|21310.6|21317|21305|21322.6|21310.6|21316.4|21304.4|4
1749833260000|2025-06-13 16:47:40|21313.8|21301.8|21311.7|21299.7|21313.8|21301.8|21311.7|21299.7|9
1749833270000|2025-06-13 16:47:50|21314.2|21302.2|21311.7|21299.7|21314.2|21302.2|21311.7|21299.7|4
1749833280000|2025-06-13 16:48:00|21313.6|21301.6|21309.2|21297.2|21314.2|21302.2|21309.2|21297.2|3
1749833290000|2025-06-13 16:48:10|21306.7|21294.7|21309.2|21297.2|21309.2|21297.2|21306.7|21294.7|1
1749833300000|2025-06-13 16:48:20|21307.9|21295.9|21308.2|21296.2|21308.2|21296.2|21307.9|21295.9|1
1749833310000|2025-06-13 16:48:30|21307.2|21295.2|21299.2|21287.2|21307.2|21295.2|21298.9|21286.9|17
1749833320000|2025-06-13 16:48:40|||||||||2
1749833330000|2025-06-13 16:48:50|21302.6|21290.6|21306.7|21294.7|21309.2|21297.2|21302.6|21290.6|9
1749833340000|2025-06-13 16:49:00|21308.2|21296.2|21310.4|21298.4|21310.4|21298.4|21308.2|21296.2|1
1749833350000|2025-06-13 16:49:10|21311.7|21299.7|21311.7|21299.7|21311.7|21299.7|21311.7|21299.7|0
1749833360000|2025-06-13 16:49:20|21312.6|21300.6|21312.9|21300.9|21312.9|21300.9|21312.6|21300.6|0
1749833370000|2025-06-13 16:49:30|21313.9|21301.9|21314.2|21302.2|21314.2|21302.2|21313.9|21301.9|5
1749833390000|2025-06-13 16:49:50|21313.2|21301.2|21312.6|21300.6|21313.2|21301.2|21312.6|21300.6|0
1749833400000|2025-06-13 16:50:00|21310.4|21298.4|21306.9|21294.9|21310.4|21298.4|21306.9|21294.9|4
1749833410000|2025-06-13 16:50:10|21304.4|21292.4|21299.4|21287.4|21304.4|21292.4|21299.4|21287.4|6
1749833420000|2025-06-13 16:50:20|21300.7|21288.7|21299.4|21287.4|21300.7|21288.7|21299.4|21287.4|2
1749833430000|2025-06-13 16:50:30|21300.7|21288.7|21299.4|21287.4|21301.7|21289.7|21299.4|21287.4|2
1749833440000|2025-06-13 16:50:40|21298.2|21286.2|21296.7|21284.7|21298.2|21286.2|21294.4|21282.4|9
1749833450000|2025-06-13 16:50:50|21297.9|21285.9|21304.2|21292.2|21304.2|21292.2|21293.2|21281.2|17
1749833460000|2025-06-13 16:51:00|21305.7|21293.7|21315.1|21303.1|21315.1|21303.1|21305.7|21293.7|12
1749833470000|2025-06-13 16:51:10|||||||||2
1749833480000|2025-06-13 16:51:20|21311.7|21299.7|21310.1|21298.1|21311.7|21299.7|21310.1|21298.1|2
1749833490000|2025-06-13 16:51:30|||||||||1
1749833500000|2025-06-13 16:51:40|||||||||1
1749833510000|2025-06-13 16:51:50|21306.7|21294.7|21305.1|21293.1|21307.6|21295.6|21305.1|21293.1|10
1749833520000|2025-06-13 16:52:00|21304.3|21292.3|21303.6|21291.6|21304.3|21292.3|21301.1|21289.1|15
1749833530000|2025-06-13 16:52:10|21302.6|21290.6|21302.6|21290.6|21302.6|21290.6|21300.7|21288.7|2
1749833540000|2025-06-13 16:52:20|21305.1|21293.1|21305.1|21293.1|21306.4|21294.4|21305.1|21293.1|4
1749833550000|2025-06-13 16:52:30|21307.3|21295.3|21307.3|21295.3|21307.3|21295.3|21307.3|21295.3|2
1749833560000|2025-06-13 16:52:40|21309.8|21297.8|21309.8|21297.8|21309.8|21297.8|21309.8|21297.8|5
1749833570000|2025-06-13 16:52:50|||||||||3
1749833580000|2025-06-13 16:53:00|21312.3|21300.3|21309.5|21297.5|21312.3|21300.3|21309.5|21297.5|9
1749833590000|2025-06-13 16:53:10|21309.8|21297.8|21310.1|21298.1|21312|21300|21309.8|21297.8|3
1749833600000|2025-06-13 16:53:20|21312.6|21300.6|21315.1|21303.1|21315.1|21303.1|21312.6|21300.6|7
1749833610000|2025-06-13 16:53:30|21316.1|21304.1|21315.1|21303.1|21316.1|21304.1|21315.1|21303.1|1
1749833620000|2025-06-13 16:53:40|21314.5|21302.5|21313.6|21301.6|21314.5|21302.5|21312.6|21300.6|4
1749833630000|2025-06-13 16:53:50|21314.1|21302.1|21317|21305|21317.6|21305.6|21314.1|21302.1|30
1749833650000|2025-06-13 16:54:10|21319|21307|21316.6|21304.6|21319.5|21307.5|21316.6|21304.6|4
1749833660000|2025-06-13 16:54:20|21317|21305|21318.6|21306.6|21318.6|21306.6|21317|21305|5
1749833670000|2025-06-13 16:54:30|||||||||1
1749833680000|2025-06-13 16:54:40|21317|21305|21317|21305|21317|21305|21317|21305|1
1749833700000|2025-06-13 16:55:00|21318|21306|21318|21306|21320.8|21308.8|21318|21306|6
1749833710000|2025-06-13 16:55:10|21317|21305|21304.1|21292.1|21317|21305|21304.1|21292.1|9
1749833720000|2025-06-13 16:55:20|21305.1|21293.1|21307.3|21295.3|21307.3|21295.3|21305.1|21293.1|1
1749833730000|2025-06-13 16:55:30|21310.1|21298.1|21306.6|21294.6|21310.1|21298.1|21306.6|21294.6|1
1749833740000|2025-06-13 16:55:40|21307.6|21295.6|21307.6|21295.6|21307.6|21295.6|21307.6|21295.6|2
1749833760000|2025-06-13 16:56:00|21308.9|21296.9|21310.1|21298.1|21310.1|21298.1|21307.6|21295.6|4
1749833770000|2025-06-13 16:56:10|21306.6|21294.6|21307.6|21295.6|21307.6|21295.6|21306.4|21294.4|4
1749833780000|2025-06-13 16:56:20|||||||||1
1749833790000|2025-06-13 16:56:30|21308.6|21296.6|21307.6|21295.6|21308.6|21296.6|21307.6|21295.6|3
1749833800000|2025-06-13 16:56:40|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|7
1749833810000|2025-06-13 16:56:50|21311.1|21299.1|21314.5|21302.5|21314.5|21302.5|21311.1|21299.1|32
1749833820000|2025-06-13 16:57:00|21314.8|21302.8|21316.1|21304.1|21316.1|21304.1|21314.5|21302.5|7
1749833830000|2025-06-13 16:57:10|21317|21305|21317|21305|21317|21305|21317|21305|0
1749833840000|2025-06-13 16:57:20|21316.1|21304.1|21315.8|21303.8|21316.1|21304.1|21315.8|21303.8|3
1749833850000|2025-06-13 16:57:30|21317|21305|21314.5|21302.5|21317|21305|21313.6|21301.6|2
1749833860000|2025-06-13 16:57:40|21316.5|21304.5|21317|21305|21317|21305|21316.5|21304.5|1
1749833870000|2025-06-13 16:57:50|21318|21306|21318|21306|21319|21307|21318|21306|3
1749833880000|2025-06-13 16:58:00|21319.2|21307.2|21319.2|21307.2|21319.2|21307.2|21319.2|21307.2|1
1749833890000|2025-06-13 16:58:10|21324.9|21312.9|21324|21312|21324.9|21312.9|21323|21311|11
1749833900000|2025-06-13 16:58:20|21321.1|21309.1|21323|21311|21323|21311|21320.5|21308.5|11
1749833910000|2025-06-13 16:58:30|21322.4|21310.4|21321.7|21309.7|21322.4|21310.4|21321.5|21309.5|0
1749833920000|2025-06-13 16:58:40|21323.7|21311.7|21323.7|21311.7|21323.7|21311.7|21323.7|21311.7|1
1749833930000|2025-06-13 16:58:50|21320.2|21308.2|21321.5|21309.5|21321.5|21309.5|21320.2|21308.2|6
1749833940000|2025-06-13 16:59:00|21322.7|21310.7|21322.4|21310.4|21322.7|21310.7|21321.5|21309.5|3
1749833950000|2025-06-13 16:59:10|21323.7|21311.7|21328|21316|21328|21316|21322.4|21310.4|8
1749833960000|2025-06-13 16:59:20|21328.9|21316.9|21328.9|21316.9|21328.9|21316.9|21326.4|21314.4|2
1749833970000|2025-06-13 16:59:30|21331.4|21319.4|21336.4|21324.4|21336.4|21324.4|21331.4|21319.4|4
1749833980000|2025-06-13 16:59:40|21338.9|21326.9|21333.9|21321.9|21338.9|21326.9|21333.9|21321.9|5
1749833990000|2025-06-13 16:59:50|21330.2|21318.2|21328.9|21316.9|21330.2|21318.2|21328.9|21316.9|8
1749834000000|2025-06-13 17:00:00|21328|21316|21329.2|21317.2|21333.7|21321.7|21328|21316|12
1749834020000|2025-06-13 17:00:20|21329.5|21317.5|21330.5|21318.5|21330.5|21318.5|21327|21315|8
1749834030000|2025-06-13 17:00:30|21329.5|21317.5|21332|21320|21332|21320|21329.5|21317.5|2
1749834040000|2025-06-13 17:00:40|21333.9|21321.9|21327|21315|21334.2|21322.2|21327|21315|9
1749834050000|2025-06-13 17:00:50|21324.8|21312.8|21321.6|21309.6|21324.8|21312.8|21321.3|21309.3|13
1749834060000|2025-06-13 17:01:00|21321.3|21309.3|21317.6|21305.6|21322.3|21310.3|21317.6|21305.6|6
1749834070000|2025-06-13 17:01:10|21318.6|21306.6|21321.1|21309.1|21321.1|21309.1|21318.6|21306.6|7
1749834080000|2025-06-13 17:01:20|21322|21310|21314.8|21302.8|21322|21310|21314.8|21302.8|4
1749834090000|2025-06-13 17:01:30|21312.9|21300.9|21308.6|21296.6|21312.9|21300.9|21308.6|21296.6|3
1749834100000|2025-06-13 17:01:40|21306.6|21294.6|21306.3|21294.3|21306.6|21294.6|21305.1|21293.1|1
1749834110000|2025-06-13 17:01:50|21307.6|21295.6|21306.6|21294.6|21311.3|21299.3|21306.6|21294.6|8
1749834120000|2025-06-13 17:02:00|21310.1|21298.1|21305.7|21293.7|21310.1|21298.1|21305.7|21293.7|5
1749834130000|2025-06-13 17:02:10|21305.1|21293.1|21301.3|21289.3|21305.1|21293.1|21301.3|21289.3|2
1749834140000|2025-06-13 17:02:20|21299.1|21287.1|21298.5|21286.5|21299.1|21287.1|21298.2|21286.2|2
1749834150000|2025-06-13 17:02:30|21298.8|21286.8|21292.6|21280.6|21299.8|21287.8|21292.6|21280.6|9
1749834160000|2025-06-13 17:02:40|21292.3|21280.3|21282.6|21270.6|21292.3|21280.3|21279.1|21267.1|10
1749834170000|2025-06-13 17:02:50|21281.6|21269.6|21288.8|21276.8|21288.8|21276.8|21281|21269|13
1749834180000|2025-06-13 17:03:00|21289.1|21277.1|21292.6|21280.6|21292.6|21280.6|21289.1|21277.1|1
1749834190000|2025-06-13 17:03:10|21292.9|21280.9|21284.1|21272.1|21292.9|21280.9|21284.1|21272.1|6
1749834200000|2025-06-13 17:03:20|21282.6|21270.6|21277.3|21265.3|21282.6|21270.6|21277.3|21265.3|6
1749834210000|2025-06-13 17:03:30|21283.5|21271.5|21283.5|21271.5|21284.8|21272.8|21283.5|21271.5|2
1749834220000|2025-06-13 17:03:40|21286|21274|21287.6|21275.6|21287.6|21275.6|21286|21274|9
1749834230000|2025-06-13 17:03:50|21288.5|21276.5|21281.3|21269.3|21288.5|21276.5|21281.3|21269.3|13
1749834240000|2025-06-13 17:04:00|21282.6|21270.6|21281.3|21269.3|21282.6|21270.6|21281.3|21269.3|2
1749834250000|2025-06-13 17:04:10|21282.6|21270.6|21286|21274|21286.3|21274.3|21282.6|21270.6|2
1749834260000|2025-06-13 17:04:20|21285.1|21273.1|21285.1|21273.1|21285.1|21273.1|21285.1|21273.1|0
1749834270000|2025-06-13 17:04:30|21284.5|21272.5|21276.3|21264.3|21284.5|21272.5|21276.3|21264.3|12
1749834290000|2025-06-13 17:04:50|21276.6|21264.6|21274.4|21262.4|21281|21269|21273.2|21261.2|17
1749834300000|2025-06-13 17:05:00|21275.7|21263.7|21269.1|21257.1|21275.7|21263.7|21269.1|21257.1|5
1749834310000|2025-06-13 17:05:10|21266.6|21254.6|21262.2|21250.2|21266.6|21254.6|21261.9|21249.9|6
1749834320000|2025-06-13 17:05:20|21264.4|21252.4|21260.6|21248.6|21264.4|21252.4|21259.7|21247.7|7
1749834330000|2025-06-13 17:05:30|21261.9|21249.9|21259.7|21247.7|21263.1|21251.1|21259.7|21247.7|14
1749834340000|2025-06-13 17:05:40|21260.6|21248.6|21263.1|21251.1|21263.1|21251.1|21260.6|21248.6|7
1749834350000|2025-06-13 17:05:50|||||||||2
1749834360000|2025-06-13 17:06:00|21263.7|21251.7|21264.4|21252.4|21264.4|21252.4|21263.7|21251.7|3
1749834370000|2025-06-13 17:06:10|21263.1|21251.1|21264.7|21252.7|21264.7|21252.7|21263.1|21251.1|5
1749834380000|2025-06-13 17:06:20|||||||||3
1749834390000|2025-06-13 17:06:30|21265.6|21253.6|21274.4|21262.4|21274.4|21262.4|21265.6|21253.6|5
1749834400000|2025-06-13 17:06:40|21274.1|21262.1|21275.6|21263.6|21277.2|21265.2|21274.1|21262.1|3
1749834410000|2025-06-13 17:06:50|||||||||1
1749834420000|2025-06-13 17:07:00|21275.9|21263.9|21282.9|21270.9|21284.1|21272.1|21275.9|21263.9|11
1749834430000|2025-06-13 17:07:10|21280.6|21268.6|21278.1|21266.1|21280.6|21268.6|21277.2|21265.2|1
1749834440000|2025-06-13 17:07:20|21277.9|21265.9|21272.2|21260.2|21277.9|21265.9|21272.2|21260.2|6
1749834450000|2025-06-13 17:07:30|||||||||1
1749834460000|2025-06-13 17:07:40|21273.1|21261.1|21275.6|21263.6|21275.6|21263.6|21273.1|21261.1|6
1749834470000|2025-06-13 17:07:50|21275.4|21263.4|21281.6|21269.6|21282.9|21270.9|21275.4|21263.4|6
1749834480000|2025-06-13 17:08:00|21282.9|21270.9|21279.7|21267.7|21282.9|21270.9|21279.7|21267.7|4
1749834490000|2025-06-13 17:08:10|21278.1|21266.1|21275.6|21263.6|21278.1|21266.1|21274.4|21262.4|6
1749834500000|2025-06-13 17:08:20|21276.9|21264.9|21282.9|21270.9|21282.9|21270.9|21276.9|21264.9|3
1749834510000|2025-06-13 17:08:30|21280.6|21268.6|21273.1|21261.1|21280.6|21268.6|21273.1|21261.1|10
1749834530000|2025-06-13 17:08:50|21275.4|21263.4|21275.4|21263.4|21275.4|21263.4|21275.4|21263.4|6
1749834540000|2025-06-13 17:09:00|21276.6|21264.6|21283.8|21271.8|21283.8|21271.8|21276.6|21264.6|5
1749834550000|2025-06-13 17:09:10|21282.9|21270.9|21283.5|21271.5|21283.5|21271.5|21282.6|21270.6|8
1749834560000|2025-06-13 17:09:20|21284.5|21272.5|21282.6|21270.6|21284.5|21272.5|21282.6|21270.6|1
1749834570000|2025-06-13 17:09:30|||||||||3
1749834590000|2025-06-13 17:09:50|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|2
1749834600000|2025-06-13 17:10:00|21280.1|21268.1|21278.1|21266.1|21280.1|21268.1|21278.1|21266.1|1
1749834610000|2025-06-13 17:10:10|21280.3|21268.3|21280.3|21268.3|21280.3|21268.3|21280.3|21268.3|3
1749834620000|2025-06-13 17:10:20|21280.1|21268.1|21280.3|21268.3|21280.3|21268.3|21279.1|21267.1|2
1749834640000|2025-06-13 17:10:40|21280.6|21268.6|21274.1|21262.1|21285.6|21273.6|21274.1|21262.1|19
1749834650000|2025-06-13 17:10:50|21273.1|21261.1|21274.1|21262.1|21274.1|21262.1|21269.4|21257.4|4
1749834660000|2025-06-13 17:11:00|21275.1|21263.1|21271.9|21259.9|21275.1|21263.1|21271.9|21259.9|9
1749834670000|2025-06-13 17:11:10|21269.7|21257.7|21269.1|21257.1|21269.7|21257.7|21267.2|21255.2|1
1749834680000|2025-06-13 17:11:20|21267.2|21255.2|21261.2|21249.2|21267.2|21255.2|21261.2|21249.2|9
1749834690000|2025-06-13 17:11:30|21258.7|21246.7|21260|21248|21261.2|21249.2|21258.7|21246.7|11
1749834700000|2025-06-13 17:11:40|21261.2|21249.2|21259|21247|21261.2|21249.2|21259|21247|6
1749834710000|2025-06-13 17:11:50|21259.3|21247.3|21258.7|21246.7|21260.2|21248.2|21258.7|21246.7|2
1749834720000|2025-06-13 17:12:00|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|21261.5|21249.5|4
1749834730000|2025-06-13 17:12:10|21262.2|21250.2|21262.5|21250.5|21262.5|21250.5|21261.2|21249.2|0
1749834740000|2025-06-13 17:12:20|21261.9|21249.9|21260.9|21248.9|21261.9|21249.9|21260.9|21248.9|4
1749834760000|2025-06-13 17:12:40|21264.1|21252.1|21263.1|21251.1|21264.4|21252.4|21263.1|21251.1|14
1749834770000|2025-06-13 17:12:50|21264.1|21252.1|21265.3|21253.3|21265.3|21253.3|21263.1|21251.1|10
1749834780000|2025-06-13 17:13:00|||||||||1
1749834810000|2025-06-13 17:13:30|21265.1|21253.1|21266.6|21254.6|21266.6|21254.6|21264.1|21252.1|3
1749834820000|2025-06-13 17:13:40|21266.9|21254.9|21268.1|21256.1|21269.1|21257.1|21265.6|21253.6|16
1749834830000|2025-06-13 17:13:50|21270.3|21258.3|21272.2|21260.2|21272.2|21260.2|21270.3|21258.3|10
1749834840000|2025-06-13 17:14:00|21274.1|21262.1|21275.3|21263.3|21276.6|21264.6|21274.1|21262.1|7
1749834850000|2025-06-13 17:14:10|21276.3|21264.3|21275|21263|21276.6|21264.6|21272.5|21260.5|16
1749834860000|2025-06-13 17:14:20|21276|21264|21276.6|21264.6|21277.5|21265.5|21275|21263|6
1749834870000|2025-06-13 17:14:30|21277.5|21265.5|21277.5|21265.5|21277.5|21265.5|21277.5|21265.5|0
1749834900000|2025-06-13 17:15:00|21275.6|21263.6|21274.4|21262.4|21276.6|21264.6|21274.4|21262.4|9
1749834910000|2025-06-13 17:15:10|21273.4|21261.4|21272.8|21260.8|21273.4|21261.4|21272.8|21260.8|2
1749834920000|2025-06-13 17:15:20|21272.5|21260.5|21272.5|21260.5|21272.5|21260.5|21272.5|21260.5|1
1749834930000|2025-06-13 17:15:30|21274.1|21262.1|21274.1|21262.1|21274.1|21262.1|21274.1|21262.1|3
1749834940000|2025-06-13 17:15:40|21273.1|21261.1|21272.5|21260.5|21273.1|21261.1|21269.1|21257.1|2
1749834950000|2025-06-13 17:15:50|21269.1|21257.1|21263.1|21251.1|21269.1|21257.1|21262.2|21250.2|6
1749834960000|2025-06-13 17:16:00|21264.1|21252.1|21266.9|21254.9|21266.9|21254.9|21263.1|21251.1|3
1749834970000|2025-06-13 17:16:10|21266.6|21254.6|21262.8|21250.8|21266.6|21254.6|21262.8|21250.8|3
1749834980000|2025-06-13 17:16:20|21263.1|21251.1|21265.3|21253.3|21265.3|21253.3|21261.9|21249.9|2
1749834990000|2025-06-13 17:16:30|21265|21253|21261.9|21249.9|21265|21253|21261.9|21249.9|3
1749835000000|2025-06-13 17:16:40|21260.9|21248.9|21254.1|21242.1|21260.9|21248.9|21252.4|21240.4|5
1749835010000|2025-06-13 17:16:50|21253.1|21241.1|21253.7|21241.7|21253.7|21241.7|21253.1|21241.1|5
1749835020000|2025-06-13 17:17:00|21253.4|21241.4|21262.1|21250.1|21262.1|21250.1|21253.4|21241.4|10
1749835030000|2025-06-13 17:17:10|21263.1|21251.1|21264.6|21252.6|21264.6|21252.6|21263.1|21251.1|1
1749835040000|2025-06-13 17:17:20|21265.6|21253.6|21266.6|21254.6|21266.6|21254.6|21265.6|21253.6|0
1749835050000|2025-06-13 17:17:30|21266.9|21254.9|21267.1|21255.1|21267.1|21255.1|21266.9|21254.9|0
1749835070000|2025-06-13 17:17:50|21268.1|21256.1|21266.6|21254.6|21268.1|21256.1|21263.1|21251.1|73
1749835080000|2025-06-13 17:18:00|21267.5|21255.5|21266.6|21254.6|21267.5|21255.5|21266.6|21254.6|1
1749835090000|2025-06-13 17:18:10|21267.5|21255.5|21270.6|21258.6|21271.6|21259.6|21267.5|21255.5|2
1749835100000|2025-06-13 17:18:20|21268.1|21256.1|21260.6|21248.6|21268.1|21256.1|21260.6|21248.6|14
1749835110000|2025-06-13 17:18:30|21261.6|21249.6|21260.6|21248.6|21261.6|21249.6|21260.6|21248.6|2
1749835120000|2025-06-13 17:18:40|21260.9|21248.9|21260.9|21248.9|21260.9|21248.9|21260.9|21248.9|0
1749835130000|2025-06-13 17:18:50|||||||||1
1749835140000|2025-06-13 17:19:00|21262.1|21250.1|21262.1|21250.1|21262.1|21250.1|21261.2|21249.2|7
1749835150000|2025-06-13 17:19:10|21260.6|21248.6|21260.6|21248.6|21261.2|21249.2|21260.6|21248.6|9
1749835160000|2025-06-13 17:19:20|21260.9|21248.9|21260.6|21248.6|21260.9|21248.9|21260.6|21248.6|9
1749835180000|2025-06-13 17:19:40|21252.1|21240.1|21253.1|21241.1|21253.1|21241.1|21251.2|21239.2|15
1749835190000|2025-06-13 17:19:50|21252.1|21240.1|21235.2|21223.2|21252.1|21240.1|21235.2|21223.2|20
1749835200000|2025-06-13 17:20:00|21236.2|21224.2|21227.7|21215.7|21237.4|21225.4|21224|21212|34
1749835210000|2025-06-13 17:20:10|21229.6|21217.6|21230.2|21218.2|21232.1|21220.1|21229.6|21217.6|4
1749835220000|2025-06-13 17:20:20|21229.3|21217.3|21223.7|21211.7|21229.3|21217.3|21221.2|21209.2|41
1749835230000|2025-06-13 17:20:30|21224|21212|21217.4|21205.4|21224|21212|21217.4|21205.4|15
1749835240000|2025-06-13 17:20:40|21213|21201|21211.2|21199.2|21213|21201|21209|21197|18
1749835250000|2025-06-13 17:20:50|21211.5|21199.5|21214.2|21202.2|21215.2|21203.2|21211.5|21199.5|6
1749835260000|2025-06-13 17:21:00|21216.2|21204.2|21221.2|21209.2|21221.2|21209.2|21215.2|21203.2|6
1749835270000|2025-06-13 17:21:10|21226.2|21214.2|21228.7|21216.7|21228.7|21216.7|21226.2|21214.2|5
1749835280000|2025-06-13 17:21:20|21229.6|21217.6|21225.2|21213.2|21230.2|21218.2|21225.2|21213.2|7
1749835290000|2025-06-13 17:21:30|21226.2|21214.2|21227.1|21215.1|21227.1|21215.1|21226.2|21214.2|6
1749835300000|2025-06-13 17:21:40|21227.4|21215.4|21230.9|21218.9|21230.9|21218.9|21227.4|21215.4|1
1749835310000|2025-06-13 17:21:50|21232.1|21220.1|21234.9|21222.9|21235.9|21223.9|21232.1|21220.1|16
1749835320000|2025-06-13 17:22:00|21236.2|21224.2|21238.7|21226.7|21238.7|21226.7|21236.2|21224.2|1
1749835330000|2025-06-13 17:22:10|21242.1|21230.1|21240.2|21228.2|21242.1|21230.1|21239|21227|6
1749835340000|2025-06-13 17:22:20|21241.2|21229.2|21241.2|21229.2|21241.2|21229.2|21241.2|21229.2|0
1749835350000|2025-06-13 17:22:30|21243.7|21231.7|21242.7|21230.7|21247.1|21235.1|21242.7|21230.7|4
1749835360000|2025-06-13 17:22:40|21243.7|21231.7|21242.7|21230.7|21243.7|21231.7|21242.4|21230.4|0
1749835370000|2025-06-13 17:22:50|21243.7|21231.7|21236.5|21224.5|21243.7|21231.7|21235.5|21223.5|6
1749835380000|2025-06-13 17:23:00|21235.2|21223.2|21235.8|21223.8|21242.7|21230.7|21234.5|21222.5|13
1749835390000|2025-06-13 17:23:10|21234.8|21222.8|21234.5|21222.5|21238.3|21226.3|21234.5|21222.5|12
1749835400000|2025-06-13 17:23:20|21233.6|21221.6|21235.8|21223.8|21235.8|21223.8|21233.6|21221.6|13
1749835410000|2025-06-13 17:23:30|21236.7|21224.7|21243.3|21231.3|21243.3|21231.3|21235.8|21223.8|2
1749835420000|2025-06-13 17:23:40|21244.2|21232.2|21251.7|21239.7|21255.2|21243.2|21244.2|21232.2|4
1749835430000|2025-06-13 17:23:50|21252.7|21240.7|21254.2|21242.2|21254.2|21242.2|21252.7|21240.7|0
1749835440000|2025-06-13 17:24:00|21253.3|21241.3|21253.3|21241.3|21254.2|21242.2|21253.3|21241.3|4
1749835460000|2025-06-13 17:24:20|21251.7|21239.7|21251.7|21239.7|21251.7|21239.7|21251.7|21239.7|0
1749835470000|2025-06-13 17:24:30|21249.5|21237.5|21249.2|21237.2|21249.5|21237.5|21249.2|21237.2|9
1749835480000|2025-06-13 17:24:40|21245.8|21233.8|21248.3|21236.3|21248.3|21236.3|21245.8|21233.8|2
1749835490000|2025-06-13 17:24:50|21251.2|21239.2|21250.5|21238.5|21252|21240|21250.5|21238.5|11
1749835500000|2025-06-13 17:25:00|21250.8|21238.8|21245.8|21233.8|21251.7|21239.7|21245.8|21233.8|5
1749835510000|2025-06-13 17:25:10|21241.7|21229.7|21241.7|21229.7|21241.7|21229.7|21241.7|21229.7|3
1749835520000|2025-06-13 17:25:20|21242|21230|21242|21230|21242|21230|21242|21230|0
1749835530000|2025-06-13 17:25:30|21241.7|21229.7|21238.3|21226.3|21245.5|21233.5|21238.3|21226.3|11
1749835540000|2025-06-13 17:25:40|21240.2|21228.2|21246.7|21234.7|21248|21236|21239.2|21227.2|6
1749835550000|2025-06-13 17:25:50|21246.2|21234.2|21245.5|21233.5|21246.4|21234.4|21238.6|21226.6|51
1749835560000|2025-06-13 17:26:00|21246.4|21234.4|21246.7|21234.7|21246.7|21234.7|21246.4|21234.4|1
1749835570000|2025-06-13 17:26:10|21243|21231|21243|21231|21243|21231|21243|21231|3
1749835580000|2025-06-13 17:26:20|21244.2|21232.2|21244.2|21232.2|21244.2|21232.2|21244.2|21232.2|0
1749835590000|2025-06-13 17:26:30|21245.2|21233.2|21245.8|21233.8|21245.8|21233.8|21245.2|21233.2|2
1749835600000|2025-06-13 17:26:40|21246.7|21234.7|21243.3|21231.3|21250.5|21238.5|21243.3|21231.3|7
1749835610000|2025-06-13 17:26:50|21243|21231|21241.1|21229.1|21243|21231|21241.1|21229.1|2
1749835620000|2025-06-13 17:27:00|21243.6|21231.6|21238.3|21226.3|21243.6|21231.6|21238.3|21226.3|3
1749835630000|2025-06-13 17:27:10|21238.6|21226.6|21243.3|21231.3|21243.3|21231.3|21238.6|21226.6|2
1749835640000|2025-06-13 17:27:20|21242.3|21230.3|21239.2|21227.2|21242.3|21230.3|21238.9|21226.9|6
1749835650000|2025-06-13 17:27:30|21240.2|21228.2|21240.8|21228.8|21240.8|21228.8|21240.2|21228.2|3
1749835660000|2025-06-13 17:27:40|21239.2|21227.2|21242.7|21230.7|21242.7|21230.7|21239.2|21227.2|5
1749835670000|2025-06-13 17:27:50|21244.9|21232.9|21242.7|21230.7|21244.9|21232.9|21242.4|21230.4|1
1749835680000|2025-06-13 17:28:00|21243.7|21231.7|21244.9|21232.9|21245.2|21233.2|21241.4|21229.4|6
1749835690000|2025-06-13 17:28:10|21245.2|21233.2|21245.2|21233.2|21245.2|21233.2|21245.2|21233.2|0
1749835700000|2025-06-13 17:28:20|21247.1|21235.1|21247.4|21235.4|21247.4|21235.4|21247.1|21235.1|0
1749835710000|2025-06-13 17:28:30|21247.1|21235.1|21246.4|21234.4|21247.7|21235.7|21246.4|21234.4|1
1749835720000|2025-06-13 17:28:40|21241.4|21229.4|21243.7|21231.7|21243.7|21231.7|21241.4|21229.4|11
1749835730000|2025-06-13 17:28:50|21243.9|21231.9|21233.3|21221.3|21243.9|21231.9|21233|21221|17
1749835740000|2025-06-13 17:29:00|21233|21221|21237.7|21225.7|21237.7|21225.7|21233|21221|9
1749835760000|2025-06-13 17:29:20|21239.2|21227.2|21239.2|21227.2|21240.2|21228.2|21239.2|21227.2|0
1749835770000|2025-06-13 17:29:30|21240.8|21228.8|21241.7|21229.7|21241.7|21229.7|21240.8|21228.8|1
1749835780000|2025-06-13 17:29:40|21242.7|21230.7|21247.7|21235.7|21247.7|21235.7|21242.7|21230.7|9
1749835800000|2025-06-13 17:30:00|||||||||1
1749835810000|2025-06-13 17:30:10|21248.6|21236.6|21247.7|21235.7|21248.6|21236.6|21243.6|21231.6|9
1749835820000|2025-06-13 17:30:20|21248.6|21236.6|21247.7|21235.7|21248.6|21236.6|21247.7|21235.7|2
1749835830000|2025-06-13 17:30:30|21244.2|21232.2|21240.8|21228.8|21246.1|21234.1|21240.8|21228.8|20
1749835840000|2025-06-13 17:30:40|21240.5|21228.5|21241.7|21229.7|21241.7|21229.7|21239.2|21227.2|0
1749835850000|2025-06-13 17:30:50|21243|21231|21246.7|21234.7|21247.7|21235.7|21243|21231|4
1749835860000|2025-06-13 17:31:00|21244.5|21232.5|21243.8|21231.8|21245.2|21233.2|21243.8|21231.8|21
1749835870000|2025-06-13 17:31:10|||||||||1
1749835880000|2025-06-13 17:31:20|21242.9|21230.9|21239.4|21227.4|21242.9|21230.9|21239.4|21227.4|0
1749835890000|2025-06-13 17:31:30|21239.1|21227.1|21242.9|21230.9|21242.9|21230.9|21239.1|21227.1|15
1749835900000|2025-06-13 17:31:40|21241.9|21229.9|21242.9|21230.9|21242.9|21230.9|21241.9|21229.9|3
1749835910000|2025-06-13 17:31:50|21243.1|21231.1|21244.1|21232.1|21244.8|21232.8|21240.6|21228.6|19
1749835920000|2025-06-13 17:32:00|21245.1|21233.1|21245.4|21233.4|21246.9|21234.9|21244.4|21232.4|2
1749835930000|2025-06-13 17:32:10|21245.6|21233.6|21245.6|21233.6|21245.6|21233.6|21245.6|21233.6|0
1749835940000|2025-06-13 17:32:20|21246.6|21234.6|21238.8|21226.8|21248.4|21236.4|21238.8|21226.8|7
1749835950000|2025-06-13 17:32:30|21239.4|21227.4|21239.4|21227.4|21239.4|21227.4|21239.4|21227.4|3
1749835970000|2025-06-13 17:32:50|21240.4|21228.4|21238.1|21226.1|21240.6|21228.6|21236.9|21224.9|6
1749835980000|2025-06-13 17:33:00|21237.9|21225.9|21232.9|21220.9|21240.1|21228.1|21232.9|21220.9|13
1749835990000|2025-06-13 17:33:10|21231.9|21219.9|21230.1|21218.1|21231.9|21219.9|21229|21217|7
1749836000000|2025-06-13 17:33:20|21229.1|21217.1|21227.9|21215.9|21229.1|21217.1|21227.9|21215.9|5
1749836010000|2025-06-13 17:33:30|21226.3|21214.3|21221.9|21209.9|21226.3|21214.3|21218.8|21206.8|22
1749836020000|2025-06-13 17:33:40|21220.9|21208.9|21222.9|21210.9|21227.9|21215.9|21220.9|21208.9|12
1749836030000|2025-06-13 17:33:50|21224.4|21212.4|21226.6|21214.6|21226.9|21214.9|21224.4|21212.4|3
1749836040000|2025-06-13 17:34:00|21225.6|21213.6|21231.3|21219.3|21231.3|21219.3|21225.6|21213.6|24
1749836050000|2025-06-13 17:34:10|21226.3|21214.3|21223.8|21211.8|21226.3|21214.3|21223.8|21211.8|6
1749836060000|2025-06-13 17:34:20|21222.6|21210.6|21226|21214|21226|21214|21221.3|21209.3|19
1749836070000|2025-06-13 17:34:30|21226.3|21214.3|21230.7|21218.7|21230.7|21218.7|21225.5|21213.5|1
1749836080000|2025-06-13 17:34:40|21229.8|21217.8|21228.5|21216.5|21233.5|21221.5|21228.2|21216.2|15
1749836090000|2025-06-13 17:34:50|21228.2|21216.2|21222.3|21210.3|21228.8|21216.8|21222.3|21210.3|4
1749836100000|2025-06-13 17:35:00|21221.3|21209.3|21227.3|21215.3|21228.5|21216.5|21221.3|21209.3|6
1749836110000|2025-06-13 17:35:10|21222.3|21210.3|21222.3|21210.3|21222.3|21210.3|21222.3|21210.3|1
1749836120000|2025-06-13 17:35:20|21220.7|21208.7|21213.2|21201.2|21220.7|21208.7|21213.2|21201.2|8
1749836130000|2025-06-13 17:35:30|21213.5|21201.5|21213.5|21201.5|21214.2|21202.2|21212.3|21200.3|3
1749836140000|2025-06-13 17:35:40|21212.3|21200.3|21215.7|21203.7|21215.7|21203.7|21212.3|21200.3|9
1749836150000|2025-06-13 17:35:50|21212|21200|21212|21200|21212|21200|21212|21200|6
1749836160000|2025-06-13 17:36:00|21212.3|21200.3|21210.7|21198.7|21216|21204|21210.7|21198.7|4
1749836170000|2025-06-13 17:36:10|21209.8|21197.8|21223.5|21211.5|21223.5|21211.5|21209.8|21197.8|36
1749836180000|2025-06-13 17:36:20|21223.8|21211.8|21215.3|21203.3|21223.8|21211.8|21215.3|21203.3|94
1749836190000|2025-06-13 17:36:30|21214.4|21202.4|21211.3|21199.3|21214.4|21202.4|21211.3|21199.3|26
1749836200000|2025-06-13 17:36:40|21210.3|21198.3|21211.3|21199.3|21211.6|21199.6|21210.3|21198.3|4
1749836210000|2025-06-13 17:36:50|21212.8|21200.8|21208.1|21196.1|21212.8|21200.8|21207.8|21195.8|30
1749836220000|2025-06-13 17:37:00|21207.8|21195.8|21208.1|21196.1|21208.1|21196.1|21207.8|21195.8|2
1749836230000|2025-06-13 17:37:10|21207.8|21195.8|21213.8|21201.8|21213.8|21201.8|21207.8|21195.8|8
1749836240000|2025-06-13 17:37:20|21214.1|21202.1|21211.3|21199.3|21216.3|21204.3|21210.3|21198.3|10
1749836250000|2025-06-13 17:37:30|21211.9|21199.9|21216.3|21204.3|21216.3|21204.3|21211.9|21199.9|1
1749836260000|2025-06-13 17:37:40|21217.8|21205.8|21210.3|21198.3|21220.3|21208.3|21210.3|21198.3|26
1749836270000|2025-06-13 17:37:50|21211.3|21199.3|21205.6|21193.6|21211.3|21199.3|21205.6|21193.6|22
1749836280000|2025-06-13 17:38:00|21206.6|21194.6|21206.9|21194.9|21206.9|21194.9|21206.6|21194.6|4
1749836290000|2025-06-13 17:38:10|21205.6|21193.6|21203.4|21191.4|21206.9|21194.9|21203.4|21191.4|27
1749836300000|2025-06-13 17:38:20|21204.4|21192.4|21204.4|21192.4|21204.4|21192.4|21201.2|21189.2|8
1749836310000|2025-06-13 17:38:30|21205.9|21193.9|21206.9|21194.9|21206.9|21194.9|21203.4|21191.4|4
1749836320000|2025-06-13 17:38:40|21210.6|21198.6|21208.4|21196.4|21210.6|21198.6|21208.4|21196.4|5
1749836330000|2025-06-13 17:38:50|||||||||1
1749836340000|2025-06-13 17:39:00|21209.4|21197.4|21209.4|21197.4|21209.4|21197.4|21208.1|21196.1|7
1749836350000|2025-06-13 17:39:10|21210|21198|21211.9|21199.9|21211.9|21199.9|21210|21198|0
1749836360000|2025-06-13 17:39:20|21210.9|21198.9|21203.4|21191.4|21210.9|21198.9|21203.4|21191.4|5
1749836370000|2025-06-13 17:39:30|21204.4|21192.4|21205|21193|21205.9|21193.9|21204.4|21192.4|2
1749836380000|2025-06-13 17:39:40|21204.4|21192.4|21205|21193|21205.9|21193.9|21204.4|21192.4|2
1749836390000|2025-06-13 17:39:50|21205.9|21193.9|21204.7|21192.7|21205.9|21193.9|21204.4|21192.4|8
1749836400000|2025-06-13 17:40:00|21203.1|21191.1|21206.9|21194.9|21206.9|21194.9|21203.1|21191.1|10
1749836410000|2025-06-13 17:40:10|21205.9|21193.9|21205.6|21193.6|21206.9|21194.9|21205.6|21193.6|1
1749836420000|2025-06-13 17:40:20|21206.9|21194.9|21202.4|21190.4|21206.9|21194.9|21202.4|21190.4|18
1749836430000|2025-06-13 17:40:30|21203.4|21191.4|21203.4|21191.4|21203.4|21191.4|21201.2|21189.2|3
1749836440000|2025-06-13 17:40:40|21204.4|21192.4|21203.4|21191.4|21204.4|21192.4|21202.4|21190.4|6
1749836450000|2025-06-13 17:40:50|21202.4|21190.4|21202.4|21190.4|21203.4|21191.4|21201.2|21189.2|7
1749836460000|2025-06-13 17:41:00|21203.4|21191.4|21203.4|21191.4|21203.4|21191.4|21203.4|21191.4|0
1749836470000|2025-06-13 17:41:10|21204|21192|21203.7|21191.7|21205.9|21193.9|21203.7|21191.7|7
1749836480000|2025-06-13 17:41:20|21204.7|21192.7|21203.7|21191.7|21205.6|21193.6|21202.2|21190.2|4
1749836490000|2025-06-13 17:41:30|21203.4|21191.4|21201.2|21189.2|21205.9|21193.9|21201.2|21189.2|12
1749836500000|2025-06-13 17:41:40|21202.4|21190.4|21206.2|21194.2|21207.2|21195.2|21202.4|21190.4|24
1749836510000|2025-06-13 17:41:50|21205.9|21193.9|21202.4|21190.4|21205.9|21193.9|21202.4|21190.4|5
1749836520000|2025-06-13 17:42:00|21205.2|21193.2|21208|21196|21209.3|21197.3|21205.2|21193.2|16
1749836530000|2025-06-13 17:42:10|21209|21197|21211.5|21199.5|21211.5|21199.5|21209|21197|4
1749836540000|2025-06-13 17:42:20|21210.5|21198.5|21211.5|21199.5|21211.5|21199.5|21210.5|21198.5|2
1749836550000|2025-06-13 17:42:30|21214|21202|21210.5|21198.5|21214|21202|21210.5|21198.5|16
1749836560000|2025-06-13 17:42:40|21209.3|21197.3|21209.3|21197.3|21210.5|21198.5|21209|21197|11
1749836570000|2025-06-13 17:42:50|21211.5|21199.5|21209.3|21197.3|21211.5|21199.5|21209.3|21197.3|4
1749836580000|2025-06-13 17:43:00|||||||||1
1749836590000|2025-06-13 17:43:10|21209|21197|21209.3|21197.3|21209.3|21197.3|21209|21197|0
1749836600000|2025-06-13 17:43:20|21209|21197|21202.7|21190.7|21209.3|21197.3|21202.7|21190.7|47
1749836610000|2025-06-13 17:43:30|21204|21192|21203|21191|21204|21192|21203|21191|10
1749836620000|2025-06-13 17:43:40|21204|21192|21204|21192|21205.9|21193.9|21204|21192|2
1749836630000|2025-06-13 17:43:50|21204.3|21192.3|21209|21197|21210.5|21198.5|21204.3|21192.3|4
1749836640000|2025-06-13 17:44:00|21208.7|21196.7|21205.5|21193.5|21209|21197|21204.9|21192.9|5
1749836650000|2025-06-13 17:44:10|21205.2|21193.2|21204|21192|21205.2|21193.2|21204|21192|2
1749836660000|2025-06-13 17:44:20|21201.8|21189.8|21201.8|21189.8|21203|21191|21201.8|21189.8|8
1749836670000|2025-06-13 17:44:30|21202.7|21190.7|21203|21191|21203|21191|21202.7|21190.7|1
1749836680000|2025-06-13 17:44:40|21204|21192|21201.8|21189.8|21204|21192|21201.8|21189.8|10
1749836690000|2025-06-13 17:44:50|21201.5|21189.5|21194|21182|21201.5|21189.5|21194|21182|227
1749836700000|2025-06-13 17:45:00|21195.2|21183.2|21196.8|21184.8|21196.8|21184.8|21194.3|21182.3|11
1749836710000|2025-06-13 17:45:10|21196.5|21184.5|21196.5|21184.5|21196.5|21184.5|21196.5|21184.5|0
1749836720000|2025-06-13 17:45:20|21196.8|21184.8|21186.8|21174.8|21196.8|21184.8|21186.8|21174.8|16
1749836730000|2025-06-13 17:45:30|21189|21177|21186.8|21174.8|21189|21177|21186.8|21174.8|13
1749836740000|2025-06-13 17:45:40|21189|21177|21186.8|21174.8|21189|21177|21186.8|21174.8|6
1749836750000|2025-06-13 17:45:50|21189.3|21177.3|21189.3|21177.3|21189.3|21177.3|21189.3|21177.3|4
1749836760000|2025-06-13 17:46:00|21189|21177|21189.3|21177.3|21189.3|21177.3|21186.8|21174.8|14
1749836770000|2025-06-13 17:46:10|21194|21182|21189|21177|21194|21182|21188|21176|12
1749836780000|2025-06-13 17:46:20|21189.3|21177.3|21189|21177|21189.3|21177.3|21186.8|21174.8|14
1749836790000|2025-06-13 17:46:30|21186.8|21174.8|21185.8|21173.8|21186.8|21174.8|21184.8|21172.8|14
1749836800000|2025-06-13 17:46:40|21186.8|21174.8|21186.8|21174.8|21187|21175|21186.8|21174.8|1
1749836810000|2025-06-13 17:46:50|21186.5|21174.5|21186.8|21174.8|21188.3|21176.3|21186.5|21174.5|11
1749836820000|2025-06-13 17:47:00|21189|21177|21190.8|21178.8|21194.3|21182.3|21188|21176|18
1749836830000|2025-06-13 17:47:10|21192|21180|21192|21180|21194.5|21182.5|21188.3|21176.3|7
1749836840000|2025-06-13 17:47:20|21190.5|21178.5|21191.8|21179.8|21192.7|21180.7|21184.5|21172.5|58
1749836850000|2025-06-13 17:47:30|21193|21181|21193|21181|21194|21182|21193|21181|4
1749836860000|2025-06-13 17:47:40|21193.3|21181.3|21191.8|21179.8|21194.3|21182.3|21191.8|21179.8|2
1749836870000|2025-06-13 17:47:50|21192|21180|21191.8|21179.8|21192|21180|21191.8|21179.8|0
1749836880000|2025-06-13 17:48:00|21193.7|21181.7|21188.6|21176.6|21194.3|21182.3|21187.3|21175.3|33
1749836890000|2025-06-13 17:48:10|21187.6|21175.6|21184.5|21172.5|21187.6|21175.6|21182|21170|18
1749836900000|2025-06-13 17:48:20|||||||||2
1749836910000|2025-06-13 17:48:30|||||||||2
1749836920000|2025-06-13 17:48:40|21185.5|21173.5|21184.5|21172.5|21185.8|21173.8|21184.5|21172.5|7
1749836930000|2025-06-13 17:48:50|21182|21170|21186.1|21174.1|21186.1|21174.1|21181.7|21169.7|25
1749836940000|2025-06-13 17:49:00|21185.1|21173.1|21180.1|21168.1|21185.1|21173.1|21180.1|21168.1|47
1749836950000|2025-06-13 17:49:10|21180.4|21168.4|21180.1|21168.1|21182.3|21170.3|21180.1|21168.1|3
1749836960000|2025-06-13 17:49:20|21179.8|21167.8|21177.6|21165.6|21179.8|21167.8|21177.6|21165.6|26
1749836970000|2025-06-13 17:49:30|21176.4|21164.4|21176.4|21164.4|21176.6|21164.6|21175.4|21163.4|10
1749836980000|2025-06-13 17:49:40|21177.3|21165.3|21180.4|21168.4|21180.4|21168.4|21177.3|21165.3|24
1749836990000|2025-06-13 17:49:50|21178.9|21166.9|21176.6|21164.6|21178.9|21166.9|21176.6|21164.6|11
1749837000000|2025-06-13 17:50:00|21177.3|21165.3|21183.6|21171.6|21185.1|21173.1|21177.3|21165.3|21
1749837010000|2025-06-13 17:50:10|21183.9|21171.9|21181.4|21169.4|21185.1|21173.1|21178.6|21166.6|9
1749837020000|2025-06-13 17:50:20|21181.6|21169.6|21179.1|21167.1|21184.1|21172.1|21179.1|21167.1|13
1749837030000|2025-06-13 17:50:30|21180.1|21168.1|21185.4|21173.4|21186.6|21174.6|21180.1|21168.1|39
1749837040000|2025-06-13 17:50:40|21187.9|21175.9|21188.9|21176.9|21191.6|21179.6|21187.6|21175.6|33
1749837050000|2025-06-13 17:50:50|21189.1|21177.1|21189.1|21177.1|21193.6|21181.6|21187.6|21175.6|10
1749837060000|2025-06-13 17:51:00|21192.9|21180.9|21190.4|21178.4|21192.9|21180.9|21189.1|21177.1|8
1749837070000|2025-06-13 17:51:10|21191.4|21179.4|21191.6|21179.6|21191.6|21179.6|21189.1|21177.1|3
1749837080000|2025-06-13 17:51:20|21191.1|21179.1|21189.1|21177.1|21191.1|21179.1|21186.9|21174.9|25
1749837090000|2025-06-13 17:51:30|21186.6|21174.6|21188.9|21176.9|21188.9|21176.9|21185.4|21173.4|10
1749837100000|2025-06-13 17:51:40|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|21183.6|21171.6|5
1749837110000|2025-06-13 17:51:50|21183.9|21171.9|21183.6|21171.6|21185.4|21173.4|21181.4|21169.4|24
1749837120000|2025-06-13 17:52:00|21180.4|21168.4|21176.6|21164.6|21180.4|21168.4|21176.6|21164.6|38
1749837130000|2025-06-13 17:52:10|21177.6|21165.6|21179.8|21167.8|21179.8|21167.8|21175.4|21163.4|13
1749837140000|2025-06-13 17:52:20|21178.8|21166.8|21177.6|21165.6|21178.8|21166.8|21176.6|21164.6|12
1749837150000|2025-06-13 17:52:30|21176.6|21164.6|21176.6|21164.6|21176.6|21164.6|21176.6|21164.6|12
1749837160000|2025-06-13 17:52:40|21177.9|21165.9|21181.1|21169.1|21181.3|21169.3|21176.6|21164.6|9
1749837170000|2025-06-13 17:52:50|21179.1|21167.1|21182.3|21170.3|21182.3|21170.3|21175.4|21163.4|29
1749837180000|2025-06-13 17:53:00|21184.2|21172.2|21191.1|21179.1|21191.1|21179.1|21182.6|21170.6|37
1749837190000|2025-06-13 17:53:10|21189.1|21177.1|21191.6|21179.6|21191.6|21179.6|21188.8|21176.8|9
1749837200000|2025-06-13 17:53:20|21191.3|21179.3|21191.6|21179.6|21192.9|21180.9|21190.1|21178.1|25
1749837210000|2025-06-13 17:53:30|21191.3|21179.3|21187.6|21175.6|21191.3|21179.3|21186.6|21174.6|3
1749837220000|2025-06-13 17:53:40|||||||||4
1749837230000|2025-06-13 17:53:50|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|2
1749837240000|2025-06-13 17:54:00|21186.1|21174.1|21185.1|21173.1|21187.6|21175.6|21185.1|21173.1|33
1749837250000|2025-06-13 17:54:10|21186.1|21174.1|21186.1|21174.1|21188.6|21176.6|21186.1|21174.1|16
1749837260000|2025-06-13 17:54:20|21184.8|21172.8|21187.6|21175.6|21187.6|21175.6|21184.8|21172.8|3
1749837270000|2025-06-13 17:54:30|21187.9|21175.9|21190.1|21178.1|21190.4|21178.4|21187.6|21175.6|23
1749837280000|2025-06-13 17:54:40|21189.8|21177.8|21189.8|21177.8|21189.8|21177.8|21189.8|21177.8|0
1749837290000|2025-06-13 17:54:50|21190.1|21178.1|21189.5|21177.5|21191.1|21179.1|21189.5|21177.5|13
1749837300000|2025-06-13 17:55:00|21192|21180|21192|21180|21192.3|21180.3|21192|21180|39
1749837310000|2025-06-13 17:55:10|21194.5|21182.5|21195.8|21183.8|21196.1|21184.1|21194.5|21182.5|18
1749837320000|2025-06-13 17:55:20|21196.9|21184.9|21202.6|21190.6|21204.1|21192.1|21196.9|21184.9|18
1749837330000|2025-06-13 17:55:30|21202.9|21190.9|21202.3|21190.3|21202.9|21190.9|21202.3|21190.3|8
1749837340000|2025-06-13 17:55:40|21202.6|21190.6|21206.6|21194.6|21209.8|21197.8|21202.6|21190.6|38
1749837350000|2025-06-13 17:55:50|21207.6|21195.6|21202.3|21190.3|21207.9|21195.9|21202.3|21190.3|1
1749837360000|2025-06-13 17:56:00|21202.6|21190.6|21202.6|21190.6|21204.1|21192.1|21202.3|21190.3|6
1749837370000|2025-06-13 17:56:10|21203.6|21191.6|21206.1|21194.1|21206.1|21194.1|21203.6|21191.6|9
1749837380000|2025-06-13 17:56:20|21206.3|21194.3|21202.3|21190.3|21208.8|21196.8|21202.3|21190.3|37
1749837390000|2025-06-13 17:56:30|21202.6|21190.6|21205.1|21193.1|21206|21194|21202.6|21190.6|13
1749837400000|2025-06-13 17:56:40|21204.8|21192.8|21204.4|21192.4|21206.3|21194.3|21203.8|21191.8|33
1749837410000|2025-06-13 17:56:50|21204.1|21192.1|21203.5|21191.5|21205.1|21193.1|21203.5|21191.5|5
1749837420000|2025-06-13 17:57:00|21202.6|21190.6|21197.9|21185.9|21202.6|21190.6|21197.9|21185.9|19
1749837430000|2025-06-13 17:57:10|||||||||14
1749837440000|2025-06-13 17:57:20|21200.1|21188.1|21201.6|21189.6|21201.6|21189.6|21200.1|21188.1|3
1749837450000|2025-06-13 17:57:30|21200.1|21188.1|21198.5|21186.5|21200.1|21188.1|21196.6|21184.6|61
1749837460000|2025-06-13 17:57:40|21199.8|21187.8|21199.1|21187.1|21200.1|21188.1|21193.2|21181.2|68
1749837470000|2025-06-13 17:57:50|21200.1|21188.1|21197.9|21185.9|21200.4|21188.4|21197.9|21185.9|7
1749837480000|2025-06-13 17:58:00|21198.2|21186.2|21202.6|21190.6|21202.9|21190.9|21197.9|21185.9|41
1749837490000|2025-06-13 17:58:10|21202.9|21190.9|21197.6|21185.6|21202.9|21190.9|21197.6|21185.6|20
1749837500000|2025-06-13 17:58:20|21197.9|21185.9|21199.8|21187.8|21199.8|21187.8|21197.3|21185.3|21
1749837510000|2025-06-13 17:58:30|21200.1|21188.1|21201|21189|21201|21189|21200.1|21188.1|39
1749837520000|2025-06-13 17:58:40|21200.1|21188.1|21204.5|21192.5|21204.5|21192.5|21199.1|21187.1|87
1749837530000|2025-06-13 17:58:50|21203.5|21191.5|21202.6|21190.6|21204.5|21192.5|21202.6|21190.6|18
1749837540000|2025-06-13 17:59:00|21201.6|21189.6|21199.8|21187.8|21201.6|21189.6|21197.9|21185.9|78
1749837550000|2025-06-13 17:59:10|21200.4|21188.4|21200.1|21188.1|21200.4|21188.4|21200.1|21188.1|34
1749837560000|2025-06-13 17:59:20|21199.8|21187.8|21195.1|21183.1|21200.4|21188.4|21193.8|21181.8|81
1749837570000|2025-06-13 17:59:30|21194.8|21182.8|21194.2|21182.2|21194.8|21182.8|21192.9|21180.9|96
1749837580000|2025-06-13 17:59:40|21196.1|21184.1|21192.3|21180.3|21196.7|21184.7|21192.3|21180.3|187
1749837590000|2025-06-13 17:59:50|||||||||162
1749837600000|2025-06-13 18:00:00|21194.5|21182.5|21190.8|21178.8|21194.8|21182.8|21189.8|21177.8|130
1749837610000|2025-06-13 18:00:10|21191.7|21179.7|21192.3|21180.3|21192.3|21180.3|21190.1|21178.1|8
1749837620000|2025-06-13 18:00:20|21190.4|21178.4|21189.4|21177.4|21190.4|21178.4|21189.4|21177.4|405
1749837630000|2025-06-13 18:00:30|21187.6|21175.6|21186.3|21174.3|21187.9|21175.9|21185.4|21173.4|26
1749837640000|2025-06-13 18:00:40|21187.3|21175.3|21185.1|21173.1|21187.3|21175.3|21185.1|21173.1|97
1749837650000|2025-06-13 18:00:50|21184.1|21172.1|21181.6|21169.6|21185.4|21173.4|21181.6|21169.6|55
1749837660000|2025-06-13 18:01:00|21178.5|21166.5|21174.8|21162.8|21178.5|21166.5|21174.8|21162.8|18
1749837670000|2025-06-13 18:01:10|21175.1|21163.1|21174.8|21162.8|21175.1|21163.1|21174.8|21162.8|30
1749837680000|2025-06-13 18:01:20|21176.7|21164.7|21178.2|21166.2|21179.2|21167.2|21176.7|21164.7|6
1749837690000|2025-06-13 18:01:30|21177.3|21165.3|21177|21165|21178.5|21166.5|21176.7|21164.7|7
1749837700000|2025-06-13 18:01:40|21176.7|21164.7|21176.7|21164.7|21177|21165|21176.7|21164.7|3
1749837710000|2025-06-13 18:01:50|21177|21165|21176.7|21164.7|21177|21165|21176.7|21164.7|10
1749837720000|2025-06-13 18:02:00|21176.4|21164.4|21179.2|21167.2|21179.2|21167.2|21176.4|21164.4|12
1749837730000|2025-06-13 18:02:10|21178.9|21166.9|21178.9|21166.9|21178.9|21166.9|21178.6|21166.6|2
1749837740000|2025-06-13 18:02:20|21178|21166|21174.2|21162.2|21178|21166|21174.2|21162.2|4
1749837750000|2025-06-13 18:02:30|21175.2|21163.2|21179.5|21167.5|21179.5|21167.5|21174.2|21162.2|10
1749837760000|2025-06-13 18:02:40|21179.2|21167.2|21177|21165|21179.2|21167.2|21177|21165|0
1749837770000|2025-06-13 18:02:50|21176.7|21164.7|21180.5|21168.5|21180.5|21168.5|21176.7|21164.7|7
1749837780000|2025-06-13 18:03:00|21181.4|21169.4|21181.7|21169.7|21181.7|21169.7|21180.7|21168.7|12
1749837790000|2025-06-13 18:03:10|21179.2|21167.2|21177|21165|21179.5|21167.5|21177|21165|6
1749837800000|2025-06-13 18:03:20|21178|21166|21177|21165|21178.2|21166.2|21177|21165|4
1749837810000|2025-06-13 18:03:30|21179.2|21167.2|21174.5|21162.5|21179.2|21167.2|21174.5|21162.5|13
1749837820000|2025-06-13 18:03:40|21175.5|21163.5|21176.7|21164.7|21176.7|21164.7|21175.5|21163.5|1
1749837830000|2025-06-13 18:03:50|21178.2|21166.2|21177.3|21165.3|21178.2|21166.2|21177.3|21165.3|22
1749837840000|2025-06-13 18:04:00|21177.6|21165.6|21174.8|21162.8|21177.6|21165.6|21174.8|21162.8|59
1749837850000|2025-06-13 18:04:10|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21174.2|21162.2|12
1749837860000|2025-06-13 18:04:20|21174.2|21162.2|21174.2|21162.2|21174.5|21162.5|21174.2|21162.2|5
1749837870000|2025-06-13 18:04:30|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|26
1749837880000|2025-06-13 18:04:40|21174.2|21162.2|21174.2|21162.2|21174.2|21162.2|21174.2|21162.2|21
1749837890000|2025-06-13 18:04:50|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21173.9|21161.9|11
1749837900000|2025-06-13 18:05:00|21174.2|21162.2|21174.2|21162.2|21174.2|21162.2|21174.2|21162.2|0
1750080600000|2025-06-16 13:30:00|21242.1|21230.1|21238.9|21226.9|21247.4|21235.4|21222.7|21210.7|114
1750080610000|2025-06-16 13:30:10|21239.8|21227.8|21243.4|21231.4|21245|21233|21222.9|21210.9|64
1750080620000|2025-06-16 13:30:20|21244.1|21232.1|21252.5|21240.5|21259.6|21247.6|21244.1|21232.1|74
1750080630000|2025-06-16 13:30:30|21251.6|21239.6|21258.5|21246.5|21262.6|21250.6|21248.5|21236.5|59
1750080640000|2025-06-16 13:30:40|21256|21244|21268.5|21256.5|21277.8|21265.8|21255.1|21243.1|46
1750080650000|2025-06-16 13:30:50|21267.6|21255.6|21266.9|21254.9|21267.6|21255.6|21261|21249|20
1750080660000|2025-06-16 13:31:00|21268.7|21256.7|21280.5|21268.5|21284.6|21272.6|21268.7|21256.7|47
1750080670000|2025-06-16 13:31:10|21278|21266|21273|21261|21278.2|21266.2|21266.1|21254.1|56
1750080680000|2025-06-16 13:31:20|21273.4|21261.4|21281.7|21269.7|21286.7|21274.7|21273.4|21261.4|29
1750080690000|2025-06-16 13:31:30|21276.7|21264.7|21268.2|21256.2|21276.7|21264.7|21267|21255|17
1750080700000|2025-06-16 13:31:40|21267.3|21255.3|21267.3|21255.3|21269.8|21257.8|21264.5|21252.5|28
1750080710000|2025-06-16 13:31:50|21265.7|21253.7|21260.7|21248.7|21265.7|21253.7|21257.3|21245.3|48
1750080720000|2025-06-16 13:32:00|21261.1|21249.1|21263.2|21251.2|21263.2|21251.2|21257|21245|28
1750080730000|2025-06-16 13:32:10|21265.1|21253.1|21278.7|21266.7|21279.7|21267.7|21265.1|21253.1|39
1750080740000|2025-06-16 13:32:20|21277.8|21265.8|21284.8|21272.8|21293.9|21281.9|21277.8|21265.8|31
1750080750000|2025-06-16 13:32:30|21286|21274|21291|21279|21295|21283|21286|21274|25
1750080760000|2025-06-16 13:32:40|21293.5|21281.5|21264.9|21252.9|21294.8|21282.8|21264.9|21252.9|56
1750080770000|2025-06-16 13:32:50|21261.2|21249.2|21257.8|21245.8|21261.2|21249.2|21255.3|21243.3|21
1750080780000|2025-06-16 13:33:00|21258.7|21246.7|21259.6|21247.6|21260.8|21248.8|21255.3|21243.3|23
1750080790000|2025-06-16 13:33:10|21257.8|21245.8|21253.7|21241.7|21257.8|21245.8|21253.7|21241.7|10
1750080800000|2025-06-16 13:33:20|21252.8|21240.8|21254.6|21242.6|21257.1|21245.1|21249.6|21237.6|64
1750080810000|2025-06-16 13:33:30|21254.2|21242.2|21259.6|21247.6|21261.2|21249.2|21253.3|21241.3|64
1750080820000|2025-06-16 13:33:40|21261.7|21249.7|21268|21256|21270.8|21258.8|21259.9|21247.9|28
1750080830000|2025-06-16 13:33:50|21267.1|21255.1|21260.3|21248.3|21267.6|21255.6|21259.4|21247.4|56
1750080840000|2025-06-16 13:34:00|21261.2|21249.2|21268.9|21256.9|21268.9|21256.9|21259.9|21247.9|13
1750080850000|2025-06-16 13:34:10|21269.2|21257.2|21287.3|21275.3|21287.3|21275.3|21269.2|21257.2|30
1750080860000|2025-06-16 13:34:20|21284.2|21272.2|21280.3|21268.3|21284.2|21272.2|21278.1|21266.1|19
1750080870000|2025-06-16 13:34:30|21280.6|21268.6|21277.2|21265.2|21280.6|21268.6|21277.2|21265.2|36
1750080880000|2025-06-16 13:34:40|21278.1|21266.1|21281.9|21269.9|21281.9|21269.9|21271.5|21259.5|11
1750080890000|2025-06-16 13:34:50|21282.2|21270.2|21280|21268|21284|21272|21280|21268|5
1750080900000|2025-06-16 13:35:00|21280.6|21268.6|21293.8|21281.8|21295.9|21283.9|21279.4|21267.4|16
1750080910000|2025-06-16 13:35:10|21295|21283|21295.9|21283.9|21297|21285|21290.4|21278.4|37
1750080920000|2025-06-16 13:35:20|21296.3|21284.3|21300.4|21288.4|21305|21293|21296.3|21284.3|13
1750080930000|2025-06-16 13:35:30|21300|21288|21297.8|21285.8|21300.9|21288.9|21297.5|21285.5|18
1750080940000|2025-06-16 13:35:40|21299.3|21287.3|21304.9|21292.9|21306.2|21294.2|21298.4|21286.4|17
1750080950000|2025-06-16 13:35:50|21306.7|21294.7|21303.2|21291.2|21307.1|21295.1|21300.1|21288.1|21
1750080960000|2025-06-16 13:36:00|21303.5|21291.5|21309.4|21297.4|21309.8|21297.8|21301.4|21289.4|38
1750080970000|2025-06-16 13:36:10|21310.7|21298.7|21320.7|21308.7|21329.1|21317.1|21310.7|21298.7|26
1750080980000|2025-06-16 13:36:20|21323.4|21311.4|21325|21313|21325.3|21313.3|21320.7|21308.7|36
1750080990000|2025-06-16 13:36:30|21323.7|21311.7|21326.6|21314.6|21326.8|21314.8|21323.7|21311.7|10
1750081000000|2025-06-16 13:36:40|21326.2|21314.2|21323|21311|21327.1|21315.1|21322.5|21310.5|8
1750081010000|2025-06-16 13:36:50|21324.3|21312.3|21328.4|21316.4|21328.7|21316.7|21322.5|21310.5|14
1750081020000|2025-06-16 13:37:00|21328|21316|21325|21313|21329.6|21317.6|21325|21313|5
1750081030000|2025-06-16 13:37:10|21323.7|21311.7|21323.7|21311.7|21325|21313|21323.4|21311.4|3
1750081040000|2025-06-16 13:37:20|21324.6|21312.6|21324.6|21312.6|21325|21313|21315|21303|66
1750081050000|2025-06-16 13:37:30|21323.7|21311.7|21327.1|21315.1|21327.1|21315.1|21322.5|21310.5|18
1750081060000|2025-06-16 13:37:40|21328.9|21316.9|21327.5|21315.5|21331.8|21319.8|21326.6|21314.6|38
1750081070000|2025-06-16 13:37:50|21326.6|21314.6|21324.3|21312.3|21327.1|21315.1|21320|21308|17
1750081080000|2025-06-16 13:38:00|21323.4|21311.4|21327.5|21315.5|21328.4|21316.4|21323.4|21311.4|6
1750081090000|2025-06-16 13:38:10|21330.3|21318.3|21334.3|21322.3|21337.8|21325.8|21330.3|21318.3|15
1750081100000|2025-06-16 13:38:20|21334.6|21322.6|21341.8|21329.8|21342.1|21330.1|21334.3|21322.3|26
1750081110000|2025-06-16 13:38:30|21343.4|21331.4|21343.4|21331.4|21345|21333|21340.5|21328.5|38
1750081120000|2025-06-16 13:38:40|21343.7|21331.7|21329.6|21317.6|21343.7|21331.7|21328.7|21316.7|107
1750081130000|2025-06-16 13:38:50|21330|21318|21336.8|21324.8|21336.8|21324.8|21330|21318|19
1750081140000|2025-06-16 13:39:00|21337.5|21325.5|21342.7|21330.7|21342.7|21330.7|21334.3|21322.3|12
1750081150000|2025-06-16 13:39:10|21341.8|21329.8|21345.2|21333.2|21347.7|21335.7|21340.9|21328.9|14
1750081160000|2025-06-16 13:39:20|21345.5|21333.5|21351.8|21339.8|21352.7|21340.7|21345.2|21333.2|21
1750081170000|2025-06-16 13:39:30|21351.1|21339.1|21354.5|21342.5|21354.8|21342.8|21347.3|21335.3|25
1750081180000|2025-06-16 13:39:40|21357.5|21345.5|21357|21345|21358.6|21346.6|21356.1|21344.1|10
1750081190000|2025-06-16 13:39:50|21356.1|21344.1|21357.7|21345.7|21358.9|21346.9|21356.1|21344.1|32
1750081200000|2025-06-16 13:40:00|21356.8|21344.8|21361.1|21349.1|21363.9|21351.9|21355.2|21343.2|45
1750081210000|2025-06-16 13:40:10|21366.3|21354.3|21367.9|21355.9|21367.9|21355.9|21363.8|21351.8|37
1750081220000|2025-06-16 13:40:20|21370.6|21358.6|21363.1|21351.1|21371.5|21359.5|21362.2|21350.2|62
1750081230000|2025-06-16 13:40:30|21362.2|21350.2|21360.6|21348.6|21363.1|21351.1|21359.7|21347.7|16
1750081240000|2025-06-16 13:40:40|21359.7|21347.7|21353.6|21341.6|21363.1|21351.1|21353.6|21341.6|82
1750081250000|2025-06-16 13:40:50|21354.5|21342.5|21338.4|21326.4|21354.5|21342.5|21335.5|21323.5|53
1750081260000|2025-06-16 13:41:00|21338.7|21326.7|21344.6|21332.6|21344.6|21332.6|21338.7|21326.7|22
1750081270000|2025-06-16 13:41:10|21344.3|21332.3|21345.2|21333.2|21345.2|21333.2|21341.8|21329.8|7
1750081280000|2025-06-16 13:41:20|21349.3|21337.3|21346.8|21334.8|21353.6|21341.6|21343|21331|47
1750081290000|2025-06-16 13:41:30|21345.5|21333.5|21343|21331|21346.4|21334.4|21343|21331|4
1750081300000|2025-06-16 13:41:40|21343.9|21331.9|21336.4|21324.4|21343.9|21331.9|21336.4|21324.4|11
1750081310000|2025-06-16 13:41:50|21336.1|21324.1|21343.2|21331.2|21344.1|21332.1|21336.1|21324.1|21
1750081320000|2025-06-16 13:42:00|21344.1|21332.1|21333.4|21321.4|21344.5|21332.5|21331.2|21319.2|22
1750081330000|2025-06-16 13:42:10|21334.3|21322.3|21338.9|21326.9|21340.2|21328.2|21334.3|21322.3|32
1750081340000|2025-06-16 13:42:20|21339.8|21327.8|21351.1|21339.1|21351.1|21339.1|21338.9|21326.9|13
1750081350000|2025-06-16 13:42:30|21350.2|21338.2|21349.5|21337.5|21350.2|21338.2|21347.7|21335.7|8
1750081360000|2025-06-16 13:42:40|21347.3|21335.3|21352.7|21340.7|21352.7|21340.7|21345.2|21333.2|15
1750081370000|2025-06-16 13:42:50|21352.3|21340.3|21346.1|21334.1|21352.3|21340.3|21345.2|21333.2|31
1750081380000|2025-06-16 13:43:00|21345.2|21333.2|21351.1|21339.1|21351.4|21339.4|21345.2|21333.2|6
1750081390000|2025-06-16 13:43:10|21352.3|21340.3|21353.9|21341.9|21353.9|21341.9|21351.1|21339.1|9
1750081400000|2025-06-16 13:43:20|21355.2|21343.2|21362.7|21350.7|21367.3|21355.3|21355.2|21343.2|14
1750081410000|2025-06-16 13:43:30|21360.2|21348.2|21366.6|21354.6|21366.6|21354.6|21358|21346|10
1750081420000|2025-06-16 13:43:40|21366.1|21354.1|21363.4|21351.4|21366.1|21354.1|21360.9|21348.9|40
1750081430000|2025-06-16 13:43:50|21362.5|21350.5|21367|21355|21367|21355|21359.6|21347.6|15
1750081440000|2025-06-16 13:44:00|21366.1|21354.1|21375.2|21363.2|21378.1|21366.1|21363.6|21351.6|26
1750081450000|2025-06-16 13:44:10|21375.6|21363.6|21388.5|21376.5|21389.4|21377.4|21375.6|21363.6|31
1750081460000|2025-06-16 13:44:20|21388.9|21376.9|21391.7|21379.7|21395.1|21383.1|21388.9|21376.9|32
1750081470000|2025-06-16 13:44:30|21388.6|21376.6|21384|21372|21388.6|21376.6|21382.4|21370.4|42
1750081480000|2025-06-16 13:44:40|21381.1|21369.1|21375.9|21363.9|21381.8|21369.8|21373.8|21361.8|199
1750081490000|2025-06-16 13:44:50|21376.3|21364.3|21370.4|21358.4|21376.3|21364.3|21369.5|21357.5|45
1750081500000|2025-06-16 13:45:00|21367.9|21355.9|21368.8|21356.8|21368.8|21356.8|21365.4|21353.4|84
1750081510000|2025-06-16 13:45:10|21369.5|21357.5|21376.3|21364.3|21376.3|21364.3|21369.5|21357.5|16
1750081520000|2025-06-16 13:45:20|21377.5|21365.5|21376.3|21364.3|21377.5|21365.5|21375|21363|5
1750081530000|2025-06-16 13:45:30|21376.6|21364.6|21380.2|21368.2|21383.9|21371.9|21376.6|21364.6|33
1750081540000|2025-06-16 13:45:40|21379.5|21367.5|21365.4|21353.4|21379.5|21367.5|21365.4|21353.4|33
1750081550000|2025-06-16 13:45:50|21365.7|21353.7|21367.9|21355.9|21370.4|21358.4|21365.7|21353.7|38
1750081560000|2025-06-16 13:46:00|21368.8|21356.8|21369.5|21357.5|21371.6|21359.6|21368.8|21356.8|10
1750081570000|2025-06-16 13:46:10|21368.6|21356.6|21370.2|21358.2|21372|21360|21368.6|21356.6|11
1750081580000|2025-06-16 13:46:20|21371.1|21359.1|21379.8|21367.8|21379.8|21367.8|21370.2|21358.2|21
1750081590000|2025-06-16 13:46:30|21380.2|21368.2|21388.6|21376.6|21388.6|21376.6|21378.6|21366.6|26
1750081600000|2025-06-16 13:46:40|21391.1|21379.1|21391.4|21379.4|21403.2|21391.2|21390.2|21378.2|59
1750081610000|2025-06-16 13:46:50|21391.1|21379.1|21407.9|21395.9|21407.9|21395.9|21391.1|21379.1|25
1750081620000|2025-06-16 13:47:00|21408.2|21396.2|21433.1|21421.1|21437|21425|21408.2|21396.2|48
1750081630000|2025-06-16 13:47:10|21432.4|21420.4|21432.4|21420.4|21439.4|21420.4|21426.5|21414.5|76
1750081640000|2025-06-16 13:47:20|21432|21420|21430.6|21418.6|21435.8|21423.8|21430.6|21418.6|37
1750081650000|2025-06-16 13:47:30|21439.9|21427.9|21438.4|21426.4|21454.9|21442.9|21438.1|21426.1|64
1750081660000|2025-06-16 13:47:40|21438.8|21426.8|21449.2|21437.2|21453.3|21441.3|21428.4|21416.4|43
1750081670000|2025-06-16 13:47:50|21448.3|21436.3|21442.4|21430.4|21450.1|21438.1|21440.6|21428.6|16
1750081680000|2025-06-16 13:48:00|21442|21430|21444.2|21432.2|21447|21435|21442|21430|11
1750081690000|2025-06-16 13:48:10|21443.3|21431.3|21447.7|21435.7|21447.7|21435.7|21439|21427|32
1750081700000|2025-06-16 13:48:20|21445.6|21433.6|21451|21439|21454.2|21442.2|21445.6|21433.6|15
1750081710000|2025-06-16 13:48:30|21450.7|21438.7|21453.5|21441.5|21461|21449|21448.5|21436.5|63
1750081720000|2025-06-16 13:48:40|21449.4|21437.4|21466.7|21454.7|21466.7|21454.7|21449.4|21437.4|31
1750081730000|2025-06-16 13:48:50|21466|21454|21469.2|21457.2|21471.3|21459.3|21462.4|21450.4|48
1750081740000|2025-06-16 13:49:00|21469.5|21457.5|21474.2|21462.2|21475.1|21463.1|21465.1|21453.1|93
1750081750000|2025-06-16 13:49:10|21475.1|21463.1|21477.6|21465.6|21477.9|21465.9|21470.8|21458.8|22
1750081760000|2025-06-16 13:49:20|21483.8|21471.8|21483.1|21471.1|21491.6|21479.6|21481|21469|51
1750081770000|2025-06-16 13:49:30|21482.2|21470.2|21465.8|21453.8|21483.5|21471.5|21465.8|21453.8|37
1750081780000|2025-06-16 13:49:40|21462.4|21450.4|21452.4|21440.4|21464.2|21452.2|21452.4|21440.4|15
1750081790000|2025-06-16 13:49:50|21455.8|21443.8|21448.1|21436.1|21455.8|21443.8|21447.4|21435.4|33
1750081800000|2025-06-16 13:50:00|21447.7|21435.7|21450.8|21438.8|21452.4|21440.4|21447.7|21435.7|17
1750081810000|2025-06-16 13:50:10|21452|21440|21459.2|21447.2|21459.2|21447.2|21451.7|21439.7|9
1750081820000|2025-06-16 13:50:20|21453.6|21441.6|21451.7|21439.7|21457|21445|21449.5|21437.5|28
1750081830000|2025-06-16 13:50:30|21449.5|21437.5|21448.5|21436.5|21457.9|21445.9|21448.3|21436.3|16
1750081840000|2025-06-16 13:50:40|21450.1|21438.1|21454.7|21442.7|21456|21444|21450.1|21438.1|31
1750081850000|2025-06-16 13:50:50|21456|21444|21456|21444|21469.4|21457.4|21451.3|21439.3|50
1750081860000|2025-06-16 13:51:00|21455.3|21443.3|21440.3|21428.3|21455.3|21443.3|21440.3|21428.3|32
1750081870000|2025-06-16 13:51:10|21441|21429|21441.5|21429.5|21442.8|21430.8|21441|21429|1
1750081880000|2025-06-16 13:51:20|21441.2|21429.2|21445.6|21433.6|21445.6|21433.6|21440.3|21428.3|13
1750081890000|2025-06-16 13:51:30|21444.7|21432.7|21457.8|21445.8|21457.8|21445.8|21444.7|21432.7|14
1750081900000|2025-06-16 13:51:40|21458.3|21446.3|21459.4|21447.4|21459.4|21447.4|21456.5|21444.5|14
1750081910000|2025-06-16 13:51:50|21465.3|21453.3|21464|21452|21465.3|21453.3|21464|21452|1
1750081920000|2025-06-16 13:52:00|21464.4|21452.4|21452.1|21440.1|21466.2|21454.2|21450.8|21438.8|98
1750081930000|2025-06-16 13:52:10|21453|21441|21447.4|21435.4|21453|21441|21447.4|21435.4|11
1750081940000|2025-06-16 13:52:20|21447.1|21435.1|21449.6|21437.6|21456.6|21444.6|21447.1|21435.1|20
1750081950000|2025-06-16 13:52:30|21448.7|21436.7|21450.5|21438.5|21453.3|21441.3|21448.7|21436.7|5
1750081960000|2025-06-16 13:52:40|21449.2|21437.2|21449.9|21437.9|21453.7|21441.7|21448.7|21436.7|9
1750081970000|2025-06-16 13:52:50|21452.4|21440.4|21447.1|21435.1|21452.4|21440.4|21447.1|21435.1|4
1750081980000|2025-06-16 13:53:00|21447.4|21435.4|21463.9|21451.9|21463.9|21451.9|21446.2|21434.2|90
1750081990000|2025-06-16 13:53:10|21463|21451|21456.7|21444.7|21463|21451|21456.4|21444.4|10
1750082000000|2025-06-16 13:53:20|21458.6|21446.6|21437.8|21425.8|21458.9|21446.9|21437.8|21425.8|49
1750082010000|2025-06-16 13:53:30|21444.6|21432.6|21455.5|21443.5|21456.4|21444.4|21444.6|21432.6|21
1750082020000|2025-06-16 13:53:40|21454.6|21442.6|21454.9|21442.9|21457.1|21445.1|21453.3|21441.3|6
1750082030000|2025-06-16 13:53:50|21449.2|21437.2|21446.7|21434.7|21451.7|21439.7|21444.9|21432.9|12
1750082040000|2025-06-16 13:54:00|21445.8|21433.8|21446.4|21434.4|21451.7|21439.7|21444.6|21432.6|10
1750082050000|2025-06-16 13:54:10|21450.7|21438.7|21448.6|21436.6|21456.1|21444.1|21448.6|21436.6|38
1750082060000|2025-06-16 13:54:20|21451.1|21439.1|21429.8|21417.8|21454.8|21442.8|21429.8|21417.8|13
1750082070000|2025-06-16 13:54:30|21428.9|21416.9|21438.5|21426.5|21438.5|21426.5|21428.9|21416.9|8
1750082080000|2025-06-16 13:54:40|21439.8|21427.8|21450.7|21438.7|21450.7|21438.7|21439.8|21427.8|19
1750082090000|2025-06-16 13:54:50|21453.2|21441.2|21455|21443|21456.6|21444.6|21448.2|21436.2|28
1750082100000|2025-06-16 13:55:00|21455.4|21443.4|21456.6|21444.6|21456.6|21444.6|21451.6|21439.6|24
1750082110000|2025-06-16 13:55:10|21455.9|21443.9|21448.8|21436.8|21457.5|21445.5|21447.9|21435.9|32
1750082120000|2025-06-16 13:55:20|21449.1|21437.1|21437.9|21425.9|21450.4|21438.4|21437.9|21425.9|11
1750082130000|2025-06-16 13:55:30|21438.8|21426.8|21424.1|21412.1|21439.7|21427.7|21419.4|21407.4|32
1750082140000|2025-06-16 13:55:40|21425.4|21413.4|21418|21406|21426.6|21414.6|21415.5|21403.5|40
1750082150000|2025-06-16 13:55:50|21416.7|21404.7|21430.7|21418.7|21432.9|21420.9|21414|21402|26
1750082160000|2025-06-16 13:56:00|21430|21418|21440.4|21428.4|21440.4|21428.4|21430|21418|9
1750082170000|2025-06-16 13:56:10|21440.7|21428.7|21445|21433|21447.2|21435.2|21440.7|21428.7|22
1750082180000|2025-06-16 13:56:20|21443.8|21431.8|21442.5|21430.5|21443.8|21431.8|21439.7|21427.7|5
1750082190000|2025-06-16 13:56:30|21444.3|21432.3|21446.8|21434.8|21446.8|21434.8|21441.8|21429.8|13
1750082200000|2025-06-16 13:56:40|21453.4|21441.4|21452.5|21440.5|21457.2|21445.2|21452.5|21440.5|5
1750082210000|2025-06-16 13:56:50|21452.8|21440.8|21447.5|21435.5|21452.8|21440.8|21447.5|21435.5|9
1750082220000|2025-06-16 13:57:00|21450|21438|21454.1|21442.1|21460|21448|21450|21438|11
1750082230000|2025-06-16 13:57:10|21454.4|21442.4|21456.9|21444.9|21458.2|21446.2|21450.3|21438.3|6
1750082240000|2025-06-16 13:57:20|21457.3|21445.3|21456.9|21444.9|21462.5|21450.5|21455.7|21443.7|16
1750082250000|2025-06-16 13:57:30|21457.8|21445.8|21457.8|21445.8|21460|21448|21457.8|21445.8|0
1750082260000|2025-06-16 13:57:40|21458.7|21446.7|21462.8|21450.8|21464.1|21452.1|21457.5|21445.5|5
1750082270000|2025-06-16 13:57:50|21464.1|21452.1|21458.2|21446.2|21464.1|21452.1|21457.8|21445.8|7
1750082280000|2025-06-16 13:58:00|21458.7|21446.7|21462.8|21450.8|21463.2|21451.2|21455.7|21443.7|6
1750082290000|2025-06-16 13:58:10|21460.7|21448.7|21458.5|21446.5|21462.8|21450.8|21457.6|21445.6|4
1750082300000|2025-06-16 13:58:20|21460.7|21448.7|21455.7|21443.7|21460.7|21448.7|21453.2|21441.2|5
1750082310000|2025-06-16 13:58:30|21456.4|21444.4|21461.9|21449.9|21463.2|21451.2|21456.4|21444.4|6
1750082320000|2025-06-16 13:58:40|21462.8|21450.8|21464.4|21452.4|21465.3|21453.3|21461.9|21449.9|11
1750082330000|2025-06-16 13:58:50|21464.8|21452.8|21463|21451|21466.9|21454.9|21460.5|21448.5|16
1750082340000|2025-06-16 13:59:00|21468.5|21456.5|21473.2|21461.2|21473.2|21461.2|21468.5|21456.5|10
1750082350000|2025-06-16 13:59:10|21472.3|21460.3|21468.2|21456.2|21473.2|21461.2|21468.2|21456.2|6
1750082360000|2025-06-16 13:59:20|21469.8|21457.8|21469.4|21457.4|21469.8|21457.8|21463.2|21451.2|15
1750082370000|2025-06-16 13:59:30|21464.8|21452.8|21466.9|21454.9|21472.5|21460.5|21464.8|21452.8|19
1750082380000|2025-06-16 13:59:40|21466.6|21454.6|21468.2|21456.2|21468.2|21456.2|21465.7|21453.7|3
1750082390000|2025-06-16 13:59:50|21467.8|21455.8|21458.2|21446.2|21467.8|21455.8|21453.2|21441.2|23
1750082400000|2025-06-16 14:00:00|21457.3|21445.3|21440.7|21428.7|21457.3|21445.3|21440.7|21428.7|78
1750082410000|2025-06-16 14:00:10|21440|21428|21429.1|21417.1|21440|21428|21427.8|21415.8|21
1750082420000|2025-06-16 14:00:20|21430.7|21418.7|21439.3|21427.3|21443.6|21431.6|21430.3|21418.3|46
1750082430000|2025-06-16 14:00:30|21448.9|21436.9|21463.6|21451.6|21463.6|21451.6|21448.9|21436.9|21
1750082440000|2025-06-16 14:00:40|21465.2|21453.2|21445.2|21433.2|21465.2|21453.2|21445.2|21433.2|22
1750082450000|2025-06-16 14:00:50|21447.7|21435.7|21448.9|21436.9|21448.9|21436.9|21447.7|21435.7|4
1750082460000|2025-06-16 14:01:00|21449.9|21437.9|21433|21421|21452.3|21440.3|21431.8|21419.8|35
1750082470000|2025-06-16 14:01:10|21432.7|21420.7|21430.9|21418.9|21434.3|21422.3|21427.1|21415.1|75
1750082480000|2025-06-16 14:01:20|21430|21418|21422.3|21410.3|21430|21418|21420.1|21408.1|33
1750082490000|2025-06-16 14:01:30|21421.4|21409.4|21421.4|21409.4|21421.4|21409.4|21412.1|21400.1|15
1750082500000|2025-06-16 14:01:40|21421.7|21409.7|21433.5|21421.5|21436|21424|21421.4|21409.4|12
1750082510000|2025-06-16 14:01:50|21432.3|21420.3|21433.2|21421.2|21433.2|21421.2|21430.1|21418.1|7
1750082520000|2025-06-16 14:02:00|21430.1|21418.1|21434.2|21422.2|21437.3|21425.3|21428.9|21416.9|19
1750082530000|2025-06-16 14:02:10|21434.6|21422.6|21439.2|21427.2|21439.2|21427.2|21434.6|21422.6|4
1750082540000|2025-06-16 14:02:20|21436.4|21424.4|21442.1|21430.1|21442.1|21430.1|21434.6|21422.6|5
1750082550000|2025-06-16 14:02:30|21442.4|21430.4|21441|21429|21446.4|21434.4|21439.2|21427.2|6
1750082560000|2025-06-16 14:02:40|21443.9|21431.9|21441.7|21429.7|21447.3|21435.3|21441.7|21429.7|5
1750082570000|2025-06-16 14:02:50|21442.1|21430.1|21444.8|21432.8|21445.1|21433.1|21442.1|21430.1|5
1750082580000|2025-06-16 14:03:00|21445.5|21433.5|21435.2|21423.2|21445.5|21433.5|21435.2|21423.2|21
1750082590000|2025-06-16 14:03:10|21434.6|21422.6|21435.2|21423.2|21437.4|21425.4|21432.7|21420.7|13
1750082600000|2025-06-16 14:03:20|21436.2|21424.2|21450.8|21438.8|21450.8|21438.8|21436.2|21424.2|19
1750082610000|2025-06-16 14:03:30|21451.2|21439.2|21451.2|21439.2|21453.7|21441.7|21448.7|21436.7|12
1750082620000|2025-06-16 14:03:40|21451.1|21439.1|21453|21441|21453.6|21441.6|21451.1|21439.1|7
1750082630000|2025-06-16 14:03:50|21451.1|21439.1|21451.1|21439.1|21453|21441|21448.6|21436.6|12
1750082640000|2025-06-16 14:04:00|21450.2|21438.2|21444|21432|21451.5|21439.5|21444|21432|9
1750082650000|2025-06-16 14:04:10|21443.6|21431.6|21433.6|21421.6|21444|21432|21433.6|21421.6|14
1750082660000|2025-06-16 14:04:20|21437.1|21425.1|21438.6|21426.6|21438.6|21426.6|21437.1|21425.1|2
1750082670000|2025-06-16 14:04:30|21437.7|21425.7|21434|21422|21437.7|21425.7|21434|21422|9
1750082680000|2025-06-16 14:04:40|21434.9|21422.9|21442|21430|21442.4|21430.4|21434.9|21422.9|7
1750082690000|2025-06-16 14:04:50|21441.5|21429.5|21435.9|21423.9|21441.5|21429.5|21435.2|21423.2|4
1750082700000|2025-06-16 14:05:00|21437|21425|21431.8|21419.8|21440.9|21428.9|21429.7|21417.7|40
1750082710000|2025-06-16 14:05:10|21434.3|21422.3|21439.3|21427.3|21440.6|21428.6|21434.3|21422.3|14
1750082720000|2025-06-16 14:05:20|21438.4|21426.4|21441.8|21429.8|21444.7|21432.7|21436.8|21424.8|12
1750082730000|2025-06-16 14:05:30|21440.9|21428.9|21442.2|21430.2|21443.4|21431.4|21440.9|21428.9|2
1750082740000|2025-06-16 14:05:40|21440.9|21428.9|21442.7|21430.7|21443.4|21431.4|21439.7|21427.7|5
1750082750000|2025-06-16 14:05:50|21443.4|21431.4|21443.8|21431.8|21443.8|21431.8|21443.4|21431.4|4
1750082760000|2025-06-16 14:06:00|21444.7|21432.7|21443.8|21431.8|21444.7|21432.7|21443.8|21431.8|2
1750082770000|2025-06-16 14:06:10|21442.9|21430.9|21446.8|21434.8|21448.1|21436.1|21441.8|21429.8|5
1750082780000|2025-06-16 14:06:20|21448.1|21436.1|21442.2|21430.2|21448.4|21436.4|21442.2|21430.2|21
1750082790000|2025-06-16 14:06:30|21445.9|21433.9|21440.9|21428.9|21445.9|21433.9|21440.9|21428.9|11
1750082800000|2025-06-16 14:06:40|21441.8|21429.8|21443.4|21431.4|21443.4|21431.4|21440.9|21428.9|2
1750082810000|2025-06-16 14:06:50|21442.2|21430.2|21446.8|21434.8|21446.8|21434.8|21442.2|21430.2|3
1750082820000|2025-06-16 14:07:00|21448.4|21436.4|21458.6|21446.6|21462|21450|21448.4|21436.4|21
1750082830000|2025-06-16 14:07:10|21459.5|21447.5|21457.7|21445.7|21459.5|21447.5|21457|21445|3
1750082840000|2025-06-16 14:07:20|21459.5|21447.5|21453.1|21441.1|21462.7|21450.7|21453.1|21441.1|12
1750082860000|2025-06-16 14:07:40|21453.4|21441.4|21459.9|21447.9|21459.9|21447.9|21453.4|21441.4|9
1750082870000|2025-06-16 14:07:50|21460.2|21448.2|21464.9|21452.9|21466.1|21454.1|21460.2|21448.2|7
1750082880000|2025-06-16 14:08:00|21464|21452|21462.4|21450.4|21464|21452|21462.4|21450.4|2
1750082890000|2025-06-16 14:08:10|21452.7|21440.7|21457|21445|21457|21445|21452.7|21440.7|41
1750082900000|2025-06-16 14:08:20|21455.8|21443.8|21457|21445|21457|21445|21455.8|21443.8|3
1750082910000|2025-06-16 14:08:30|21455.8|21443.8|21457|21445|21457|21445|21455.8|21443.8|1
1750082920000|2025-06-16 14:08:40|21455.8|21443.8|21458.8|21446.8|21458.8|21446.8|21455.8|21443.8|2
1750082930000|2025-06-16 14:08:50|21457.9|21445.9|21457.9|21445.9|21457.9|21445.9|21457|21445|6
1750082940000|2025-06-16 14:09:00|21458.3|21446.3|21459.5|21447.5|21460.4|21448.4|21458.3|21446.3|3
1750082950000|2025-06-16 14:09:10|21458.3|21446.3|21457.9|21445.9|21458.3|21446.3|21454.5|21442.5|4
1750082960000|2025-06-16 14:09:20|21458.3|21446.3|21463.8|21451.8|21465.4|21453.4|21457.9|21445.9|10
1750082970000|2025-06-16 14:09:30|21464.5|21452.5|21463.6|21451.6|21465.4|21453.4|21463.3|21451.3|2
1750082980000|2025-06-16 14:09:40|21464.2|21452.2|21462.9|21450.9|21465.4|21453.4|21462.9|21450.9|4
1750082990000|2025-06-16 14:09:50|21461.1|21449.1|21459.9|21447.9|21461.1|21449.1|21459.9|21447.9|5
1750083000000|2025-06-16 14:10:00|21460.8|21448.8|21476.7|21464.7|21476.7|21464.7|21460.8|21448.8|8
1750083010000|2025-06-16 14:10:10|21475.8|21463.8|21483.3|21471.3|21483.3|21471.3|21473.8|21461.8|35
1750083020000|2025-06-16 14:10:20|21482.9|21470.9|21479.2|21467.2|21486.3|21474.3|21476.3|21464.3|43
1750083030000|2025-06-16 14:10:30|21479.5|21467.5|21477|21465|21481.3|21469.3|21477|21465|8
1750083040000|2025-06-16 14:10:40|21481.3|21469.3|21481.3|21469.3|21481.3|21469.3|21481.3|21469.3|2
1750083050000|2025-06-16 14:10:50|21480.4|21468.4|21482.9|21470.9|21482.9|21470.9|21480.4|21468.4|1
1750083060000|2025-06-16 14:11:00|21484.2|21472.2|21483.8|21471.8|21484.2|21472.2|21482.9|21470.9|9
1750083070000|2025-06-16 14:11:10|21484.9|21472.9|21486.7|21474.7|21487.9|21475.9|21484.5|21472.5|21
1750083080000|2025-06-16 14:11:20|21485.4|21473.4|21490.8|21478.8|21490.8|21478.8|21484.5|21472.5|4
1750083090000|2025-06-16 14:11:30|21487.7|21475.7|21490.8|21478.8|21490.8|21478.8|21487.4|21475.4|6
1750083100000|2025-06-16 14:11:40|21495.4|21483.4|21489.2|21477.2|21496.3|21484.3|21489.2|21477.2|17
1750083110000|2025-06-16 14:11:50|21488.3|21476.3|21491.7|21479.7|21491.7|21479.7|21487.9|21475.9|2
1750083120000|2025-06-16 14:12:00|21490.8|21478.8|21493.3|21481.3|21493.3|21481.3|21488.6|21476.6|13
1750083130000|2025-06-16 14:12:10|21489.5|21477.5|21487.7|21475.7|21495.4|21483.4|21487.4|21475.4|19
1750083140000|2025-06-16 14:12:20|21488.1|21476.1|21486.5|21474.5|21488.6|21476.6|21486.5|21474.5|5
1750083150000|2025-06-16 14:12:30|21487.7|21475.7|21491.5|21479.5|21493.6|21481.6|21487.7|21475.7|12
1750083160000|2025-06-16 14:12:40|21491.8|21479.8|21497.7|21485.7|21498.3|21486.3|21491.8|21479.8|6
1750083170000|2025-06-16 14:12:50|21498.6|21486.6|21500.2|21488.2|21502.4|21490.4|21498.6|21486.6|27
1750083180000|2025-06-16 14:13:00|21499.9|21487.9|21496.1|21484.1|21501.1|21489.1|21496.1|21484.1|5
1750083190000|2025-06-16 14:13:10|21497|21485|21492.7|21480.7|21502|21490|21492.7|21480.7|18
1750083200000|2025-06-16 14:13:20|21493.6|21481.6|21494.5|21482.5|21494.5|21482.5|21493.6|21481.6|5
1750083210000|2025-06-16 14:13:30|21492|21480|21499.5|21487.5|21499.5|21487.5|21492|21480|11
1750083220000|2025-06-16 14:13:40|21498.6|21486.6|21500.2|21488.2|21501.1|21489.1|21498.6|21486.6|18
1750083230000|2025-06-16 14:13:50|21499.3|21487.3|21499|21487|21500.2|21488.2|21496.8|21484.8|22
1750083240000|2025-06-16 14:14:00|21497|21485|21494.9|21482.9|21497|21485|21490.6|21478.6|11
1750083250000|2025-06-16 14:14:10|21495.2|21483.2|21491.1|21479.1|21495.2|21483.2|21491.1|21479.1|2
1750083260000|2025-06-16 14:14:20|21489|21477|21489.9|21477.9|21490.6|21478.6|21486.5|21474.5|18
1750083270000|2025-06-16 14:14:30|21490.2|21478.2|21497|21485|21497|21485|21490.2|21478.2|9
1750083280000|2025-06-16 14:14:40|21498.6|21486.6|21496.8|21484.8|21498.6|21486.6|21494.9|21482.9|4
1750083290000|2025-06-16 14:14:50|21499|21487|21496.1|21484.1|21500.2|21488.2|21493.6|21481.6|16
1750083300000|2025-06-16 14:15:00|21495.2|21483.2|21495.2|21483.2|21496.5|21484.5|21494|21482|18
1750083310000|2025-06-16 14:15:10|21494.3|21482.3|21496.1|21484.1|21496.5|21484.5|21494|21482|10
1750083320000|2025-06-16 14:15:20|21496.8|21484.8|21497.7|21485.7|21499.6|21487.6|21496.5|21484.5|4
1750083330000|2025-06-16 14:15:30|21502.1|21490.1|21499.6|21487.6|21502.1|21490.1|21497.7|21485.7|26
1750083340000|2025-06-16 14:15:40|21500|21488|21492.1|21480.1|21500|21488|21491.8|21479.5|15
1750083350000|2025-06-16 14:15:50|21492.5|21480.5|21495.9|21483.9|21495.9|21483.9|21492.1|21480.1|9
1750083360000|2025-06-16 14:16:00|21496.6|21484.6|21486.2|21474.2|21496.6|21484.6|21483.2|21471.2|21
1750083370000|2025-06-16 14:16:10|21486.6|21474.6|21481.6|21469.6|21486.6|21474.6|21480.7|21468.7|11
1750083380000|2025-06-16 14:16:20|21481.9|21469.9|21483.2|21471.2|21484.4|21472.4|21481.9|21469.9|6
1750083390000|2025-06-16 14:16:30|21484.1|21472.1|21493.5|21481.5|21495.7|21483.7|21483.2|21471.2|11
1750083400000|2025-06-16 14:16:40|21493.2|21481.2|21493.5|21481.5|21493.5|21481.5|21490.7|21478.7|8
1750083410000|2025-06-16 14:16:50|21491.4|21479.4|21491.4|21479.4|21493.5|21481.5|21491.4|21479.4|4
1750083420000|2025-06-16 14:17:00|21492.3|21480.3|21491.6|21479.6|21493.2|21481.2|21486.9|21474.9|41
1750083430000|2025-06-16 14:17:10|21491.2|21479.2|21492.1|21480.1|21492.1|21480.1|21486.8|21474.8|19
1750083440000|2025-06-16 14:17:20|21490|21478|21488.4|21476.4|21490|21478|21488.4|21476.4|3
1750083450000|2025-06-16 14:17:30|21493.6|21481.6|21496.2|21484.2|21496.2|21484.2|21493.6|21481.6|18
1750083460000|2025-06-16 14:17:40|21497.5|21485.5|21494.1|21482.1|21500|21488|21494.1|21482.1|6
1750083470000|2025-06-16 14:17:50|21493.2|21481.2|21494.1|21482.1|21494.1|21482.1|21493.2|21481.2|4
1750083480000|2025-06-16 14:18:00|21491.6|21479.6|21490.7|21478.7|21491.6|21479.6|21485.7|21473.7|13
1750083490000|2025-06-16 14:18:10|21490|21478|21490.7|21478.7|21491.6|21479.6|21489.1|21477.1|0
1750083500000|2025-06-16 14:18:20|21493.2|21481.2|21482.3|21470.3|21493.2|21481.2|21482.3|21470.3|10
1750083510000|2025-06-16 14:18:30|21485.3|21473.3|21488.5|21476.5|21489.4|21477.4|21485.3|21473.3|3
1750083520000|2025-06-16 14:18:40|21488.2|21476.2|21474.8|21462.8|21488.2|21476.2|21474.8|21462.8|36
1750083530000|2025-06-16 14:18:50|21478.9|21466.9|21481.6|21469.6|21481.6|21469.6|21474.8|21462.8|14
1750083540000|2025-06-16 14:19:00|21481.9|21469.9|21480.7|21468.7|21481.9|21469.9|21478.2|21466.2|6
1750083550000|2025-06-16 14:19:10|21480.3|21468.3|21485|21473|21485|21473|21480.3|21468.3|7
1750083560000|2025-06-16 14:19:20|21485.3|21473.3|21485.7|21473.7|21485.7|21473.7|21483.2|21471.2|4
1750083570000|2025-06-16 14:19:30|21485.3|21473.3|21481.2|21469.2|21485.3|21473.3|21480|21468|11
1750083580000|2025-06-16 14:19:40|21482.5|21470.5|21480.7|21468.7|21482.5|21470.5|21480.7|21468.7|4
1750083590000|2025-06-16 14:19:50|21481.6|21469.6|21485.3|21473.3|21486.9|21474.9|21481.6|21469.6|5
1750083600000|2025-06-16 14:20:00|21483.5|21471.5|21486.6|21474.6|21486.6|21474.6|21482.8|21470.8|6
1750083610000|2025-06-16 14:20:10|21485.7|21473.7|21485.7|21473.7|21486.6|21474.6|21485.3|21473.3|2
1750083620000|2025-06-16 14:20:20|21485|21473|21484.1|21472.1|21485|21473|21481.6|21469.6|1
1750083630000|2025-06-16 14:20:30|21487.8|21475.8|21491.4|21479.4|21491.4|21479.4|21487.8|21475.8|15
1750083640000|2025-06-16 14:20:40|||||||||1
1750083650000|2025-06-16 14:20:50|21493.9|21481.9|21499.8|21487.8|21499.8|21487.8|21493.9|21481.9|13
1750083660000|2025-06-16 14:21:00|21500.1|21488.1|21508|21496|21508|21496|21499.8|21487.8|45
1750083670000|2025-06-16 14:21:10|21509.8|21497.8|21509.2|21497.2|21512.6|21500.6|21506.7|21494.7|36
1750083680000|2025-06-16 14:21:20|21508.9|21496.9|21508.9|21496.9|21510.1|21498.1|21505.8|21493.8|23
1750083690000|2025-06-16 14:21:30|21507.6|21495.6|21505.5|21493.5|21507.6|21495.6|21505.5|21493.5|2
1750083700000|2025-06-16 14:21:40|21505.8|21493.8|21505.5|21493.5|21507.6|21495.6|21502.6|21490.6|6
1750083710000|2025-06-16 14:21:50|21504.5|21492.5|21509.5|21497.5|21509.5|21497.5|21504.5|21492.5|4
1750083720000|2025-06-16 14:22:00|21501.1|21489.1|21507.7|21495.7|21507.7|21495.7|21500.2|21488.2|10
1750083730000|2025-06-16 14:22:10|21507.4|21495.4|21507|21495|21509.5|21497.5|21506.1|21494.1|7
1750083740000|2025-06-16 14:22:20|21507.4|21495.4|21507|21495|21509.5|21497.5|21507|21495|2
1750083750000|2025-06-16 14:22:30|21509.5|21497.5|21503.6|21491.6|21509.5|21497.5|21502.7|21490.7|11
1750083760000|2025-06-16 14:22:40|21502.7|21490.7|21506.1|21494.1|21506.1|21494.1|21502.7|21490.7|3
1750083770000|2025-06-16 14:22:50|21507.4|21495.4|21508.6|21496.6|21509|21497|21507.4|21495.4|1
1750083780000|2025-06-16 14:23:00|21505.9|21493.9|21503.6|21491.6|21506.5|21494.5|21503.6|21491.6|10
1750083790000|2025-06-16 14:23:10|21501.5|21489.5|21503.6|21491.6|21503.6|21491.6|21501.1|21489.1|4
1750083800000|2025-06-16 14:23:20|21505.2|21493.2|21508.6|21496.6|21509.9|21497.9|21505.2|21493.2|25
1750083810000|2025-06-16 14:23:30|21509.9|21497.9|21509.9|21497.9|21509.9|21497.9|21509.9|21497.9|1
1750083820000|2025-06-16 14:23:40|21509|21497|21509|21497|21509|21497|21509|21497|3
1750083830000|2025-06-16 14:23:50|21509.9|21497.9|21509|21497|21509.9|21497.9|21508.6|21496.6|2
1750083840000|2025-06-16 14:24:00|21509.9|21497.9|21508.6|21496.6|21509.9|21497.9|21505.2|21493.2|7
1750083850000|2025-06-16 14:24:10|21509.9|21497.9|21515.4|21503.4|21515.8|21503.8|21509.9|21497.9|16
1750083860000|2025-06-16 14:24:20|21516.1|21504.1|21512.4|21500.4|21516.1|21504.1|21512.4|21500.4|2
1750083880000|2025-06-16 14:24:40|21512|21500|21513.6|21501.6|21513.6|21501.6|21512|21500|2
1750083890000|2025-06-16 14:24:50|21515.8|21503.8|21516.1|21504.1|21516.1|21504.1|21515.8|21503.8|19
1750083900000|2025-06-16 14:25:00|21517|21505|21517|21505|21517|21505|21516.1|21504.1|9
1750083910000|2025-06-16 14:25:10|21516.7|21504.7|21517.4|21505.4|21517.4|21505.4|21516.7|21504.7|20
1750083920000|2025-06-16 14:25:20|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|6
1750083930000|2025-06-16 14:25:30|21517.4|21505.4|21517.4|21505.4|21517.4|21505.4|21517.4|21505.4|0
1750083940000|2025-06-16 14:25:40|21516.5|21504.5|21514.9|21502.9|21516.5|21504.5|21514.9|21502.9|12
1750083950000|2025-06-16 14:25:50|21514.5|21502.5|21503.3|21491.3|21514.5|21502.5|21503.3|21491.3|7
1750083960000|2025-06-16 14:26:00|21502.9|21490.9|21504.3|21492.3|21507|21495|21502.9|21490.9|8
1750083970000|2025-06-16 14:26:10|21506.1|21494.1|21510.2|21498.2|21510.2|21498.2|21506.1|21494.1|8
1750083980000|2025-06-16 14:26:20|21513.6|21501.6|21511.5|21499.5|21513.6|21501.6|21511.1|21499.1|4
1750083990000|2025-06-16 14:26:30|21510.2|21498.2|21512|21500|21512|21500|21510.2|21498.2|10
1750084000000|2025-06-16 14:26:40|21511.1|21499.1|21504.3|21492.3|21511.1|21499.1|21504.3|21492.3|8
1750084010000|2025-06-16 14:26:50|21498.8|21486.8|21494.3|21482.3|21498.8|21486.8|21493.4|21481.4|14
1750084020000|2025-06-16 14:27:00|21494.7|21482.7|21496.8|21484.8|21496.8|21484.8|21493.4|21481.4|7
1750084030000|2025-06-16 14:27:10|21495.9|21483.9|21496.8|21484.8|21496.8|21484.8|21495.6|21483.6|2
1750084040000|2025-06-16 14:27:20|21495.9|21483.9|21491.8|21479.8|21496.8|21484.8|21491.8|21479.8|12
1750084050000|2025-06-16 14:27:30|21490.6|21478.6|21489.3|21477.3|21490.6|21478.6|21489.3|21477.3|1
1750084060000|2025-06-16 14:27:40|21490.2|21478.2|21496.5|21484.5|21496.5|21484.5|21490.2|21478.2|5
1750084070000|2025-06-16 14:27:50|21496.8|21484.8|21496.5|21484.5|21496.8|21484.8|21495.6|21483.6|0
1750084080000|2025-06-16 14:28:00|21495.6|21483.6|21513.6|21501.6|21514|21502|21494.7|21482.7|51
1750084090000|2025-06-16 14:28:10|21514.5|21502.5|21517.4|21505.4|21517.7|21505.7|21514.5|21502.5|5
1750084100000|2025-06-16 14:28:20|21516.5|21504.5|21516.1|21504.1|21516.5|21504.5|21514.9|21502.9|8
1750084110000|2025-06-16 14:28:30|21515.2|21503.2|21512|21500|21517|21505|21512|21500|3
1750084120000|2025-06-16 14:28:40|21513.6|21501.6|21513.6|21501.6|21513.6|21501.6|21513.6|21501.6|0
1750084130000|2025-06-16 14:28:50|21514.3|21502.3|21516.1|21504.1|21516.1|21504.1|21514.3|21502.3|1
1750084140000|2025-06-16 14:29:00|21517.7|21505.7|21517.7|21505.7|21518.6|21506.6|21517.7|21505.7|19
1750084160000|2025-06-16 14:29:20|21518.4|21506.4|21517.7|21505.7|21518.4|21506.4|21517.7|21505.7|25
1750084170000|2025-06-16 14:29:30|21516.8|21504.8|21515.2|21503.2|21517.7|21505.7|21513.1|21501.1|20
1750084180000|2025-06-16 14:29:40|21516.1|21504.1|21523.1|21511.1|21525.2|21513.2|21515.2|21503.2|15
1750084190000|2025-06-16 14:29:50|21522.7|21510.7|21521.5|21509.5|21522.7|21510.7|21520.2|21508.2|4
1750084200000|2025-06-16 14:30:00|21520.2|21508.2|21520.2|21508.2|21520.2|21508.2|21520.2|21508.2|4
1750084210000|2025-06-16 14:30:10|21516.5|21504.5|21518.6|21506.6|21518.6|21506.6|21516.5|21504.5|5
1750084220000|2025-06-16 14:30:20|21517.7|21505.7|21515.2|21503.2|21517.7|21505.7|21515.2|21503.2|1
1750084230000|2025-06-16 14:30:30|21515.6|21503.6|21511.8|21499.8|21518.1|21506.1|21511.8|21499.8|5
1750084240000|2025-06-16 14:30:40|21510.2|21498.2|21497.7|21485.7|21510.2|21498.2|21497.7|21485.7|14
1750084250000|2025-06-16 14:30:50|21496.7|21484.7|21495.9|21483.9|21496.7|21484.7|21485.6|21473.6|36
1750084260000|2025-06-16 14:31:00|21499|21487|21490.2|21478.2|21499|21487|21490.2|21478.2|16
1750084270000|2025-06-16 14:31:10|21487.7|21475.7|21492.7|21480.7|21492.7|21480.7|21487.7|21475.7|10
1750084280000|2025-06-16 14:31:20|21493.6|21481.6|21496.1|21484.1|21496.1|21484.1|21490.8|21478.8|14
1750084290000|2025-06-16 14:31:30|21495.2|21483.2|21495.2|21483.2|21496.1|21484.1|21495.2|21483.2|1
1750084300000|2025-06-16 14:31:40|21496.1|21484.1|21494.3|21482.3|21496.1|21484.1|21492.7|21480.7|2
1750084310000|2025-06-16 14:31:50|21493.1|21481.1|21492.7|21480.7|21493.1|21481.1|21492.7|21480.7|6
1750084320000|2025-06-16 14:32:00|21493.6|21481.6|21492.7|21480.7|21494|21482|21492.7|21480.7|3
1750084330000|2025-06-16 14:32:10|21493.6|21481.6|21497.4|21485.4|21497.4|21485.4|21493.6|21481.6|9
1750084340000|2025-06-16 14:32:20|21494|21482|21494.9|21482.9|21494.9|21482.9|21494|21482|6
1750084350000|2025-06-16 14:32:30|21495.2|21483.2|21497.7|21485.7|21497.7|21485.7|21495.2|21483.2|5
1750084370000|2025-06-16 14:32:50|21498|21486|21496.5|21484.5|21502.7|21490.7|21496.5|21484.5|7
1750084380000|2025-06-16 14:33:00|21495.5|21483.5|21501.8|21489.8|21501.8|21489.8|21491.5|21479.5|4
1750084390000|2025-06-16 14:33:10|21500.9|21488.9|21504.3|21492.3|21504.3|21492.3|21500.5|21488.5|6
1750084400000|2025-06-16 14:33:20|21505.9|21493.9|21509.3|21497.3|21509.3|21497.3|21505.9|21493.9|9
1750084410000|2025-06-16 14:33:30|21510.9|21498.9|21513.4|21501.4|21513.4|21501.4|21510.9|21498.9|3
1750084420000|2025-06-16 14:33:40|21514.1|21502.1|21510.9|21498.9|21516.8|21504.8|21510.9|21498.9|14
1750084430000|2025-06-16 14:33:50|21510.2|21498.2|21504.3|21492.3|21510.2|21498.2|21504.3|21492.3|2
1750084440000|2025-06-16 14:34:00|21503.4|21491.4|21506.8|21494.8|21506.8|21494.8|21503|21491|1
1750084450000|2025-06-16 14:34:10|21508.4|21496.4|21510.5|21498.5|21510.5|21498.5|21506.8|21494.8|2
1750084460000|2025-06-16 14:34:20|21511.4|21499.4|21515|21503|21515|21503|21510|21498|35
1750084470000|2025-06-16 14:34:30|21515.9|21503.9|21511.6|21499.6|21516.6|21504.6|21511.6|21499.6|10
1750084480000|2025-06-16 14:34:40|21510.3|21498.3|21510.3|21498.3|21510.3|21498.3|21510.3|21498.3|2
1750084490000|2025-06-16 14:34:50|21510|21498|21503.2|21491.2|21510|21498|21503.2|21491.2|14
1750084500000|2025-06-16 14:35:00|21501|21489|21491|21479|21501|21489|21486.9|21474.9|31
1750084510000|2025-06-16 14:35:10|21491.4|21479.4|21497.8|21485.8|21497.8|21485.8|21491.4|21479.4|16
1750084520000|2025-06-16 14:35:20|21496.2|21484.2|21495|21483|21496.6|21484.6|21492.8|21480.8|5
1750084530000|2025-06-16 14:35:30|21497.1|21485.1|21492.8|21480.8|21497.5|21485.5|21491.2|21479.2|5
1750084540000|2025-06-16 14:35:40|21495|21483|21494.1|21482.1|21495|21483|21494.1|21482.1|0
1750084550000|2025-06-16 14:35:50|21495|21483|21496.6|21484.6|21497.5|21485.5|21495|21483|2
1750084560000|2025-06-16 14:36:00|21497.5|21485.5|21500.7|21488.7|21501.6|21489.6|21497.5|21485.5|2
1750084570000|2025-06-16 14:36:10|21501.6|21489.6|21501.6|21489.6|21501.6|21489.6|21501.6|21489.6|0
1750084590000|2025-06-16 14:36:30|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|0
1750084600000|2025-06-16 14:36:40|21497.8|21485.8|21500.7|21488.7|21500.7|21488.7|21496.9|21484.9|7
1750084610000|2025-06-16 14:36:50|21501.9|21489.9|21496.4|21484.4|21501.9|21489.9|21496.4|21484.4|5
1750084620000|2025-06-16 14:37:00|21498.2|21486.2|21501.4|21489.4|21504.4|21492.4|21498.2|21486.2|5
1750084630000|2025-06-16 14:37:10|21498.9|21486.9|21498.5|21486.5|21498.9|21486.9|21496.4|21484.4|1
1750084640000|2025-06-16 14:37:20|21499.4|21487.4|21499.4|21487.4|21499.4|21487.4|21499.4|21487.4|0
1750084650000|2025-06-16 14:37:30|21495.8|21483.8|21491.4|21479.4|21495.8|21483.8|21489.8|21477.8|12
1750084660000|2025-06-16 14:37:40|21492.3|21480.3|21498.2|21486.2|21498.2|21486.2|21492.3|21480.3|25
1750084670000|2025-06-16 14:37:50|21494.4|21482.4|21493.5|21481.5|21494.8|21482.8|21489.8|21477.8|18
1750084680000|2025-06-16 14:38:00|21493.9|21481.9|21500.1|21488.1|21500.1|21488.1|21493.5|21481.5|3
1750084690000|2025-06-16 14:38:10|21498.9|21486.9|21497.3|21485.3|21498.9|21486.9|21497.3|21485.3|20
1750084700000|2025-06-16 14:38:20|21497.6|21485.6|21489.8|21477.8|21497.6|21485.6|21489.8|21477.8|6
1750084710000|2025-06-16 14:38:30|21488.9|21476.9|21490.1|21478.1|21490.1|21478.1|21488.9|21476.9|23
1750084720000|2025-06-16 14:38:40|21490.5|21478.5|21498.5|21486.5|21498.5|21486.5|21490.5|21478.5|19
1750084730000|2025-06-16 14:38:50|21499.4|21487.4|21492.6|21480.6|21499.4|21487.4|21492.6|21480.6|27
1750084740000|2025-06-16 14:39:00|21489.8|21477.8|21489.8|21477.8|21489.8|21477.8|21488.9|21476.9|17
1750084750000|2025-06-16 14:39:10|21493.4|21481.4|21496.4|21484.4|21496.4|21484.4|21493.4|21481.4|5
1750084760000|2025-06-16 14:39:20|21495.5|21483.5|21492.6|21480.6|21496.4|21484.4|21492.6|21480.6|1
1750084770000|2025-06-16 14:39:30|21493.9|21481.9|21493.9|21481.9|21493.9|21481.9|21493|21481|0
1750084780000|2025-06-16 14:39:40|21494.8|21482.8|21493.9|21481.9|21494.8|21482.8|21493.9|21481.9|0
1750084800000|2025-06-16 14:40:00|21493|21481|21483.4|21471.4|21493.9|21481.9|21481.8|21469.8|17
1750084810000|2025-06-16 14:40:10|21481.8|21469.8|21476.6|21464.6|21482.2|21470.2|21476.6|21464.6|19
1750084820000|2025-06-16 14:40:20|21475.4|21463.4|21480.6|21468.6|21480.9|21468.9|21475.4|21463.4|30
1750084830000|2025-06-16 14:40:30|21479.3|21467.3|21488.4|21476.4|21488.4|21476.4|21479.3|21467.3|6
1750084840000|2025-06-16 14:40:40|21489.3|21477.3|21496.6|21484.6|21496.6|21484.6|21489.3|21477.3|11
1750084850000|2025-06-16 14:40:50|21497.5|21485.5|21497.5|21485.5|21497.5|21485.5|21497.5|21485.5|0
1750084860000|2025-06-16 14:41:00|21497.2|21485.2|21495|21483|21497.2|21485.2|21495|21483|3
1750084870000|2025-06-16 14:41:10|21495.9|21483.9|21491.8|21479.8|21495.9|21483.9|21490|21478|11
1750084880000|2025-06-16 14:41:20|21490.9|21478.9|21490.9|21478.9|21491.8|21479.8|21490.9|21478.9|0
1750084890000|2025-06-16 14:41:30|21488.8|21476.8|21488.4|21476.4|21490|21478|21488.4|21476.4|12
1750084900000|2025-06-16 14:41:40|21489.3|21477.3|21488.4|21476.4|21489.3|21477.3|21488.4|21476.4|7
1750084910000|2025-06-16 14:41:50|21489.3|21477.3|21488.4|21476.4|21489.3|21477.3|21488.4|21476.4|3
1750084920000|2025-06-16 14:42:00|21487.7|21475.7|21487.2|21475.2|21487.7|21475.7|21485.9|21473.9|9
1750084930000|2025-06-16 14:42:10|21485.9|21473.9|21488.4|21476.4|21488.4|21476.4|21485.9|21473.9|2
1750084940000|2025-06-16 14:42:20|21486.3|21474.3|21488.1|21476.1|21488.4|21476.4|21486.3|21474.3|8
1750084950000|2025-06-16 14:42:30|21487.2|21475.2|21480.6|21468.6|21487.2|21475.2|21480.6|21468.6|10
1750084960000|2025-06-16 14:42:40|21480.9|21468.9|21481.8|21469.8|21481.8|21469.8|21480.9|21468.9|1
1750084970000|2025-06-16 14:42:50|21479.7|21467.7|21480.9|21468.9|21480.9|21468.9|21479.3|21467.3|5
1750084980000|2025-06-16 14:43:00|21480.6|21468.6|21479.3|21467.3|21480.6|21468.6|21479.3|21467.3|4
1750084990000|2025-06-16 14:43:10|21480|21468|21479.7|21467.7|21480.9|21468.9|21479.3|21467.3|1
1750085000000|2025-06-16 14:43:20|21479.3|21467.3|21479.3|21467.3|21479.3|21467.3|21479.3|21467.3|4
1750085010000|2025-06-16 14:43:30|21479.7|21467.7|21482.2|21470.2|21482.2|21470.2|21479.7|21467.7|4
1750085020000|2025-06-16 14:43:40|21480.9|21468.9|21478.4|21466.4|21483.1|21471.1|21478.4|21466.4|15
1750085030000|2025-06-16 14:43:50|21484.3|21472.3|21488.4|21476.4|21488.4|21476.4|21484.3|21472.3|13
1750085040000|2025-06-16 14:44:00|21489.3|21477.3|21488.4|21476.4|21489.3|21477.3|21488.4|21476.4|2
1750085050000|2025-06-16 14:44:10|21492.9|21480.9|21494.3|21482.3|21494.3|21482.3|21491.8|21479.8|23
1750085060000|2025-06-16 14:44:20|21495.6|21483.6|21496.8|21484.8|21496.8|21484.8|21495.2|21483.2|1
1750085070000|2025-06-16 14:44:30|21497.2|21485.2|21497.2|21485.2|21498.4|21486.4|21496.8|21484.8|2
1750085080000|2025-06-16 14:44:40|21496.8|21484.8|21495.9|21483.9|21496.8|21484.8|21495.6|21483.6|13
1750085090000|2025-06-16 14:44:50|21496.8|21484.8|21496.5|21484.5|21498.1|21486.1|21496.5|21484.5|4
1750085100000|2025-06-16 14:45:00|21495.2|21483.2|21477.7|21465.7|21495.2|21483.2|21477.7|21465.7|13
1750085110000|2025-06-16 14:45:10|21476.8|21464.8|21477.7|21465.7|21478.6|21466.6|21476.8|21464.8|3
1750085120000|2025-06-16 14:45:20|21480.2|21468.2|21479.3|21467.3|21480.2|21468.2|21477.7|21465.7|13
1750085130000|2025-06-16 14:45:30|21474.7|21462.7|21474.3|21462.3|21475.9|21463.9|21474.3|21462.3|11
1750085140000|2025-06-16 14:45:40|21469.3|21457.3|21463.1|21451.1|21469.7|21457.7|21459.7|21447.7|19
1750085150000|2025-06-16 14:45:50|21458.4|21446.4|21459.3|21447.3|21459.3|21447.3|21457.2|21445.2|10
1750085160000|2025-06-16 14:46:00|21458.4|21446.4|21454.3|21442.3|21459.3|21447.3|21454.3|21442.3|12
1750085170000|2025-06-16 14:46:10|21455.9|21443.9|21450.6|21438.6|21456.8|21444.8|21449.7|21437.7|21
1750085180000|2025-06-16 14:46:20|21450.9|21438.9|21453.1|21441.1|21454.3|21442.3|21449.3|21437.3|18
1750085190000|2025-06-16 14:46:30|21447.2|21435.2|21451.5|21439.5|21451.5|21439.5|21445.9|21433.9|20
1750085200000|2025-06-16 14:46:40|21454.3|21442.3|21452.2|21440.2|21458.1|21446.1|21448.4|21436.4|20
1750085210000|2025-06-16 14:46:50|21451.8|21439.8|21451.8|21439.8|21454|21442|21450.6|21438.6|3
1750085220000|2025-06-16 14:47:00|21450.9|21438.9|21453.4|21441.4|21453.4|21441.4|21450.9|21438.9|0
1750085230000|2025-06-16 14:47:10|21452.5|21440.5|21450.6|21438.6|21452.5|21440.5|21448.4|21436.4|3
1750085240000|2025-06-16 14:47:20|21449.7|21437.7|21448.4|21436.4|21449.7|21437.7|21448.4|21436.4|3
1750085250000|2025-06-16 14:47:30|21448.1|21436.1|21448.8|21436.8|21453.1|21441.1|21448.1|21436.1|29
1750085260000|2025-06-16 14:47:40|21453.4|21441.4|21453.4|21441.4|21453.4|21441.4|21450.9|21438.9|15
1750085270000|2025-06-16 14:47:50|21452.7|21440.7|21444.7|21432.7|21452.7|21440.7|21444.3|21432.3|13
1750085280000|2025-06-16 14:48:00|21444.3|21432.3|21440.9|21428.9|21444.7|21432.7|21440.9|21428.9|5
1750085290000|2025-06-16 14:48:10|21448.1|21436.1|21453.1|21441.1|21454.9|21442.9|21448.1|21436.1|42
1750085300000|2025-06-16 14:48:20|21455.2|21443.2|21455.2|21443.2|21455.2|21443.2|21454.3|21442.3|1
1750085310000|2025-06-16 14:48:30|21456.1|21444.1|21468.1|21456.1|21468.1|21456.1|21456.1|21444.1|11
1750085320000|2025-06-16 14:48:40|21470.2|21458.2|21465.6|21453.6|21470.2|21458.2|21465.6|21453.6|9
1750085330000|2025-06-16 14:48:50|21464.3|21452.3|21462.7|21450.7|21464.3|21452.3|21462.7|21450.7|0
1750085340000|2025-06-16 14:49:00|21463.6|21451.6|21462.7|21450.7|21463.6|21451.6|21462.7|21450.7|0
1750085350000|2025-06-16 14:49:10|21464.9|21452.9|21467.4|21455.4|21467.4|21455.4|21464.9|21452.9|3
1750085360000|2025-06-16 14:49:20|21463.6|21451.6|21464.9|21452.9|21464.9|21452.9|21463.6|21451.6|3
1750085370000|2025-06-16 14:49:30|21464|21452|21444.9|21432.9|21464|21452|21444.9|21432.9|41
1750085380000|2025-06-16 14:49:40|21446.1|21434.1|21440.9|21428.9|21446.1|21434.1|21440.9|21428.9|9
1750085390000|2025-06-16 14:49:50|21442.7|21430.7|21442.7|21430.7|21442.7|21430.7|21442.7|21430.7|0
1750085400000|2025-06-16 14:50:00|21447.7|21435.7|21447.7|21435.7|21449.9|21437.9|21447.7|21435.7|6
1750085410000|2025-06-16 14:50:10|21449|21437|21451.1|21439.1|21452|21440|21449|21437|3
1750085420000|2025-06-16 14:50:20|21452.4|21440.4|21450.2|21438.2|21452.4|21440.4|21450.2|21438.2|6
1750085430000|2025-06-16 14:50:30|21448.6|21436.6|21459.9|21447.9|21460.4|21448.4|21447.4|21435.4|44
1750085440000|2025-06-16 14:50:40|21457.7|21445.7|21454.9|21442.9|21457.7|21445.7|21454.9|21442.9|1
1750085450000|2025-06-16 14:50:50|21455.8|21443.8|21457|21445|21457|21445|21455.8|21443.8|0
1750085460000|2025-06-16 14:51:00|21456.7|21444.7|21459.9|21447.9|21460.8|21448.8|21454.2|21442.2|2
1750085470000|2025-06-16 14:51:10|21459.5|21447.5|21460.2|21448.2|21462.4|21450.4|21457.4|21445.4|5
1750085480000|2025-06-16 14:51:20|21462.4|21450.4|21462.4|21450.4|21462.4|21450.4|21462.4|21450.4|0
1750085490000|2025-06-16 14:51:30|21463.7|21451.7|21468.8|21456.8|21470.4|21458.4|21463.7|21451.7|9
1750085500000|2025-06-16 14:51:40|21469.2|21457.2|21468.3|21456.3|21469.2|21457.2|21468.3|21456.3|7
1750085510000|2025-06-16 14:51:50|21467|21455|21467|21455|21467|21455|21467|21455|2
1750085520000|2025-06-16 14:52:00|21467.7|21455.7|21474.5|21462.5|21474.5|21462.5|21467.7|21455.7|4
1750085530000|2025-06-16 14:52:10|21473.3|21461.3|21472|21460|21474.5|21462.5|21472|21460|7
1750085540000|2025-06-16 14:52:20|21471.1|21459.1|21472|21460|21472|21460|21471.1|21459.1|5
1750085550000|2025-06-16 14:52:30|21471.1|21459.1|21467|21455|21471.1|21459.1|21467|21455|9
1750085560000|2025-06-16 14:52:40|21467.4|21455.4|21475.2|21463.2|21475.2|21463.2|21467.4|21455.4|6
1750085570000|2025-06-16 14:52:50|21476.1|21464.1|21476.1|21464.1|21476.1|21464.1|21476.1|21464.1|1
1750085580000|2025-06-16 14:53:00|21477.3|21465.3|21474.5|21462.5|21477.3|21465.3|21472.7|21460.7|4
1750085590000|2025-06-16 14:53:10|21473.6|21461.6|21472.7|21460.7|21473.6|21461.6|21472.7|21460.7|0
1750085600000|2025-06-16 14:53:20|21473.6|21461.6|21477.3|21465.3|21477.3|21465.3|21472.7|21460.7|5
1750085610000|2025-06-16 14:53:30|21474.3|21462.3|21477.3|21465.3|21477.3|21465.3|21473.9|21461.9|3
1750085620000|2025-06-16 14:53:40|21477.7|21465.7|21477.7|21465.7|21477.7|21465.7|21477.7|21465.7|0
1750085630000|2025-06-16 14:53:50|21478.9|21466.9|21475.2|21463.2|21478.9|21466.9|21475.2|21463.2|7
1750085640000|2025-06-16 14:54:00|21475.5|21463.5|21475.5|21463.5|21475.5|21463.5|21472.7|21460.7|2
1750085650000|2025-06-16 14:54:10|21475.9|21463.9|21477.7|21465.7|21477.7|21465.7|21475.9|21463.9|1
1750085660000|2025-06-16 14:54:20|21479.5|21467.5|21492.3|21480.3|21492.3|21480.3|21479.5|21467.5|3
1750085670000|2025-06-16 14:54:30|21492|21480|21492.7|21480.7|21492.7|21480.7|21490.2|21478.2|5
1750085680000|2025-06-16 14:54:40|21492.3|21480.3|21492.3|21480.3|21492.3|21480.3|21492.3|21480.3|3
1750085690000|2025-06-16 14:54:50|21494.8|21482.8|21497.7|21485.7|21497.7|21485.7|21493.9|21481.9|6
1750085700000|2025-06-16 14:55:00|21498.6|21486.6|21500.2|21488.2|21501.1|21489.1|21497.7|21485.7|7
1750085710000|2025-06-16 14:55:10|21497.7|21485.7|21493.9|21481.9|21497.7|21485.7|21493.9|21481.9|12
1750085720000|2025-06-16 14:55:20|21494.3|21482.3|21500.2|21488.2|21500.2|21488.2|21494.3|21482.3|4
1750085730000|2025-06-16 14:55:30|21498.4|21486.4|21497.7|21485.7|21498.4|21486.4|21497.7|21485.7|6
1750085740000|2025-06-16 14:55:40|21498.9|21486.9|21500.2|21488.2|21501.1|21489.1|21498.9|21486.9|5
1750085750000|2025-06-16 14:55:50|21498.9|21486.9|21500.2|21488.2|21500.2|21488.2|21498.9|21486.9|5
1750085760000|2025-06-16 14:56:00|21499.8|21487.8|21495.2|21483.2|21499.8|21487.8|21495.2|21483.2|4
1750085770000|2025-06-16 14:56:10|21496.4|21484.4|21496.4|21484.4|21496.4|21484.4|21496.4|21484.4|1
1750085780000|2025-06-16 14:56:20|21496.1|21484.1|21499.5|21487.5|21499.5|21487.5|21496.1|21484.1|17
1750085790000|2025-06-16 14:56:30|21498.2|21486.2|21494.5|21482.5|21499.5|21487.5|21494.5|21482.5|3
1750085800000|2025-06-16 14:56:40|21498.6|21486.6|21498.2|21486.2|21499.5|21487.5|21498.2|21486.2|0
1750085810000|2025-06-16 14:56:50|21497|21485|21497.7|21485.7|21497.7|21485.7|21495.7|21483.7|2
1750085820000|2025-06-16 14:57:00|21497.3|21485.3|21497|21485|21497.3|21485.3|21495.2|21483.2|3
1750085830000|2025-06-16 14:57:10|21496.1|21484.1|21497|21485|21497|21485|21495.2|21483.2|2
1750085840000|2025-06-16 14:57:20|21496.1|21484.1|21502|21490|21502|21490|21495.2|21483.2|1
1750085850000|2025-06-16 14:57:30|21501.1|21489.1|21497|21485|21501.4|21489.4|21496.1|21484.1|2
1750085860000|2025-06-16 14:57:40|21497.3|21485.3|21495.2|21483.2|21497.7|21485.7|21494.5|21482.5|8
1750085870000|2025-06-16 14:57:50|||||||||1
1750085880000|2025-06-16 14:58:00|21496.4|21484.4|21496.4|21484.4|21499.8|21487.8|21495.9|21483.9|13
1750085890000|2025-06-16 14:58:10|21497.7|21485.7|21495.2|21483.2|21497.7|21485.7|21495.2|21483.2|1
1750085900000|2025-06-16 14:58:20|21494.3|21482.3|21493.6|21481.6|21496.8|21484.8|21493.6|21481.6|17
1750085910000|2025-06-16 14:58:30|21493.9|21481.9|21496.4|21484.4|21496.4|21484.4|21493.9|21481.9|6
1750085920000|2025-06-16 14:58:40|21496.1|21484.1|21499.3|21487.3|21499.3|21487.3|21496.1|21484.1|5
1750085930000|2025-06-16 14:58:50|21505|21493|21501.8|21489.8|21506.8|21494.8|21501.8|21489.8|7
1750085940000|2025-06-16 14:59:00|21502.7|21490.7|21501.1|21489.1|21502.7|21490.7|21500.2|21488.2|2
1750085950000|2025-06-16 14:59:10|21502|21490|21509.8|21497.8|21509.8|21497.8|21500.7|21488.7|6
1750085960000|2025-06-16 14:59:20|21509.5|21497.5|21510.2|21498.2|21511.1|21499.1|21509.5|21497.5|3
1750085970000|2025-06-16 14:59:30|21513.6|21501.6|21515.2|21503.2|21515.2|21503.2|21513.6|21501.6|6
1750085980000|2025-06-16 14:59:40|||||||||1
1750085990000|2025-06-16 14:59:50|21512.7|21500.7|21515.2|21503.2|21516.1|21504.1|21512.7|21500.7|12
1750086000000|2025-06-16 15:00:00|21513.6|21501.6|21514.5|21502.5|21514.8|21502.8|21513.6|21501.6|4
1750086010000|2025-06-16 15:00:10|21513.6|21501.6|21516.1|21504.1|21516.1|21504.1|21513.6|21501.6|2
1750086020000|2025-06-16 15:00:20|21515.2|21503.2|21513.9|21501.9|21515.2|21503.2|21513.9|21501.9|3
1750086040000|2025-06-16 15:00:40|21514.3|21502.3|21516.8|21504.8|21516.8|21504.8|21511.8|21499.8|8
1750086050000|2025-06-16 15:00:50|21515.9|21503.9|21514.3|21502.3|21515.9|21503.9|21511.8|21499.8|6
1750086060000|2025-06-16 15:01:00|21513.4|21501.4|21511.8|21499.8|21513.4|21501.4|21510.5|21498.5|7
1750086070000|2025-06-16 15:01:10|21512.7|21500.7|21511.8|21499.8|21512.7|21500.7|21511.8|21499.8|2
1750086080000|2025-06-16 15:01:20|21509.3|21497.3|21497.7|21485.7|21509.3|21497.3|21495.5|21483.5|11
1750086090000|2025-06-16 15:01:30|21500.5|21488.5|21500.2|21488.2|21501.8|21489.8|21499.3|21487.3|1
1750086100000|2025-06-16 15:01:40|21499.3|21487.3|21497.7|21485.7|21499.3|21487.3|21495.9|21483.9|4
1750086110000|2025-06-16 15:01:50|21496.8|21484.8|21500.2|21488.2|21500.2|21488.2|21496.8|21484.8|10
1750086120000|2025-06-16 15:02:00|21499.3|21487.3|21497.1|21485.1|21499.3|21487.3|21497.1|21485.1|1
1750086130000|2025-06-16 15:02:10|21495.5|21483.5|21493|21481|21495.5|21483.5|21492.7|21480.7|1
1750086140000|2025-06-16 15:02:20|21493.4|21481.4|21493.4|21481.4|21493.4|21481.4|21493.4|21481.4|0
1750086150000|2025-06-16 15:02:30|21491.8|21479.8|21491.8|21479.8|21491.8|21479.8|21491.8|21479.8|0
1750086160000|2025-06-16 15:02:40|21490.5|21478.5|21490.2|21478.2|21490.5|21478.5|21490.2|21478.2|6
1750086170000|2025-06-16 15:02:50|21490.9|21478.9|21486.8|21474.8|21493.4|21481.4|21486.8|21474.8|32
1750086180000|2025-06-16 15:03:00|21487.7|21475.7|21484.3|21472.3|21487.7|21475.7|21484.3|21472.3|8
1750086190000|2025-06-16 15:03:10|21483.9|21471.9|21485.2|21473.2|21485.2|21473.2|21483.9|21471.9|3
1750086200000|2025-06-16 15:03:20|21483.9|21471.9|21475.2|21463.2|21488.6|21476.6|21475.2|21463.2|8
1750086210000|2025-06-16 15:03:30|21475.5|21463.5|21478|21466|21478|21466|21475.5|21463.5|4
1750086220000|2025-06-16 15:03:40|21476.8|21464.8|21474.3|21462.3|21478.9|21466.9|21474.3|21462.3|6
1750086230000|2025-06-16 15:03:50|21475.2|21463.2|21473.9|21461.9|21475.2|21463.2|21473.9|21461.9|2
1750086240000|2025-06-16 15:04:00|21477.7|21465.7|21478|21466|21478|21466|21477.7|21465.7|2
1750086250000|2025-06-16 15:04:10|21477.3|21465.3|21478|21466|21478|21466|21477.3|21465.3|8
1750086260000|2025-06-16 15:04:20|21477.7|21465.7|21470.2|21458.2|21477.7|21465.7|21469.3|21457.3|6
1750086270000|2025-06-16 15:04:30|21470.9|21458.9|21470.9|21458.9|21470.9|21458.9|21470.9|21458.9|11
1750086280000|2025-06-16 15:04:40|21470.5|21458.5|21474.3|21462.3|21475.5|21463.5|21470.2|21458.2|1
1750086290000|2025-06-16 15:04:50|21473.3|21461.3|21473|21461|21474.3|21462.3|21473|21461|0
1750086300000|2025-06-16 15:05:00|21473.3|21461.3|21475.5|21463.5|21479.3|21467.3|21473.3|21461.3|8
1750086310000|2025-06-16 15:05:10|21474.6|21462.6|21473.9|21461.9|21475.5|21463.5|21471.1|21459.1|8
1750086320000|2025-06-16 15:05:20|21473.6|21461.6|21472.7|21460.7|21473.9|21461.9|21472.7|21460.7|2
1750086330000|2025-06-16 15:05:30|21473.3|21461.3|21475.2|21463.2|21475.2|21463.2|21473|21461|4
1750086340000|2025-06-16 15:05:40|21474.6|21462.6|21476.7|21464.7|21476.7|21464.7|21471.7|21459.7|0
1750086350000|2025-06-16 15:05:50|21476.4|21464.4|21474.2|21462.2|21476.7|21464.7|21474.2|21462.2|1
1750086360000|2025-06-16 15:06:00|21475.2|21463.2|21474.2|21462.2|21475.2|21463.2|21474.2|21462.2|3
1750086370000|2025-06-16 15:06:10|21471.7|21459.7|21471.7|21459.7|21471.7|21459.7|21471.7|21459.7|3
1750086380000|2025-06-16 15:06:20|21467.4|21455.4|21467.6|21455.6|21467.6|21455.6|21465.5|21453.5|1
1750086390000|2025-06-16 15:06:30|21464.2|21452.2|21467.1|21455.1|21468|21456|21464.2|21452.2|8
1750086400000|2025-06-16 15:06:40|21466.4|21454.4|21464.2|21452.2|21466.4|21454.4|21464.2|21452.2|1
1750086410000|2025-06-16 15:06:50|21463.6|21451.6|21461.7|21449.7|21463.6|21451.6|21461.7|21449.7|3
1750086420000|2025-06-16 15:07:00|21462.6|21450.6|21461.7|21449.7|21462.6|21450.6|21461.7|21449.7|3
1750086430000|2025-06-16 15:07:10|21459.9|21447.9|21459.2|21447.2|21459.9|21447.9|21458.9|21446.9|5
1750086440000|2025-06-16 15:07:20|21458.5|21446.5|21456.4|21444.4|21458.5|21446.5|21455.1|21443.1|6
1750086450000|2025-06-16 15:07:30|21456|21444|21453.9|21441.9|21456|21444|21453.5|21441.5|6
1750086460000|2025-06-16 15:07:40|21456.4|21444.4|21456.7|21444.7|21459.2|21447.2|21456.4|21444.4|14
1750086470000|2025-06-16 15:07:50|21458.9|21446.9|21454.2|21442.2|21461.7|21449.7|21454.2|21442.2|13
1750086490000|2025-06-16 15:08:10|21453.9|21441.9|21454.2|21442.2|21455.1|21443.1|21453.9|21441.9|4
1750086500000|2025-06-16 15:08:20|21459.2|21447.2|21461.7|21449.7|21461.7|21449.7|21459.2|21447.2|3
1750086510000|2025-06-16 15:08:30|21462.4|21450.4|21463|21451|21463|21451|21462.1|21450.1|2
1750086520000|2025-06-16 15:08:40|21460.8|21448.8|21460.8|21448.8|21461.7|21449.7|21460.8|21448.8|6
1750086530000|2025-06-16 15:08:50|21461.7|21449.7|21464.2|21452.2|21466|21454|21461.7|21449.7|6
1750086540000|2025-06-16 15:09:00|21465.8|21453.8|21466.7|21454.7|21468.3|21456.3|21465.8|21453.8|2
1750086550000|2025-06-16 15:09:10|21467.1|21455.1|21463.9|21451.9|21467.1|21455.1|21463|21451|1
1750086560000|2025-06-16 15:09:20|21463|21451|21467.6|21455.6|21467.6|21455.6|21462.6|21450.6|8
1750086570000|2025-06-16 15:09:30|21469.2|21457.2|21469.2|21457.2|21469.2|21457.2|21469.2|21457.2|0
1750086580000|2025-06-16 15:09:40|21469.6|21457.6|21468.3|21456.3|21469.6|21457.6|21468.3|21456.3|10
1750086590000|2025-06-16 15:09:50|21469.2|21457.2|21466.7|21454.7|21469.2|21457.2|21466.7|21454.7|1
1750086600000|2025-06-16 15:10:00|21469.2|21457.2|21471.7|21459.7|21471.7|21459.7|21469.2|21457.2|8
1750086610000|2025-06-16 15:10:10|21472.1|21460.1|21472.1|21460.1|21472.1|21460.1|21472.1|21460.1|1
1750086620000|2025-06-16 15:10:20|||||||||1
1750086630000|2025-06-16 15:10:30|21469.4|21457.4|21468.5|21456.5|21469.9|21457.9|21468.5|21456.5|4
1750086640000|2025-06-16 15:10:40|21470.3|21458.3|21470.6|21458.6|21470.6|21458.6|21470.3|21458.3|4
1750086650000|2025-06-16 15:10:50|21467.8|21455.8|21470.6|21458.6|21470.6|21458.6|21467.8|21455.8|3
1750086660000|2025-06-16 15:11:00|21469.7|21457.7|21470.6|21458.6|21470.6|21458.6|21469.7|21457.7|0
1750086680000|2025-06-16 15:11:20|21472.2|21460.2|21472.2|21460.2|21473.1|21461.1|21472.2|21460.2|1
1750086690000|2025-06-16 15:11:30|21473.1|21461.1|21473.5|21461.5|21473.5|21461.5|21473.1|21461.1|12
1750086700000|2025-06-16 15:11:40|21471|21459|21468.8|21456.8|21471.7|21459.7|21468.8|21456.8|18
1750086710000|2025-06-16 15:11:50|21467.8|21455.8|21477.4|21465.4|21477.4|21465.4|21467.8|21455.8|33
1750086730000|2025-06-16 15:12:10|21477.1|21465.1|21472.6|21460.6|21477.1|21465.1|21470.8|21458.8|11
1750086740000|2025-06-16 15:12:20|21474|21462|21474.9|21462.9|21474.9|21462.9|21474|21462|0
1750086750000|2025-06-16 15:12:30|21473.7|21461.7|21474.9|21462.9|21474.9|21462.9|21473.7|21461.7|5
1750086760000|2025-06-16 15:12:40|21477.4|21465.4|21475.3|21463.3|21477.4|21465.4|21475.3|21463.3|5
1750086770000|2025-06-16 15:12:50|21474.9|21462.9|21474.9|21462.9|21474.9|21462.9|21474.9|21462.9|1
1750086780000|2025-06-16 15:13:00|21475.6|21463.6|21477.4|21465.4|21477.4|21465.4|21475.6|21463.6|1
1750086790000|2025-06-16 15:13:10|21473.3|21461.3|21477.4|21465.4|21477.4|21465.4|21473.3|21461.3|5
1750086800000|2025-06-16 15:13:20|21479|21467|21473.7|21461.7|21479|21467|21473.7|21461.7|2
1750086810000|2025-06-16 15:13:30|21474|21462|21476.2|21464.2|21476.5|21464.5|21473.3|21461.3|6
1750086820000|2025-06-16 15:13:40|21471.5|21459.5|21467.8|21455.8|21471.5|21459.5|21467.8|21455.8|4
1750086830000|2025-06-16 15:13:50|21467.4|21455.4|21471.5|21459.5|21471.5|21459.5|21467.4|21455.4|0
1750086840000|2025-06-16 15:14:00|21471.2|21459.2|21470.3|21458.3|21471.2|21459.2|21470.3|21458.3|6
1750086850000|2025-06-16 15:14:10|21472.4|21460.4|21476.5|21464.5|21477.4|21465.4|21472.4|21460.4|5
1750086860000|2025-06-16 15:14:20|21475.3|21463.3|21469.9|21457.9|21475.3|21463.3|21469|21457|7
1750086870000|2025-06-16 15:14:30|21470.8|21458.8|21470.8|21458.8|21470.8|21458.8|21470.8|21458.8|3
1750086880000|2025-06-16 15:14:40|21471.5|21459.5|21481.2|21469.2|21481.2|21469.2|21471.5|21459.5|7
1750086890000|2025-06-16 15:14:50|21480.8|21468.8|21488.7|21476.7|21488.7|21476.7|21479.9|21467.9|2
1750086900000|2025-06-16 15:15:00|21487.8|21475.8|21484|21472|21487.8|21475.8|21484|21472|3
1750086910000|2025-06-16 15:15:10|21483.7|21471.7|21479.9|21467.9|21483.7|21471.7|21479.9|21467.9|1
1750086920000|2025-06-16 15:15:20|21481.5|21469.5|21482.4|21470.4|21482.4|21470.4|21481.5|21469.5|1
1750086940000|2025-06-16 15:15:40|21476.2|21464.2|21475.3|21463.3|21476.5|21464.5|21475.3|21463.3|2
1750086950000|2025-06-16 15:15:50|||||||||2
1750086960000|2025-06-16 15:16:00|21469.7|21457.7|21468.8|21456.8|21469.7|21457.7|21467.9|21455.9|16
1750086970000|2025-06-16 15:16:10|21464.7|21452.7|21465|21453|21466.3|21454.3|21464.7|21452.7|13
1750086980000|2025-06-16 15:16:20|21465.4|21453.4|21466.3|21454.3|21466.6|21454.6|21465.4|21453.4|2
1750086990000|2025-06-16 15:16:30|21464.5|21452.5|21462.9|21450.9|21464.5|21452.5|21461.4|21449.4|16
1750087000000|2025-06-16 15:16:40|21462|21450|21460.4|21448.4|21462|21450|21459.5|21447.5|4
1750087010000|2025-06-16 15:16:50|21461.6|21449.6|21459.1|21447.1|21461.6|21449.6|21458.2|21446.2|3
1750087020000|2025-06-16 15:17:00|21459.5|21447.5|21457.9|21445.9|21459.5|21447.5|21457|21445|1
1750087030000|2025-06-16 15:17:10|21458.2|21446.2|21458.6|21446.6|21458.8|21446.8|21457|21445|7
1750087040000|2025-06-16 15:17:20|21457.9|21445.9|21456.6|21444.6|21458.6|21446.6|21456.6|21444.6|3
1750087050000|2025-06-16 15:17:30|21457|21445|21459.8|21447.8|21459.8|21447.8|21457|21445|11
1750087060000|2025-06-16 15:17:40|21458.2|21446.2|21459.8|21447.8|21462|21450|21458.2|21446.2|5
1750087070000|2025-06-16 15:17:50|21457|21445|21455.4|21443.4|21457|21445|21455.4|21443.4|3
1750087080000|2025-06-16 15:18:00|21458.8|21446.8|21456.3|21444.3|21460.4|21448.4|21456.3|21444.3|15
1750087090000|2025-06-16 15:18:10|21459.7|21447.7|21461.3|21449.3|21463.8|21451.8|21459.7|21447.7|16
1750087100000|2025-06-16 15:18:20|21462.2|21450.2|21460|21448|21463.8|21451.8|21457.5|21445.5|5
1750087110000|2025-06-16 15:18:30|21459.7|21447.7|21458.8|21446.8|21459.7|21447.7|21458.4|21446.4|3
1750087120000|2025-06-16 15:18:40|21458.1|21446.1|21454.7|21442.7|21458.1|21446.1|21454.7|21442.7|2
1750087130000|2025-06-16 15:18:50|21453.8|21441.8|21453.8|21441.8|21453.8|21441.8|21453.8|21441.8|0
1750087140000|2025-06-16 15:19:00|21453.1|21441.1|21450.9|21438.9|21453.1|21441.1|21450.9|21438.9|6
1750087150000|2025-06-16 15:19:10|21450.6|21438.6|21450.6|21438.6|21450.6|21438.6|21450.6|21438.6|4
1750087160000|2025-06-16 15:19:20|21450.9|21438.9|21456.3|21444.3|21456.3|21444.3|21450.9|21438.9|5
1750087170000|2025-06-16 15:19:30|21457|21445|21466.3|21454.3|21466.3|21454.3|21457|21445|5
1750087180000|2025-06-16 15:19:40|21464.1|21452.1|21464.1|21452.1|21464.1|21452.1|21464.1|21452.1|5
1750087190000|2025-06-16 15:19:50|21462.5|21450.5|21460.4|21448.4|21462.5|21450.5|21458.8|21446.8|6
1750087200000|2025-06-16 15:20:00|21461.3|21449.3|21461.3|21449.3|21461.3|21449.3|21461.3|21449.3|0
1750087220000|2025-06-16 15:20:20|21463.8|21451.8|21465.4|21453.4|21466.3|21454.3|21463.8|21451.8|11
1750087230000|2025-06-16 15:20:30|21466.3|21454.3|21463.8|21451.8|21466.3|21454.3|21463.8|21451.8|2
1750087240000|2025-06-16 15:20:40|21462.9|21450.9|21462.9|21450.9|21462.9|21450.9|21461.6|21449.6|1
1750087250000|2025-06-16 15:20:50|21460.4|21448.4|21462.2|21450.2|21462.2|21450.2|21460.4|21448.4|0
1750087260000|2025-06-16 15:21:00|21462.9|21450.9|21461.3|21449.3|21463.8|21451.8|21461.3|21449.3|2
1750087270000|2025-06-16 15:21:10|21462.5|21450.5|21463.8|21451.8|21463.8|21451.8|21462.5|21450.5|1
1750087280000|2025-06-16 15:21:20|21462.9|21450.9|21460.4|21448.4|21462.9|21450.9|21460|21448|1
1750087290000|2025-06-16 15:21:30|21461.3|21449.3|21463.8|21451.8|21463.8|21451.8|21461.3|21449.3|1
1750087300000|2025-06-16 15:21:40|21462.9|21450.9|21463.8|21451.8|21463.8|21451.8|21462.9|21450.9|2
1750087310000|2025-06-16 15:21:50|21464.1|21452.1|21464.1|21452.1|21464.1|21452.1|21464.1|21452.1|0
1750087320000|2025-06-16 15:22:00|||||||||1
1750087330000|2025-06-16 15:22:10|21461.6|21449.6|21463.8|21451.8|21463.8|21451.8|21461.6|21449.6|7
1750087340000|2025-06-16 15:22:20|21462.9|21450.9|21461.3|21449.3|21462.9|21450.9|21460.4|21448.4|11
1750087350000|2025-06-16 15:22:30|21460.4|21448.4|21461.3|21449.3|21461.3|21449.3|21456.3|21444.3|5
1750087390000|2025-06-16 15:23:10|21456.3|21444.3|21462.5|21450.5|21462.5|21450.5|21455.4|21443.4|15
1750087400000|2025-06-16 15:23:20|21462.9|21450.9|21463.8|21451.8|21463.8|21451.8|21461.3|21449.3|0
1750087410000|2025-06-16 15:23:30|21463.4|21451.4|21462|21450|21464.5|21452.5|21461.6|21449.6|8
1750087420000|2025-06-16 15:23:40|21462.9|21450.9|21462|21450|21464.5|21452.5|21462|21450|0
1750087430000|2025-06-16 15:23:50|21461.6|21449.6|21460.7|21448.7|21461.6|21449.6|21460.7|21448.7|1
1750087440000|2025-06-16 15:24:00|21461.6|21449.6|21460.7|21448.7|21461.6|21449.6|21460.7|21448.7|0
1750087450000|2025-06-16 15:24:10|21463.8|21451.8|21463.2|21451.2|21464.5|21452.5|21462.9|21450.9|3
1750087460000|2025-06-16 15:24:20|21462.9|21450.9|21462.9|21450.9|21462.9|21450.9|21462.9|21450.9|0
1750087470000|2025-06-16 15:24:30|21463.6|21451.6|21464.5|21452.5|21464.5|21452.5|21463.6|21451.6|0
1750087480000|2025-06-16 15:24:40|21465.2|21453.2|21466.1|21454.1|21467.9|21455.9|21465.2|21453.2|3
1750087490000|2025-06-16 15:24:50|21467.9|21455.9|21472.9|21460.9|21473.8|21461.8|21467.9|21455.9|9
1750087500000|2025-06-16 15:25:00|21471.6|21459.6|21483.8|21471.8|21484.7|21472.7|21471.6|21459.6|4
1750087510000|2025-06-16 15:25:10|21484.7|21472.7|21487.9|21475.9|21488.8|21476.8|21484.7|21472.7|2
1750087520000|2025-06-16 15:25:20|21488.8|21476.8|21486.6|21474.6|21488.8|21476.8|21486.6|21474.6|4
1750087530000|2025-06-16 15:25:30|21483.8|21471.8|21482.2|21470.2|21483.8|21471.8|21481.3|21469.3|4
1750087540000|2025-06-16 15:25:40|21483.1|21471.1|21485|21473|21485|21473|21483.1|21471.1|0
1750087550000|2025-06-16 15:25:50|21485.9|21473.9|21487.2|21475.2|21487.2|21475.2|21485.9|21473.9|0
1750087560000|2025-06-16 15:26:00|21488.1|21476.1|21490.6|21478.6|21490.9|21478.9|21488.1|21476.1|1
1750087570000|2025-06-16 15:26:10|21486.8|21474.8|21487.7|21475.7|21487.7|21475.7|21486.5|21474.5|11
1750087580000|2025-06-16 15:26:20|21486.8|21474.8|21486.8|21474.8|21489.9|21477.9|21486.8|21474.8|7
1750087590000|2025-06-16 15:26:30|21486.5|21474.5|21487.2|21475.2|21488.1|21476.1|21486.5|21474.5|5
1750087600000|2025-06-16 15:26:40|21494|21482|21495.4|21483.4|21497.2|21485.2|21491.8|21479.8|11
1750087610000|2025-06-16 15:26:50|21496.3|21484.3|21497.2|21485.2|21497.2|21485.2|21495.4|21483.4|8
1750087620000|2025-06-16 15:27:00|21498.8|21486.8|21499.7|21487.7|21499.7|21487.7|21498.8|21486.8|2
1750087640000|2025-06-16 15:27:20|21498.8|21486.8|21504.7|21492.7|21505.6|21493.6|21498.4|21486.4|41
1750087650000|2025-06-16 15:27:30|21505.6|21493.6|21506.8|21494.8|21506.8|21494.8|21504.7|21492.7|5
1750087660000|2025-06-16 15:27:40|21508.1|21496.1|21510.6|21498.6|21513.1|21501.1|21508.1|21496.1|13
1750087670000|2025-06-16 15:27:50|21506.8|21494.8|21503.1|21491.1|21506.8|21494.8|21503.1|21491.1|12
1750087680000|2025-06-16 15:28:00|21503.4|21491.4|21507.2|21495.2|21507.2|21495.2|21503.4|21491.4|4
1750087690000|2025-06-16 15:28:10|21505.9|21493.9|21508.1|21496.1|21508.1|21496.1|21505.6|21493.6|4
1750087720000|2025-06-16 15:28:40|21510.9|21498.9|21511.5|21499.5|21511.5|21499.5|21510.6|21498.6|9
1750087730000|2025-06-16 15:28:50|21512.4|21500.4|21512.7|21500.7|21512.7|21500.7|21512.4|21500.4|26
1750087740000|2025-06-16 15:29:00|21511.3|21499.3|21507.2|21495.2|21511.3|21499.3|21507.2|21495.2|4
1750087750000|2025-06-16 15:29:10|21506.3|21494.3|21503.1|21491.1|21507.2|21495.2|21502.2|21490.2|9
1750087760000|2025-06-16 15:29:20|21502.2|21490.2|21503.1|21491.1|21503.1|21491.1|21498.4|21486.4|6
1750087770000|2025-06-16 15:29:30|21502.2|21490.2|21504.7|21492.7|21505.9|21493.9|21502.2|21490.2|3
1750087780000|2025-06-16 15:29:40|21505|21493|21504.7|21492.7|21505|21493|21504.7|21492.7|0
1750087790000|2025-06-16 15:29:50|21508.1|21496.1|21505.6|21493.6|21508.1|21496.1|21505.6|21493.6|1
1750087800000|2025-06-16 15:30:00|21509.2|21497.2|21506.8|21494.8|21513.1|21501.1|21506.8|21494.8|12
1750087810000|2025-06-16 15:30:10|21504.7|21492.7|21513.1|21501.1|21513.1|21501.1|21504.7|21492.7|10
1750087820000|2025-06-16 15:30:20|21512.2|21500.2|21512.2|21500.2|21512.2|21500.2|21512.2|21500.2|0
1750087830000|2025-06-16 15:30:30|21513.4|21501.4|21518.1|21506.1|21518.1|21506.1|21513.4|21501.4|14
1750087840000|2025-06-16 15:30:40|21519|21507|21517.2|21505.2|21519|21507|21516.8|21504.8|10
1750087850000|2025-06-16 15:30:50|21518.1|21506.1|21519|21507|21519|21507|21518.1|21506.1|0
1750087860000|2025-06-16 15:31:00|21519.3|21507.3|21520.2|21508.2|21520.2|21508.2|21518.1|21506.1|7
1750087870000|2025-06-16 15:31:10|21519.9|21507.9|21511.8|21499.8|21519.9|21507.9|21511.8|21499.8|46
1750087880000|2025-06-16 15:31:20|21510.9|21498.9|21502.8|21490.8|21511.2|21499.2|21502.8|21490.8|29
1750087890000|2025-06-16 15:31:30|21502.1|21490.1|21508.7|21496.7|21508.7|21496.7|21502.1|21490.1|10
1750087900000|2025-06-16 15:31:40|21510.9|21498.9|21510|21498|21512.1|21500.1|21510|21498|5
1750087910000|2025-06-16 15:31:50|||||||||2
1750087920000|2025-06-16 15:32:00|21508.7|21496.7|21508.7|21496.7|21512.1|21500.1|21508.4|21496.4|2
1750087930000|2025-06-16 15:32:10|21509.1|21497.1|21510.5|21498.5|21511.8|21499.8|21508|21496|13
1750087940000|2025-06-16 15:32:20|21512.1|21500.1|21517.1|21505.1|21517.1|21505.1|21512.1|21500.1|1
1750087950000|2025-06-16 15:32:30|21515.9|21503.9|21515.9|21503.9|21517.1|21505.1|21515.9|21503.9|0
1750087960000|2025-06-16 15:32:40|21516.2|21504.2|21507.5|21495.5|21516.2|21504.2|21507.5|21495.5|6
1750087970000|2025-06-16 15:32:50|21507.1|21495.1|21504.6|21492.6|21507.1|21495.1|21504.6|21492.6|1
1750087980000|2025-06-16 15:33:00|21505.5|21493.5|21502.1|21490.1|21505.5|21493.5|21502.1|21490.1|2
1750087990000|2025-06-16 15:33:10|21502.5|21490.5|21501.2|21489.2|21503.7|21491.7|21501.2|21489.2|1
1750088000000|2025-06-16 15:33:20|21499.6|21487.6|21495.3|21483.3|21499.6|21487.6|21495.3|21483.3|5
1750088010000|2025-06-16 15:33:30|21494.1|21482.1|21493.7|21481.7|21494.1|21482.1|21493.2|21481.2|1
1750088020000|2025-06-16 15:33:40|21492.8|21480.8|21495.3|21483.3|21496.2|21484.2|21492.8|21480.8|4
1750088030000|2025-06-16 15:33:50|21496.6|21484.6|21495.7|21483.7|21496.6|21484.6|21494.8|21482.8|2
1750088040000|2025-06-16 15:34:00|21495.3|21483.3|21495.3|21483.3|21495.3|21483.3|21494.4|21482.4|2
1750088050000|2025-06-16 15:34:10|21496.6|21484.6|21498.7|21486.7|21498.7|21486.7|21496.6|21484.6|1
1750088060000|2025-06-16 15:34:20|21497.8|21485.8|21499.6|21487.6|21499.6|21487.6|21497.8|21485.8|3
1750088070000|2025-06-16 15:34:30|21500.9|21488.9|21500.9|21488.9|21500.9|21488.9|21500.9|21488.9|0
1750088080000|2025-06-16 15:34:40|21505|21493|21506.2|21494.2|21506.2|21494.2|21505|21493|1
1750088100000|2025-06-16 15:35:00|21507.5|21495.5|21506.6|21494.6|21507.5|21495.5|21506.6|21494.6|0
1750088110000|2025-06-16 15:35:10|21503.7|21491.7|21505.3|21493.3|21506.2|21494.2|21503.7|21491.7|4
1750088120000|2025-06-16 15:35:20|21506.2|21494.2|21506|21494|21506.9|21494.9|21505.3|21493.3|5
1750088130000|2025-06-16 15:35:30|21505.7|21493.7|21504.8|21492.8|21506|21494|21504.8|21492.8|0
1750088150000|2025-06-16 15:35:50|21503.2|21491.2|21503.5|21491.5|21504.4|21492.4|21503.2|21491.2|9
1750088160000|2025-06-16 15:36:00|21503.9|21491.9|21503.5|21491.5|21503.9|21491.9|21503.5|21491.5|0
1750088170000|2025-06-16 15:36:10|21504.8|21492.8|21507.6|21495.6|21507.6|21495.6|21503.5|21491.5|2
1750088180000|2025-06-16 15:36:20|21504.4|21492.4|21504.4|21492.4|21504.4|21492.4|21504.4|21492.4|4
1750088190000|2025-06-16 15:36:30|21505.1|21493.1|21504.4|21492.4|21505.1|21493.1|21504.4|21492.4|0
1750088210000|2025-06-16 15:36:50|21504.8|21492.8|21506.9|21494.9|21506.9|21494.9|21504.8|21492.8|1
1750088220000|2025-06-16 15:37:00|21508.2|21496.2|21505.5|21493.5|21508.2|21496.2|21505.5|21493.5|3
1750088230000|2025-06-16 15:37:10|21504.8|21492.8|21505.1|21493.1|21505.1|21493.1|21504.4|21492.4|0
1750088240000|2025-06-16 15:37:20|21506|21494|21507.6|21495.6|21507.6|21495.6|21505.1|21493.1|4
1750088260000|2025-06-16 15:37:40|21501.7|21489.7|21501.4|21489.4|21502.6|21490.6|21500.1|21488.1|3
1750088270000|2025-06-16 15:37:50|21501|21489|21496.7|21484.7|21501|21489|21496.4|21484.4|3
1750088280000|2025-06-16 15:38:00|21497.6|21485.6|21490.1|21478.1|21497.6|21485.6|21489.2|21477.2|1
1750088290000|2025-06-16 15:38:10|||||||||1
1750088300000|2025-06-16 15:38:20|||||||||1
1750088310000|2025-06-16 15:38:30|21489.2|21477.2|21489.2|21477.2|21489.2|21477.2|21489.2|21477.2|4
1750088320000|2025-06-16 15:38:40|21490.1|21478.1|21496|21484|21496|21484|21490.1|21478.1|2
1750088330000|2025-06-16 15:38:50|21495.1|21483.1|21497.6|21485.6|21497.6|21485.6|21495.1|21483.1|2
1750088340000|2025-06-16 15:39:00|21499.2|21487.2|21499.2|21487.2|21500.1|21488.1|21499.2|21487.2|1
1750088350000|2025-06-16 15:39:10|21500.1|21488.1|21500.1|21488.1|21500.1|21488.1|21500.1|21488.1|1
1750088360000|2025-06-16 15:39:20|21498.3|21486.3|21498.3|21486.3|21498.3|21486.3|21498.3|21486.3|2
1750088370000|2025-06-16 15:39:30|21498|21486|21498.9|21486.9|21501.4|21489.4|21498|21486|22
1750088380000|2025-06-16 15:39:40|21497.6|21485.6|21498.5|21486.5|21498.5|21486.5|21497.6|21485.6|2
1750088390000|2025-06-16 15:39:50|21497.6|21485.6|21488.9|21476.9|21497.6|21485.6|21488.9|21476.9|10
1750088400000|2025-06-16 15:40:00|21488.5|21476.5|21489.8|21477.8|21489.8|21477.8|21488.5|21476.5|20
1750088410000|2025-06-16 15:40:10|21483.5|21471.5|21486|21474|21486|21474|21483.5|21471.5|6
1750088420000|2025-06-16 15:40:20|21486.4|21474.4|21486|21474|21486.4|21474.4|21486|21474|0
1750088430000|2025-06-16 15:40:30|21485.1|21473.1|21485.1|21473.1|21486|21474|21485.1|21473.1|0
1750088440000|2025-06-16 15:40:40|21484.8|21472.8|21486|21474|21487.3|21475.3|21482.6|21470.6|14
1750088450000|2025-06-16 15:40:50|21485.1|21473.1|21485.7|21473.7|21485.7|21473.7|21483.9|21471.9|0
1750088460000|2025-06-16 15:41:00|21486|21474|21486|21474|21486|21474|21485.1|21473.1|6
1750088470000|2025-06-16 15:41:10|21487.3|21475.3|21490.1|21478.1|21490.1|21478.1|21487.3|21475.3|4
1750088500000|2025-06-16 15:41:40|21491|21479|21491|21479|21491|21479|21491|21479|1
1750088510000|2025-06-16 15:41:50|21490.1|21478.1|21492.6|21480.6|21493.5|21481.5|21490.1|21478.1|1
1750088520000|2025-06-16 15:42:00|21493.5|21481.5|21495.7|21483.7|21495.7|21483.7|21493.5|21481.5|3
1750088530000|2025-06-16 15:42:10|21496|21484|21496|21484|21496|21484|21496|21484|0
1750088540000|2025-06-16 15:42:20|21494.4|21482.4|21493.5|21481.5|21494.4|21482.4|21493.5|21481.5|1
1750088550000|2025-06-16 15:42:30|21496|21484|21495.1|21483.1|21496|21484|21494.2|21482.2|0
1750088560000|2025-06-16 15:42:40|21496|21484|21500.1|21488.1|21500.1|21488.1|21496|21484|1
1750088570000|2025-06-16 15:42:50|21501.3|21489.3|21503.5|21491.5|21503.5|21491.5|21500.1|21488.1|9
1750088580000|2025-06-16 15:43:00|21502.6|21490.6|21500.4|21488.4|21504.8|21492.8|21500.4|21488.4|1
1750088590000|2025-06-16 15:43:10|21501.7|21489.7|21501.7|21489.7|21501.7|21489.7|21501.7|21489.7|0
1750088600000|2025-06-16 15:43:20|21500.8|21488.8|21500.8|21488.8|21500.8|21488.8|21500.8|21488.8|4
1750088610000|2025-06-16 15:43:30|21501.7|21489.7|21500.8|21488.8|21501.7|21489.7|21500.8|21488.8|0
1750088620000|2025-06-16 15:43:40|21499.9|21487.9|21499.9|21487.9|21499.9|21487.9|21499.9|21487.9|1
1750088640000|2025-06-16 15:44:00|21497|21485|21495.8|21483.8|21497|21485|21494.9|21482.9|11
1750088650000|2025-06-16 15:44:10|||||||||2
1750088660000|2025-06-16 15:44:20|21496.7|21484.7|21496.7|21484.7|21497.9|21485.9|21496.7|21484.7|2
1750088670000|2025-06-16 15:44:30|21495.8|21483.8|21497|21485|21497|21485|21495.8|21483.8|2
1750088680000|2025-06-16 15:44:40|||||||||1
1750088690000|2025-06-16 15:44:50|21497.7|21485.7|21500.8|21488.8|21506.7|21494.7|21497.7|21485.7|9
1750088700000|2025-06-16 15:45:00|21506|21494|21506.7|21494.7|21508.5|21496.5|21506|21494|22
1750088710000|2025-06-16 15:45:10|21506|21494|21512.6|21500.6|21515.1|21503.1|21505.1|21493.1|26
1750088720000|2025-06-16 15:45:20|21513.3|21501.3|21509.2|21497.2|21513.3|21501.3|21506.7|21494.7|5
1750088730000|2025-06-16 15:45:30|21506.3|21494.3|21506.3|21494.3|21506.3|21494.3|21506.3|21494.3|2
1750088740000|2025-06-16 15:45:40|21506|21494|21506.7|21494.7|21507.6|21495.6|21506|21494|2
1750088750000|2025-06-16 15:45:50|||||||||2
1750088760000|2025-06-16 15:46:00|21508.8|21496.8|21506.7|21494.7|21508.8|21496.8|21506.3|21494.3|1
1750088770000|2025-06-16 15:46:10|21505.4|21493.4|21518.3|21506.3|21520.1|21508.1|21505.4|21493.4|11
1750088780000|2025-06-16 15:46:20|21517|21505|21515.8|21503.8|21517|21505|21515.8|21503.8|0
1750088790000|2025-06-16 15:46:30|21517.9|21505.9|21517.9|21505.9|21517.9|21505.9|21517.9|21505.9|2
1750088800000|2025-06-16 15:46:40|21515.4|21503.4|21512.4|21500.4|21515.8|21503.8|21512.4|21500.4|6
1750088810000|2025-06-16 15:46:50|21509.9|21497.9|21512.4|21500.4|21512.4|21500.4|21509.9|21497.9|12
1750088820000|2025-06-16 15:47:00|21512|21500|21504.9|21492.9|21512|21500|21504|21492|1
1750088830000|2025-06-16 15:47:10|21505.8|21493.8|21505.2|21493.2|21505.8|21493.8|21504.9|21492.9|24
1750088840000|2025-06-16 15:47:20|21504|21492|21504.9|21492.9|21504.9|21492.9|21504|21492|0
1750088850000|2025-06-16 15:47:30|21505.2|21493.2|21509|21497|21509.9|21497.9|21505.2|21493.2|4
1750088860000|2025-06-16 15:47:40|21511.5|21499.5|21512.4|21500.4|21512.4|21500.4|21511.5|21499.5|2
1750088870000|2025-06-16 15:47:50|21511.5|21499.5|21513.1|21501.1|21513.1|21501.1|21510.6|21498.6|2
1750088880000|2025-06-16 15:48:00|21518.6|21506.6|21520.6|21508.6|21520.6|21508.6|21518.6|21506.6|7
1750088890000|2025-06-16 15:48:10|||||||||2
1750088900000|2025-06-16 15:48:20|21519.7|21507.7|21519.9|21507.9|21519.9|21507.9|21519.7|21507.7|4
1750088910000|2025-06-16 15:48:30|21522.2|21510.2|21523.4|21511.4|21524.3|21512.3|21522.2|21510.2|4
1750088920000|2025-06-16 15:48:40|21523.1|21511.1|21520.6|21508.6|21523.1|21511.1|21520.6|21508.6|1
1750088930000|2025-06-16 15:48:50|21519.7|21507.7|21519.7|21507.7|21519.7|21507.7|21519.7|21507.7|1
1750088940000|2025-06-16 15:49:00|21520.6|21508.6|21523.1|21511.1|21523.1|21511.1|21519.7|21507.7|3
1750088950000|2025-06-16 15:49:10|||||||||1
1750088960000|2025-06-16 15:49:20|21522.2|21510.2|21522.2|21510.2|21522.2|21510.2|21522.2|21510.2|11
1750088970000|2025-06-16 15:49:30|21521.8|21509.8|21521.5|21509.5|21521.8|21509.8|21521.5|21509.5|1
1750088980000|2025-06-16 15:49:40|21522|21510|21520.8|21508.8|21522|21510|21520.8|21508.8|6
1750088990000|2025-06-16 15:49:50|21521.7|21509.7|21518.3|21506.3|21523.3|21511.3|21518.3|21506.3|8
1750089000000|2025-06-16 15:50:00|21517|21505|21515.8|21503.8|21518.3|21506.3|21514.5|21502.5|6
1750089020000|2025-06-16 15:50:20|21515.4|21503.4|21513.3|21501.3|21515.4|21503.4|21512.4|21500.4|1
1750089030000|2025-06-16 15:50:30|21505.6|21493.6|21500.2|21488.2|21505.6|21493.6|21499.9|21487.9|10
1750089040000|2025-06-16 15:50:40|21497.7|21485.7|21504.3|21492.3|21504.3|21492.3|21497.7|21485.7|21
1750089050000|2025-06-16 15:50:50|21502.7|21490.7|21501.5|21489.5|21504|21492|21500.2|21488.2|4
1750089060000|2025-06-16 15:51:00|21502.4|21490.4|21501.5|21489.5|21502.7|21490.7|21500.9|21488.9|0
1750089070000|2025-06-16 15:51:10|21500.6|21488.6|21499.9|21487.9|21500.6|21488.6|21499.9|21487.9|0
1750089080000|2025-06-16 15:51:20|21499|21487|21499.9|21487.9|21499.9|21487.9|21499|21487|1
1750089090000|2025-06-16 15:51:30|21500.2|21488.2|21501.8|21489.8|21501.8|21489.8|21500.2|21488.2|4
1750089100000|2025-06-16 15:51:40|21497.2|21485.2|21502.2|21490.2|21502.2|21490.2|21497.2|21485.2|7
1750089120000|2025-06-16 15:52:00|21501.8|21489.8|21508.1|21496.1|21508.1|21496.1|21501.8|21489.8|8
1750089130000|2025-06-16 15:52:10|21507.2|21495.2|21505.6|21493.6|21507.2|21495.2|21503.8|21491.8|8
1750089140000|2025-06-16 15:52:20|21504.7|21492.7|21504.7|21492.7|21504.7|21492.7|21504.7|21492.7|0
1750089150000|2025-06-16 15:52:30|21505.6|21493.6|21504.7|21492.7|21505.6|21493.6|21504.7|21492.7|2
1750089160000|2025-06-16 15:52:40|21504|21492|21499.7|21487.7|21504|21492|21498.4|21486.4|3
1750089170000|2025-06-16 15:52:50|21498.4|21486.4|21498.4|21486.4|21498.4|21486.4|21498.4|21486.4|0
1750089180000|2025-06-16 15:53:00|21499.7|21487.7|21498.4|21486.4|21499.7|21487.7|21498.4|21486.4|3
1750089190000|2025-06-16 15:53:10|21495.9|21483.9|21500.9|21488.9|21500.9|21488.9|21495.9|21483.9|2
1750089200000|2025-06-16 15:53:20|21501.3|21489.3|21508.4|21496.4|21508.4|21496.4|21501.3|21489.3|20
1750089210000|2025-06-16 15:53:30|21507.5|21495.5|21508.4|21496.4|21508.4|21496.4|21507.5|21495.5|3
1750089220000|2025-06-16 15:53:40|21508.7|21496.7|21508.7|21496.7|21508.7|21496.7|21508.7|21496.7|0
1750089230000|2025-06-16 15:53:50|21508.4|21496.4|21506.2|21494.2|21508.7|21496.7|21506.2|21494.2|4
1750089240000|2025-06-16 15:54:00|21506.9|21494.9|21506.6|21494.6|21507.2|21495.2|21506.2|21494.2|0
1750089250000|2025-06-16 15:54:10|21507.8|21495.8|21508.7|21496.7|21508.7|21496.7|21507.8|21495.8|1
1750089260000|2025-06-16 15:54:20|21507.8|21495.8|21506.2|21494.2|21508.7|21496.7|21501.6|21489.6|4
1750089270000|2025-06-16 15:54:30|21504.4|21492.4|21501.6|21489.6|21505.3|21493.3|21501.6|21489.6|2
1750089280000|2025-06-16 15:54:40|21501.2|21489.2|21501.2|21489.2|21503.7|21491.7|21499.1|21487.1|5
1750089290000|2025-06-16 15:54:50|21505.9|21493.9|21505.5|21493.5|21505.9|21493.9|21505.5|21493.5|17
1750089300000|2025-06-16 15:55:00|21508|21496|21515.5|21503.5|21515.5|21503.5|21508|21496|14
1750089310000|2025-06-16 15:55:10|||||||||2
1750089320000|2025-06-16 15:55:20|||||||||3
1750089330000|2025-06-16 15:55:30|21515.9|21503.9|21515.9|21503.9|21515.9|21503.9|21515.9|21503.9|0
1750089340000|2025-06-16 15:55:40|||||||||2
1750089350000|2025-06-16 15:55:50|21515.5|21503.5|21515.5|21503.5|21515.5|21503.5|21515.5|21503.5|1
1750089360000|2025-06-16 15:56:00|21511.6|21499.6|21508.7|21496.7|21511.6|21499.6|21508.7|21496.7|14
1750089370000|2025-06-16 15:56:10|21508.4|21496.4|21505.5|21493.5|21508.4|21496.4|21505.5|21493.5|1
1750089380000|2025-06-16 15:56:20|21505.9|21493.9|21513|21501|21513|21501|21505.9|21493.9|2
1750089390000|2025-06-16 15:56:30|21513.4|21501.4|21513.4|21501.4|21513.4|21501.4|21513.4|21501.4|0
1750089400000|2025-06-16 15:56:40|||||||||1
1750089410000|2025-06-16 15:56:50|21512.5|21500.5|21511.2|21499.2|21512.5|21500.5|21511.2|21499.2|1
1750089430000|2025-06-16 15:57:10|21512.1|21500.1|21508.7|21496.7|21512.1|21500.1|21508.7|21496.7|5
1750089440000|2025-06-16 15:57:20|21509.1|21497.1|21513.7|21501.7|21513.7|21501.7|21509.1|21497.1|9
1750089450000|2025-06-16 15:57:30|||||||||1
1750089460000|2025-06-16 15:57:40|21512.8|21500.8|21512.8|21500.8|21512.8|21500.8|21512.8|21500.8|0
1750089480000|2025-06-16 15:58:00|21507.5|21495.5|21508.7|21496.7|21508.7|21496.7|21507.5|21495.5|2
1750089490000|2025-06-16 15:58:10|21510|21498|21511.2|21499.2|21511.2|21499.2|21510|21498|3
1750089500000|2025-06-16 15:58:20|21511.9|21499.9|21510.3|21498.3|21512.8|21500.8|21510.3|21498.3|1
1750089510000|2025-06-16 15:58:30|21508.5|21496.5|21510.3|21498.3|21510.3|21498.3|21508.5|21496.5|4
1750089520000|2025-06-16 15:58:40|21510|21498|21509.1|21497.1|21510|21498|21509.1|21497.1|1
1750089530000|2025-06-16 15:58:50|21508.2|21496.2|21507.8|21495.8|21508.2|21496.2|21507.8|21495.8|0
1750089540000|2025-06-16 15:59:00|21510|21498|21509.6|21497.6|21510|21498|21509.6|21497.6|21
1750089550000|2025-06-16 15:59:10|21512.1|21500.1|21513.4|21501.4|21513.4|21501.4|21512.1|21500.1|2
1750089560000|2025-06-16 15:59:20|21512.5|21500.5|21513.7|21501.7|21513.7|21501.7|21512.5|21500.5|3
1750089570000|2025-06-16 15:59:30|21514.1|21502.1|21517.8|21505.8|21517.8|21505.8|21514.1|21502.1|7
1750089590000|2025-06-16 15:59:50|21516.9|21504.9|21516.9|21504.9|21516.9|21504.9|21516.9|21504.9|4
1750089600000|2025-06-16 16:00:00|21517.8|21505.8|21518.2|21506.2|21518.2|21506.2|21515.1|21503.1|38
1750089620000|2025-06-16 16:00:20|21516|21504|21516|21504|21516|21504|21516|21504|4
1750089650000|2025-06-16 16:00:50|21517.3|21505.3|21517.6|21505.6|21517.6|21505.6|21516.9|21504.9|1
1750089660000|2025-06-16 16:01:00|21518.5|21506.5|21512.6|21500.6|21518.5|21506.5|21512.6|21500.6|4
1750089670000|2025-06-16 16:01:10|21513.5|21501.5|21514.4|21502.4|21514.4|21502.4|21513.5|21501.5|1
1750089680000|2025-06-16 16:01:20|21513.5|21501.5|21514.4|21502.4|21514.4|21502.4|21513.5|21501.5|1
1750089690000|2025-06-16 16:01:30|21513.5|21501.5|21513.5|21501.5|21513.5|21501.5|21513.5|21501.5|8
1750089700000|2025-06-16 16:01:40|21512.3|21500.3|21512.3|21500.3|21512.3|21500.3|21512.3|21500.3|3
1750089710000|2025-06-16 16:01:50|21508.5|21496.5|21509.4|21497.4|21509.4|21497.4|21507.3|21495.3|11
1750089720000|2025-06-16 16:02:00|21506.7|21494.7|21498.5|21486.5|21508.5|21496.5|21498.5|21486.5|13
1750089730000|2025-06-16 16:02:10|21499.4|21487.4|21499.4|21487.4|21501.9|21489.9|21499.4|21487.4|3
1750089740000|2025-06-16 16:02:20|21494.4|21482.4|21487.3|21475.3|21494.4|21482.4|21486|21474|8
1750089750000|2025-06-16 16:02:30|21483.5|21471.5|21474.8|21462.8|21483.5|21471.5|21474.8|21462.8|17
1750089760000|2025-06-16 16:02:40|21474.4|21462.4|21478.5|21466.5|21479.4|21467.4|21471.9|21459.9|20
1750089770000|2025-06-16 16:02:50|21477.3|21465.3|21478|21466|21478|21466|21471.6|21459.6|43
1750089780000|2025-06-16 16:03:00|21478.7|21466.7|21478.7|21466.7|21478.7|21466.7|21476.2|21464.2|46
1750089790000|2025-06-16 16:03:10|21478.4|21466.4|21478|21466|21478.7|21466.7|21477.8|21465.8|3
1750089800000|2025-06-16 16:03:20|21477.1|21465.1|21476.2|21464.2|21477.1|21465.1|21476.2|21464.2|0
1750089810000|2025-06-16 16:03:30|21475.9|21463.9|21474.8|21462.8|21475.9|21463.9|21472.7|21460.7|21
1750089820000|2025-06-16 16:03:40|21478|21466|21478.9|21466.9|21478.9|21466.9|21478|21466|1
1750089830000|2025-06-16 16:03:50|21478|21466|21470.9|21458.9|21478.7|21466.7|21470.9|21458.9|11
1750089840000|2025-06-16 16:04:00|21470.5|21458.5|21470.9|21458.9|21471.8|21459.8|21469.6|21457.6|2
1750089850000|2025-06-16 16:04:10|21471.8|21459.8|21469.6|21457.6|21473.4|21461.4|21469.6|21457.6|2
1750089860000|2025-06-16 16:04:20|21473.4|21461.4|21473.4|21461.4|21473.4|21461.4|21473.4|21461.4|3
1750089870000|2025-06-16 16:04:30|21473.7|21461.7|21478.4|21466.4|21479.6|21467.6|21473.7|21461.7|4
1750089880000|2025-06-16 16:04:40|21479.3|21467.3|21485.5|21473.5|21485.5|21473.5|21478.4|21466.4|3
1750089890000|2025-06-16 16:04:50|||||||||4
1750089900000|2025-06-16 16:05:00|21486.4|21474.4|21488|21476|21489.3|21477.3|21486.4|21474.4|2
1750089910000|2025-06-16 16:05:10|21485.9|21473.9|21485.9|21473.9|21485.9|21473.9|21485.9|21473.9|3
1750089920000|2025-06-16 16:05:20|21488|21476|21495|21483|21495|21483|21488|21476|10
1750089930000|2025-06-16 16:05:30|21494.6|21482.6|21495|21483|21495|21483|21494.6|21482.6|1
1750089940000|2025-06-16 16:05:40|21493.7|21481.7|21493.4|21481.4|21493.7|21481.7|21493.4|21481.4|0
1750089950000|2025-06-16 16:05:50|21492.1|21480.1|21488.7|21476.7|21492.1|21480.1|21488.7|21476.7|2
1750089960000|2025-06-16 16:06:00|21488.4|21476.4|21490.5|21478.5|21490.5|21478.5|21487.8|21475.8|1
1750089970000|2025-06-16 16:06:10|21490.9|21478.9|21493.4|21481.4|21493.4|21481.4|21490.9|21478.9|3
1750089990000|2025-06-16 16:06:30|||||||||5
1750090000000|2025-06-16 16:06:40|21494.6|21482.6|21492.1|21480.1|21494.6|21482.6|21492.1|21480.1|6
1750090010000|2025-06-16 16:06:50|21488|21476|21486.2|21474.2|21488|21476|21485.9|21473.9|7
1750090030000|2025-06-16 16:07:10|21487.1|21475.1|21489.6|21477.6|21489.6|21477.6|21487.1|21475.1|2
1750090040000|2025-06-16 16:07:20|21488.7|21476.7|21488.7|21476.7|21488.7|21476.7|21488.7|21476.7|1
1750090050000|2025-06-16 16:07:30|21489.6|21477.6|21489.6|21477.6|21489.6|21477.6|21489.6|21477.6|0
1750090060000|2025-06-16 16:07:40|21483.7|21471.7|21484.6|21472.6|21484.6|21472.6|21483.7|21471.7|1
1750090070000|2025-06-16 16:07:50|21482.1|21470.1|21481.2|21469.2|21482.1|21470.1|21481.2|21469.2|1
1750090090000|2025-06-16 16:08:10|21479.6|21467.6|21479.3|21467.3|21479.6|21467.6|21479.3|21467.3|3
1750090100000|2025-06-16 16:08:20|21475.5|21463.5|21471.2|21459.2|21475.5|21463.5|21470.9|21458.9|6
1750090110000|2025-06-16 16:08:30|21470.5|21458.5|21470.9|21458.9|21470.9|21458.9|21470.5|21458.5|9
1750090120000|2025-06-16 16:08:40|21471.2|21459.2|21471.2|21459.2|21471.2|21459.2|21471.2|21459.2|0
1750090130000|2025-06-16 16:08:50|21472.1|21460.1|21470.9|21458.9|21472.1|21460.1|21470.9|21458.9|6
1750090140000|2025-06-16 16:09:00|21471.2|21459.2|21469.9|21457.9|21471.2|21459.2|21469.9|21457.9|0
1750090150000|2025-06-16 16:09:10|21472.1|21460.1|21473|21461|21473|21461|21472.1|21460.1|14
1750090160000|2025-06-16 16:09:20|21472.1|21460.1|21473.4|21461.4|21473.4|21461.4|21470.9|21458.9|5
1750090170000|2025-06-16 16:09:30|21473.7|21461.7|21469.6|21457.6|21473.7|21461.7|21469.6|21457.6|0
1750090180000|2025-06-16 16:09:40|21471.8|21459.8|21472.1|21460.1|21473.3|21461.3|21471.8|21459.8|4
1750090200000|2025-06-16 16:10:00|21470.3|21458.3|21470.3|21458.3|21470.3|21458.3|21470.3|21458.3|3
1750090210000|2025-06-16 16:10:10|21469.9|21457.9|21471.7|21459.7|21471.7|21459.7|21469.2|21457.2|7
1750090220000|2025-06-16 16:10:20|21470.8|21458.8|21472.1|21460.1|21472.1|21460.1|21470.8|21458.8|0
1750090230000|2025-06-16 16:10:30|21471.2|21459.2|21472.4|21460.4|21472.4|21460.4|21471.2|21459.2|1
1750090240000|2025-06-16 16:10:40|21471.9|21459.9|21471.9|21459.9|21471.9|21459.9|21471.9|21459.9|4
1750090260000|2025-06-16 16:11:00|21472.8|21460.8|21470.3|21458.3|21472.8|21460.8|21470.3|21458.3|5
1750090270000|2025-06-16 16:11:10|21468.7|21456.7|21466.2|21454.2|21468.7|21456.7|21462.1|21450.1|16
1750090280000|2025-06-16 16:11:20|21467.1|21455.1|21467.1|21455.1|21467.1|21455.1|21467.1|21455.1|1
1750090300000|2025-06-16 16:11:40|21464.9|21452.9|21468|21456|21468|21456|21460.8|21448.8|6
1750090310000|2025-06-16 16:11:50|21470.8|21458.8|21478|21466|21478|21466|21470.8|21458.8|9
1750090320000|2025-06-16 16:12:00|21477.1|21465.1|21483|21471|21483|21471|21477.1|21465.1|10
1750090330000|2025-06-16 16:12:10|||||||||1
1750090350000|2025-06-16 16:12:30|||||||||1
1750090380000|2025-06-16 16:13:00|21480.8|21468.8|21478.5|21466.5|21480.8|21468.8|21478.5|21466.5|9
1750090390000|2025-06-16 16:13:10|21478.3|21466.3|21478|21466|21478.3|21466.3|21476.2|21464.2|4
1750090420000|2025-06-16 16:13:40|21477.1|21465.1|21478|21466|21478|21466|21477.1|21465.1|2
1750090430000|2025-06-16 16:13:50|21478.3|21466.3|21479|21467|21479.9|21467.9|21478.3|21466.3|1
1750090440000|2025-06-16 16:14:00|21480.3|21468.3|21479|21467|21480.3|21468.3|21479|21467|0
1750090460000|2025-06-16 16:14:20|21479.9|21467.9|21489|21477|21489|21477|21479.9|21467.9|9
1750090470000|2025-06-16 16:14:30|21489.9|21477.9|21499.4|21487.4|21499.4|21487.4|21489|21477|10
1750090480000|2025-06-16 16:14:40|21498.5|21486.5|21496.5|21484.5|21498.5|21486.5|21496.5|21484.5|2
1750090500000|2025-06-16 16:15:00|21495.6|21483.6|21497.4|21485.4|21498.7|21486.7|21495.3|21483.3|5
1750090510000|2025-06-16 16:15:10|21496.5|21484.5|21489.4|21477.4|21496.5|21484.5|21489.4|21477.4|4
1750090520000|2025-06-16 16:15:20|21490.3|21478.3|21489.4|21477.4|21490.3|21478.3|21489.4|21477.4|0
1750090530000|2025-06-16 16:15:30|21490.3|21478.3|21490.3|21478.3|21490.3|21478.3|21490.3|21478.3|0
1750090550000|2025-06-16 16:15:50|21489.9|21477.9|21489.9|21477.9|21489.9|21477.9|21489.9|21477.9|3
1750090560000|2025-06-16 16:16:00|21488.5|21476.5|21484.6|21472.6|21488.5|21476.5|21484.6|21472.6|5
1750090570000|2025-06-16 16:16:10|21483.7|21471.7|21482.1|21470.1|21483.7|21471.7|21482.1|21470.1|0
1750090610000|2025-06-16 16:16:50|21483.3|21471.3|21483|21471|21483.3|21471.3|21482.1|21470.1|7
1750090620000|2025-06-16 16:17:00|21483.9|21471.9|21483.3|21471.3|21483.9|21471.9|21483.3|21471.3|1
1750090640000|2025-06-16 16:17:20|21484.6|21472.6|21486.2|21474.2|21487.1|21475.1|21484.6|21472.6|3
1750090650000|2025-06-16 16:17:30|21485.8|21473.8|21480.8|21468.8|21485.8|21473.8|21480.8|21468.8|7
1750090660000|2025-06-16 16:17:40|21483.3|21471.3|21484.6|21472.6|21484.6|21472.6|21483.3|21471.3|3
1750090670000|2025-06-16 16:17:50|21485.8|21473.8|21485.8|21473.8|21485.8|21473.8|21485.8|21473.8|1
1750090680000|2025-06-16 16:18:00|21484.6|21472.6|21478.3|21466.3|21484.6|21472.6|21478.3|21466.3|2
1750090700000|2025-06-16 16:18:20|21478.7|21466.7|21487.1|21475.1|21487.1|21475.1|21478.3|21466.3|4
1750090720000|2025-06-16 16:18:40|21486.7|21474.7|21484.6|21472.6|21486.7|21474.7|21484.6|21472.6|4
1750090730000|2025-06-16 16:18:50|||||||||1
1750090740000|2025-06-16 16:19:00|21479.6|21467.6|21480.5|21468.5|21480.5|21468.5|21479.6|21467.6|2
1750090750000|2025-06-16 16:19:10|21480.8|21468.8|21481.2|21469.2|21482.1|21470.1|21480.8|21468.8|1
1750090760000|2025-06-16 16:19:20|||||||||3
1750090770000|2025-06-16 16:19:30|21482.1|21470.1|21483|21471|21483|21471|21482.1|21470.1|2
1750090780000|2025-06-16 16:19:40|21482.1|21470.1|21482.1|21470.1|21482.1|21470.1|21482.1|21470.1|0
1750090790000|2025-06-16 16:19:50|21483.3|21471.3|21485.5|21473.5|21485.5|21473.5|21483.3|21471.3|2
1750090800000|2025-06-16 16:20:00|21484.6|21472.6|21484.6|21472.6|21484.6|21472.6|21484.6|21472.6|2
1750090820000|2025-06-16 16:20:20|21486.7|21474.7|21481.2|21469.2|21486.7|21474.7|21480.8|21468.8|7
1750090830000|2025-06-16 16:20:30|21482.1|21470.1|21482.1|21470.1|21482.1|21470.1|21482.1|21470.1|0
1750090840000|2025-06-16 16:20:40|21483.3|21471.3|21482.1|21470.1|21483.3|21471.3|21482.1|21470.1|2
1750090850000|2025-06-16 16:20:50|21483.7|21471.7|21484.6|21472.6|21484.6|21472.6|21483.7|21471.7|3
1750090890000|2025-06-16 16:21:30|21486.7|21474.7|21486.7|21474.7|21486.7|21474.7|21486.7|21474.7|3
1750090940000|2025-06-16 16:22:20|21485.8|21473.8|21485.8|21473.8|21485.8|21473.8|21485.8|21473.8|3
1750090950000|2025-06-16 16:22:30|21486.7|21474.7|21480.3|21468.3|21490.8|21478.8|21479.6|21467.6|13
1750090960000|2025-06-16 16:22:40|21479.4|21467.4|21480.3|21468.3|21480.3|21468.3|21478.1|21466.1|2
1750090970000|2025-06-16 16:22:50|21479.4|21467.4|21479|21467|21479.4|21467.4|21479|21467|2
1750090980000|2025-06-16 16:23:00|21477.8|21465.8|21477.8|21465.8|21477.8|21465.8|21477.8|21465.8|2
1750091010000|2025-06-16 16:23:30|21480.3|21468.3|21480.3|21468.3|21480.3|21468.3|21477.8|21465.8|3
1750091020000|2025-06-16 16:23:40|21479.3|21467.3|21478.1|21466.1|21479.3|21467.3|21478.1|21466.1|0
1750091030000|2025-06-16 16:23:50|21478.4|21466.4|21478.1|21466.1|21479.3|21467.3|21478.1|21466.1|2
1750091050000|2025-06-16 16:24:10|||||||||1
1750091080000|2025-06-16 16:24:40|21475.2|21463.2|21470.2|21458.2|21475.2|21463.2|21470.2|21458.2|7
1750091090000|2025-06-16 16:24:50|21469|21457|21470.2|21458.2|21471.5|21459.5|21469|21457|5
1750091110000|2025-06-16 16:25:10|21477.7|21465.7|21480.2|21468.2|21480.2|21468.2|21477.7|21465.7|6
1750091130000|2025-06-16 16:25:30|21479.5|21467.5|21475.6|21463.6|21479.5|21467.5|21475.2|21463.2|1
1750091140000|2025-06-16 16:25:40|21472.7|21460.7|21473.6|21461.6|21474.3|21462.3|21471.5|21459.5|3
1750091150000|2025-06-16 16:25:50|21474.3|21462.3|21480.2|21468.2|21480.2|21468.2|21474.3|21462.3|3
1750091160000|2025-06-16 16:26:00|21479.3|21467.3|21482|21470|21482|21470|21479.3|21467.3|22
1750091170000|2025-06-16 16:26:10|21481.1|21469.1|21483.3|21471.3|21483.3|21471.3|21481.1|21469.1|2
1750091190000|2025-06-16 16:26:30|21482|21470|21482|21470|21482|21470|21482|21470|0
1750091200000|2025-06-16 16:26:40|21481.1|21469.1|21482|21470|21482|21470|21481.1|21469.1|3
1750091210000|2025-06-16 16:26:50|21482.4|21470.4|21493.6|21481.6|21493.6|21481.6|21482.4|21470.4|6
1750091220000|2025-06-16 16:27:00|||||||||1
1750091230000|2025-06-16 16:27:10|21490.8|21478.8|21490.8|21478.8|21490.8|21478.8|21490.8|21478.8|0
1750091250000|2025-06-16 16:27:30|21490.4|21478.4|21488.3|21476.3|21490.4|21478.4|21488.3|21476.3|0
1750091260000|2025-06-16 16:27:40|21491.1|21479.1|21492|21480|21492|21480|21491.1|21479.1|3
1750091270000|2025-06-16 16:27:50|21492.9|21480.9|21496.1|21484.1|21496.1|21484.1|21492.9|21480.9|6
1750091280000|2025-06-16 16:28:00|21498.3|21486.3|21502|21490|21502|21490|21497.9|21485.9|5
1750091290000|2025-06-16 16:28:10|21502.4|21490.4|21507|21495|21507|21495|21502.4|21490.4|2
1750091300000|2025-06-16 16:28:20|21505.8|21493.8|21506.1|21494.1|21506.1|21494.1|21505.8|21493.8|5
1750091310000|2025-06-16 16:28:30|21505.8|21493.8|21504.9|21492.9|21505.8|21493.8|21504.9|21492.9|1
1750091320000|2025-06-16 16:28:40|21504.5|21492.5|21509.5|21497.5|21510.4|21498.4|21502.4|21490.4|82
1750091330000|2025-06-16 16:28:50|21509.9|21497.9|21509.9|21497.9|21509.9|21497.9|21509.9|21497.9|0
1750091350000|2025-06-16 16:29:10|21509|21497|21509|21497|21509|21497|21509|21497|2
1750091360000|2025-06-16 16:29:20|21509.9|21497.9|21509|21497|21509.9|21497.9|21509|21497|1
1750091370000|2025-06-16 16:29:30|21508.1|21496.1|21508.6|21496.6|21509.9|21497.9|21507.7|21495.7|5
1750091380000|2025-06-16 16:29:40|21507.7|21495.7|21508.6|21496.6|21508.6|21496.6|21507.7|21495.7|3
1750091390000|2025-06-16 16:29:50|21506.5|21494.5|21506.8|21494.8|21507.7|21495.7|21506.5|21494.5|3
1750091400000|2025-06-16 16:30:00|21506.5|21494.5|21510.4|21498.4|21510.4|21498.4|21506.1|21494.1|44
1750091410000|2025-06-16 16:30:10|21509.5|21497.5|21509.5|21497.5|21509.5|21497.5|21509.5|21497.5|1
1750091420000|2025-06-16 16:30:20|21510.8|21498.8|21511.7|21499.7|21511.7|21499.7|21509.5|21497.5|5
1750091430000|2025-06-16 16:30:30|21511.3|21499.3|21510.4|21498.4|21511.3|21499.3|21510.4|21498.4|1
1750091440000|2025-06-16 16:30:40|||||||||2
1750091450000|2025-06-16 16:30:50|21509.5|21497.5|21505.8|21493.8|21509.5|21497.5|21505.4|21493.4|7
1750091470000|2025-06-16 16:31:10|21506.7|21494.7|21508.6|21496.6|21508.6|21496.6|21506.1|21494.1|2
1750091480000|2025-06-16 16:31:20|21509.5|21497.5|21510.4|21498.4|21510.4|21498.4|21509.5|21497.5|1
1750091490000|2025-06-16 16:31:30|21511.7|21499.7|21521.1|21509.1|21521.1|21509.1|21511.7|21499.7|24
1750091500000|2025-06-16 16:31:40|21518.6|21506.6|21517|21505|21518.6|21506.6|21514.5|21502.5|11
1750091510000|2025-06-16 16:31:50|21517.9|21505.9|21516.1|21504.1|21517.9|21505.9|21516.1|21504.1|1
1750091520000|2025-06-16 16:32:00|21517|21505|21517|21505|21517|21505|21517|21505|2
1750091530000|2025-06-16 16:32:10|||||||||1
1750091540000|2025-06-16 16:32:20|21516.7|21504.7|21512.4|21500.4|21516.7|21504.7|21512.4|21500.4|5
1750091550000|2025-06-16 16:32:30|21510.6|21498.6|21510.2|21498.2|21510.6|21498.6|21509|21497|14
1750091560000|2025-06-16 16:32:40|21510.6|21498.6|21512.7|21500.7|21512.7|21500.7|21510.6|21498.6|6
1750091570000|2025-06-16 16:32:50|21510.6|21498.6|21506.8|21494.8|21510.6|21498.6|21506.8|21494.8|11
1750091580000|2025-06-16 16:33:00|21506.5|21494.5|21506.5|21494.5|21506.8|21494.8|21506.5|21494.5|2
1750091590000|2025-06-16 16:33:10|21507.7|21495.7|21507.7|21495.7|21507.7|21495.7|21507.7|21495.7|1
1750091600000|2025-06-16 16:33:20|21509|21497|21509|21497|21509|21497|21509|21497|1
1750091610000|2025-06-16 16:33:30|21510.2|21498.2|21509.3|21497.3|21510.2|21498.2|21509.3|21497.3|2
1750091620000|2025-06-16 16:33:40|21510.2|21498.2|21508.1|21496.1|21510.2|21498.2|21508.1|21496.1|8
1750091630000|2025-06-16 16:33:50|21509.3|21497.3|21509.3|21497.3|21509.3|21497.3|21509.3|21497.3|4
1750091640000|2025-06-16 16:34:00|||||||||1
1750091650000|2025-06-16 16:34:10|21511.8|21499.8|21511.8|21499.8|21511.8|21499.8|21511.8|21499.8|1
1750091660000|2025-06-16 16:34:20|21514|21502|21516.8|21504.8|21516.8|21504.8|21514|21502|3
1750091670000|2025-06-16 16:34:30|21515.9|21503.9|21515.6|21503.6|21515.9|21503.9|21515.6|21503.6|3
1750091680000|2025-06-16 16:34:40|21514.3|21502.3|21512.7|21500.7|21515.2|21503.2|21512.7|21500.7|7
1750091690000|2025-06-16 16:34:50|21515.2|21503.2|21515.2|21503.2|21515.2|21503.2|21515.2|21503.2|1
1750091700000|2025-06-16 16:35:00|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|5
1750091710000|2025-06-16 16:35:10|21515.2|21503.2|21513.1|21501.1|21515.2|21503.2|21513.1|21501.1|3
1750091720000|2025-06-16 16:35:20|21515.2|21503.2|21516.8|21504.8|21517.7|21505.7|21515.2|21503.2|11
1750091730000|2025-06-16 16:35:30|||||||||2
1750091740000|2025-06-16 16:35:40|||||||||2
1750091750000|2025-06-16 16:35:50|||||||||1
1750091760000|2025-06-16 16:36:00|21517.2|21505.2|21516.8|21504.8|21517.2|21505.2|21516.5|21504.5|3
1750091770000|2025-06-16 16:36:10|21516.1|21504.1|21515.2|21503.2|21516.8|21504.8|21515.2|21503.2|2
1750091780000|2025-06-16 16:36:20|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|3
1750091790000|2025-06-16 16:36:30|21517.4|21505.4|21515.2|21503.2|21518.6|21506.6|21515.2|21503.2|7
1750091810000|2025-06-16 16:36:50|||||||||1
1750091820000|2025-06-16 16:37:00|21513.1|21501.1|21512.7|21500.7|21513.1|21501.1|21512.7|21500.7|6
1750091830000|2025-06-16 16:37:10|21510.6|21498.6|21513.1|21501.1|21513.1|21501.1|21510.6|21498.6|8
1750091850000|2025-06-16 16:37:30|21515.2|21503.2|21517.7|21505.7|21517.7|21505.7|21515.2|21503.2|5
1750091860000|2025-06-16 16:37:40|||||||||1
1750091870000|2025-06-16 16:37:50|21518.1|21506.1|21519.9|21507.9|21519.9|21507.9|21518.1|21506.1|4
1750091880000|2025-06-16 16:38:00|21518.1|21506.1|21519.9|21507.9|21519.9|21507.9|21518.1|21506.1|5
1750091890000|2025-06-16 16:38:10|21519|21507|21519|21507|21519|21507|21519|21507|2
1750091900000|2025-06-16 16:38:20|21519.9|21507.9|21522.2|21510.2|21522.5|21510.5|21519|21507|11
1750091910000|2025-06-16 16:38:30|21520.9|21508.9|21520.6|21508.6|21520.9|21508.9|21520.6|21508.6|3
1750091920000|2025-06-16 16:38:40|21520.9|21508.9|21523.4|21511.4|21523.4|21511.4|21520.9|21508.9|3
1750091930000|2025-06-16 16:38:50|||||||||3
1750091940000|2025-06-16 16:39:00|21525.9|21513.9|21525|21513|21528.1|21516.1|21523.4|21511.4|18
1750091950000|2025-06-16 16:39:10|21524.6|21512.6|21523.7|21511.7|21525|21513|21523.7|21511.7|0
1750091960000|2025-06-16 16:39:20|21523.4|21511.4|21521.8|21509.8|21523.4|21511.4|21521.8|21509.8|2
1750091970000|2025-06-16 16:39:30|21523.4|21511.4|21523.4|21511.4|21523.4|21511.4|21523.4|21511.4|1
1750091980000|2025-06-16 16:39:40|21522.5|21510.5|21520.9|21508.9|21522.5|21510.5|21520.9|21508.9|1
1750091990000|2025-06-16 16:39:50|21521.8|21509.8|21524.3|21512.3|21524.3|21512.3|21521.8|21509.8|6
1750092000000|2025-06-16 16:40:00|21525.9|21513.9|21525.9|21513.9|21525.9|21513.9|21525.9|21513.9|1
1750092010000|2025-06-16 16:40:10|||||||||3
1750092020000|2025-06-16 16:40:20|21526.2|21514.2|21526.2|21514.2|21527.5|21515.5|21526.2|21514.2|3
1750092040000|2025-06-16 16:40:40|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|15
1750092060000|2025-06-16 16:41:00|||||||||5
1750092090000|2025-06-16 16:41:30|21525.5|21513.5|21522.7|21510.7|21525.5|21513.5|21522.7|21510.7|4
1750092110000|2025-06-16 16:41:50|21523.9|21511.9|21523|21511|21523.9|21511.9|21523|21511|4
1750092130000|2025-06-16 16:42:10|21526.1|21514.1|21525.2|21513.2|21526.1|21514.1|21525.2|21513.2|3
1750092140000|2025-06-16 16:42:20|21524.3|21512.3|21523|21511|21524.3|21512.3|21523|21511|1
1750092150000|2025-06-16 16:42:30|21522.7|21510.7|21520.2|21508.2|21522.7|21510.7|21520.2|21508.2|22
1750092160000|2025-06-16 16:42:40|||||||||4
1750092170000|2025-06-16 16:42:50|21521.8|21509.8|21520.5|21508.5|21521.8|21509.8|21520.2|21508.2|3
1750092180000|2025-06-16 16:43:00|21520.9|21508.9|21521.8|21509.8|21522.7|21510.7|21520.9|21508.9|3
1750092190000|2025-06-16 16:43:10|21522.7|21510.7|21525.2|21513.2|21525.2|21513.2|21521.8|21509.8|6
1750092200000|2025-06-16 16:43:20|||||||||1
1750092210000|2025-06-16 16:43:30|21524.3|21512.3|21522.7|21510.7|21524.3|21512.3|21521.8|21509.8|1
1750092220000|2025-06-16 16:43:40|21523|21511|21524.3|21512.3|21524.3|21512.3|21523|21511|3
1750092230000|2025-06-16 16:43:50|21526.4|21514.4|21525.2|21513.2|21526.8|21514.8|21525.2|21513.2|16
1750092240000|2025-06-16 16:44:00|21524.3|21512.3|21527.7|21515.7|21528|21516|21521.8|21509.8|15
1750092250000|2025-06-16 16:44:10|21528|21516|21528|21516|21528|21516|21528|21516|1
1750092260000|2025-06-16 16:44:20|||||||||1
1750092270000|2025-06-16 16:44:30|21527.7|21515.7|21526.8|21514.8|21528|21516|21526.8|21514.8|7
1750092280000|2025-06-16 16:44:40|21526.1|21514.1|21525.2|21513.2|21526.1|21514.1|21525.2|21513.2|2
1750092290000|2025-06-16 16:44:50|21526.4|21514.4|21526.4|21514.4|21526.4|21514.4|21526.4|21514.4|3
1750092300000|2025-06-16 16:45:00|21527.3|21515.3|21526.4|21514.4|21527.3|21515.3|21526.4|21514.4|0
1750092310000|2025-06-16 16:45:10|21525.5|21513.5|21525.2|21513.2|21525.5|21513.5|21525.2|21513.2|1
1750092320000|2025-06-16 16:45:20|||||||||5
1750092330000|2025-06-16 16:45:30|||||||||1
1750092340000|2025-06-16 16:45:40|21525.5|21513.5|21525.5|21513.5|21525.5|21513.5|21525.5|21513.5|2
1750092350000|2025-06-16 16:45:50|21526.4|21514.4|21526.4|21514.4|21526.4|21514.4|21526.4|21514.4|5
1750092360000|2025-06-16 16:46:00|21527.3|21515.3|21526.4|21514.4|21527.7|21515.7|21525.5|21513.5|6
1750092370000|2025-06-16 16:46:10|21527.3|21515.3|21527.3|21515.3|21527.3|21515.3|21526.4|21514.4|16
1750092380000|2025-06-16 16:46:20|||||||||1
1750092390000|2025-06-16 16:46:30|21524.8|21512.8|21527.3|21515.3|21527.3|21515.3|21524.8|21512.8|16
1750092400000|2025-06-16 16:46:40|21525.5|21513.5|21527.3|21515.3|21527.3|21515.3|21524.8|21512.8|23
1750092420000|2025-06-16 16:47:00|21526.1|21514.1|21523.6|21511.6|21526.1|21514.1|21523.6|21511.6|5
1750092440000|2025-06-16 16:47:20|21523.2|21511.2|21522.3|21510.3|21523.2|21511.2|21522.3|21510.3|0
1750092450000|2025-06-16 16:47:30|21522.7|21510.7|21519.5|21507.5|21522.7|21510.7|21519.5|21507.5|7
1750092460000|2025-06-16 16:47:40|21519.8|21507.8|21522.3|21510.3|21522.3|21510.3|21519.8|21507.8|2
1750092470000|2025-06-16 16:47:50|21524.8|21512.8|21526.1|21514.1|21526.1|21514.1|21524.8|21512.8|4
1750092480000|2025-06-16 16:48:00|||||||||3
1750092490000|2025-06-16 16:48:10|21525.7|21513.7|21520.2|21508.2|21525.7|21513.7|21520.2|21508.2|3
1750092500000|2025-06-16 16:48:20|21521.1|21509.1|21521.1|21509.1|21522.3|21510.3|21521.1|21509.1|9
1750092510000|2025-06-16 16:48:30|21520.7|21508.7|21519.8|21507.8|21520.7|21508.7|21519.8|21507.8|3
1750092520000|2025-06-16 16:48:40|21520.2|21508.2|21520.2|21508.2|21520.2|21508.2|21520.2|21508.2|0
1750092540000|2025-06-16 16:49:00|||||||||2
1750092550000|2025-06-16 16:49:10|21519.5|21507.5|21519.5|21507.5|21519.5|21507.5|21519.5|21507.5|7
1750092560000|2025-06-16 16:49:20|21520.2|21508.2|21524.8|21512.8|21524.8|21512.8|21520.2|21508.2|6
1750092580000|2025-06-16 16:49:40|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|0
1750092590000|2025-06-16 16:49:50|21524.8|21512.8|21524.8|21512.8|21524.8|21512.8|21524.8|21512.8|1
1750092600000|2025-06-16 16:50:00|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|1
1750092610000|2025-06-16 16:50:10|21524.8|21512.8|21523.9|21511.9|21524.8|21512.8|21523.9|21511.9|4
1750092620000|2025-06-16 16:50:20|21523|21511|21522.7|21510.7|21523.9|21511.9|21522.7|21510.7|0
1750092630000|2025-06-16 16:50:30|||||||||2
1750092640000|2025-06-16 16:50:40|21520.2|21508.2|21519.8|21507.8|21520.2|21508.2|21519.8|21507.8|4
1750092650000|2025-06-16 16:50:50|||||||||2
1750092660000|2025-06-16 16:51:00|21524.3|21512.3|21525.2|21513.2|21525.2|21513.2|21524.3|21512.3|11
1750092670000|2025-06-16 16:51:10|21527.7|21515.7|21527.7|21515.7|21527.7|21515.7|21527.7|21515.7|4
1750092680000|2025-06-16 16:51:20|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|21525.2|21513.2|1
1750092700000|2025-06-16 16:51:40|21524.8|21512.8|21523.9|21511.9|21524.8|21512.8|21523.9|21511.9|0
1750092710000|2025-06-16 16:51:50|21524.8|21512.8|21524.8|21512.8|21524.8|21512.8|21524.8|21512.8|0
1750092750000|2025-06-16 16:52:30|21525.5|21513.5|21523.6|21511.6|21525.5|21513.5|21523.6|21511.6|4
1750092760000|2025-06-16 16:52:40|21524.8|21512.8|21525.2|21513.2|21525.2|21513.2|21524.8|21512.8|0
1750092790000|2025-06-16 16:53:10|21524.3|21512.3|21524.3|21512.3|21524.3|21512.3|21524.3|21512.3|2
1750092800000|2025-06-16 16:53:20|21523.4|21511.4|21523|21511|21523.4|21511.4|21523|21511|2
1750092840000|2025-06-16 16:54:00|21522.7|21510.7|21522.7|21510.7|21522.7|21510.7|21522.7|21510.7|1
1750092850000|2025-06-16 16:54:10|||||||||1
1750092860000|2025-06-16 16:54:20|21523|21511|21525.2|21513.2|21525.2|21513.2|21523|21511|7
1750092870000|2025-06-16 16:54:30|21525.5|21513.5|21525.5|21513.5|21525.5|21513.5|21525.5|21513.5|1
1750092880000|2025-06-16 16:54:40|21526.8|21514.8|21522.7|21510.7|21527.7|21515.7|21522.7|21510.7|14
1750092890000|2025-06-16 16:54:50|21524.3|21512.3|21526.4|21514.4|21526.4|21514.4|21524.3|21512.3|4
1750092900000|2025-06-16 16:55:00|21526.1|21514.1|21525.2|21513.2|21526.1|21514.1|21525.2|21513.2|0
1750092910000|2025-06-16 16:55:10|21524.2|21512.2|21524.2|21512.2|21524.2|21512.2|21524.2|21512.2|1
1750092920000|2025-06-16 16:55:20|21525.2|21513.2|21525.1|21513.1|21525.2|21513.2|21525.1|21513.1|1
1750092930000|2025-06-16 16:55:30|21523|21511|21520.5|21508.5|21523|21511|21520.5|21508.5|20
1750092960000|2025-06-16 16:56:00|21520.1|21508.1|21517.4|21505.4|21520.1|21508.1|21513.3|21501.3|8
1750092970000|2025-06-16 16:56:10|21518.3|21506.3|21518.3|21506.3|21520.8|21508.8|21518.3|21506.3|2
1750092980000|2025-06-16 16:56:20|||||||||3
1750093020000|2025-06-16 16:57:00|21518.7|21506.7|21519.9|21507.9|21522.4|21510.4|21518.7|21506.7|3
1750093030000|2025-06-16 16:57:10|21520.8|21508.8|21519.6|21507.6|21520.8|21508.8|21518.7|21506.7|3
1750093040000|2025-06-16 16:57:20|21518.7|21506.7|21509.9|21497.9|21519.2|21507.2|21509.9|21497.9|20
1750093050000|2025-06-16 16:57:30|21510.8|21498.8|21514.9|21502.9|21514.9|21502.9|21509.9|21497.9|9
1750093060000|2025-06-16 16:57:40|21515.8|21503.8|21513.7|21501.7|21515.8|21503.8|21513.7|21501.7|1
1750093070000|2025-06-16 16:57:50|21513.3|21501.3|21505.8|21493.8|21513.3|21501.3|21505.8|21493.8|15
1750093090000|2025-06-16 16:58:10|21506.7|21494.7|21507.4|21495.4|21507.4|21495.4|21506.7|21494.7|0
1750093100000|2025-06-16 16:58:20|21509.9|21497.9|21509.9|21497.9|21509.9|21497.9|21509|21497|4
1750093110000|2025-06-16 16:58:30|21509|21497|21508.7|21496.7|21509|21497|21508.7|21496.7|0
1750093120000|2025-06-16 16:58:40|21509|21497|21508.7|21496.7|21509|21497|21508.7|21496.7|2
1750093130000|2025-06-16 16:58:50|21505.8|21493.8|21506.5|21494.5|21508.3|21496.3|21505.8|21493.8|8
1750093140000|2025-06-16 16:59:00|21506.2|21494.2|21506.2|21494.2|21506.2|21494.2|21506.2|21494.2|1
1750093160000|2025-06-16 16:59:20|21508.3|21496.3|21507.4|21495.4|21508.3|21496.3|21507.4|21495.4|5
1750093170000|2025-06-16 16:59:30|21508.3|21496.3|21507.1|21495.1|21508.7|21496.7|21507.1|21495.1|2
1750093180000|2025-06-16 16:59:40|21507.4|21495.4|21508.3|21496.3|21508.3|21496.3|21507.4|21495.4|1
1750093190000|2025-06-16 16:59:50|21507.4|21495.4|21510.8|21498.8|21510.8|21498.8|21506.2|21494.2|4
1750093210000|2025-06-16 17:00:10|21508.3|21496.3|21505.8|21493.8|21508.3|21496.3|21505.8|21493.8|4
1750093220000|2025-06-16 17:00:20|21505.5|21493.5|21504.6|21492.6|21505.5|21493.5|21503.3|21491.3|2
1750093230000|2025-06-16 17:00:30|21505.8|21493.8|21507.4|21495.4|21508.3|21496.3|21505.8|21493.8|5
1750093240000|2025-06-16 17:00:40|21508.3|21496.3|21508.3|21496.3|21508.3|21496.3|21508.3|21496.3|1
1750093250000|2025-06-16 17:00:50|21508.7|21496.7|21509.9|21497.9|21510.8|21498.8|21508.7|21496.7|3
1750093260000|2025-06-16 17:01:00|21509.6|21497.6|21508.3|21496.3|21509.6|21497.6|21508.3|21496.3|0
1750093270000|2025-06-16 17:01:10|21503.7|21491.7|21501.2|21489.2|21503.7|21491.7|21499.9|21487.9|37
1750093280000|2025-06-16 17:01:20|21498.3|21486.3|21498.3|21486.3|21498.3|21486.3|21498.3|21486.3|1
1750093290000|2025-06-16 17:01:30|21496.5|21484.5|21495.8|21483.8|21497.4|21485.4|21495.8|21483.8|3
1750093300000|2025-06-16 17:01:40|21498.3|21486.3|21503.3|21491.3|21503.3|21491.3|21498.3|21486.3|6
1750093310000|2025-06-16 17:01:50|21504.9|21492.9|21502.4|21490.4|21504.9|21492.9|21502.4|21490.4|4
1750093320000|2025-06-16 17:02:00|21501.7|21489.7|21500.8|21488.8|21501.7|21489.7|21500.8|21488.8|0
1750093330000|2025-06-16 17:02:10|21501.5|21489.5|21503.7|21491.7|21503.7|21491.7|21501.5|21489.5|5
1750093340000|2025-06-16 17:02:20|21503.3|21491.3|21505.8|21493.8|21505.8|21493.8|21503.3|21491.3|1
1750093350000|2025-06-16 17:02:30|21504.6|21492.6|21504.9|21492.9|21504.9|21492.9|21504.6|21492.6|1
1750093360000|2025-06-16 17:02:40|21503.7|21491.7|21499.9|21487.9|21503.7|21491.7|21499.9|21487.9|0
1750093370000|2025-06-16 17:02:50|21503.3|21491.3|21506.2|21494.2|21506.2|21494.2|21503.3|21491.3|3
1750093380000|2025-06-16 17:03:00|21507.4|21495.4|21507.8|21495.8|21507.8|21495.8|21504.9|21492.9|3
1750093390000|2025-06-16 17:03:10|21507.4|21495.4|21505.3|21493.3|21507.4|21495.4|21504|21492|17
1750093400000|2025-06-16 17:03:20|21504.9|21492.9|21508.1|21496.1|21508.1|21496.1|21504|21492|3
1750093410000|2025-06-16 17:03:30|21509|21497|21509|21497|21509|21497|21509|21497|0
1750093420000|2025-06-16 17:03:40|21509.7|21497.7|21510.3|21498.3|21510.3|21498.3|21509.7|21497.7|5
1750093430000|2025-06-16 17:03:50|21510.6|21498.6|21510.6|21498.6|21510.6|21498.6|21510.6|21498.6|0
1750093440000|2025-06-16 17:04:00|||||||||1
1750093450000|2025-06-16 17:04:10|21509.9|21497.9|21511.5|21499.5|21511.5|21499.5|21509|21497|1
1750093460000|2025-06-16 17:04:20|21514|21502|21514|21502|21514|21502|21514|21502|4
1750093470000|2025-06-16 17:04:30|21511.5|21499.5|21513.1|21501.1|21513.1|21501.1|21511.5|21499.5|8
1750093480000|2025-06-16 17:04:40|21511.9|21499.9|21511.9|21499.9|21511.9|21499.9|21511.9|21499.9|0
1750093490000|2025-06-16 17:04:50|21514|21502|21507.6|21495.6|21514|21502|21506.7|21494.7|41
1750093500000|2025-06-16 17:05:00|21507.9|21495.9|21505.8|21493.8|21507.9|21495.9|21505.8|21493.8|7
1750093510000|2025-06-16 17:05:10|21504.5|21492.5|21504.5|21492.5|21504.5|21492.5|21504.5|21492.5|3
1750093520000|2025-06-16 17:05:20|21505.8|21493.8|21505.8|21493.8|21505.8|21493.8|21505.8|21493.8|0
1750093540000|2025-06-16 17:05:40|21501.5|21489.5|21500.4|21488.4|21501.5|21489.5|21500.4|21488.4|4
1750093550000|2025-06-16 17:05:50|||||||||1
1750093560000|2025-06-16 17:06:00|21499.5|21487.5|21498.3|21486.3|21500.4|21488.4|21498.3|21486.3|7
1750093570000|2025-06-16 17:06:10|21500.4|21488.4|21500.4|21488.4|21500.4|21488.4|21499.5|21487.5|3
1750093580000|2025-06-16 17:06:20|21500.8|21488.8|21500.8|21488.8|21500.8|21488.8|21500.8|21488.8|0
1750093590000|2025-06-16 17:06:30|21497.9|21485.9|21497|21485|21497.9|21485.9|21495.4|21483.4|7
1750093600000|2025-06-16 17:06:40|21497.9|21485.9|21497.9|21485.9|21497.9|21485.9|21497.9|21485.9|1
1750093610000|2025-06-16 17:06:50|21497|21485|21498.8|21486.8|21498.8|21486.8|21495.8|21483.8|6
1750093620000|2025-06-16 17:07:00|21497.9|21485.9|21495.8|21483.8|21497.9|21485.9|21495.8|21483.8|4
1750093630000|2025-06-16 17:07:10|21497.6|21485.6|21495.8|21483.8|21497.9|21485.9|21495.8|21483.8|9
1750093640000|2025-06-16 17:07:20|21495.1|21483.1|21492.9|21480.9|21495.1|21483.1|21492.9|21480.9|3
1750093650000|2025-06-16 17:07:30|21493.3|21481.3|21493.3|21481.3|21493.3|21481.3|21492.9|21480.9|0
1750093660000|2025-06-16 17:07:40|21492.2|21480.2|21490.4|21478.4|21492.2|21480.2|21490.4|21478.4|6
1750093670000|2025-06-16 17:07:50|21487.9|21475.9|21482.9|21470.9|21487.9|21475.9|21482.9|21470.9|5
1750093680000|2025-06-16 17:08:00|21482|21470|21482.9|21470.9|21483.3|21471.3|21479.5|21467.5|8
1750093690000|2025-06-16 17:08:10|21480.4|21468.4|21477|21465|21480.4|21468.4|21474.8|21462.8|6
1750093700000|2025-06-16 17:08:20|21476.3|21464.3|21460.7|21448.7|21476.3|21464.3|21460.7|21448.7|29
1750093710000|2025-06-16 17:08:30|21460.4|21448.4|21461.3|21449.3|21463.8|21451.8|21459.2|21447.2|37
1750093720000|2025-06-16 17:08:40|21462.6|21450.6|21461.3|21449.3|21467.2|21455.2|21461.3|21449.3|10
1750093730000|2025-06-16 17:08:50|21466.3|21454.3|21467.2|21455.2|21467.2|21455.2|21466.3|21454.3|2
1750093740000|2025-06-16 17:09:00|21464.7|21452.7|21467.2|21455.2|21467.2|21455.2|21462.5|21450.5|15
1750093760000|2025-06-16 17:09:20|21471.3|21459.3|21468.8|21456.8|21471.3|21459.3|21468.8|21456.8|9
1750093770000|2025-06-16 17:09:30|21469.7|21457.7|21469.7|21457.7|21469.7|21457.7|21468.8|21456.8|1
1750093780000|2025-06-16 17:09:40|21464.7|21452.7|21464.7|21452.7|21467.2|21455.2|21464.7|21452.7|10
1750093790000|2025-06-16 17:09:50|21465.4|21453.4|21471.3|21459.3|21471.3|21459.3|21465.4|21453.4|9
1750093800000|2025-06-16 17:10:00|21472.2|21460.2|21477.2|21465.2|21478.4|21466.4|21471.6|21459.6|9
1750093810000|2025-06-16 17:10:10|21475|21463|21472.2|21460.2|21475|21463|21472.2|21460.2|5
1750093820000|2025-06-16 17:10:20|21473.1|21461.1|21479|21467|21480.6|21468.6|21473.1|21461.1|20
1750093830000|2025-06-16 17:10:30|21478.4|21466.4|21479.7|21467.7|21479.7|21467.7|21478.4|21466.4|1
1750093840000|2025-06-16 17:10:40|21480.6|21468.6|21480.6|21468.6|21480.6|21468.6|21480.6|21468.6|2
1750093850000|2025-06-16 17:10:50|21479.7|21467.7|21479.7|21467.7|21479.7|21467.7|21479.7|21467.7|7
1750093860000|2025-06-16 17:11:00|21481.8|21469.8|21472.2|21460.2|21481.8|21469.8|21472.2|21460.2|33
1750093870000|2025-06-16 17:11:10|21469.7|21457.7|21467.5|21455.5|21469.7|21457.7|21467.5|21455.5|6
1750093880000|2025-06-16 17:11:20|21469.7|21457.7|21468.4|21456.4|21469.7|21457.7|21468.4|21456.4|2
1750093890000|2025-06-16 17:11:30|21467.5|21455.5|21472|21460|21472|21460|21467.5|21455.5|8
1750093900000|2025-06-16 17:11:40|21472.5|21460.5|21472.5|21460.5|21472.5|21460.5|21472.5|21460.5|1
1750093910000|2025-06-16 17:11:50|21472.2|21460.2|21463.6|21451.6|21472.2|21460.2|21463.6|21451.6|21
1750093920000|2025-06-16 17:12:00|21462.9|21450.9|21455.2|21443.2|21462.9|21450.9|21454.8|21442.8|12
1750093930000|2025-06-16 17:12:10|21454.8|21442.8|21457.3|21445.3|21458.6|21446.6|21453.9|21441.9|24
1750093940000|2025-06-16 17:12:20|21458.6|21446.6|21457.3|21445.3|21458.6|21446.6|21457.3|21445.3|5
1750093960000|2025-06-16 17:12:40|21457.7|21445.7|21457.3|21445.3|21458.6|21446.6|21457.3|21445.3|2
1750093980000|2025-06-16 17:13:00|21457|21445|21457|21445|21457|21445|21457|21445|0
1750093990000|2025-06-16 17:13:10|21457.5|21445.5|21460.4|21448.4|21460.4|21448.4|21455.7|21443.7|3
1750094000000|2025-06-16 17:13:20|21460.7|21448.7|21460.4|21448.4|21460.7|21448.7|21460.4|21448.4|0
1750094010000|2025-06-16 17:13:30|21460.7|21448.7|21463.2|21451.2|21463.2|21451.2|21460.7|21448.7|5
1750094020000|2025-06-16 17:13:40|21462.9|21450.9|21462.9|21450.9|21462.9|21450.9|21462.9|21450.9|18
1750094030000|2025-06-16 17:13:50|21459.7|21447.7|21460.4|21448.4|21460.4|21448.4|21459.7|21447.7|7
1750094040000|2025-06-16 17:14:00|21461.6|21449.6|21460.4|21448.4|21461.6|21449.6|21460.4|21448.4|7
1750094050000|2025-06-16 17:14:10|21461.3|21449.3|21460|21448|21461.8|21449.8|21460|21448|3
1750094060000|2025-06-16 17:14:20|21463.8|21451.8|21463.8|21451.8|21463.8|21451.8|21463.8|21451.8|1
1750094070000|2025-06-16 17:14:30|21464.7|21452.7|21462.5|21450.5|21464.7|21452.7|21462.2|21450.2|2
1750094080000|2025-06-16 17:14:40|21462.2|21450.2|21461.3|21449.3|21462.2|21450.2|21461.3|21449.3|3
1750094100000|2025-06-16 17:15:00|21460.9|21448.9|21462.2|21450.2|21462.2|21450.2|21460|21448|3
1750094110000|2025-06-16 17:15:10|21461.3|21449.3|21454.7|21442.7|21461.3|21449.3|21453.8|21441.8|12
1750094120000|2025-06-16 17:15:20|||||||||1
1750094130000|2025-06-16 17:15:30|21456.5|21444.5|21452.5|21440.5|21456.5|21444.5|21452.5|21440.5|9
1750094140000|2025-06-16 17:15:40|||||||||1
1750094150000|2025-06-16 17:15:50|21449.1|21437.1|21446.3|21434.3|21449.1|21437.1|21446.3|21434.3|9
1750094160000|2025-06-16 17:16:00|21447.2|21435.2|21435|21423|21447.2|21435.2|21435|21423|15
1750094170000|2025-06-16 17:16:10|21432.2|21420.2|21432.9|21420.9|21434.1|21422.1|21430|21418|36
1750094180000|2025-06-16 17:16:20|21435.4|21423.4|21439.5|21427.5|21441.6|21429.6|21435.4|21423.4|16
1750094190000|2025-06-16 17:16:30|21437|21425|21437|21425|21439.1|21427.1|21437|21425|9
1750094200000|2025-06-16 17:16:40|21437.9|21425.9|21437|21425|21439.5|21427.5|21437|21425|3
1750094210000|2025-06-16 17:16:50|21435.7|21423.7|21434.5|21422.5|21439.5|21427.5|21434.5|21422.5|5
1750094220000|2025-06-16 17:17:00|21433.6|21421.6|21439.5|21427.5|21439.5|21427.5|21433.2|21421.2|10
1750094230000|2025-06-16 17:17:10|21442|21430|21440.7|21428.7|21443.2|21431.2|21440.7|21428.7|13
1750094240000|2025-06-16 17:17:20|21440.4|21428.4|21440.4|21428.4|21442.5|21430.5|21440.4|21428.4|3
1750094250000|2025-06-16 17:17:30|21438.8|21426.8|21437|21425|21438.8|21426.8|21437|21425|6
1750094260000|2025-06-16 17:17:40|21437.9|21425.9|21437|21425|21437.9|21425.9|21437|21425|2
1750094270000|2025-06-16 17:17:50|21437.9|21425.9|21439.1|21427.1|21439.1|21427.1|21437.9|21425.9|1
1750094290000|2025-06-16 17:18:10|21439.5|21427.5|21439.1|21427.1|21439.5|21427.5|21439.1|21427.1|0
1750094300000|2025-06-16 17:18:20|21439.5|21427.5|21443.8|21431.8|21444.7|21432.7|21439.5|21427.5|26
1750094310000|2025-06-16 17:18:30|21443.1|21431.1|21441.3|21429.3|21443.1|21431.1|21440|21428|3
1750094320000|2025-06-16 17:18:40|21442.2|21430.2|21441.3|21429.3|21442.2|21430.2|21440|21428|2
1750094330000|2025-06-16 17:18:50|21442.2|21430.2|21441.3|21429.3|21442.2|21430.2|21440.4|21428.4|2
1750094340000|2025-06-16 17:19:00|21443.8|21431.8|21443.8|21431.8|21443.8|21431.8|21443.8|21431.8|3
1750094350000|2025-06-16 17:19:10|21444.7|21432.7|21446.3|21434.3|21446.3|21434.3|21444.7|21432.7|0
1750094360000|2025-06-16 17:19:20|21446.6|21434.6|21451.6|21439.6|21451.6|21439.6|21446.6|21434.6|4
1750094370000|2025-06-16 17:19:30|21452|21440|21450.4|21438.4|21452|21440|21450.4|21438.4|1
1750094390000|2025-06-16 17:19:50|21447|21435|21447|21435|21447|21435|21447|21435|4
1750094400000|2025-06-16 17:20:00|21448.8|21436.8|21444.5|21432.5|21448.8|21436.8|21444.5|21432.5|5
1750094410000|2025-06-16 17:20:10|||||||||2
1750094430000|2025-06-16 17:20:30|21439.5|21427.5|21437.3|21425.3|21439.5|21427.5|21437.3|21425.3|5
1750094440000|2025-06-16 17:20:40|21437|21425|21438.2|21426.2|21438.2|21426.2|21437|21425|0
1750094460000|2025-06-16 17:21:00|21439.5|21427.5|21440.7|21428.7|21440.7|21428.7|21439.5|21427.5|3
1750094470000|2025-06-16 17:21:10|21439.5|21427.5|21439.5|21427.5|21439.5|21427.5|21439.5|21427.5|2
1750094480000|2025-06-16 17:21:20|21437.9|21425.9|21432|21420|21437.9|21425.9|21431.6|21419.6|3
1750094490000|2025-06-16 17:21:30|21432.9|21420.9|21432.9|21420.9|21434.5|21422.5|21432|21420|3
1750094510000|2025-06-16 17:21:50|||||||||4
1750094520000|2025-06-16 17:22:00|21430.4|21418.4|21431.3|21419.3|21431.3|21419.3|21430.4|21418.4|4
1750094530000|2025-06-16 17:22:10|21430.4|21418.4|21432|21420|21432.9|21420.9|21430.4|21418.4|6
1750094540000|2025-06-16 17:22:20|21432.9|21420.9|21430.7|21418.7|21432.9|21420.9|21430.7|21418.7|3
1750094550000|2025-06-16 17:22:30|21431.6|21419.6|21432|21420|21432|21420|21431.6|21419.6|3
1750094560000|2025-06-16 17:22:40|21432.9|21420.9|21432|21420|21432.9|21420.9|21432|21420|1
1750094570000|2025-06-16 17:22:50|21431.6|21419.6|21433.6|21421.6|21433.6|21421.6|21430.7|21418.7|2
1750094580000|2025-06-16 17:23:00|21434.5|21422.5|21434.5|21422.5|21434.5|21422.5|21432.9|21420.9|14
1750094590000|2025-06-16 17:23:10|21433.2|21421.2|21437|21425|21437.9|21425.9|21433.2|21421.2|17
1750094600000|2025-06-16 17:23:20|21437.7|21425.7|21442.9|21430.9|21443.2|21431.2|21437.7|21425.7|10
1750094610000|2025-06-16 17:23:30|21443.2|21431.2|21442.3|21430.3|21443.2|21431.2|21442.3|21430.3|2
1750094620000|2025-06-16 17:23:40|21443.2|21431.2|21443.2|21431.2|21445.4|21433.4|21442.3|21430.3|11
1750094630000|2025-06-16 17:23:50|21443.6|21431.6|21442|21430|21443.6|21431.6|21440.4|21428.4|4
1750094640000|2025-06-16 17:24:00|21440.4|21428.4|21440.4|21428.4|21440.4|21428.4|21440.4|21428.4|0
1750094650000|2025-06-16 17:24:10|21440.7|21428.7|21440.7|21428.7|21440.7|21428.7|21440.7|21428.7|2
1750094660000|2025-06-16 17:24:20|21442|21430|21440.4|21428.4|21442|21430|21440.4|21428.4|6
1750094670000|2025-06-16 17:24:30|21440.7|21428.7|21454.7|21442.7|21457.5|21445.5|21440.7|21428.7|47
1750094680000|2025-06-16 17:24:40|21455.9|21443.9|21449.7|21437.7|21455.9|21443.9|21449.7|21437.7|4
1750094690000|2025-06-16 17:24:50|21450.9|21438.9|21452.2|21440.2|21453.8|21441.8|21450.9|21438.9|0
1750094700000|2025-06-16 17:25:00|||||||||11
1750094710000|2025-06-16 17:25:10|21452.5|21440.5|21452.5|21440.5|21452.5|21440.5|21452.5|21440.5|0
1750094720000|2025-06-16 17:25:20|21448.7|21436.7|21448.7|21436.7|21448.7|21436.7|21448.7|21436.7|6
1750094730000|2025-06-16 17:25:30|||||||||1
1750094740000|2025-06-16 17:25:40|21447.5|21435.5|21449.6|21437.6|21452.1|21440.1|21446.2|21434.2|12
1750094750000|2025-06-16 17:25:50|21448.9|21436.9|21447.5|21435.5|21448.9|21436.9|21446.2|21434.2|13
1750094760000|2025-06-16 17:26:00|21447.1|21435.1|21445.3|21433.3|21447.1|21435.1|21442.8|21430.8|18
1750094770000|2025-06-16 17:26:10|21444.4|21432.4|21444.4|21432.4|21444.4|21432.4|21444.4|21432.4|0
1750094780000|2025-06-16 17:26:20|21445.3|21433.3|21445.3|21433.3|21445.3|21433.3|21445.3|21433.3|2
1750094790000|2025-06-16 17:26:30|21446.2|21434.2|21445.3|21433.3|21447.5|21435.5|21445.3|21433.3|7
1750094800000|2025-06-16 17:26:40|21445|21433|21444.1|21432.1|21445|21433|21442.8|21430.8|5
1750094810000|2025-06-16 17:26:50|21444.4|21432.4|21444.1|21432.1|21444.4|21432.4|21444.1|21432.1|2
1750094820000|2025-06-16 17:27:00|21444.4|21432.4|21444.4|21432.4|21444.4|21432.4|21444.4|21432.4|0
1750094830000|2025-06-16 17:27:10|21443.5|21431.5|21442.8|21430.8|21443.5|21431.5|21442.8|21430.8|0
1750094840000|2025-06-16 17:27:20|21443.2|21431.2|21443.2|21431.2|21443.2|21431.2|21443.2|21431.2|1
1750094850000|2025-06-16 17:27:30|21442.8|21430.8|21442.8|21430.8|21442.8|21430.8|21442.8|21430.8|0
1750094870000|2025-06-16 17:27:50|21443.2|21431.2|21437.3|21425.3|21443.2|21431.2|21437.3|21425.3|6
1750094880000|2025-06-16 17:28:00|21436.9|21424.9|21432.8|21420.8|21436.9|21424.9|21432.8|21420.8|8
1750094890000|2025-06-16 17:28:10|21435.3|21423.3|21437.8|21425.8|21437.8|21425.8|21435.3|21423.3|5
1750094900000|2025-06-16 17:28:20|21436.9|21424.9|21437.8|21425.8|21438.2|21426.2|21436.9|21424.9|0
1750094910000|2025-06-16 17:28:30|21439.1|21427.1|21437.8|21425.8|21439.1|21427.1|21437.8|21425.8|4
1750094920000|2025-06-16 17:28:40|21435.1|21423.1|21438.2|21426.2|21438.2|21426.2|21433.9|21421.9|41
1750094930000|2025-06-16 17:28:50|21436.6|21424.6|21435.3|21423.3|21436.9|21424.9|21435.3|21423.3|4
1750094940000|2025-06-16 17:29:00|||||||||1
1750094950000|2025-06-16 17:29:10|21437.5|21425.5|21434.4|21422.4|21437.5|21425.5|21434.4|21422.4|10
1750094960000|2025-06-16 17:29:20|21433.5|21421.5|21432.8|21420.8|21433.5|21421.5|21432.8|21420.8|5
1750095000000|2025-06-16 17:30:00|21430.3|21418.3|21421.9|21409.9|21430.3|21418.3|21421.9|21409.9|91
1750095010000|2025-06-16 17:30:10|21422.8|21410.8|21426.6|21414.6|21426.6|21414.6|21420.7|21408.7|9
1750095020000|2025-06-16 17:30:20|21426.9|21414.9|21422.8|21410.8|21428.2|21416.2|21421.9|21409.9|14
1750095040000|2025-06-16 17:30:40|21421.9|21409.9|21422.8|21410.8|21422.8|21410.8|21421.9|21409.9|3
1750095050000|2025-06-16 17:30:50|21427.8|21415.8|21430.3|21418.3|21431.6|21419.6|21427.8|21415.8|6
1750095060000|2025-06-16 17:31:00|21429.4|21417.4|21430.7|21418.7|21431.9|21419.9|21429.4|21417.4|0
1750095070000|2025-06-16 17:31:10|21431.6|21419.6|21430.3|21418.3|21431.6|21419.6|21430.3|21418.3|2
1750095080000|2025-06-16 17:31:20|21430.7|21418.7|21432.8|21420.8|21432.8|21420.8|21430.7|21418.7|1
1750095090000|2025-06-16 17:31:30|21433.5|21421.5|21431.6|21419.6|21434.6|21422.6|21430.7|21418.7|3
1750095100000|2025-06-16 17:31:40|21430.7|21418.7|21430.7|21418.7|21431.6|21419.6|21430.7|21418.7|0
1750095110000|2025-06-16 17:31:50|21429.8|21417.8|21429.8|21417.8|21429.8|21417.8|21429.8|21417.8|7
1750095120000|2025-06-16 17:32:00|21430.7|21418.7|21424.1|21412.1|21430.7|21418.7|21424.1|21412.1|5
1750095130000|2025-06-16 17:32:10|21423.2|21411.2|21427.8|21415.8|21427.8|21415.8|21423.2|21411.2|3
1750095140000|2025-06-16 17:32:20|21426.9|21414.9|21426.9|21414.9|21427.8|21415.8|21425.3|21413.3|4
1750095150000|2025-06-16 17:32:30|21426|21414|21426.9|21414.9|21426.9|21414.9|21425.7|21413.7|2
1750095160000|2025-06-16 17:32:40|21426.6|21414.6|21426.6|21414.6|21426.6|21414.6|21426.6|21414.6|0
1750095170000|2025-06-16 17:32:50|21425.7|21413.7|21423.2|21411.2|21425.7|21413.7|21423.2|21411.2|4
1750095180000|2025-06-16 17:33:00|21421.9|21409.9|21420.3|21408.3|21421.9|21409.9|21420.3|21408.3|5
1750095190000|2025-06-16 17:33:10|21421.9|21409.9|21422.8|21410.8|21423.2|21411.2|21421.9|21409.9|3
1750095200000|2025-06-16 17:33:20|21423.2|21411.2|21420.3|21408.3|21423.2|21411.2|21420.3|21408.3|2
1750095210000|2025-06-16 17:33:30|21420.7|21408.7|21421.6|21409.6|21422.5|21410.5|21420.7|21408.7|7
1750095220000|2025-06-16 17:33:40|21421.2|21409.2|21420|21408|21421.2|21409.2|21418.2|21406.2|3
1750095230000|2025-06-16 17:33:50|21421.6|21409.6|21417.8|21405.8|21422.5|21410.5|21417.8|21405.8|8
1750095240000|2025-06-16 17:34:00|21417.5|21405.5|21412.8|21400.8|21417.8|21405.8|21412.8|21400.8|23
1750095250000|2025-06-16 17:34:10|21413.5|21401.5|21417.8|21405.8|21417.8|21405.8|21413.5|21401.5|9
1750095260000|2025-06-16 17:34:20|21416.9|21404.9|21417.8|21405.8|21417.8|21405.8|21413.7|21401.7|2
1750095270000|2025-06-16 17:34:30|21420.7|21408.7|21424.4|21412.4|21425.7|21413.7|21420.7|21408.7|5
1750095280000|2025-06-16 17:34:40|21426|21414|21424.4|21412.4|21426.9|21414.9|21424.4|21412.4|0
1750095290000|2025-06-16 17:34:50|21423.7|21411.7|21418.7|21406.7|21423.7|21411.7|21418.7|21406.7|1
1750095300000|2025-06-16 17:35:00|21419.1|21407.1|21425.3|21413.3|21425.3|21413.3|21419.1|21407.1|6
1750095310000|2025-06-16 17:35:10|21426.2|21414.2|21422.8|21410.8|21427.8|21415.8|21422.8|21410.8|7
1750095320000|2025-06-16 17:35:20|21421.9|21409.9|21424.1|21412.1|21424.1|21412.1|21421.9|21409.9|3
1750095330000|2025-06-16 17:35:30|21425|21413|21425|21413|21425|21413|21425|21413|0
1750095350000|2025-06-16 17:35:50|21424.1|21412.1|21421.6|21409.6|21425|21413|21421.6|21409.6|3
1750095360000|2025-06-16 17:36:00|21420.7|21408.7|21420.3|21408.3|21422.8|21410.8|21420.3|21408.3|6
1750095370000|2025-06-16 17:36:10|21421.2|21409.2|21422.5|21410.5|21422.5|21410.5|21421.2|21409.2|0
1750095380000|2025-06-16 17:36:20|21422.1|21410.1|21420|21408|21422.1|21410.1|21420|21408|1
1750095390000|2025-06-16 17:36:30|||||||||3
1750095400000|2025-06-16 17:36:40|21416.2|21404.2|21412.8|21400.8|21416.2|21404.2|21412.8|21400.8|8
1750095410000|2025-06-16 17:36:50|21413.7|21401.7|21413.7|21401.7|21414.6|21402.6|21412.8|21400.8|8
1750095420000|2025-06-16 17:37:00|21412.8|21400.8|21411.2|21399.2|21412.8|21400.8|21411.2|21399.2|5
1750095430000|2025-06-16 17:37:10|21412.5|21400.5|21411.2|21399.2|21412.5|21400.5|21411.2|21399.2|0
1750095440000|2025-06-16 17:37:20|21410.3|21398.3|21407.8|21395.8|21410.3|21398.3|21407.8|21395.8|11
1750095450000|2025-06-16 17:37:30|21408.7|21396.7|21410|21398|21410|21398|21408.7|21396.7|5
1750095460000|2025-06-16 17:37:40|21411.2|21399.2|21411.6|21399.6|21411.6|21399.6|21411.2|21399.2|2
1750095470000|2025-06-16 17:37:50|21410.7|21398.7|21410|21398|21410.7|21398.7|21410|21398|1
1750095480000|2025-06-16 17:38:00|21410.3|21398.3|21416.2|21404.2|21417.5|21405.5|21410.3|21398.3|9
1750095490000|2025-06-16 17:38:10|21412.8|21400.8|21411.9|21399.9|21414.1|21402.1|21411.9|21399.9|10
1750095500000|2025-06-16 17:38:20|21412.8|21400.8|21410.3|21398.3|21412.8|21400.8|21410.3|21398.3|1
1750095510000|2025-06-16 17:38:30|21408.7|21396.7|21410.3|21398.3|21410.3|21398.3|21408.7|21396.7|3
1750095520000|2025-06-16 17:38:40|21409.1|21397.1|21409.4|21397.4|21410.3|21398.3|21407.8|21395.8|10
1750095530000|2025-06-16 17:38:50|21407.8|21395.8|21405.3|21393.3|21407.8|21395.8|21405.3|21393.3|5
1750095540000|2025-06-16 17:39:00|21402.8|21390.8|21403.7|21391.7|21407.5|21395.5|21402.8|21390.8|24
1750095550000|2025-06-16 17:39:10|21406.2|21394.2|21406.2|21394.2|21406.2|21394.2|21405.3|21393.3|1
1750095560000|2025-06-16 17:39:20|21405.3|21393.3|21405|21393|21406.6|21394.6|21405|21393|1
1750095570000|2025-06-16 17:39:30|21405.7|21393.7|21406.9|21394.9|21407.8|21395.8|21405.3|21393.3|1
1750095580000|2025-06-16 17:39:40|21407.8|21395.8|21407.8|21395.8|21407.8|21395.8|21407.8|21395.8|3
1750095590000|2025-06-16 17:39:50|21406.9|21394.9|21407.5|21395.5|21409.1|21397.1|21406.2|21394.2|2
1750095600000|2025-06-16 17:40:00|21406.6|21394.6|21405|21393|21407.1|21395.1|21405|21393|3
1750095610000|2025-06-16 17:40:10|21407.1|21395.1|21409.3|21397.3|21409.3|21397.3|21407.1|21395.1|4
1750095620000|2025-06-16 17:40:20|21408|21396|21408.4|21396.4|21409.3|21397.3|21408|21396|3
1750095630000|2025-06-16 17:40:30|21409.3|21397.3|21409.3|21397.3|21409.3|21397.3|21408.4|21396.4|3
1750095640000|2025-06-16 17:40:40|21408.4|21396.4|21406.8|21394.8|21408.4|21396.4|21406.8|21394.8|0
1750095650000|2025-06-16 17:40:50|21408.4|21396.4|21408.7|21396.7|21408.7|21396.7|21407.5|21395.5|3
1750095660000|2025-06-16 17:41:00|21408.4|21396.4|21410.9|21398.9|21410.9|21398.9|21408.4|21396.4|3
1750095670000|2025-06-16 17:41:10|21411.8|21399.8|21411.8|21399.8|21411.8|21399.8|21410.9|21398.9|4
1750095680000|2025-06-16 17:41:20|||||||||3
1750095690000|2025-06-16 17:41:30|21412.1|21400.1|21411.7|21399.7|21412.1|21400.1|21411.7|21399.7|6
1750095710000|2025-06-16 17:41:50|21414.6|21402.6|21419.6|21407.6|21420.5|21408.5|21414.6|21402.6|2
1750095720000|2025-06-16 17:42:00|21420.5|21408.5|21422.1|21410.1|21422.1|21410.1|21419.6|21407.6|6
1750095730000|2025-06-16 17:42:10|21421.4|21409.4|21417.1|21405.1|21421.4|21409.4|21417.1|21405.1|5
1750095740000|2025-06-16 17:42:20|21416|21404|21408.3|21396.3|21416|21404|21407.1|21395.1|8
1750095750000|2025-06-16 17:42:30|21408|21396|21408.3|21396.3|21409.2|21397.2|21407.4|21395.4|2
1750095760000|2025-06-16 17:42:40|21408|21396|21407.1|21395.1|21408|21396|21405.8|21393.8|3
1750095780000|2025-06-16 17:43:00|21406.7|21394.7|21409.6|21397.6|21412.1|21400.1|21405.8|21393.8|8
1750095790000|2025-06-16 17:43:10|21410.5|21398.5|21410.5|21398.5|21410.5|21398.5|21410.5|21398.5|1
1750095800000|2025-06-16 17:43:20|21409.6|21397.6|21404.6|21392.6|21410.5|21398.5|21404.6|21392.6|3
1750095810000|2025-06-16 17:43:30|21405.8|21393.8|21405.8|21393.8|21405.8|21393.8|21405.8|21393.8|1
1750095820000|2025-06-16 17:43:40|21405.5|21393.5|21405.8|21393.8|21405.8|21393.8|21405.5|21393.5|0
1750095830000|2025-06-16 17:43:50|21405.5|21393.5|21406.2|21394.2|21406.2|21394.2|21404.2|21392.2|49
1750095840000|2025-06-16 17:44:00|21407.1|21395.1|21403.3|21391.3|21407.1|21395.1|21403.3|21391.3|5
1750095860000|2025-06-16 17:44:20|21402.4|21390.4|21402.4|21390.4|21402.4|21390.4|21402.4|21390.4|0
1750095870000|2025-06-16 17:44:30|21403.3|21391.3|21405.5|21393.5|21405.5|21393.5|21402.4|21390.4|6
1750095880000|2025-06-16 17:44:40|21404.6|21392.6|21406.7|21394.7|21406.7|21394.7|21404.6|21392.6|4
1750095890000|2025-06-16 17:44:50|21407.1|21395.1|21409.2|21397.2|21409.6|21397.6|21407.1|21395.1|3
1750095900000|2025-06-16 17:45:00|21413|21401|21412.1|21400.1|21413|21401|21412.1|21400.1|51
1750095910000|2025-06-16 17:45:10|21413.7|21401.7|21412.1|21400.1|21413.7|21401.7|21412.1|21400.1|14
1750095920000|2025-06-16 17:45:20|21411.7|21399.7|21411.7|21399.7|21411.7|21399.7|21411.7|21399.7|1
1750095930000|2025-06-16 17:45:30|||||||||23
1750095940000|2025-06-16 17:45:40|21412.4|21400.4|21414.9|21402.9|21414.9|21402.9|21412.4|21400.4|1
1750095950000|2025-06-16 17:45:50|21414.6|21402.6|21412.1|21400.1|21414.6|21402.6|21412.1|21400.1|1
1750095960000|2025-06-16 17:46:00|21414.6|21402.6|21415.5|21403.5|21415.5|21403.5|21414.6|21402.6|4
1750095970000|2025-06-16 17:46:10|21414.6|21402.6|21414.6|21402.6|21415.5|21403.5|21414.2|21402.2|13
1750095980000|2025-06-16 17:46:20|21415.5|21403.5|21417.1|21405.1|21417.1|21405.1|21415.5|21403.5|0
1750095990000|2025-06-16 17:46:30|21418.9|21406.9|21419.6|21407.6|21419.6|21407.6|21418.9|21406.9|3
1750096000000|2025-06-16 17:46:40|21421.4|21409.4|21424.6|21412.6|21424.6|21412.6|21421.4|21409.4|9
1750096010000|2025-06-16 17:46:50|21424.9|21412.9|21424.9|21412.9|21424.9|21412.9|21424.9|21412.9|5
1750096020000|2025-06-16 17:47:00|21425.3|21413.3|21423.7|21411.7|21427.1|21415.1|21422.8|21410.8|23
1750096030000|2025-06-16 17:47:10|21424.9|21412.9|21424.9|21412.9|21424.9|21412.9|21424.9|21412.9|1
1750096040000|2025-06-16 17:47:20|21427.8|21415.8|21428.7|21416.7|21428.7|21416.7|21427.8|21415.8|5
1750096050000|2025-06-16 17:47:30|21427.8|21415.8|21436.5|21424.5|21438.7|21426.7|21427.8|21415.8|18
1750096060000|2025-06-16 17:47:40|21436.9|21424.9|21436.9|21424.9|21440.6|21428.6|21436.9|21424.9|10
1750096070000|2025-06-16 17:47:50|21440.6|21428.6|21440.6|21428.6|21442.4|21430.4|21439.7|21427.7|18
1750096080000|2025-06-16 17:48:00|21441.5|21429.5|21439.7|21427.7|21441.5|21429.5|21439.7|21427.7|3
1750096090000|2025-06-16 17:48:10|21440.6|21428.6|21440.6|21428.6|21440.6|21428.6|21440.6|21428.6|23
1750096100000|2025-06-16 17:48:20|21439.7|21427.7|21438.8|21426.8|21439.7|21427.7|21436|21424|28
1750096110000|2025-06-16 17:48:30|21438.5|21426.5|21438.5|21426.5|21438.5|21426.5|21438.5|21426.5|6
1750096120000|2025-06-16 17:48:40|21443.5|21431.5|21444.4|21432.4|21445.6|21433.6|21443.5|21431.5|23
1750096130000|2025-06-16 17:48:50|21441.9|21429.9|21454.4|21442.4|21456.9|21444.9|21441.9|21429.9|40
1750096140000|2025-06-16 17:49:00|21453.7|21441.7|21453.7|21441.7|21453.7|21441.7|21453.7|21441.7|0
1750096150000|2025-06-16 17:49:10|21454.6|21442.6|21453.7|21441.7|21454.6|21442.6|21453.7|21441.7|15
1750096160000|2025-06-16 17:49:20|21455.3|21443.3|21455.3|21443.3|21455.3|21443.3|21453.7|21441.7|1
1750096180000|2025-06-16 17:49:40|21459.6|21447.6|21463.3|21451.3|21464.6|21452.6|21459.6|21447.6|22
1750096190000|2025-06-16 17:49:50|21463.7|21451.7|21469.2|21457.2|21470.1|21458.1|21463.3|21451.3|28
1750096200000|2025-06-16 17:50:00|21465.5|21453.5|21465.5|21453.5|21466.2|21454.2|21465.5|21453.5|17
1750096210000|2025-06-16 17:50:10|21464.6|21452.6|21464.6|21452.6|21465.5|21453.5|21464.6|21452.6|6
1750096220000|2025-06-16 17:50:20|21465.5|21453.5|21458.7|21446.7|21465.5|21453.5|21458.7|21446.7|15
1750096230000|2025-06-16 17:50:30|21457.6|21445.6|21453.3|21441.3|21457.6|21445.6|21447.4|21435.4|37
1750096240000|2025-06-16 17:50:40|21452.1|21440.1|21453|21441|21453|21441|21452.1|21440.1|2
1750096250000|2025-06-16 17:50:50|21454.2|21442.2|21462.1|21450.1|21463|21451|21454.2|21442.2|10
1750096260000|2025-06-16 17:51:00|21460.8|21448.8|21460.5|21448.5|21460.8|21448.8|21460.5|21448.5|0
1750096270000|2025-06-16 17:51:10|21461.7|21449.7|21465.5|21453.5|21467.1|21455.1|21461.7|21449.7|18
1750096280000|2025-06-16 17:51:20|21467.1|21455.1|21468.3|21456.3|21469.2|21457.2|21467.1|21455.1|4
1750096290000|2025-06-16 17:51:30|21469.2|21457.2|21460.3|21448.3|21469.2|21457.2|21458.7|21446.7|17
1750096300000|2025-06-16 17:51:40|21459.9|21447.9|21458.7|21446.7|21459.9|21447.9|21456.2|21444.2|4
1750096310000|2025-06-16 17:51:50|21456.5|21444.5|21462.8|21450.8|21462.8|21450.8|21456.5|21444.5|8
1750096320000|2025-06-16 17:52:00|21462.4|21450.4|21463.7|21451.7|21463.7|21451.7|21462.4|21450.4|5
1750096330000|2025-06-16 17:52:10|21464.4|21452.4|21466.2|21454.2|21466.2|21454.2|21464.4|21452.4|2
1750096340000|2025-06-16 17:52:20|21464.4|21452.4|21457.4|21445.4|21464.4|21452.4|21456.2|21444.2|19
1750096350000|2025-06-16 17:52:30|21458|21446|21456.2|21444.2|21458|21446|21454|21442|15
1750096360000|2025-06-16 17:52:40|21458.3|21446.3|21456.2|21444.2|21458.3|21446.3|21456.2|21444.2|0
1750096370000|2025-06-16 17:52:50|21455.3|21443.3|21461.2|21449.2|21461.2|21449.2|21455.3|21443.3|2
1750096380000|2025-06-16 17:53:00|21458.7|21446.7|21456.2|21444.2|21458.7|21446.7|21456.2|21444.2|10
1750096390000|2025-06-16 17:53:10|21455.8|21443.8|21448|21436|21456.2|21444.2|21448|21436|8
1750096400000|2025-06-16 17:53:20|21448.7|21436.7|21449.6|21437.6|21450.5|21438.5|21448|21436|10
1750096410000|2025-06-16 17:53:30|21450.5|21438.5|21451.2|21439.2|21451.2|21439.2|21448.7|21436.7|6
1750096420000|2025-06-16 17:53:40|21450.8|21438.8|21449.6|21437.6|21451.2|21439.2|21449.6|21437.6|3
1750096430000|2025-06-16 17:53:50|21448.3|21436.3|21458.3|21446.3|21460.5|21448.5|21445.3|21433.3|25
1750096440000|2025-06-16 17:54:00|21458|21446|21462.1|21450.1|21462.1|21450.1|21457.1|21445.1|3
1750096450000|2025-06-16 17:54:10|21464.2|21452.2|21462.1|21450.1|21464.2|21452.2|21462.1|21450.1|13
1750096460000|2025-06-16 17:54:20|21461.7|21449.7|21462.1|21450.1|21463.7|21451.7|21461.7|21449.7|4
1750096470000|2025-06-16 17:54:30|21464.6|21452.6|21467.1|21455.1|21467.1|21455.1|21464.6|21452.6|1
1750096480000|2025-06-16 17:54:40|21464.6|21452.6|21465.5|21453.5|21465.8|21453.8|21464.6|21452.6|3
1750096490000|2025-06-16 17:54:50|21467.1|21455.1|21467.1|21455.1|21468|21456|21467.1|21455.1|3
1750096500000|2025-06-16 17:55:00|21466.7|21454.7|21463|21451|21466.7|21454.7|21463|21451|6
1750096510000|2025-06-16 17:55:10|21463.3|21451.3|21463|21451|21463.3|21451.3|21463|21451|4
1750096520000|2025-06-16 17:55:20|21462.1|21450.1|21463|21451|21463|21451|21461.7|21449.7|11
1750096530000|2025-06-16 17:55:30|21463.3|21451.3|21465.5|21453.5|21465.5|21453.5|21463.3|21451.3|1
1750096540000|2025-06-16 17:55:40|21468.2|21456.2|21474.6|21462.6|21477.1|21465.1|21468.2|21456.2|16
1750096550000|2025-06-16 17:55:50|21475.5|21463.5|21470.5|21458.5|21475.5|21463.5|21470.5|21458.5|19
1750096560000|2025-06-16 17:56:00|21471.9|21459.9|21465.5|21453.5|21474.6|21462.6|21465.5|21453.5|34
1750096570000|2025-06-16 17:56:10|21464.6|21452.6|21474.2|21462.2|21474.2|21462.2|21464.6|21452.6|46
1750096580000|2025-06-16 17:56:20|||||||||6
1750096590000|2025-06-16 17:56:30|21477.1|21465.1|21477.1|21465.1|21477.1|21465.1|21477.1|21465.1|2
1750096600000|2025-06-16 17:56:40|21476.4|21464.4|21475.8|21463.8|21476.4|21464.4|21475.5|21463.5|3
1750096610000|2025-06-16 17:56:50|21475.3|21463.3|21475.6|21463.6|21476.2|21464.2|21474.9|21462.9|66
1750096620000|2025-06-16 17:57:00|21475.3|21463.3|21471|21459|21476.9|21464.9|21468.5|21456.5|58
1750096630000|2025-06-16 17:57:10|21471.9|21459.9|21471.9|21459.9|21471.9|21459.9|21471.9|21459.9|12
1750096640000|2025-06-16 17:57:20|21474.7|21462.7|21478.4|21466.4|21480.6|21468.6|21474.7|21462.7|74
1750096650000|2025-06-16 17:57:30|21475.9|21463.9|21480.6|21468.6|21480.6|21468.6|21475.9|21463.9|11
1750096660000|2025-06-16 17:57:40|21479.3|21467.3|21479|21467|21480.6|21468.6|21479|21467|3
1750096670000|2025-06-16 17:57:50|21479.9|21467.9|21475.6|21463.6|21480.6|21468.6|21475.6|21463.6|8
1750096680000|2025-06-16 17:58:00|21477.7|21465.7|21475.9|21463.9|21484.9|21472.9|21475.6|21463.6|63
1750096690000|2025-06-16 17:58:10|21475.6|21463.6|21478.1|21466.1|21478.1|21466.1|21475.6|21463.6|5
1750096700000|2025-06-16 17:58:20|21475.9|21463.9|21475.6|21463.6|21475.9|21463.9|21475.6|21463.6|12
1750096710000|2025-06-16 17:58:30|21474.7|21462.7|21475.9|21463.9|21475.9|21463.9|21474.7|21462.7|2
1750096720000|2025-06-16 17:58:40|21475.6|21463.6|21478.4|21466.4|21478.4|21466.4|21475.6|21463.6|8
1750096730000|2025-06-16 17:58:50|21477.7|21465.7|21473.4|21461.4|21477.7|21465.7|21473.4|21461.4|6
1750096740000|2025-06-16 17:59:00|21475.6|21463.6|21474.7|21462.7|21475.9|21463.9|21473.4|21461.4|18
1750096750000|2025-06-16 17:59:10|21473.8|21461.8|21471.3|21459.3|21473.8|21461.8|21470.9|21458.9|45
1750096760000|2025-06-16 17:59:20|21472.2|21460.2|21478.1|21466.1|21478.1|21466.1|21472.2|21460.2|18
1750096770000|2025-06-16 17:59:30|21476.3|21464.3|21485.6|21473.6|21485.9|21473.9|21476.3|21464.3|106
1750096780000|2025-06-16 17:59:40|21485.9|21473.9|21487.4|21475.4|21488.1|21476.1|21485.9|21473.9|68
1750096790000|2025-06-16 17:59:50|21487.7|21475.7|21485.6|21473.6|21488.1|21476.1|21485.6|21473.6|86
1750096800000|2025-06-16 18:00:00|21484.9|21472.9|21485.6|21473.6|21485.6|21473.6|21484.9|21472.9|26
1750096810000|2025-06-16 18:00:10|21487.7|21475.7|21488.4|21476.4|21488.4|21476.4|21487.7|21475.7|7
1750096820000|2025-06-16 18:00:20|21490.2|21478.2|21490.6|21478.6|21490.6|21478.6|21490.2|21478.2|18
1750096830000|2025-06-16 18:00:30|21490.9|21478.9|21491.8|21479.8|21493.1|21481.1|21490.9|21478.9|8
1750096840000|2025-06-16 18:00:40|21490.6|21478.6|21493.1|21481.1|21493.1|21481.1|21490.6|21478.6|6
1750096850000|2025-06-16 18:00:50|21493.4|21481.4|21492.7|21480.7|21493.4|21481.4|21492.7|21480.7|31
1750096860000|2025-06-16 18:01:00|21493.1|21481.1|21495.2|21483.2|21495.2|21483.2|21493.1|21481.1|23
1750096870000|2025-06-16 18:01:10|21493.1|21481.1|21495.9|21483.9|21495.9|21483.9|21493.1|21481.1|19
1750096880000|2025-06-16 18:01:20|21495.6|21483.6|21498.4|21486.4|21498.4|21486.4|21495.6|21483.6|9
1750096890000|2025-06-16 18:01:30|21498.1|21486.1|21501.1|21489.1|21503.1|21491.1|21498.1|21486.1|29
1750096900000|2025-06-16 18:01:40|21502|21490|21501.1|21489.1|21502|21490|21499.5|21487.5|42
1750096910000|2025-06-16 18:01:50|21501.5|21489.5|21501.5|21489.5|21501.5|21489.5|21501.5|21489.5|3
1750096920000|2025-06-16 18:02:00|21501.1|21489.1|21499.5|21487.5|21501.1|21489.1|21499.5|21487.5|8
1750096930000|2025-06-16 18:02:10|21501.7|21489.7|21506.1|21494.1|21507.7|21495.7|21501.7|21489.7|32
1750096940000|2025-06-16 18:02:20|21507.7|21495.7|21509.3|21497.3|21509.3|21497.3|21507.7|21495.7|8
1750096950000|2025-06-16 18:02:30|21511.1|21499.1|21509|21497|21514.2|21502.2|21509|21497|31
1750096960000|2025-06-16 18:02:40|21508.1|21496.1|21509.9|21497.9|21511.1|21499.1|21508.1|21496.1|11
1750096970000|2025-06-16 18:02:50|21510.2|21498.2|21513.3|21501.3|21514.2|21502.2|21510.2|21498.2|33
1750096980000|2025-06-16 18:03:00|21512.4|21500.4|21515.8|21503.8|21519.2|21507.2|21512|21500|58
1750096990000|2025-06-16 18:03:10|21515.4|21503.4|21514.5|21502.5|21515.4|21503.4|21514.5|21502.5|1
1750097000000|2025-06-16 18:03:20|21515.4|21503.4|21516.7|21504.7|21516.7|21504.7|21515.4|21503.4|13
1750097010000|2025-06-16 18:03:30|21517.2|21505.2|21516.3|21504.3|21517.2|21505.2|21516.3|21504.3|37
1750097020000|2025-06-16 18:03:40|21516.7|21504.7|21521.1|21509.1|21521.1|21509.1|21512.9|21500.9|68
1750097030000|2025-06-16 18:03:50|21519.9|21507.9|21522|21510|21522.4|21510.4|21519.5|21507.5|37
1750097040000|2025-06-16 18:04:00|21524.5|21512.5|21525.4|21513.4|21525.8|21513.8|21522|21510|49
1750097050000|2025-06-16 18:04:10|21522|21510|21522|21510|21522|21510|21521.7|21509.7|29
1750097060000|2025-06-16 18:04:20|21517.4|21505.4|21520.8|21508.8|21520.8|21508.8|21517|21505|13
1750097070000|2025-06-16 18:04:30|21521.7|21509.7|21524.2|21512.2|21524.2|21512.2|21520.8|21508.8|17
1750097080000|2025-06-16 18:04:40|||||||||10
1750097090000|2025-06-16 18:04:50|21524.9|21512.9|21527.6|21515.6|21527.9|21515.9|21524.9|21512.9|49
1750167000000|2025-06-17 13:30:00|21470.1|21458.1|21416.9|21404.9|21477.6|21463.3|21413.9|21401.9|85
1750167010000|2025-06-17 13:30:10|21417.3|21405.3|21383|21371|21425|21413|21379.4|21367.4|60
1750167020000|2025-06-17 13:30:20|21381|21369|21362.3|21350.3|21383|21371|21361.2|21349.2|30
1750167030000|2025-06-17 13:30:30|21356.4|21344.4|21366.9|21354.9|21370.7|21358.7|21347.3|21335.3|40
1750167040000|2025-06-17 13:30:40|21365.7|21353.7|21389.2|21377.2|21394.1|21382.1|21361.9|21349.9|24
1750167050000|2025-06-17 13:30:50|21389.6|21377.6|21381.6|21369.6|21406.3|21394.3|21381.6|21369.6|28
1750167060000|2025-06-17 13:31:00|21381.2|21369.2|21364.8|21352.8|21381.2|21369.2|21364.4|21352.4|24
1750167070000|2025-06-17 13:31:10|21366|21354|21366.4|21354.4|21369.8|21357.8|21361.4|21349.4|40
1750167080000|2025-06-17 13:31:20|21365.7|21353.7|21383.5|21371.5|21383.5|21371.5|21358.4|21346.4|41
1750167090000|2025-06-17 13:31:30|21383.2|21371.2|21386.4|21374.4|21389.1|21377.1|21382.3|21370.3|17
1750167100000|2025-06-17 13:31:40|21383.2|21371.2|21396|21384|21396|21384|21375.7|21363.7|22
1750167110000|2025-06-17 13:31:50|21393.5|21381.5|21392.9|21380.9|21396.9|21384.9|21388.2|21376.2|25
1750167120000|2025-06-17 13:32:00|21393.2|21381.2|21396.6|21384.6|21397.9|21385.9|21391.6|21379.6|24
1750167130000|2025-06-17 13:32:10|21392.9|21380.9|21396.5|21384.5|21399|21387|21387.7|21375.7|21
1750167140000|2025-06-17 13:32:20|21395.4|21383.4|21408.2|21396.2|21408.2|21396.2|21386.5|21374.5|41
1750167150000|2025-06-17 13:32:30|21411.1|21399.1|21413.6|21401.6|21419.9|21405.9|21403.6|21391.6|23
1750167160000|2025-06-17 13:32:40|21417.5|21405.5|21430.4|21418.4|21430.4|21418.4|21414.9|21402.9|57
1750167170000|2025-06-17 13:32:50|21430.7|21418.7|21439.6|21427.6|21444.6|21432.6|21423.4|21411.4|100
1750167180000|2025-06-17 13:33:00|21445.2|21433.2|21454.6|21442.6|21457.1|21445.1|21438.8|21426.8|24
1750167190000|2025-06-17 13:33:10|21455|21443|21452.1|21440.1|21455|21443|21452.1|21440.1|10
1750167200000|2025-06-17 13:33:20|21450.4|21438.4|21445|21433|21450.9|21438.9|21437.9|21425.9|41
1750167210000|2025-06-17 13:33:30|21443.2|21431.2|21445.4|21433.4|21445.4|21433.4|21442.5|21430.5|9
1750167220000|2025-06-17 13:33:40|21445|21433|21445.4|21433.4|21450.7|21438.7|21442.1|21430.1|18
1750167230000|2025-06-17 13:33:50|21442.9|21430.9|21433.6|21421.6|21442.9|21430.9|21433.6|21421.6|10
1750167240000|2025-06-17 13:34:00|21432.7|21420.7|21413.2|21401.2|21433.6|21421.6|21413.2|21401.2|22
1750167250000|2025-06-17 13:34:10|21411.1|21399.1|21410.7|21398.7|21411.6|21399.6|21408.2|21396.2|12
1750167260000|2025-06-17 13:34:20|21408.6|21396.6|21438.2|21426.2|21438.2|21426.2|21408.2|21396.2|21
1750167270000|2025-06-17 13:34:30|21435.7|21423.7|21453.2|21441.2|21453.2|21441.2|21435.7|21423.7|10
1750167280000|2025-06-17 13:34:40|21452.4|21440.4|21451.1|21439.1|21453.6|21441.6|21449.9|21437.9|14
1750167290000|2025-06-17 13:34:50|21450.7|21438.7|21459|21447|21459|21447|21450.7|21438.7|13
1750167300000|2025-06-17 13:35:00|21460.7|21448.7|21458.6|21446.6|21466.1|21454.1|21457.7|21445.7|12
1750167310000|2025-06-17 13:35:10|21454.9|21442.9|21467.5|21455.5|21467.5|21455.5|21454.9|21442.9|34
1750167320000|2025-06-17 13:35:20|21463.2|21451.2|21459.5|21447.5|21465.7|21453.7|21453.6|21441.6|22
1750167330000|2025-06-17 13:35:30|21455.2|21443.2|21453.6|21441.6|21456.1|21444.1|21453.6|21441.6|8
1750167340000|2025-06-17 13:35:40|21452.5|21440.5|21449.7|21437.7|21452.5|21440.5|21446.1|21434.1|41
1750167350000|2025-06-17 13:35:50|21448.5|21436.5|21438.3|21426.3|21448.5|21436.5|21438.3|21426.3|8
1750167360000|2025-06-17 13:36:00|21437.4|21425.4|21419.4|21407.4|21437.4|21425.4|21419|21407|12
1750167370000|2025-06-17 13:36:10|21423.7|21411.7|21421.5|21409.5|21426.2|21414.2|21421.5|21409.5|7
1750167380000|2025-06-17 13:36:20|21419|21407|21401.5|21389.5|21419|21407|21401.5|21389.5|12
1750167390000|2025-06-17 13:36:30|21401.2|21389.2|21400.8|21388.8|21403.3|21391.3|21394|21382|33
1750167400000|2025-06-17 13:36:40|21399|21387|21393.7|21381.7|21400.8|21388.8|21392.4|21380.4|17
1750167410000|2025-06-17 13:36:50|21392.8|21380.8|21391.5|21379.5|21392.8|21380.8|21384|21372|20
1750167420000|2025-06-17 13:37:00|21388.9|21376.9|21398.3|21386.3|21403.3|21391.3|21388.2|21376.2|72
1750167430000|2025-06-17 13:37:10|21397|21385|21389.9|21377.9|21397|21385|21386.9|21374.9|10
1750167440000|2025-06-17 13:37:20|21389|21377|21390.3|21378.3|21393.7|21381.7|21389|21377|7
1750167450000|2025-06-17 13:37:30|21394|21382|21392.6|21380.6|21397.8|21385.8|21392.6|21380.6|8
1750167460000|2025-06-17 13:37:40|21391.5|21379.5|21382.8|21370.8|21391.5|21379.5|21382.8|21370.8|5
1750167470000|2025-06-17 13:37:50|21384.5|21372.5|21396.2|21384.2|21396.2|21384.2|21384.5|21372.5|16
1750167480000|2025-06-17 13:38:00|21396.5|21384.5|21396.5|21384.5|21397.8|21385.8|21395.6|21383.6|6
1750167490000|2025-06-17 13:38:10|21395.3|21383.3|21397.8|21385.8|21397.8|21385.8|21395.3|21383.3|9
1750167500000|2025-06-17 13:38:20|21396.5|21384.5|21406.2|21394.2|21408.7|21396.7|21396.5|21384.5|22
1750167510000|2025-06-17 13:38:30|21407.8|21395.8|21401.2|21389.2|21408.7|21396.7|21401.2|21389.2|12
1750167520000|2025-06-17 13:38:40|21400.8|21388.8|21406.2|21394.2|21406.2|21394.2|21398.7|21386.7|4
1750167530000|2025-06-17 13:38:50|21405.3|21393.3|21402|21390|21405.3|21393.3|21397.8|21385.8|6
1750167540000|2025-06-17 13:39:00|21399|21387|21391.9|21379.9|21399|21387|21387.6|21375.6|69
1750167550000|2025-06-17 13:39:10|21389.8|21377.8|21393.1|21381.1|21396.9|21384.9|21389.8|21377.8|14
1750167560000|2025-06-17 13:39:20|21394|21382|21386.9|21374.9|21394|21382|21386.9|21374.9|12
1750167570000|2025-06-17 13:39:30|21387.8|21375.8|21393.3|21381.3|21394|21382|21387.8|21375.8|13
1750167580000|2025-06-17 13:39:40|21391.9|21379.9|21391.5|21379.5|21393.7|21381.7|21386.9|21374.9|22
1750167590000|2025-06-17 13:39:50|21389.9|21377.9|21391.2|21379.2|21391.5|21379.5|21388.7|21376.7|6
1750167600000|2025-06-17 13:40:00|21394|21382|21390.3|21378.3|21394|21382|21390.3|21378.3|3
1750167610000|2025-06-17 13:40:10|21391.2|21379.2|21394|21382|21394.4|21382.4|21389|21377|16
1750167620000|2025-06-17 13:40:20|21397.4|21385.4|21397.8|21385.8|21399.9|21387.9|21395.3|21383.3|6
1750167630000|2025-06-17 13:40:30|21398.7|21386.7|21397.8|21385.8|21401.9|21389.9|21397.8|21385.8|9
1750167640000|2025-06-17 13:40:40|21394|21382|21391.5|21379.5|21395.3|21383.3|21388.5|21376.5|18
1750167650000|2025-06-17 13:40:50|21392.4|21380.4|21387.3|21375.3|21392.8|21380.8|21387.3|21375.3|2
1750167660000|2025-06-17 13:41:00|21386.9|21374.9|21380.3|21368.3|21386.9|21374.9|21380.3|21368.3|23
1750167670000|2025-06-17 13:41:10|21377.8|21365.8|21387.8|21375.8|21390.6|21378.6|21377.8|21365.8|33
1750167680000|2025-06-17 13:41:20|21385.1|21373.1|21383.1|21371.1|21385.1|21373.1|21382.3|21370.3|6
1750167690000|2025-06-17 13:41:30|21382.8|21370.8|21380.3|21368.3|21383.1|21371.1|21380.3|21368.3|1
1750167700000|2025-06-17 13:41:40|21381.2|21369.2|21381.5|21369.5|21386.2|21374.2|21380.3|21368.3|12
1750167710000|2025-06-17 13:41:50|21381.9|21369.9|21383.5|21371.5|21389.4|21377.4|21381.9|21369.9|66
1750167720000|2025-06-17 13:42:00|21383.1|21371.1|21379.8|21367.8|21383.1|21371.1|21376.9|21364.9|23
1750167730000|2025-06-17 13:42:10|21380.6|21368.6|21380.1|21368.1|21383.5|21371.5|21379.8|21367.8|9
1750167740000|2025-06-17 13:42:20|21379.4|21367.4|21381.9|21369.9|21382.3|21370.3|21378.5|21366.5|2
1750167750000|2025-06-17 13:42:30|21382.3|21370.3|21381.9|21369.9|21383.5|21371.5|21381.4|21369.4|7
1750167760000|2025-06-17 13:42:40|21379.4|21367.4|21382.8|21370.8|21383.5|21371.5|21377.3|21365.3|13
1750167770000|2025-06-17 13:42:50|21383.5|21371.5|21396.5|21384.5|21396.5|21384.5|21382.8|21370.8|39
1750167780000|2025-06-17 13:43:00|21396|21384|21399.4|21387.4|21402.8|21390.8|21394.4|21382.4|9
1750167790000|2025-06-17 13:43:10|21401.5|21389.5|21397.8|21385.8|21404|21392|21394.7|21382.7|8
1750167800000|2025-06-17 13:43:20|21396.9|21384.9|21393.1|21381.1|21399.4|21387.4|21393.1|21381.1|6
1750167810000|2025-06-17 13:43:30|21393.5|21381.5|21396|21384|21396|21384|21390.6|21378.6|11
1750167820000|2025-06-17 13:43:40|21393.5|21381.5|21394.7|21382.7|21396|21384|21393.5|21381.5|6
1750167830000|2025-06-17 13:43:50|21395.1|21383.1|21396|21384|21402.2|21390.2|21395.1|21383.1|7
1750167840000|2025-06-17 13:44:00|21393.5|21381.5|21403.1|21391.1|21403.1|21391.1|21393.5|21381.5|4
1750167850000|2025-06-17 13:44:10|21403.5|21391.5|21409.4|21397.4|21410.3|21398.3|21402.2|21390.2|5
1750167860000|2025-06-17 13:44:20|21408.5|21396.5|21400.1|21388.1|21410.6|21398.6|21400.1|21388.1|13
1750167870000|2025-06-17 13:44:30|21399.7|21387.7|21396.9|21384.9|21399.7|21387.7|21395.1|21383.1|1
1750167880000|2025-06-17 13:44:40|21394.4|21382.4|21393.5|21381.5|21394.7|21382.7|21388.5|21376.5|10
1750167890000|2025-06-17 13:44:50|21394.4|21382.4|21394.7|21382.7|21394.7|21382.7|21393.5|21381.5|4
1750167900000|2025-06-17 13:45:00|21395.1|21383.1|21395|21383|21398.7|21386.7|21394.6|21382.6|28
1750167910000|2025-06-17 13:45:10|21391.2|21379.2|21408|21396|21408|21396|21390.3|21378.3|60
1750167920000|2025-06-17 13:45:20|21407.1|21395.1|21408.3|21396.3|21412.5|21400.5|21406.6|21394.6|10
1750167930000|2025-06-17 13:45:30|21407.5|21395.5|21411.2|21399.2|21412.5|21400.5|21407.5|21395.5|6
1750167940000|2025-06-17 13:45:40|21409.1|21397.1|21417.5|21405.5|21417.5|21405.5|21409.1|21397.1|5
1750167950000|2025-06-17 13:45:50|21415.8|21403.8|21417.5|21405.5|21417.5|21405.5|21415.8|21403.8|2
1750167960000|2025-06-17 13:46:00|21415|21403|21415.8|21403.8|21415.8|21403.8|21411.2|21399.2|10
1750167970000|2025-06-17 13:46:10|21418.3|21406.3|21419.1|21407.1|21420|21408|21417.5|21405.5|29
1750167980000|2025-06-17 13:46:20|21417.5|21405.5|21411.6|21399.6|21417.5|21405.5|21410.3|21398.3|34
1750167990000|2025-06-17 13:46:30|21410.7|21398.7|21409.1|21397.1|21410.7|21398.7|21402.3|21390.3|12
1750168000000|2025-06-17 13:46:40|21409.4|21397.4|21411.6|21399.6|21411.6|21399.6|21406.9|21394.9|25
1750168010000|2025-06-17 13:46:50|21410.7|21398.7|21409.8|21397.8|21411.6|21399.6|21409.4|21397.4|10
1750168020000|2025-06-17 13:47:00|21409.4|21397.4|21421.9|21409.9|21422.3|21410.3|21409.4|21397.4|20
1750168030000|2025-06-17 13:47:10|21421.1|21409.1|21409.1|21397.1|21421.1|21409.1|21409.1|21397.1|17
1750168040000|2025-06-17 13:47:20|21408.7|21396.7|21408.2|21396.2|21409.4|21397.4|21408.2|21396.2|5
1750168050000|2025-06-17 13:47:30|21404.4|21392.4|21394.4|21382.4|21404.4|21392.4|21394.4|21382.4|5
1750168060000|2025-06-17 13:47:40|21394.1|21382.1|21394.1|21382.1|21395.8|21383.8|21392.8|21380.8|29
1750168070000|2025-06-17 13:47:50|21393.7|21381.7|21384.8|21372.8|21393.7|21381.7|21383.6|21371.6|28
1750168080000|2025-06-17 13:48:00|21384.4|21372.4|21379.1|21367.1|21384.4|21372.4|21378.2|21366.2|15
1750168090000|2025-06-17 13:48:10|21380.3|21368.3|21380.7|21368.7|21380.7|21368.7|21378.2|21366.2|21
1750168100000|2025-06-17 13:48:20|21381.6|21369.6|21394.1|21382.1|21394.1|21382.1|21381.6|21369.6|30
1750168110000|2025-06-17 13:48:30|21393.2|21381.2|21394.1|21382.1|21394.1|21382.1|21386.9|21374.9|12
1750168120000|2025-06-17 13:48:40|21389.4|21377.4|21399.1|21387.1|21399.1|21387.1|21389.4|21377.4|11
1750168130000|2025-06-17 13:48:50|21399.4|21387.4|21400.7|21388.7|21401.6|21389.6|21398.7|21386.7|1
1750168140000|2025-06-17 13:49:00|21399.8|21387.8|21398.2|21386.2|21399.8|21387.8|21396.9|21384.9|44
1750168150000|2025-06-17 13:49:10|21397.8|21385.8|21389.8|21377.8|21397.8|21385.8|21389.1|21377.1|10
1750168160000|2025-06-17 13:49:20|21389.4|21377.4|21383.2|21371.2|21389.4|21377.4|21383.2|21371.2|8
1750168170000|2025-06-17 13:49:30|21382.3|21370.3|21376.9|21364.9|21383.2|21371.2|21376.9|21364.9|8
1750168180000|2025-06-17 13:49:40|21377.8|21365.8|21379.8|21367.8|21380.7|21368.7|21376.9|21364.9|14
1750168190000|2025-06-17 13:49:50|21380.7|21368.7|21383.4|21371.4|21385.9|21373.9|21378.5|21366.5|28
1750168200000|2025-06-17 13:50:00|21384.3|21372.3|21378.4|21366.4|21385.9|21373.9|21378.4|21366.4|5
1750168210000|2025-06-17 13:50:10|21377.1|21365.1|21373.8|21361.8|21379.6|21367.6|21372.9|21360.9|39
1750168220000|2025-06-17 13:50:20|21370.4|21358.4|21362.9|21350.9|21372.1|21360.1|21361.3|21349.3|43
1750168230000|2025-06-17 13:50:30|21365.4|21353.4|21366.1|21354.1|21366.3|21354.3|21364.5|21352.5|15
1750168240000|2025-06-17 13:50:40|21367.9|21355.9|21366.1|21354.1|21368.6|21356.6|21366.1|21354.1|40
1750168250000|2025-06-17 13:50:50|21364.5|21352.5|21363.6|21351.6|21364.5|21352.5|21363.6|21351.6|7
1750168260000|2025-06-17 13:51:00|21364|21352|21367.9|21355.9|21368.2|21356.2|21363.6|21351.6|60
1750168270000|2025-06-17 13:51:10|21368.2|21356.2|21371.6|21359.6|21376.6|21364.6|21368.2|21356.2|24
1750168280000|2025-06-17 13:51:20|21372.5|21360.5|21369.1|21357.1|21372.9|21360.9|21369.1|21357.1|5
1750168290000|2025-06-17 13:51:30|||||||||9
1750168300000|2025-06-17 13:51:40|21366.6|21354.6|21367.9|21355.9|21369.1|21357.1|21366.3|21354.3|17
1750168310000|2025-06-17 13:51:50|||||||||2
1750168320000|2025-06-17 13:52:00|21368.2|21356.2|21366.6|21354.6|21370|21358|21366.6|21354.6|7
1750168330000|2025-06-17 13:52:10|21367|21355|21370.2|21358.2|21372|21360|21367|21355|18
1750168340000|2025-06-17 13:52:20|21369.9|21357.9|21370.2|21358.2|21372.4|21360.4|21367.4|21355.4|13
1750168350000|2025-06-17 13:52:30|21369|21357|21363.6|21351.6|21369|21357|21363.6|21351.6|4
1750168360000|2025-06-17 13:52:40|||||||||1
1750168370000|2025-06-17 13:52:50|21364.9|21352.9|21366.1|21354.1|21366.1|21354.1|21364.9|21352.9|4
1750168380000|2025-06-17 13:53:00|21369.9|21357.9|21366.5|21354.5|21369.9|21357.9|21361.8|21349.8|55
1750168390000|2025-06-17 13:53:10|21366.8|21354.8|21356.3|21344.3|21366.8|21354.8|21356.3|21344.3|19
1750168400000|2025-06-17 13:53:20|21356|21344|21360.6|21348.6|21362.2|21350.2|21356|21344|45
1750168410000|2025-06-17 13:53:30|21360.2|21348.2|21369.5|21357.5|21370.2|21358.2|21358.1|21346.1|49
1750168420000|2025-06-17 13:53:40|21369|21357|21372.9|21360.9|21372.9|21360.9|21367.9|21355.9|11
1750168430000|2025-06-17 13:53:50|21373.2|21361.2|21376.6|21364.6|21377|21365|21372.9|21360.9|5
1750168440000|2025-06-17 13:54:00|21378.4|21366.4|21375.9|21363.9|21379.3|21367.3|21373.4|21361.4|7
1750168450000|2025-06-17 13:54:10|21376.3|21364.3|21373.8|21361.8|21378|21366|21371.3|21359.3|15
1750168460000|2025-06-17 13:54:20|21374.6|21362.6|21378|21366|21379.6|21367.6|21374.6|21362.6|8
1750168470000|2025-06-17 13:54:30|21378.4|21366.4|21387.1|21375.1|21392.7|21380.7|21378.4|21366.4|20
1750168480000|2025-06-17 13:54:40|21386.8|21374.8|21387.1|21375.1|21387.1|21375.1|21384.6|21372.6|5
1750168490000|2025-06-17 13:54:50|21385.9|21373.9|21385.9|21373.9|21385.9|21373.9|21385.9|21373.9|0
1750168500000|2025-06-17 13:55:00|21387.1|21375.1|21387.1|21375.1|21387.5|21375.5|21387.1|21375.1|9
1750168510000|2025-06-17 13:55:10|21387.9|21375.9|21387.9|21375.9|21387.9|21375.9|21387.9|21375.9|0
1750168520000|2025-06-17 13:55:20|21386.3|21374.3|21386.3|21374.3|21387.5|21375.5|21386.3|21374.3|3
1750168530000|2025-06-17 13:55:30|21385.9|21373.9|21382.9|21370.9|21385.9|21373.9|21382.1|21370.1|6
1750168540000|2025-06-17 13:55:40|21382.5|21370.5|21382.5|21370.5|21382.9|21370.9|21382.5|21370.5|4
1750168550000|2025-06-17 13:55:50|21382.9|21370.9|21385|21373|21385.4|21373.4|21382.9|21370.9|7
1750168560000|2025-06-17 13:56:00|21385.4|21373.4|21391.3|21379.3|21392.1|21380.1|21385.4|21373.4|14
1750168570000|2025-06-17 13:56:10|21390.9|21378.9|21392.5|21380.5|21392.5|21380.5|21388.7|21376.7|3
1750168580000|2025-06-17 13:56:20|21392.9|21380.9|21392.5|21380.5|21392.9|21380.9|21392.5|21380.5|3
1750168590000|2025-06-17 13:56:30|21395.5|21383.5|21398.7|21386.7|21398.7|21386.7|21394.6|21382.6|4
1750168600000|2025-06-17 13:56:40|21394.1|21382.1|21390.4|21378.4|21394.1|21382.1|21390.4|21378.4|12
1750168610000|2025-06-17 13:56:50|21389.5|21377.5|21392.9|21380.9|21392.9|21380.9|21389.1|21377.1|2
1750168620000|2025-06-17 13:57:00|21391.6|21379.6|21394.6|21382.6|21394.6|21382.6|21391.2|21379.2|22
1750168630000|2025-06-17 13:57:10|21393.7|21381.7|21391.2|21379.2|21394.6|21382.6|21391.2|21379.2|6
1750168640000|2025-06-17 13:57:20|21390.4|21378.4|21392.9|21380.9|21392.9|21380.9|21390.4|21378.4|6
1750168650000|2025-06-17 13:57:30|21394.1|21382.1|21393.2|21381.2|21396.2|21384.2|21393.2|21381.2|4
1750168660000|2025-06-17 13:57:40|21397|21385|21394.5|21382.5|21397|21385|21392.3|21380.3|11
1750168670000|2025-06-17 13:57:50|21395.7|21383.7|21396.1|21384.1|21396.1|21384.1|21393.6|21381.6|16
1750168680000|2025-06-17 13:58:00|21395.2|21383.2|21391.1|21379.1|21395.2|21383.2|21391.1|21379.1|7
1750168690000|2025-06-17 13:58:10|21389.3|21377.3|21388.6|21376.6|21389.3|21377.3|21387.7|21375.7|29
1750168700000|2025-06-17 13:58:20|21383.6|21371.6|21377.3|21365.3|21383.6|21371.6|21375.7|21363.7|8
1750168710000|2025-06-17 13:58:30|21376.1|21364.1|21378.6|21366.6|21378.6|21366.6|21375.2|21363.2|3
1750168720000|2025-06-17 13:58:40|21379.3|21367.3|21383.6|21371.6|21383.6|21371.6|21379.3|21367.3|5
1750168730000|2025-06-17 13:58:50|21380.2|21368.2|21377.7|21365.7|21380.2|21368.2|21377.7|21365.7|3
1750168740000|2025-06-17 13:59:00|21376.8|21364.8|21376.1|21364.1|21376.8|21364.8|21376.1|21364.1|0
1750168750000|2025-06-17 13:59:10|21375.2|21363.2|21374|21362|21376.1|21364.1|21374|21362|4
1750168760000|2025-06-17 13:59:20|21373.2|21361.2|21375.2|21363.2|21375.2|21363.2|21372.7|21360.7|19
1750168780000|2025-06-17 13:59:40|21374.3|21362.3|21374.3|21362.3|21374.3|21362.3|21373.4|21361.4|2
1750168790000|2025-06-17 13:59:50|21375.2|21363.2|21373.4|21361.4|21375.2|21363.2|21373.4|21361.4|3
1750168800000|2025-06-17 14:00:00|21374.3|21362.3|21368.4|21356.4|21374.3|21362.3|21367.2|21355.2|10
1750168810000|2025-06-17 14:00:10|21372.7|21360.7|21366.8|21354.8|21373.1|21361.1|21366.8|21354.8|21
1750168820000|2025-06-17 14:00:20|21366.5|21354.5|21365.2|21353.2|21366.5|21354.5|21361.8|21349.8|9
1750168830000|2025-06-17 14:00:30|21364.3|21352.3|21359.3|21347.3|21364.3|21352.3|21359.3|21347.3|6
1750168840000|2025-06-17 14:00:40|21356.8|21344.8|21357.7|21345.7|21360.2|21348.2|21356.8|21344.8|9
1750168850000|2025-06-17 14:00:50|21359.3|21347.3|21356.8|21344.8|21359.3|21347.3|21356.8|21344.8|12
1750168860000|2025-06-17 14:01:00|21355.9|21343.9|21352.7|21340.7|21355.9|21343.9|21352.7|21340.7|5
1750168870000|2025-06-17 14:01:10|21350.9|21338.9|21350.6|21338.6|21354.3|21342.3|21348.4|21336.4|10
1750168880000|2025-06-17 14:01:20|21348.8|21336.8|21340.1|21328.1|21348.8|21336.8|21340.1|21328.1|18
1750168890000|2025-06-17 14:01:30|21340.9|21328.9|21343.4|21331.4|21343.8|21331.8|21340.9|21328.9|31
1750168900000|2025-06-17 14:01:40|21342.6|21330.6|21346.7|21334.7|21347.6|21335.6|21339.2|21327.2|15
1750168910000|2025-06-17 14:01:50|21346.3|21334.3|21347.6|21335.6|21347.6|21335.6|21344|21332|37
1750168920000|2025-06-17 14:02:00|21347.2|21335.2|21345.9|21333.9|21347.2|21335.2|21345.9|21333.9|7
1750168930000|2025-06-17 14:02:10|21344.7|21332.7|21345.9|21333.9|21345.9|21333.9|21343.4|21331.4|6
1750168940000|2025-06-17 14:02:20|21344.3|21332.3|21347.7|21335.7|21348.1|21336.1|21344.3|21332.3|29
1750168950000|2025-06-17 14:02:30|21343.1|21331.1|21339.3|21327.3|21348.1|21336.1|21339.3|21327.3|47
1750168960000|2025-06-17 14:02:40|21340.8|21328.8|21329.8|21317.8|21343.4|21331.4|21328.6|21316.6|41
1750168970000|2025-06-17 14:02:50|21330.6|21318.6|21335.6|21323.6|21336.5|21324.5|21330.2|21318.2|55
1750168980000|2025-06-17 14:03:00|21335.2|21323.2|21333.1|21321.1|21335.2|21323.2|21333.1|21321.1|3
1750168990000|2025-06-17 14:03:10|21336.1|21324.1|21322.7|21310.7|21338.9|21326.9|21322.7|21310.7|20
1750169000000|2025-06-17 14:03:20|21319.3|21307.3|21314.3|21302.3|21319.3|21307.3|21314.3|21302.3|16
1750169010000|2025-06-17 14:03:30|21313.9|21301.9|21313.9|21301.9|21314.7|21302.7|21313.9|21301.9|22
1750169020000|2025-06-17 14:03:40|21311.8|21299.8|21314.3|21302.3|21314.3|21302.3|21311.8|21299.8|22
1750169030000|2025-06-17 14:03:50|21313.4|21301.4|21318.1|21306.1|21320.2|21308.2|21313.4|21301.4|55
1750169040000|2025-06-17 14:04:00|21318.4|21306.4|21310.9|21298.9|21318.4|21306.4|21310.9|21298.9|5
1750169050000|2025-06-17 14:04:10|21309.7|21297.7|21307.2|21295.2|21314.3|21302.3|21306.8|21294.8|53
1750169060000|2025-06-17 14:04:20|21308.4|21296.4|21305.9|21293.9|21308.4|21296.4|21304.3|21292.3|22
1750169070000|2025-06-17 14:04:30|21305|21293|21310|21298|21310|21298|21304.3|21292.3|47
1750169080000|2025-06-17 14:04:40|21318.1|21306.1|21311.8|21299.8|21320.2|21308.2|21311.8|21299.8|35
1750169090000|2025-06-17 14:04:50|21312.2|21300.2|21314.7|21302.7|21314.7|21302.7|21311.3|21299.3|5
1750169100000|2025-06-17 14:05:00|21315.4|21303.4|21298.8|21286.8|21315.4|21303.4|21298.8|21286.8|65
1750169110000|2025-06-17 14:05:10|21303.8|21291.8|21305.9|21293.9|21305.9|21293.9|21303.4|21291.4|27
1750169120000|2025-06-17 14:05:20|21307.2|21295.2|21296.7|21284.7|21307.5|21295.5|21296.7|21284.7|25
1750169130000|2025-06-17 14:05:30|21287.5|21275.5|21300|21288|21301.3|21289.3|21286.7|21274.7|81
1750169140000|2025-06-17 14:05:40|21307|21295|21316.8|21304.8|21317.7|21305.7|21307|21295|18
1750169150000|2025-06-17 14:05:50|21318.1|21306.1|21308.8|21296.8|21318.1|21306.1|21308.8|21296.8|17
1750169160000|2025-06-17 14:06:00|21309.7|21297.7|21305|21293|21311.3|21299.3|21305|21293|44
1750169170000|2025-06-17 14:06:10|21304.7|21292.7|21299.2|21287.2|21304.7|21292.7|21298.8|21286.8|10
1750169180000|2025-06-17 14:06:20|21300|21288|21304.2|21292.2|21305|21293|21298.3|21286.3|26
1750169190000|2025-06-17 14:06:30|21303.4|21291.4|21309.3|21297.3|21309.3|21297.3|21303.4|21291.4|35
1750169200000|2025-06-17 14:06:40|21310.9|21298.9|21305.9|21293.9|21311.8|21299.8|21305.9|21293.9|11
1750169210000|2025-06-17 14:06:50|21311.8|21299.8|21311.4|21299.4|21312.2|21300.2|21309.3|21297.3|49
1750169220000|2025-06-17 14:07:00|21309.3|21297.3|21306.8|21294.8|21312.2|21300.2|21304.3|21292.3|48
1750169230000|2025-06-17 14:07:10|21304.3|21292.3|21304.3|21292.3|21304.3|21292.3|21304.3|21292.3|2
1750169240000|2025-06-17 14:07:20|21304.7|21292.7|21303.4|21291.4|21306.8|21294.8|21303.4|21291.4|7
1750169250000|2025-06-17 14:07:30|21304.3|21292.3|21303.4|21291.4|21306.8|21294.8|21303.1|21291.1|9
1750169260000|2025-06-17 14:07:40|21303.1|21291.1|21310.6|21298.6|21310.6|21298.6|21303.1|21291.1|7
1750169270000|2025-06-17 14:07:50|||||||||1
1750169280000|2025-06-17 14:08:00|21307|21295|21309.3|21297.3|21309.3|21297.3|21301.8|21289.8|39
1750169290000|2025-06-17 14:08:10|21308.4|21296.4|21310.9|21298.9|21311.8|21299.8|21304.3|21292.3|35
1750169300000|2025-06-17 14:08:20|21311.8|21299.8|21318.6|21306.6|21323.9|21311.9|21311.8|21299.8|9
1750169310000|2025-06-17 14:08:30|21318.9|21306.9|21317.8|21305.8|21318.9|21306.9|21315.2|21303.2|52
1750169320000|2025-06-17 14:08:40|21316.6|21304.6|21314.8|21302.8|21320|21308|21314.8|21302.8|33
1750169330000|2025-06-17 14:08:50|21315.2|21303.2|21311.9|21299.9|21316.1|21304.1|21311.9|21299.9|1
1750169340000|2025-06-17 14:09:00|21312.3|21300.3|21307.7|21295.7|21313.6|21301.6|21307.7|21295.7|21
1750169350000|2025-06-17 14:09:10|21303.6|21291.6|21294.4|21282.4|21303.6|21291.6|21294.4|21282.4|22
1750169360000|2025-06-17 14:09:20|21295.6|21283.6|21292.7|21280.7|21299.8|21287.8|21291.1|21279.1|22
1750169370000|2025-06-17 14:09:30|21293.6|21281.6|21292.7|21280.7|21293.6|21281.6|21292.7|21280.7|1
1750169380000|2025-06-17 14:09:40|21293.6|21281.6|21286.1|21274.1|21293.6|21281.6|21283.6|21271.6|44
1750169390000|2025-06-17 14:09:50|21285.7|21273.7|21271.8|21259.8|21285.7|21273.7|21264.3|21252.3|62
1750169400000|2025-06-17 14:10:00|21271.4|21259.4|21267.2|21255.2|21271.8|21259.8|21267.2|21255.2|15
1750169410000|2025-06-17 14:10:10|21266.4|21254.4|21249.3|21237.3|21266.4|21254.4|21249.3|21237.3|50
1750169420000|2025-06-17 14:10:20|21247.2|21235.2|21239.7|21227.7|21247.5|21235.5|21236.3|21224.3|59
1750169430000|2025-06-17 14:10:30|21241.4|21229.4|21221.6|21209.6|21242.5|21230.5|21221.6|21209.6|63
1750169440000|2025-06-17 14:10:40|21221.3|21209.3|21231.3|21219.3|21232.5|21220.5|21221.3|21209.3|14
1750169450000|2025-06-17 14:10:50|21232.2|21220.2|21237.5|21225.5|21244.1|21232.1|21231.6|21219.6|18
1750169460000|2025-06-17 14:11:00|21237.9|21225.9|21240|21228|21245|21233|21237.9|21225.9|17
1750169470000|2025-06-17 14:11:10|21241.3|21229.3|21227.9|21215.9|21241.3|21229.3|21227|21215|15
1750169480000|2025-06-17 14:11:20|21230|21218|21231.3|21219.3|21233|21221|21229.1|21217.1|8
1750169490000|2025-06-17 14:11:30|21230.9|21218.9|21252.2|21240.2|21252.2|21240.2|21230.9|21218.9|26
1750169500000|2025-06-17 14:11:40|21251.3|21239.3|21250.9|21238.9|21252.2|21240.2|21244.1|21232.1|17
1750169510000|2025-06-17 14:11:50|21251.3|21239.3|21261.3|21249.3|21262.5|21250.5|21251.3|21239.3|35
1750169520000|2025-06-17 14:12:00|21260|21248|21250|21238|21260|21248|21250|21238|20
1750169530000|2025-06-17 14:12:10|21246.6|21234.6|21246.3|21234.3|21247.5|21235.5|21241.6|21229.6|15
1750169540000|2025-06-17 14:12:20|21247.5|21235.5|21249.1|21237.1|21251.6|21239.6|21246.3|21234.3|19
1750169550000|2025-06-17 14:12:30|21248.8|21236.8|21249.1|21237.1|21250|21238|21248.4|21236.4|6
1750169560000|2025-06-17 14:12:40|21248.3|21236.3|21245.4|21233.4|21248.3|21236.3|21245|21233|7
1750169570000|2025-06-17 14:12:50|21242|21230|21245|21233|21245|21233|21242|21230|7
1750169580000|2025-06-17 14:13:00|21245.9|21233.9|21247.5|21235.5|21247.5|21235.5|21245|21233|4
1750169590000|2025-06-17 14:13:10|21244.1|21232.1|21241.6|21229.6|21244.1|21232.1|21240|21228|31
1750169600000|2025-06-17 14:13:20|21240.8|21228.8|21241.3|21229.3|21241.3|21229.3|21232.5|21220.5|9
1750169610000|2025-06-17 14:13:30|21248.8|21236.8|21243.4|21231.4|21253.8|21241.8|21243.4|21231.4|10
1750169620000|2025-06-17 14:13:40|21243.8|21231.8|21240.8|21228.8|21243.8|21231.8|21238.8|21226.8|2
1750169630000|2025-06-17 14:13:50|21238.8|21226.8|21237.5|21225.5|21238.8|21226.8|21235|21223|20
1750169640000|2025-06-17 14:14:00|21236.3|21224.3|21235|21223|21237.5|21225.5|21234.1|21222.1|5
1750169650000|2025-06-17 14:14:10|21235.9|21223.9|21235|21223|21237.5|21225.5|21232.9|21220.9|20
1750169660000|2025-06-17 14:14:20|21235.9|21223.9|21241.3|21229.3|21243.8|21231.8|21235.9|21223.9|5
1750169670000|2025-06-17 14:14:30|21245|21233|21234.1|21222.1|21246.3|21234.3|21234.1|21222.1|35
1750169680000|2025-06-17 14:14:40|21235|21223|21229.9|21217.9|21235|21223|21227.9|21215.9|39
1750169690000|2025-06-17 14:14:50|21230.8|21218.8|21230.8|21218.8|21230.8|21218.8|21227.4|21215.4|6
1750169700000|2025-06-17 14:15:00|21231.9|21219.9|21230.8|21218.8|21237|21225|21229.5|21217.5|11
1750169710000|2025-06-17 14:15:10|21233.3|21221.3|21235.8|21223.8|21238.3|21226.3|21232|21220|13
1750169720000|2025-06-17 14:15:20|21236.6|21224.6|21228.3|21216.3|21236.6|21224.6|21228.3|21216.3|6
1750169730000|2025-06-17 14:15:30|21233.3|21221.3|21234.9|21222.9|21235.8|21223.8|21232.4|21220.4|11
1750169740000|2025-06-17 14:15:40|21235.8|21223.8|21234.9|21222.9|21235.8|21223.8|21234.9|21222.9|1
1750169750000|2025-06-17 14:15:50|||||||||4
1750169760000|2025-06-17 14:16:00|21231.1|21219.1|21229.5|21217.5|21231.1|21219.1|21229.5|21217.5|5
1750169770000|2025-06-17 14:16:10|21232|21220|21227.4|21215.4|21232.4|21220.4|21227.4|21215.4|11
1750169780000|2025-06-17 14:16:20|21228.3|21216.3|21224.7|21212.7|21228.3|21216.3|21224.4|21212.4|13
1750169790000|2025-06-17 14:16:30|21224.4|21212.4|21219.9|21207.9|21224.4|21212.4|21212.6|21200.6|63
1750169800000|2025-06-17 14:16:40|21221.5|21209.5|21224|21212|21224|21212|21221.5|21209.5|3
1750169810000|2025-06-17 14:16:50|21223.1|21211.1|21225.6|21213.6|21229|21217|21223.1|21211.1|9
1750169820000|2025-06-17 14:17:00|21223.1|21211.1|21229|21217|21229.9|21217.9|21223.1|21211.1|6
1750169830000|2025-06-17 14:17:10|21231.5|21219.5|21229.7|21217.7|21233.1|21221.1|21229.7|21217.7|54
1750169840000|2025-06-17 14:17:20|21230.6|21218.6|21238.5|21226.5|21238.5|21226.5|21230.1|21218.1|4
1750169850000|2025-06-17 14:17:30|21239.7|21227.7|21254.9|21242.9|21254.9|21242.9|21239.4|21227.4|59
1750169860000|2025-06-17 14:17:40|21255.6|21243.6|21254.3|21242.3|21257.7|21245.7|21254.3|21242.3|11
1750169870000|2025-06-17 14:17:50|21251|21239|21250.2|21238.2|21251.6|21239.6|21249|21237|12
1750169880000|2025-06-17 14:18:00|21249.3|21237.3|21253.1|21241.1|21257.4|21245.4|21248.1|21236.1|20
1750169890000|2025-06-17 14:18:10|21252.7|21240.7|21261|21249|21263.1|21251.1|21252.4|21240.4|67
1750169900000|2025-06-17 14:18:20|21262.4|21250.4|21260.6|21248.6|21264.3|21252.3|21260.6|21248.6|16
1750169910000|2025-06-17 14:18:30|21260.2|21248.2|21261.1|21249.1|21261.1|21249.1|21259|21247|19
1750169920000|2025-06-17 14:18:40|21260.2|21248.2|21260.6|21248.6|21262.4|21250.4|21260.2|21248.2|1
1750169930000|2025-06-17 14:18:50|21259|21247|21260.6|21248.6|21260.6|21248.6|21259|21247|13
1750169940000|2025-06-17 14:19:00|21259.9|21247.9|21261.5|21249.5|21262|21250|21259|21247|27
1750169950000|2025-06-17 14:19:10|21264|21252|21264|21252|21264|21252|21261.5|21249.5|19
1750169960000|2025-06-17 14:19:20|21267.7|21255.7|21267.7|21255.7|21267.7|21255.7|21265.2|21253.2|5
1750169970000|2025-06-17 14:19:30|21267.4|21255.4|21265.2|21253.2|21268.6|21256.6|21262.7|21250.7|8
1750169980000|2025-06-17 14:19:40|21264|21252|21261.5|21249.5|21264|21252|21261.5|21249.5|1
1750169990000|2025-06-17 14:19:50|21263.6|21251.6|21265.2|21253.2|21266.1|21254.1|21263.6|21251.6|2
1750170000000|2025-06-17 14:20:00|21264.3|21252.3|21263.1|21251.1|21264.3|21252.3|21263.1|21251.1|3
1750170010000|2025-06-17 14:20:10|21264|21252|21265.2|21253.2|21266.5|21254.5|21264|21252|2
1750170020000|2025-06-17 14:20:20|21269|21257|21270.2|21258.2|21270.2|21258.2|21264.3|21252.3|22
1750170030000|2025-06-17 14:20:30|21269.9|21257.9|21274|21262|21274|21262|21269|21257|36
1750170040000|2025-06-17 14:20:40|21271.5|21259.5|21265.2|21253.2|21273.6|21261.6|21265.2|21253.2|6
1750170050000|2025-06-17 14:20:50|21263.1|21251.1|21261.8|21249.8|21264|21252|21261.8|21249.8|1
1750170060000|2025-06-17 14:21:00|21261|21249|21260.6|21248.6|21261|21249|21259|21247|7
1750170070000|2025-06-17 14:21:10|21261.5|21249.5|21270.2|21258.2|21270.2|21258.2|21261.5|21249.5|6
1750170080000|2025-06-17 14:21:20|21269.3|21257.3|21266.5|21254.5|21274|21262|21266.5|21254.5|32
1750170090000|2025-06-17 14:21:30|21265.6|21253.6|21262.7|21250.7|21266.5|21254.5|21259.3|21247.3|19
1750170100000|2025-06-17 14:21:40|21263.6|21251.6|21260.2|21248.2|21264|21252|21260.2|21248.2|0
1750170110000|2025-06-17 14:21:50|21261.5|21249.5|21260.6|21248.6|21264|21252|21260.6|21248.6|2
1750170120000|2025-06-17 14:22:00|21261.5|21249.5|21256|21244|21261.5|21249.5|21256|21244|79
1750170130000|2025-06-17 14:22:10|21254.7|21242.7|21249.7|21237.7|21255.1|21243.1|21248.8|21236.8|31
1750170140000|2025-06-17 14:22:20|21248.8|21236.8|21249.6|21237.6|21258.8|21246.8|21247.1|21235.1|33
1750170150000|2025-06-17 14:22:30|21250.4|21238.4|21250.4|21238.4|21250.8|21238.8|21247.9|21235.9|69
1750170160000|2025-06-17 14:22:40|21247.4|21235.4|21245.4|21233.4|21247.4|21235.4|21245.4|21233.4|3
1750170170000|2025-06-17 14:22:50|21247.2|21235.2|21247.8|21235.8|21250.3|21238.3|21247.2|21235.2|27
1750170180000|2025-06-17 14:23:00|21246.9|21234.9|21247.8|21235.8|21248.2|21236.2|21246.9|21234.9|13
1750170190000|2025-06-17 14:23:10|21249|21237|21249|21237|21249.4|21237.4|21247.8|21235.8|2
1750170200000|2025-06-17 14:23:20|21244.9|21232.9|21249|21237|21249|21237|21244.9|21232.9|6
1750170210000|2025-06-17 14:23:30|21248.2|21236.2|21248.5|21236.5|21248.5|21236.5|21246.9|21234.9|3
1750170220000|2025-06-17 14:23:40|21247.8|21235.8|21246.9|21234.9|21249.4|21237.4|21246|21234|8
1750170230000|2025-06-17 14:23:50|21246|21234|21244.4|21232.4|21246|21234|21244.4|21232.4|10
1750170240000|2025-06-17 14:24:00|21247.3|21235.3|21250.1|21238.1|21252.3|21240.3|21247.3|21235.3|17
1750170250000|2025-06-17 14:24:10|21251|21239|21249.8|21237.8|21251|21239|21249.8|21237.8|12
1750170260000|2025-06-17 14:24:20|21252.3|21240.3|21254.4|21242.4|21258.2|21246.2|21252.3|21240.3|109
1750170270000|2025-06-17 14:24:30|21252.8|21240.8|21251|21239|21252.8|21240.8|21251|21239|2
1750170280000|2025-06-17 14:24:40|21250.7|21238.7|21248.2|21236.2|21251.9|21239.9|21248.2|21236.2|4
1750170290000|2025-06-17 14:24:50|21249.4|21237.4|21251.9|21239.9|21253.2|21241.2|21249.4|21237.4|8
1750170300000|2025-06-17 14:25:00|21250.7|21238.7|21254.4|21242.4|21255.3|21243.3|21250.7|21238.7|1
1750170310000|2025-06-17 14:25:10|21255.7|21243.7|21259.4|21247.4|21259.4|21247.4|21255.7|21243.7|4
1750170320000|2025-06-17 14:25:20|21258.5|21246.5|21258.5|21246.5|21259.4|21247.4|21258.5|21246.5|3
1750170330000|2025-06-17 14:25:30|21256.9|21244.9|21251|21239|21256.9|21244.9|21251|21239|2
1750170340000|2025-06-17 14:25:40|21251.9|21239.9|21251|21239|21251.9|21239.9|21251|21239|2
1750170350000|2025-06-17 14:25:50|21251.8|21239.8|21258.2|21246.2|21258.2|21246.2|21251.8|21239.8|11
1750170360000|2025-06-17 14:26:00|21256.4|21244.4|21257.3|21245.3|21257.3|21245.3|21256|21244|8
1750170370000|2025-06-17 14:26:10|21251|21239|21255.1|21243.1|21255.1|21243.1|21251|21239|70
1750170380000|2025-06-17 14:26:20|21251.4|21239.4|21252.6|21240.6|21252.6|21240.6|21250.1|21238.1|7
1750170390000|2025-06-17 14:26:30|21253.5|21241.5|21253.5|21241.5|21253.5|21241.5|21252.6|21240.6|3
1750170400000|2025-06-17 14:26:40|21253.9|21241.9|21250.1|21238.1|21255.1|21243.1|21250.1|21238.1|11
1750170410000|2025-06-17 14:26:50|21246|21234|21246|21234|21246.8|21234.8|21243.9|21231.9|8
1750170420000|2025-06-17 14:27:00|21246.9|21234.9|21248.5|21236.5|21248.5|21236.5|21246.4|21234.4|4
1750170430000|2025-06-17 14:27:10|21248.9|21236.9|21246|21234|21248.9|21236.9|21245.1|21233.1|4
1750170440000|2025-06-17 14:27:20|21245.1|21233.1|21248.5|21236.5|21248.5|21236.5|21243.9|21231.9|44
1750170450000|2025-06-17 14:27:30|21249.8|21237.8|21253.9|21241.9|21253.9|21241.9|21249.8|21237.8|3
1750170460000|2025-06-17 14:27:40|21251.8|21239.8|21255.1|21243.1|21255.1|21243.1|21251.8|21239.8|6
1750170470000|2025-06-17 14:27:50|21256|21244|21256.7|21244.7|21257.6|21245.6|21256|21244|16
1750170480000|2025-06-17 14:28:00|21257.6|21245.6|21256.7|21244.7|21257.6|21245.6|21256.7|21244.7|15
1750170490000|2025-06-17 14:28:10|21256.4|21244.4|21255.1|21243.1|21256.4|21244.4|21254.2|21242.2|3
1750170500000|2025-06-17 14:28:20|21253|21241|21255.1|21243.1|21255.1|21243.1|21253|21241|8
1750170510000|2025-06-17 14:28:30|21254.2|21242.2|21256.4|21244.4|21256.4|21244.4|21252.6|21240.6|40
1750170520000|2025-06-17 14:28:40|21257.3|21245.3|21267.8|21255.8|21270.6|21258.6|21257.3|21245.3|12
1750170530000|2025-06-17 14:28:50|21269|21257|21273.5|21261.5|21274.4|21262.4|21269|21257|36
1750170540000|2025-06-17 14:29:00|21274.4|21262.4|21273.1|21261.1|21274.4|21262.4|21271|21259|31
1750170550000|2025-06-17 14:29:10|21268.9|21256.9|21268.5|21256.5|21269.8|21257.8|21265.1|21253.1|41
1750170560000|2025-06-17 14:29:20|21267.6|21255.6|21254.4|21242.4|21268.5|21256.5|21253.1|21241.1|66
1750170570000|2025-06-17 14:29:30|21253.1|21241.1|21252.8|21240.8|21254.8|21242.8|21250.1|21238.1|9
1750170580000|2025-06-17 14:29:40|21254.4|21242.4|21252.8|21240.8|21257.8|21245.8|21252.8|21240.8|11
1750170590000|2025-06-17 14:29:50|21251|21239|21250.1|21238.1|21251|21239|21250.1|21238.1|2
1750170600000|2025-06-17 14:30:00|21249.2|21237.2|21231|21219|21249.2|21237.2|21229.8|21217.8|60
1750170610000|2025-06-17 14:30:10|21233.5|21221.5|21226|21214|21234.8|21222.8|21225.1|21213.1|28
1750170620000|2025-06-17 14:30:20|21225.1|21213.1|21224.8|21212.8|21227.3|21215.3|21224.8|21212.8|64
1750170630000|2025-06-17 14:30:30|21224.4|21212.4|21211.7|21199.7|21224.4|21212.4|21210.5|21198.5|23
1750170640000|2025-06-17 14:30:40|21212.6|21200.6|21213.4|21201.4|21213.4|21201.4|21210.9|21198.9|36
1750170650000|2025-06-17 14:30:50|21212.1|21200.1|21213.4|21201.4|21213.4|21201.4|21209.6|21197.6|94
1750170660000|2025-06-17 14:31:00|21214.2|21202.2|21217.5|21205.5|21217.5|21205.5|21214.2|21202.2|49
1750170670000|2025-06-17 14:31:10|21219.2|21207.2|21225.1|21213.1|21226.4|21214.4|21219.2|21207.2|33
1750170680000|2025-06-17 14:31:20|21224.2|21212.2|21216.4|21204.4|21225.1|21213.1|21216.4|21204.4|5
1750170690000|2025-06-17 14:31:30|21217.3|21205.3|21226|21214|21226|21214|21216.4|21204.4|11
1750170700000|2025-06-17 14:31:40|21225.1|21213.1|21207.1|21195.1|21225.1|21213.1|21207.1|21195.1|36
1750170710000|2025-06-17 14:31:50|21206.7|21194.7|21211.7|21199.7|21212.1|21200.1|21205|21193|7
1750170720000|2025-06-17 14:32:00|21211.4|21199.4|21216.7|21204.7|21219.8|21207.8|21211.4|21199.4|21
1750170730000|2025-06-17 14:32:10|21215|21203|21210.6|21198.6|21215|21203|21210.6|21198.6|43
1750170740000|2025-06-17 14:32:20|21211|21199|21218.1|21206.1|21218.5|21206.5|21210.6|21198.6|35
1750170750000|2025-06-17 14:32:30|21215.6|21203.6|21213.5|21201.5|21215.6|21203.6|21213.5|21201.5|11
1750170760000|2025-06-17 14:32:40|21214.4|21202.4|21209.4|21197.4|21214.4|21202.4|21209.4|21197.4|31
1750170770000|2025-06-17 14:32:50|21207.3|21195.3|21209.8|21197.8|21209.8|21197.8|21207.3|21195.3|14
1750170780000|2025-06-17 14:33:00|21208.5|21196.5|21208.5|21196.5|21211.9|21199.9|21208.5|21196.5|14
1750170790000|2025-06-17 14:33:10|21209.4|21197.4|21211|21199|21214.4|21202.4|21207.3|21195.3|19
1750170800000|2025-06-17 14:33:20|21211.9|21199.9|21218.1|21206.1|21219.4|21207.4|21211.9|21199.9|10
1750170810000|2025-06-17 14:33:30|21217.6|21205.6|21211.9|21199.9|21217.6|21205.6|21211.9|21199.9|18
1750170820000|2025-06-17 14:33:40|21211|21199|21219.4|21207.4|21220.3|21208.3|21211|21199|24
1750170830000|2025-06-17 14:33:50|21219|21207|21214.4|21202.4|21219|21207|21214|21202|4
1750170840000|2025-06-17 14:34:00|21216.1|21204.1|21224.9|21212.9|21224.9|21212.9|21212.4|21200.4|48
1750170850000|2025-06-17 14:34:10|21222.8|21210.8|21213.6|21201.6|21222.8|21210.8|21212.8|21200.8|8
1750170860000|2025-06-17 14:34:20|21212.4|21200.4|21206.1|21194.1|21212.4|21200.4|21201.1|21189.1|26
1750170870000|2025-06-17 14:34:30|21205.3|21193.3|21206.1|21194.1|21208.6|21196.6|21203.6|21191.6|6
1750170880000|2025-06-17 14:34:40|21205.3|21193.3|21204.9|21192.9|21205.3|21193.3|21204.5|21192.5|3
1750170890000|2025-06-17 14:34:50|21204|21192|21200.3|21188.3|21204.9|21192.9|21200.3|21188.3|7
1750170900000|2025-06-17 14:35:00|21201.1|21189.1|21206.1|21194.1|21207.4|21195.4|21200.3|21188.3|11
1750170910000|2025-06-17 14:35:10|21209.5|21197.5|21212.4|21200.4|21212.4|21200.4|21209.5|21197.5|27
1750170920000|2025-06-17 14:35:20|21210.3|21198.3|21208.6|21196.6|21211.1|21199.1|21208.6|21196.6|4
1750170930000|2025-06-17 14:35:30|21206|21194|21207.8|21195.8|21208.1|21196.1|21205.3|21193.3|45
1750170940000|2025-06-17 14:35:40|21208.1|21196.1|21209.9|21197.9|21212.8|21200.8|21208.1|21196.1|11
1750170950000|2025-06-17 14:35:50|21208.6|21196.6|21207.8|21195.8|21208.6|21196.6|21207.8|21195.8|4
1750170960000|2025-06-17 14:36:00|21209.5|21197.5|21205.3|21193.3|21212.8|21200.8|21205.3|21193.3|33
1750170970000|2025-06-17 14:36:10|21205.6|21193.6|21210.3|21198.3|21215.8|21203.8|21205.6|21193.6|71
1750170980000|2025-06-17 14:36:20|21211.9|21199.9|21217.4|21205.4|21218.6|21206.6|21210.6|21198.6|10
1750170990000|2025-06-17 14:36:30|21218.3|21206.3|21214.4|21202.4|21225.3|21213.3|21214.4|21202.4|40
1750171000000|2025-06-17 14:36:40|21216.1|21204.1|21214.9|21202.9|21216.1|21204.1|21214.9|21202.9|21
1750171010000|2025-06-17 14:36:50|21215.4|21203.4|21212.9|21200.9|21215.4|21203.4|21212.9|21200.9|45
1750171020000|2025-06-17 14:37:00|21213.8|21201.8|21213.8|21201.8|21215.4|21203.4|21212.9|21200.9|46
1750171030000|2025-06-17 14:37:10|21212.9|21200.9|21208.6|21196.6|21212.9|21200.9|21208.6|21196.6|6
1750171040000|2025-06-17 14:37:20|21207.4|21195.4|21206.1|21194.1|21207.4|21195.4|21206.1|21194.1|6
1750171050000|2025-06-17 14:37:30|21206.5|21194.5|21206.5|21194.5|21206.5|21194.5|21206.5|21194.5|8
1750171060000|2025-06-17 14:37:40|21206.9|21194.9|21214|21202|21214|21202|21206.9|21194.9|30
1750171070000|2025-06-17 14:37:50|21219.4|21207.4|21219|21207|21220.8|21208.8|21219|21207|6
1750171080000|2025-06-17 14:38:00|21219.4|21207.4|21221.9|21209.9|21221.9|21209.9|21219.4|21207.4|3
1750171090000|2025-06-17 14:38:10|21219.4|21207.4|21221.9|21209.9|21221.9|21209.9|21218.5|21206.5|8
1750171100000|2025-06-17 14:38:20|21223.5|21211.5|21219.7|21207.7|21223.5|21211.5|21219.7|21207.7|12
1750171110000|2025-06-17 14:38:30|21220.1|21208.1|21222.6|21210.6|21222.6|21210.6|21219.2|21207.2|5
1750171120000|2025-06-17 14:38:40|21219.2|21207.2|21215.1|21203.1|21219.2|21207.2|21215.1|21203.1|4
1750171130000|2025-06-17 14:38:50|21213.9|21201.9|21209.2|21197.2|21213.9|21201.9|21207.6|21195.6|10
1750171140000|2025-06-17 14:39:00|21208.9|21196.9|21210.1|21198.1|21210.1|21198.1|21208.9|21196.9|5
1750171150000|2025-06-17 14:39:10|21215.1|21203.1|21219.7|21207.7|21219.7|21207.7|21212.6|21200.6|12
1750171160000|2025-06-17 14:39:20|21220.1|21208.1|21217.6|21205.6|21220.1|21208.1|21216.4|21204.4|0
1750171170000|2025-06-17 14:39:30|21220.1|21208.1|21221.7|21209.7|21224.4|21212.4|21220.1|21208.1|9
1750171180000|2025-06-17 14:39:40|21221.4|21209.4|21223.1|21211.1|21225.1|21213.1|21221.4|21209.4|17
1750171190000|2025-06-17 14:39:50|21223.5|21211.5|21223.1|21211.1|21225.6|21213.6|21221|21209|8
1750171200000|2025-06-17 14:40:00|21219.4|21207.4|21214|21202|21219.4|21207.4|21214|21202|27
1750171210000|2025-06-17 14:40:10|21213.6|21201.6|21215.6|21203.6|21216.5|21204.5|21212.4|21200.4|9
1750171220000|2025-06-17 14:40:20|21214.7|21202.7|21211.5|21199.5|21214.7|21202.7|21211.5|21199.5|22
1750171230000|2025-06-17 14:40:30|21213.3|21201.3|21212.4|21200.4|21213.3|21201.3|21212.4|21200.4|10
1750171240000|2025-06-17 14:40:40|21211.1|21199.1|21214.5|21202.5|21214.5|21202.5|21211.1|21199.1|5
1750171250000|2025-06-17 14:40:50|21214.9|21202.9|21214.9|21202.9|21216.5|21204.5|21214|21202|3
1750171260000|2025-06-17 14:41:00|21215.8|21203.8|21216.1|21204.1|21217.4|21205.4|21215.8|21203.8|23
1750171270000|2025-06-17 14:41:10|21217.9|21205.9|21214.5|21202.5|21222|21210|21213.6|21201.6|8
1750171280000|2025-06-17 14:41:20|21212|21200|21203.6|21191.6|21212|21200|21203.6|21191.6|42
1750171290000|2025-06-17 14:41:30|21205.8|21193.8|21209.9|21197.9|21212|21200|21205.8|21193.8|14
1750171300000|2025-06-17 14:41:40|21211.1|21199.1|21207.7|21195.7|21214.9|21202.9|21206.9|21194.9|7
1750171310000|2025-06-17 14:41:50|21208.5|21196.5|21205.6|21193.6|21209.4|21197.4|21205.6|21193.6|1
1750171320000|2025-06-17 14:42:00|21206.5|21194.5|21210.6|21198.6|21213.1|21201.1|21206.5|21194.5|6
1750171330000|2025-06-17 14:42:10|21210.2|21198.2|21210.6|21198.6|21215.2|21203.2|21209.4|21197.4|21
1750171340000|2025-06-17 14:42:20|21209.7|21197.7|21214.4|21202.4|21214.4|21202.4|21209.7|21197.7|2
1750171350000|2025-06-17 14:42:30|21213.5|21201.5|21218.1|21206.1|21218.1|21206.1|21213.1|21201.1|2
1750171360000|2025-06-17 14:42:40|21223.1|21211.1|21223.1|21211.1|21223.5|21211.5|21220.6|21208.6|51
1750171370000|2025-06-17 14:42:50|21226.1|21214.1|21229.4|21217.4|21229.4|21217.4|21224|21212|29
1750171380000|2025-06-17 14:43:00|21230.6|21218.6|21236.9|21224.9|21238.1|21226.1|21230.6|21218.6|13
1750171390000|2025-06-17 14:43:10|21236|21224|21245.2|21233.2|21245.6|21233.6|21235.6|21223.6|25
1750171400000|2025-06-17 14:43:20|21244.4|21232.4|21256|21244|21256|21244|21244.4|21232.4|11
1750171410000|2025-06-17 14:43:30|21256.9|21244.9|21249.4|21237.4|21256.9|21244.9|21247.2|21235.2|7
1750171420000|2025-06-17 14:43:40|21251.9|21239.9|21248.5|21236.5|21254.7|21242.7|21248.1|21236.1|15
1750171430000|2025-06-17 14:43:50|21247.6|21235.6|21248.8|21236.8|21249.5|21237.5|21246|21234|7
1750171440000|2025-06-17 14:44:00|21248.5|21236.5|21234.2|21222.2|21248.5|21236.5|21234.2|21222.2|23
1750171450000|2025-06-17 14:44:10|21236|21224|21236|21224|21237.6|21225.6|21236|21224|15
1750171460000|2025-06-17 14:44:20|21234.7|21222.7|21241.3|21229.3|21241.3|21229.3|21231.9|21219.9|6
1750171470000|2025-06-17 14:44:30|21242.6|21230.6|21243.8|21231.8|21243.8|21231.8|21241.3|21229.3|6
1750171480000|2025-06-17 14:44:40|21242.6|21230.6|21236.3|21224.3|21242.6|21230.6|21236.3|21224.3|4
1750171490000|2025-06-17 14:44:50|21236|21224|21242.1|21230.1|21242.6|21230.6|21236|21224|11
1750171500000|2025-06-17 14:45:00|21243.8|21231.8|21238.5|21226.5|21243.8|21231.8|21236|21224|23
1750171510000|2025-06-17 14:45:10|21238.1|21226.1|21243.5|21231.5|21243.5|21231.5|21238.1|21226.1|17
1750171520000|2025-06-17 14:45:20|21243.8|21231.8|21248.8|21236.8|21249.7|21237.7|21243.8|21231.8|31
1750171530000|2025-06-17 14:45:30|21248|21236|21251|21239|21253.1|21241.1|21247.2|21235.2|11
1750171540000|2025-06-17 14:45:40|21246.3|21234.3|21231.3|21219.3|21246.3|21234.3|21231.3|21219.3|20
1750171550000|2025-06-17 14:45:50|21230.1|21218.1|21232.6|21220.6|21232.6|21220.6|21228|21216|16
1750171560000|2025-06-17 14:46:00|21234.2|21222.2|21240.2|21228.2|21242.2|21230.2|21234.2|21222.2|13
1750171570000|2025-06-17 14:46:10|21240.6|21228.6|21249.4|21237.4|21249.4|21237.4|21238.1|21226.1|6
1750171580000|2025-06-17 14:46:20|21250.2|21238.2|21256.9|21244.9|21256.9|21244.9|21250.2|21238.2|13
1750171590000|2025-06-17 14:46:30|21257.2|21245.2|21256.9|21244.9|21257.2|21245.2|21256.9|21244.9|9
1750171600000|2025-06-17 14:46:40|21256|21244|21256.9|21244.9|21256.9|21244.9|21254.4|21242.4|12
1750171610000|2025-06-17 14:46:50|21256|21244|21254.3|21242.3|21256|21244|21253.5|21241.5|16
1750171620000|2025-06-17 14:47:00|21252.6|21240.6|21256.1|21244.1|21256.1|21244.1|21251.8|21239.8|32
1750171630000|2025-06-17 14:47:10|21254.9|21242.9|21255.2|21243.2|21255.2|21243.2|21252.4|21240.4|29
1750171640000|2025-06-17 14:47:20|21256.1|21244.1|21255.2|21243.2|21256.1|21244.1|21255.2|21243.2|11
1750171650000|2025-06-17 14:47:30|21255.7|21243.7|21255.2|21243.2|21256.1|21244.1|21253.2|21241.2|25
1750171660000|2025-06-17 14:47:40|21254.3|21242.3|21252|21240|21254.3|21242.3|21252|21240|7
1750171670000|2025-06-17 14:47:50|21246.1|21234.1|21246.1|21234.1|21247|21235|21244.9|21232.9|6
1750171680000|2025-06-17 14:48:00|21245.2|21233.2|21246.1|21234.1|21246.1|21234.1|21245.2|21233.2|0
1750171690000|2025-06-17 14:48:10|21248.6|21236.6|21249.9|21237.9|21252|21240|21244|21232|15
1750171700000|2025-06-17 14:48:20|21251.1|21239.1|21254.5|21242.5|21254.5|21242.5|21251.1|21239.1|10
1750171710000|2025-06-17 14:48:30|21255.4|21243.4|21249.1|21237.1|21255.4|21243.4|21249.1|21237.1|20
1750171720000|2025-06-17 14:48:40|21249.5|21237.5|21249.5|21237.5|21249.5|21237.5|21249.5|21237.5|2
1750171730000|2025-06-17 14:48:50|21248.2|21236.2|21247.9|21235.9|21249.1|21237.1|21247.9|21235.9|1
1750171740000|2025-06-17 14:49:00|21247|21235|21247|21235|21247.9|21235.9|21247|21235|3
1750171750000|2025-06-17 14:49:10|21246.1|21234.1|21250.7|21238.7|21250.7|21238.7|21245.7|21233.7|8
1750171760000|2025-06-17 14:49:20|21252.9|21240.9|21252.9|21240.9|21253.8|21241.8|21250.7|21238.7|10
1750171770000|2025-06-17 14:49:30|21252|21240|21253.2|21241.2|21253.2|21241.2|21252|21240|6
1750171780000|2025-06-17 14:49:40|21249.1|21237.1|21248.2|21236.2|21250.4|21238.4|21247|21235|26
1750171790000|2025-06-17 14:49:50|21247.9|21235.9|21250.4|21238.4|21251.3|21239.3|21247|21235|4
1750171800000|2025-06-17 14:50:00|21247.4|21235.4|21245.7|21233.7|21247.4|21235.4|21245.7|21233.7|6
1750171810000|2025-06-17 14:50:10|21240.7|21228.7|21247|21235|21247|21235|21240.7|21228.7|11
1750171820000|2025-06-17 14:50:20|21247.9|21235.9|21242.9|21230.9|21248.2|21236.2|21242|21230|5
1750171830000|2025-06-17 14:50:30|21243.2|21231.2|21240.4|21228.4|21243.2|21231.2|21240.4|21228.4|2
1750171840000|2025-06-17 14:50:40|21241.1|21229.1|21244.5|21232.5|21244.5|21232.5|21241.1|21229.1|2
1750171850000|2025-06-17 14:50:50|21246.3|21234.3|21248.2|21236.2|21249.5|21237.5|21246.3|21234.3|4
1750171860000|2025-06-17 14:51:00|21245.7|21233.7|21245.7|21233.7|21245.7|21233.7|21245.7|21233.7|4
1750171870000|2025-06-17 14:51:10|21244.9|21232.9|21243.2|21231.2|21244.9|21232.9|21243.2|21231.2|16
1750171880000|2025-06-17 14:51:20|21239.5|21227.5|21240.4|21228.4|21240.4|21228.4|21234.9|21222.9|14
1750171890000|2025-06-17 14:51:30|21239.5|21227.5|21238.2|21226.2|21240.4|21228.4|21238.2|21226.2|6
1750171900000|2025-06-17 14:51:40|21233.2|21221.2|21237.9|21225.9|21238.2|21226.2|21232.9|21220.9|7
1750171920000|2025-06-17 14:52:00|21239.5|21227.5|21239.5|21227.5|21240.4|21228.4|21239.5|21227.5|5
1750171930000|2025-06-17 14:52:10|21239.1|21227.1|21239.5|21227.5|21239.5|21227.5|21239.1|21227.1|2
1750171940000|2025-06-17 14:52:20|21238.2|21226.2|21238.2|21226.2|21238.2|21226.2|21238.2|21226.2|1
1750171970000|2025-06-17 14:52:50|||||||||4
1750171980000|2025-06-17 14:53:00|21234.8|21222.8|21239.5|21227.5|21239.8|21227.8|21234.8|21222.8|19
1750171990000|2025-06-17 14:53:10|21238.6|21226.6|21239.5|21227.5|21239.5|21227.5|21238.6|21226.6|2
1750172000000|2025-06-17 14:53:20|21241.1|21229.1|21241.1|21229.1|21241.1|21229.1|21239.8|21227.8|1
1750172010000|2025-06-17 14:53:30|21243.6|21231.6|21245.7|21233.7|21245.7|21233.7|21243.2|21231.2|9
1750172020000|2025-06-17 14:53:40|21243.2|21231.2|21245.7|21233.7|21245.7|21233.7|21243.2|21231.2|3
1750172040000|2025-06-17 14:54:00|21242.7|21230.7|21250.7|21238.7|21250.7|21238.7|21242.3|21230.3|40
1750172050000|2025-06-17 14:54:10|21248.6|21236.6|21247.7|21235.7|21249.5|21237.5|21247|21235|16
1750172060000|2025-06-17 14:54:20|21247|21235|21246.1|21234.1|21247|21235|21245.2|21233.2|2
1750172070000|2025-06-17 14:54:30|21245.2|21233.2|21244|21232|21245.2|21233.2|21244|21232|4
1750172080000|2025-06-17 14:54:40|21244.8|21232.8|21239|21227|21244.8|21232.8|21239|21227|1
1750172090000|2025-06-17 14:54:50|21239.8|21227.8|21242.7|21230.7|21242.7|21230.7|21239.8|21227.8|2
1750172100000|2025-06-17 14:55:00|21241.8|21229.8|21239|21227|21241.8|21229.8|21239|21227|4
1750172110000|2025-06-17 14:55:10|21237.7|21225.7|21237.7|21225.7|21237.7|21225.7|21237.7|21225.7|2
1750172120000|2025-06-17 14:55:20|21238.6|21226.6|21239.3|21227.3|21239.3|21227.3|21238.6|21226.6|4
1750172130000|2025-06-17 14:55:30|21242.7|21230.7|21243.6|21231.6|21243.6|21231.6|21241.8|21229.8|8
1750172140000|2025-06-17 14:55:40|21242.7|21230.7|21242.7|21230.7|21242.7|21230.7|21242.7|21230.7|5
1750172150000|2025-06-17 14:55:50|21243.6|21231.6|21244|21232|21244|21232|21243.6|21231.6|1
1750172160000|2025-06-17 14:56:00|21244.8|21232.8|21242|21230|21244.8|21232.8|21241.1|21229.1|29
1750172170000|2025-06-17 14:56:10|21242.9|21230.9|21244.1|21232.1|21244.1|21232.1|21242.9|21230.9|1
1750172180000|2025-06-17 14:56:20|21243.7|21231.7|21240.4|21228.4|21244.1|21232.1|21239.5|21227.5|8
1750172190000|2025-06-17 14:56:30|21239.3|21227.3|21236.6|21224.6|21239.3|21227.3|21236.6|21224.6|9
1750172200000|2025-06-17 14:56:40|21236.2|21224.2|21236.6|21224.6|21236.6|21224.6|21235|21223|3
1750172210000|2025-06-17 14:56:50|21237.9|21225.9|21234.1|21222.1|21239.1|21227.1|21231.6|21219.6|22
1750172220000|2025-06-17 14:57:00|21233.2|21221.2|21228.7|21216.7|21234.1|21222.1|21228.7|21216.7|7
1750172230000|2025-06-17 14:57:10|21229.1|21217.1|21232.1|21220.1|21232.1|21220.1|21229.1|21217.1|5
1750172240000|2025-06-17 14:57:20|21234.1|21222.1|21231.6|21219.6|21234.1|21222.1|21231.2|21219.2|4
1750172250000|2025-06-17 14:57:30|21232.5|21220.5|21234.1|21222.1|21234.1|21222.1|21230.4|21218.4|4
1750172260000|2025-06-17 14:57:40|21235.4|21223.4|21236.6|21224.6|21236.6|21224.6|21232.9|21220.9|2
1750172280000|2025-06-17 14:58:00|21235.7|21223.7|21236.6|21224.6|21236.6|21224.6|21235.7|21223.7|0
1750172290000|2025-06-17 14:58:10|21238.2|21226.2|21239.5|21227.5|21241.2|21229.2|21238.2|21226.2|7
1750172300000|2025-06-17 14:58:20|21238.2|21226.2|21241.2|21229.2|21241.2|21229.2|21238.2|21226.2|0
1750172310000|2025-06-17 14:58:30|21239.5|21227.5|21237.7|21225.7|21242|21230|21237.7|21225.7|2
1750172320000|2025-06-17 14:58:40|21238.1|21226.1|21237.7|21225.7|21238.1|21226.1|21237.7|21225.7|3
1750172330000|2025-06-17 14:58:50|21238.1|21226.1|21240.2|21228.2|21242.3|21230.3|21238.1|21226.1|2
1750172340000|2025-06-17 14:59:00|21237.3|21225.3|21233.6|21221.6|21237.3|21225.3|21232.7|21220.7|8
1750172350000|2025-06-17 14:59:10|21232.7|21220.7|21233.6|21221.6|21233.6|21221.6|21232.3|21220.3|1
1750172360000|2025-06-17 14:59:20|21229|21217|21228.2|21216.2|21229.8|21217.8|21227.3|21215.3|6
1750172370000|2025-06-17 14:59:30|21227.3|21215.3|21228.2|21216.2|21228.2|21216.2|21227.3|21215.3|1
1750172380000|2025-06-17 14:59:40|21227.3|21215.3|21207.7|21195.7|21227.3|21215.3|21207.7|21195.7|10
1750172390000|2025-06-17 14:59:50|21206.8|21194.8|21209.8|21197.8|21211.1|21199.1|21203.9|21191.9|15
1750172400000|2025-06-17 15:00:00|21208.1|21196.1|21203.1|21191.1|21208.1|21196.1|21199.3|21187.3|27
1750172410000|2025-06-17 15:00:10|21202.7|21190.7|21215.6|21203.6|21216.8|21204.8|21202.7|21190.7|28
1750172420000|2025-06-17 15:00:20|||||||||2
1750172430000|2025-06-17 15:00:30|21213.4|21201.4|21211.8|21199.8|21213.4|21201.4|21210.6|21198.6|2
1750172440000|2025-06-17 15:00:40|21212.7|21200.7|21218.6|21206.6|21219.5|21207.5|21212.3|21200.3|33
1750172450000|2025-06-17 15:00:50|21222|21210|21222.8|21210.8|21222.8|21210.8|21222|21210|34
1750172460000|2025-06-17 15:01:00|21222.5|21210.5|21218.2|21206.2|21222.5|21210.5|21218.2|21206.2|9
1750172470000|2025-06-17 15:01:10|21217|21205|21217|21205|21217.5|21205.5|21215.7|21203.7|34
1750172480000|2025-06-17 15:01:20|21217.8|21205.8|21217|21205|21217.8|21205.8|21216.6|21204.6|8
1750172490000|2025-06-17 15:01:30|21215.7|21203.7|21216.1|21204.1|21217|21205|21215.7|21203.7|2
1750172500000|2025-06-17 15:01:40|21215.3|21203.3|21214.1|21202.1|21215.3|21203.3|21213.7|21201.7|3
1750172510000|2025-06-17 15:01:50|21212.8|21200.8|21212|21200|21216.6|21204.6|21212|21200|5
1750172520000|2025-06-17 15:02:00|21213.7|21201.7|21207|21195|21213.7|21201.7|21206.6|21194.6|6
1750172530000|2025-06-17 15:02:10|21207.5|21195.5|21201.6|21189.6|21207.5|21195.5|21201.6|21189.6|20
1750172540000|2025-06-17 15:02:20|21200.9|21188.9|21191.1|21179.1|21200.9|21188.9|21188.9|21176.9|45
1750172550000|2025-06-17 15:02:30|21190.2|21178.2|21184.7|21172.7|21190.2|21178.2|21184.7|21172.7|17
1750172560000|2025-06-17 15:02:40|21185.6|21173.6|21191.1|21179.1|21191.1|21179.1|21185.6|21173.6|14
1750172570000|2025-06-17 15:02:50|21190.2|21178.2|21193.9|21181.9|21193.9|21181.9|21190.2|21178.2|2
1750172580000|2025-06-17 15:03:00|21192.7|21180.7|21191.1|21179.1|21192.7|21180.7|21190.2|21178.2|6
1750172590000|2025-06-17 15:03:10|21191.4|21179.4|21190.6|21178.6|21192.7|21180.7|21188.9|21176.9|9
1750172600000|2025-06-17 15:03:20|21191.4|21179.4|21190.6|21178.6|21191.4|21179.4|21190.6|21178.6|2
1750172610000|2025-06-17 15:03:30|21191.4|21179.4|21199.7|21187.7|21199.7|21187.7|21191.4|21179.4|35
1750172620000|2025-06-17 15:03:40|21198.9|21186.9|21196.8|21184.8|21198.9|21186.9|21195.9|21183.9|2
1750172630000|2025-06-17 15:03:50|21197.2|21185.2|21200.9|21188.9|21205.6|21193.6|21197.2|21185.2|7
1750172640000|2025-06-17 15:04:00|21202.7|21190.7|21200.9|21188.9|21202.7|21190.7|21200.9|21188.9|5
1750172650000|2025-06-17 15:04:10|21201.8|21189.8|21200.9|21188.9|21202.7|21190.7|21200.9|21188.9|0
1750172660000|2025-06-17 15:04:20|21201.8|21189.8|21210.6|21198.6|21210.6|21198.6|21200.9|21188.9|14
1750172670000|2025-06-17 15:04:30|21210.2|21198.2|21210.2|21198.2|21211.1|21199.1|21209.3|21197.3|4
1750172680000|2025-06-17 15:04:40|21207.7|21195.7|21202.7|21190.7|21208.6|21196.6|21202.7|21190.7|6
1750172690000|2025-06-17 15:04:50|21203.4|21191.4|21205.2|21193.2|21205.2|21193.2|21203.4|21191.4|5
1750172700000|2025-06-17 15:05:00|21203.6|21191.6|21201.4|21189.4|21203.6|21191.6|21200.2|21188.2|2
1750172710000|2025-06-17 15:05:10|21200.2|21188.2|21200.2|21188.2|21201.1|21189.1|21200.2|21188.2|1
1750172720000|2025-06-17 15:05:20|21196.4|21184.4|21196.4|21184.4|21196.4|21184.4|21196.4|21184.4|6
1750172730000|2025-06-17 15:05:30|21193.9|21181.9|21193.9|21181.9|21193.9|21181.9|21193.9|21181.9|3
1750172740000|2025-06-17 15:05:40|21189.4|21177.4|21188.6|21176.6|21189.4|21177.4|21185.2|21173.2|9
1750172750000|2025-06-17 15:05:50|21187.8|21175.8|21185.2|21173.2|21187.8|21175.8|21183.1|21171.1|17
1750172760000|2025-06-17 15:06:00|21186.1|21174.1|21178.8|21166.8|21186.8|21174.8|21178.8|21166.8|21
1750172770000|2025-06-17 15:06:10|21181.8|21169.8|21156.7|21144.7|21181.8|21169.8|21151.3|21139.3|10
1750172780000|2025-06-17 15:06:20|21150.9|21138.9|21148.4|21136.4|21150.9|21138.9|21145|21133|12
1750172790000|2025-06-17 15:06:30|21148.8|21136.8|21100.8|21088.8|21150.9|21138.9|21095.8|21083.8|44
1750172800000|2025-06-17 15:06:40|21101.7|21089.7|21102.4|21090.4|21108.8|21096.8|21093.8|21081.8|63
1750172810000|2025-06-17 15:06:50|21101.7|21089.7|21099.5|21087.5|21104.5|21092.5|21093.3|21081.3|36
1750172820000|2025-06-17 15:07:00|21095.3|21083.3|21064.7|21052.7|21096.5|21084.5|21064.7|21052.7|189
1750172830000|2025-06-17 15:07:10|21065.6|21053.6|21069|21057|21074|21062|21064|21052|29
1750172840000|2025-06-17 15:07:20|21070.8|21058.8|21059.2|21047.2|21075.3|21063.3|21059.2|21047.2|59
1750172850000|2025-06-17 15:07:30|21059.6|21047.6|21065.5|21053.5|21066.4|21054.4|21059.2|21047.2|66
1750172860000|2025-06-17 15:07:40|21065.1|21053.1|21061.4|21049.4|21067.6|21055.6|21056.4|21044.4|37
1750172870000|2025-06-17 15:07:50|21062.2|21050.2|21067.2|21055.2|21074.3|21061.5|21061|21049|33
1750172880000|2025-06-17 15:08:00|21065.1|21053.1|21096.4|21084.4|21098|21086|21065.1|21053.1|51
1750172890000|2025-06-17 15:08:10|21098|21086|21105.6|21093.6|21107.8|21095.8|21090.1|21078.1|39
1750172900000|2025-06-17 15:08:20|21106.9|21094.9|21106.1|21094.1|21108.1|21096.1|21104.4|21092.4|27
1750172910000|2025-06-17 15:08:30|21107.4|21095.4|21102.4|21090.4|21107.8|21095.8|21101.1|21089.1|27
1750172920000|2025-06-17 15:08:40|21100.3|21088.3|21081|21069|21100.6|21088.6|21081|21069|27
1750172930000|2025-06-17 15:08:50|21083.1|21071.1|21097.4|21085.4|21097.4|21085.4|21080.6|21068.6|13
1750172940000|2025-06-17 15:09:00|21095.6|21083.6|21102.8|21090.8|21102.8|21090.8|21095.6|21083.6|21
1750172950000|2025-06-17 15:09:10|21103.6|21091.6|21114.1|21102.1|21115.8|21103.8|21102.8|21090.8|10
1750172960000|2025-06-17 15:09:20|21115.4|21103.4|21105.3|21093.3|21120.4|21108.4|21105.3|21093.3|11
1750172970000|2025-06-17 15:09:30|21104|21092|21113.1|21101.1|21113.1|21101.1|21104|21092|19
1750172980000|2025-06-17 15:09:40|21111.4|21099.4|21113.1|21101.1|21114.9|21102.9|21110.6|21098.6|10
1750172990000|2025-06-17 15:09:50|21114.9|21102.9|21119.9|21107.9|21119.9|21107.9|21113.1|21101.1|4
1750173000000|2025-06-17 15:10:00|21118.1|21106.1|21117.4|21105.4|21122.8|21110.8|21112.8|21100.8|38
1750173010000|2025-06-17 15:10:10|21117|21105|21122.2|21110.2|21123.1|21111.1|21113.1|21101.1|24
1750173020000|2025-06-17 15:10:20|21120.5|21108.5|21117.2|21105.2|21120.5|21108.5|21114.7|21102.7|19
1750173030000|2025-06-17 15:10:30|21118.1|21106.1|21138.1|21126.1|21141|21129|21118.1|21106.1|40
1750173040000|2025-06-17 15:10:40|21137.2|21125.2|21122.2|21110.2|21137.2|21125.2|21122.2|21110.2|71
1750173050000|2025-06-17 15:10:50|21121.4|21109.4|21120.1|21108.1|21121.4|21109.4|21120.1|21108.1|12
1750173060000|2025-06-17 15:11:00|21116.7|21104.7|21121|21109|21126.4|21114.4|21113.9|21101.9|23
1750173070000|2025-06-17 15:11:10|21121.7|21109.7|21128.1|21116.1|21128.1|21116.1|21118.5|21106.5|27
1750173080000|2025-06-17 15:11:20|21129|21117|21131.4|21119.4|21131.4|21119.4|21127.6|21115.6|16
1750173090000|2025-06-17 15:11:30|21132.2|21120.2|21132.2|21120.2|21136|21124|21132.2|21120.2|12
1750173100000|2025-06-17 15:11:40|21131.4|21119.4|21127.2|21115.2|21131.4|21119.4|21127.2|21115.2|10
1750173110000|2025-06-17 15:11:50|21127.6|21115.6|21131.4|21119.4|21134.7|21122.7|21125.1|21113.1|48
1750173120000|2025-06-17 15:12:00|21129.7|21117.7|21139.7|21127.7|21144.7|21132.7|21128.9|21116.9|12
1750173130000|2025-06-17 15:12:10|21140.6|21128.6|21139.6|21127.6|21144.4|21132.4|21136.4|21124.4|33
1750173140000|2025-06-17 15:12:20|21139.2|21127.2|21151.4|21139.4|21151.4|21139.4|21139.2|21127.2|7
1750173150000|2025-06-17 15:12:30|21151.7|21139.7|21160.5|21148.5|21160.5|21148.5|21151.7|21139.7|35
1750173160000|2025-06-17 15:12:40|21158|21146|21157.2|21145.2|21158.5|21146.5|21156.4|21144.4|50
1750173170000|2025-06-17 15:12:50|21157.6|21145.6|21157.2|21145.2|21158.5|21146.5|21156.3|21144.3|15
1750173180000|2025-06-17 15:13:00|21153|21141|21131.7|21119.7|21153|21141|21131.7|21119.7|50
1750173190000|2025-06-17 15:13:10|21135.5|21123.5|21132.1|21120.1|21139.2|21127.2|21131.3|21119.3|10
1750173200000|2025-06-17 15:13:20|21131.2|21119.2|21125.5|21113.5|21133|21121|21123|21111|12
1750173210000|2025-06-17 15:13:30|21124.2|21112.2|21124.6|21112.6|21124.6|21112.6|21124.2|21112.2|5
1750173220000|2025-06-17 15:13:40|21123.8|21111.8|21130.6|21118.6|21136|21124|21123.8|21111.8|17
1750173230000|2025-06-17 15:13:50|21132.1|21120.1|21133.5|21121.5|21136|21124|21128.5|21116.5|14
1750173240000|2025-06-17 15:14:00|21134.4|21122.4|21136.3|21124.3|21136.3|21124.3|21133.5|21121.5|5
1750173250000|2025-06-17 15:14:10|21134.6|21122.6|21139.6|21127.6|21139.6|21127.6|21132.1|21120.1|28
1750173260000|2025-06-17 15:14:20|21140.5|21128.5|21144.2|21132.2|21144.2|21132.2|21140.5|21128.5|14
1750173270000|2025-06-17 15:14:30|21143.8|21131.8|21145.5|21133.5|21148.3|21136.3|21141.7|21129.7|19
1750173280000|2025-06-17 15:14:40|21144.6|21132.6|21144.6|21132.6|21146.7|21134.7|21144.2|21132.2|11
1750173290000|2025-06-17 15:14:50|21147.1|21135.1|21154.6|21142.6|21158.8|21146.8|21147.1|21135.1|67
1750173300000|2025-06-17 15:15:00|21156.3|21144.3|21146.7|21134.7|21156.3|21144.3|21146.7|21134.7|16
1750173310000|2025-06-17 15:15:10|21146.3|21134.3|21130.5|21118.5|21146.7|21134.7|21129.6|21117.6|17
1750173320000|2025-06-17 15:15:20|21134.7|21122.7|21129.6|21117.6|21135.5|21123.5|21129.6|21117.6|6
1750173330000|2025-06-17 15:15:30|21130.5|21118.5|21128.8|21116.8|21130.8|21118.8|21124.9|21112.9|23
1750173340000|2025-06-17 15:15:40|21127.1|21115.1|21122.1|21110.1|21130.5|21118.5|21119.9|21107.9|17
1750173350000|2025-06-17 15:15:50|21123.3|21111.3|21119.6|21107.6|21123.3|21111.3|21119.6|21107.6|10
1750173360000|2025-06-17 15:16:00|21120.5|21108.5|21119.6|21107.6|21120.5|21108.5|21119.6|21107.6|6
1750173370000|2025-06-17 15:16:10|21117.4|21105.4|21119.6|21107.6|21121.7|21109.7|21117.4|21105.4|21
1750173380000|2025-06-17 15:16:20|21117.4|21105.4|21120.5|21108.5|21121.3|21109.3|21116.2|21104.2|23
1750173390000|2025-06-17 15:16:30|21121.3|21109.3|21119.9|21107.9|21123|21111|21119.9|21107.9|3
1750173400000|2025-06-17 15:16:40|21119.2|21107.2|21119.6|21107.6|21119.6|21107.6|21118.3|21106.3|1
1750173410000|2025-06-17 15:16:50|21120.5|21108.5|21123.8|21111.8|21123.8|21111.8|21114.6|21102.6|24
1750173420000|2025-06-17 15:17:00|21122.1|21110.1|21131.7|21119.7|21132.1|21120.1|21122.1|21110.1|6
1750173430000|2025-06-17 15:17:10|21130.8|21118.8|21125.7|21113.7|21132.1|21120.1|21125.7|21113.7|78
1750173440000|2025-06-17 15:17:20|21125.3|21113.3|21130.7|21118.7|21130.7|21118.7|21125.3|21113.3|11
1750173450000|2025-06-17 15:17:30|21128.5|21116.5|21128.5|21116.5|21128.5|21116.5|21126|21114|11
1750173460000|2025-06-17 15:17:40|21125.2|21113.2|21123.5|21111.5|21125.2|21113.2|21122.3|21110.3|2
1750173470000|2025-06-17 15:17:50|21122.8|21110.8|21123.9|21111.9|21124.1|21112.1|21119.8|21107.8|7
1750173480000|2025-06-17 15:18:00|21124.8|21112.8|21128.5|21116.5|21131.9|21119.9|21123.2|21111.2|22
1750173490000|2025-06-17 15:18:10|21127.7|21115.7|21125.7|21113.7|21132.3|21120.3|21125.7|21113.7|67
1750173500000|2025-06-17 15:18:20|21123.5|21111.5|21121|21109|21123.5|21111.5|21121|21109|1
1750173510000|2025-06-17 15:18:30|21121.9|21109.9|21119.8|21107.8|21121.9|21109.9|21119.8|21107.8|14
1750173520000|2025-06-17 15:18:40|21120.2|21108.2|21119.3|21107.3|21120.2|21108.2|21119.3|21107.3|41
1750173530000|2025-06-17 15:18:50|21118.9|21106.9|21127.7|21115.7|21127.7|21115.7|21118.9|21106.9|12
1750173540000|2025-06-17 15:19:00|21126.8|21114.8|21119.8|21107.8|21126.8|21114.8|21119.8|21107.8|85
1750173550000|2025-06-17 15:19:10|21119.3|21107.3|21121|21109|21123.2|21111.2|21119.3|21107.3|30
1750173560000|2025-06-17 15:19:20|21127.4|21115.4|21124.9|21112.9|21127.4|21115.4|21124.9|21112.9|11
1750173570000|2025-06-17 15:19:30|21126.2|21114.2|21124.6|21112.6|21126.2|21114.2|21124.6|21112.6|34
1750173580000|2025-06-17 15:19:40|21123.7|21111.7|21122.8|21110.8|21124.6|21112.6|21121.6|21109.6|22
1750173590000|2025-06-17 15:19:50|21121.9|21109.9|21121.6|21109.6|21121.9|21109.9|21121|21109|3
1750173600000|2025-06-17 15:20:00|21119.8|21107.8|21100.2|21088.2|21119.8|21107.8|21096.4|21084.4|39
1750173610000|2025-06-17 15:20:10|21102.3|21090.3|21104.4|21092.4|21109.4|21097.4|21101.9|21089.9|8
1750173620000|2025-06-17 15:20:20|21104.1|21092.1|21101.9|21089.9|21104.1|21092.1|21099.4|21087.4|16
1750173630000|2025-06-17 15:20:30|21104.4|21092.4|21100.7|21088.7|21104.4|21092.4|21100.7|21088.7|5
1750173640000|2025-06-17 15:20:40|21101.9|21089.9|21096|21084|21101.9|21089.9|21096|21084|6
1750173650000|2025-06-17 15:20:50|21096.9|21084.9|21105.3|21093.3|21106.2|21094.2|21096.9|21084.9|15
1750173660000|2025-06-17 15:21:00|21105.7|21093.7|21108.5|21096.5|21110.3|21098.3|21104.4|21092.4|19
1750173670000|2025-06-17 15:21:10|21107.7|21095.7|21106|21094|21110.7|21098.7|21106|21094|11
1750173680000|2025-06-17 15:21:20|21107.3|21095.3|21100.7|21088.7|21107.3|21095.3|21098.9|21086.9|16
1750173690000|2025-06-17 15:21:30|21099.4|21087.4|21106.9|21094.9|21106.9|21094.9|21098.5|21086.5|18
1750173700000|2025-06-17 15:21:40|21105.7|21093.7|21095.7|21083.7|21105.7|21093.7|21095.7|21083.7|3
1750173710000|2025-06-17 15:21:50|21096|21084|21098.5|21086.5|21102.8|21090.8|21096|21084|6
1750173720000|2025-06-17 15:22:00|21098.2|21086.2|21097.8|21085.8|21098.2|21086.2|21094.3|21082.3|20
1750173730000|2025-06-17 15:22:10|21096.9|21084.9|21097.8|21085.8|21097.8|21085.8|21096.9|21084.9|0
1750173740000|2025-06-17 15:22:20|21098.7|21086.7|21099.1|21087.1|21099.1|21087.1|21098.7|21086.7|0
1750173750000|2025-06-17 15:22:30|21099.4|21087.4|21107.4|21095.4|21107.4|21095.4|21098.7|21086.7|25
1750173760000|2025-06-17 15:22:40|21109.2|21097.2|21114.9|21102.9|21116.2|21104.2|21107.4|21095.4|9
1750173770000|2025-06-17 15:22:50|21115.3|21103.3|21117.8|21105.8|21119.6|21107.6|21115.3|21103.3|7
1750173780000|2025-06-17 15:23:00|21118.7|21106.7|21117.7|21105.7|21121.7|21109.7|21117.7|21105.7|25
1750173790000|2025-06-17 15:23:10|21118.8|21106.8|21116.8|21104.8|21121.4|21109.4|21116.8|21104.8|11
1750173800000|2025-06-17 15:23:20|21117.7|21105.7|21114.3|21102.3|21117.7|21105.7|21114.3|21102.3|10
1750173810000|2025-06-17 15:23:30|21116.8|21104.8|21118.5|21106.5|21121|21109|21116.8|21104.8|8
1750173820000|2025-06-17 15:23:40|21118.9|21106.9|21122.3|21110.3|21122.3|21110.3|21118.9|21106.9|19
1750173830000|2025-06-17 15:23:50|21122.7|21110.7|21127.7|21115.7|21128.5|21116.5|21122.7|21110.7|2
1750173840000|2025-06-17 15:24:00|21126.4|21114.4|21136.8|21124.8|21136.8|21124.8|21126.4|21114.4|66
1750173850000|2025-06-17 15:24:10|21136.4|21124.4|21122.7|21110.7|21136.4|21124.4|21120.9|21108.9|66
1750173860000|2025-06-17 15:24:20|21118.5|21106.5|21124.4|21112.4|21124.4|21112.4|21117.7|21105.7|24
1750173870000|2025-06-17 15:24:30|21124|21112|21119.6|21107.6|21124.6|21112.6|21119.6|21107.6|11
1750173880000|2025-06-17 15:24:40|21117.8|21105.8|21122.8|21110.8|21123.7|21111.7|21116.5|21104.5|9
1750173890000|2025-06-17 15:24:50|21121.2|21109.2|21121.2|21109.2|21122.4|21110.4|21121.2|21109.2|2
1750173900000|2025-06-17 15:25:00|21123.8|21111.8|21131.3|21119.3|21131.3|21119.3|21123.8|21111.8|18
1750173910000|2025-06-17 15:25:10|21133.1|21121.1|21137.2|21125.2|21137.2|21125.2|21133.1|21121.1|9
1750173920000|2025-06-17 15:25:20|21138.5|21126.5|21149.3|21137.3|21150.6|21138.6|21138.5|21126.5|11
1750173930000|2025-06-17 15:25:30|21149.7|21137.7|21142.2|21130.2|21149.7|21137.7|21142.2|21130.2|26
1750173940000|2025-06-17 15:25:40|21141|21129|21137.6|21125.6|21141|21129|21137.6|21125.6|17
1750173950000|2025-06-17 15:25:50|21138.3|21126.3|21153.5|21141.5|21154.3|21142.3|21138.3|21126.3|10
1750173960000|2025-06-17 15:26:00|21154.7|21142.7|21166|21154|21166|21154|21154.7|21142.7|14
1750173970000|2025-06-17 15:26:10|21166.8|21154.8|21161.3|21149.3|21171.8|21159.8|21161.3|21149.3|25
1750173980000|2025-06-17 15:26:20|21161.7|21149.7|21153.3|21141.3|21165.9|21153.9|21149.6|21137.6|59
1750173990000|2025-06-17 15:26:30|21152.4|21140.4|21154.6|21142.6|21156.7|21144.7|21152.4|21140.4|2
1750174000000|2025-06-17 15:26:40|21152.8|21140.8|21155.8|21143.8|21156.7|21144.7|21152.8|21140.8|3
1750174010000|2025-06-17 15:26:50|21148.3|21136.3|21152.1|21140.1|21152.4|21140.4|21148.3|21136.3|4
1750174020000|2025-06-17 15:27:00|21151.7|21139.7|21153.7|21141.7|21155.3|21143.3|21149.9|21137.9|6
1750174030000|2025-06-17 15:27:10|21152.8|21140.8|21154.9|21142.9|21154.9|21142.9|21152.8|21140.8|10
1750174040000|2025-06-17 15:27:20|21154.6|21142.6|21155.3|21143.3|21155.3|21143.3|21152.4|21140.4|5
1750174050000|2025-06-17 15:27:30|21153.7|21141.7|21161.2|21149.2|21161.2|21149.2|21153.7|21141.7|2
1750174060000|2025-06-17 15:27:40|21156.2|21144.2|21158.7|21146.7|21159.9|21147.9|21156.2|21144.2|6
1750174070000|2025-06-17 15:27:50|21156.2|21144.2|21162.4|21150.4|21162.4|21150.4|21156.2|21144.2|3
1750174080000|2025-06-17 15:28:00|21164.9|21152.9|21162.4|21150.4|21165.8|21153.8|21160.8|21148.8|6
1750174090000|2025-06-17 15:28:10|21161.5|21149.5|21157.4|21145.4|21161.5|21149.5|21156.2|21144.2|13
1750174100000|2025-06-17 15:28:20|21158.3|21146.3|21161.7|21149.7|21161.7|21149.7|21158.3|21146.3|2
1750174110000|2025-06-17 15:28:30|21162.1|21150.1|21167|21155|21167|21155|21162.1|21150.1|36
1750174120000|2025-06-17 15:28:40|21166.2|21154.2|21162.4|21150.4|21168.2|21156.2|21162.4|21150.4|12
1750174130000|2025-06-17 15:28:50|21167|21155|21166.2|21154.2|21169.9|21157.9|21164.9|21152.9|5
1750174140000|2025-06-17 15:29:00|21164.4|21152.4|21159.9|21147.9|21164.4|21152.4|21158.7|21146.7|16
1750174150000|2025-06-17 15:29:10|21161.9|21149.9|21162.4|21150.4|21163.7|21151.7|21161.9|21149.9|13
1750174160000|2025-06-17 15:29:20|21158.7|21146.7|21164.9|21152.9|21164.9|21152.9|21158.7|21146.7|8
1750174170000|2025-06-17 15:29:30|21165.3|21153.3|21169.7|21157.7|21169.7|21157.7|21165.3|21153.3|3
1750174180000|2025-06-17 15:29:40|21168.4|21156.4|21168.4|21156.4|21168.4|21156.4|21168.4|21156.4|2
1750174190000|2025-06-17 15:29:50|21166.3|21154.3|21169.7|21157.7|21169.7|21157.7|21165.9|21153.9|3
1750174200000|2025-06-17 15:30:00|21165.9|21153.9|21163.3|21151.3|21165.9|21153.9|21163.3|21151.3|21
1750174210000|2025-06-17 15:30:10|21162.4|21150.4|21162.8|21150.8|21162.8|21150.8|21162.4|21150.4|3
1750174220000|2025-06-17 15:30:20|21164.9|21152.9|21166.2|21154.2|21166.2|21154.2|21164.9|21152.9|2
1750174230000|2025-06-17 15:30:30|21165.3|21153.3|21162.8|21150.8|21166.2|21154.2|21161.5|21149.5|15
1750174240000|2025-06-17 15:30:40|21164.5|21152.5|21161.5|21149.5|21164.5|21152.5|21161.5|21149.5|7
1750174250000|2025-06-17 15:30:50|21164.9|21152.9|21164.9|21152.9|21164.9|21152.9|21164.9|21152.9|3
1750174260000|2025-06-17 15:31:00|21164.5|21152.5|21162.8|21150.8|21164.5|21152.5|21161.5|21149.5|3
1750174270000|2025-06-17 15:31:10|21166.2|21154.2|21167.4|21155.4|21167.4|21155.4|21166.2|21154.2|5
1750174280000|2025-06-17 15:31:20|21167|21155|21166.2|21154.2|21167.4|21155.4|21166.2|21154.2|0
1750174290000|2025-06-17 15:31:30|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|8
1750174300000|2025-06-17 15:31:40|21161.5|21149.5|21151.2|21139.2|21161.5|21149.5|21151.2|21139.2|14
1750174310000|2025-06-17 15:31:50|21150.8|21138.8|21144.5|21132.5|21150.8|21138.8|21144.5|21132.5|5
1750174320000|2025-06-17 15:32:00|21146.7|21134.7|21129.5|21117.5|21147.9|21135.9|21129.5|21117.5|13
1750174330000|2025-06-17 15:32:10|21124.2|21112.2|21117.6|21105.6|21124.2|21112.2|21115.4|21103.4|10
1750174340000|2025-06-17 15:32:20|21117.9|21105.9|21120.4|21108.4|21121.7|21109.7|21117.9|21105.9|31
1750174350000|2025-06-17 15:32:30|21119.5|21107.5|21117.9|21105.9|21120.4|21108.4|21117.9|21105.9|1
1750174360000|2025-06-17 15:32:40|21117|21105|21117.6|21105.6|21117.6|21105.6|21115.4|21103.4|9
1750174370000|2025-06-17 15:32:50|21117.9|21105.9|21118.7|21106.7|21118.7|21106.7|21114.9|21102.9|22
1750174380000|2025-06-17 15:33:00|21120.3|21108.3|21123.3|21111.3|21123.3|21111.3|21119.9|21107.9|14
1750174390000|2025-06-17 15:33:10|21123.7|21111.7|21123.3|21111.3|21123.7|21111.7|21120.8|21108.8|21
1750174400000|2025-06-17 15:33:20|21122.9|21110.9|21111.7|21099.7|21122.9|21110.9|21111.7|21099.7|15
1750174410000|2025-06-17 15:33:30|21113.4|21101.4|21118.8|21106.8|21118.8|21106.8|21113.4|21101.4|17
1750174420000|2025-06-17 15:33:40|21117.6|21105.6|21117.2|21105.2|21118.8|21106.8|21116.3|21104.3|4
1750174430000|2025-06-17 15:33:50|21114.7|21102.7|21114.7|21102.7|21115.9|21103.9|21114.7|21102.7|2
1750174440000|2025-06-17 15:34:00|21117.2|21105.2|21119.2|21107.2|21119.2|21107.2|21114.2|21102.2|8
1750174450000|2025-06-17 15:34:10|21121.3|21109.3|21121.2|21109.2|21121.7|21109.7|21120.4|21108.4|27
1750174460000|2025-06-17 15:34:20|21121.5|21109.5|21136.2|21124.2|21136.2|21124.2|21121.5|21109.5|7
1750174470000|2025-06-17 15:34:30|21137|21125|21141.2|21129.2|21141.2|21129.2|21137|21125|1
1750174480000|2025-06-17 15:34:40|21141.9|21129.9|21144.5|21132.5|21147|21135|21141.9|21129.9|12
1750174490000|2025-06-17 15:34:50|21143.7|21131.7|21143.7|21131.7|21143.7|21131.7|21142.8|21130.8|0
1750174500000|2025-06-17 15:35:00|21140.3|21128.3|21137.8|21125.8|21140.3|21128.3|21137.8|21125.8|2
1750174510000|2025-06-17 15:35:10|21132.8|21120.8|21132.8|21120.8|21132.8|21120.8|21132.4|21120.4|4
1750174520000|2025-06-17 15:35:20|21131.2|21119.2|21139.9|21127.9|21140.8|21128.8|21131.2|21119.2|11
1750174530000|2025-06-17 15:35:30|21141.2|21129.2|21139.2|21127.2|21141.2|21129.2|21137.4|21125.4|53
1750174540000|2025-06-17 15:35:40|21140|21128|21140.4|21128.4|21144.5|21132.5|21139.2|21127.2|12
1750174550000|2025-06-17 15:35:50|21141.3|21129.3|21138.8|21126.8|21141.3|21129.3|21138.8|21126.8|0
1750174560000|2025-06-17 15:36:00|21134.2|21122.2|21136.3|21124.3|21136.3|21124.3|21130.8|21118.8|23
1750174570000|2025-06-17 15:36:10|21136.7|21124.7|21135.9|21123.9|21137.5|21125.5|21135.9|21123.9|9
1750174580000|2025-06-17 15:36:20|21135.6|21123.6|21133.4|21121.4|21135.6|21123.6|21133.4|21121.4|1
1750174590000|2025-06-17 15:36:30|21133.8|21121.8|21136.3|21124.3|21136.3|21124.3|21133.8|21121.8|7
1750174600000|2025-06-17 15:36:40|21135.9|21123.9|21131.3|21119.3|21137.2|21125.2|21131.3|21119.3|5
1750174610000|2025-06-17 15:36:50|21132|21120|21137.5|21125.5|21138.1|21126.1|21132|21120|7
1750174620000|2025-06-17 15:37:00|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|21135.4|21123.4|3
1750174630000|2025-06-17 15:37:10|21137.2|21125.2|21138.8|21126.8|21140|21128|21134.5|21122.5|23
1750174640000|2025-06-17 15:37:20|21136.3|21124.3|21135.4|21123.4|21137.9|21125.9|21135.3|21123.3|7
1750174650000|2025-06-17 15:37:30|21132.9|21120.9|21135.4|21123.4|21136.7|21124.7|21132.9|21120.9|2
1750174660000|2025-06-17 15:37:40|21135|21123|21139.2|21127.2|21139.2|21127.2|21135|21123|14
1750174670000|2025-06-17 15:37:50|21137.9|21125.9|21138.8|21126.8|21138.8|21126.8|21137.5|21125.5|10
1750174680000|2025-06-17 15:38:00|21140|21128|21140|21128|21142.5|21130.5|21140|21128|4
1750174690000|2025-06-17 15:38:10|21139.5|21127.5|21148.6|21136.6|21149.9|21137.9|21139.5|21127.5|14
1750174700000|2025-06-17 15:38:20|21149.5|21137.5|21144.9|21132.9|21149.5|21137.5|21143.6|21131.6|5
1750174710000|2025-06-17 15:38:30|21144.5|21132.5|21144.5|21132.5|21144.5|21132.5|21144.5|21132.5|0
1750174720000|2025-06-17 15:38:40|21145.3|21133.3|21146.1|21134.1|21149|21137|21144.4|21132.4|12
1750174730000|2025-06-17 15:38:50|21147.8|21135.8|21147.8|21135.8|21148.6|21136.6|21147.8|21135.8|2
1750174740000|2025-06-17 15:39:00|21143.6|21131.6|21145.3|21133.3|21145.3|21133.3|21142|21130|11
1750174750000|2025-06-17 15:39:10|21144.9|21132.9|21145.3|21133.3|21145.3|21133.3|21144.9|21132.9|4
1750174760000|2025-06-17 15:39:20|21144|21132|21140.3|21128.3|21144|21132|21140.3|21128.3|3
1750174770000|2025-06-17 15:39:30|21146.9|21134.9|21146.9|21134.9|21146.9|21134.9|21146|21134|13
1750174780000|2025-06-17 15:39:40|21146|21134|21146|21134|21146|21134|21146|21134|1
1750174790000|2025-06-17 15:39:50|21145.1|21133.1|21146|21134|21146|21134|21144.7|21132.7|5
1750174800000|2025-06-17 15:40:00|21144.7|21132.7|21146.5|21134.5|21146.5|21134.5|21144.7|21132.7|10
1750174810000|2025-06-17 15:40:10|21145.6|21133.6|21144.7|21132.7|21146.5|21134.5|21144.7|21132.7|6
1750174820000|2025-06-17 15:40:20|21146|21134|21145.6|21133.6|21146|21134|21144.7|21132.7|0
1750174830000|2025-06-17 15:40:30|21139|21127|21138.6|21126.6|21139|21127|21138.6|21126.6|2
1750174840000|2025-06-17 15:40:40|21139.5|21127.5|21139.4|21127.4|21140.3|21128.3|21139.4|21127.4|5
1750174850000|2025-06-17 15:40:50|21139|21127|21139.4|21127.4|21139.4|21127.4|21138.6|21126.6|1
1750174860000|2025-06-17 15:41:00|21139|21127|21141.9|21129.9|21141.9|21129.9|21136.5|21124.5|10
1750174870000|2025-06-17 15:41:10|21141|21129|21138.5|21126.5|21141|21129|21138.5|21126.5|4
1750174880000|2025-06-17 15:41:20|21138.1|21126.1|21136.9|21124.9|21141.5|21129.5|21136.9|21124.9|9
1750174890000|2025-06-17 15:41:30|21140.3|21128.3|21142.2|21130.2|21142.2|21130.2|21139.4|21127.4|4
1750174900000|2025-06-17 15:41:40|21144.4|21132.4|21143.1|21131.1|21144.4|21132.4|21143.1|21131.1|1
1750174910000|2025-06-17 15:41:50|21144|21132|21140.6|21128.6|21146.9|21134.9|21140.6|21128.6|1
1750174920000|2025-06-17 15:42:00|21141|21129|21143.1|21131.1|21143.1|21131.1|21141|21129|5
1750174930000|2025-06-17 15:42:10|21142.8|21130.8|21145.3|21133.3|21145.3|21133.3|21140.3|21128.3|5
1750174940000|2025-06-17 15:42:20|21145.6|21133.6|21149.4|21137.4|21149.4|21137.4|21144.7|21132.7|6
1750174950000|2025-06-17 15:42:30|21146|21134|21141|21129|21146|21134|21138.1|21126.1|11
1750174960000|2025-06-17 15:42:40|21141.9|21129.9|21143.5|21131.5|21144.4|21132.4|21141.9|21129.9|3
1750174970000|2025-06-17 15:42:50|21144.4|21132.4|21144.7|21132.7|21146.5|21134.5|21143.9|21131.9|102
1750174980000|2025-06-17 15:43:00|21143.5|21131.5|21138.5|21126.5|21143.5|21131.5|21137.6|21125.6|47
1750174990000|2025-06-17 15:43:10|21140.1|21128.1|21137.6|21125.6|21141.9|21129.9|21137.6|21125.6|33
1750175000000|2025-06-17 15:43:20|21137.2|21125.2|21136.9|21124.9|21137.2|21125.2|21136.5|21124.5|18
1750175010000|2025-06-17 15:43:30|21136.5|21124.5|21136.4|21124.4|21139.4|21127.4|21133|21121|57
1750175020000|2025-06-17 15:43:40|21135.1|21123.1|21135.8|21123.8|21137.6|21125.6|21134.2|21122.2|2
1750175030000|2025-06-17 15:43:50|21136|21124|21135.1|21123.1|21136.4|21124.4|21135.1|21123.1|0
1750175040000|2025-06-17 15:44:00|21133|21121|21134.2|21122.2|21135.1|21123.1|21133|21121|2
1750175050000|2025-06-17 15:44:10|21131.6|21119.6|21121.4|21109.4|21133.5|21121.5|21117.6|21105.6|58
1750175060000|2025-06-17 15:44:20|21122.2|21110.2|21136|21124|21136|21124|21122.2|21110.2|10
1750175070000|2025-06-17 15:44:30|21136.9|21124.9|21141.4|21129.4|21141.4|21129.4|21136.9|21124.9|2
1750175080000|2025-06-17 15:44:40|21141|21129|21142.6|21130.6|21142.6|21130.6|21138.5|21126.5|4
1750175090000|2025-06-17 15:44:50|21128.5|21116.5|21133.5|21121.5|21133.5|21121.5|21122.6|21110.6|13
1750175100000|2025-06-17 15:45:00|21135.1|21123.1|21131.7|21119.7|21136|21124|21131.7|21119.7|6
1750175110000|2025-06-17 15:45:10|21132.6|21120.6|21129.2|21117.2|21132.6|21120.6|21126.4|21114.4|6
1750175120000|2025-06-17 15:45:20|21126.7|21114.7|21123|21111|21126.7|21114.7|21123|21111|15
1750175130000|2025-06-17 15:45:30|21122.6|21110.6|21122.6|21110.6|21123.9|21111.9|21122.6|21110.6|1
1750175140000|2025-06-17 15:45:40|21125.1|21113.1|21136|21124|21136|21124|21124.7|21112.7|27
1750175150000|2025-06-17 15:45:50|21138.1|21126.1|21137.7|21125.7|21138.1|21126.1|21136.9|21124.9|3
1750175160000|2025-06-17 15:46:00|21139.4|21127.4|21141|21129|21141.5|21129.5|21136|21124|5
1750175170000|2025-06-17 15:46:10|21141.9|21129.9|21148.6|21136.6|21149|21137|21141.9|21129.9|17
1750175180000|2025-06-17 15:46:20|21147.7|21135.7|21147|21135|21148.6|21136.6|21145.2|21133.2|5
1750175190000|2025-06-17 15:46:30|21148.3|21136.3|21149.5|21137.5|21149.5|21137.5|21147.4|21135.4|4
1750175200000|2025-06-17 15:46:40|21148.6|21136.6|21144.5|21132.5|21148.6|21136.6|21144.5|21132.5|0
1750175210000|2025-06-17 15:46:50|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|10
1750175220000|2025-06-17 15:47:00|21149.5|21137.5|21137.7|21125.7|21149.5|21137.5|21137.7|21125.7|12
1750175230000|2025-06-17 15:47:10|21139.5|21127.5|21147.7|21135.7|21147.7|21135.7|21139.5|21127.5|7
1750175240000|2025-06-17 15:47:20|21148.6|21136.6|21146.9|21134.9|21149|21137|21145.6|21133.6|1
1750175250000|2025-06-17 15:47:30|21145.6|21133.6|21145.6|21133.6|21146.9|21134.9|21145.2|21133.2|1
1750175260000|2025-06-17 15:47:40|21144.4|21132.4|21145.2|21133.2|21145.2|21133.2|21143.5|21131.5|1
1750175270000|2025-06-17 15:47:50|21144.4|21132.4|21143.5|21131.5|21145.2|21133.2|21143.5|21131.5|1
1750175280000|2025-06-17 15:48:00|21141.7|21129.7|21145.6|21133.6|21145.6|21133.6|21141|21129|12
1750175290000|2025-06-17 15:48:10|21147.7|21135.7|21142.7|21130.7|21147.7|21135.7|21141|21129|3
1750175300000|2025-06-17 15:48:20|21141.9|21129.9|21140.6|21128.6|21141.9|21129.9|21138.5|21126.5|1
1750175310000|2025-06-17 15:48:30|21140.2|21128.2|21138.5|21126.5|21140.2|21128.2|21138.5|21126.5|2
1750175320000|2025-06-17 15:48:40|21138.1|21126.1|21137.2|21125.2|21138.1|21126.1|21137.2|21125.2|0
1750175330000|2025-06-17 15:48:50|21131.9|21119.9|21130.6|21118.6|21131.9|21119.9|21130.6|21118.6|2
1750175340000|2025-06-17 15:49:00|21131.9|21119.9|21133.6|21121.6|21133.6|21121.6|21131.9|21119.9|4
1750175350000|2025-06-17 15:49:10|21134.4|21122.4|21135.2|21123.2|21137.4|21125.4|21134.4|21122.4|3
1750175370000|2025-06-17 15:49:30|21135.6|21123.6|21136.5|21124.5|21137.4|21125.4|21135.6|21123.6|1
1750175380000|2025-06-17 15:49:40|21134.4|21122.4|21132.7|21120.7|21134.4|21122.4|21132.7|21120.7|1
1750175390000|2025-06-17 15:49:50|21133.6|21121.6|21141|21129|21141|21129|21133.6|21121.6|7
1750175400000|2025-06-17 15:50:00|21138.5|21126.5|21141|21129|21141|21129|21136|21124|9
1750175410000|2025-06-17 15:50:10|21141.3|21129.3|21141|21129|21141.3|21129.3|21141|21129|0
1750175420000|2025-06-17 15:50:20|21139.2|21127.2|21138.5|21126.5|21139.2|21127.2|21136|21124|31
1750175430000|2025-06-17 15:50:30|21138.1|21126.1|21137.7|21125.7|21138.1|21126.1|21137.7|21125.7|14
1750175440000|2025-06-17 15:50:40|21138.1|21126.1|21140.2|21128.2|21140.2|21128.2|21138.1|21126.1|20
1750175450000|2025-06-17 15:50:50|21140.6|21128.6|21129.1|21117.1|21143.6|21131.6|21129.1|21117.1|11
1750175460000|2025-06-17 15:51:00|21128.2|21116.2|21122.7|21110.7|21131.1|21119.1|21122.7|21110.7|6
1750175470000|2025-06-17 15:51:10|21121.1|21109.1|21118.2|21106.2|21121.1|21109.1|21118.2|21106.2|21
1750175480000|2025-06-17 15:51:20|21117.9|21105.9|21111.6|21099.6|21117.9|21105.9|21111.1|21099.1|55
1750175490000|2025-06-17 15:51:30|21110|21098|21100|21088|21110|21098|21099.3|21087.3|34
1750175500000|2025-06-17 15:51:40|21097.1|21085.1|21102|21090|21103.8|21091.8|21097.1|21085.1|10
1750175510000|2025-06-17 15:51:50|21102.9|21090.9|21102.9|21090.9|21102.9|21090.9|21099.1|21087.1|10
1750175520000|2025-06-17 15:52:00|21102.5|21090.5|21090.4|21078.4|21104.1|21092.1|21090.4|21078.4|33
1750175530000|2025-06-17 15:52:10|21090.7|21078.7|21087.9|21075.9|21092|21080|21087.9|21075.9|44
1750175540000|2025-06-17 15:52:20|21088.2|21076.2|21102.4|21090.4|21102.4|21090.4|21088.2|21076.2|56
1750175550000|2025-06-17 15:52:30|21104|21092|21104.5|21092.5|21109.5|21097.5|21103.2|21091.2|24
1750175560000|2025-06-17 15:52:40|21103.6|21091.6|21101.3|21089.3|21103.6|21091.6|21101.1|21089.1|1
1750175570000|2025-06-17 15:52:50|21100.9|21088.9|21094|21082|21100.9|21088.9|21093.1|21081.1|21
1750175580000|2025-06-17 15:53:00|21093.1|21081.1|21093.2|21081.2|21094|21082|21088.6|21076.6|15
1750175590000|2025-06-17 15:53:10|21093.6|21081.6|21101.1|21089.1|21101.1|21089.1|21093.6|21081.6|4
1750175600000|2025-06-17 15:53:20|21098.6|21086.6|21093.6|21081.6|21098.6|21086.6|21093.6|21081.6|6
1750175610000|2025-06-17 15:53:30|||||||||2
1750175620000|2025-06-17 15:53:40|21096.1|21084.1|21097|21085|21097|21085|21095.2|21083.2|6
1750175630000|2025-06-17 15:53:50|21098.6|21086.6|21100.2|21088.2|21101.1|21089.1|21098.6|21086.6|1
1750175640000|2025-06-17 15:54:00|21101.1|21089.1|21102.7|21090.7|21102.7|21090.7|21100.2|21088.2|9
1750175650000|2025-06-17 15:54:10|21101.8|21089.8|21095.6|21083.6|21101.8|21089.8|21095.6|21083.6|3
1750175660000|2025-06-17 15:54:20|21096.8|21084.8|21095.6|21083.6|21096.8|21084.8|21095.6|21083.6|3
1750175670000|2025-06-17 15:54:30|21094.3|21082.3|21095.2|21083.2|21095.2|21083.2|21094.3|21082.3|0
1750175680000|2025-06-17 15:54:40|21094.3|21082.3|21094.3|21082.3|21094.3|21082.3|21094.3|21082.3|0
1750175690000|2025-06-17 15:54:50|21096|21084|21096.8|21084.8|21096.8|21084.8|21096|21084|6
1750175700000|2025-06-17 15:55:00|21097.7|21085.7|21096|21084|21097.7|21085.7|21096|21084|2
1750175710000|2025-06-17 15:55:10|21095.6|21083.6|21100.2|21088.2|21100.2|21088.2|21094.3|21082.3|1
1750175720000|2025-06-17 15:55:20|21099.3|21087.3|21100.6|21088.6|21101.8|21089.8|21098.5|21086.5|6
1750175730000|2025-06-17 15:55:30|21101|21089|21104.7|21092.7|21105.1|21093.1|21101|21089|8
1750175740000|2025-06-17 15:55:40|21105.1|21093.1|21109.9|21097.9|21109.9|21097.9|21105.1|21093.1|13
1750175750000|2025-06-17 15:55:50|21108.6|21096.6|21113.5|21101.5|21114.3|21102.3|21106|21094|7
1750175760000|2025-06-17 15:56:00|21112.6|21100.6|21111|21099|21113.5|21101.5|21111|21099|3
1750175770000|2025-06-17 15:56:10|21110.1|21098.1|21111|21099|21111.8|21099.8|21110.1|21098.1|3
1750175780000|2025-06-17 15:56:20|21111.8|21099.8|21111|21099|21111.8|21099.8|21111|21099|4
1750175790000|2025-06-17 15:56:30|21111.8|21099.8|21110.2|21098.2|21111.8|21099.8|21107.7|21095.7|4
1750175800000|2025-06-17 15:56:40|21107.7|21095.7|21109.3|21097.3|21110.6|21098.6|21106.5|21094.5|6
1750175810000|2025-06-17 15:56:50|21108.5|21096.5|21106.8|21094.8|21108.5|21096.5|21106|21094|1
1750175820000|2025-06-17 15:57:00|21106|21094|21106.8|21094.8|21108.5|21096.5|21106|21094|7
1750175830000|2025-06-17 15:57:10|21106|21094|21103.5|21091.5|21106|21094|21103.5|21091.5|6
1750175840000|2025-06-17 15:57:20|21104.3|21092.3|21115.2|21103.2|21115.2|21103.2|21104.3|21092.3|44
1750175850000|2025-06-17 15:57:30|21115.6|21103.6|21113.5|21101.5|21116|21104|21111|21099|8
1750175860000|2025-06-17 15:57:40|21111|21099|21113.5|21101.5|21114.6|21102.6|21111|21099|12
1750175870000|2025-06-17 15:57:50|21112.2|21100.2|21111.7|21099.7|21112.2|21100.2|21111.7|21099.7|10
1750175880000|2025-06-17 15:58:00|21111.3|21099.3|21111.7|21099.7|21112.9|21100.9|21106.7|21094.7|7
1750175900000|2025-06-17 15:58:20|21112.4|21100.4|21118.8|21106.8|21118.8|21106.8|21112.4|21100.4|24
1750175910000|2025-06-17 15:58:30|21121.3|21109.3|21121.7|21109.7|21121.7|21109.7|21121.3|21109.3|2
1750175920000|2025-06-17 15:58:40|21119.2|21107.2|21134.2|21122.2|21134.2|21122.2|21119.2|21107.2|24
1750175930000|2025-06-17 15:58:50|21135.1|21123.1|21131.3|21119.3|21137.6|21125.6|21131.3|21119.3|5
1750175940000|2025-06-17 15:59:00|21131|21119|21130.1|21118.1|21131.3|21119.3|21129.2|21117.2|6
1750175950000|2025-06-17 15:59:10|21129.2|21117.2|21133.8|21121.8|21133.8|21121.8|21127.9|21115.9|3
1750175960000|2025-06-17 15:59:20|21131.2|21119.2|21134.2|21122.2|21136.3|21124.3|21130.1|21118.1|8
1750175970000|2025-06-17 15:59:30|21135.1|21123.1|21132.9|21120.9|21135.1|21123.1|21132.9|21120.9|4
1750175980000|2025-06-17 15:59:40|21131.3|21119.3|21131.3|21119.3|21131.7|21119.7|21131.3|21119.3|1
1750175990000|2025-06-17 15:59:50|21132.6|21120.6|21137.6|21125.6|21137.6|21125.6|21132.6|21120.6|11
1750176000000|2025-06-17 16:00:00|21136.7|21124.7|21141.3|21129.3|21141.3|21129.3|21136.7|21124.7|8
1750176010000|2025-06-17 16:00:10|21141|21129|21141.3|21129.3|21141.3|21129.3|21137.6|21125.6|20
1750176020000|2025-06-17 16:00:20|21141|21129|21139.2|21127.2|21141|21129|21139.2|21127.2|2
1750176030000|2025-06-17 16:00:30|21136.7|21124.7|21133.8|21121.8|21136.7|21124.7|21132.6|21120.6|3
1750176040000|2025-06-17 16:00:40|21135.1|21123.1|21136.3|21124.3|21136.3|21124.3|21134.2|21122.2|6
1750176050000|2025-06-17 16:00:50|21137.2|21125.2|21130.1|21118.1|21137.2|21125.2|21130.1|21118.1|4
1750176060000|2025-06-17 16:01:00|21129.2|21117.2|21135.1|21123.1|21135.1|21123.1|21129.2|21117.2|25
1750176070000|2025-06-17 16:01:10|||||||||1
1750176080000|2025-06-17 16:01:20|21136.3|21124.3|21137.6|21125.6|21137.6|21125.6|21135.1|21123.1|5
1750176090000|2025-06-17 16:01:30|21139.2|21127.2|21142.6|21130.6|21142.6|21130.6|21137.6|21125.6|6
1750176100000|2025-06-17 16:01:40|21138.8|21126.8|21142.6|21130.6|21142.6|21130.6|21138.3|21126.3|5
1750176110000|2025-06-17 16:01:50|21141.7|21129.7|21141.7|21129.7|21142.6|21130.6|21141.7|21129.7|3
1750176120000|2025-06-17 16:02:00|21142.6|21130.6|21154.2|21142.2|21155.9|21143.9|21142.6|21130.6|11
1750176130000|2025-06-17 16:02:10|21156.7|21144.7|21153.8|21141.8|21156.7|21144.7|21152.9|21140.9|5
1750176140000|2025-06-17 16:02:20|21154.2|21142.2|21151.7|21139.7|21154.2|21142.2|21150.4|21138.4|5
1750176150000|2025-06-17 16:02:30|21152.6|21140.6|21154.7|21142.7|21156.5|21144.5|21151.7|21139.7|15
1750176160000|2025-06-17 16:02:40|21153.4|21141.4|21151.7|21139.7|21153.4|21141.4|21151.7|21139.7|6
1750176170000|2025-06-17 16:02:50|21151.3|21139.3|21151.3|21139.3|21151.3|21139.3|21150.9|21138.9|0
1750176180000|2025-06-17 16:03:00|21151.7|21139.7|21151.3|21139.3|21151.7|21139.7|21150.8|21138.8|8
1750176190000|2025-06-17 16:03:10|21151.7|21139.7|21151.3|21139.3|21151.7|21139.7|21150.1|21138.1|5
1750176200000|2025-06-17 16:03:20|21150.1|21138.1|21151.3|21139.3|21151.3|21139.3|21150.1|21138.1|0
1750176210000|2025-06-17 16:03:30|21150.1|21138.1|21150.1|21138.1|21150.1|21138.1|21150.1|21138.1|11
1750176220000|2025-06-17 16:03:40|21152.6|21140.6|21152.6|21140.6|21152.6|21140.6|21151.7|21139.7|9
1750176230000|2025-06-17 16:03:50|21151.7|21139.7|21152.6|21140.6|21152.6|21140.6|21151.7|21139.7|0
1750176240000|2025-06-17 16:04:00|21150.8|21138.8|21157.6|21145.6|21157.6|21145.6|21150.1|21138.1|29
1750176250000|2025-06-17 16:04:10|21158.4|21146.4|21158.4|21146.4|21159.2|21147.2|21158.4|21146.4|4
1750176260000|2025-06-17 16:04:20|21159.7|21147.7|21168.4|21156.4|21168.4|21156.4|21158.4|21146.4|70
1750176270000|2025-06-17 16:04:30|21169.3|21157.3|21174.3|21162.3|21175.2|21163.2|21168.4|21156.4|4
1750176280000|2025-06-17 16:04:40|21173.4|21161.4|21167.6|21155.6|21179.3|21167.3|21167.6|21155.6|9
1750176290000|2025-06-17 16:04:50|21168.7|21156.7|21163.8|21151.8|21173.4|21161.4|21163.8|21151.8|10
1750176300000|2025-06-17 16:05:00|21164.2|21152.2|21168.4|21156.4|21170.9|21158.9|21164.2|21152.2|6
1750176310000|2025-06-17 16:05:10|21166.7|21154.7|21168.4|21156.4|21168.4|21156.4|21166.7|21154.7|3
1750176320000|2025-06-17 16:05:20|21170.1|21158.1|21170.9|21158.9|21172.6|21160.6|21170.1|21158.1|2
1750176330000|2025-06-17 16:05:30|21171.8|21159.8|21170.9|21158.9|21171.8|21159.8|21170.9|21158.9|1
1750176340000|2025-06-17 16:05:40|21168.4|21156.4|21167.2|21155.2|21170.9|21158.9|21167.2|21155.2|3
1750176350000|2025-06-17 16:05:50|21167.6|21155.6|21165.9|21153.9|21167.6|21155.6|21165.2|21153.2|9
1750176360000|2025-06-17 16:06:00|21165.1|21153.1|21164.7|21152.7|21165.9|21153.9|21164.7|21152.7|0
1750176370000|2025-06-17 16:06:10|21164.3|21152.3|21166.5|21154.5|21167.7|21155.7|21164.3|21152.3|51
1750176380000|2025-06-17 16:06:20|21167.7|21155.7|21167.7|21155.7|21169|21157|21166.8|21154.8|6
1750176390000|2025-06-17 16:06:30|21172.3|21160.3|21166.8|21154.8|21172.3|21160.3|21166.8|21154.8|7
1750176400000|2025-06-17 16:06:40|21165.6|21153.6|21169.3|21157.3|21169.3|21157.3|21164.3|21152.3|11
1750176410000|2025-06-17 16:06:50|21167.7|21155.7|21165.2|21153.2|21167.7|21155.7|21164.3|21152.3|3
1750176420000|2025-06-17 16:07:00|21166.4|21154.4|21165.2|21153.2|21167.7|21155.7|21165.2|21153.2|1
1750176430000|2025-06-17 16:07:10|21151.8|21139.8|21163.1|21151.1|21163.1|21151.1|21151.8|21139.8|27
1750176440000|2025-06-17 16:07:20|21161.8|21149.8|21166.4|21154.4|21170.6|21158.6|21161.8|21149.8|62
1750176450000|2025-06-17 16:07:30|21165.6|21153.6|21171.1|21159.1|21172.7|21160.7|21165.6|21153.6|13
1750176460000|2025-06-17 16:07:40|21169.2|21157.2|21161.1|21149.1|21169.2|21157.2|21158.2|21146.2|41
1750176470000|2025-06-17 16:07:50|21160.7|21148.7|21156.1|21144.1|21161.1|21149.1|21155.7|21143.7|7
1750176480000|2025-06-17 16:08:00|21153.2|21141.2|21147.3|21135.3|21153.2|21141.2|21147.3|21135.3|11
1750176490000|2025-06-17 16:08:10|21147.7|21135.7|21148.2|21136.2|21148.2|21136.2|21144.8|21132.8|10
1750176500000|2025-06-17 16:08:20|21147|21135|21142.3|21130.3|21147|21135|21142.3|21130.3|4
1750176510000|2025-06-17 16:08:30|21141.6|21129.6|21142|21130|21142|21130|21139.8|21127.8|7
1750176520000|2025-06-17 16:08:40|21141.1|21129.1|21142|21130|21142|21130|21141.1|21129.1|1
1750176530000|2025-06-17 16:08:50|21143.2|21131.2|21138.6|21126.6|21146.1|21134.1|21138.6|21126.6|16
1750176540000|2025-06-17 16:09:00|21137.7|21125.7|21136.8|21124.8|21137.7|21125.7|21135.9|21123.9|9
1750176550000|2025-06-17 16:09:10|21137.7|21125.7|21134.5|21122.5|21137.7|21125.7|21131.2|21119.2|29
1750176560000|2025-06-17 16:09:20|21135.4|21123.4|21117.9|21105.9|21137|21125|21117.9|21105.9|73
1750176570000|2025-06-17 16:09:30|21118.8|21106.8|21114.2|21102.2|21119.2|21107.2|21113.8|21101.8|10
1750176580000|2025-06-17 16:09:40|21112.6|21100.6|21116.3|21104.3|21116.3|21104.3|21112.6|21100.6|15
1750176590000|2025-06-17 16:09:50|21113.4|21101.4|21108.4|21096.4|21113.4|21101.4|21108.4|21096.4|7
1750176600000|2025-06-17 16:10:00|21109.3|21097.3|21114.5|21102.5|21115.4|21103.4|21109.2|21097.2|9
1750176610000|2025-06-17 16:10:10|21115.4|21103.4|21117.4|21105.4|21117.4|21105.4|21115.4|21103.4|7
1750176620000|2025-06-17 16:10:20|21118.3|21106.3|21118.3|21106.3|21118.3|21106.3|21117.4|21105.4|4
1750176630000|2025-06-17 16:10:30|21119|21107|21120.8|21108.8|21120.8|21108.8|21119|21107|2
1750176640000|2025-06-17 16:10:40|21122|21110|21122.4|21110.4|21122.4|21110.4|21122|21110|0
1750176650000|2025-06-17 16:10:50|21123.3|21111.3|21126.3|21114.3|21126.3|21114.3|21123.3|21111.3|2
1750176660000|2025-06-17 16:11:00|21121.3|21109.3|21125|21113|21125|21113|21120.9|21108.9|10
1750176670000|2025-06-17 16:11:10|21131.7|21119.7|21131.7|21119.7|21133.8|21121.8|21128.8|21116.8|11
1750176680000|2025-06-17 16:11:20|21133.4|21121.4|21130|21118|21133.4|21121.4|21130|21118|2
1750176690000|2025-06-17 16:11:30|21126.7|21114.7|21126.7|21114.7|21126.7|21114.7|21125.4|21113.4|30
1750176700000|2025-06-17 16:11:40|21121.7|21109.7|21112.5|21100.5|21121.7|21109.7|21110|21098|17
1750176710000|2025-06-17 16:11:50|21111.7|21099.7|21111.3|21099.3|21111.7|21099.7|21111.3|21099.3|1
1750176720000|2025-06-17 16:12:00|21112.5|21100.5|21108.4|21096.4|21112.5|21100.5|21108.4|21096.4|1
1750176730000|2025-06-17 16:12:10|21106.7|21094.7|21103.4|21091.4|21110|21098|21103.4|21091.4|5
1750176740000|2025-06-17 16:12:20|21101.3|21089.3|21103.8|21091.8|21105.9|21093.9|21101.3|21089.3|7
1750176750000|2025-06-17 16:12:30|21104.2|21092.2|21095.9|21083.9|21105|21093|21091.7|21079.7|32
1750176760000|2025-06-17 16:12:40|21095|21083|21096.3|21084.3|21097.5|21085.5|21095|21083|31
1750176770000|2025-06-17 16:12:50|21095.4|21083.4|21097|21085|21097|21085|21095.4|21083.4|3
1750176780000|2025-06-17 16:13:00|21096.7|21084.7|21091.7|21079.7|21097|21085|21090.8|21078.8|24
1750176790000|2025-06-17 16:13:10|21096.7|21084.7|21104.2|21092.2|21105.8|21093.8|21096.7|21084.7|7
1750176800000|2025-06-17 16:13:20|21103.8|21091.8|21102.5|21090.5|21103.8|21091.8|21100.4|21088.4|1
1750176810000|2025-06-17 16:13:30|21101.8|21089.8|21102.9|21090.9|21103.8|21091.8|21098.8|21086.8|11
1750176820000|2025-06-17 16:13:40|21104.2|21092.2|21109.5|21097.5|21109.5|21097.5|21104.2|21092.2|2
1750176830000|2025-06-17 16:13:50|21108.8|21096.8|21109.2|21097.2|21110.4|21098.4|21105.4|21093.4|3
1750176840000|2025-06-17 16:14:00|21110|21098|21110.8|21098.8|21110.8|21098.8|21107|21095|4
1750176850000|2025-06-17 16:14:10|21113.3|21101.3|21113.3|21101.3|21113.3|21101.3|21112.4|21100.4|3
1750176860000|2025-06-17 16:14:20|21113.6|21101.6|21108.6|21096.6|21114.2|21102.2|21108.6|21096.6|4
1750176870000|2025-06-17 16:14:30|21108.3|21096.3|21104.9|21092.9|21109.5|21097.5|21104.5|21092.5|3
1750176880000|2025-06-17 16:14:40|21106.7|21094.7|21109.2|21097.2|21109.5|21097.5|21106.7|21094.7|12
1750176890000|2025-06-17 16:14:50|21110|21098|21116.7|21104.7|21116.7|21104.7|21109.2|21097.2|4
1750176900000|2025-06-17 16:15:00|21116.3|21104.3|21114.2|21102.2|21116.3|21104.3|21114.2|21102.2|0
1750176910000|2025-06-17 16:15:10|21119.2|21107.2|21120|21108|21120|21108|21118.8|21106.8|5
1750176920000|2025-06-17 16:15:20|21118.8|21106.8|21118.8|21106.8|21119.2|21107.2|21117.5|21105.5|5
1750176930000|2025-06-17 16:15:30|21117.5|21105.5|21111.3|21099.3|21118.8|21106.8|21110.9|21098.9|14
1750176940000|2025-06-17 16:15:40|21112.5|21100.5|21116.3|21104.3|21117.5|21105.5|21112.5|21100.5|16
1750176950000|2025-06-17 16:15:50|21117.4|21105.4|21125.9|21113.9|21125.9|21113.9|21111.3|21099.3|9
1750176960000|2025-06-17 16:16:00|21126.3|21114.3|21139.2|21127.2|21139.2|21127.2|21126.3|21114.3|18
1750176970000|2025-06-17 16:16:10|21138.3|21126.3|21133|21121|21142.9|21130.9|21129.2|21117.2|37
1750176980000|2025-06-17 16:16:20|21132.2|21120.2|21129.3|21117.3|21132.2|21120.2|21128.9|21116.9|5
1750176990000|2025-06-17 16:16:30|21128.9|21116.9|21129.3|21117.3|21129.3|21117.3|21128.9|21116.9|10
1750177000000|2025-06-17 16:16:40|21127.7|21115.7|21120.5|21108.5|21127.7|21115.7|21120.5|21108.5|11
1750177010000|2025-06-17 16:16:50|21125.5|21113.5|21120.5|21108.5|21125.5|21113.5|21120.5|21108.5|13
1750177020000|2025-06-17 16:17:00|21119.7|21107.7|21127.3|21115.3|21128.9|21116.9|21118|21106|39
1750177030000|2025-06-17 16:17:10|21126.9|21114.9|21124.8|21112.8|21127.3|21115.3|21124.8|21112.8|4
1750177040000|2025-06-17 16:17:20|21122.7|21110.7|21132.3|21120.3|21132.3|21120.3|21122.7|21110.7|13
1750177050000|2025-06-17 16:17:30|21133.6|21121.6|21132.3|21120.3|21134.8|21122.8|21129.8|21117.8|11
1750177060000|2025-06-17 16:17:40|21129.8|21117.8|21129.8|21117.8|21130.7|21118.7|21129.8|21117.8|2
1750177070000|2025-06-17 16:17:50|21127.3|21115.3|21131.9|21119.9|21134.8|21122.8|21127.3|21115.3|5
1750177080000|2025-06-17 16:18:00|21131.6|21119.6|21127.3|21115.3|21132.3|21120.3|21123.6|21111.6|7
1750177090000|2025-06-17 16:18:10|21126.8|21114.8|21134.8|21122.8|21136.1|21124.1|21126.8|21114.8|7
1750177100000|2025-06-17 16:18:20|21133|21121|21137.3|21125.3|21137.3|21125.3|21132.3|21120.3|5
1750177110000|2025-06-17 16:18:30|21138.2|21126.2|21140.5|21128.5|21140.5|21128.5|21136.1|21124.1|7
1750177120000|2025-06-17 16:18:40|21140.9|21128.9|21137.2|21125.2|21141.8|21129.8|21137.2|21125.2|17
1750177130000|2025-06-17 16:18:50|21133.8|21121.8|21138|21126|21140.5|21128.5|21132.2|21120.2|23
1750177140000|2025-06-17 16:19:00|21136.3|21124.3|21135.9|21123.9|21136.8|21124.8|21135.5|21123.5|2
1750177160000|2025-06-17 16:19:20|21133|21121|21128|21116|21133|21121|21128|21116|0
1750177170000|2025-06-17 16:19:30|21125.5|21113.5|21118|21106|21125.5|21113.5|21116.8|21104.8|8
1750177180000|2025-06-17 16:19:40|21117.3|21105.3|21119.3|21107.3|21119.3|21107.3|21115.5|21103.5|14
1750177190000|2025-06-17 16:19:50|21119.8|21107.8|21120.5|21108.5|21121.4|21109.4|21119.3|21107.3|5
1750177200000|2025-06-17 16:20:00|21120.9|21108.9|21120.9|21108.9|21123.4|21111.4|21120.5|21108.5|3
1750177210000|2025-06-17 16:20:10|21121.8|21109.8|21119.3|21107.3|21123|21111|21119.3|21107.3|3
1750177220000|2025-06-17 16:20:20|21118.9|21106.9|21125.5|21113.5|21125.5|21113.5|21113.4|21101.4|31
1750177230000|2025-06-17 16:20:30|21126.4|21114.4|21120.9|21108.9|21126.4|21114.4|21120.5|21108.5|4
1750177240000|2025-06-17 16:20:40|21122.2|21110.2|21120.9|21108.9|21122.2|21110.2|21120.5|21108.5|11
1750177250000|2025-06-17 16:20:50|21120.2|21108.2|21118.8|21106.8|21120.9|21108.9|21116.3|21104.3|25
1750177260000|2025-06-17 16:21:00|21118.4|21106.4|21113.8|21101.8|21118.4|21106.4|21113.8|21101.8|1
1750177270000|2025-06-17 16:21:10|21116.3|21104.3|21114.7|21102.7|21116.3|21104.3|21113.8|21101.8|4
1750177280000|2025-06-17 16:21:20|21114.3|21102.3|21100.9|21088.9|21114.3|21102.3|21100.9|21088.9|91
1750177290000|2025-06-17 16:21:30|21101.8|21089.8|21103.4|21091.4|21105|21093|21100.9|21088.9|4
1750177300000|2025-06-17 16:21:40|21102.5|21090.5|21098.4|21086.4|21104.3|21092.3|21097.2|21085.2|8
1750177310000|2025-06-17 16:21:50|21097.2|21085.2|21086.8|21074.8|21097.2|21085.2|21083.3|21071.3|73
1750177320000|2025-06-17 16:22:00|21085.5|21073.5|21086.8|21074.8|21086.8|21074.8|21085.5|21073.5|15
1750177330000|2025-06-17 16:22:10|21088|21076|21089.3|21077.3|21089.7|21077.7|21088|21076|6
1750177340000|2025-06-17 16:22:20|||||||||1
1750177350000|2025-06-17 16:22:30|21089.7|21077.7|21089.3|21077.3|21089.7|21077.7|21089.3|21077.3|0
1750177360000|2025-06-17 16:22:40|21091.4|21079.4|21091.8|21079.8|21091.8|21079.8|21091.4|21079.4|8
1750177370000|2025-06-17 16:22:50|21089.3|21077.3|21087.5|21075.5|21090.5|21078.5|21087.5|21075.5|23
1750177380000|2025-06-17 16:23:00|21086.8|21074.8|21087.5|21075.5|21087.5|21075.5|21086.8|21074.8|9
1750177390000|2025-06-17 16:23:10|||||||||1
1750177400000|2025-06-17 16:23:20|21088.3|21076.3|21090|21078|21090|21078|21088.3|21076.3|14
1750177410000|2025-06-17 16:23:30|21092.9|21080.9|21096.6|21084.6|21102.5|21090.5|21092.9|21080.9|47
1750177420000|2025-06-17 16:23:40|21096.3|21084.3|21093.8|21081.8|21096.3|21084.3|21091.3|21079.3|18
1750177430000|2025-06-17 16:23:50|21094.6|21082.6|21092.5|21080.5|21095.9|21083.9|21092.5|21080.5|3
1750177440000|2025-06-17 16:24:00|21095|21083|21093.4|21081.4|21095|21083|21093.4|21081.4|4
1750177450000|2025-06-17 16:24:10|21095|21083|21102.5|21090.5|21102.5|21090.5|21095|21083|6
1750177460000|2025-06-17 16:24:20|21101.3|21089.3|21100|21088|21101.3|21089.3|21099.1|21087.1|3
1750177470000|2025-06-17 16:24:30|21097.5|21085.5|21094.1|21082.1|21097.5|21085.5|21094.1|21082.1|1
1750177480000|2025-06-17 16:24:40|21093.4|21081.4|21090.4|21078.4|21093.4|21081.4|21090.4|21078.4|25
1750177490000|2025-06-17 16:24:50|21090|21078|21087.5|21075.5|21090|21078|21085.8|21073.8|17
1750177500000|2025-06-17 16:25:00|21087.1|21075.1|21072.5|21060.5|21087.5|21075.5|21072.5|21060.5|58
1750177510000|2025-06-17 16:25:10|21072.9|21060.9|21066.6|21054.6|21072.9|21060.9|21066.6|21054.6|29
1750177520000|2025-06-17 16:25:20|21065.4|21053.4|21056.6|21044.6|21065.4|21053.4|21056.6|21044.6|47
1750177530000|2025-06-17 16:25:30|21057.5|21045.5|21057.5|21045.5|21057.5|21045.5|21056.6|21044.6|2
1750177540000|2025-06-17 16:25:40|21062.5|21050.5|21059.1|21047.1|21064.1|21052.1|21059.1|21047.1|7
1750177550000|2025-06-17 16:25:50|21059.5|21047.5|21060.4|21048.4|21060.4|21048.4|21059.5|21047.5|0
1750177560000|2025-06-17 16:26:00|21059.5|21047.5|21056.6|21044.6|21060|21048|21054.5|21042.5|10
1750177570000|2025-06-17 16:26:10|21054.9|21042.9|21049.9|21037.9|21054.9|21042.9|21046.1|21034.1|50
1750177580000|2025-06-17 16:26:20|21050.8|21038.8|21049.9|21037.9|21050.8|21038.8|21049.9|21037.9|3
1750177590000|2025-06-17 16:26:30|21048.3|21036.3|21046.1|21034.1|21048.3|21036.3|21045.2|21033.2|7
1750177600000|2025-06-17 16:26:40|21042.4|21030.4|21043.3|21031.3|21045.8|21033.8|21042.4|21030.4|24
1750177610000|2025-06-17 16:26:50|21043.6|21031.6|21047.4|21035.4|21047.4|21035.4|21042.4|21030.4|14
1750177620000|2025-06-17 16:27:00|21048.2|21036.2|21052|21040|21052|21040|21047.4|21035.4|7
1750177630000|2025-06-17 16:27:10|21051.1|21039.1|21055.7|21043.7|21057|21045|21050.7|21038.7|7
1750177640000|2025-06-17 16:27:20|21056.1|21044.1|21061.1|21049.1|21061.1|21049.1|21056.1|21044.1|9
1750177650000|2025-06-17 16:27:30|21062.4|21050.4|21062.4|21050.4|21067|21055|21061.1|21049.1|11
1750177660000|2025-06-17 16:27:40|21061.1|21049.1|21054.5|21042.5|21061.1|21049.1|21054.5|21042.5|3
1750177670000|2025-06-17 16:27:50|21053.2|21041.2|21054.9|21042.9|21056.6|21044.6|21050.7|21038.7|4
1750177680000|2025-06-17 16:28:00|21055.2|21043.2|21058.2|21046.2|21058.6|21046.6|21055.2|21043.2|9
1750177690000|2025-06-17 16:28:10|21058.6|21046.6|21054.9|21042.9|21058.6|21046.6|21054.9|21042.9|7
1750177700000|2025-06-17 16:28:20|21055.4|21043.4|21070.7|21058.7|21072.4|21060.4|21055.4|21043.4|14
1750177710000|2025-06-17 16:28:30|21069.9|21057.9|21068.6|21056.6|21070|21058|21065.2|21053.2|12
1750177720000|2025-06-17 16:28:40|21066.9|21054.9|21063.6|21051.6|21066.9|21054.9|21063.6|21051.6|7
1750177730000|2025-06-17 16:28:50|21085|21073|21082|21070|21085|21073|21080.7|21068.7|12
1750177740000|2025-06-17 16:29:00|21080.9|21068.9|21073.6|21061.6|21080.9|21068.9|21069.9|21057.9|19
1750177750000|2025-06-17 16:29:10|21072.4|21060.4|21072.4|21060.4|21072.4|21060.4|21069.9|21057.9|31
1750177760000|2025-06-17 16:29:20|21071.1|21059.1|21079.5|21067.5|21079.5|21067.5|21069.9|21057.9|16
1750177770000|2025-06-17 16:29:30|21079.9|21067.9|21085.7|21073.7|21087|21075|21079.9|21067.9|3
1750177780000|2025-06-17 16:29:40|21082|21070|21085.7|21073.7|21088.6|21076.6|21081.6|21069.6|14
1750177790000|2025-06-17 16:29:50|21078.2|21066.2|21069.9|21057.9|21078.2|21066.2|21067.4|21055.4|7
1750177800000|2025-06-17 16:30:00|21069|21057|21073.2|21061.2|21075.7|21063.7|21067.4|21055.4|6
1750177810000|2025-06-17 16:30:10|21074.9|21062.9|21082.4|21070.4|21082.4|21070.4|21072.4|21060.4|10
1750177820000|2025-06-17 16:30:20|21082.7|21070.7|21092.4|21080.4|21092.4|21080.4|21077.7|21065.7|23
1750177830000|2025-06-17 16:30:30|21093.2|21081.2|21104.5|21092.5|21107|21095|21093.2|21081.2|27
1750177840000|2025-06-17 16:30:40|21105.2|21093.2|21097|21085|21105.2|21093.2|21094.9|21082.9|20
1750177850000|2025-06-17 16:30:50|21096.1|21084.1|21099.9|21087.9|21101.6|21089.6|21092.4|21080.4|16
1750177860000|2025-06-17 16:31:00|21098.1|21086.1|21099.9|21087.9|21099.9|21087.9|21097.4|21085.4|30
1750177870000|2025-06-17 16:31:10|21099.5|21087.5|21112.9|21100.9|21112.9|21100.9|21099.5|21087.5|12
1750177880000|2025-06-17 16:31:20|21114.1|21102.1|21110.4|21098.4|21119.1|21107.1|21110.4|21098.4|13
1750177890000|2025-06-17 16:31:30|21112.1|21100.1|21111.6|21099.6|21118.4|21106.4|21111.6|21099.6|30
1750177900000|2025-06-17 16:31:40|21109.1|21097.1|21106.6|21094.6|21109.1|21097.1|21106.6|21094.6|2
1750177910000|2025-06-17 16:31:50|21107|21095|21102.4|21090.4|21111.3|21099.3|21102.4|21090.4|27
1750177920000|2025-06-17 16:32:00|21102|21090|21117|21105|21117|21105|21097.4|21085.4|19
1750177930000|2025-06-17 16:32:10|21116.2|21104.2|21116.2|21104.2|21118.4|21106.4|21114.1|21102.1|17
1750177940000|2025-06-17 16:32:20|21117.5|21105.5|21128.7|21116.7|21128.7|21116.7|21116.6|21104.6|27
1750177950000|2025-06-17 16:32:30|21126.2|21114.2|21134.1|21122.1|21135.4|21123.4|21126.2|21114.2|35
1750177960000|2025-06-17 16:32:40|21133.7|21121.7|21132|21120|21135|21123|21132|21120|3
1750177970000|2025-06-17 16:32:50|21131.2|21119.2|21126.2|21114.2|21131.2|21119.2|21126.2|21114.2|14
1750177980000|2025-06-17 16:33:00|21131.2|21119.2|21133.4|21121.4|21139.3|21127.3|21131.2|21119.2|17
1750177990000|2025-06-17 16:33:10|21135.9|21123.9|21128.4|21116.4|21135.9|21123.9|21128.4|21116.4|9
1750178000000|2025-06-17 16:33:20|21124.1|21112.1|21130.5|21118.5|21130.5|21118.5|21120.9|21108.9|13
1750178010000|2025-06-17 16:33:30|21130.1|21118.1|21116.6|21104.6|21130.1|21118.1|21116.6|21104.6|18
1750178020000|2025-06-17 16:33:40|21114.5|21102.5|21114.1|21102.1|21119.1|21107.1|21113.7|21101.7|9
1750178030000|2025-06-17 16:33:50|||||||||1
1750178040000|2025-06-17 16:34:00|21111.1|21099.1|21116.6|21104.6|21116.6|21104.6|21111.1|21099.1|6
1750178050000|2025-06-17 16:34:10|21118.7|21106.7|21121.6|21109.6|21121.6|21109.6|21117.5|21105.5|10
1750178070000|2025-06-17 16:34:30|21122.5|21110.5|21129.1|21117.1|21129.1|21117.1|21121.6|21109.6|4
1750178080000|2025-06-17 16:34:40|21127.9|21115.9|21128.7|21116.7|21129.1|21117.1|21127.9|21115.9|2
1750178090000|2025-06-17 16:34:50|21126.2|21114.2|21126.2|21114.2|21126.2|21114.2|21126.2|21114.2|0
1750178100000|2025-06-17 16:35:00|21125|21113|21125|21113|21125|21113|21125|21113|1
1750178110000|2025-06-17 16:35:10|21124.6|21112.6|21119.1|21107.1|21125|21113|21119.1|21107.1|1
1750178120000|2025-06-17 16:35:20|21114.1|21102.1|21111.6|21099.6|21114.1|21102.1|21111.6|21099.6|4
1750178130000|2025-06-17 16:35:30|21112.5|21100.5|21111.6|21099.6|21114.1|21102.1|21111.6|21099.6|5
1750178140000|2025-06-17 16:35:40|21112|21100|21112|21100|21112|21100|21112|21100|0
1750178150000|2025-06-17 16:35:50|21112.3|21100.3|21109.5|21097.5|21112.3|21100.3|21109.5|21097.5|4
1750178160000|2025-06-17 16:36:00|21109.1|21097.1|21104.5|21092.5|21109.1|21097.1|21104.5|21092.5|2
1750178170000|2025-06-17 16:36:10|21105.4|21093.4|21104.1|21092.1|21106.2|21094.2|21104.1|21092.1|4
1750178180000|2025-06-17 16:36:20|21105|21093|21106.6|21094.6|21106.6|21094.6|21104.1|21092.1|3
1750178190000|2025-06-17 16:36:30|21106.2|21094.2|21106.2|21094.2|21108.7|21096.7|21106.2|21094.2|3
1750178200000|2025-06-17 16:36:40|21108.7|21096.7|21106.6|21094.6|21108.7|21096.7|21106.6|21094.6|1
1750178210000|2025-06-17 16:36:50|21106.2|21094.2|21101.6|21089.6|21106.2|21094.2|21101.6|21089.6|8
1750178220000|2025-06-17 16:37:00|21100|21088|21094.1|21082.1|21100|21088|21092.3|21080.3|8
1750178230000|2025-06-17 16:37:10|21095|21083|21095.7|21083.7|21095.7|21083.7|21094.1|21082.1|6
1750178240000|2025-06-17 16:37:20|21094.8|21082.8|21094.8|21082.8|21095.7|21083.7|21094.8|21082.8|2
1750178250000|2025-06-17 16:37:30|21095|21083|21094.5|21082.5|21095|21083|21094.1|21082.1|7
1750178260000|2025-06-17 16:37:40|21094.8|21082.8|21099.1|21087.1|21100|21088|21094.8|21082.8|10
1750178270000|2025-06-17 16:37:50|21098.7|21086.7|21100|21088|21100|21088|21098.7|21086.7|0
1750178280000|2025-06-17 16:38:00|21099.1|21087.1|21100|21088|21100|21088|21099.1|21087.1|1
1750178290000|2025-06-17 16:38:10|21099.1|21087.1|21102.1|21090.1|21102.1|21090.1|21099.1|21087.1|5
1750178300000|2025-06-17 16:38:20|21103|21091|21104.1|21092.1|21104.1|21092.1|21103|21091|2
1750178310000|2025-06-17 16:38:30|21105|21093|21109.1|21097.1|21110.9|21098.9|21105|21093|6
1750178320000|2025-06-17 16:38:40|21108.7|21096.7|21110|21098|21110|21098|21108.7|21096.7|2
1750178330000|2025-06-17 16:38:50|21109.6|21097.6|21108.7|21096.7|21110|21098|21108.7|21096.7|2
1750178340000|2025-06-17 16:39:00|21103.7|21091.7|21105|21093|21106.6|21094.6|21103.7|21091.7|7
1750178350000|2025-06-17 16:39:10|21105.7|21093.7|21110.5|21098.5|21113.4|21101.4|21105.7|21093.7|7
1750178360000|2025-06-17 16:39:20|21110.9|21098.9|21108.4|21096.4|21110.9|21098.9|21108.4|21096.4|0
1750178370000|2025-06-17 16:39:30|21102.9|21090.9|21098.4|21086.4|21103.7|21091.7|21098.4|21086.4|23
1750178380000|2025-06-17 16:39:40|21099.2|21087.2|21100.5|21088.5|21100.5|21088.5|21095.5|21083.5|37
1750178390000|2025-06-17 16:39:50|21102.3|21090.3|21102.3|21090.3|21102.3|21090.3|21101.4|21089.4|3
1750178400000|2025-06-17 16:40:00|21097.6|21085.6|21099.8|21087.8|21099.8|21087.8|21097.6|21085.6|2
1750178410000|2025-06-17 16:40:10|21100.6|21088.6|21099.8|21087.8|21100.6|21088.6|21099.8|21087.8|3
1750178420000|2025-06-17 16:40:20|||||||||1
1750178430000|2025-06-17 16:40:30|21100.6|21088.6|21097.6|21085.6|21100.6|21088.6|21097.6|21085.6|2
1750178440000|2025-06-17 16:40:40|21096.7|21084.7|21093|21081|21096.7|21084.7|21093|21081|6
1750178450000|2025-06-17 16:40:50|21103|21091|21103.4|21091.4|21103.4|21091.4|21102.1|21090.1|8
1750178460000|2025-06-17 16:41:00|21104.2|21092.2|21113|21101|21113|21101|21104.2|21092.2|8
1750178470000|2025-06-17 16:41:10|21115.5|21103.5|21115.9|21103.9|21118|21106|21115.5|21103.5|4
1750178480000|2025-06-17 16:41:20|21116.7|21104.7|21113|21101|21116.7|21104.7|21113|21101|2
1750178490000|2025-06-17 16:41:30|21114.2|21102.2|21115.5|21103.5|21117.6|21105.6|21114.2|21102.2|3
1750178500000|2025-06-17 16:41:40|21117.3|21105.3|21117.6|21105.6|21117.6|21105.6|21115.5|21103.5|1
1750178510000|2025-06-17 16:41:50|21115.5|21103.5|21120.1|21108.1|21120.1|21108.1|21115.5|21103.5|8
1750178520000|2025-06-17 16:42:00|21121|21109|21121.4|21109.4|21121.4|21109.4|21121|21109|2
1750178530000|2025-06-17 16:42:10|21121.7|21109.7|21120.9|21108.9|21123|21111|21120.9|21108.9|4
1750178540000|2025-06-17 16:42:20|21122.6|21110.6|21128.9|21116.9|21130.1|21118.1|21120.9|21108.9|9
1750178550000|2025-06-17 16:42:30|21130.1|21118.1|21128.4|21116.4|21130.1|21118.1|21128.4|21116.4|0
1750178560000|2025-06-17 16:42:40|21123.9|21111.9|21125.1|21113.1|21125.1|21113.1|21123.9|21111.9|3
1750178570000|2025-06-17 16:42:50|21132.6|21120.6|21120.5|21108.5|21132.6|21120.6|21120.5|21108.5|17
1750178580000|2025-06-17 16:43:00|21125.1|21113.1|21125.5|21113.5|21125.5|21113.5|21125.1|21113.1|1
1750178590000|2025-06-17 16:43:10|21125.1|21113.1|21125.1|21113.1|21125.1|21113.1|21125.1|21113.1|0
1750178600000|2025-06-17 16:43:20|21121.7|21109.7|21122.6|21110.6|21122.6|21110.6|21120.9|21108.9|3
1750178610000|2025-06-17 16:43:30|21123|21111|21125.5|21113.5|21125.5|21113.5|21123|21111|5
1750178620000|2025-06-17 16:43:40|21121.7|21109.7|21117.6|21105.6|21121.7|21109.7|21117.6|21105.6|14
1750178630000|2025-06-17 16:43:50|21115.5|21103.5|21110.5|21098.5|21115.5|21103.5|21110.5|21098.5|5
1750178640000|2025-06-17 16:44:00|21112.6|21100.6|21113|21101|21113|21101|21112.2|21100.2|9
1750178650000|2025-06-17 16:44:10|21113.4|21101.4|21112.6|21100.6|21115.1|21103.1|21112.6|21100.6|8
1750178660000|2025-06-17 16:44:20|21111.7|21099.7|21110.1|21098.1|21111.7|21099.7|21110.1|21098.1|1
1750178670000|2025-06-17 16:44:30|21108.4|21096.4|21108|21096|21109.2|21097.2|21108|21096|4
1750178680000|2025-06-17 16:44:40|21107.6|21095.6|21110.1|21098.1|21110.1|21098.1|21106.7|21094.7|3
1750178690000|2025-06-17 16:44:50|21111.4|21099.4|21110.1|21098.1|21111.4|21099.4|21110.1|21098.1|5
1750178700000|2025-06-17 16:45:00|21109.2|21097.2|21109.2|21097.2|21109.2|21097.2|21105.1|21093.1|4
1750178710000|2025-06-17 16:45:10|21108.4|21096.4|21113|21101|21113|21101|21108|21096|4
1750178720000|2025-06-17 16:45:20|21110.9|21098.9|21110.1|21098.1|21110.9|21098.9|21110.1|21098.1|0
1750178730000|2025-06-17 16:45:30|21109.7|21097.7|21110.1|21098.1|21110.1|21098.1|21108.4|21096.4|5
1750178740000|2025-06-17 16:45:40|21110.5|21098.5|21108.3|21096.3|21110.5|21098.5|21108.3|21096.3|3
1750178750000|2025-06-17 16:45:50|21107.6|21095.6|21099.2|21087.2|21107.6|21095.6|21099.2|21087.2|2
1750178760000|2025-06-17 16:46:00|21098.5|21086.5|21095.5|21083.5|21098.5|21086.5|21095.5|21083.5|3
1750178770000|2025-06-17 16:46:10|21095.8|21083.8|21093.3|21081.3|21097.2|21085.2|21093.3|21081.3|4
1750178780000|2025-06-17 16:46:20|21095.1|21083.1|21091.7|21079.7|21095.1|21083.1|21091.7|21079.7|2
1750178790000|2025-06-17 16:46:30|21093|21081|21093.3|21081.3|21093.3|21081.3|21093|21081|6
1750178800000|2025-06-17 16:46:40|21093|21081|21095.5|21083.5|21095.5|21083.5|21090.8|21078.8|10
1750178810000|2025-06-17 16:46:50|21095.1|21083.1|21095.1|21083.1|21095.1|21083.1|21094.2|21082.2|0
1750178820000|2025-06-17 16:47:00|21094.2|21082.2|21090.5|21078.5|21094.2|21082.2|21090.5|21078.5|2
1750178830000|2025-06-17 16:47:10|21090.8|21078.8|21093|21081|21093.9|21081.9|21090.8|21078.8|20
1750178850000|2025-06-17 16:47:30|21093.9|21081.9|21096.9|21084.9|21097.2|21085.2|21093.9|21081.9|20
1750178860000|2025-06-17 16:47:40|21097.2|21085.2|21095.1|21083.1|21097.2|21085.2|21095.1|21083.1|0
1750178880000|2025-06-17 16:48:00|21096|21084|21091|21079|21100.1|21088.1|21091|21079|3
1750178890000|2025-06-17 16:48:10|21087.2|21075.2|21084.4|21072.4|21087.2|21075.2|21082.6|21070.6|11
1750178900000|2025-06-17 16:48:20|21086|21074|21086.9|21074.9|21088.5|21076.5|21086|21074|6
1750178910000|2025-06-17 16:48:30|21087.2|21075.2|21080.6|21068.6|21087.2|21075.2|21080.6|21068.6|4
1750178920000|2025-06-17 16:48:40|21081.9|21069.9|21078.5|21066.5|21081.9|21069.9|21078.5|21066.5|0
1750178930000|2025-06-17 16:48:50|21077.4|21065.4|21074.4|21062.4|21077.4|21065.4|21073.5|21061.5|4
1750178940000|2025-06-17 16:49:00|21072.6|21060.6|21071.9|21059.9|21073.5|21061.5|21070.1|21058.1|6
1750178950000|2025-06-17 16:49:10|21073.1|21061.1|21073.9|21061.9|21073.9|21061.9|21071.9|21059.9|4
1750178960000|2025-06-17 16:49:20|21075.1|21063.1|21075.1|21063.1|21076|21064|21075.1|21063.1|2
1750178970000|2025-06-17 16:49:30|21076|21064|21075.1|21063.1|21076|21064|21075.1|21063.1|3
1750178990000|2025-06-17 16:49:50|21082.2|21070.2|21086|21074|21086|21074|21082.2|21070.2|9
1750179000000|2025-06-17 16:50:00|21088.6|21076.6|21088.5|21076.5|21089.4|21077.4|21088.5|21076.5|2
1750179010000|2025-06-17 16:50:10|21089.4|21077.4|21084.4|21072.4|21089.4|21077.4|21082.6|21070.6|2
1750179020000|2025-06-17 16:50:20|21087.2|21075.2|21084.7|21072.7|21089.4|21077.4|21082.6|21070.6|4
1750179030000|2025-06-17 16:50:30|21083|21071|21082.6|21070.6|21083.5|21071.5|21082.2|21070.2|1
1750179040000|2025-06-17 16:50:40|21082.2|21070.2|21082.6|21070.6|21083.8|21071.8|21082.2|21070.2|4
1750179050000|2025-06-17 16:50:50|||||||||3
1750179060000|2025-06-17 16:51:00|21082.2|21070.2|21083.7|21071.7|21086.2|21074.2|21081.3|21069.3|40
1750179070000|2025-06-17 16:51:10|21094.1|21082.1|21095.8|21083.8|21096.2|21084.2|21094.1|21082.1|13
1750179080000|2025-06-17 16:51:20|21095|21083|21099.1|21087.1|21099.1|21087.1|21095|21083|4
1750179090000|2025-06-17 16:51:30|21100.8|21088.8|21098.7|21086.7|21100.8|21088.8|21098.7|21086.7|5
1750179100000|2025-06-17 16:51:40|21099.1|21087.1|21092.8|21080.8|21099.1|21087.1|21092.8|21080.8|2
1750179110000|2025-06-17 16:51:50|21092.5|21080.5|21088.7|21076.7|21092.5|21080.5|21088.7|21076.7|1
1750179120000|2025-06-17 16:52:00|21088.3|21076.3|21090|21078|21090|21078|21088.3|21076.3|1
1750179130000|2025-06-17 16:52:10|21088.7|21076.7|21084.1|21072.1|21089.1|21077.1|21084.1|21072.1|4
1750179150000|2025-06-17 16:52:30|21083.3|21071.3|21072.5|21060.5|21083.3|21071.3|21072.5|21060.5|7
1750179160000|2025-06-17 16:52:40|21075|21063|21061.2|21049.2|21075|21063|21061.2|21049.2|34
1750179170000|2025-06-17 16:52:50|21060.3|21048.3|21060|21048|21060.3|21048.3|21060|21048|5
1750179180000|2025-06-17 16:53:00|21059.1|21047.1|21057.7|21045.7|21060.3|21048.3|21056.9|21044.9|37
1750179190000|2025-06-17 16:53:10|21058.2|21046.2|21066.2|21054.2|21066.2|21054.2|21057.3|21045.3|11
1750179200000|2025-06-17 16:53:20|21065.8|21053.8|21064.1|21052.1|21066.2|21054.2|21063.7|21051.7|2
1750179210000|2025-06-17 16:53:30|21066.2|21054.2|21070.8|21058.8|21070.8|21058.8|21066.2|21054.2|6
1750179220000|2025-06-17 16:53:40|21070|21058|21070.8|21058.8|21070.8|21058.8|21070|21058|5
1750179230000|2025-06-17 16:53:50|||||||||5
1750179240000|2025-06-17 16:54:00|21073|21061|21071.6|21059.6|21073|21061|21071.6|21059.6|1
1750179250000|2025-06-17 16:54:10|21070.8|21058.8|21068.7|21056.7|21070.8|21058.8|21068.7|21056.7|0
1750179260000|2025-06-17 16:54:20|21069.6|21057.6|21066.6|21054.6|21069.6|21057.6|21066.6|21054.6|3
1750179270000|2025-06-17 16:54:30|21064.9|21052.9|21064.9|21052.9|21064.9|21052.9|21064.9|21052.9|1
1750179280000|2025-06-17 16:54:40|21063.2|21051.2|21057.3|21045.3|21063.2|21051.2|21057.3|21045.3|32
1750179290000|2025-06-17 16:54:50|21056.4|21044.4|21055.7|21043.7|21056.4|21044.4|21055.3|21043.3|7
1750179300000|2025-06-17 16:55:00|21058.2|21046.2|21057.3|21045.3|21058.2|21046.2|21057.3|21045.3|4
1750179310000|2025-06-17 16:55:10|21058.2|21046.2|21060.7|21048.7|21064.1|21052.1|21058.2|21046.2|16
1750179320000|2025-06-17 16:55:20|21061.4|21049.4|21058.2|21046.2|21061.9|21049.9|21058.2|21046.2|4
1750179330000|2025-06-17 16:55:30|21057.8|21045.8|21060.7|21048.7|21060.7|21048.7|21057.8|21045.8|1
1750179340000|2025-06-17 16:55:40|21062.4|21050.4|21060.7|21048.7|21063.2|21051.2|21059.8|21047.8|2
1750179350000|2025-06-17 16:55:50|21064.2|21052.2|21063.2|21051.2|21065.7|21053.7|21063.2|21051.2|3
1750179370000|2025-06-17 16:56:10|21062.3|21050.3|21059.8|21047.8|21062.3|21050.3|21059.8|21047.8|8
1750179380000|2025-06-17 16:56:20|21059.4|21047.4|21059.8|21047.8|21060.7|21048.7|21059.4|21047.4|1
1750179390000|2025-06-17 16:56:30|21059.4|21047.4|21059.9|21047.9|21059.9|21047.9|21058.2|21046.2|16
1750179400000|2025-06-17 16:56:40|21060.3|21048.3|21061.2|21049.2|21061.2|21049.2|21060.3|21048.3|2
1750179410000|2025-06-17 16:56:50|21062.1|21050.1|21059.9|21047.9|21062.4|21050.4|21059.9|21047.9|10
1750179420000|2025-06-17 16:57:00|21059.1|21047.1|21059.2|21047.2|21059.9|21047.9|21059.1|21047.1|39
1750179430000|2025-06-17 16:57:10|21058.3|21046.3|21061.7|21049.7|21061.7|21049.7|21058.3|21046.3|5
1750179440000|2025-06-17 16:57:20|21061.3|21049.3|21061.3|21049.3|21061.3|21049.3|21061.3|21049.3|1
1750179450000|2025-06-17 16:57:30|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|21061.7|21049.7|1
1750179460000|2025-06-17 16:57:40|21061|21049|21056.7|21044.7|21061|21049|21056.7|21044.7|2
1750179470000|2025-06-17 16:57:50|21055.5|21043.5|21049.2|21037.2|21055.5|21043.5|21048.3|21036.3|2
1750179480000|2025-06-17 16:58:00|21048.3|21036.3|21046.7|21034.7|21048.3|21036.3|21046.7|21034.7|8
1750179490000|2025-06-17 16:58:10|21047.4|21035.4|21049.2|21037.2|21050.1|21038.1|21047.4|21035.4|7
1750179510000|2025-06-17 16:58:30|21048.8|21036.8|21044.9|21032.9|21048.8|21036.8|21044.9|21032.9|7
1750179520000|2025-06-17 16:58:40|21048.7|21036.7|21045.8|21033.8|21048.7|21036.7|21045.8|21033.8|5
1750179530000|2025-06-17 16:58:50|21046.7|21034.7|21044.9|21032.9|21046.7|21034.7|21044.9|21032.9|5
1750179540000|2025-06-17 16:59:00|21045.8|21033.8|21049.9|21037.9|21049.9|21037.9|21045.8|21033.8|16
1750179550000|2025-06-17 16:59:10|21051.2|21039.2|21051.2|21039.2|21051.2|21039.2|21049.9|21037.9|6
1750179560000|2025-06-17 16:59:20|21050.8|21038.8|21053.3|21041.3|21054.9|21042.9|21050.8|21038.8|6
1750179570000|2025-06-17 16:59:30|21055.4|21043.4|21067.9|21055.9|21072.6|21060.6|21055.4|21043.4|38
1750179580000|2025-06-17 16:59:40|21067.6|21055.6|21076.7|21064.7|21078.8|21066.8|21066.7|21054.7|18
1750179590000|2025-06-17 16:59:50|21077.9|21065.9|21075.4|21063.4|21077.9|21065.9|21073.3|21061.3|4
1750179600000|2025-06-17 17:00:00|21074.2|21062.2|21071.3|21059.3|21074.2|21062.2|21070.4|21058.4|23
1750179610000|2025-06-17 17:00:10|21070.4|21058.4|21071.7|21059.7|21071.7|21059.7|21070.4|21058.4|0
1750179620000|2025-06-17 17:00:20|21071.3|21059.3|21065.1|21053.1|21071.3|21059.3|21065.1|21053.1|4
1750179630000|2025-06-17 17:00:30|21065.4|21053.4|21062.1|21050.1|21065.4|21053.4|21058.3|21046.3|5
1750179640000|2025-06-17 17:00:40|21060.8|21048.8|21060.8|21048.8|21060.8|21048.8|21060.8|21048.8|0
1750179650000|2025-06-17 17:00:50|21059.9|21047.9|21052.9|21040.9|21059.9|21047.9|21052.9|21040.9|3
1750179660000|2025-06-17 17:01:00|21052.1|21040.1|21045.4|21033.4|21052.1|21040.1|21045.4|21033.4|2
1750179670000|2025-06-17 17:01:10|21045.8|21033.8|21039.4|21027.4|21045.8|21033.8|21036.9|21024.9|34
1750179680000|2025-06-17 17:01:20|21040.3|21028.3|21031.9|21019.9|21040.3|21028.3|21031.9|21019.9|20
1750179690000|2025-06-17 17:01:30|21031|21019|21014.1|21002.1|21031.2|21019.2|21014.1|21002.1|26
1750179700000|2025-06-17 17:01:40|21011.6|20999.6|21007.8|20995.8|21013.7|21001.7|21007.8|20995.8|20
1750179710000|2025-06-17 17:01:50|21006.9|20994.9|21016.6|21004.6|21016.6|21004.6|21005.3|20993.3|40
1750179720000|2025-06-17 17:02:00|21017.4|21005.4|21012.8|21000.8|21021.2|21009.2|21011.9|20999.9|23
1750179730000|2025-06-17 17:02:10|21010.3|20998.3|21019.1|21007.1|21019.1|21007.1|21010.3|20998.3|11
1750179740000|2025-06-17 17:02:20|21018.3|21006.3|21004.4|20992.4|21018.3|21006.3|21004.1|20992.1|34
1750179750000|2025-06-17 17:02:30|21007.9|20995.9|21006.9|20994.9|21009.1|20997.1|21005.7|20993.7|4
1750179760000|2025-06-17 17:02:40|21006.6|20994.6|21006.2|20994.2|21006.6|20994.6|21002.4|20990.4|8
1750179770000|2025-06-17 17:02:50|21003.7|20991.7|21013.3|21001.3|21013.7|21001.7|21002.4|20990.4|31
1750179780000|2025-06-17 17:03:00|21013.7|21001.7|21025.8|21013.8|21026.7|21014.7|21011.6|20999.6|35
1750179790000|2025-06-17 17:03:10|21023.3|21011.3|21029.6|21017.6|21032.9|21020.9|21023.3|21011.3|10
1750179800000|2025-06-17 17:03:20|21029.2|21017.2|21030.4|21018.4|21030.4|21018.4|21025.8|21013.8|8
1750179810000|2025-06-17 17:03:30|21027.9|21015.9|21019.6|21007.6|21028.3|21016.3|21019.6|21007.6|18
1750179820000|2025-06-17 17:03:40|21019.2|21007.2|21026.3|21014.3|21026.3|21014.3|21018.3|21006.3|16
1750179830000|2025-06-17 17:03:50|21027.1|21015.1|21027.9|21015.9|21029.2|21017.2|21027.1|21015.1|4
1750179840000|2025-06-17 17:04:00|21028.3|21016.3|21024.2|21012.2|21028.3|21016.3|21023.3|21011.3|3
1750179850000|2025-06-17 17:04:10|21023.7|21011.7|21024.2|21012.2|21024.2|21012.2|21017.1|21005.1|27
1750179860000|2025-06-17 17:04:20|21023.3|21011.3|21024.2|21012.2|21024.2|21012.2|21022.4|21010.4|2
1750179870000|2025-06-17 17:04:30|21025.3|21013.3|21032.6|21020.6|21035.1|21023.1|21025.3|21013.3|8
1750179880000|2025-06-17 17:04:40|21031.7|21019.7|21029.2|21017.2|21031.7|21019.7|21029.2|21017.2|4
1750179890000|2025-06-17 17:04:50|21034.2|21022.2|21031.7|21019.7|21034.6|21022.6|21031.7|21019.7|6
1750179900000|2025-06-17 17:05:00|21032.6|21020.6|21029.2|21017.2|21032.6|21020.6|21029.2|21017.2|3
1750179910000|2025-06-17 17:05:10|21030.1|21018.1|21034.2|21022.2|21034.2|21022.2|21030.1|21018.1|2
1750179920000|2025-06-17 17:05:20|21030.4|21018.4|21030.4|21018.4|21030.4|21018.4|21030.4|21018.4|5
1750179930000|2025-06-17 17:05:30|21030.8|21018.8|21053.7|21041.7|21054.6|21042.6|21030.8|21018.8|40
1750179940000|2025-06-17 17:05:40|21048.7|21036.7|21051.2|21039.2|21053.7|21041.7|21046.5|21034.5|22
1750179950000|2025-06-17 17:05:50|21050.3|21038.3|21048.7|21036.7|21050.3|21038.3|21046.2|21034.2|7
1750179960000|2025-06-17 17:06:00|21049.6|21037.6|21045.8|21033.8|21051.2|21039.2|21045.4|21033.4|6
1750179970000|2025-06-17 17:06:10|21050.4|21038.4|21050.8|21038.8|21050.8|21038.8|21047.9|21035.9|24
1750179980000|2025-06-17 17:06:20|21052.9|21040.9|21055.8|21043.8|21055.8|21043.8|21052.9|21040.9|6
1750179990000|2025-06-17 17:06:30|21052.9|21040.9|21050.8|21038.8|21052.9|21040.9|21050.8|21038.8|2
1750180000000|2025-06-17 17:06:40|21051.7|21039.7|21053.3|21041.3|21056.7|21044.7|21051.7|21039.7|9
1750180010000|2025-06-17 17:06:50|21052.9|21040.9|21049.2|21037.2|21052.9|21040.9|21049.2|21037.2|1
1750180020000|2025-06-17 17:07:00|21048.3|21036.3|21052.6|21040.6|21052.9|21040.9|21045.8|21033.8|11
1750180030000|2025-06-17 17:07:10|21051.7|21039.7|21057.9|21045.9|21058.3|21046.3|21051.7|21039.7|2
1750180040000|2025-06-17 17:07:20|21057.1|21045.1|21050.4|21038.4|21057.1|21045.1|21050.4|21038.4|6
1750180050000|2025-06-17 17:07:30|21048.3|21036.3|21045.8|21033.8|21048.3|21036.3|21045.8|21033.8|2
1750180060000|2025-06-17 17:07:40|21046.7|21034.7|21049.5|21037.5|21049.5|21037.5|21046.7|21034.7|8
1750180070000|2025-06-17 17:07:50|21051.7|21039.7|21051.7|21039.7|21051.7|21039.7|21051.7|21039.7|3
1750180080000|2025-06-17 17:08:00|21051.3|21039.3|21048.3|21036.3|21051.3|21039.3|21044|21032|38
1750180090000|2025-06-17 17:08:10|21049|21037|21046.2|21034.2|21049|21037|21046.2|21034.2|3
1750180100000|2025-06-17 17:08:20|21045.8|21033.8|21052.9|21040.9|21052.9|21040.9|21045.8|21033.8|12
1750180110000|2025-06-17 17:08:30|21053.8|21041.8|21052.6|21040.6|21055.4|21043.4|21052.6|21040.6|1
1750180120000|2025-06-17 17:08:40|21051.7|21039.7|21050.4|21038.4|21052.9|21040.9|21050.4|21038.4|0
1750180130000|2025-06-17 17:08:50|21048.8|21036.8|21052.6|21040.6|21052.6|21040.6|21047.9|21035.9|4
1750180140000|2025-06-17 17:09:00|21052.9|21040.9|21047.9|21035.9|21052.9|21040.9|21045.8|21033.8|6
1750180150000|2025-06-17 17:09:10|21045.8|21033.8|21047.6|21035.6|21047.6|21035.6|21044.2|21032.2|11
1750180160000|2025-06-17 17:09:20|21045.8|21033.8|21045.8|21033.8|21047.6|21035.6|21042.6|21030.6|10
1750180170000|2025-06-17 17:09:30|21046.7|21034.7|21048.3|21036.3|21050.8|21038.8|21045.8|21033.8|9
1750180180000|2025-06-17 17:09:40|21047.9|21035.9|21048.3|21036.3|21048.3|21036.3|21047.9|21035.9|0
1750180190000|2025-06-17 17:09:50|21047.9|21035.9|21045.4|21033.4|21047.9|21035.9|21045.4|21033.4|3
1750180200000|2025-06-17 17:10:00|21044.5|21032.5|21045.8|21033.8|21047.9|21035.9|21044.2|21032.2|8
1750180210000|2025-06-17 17:10:10|21047.6|21035.6|21050.8|21038.8|21051.7|21039.7|21047|21035|14
1750180220000|2025-06-17 17:10:20|21048.3|21036.3|21052|21040|21052|21040|21048.3|21036.3|4
1750180230000|2025-06-17 17:10:30|21051.7|21039.7|21052|21040|21052|21040|21051.7|21039.7|3
1750180240000|2025-06-17 17:10:40|21051.7|21039.7|21051.7|21039.7|21052|21040|21051.7|21039.7|2
1750180250000|2025-06-17 17:10:50|21052|21040|21049|21037|21052|21040|21044.9|21032.9|28
1750180260000|2025-06-17 17:11:00|21048.2|21036.2|21047|21035|21049.5|21037.5|21046.2|21034.2|6
1750180270000|2025-06-17 17:11:10|21049.9|21037.9|21048.3|21036.3|21049.9|21037.9|21048.3|21036.3|10
1750180280000|2025-06-17 17:11:20|21049|21037|21047.4|21035.4|21049|21037|21047.4|21035.4|1
1750180290000|2025-06-17 17:11:30|21046.5|21034.5|21044.9|21032.9|21046.5|21034.5|21044.9|21032.9|3
1750180300000|2025-06-17 17:11:40|21048.3|21036.3|21045.8|21033.8|21048.3|21036.3|21044.5|21032.5|8
1750180310000|2025-06-17 17:11:50|21046.2|21034.2|21046.2|21034.2|21046.5|21034.5|21046.2|21034.2|2
1750180320000|2025-06-17 17:12:00|21045.3|21033.3|21049|21037|21051.2|21039.2|21045.3|21033.3|7
1750180330000|2025-06-17 17:12:10|21050.8|21038.8|21052|21040|21052|21040|21050.8|21038.8|7
1750180340000|2025-06-17 17:12:20|21051.2|21039.2|21058.3|21046.3|21058.3|21046.3|21051.2|21039.2|6
1750180350000|2025-06-17 17:12:30|21057.5|21045.5|21063.7|21051.7|21066.2|21054.2|21056.2|21044.2|8
1750180360000|2025-06-17 17:12:40|21064.9|21052.9|21067.4|21055.4|21067.4|21055.4|21063.7|21051.7|5
1750180370000|2025-06-17 17:12:50|21070.8|21058.8|21078.3|21066.3|21078.3|21066.3|21070.8|21058.8|7
1750180380000|2025-06-17 17:13:00|21076.5|21064.5|21073.3|21061.3|21078.1|21066.1|21071.2|21059.2|15
1750180390000|2025-06-17 17:13:10|21074.2|21062.2|21078.7|21066.7|21080.8|21068.8|21074.2|21062.2|6
1750180400000|2025-06-17 17:13:20|21079.5|21067.5|21084.5|21072.5|21084.5|21072.5|21079.5|21067.5|18
1750180410000|2025-06-17 17:13:30|21084.2|21072.2|21081.7|21069.7|21087.9|21075.9|21081.7|21069.7|24
1750180420000|2025-06-17 17:13:40|21082.5|21070.5|21079.5|21067.5|21083.4|21071.4|21079.5|21067.5|4
1750180430000|2025-06-17 17:13:50|21079.9|21067.9|21085.8|21073.8|21085.8|21073.8|21079.9|21067.9|3
1750180440000|2025-06-17 17:14:00|21085|21073|21079.2|21067.2|21085|21073|21079.2|21067.2|11
1750180450000|2025-06-17 17:14:10|21076.7|21064.7|21071.7|21059.7|21076.7|21064.7|21071.7|21059.7|6
1750180460000|2025-06-17 17:14:20|21073.8|21061.8|21075|21063|21075|21063|21071.7|21059.7|12
1750180470000|2025-06-17 17:14:30|21075.9|21063.9|21074.2|21062.2|21076.7|21064.7|21074.2|21062.2|9
1750180480000|2025-06-17 17:14:40|21074.5|21062.5|21065.8|21053.8|21075.8|21063.8|21065.8|21053.8|12
1750180490000|2025-06-17 17:14:50|21066.7|21054.7|21061.2|21049.2|21066.7|21054.7|21061.2|21049.2|12
1750180500000|2025-06-17 17:15:00|21059|21047|21069.2|21057.2|21069.2|21057.2|21054.9|21042.9|15
1750180510000|2025-06-17 17:15:10|21072.9|21060.9|21070.8|21058.8|21074.2|21062.2|21070.8|21058.8|12
1750180520000|2025-06-17 17:15:20|21071.7|21059.7|21075.8|21063.8|21075.8|21063.8|21070.8|21058.8|10
1750180530000|2025-06-17 17:15:30|21076.7|21064.7|21081.7|21069.7|21082.9|21070.9|21075.8|21063.8|8
1750180540000|2025-06-17 17:15:40|21082.5|21070.5|21085.8|21073.8|21086.7|21074.7|21082.5|21070.5|15
1750180550000|2025-06-17 17:15:50|21086.7|21074.7|21085.8|21073.8|21088.3|21076.3|21085.8|21073.8|8
1750180560000|2025-06-17 17:16:00|21083.3|21071.3|21078.3|21066.3|21083.3|21071.3|21078.3|21066.3|0
1750180570000|2025-06-17 17:16:10|21080.3|21068.3|21080.8|21068.8|21083.7|21071.7|21080.3|21068.3|9
1750180580000|2025-06-17 17:16:20|21084.7|21072.7|21083.3|21071.3|21086.3|21074.3|21083.3|21071.3|1
1750180590000|2025-06-17 17:16:30|21083.7|21071.7|21083.3|21071.3|21085.4|21073.4|21083.3|21071.3|0
1750180600000|2025-06-17 17:16:40|21084.2|21072.2|21084.2|21072.2|21085.4|21073.4|21084.2|21072.2|2
1750180610000|2025-06-17 17:16:50|21083.3|21071.3|21090.4|21078.4|21090.4|21078.4|21083.3|21071.3|9
1750180620000|2025-06-17 17:17:00|21091.3|21079.3|21090.4|21078.4|21091.3|21079.3|21090.4|21078.4|2
1750180630000|2025-06-17 17:17:10|21089.7|21077.7|21086.1|21074.1|21090.4|21078.4|21086.1|21074.1|14
1750180640000|2025-06-17 17:17:20|21085.8|21073.8|21086.7|21074.7|21088.3|21076.3|21085.8|21073.8|2
1750180650000|2025-06-17 17:17:30|21087.4|21075.4|21090.8|21078.8|21091.7|21079.7|21087.4|21075.4|2
1750180660000|2025-06-17 17:17:40|21087.9|21075.9|21087.9|21075.9|21087.9|21075.9|21086.7|21074.7|10
1750180670000|2025-06-17 17:17:50|21088.3|21076.3|21086.7|21074.7|21088.3|21076.3|21086.7|21074.7|0
1750180680000|2025-06-17 17:18:00|21087|21075|21081.7|21069.7|21087.9|21075.9|21081.7|21069.7|9
1750180690000|2025-06-17 17:18:10|21082.5|21070.5|21081.3|21069.3|21082.5|21070.5|21080.8|21068.8|16
1750180700000|2025-06-17 17:18:20|21082.2|21070.2|21080|21068|21082.5|21070.5|21080|21068|4
1750180710000|2025-06-17 17:18:30|21081.5|21069.5|21085.8|21073.8|21085.8|21073.8|21081.5|21069.5|4
1750180720000|2025-06-17 17:18:40|21086.7|21074.7|21084.9|21072.9|21086.7|21074.7|21084.9|21072.9|1
1750180730000|2025-06-17 17:18:50|21086.7|21074.7|21085.8|21073.8|21086.7|21074.7|21084.5|21072.5|6
1750180740000|2025-06-17 17:19:00|21083.3|21071.3|21080.8|21068.8|21083.3|21071.3|21080.4|21068.4|4
1750180750000|2025-06-17 17:19:10|21082.9|21070.9|21086.7|21074.7|21086.7|21074.7|21082.9|21070.9|6
1750180760000|2025-06-17 17:19:20|21087.4|21075.4|21080.8|21068.8|21087.4|21075.4|21080.8|21068.8|7
1750180770000|2025-06-17 17:19:30|21082.9|21070.9|21082.9|21070.9|21082.9|21070.9|21082.9|21070.9|1
1750180780000|2025-06-17 17:19:40|21082|21070|21080.8|21068.8|21082|21070|21080.8|21068.8|0
1750180790000|2025-06-17 17:19:50|21081.7|21069.7|21081.7|21069.7|21081.7|21069.7|21080.8|21068.8|7
1750180800000|2025-06-17 17:20:00|21080.8|21068.8|21078.3|21066.3|21083.3|21071.3|21078.3|21066.3|34
1750180810000|2025-06-17 17:20:10|21079.2|21067.2|21080.4|21068.4|21082.9|21070.9|21079.2|21067.2|1
1750180820000|2025-06-17 17:20:20|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|1
1750180830000|2025-06-17 17:20:30|21077|21065|21072.9|21060.9|21077|21065|21072.9|21060.9|6
1750180840000|2025-06-17 17:20:40|21073.3|21061.3|21080|21068|21080|21068|21073.3|21061.3|16
1750180850000|2025-06-17 17:20:50|21081.7|21069.7|21083.3|21071.3|21084.5|21072.5|21080.8|21068.8|9
1750180860000|2025-06-17 17:21:00|21084.2|21072.2|21078.3|21066.3|21084.2|21072.2|21078.3|21066.3|8
1750180870000|2025-06-17 17:21:10|21082.9|21070.9|21080.4|21068.4|21082.9|21070.9|21080.4|21068.4|9
1750180880000|2025-06-17 17:21:20|21080.8|21068.8|21080.8|21068.8|21080.8|21068.8|21080.8|21068.8|0
1750180890000|2025-06-17 17:21:30|21081.6|21069.6|21083.3|21071.3|21084.1|21072.1|21080.8|21068.8|7
1750180900000|2025-06-17 17:21:40|21084.1|21072.1|21085.8|21073.8|21085.8|21073.8|21083.3|21071.3|2
1750180910000|2025-06-17 17:21:50|21085|21073|21082.9|21070.9|21085.4|21073.4|21082.9|21070.9|0
1750180920000|2025-06-17 17:22:00|21083.3|21071.3|21085.8|21073.8|21085.8|21073.8|21083.3|21071.3|4
1750180930000|2025-06-17 17:22:10|21087.5|21075.5|21084.1|21072.1|21087.5|21075.5|21084.1|21072.1|2
1750180940000|2025-06-17 17:22:20|21080.4|21068.4|21080.4|21068.4|21080.4|21068.4|21080.4|21068.4|4
1750180950000|2025-06-17 17:22:30|21081.5|21069.5|21080.4|21068.4|21081.5|21069.5|21080.4|21068.4|5
1750180970000|2025-06-17 17:22:50|21081.3|21069.3|21077.9|21065.9|21081.3|21069.3|21077.9|21065.9|7
1750180980000|2025-06-17 17:23:00|21077|21065|21076.6|21064.6|21077.9|21065.9|21076.6|21064.6|1
1750180990000|2025-06-17 17:23:10|21073.3|21061.3|21073.3|21061.3|21073.3|21061.3|21073.3|21061.3|2
1750181000000|2025-06-17 17:23:20|21070.8|21058.8|21065.8|21053.8|21072|21060|21065.8|21053.8|3
1750181010000|2025-06-17 17:23:30|21067.5|21055.5|21065.8|21053.8|21067.5|21055.5|21065.8|21053.8|21
1750181020000|2025-06-17 17:23:40|21062.9|21050.9|21059.1|21047.1|21062.9|21050.9|21059.1|21047.1|2
1750181030000|2025-06-17 17:23:50|21060|21048|21053.3|21041.3|21060|21048|21053.3|21041.3|16
1750181040000|2025-06-17 17:24:00|21054.1|21042.1|21051.6|21039.6|21055.4|21043.4|21050.8|21038.8|2
1750181050000|2025-06-17 17:24:10|21052.5|21040.5|21056.6|21044.6|21056.6|21044.6|21052.5|21040.5|9
1750181060000|2025-06-17 17:24:20|21058.3|21046.3|21055.8|21043.8|21058.3|21046.3|21055.8|21043.8|1
1750181070000|2025-06-17 17:24:30|||||||||1
1750181080000|2025-06-17 17:24:40|21053.3|21041.3|21048.3|21036.3|21053.3|21041.3|21048.3|21036.3|12
1750181090000|2025-06-17 17:24:50|21045.8|21033.8|21045.8|21033.8|21045.8|21033.8|21045.8|21033.8|2
1750181100000|2025-06-17 17:25:00|21044.1|21032.1|21040.8|21028.8|21044.1|21032.1|21040.8|21028.8|3
1750181110000|2025-06-17 17:25:10|21042.5|21030.5|21045.4|21033.4|21045.4|21033.4|21040.8|21028.8|6
1750181120000|2025-06-17 17:25:20|21044.1|21032.1|21044.1|21032.1|21044.1|21032.1|21044.1|21032.1|7
1750181130000|2025-06-17 17:25:30|21045|21033|21043.4|21031.4|21045|21033|21043.4|21031.4|12
1750181140000|2025-06-17 17:25:40|21042.7|21030.7|21043.4|21031.4|21043.4|21031.4|21042.1|21030.1|17
1750181160000|2025-06-17 17:26:00|21042.5|21030.5|21039.6|21027.6|21043.4|21031.4|21039.6|21027.6|48
1750181170000|2025-06-17 17:26:10|21040|21028|21045|21033|21045.9|21033.9|21040|21028|3
1750181180000|2025-06-17 17:26:20|21045.9|21033.9|21039.6|21027.6|21047.1|21035.1|21039.6|21027.6|13
1750181190000|2025-06-17 17:26:30|21040.9|21028.9|21040.9|21028.9|21040.9|21028.9|21039.6|21027.6|1
1750181200000|2025-06-17 17:26:40|21040|21028|21044.6|21032.6|21044.6|21032.6|21037.5|21025.5|14
1750181210000|2025-06-17 17:26:50|21046.3|21034.3|21047.1|21035.1|21047.1|21035.1|21046.3|21034.3|4
1750181220000|2025-06-17 17:27:00|21046.3|21034.3|21045.9|21033.9|21046.3|21034.3|21045.9|21033.9|0
1750181230000|2025-06-17 17:27:10|21048.4|21036.4|21058.4|21046.4|21058.4|21046.4|21048.4|21036.4|5
1750181240000|2025-06-17 17:27:20|21056.3|21044.3|21054.6|21042.6|21056.3|21044.3|21054.6|21042.6|3
1750181260000|2025-06-17 17:27:40|21053.4|21041.4|21047.5|21035.5|21053.4|21041.4|21047.5|21035.5|5
1750181270000|2025-06-17 17:27:50|21047.1|21035.1|21047.1|21035.1|21047.1|21035.1|21045.9|21033.9|4
1750181280000|2025-06-17 17:28:00|21048|21036|21049.3|21037.3|21049.3|21037.3|21048|21036|3
1750181290000|2025-06-17 17:28:10|||||||||1
1750181300000|2025-06-17 17:28:20|21047.5|21035.5|21047.5|21035.5|21048.4|21036.4|21047.5|21035.5|3
1750181310000|2025-06-17 17:28:30|21047.1|21035.1|21046.3|21034.3|21047.1|21035.1|21046.3|21034.3|2
1750181320000|2025-06-17 17:28:40|21046.8|21034.8|21049.3|21037.3|21049.3|21037.3|21046.8|21034.8|1
1750181330000|2025-06-17 17:28:50|||||||||1
1750181340000|2025-06-17 17:29:00|21048.4|21036.4|21044.6|21032.6|21049.6|21037.6|21043.4|21031.4|39
1750181350000|2025-06-17 17:29:10|21044.3|21032.3|21043.9|21031.9|21045.5|21033.5|21042.7|21030.7|33
1750181360000|2025-06-17 17:29:20|21043.5|21031.5|21042.6|21030.6|21043.5|21031.5|21042.6|21030.6|0
1750181370000|2025-06-17 17:29:30|21044.3|21032.3|21041.8|21029.8|21044.3|21032.3|21040.9|21028.9|24
1750181380000|2025-06-17 17:29:40|21043|21031|21041.8|21029.8|21043|21031|21041.8|21029.8|18
1750181390000|2025-06-17 17:29:50|21042.6|21030.6|21041.8|21029.8|21043|21031|21041.8|21029.8|3
1750181400000|2025-06-17 17:30:00|21042.6|21030.6|21028.5|21016.5|21042.6|21030.6|21028.5|21016.5|28
1750181410000|2025-06-17 17:30:10|21027.6|21015.6|21028.9|21016.9|21028.9|21016.9|21027.6|21015.6|9
1750181420000|2025-06-17 17:30:20|21026.4|21014.4|21031.9|21019.9|21031.9|21019.9|21024.6|21012.6|25
1750181430000|2025-06-17 17:30:30|21031|21019|21030.1|21018.1|21031|21019|21030.1|21018.1|11
1750181450000|2025-06-17 17:30:50|||||||||5
1750181460000|2025-06-17 17:31:00|21031.9|21019.9|21029.3|21017.3|21035.1|21023.1|21026.8|21014.8|17
1750181470000|2025-06-17 17:31:10|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|21030.1|21018.1|3
1750181480000|2025-06-17 17:31:20|21029.3|21017.3|21033.9|21021.9|21034.3|21022.3|21029.3|21017.3|5
1750181490000|2025-06-17 17:31:30|21034.8|21022.8|21033.9|21021.9|21034.8|21022.8|21033.5|21021.5|1
1750181510000|2025-06-17 17:31:50|21032.6|21020.6|21032.6|21020.6|21032.6|21020.6|21032.6|21020.6|6
1750181520000|2025-06-17 17:32:00|21033|21021|21032.6|21020.6|21033.9|21021.9|21032.6|21020.6|3
1750181530000|2025-06-17 17:32:10|21032.3|21020.3|21021.8|21009.8|21032.3|21020.3|21021.8|21009.8|11
1750181540000|2025-06-17 17:32:20|21021.4|21009.4|21023.8|21011.8|21026.8|21014.8|21020.5|21008.5|22
1750181550000|2025-06-17 17:32:30|21021.8|21009.8|21022.5|21010.5|21026.8|21014.8|21020.9|21008.9|4
1750181560000|2025-06-17 17:32:40|21023.4|21011.4|21020|21008|21025.9|21013.9|21018.4|21006.4|26
1750181570000|2025-06-17 17:32:50|21019.6|21007.6|21019.6|21007.6|21019.6|21007.6|21019.6|21007.6|3
1750181580000|2025-06-17 17:33:00|21019.3|21007.3|21010|20998|21019.3|21007.3|21007.5|20995.5|12
1750181590000|2025-06-17 17:33:10|21012.5|21000.5|21015|21003|21015|21003|21010.9|20998.9|7
1750181600000|2025-06-17 17:33:20|21015.9|21003.9|21014.6|21002.6|21015.9|21003.9|21014.3|21002.3|1
1750181610000|2025-06-17 17:33:30|21017.5|21005.5|21019.3|21007.3|21019.3|21007.3|21017.5|21005.5|2
1750181620000|2025-06-17 17:33:40|21019.6|21007.6|21020|21008|21020|21008|21019.6|21007.6|0
1750181630000|2025-06-17 17:33:50|21017.5|21005.5|21017.5|21005.5|21017.5|21005.5|21017.5|21005.5|25
1750181640000|2025-06-17 17:34:00|21017.9|21005.9|21019.3|21007.3|21019.3|21007.3|21017.9|21005.9|1
1750181650000|2025-06-17 17:34:10|21019.6|21007.6|21020|21008|21020.9|21008.9|21019.6|21007.6|4
1750181660000|2025-06-17 17:34:20|21020.9|21008.9|21020.9|21008.9|21020.9|21008.9|21019.6|21007.6|3
1750181670000|2025-06-17 17:34:30|21020|21008|21017.5|21005.5|21020|21008|21017.5|21005.5|2
1750181680000|2025-06-17 17:34:40|21017.1|21005.1|21015|21003|21017.1|21005.1|21015|21003|7
1750181690000|2025-06-17 17:34:50|21016.2|21004.2|21012.9|21000.9|21016.2|21004.2|21012.9|21000.9|11
1750181710000|2025-06-17 17:35:10|21015|21003|21015|21003|21015|21003|21012.5|21000.5|7
1750181720000|2025-06-17 17:35:20|21015.9|21003.9|21012.9|21000.9|21015.9|21003.9|21012.9|21000.9|4
1750181730000|2025-06-17 17:35:30|21013.7|21001.7|21013.7|21001.7|21013.7|21001.7|21013.7|21001.7|1
1750181740000|2025-06-17 17:35:40|21014.6|21002.6|21020|21008|21020|21008|21014.6|21002.6|11
1750181750000|2025-06-17 17:35:50|21020.9|21008.9|21022.5|21010.5|21022.5|21010.5|21020.9|21008.9|1
1750181760000|2025-06-17 17:36:00|21021.6|21009.6|21021.2|21009.2|21025|21013|21021.2|21009.2|9
1750181770000|2025-06-17 17:36:10|21022.1|21010.1|21022.5|21010.5|21023.4|21011.4|21022.1|21010.1|2
1750181780000|2025-06-17 17:36:20|21021.6|21009.6|21020|21008|21021.6|21009.6|21020|21008|2
1750181790000|2025-06-17 17:36:30|21019.1|21007.1|21017.5|21005.5|21019.1|21007.1|21017.5|21005.5|0
1750181800000|2025-06-17 17:36:40|21018.4|21006.4|21027.5|21015.5|21027.5|21015.5|21018.4|21006.4|8
1750181810000|2025-06-17 17:36:50|21026.2|21014.2|21023.2|21011.2|21026.2|21014.2|21022.1|21010.1|14
1750181820000|2025-06-17 17:37:00|21028.2|21016.2|21023.2|21011.2|21028.2|21016.2|21023.2|21011.2|18
1750181830000|2025-06-17 17:37:10|21024.1|21012.1|21015.7|21003.7|21024.5|21012.5|21015.7|21003.7|27
1750181840000|2025-06-17 17:37:20|21020.7|21008.7|21024.5|21012.5|21030.7|21018.7|21020.7|21008.7|53
1750181850000|2025-06-17 17:37:30|21023.6|21011.6|21023.2|21011.2|21023.6|21011.6|21023.2|21011.2|0
1750181860000|2025-06-17 17:37:40|21022|21010|21015.7|21003.7|21022|21010|21015.7|21003.7|15
1750181870000|2025-06-17 17:37:50|21015.4|21003.4|21006.1|20994.1|21015.7|21003.7|21006.1|20994.1|75
1750181880000|2025-06-17 17:38:00|21015.4|21003.4|21019.1|21007.1|21019.1|21007.1|21015.4|21003.4|4
1750181890000|2025-06-17 17:38:10|21018.2|21006.2|21012.4|21000.4|21019.1|21007.1|21011.6|20999.6|3
1750181900000|2025-06-17 17:38:20|21014.1|21002.1|21015.7|21003.7|21015.7|21003.7|21011.6|20999.6|2
1750181910000|2025-06-17 17:38:30|21014.9|21002.9|21009.1|20997.1|21014.9|21002.9|21009.1|20997.1|5
1750181920000|2025-06-17 17:38:40|21008.2|20996.2|21006.1|20994.1|21008.2|20996.2|21006.1|20994.1|4
1750181930000|2025-06-17 17:38:50|21005.4|20993.4|21004.5|20992.5|21007|20995|21003.2|20991.2|9
1750181940000|2025-06-17 17:39:00|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|21004.5|20992.5|1
1750181950000|2025-06-17 17:39:10|21015.4|21003.4|21008.2|20996.2|21015.4|21003.4|21008.2|20996.2|12
1750181960000|2025-06-17 17:39:20|21005.7|20993.7|21006.6|20994.6|21006.6|20994.6|21005.7|20993.7|3
1750181970000|2025-06-17 17:39:30|21005.7|20993.7|21003.2|20991.2|21005.7|20993.7|21001.6|20989.6|7
1750181980000|2025-06-17 17:39:40|21002.3|20990.3|21002.5|20990.5|21003.2|20991.2|21002|20990|50
1750181990000|2025-06-17 17:39:50|21008.2|20996.2|21006.6|20994.6|21008.2|20996.2|21006.6|20994.6|11
1750182000000|2025-06-17 17:40:00|21007.3|20995.3|21017.9|21005.9|21017.9|21005.9|21007.3|20995.3|8
1750182010000|2025-06-17 17:40:10|21018.2|21006.2|21035.7|21023.7|21035.7|21023.7|21018.2|21006.2|28
1750182020000|2025-06-17 17:40:20|21034.5|21022.5|21025.7|21013.7|21034.5|21022.5|21025.7|21013.7|36
1750182030000|2025-06-17 17:40:30|21024.8|21012.8|21018.2|21006.2|21024.8|21012.8|21015.7|21003.7|10
1750182040000|2025-06-17 17:40:40|21019.5|21007.5|21023.2|21011.2|21023.2|21011.2|21019.5|21007.5|2
1750182050000|2025-06-17 17:40:50|21025.4|21013.4|21025.7|21013.7|21025.7|21013.7|21025.4|21013.4|1
1750182060000|2025-06-17 17:41:00|21023.2|21011.2|21020.7|21008.7|21024.1|21012.1|21020.7|21008.7|5
1750182070000|2025-06-17 17:41:10|21021.6|21009.6|21020.7|21008.7|21026.6|21014.6|21020.7|21008.7|9
1750182080000|2025-06-17 17:41:20|21020.4|21008.4|21020.7|21008.7|21022.5|21010.5|21015.7|21003.7|11
1750182090000|2025-06-17 17:41:30|21023.7|21011.7|21018.2|21006.2|21023.7|21011.7|21018.2|21006.2|16
1750182100000|2025-06-17 17:41:40|21019.5|21007.5|21019.5|21007.5|21023.2|21011.2|21019.5|21007.5|12
1750182110000|2025-06-17 17:41:50|21017|21005|21018.2|21006.2|21019.5|21007.5|21015.7|21003.7|13
1750182120000|2025-06-17 17:42:00|21015.7|21003.7|21019.5|21007.5|21019.5|21007.5|21015.7|21003.7|7
1750182130000|2025-06-17 17:42:10|21023.2|21011.2|21013.2|21001.2|21023.2|21011.2|21013.2|21001.2|54
1750182140000|2025-06-17 17:42:20|21016.6|21004.6|21016.6|21004.6|21016.6|21004.6|21015.7|21003.7|15
1750182150000|2025-06-17 17:42:30|21021.6|21009.6|21021.2|21009.2|21023.2|21011.2|21020.7|21008.7|5
1750182160000|2025-06-17 17:42:40|21020.7|21008.7|21018.2|21006.2|21021.6|21009.6|21018.2|21006.2|4
1750182170000|2025-06-17 17:42:50|21013.2|21001.2|21004.1|20992.1|21013.2|21001.2|21004.1|20992.1|10
1750182180000|2025-06-17 17:43:00|21005.7|20993.7|21005|20993|21005.7|20993.7|21005|20993|3
1750182190000|2025-06-17 17:43:10|21005.9|20993.9|21005|20993|21005.9|20993.9|21004.2|20992.2|4
1750182200000|2025-06-17 17:43:20|21005.9|20993.9|21004.6|20992.6|21005.9|20993.9|21003.7|20991.7|8
1750182210000|2025-06-17 17:43:30|21005.5|20993.5|21001.2|20989.2|21007.5|20995.5|21001.2|20989.2|9
1750182220000|2025-06-17 17:43:40|21000.9|20988.9|20984.6|20972.6|21000.9|20988.9|20984.2|20972.2|15
1750182230000|2025-06-17 17:43:50|20986.7|20974.7|20989.6|20977.6|20991.7|20979.7|20986.7|20974.7|6
1750182240000|2025-06-17 17:44:00|20988.4|20976.4|20995|20983|20995|20983|20988.4|20976.4|3
1750182250000|2025-06-17 17:44:10|20994.6|20982.6|20990|20978|20994.6|20982.6|20990|20978|5
1750182260000|2025-06-17 17:44:20|20989.1|20977.1|20984.5|20972.5|20989.1|20977.1|20983.7|20971.7|23
1750182270000|2025-06-17 17:44:30|20985.3|20973.3|20985.3|20973.3|20985.3|20973.3|20985.3|20973.3|0
1750182280000|2025-06-17 17:44:40|20987.5|20975.5|20977.8|20965.8|20987.5|20975.5|20977.8|20965.8|50
1750182290000|2025-06-17 17:44:50|20976.2|20964.2|20977.8|20965.8|20980.9|20968.9|20973.7|20961.7|21
1750182300000|2025-06-17 17:45:00|20978.2|20966.2|20992.5|20980.5|20993.4|20981.4|20978.2|20966.2|14
1750182310000|2025-06-17 17:45:10|20992.8|20980.8|20992.5|20980.5|20993.7|20981.7|20992.5|20980.5|26
1750182320000|2025-06-17 17:45:20|20991.6|20979.6|20980|20968|20996.2|20984.2|20977.8|20965.8|139
1750182330000|2025-06-17 17:45:30|20980.9|20968.9|20978.2|20966.2|20980.9|20968.9|20974.1|20962.1|51
1750182340000|2025-06-17 17:45:40|20975.7|20963.7|20967.8|20955.8|20975.7|20963.7|20967.8|20955.8|71
1750182350000|2025-06-17 17:45:50|20969.3|20957.3|20968.2|20956.2|20973.2|20961.2|20967.8|20955.8|37
1750182360000|2025-06-17 17:46:00|20969.1|20957.1|20968.2|20956.2|20969.1|20957.1|20967.8|20955.8|29
1750182370000|2025-06-17 17:46:10|20967.8|20955.8|20970.7|20958.7|20973.2|20961.2|20967.8|20955.8|24
1750182380000|2025-06-17 17:46:20|20970|20958|20958.2|20946.2|20970|20958|20957.3|20945.3|19
1750182390000|2025-06-17 17:46:30|20958.6|20946.6|20959.5|20947.5|20960.7|20948.7|20957.3|20945.3|10
1750182400000|2025-06-17 17:46:40|20958.2|20946.2|20964.1|20952.1|20965.3|20953.3|20958.2|20946.2|10
1750182410000|2025-06-17 17:46:50|20964.8|20952.8|20963.2|20951.2|20967|20955|20963.2|20951.2|21
1750182420000|2025-06-17 17:47:00|20964.5|20952.5|20961.1|20949.1|20966.1|20954.1|20961.1|20949.1|14
1750182430000|2025-06-17 17:47:10|20960.7|20948.7|20959.1|20947.1|20963.2|20951.2|20959.1|20947.1|8
1750182440000|2025-06-17 17:47:20|20958.7|20946.7|20960.3|20948.3|20960.3|20948.3|20957.8|20945.8|53
1750182450000|2025-06-17 17:47:30|20960|20948|20959.1|20947.1|20960|20948|20959.1|20947.1|0
1750182460000|2025-06-17 17:47:40|20960|20948|20961.6|20949.6|20966.6|20954.6|20960|20948|23
1750182470000|2025-06-17 17:47:50|20960.7|20948.7|20967.5|20955.5|20969.1|20957.1|20959.1|20947.1|23
1750182480000|2025-06-17 17:48:00|20967.8|20955.8|20984.1|20972.1|20985.7|20973.7|20967.8|20955.8|49
1750182490000|2025-06-17 17:48:10|20986.6|20974.6|20995.7|20983.7|20996.6|20984.6|20986.6|20974.6|17
1750182500000|2025-06-17 17:48:20|20996.6|20984.6|21002.3|20990.3|21005.7|20993.7|20996.6|20984.6|39
1750182510000|2025-06-17 17:48:30|20998.9|20986.9|20994.8|20982.8|20998.9|20986.9|20994.8|20982.8|16
1750182520000|2025-06-17 17:48:40|20992.7|20980.7|20988.9|20976.9|20992.7|20980.7|20988.9|20976.9|11
1750182530000|2025-06-17 17:48:50|20987.3|20975.3|20986.4|20974.4|20987.3|20975.3|20986.4|20974.4|4
1750182540000|2025-06-17 17:49:00|20987.3|20975.3|20981.4|20969.4|20989.8|20977.8|20981.4|20969.4|18
1750182550000|2025-06-17 17:49:10|20980.7|20968.7|20984.8|20972.8|20984.8|20972.8|20978.9|20966.9|9
1750182560000|2025-06-17 17:49:20|20987|20975|20982.3|20970.3|20989.8|20977.8|20982.3|20970.3|20
1750182570000|2025-06-17 17:49:30|20985.7|20973.7|20992.8|20980.8|20997.8|20985.8|20983.9|20971.9|20
1750182580000|2025-06-17 17:49:40|20994.1|20982.1|20993.6|20981.6|20997.5|20985.5|20987.5|20975.5|37
1750182590000|2025-06-17 17:49:50|20995.7|20983.7|21001.6|20989.6|21001.6|20989.6|20993.6|20981.6|21
1750182600000|2025-06-17 17:50:00|21002|20990|20993.5|20981.5|21004.1|20992.1|20989.6|20977.6|54
1750182610000|2025-06-17 17:50:10|20994.4|20982.4|20993.9|20981.9|20996|20984|20993.9|20981.9|18
1750182620000|2025-06-17 17:50:20|20993.1|20981.1|20989.6|20977.6|20994.2|20982.2|20985.8|20973.8|25
1750182630000|2025-06-17 17:50:30|20990.3|20978.3|20987.1|20975.1|20991.4|20979.4|20985.8|20973.8|23
1750182640000|2025-06-17 17:50:40|20986.7|20974.7|20985|20973|20986.7|20974.7|20985|20973|1
1750182650000|2025-06-17 17:50:50|20988.5|20976.5|20986|20974|20991|20979|20983.5|20971.5|13
1750182660000|2025-06-17 17:51:00|20989.5|20977.5|20988.1|20976.1|20990.6|20978.6|20986|20974|5
1750182670000|2025-06-17 17:51:10|20987.7|20975.7|20981.7|20969.7|20992.7|20980.7|20981|20969|25
1750182680000|2025-06-17 17:51:20|20981.9|20969.9|20979.5|20967.5|20984.4|20972.4|20976|20964|53
1750182690000|2025-06-17 17:51:30|20978.6|20966.6|20982|20970|20982|20970|20974.9|20962.9|14
1750182700000|2025-06-17 17:51:40|20979.9|20967.9|20974.5|20962.5|20982.7|20970.7|20972.7|20960.7|72
1750182710000|2025-06-17 17:51:50|20973.6|20961.6|20971.5|20959.5|20974.5|20962.5|20971.5|20959.5|7
1750182720000|2025-06-17 17:52:00|20970.6|20958.6|20976|20964|20976.9|20964.9|20967.7|20955.7|24
1750182730000|2025-06-17 17:52:10|20977.7|20965.7|20982.4|20970.4|20982.4|20970.4|20974.9|20962.9|27
1750182740000|2025-06-17 17:52:20|20977.7|20965.7|20972.7|20960.7|20982|20970|20972.4|20960.4|29
1750182750000|2025-06-17 17:52:30|20971.5|20959.5|20972|20960|20975.4|20963.4|20969.5|20957.5|57
1750182760000|2025-06-17 17:52:40|20967|20955|20969.5|20957.5|20970.4|20958.4|20967|20955|10
1750182770000|2025-06-17 17:52:50|20971.3|20959.3|20971.8|20959.8|20971.8|20959.8|20965.5|20953.5|82
1750182780000|2025-06-17 17:53:00|20974.6|20962.6|20979.6|20967.6|20985.5|20973.5|20974.6|20962.6|29
1750182790000|2025-06-17 17:53:10|20980.7|20968.7|20983|20971|20984.3|20972.3|20979.6|20967.6|5
1750182800000|2025-06-17 17:53:20|20983.8|20971.8|20978|20966|20988.8|20976.8|20978|20966|6
1750182810000|2025-06-17 17:53:30|20977.1|20965.1|20980.9|20968.9|20983.4|20971.4|20977.1|20965.1|18
1750182820000|2025-06-17 17:53:40|20981.6|20969.6|20983.4|20971.4|20988.4|20976.4|20981.6|20969.6|13
1750182830000|2025-06-17 17:53:50|20984.3|20972.3|20988.7|20976.7|20989.6|20977.6|20984.3|20972.3|7
1750182840000|2025-06-17 17:54:00|20988.4|20976.4|20987.3|20975.3|20988.4|20976.4|20985.5|20973.5|43
1750182850000|2025-06-17 17:54:10|20986.4|20974.4|20990.5|20978.5|20990.5|20978.5|20986.4|20974.4|7
1750182860000|2025-06-17 17:54:20|20991.8|20979.8|20987.6|20975.6|20993.9|20981.9|20987.6|20975.6|6
1750182870000|2025-06-17 17:54:30|20988.1|20976.1|20986|20974|20988.1|20976.1|20985.1|20973.1|11
1750182880000|2025-06-17 17:54:40|20986.4|20974.4|20986|20974|20990.1|20978.1|20976.4|20964.4|32
1750182890000|2025-06-17 17:54:50|20986.9|20974.9|20997.3|20985.3|20997.3|20985.3|20982.3|20970.3|20
1750182900000|2025-06-17 17:55:00|20996.4|20984.4|20992.3|20980.3|20999.8|20987.8|20989|20977|22
1750182910000|2025-06-17 17:55:10|20995.3|20983.3|20998.5|20986.5|20999.4|20987.4|20992.3|20980.3|18
1750182920000|2025-06-17 17:55:20|20998.1|20986.1|21001|20989|21003.1|20991.1|20997.3|20985.3|17
1750182930000|2025-06-17 17:55:30|21001.4|20989.4|21000.1|20988.1|21002.3|20990.3|20996.4|20984.4|23
1750182940000|2025-06-17 17:55:40|20999.8|20987.8|21012.3|21000.3|21012.3|21000.3|20999.8|20987.8|21
1750182950000|2025-06-17 17:55:50|21013.5|21001.5|21018.7|21006.7|21019.8|21007.8|21013|21001|46
1750182960000|2025-06-17 17:56:00|21019.6|21007.6|21020.5|21008.5|21020.5|21008.5|21013.5|21001.5|35
1750182970000|2025-06-17 17:56:10|21019.8|21007.8|21008.7|20996.7|21020.5|21008.5|21008.7|20996.7|41
1750182980000|2025-06-17 17:56:20|21010.9|20998.9|21015.2|21003.2|21015.7|21003.7|21008.7|20996.7|49
1750182990000|2025-06-17 17:56:30|21016.1|21004.1|21005.2|20993.2|21016.1|21004.1|21005.2|20993.2|12
1750183000000|2025-06-17 17:56:40|21004.3|20992.3|21004|20992|21004.3|20992.3|20990.6|20978.6|16
1750183010000|2025-06-17 17:56:50|21006.8|20994.8|21014|21002|21014|21002|21005.6|20993.6|16
1750183020000|2025-06-17 17:57:00|21014.3|21002.3|21015.2|21003.2|21016|21004|21013.1|21001.1|17
1750183030000|2025-06-17 17:57:10|21014|21002|20996.5|20984.5|21014|21002|20996.5|20984.5|24
1750183040000|2025-06-17 17:57:20|20996.8|20984.8|20995|20983|20999.5|20987.5|20995|20983|31
1750183050000|2025-06-17 17:57:30|20996.7|20984.7|21003.7|20991.7|21003.7|20991.7|20995.7|20983.7|28
1750183060000|2025-06-17 17:57:40|21006.2|20994.2|21015|21003|21016.7|21004.7|21006.2|20994.2|61
1750183070000|2025-06-17 17:57:50|21013.9|21001.9|21003|20991|21013.9|21001.9|20999.1|20987.1|61
1750183080000|2025-06-17 17:58:00|21004.2|20992.2|21014.6|21002.6|21019.2|21007.2|21004.2|20992.2|45
1750183090000|2025-06-17 17:58:10|21012.1|21000.1|21011.2|20999.2|21012.1|21000.1|21006.6|20994.6|49
1750183100000|2025-06-17 17:58:20|21012.9|21000.9|21015.5|21003.5|21015.5|21003.5|21012.9|21000.9|28
1750183110000|2025-06-17 17:58:30|21013.7|21001.7|21011.2|20999.2|21013.7|21001.7|21010.4|20998.4|53
1750183120000|2025-06-17 17:58:40|21010.4|20998.4|21011.1|20999.1|21013.2|21001.2|21010.4|20998.4|37
1750183130000|2025-06-17 17:58:50|21012|21000|21011.1|20999.1|21012|21000|21011.1|20999.1|20
1750183140000|2025-06-17 17:59:00|21008.6|20996.6|21001.1|20989.1|21008.6|20996.6|21001.1|20989.1|58
1750183150000|2025-06-17 17:59:10|21000.4|20988.4|20994.7|20982.7|21000.4|20988.4|20994.7|20982.7|48
1750183160000|2025-06-17 17:59:20|20993.8|20981.8|20999.3|20987.3|20999.3|20987.3|20990.5|20978.5|97
1750183170000|2025-06-17 17:59:30|20997.2|20985.2|21010.4|20998.4|21012.5|21000.5|20997.2|20985.2|161
1750183180000|2025-06-17 17:59:40|21012.1|21000.1|21007.5|20995.5|21012.9|21000.9|21002.9|20990.9|114
1750183190000|2025-06-17 17:59:50|21007.1|20995.1|21010.5|20998.5|21012.1|21000.1|21004.2|20992.2|170
1750183200000|2025-06-17 18:00:00|21005|20993|21005|20993|21005.4|20993.4|21004.6|20992.6|30
1750183210000|2025-06-17 18:00:10|21007.6|20995.6|21008.1|20996.1|21011.4|20999.4|21005.6|20993.6|49
1750183220000|2025-06-17 18:00:20|21003.9|20991.9|21003.5|20991.5|21003.9|20991.9|21003.1|20991.1|19
1750183230000|2025-06-17 18:00:30|21003.1|20991.1|21005.1|20993.1|21005.1|20993.1|21001.7|20989.7|30
1750183240000|2025-06-17 18:00:40|21005.5|20993.5|21004.2|20992.2|21007.6|20995.6|21004.2|20992.2|14
1750183250000|2025-06-17 18:00:50|21003.4|20991.4|21000|20988|21003.4|20991.4|21000|20988|45
1750183260000|2025-06-17 18:01:00|20996.4|20984.4|20986.4|20974.4|20998.9|20986.9|20986.4|20974.4|26
1750183270000|2025-06-17 18:01:10|20983.9|20971.9|20986.7|20974.7|20991.4|20979.4|20983.9|20971.9|35
1750183280000|2025-06-17 18:01:20|20987.1|20975.1|20979.2|20967.2|20987.1|20975.1|20979.2|20967.2|17
1750183290000|2025-06-17 18:01:30|20978.9|20966.9|20982.2|20970.2|20986.4|20974.4|20978.9|20966.9|86
1750183300000|2025-06-17 18:01:40|20982.6|20970.6|20981.4|20969.4|20983.9|20971.9|20980.6|20968.6|13
1750183310000|2025-06-17 18:01:50|20981|20969|20976.7|20964.7|20981.4|20969.4|20976.7|20964.7|63
1750183320000|2025-06-17 18:02:00|20975.9|20963.9|20971|20959|20978.9|20966.9|20971|20959|24
1750183330000|2025-06-17 18:02:10|20973.5|20961.5|20971.4|20959.4|20973.5|20961.5|20971|20959|8
1750183340000|2025-06-17 18:02:20|20971.7|20959.7|20974.7|20962.7|20975.1|20963.1|20971.4|20959.4|62
1750183350000|2025-06-17 18:02:30|20976|20964|20982.1|20970.1|20982.1|20970.1|20976|20964|59
1750183360000|2025-06-17 18:02:40|20981.7|20969.7|20976.4|20964.4|20983|20971|20976.4|20964.4|11
1750183370000|2025-06-17 18:02:50|20978|20966|20977.1|20965.1|20978|20966|20973.7|20961.7|24
1750183380000|2025-06-17 18:03:00|20979.6|20967.6|20981.7|20969.7|20982.5|20970.5|20978|20966|17
1750183390000|2025-06-17 18:03:10|20980.9|20968.9|20984.2|20972.2|20985.5|20973.5|20980.9|20968.9|13
1750183400000|2025-06-17 18:03:20|20983|20971|20986.7|20974.7|20986.7|20974.7|20983|20971|5
1750183410000|2025-06-17 18:03:30|20983.9|20971.9|20977.1|20965.1|20983.9|20971.9|20977.1|20965.1|7
1750183420000|2025-06-17 18:03:40|20976.7|20964.7|20971.7|20959.7|20978|20966|20971.7|20959.7|30
1750183430000|2025-06-17 18:03:50|20973|20961|20973.4|20961.4|20974.2|20962.2|20972.1|20960.1|8
1750183440000|2025-06-17 18:04:00|20975.9|20963.9|20971.2|20959.2|20977.1|20965.1|20970.9|20958.9|22
1750183450000|2025-06-17 18:04:10|20970.9|20958.9|20970.9|20958.9|20973.4|20961.4|20970.9|20958.9|16
1750183460000|2025-06-17 18:04:20|20971.7|20959.7|20972.1|20960.1|20972.1|20960.1|20970.5|20958.5|1
1750183470000|2025-06-17 18:04:30|20973.4|20961.4|20970.9|20958.9|20973.4|20961.4|20969.6|20957.6|62
1750183480000|2025-06-17 18:04:40|20968.5|20956.5|20968.5|20956.5|20968.5|20956.5|20968.5|20956.5|20
1750183490000|2025-06-17 18:04:50|20970.5|20958.5|20977.2|20965.2|20977.2|20965.2|20970.1|20958.1|26
1750426200000|2025-06-20 13:30:00|21126.6|21114.6|21143.9|21131.9|21151.4|21139.4|21117.2|21105.2|99
1750426210000|2025-06-20 13:30:10|21145.2|21133.2|21155.2|21143.2|21156.4|21144.4|21145.2|21133.2|54
1750426220000|2025-06-20 13:30:20|21156.8|21144.8|21150.2|21138.2|21158.5|21146.5|21145.2|21133.2|44
1750426230000|2025-06-20 13:30:30|21153.1|21141.1|21131|21119|21153.1|21141.1|21131|21119|60
1750426240000|2025-06-20 13:30:40|21129.4|21117.4|21118.5|21106.5|21129.8|21117.8|21118.1|21106.1|33
1750426250000|2025-06-20 13:30:50|21117.7|21105.7|21126.4|21114.4|21130.2|21118.2|21116|21104|40
1750426260000|2025-06-20 13:31:00|21127.7|21115.7|21116.9|21104.9|21127.7|21115.7|21113.5|21101.5|41
1750426270000|2025-06-20 13:31:10|21118.1|21106.1|21132.7|21120.7|21139.4|21127.4|21118.1|21106.1|25
1750426280000|2025-06-20 13:31:20|21133.1|21121.1|21140.2|21128.2|21140.2|21128.2|21133.1|21121.1|24
1750426290000|2025-06-20 13:31:30|21138.1|21126.1|21137.7|21125.7|21139.4|21127.4|21134.8|21122.8|17
1750426300000|2025-06-20 13:31:40|21136.8|21124.8|21142.6|21130.6|21143.9|21131.9|21135.2|21123.2|90
1750426310000|2025-06-20 13:31:50|21141.8|21129.8|21161|21149|21162.2|21150.2|21138|21126|38
1750426320000|2025-06-20 13:32:00|21159.7|21147.7|21173|21161|21173.9|21161.9|21159.7|21147.7|35
1750426330000|2025-06-20 13:32:10|21172.2|21160.2|21176.8|21164.8|21183.4|21171.4|21170.1|21158.1|30
1750426340000|2025-06-20 13:32:20|21178|21166|21193.4|21181.4|21193.4|21181.4|21176.8|21164.8|36
1750426350000|2025-06-20 13:32:30|21192.6|21180.6|21186.3|21174.3|21193.4|21181.4|21186.3|21174.3|40
1750426360000|2025-06-20 13:32:40|21185.9|21173.9|21174.2|21162.2|21185.9|21173.9|21174.2|21162.2|70
1750426370000|2025-06-20 13:32:50|21169.2|21157.2|21169.2|21157.2|21174.2|21162.2|21169.2|21157.2|40
1750426380000|2025-06-20 13:33:00|21166.3|21154.3|21163.4|21151.4|21166.3|21154.3|21161.7|21149.7|40
1750426390000|2025-06-20 13:33:10|21160.9|21148.9|21160|21148|21167.5|21155.5|21159.2|21147.2|33
1750426400000|2025-06-20 13:33:20|21157.5|21145.5|21162.1|21150.1|21162.1|21150.1|21157.5|21145.5|16
1750426410000|2025-06-20 13:33:30|21160|21148|21155.9|21143.9|21162.5|21150.5|21154.2|21142.2|42
1750426420000|2025-06-20 13:33:40|21157.5|21145.5|21154.2|21142.2|21157.5|21145.5|21153.4|21141.4|15
1750426430000|2025-06-20 13:33:50|21155|21143|21160.9|21148.9|21163.4|21151.4|21154.2|21142.2|47
1750426440000|2025-06-20 13:34:00|21161.7|21149.7|21165.9|21153.9|21165.9|21153.9|21158.4|21146.4|32
1750426450000|2025-06-20 13:34:10|21168|21156|21173.4|21161.4|21175.9|21163.9|21168|21156|58
1750426460000|2025-06-20 13:34:20|21173|21161|21170.9|21158.9|21174.2|21162.2|21168|21156|11
1750426470000|2025-06-20 13:34:30|21171.3|21159.3|21168.4|21156.4|21173.4|21161.4|21168.4|21156.4|14
1750426480000|2025-06-20 13:34:40|21165.9|21153.9|21166.7|21154.7|21169.2|21157.2|21164.2|21152.2|58
1750426490000|2025-06-20 13:34:50|21166.3|21154.3|21171.7|21159.7|21171.7|21159.7|21165.9|21153.9|18
1750426500000|2025-06-20 13:35:00|21168.4|21156.4|21168.8|21156.8|21170.9|21158.9|21163.4|21151.4|24
1750426510000|2025-06-20 13:35:10|21168.4|21156.4|21164.2|21152.2|21168.4|21156.4|21161.7|21149.7|30
1750426520000|2025-06-20 13:35:20|21165.1|21153.1|21159.2|21147.2|21165.1|21153.1|21157.6|21145.6|27
1750426530000|2025-06-20 13:35:30|21159.6|21147.6|21165|21153|21170.1|21158.1|21157.6|21145.6|18
1750426540000|2025-06-20 13:35:40|21165.9|21153.9|21165.5|21153.5|21166.7|21154.7|21160.1|21148.1|17
1750426550000|2025-06-20 13:35:50|21165.9|21153.9|21168|21156|21168|21156|21165.9|21153.9|7
1750426560000|2025-06-20 13:36:00|21165.9|21153.9|21170.9|21158.9|21170.9|21158.9|21165.9|21153.9|21
1750426570000|2025-06-20 13:36:10|21173|21161|21175.9|21163.9|21178.4|21166.4|21169.2|21157.2|29
1750426580000|2025-06-20 13:36:20|21175.5|21163.5|21175|21163|21175.5|21163.5|21175|21163|4
1750426590000|2025-06-20 13:36:30|21175.9|21163.9|21179.2|21167.2|21181.2|21169.2|21175|21163|33
1750426600000|2025-06-20 13:36:40|21180|21168|21190.9|21178.9|21193.4|21181.4|21180|21168|32
1750426610000|2025-06-20 13:36:50|21189.2|21177.2|21188.4|21176.4|21190.1|21178.1|21185.9|21173.9|22
1750426620000|2025-06-20 13:37:00|21187.9|21175.9|21185|21173|21188.4|21176.4|21185|21173|13
1750426630000|2025-06-20 13:37:10|21181.7|21169.7|21177.5|21165.5|21182.5|21170.5|21177.5|21165.5|32
1750426640000|2025-06-20 13:37:20|21180|21168|21184.6|21172.6|21184.6|21172.6|21175|21163|57
1750426650000|2025-06-20 13:37:30|21185.8|21173.8|21184.2|21172.2|21187.1|21175.1|21180.8|21168.8|16
1750426660000|2025-06-20 13:37:40|21184.6|21172.6|21186.7|21174.7|21187.1|21175.1|21183.3|21171.3|11
1750426670000|2025-06-20 13:37:50|21185.8|21173.8|21186.7|21174.7|21191.7|21179.7|21185.4|21173.4|16
1750426680000|2025-06-20 13:38:00|21187.1|21175.1|21184.2|21172.2|21191.7|21179.7|21184.2|21172.2|27
1750426690000|2025-06-20 13:38:10|21185|21173|21182.5|21170.5|21191.7|21179.7|21182.5|21170.5|17
1750426700000|2025-06-20 13:38:20|21182.1|21170.1|21185|21173|21186.3|21174.3|21182.1|21170.1|30
1750426710000|2025-06-20 13:38:30|21185.8|21173.8|21186.7|21174.7|21187.5|21175.5|21184.2|21172.2|16
1750426720000|2025-06-20 13:38:40|21188.7|21176.7|21187.1|21175.1|21188.7|21176.7|21187.1|21175.1|4
1750426730000|2025-06-20 13:38:50|21186.7|21174.7|21185.8|21173.8|21186.7|21174.7|21184.2|21172.2|7
1750426740000|2025-06-20 13:39:00|21185|21173|21184.2|21172.2|21185|21173|21184.2|21172.2|5
1750426750000|2025-06-20 13:39:10|21185|21173|21186.7|21174.7|21188.3|21176.3|21185|21173|6
1750426760000|2025-06-20 13:39:20|21187.5|21175.5|21188.7|21176.7|21188.7|21176.7|21185|21173|5
1750426770000|2025-06-20 13:39:30|21187.5|21175.5|21190|21178|21190.8|21178.8|21187.5|21175.5|12
1750426780000|2025-06-20 13:39:40|21190.4|21178.4|21191.7|21179.7|21191.7|21179.7|21189.2|21177.2|6
1750426790000|2025-06-20 13:39:50|21191.2|21179.2|21191.7|21179.7|21191.7|21179.7|21189.2|21177.2|14
1750426800000|2025-06-20 13:40:00|21191.2|21179.2|21184.2|21172.2|21191.7|21179.7|21182.5|21170.5|23
1750426810000|2025-06-20 13:40:10|21186.7|21174.7|21190.8|21178.8|21191.7|21179.7|21186.7|21174.7|22
1750426820000|2025-06-20 13:40:20|21190.4|21178.4|21190|21178|21194.6|21182.6|21186.7|21174.7|17
1750426830000|2025-06-20 13:40:30|21184.2|21172.2|21171.3|21159.3|21184.2|21172.2|21167.5|21155.5|67
1750426840000|2025-06-20 13:40:40|21171.7|21159.7|21165|21153|21172.5|21160.5|21160.9|21148.9|37
1750426850000|2025-06-20 13:40:50|21163.4|21151.4|21170.9|21158.9|21170.9|21158.9|21161.7|21149.7|20
1750426860000|2025-06-20 13:41:00|21169.2|21157.2|21167.5|21155.5|21169.2|21157.2|21163.8|21151.8|10
1750426870000|2025-06-20 13:41:10|21166.7|21154.7|21170|21158|21170|21158|21163.8|21151.8|21
1750426880000|2025-06-20 13:41:20|21167.1|21155.1|21175.9|21163.9|21175.9|21163.9|21165.9|21153.9|26
1750426890000|2025-06-20 13:41:30|21173.8|21161.8|21175|21163|21175.9|21163.9|21173.4|21161.4|19
1750426900000|2025-06-20 13:41:40|21174.6|21162.6|21173.4|21161.4|21175.9|21163.9|21170.9|21158.9|11
1750426910000|2025-06-20 13:41:50|21171.7|21159.7|21171.7|21159.7|21171.7|21159.7|21170.9|21158.9|5
1750426920000|2025-06-20 13:42:00|21170.9|21158.9|21175.9|21163.9|21175.9|21163.9|21169.2|21157.2|17
1750426930000|2025-06-20 13:42:10|21175|21163|21184.2|21172.2|21185|21173|21173.4|21161.4|16
1750426940000|2025-06-20 13:42:20|21182.5|21170.5|21176.3|21164.3|21183.3|21171.3|21175.4|21163.4|20
1750426950000|2025-06-20 13:42:30|21176.7|21164.7|21177.5|21165.5|21179.2|21167.2|21175.4|21163.4|8
1750426960000|2025-06-20 13:42:40|21178.8|21166.8|21177.9|21165.9|21178.8|21166.8|21177.5|21165.5|7
1750426970000|2025-06-20 13:42:50|21179.2|21167.2|21180|21168|21181.7|21169.7|21179.2|21167.2|7
1750426980000|2025-06-20 13:43:00|21178.4|21166.4|21178.3|21166.3|21180|21168|21177.5|21165.5|17
1750426990000|2025-06-20 13:43:10|21180|21168|21190.9|21178.9|21190.9|21178.9|21180|21168|42
1750427000000|2025-06-20 13:43:20|21190.4|21178.4|21185.9|21173.9|21190.4|21178.4|21185.9|21173.9|11
1750427010000|2025-06-20 13:43:30|21187.5|21175.5|21188.4|21176.4|21190.4|21178.4|21187.5|21175.5|18
1750427020000|2025-06-20 13:43:40|21187.9|21175.9|21190|21178|21190.9|21178.9|21187.9|21175.9|4
1750427030000|2025-06-20 13:43:50|21188.4|21176.4|21189.2|21177.2|21190.9|21178.9|21188.4|21176.4|3
1750427040000|2025-06-20 13:44:00|21188.4|21176.4|21189.6|21177.6|21190.4|21178.4|21186.3|21174.3|12
1750427050000|2025-06-20 13:44:10|21190.4|21178.4|21194.1|21182.1|21194.1|21182.1|21190.4|21178.4|15
1750427060000|2025-06-20 13:44:20|21192.1|21180.1|21192.1|21180.1|21194.1|21182.1|21192.1|21180.1|8
1750427070000|2025-06-20 13:44:30|21191.6|21179.6|21190.8|21178.8|21192.9|21180.9|21190.8|21178.8|11
1750427080000|2025-06-20 13:44:40|21189.6|21177.6|21189.1|21177.1|21189.6|21177.6|21188.3|21176.3|2
1750427090000|2025-06-20 13:44:50|21188.3|21176.3|21187.1|21175.1|21189.1|21177.1|21187.1|21175.1|6
1750427100000|2025-06-20 13:45:00|21185.8|21173.8|21177.5|21165.5|21185.8|21173.8|21176.2|21164.2|35
1750427110000|2025-06-20 13:45:10|21172.5|21160.5|21163.8|21151.8|21172.5|21160.5|21163.4|21151.4|55
1750427120000|2025-06-20 13:45:20|21163.4|21151.4|21163.4|21151.4|21163.4|21151.4|21156.7|21144.7|20
1750427130000|2025-06-20 13:45:30|21165.9|21153.9|21165.5|21153.5|21166.3|21154.3|21165.5|21153.5|8
1750427140000|2025-06-20 13:45:40|21163.4|21151.4|21165|21153|21167.5|21155.5|21163.4|21151.4|3
1750427150000|2025-06-20 13:45:50|21165.9|21153.9|21165.9|21153.9|21165.9|21153.9|21165|21153|4
1750427160000|2025-06-20 13:46:00|21166.3|21154.3|21163.4|21151.4|21166.3|21154.3|21163.4|21151.4|2
1750427170000|2025-06-20 13:46:10|21162.5|21150.5|21167.9|21155.9|21170|21158|21162.5|21150.5|17
1750427180000|2025-06-20 13:46:20|21169.2|21157.2|21169.2|21157.2|21169.2|21157.2|21168.4|21156.4|3
1750427190000|2025-06-20 13:46:30|21170|21158|21174.1|21162.1|21175.8|21163.8|21170|21158|27
1750427200000|2025-06-20 13:46:40|21174.6|21162.6|21175.8|21163.8|21177.1|21165.1|21174.6|21162.6|7
1750427210000|2025-06-20 13:46:50|21174.1|21162.1|21171.6|21159.6|21174.1|21162.1|21171.6|21159.6|1
1750427220000|2025-06-20 13:47:00|21170.8|21158.8|21164.6|21152.6|21172.1|21160.1|21164.6|21152.6|7
1750427230000|2025-06-20 13:47:10|21163.3|21151.3|21154.1|21142.1|21163.3|21151.3|21154.1|21142.1|7
1750427240000|2025-06-20 13:47:20|21152.9|21140.9|21150|21138|21152.9|21140.9|21149.6|21137.6|8
1750427250000|2025-06-20 13:47:30|21150.8|21138.8|21152.5|21140.5|21152.5|21140.5|21150|21138|18
1750427260000|2025-06-20 13:47:40|21151.7|21139.7|21150|21138|21152.5|21140.5|21150|21138|7
1750427270000|2025-06-20 13:47:50|21151.7|21139.7|21151.2|21139.2|21152.5|21140.5|21150|21138|9
1750427280000|2025-06-20 13:48:00|21146.3|21134.3|21137.5|21125.5|21146.3|21134.3|21136.7|21124.7|22
1750427290000|2025-06-20 13:48:10|21138.3|21126.3|21133|21121|21141.6|21129.6|21130.9|21118.9|37
1750427300000|2025-06-20 13:48:20|21133.4|21121.4|21137.5|21125.5|21138.3|21126.3|21132.6|21120.6|69
1750427310000|2025-06-20 13:48:30|21138.3|21126.3|21136.7|21124.7|21139.2|21127.2|21136.7|21124.7|37
1750427320000|2025-06-20 13:48:40|21135.9|21123.9|21132.1|21120.1|21137.1|21125.1|21130.9|21118.9|15
1750427330000|2025-06-20 13:48:50|21133.4|21121.4|21135.9|21123.9|21135.9|21123.9|21127.1|21115.1|62
1750427340000|2025-06-20 13:49:00|21134.6|21122.6|21132.1|21120.1|21138|21126|21131.3|21119.3|10
1750427350000|2025-06-20 13:49:10|21131.3|21119.3|21132.1|21120.1|21132.1|21120.1|21131.3|21119.3|3
1750427360000|2025-06-20 13:49:20|21131.3|21119.3|21133|21121|21135.5|21123.5|21131.3|21119.3|13
1750427370000|2025-06-20 13:49:30|21137.1|21125.1|21126.7|21114.7|21139.7|21127.7|21126.7|21114.7|41
1750427380000|2025-06-20 13:49:40|21127.2|21115.2|21130.5|21118.5|21130.5|21118.5|21126.7|21114.7|7
1750427390000|2025-06-20 13:49:50|21131.3|21119.3|21134.2|21122.2|21134.2|21122.2|21130.5|21118.5|4
1750427400000|2025-06-20 13:50:00|21133.4|21121.4|21136.7|21124.7|21137.2|21125.2|21132.2|21120.2|15
1750427410000|2025-06-20 13:50:10|21135.9|21123.9|21132.6|21120.6|21138|21126|21132.6|21120.6|12
1750427420000|2025-06-20 13:50:20|21130.5|21118.5|21127.6|21115.6|21130.5|21118.5|21126.7|21114.7|3
1750427430000|2025-06-20 13:50:30|21128|21116|21127.6|21115.6|21128|21116|21127.6|21115.6|3
1750427440000|2025-06-20 13:50:40|21127.1|21115.1|21127.1|21115.1|21127.1|21115.1|21127.1|21115.1|4
1750427450000|2025-06-20 13:50:50|21129.6|21117.6|21129.6|21117.6|21132.1|21120.1|21129.6|21117.6|8
1750427460000|2025-06-20 13:51:00|21128|21116|21131.7|21119.7|21131.7|21119.7|21127.1|21115.1|12
1750427470000|2025-06-20 13:51:10|21132.1|21120.1|21133.4|21121.4|21133.4|21121.4|21132.1|21120.1|7
1750427480000|2025-06-20 13:51:20|21134.2|21122.2|21133.8|21121.8|21134.2|21122.2|21133.8|21121.8|5
1750427500000|2025-06-20 13:51:40|21133.3|21121.3|21135.8|21123.8|21135.8|21123.8|21133.3|21121.3|3
1750427510000|2025-06-20 13:51:50|21135|21123|21135|21123|21135|21123|21135|21123|8
1750427520000|2025-06-20 13:52:00|21135.8|21123.8|21135.8|21123.8|21135.8|21123.8|21135.8|21123.8|0
1750427530000|2025-06-20 13:52:10|21138.3|21126.3|21132.5|21120.5|21138.3|21126.3|21131.7|21119.7|13
1750427540000|2025-06-20 13:52:20|21133.8|21121.8|21137.9|21125.9|21137.9|21125.9|21133.8|21121.8|2
1750427550000|2025-06-20 13:52:30|21137.5|21125.5|21142.5|21130.5|21142.5|21130.5|21137.5|21125.5|38
1750427560000|2025-06-20 13:52:40|21143.3|21131.3|21144.2|21132.2|21145.8|21133.8|21143.3|21131.3|2
1750427570000|2025-06-20 13:52:50|21145|21133|21161.2|21149.2|21161.2|21149.2|21145|21133|9
1750427580000|2025-06-20 13:53:00|21160.4|21148.4|21156.7|21144.7|21161.2|21149.2|21156.7|21144.7|10
1750427590000|2025-06-20 13:53:10|21156.2|21144.2|21156.7|21144.7|21157.5|21145.5|21155.4|21143.4|8
1750427600000|2025-06-20 13:53:20|21156.2|21144.2|21151.6|21139.6|21157.5|21145.5|21151.6|21139.6|13
1750427610000|2025-06-20 13:53:30|21150.8|21138.8|21149.1|21137.1|21150.8|21138.8|21147.5|21135.5|7
1750427620000|2025-06-20 13:53:40|21148.3|21136.3|21145.4|21133.4|21150|21138|21145.4|21133.4|2
1750427630000|2025-06-20 13:53:50|21145|21133|21152.5|21140.5|21152.5|21140.5|21144.1|21132.1|10
1750427640000|2025-06-20 13:54:00|21151.2|21139.2|21145.8|21133.8|21151.2|21139.2|21145|21133|13
1750427650000|2025-06-20 13:54:10|21145.4|21133.4|21145.8|21133.8|21147.1|21135.1|21145.4|21133.4|10
1750427660000|2025-06-20 13:54:20|21146.6|21134.6|21146.6|21134.6|21146.6|21134.6|21146.6|21134.6|1
1750427670000|2025-06-20 13:54:30|21147.5|21135.5|21142.1|21130.1|21148.3|21136.3|21142.1|21130.1|18
1750427680000|2025-06-20 13:54:40|21140.8|21128.8|21139.1|21127.1|21140.8|21128.8|21138.3|21126.3|12
1750427690000|2025-06-20 13:54:50|21140|21128|21139.6|21127.6|21140.8|21128.8|21138.8|21126.8|4
1750427700000|2025-06-20 13:55:00|21140|21128|21140.8|21128.8|21140.8|21128.8|21140|21128|3
1750427710000|2025-06-20 13:55:10|21140|21128|21140|21128|21140|21128|21139.2|21127.2|2
1750427720000|2025-06-20 13:55:20|21140.8|21128.8|21143.8|21131.8|21143.8|21131.8|21138.8|21126.8|8
1750427730000|2025-06-20 13:55:30|21146.3|21134.3|21143.8|21131.8|21146.3|21134.3|21143.8|21131.8|10
1750427740000|2025-06-20 13:55:40|21142.5|21130.5|21142.1|21130.1|21145|21133|21141.3|21129.3|11
1750427750000|2025-06-20 13:55:50|21142.5|21130.5|21142.5|21130.5|21142.5|21130.5|21142.5|21130.5|1
1750427760000|2025-06-20 13:56:00|21140.9|21128.9|21140.4|21128.4|21141.3|21129.3|21140|21128|0
1750427770000|2025-06-20 13:56:10|21141.3|21129.3|21142.1|21130.1|21142.1|21130.1|21140.4|21128.4|1
1750427780000|2025-06-20 13:56:20|21142.5|21130.5|21142.5|21130.5|21142.5|21130.5|21142.5|21130.5|0
1750427790000|2025-06-20 13:56:30|21140.8|21128.8|21141.6|21129.6|21141.6|21129.6|21140.8|21128.8|5
1750427800000|2025-06-20 13:56:40|21140.8|21128.8|21139.1|21127.1|21140.8|21128.8|21139.1|21127.1|2
1750427810000|2025-06-20 13:56:50|21140|21128|21140|21128|21140|21128|21140|21128|2
1750427820000|2025-06-20 13:57:00|21139.1|21127.1|21140|21128|21140|21128|21139.1|21127.1|1
1750427830000|2025-06-20 13:57:10|21137.5|21125.5|21136.6|21124.6|21137.5|21125.5|21136.2|21124.2|45
1750427840000|2025-06-20 13:57:20|21137|21125|21136.6|21124.6|21137|21125|21136.6|21124.6|5
1750427850000|2025-06-20 13:57:30|21137.5|21125.5|21132|21120|21137.5|21125.5|21128.3|21116.3|21
1750427860000|2025-06-20 13:57:40|21132.8|21120.8|21133.3|21121.3|21133.3|21121.3|21130|21118|13
1750427870000|2025-06-20 13:57:50|21134.1|21122.1|21135.8|21123.8|21138.3|21126.3|21133.3|21121.3|6
1750427880000|2025-06-20 13:58:00|21136.6|21124.6|21135.8|21123.8|21138.3|21126.3|21132.5|21120.5|11
1750427890000|2025-06-20 13:58:10|21136.6|21124.6|21142|21130|21142|21130|21136.6|21124.6|13
1750427900000|2025-06-20 13:58:20|21142.8|21130.8|21143.2|21131.2|21144.5|21132.5|21142.8|21130.8|4
1750427910000|2025-06-20 13:58:30|21145.3|21133.3|21143.2|21131.2|21145.3|21133.3|21143.2|21131.2|10
1750427920000|2025-06-20 13:58:40|21142.4|21130.4|21144.1|21132.1|21144.5|21132.5|21141.2|21129.2|4
1750427930000|2025-06-20 13:58:50|21144.9|21132.9|21151.6|21139.6|21151.6|21139.6|21143.2|21131.2|14
1750427940000|2025-06-20 13:59:00|21150.7|21138.7|21149.1|21137.1|21150.7|21138.7|21147|21135|4
1750427950000|2025-06-20 13:59:10|21148.2|21136.2|21149.1|21137.1|21149.1|21137.1|21148.2|21136.2|1
1750427960000|2025-06-20 13:59:20|21148.2|21136.2|21155.3|21143.3|21155.3|21143.3|21148.2|21136.2|18
1750427970000|2025-06-20 13:59:30|||||||||1
1750427980000|2025-06-20 13:59:40|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|8
1750427990000|2025-06-20 13:59:50|21155.3|21143.3|21156.6|21144.6|21156.6|21144.6|21155.3|21143.3|2
1750428000000|2025-06-20 14:00:00|21157.4|21145.4|21152|21140|21157.4|21145.4|21152|21140|8
1750428010000|2025-06-20 14:00:10|21153.2|21141.2|21154.1|21142.1|21154.1|21142.1|21152|21140|3
1750428020000|2025-06-20 14:00:20|21153.2|21141.2|21154.1|21142.1|21154.1|21142.1|21153.2|21141.2|1
1750428030000|2025-06-20 14:00:30|21155.7|21143.7|21155.7|21143.7|21157.4|21145.4|21154.1|21142.1|12
1750428040000|2025-06-20 14:00:40|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|1
1750428050000|2025-06-20 14:00:50|21154.4|21142.4|21157.4|21145.4|21157.4|21145.4|21154.4|21142.4|20
1750428060000|2025-06-20 14:01:00|21156.9|21144.9|21156.9|21144.9|21156.9|21144.9|21156.9|21144.9|3
1750428070000|2025-06-20 14:01:10|21157.4|21145.4|21157.4|21145.4|21157.4|21145.4|21156.9|21144.9|2
1750428080000|2025-06-20 14:01:20|||||||||1
1750428090000|2025-06-20 14:01:30|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|6
1750428100000|2025-06-20 14:01:40|21157.8|21145.8|21168.6|21156.6|21169.9|21157.9|21157.4|21145.4|13
1750428110000|2025-06-20 14:01:50|21168.2|21156.2|21166.1|21154.1|21168.6|21156.6|21164.9|21152.9|2
1750428120000|2025-06-20 14:02:00|21166.5|21154.5|21166.5|21154.5|21166.5|21154.5|21166.5|21154.5|0
1750428130000|2025-06-20 14:02:10|21166.1|21154.1|21166.1|21154.1|21166.1|21154.1|21166.1|21154.1|2
1750428140000|2025-06-20 14:02:20|21164.9|21152.9|21165.3|21153.3|21167.4|21155.4|21164.9|21152.9|4
1750428150000|2025-06-20 14:02:30|21164.4|21152.4|21161.5|21149.5|21164.4|21152.4|21161.5|21149.5|5
1750428160000|2025-06-20 14:02:40|21162.4|21150.4|21162.4|21150.4|21162.4|21150.4|21161.5|21149.5|0
1750428170000|2025-06-20 14:02:50|21161.5|21149.5|21161.1|21149.1|21162.4|21150.4|21161.1|21149.1|1
1750428180000|2025-06-20 14:03:00|21162.4|21150.4|21161.5|21149.5|21162.8|21150.8|21161.5|21149.5|1
1750428190000|2025-06-20 14:03:10|21161.1|21149.1|21161.1|21149.1|21161.5|21149.5|21157.8|21145.8|4
1750428200000|2025-06-20 14:03:20|21159.9|21147.9|21157.4|21145.4|21160.3|21148.3|21156.6|21144.6|5
1750428210000|2025-06-20 14:03:30|21158.2|21146.2|21156.2|21144.2|21158.2|21146.2|21156.2|21144.2|2
1750428220000|2025-06-20 14:03:40|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|0
1750428230000|2025-06-20 14:03:50|21154.9|21142.9|21154.9|21142.9|21154.9|21142.9|21153.6|21141.6|4
1750428240000|2025-06-20 14:04:00|21155.3|21143.3|21154.1|21142.1|21156.6|21144.6|21154.1|21142.1|20
1750428250000|2025-06-20 14:04:10|21147|21135|21146.1|21134.1|21147|21135|21144.5|21132.5|71
1750428270000|2025-06-20 14:04:30|21147|21135|21151.5|21139.5|21152.4|21140.4|21147|21135|9
1750428280000|2025-06-20 14:04:40|21152.4|21140.4|21151.5|21139.5|21152.4|21140.4|21150.3|21138.3|5
1750428290000|2025-06-20 14:04:50|21145.3|21133.3|21144|21132|21145.3|21133.3|21144|21132|18
1750428300000|2025-06-20 14:05:00|21146.5|21134.5|21142|21130|21146.5|21134.5|21142|21130|14
1750428310000|2025-06-20 14:05:10|21143.6|21131.6|21144.9|21132.9|21144.9|21132.9|21143.6|21131.6|2
1750428320000|2025-06-20 14:05:20|21142.8|21130.8|21142.8|21130.8|21144|21132|21142|21130|3
1750428330000|2025-06-20 14:05:30|21143.6|21131.6|21143.6|21131.6|21144.9|21132.9|21142.8|21130.8|1
1750428340000|2025-06-20 14:05:40|21142.8|21130.8|21146.5|21134.5|21148.6|21136.6|21142.8|21130.8|2
1750428350000|2025-06-20 14:05:50|21147.4|21135.4|21140.3|21128.3|21147.4|21135.4|21139.9|21127.9|2
1750428360000|2025-06-20 14:06:00|21137.8|21125.8|21135.3|21123.3|21137.8|21125.8|21135.3|21123.3|8
1750428370000|2025-06-20 14:06:10|21132.8|21120.8|21137.4|21125.4|21139|21127|21132.8|21120.8|40
1750428380000|2025-06-20 14:06:20|21137.8|21125.8|21136.9|21124.9|21139.9|21127.9|21136.1|21124.1|9
1750428390000|2025-06-20 14:06:30|21139.4|21127.4|21138.2|21126.2|21139.9|21127.9|21138.2|21126.2|5
1750428400000|2025-06-20 14:06:40|21138.6|21126.6|21140.7|21128.7|21140.7|21128.7|21138.6|21126.6|3
1750428410000|2025-06-20 14:06:50|21141.9|21129.9|21139.4|21127.4|21141.9|21129.9|21139.4|21127.4|2
1750428420000|2025-06-20 14:07:00|21138.2|21126.2|21136.9|21124.9|21138.2|21126.2|21136.9|21124.9|3
1750428430000|2025-06-20 14:07:10|21135.3|21123.3|21146.5|21134.5|21146.5|21134.5|21134.4|21122.4|14
1750428440000|2025-06-20 14:07:20|21145.7|21133.7|21146.1|21134.1|21148.2|21136.2|21145.7|21133.7|4
1750428450000|2025-06-20 14:07:30|21141.9|21129.9|21148.2|21136.2|21148.2|21136.2|21141.9|21129.9|15
1750428460000|2025-06-20 14:07:40|21149|21137|21149|21137|21149|21137|21149|21137|0
1750428470000|2025-06-20 14:07:50|21150.7|21138.7|21151.9|21139.9|21151.9|21139.9|21149.4|21137.4|2
1750428480000|2025-06-20 14:08:00|21153.6|21141.6|21160.7|21148.7|21161.5|21149.5|21153.6|21141.6|7
1750428490000|2025-06-20 14:08:10|21161.1|21149.1|21164.4|21152.4|21164.4|21152.4|21161.1|21149.1|9
1750428500000|2025-06-20 14:08:20|21166.5|21154.5|21165.7|21153.7|21166.5|21154.5|21165.7|21153.7|3
1750428510000|2025-06-20 14:08:30|21164.4|21152.4|21162.3|21150.3|21164.4|21152.4|21161.5|21149.5|12
1750428520000|2025-06-20 14:08:40|21163.6|21151.6|21163.6|21151.6|21164|21152|21163.6|21151.6|5
1750428530000|2025-06-20 14:08:50|21164|21152|21165.3|21153.3|21165.3|21153.3|21163.2|21151.2|11
1750428540000|2025-06-20 14:09:00|21166.9|21154.9|21172.8|21160.8|21172.8|21160.8|21166.9|21154.9|12
1750428550000|2025-06-20 14:09:10|21171.9|21159.9|21174|21162|21174|21162|21170.3|21158.3|5
1750428560000|2025-06-20 14:09:20|21173.2|21161.2|21176.1|21164.1|21176.1|21164.1|21173.2|21161.2|5
1750428570000|2025-06-20 14:09:30|21176.5|21164.5|21181.1|21169.1|21181.9|21169.9|21176.5|21164.5|21
1750428580000|2025-06-20 14:09:40|21181.9|21169.9|21180.7|21168.7|21181.9|21169.9|21179|21167|13
1750428590000|2025-06-20 14:09:50|21179.4|21167.4|21175.7|21163.7|21179.4|21167.4|21173.6|21161.6|9
1750428600000|2025-06-20 14:10:00|21174.8|21162.8|21175.7|21163.7|21178.2|21166.2|21174.4|21162.4|5
1750428610000|2025-06-20 14:10:10|21176.5|21164.5|21178.2|21166.2|21178.2|21166.2|21176.5|21164.5|1
1750428620000|2025-06-20 14:10:20|21176.5|21164.5|21173.2|21161.2|21176.5|21164.5|21172.7|21160.7|9
1750428630000|2025-06-20 14:10:30|21174|21162|21176.5|21164.5|21176.5|21164.5|21173.2|21161.2|8
1750428640000|2025-06-20 14:10:40|21174|21162|21174|21162|21174|21162|21174|21162|2
1750428650000|2025-06-20 14:10:50|21176.5|21164.5|21191.5|21179.5|21191.9|21179.9|21176.5|21164.5|79
1750428660000|2025-06-20 14:11:00|21191.9|21179.9|21200.7|21188.7|21201.5|21189.5|21191.9|21179.9|28
1750428670000|2025-06-20 14:11:10|21201.5|21189.5|21200.7|21188.7|21205.2|21193.2|21199.4|21187.4|18
1750428680000|2025-06-20 14:11:20|21201.5|21189.5|21195.7|21183.7|21201.5|21189.5|21194.4|21182.4|12
1750428690000|2025-06-20 14:11:30|21196.5|21184.5|21204.4|21192.4|21205.2|21193.2|21196.5|21184.5|13
1750428700000|2025-06-20 14:11:40|21202.8|21190.8|21200.7|21188.7|21202.8|21190.8|21200.7|21188.7|22
1750428710000|2025-06-20 14:11:50|21201.5|21189.5|21196.5|21184.5|21201.9|21189.9|21195.7|21183.7|9
1750428720000|2025-06-20 14:12:00|21196.9|21184.9|21196.5|21184.5|21199|21187|21196.5|21184.5|5
1750428730000|2025-06-20 14:12:10|21193.2|21181.2|21195.3|21183.3|21195.3|21183.3|21191.5|21179.5|19
1750428740000|2025-06-20 14:12:20|21194.4|21182.4|21195.2|21183.2|21196.5|21184.5|21190.7|21178.7|17
1750428750000|2025-06-20 14:12:30|21196.5|21184.5|21201.9|21189.9|21201.9|21189.9|21196.5|21184.5|25
1750428760000|2025-06-20 14:12:40|21203.2|21191.2|21206.5|21194.5|21206.5|21194.5|21203.2|21191.2|16
1750428770000|2025-06-20 14:12:50|21204|21192|21199.8|21187.8|21204|21192|21199.8|21187.8|14
1750428780000|2025-06-20 14:13:00|21200.2|21188.2|21200.7|21188.7|21205.7|21193.7|21200.2|21188.2|20
1750428790000|2025-06-20 14:13:10|21201.5|21189.5|21201.9|21189.9|21202.7|21190.7|21199.8|21187.8|5
1750428800000|2025-06-20 14:13:20|21201.5|21189.5|21200.7|21188.7|21203.2|21191.2|21200.7|21188.7|8
1750428810000|2025-06-20 14:13:30|21201.5|21189.5|21201.5|21189.5|21201.5|21189.5|21201.5|21189.5|5
1750428820000|2025-06-20 14:13:40|21201|21189|21201.5|21189.5|21201.5|21189.5|21198.1|21186.1|13
1750428830000|2025-06-20 14:13:50|21205.6|21193.6|21206.5|21194.5|21206.5|21194.5|21205.6|21193.6|8
1750428840000|2025-06-20 14:14:00|21205.6|21193.6|21211|21199|21211|21199|21205.6|21193.6|25
1750428850000|2025-06-20 14:14:10|21210.2|21198.2|21211|21199|21211|21199|21209.8|21197.8|9
1750428860000|2025-06-20 14:14:20|21215.2|21203.2|21215.6|21203.6|21215.6|21203.6|21213.1|21201.1|40
1750428870000|2025-06-20 14:14:30|21216|21204|21222.3|21210.3|21222.3|21210.3|21214.4|21202.4|29
1750428880000|2025-06-20 14:14:40|21225.6|21213.6|21227.7|21215.7|21227.7|21215.7|21223.5|21211.5|18
1750428890000|2025-06-20 14:14:50|21226|21214|21224.8|21212.8|21227.3|21215.3|21224.8|21212.8|16
1750428900000|2025-06-20 14:15:00|21219.8|21207.8|21224.8|21212.8|21227.3|21215.3|21219.8|21207.8|23
1750428910000|2025-06-20 14:15:10|21224|21212|21223.5|21211.5|21224.8|21212.8|21222.3|21210.3|1
1750428920000|2025-06-20 14:15:20|21225.6|21213.6|21220.2|21208.2|21225.6|21213.6|21219.4|21207.4|15
1750428930000|2025-06-20 14:15:30|21219.4|21207.4|21226.9|21214.9|21226.9|21214.9|21219|21207|9
1750428940000|2025-06-20 14:15:40|21224.8|21212.8|21227.3|21215.3|21227.3|21215.3|21221.1|21209.1|47
1750428950000|2025-06-20 14:15:50|21227.8|21215.8|21224.8|21212.8|21227.8|21215.8|21224|21212|11
1750428960000|2025-06-20 14:16:00|21223.2|21211.2|21222.8|21210.8|21223.2|21211.2|21222.8|21210.8|2
1750428970000|2025-06-20 14:16:10|21224|21212|21217.8|21205.8|21224|21212|21217.8|21205.8|5
1750428980000|2025-06-20 14:16:20|21216.1|21204.1|21219|21207|21220.3|21208.3|21215.3|21203.3|11
1750428990000|2025-06-20 14:16:30|21219.4|21207.4|21215.7|21203.7|21221.9|21209.9|21215.7|21203.7|14
1750429000000|2025-06-20 14:16:40|21213.2|21201.2|21207.4|21195.4|21213.2|21201.2|21207.4|21195.4|54
1750429010000|2025-06-20 14:16:50|21206.5|21194.5|21204.9|21192.9|21206.5|21194.5|21204.9|21192.9|6
1750429020000|2025-06-20 14:17:00|21202.4|21190.4|21204|21192|21204|21192|21202.4|21190.4|3
1750429030000|2025-06-20 14:17:10|21203.2|21191.2|21203.2|21191.2|21204|21192|21202.4|21190.4|9
1750429040000|2025-06-20 14:17:20|21205.2|21193.2|21205.7|21193.7|21205.7|21193.7|21203.2|21191.2|1
1750429050000|2025-06-20 14:17:30|21204.9|21192.9|21209.9|21197.9|21209.9|21197.9|21204.4|21192.4|6
1750429060000|2025-06-20 14:17:40|21210.7|21198.7|21210.7|21198.7|21210.7|21198.7|21209.9|21197.9|3
1750429070000|2025-06-20 14:17:50|21211.1|21199.1|21213.2|21201.2|21213.2|21201.2|21211.1|21199.1|4
1750429080000|2025-06-20 14:18:00|21212.4|21200.4|21222.4|21210.4|21223.2|21211.2|21212.4|21200.4|6
1750429090000|2025-06-20 14:18:10|21224|21212|21230.7|21218.7|21230.7|21218.7|21224|21212|29
1750429100000|2025-06-20 14:18:20|21227.4|21215.4|21227.8|21215.8|21230.7|21218.7|21227.4|21215.4|13
1750429110000|2025-06-20 14:18:30|21229.9|21217.9|21232.4|21220.4|21232.7|21220.7|21229.9|21217.9|16
1750429120000|2025-06-20 14:18:40|21231.5|21219.5|21228.2|21216.2|21232.4|21220.4|21228.2|21216.2|47
1750429130000|2025-06-20 14:18:50|21226.5|21214.5|21226.5|21214.5|21226.5|21214.5|21226.5|21214.5|0
1750429140000|2025-06-20 14:19:00|21227.8|21215.8|21225.7|21213.7|21227.8|21215.8|21225.7|21213.7|5
1750429150000|2025-06-20 14:19:10|21219.5|21207.5|21226.1|21214.1|21227.4|21215.4|21219.5|21207.5|21
1750429160000|2025-06-20 14:19:20|21227|21215|21223.2|21211.2|21227|21215|21223.2|21211.2|8
1750429170000|2025-06-20 14:19:30|21222.4|21210.4|21221.1|21209.1|21223.2|21211.2|21221.1|21209.1|1
1750429180000|2025-06-20 14:19:40|21218.2|21206.2|21210.7|21198.7|21218.2|21206.2|21210.3|21198.3|12
1750429190000|2025-06-20 14:19:50|||||||||2
1750429200000|2025-06-20 14:20:00|21209.9|21197.9|21208.2|21196.2|21209.9|21197.9|21208.2|21196.2|5
1750429210000|2025-06-20 14:20:10|21209|21197|21213.2|21201.2|21213.2|21201.2|21209|21197|2
1750429220000|2025-06-20 14:20:20|21214.5|21202.5|21212|21200|21215.7|21203.7|21211.1|21199.1|7
1750429230000|2025-06-20 14:20:30|21211.1|21199.1|21205.3|21193.3|21211.1|21199.1|21203.6|21191.6|5
1750429240000|2025-06-20 14:20:40|21205.7|21193.7|21202|21190|21206.5|21194.5|21200.7|21188.7|10
1750429250000|2025-06-20 14:20:50|21202.4|21190.4|21207.3|21195.3|21207.3|21195.3|21202.4|21190.4|8
1750429260000|2025-06-20 14:21:00|21208.2|21196.2|21212.3|21200.3|21213.2|21201.2|21207.8|21195.8|6
1750429270000|2025-06-20 14:21:10|21211.9|21199.9|21211.1|21199.1|21211.9|21199.9|21210.7|21198.7|2
1750429280000|2025-06-20 14:21:20|||||||||1
1750429290000|2025-06-20 14:21:30|21209.8|21197.8|21209.8|21197.8|21209.8|21197.8|21209.8|21197.8|1
1750429300000|2025-06-20 14:21:40|21210.7|21198.7|21213.2|21201.2|21213.2|21201.2|21210.7|21198.7|2
1750429310000|2025-06-20 14:21:50|21216.5|21204.5|21215.7|21203.7|21216.9|21204.9|21215.7|21203.7|3
1750429320000|2025-06-20 14:22:00|21214.4|21202.4|21219.8|21207.8|21220.7|21208.7|21214.4|21202.4|12
1750429330000|2025-06-20 14:22:10|21220.7|21208.7|21233.2|21221.2|21233.6|21221.6|21220.7|21208.7|18
1750429340000|2025-06-20 14:22:20|21233.6|21221.6|21231.1|21219.1|21233.6|21221.6|21230.7|21218.7|4
1750429350000|2025-06-20 14:22:30|21235.7|21223.7|21237.7|21225.7|21240.7|21228.7|21234.8|21222.8|27
1750429360000|2025-06-20 14:22:40|21238.6|21226.6|21236.9|21224.9|21239|21227|21235.7|21223.7|9
1750429370000|2025-06-20 14:22:50|21236.1|21224.1|21235.7|21223.7|21236.1|21224.1|21235.7|21223.7|10
1750429380000|2025-06-20 14:23:00|21233.6|21221.6|21219.9|21207.9|21234.8|21222.8|21219.9|21207.9|29
1750429390000|2025-06-20 14:23:10|21219.5|21207.5|21219.8|21207.8|21219.9|21207.9|21215.7|21203.7|15
1750429400000|2025-06-20 14:23:20|21220.3|21208.3|21225.3|21213.3|21225.3|21213.3|21220.3|21208.3|9
1750429410000|2025-06-20 14:23:30|21224.8|21212.8|21223.2|21211.2|21224.8|21212.8|21222.3|21210.3|4
1750429420000|2025-06-20 14:23:40|21225.7|21213.7|21232.3|21220.3|21233.2|21221.2|21225.7|21213.7|10
1750429430000|2025-06-20 14:23:50|21228.2|21216.2|21224|21212|21228.2|21216.2|21224|21212|10
1750429440000|2025-06-20 14:24:00|21223.2|21211.2|21222.3|21210.3|21223.2|21211.2|21221.5|21209.5|13
1750429450000|2025-06-20 14:24:10|21221.9|21209.9|21225.6|21213.6|21225.6|21213.6|21219.8|21207.8|7
1750429460000|2025-06-20 14:24:20|21226|21214|21231.4|21219.4|21231.4|21219.4|21224|21212|31
1750429470000|2025-06-20 14:24:30|21230.6|21218.6|21236.9|21224.9|21241.4|21229.4|21230.6|21218.6|8
1750429480000|2025-06-20 14:24:40|21237.7|21225.7|21235.6|21223.6|21237.7|21225.7|21235.2|21223.2|2
1750429490000|2025-06-20 14:24:50|21236.4|21224.4|21240.2|21228.2|21240.2|21228.2|21233.9|21221.9|20
1750429500000|2025-06-20 14:25:00|21239.8|21227.8|21238.1|21226.1|21241.4|21229.4|21238.1|21226.1|3
1750429510000|2025-06-20 14:25:10|21237.7|21225.7|21238.9|21226.9|21238.9|21226.9|21237.7|21225.7|1
1750429520000|2025-06-20 14:25:20|||||||||5
1750429530000|2025-06-20 14:25:30|21239.4|21227.4|21241.4|21229.4|21241.4|21229.4|21238.1|21226.1|17
1750429540000|2025-06-20 14:25:40|21240.6|21228.6|21247.7|21235.7|21248.9|21236.9|21240.6|21228.6|5
1750429550000|2025-06-20 14:25:50|21248.1|21236.1|21248.1|21236.1|21248.1|21236.1|21246.4|21234.4|3
1750429560000|2025-06-20 14:26:00|21249.8|21237.8|21246.4|21234.4|21249.8|21237.8|21246.4|21234.4|10
1750429570000|2025-06-20 14:26:10|21246|21234|21244.8|21232.8|21246|21234|21244.8|21232.8|4
1750429580000|2025-06-20 14:26:20|21244.7|21232.7|21246.4|21234.4|21246.4|21234.4|21244.7|21232.7|20
1750429590000|2025-06-20 14:26:30|21245.6|21233.6|21246.4|21234.4|21246.8|21234.8|21245.6|21233.6|10
1750429600000|2025-06-20 14:26:40|21247.2|21235.2|21251.4|21239.4|21252.2|21240.2|21247.2|21235.2|15
1750429610000|2025-06-20 14:26:50|21252.2|21240.2|21252.2|21240.2|21252.2|21240.2|21252.2|21240.2|1
1750429620000|2025-06-20 14:27:00|21251.4|21239.4|21252.2|21240.2|21252.2|21240.2|21250.1|21238.1|12
1750429630000|2025-06-20 14:27:10|21250.1|21238.1|21251.4|21239.4|21252.2|21240.2|21250.1|21238.1|4
1750429640000|2025-06-20 14:27:20|21252.2|21240.2|21253.9|21241.9|21253.9|21241.9|21252.2|21240.2|2
1750429650000|2025-06-20 14:27:30|21252.6|21240.6|21247.2|21235.2|21252.6|21240.6|21247.2|21235.2|34
1750429660000|2025-06-20 14:27:40|21246.8|21234.8|21246.4|21234.4|21246.8|21234.8|21244.7|21232.7|4
1750429670000|2025-06-20 14:27:50|21248.9|21236.9|21251|21239|21251|21239|21248.9|21236.9|4
1750429680000|2025-06-20 14:28:00|21251.4|21239.4|21250.1|21238.1|21251.4|21239.4|21250.1|21238.1|0
1750429690000|2025-06-20 14:28:10|21251.4|21239.4|21248.9|21236.9|21253.9|21241.9|21248.9|21236.9|8
1750429700000|2025-06-20 14:28:20|||||||||2
1750429710000|2025-06-20 14:28:30|||||||||1
1750429720000|2025-06-20 14:28:40|21248.1|21236.1|21248.9|21236.9|21248.9|21236.9|21248.1|21236.1|2
1750429730000|2025-06-20 14:28:50|21247.6|21235.6|21240.6|21228.6|21248.9|21236.9|21240.6|21228.6|11
1750429740000|2025-06-20 14:29:00|21239.7|21227.7|21242.2|21230.2|21242.2|21230.2|21239.7|21227.7|3
1750429750000|2025-06-20 14:29:10|21240.6|21228.6|21238.9|21226.9|21240.6|21228.6|21237.2|21225.2|15
1750429760000|2025-06-20 14:29:20|21238.1|21226.1|21239.7|21227.7|21239.7|21227.7|21238.1|21226.1|2
1750429770000|2025-06-20 14:29:30|21240.2|21228.2|21241.8|21229.8|21241.8|21229.8|21240.2|21228.2|0
1750429780000|2025-06-20 14:29:40|21240.6|21228.6|21241.8|21229.8|21241.8|21229.8|21240.6|21228.6|8
1750429790000|2025-06-20 14:29:50|21240.6|21228.6|21246.8|21234.8|21246.8|21234.8|21239.7|21227.7|5
1750429800000|2025-06-20 14:30:00|21249.7|21237.7|21249.3|21237.3|21253.9|21241.9|21248.9|21236.9|51
1750429810000|2025-06-20 14:30:10|21245.6|21233.6|21243.5|21231.5|21248.1|21236.1|21243.5|21231.5|6
1750429820000|2025-06-20 14:30:20|21242.7|21230.7|21244.7|21232.7|21244.7|21232.7|21242.7|21230.7|4
1750429830000|2025-06-20 14:30:30|||||||||3
1750429840000|2025-06-20 14:30:40|21246|21234|21246|21234|21247.7|21235.7|21246|21234|7
1750429850000|2025-06-20 14:30:50|21245.6|21233.6|21243.9|21231.9|21245.6|21233.6|21241.4|21229.4|7
1750429860000|2025-06-20 14:31:00|21243.5|21231.5|21243.1|21231.1|21243.9|21231.9|21242.7|21230.7|8
1750429870000|2025-06-20 14:31:10|21243.9|21231.9|21236.4|21224.4|21244.3|21232.3|21236.4|21224.4|5
1750429880000|2025-06-20 14:31:20|21233.9|21221.9|21228.1|21216.1|21233.9|21221.9|21228.1|21216.1|4
1750429890000|2025-06-20 14:31:30|21230.2|21218.2|21230.2|21218.2|21230.2|21218.2|21230.2|21218.2|4
1750429900000|2025-06-20 14:31:40|||||||||1
1750429910000|2025-06-20 14:31:50|21228.9|21216.9|21227.2|21215.2|21228.9|21216.9|21226.4|21214.4|7
1750429920000|2025-06-20 14:32:00|21228.9|21216.9|21232.2|21220.2|21232.7|21220.7|21228.9|21216.9|9
1750429930000|2025-06-20 14:32:10|21231.4|21219.4|21231.4|21219.4|21232.2|21220.2|21228.9|21216.9|2
1750429940000|2025-06-20 14:32:20|21233.5|21221.5|21233.1|21221.1|21233.5|21221.5|21231.4|21219.4|2
1750429950000|2025-06-20 14:32:30|21232.3|21220.3|21232.2|21220.2|21233.1|21221.1|21231.4|21219.4|3
1750429960000|2025-06-20 14:32:40|21231.4|21219.4|21231|21219|21232.7|21220.7|21231|21219|2
1750429970000|2025-06-20 14:32:50|21231.4|21219.4|21225.6|21213.6|21231.4|21219.4|21225.6|21213.6|4
1750429980000|2025-06-20 14:33:00|21225.2|21213.2|21226.4|21214.4|21226.4|21214.4|21223.9|21211.9|2
1750429990000|2025-06-20 14:33:10|21229.7|21217.7|21230.6|21218.6|21232.2|21220.2|21229.7|21217.7|14
1750430000000|2025-06-20 14:33:20|21230.2|21218.2|21228.9|21216.9|21230.2|21218.2|21228.9|21216.9|5
1750430010000|2025-06-20 14:33:30|||||||||1
1750430020000|2025-06-20 14:33:40|||||||||2
1750430030000|2025-06-20 14:33:50|21230.2|21218.2|21231.4|21219.4|21231.4|21219.4|21228.9|21216.9|1
1750430040000|2025-06-20 14:34:00|21232.2|21220.2|21236.4|21224.4|21236.4|21224.4|21232.2|21220.2|8
1750430050000|2025-06-20 14:34:10|21231.4|21219.4|21231.4|21219.4|21231.4|21219.4|21231.4|21219.4|4
1750430060000|2025-06-20 14:34:20|21229.8|21217.8|21228.1|21216.1|21229.8|21217.8|21228.1|21216.1|6
1750430070000|2025-06-20 14:34:30|21228.5|21216.5|21223.9|21211.9|21228.5|21216.5|21223.9|21211.9|2
1750430080000|2025-06-20 14:34:40|21222.7|21210.7|21226.4|21214.4|21226.4|21214.4|21219.8|21207.8|7
1750430090000|2025-06-20 14:34:50|21226|21214|21225.6|21213.6|21226|21214|21224.8|21212.8|0
1750430100000|2025-06-20 14:35:00|21224.8|21212.8|21224.8|21212.8|21225.6|21213.6|21224.8|21212.8|2
1750430110000|2025-06-20 14:35:10|21222.7|21210.7|21223.9|21211.9|21224.8|21212.8|21222.7|21210.7|5
1750430120000|2025-06-20 14:35:20|21222.7|21210.7|21222.3|21210.3|21222.7|21210.7|21218.6|21206.6|21
1750430130000|2025-06-20 14:35:30|21223.1|21211.1|21226.4|21214.4|21226.4|21214.4|21223.1|21211.1|3
1750430140000|2025-06-20 14:35:40|21226|21214|21226.4|21214.4|21226.4|21214.4|21224.8|21212.8|1
1750430150000|2025-06-20 14:35:50|21228.9|21216.9|21228.9|21216.9|21228.9|21216.9|21228.1|21216.1|2
1750430160000|2025-06-20 14:36:00|21230.2|21218.2|21235.2|21223.2|21235.2|21223.2|21230.2|21218.2|10
1750430170000|2025-06-20 14:36:10|21235.6|21223.6|21244.8|21232.8|21244.8|21232.8|21235.6|21223.6|15
1750430180000|2025-06-20 14:36:20|21243.1|21231.1|21250.2|21238.2|21250.2|21238.2|21243.1|21231.1|37
1750430190000|2025-06-20 14:36:30|21249.3|21237.3|21249.8|21237.8|21253.9|21241.9|21248.1|21236.1|31
1750430200000|2025-06-20 14:36:40|21250.6|21238.6|21259.8|21247.8|21259.8|21247.8|21250.6|21238.6|8
1750430210000|2025-06-20 14:36:50|21258.9|21246.9|21259.8|21247.8|21259.8|21247.8|21257.3|21245.3|2
1750430220000|2025-06-20 14:37:00|21260.2|21248.2|21261.9|21249.9|21262.3|21250.3|21254.8|21242.8|52
1750430230000|2025-06-20 14:37:10|21262.7|21250.7|21264.8|21252.8|21264.8|21252.8|21260.6|21248.6|49
1750430240000|2025-06-20 14:37:20|21263.9|21251.9|21258.1|21246.1|21263.9|21251.9|21257.7|21245.7|7
1750430250000|2025-06-20 14:37:30|21257.3|21245.3|21254.8|21242.8|21257.7|21245.7|21254.8|21242.8|11
1750430260000|2025-06-20 14:37:40|21253.9|21241.9|21249.8|21237.8|21253.9|21241.9|21249.8|21237.8|11
1750430270000|2025-06-20 14:37:50|21249.3|21237.3|21243.5|21231.5|21249.3|21237.3|21242.3|21230.3|18
1750430280000|2025-06-20 14:38:00|21244.8|21232.8|21249.3|21237.3|21249.3|21237.3|21243.5|21231.5|15
1750430290000|2025-06-20 14:38:10|21249.8|21237.8|21244.8|21232.8|21249.8|21237.8|21242.3|21230.3|39
1750430300000|2025-06-20 14:38:20|21245.6|21233.6|21247.3|21235.3|21247.3|21235.3|21244.8|21232.8|0
1750430310000|2025-06-20 14:38:30|21246|21234|21244.8|21232.8|21248.5|21236.5|21244.8|21232.8|25
1750430320000|2025-06-20 14:38:40|21246|21234|21244.8|21232.8|21246|21234|21244.8|21232.8|1
1750430330000|2025-06-20 14:38:50|21246.4|21234.4|21246|21234|21247.3|21235.3|21243.9|21231.9|5
1750430340000|2025-06-20 14:39:00|21244.8|21232.8|21244.8|21232.8|21244.8|21232.8|21244.8|21232.8|10
1750430350000|2025-06-20 14:39:10|21244.3|21232.3|21242.2|21230.2|21244.3|21232.3|21239.7|21227.7|9
1750430370000|2025-06-20 14:39:30|21244.7|21232.7|21243.1|21231.1|21244.7|21232.7|21243.1|21231.1|15
1750430380000|2025-06-20 14:39:40|21245.6|21233.6|21244.8|21232.8|21245.6|21233.6|21243.1|21231.1|2
1750430390000|2025-06-20 14:39:50|21243.1|21231.1|21243.1|21231.1|21243.5|21231.5|21243.1|21231.1|4
1750430400000|2025-06-20 14:40:00|21240.6|21228.6|21243.5|21231.5|21244.4|21232.4|21239.4|21227.4|16
1750430410000|2025-06-20 14:40:10|21244|21232|21246.4|21234.4|21246.4|21234.4|21244|21232|3
1750430420000|2025-06-20 14:40:20|21245.6|21233.6|21246.4|21234.4|21246.4|21234.4|21245.6|21233.6|1
1750430430000|2025-06-20 14:40:30|21245.6|21233.6|21259.3|21247.3|21259.3|21247.3|21245.6|21233.6|32
1750430440000|2025-06-20 14:40:40|21258.9|21246.9|21256.4|21244.4|21258.9|21246.9|21254.7|21242.7|18
1750430450000|2025-06-20 14:40:50|21252.2|21240.2|21254.3|21242.3|21254.3|21242.3|21251.8|21239.8|15
1750430460000|2025-06-20 14:41:00|21255.6|21243.6|21255.6|21243.6|21257.2|21245.2|21253.9|21241.9|5
1750430470000|2025-06-20 14:41:10|21261.4|21249.4|21262.6|21250.6|21263.9|21251.9|21258.9|21246.9|17
1750430480000|2025-06-20 14:41:20|21261.8|21249.8|21260.6|21248.6|21261.8|21249.8|21260.6|21248.6|1
1750430490000|2025-06-20 14:41:30|21261.4|21249.4|21261.8|21249.8|21263.9|21251.9|21261.4|21249.4|4
1750430500000|2025-06-20 14:41:40|21261.4|21249.4|21258.1|21246.1|21262.6|21250.6|21256.8|21244.8|13
1750430510000|2025-06-20 14:41:50|21256.4|21244.4|21257.2|21245.2|21258.9|21246.9|21256|21244|40
1750430520000|2025-06-20 14:42:00|21256.4|21244.4|21257.2|21245.2|21258.5|21246.5|21256.4|21244.4|9
1750430530000|2025-06-20 14:42:10|21253.9|21241.9|21255.9|21243.9|21255.9|21243.9|21253.9|21241.9|2
1750430540000|2025-06-20 14:42:20|21256.4|21244.4|21258.4|21246.4|21258.4|21246.4|21256.4|21244.4|3
1750430550000|2025-06-20 14:42:30|21258|21246|21258.9|21246.9|21258.9|21246.9|21258|21246|55
1750430560000|2025-06-20 14:42:40|||||||||3
1750430570000|2025-06-20 14:42:50|21258.1|21246.1|21238.4|21226.4|21258.1|21246.1|21237.2|21225.2|61
1750430580000|2025-06-20 14:43:00|21238|21226|21245.5|21233.5|21245.5|21233.5|21238|21226|21
1750430590000|2025-06-20 14:43:10|21243.9|21231.9|21253|21241|21253|21241|21243|21231|12
1750430600000|2025-06-20 14:43:20|21255.5|21243.5|21256.8|21244.8|21256.8|21244.8|21255.5|21243.5|4
1750430610000|2025-06-20 14:43:30|21255.9|21243.9|21258|21246|21258|21246|21255.5|21243.5|9
1750430620000|2025-06-20 14:43:40|21257.2|21245.2|21250.1|21238.1|21257.2|21245.2|21249.7|21237.7|25
1750430630000|2025-06-20 14:43:50|21249.3|21237.3|21245.1|21233.1|21249.3|21237.3|21241.8|21229.8|39
1750430640000|2025-06-20 14:44:00|21245.6|21233.6|21243.9|21231.9|21249.7|21237.7|21243.9|21231.9|10
1750430650000|2025-06-20 14:44:10|21241.4|21229.4|21238.9|21226.9|21241.4|21229.4|21237.7|21225.7|21
1750430660000|2025-06-20 14:44:20|21238.5|21226.5|21233.9|21221.9|21239.7|21227.7|21231.4|21219.4|27
1750430670000|2025-06-20 14:44:30|21233.1|21221.1|21230.6|21218.6|21233.1|21221.1|21230.6|21218.6|10
1750430680000|2025-06-20 14:44:40|21231|21219|21231.4|21219.4|21231.4|21219.4|21230.6|21218.6|8
1750430690000|2025-06-20 14:44:50|21233.5|21221.5|21242.2|21230.2|21242.2|21230.2|21233.5|21221.5|25
1750430700000|2025-06-20 14:45:00|21243.9|21231.9|21244.7|21232.7|21244.7|21232.7|21242.2|21230.2|4
1750430710000|2025-06-20 14:45:10|21242.7|21230.7|21242.2|21230.2|21244.7|21232.7|21238.9|21226.9|13
1750430720000|2025-06-20 14:45:20|21239.7|21227.7|21238.9|21226.9|21239.7|21227.7|21237.2|21225.2|6
1750430730000|2025-06-20 14:45:30|21239.7|21227.7|21241.4|21229.4|21241.4|21229.4|21239.7|21227.7|1
1750430740000|2025-06-20 14:45:40|21242.2|21230.2|21242.2|21230.2|21242.2|21230.2|21242.2|21230.2|3
1750430760000|2025-06-20 14:46:00|21243.9|21231.9|21246.4|21234.4|21246.4|21234.4|21243.9|21231.9|42
1750430770000|2025-06-20 14:46:10|21245.6|21233.6|21248.1|21236.1|21248.1|21236.1|21244.7|21232.7|16
1750430780000|2025-06-20 14:46:20|21249.7|21237.7|21248.9|21236.9|21250.2|21238.2|21248.1|21236.1|4
1750430790000|2025-06-20 14:46:30|21253.9|21241.9|21253.9|21241.9|21253.9|21241.9|21253.1|21241.1|3
1750430800000|2025-06-20 14:46:40|21254.7|21242.7|21258.1|21246.1|21258.1|21246.1|21254.7|21242.7|2
1750430810000|2025-06-20 14:46:50|21256.8|21244.8|21255.6|21243.6|21258.1|21246.1|21255.6|21243.6|2
1750430820000|2025-06-20 14:47:00|21254.7|21242.7|21255.6|21243.6|21255.6|21243.6|21253.1|21241.1|6
1750430830000|2025-06-20 14:47:10|21256.4|21244.4|21256.4|21244.4|21256.8|21244.8|21256.4|21244.4|8
1750430840000|2025-06-20 14:47:20|21258.1|21246.1|21259.8|21247.8|21260.6|21248.6|21258.1|21246.1|27
1750430850000|2025-06-20 14:47:30|21259.3|21247.3|21257.2|21245.2|21260.6|21248.6|21255.6|21243.6|10
1750430860000|2025-06-20 14:47:40|21258.1|21246.1|21258.9|21246.9|21260.6|21248.6|21258.1|21246.1|19
1750430870000|2025-06-20 14:47:50|21256.4|21244.4|21258.1|21246.1|21259.8|21247.8|21256.4|21244.4|12
1750430880000|2025-06-20 14:48:00|21258.9|21246.9|21259.7|21247.7|21259.7|21247.7|21258.9|21246.9|3
1750430890000|2025-06-20 14:48:10|||||||||4
1750430900000|2025-06-20 14:48:20|21260.2|21248.2|21264.7|21252.7|21264.7|21252.7|21260.2|21248.2|11
1750430910000|2025-06-20 14:48:30|21263.9|21251.9|21264.7|21252.7|21264.7|21252.7|21263.9|21251.9|0
1750430920000|2025-06-20 14:48:40|||||||||4
1750430930000|2025-06-20 14:48:50|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|7
1750430940000|2025-06-20 14:49:00|21266.4|21254.4|21267.6|21255.6|21267.7|21255.7|21266.4|21254.4|15
1750430950000|2025-06-20 14:49:10|21265.1|21253.1|21265.1|21253.1|21266.4|21254.4|21265.1|21253.1|4
1750430960000|2025-06-20 14:49:20|21263.5|21251.5|21263.9|21251.9|21264.7|21252.7|21259.7|21247.7|8
1750430970000|2025-06-20 14:49:30|21265.5|21253.5|21267.6|21255.6|21267.6|21255.6|21265.5|21253.5|12
1750430980000|2025-06-20 14:49:40|21268.1|21256.1|21268.1|21256.1|21268.1|21256.1|21268.1|21256.1|12
1750430990000|2025-06-20 14:49:50|21268.5|21256.5|21268.5|21256.5|21268.5|21256.5|21268.5|21256.5|10
1750431000000|2025-06-20 14:50:00|21266.9|21254.9|21263.1|21251.1|21266.9|21254.9|21263.1|21251.1|12
1750431010000|2025-06-20 14:50:10|21262.3|21250.3|21263.1|21251.1|21263.1|21251.1|21261.8|21249.8|10
1750431020000|2025-06-20 14:50:20|21263.5|21251.5|21263.1|21251.1|21264.3|21252.3|21263.1|21251.1|3
1750431030000|2025-06-20 14:50:30|||||||||2
1750431040000|2025-06-20 14:50:40|21263.9|21251.9|21260.6|21248.6|21265.6|21253.6|21260.6|21248.6|6
1750431050000|2025-06-20 14:50:50|21261|21249|21237.3|21225.3|21261|21249|21237.3|21225.3|54
1750431060000|2025-06-20 14:51:00|21236.4|21224.4|21245.2|21233.2|21245.2|21233.2|21236.4|21224.4|10
1750431070000|2025-06-20 14:51:10|21245.6|21233.6|21249.8|21237.8|21249.8|21237.8|21245.6|21233.6|14
1750431080000|2025-06-20 14:51:20|21250.6|21238.6|21249.3|21237.3|21250.6|21238.6|21248.1|21236.1|4
1750431090000|2025-06-20 14:51:30|21249.8|21237.8|21249.8|21237.8|21249.8|21237.8|21249.8|21237.8|0
1750431100000|2025-06-20 14:51:40|21254.8|21242.8|21259.8|21247.8|21261.8|21249.8|21254.8|21242.8|20
1750431110000|2025-06-20 14:51:50|21260.2|21248.2|21261.8|21249.8|21261.8|21249.8|21258.5|21246.5|5
1750431120000|2025-06-20 14:52:00|21263.1|21251.1|21270.6|21258.6|21270.6|21258.6|21263.1|21251.1|18
1750431130000|2025-06-20 14:52:10|21273.1|21261.1|21264.3|21252.3|21273.1|21261.1|21264.3|21252.3|33
1750431140000|2025-06-20 14:52:20|21263.9|21251.9|21257.3|21245.3|21263.9|21251.9|21257.3|21245.3|15
1750431150000|2025-06-20 14:52:30|21258.1|21246.1|21260.2|21248.2|21261.8|21249.8|21258.1|21246.1|1
1750431160000|2025-06-20 14:52:40|21258.5|21246.5|21260.6|21248.6|21261.4|21249.4|21253.5|21241.5|21
1750431170000|2025-06-20 14:52:50|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|21259.3|21247.3|5
1750431180000|2025-06-20 14:53:00|21259.3|21247.3|21263.1|21251.1|21264.3|21252.3|21258.1|21246.1|7
1750431190000|2025-06-20 14:53:10|21264.3|21252.3|21264.3|21252.3|21264.3|21252.3|21263.1|21251.1|2
1750431200000|2025-06-20 14:53:20|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|1
1750431210000|2025-06-20 14:53:30|21264.7|21252.7|21267.2|21255.2|21267.2|21255.2|21263.9|21251.9|17
1750431220000|2025-06-20 14:53:40|21266.4|21254.4|21264.7|21252.7|21266.4|21254.4|21264.3|21252.3|2
1750431230000|2025-06-20 14:53:50|21263|21251|21258.1|21246.1|21263|21251|21258.1|21246.1|17
1750431240000|2025-06-20 14:54:00|21256.8|21244.8|21256.4|21244.4|21256.8|21244.8|21256.4|21244.4|0
1750431250000|2025-06-20 14:54:10|21253.9|21241.9|21255.5|21243.5|21255.5|21243.5|21252.2|21240.2|11
1750431260000|2025-06-20 14:54:20|21254.7|21242.7|21252.2|21240.2|21254.7|21242.7|21251.8|21239.8|12
1750431270000|2025-06-20 14:54:30|21253.5|21241.5|21253.5|21241.5|21253.5|21241.5|21253.5|21241.5|2
1750431280000|2025-06-20 14:54:40|21253.9|21241.9|21256.4|21244.4|21256.4|21244.4|21253.9|21241.9|2
1750431290000|2025-06-20 14:54:50|21256|21244|21256|21244|21256|21244|21256|21244|2
1750431300000|2025-06-20 14:55:00|21256.4|21244.4|21253.9|21241.9|21256.4|21244.4|21253.9|21241.9|2
1750431310000|2025-06-20 14:55:10|21254.7|21242.7|21258.9|21246.9|21258.9|21246.9|21254.7|21242.7|4
1750431320000|2025-06-20 14:55:20|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|21259.7|21247.7|0
1750431330000|2025-06-20 14:55:30|21265.5|21253.5|21265.5|21253.5|21265.5|21253.5|21264.7|21252.7|14
1750431340000|2025-06-20 14:55:40|21269.7|21257.7|21269.7|21257.7|21269.7|21257.7|21269.7|21257.7|1
1750431350000|2025-06-20 14:55:50|21270.5|21258.5|21270.9|21258.9|21272.2|21260.2|21270.5|21258.5|3
1750431360000|2025-06-20 14:56:00|21270.5|21258.5|21268.9|21256.9|21270.5|21258.5|21268.4|21256.4|5
1750431370000|2025-06-20 14:56:10|21269.7|21257.7|21268.9|21256.9|21269.7|21257.7|21268.9|21256.9|5
1750431380000|2025-06-20 14:56:20|21268.4|21256.4|21263.9|21251.9|21268.4|21256.4|21263.9|21251.9|7
1750431390000|2025-06-20 14:56:30|21263.8|21251.8|21265.5|21253.5|21267.2|21255.2|21263.8|21251.8|19
1750431400000|2025-06-20 14:56:40|21266.4|21254.4|21268|21256|21268.4|21256.4|21266.4|21254.4|1
1750431410000|2025-06-20 14:56:50|21268.8|21256.8|21268|21256|21268.8|21256.8|21264.7|21252.7|18
1750431420000|2025-06-20 14:57:00|21267.2|21255.2|21263.4|21251.4|21267.2|21255.2|21263.4|21251.4|9
1750431430000|2025-06-20 14:57:10|21265.5|21253.5|21265.9|21253.9|21265.9|21253.9|21265.5|21253.5|1
1750431440000|2025-06-20 14:57:20|21265.5|21253.5|21265.9|21253.9|21265.9|21253.9|21265.5|21253.5|3
1750431450000|2025-06-20 14:57:30|21267.2|21255.2|21267.6|21255.6|21268.4|21256.4|21267.2|21255.2|16
1750431460000|2025-06-20 14:57:40|21268|21256|21268.4|21256.4|21268.4|21256.4|21268|21256|16
1750431470000|2025-06-20 14:57:50|||||||||1
1750431480000|2025-06-20 14:58:00|21269.3|21257.3|21268.4|21256.4|21269.3|21257.3|21268.4|21256.4|0
1750431490000|2025-06-20 14:58:10|21268|21256|21267.2|21255.2|21268|21256|21267.2|21255.2|10
1750431510000|2025-06-20 14:58:30|||||||||6
1750431520000|2025-06-20 14:58:40|21269.7|21257.7|21267.2|21255.2|21269.7|21257.7|21267.2|21255.2|9
1750431530000|2025-06-20 14:58:50|21266.4|21254.4|21266.8|21254.8|21267.2|21255.2|21264.7|21252.7|4
1750431540000|2025-06-20 14:59:00|21267.2|21255.2|21264.7|21252.7|21267.2|21255.2|21264.7|21252.7|3
1750431550000|2025-06-20 14:59:10|21265.9|21253.9|21264.7|21252.7|21266.8|21254.8|21264.7|21252.7|7
1750431560000|2025-06-20 14:59:20|21265.9|21253.9|21268.4|21256.4|21268.4|21256.4|21265.9|21253.9|1
1750431570000|2025-06-20 14:59:30|21267.2|21255.2|21267.2|21255.2|21269.7|21257.7|21266.4|21254.4|24
1750431590000|2025-06-20 14:59:50|21264.7|21252.7|21259.7|21247.7|21265.5|21253.5|21258|21246|7
1750431600000|2025-06-20 15:00:00|21259.3|21247.3|21263|21251|21263|21251|21258.4|21246.4|6
1750431610000|2025-06-20 15:00:10|21262.2|21250.2|21259.3|21247.3|21267.2|21255.2|21258.8|21246.8|14
1750431620000|2025-06-20 15:00:20|21257.2|21245.2|21255.5|21243.5|21257.2|21245.2|21255.5|21243.5|6
1750431630000|2025-06-20 15:00:30|21256.3|21244.3|21249.7|21237.7|21256.3|21244.3|21249.7|21237.7|4
1750431640000|2025-06-20 15:00:40|21246.8|21234.8|21240.9|21228.9|21246.8|21234.8|21240.9|21228.9|11
1750431650000|2025-06-20 15:00:50|21241.8|21229.8|21245.5|21233.5|21245.5|21233.5|21238.4|21226.4|7
1750431660000|2025-06-20 15:01:00|21245.9|21233.9|21244.7|21232.7|21246.4|21234.4|21244.7|21232.7|1
1750431670000|2025-06-20 15:01:10|21246.8|21234.8|21248|21236|21248|21236|21246.8|21234.8|3
1750431680000|2025-06-20 15:01:20|21248.4|21236.4|21248|21236|21249.7|21237.7|21247.2|21235.2|4
1750431690000|2025-06-20 15:01:30|21247.6|21235.6|21248.4|21236.4|21248.9|21236.9|21247.6|21235.6|5
1750431700000|2025-06-20 15:01:40|21248.9|21236.9|21247.2|21235.2|21248.9|21236.9|21245.9|21233.9|1
1750431710000|2025-06-20 15:01:50|21246.4|21234.4|21247.2|21235.2|21247.2|21235.2|21246.4|21234.4|1
1750431720000|2025-06-20 15:02:00|21248.4|21236.4|21250.1|21238.1|21250.1|21238.1|21248.4|21236.4|8
1750431730000|2025-06-20 15:02:10|21249.7|21237.7|21249.7|21237.7|21249.7|21237.7|21249.7|21237.7|1
1750431740000|2025-06-20 15:02:20|21250.5|21238.5|21247.6|21235.6|21250.5|21238.5|21247.2|21235.2|7
1750431750000|2025-06-20 15:02:30|21246.3|21234.3|21245.5|21233.5|21246.8|21234.8|21244.7|21232.7|5
1750431760000|2025-06-20 15:02:40|21246|21234|21247.2|21235.2|21247.2|21235.2|21246|21234|0
1750431770000|2025-06-20 15:02:50|21246.4|21234.4|21247.2|21235.2|21247.2|21235.2|21240.5|21228.5|33
1750431780000|2025-06-20 15:03:00|21246.4|21234.4|21254.7|21242.7|21254.7|21242.7|21246.4|21234.4|8
1750431790000|2025-06-20 15:03:10|21253|21241|21258.9|21246.9|21258.9|21246.9|21251.4|21239.4|22
1750431800000|2025-06-20 15:03:20|21258|21246|21270.5|21258.5|21270.5|21258.5|21258|21246|20
1750431810000|2025-06-20 15:03:30|21273|21261|21269.7|21257.7|21273|21261|21269.7|21257.7|22
1750431820000|2025-06-20 15:03:40|21270.5|21258.5|21268.5|21256.5|21270.5|21258.5|21268.5|21256.5|0
1750431830000|2025-06-20 15:03:50|21263.5|21251.5|21263.5|21251.5|21264.7|21252.7|21263.5|21251.5|7
1750431840000|2025-06-20 15:04:00|21262.6|21250.6|21269.7|21257.7|21272.2|21260.2|21262.2|21250.2|20
1750431850000|2025-06-20 15:04:10|21268.9|21256.9|21268|21256|21268.9|21256.9|21268|21256|0
1750431860000|2025-06-20 15:04:20|21269.7|21257.7|21268.9|21256.9|21272.2|21260.2|21268.9|21256.9|19
1750431870000|2025-06-20 15:04:30|21268|21256|21267.2|21255.2|21268|21256|21264.7|21252.7|9
1750431880000|2025-06-20 15:04:40|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|0
1750431890000|2025-06-20 15:04:50|21266|21254|21265.1|21253.1|21266|21254|21264.3|21252.3|5
1750431900000|2025-06-20 15:05:00|21265.6|21253.6|21267.2|21255.2|21267.2|21255.2|21265.6|21253.6|4
1750431910000|2025-06-20 15:05:10|21268|21256|21271.8|21259.8|21273.1|21261.1|21268|21256|5
1750431920000|2025-06-20 15:05:20|21272.6|21260.6|21274.7|21262.7|21276.4|21264.4|21272.6|21260.6|35
1750431930000|2025-06-20 15:05:30|21276.4|21264.4|21276.4|21264.4|21276.4|21264.4|21276.4|21264.4|0
1750431940000|2025-06-20 15:05:40|21276|21264|21271.4|21259.4|21276|21264|21271.4|21259.4|7
1750431950000|2025-06-20 15:05:50|21271.8|21259.8|21271.8|21259.8|21271.8|21259.8|21271.8|21259.8|0
1750431960000|2025-06-20 15:06:00|21273.9|21261.9|21275.6|21263.6|21275.6|21263.6|21273.9|21261.9|2
1750431970000|2025-06-20 15:06:10|21274.8|21262.8|21275.6|21263.6|21275.6|21263.6|21274.3|21262.3|1
1750431980000|2025-06-20 15:06:20|21275.1|21263.1|21272.6|21260.6|21275.1|21263.1|21270.6|21258.6|10
1750431990000|2025-06-20 15:06:30|21271.8|21259.8|21279.3|21267.3|21279.3|21267.3|21271.8|21259.8|9
1750432000000|2025-06-20 15:06:40|21273.1|21261.1|21274.3|21262.3|21275.1|21263.1|21273.1|21261.1|10
1750432010000|2025-06-20 15:06:50|21276.4|21264.4|21276.4|21264.4|21276.4|21264.4|21276.4|21264.4|2
1750432020000|2025-06-20 15:07:00|21276.8|21264.8|21277.6|21265.6|21277.6|21265.6|21274.3|21262.3|6
1750432030000|2025-06-20 15:07:10|21277.2|21265.2|21275.6|21263.6|21277.2|21265.2|21275.6|21263.6|0
1750432040000|2025-06-20 15:07:20|21276.4|21264.4|21275.6|21263.6|21276.4|21264.4|21275.6|21263.6|1
1750432050000|2025-06-20 15:07:30|21276.4|21264.4|21275.6|21263.6|21276.4|21264.4|21275.6|21263.6|1
1750432060000|2025-06-20 15:07:40|21276.8|21264.8|21277.6|21265.6|21277.6|21265.6|21276.8|21264.8|3
1750432070000|2025-06-20 15:07:50|21276.8|21264.8|21278.1|21266.1|21278.1|21266.1|21276.8|21264.8|2
1750432080000|2025-06-20 15:08:00|21278.5|21266.5|21277.2|21265.2|21278.5|21266.5|21276|21264|67
1750432090000|2025-06-20 15:08:10|21270.1|21258.1|21271.4|21259.4|21274.3|21262.3|21270.1|21258.1|12
1750432100000|2025-06-20 15:08:20|21272.2|21260.2|21273.9|21261.9|21274.7|21262.7|21271.4|21259.4|2
1750432110000|2025-06-20 15:08:30|||||||||1
1750432120000|2025-06-20 15:08:40|21273.1|21261.1|21273.1|21261.1|21273.1|21261.1|21273.1|21261.1|2
1750432130000|2025-06-20 15:08:50|||||||||2
1750432140000|2025-06-20 15:09:00|21272.2|21260.2|21269.7|21257.7|21272.2|21260.2|21269.7|21257.7|1
1750432150000|2025-06-20 15:09:10|21270.6|21258.6|21267.2|21255.2|21270.6|21258.6|21267.2|21255.2|5
1750432160000|2025-06-20 15:09:20|21268.9|21256.9|21268.9|21256.9|21268.9|21256.9|21268.9|21256.9|1
1750432170000|2025-06-20 15:09:30|21269.7|21257.7|21270.6|21258.6|21270.6|21258.6|21269.7|21257.7|3
1750432180000|2025-06-20 15:09:40|21271|21259|21269.7|21257.7|21271|21259|21269.7|21257.7|0
1750432190000|2025-06-20 15:09:50|21270.6|21258.6|21271.4|21259.4|21272.2|21260.2|21270.6|21258.6|1
1750432200000|2025-06-20 15:10:00|21270.6|21258.6|21272.2|21260.2|21272.2|21260.2|21269.7|21257.7|1
1750432210000|2025-06-20 15:10:10|21271.8|21259.8|21271.4|21259.4|21271.8|21259.8|21271.4|21259.4|3
1750432220000|2025-06-20 15:10:20|21272.2|21260.2|21272.7|21260.7|21272.7|21260.7|21272.2|21260.2|1
1750432230000|2025-06-20 15:10:30|21273.5|21261.5|21272.2|21260.2|21273.5|21261.5|21271|21259|11
1750432240000|2025-06-20 15:10:40|21271|21259|21269.7|21257.7|21271|21259|21269.7|21257.7|1
1750432250000|2025-06-20 15:10:50|||||||||3
1750432260000|2025-06-20 15:11:00|21272.2|21260.2|21272.2|21260.2|21272.2|21260.2|21271.4|21259.4|5
1750432270000|2025-06-20 15:11:10|21271|21259|21269.7|21257.7|21271|21259|21269.7|21257.7|2
1750432280000|2025-06-20 15:11:20|21270.6|21258.6|21269.7|21257.7|21270.6|21258.6|21269.7|21257.7|2
1750432290000|2025-06-20 15:11:30|21270.6|21258.6|21272.7|21260.7|21272.7|21260.7|21270.6|21258.6|0
1750432300000|2025-06-20 15:11:40|21273.9|21261.9|21276.4|21264.4|21276.4|21264.4|21273.9|21261.9|5
1750432310000|2025-06-20 15:11:50|21276.8|21264.8|21278.9|21266.9|21280.2|21268.2|21276.8|21264.8|16
1750432320000|2025-06-20 15:12:00|21281.8|21269.8|21282.2|21270.2|21283.9|21271.9|21281.4|21269.4|50
1750432330000|2025-06-20 15:12:10|21283.5|21271.5|21285.2|21273.2|21285.2|21273.2|21283.5|21271.5|23
1750432340000|2025-06-20 15:12:20|21281.4|21269.4|21282.3|21270.3|21283.5|21271.5|21280.6|21268.6|4
1750432350000|2025-06-20 15:12:30|21280.6|21268.6|21283.5|21271.5|21283.5|21271.5|21279.8|21267.8|18
1750432360000|2025-06-20 15:12:40|||||||||1
1750432370000|2025-06-20 15:12:50|21281.8|21269.8|21280.6|21268.6|21282.7|21270.7|21280.6|21268.6|74
1750432380000|2025-06-20 15:13:00|21281.5|21269.5|21287.3|21275.3|21287.3|21275.3|21280.6|21268.6|11
1750432390000|2025-06-20 15:13:10|21287.7|21275.7|21287.7|21275.7|21287.7|21275.7|21287.3|21275.3|8
1750432400000|2025-06-20 15:13:20|||||||||53
1750432410000|2025-06-20 15:13:30|21292.3|21280.3|21292.3|21280.3|21292.3|21280.3|21292.3|21280.3|123
1750432420000|2025-06-20 15:13:40|21292.7|21280.7|21285.2|21273.2|21292.7|21280.7|21284.8|21272.8|41
1750432430000|2025-06-20 15:13:50|21284.8|21272.8|21285.2|21273.2|21285.2|21273.2|21282.7|21270.7|8
1750432440000|2025-06-20 15:14:00|21284.8|21272.8|21284.8|21272.8|21284.8|21272.8|21284.8|21272.8|9
1750432450000|2025-06-20 15:14:10|21284|21272|21281.4|21269.4|21284|21272|21281.4|21269.4|38
1750432460000|2025-06-20 15:14:20|21281.9|21269.9|21281.5|21269.5|21284.4|21272.4|21281.5|21269.5|6
1750432470000|2025-06-20 15:14:30|21282.3|21270.3|21282.3|21270.3|21282.3|21270.3|21281.5|21269.5|1
1750432490000|2025-06-20 15:14:50|21281.5|21269.5|21279.8|21267.8|21282.3|21270.3|21279.8|21267.8|2
1750432500000|2025-06-20 15:15:00|21279|21267|21279|21267|21279.8|21267.8|21278.6|21266.6|1
1750432510000|2025-06-20 15:15:10|21279.8|21267.8|21282.3|21270.3|21282.3|21270.3|21279|21267|7
1750432520000|2025-06-20 15:15:20|21284|21272|21284|21272|21284|21272|21284|21272|2
1750432530000|2025-06-20 15:15:30|21285.2|21273.2|21289.8|21277.8|21289.8|21277.8|21284.8|21272.8|7
1750432540000|2025-06-20 15:15:40|21290.2|21278.2|21289.8|21277.8|21290.2|21278.2|21289|21277|23
1750432550000|2025-06-20 15:15:50|21290.2|21278.2|21290.2|21278.2|21290.2|21278.2|21290.2|21278.2|0
1750432560000|2025-06-20 15:16:00|21289.4|21277.4|21284.4|21272.4|21289.4|21277.4|21284.4|21272.4|8
1750432570000|2025-06-20 15:16:10|21284|21272|21284.8|21272.8|21284.8|21272.8|21284|21272|0
1750432580000|2025-06-20 15:16:20|21286.5|21274.5|21282.3|21270.3|21286.5|21274.5|21281.1|21269.1|11
1750432590000|2025-06-20 15:16:30|21283.2|21271.2|21280.3|21268.3|21283.6|21271.6|21278.6|21266.6|60
1750432600000|2025-06-20 15:16:40|21281.1|21269.1|21280.7|21268.7|21282.3|21270.3|21279.8|21267.8|8
1750432610000|2025-06-20 15:16:50|21282.3|21270.3|21281.1|21269.1|21282.3|21270.3|21281.1|21269.1|3
1750432620000|2025-06-20 15:17:00|21282|21270|21283.6|21271.6|21284|21272|21282|21270|5
1750432630000|2025-06-20 15:17:10|21281.1|21269.1|21280.7|21268.7|21281.1|21269.1|21280.7|21268.7|5
1750432640000|2025-06-20 15:17:20|21281.1|21269.1|21281.1|21269.1|21281.1|21269.1|21281.1|21269.1|1
1750432660000|2025-06-20 15:17:40|21282.7|21270.7|21281.9|21269.9|21282.7|21270.7|21281.9|21269.9|6
1750432670000|2025-06-20 15:17:50|21282.3|21270.3|21287.3|21275.3|21287.3|21275.3|21282.3|21270.3|17
1750432680000|2025-06-20 15:18:00|21285.7|21273.7|21285.6|21273.6|21286.4|21274.4|21285.2|21273.2|18
1750432690000|2025-06-20 15:18:10|21284.8|21272.8|21283.9|21271.9|21285.2|21273.2|21283.1|21271.1|2
1750432700000|2025-06-20 15:18:20|21283.1|21271.1|21288.9|21276.9|21289.4|21277.4|21281.9|21269.9|9
1750432710000|2025-06-20 15:18:30|21288.1|21276.1|21289.4|21277.4|21289.4|21277.4|21286.4|21274.4|6
1750432720000|2025-06-20 15:18:40|21291.4|21279.4|21293.5|21281.5|21293.9|21281.9|21290.6|21278.6|53
1750432730000|2025-06-20 15:18:50|21293.9|21281.9|21294.4|21282.4|21294.4|21282.4|21293.5|21281.5|6
1750432740000|2025-06-20 15:19:00|21293.5|21281.5|21290.6|21278.6|21293.5|21281.5|21290.6|21278.6|10
1750432750000|2025-06-20 15:19:10|21291.4|21279.4|21284.4|21272.4|21291.4|21279.4|21284.4|21272.4|12
1750432760000|2025-06-20 15:19:20|21287.3|21275.3|21287.3|21275.3|21288.5|21276.5|21286.5|21274.5|4
1750432770000|2025-06-20 15:19:30|21289|21277|21292.3|21280.3|21292.3|21280.3|21289|21277|8
1750432780000|2025-06-20 15:19:40|21292.7|21280.7|21290.6|21278.6|21294.8|21282.8|21290.6|21278.6|12
1750432790000|2025-06-20 15:19:50|21291.5|21279.5|21292.3|21280.3|21292.3|21280.3|21291|21279|0
1750432800000|2025-06-20 15:20:00|21291.9|21279.9|21296.5|21284.5|21297.3|21285.3|21291.9|21279.9|34
1750432810000|2025-06-20 15:20:10|21293.2|21281.2|21293.1|21281.1|21293.2|21281.2|21292.3|21280.3|31
1750432820000|2025-06-20 15:20:20|21292.3|21280.3|21293.1|21281.1|21293.1|21281.1|21292.3|21280.3|1
1750432830000|2025-06-20 15:20:30|21292.3|21280.3|21292.3|21280.3|21293.5|21281.5|21291.5|21279.5|2
1750432840000|2025-06-20 15:20:40|21294|21282|21293.1|21281.1|21294|21282|21292.3|21280.3|2
1750432850000|2025-06-20 15:20:50|21294|21282|21293.5|21281.5|21294|21282|21292.3|21280.3|0
1750432860000|2025-06-20 15:21:00|21292.3|21280.3|21292.3|21280.3|21292.3|21280.3|21292.3|21280.3|3
1750432870000|2025-06-20 15:21:10|||||||||2
1750432880000|2025-06-20 15:21:20|21291.5|21279.5|21289.8|21277.8|21291.5|21279.5|21289.8|21277.8|5
1750432890000|2025-06-20 15:21:30|21287.3|21275.3|21294|21282|21294|21282|21287.3|21275.3|4
1750432900000|2025-06-20 15:21:40|21293.5|21281.5|21296.5|21284.5|21296.5|21284.5|21293.5|21281.5|4
1750432910000|2025-06-20 15:21:50|21297.3|21285.3|21297.3|21285.3|21297.3|21285.3|21297.3|21285.3|1
1750432920000|2025-06-20 15:22:00|21300.6|21288.6|21300.6|21288.6|21301.1|21289.1|21300.6|21288.6|23
1750432930000|2025-06-20 15:22:10|21299.8|21287.8|21299|21287|21299.8|21287.8|21298.1|21286.1|14
1750432940000|2025-06-20 15:22:20|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|1
1750432950000|2025-06-20 15:22:30|21299|21287|21294.8|21282.8|21299|21287|21294.8|21282.8|8
1750432960000|2025-06-20 15:22:40|||||||||1
1750432970000|2025-06-20 15:22:50|||||||||1
1750432980000|2025-06-20 15:23:00|21294|21282|21287.7|21275.7|21294.8|21282.8|21287.7|21275.7|22
1750432990000|2025-06-20 15:23:10|||||||||1
1750433000000|2025-06-20 15:23:20|21286.5|21274.5|21287.3|21275.3|21287.3|21275.3|21286.5|21274.5|17
1750433010000|2025-06-20 15:23:30|21285.6|21273.6|21285.6|21273.6|21286.1|21274.1|21285.2|21273.2|3
1750433020000|2025-06-20 15:23:40|21286.1|21274.1|21286.1|21274.1|21286.1|21274.1|21286.1|21274.1|0
1750433030000|2025-06-20 15:23:50|21285.6|21273.6|21288.1|21276.1|21288.1|21276.1|21285.6|21273.6|4
1750433040000|2025-06-20 15:24:00|21288.6|21276.6|21288.6|21276.6|21288.6|21276.6|21288.1|21276.1|16
1750433050000|2025-06-20 15:24:10|21287.3|21275.3|21287.3|21275.3|21287.3|21275.3|21287.3|21275.3|5
1750433060000|2025-06-20 15:24:20|21285.6|21273.6|21286.1|21274.1|21286.1|21274.1|21285.6|21273.6|17
1750433070000|2025-06-20 15:24:30|21282.3|21270.3|21278.6|21266.6|21282.3|21270.3|21278.6|21266.6|10
1750433080000|2025-06-20 15:24:40|21279.8|21267.8|21279.8|21267.8|21281.5|21269.5|21278.6|21266.6|5
1750433090000|2025-06-20 15:24:50|21278.6|21266.6|21279.8|21267.8|21281.1|21269.1|21278.6|21266.6|7
1750433100000|2025-06-20 15:25:00|21278.6|21266.6|21280.3|21268.3|21281.1|21269.1|21278.6|21266.6|6
1750433110000|2025-06-20 15:25:10|21279.8|21267.8|21279.8|21267.8|21279.8|21267.8|21279.8|21267.8|2
1750433120000|2025-06-20 15:25:20|21279.4|21267.4|21273.1|21261.1|21279.4|21267.4|21273.1|21261.1|10
1750433130000|2025-06-20 15:25:30|21273.6|21261.6|21273.6|21261.6|21273.6|21261.6|21273.6|21261.6|1
1750433140000|2025-06-20 15:25:40|21274|21262|21276.1|21264.1|21276.1|21264.1|21274|21262|3
1750433160000|2025-06-20 15:26:00|||||||||1
1750433170000|2025-06-20 15:26:10|21273.6|21261.6|21273.6|21261.6|21273.6|21261.6|21273.6|21261.6|8
1750433180000|2025-06-20 15:26:20|21272.7|21260.7|21279.8|21267.8|21279.8|21267.8|21271.1|21259.1|36
1750433190000|2025-06-20 15:26:30|21280.6|21268.6|21281.1|21269.1|21281.1|21269.1|21280.6|21268.6|4
1750433200000|2025-06-20 15:26:40|21280.6|21268.6|21283.1|21271.1|21283.6|21271.6|21280.6|21268.6|4
1750433210000|2025-06-20 15:26:50|21283.6|21271.6|21284.8|21272.8|21284.8|21272.8|21283.6|21271.6|2
1750433220000|2025-06-20 15:27:00|21287.3|21275.3|21288.6|21276.6|21288.6|21276.6|21287.3|21275.3|13
1750433230000|2025-06-20 15:27:10|||||||||4
1750433240000|2025-06-20 15:27:20|21285.6|21273.6|21284.8|21272.8|21286.1|21274.1|21284.8|21272.8|4
1750433250000|2025-06-20 15:27:30|21284|21272|21284.8|21272.8|21285.6|21273.6|21283.6|21271.6|3
1750433260000|2025-06-20 15:27:40|21283.6|21271.6|21282.7|21270.7|21283.6|21271.6|21282.7|21270.7|9
1750433270000|2025-06-20 15:27:50|21281.1|21269.1|21272.4|21260.4|21282.3|21270.3|21272.4|21260.4|64
1750433280000|2025-06-20 15:28:00|21271.9|21259.9|21274.4|21262.4|21276.5|21264.5|21271.9|21259.9|33
1750433290000|2025-06-20 15:28:10|21275.7|21263.7|21271.5|21259.5|21275.7|21263.7|21271.5|21259.5|8
1750433300000|2025-06-20 15:28:20|21269|21257|21269|21257|21269|21257|21269|21257|13
1750433310000|2025-06-20 15:28:30|21268.2|21256.2|21266.1|21254.1|21269.4|21257.4|21265.6|21253.6|14
1750433320000|2025-06-20 15:28:40|21266.9|21254.9|21260.6|21248.6|21267.3|21255.3|21259.8|21247.8|28
1750433330000|2025-06-20 15:28:50|21259.8|21247.8|21261.1|21249.1|21261.9|21249.9|21259.8|21247.8|4
1750433340000|2025-06-20 15:29:00|21262.7|21250.7|21261.5|21249.5|21263.6|21251.6|21261.1|21249.1|36
1750433350000|2025-06-20 15:29:10|21261.1|21249.1|21261.1|21249.1|21261.1|21249.1|21259.8|21247.8|2
1750433360000|2025-06-20 15:29:20|21258.6|21246.6|21274.4|21262.4|21274.4|21262.4|21258.6|21246.6|12
1750433370000|2025-06-20 15:29:30|||||||||1
1750433380000|2025-06-20 15:29:40|||||||||2
1750433390000|2025-06-20 15:29:50|21274.8|21262.8|21287.7|21275.7|21288.1|21276.1|21274.8|21262.8|13
1750433400000|2025-06-20 15:30:00|21287.3|21275.3|21284.4|21272.4|21288.1|21276.1|21283.9|21271.9|23
1750433410000|2025-06-20 15:30:10|21284.8|21272.8|21284.4|21272.4|21285.6|21273.6|21281.9|21269.9|5
1750433420000|2025-06-20 15:30:20|21283.1|21271.1|21283.9|21271.9|21284.4|21272.4|21283.1|21271.1|4
1750433440000|2025-06-20 15:30:40|||||||||10
1750433450000|2025-06-20 15:30:50|||||||||2
1750433460000|2025-06-20 15:31:00|21283.1|21271.1|21286.5|21274.5|21286.5|21274.5|21283.1|21271.1|3
1750433470000|2025-06-20 15:31:10|21286.1|21274.1|21284.8|21272.8|21286.1|21274.1|21283.6|21271.6|5
1750433480000|2025-06-20 15:31:20|21283.6|21271.6|21281.9|21269.9|21285.6|21273.6|21281.9|21269.9|5
1750433490000|2025-06-20 15:31:30|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|21280.6|21268.6|1
1750433500000|2025-06-20 15:31:40|21278.1|21266.1|21279.8|21267.8|21279.8|21267.8|21278.1|21266.1|6
1750433510000|2025-06-20 15:31:50|21277.3|21265.3|21277.3|21265.3|21277.3|21265.3|21276.9|21264.9|0
1750433520000|2025-06-20 15:32:00|21278.1|21266.1|21276.4|21264.4|21278.1|21266.1|21273.1|21261.1|6
1750433530000|2025-06-20 15:32:10|21277.3|21265.3|21278.9|21266.9|21278.9|21266.9|21277.3|21265.3|12
1750433540000|2025-06-20 15:32:20|21283.5|21271.5|21283.9|21271.9|21283.9|21271.9|21283.5|21271.5|6
1750433550000|2025-06-20 15:32:30|21283.5|21271.5|21283.9|21271.9|21284.8|21272.8|21283.5|21271.5|1
1750433560000|2025-06-20 15:32:40|21283.1|21271.1|21281.4|21269.4|21283.1|21271.1|21281|21269|3
1750433570000|2025-06-20 15:32:50|21282.3|21270.3|21282.3|21270.3|21282.3|21270.3|21282.3|21270.3|1
1750433580000|2025-06-20 15:33:00|21281.9|21269.9|21281.4|21269.4|21281.9|21269.9|21281.4|21269.4|3
1750433590000|2025-06-20 15:33:10|21279.8|21267.8|21282.7|21270.7|21282.7|21270.7|21279.8|21267.8|5
1750433600000|2025-06-20 15:33:20|21286.4|21274.4|21287.3|21275.3|21287.3|21275.3|21286.4|21274.4|4
1750433610000|2025-06-20 15:33:30|21287.7|21275.7|21287.3|21275.3|21287.7|21275.7|21286|21274|11
1750433620000|2025-06-20 15:33:40|21286.5|21274.5|21287.3|21275.3|21287.3|21275.3|21286.5|21274.5|0
1750433630000|2025-06-20 15:33:50|21286.9|21274.9|21288.5|21276.5|21288.5|21276.5|21286|21274|4
1750433640000|2025-06-20 15:34:00|21287.7|21275.7|21287.7|21275.7|21288.5|21276.5|21287.7|21275.7|4
1750433650000|2025-06-20 15:34:10|21286.9|21274.9|21286.5|21274.5|21286.9|21274.9|21286.5|21274.5|5
1750433660000|2025-06-20 15:34:20|21286|21274|21288.2|21276.2|21288.2|21276.2|21286|21274|7
1750433670000|2025-06-20 15:34:30|21286.9|21274.9|21284.4|21272.4|21286.9|21274.9|21284.4|21272.4|2
1750433680000|2025-06-20 15:34:40|21284|21272|21283.5|21271.5|21284|21272|21283.5|21271.5|4
1750433690000|2025-06-20 15:34:50|21284|21272|21284|21272|21284|21272|21281.9|21269.9|9
1750433700000|2025-06-20 15:35:00|21284.4|21272.4|21285.2|21273.2|21286|21274|21284|21272|5
1750433710000|2025-06-20 15:35:10|21287.7|21275.7|21298.5|21286.5|21298.5|21286.5|21287.7|21275.7|17
1750433720000|2025-06-20 15:35:20|21299.4|21287.4|21300.6|21288.6|21300.6|21288.6|21299.4|21287.4|8
1750433730000|2025-06-20 15:35:30|21301|21289|21293.1|21281.1|21301|21289|21293.1|21281.1|5
1750433740000|2025-06-20 15:35:40|21292.3|21280.3|21293.1|21281.1|21293.1|21281.1|21290.6|21278.6|5
1750433750000|2025-06-20 15:35:50|21289.8|21277.8|21289.8|21277.8|21289.8|21277.8|21289.8|21277.8|1
1750433760000|2025-06-20 15:36:00|21288.1|21276.1|21289.8|21277.8|21289.8|21277.8|21288.1|21276.1|2
1750433770000|2025-06-20 15:36:10|21289.4|21277.4|21294.8|21282.8|21294.8|21282.8|21288.1|21276.1|9
1750433780000|2025-06-20 15:36:20|21293.9|21281.9|21293.1|21281.1|21294.4|21282.4|21293.1|21281.1|2
1750433790000|2025-06-20 15:36:30|21294.4|21282.4|21293.5|21281.5|21294.4|21282.4|21293.5|21281.5|2
1750433800000|2025-06-20 15:36:40|21294.4|21282.4|21292.3|21280.3|21294.4|21282.4|21290.6|21278.6|10
1750433810000|2025-06-20 15:36:50|21291|21279|21292.3|21280.3|21292.3|21280.3|21290.6|21278.6|4
1750433820000|2025-06-20 15:37:00|21293.9|21281.9|21296.4|21284.4|21296.4|21284.4|21293.1|21281.1|17
1750433830000|2025-06-20 15:37:10|21297.2|21285.2|21295.2|21283.2|21297.2|21285.2|21295.2|21283.2|9
1750433840000|2025-06-20 15:37:20|21293.9|21281.9|21293.9|21281.9|21293.9|21281.9|21293.9|21281.9|1
1750433850000|2025-06-20 15:37:30|21294.7|21282.7|21294.7|21282.7|21294.7|21282.7|21294.7|21282.7|2
1750433860000|2025-06-20 15:37:40|21297.2|21285.2|21297.3|21285.3|21298.1|21286.1|21297.2|21285.2|4
1750433870000|2025-06-20 15:37:50|21298.1|21286.1|21298.1|21286.1|21298.1|21286.1|21297.3|21285.3|2
1750433880000|2025-06-20 15:38:00|21297.3|21285.3|21296.5|21284.5|21297.3|21285.3|21296.5|21284.5|7
1750433890000|2025-06-20 15:38:10|21297.3|21285.3|21299.8|21287.8|21299.8|21287.8|21297.3|21285.3|35
1750433900000|2025-06-20 15:38:20|21299.4|21287.4|21299.8|21287.8|21300.6|21288.6|21297.7|21285.7|16
1750433910000|2025-06-20 15:38:30|21300.6|21288.6|21300.6|21288.6|21300.6|21288.6|21300.6|21288.6|0
1750433920000|2025-06-20 15:38:40|||||||||1
1750433930000|2025-06-20 15:38:50|21301|21289|21299|21287|21301|21289|21299|21287|8
1750433940000|2025-06-20 15:39:00|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|21298.5|21286.5|0
1750433950000|2025-06-20 15:39:10|21299.4|21287.4|21301.5|21289.5|21301.5|21289.5|21299.4|21287.4|4
1750433960000|2025-06-20 15:39:20|21302.7|21290.7|21304|21292|21304|21292|21302.7|21290.7|7
1750433970000|2025-06-20 15:39:30|21304.8|21292.8|21304.4|21292.4|21304.8|21292.8|21302.7|21290.7|27
1750433980000|2025-06-20 15:39:40|21304.8|21292.8|21304.8|21292.8|21304.8|21292.8|21304.8|21292.8|14
1750433990000|2025-06-20 15:39:50|21304.4|21292.4|21304.4|21292.4|21305.6|21293.6|21304.4|21292.4|5
1750434000000|2025-06-20 15:40:00|||||||||12
1750434010000|2025-06-20 15:40:10|21301.5|21289.5|21302.8|21290.8|21304|21292|21299.8|21287.8|65
1750434020000|2025-06-20 15:40:20|21299.8|21287.8|21292.8|21280.8|21299.8|21287.8|21292.8|21280.8|17
1750434030000|2025-06-20 15:40:30|21294|21282|21294|21282|21294|21282|21292.8|21280.8|3
1750434040000|2025-06-20 15:40:40|21292.3|21280.3|21287.3|21275.3|21292.8|21280.8|21286.5|21274.5|17
1750434050000|2025-06-20 15:40:50|21286.1|21274.1|21288.1|21276.1|21288.1|21276.1|21286.1|21274.1|3
1750434060000|2025-06-20 15:41:00|21287.3|21275.3|21288.1|21276.1|21288.1|21276.1|21285.6|21273.6|8
1750434070000|2025-06-20 15:41:10|21290.6|21278.6|21289.8|21277.8|21290.6|21278.6|21289.8|21277.8|9
1750434080000|2025-06-20 15:41:20|||||||||2
1750434090000|2025-06-20 15:41:30|||||||||1
1750434100000|2025-06-20 15:41:40|21290.6|21278.6|21292.3|21280.3|21292.3|21280.3|21290.6|21278.6|10
1750434110000|2025-06-20 15:41:50|||||||||3
1750434120000|2025-06-20 15:42:00|21291.5|21279.5|21283.6|21271.6|21291.5|21279.5|21282.3|21270.3|12
1750434130000|2025-06-20 15:42:10|21282.3|21270.3|21284.4|21272.4|21284.4|21272.4|21282.3|21270.3|6
1750434140000|2025-06-20 15:42:20|21287.3|21275.3|21285.2|21273.2|21287.7|21275.7|21285.2|21273.2|11
1750434150000|2025-06-20 15:42:30|21284.8|21272.8|21284.8|21272.8|21284.8|21272.8|21284.8|21272.8|5
1750434160000|2025-06-20 15:42:40|21286.5|21274.5|21286.5|21274.5|21286.5|21274.5|21286.5|21274.5|6
1750434170000|2025-06-20 15:42:50|21285.7|21273.7|21286.9|21274.9|21287.4|21275.4|21285.7|21273.7|80
1750434180000|2025-06-20 15:43:00|21287.4|21275.4|21289.4|21277.4|21289.9|21277.9|21287.4|21275.4|0
1750434190000|2025-06-20 15:43:10|21288.2|21276.2|21289|21277|21289.4|21277.4|21288.2|21276.2|3
1750434200000|2025-06-20 15:43:20|21288.2|21276.2|21292.4|21280.4|21292.4|21280.4|21288.2|21276.2|3
1750434210000|2025-06-20 15:43:30|21291.5|21279.5|21288.2|21276.2|21291.5|21279.5|21288.2|21276.2|6
1750434220000|2025-06-20 15:43:40|21287.7|21275.7|21287.7|21275.7|21287.7|21275.7|21287.7|21275.7|0
1750434230000|2025-06-20 15:43:50|21286.1|21274.1|21285.7|21273.7|21286.1|21274.1|21285.7|21273.7|2
1750434240000|2025-06-20 15:44:00|21285.2|21273.2|21283.6|21271.6|21285.7|21273.7|21283.6|21271.6|50
1750434250000|2025-06-20 15:44:10|21285.7|21273.7|21284|21272|21285.7|21273.7|21283.6|21271.6|34
1750434260000|2025-06-20 15:44:20|21286.1|21274.1|21286.1|21274.1|21286.5|21274.5|21285.2|21273.2|1
1750434270000|2025-06-20 15:44:30|21285.6|21273.6|21284|21272|21285.6|21273.6|21284|21272|2
1750434280000|2025-06-20 15:44:40|21284.8|21272.8|21283.6|21271.6|21284.8|21272.8|21283.6|21271.6|18
1750434290000|2025-06-20 15:44:50|21282.3|21270.3|21279|21267|21283.6|21271.6|21279|21267|39
1750434300000|2025-06-20 15:45:00|21278.2|21266.2|21278.2|21266.2|21278.2|21266.2|21278.2|21266.2|2
1750434310000|2025-06-20 15:45:10|21277.3|21265.3|21259.9|21247.9|21277.3|21265.3|21259.9|21247.9|20
1750434320000|2025-06-20 15:45:20|21259.8|21247.8|21256.1|21244.1|21259.8|21247.8|21254.8|21242.8|13
1750434330000|2025-06-20 15:45:30|21255.7|21243.7|21256.5|21244.5|21258.2|21246.2|21254.4|21242.4|12
1750434340000|2025-06-20 15:45:40|21254.8|21242.8|21256.9|21244.9|21257.7|21245.7|21254.8|21242.8|2
1750434350000|2025-06-20 15:45:50|21255.7|21243.7|21256.5|21244.5|21256.5|21244.5|21254.4|21242.4|7
1750434360000|2025-06-20 15:46:00|21255.7|21243.7|21259.4|21247.4|21260.2|21248.2|21255.7|21243.7|3
1750434370000|2025-06-20 15:46:10|21259.8|21247.8|21259.8|21247.8|21260.7|21248.7|21257.3|21245.3|2
1750434380000|2025-06-20 15:46:20|21259|21247|21254.8|21242.8|21259|21247|21254.8|21242.8|11
1750434390000|2025-06-20 15:46:30|21252.7|21240.7|21250.6|21238.6|21253.1|21241.1|21249|21237|12
1750434400000|2025-06-20 15:46:40|21249|21237|21248.2|21236.2|21250.6|21238.6|21248.2|21236.2|7
1750434410000|2025-06-20 15:46:50|21250.7|21238.7|21255.2|21243.2|21258.2|21246.2|21249|21237|12
1750434420000|2025-06-20 15:47:00|21253.6|21241.6|21245.2|21233.2|21253.6|21241.6|21245.2|21233.2|17
1750434430000|2025-06-20 15:47:10|21244.8|21232.8|21246.1|21234.1|21246.1|21234.1|21242.3|21230.3|13
1750434440000|2025-06-20 15:47:20|21242.3|21230.3|21242.3|21230.3|21244.8|21232.8|21242.3|21230.3|5
1750434450000|2025-06-20 15:47:30|21243.1|21231.1|21248.1|21236.1|21248.1|21236.1|21242.7|21230.7|5
1750434460000|2025-06-20 15:47:40|21251.9|21239.9|21252.7|21240.7|21255.6|21243.6|21250.2|21238.2|35
1750434470000|2025-06-20 15:47:50|21252.3|21240.3|21250.2|21238.2|21252.3|21240.3|21250.2|21238.2|6
1750434480000|2025-06-20 15:48:00|21251|21239|21252.7|21240.7|21255.6|21243.6|21250.2|21238.2|17
1750434490000|2025-06-20 15:48:10|21253.9|21241.9|21255.6|21243.6|21255.6|21243.6|21253.9|21241.9|10
1750434500000|2025-06-20 15:48:20|||||||||1
1750434510000|2025-06-20 15:48:30|21254.8|21242.8|21253.1|21241.1|21254.8|21242.8|21253.1|21241.1|8
1750434520000|2025-06-20 15:48:40|21251.5|21239.5|21252.3|21240.3|21252.3|21240.3|21251.5|21239.5|2
1750434540000|2025-06-20 15:49:00|21253.1|21241.1|21249.8|21237.8|21253.1|21241.1|21249.8|21237.8|16
1750434550000|2025-06-20 15:49:10|21248.5|21236.5|21248.5|21236.5|21248.5|21236.5|21248.5|21236.5|1
1750434560000|2025-06-20 15:49:20|21251.5|21239.5|21251.5|21239.5|21251.5|21239.5|21251.5|21239.5|3
1750434570000|2025-06-20 15:49:30|21250.7|21238.7|21242.7|21230.7|21250.7|21238.7|21242.7|21230.7|6
1750434580000|2025-06-20 15:49:40|21242.3|21230.3|21247.3|21235.3|21247.3|21235.3|21242.3|21230.3|8
1750434590000|2025-06-20 15:49:50|21248.2|21236.2|21243.2|21231.2|21249|21237|21243.2|21231.2|19
1750434600000|2025-06-20 15:50:00|21242.7|21230.7|21245.7|21233.7|21245.7|21233.7|21240.7|21228.7|49
1750434610000|2025-06-20 15:50:10|21244|21232|21245.7|21233.7|21245.7|21233.7|21243.2|21231.2|7
1750434620000|2025-06-20 15:50:20|21249|21237|21249|21237|21249|21237|21247.3|21235.3|2
1750434630000|2025-06-20 15:50:30|21250.7|21238.7|21249.4|21237.4|21250.7|21238.7|21249.4|21237.4|2
1750434640000|2025-06-20 15:50:40|21249|21237|21248.2|21236.2|21249|21237|21244.8|21232.8|12
1750434650000|2025-06-20 15:50:50|21247.3|21235.3|21247.3|21235.3|21248.2|21236.2|21247.3|21235.3|1
1750434660000|2025-06-20 15:51:00|21248.2|21236.2|21248.2|21236.2|21248.2|21236.2|21245.7|21233.7|4
1750434670000|2025-06-20 15:51:10|21245.7|21233.7|21247.3|21235.3|21248.2|21236.2|21245.7|21233.7|8
1750434680000|2025-06-20 15:51:20|21248.2|21236.2|21249.8|21237.8|21249.8|21237.8|21247.3|21235.3|3
1750434690000|2025-06-20 15:51:30|21249.4|21237.4|21241.1|21229.1|21249.4|21237.4|21241.1|21229.1|13
1750434700000|2025-06-20 15:51:40|21240.7|21228.7|21244.8|21232.8|21244.8|21232.8|21238.2|21226.2|8
1750434710000|2025-06-20 15:51:50|21243.6|21231.6|21243.2|21231.2|21243.6|21231.6|21239.8|21227.8|6
1750434720000|2025-06-20 15:52:00|21240.7|21228.7|21241|21229|21244.8|21232.8|21239.8|21227.8|28
1750434730000|2025-06-20 15:52:10|21242.3|21230.3|21243.5|21231.5|21246|21234|21242.3|21230.3|5
1750434740000|2025-06-20 15:52:20|21243.1|21231.1|21241.5|21229.5|21243.1|21231.1|21241.5|21229.5|6
1750434750000|2025-06-20 15:52:30|21242.3|21230.3|21243.1|21231.1|21244.4|21232.4|21241.5|21229.5|4
1750434760000|2025-06-20 15:52:40|21243.9|21231.9|21245.6|21233.6|21248.1|21236.1|21243.1|21231.1|16
1750434770000|2025-06-20 15:52:50|21244.8|21232.8|21233.9|21221.9|21244.8|21232.8|21232.2|21220.2|14
1750434780000|2025-06-20 15:53:00|21234.7|21222.7|21239.8|21227.8|21239.8|21227.8|21233.1|21221.1|18
1750434790000|2025-06-20 15:53:10|21239|21227|21238.5|21226.5|21239|21227|21236|21224|4
1750434800000|2025-06-20 15:53:20|21238.1|21226.1|21236.9|21224.9|21239.7|21227.7|21236.4|21224.4|12
1750434810000|2025-06-20 15:53:30|21236.4|21224.4|21234.8|21222.8|21236.9|21224.9|21229.8|21217.8|22
1750434820000|2025-06-20 15:53:40|21237.3|21225.3|21237.3|21225.3|21237.3|21225.3|21235.6|21223.6|4
1750434830000|2025-06-20 15:53:50|21238.1|21226.1|21232.3|21220.3|21238.1|21226.1|21232.3|21220.3|31
1750434840000|2025-06-20 15:54:00|21231.4|21219.4|21236|21224|21236.5|21224.5|21229.8|21217.8|12
1750434850000|2025-06-20 15:54:10|21235.6|21223.6|21238.5|21226.5|21241|21229|21234.8|21222.8|41
1750434860000|2025-06-20 15:54:20|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|18
1750434870000|2025-06-20 15:54:30|21241.4|21229.4|21238.1|21226.1|21245.6|21233.6|21236|21224|10
1750434880000|2025-06-20 15:54:40|21241|21229|21243.9|21231.9|21247.2|21235.2|21240.2|21228.2|18
1750434890000|2025-06-20 15:54:50|21247.2|21235.2|21243.9|21231.9|21247.2|21235.2|21243.1|21231.1|9
1750434900000|2025-06-20 15:55:00|21244.3|21232.3|21243.1|21231.1|21245.6|21233.6|21242.3|21230.3|4
1750434910000|2025-06-20 15:55:10|21241.4|21229.4|21241.4|21229.4|21241.4|21229.4|21241.4|21229.4|2
1750434920000|2025-06-20 15:55:20|||||||||1
1750434930000|2025-06-20 15:55:30|21243.9|21231.9|21241.8|21229.8|21243.9|21231.9|21241.4|21229.4|8
1750434940000|2025-06-20 15:55:40|21241|21229|21241.8|21229.8|21241.8|21229.8|21239.3|21227.3|6
1750434950000|2025-06-20 15:55:50|21239.3|21227.3|21241.4|21229.4|21241.4|21229.4|21239.3|21227.3|4
1750434960000|2025-06-20 15:56:00|21240.6|21228.6|21242.3|21230.3|21242.3|21230.3|21237.7|21225.7|11
1750434970000|2025-06-20 15:56:10|21241.5|21229.5|21243.1|21231.1|21243.1|21231.1|21241.5|21229.5|5
1750434980000|2025-06-20 15:56:20|21244|21232|21246.8|21234.8|21246.8|21234.8|21244|21232|0
1750434990000|2025-06-20 15:56:30|21247.3|21235.3|21251|21239|21251|21239|21247.3|21235.3|3
1750435000000|2025-06-20 15:56:40|21244.3|21232.3|21249|21237|21249|21237|21244.3|21232.3|9
1750435010000|2025-06-20 15:56:50|21248.5|21236.5|21253.5|21241.5|21253.5|21241.5|21248.5|21236.5|2
1750435020000|2025-06-20 15:57:00|21250.6|21238.6|21254.8|21242.8|21256.8|21244.8|21250.6|21238.6|8
1750435030000|2025-06-20 15:57:10|21255.2|21243.2|21258.1|21246.1|21258.1|21246.1|21255.2|21243.2|8
1750435040000|2025-06-20 15:57:20|21259.3|21247.3|21263.9|21251.9|21265.2|21253.2|21258.5|21246.5|13
1750435050000|2025-06-20 15:57:30|21264.7|21252.7|21266.4|21254.4|21267.2|21255.2|21264.7|21252.7|7
1750435060000|2025-06-20 15:57:40|21264.8|21252.8|21265.6|21253.6|21265.6|21253.6|21264.8|21252.8|11
1750435080000|2025-06-20 15:58:00|21264.8|21252.8|21263.5|21251.5|21265.6|21253.6|21263.5|21251.5|7
1750435090000|2025-06-20 15:58:10|21262.7|21250.7|21261.1|21249.1|21262.7|21250.7|21261.1|21249.1|10
1750435100000|2025-06-20 15:58:20|21260.6|21248.6|21256.1|21244.1|21260.6|21248.6|21256.1|21244.1|6
1750435110000|2025-06-20 15:58:30|21257.3|21245.3|21260.6|21248.6|21260.6|21248.6|21257.3|21245.3|13
1750435120000|2025-06-20 15:58:40|21260.2|21248.2|21258.6|21246.6|21260.2|21248.2|21258.6|21246.6|3
1750435130000|2025-06-20 15:58:50|21259.4|21247.4|21256.1|21244.1|21259.4|21247.4|21256.1|21244.1|16
1750435140000|2025-06-20 15:59:00|21256.5|21244.5|21258.1|21246.1|21258.1|21246.1|21256.5|21244.5|1
1750435150000|2025-06-20 15:59:10|21258.6|21246.6|21257.3|21245.3|21258.6|21246.6|21257.3|21245.3|3
1750435160000|2025-06-20 15:59:20|21256.1|21244.1|21257.3|21245.3|21257.3|21245.3|21256.1|21244.1|4
1750435170000|2025-06-20 15:59:30|21246.9|21234.9|21248.9|21236.9|21248.9|21236.9|21246.4|21234.4|9
1750435180000|2025-06-20 15:59:40|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|21246.9|21234.9|0
1750435190000|2025-06-20 15:59:50|21247.7|21235.7|21245.6|21233.6|21248.1|21236.1|21245.6|21233.6|7
1750435200000|2025-06-20 16:00:00|21245.2|21233.2|21245.6|21233.6|21245.6|21233.6|21245.2|21233.2|0
1750435210000|2025-06-20 16:00:10|21246.4|21234.4|21246.4|21234.4|21246.4|21234.4|21246.4|21234.4|3
1750435220000|2025-06-20 16:00:20|21247.3|21235.3|21248.9|21236.9|21250.6|21238.6|21247.3|21235.3|4
1750435230000|2025-06-20 16:00:30|21248.1|21236.1|21248.9|21236.9|21248.9|21236.9|21247.3|21235.3|1
1750435240000|2025-06-20 16:00:40|21248.1|21236.1|21248.1|21236.1|21251.4|21239.4|21248.1|21236.1|5
1750435250000|2025-06-20 16:00:50|21249.4|21237.4|21248.6|21236.6|21249.4|21237.4|21248.6|21236.6|2
1750435260000|2025-06-20 16:01:00|21248.1|21236.1|21240.6|21228.6|21248.1|21236.1|21239.8|21227.8|19
1750435270000|2025-06-20 16:01:10|21241.4|21229.4|21242.3|21230.3|21242.3|21230.3|21241.4|21229.4|2
1750435280000|2025-06-20 16:01:20|||||||||2
1750435290000|2025-06-20 16:01:30|21243.1|21231.1|21241.9|21229.9|21247.3|21235.3|21241.9|21229.9|33
1750435300000|2025-06-20 16:01:40|21242.7|21230.7|21238.6|21226.6|21242.7|21230.7|21238.6|21226.6|2
1750435310000|2025-06-20 16:01:50|21239|21227|21235.6|21223.6|21239.8|21227.8|21235.6|21223.6|8
1750435320000|2025-06-20 16:02:00|21233.1|21221.1|21233.6|21221.6|21233.6|21221.6|21233.1|21221.1|26
1750435330000|2025-06-20 16:02:10|21235.6|21223.6|21234.8|21222.8|21235.6|21223.6|21234.8|21222.8|5
1750435340000|2025-06-20 16:02:20|21235.6|21223.6|21245.6|21233.6|21245.6|21233.6|21235.6|21223.6|33
1750435350000|2025-06-20 16:02:30|21244.8|21232.8|21243.1|21231.1|21244.8|21232.8|21243.1|21231.1|1
1750435360000|2025-06-20 16:02:40|21242.7|21230.7|21242.3|21230.3|21242.7|21230.7|21241.4|21229.4|0
1750435370000|2025-06-20 16:02:50|21238.2|21226.2|21235.7|21223.7|21238.2|21226.2|21235.7|21223.7|14
1750435380000|2025-06-20 16:03:00|21234.4|21222.4|21232.3|21220.3|21234.4|21222.4|21232.3|21220.3|2
1750435390000|2025-06-20 16:03:10|21231.5|21219.5|21234|21222|21234|21222|21231.5|21219.5|3
1750435400000|2025-06-20 16:03:20|21231.9|21219.9|21229|21217|21231.9|21219.9|21229|21217|8
1750435410000|2025-06-20 16:03:30|21231.5|21219.5|21231.5|21219.5|21231.5|21219.5|21229|21217|5
1750435420000|2025-06-20 16:03:40|21230.7|21218.7|21234|21222|21234|21222|21229|21217|33
1750435430000|2025-06-20 16:03:50|21233.1|21221.1|21229|21217|21233.1|21221.1|21229|21217|22
1750435440000|2025-06-20 16:04:00|21225.7|21213.7|21226.5|21214.5|21227.7|21215.7|21225.7|21213.7|18
1750435450000|2025-06-20 16:04:10|21225.7|21213.7|21219.4|21207.4|21225.7|21213.7|21218.2|21206.2|3
1750435460000|2025-06-20 16:04:20|21216.9|21204.9|21218.2|21206.2|21218.2|21206.2|21216.9|21204.9|4
1750435470000|2025-06-20 16:04:30|21217.7|21205.7|21219.8|21207.8|21220.7|21208.7|21217.7|21205.7|8
1750435480000|2025-06-20 16:04:40|21219|21207|21218.2|21206.2|21219|21207|21218.2|21206.2|4
1750435490000|2025-06-20 16:04:50|21219|21207|21221.5|21209.5|21221.5|21209.5|21219|21207|5
1750435500000|2025-06-20 16:05:00|21222.3|21210.3|21228.1|21216.1|21228.1|21216.1|21222.3|21210.3|8
1750435510000|2025-06-20 16:05:10|21227.3|21215.3|21228.1|21216.1|21228.1|21216.1|21227.3|21215.3|2
1750435520000|2025-06-20 16:05:20|21226|21214|21224|21212|21226|21214|21223.1|21211.1|12
1750435530000|2025-06-20 16:05:30|21224.4|21212.4|21226.5|21214.5|21226.5|21214.5|21224.4|21212.4|2
1750435540000|2025-06-20 16:05:40|21225.2|21213.2|21225.2|21213.2|21225.7|21213.7|21225.2|21213.2|3
1750435550000|2025-06-20 16:05:50|21226.5|21214.5|21226.5|21214.5|21226.5|21214.5|21224.4|21212.4|3
1750435560000|2025-06-20 16:06:00|21226|21214|21224.4|21212.4|21226|21214|21224.4|21212.4|1
1750435570000|2025-06-20 16:06:10|||||||||2
1750435580000|2025-06-20 16:06:20|21221.5|21209.5|21224|21212|21224|21212|21221.5|21209.5|9
1750435590000|2025-06-20 16:06:30|21224.4|21212.4|21224|21212|21226.9|21214.9|21221.9|21209.9|20
1750435600000|2025-06-20 16:06:40|21223.2|21211.2|21223.2|21211.2|21224|21212|21223.2|21211.2|3
1750435610000|2025-06-20 16:06:50|21224|21212|21224|21212|21224.4|21212.4|21224|21212|2
1750435620000|2025-06-20 16:07:00|21224.4|21212.4|21224|21212|21224.4|21212.4|21224|21212|5
1750435630000|2025-06-20 16:07:10|21224.4|21212.4|21223.2|21211.2|21224.4|21212.4|21223.2|21211.2|17
1750435640000|2025-06-20 16:07:20|21221.9|21209.9|21221.5|21209.5|21221.9|21209.9|21221.5|21209.5|12
1750435650000|2025-06-20 16:07:30|||||||||29
1750435660000|2025-06-20 16:07:40|21216.9|21204.9|21216.9|21204.9|21219|21207|21216.9|21204.9|57
1750435670000|2025-06-20 16:07:50|21217.3|21205.3|21216.9|21204.9|21218.1|21206.1|21216.9|21204.9|4
1750435680000|2025-06-20 16:08:00|||||||||1
1750435690000|2025-06-20 16:08:10|21215.3|21203.3|21222.3|21210.3|21222.8|21210.8|21215.3|21203.3|79
1750435700000|2025-06-20 16:08:20|21222.8|21210.8|21220.3|21208.3|21222.8|21210.8|21220.3|21208.3|4
1750435710000|2025-06-20 16:08:30|21218.6|21206.6|21218.6|21206.6|21218.6|21206.6|21218.6|21206.6|2
1750435720000|2025-06-20 16:08:40|21217.8|21205.8|21216.1|21204.1|21217.8|21205.8|21215.3|21203.3|1
1750435730000|2025-06-20 16:08:50|21217.3|21205.3|21224|21212|21224|21212|21217.3|21205.3|4
1750435740000|2025-06-20 16:09:00|21223.6|21211.6|21222.8|21210.8|21223.6|21211.6|21222.8|21210.8|0
1750435750000|2025-06-20 16:09:10|21224|21212|21224.8|21212.8|21224.8|21212.8|21222.8|21210.8|5
1750435760000|2025-06-20 16:09:20|21225.3|21213.3|21224|21212|21226.5|21214.5|21224|21212|6
1750435770000|2025-06-20 16:09:30|21224.8|21212.8|21222.8|21210.8|21224.8|21212.8|21222.8|21210.8|4
1750435780000|2025-06-20 16:09:40|||||||||2
1750435800000|2025-06-20 16:10:00|21223.6|21211.6|21222.8|21210.8|21224|21212|21222.8|21210.8|2
1750435810000|2025-06-20 16:10:10|21224|21212|21224|21212|21224|21212|21224|21212|1
1750435820000|2025-06-20 16:10:20|21224.8|21212.8|21226.9|21214.9|21226.9|21214.9|21222.8|21210.8|9
1750435830000|2025-06-20 16:10:30|21226.1|21214.1|21229|21217|21229.8|21217.8|21226.1|21214.1|3
1750435840000|2025-06-20 16:10:40|21227.3|21215.3|21227.3|21215.3|21227.3|21215.3|21226.5|21214.5|3
1750435850000|2025-06-20 16:10:50|21227.8|21215.8|21227.3|21215.3|21227.8|21215.8|21226.5|21214.5|1
1750435860000|2025-06-20 16:11:00|21226.5|21214.5|21227.3|21215.3|21227.8|21215.8|21225.7|21213.7|2
1750435870000|2025-06-20 16:11:10|21237.3|21225.3|21239|21227|21240.6|21228.6|21237.3|21225.3|41
1750435880000|2025-06-20 16:11:20|21238.1|21226.1|21235.6|21223.6|21238.1|21226.1|21235.6|21223.6|1
1750435890000|2025-06-20 16:11:30|21237.3|21225.3|21237.3|21225.3|21237.3|21225.3|21237.3|21225.3|5
1750435900000|2025-06-20 16:11:40|21236.5|21224.5|21237.3|21225.3|21237.3|21225.3|21236.5|21224.5|0
1750435910000|2025-06-20 16:11:50|||||||||1
1750435930000|2025-06-20 16:12:10|21234|21222|21232.3|21220.3|21234|21222|21231.9|21219.9|5
1750435940000|2025-06-20 16:12:20|21234.8|21222.8|21232.3|21220.3|21234.8|21222.8|21232.3|21220.3|3
1750435950000|2025-06-20 16:12:30|21231.1|21219.1|21229.8|21217.8|21231.5|21219.5|21229.8|21217.8|2
1750435960000|2025-06-20 16:12:40|||||||||1
1750435970000|2025-06-20 16:12:50|21230.2|21218.2|21231.1|21219.1|21232.3|21220.3|21230.2|21218.2|6
1750435980000|2025-06-20 16:13:00|21231.5|21219.5|21234.8|21222.8|21234.8|21222.8|21231.5|21219.5|8
1750436000000|2025-06-20 16:13:20|21231.5|21219.5|21231.5|21219.5|21232.3|21220.3|21229.8|21217.8|11
1750436010000|2025-06-20 16:13:30|21229.8|21217.8|21229.8|21217.8|21229.8|21217.8|21229.8|21217.8|2
1750436020000|2025-06-20 16:13:40|||||||||1
1750436030000|2025-06-20 16:13:50|21227.7|21215.7|21227.7|21215.7|21227.7|21215.7|21224.8|21212.8|19
1750436040000|2025-06-20 16:14:00|21229.8|21217.8|21229|21217|21229.8|21217.8|21227.7|21215.7|5
1750436050000|2025-06-20 16:14:10|21229.8|21217.8|21229.4|21217.4|21229.8|21217.8|21226.5|21214.5|9
1750436060000|2025-06-20 16:14:20|21229|21217|21231.9|21219.9|21231.9|21219.9|21229|21217|5
1750436070000|2025-06-20 16:14:30|21233.1|21221.1|21235.6|21223.6|21235.6|21223.6|21233.1|21221.1|9
1750436080000|2025-06-20 16:14:40|21236.9|21224.9|21237.3|21225.3|21238.9|21226.9|21234.4|21222.4|14
1750436090000|2025-06-20 16:14:50|21238.6|21226.6|21241.5|21229.5|21241.5|21229.5|21238.6|21226.6|6
1750436100000|2025-06-20 16:15:00|21242.3|21230.3|21242.7|21230.7|21243.1|21231.1|21241.9|21229.9|18
1750436110000|2025-06-20 16:15:10|21243.1|21231.1|21238.1|21226.1|21243.1|21231.1|21234.8|21222.8|9
1750436120000|2025-06-20 16:15:20|21237.3|21225.3|21236.4|21224.4|21237.3|21225.3|21235.6|21223.6|5
1750436130000|2025-06-20 16:15:30|21237.7|21225.7|21237.7|21225.7|21237.7|21225.7|21236.4|21224.4|0
1750436140000|2025-06-20 16:15:40|21238.1|21226.1|21238.9|21226.9|21238.9|21226.9|21236.4|21224.4|5
1750436150000|2025-06-20 16:15:50|21236.4|21224.4|21236.4|21224.4|21237.7|21225.7|21235.6|21223.6|8
1750436160000|2025-06-20 16:16:00|||||||||3
1750436180000|2025-06-20 16:16:20|21235.6|21223.6|21234.4|21222.4|21236.4|21224.4|21234.4|21222.4|7
1750436190000|2025-06-20 16:16:30|21235.2|21223.2|21235.2|21223.2|21235.2|21223.2|21235.2|21223.2|2
1750436200000|2025-06-20 16:16:40|21236.5|21224.5|21236.4|21224.4|21238.1|21226.1|21235.6|21223.6|14
1750436210000|2025-06-20 16:16:50|21236.9|21224.9|21236.4|21224.4|21236.9|21224.9|21236.4|21224.4|4
1750436220000|2025-06-20 16:17:00|21229.8|21217.8|21226.5|21214.5|21229.8|21217.8|21226.5|21214.5|6
1750436230000|2025-06-20 16:17:10|21225.6|21213.6|21223.6|21211.6|21226.5|21214.5|21222.7|21210.7|9
1750436240000|2025-06-20 16:17:20|21224.8|21212.8|21223.6|21211.6|21224.8|21212.8|21222.7|21210.7|2
1750436250000|2025-06-20 16:17:30|21219.8|21207.8|21223.6|21211.6|21223.6|21211.6|21219.8|21207.8|5
1750436260000|2025-06-20 16:17:40|21224.4|21212.4|21226.1|21214.1|21226.1|21214.1|21224.4|21212.4|0
1750436270000|2025-06-20 16:17:50|21226.5|21214.5|21226.4|21214.4|21227.3|21215.3|21225.7|21213.7|20
1750436280000|2025-06-20 16:18:00|||||||||2
1750436290000|2025-06-20 16:18:10|21226.9|21214.9|21226.4|21214.4|21226.9|21214.9|21226.4|21214.4|3
1750436300000|2025-06-20 16:18:20|21224.4|21212.4|21224.8|21212.8|21224.8|21212.8|21224.4|21212.4|6
1750436310000|2025-06-20 16:18:30|21225.6|21213.6|21227.3|21215.3|21227.3|21215.3|21225.6|21213.6|1
1750436320000|2025-06-20 16:18:40|21228.1|21216.1|21227.3|21215.3|21228.1|21216.1|21227.3|21215.3|1
1750436330000|2025-06-20 16:18:50|21228.1|21216.1|21229.4|21217.4|21229.4|21217.4|21228.1|21216.1|2
1750436340000|2025-06-20 16:19:00|21228.9|21216.9|21228.1|21216.1|21228.9|21216.9|21224.8|21212.8|3
1750436350000|2025-06-20 16:19:10|21228.6|21216.6|21229.4|21217.4|21229.4|21217.4|21228.6|21216.6|1
1750436360000|2025-06-20 16:19:20|||||||||1
1750436370000|2025-06-20 16:19:30|21230.2|21218.2|21233.1|21221.1|21234|21222|21230.2|21218.2|7
1750436380000|2025-06-20 16:19:40|21233.5|21221.5|21235.6|21223.6|21236|21224|21233.5|21221.5|2
1750436390000|2025-06-20 16:19:50|21236.5|21224.5|21235.2|21223.2|21236.5|21224.5|21234.8|21222.8|1
1750436400000|2025-06-20 16:20:00|21234.8|21222.8|21234.8|21222.8|21234.8|21222.8|21234.8|21222.8|0
1750436410000|2025-06-20 16:20:10|21236.5|21224.5|21232.3|21220.3|21236.5|21224.5|21232.3|21220.3|8
1750436420000|2025-06-20 16:20:20|21229.8|21217.8|21229.8|21217.8|21230.6|21218.6|21229.8|21217.8|0
1750436430000|2025-06-20 16:20:30|21230.6|21218.6|21229.8|21217.8|21230.6|21218.6|21229|21217|4
1750436440000|2025-06-20 16:20:40|21232.3|21220.3|21234.8|21222.8|21234.8|21222.8|21232.3|21220.3|3
1750436450000|2025-06-20 16:20:50|21232.7|21220.7|21232.3|21220.3|21234|21222|21231.5|21219.5|7
1750436460000|2025-06-20 16:21:00|21233.1|21221.1|21233.5|21221.5|21233.5|21221.5|21233.1|21221.1|0
1750436470000|2025-06-20 16:21:10|21234.8|21222.8|21234.8|21222.8|21234.8|21222.8|21234.8|21222.8|3
1750436480000|2025-06-20 16:21:20|21234|21222|21234.8|21222.8|21234.8|21222.8|21234|21222|7
1750436500000|2025-06-20 16:21:40|||||||||1
1750436510000|2025-06-20 16:21:50|21234|21222|21234.8|21222.8|21234.8|21222.8|21234|21222|2
1750436520000|2025-06-20 16:22:00|21237.3|21225.3|21237.3|21225.3|21237.3|21225.3|21237.3|21225.3|7
1750436530000|2025-06-20 16:22:10|21236.5|21224.5|21237.3|21225.3|21237.3|21225.3|21236.5|21224.5|2
1750436540000|2025-06-20 16:22:20|21237.7|21225.7|21237.7|21225.7|21239|21227|21237.7|21225.7|7
1750436550000|2025-06-20 16:22:30|21235.2|21223.2|21234.4|21222.4|21236.5|21224.5|21234.4|21222.4|4
1750436560000|2025-06-20 16:22:40|21232.7|21220.7|21231.5|21219.5|21232.7|21220.7|21231.5|21219.5|3
1750436570000|2025-06-20 16:22:50|21230.2|21218.2|21221.5|21209.5|21230.2|21218.2|21220.7|21208.7|21
1750436580000|2025-06-20 16:23:00|21219.8|21207.8|21220.2|21208.2|21220.2|21208.2|21219.8|21207.8|0
1750436590000|2025-06-20 16:23:10|21219.8|21207.8|21219.8|21207.8|21219.8|21207.8|21219.8|21207.8|27
1750436600000|2025-06-20 16:23:20|21220.7|21208.7|21219.8|21207.8|21222.3|21210.3|21219.8|21207.8|7
1750436610000|2025-06-20 16:23:30|21221.4|21209.4|21219.8|21207.8|21221.5|21209.5|21219.8|21207.8|23
1750436620000|2025-06-20 16:23:40|21211.5|21199.5|21206.5|21194.5|21211.5|21199.5|21204.8|21192.8|27
1750436630000|2025-06-20 16:23:50|||||||||1
1750436640000|2025-06-20 16:24:00|21205.7|21193.7|21208.5|21196.5|21208.5|21196.5|21205.2|21193.2|12
1750436650000|2025-06-20 16:24:10|21209|21197|21215.2|21203.2|21215.2|21203.2|21209|21197|3
1750436660000|2025-06-20 16:24:20|21214.8|21202.8|21212.3|21200.3|21214.8|21202.8|21210.2|21198.2|15
1750436670000|2025-06-20 16:24:30|21214|21202|21211.5|21199.5|21214.8|21202.8|21211.5|21199.5|2
1750436680000|2025-06-20 16:24:40|21213.5|21201.5|21208.5|21196.5|21213.5|21201.5|21207.3|21195.3|5
1750436690000|2025-06-20 16:24:50|21208.1|21196.1|21207.3|21195.3|21208.5|21196.5|21207.3|21195.3|0
1750436700000|2025-06-20 16:25:00|21208.1|21196.1|21209.8|21197.8|21209.8|21197.8|21207.3|21195.3|9
1750436710000|2025-06-20 16:25:10|21210.2|21198.2|21213.5|21201.5|21214|21202|21210.2|21198.2|6
1750436720000|2025-06-20 16:25:20|21213.1|21201.1|21216|21204|21217.3|21205.3|21212.3|21200.3|5
1750436730000|2025-06-20 16:25:30|21216.5|21204.5|21216.5|21204.5|21217.3|21205.3|21216.5|21204.5|0
1750436740000|2025-06-20 16:25:40|21217.3|21205.3|21216.5|21204.5|21217.3|21205.3|21216.5|21204.5|0
1750436750000|2025-06-20 16:25:50|21214.8|21202.8|21217.3|21205.3|21217.3|21205.3|21214.8|21202.8|1
1750436760000|2025-06-20 16:26:00|21216.5|21204.5|21217.3|21205.3|21217.3|21205.3|21216.5|21204.5|1
1750436770000|2025-06-20 16:26:10|21220.2|21208.2|21219.8|21207.8|21220.2|21208.2|21219.8|21207.8|5
1750436780000|2025-06-20 16:26:20|21221.5|21209.5|21222.3|21210.3|21222.3|21210.3|21221.5|21209.5|1
1750436790000|2025-06-20 16:26:30|21220.6|21208.6|21222.7|21210.7|21222.7|21210.7|21220.6|21208.6|1
1750436800000|2025-06-20 16:26:40|21226.4|21214.4|21226.4|21214.4|21226.4|21214.4|21226.4|21214.4|31
1750436810000|2025-06-20 16:26:50|21224.3|21212.3|21225.6|21213.6|21226.4|21214.4|21224.3|21212.3|5
1750436820000|2025-06-20 16:27:00|21224.3|21212.3|21223.1|21211.1|21224.3|21212.3|21223.1|21211.1|8
1750436830000|2025-06-20 16:27:10|||||||||2
1750436840000|2025-06-20 16:27:20|21223.9|21211.9|21224.3|21212.3|21224.3|21212.3|21223.9|21211.9|2
1750436850000|2025-06-20 16:27:30|||||||||1
1750436860000|2025-06-20 16:27:40|21225.2|21213.2|21225.6|21213.6|21226.8|21214.8|21225.2|21213.2|1
1750436870000|2025-06-20 16:27:50|21226.4|21214.4|21226.8|21214.8|21226.8|21214.8|21226.4|21214.4|0
1750436880000|2025-06-20 16:28:00|21223.1|21211.1|21216.5|21204.5|21223.1|21211.1|21216.5|21204.5|41
1750436890000|2025-06-20 16:28:10|21216|21204|21216.5|21204.5|21217.3|21205.3|21214.8|21202.8|6
1750436900000|2025-06-20 16:28:20|21217.3|21205.3|21216.5|21204.5|21217.3|21205.3|21216.5|21204.5|2
1750436910000|2025-06-20 16:28:30|||||||||1
1750436940000|2025-06-20 16:29:00|21217.7|21205.7|21217.3|21205.3|21217.7|21205.7|21217.3|21205.3|4
1750436950000|2025-06-20 16:29:10|21216.5|21204.5|21216.5|21204.5|21216.5|21204.5|21216|21204|2
1750436960000|2025-06-20 16:29:20|21217.3|21205.3|21216.5|21204.5|21217.3|21205.3|21215.2|21203.2|2
1750436970000|2025-06-20 16:29:30|21217.3|21205.3|21218.5|21206.5|21218.5|21206.5|21217.3|21205.3|0
1750436980000|2025-06-20 16:29:40|21219|21207|21217.3|21205.3|21219|21207|21217.3|21205.3|1
1750436990000|2025-06-20 16:29:50|21217.7|21205.7|21217.7|21205.7|21217.7|21205.7|21217.7|21205.7|0
1750437010000|2025-06-20 16:30:10|21220.2|21208.2|21213.1|21201.1|21220.2|21208.2|21211.4|21199.4|37
1750437020000|2025-06-20 16:30:20|21212.7|21200.7|21206.4|21194.4|21212.7|21200.7|21206.4|21194.4|6
1750437030000|2025-06-20 16:30:30|21204.3|21192.3|21198.9|21186.9|21204.3|21192.3|21193.1|21181.1|22
1750437040000|2025-06-20 16:30:40|21198.1|21186.1|21198.9|21186.9|21198.9|21186.9|21196.8|21184.8|5
1750437050000|2025-06-20 16:30:50|21199.3|21187.3|21198.1|21186.1|21200.6|21188.6|21198.1|21186.1|2
1750437060000|2025-06-20 16:31:00|21198.9|21186.9|21198.5|21186.5|21199.3|21187.3|21194.3|21182.3|11
1750437070000|2025-06-20 16:31:10|21199.3|21187.3|21202.3|21190.3|21202.3|21190.3|21199.3|21187.3|2
1750437080000|2025-06-20 16:31:20|21203.9|21191.9|21203.9|21191.9|21203.9|21191.9|21203.9|21191.9|2
1750437090000|2025-06-20 16:31:30|21204.8|21192.8|21206|21194|21206.4|21194.4|21204.8|21192.8|3
1750437110000|2025-06-20 16:31:50|21207.7|21195.7|21207.3|21195.3|21207.7|21195.7|21207.3|21195.3|4
1750437120000|2025-06-20 16:32:00|21206.4|21194.4|21205.2|21193.2|21206.4|21194.4|21205.2|21193.2|2
1750437140000|2025-06-20 16:32:20|21205.6|21193.6|21200.6|21188.6|21205.6|21193.6|21200.6|21188.6|12
1750437150000|2025-06-20 16:32:30|||||||||3
1750437160000|2025-06-20 16:32:40|||||||||2
1750437170000|2025-06-20 16:32:50|||||||||1
1750437180000|2025-06-20 16:33:00|21199.8|21187.8|21194.8|21182.8|21199.8|21187.8|21193.6|21181.6|9
1750437190000|2025-06-20 16:33:10|21193.6|21181.6|21193.6|21181.6|21193.6|21181.6|21192.7|21180.7|4
1750437200000|2025-06-20 16:33:20|21192.7|21180.7|21189.8|21177.8|21192.7|21180.7|21189.8|21177.8|5
1750437210000|2025-06-20 16:33:30|21189|21177|21189.8|21177.8|21189.8|21177.8|21187.3|21175.3|9
1750437220000|2025-06-20 16:33:40|21191.4|21179.4|21190.6|21178.6|21191.4|21179.4|21190.6|21178.6|0
1750437230000|2025-06-20 16:33:50|||||||||2
1750437240000|2025-06-20 16:34:00|21191.1|21179.1|21191.1|21179.1|21191.1|21179.1|21188.6|21176.6|6
1750437250000|2025-06-20 16:34:10|21193.6|21181.6|21195.2|21183.2|21195.2|21183.2|21192.3|21180.3|7
1750437260000|2025-06-20 16:34:20|21194.4|21182.4|21194.4|21182.4|21194.4|21182.4|21194.4|21182.4|0
1750437280000|2025-06-20 16:34:40|||||||||3
1750437300000|2025-06-20 16:35:00|21193.6|21181.6|21190.6|21178.6|21194.4|21182.4|21190.6|21178.6|2
1750437310000|2025-06-20 16:35:10|21188.6|21176.6|21188.1|21176.1|21188.6|21176.6|21185.2|21173.2|8
1750437320000|2025-06-20 16:35:20|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|0
1750437330000|2025-06-20 16:35:30|21191.1|21179.1|21189.8|21177.8|21191.1|21179.1|21189.8|21177.8|3
1750437340000|2025-06-20 16:35:40|21188.1|21176.1|21189.8|21177.8|21190.6|21178.6|21188.1|21176.1|1
1750437350000|2025-06-20 16:35:50|21190.6|21178.6|21193.1|21181.1|21193.1|21181.1|21190.6|21178.6|1
1750437360000|2025-06-20 16:36:00|21192.3|21180.3|21192.3|21180.3|21192.3|21180.3|21192.3|21180.3|2
1750437370000|2025-06-20 16:36:10|21193.1|21181.1|21199.8|21187.8|21203.1|21191.1|21193.1|21181.1|9
1750437380000|2025-06-20 16:36:20|21199|21187|21196.9|21184.9|21199|21187|21196.9|21184.9|0
1750437390000|2025-06-20 16:36:30|21197.3|21185.3|21194.4|21182.4|21198.9|21186.9|21193.1|21181.1|9
1750437400000|2025-06-20 16:36:40|21193.1|21181.1|21198.1|21186.1|21198.1|21186.1|21193.1|21181.1|6
1750437410000|2025-06-20 16:36:50|21199.8|21187.8|21203.1|21191.1|21203.1|21191.1|21199.8|21187.8|5
1750437420000|2025-06-20 16:37:00|21205.6|21193.6|21204.8|21192.8|21205.6|21193.6|21204.8|21192.8|1
1750437430000|2025-06-20 16:37:10|21202.3|21190.3|21191.9|21179.9|21202.3|21190.3|21190.6|21178.6|9
1750437440000|2025-06-20 16:37:20|21193.9|21181.9|21193.9|21181.9|21193.9|21181.9|21193.9|21181.9|12
1750437450000|2025-06-20 16:37:30|21190.6|21178.6|21189.8|21177.8|21190.6|21178.6|21188.1|21176.1|34
1750437460000|2025-06-20 16:37:40|21196.9|21184.9|21198.1|21186.1|21198.1|21186.1|21196.9|21184.9|8
1750437470000|2025-06-20 16:37:50|21196.4|21184.4|21197.3|21185.3|21197.3|21185.3|21196.4|21184.4|25
1750437480000|2025-06-20 16:38:00|21198.1|21186.1|21197.3|21185.3|21198.1|21186.1|21197.3|21185.3|1
1750437490000|2025-06-20 16:38:10|21196.9|21184.9|21196.5|21184.5|21197.3|21185.3|21195.6|21183.6|31
1750437500000|2025-06-20 16:38:20|21191|21179|21190.6|21178.6|21192.3|21180.3|21190.6|21178.6|7
1750437510000|2025-06-20 16:38:30|21189.8|21177.8|21188.1|21176.1|21190.6|21178.6|21187.3|21175.3|28
1750437520000|2025-06-20 16:38:40|21187.3|21175.3|21178.5|21166.5|21187.3|21175.3|21178.1|21166.1|14
1750437530000|2025-06-20 16:38:50|21179.4|21167.4|21179.8|21167.8|21179.8|21167.8|21179.4|21167.4|2
1750437540000|2025-06-20 16:39:00|21181.4|21169.4|21184.8|21172.8|21184.8|21172.8|21181.4|21169.4|9
1750437550000|2025-06-20 16:39:10|21179.8|21167.8|21178.5|21166.5|21179.8|21167.8|21178.5|21166.5|4
1750437560000|2025-06-20 16:39:20|21175.6|21163.6|21162.3|21150.3|21175.6|21163.6|21161.9|21149.9|23
1750437570000|2025-06-20 16:39:30|21163.1|21151.1|21168.1|21156.1|21169.4|21157.4|21163.1|21151.1|13
1750437580000|2025-06-20 16:39:40|21167.3|21155.3|21164.8|21152.8|21169.8|21157.8|21164.4|21152.4|26
1750437590000|2025-06-20 16:39:50|21163.5|21151.5|21157.3|21145.3|21164.4|21152.4|21156.5|21144.5|22
1750437600000|2025-06-20 16:40:00|21158.1|21146.1|21159.8|21147.8|21161|21149|21156.5|21144.5|3
1750437610000|2025-06-20 16:40:10|21159.4|21147.4|21148.2|21136.2|21159.4|21147.4|21147.3|21135.3|34
1750437620000|2025-06-20 16:40:20|21145.2|21133.2|21145.2|21133.2|21145.2|21133.2|21145.2|21133.2|5
1750437630000|2025-06-20 16:40:30|21143.6|21131.6|21150.2|21138.2|21150.2|21138.2|21143.2|21131.2|6
1750437640000|2025-06-20 16:40:40|21147.7|21135.7|21149|21137|21150.2|21138.2|21147.7|21135.7|9
1750437650000|2025-06-20 16:40:50|21148.2|21136.2|21145.6|21133.6|21148.2|21136.2|21145.2|21133.2|3
1750437660000|2025-06-20 16:41:00|21143.1|21131.1|21145.6|21133.6|21145.6|21133.6|21143.1|21131.1|10
1750437670000|2025-06-20 16:41:10|21146.1|21134.1|21150.6|21138.6|21150.6|21138.6|21146.1|21134.1|11
1750437680000|2025-06-20 16:41:20|21147.7|21135.7|21143.1|21131.1|21148.1|21136.1|21143.1|21131.1|13
1750437690000|2025-06-20 16:41:30|21142.7|21130.7|21145.6|21133.6|21146.5|21134.5|21141.9|21129.9|8
1750437700000|2025-06-20 16:41:40|21144.8|21132.8|21141.1|21129.1|21145.6|21133.6|21141.1|21129.1|4
1750437710000|2025-06-20 16:41:50|21143.1|21131.1|21136.9|21124.9|21143.1|21131.1|21136.9|21124.9|8
1750437720000|2025-06-20 16:42:00|21135.6|21123.6|21133.1|21121.1|21136.5|21124.5|21133.1|21121.1|18
1750437730000|2025-06-20 16:42:10|21134|21122|21140.6|21128.6|21140.6|21128.6|21134|21122|12
1750437740000|2025-06-20 16:42:20|21140.2|21128.2|21138.1|21126.1|21140.2|21128.2|21137.3|21125.3|5
1750437750000|2025-06-20 16:42:30|21134.4|21122.4|21131.9|21119.9|21134.4|21122.4|21130.2|21118.2|7
1750437760000|2025-06-20 16:42:40|21130.6|21118.6|21130.6|21118.6|21131.5|21119.5|21130.6|21118.6|4
1750437770000|2025-06-20 16:42:50|21129.4|21117.4|21129.4|21117.4|21129.4|21117.4|21129.4|21117.4|5
1750437780000|2025-06-20 16:43:00|21130.2|21118.2|21130.6|21118.6|21130.6|21118.6|21129.4|21117.4|1
1750437790000|2025-06-20 16:43:10|21129.4|21117.4|21127.7|21115.7|21129.4|21117.4|21127.7|21115.7|5
1750437800000|2025-06-20 16:43:20|21127.3|21115.3|21137.7|21125.7|21139|21127|21126.5|21114.5|7
1750437810000|2025-06-20 16:43:30|21136.4|21124.4|21130.6|21118.6|21136.4|21124.4|21130.6|21118.6|13
1750437820000|2025-06-20 16:43:40|21134|21122|21133.1|21121.1|21134|21122|21133.1|21121.1|4
1750437830000|2025-06-20 16:43:50|21134|21122|21134.4|21122.4|21134.4|21122.4|21131.5|21119.5|30
1750437840000|2025-06-20 16:44:00|21131.9|21119.9|21131.1|21119.1|21131.9|21119.9|21131.1|21119.1|7
1750437850000|2025-06-20 16:44:10|21129.4|21117.4|21118.1|21106.1|21129.4|21117.4|21116.5|21104.5|22
1750437860000|2025-06-20 16:44:20|21119|21107|21119|21107|21128.1|21116.1|21118.1|21106.1|37
1750437870000|2025-06-20 16:44:30|21118.1|21106.1|21119.8|21107.8|21119.8|21107.8|21118.1|21106.1|2
1750437880000|2025-06-20 16:44:40|21119|21107|21120.6|21108.6|21120.6|21108.6|21118.1|21106.1|5
1750437890000|2025-06-20 16:44:50|21121|21109|21120.6|21108.6|21122.3|21110.3|21120.2|21108.2|9
1750437900000|2025-06-20 16:45:00|21122.7|21110.7|21111.5|21099.5|21122.7|21110.7|21111.5|21099.5|2
1750437910000|2025-06-20 16:45:10|21111|21099|21089|21077|21111|21099|21089|21077|87
1750437920000|2025-06-20 16:45:20|21087.8|21075.8|21099|21087|21099.8|21087.8|21087.8|21075.8|26
1750437930000|2025-06-20 16:45:30|21101.5|21089.5|21095.3|21083.3|21101.5|21089.5|21095.3|21083.3|13
1750437940000|2025-06-20 16:45:40|21095.7|21083.7|21099|21087|21101.5|21089.5|21095.7|21083.7|6
1750437950000|2025-06-20 16:45:50|21099.8|21087.8|21104|21092|21104|21092|21099.8|21087.8|22
1750437960000|2025-06-20 16:46:00|21102.3|21090.3|21099.8|21087.8|21102.3|21090.3|21097.3|21085.3|9
1750437970000|2025-06-20 16:46:10|21098.6|21086.6|21097.3|21085.3|21098.6|21086.6|21097.3|21085.3|2
1750437980000|2025-06-20 16:46:20|21094.8|21082.8|21091.1|21079.1|21094.8|21082.8|21088.1|21076.1|32
1750437990000|2025-06-20 16:46:30|21089.8|21077.8|21086.1|21074.1|21090.6|21078.6|21084.8|21072.8|6
1750438000000|2025-06-20 16:46:40|21087.3|21075.3|21087.3|21075.3|21088.6|21076.6|21087.3|21075.3|2
1750438010000|2025-06-20 16:46:50|21079|21067|21081.1|21069.1|21087.3|21075.3|21078.6|21066.6|28
1750438020000|2025-06-20 16:47:00|21079.8|21067.8|21088.1|21076.1|21095.6|21083.6|21078.6|21066.6|26
1750438030000|2025-06-20 16:47:10|21087.3|21075.3|21087.3|21075.3|21087.3|21075.3|21083.6|21071.6|5
1750438040000|2025-06-20 16:47:20|21084.8|21072.8|21079.8|21067.8|21084.8|21072.8|21079.8|21067.8|12
1750438050000|2025-06-20 16:47:30|21079.4|21067.4|21078.6|21066.6|21079.4|21067.4|21077.7|21065.7|6
1750438060000|2025-06-20 16:47:40|21076.9|21064.9|21068.1|21056.1|21076.9|21064.9|21067.3|21055.3|7
1750438070000|2025-06-20 16:47:50|21067.3|21055.3|21064.8|21052.8|21068.1|21056.1|21062.3|21050.3|8
1750438080000|2025-06-20 16:48:00|21061.5|21049.5|21035.6|21023.6|21063.6|21051.6|21035.2|21023.2|69
1750438090000|2025-06-20 16:48:10|21034.8|21022.8|21035.6|21023.6|21038.1|21026.1|21033.9|21021.9|11
1750438100000|2025-06-20 16:48:20|21034.8|21022.8|21025.6|21013.6|21034.8|21022.8|21012.7|21000.7|21
1750438110000|2025-06-20 16:48:30|21026.5|21014.5|21022.3|21010.3|21027.3|21015.3|21015.6|21003.6|37
1750438120000|2025-06-20 16:48:40|21019.8|21007.8|21028.9|21016.9|21033.9|21021.9|21018.1|21006.1|18
1750438130000|2025-06-20 16:48:50|21029.4|21017.4|21031.4|21019.4|21033.9|21021.9|21028.9|21016.9|12
1750438140000|2025-06-20 16:49:00|21030.6|21018.6|21021.9|21009.9|21035.2|21023.2|21021.9|21009.9|16
1750438150000|2025-06-20 16:49:10|21018.1|21006.1|21018.1|21006.1|21020.6|21008.6|21010.6|20998.6|17
1750438160000|2025-06-20 16:49:20|21018.6|21006.6|21017.3|21005.3|21024|21012|21016.1|21004.1|15
1750438170000|2025-06-20 16:49:30|21013.6|21001.6|21013.6|21001.6|21014.4|21002.4|21011.1|20999.1|15
1750438180000|2025-06-20 16:49:40|21014.4|21002.4|21012.3|21000.3|21014.4|21002.4|21011.1|20999.1|3
1750438190000|2025-06-20 16:49:50|21009.8|20997.8|21006.5|20994.5|21009.8|20997.8|21002.3|20990.3|39
1750438200000|2025-06-20 16:50:00|21006.1|20994.1|20979.8|20967.8|21006.1|20994.1|20977.3|20965.3|43
1750438210000|2025-06-20 16:50:10|20980.7|20968.7|20997.3|20985.3|20999.4|20987.4|20980.7|20968.7|20
1750438220000|2025-06-20 16:50:20|21006.1|20994.1|20997.3|20985.3|21007.7|20995.7|20997.3|20985.3|18
1750438230000|2025-06-20 16:50:30|20996.9|20984.9|20999|20987|21001.1|20989.1|20992.3|20980.3|11
1750438240000|2025-06-20 16:50:40|20999.8|20987.8|21000.6|20988.6|21001.1|20989.1|20995.6|20983.6|7
1750438250000|2025-06-20 16:50:50|21001.1|20989.1|21008.6|20996.6|21008.6|20996.6|21000.2|20988.2|4
1750438260000|2025-06-20 16:51:00|21007.3|20995.3|21004.8|20992.8|21008.6|20996.6|21001.1|20989.1|10
1750438270000|2025-06-20 16:51:10|21003.6|20991.6|20999.8|20987.8|21004|20992|20999.8|20987.8|11
1750438280000|2025-06-20 16:51:20|20999|20987|21007.3|20995.3|21008.6|20996.6|20998.6|20986.6|5
1750438290000|2025-06-20 16:51:30|21013.1|21001.1|21001.1|20989.1|21013.1|21001.1|21001.1|20989.1|16
1750438300000|2025-06-20 16:51:40|21002.3|20990.3|20984.8|20972.8|21002.3|20990.3|20984.8|20972.8|13
1750438310000|2025-06-20 16:51:50|20988.1|20976.1|20984|20972|20988.1|20976.1|20982.7|20970.7|4
1750438320000|2025-06-20 16:52:00|20983.6|20971.6|20987.3|20975.3|20987.3|20975.3|20983.6|20971.6|6
1750438330000|2025-06-20 16:52:10|20986.5|20974.5|20988.1|20976.1|20988.1|20976.1|20984.8|20972.8|6
1750438340000|2025-06-20 16:52:20|20987.3|20975.3|20991.5|20979.5|20991.5|20979.5|20982.3|20970.3|3
1750438350000|2025-06-20 16:52:30|20992.3|20980.3|20996.5|20984.5|20997.3|20985.3|20986.5|20974.5|13
1750438360000|2025-06-20 16:52:40|20995.6|20983.6|21001.9|20989.9|21001.9|20989.9|20995.6|20983.6|6
1750438370000|2025-06-20 16:52:50|21002.7|20990.7|21005.6|20993.6|21006.4|20994.4|21002.7|20990.7|10
1750438380000|2025-06-20 16:53:00|21006.4|20994.4|21007.3|20995.3|21007.3|20995.3|21005.6|20993.6|9
1750438390000|2025-06-20 16:53:10|21006.9|20994.9|21002.3|20990.3|21012.3|21000.3|21002.3|20990.3|17
1750438400000|2025-06-20 16:53:20|20998.9|20986.9|20995.2|20983.2|20998.9|20986.9|20993.9|20981.9|9
1750438410000|2025-06-20 16:53:30|20995.6|20983.6|20995.6|20983.6|20997.7|20985.7|20995.2|20983.2|5
1750438420000|2025-06-20 16:53:40|20996.4|20984.4|20992.3|20980.3|21000.2|20988.2|20990.2|20978.2|4
1750438430000|2025-06-20 16:53:50|20993.5|20981.5|20973.1|20961.1|20993.5|20981.5|20968.5|20956.5|48
1750438440000|2025-06-20 16:54:00|20969.8|20957.8|20962.3|20950.3|20969.8|20957.8|20962.3|20950.3|10
1750438450000|2025-06-20 16:54:10|20957.3|20945.3|20950.2|20938.2|20959.4|20947.4|20945.2|20933.2|89
1750438460000|2025-06-20 16:54:20|20949.4|20937.4|20939|20927|20949.4|20937.4|20937.3|20925.3|24
1750438470000|2025-06-20 16:54:30|20938.2|20926.2|20938.5|20926.5|20946.5|20934.5|20937.7|20925.7|31
1750438480000|2025-06-20 16:54:40|20937.7|20925.7|20896.5|20884.5|20937.7|20925.7|20868.6|20856.6|208
1750438490000|2025-06-20 16:54:50|20896.9|20884.9|20929.8|20917.8|20931.9|20919.9|20896.9|20884.9|26
1750438500000|2025-06-20 16:55:00|20932.3|20920.3|20924.4|20912.4|20933.6|20921.6|20916.5|20904.5|54
1750438510000|2025-06-20 16:55:10|20916.5|20904.5|20919.4|20907.4|20920.7|20908.7|20901.9|20889.9|31
1750438520000|2025-06-20 16:55:20|20917.3|20905.3|20909.4|20897.4|20917.3|20905.3|20908.6|20896.6|11
1750438530000|2025-06-20 16:55:30|20908.6|20896.6|20902.3|20890.3|20909|20897|20902.3|20890.3|8
1750438540000|2025-06-20 16:55:40|20901.9|20889.9|20910.7|20898.7|20910.7|20898.7|20898.2|20886.2|15
1750438550000|2025-06-20 16:55:50|20911.5|20899.5|20921|20909|20924|20912|20911.5|20899.5|20
1750438560000|2025-06-20 16:56:00|20919.8|20907.8|20918.5|20906.5|20919.8|20907.8|20912.7|20900.7|13
1750438570000|2025-06-20 16:56:10|20917.7|20905.7|20918.5|20906.5|20918.5|20906.5|20913.5|20901.5|13
1750438580000|2025-06-20 16:56:20|20919.8|20907.8|20928.5|20916.5|20931.9|20919.9|20919.8|20907.8|21
1750438590000|2025-06-20 16:56:30|20929.8|20917.8|20923.5|20911.5|20931|20919|20923.5|20911.5|7
1750438600000|2025-06-20 16:56:40|20926|20914|20932.3|20920.3|20934.7|20922.7|20924|20912|43
1750438610000|2025-06-20 16:56:50|20933.2|20921.2|20946|20934|20946|20934|20928.5|20916.5|46
1750438620000|2025-06-20 16:57:00|20945.2|20933.2|20950.2|20938.2|20953.9|20941.9|20945.2|20933.2|18
1750438630000|2025-06-20 16:57:10|20947.7|20935.7|20957.2|20945.2|20958.1|20946.1|20947.7|20935.7|28
1750438640000|2025-06-20 16:57:20|20953.9|20941.9|20959.3|20947.3|20959.3|20947.3|20950.2|20938.2|29
1750438650000|2025-06-20 16:57:30|20954.4|20942.4|20957.7|20945.7|20957.7|20945.7|20951.4|20939.4|8
1750438660000|2025-06-20 16:57:40|20959.4|20947.4|20967.7|20955.7|20967.7|20955.7|20958.9|20946.9|5
1750438670000|2025-06-20 16:57:50|20968.1|20956.1|20980.6|20968.6|20982.2|20970.2|20967.7|20955.7|40
1750438680000|2025-06-20 16:58:00|20979.8|20967.8|21014.7|21002.7|21014.7|21002.7|20979.8|20967.8|65
1750438690000|2025-06-20 16:58:10|21017.2|21005.2|21016|21004|21026.4|21014.4|21014.3|21002.3|40
1750438700000|2025-06-20 16:58:20|21016.8|21004.8|21011|20999|21016.8|21004.8|21006.8|20994.8|13
1750438710000|2025-06-20 16:58:30|21010.6|20998.6|20998.1|20986.1|21010.6|20998.6|20997.7|20985.7|15
1750438720000|2025-06-20 16:58:40|20997.7|20985.7|20997.7|20985.7|21001.9|20989.9|20986.9|20974.9|28
1750438730000|2025-06-20 16:58:50|20998.5|20986.5|21005.2|20993.2|21007.2|20995.2|20998.5|20986.5|8
1750438740000|2025-06-20 16:59:00|21004.4|20992.4|21009.3|20997.3|21010.2|20998.2|21004.4|20992.4|24
1750438750000|2025-06-20 16:59:10|21010.6|20998.6|21011.8|20999.8|21011.8|20999.8|21010.6|20998.6|1
1750438760000|2025-06-20 16:59:20|21009.3|20997.3|21012.2|21000.2|21013.9|21001.9|21009.3|20997.3|6
1750438770000|2025-06-20 16:59:30|21011.4|20999.4|21002.6|20990.6|21011.4|20999.4|21002.6|20990.6|9
1750438780000|2025-06-20 16:59:40|21001.8|20989.8|21006|20994|21006.8|20994.8|21001.8|20989.8|6
1750438790000|2025-06-20 16:59:50|21005.1|20993.1|20997.7|20985.7|21005.1|20993.1|20997.7|20985.7|18
1750438800000|2025-06-20 17:00:00|20996.4|20984.4|20980.2|20968.2|20996.4|20984.4|20980.2|20968.2|11
1750438810000|2025-06-20 17:00:10|20979.3|20967.3|20960.2|20948.2|20979.3|20967.3|20960.2|20948.2|38
1750438820000|2025-06-20 17:00:20|20960.6|20948.6|20965.2|20953.2|20965.6|20953.6|20960.6|20948.6|7
1750438830000|2025-06-20 17:00:30|20972.7|20960.7|20970.2|20958.2|20972.7|20960.7|20970.2|20958.2|3
1750438840000|2025-06-20 17:00:40|20969.3|20957.3|20967.7|20955.7|20970.2|20958.2|20965.2|20953.2|8
1750438850000|2025-06-20 17:00:50|20966.8|20954.8|20962.7|20950.7|20972.7|20960.7|20962.7|20950.7|10
1750438860000|2025-06-20 17:01:00|20960.2|20948.2|20962.3|20950.3|20963.5|20951.5|20955.6|20943.6|6
1750438870000|2025-06-20 17:01:10|20956|20944|20960.6|20948.6|20960.6|20948.6|20951|20939|12
1750438880000|2025-06-20 17:01:20|20959.8|20947.8|20967.2|20955.2|20967.2|20955.2|20956.8|20944.8|13
1750438890000|2025-06-20 17:01:30|20970.2|20958.2|20971.4|20959.4|20971.4|20959.4|20965.2|20953.2|3
1750438900000|2025-06-20 17:01:40|20975.2|20963.2|20958.9|20946.9|20975.2|20963.2|20958.9|20946.9|17
1750438910000|2025-06-20 17:01:50|20959.7|20947.7|20962.7|20950.7|20962.7|20950.7|20959.7|20947.7|4
1750438920000|2025-06-20 17:02:00|20957.2|20945.2|20946.8|20934.8|20957.2|20945.2|20945.1|20933.1|25
1750438930000|2025-06-20 17:02:10|20951|20939|20951.8|20939.8|20951.8|20939.8|20951|20939|4
1750438940000|2025-06-20 17:02:20|20952.7|20940.7|20959.3|20947.3|20959.7|20947.7|20952.7|20940.7|4
1750438950000|2025-06-20 17:02:30|20957.2|20945.2|20957.2|20945.2|20957.2|20945.2|20956.8|20944.8|9
1750438960000|2025-06-20 17:02:40|20956.4|20944.4|20957.2|20945.2|20957.2|20945.2|20955.2|20943.2|3
1750438970000|2025-06-20 17:02:50|20957.7|20945.7|20976.4|20964.4|20976.4|20964.4|20957.7|20945.7|21
1750438980000|2025-06-20 17:03:00|20975.5|20963.5|20973.9|20961.9|20976.4|20964.4|20973.9|20961.9|7
1750438990000|2025-06-20 17:03:10|20973.4|20961.4|20964.7|20952.7|20973.4|20961.4|20964.7|20952.7|4
1750439000000|2025-06-20 17:03:20|20963.9|20951.9|20954.7|20942.7|20966.4|20954.4|20953.9|20941.9|5
1750439010000|2025-06-20 17:03:30|20960.2|20948.2|20963.9|20951.9|20967.2|20955.2|20960.2|20948.2|15
1750439020000|2025-06-20 17:03:40|20962.7|20950.7|20962.7|20950.7|20962.7|20950.7|20958.5|20946.5|15
1750439030000|2025-06-20 17:03:50|20963.1|20951.1|20965.2|20953.2|20969.7|20957.7|20963.1|20951.1|4
1750439040000|2025-06-20 17:04:00|20963.9|20951.9|20957.7|20945.7|20963.9|20951.9|20957.7|20945.7|4
1750439050000|2025-06-20 17:04:10|20956.8|20944.8|20957.7|20945.7|20958.9|20946.9|20955.2|20943.2|6
1750439060000|2025-06-20 17:04:20|20955.2|20943.2|20948.1|20936.1|20955.2|20943.2|20947.7|20935.7|8
1750439070000|2025-06-20 17:04:30|20947.3|20935.3|20950.2|20938.2|20951.4|20939.4|20946.4|20934.4|6
1750439080000|2025-06-20 17:04:40|20951.4|20939.4|20951.4|20939.4|20957.7|20945.7|20951.4|20939.4|4
1750439090000|2025-06-20 17:04:50|20949.7|20937.7|20952.7|20940.7|20955.2|20943.2|20948.9|20936.9|7
1750439100000|2025-06-20 17:05:00|20954.7|20942.7|20948.9|20936.9|20954.7|20942.7|20945.6|20933.6|6
1750439110000|2025-06-20 17:05:10|20950.2|20938.2|20960.2|20948.2|20960.2|20948.2|20950.2|20938.2|4
1750439120000|2025-06-20 17:05:20|20959.3|20947.3|20957.2|20945.2|20964.7|20952.7|20957.2|20945.2|9
1750439130000|2025-06-20 17:05:30|20956.4|20944.4|20963.9|20951.9|20963.9|20951.9|20956.4|20944.4|7
1750439140000|2025-06-20 17:05:40|20963|20951|20967.7|20955.7|20968.5|20956.5|20962.2|20950.2|4
1750439150000|2025-06-20 17:05:50|20968.5|20956.5|20970.2|20958.2|20971.8|20959.8|20968.5|20956.5|7
1750439160000|2025-06-20 17:06:00|20968.9|20956.9|20970.1|20958.1|20972.7|20960.7|20967.2|20955.2|5
1750439170000|2025-06-20 17:06:10|20967.6|20955.6|20967.2|20955.2|20968.1|20956.1|20966.4|20954.4|1
1750439180000|2025-06-20 17:06:20|20968.9|20956.9|20962.6|20950.6|20968.9|20956.9|20960.1|20948.1|10
1750439190000|2025-06-20 17:06:30|20962.2|20950.2|20952.2|20940.2|20962.2|20950.2|20952.2|20940.2|0
1750439200000|2025-06-20 17:06:40|20950.5|20938.5|20950.1|20938.1|20950.5|20938.5|20945.6|20933.6|12
1750439210000|2025-06-20 17:06:50|20950.6|20938.6|20955.5|20943.5|20955.5|20943.5|20950.6|20938.6|2
1750439220000|2025-06-20 17:07:00|20956.4|20944.4|20951.4|20939.4|20956.4|20944.4|20951.4|20939.4|0
1750439230000|2025-06-20 17:07:10|20952.2|20940.2|20956.4|20944.4|20958.9|20946.9|20952.2|20940.2|6
1750439240000|2025-06-20 17:07:20|20955.5|20943.5|20945.1|20933.1|20955.5|20943.5|20945.1|20933.1|6
1750439250000|2025-06-20 17:07:30|20944.3|20932.3|20932.2|20920.2|20944.3|20932.3|20930.6|20918.6|63
1750439260000|2025-06-20 17:07:40|20931.8|20919.8|20925.1|20913.1|20931.8|20919.8|20925.1|20913.1|25
1750439270000|2025-06-20 17:07:50|20925.6|20913.6|20925.1|20913.1|20928.9|20916.9|20923.9|20911.9|15
1750439280000|2025-06-20 17:08:00|20927.6|20915.6|20926.4|20914.4|20928.9|20916.9|20923.5|20911.5|12
1750439290000|2025-06-20 17:08:10|20928.9|20916.9|20928.9|20916.9|20928.9|20916.9|20928.9|20916.9|5
1750439300000|2025-06-20 17:08:20|20929.7|20917.7|20934.7|20922.7|20935.1|20923.1|20929.7|20917.7|1
1750439310000|2025-06-20 17:08:30|20935.1|20923.1|20944.7|20932.7|20944.7|20932.7|20935.1|20923.1|7
1750439320000|2025-06-20 17:08:40|20943.9|20931.9|20939.7|20927.7|20944.7|20932.7|20939.7|20927.7|3
1750439330000|2025-06-20 17:08:50|20937.6|20925.6|20941|20929|20941|20929|20937.2|20925.2|5
1750439340000|2025-06-20 17:09:00|20941.4|20929.4|20933.8|20921.8|20947.2|20935.2|20931.3|20919.3|16
1750439350000|2025-06-20 17:09:10|||||||||1
1750439360000|2025-06-20 17:09:20|20933|20921|20926.3|20914.3|20933|20921|20926.3|20914.3|28
1750439370000|2025-06-20 17:09:30|20925.5|20913.5|20925.9|20913.9|20927.6|20915.6|20924.7|20912.7|3
1750439390000|2025-06-20 17:09:50|20935.9|20923.9|20940.5|20928.5|20940.5|20928.5|20933.4|20921.4|11
1750439400000|2025-06-20 17:10:00|20940.1|20928.1|20943|20931|20943|20931|20940.1|20928.1|2
1750439410000|2025-06-20 17:10:10|20943.4|20931.4|20933.8|20921.8|20944.7|20932.7|20933|20921|10
1750439420000|2025-06-20 17:10:20|20933|20921|20933.8|20921.8|20933.8|20921.8|20933|20921|0
1750439430000|2025-06-20 17:10:30|20936.3|20924.3|20941.3|20929.3|20941.3|20929.3|20936.3|20924.3|5
1750439440000|2025-06-20 17:10:40|20942.2|20930.2|20940.5|20928.5|20943.8|20931.8|20940.5|20928.5|3
1750439450000|2025-06-20 17:10:50|20941.3|20929.3|20929.2|20917.2|20941.3|20929.3|20928.4|20916.4|27
1750439460000|2025-06-20 17:11:00|20928.4|20916.4|20927.5|20915.5|20928.4|20916.4|20927.5|20915.5|13
1750439480000|2025-06-20 17:11:20|20926.3|20914.3|20925|20913|20927.1|20915.1|20925|20913|8
1750439490000|2025-06-20 17:11:30|||||||||5
1750439500000|2025-06-20 17:11:40|20923.8|20911.8|20922.5|20910.5|20924.6|20912.6|20922.1|20910.1|16
1750439510000|2025-06-20 17:11:50|20921.3|20909.3|20930|20918|20931.7|20919.7|20918.8|20906.8|9
1750439520000|2025-06-20 17:12:00|20931.3|20919.3|20928|20916|20932.1|20920.1|20928|20916|24
1750439530000|2025-06-20 17:12:10|20928.8|20916.8|20930.9|20918.9|20930.9|20918.9|20928.8|20916.8|2
1750439540000|2025-06-20 17:12:20|20930.1|20918.1|20928.4|20916.4|20930.9|20918.9|20928.4|20916.4|5
1750439550000|2025-06-20 17:12:30|20930|20918|20926.3|20914.3|20932.6|20920.6|20924.3|20912.3|14
1750439560000|2025-06-20 17:12:40|20926.8|20914.8|20920.9|20908.9|20926.8|20914.8|20920.9|20908.9|13
1750439570000|2025-06-20 17:12:50|||||||||1
1750439580000|2025-06-20 17:13:00|20919.7|20907.7|20913|20901|20919.7|20907.7|20913|20901|18
1750439590000|2025-06-20 17:13:10|20915.5|20903.5|20929.3|20917.3|20931.3|20919.3|20915.5|20903.5|43
1750439600000|2025-06-20 17:13:20|20928.8|20916.8|20930.5|20918.5|20930.5|20918.5|20927.2|20915.2|4
1750439610000|2025-06-20 17:13:30|20931.8|20919.8|20931.8|20919.8|20931.8|20919.8|20931.8|20919.8|3
1750439620000|2025-06-20 17:13:40|20932.2|20920.2|20929.3|20917.3|20932.2|20920.2|20929.3|20917.3|4
1750439630000|2025-06-20 17:13:50|20930.9|20918.9|20927.2|20915.2|20931.8|20919.8|20927.2|20915.2|1
1750439640000|2025-06-20 17:14:00|20928.8|20916.8|20930.5|20918.5|20930.5|20918.5|20928.8|20916.8|3
1750439650000|2025-06-20 17:14:10|20926.8|20914.8|20927.2|20915.2|20928|20916|20926.8|20914.8|8
1750439660000|2025-06-20 17:14:20|20926.8|20914.8|20927.2|20915.2|20928|20916|20926.8|20914.8|17
1750439670000|2025-06-20 17:14:30|20929.3|20917.3|20929.3|20917.3|20929.3|20917.3|20929.3|20917.3|5
1750439680000|2025-06-20 17:14:40|20928|20916|20926.8|20914.8|20928.8|20916.8|20926.8|20914.8|3
1750439690000|2025-06-20 17:14:50|20927.2|20915.2|20926.3|20914.3|20927.2|20915.2|20926.3|20914.3|11
1750439700000|2025-06-20 17:15:00|20928.8|20916.8|20933|20921|20933|20921|20928.4|20916.4|10
1750439710000|2025-06-20 17:15:10|20932.1|20920.1|20938.4|20926.4|20938.4|20926.4|20930.9|20918.9|5
1750439720000|2025-06-20 17:15:20|20938|20926|20935.9|20923.9|20941.3|20929.3|20934.3|20922.3|5
1750439730000|2025-06-20 17:15:30|20936.3|20924.3|20943.4|20931.4|20943.4|20931.4|20933.8|20921.8|3
1750439740000|2025-06-20 17:15:40|20945.9|20933.9|20945.5|20933.5|20945.9|20933.9|20943.8|20931.8|8
1750439750000|2025-06-20 17:15:50|20945.9|20933.9|20944.3|20932.3|20947.1|20935.1|20944.3|20932.3|12
1750439760000|2025-06-20 17:16:00|20944.7|20932.7|20940.9|20928.9|20944.7|20932.7|20939.3|20927.3|9
1750439770000|2025-06-20 17:16:10|20941.3|20929.3|20946.8|20934.8|20946.8|20934.8|20940.5|20928.5|8
1750439780000|2025-06-20 17:16:20|20947.6|20935.6|20951.8|20939.8|20954.7|20942.7|20944.3|20932.3|8
1750439790000|2025-06-20 17:16:30|20951.3|20939.3|20946.8|20934.8|20951.3|20939.3|20945.5|20933.5|6
1750439800000|2025-06-20 17:16:40|20947.2|20935.2|20946.8|20934.8|20949.3|20937.3|20944.7|20932.7|7
1750439810000|2025-06-20 17:16:50|20946.3|20934.3|20949.7|20937.7|20950.5|20938.5|20946.3|20934.3|9
1750439820000|2025-06-20 17:17:00|20949.3|20937.3|20951.8|20939.8|20951.8|20939.8|20943.8|20931.8|7
1750439830000|2025-06-20 17:17:10|20953|20941|20952.2|20940.2|20954.3|20942.3|20950.9|20938.9|7
1750439840000|2025-06-20 17:17:20|20953.1|20941.1|20954.3|20942.3|20955.5|20943.5|20953.1|20941.1|6
1750439850000|2025-06-20 17:17:30|20953|20941|20955.5|20943.5|20955.5|20943.5|20953|20941|0
1750439860000|2025-06-20 17:17:40|20954.7|20942.7|20949.7|20937.7|20954.7|20942.7|20949.7|20937.7|6
1750439870000|2025-06-20 17:17:50|20950.5|20938.5|20951.8|20939.8|20952.1|20940.1|20949.7|20937.7|4
1750439880000|2025-06-20 17:18:00|20952.2|20940.2|20952.2|20940.2|20954.7|20942.7|20951.4|20939.4|9
1750439890000|2025-06-20 17:18:10|20953|20941|20952.2|20940.2|20953|20941|20952.2|20940.2|4
1750439900000|2025-06-20 17:18:20|20951.3|20939.3|20958.8|20946.8|20961.3|20949.3|20949.7|20937.7|7
1750439910000|2025-06-20 17:18:30|20959.3|20947.3|20950.5|20938.5|20959.7|20947.7|20950.1|20938.1|9
1750439920000|2025-06-20 17:18:40|20950.1|20938.1|20946.4|20934.4|20950.1|20938.1|20946.4|20934.4|2
1750439930000|2025-06-20 17:18:50|20950.5|20938.5|20950.5|20938.5|20952.2|20940.2|20950.1|20938.1|8
1750439940000|2025-06-20 17:19:00|20952.2|20940.2|20950.1|20938.1|20952.2|20940.2|20947.6|20935.6|5
1750439950000|2025-06-20 17:19:10|20950.9|20938.9|20951.4|20939.4|20952.2|20940.2|20950.9|20938.9|3
1750439960000|2025-06-20 17:19:20|20952.6|20940.6|20950.1|20938.1|20953.9|20941.9|20950.1|20938.1|3
1750439970000|2025-06-20 17:19:30|20949.7|20937.7|20950.5|20938.5|20951.4|20939.4|20949.7|20937.7|5
1750439980000|2025-06-20 17:19:40|20947.6|20935.6|20947.6|20935.6|20950.5|20938.5|20947.6|20935.6|2
1750439990000|2025-06-20 17:19:50|20948|20936|20948.9|20936.9|20950.5|20938.5|20947.6|20935.6|6
1750440000000|2025-06-20 17:20:00|20950.5|20938.5|20956.4|20944.4|20960.1|20948.1|20950.5|20938.5|12
1750440010000|2025-06-20 17:20:10|20955.5|20943.5|20966.4|20954.4|20967.2|20955.2|20955.5|20943.5|59
1750440020000|2025-06-20 17:20:20|20967.2|20955.2|20967.2|20955.2|20968.4|20956.4|20965.1|20953.1|11
1750440030000|2025-06-20 17:20:30|20968.4|20956.4|20966.8|20954.8|20970.1|20958.1|20966.8|20954.8|7
1750440040000|2025-06-20 17:20:40|20967.6|20955.6|20970.5|20958.5|20972.2|20960.2|20967.6|20955.6|3
1750440050000|2025-06-20 17:20:50|20970.1|20958.1|20967.6|20955.6|20970.1|20958.1|20967.6|20955.6|1
1750440060000|2025-06-20 17:21:00|20969.2|20957.2|20967.2|20955.2|20969.7|20957.7|20966.4|20954.4|7
1750440070000|2025-06-20 17:21:10|20968|20956|20972.6|20960.6|20973|20961|20968|20956|2
1750440080000|2025-06-20 17:21:20|20973.9|20961.9|20970.5|20958.5|20973.9|20961.9|20970.1|20958.1|1
1750440090000|2025-06-20 17:21:30|20972.2|20960.2|20972.6|20960.6|20973|20961|20972.2|20960.2|2
1750440100000|2025-06-20 17:21:40|20973|20961|20973|20961|20973|20961|20973|20961|0
1750440110000|2025-06-20 17:21:50|20971.4|20959.4|20970.5|20958.5|20971.4|20959.4|20968.9|20956.9|7
1750440120000|2025-06-20 17:22:00|20970.1|20958.1|20970.1|20958.1|20970.1|20958.1|20970.1|20958.1|0
1750440130000|2025-06-20 17:22:10|20972.6|20960.6|20973.9|20961.9|20977.2|20965.2|20972.6|20960.6|19
1750440140000|2025-06-20 17:22:20|20978|20966|20981.7|20969.7|20981.7|20969.7|20978|20966|10
1750440150000|2025-06-20 17:22:30|20982.2|20970.2|20979.2|20967.2|20982.2|20970.2|20979.2|20967.2|4
1750440160000|2025-06-20 17:22:40|20979.7|20967.7|20979.7|20967.7|20979.7|20967.7|20979.7|20967.7|2
1750440170000|2025-06-20 17:22:50|20979.2|20967.2|20979.7|20967.7|20980.5|20968.5|20979.2|20967.2|3
1750440180000|2025-06-20 17:23:00|20980.5|20968.5|20979.7|20967.7|20980.5|20968.5|20978.8|20966.8|4
1750440190000|2025-06-20 17:23:10|20981.7|20969.7|20982.2|20970.2|20984.2|20972.2|20981.7|20969.7|8
1750440200000|2025-06-20 17:23:20|20981.7|20969.7|20972.2|20960.2|20981.7|20969.7|20972.2|20960.2|4
1750440210000|2025-06-20 17:23:30|20973|20961|20966.7|20954.7|20973|20961|20966.7|20954.7|1
1750440220000|2025-06-20 17:23:40|20965.5|20953.5|20970.5|20958.5|20973|20961|20965.5|20953.5|5
1750440230000|2025-06-20 17:23:50|20971.3|20959.3|20969.2|20957.2|20973.8|20961.8|20969.2|20957.2|8
1750440240000|2025-06-20 17:24:00|20966.7|20954.7|20955.5|20943.5|20966.7|20954.7|20954.7|20942.7|7
1750440250000|2025-06-20 17:24:10|20954.2|20942.2|20957.2|20945.2|20957.2|20945.2|20954.2|20942.2|6
1750440260000|2025-06-20 17:24:20|20956.7|20944.7|20958.8|20946.8|20960.5|20948.5|20956.7|20944.7|4
1750440270000|2025-06-20 17:24:30|20956.3|20944.3|20957.6|20945.6|20957.6|20945.6|20953.8|20941.8|4
1750440280000|2025-06-20 17:24:40|20958.8|20946.8|20958.8|20946.8|20958.8|20946.8|20958|20946|0
1750440290000|2025-06-20 17:24:50|20959.7|20947.7|20953.8|20941.8|20959.7|20947.7|20952.2|20940.2|4
1750440300000|2025-06-20 17:25:00|20954.6|20942.6|20959.7|20947.7|20961.7|20949.7|20953.8|20941.8|11
1750440310000|2025-06-20 17:25:10|20960.5|20948.5|20963.8|20951.8|20964.2|20952.2|20960.5|20948.5|3
1750440320000|2025-06-20 17:25:20|20964.2|20952.2|20964.2|20952.2|20965.5|20953.5|20964.2|20952.2|0
1750440330000|2025-06-20 17:25:30|20965.5|20953.5|20965|20953|20966.3|20954.3|20964.2|20952.2|3
1750440340000|2025-06-20 17:25:40|20965.5|20953.5|20964.2|20952.2|20966.3|20954.3|20964.2|20952.2|0
1750440350000|2025-06-20 17:25:50|20963.8|20951.8|20964.2|20952.2|20964.6|20952.6|20963.8|20951.8|3
1750440360000|2025-06-20 17:26:00|20965.5|20953.5|20963|20951|20965.5|20953.5|20963|20951|4
1750440370000|2025-06-20 17:26:10|20963.4|20951.4|20960.5|20948.5|20964.2|20952.2|20960.5|20948.5|9
1750440380000|2025-06-20 17:26:20|20959.7|20947.7|20959.2|20947.2|20959.7|20947.7|20958|20946|5
1750440390000|2025-06-20 17:26:30|20961.3|20949.3|20966.3|20954.3|20966.3|20954.3|20959.7|20947.7|4
1750440400000|2025-06-20 17:26:40|20965.5|20953.5|20960.5|20948.5|20966.3|20954.3|20960.5|20948.5|8
1750440410000|2025-06-20 17:26:50|20958.8|20946.8|20951.7|20939.7|20958.8|20946.8|20950.5|20938.5|3
1750440420000|2025-06-20 17:27:00|20951.3|20939.3|20951|20939|20955.1|20943.1|20948.8|20936.8|18
1750440430000|2025-06-20 17:27:10|20950.5|20938.5|20946.3|20934.3|20950.5|20938.5|20944.7|20932.7|6
1750440440000|2025-06-20 17:27:20|20944.7|20932.7|20940.1|20928.1|20948.8|20936.8|20939.3|20927.3|7
1750440450000|2025-06-20 17:27:30|20940.5|20928.5|20940.1|20928.1|20940.5|20928.5|20940.1|20928.1|2
1750440460000|2025-06-20 17:27:40|20940.5|20928.5|20942.6|20930.6|20943|20931|20940.1|20928.1|7
1750440470000|2025-06-20 17:27:50|20941.8|20929.8|20936.3|20924.3|20942.6|20930.6|20936.3|20924.3|6
1750440480000|2025-06-20 17:28:00|20940.1|20928.1|20940.5|20928.5|20940.5|20928.5|20938|20926|5
1750440490000|2025-06-20 17:28:10|20939.7|20927.7|20937.6|20925.6|20940.1|20928.1|20937.6|20925.6|0
1750440500000|2025-06-20 17:28:20|20937.2|20925.2|20935.5|20923.5|20937.2|20925.2|20935.5|20923.5|5
1750440510000|2025-06-20 17:28:30|20934.7|20922.7|20926.8|20914.8|20934.7|20922.7|20926.8|20914.8|37
1750440520000|2025-06-20 17:28:40|20926.3|20914.3|20920.5|20908.5|20926.3|20914.3|20915.5|20903.5|14
1750440530000|2025-06-20 17:28:50|20921.3|20909.3|20920.5|20908.5|20921.3|20909.3|20920.5|20908.5|2
1750440540000|2025-06-20 17:29:00|20923|20911|20924.7|20912.7|20924.7|20912.7|20923|20911|6
1750440550000|2025-06-20 17:29:10|20927.2|20915.2|20927.2|20915.2|20927.2|20915.2|20926.3|20914.3|1
1750440560000|2025-06-20 17:29:20|20926.3|20914.3|20923.8|20911.8|20927.2|20915.2|20923.8|20911.8|4
1750440570000|2025-06-20 17:29:30|20922.6|20910.6|20927.6|20915.6|20927.6|20915.6|20921.3|20909.3|10
1750440580000|2025-06-20 17:29:40|20926.3|20914.3|20927.2|20915.2|20927.2|20915.2|20926.3|20914.3|0
1750440590000|2025-06-20 17:29:50|20930.1|20918.1|20927.2|20915.2|20930.1|20918.1|20925.5|20913.5|5
1750440600000|2025-06-20 17:30:00|20926.3|20914.3|20931.3|20919.3|20937.2|20925.2|20926.3|20914.3|11
1750440610000|2025-06-20 17:30:10|20932.2|20920.2|20926.3|20914.3|20932.2|20920.2|20925.5|20913.5|21
1750440620000|2025-06-20 17:30:20|20928|20916|20925.5|20913.5|20928|20916|20925.5|20913.5|3
1750440630000|2025-06-20 17:30:30|20920.6|20908.6|20918|20906|20920.6|20908.6|20918|20906|22
1750440640000|2025-06-20 17:30:40|20916.7|20904.7|20913.8|20901.8|20916.7|20904.7|20913|20901|7
1750440650000|2025-06-20 17:30:50|20915|20903|20913|20901|20915.5|20903.5|20913|20901|1
1750440660000|2025-06-20 17:31:00|20912.5|20900.5|20915|20903|20915.9|20903.9|20912.5|20900.5|9
1750440670000|2025-06-20 17:31:10|20914.6|20902.6|20920.4|20908.4|20920.4|20908.4|20914.6|20902.6|4
1750440680000|2025-06-20 17:31:20|20921.3|20909.3|20921.3|20909.3|20923.8|20911.8|20921.3|20909.3|0
1750440690000|2025-06-20 17:31:30|20920.4|20908.4|20925.4|20913.4|20925.4|20913.4|20920.4|20908.4|2
1750440700000|2025-06-20 17:31:40|20928.7|20916.7|20928.8|20916.8|20931.2|20919.2|20927.9|20915.9|15
1750440710000|2025-06-20 17:31:50|20927.9|20915.9|20927.9|20915.9|20927.9|20915.9|20925.4|20913.4|2
1750440720000|2025-06-20 17:32:00|20928.3|20916.3|20919.6|20907.6|20928.3|20916.3|20919.6|20907.6|11
1750440730000|2025-06-20 17:32:10|20920.9|20908.9|20918.8|20906.8|20923|20911|20918.8|20906.8|9
1750440740000|2025-06-20 17:32:20|20918.4|20906.4|20919.7|20907.7|20919.7|20907.7|20916.8|20904.8|35
1750440750000|2025-06-20 17:32:30|20920.1|20908.1|20923|20911|20923|20911|20920.1|20908.1|13
1750440760000|2025-06-20 17:32:40|20921.4|20909.4|20922.2|20910.2|20923|20911|20921.4|20909.4|2
1750440770000|2025-06-20 17:32:50|20918.1|20906.1|20918.1|20906.1|20918.1|20906.1|20918.1|20906.1|39
1750440780000|2025-06-20 17:33:00|20917.6|20905.6|20914.7|20902.7|20918.1|20906.1|20913.9|20901.9|48
1750440790000|2025-06-20 17:33:10|20913.8|20901.8|20907.2|20895.2|20914.3|20902.3|20905.9|20893.9|20
1750440800000|2025-06-20 17:33:20|20909.7|20897.7|20909.7|20897.7|20909.7|20897.7|20909.7|20897.7|29
1750440810000|2025-06-20 17:33:30|20908.9|20896.9|20909.3|20897.3|20909.3|20897.3|20905.5|20893.5|3
1750440820000|2025-06-20 17:33:40|20909.7|20897.7|20907.2|20895.2|20909.7|20897.7|20907.2|20895.2|8
1750440830000|2025-06-20 17:33:50|20906.8|20894.8|20908|20896|20908|20896|20906.8|20894.8|2
1750440840000|2025-06-20 17:34:00|20910.5|20898.5|20910.5|20898.5|20910.5|20898.5|20909.7|20897.7|3
1750440850000|2025-06-20 17:34:10|20909.3|20897.3|20908|20896|20909.3|20897.3|20907.2|20895.2|3
1750440860000|2025-06-20 17:34:20|20908.4|20896.4|20909.3|20897.3|20909.3|20897.3|20908.4|20896.4|0
1750440870000|2025-06-20 17:34:30|20908|20896|20908|20896|20908|20896|20906.8|20894.8|1
1750440880000|2025-06-20 17:34:40|20907.2|20895.2|20908|20896|20908|20896|20907.2|20895.2|0
1750440890000|2025-06-20 17:34:50|20909.3|20897.3|20910.5|20898.5|20913|20901|20909.3|20897.3|4
1750440900000|2025-06-20 17:35:00|20905.5|20893.5|20901.8|20889.8|20906.8|20894.8|20900.5|20888.5|18
1750440910000|2025-06-20 17:35:10|20901.3|20889.3|20913.8|20901.8|20915.9|20903.9|20900.5|20888.5|22
1750440920000|2025-06-20 17:35:20|20914.3|20902.3|20915.1|20903.1|20915.9|20903.9|20914.3|20902.3|4
1750440930000|2025-06-20 17:35:30|20915.9|20903.9|20917.6|20905.6|20919.6|20907.6|20915.9|20903.9|7
1750440940000|2025-06-20 17:35:40|20917.1|20905.1|20917.6|20905.6|20918.8|20906.8|20915.1|20903.1|5
1750440950000|2025-06-20 17:35:50|20918|20906|20916.3|20904.3|20919.6|20907.6|20916.3|20904.3|6
1750440960000|2025-06-20 17:36:00|20926.3|20914.3|20927.1|20915.1|20932.1|20920.1|20925.5|20913.5|20
1750440970000|2025-06-20 17:36:10|20925.5|20913.5|20927.1|20915.1|20927.1|20915.1|20925.5|20913.5|0
1750440980000|2025-06-20 17:36:20|20930.1|20918.1|20930.5|20918.5|20932.1|20920.1|20930.1|20918.1|9
1750440990000|2025-06-20 17:36:30|20930.1|20918.1|20938|20926|20938|20926|20929.6|20917.6|8
1750441000000|2025-06-20 17:36:40|20940.5|20928.5|20943|20931|20943|20931|20938.9|20926.9|28
1750441010000|2025-06-20 17:36:50|20944.7|20932.7|20947.2|20935.2|20948.4|20936.4|20944.7|20932.7|11
1750441020000|2025-06-20 17:37:00|20946.7|20934.7|20948.9|20936.9|20949.7|20937.7|20942.2|20930.2|5
1750441030000|2025-06-20 17:37:10|20947.6|20935.6|20949.7|20937.7|20954.7|20942.7|20947.6|20935.6|7
1750441040000|2025-06-20 17:37:20|20950.9|20938.9|20950.9|20938.9|20953|20941|20948.9|20936.9|3
1750441050000|2025-06-20 17:37:30|20951.4|20939.4|20947.2|20935.2|20952.2|20940.2|20947.2|20935.2|4
1750441060000|2025-06-20 17:37:40|20946.4|20934.4|20947.2|20935.2|20947.2|20935.2|20945.9|20933.9|2
1750441070000|2025-06-20 17:37:50|20948|20936|20950.5|20938.5|20952.1|20940.1|20946.4|20934.4|9
1750441080000|2025-06-20 17:38:00|20948.8|20936.8|20945.5|20933.5|20948.8|20936.8|20945.5|20933.5|3
1750441090000|2025-06-20 17:38:10|20946.3|20934.3|20943|20931|20946.3|20934.3|20943|20931|3
1750441100000|2025-06-20 17:38:20|20942.1|20930.1|20936.3|20924.3|20942.1|20930.1|20935.5|20923.5|3
1750441110000|2025-06-20 17:38:30|20935.5|20923.5|20936.3|20924.3|20936.3|20924.3|20935.5|20923.5|1
1750441120000|2025-06-20 17:38:40|20935.5|20923.5|20930.1|20918.1|20936.3|20924.3|20930.1|20918.1|0
1750441130000|2025-06-20 17:38:50|20928.8|20916.8|20930.5|20918.5|20931.3|20919.3|20928.8|20916.8|6
1750441140000|2025-06-20 17:39:00|20931.3|20919.3|20925.5|20913.5|20931.3|20919.3|20925.5|20913.5|13
1750441150000|2025-06-20 17:39:10|20925.1|20913.1|20918.4|20906.4|20925.1|20913.1|20918.4|20906.4|6
1750441160000|2025-06-20 17:39:20|20921.7|20909.7|20921.7|20909.7|20922.1|20910.1|20920.9|20908.9|8
1750441170000|2025-06-20 17:39:30|20920.9|20908.9|20924.2|20912.2|20924.6|20912.6|20920.9|20908.9|2
1750441180000|2025-06-20 17:39:40|20923.8|20911.8|20924.2|20912.2|20924.2|20912.2|20922.9|20910.9|0
1750441190000|2025-06-20 17:39:50|20923.8|20911.8|20920.4|20908.4|20924.2|20912.2|20920.4|20908.4|1
1750441200000|2025-06-20 17:40:00|20922.9|20910.9|20923.8|20911.8|20923.8|20911.8|20922.1|20910.1|3
1750441210000|2025-06-20 17:40:10|20924.2|20912.2|20929.2|20917.2|20929.2|20917.2|20924.2|20912.2|3
1750441220000|2025-06-20 17:40:20|20930.4|20918.4|20930.4|20918.4|20930.4|20918.4|20929.6|20917.6|1
1750441230000|2025-06-20 17:40:30|20931.3|20919.3|20926.3|20914.3|20931.3|20919.3|20925.5|20913.5|7
1750441240000|2025-06-20 17:40:40|20924.6|20912.6|20924.2|20912.2|20924.6|20912.6|20923.4|20911.4|10
1750441250000|2025-06-20 17:40:50|20923.8|20911.8|20921.3|20909.3|20923.8|20911.8|20918|20906|58
1750441260000|2025-06-20 17:41:00|20918|20906|20917.1|20905.1|20921.3|20909.3|20913.8|20901.8|16
1750441270000|2025-06-20 17:41:10|20916.3|20904.3|20913.4|20901.4|20917.1|20905.1|20913.4|20901.4|6
1750441280000|2025-06-20 17:41:20|20914.6|20902.6|20915.9|20903.9|20917.1|20905.1|20914.6|20902.6|5
1750441290000|2025-06-20 17:41:30|20916.3|20904.3|20915.4|20903.4|20918.4|20906.4|20915.4|20903.4|13
1750441300000|2025-06-20 17:41:40|20915|20903|20915|20903|20915|20903|20915|20903|7
1750441310000|2025-06-20 17:41:50|20914.6|20902.6|20914.6|20902.6|20915|20903|20914.6|20902.6|6
1750441320000|2025-06-20 17:42:00|20915.4|20903.4|20917.9|20905.9|20920.4|20908.4|20914.6|20902.6|6
1750441330000|2025-06-20 17:42:10|20918.3|20906.3|20924.6|20912.6|20924.6|20912.6|20917.9|20905.9|20
1750441340000|2025-06-20 17:42:20|20928.3|20916.3|20928.8|20916.8|20929.6|20917.6|20927.1|20915.1|3
1750441350000|2025-06-20 17:42:30|20929.6|20917.6|20931.3|20919.3|20933.3|20921.3|20929.6|20917.6|4
1750441360000|2025-06-20 17:42:40|20932.1|20920.1|20931.3|20919.3|20932.9|20920.9|20931.3|20919.3|0
1750441370000|2025-06-20 17:42:50|20930.8|20918.8|20936.6|20924.6|20937.9|20925.9|20928.3|20916.3|13
1750441380000|2025-06-20 17:43:00|20935.8|20923.8|20935|20923|20935.8|20923.8|20932.9|20920.9|12
1750441390000|2025-06-20 17:43:10|20935.4|20923.4|20935.4|20923.4|20936.6|20924.6|20934.1|20922.1|6
1750441400000|2025-06-20 17:43:20|20935.8|20923.8|20934.5|20922.5|20940|20928|20932.9|20920.9|17
1750441410000|2025-06-20 17:43:30|20933.7|20921.7|20932.5|20920.5|20934.5|20922.5|20932.5|20920.5|5
1750441420000|2025-06-20 17:43:40|20933.3|20921.3|20930.4|20918.4|20933.3|20921.3|20930.4|20918.4|1
1750441430000|2025-06-20 17:43:50|20932.8|20920.8|20930.4|20918.4|20936.2|20924.2|20930.4|20918.4|7
1750441440000|2025-06-20 17:44:00|20929.9|20917.9|20932.9|20920.9|20932.9|20920.9|20929.9|20917.9|0
1750441450000|2025-06-20 17:44:10|20932.4|20920.4|20937|20925|20939.5|20927.5|20932.4|20920.4|10
1750441460000|2025-06-20 17:44:20|20942|20930|20942.4|20930.4|20942.4|20930.4|20940.8|20928.8|10
1750441470000|2025-06-20 17:44:30|20941.6|20929.6|20942.9|20930.9|20942.9|20930.9|20941.6|20929.6|5
1750441480000|2025-06-20 17:44:40|20942.1|20930.1|20947.1|20935.1|20947.1|20935.1|20942.1|20930.1|4
1750441490000|2025-06-20 17:44:50|20948.7|20936.7|20952.1|20940.1|20952.1|20940.1|20947.9|20935.9|11
1750441500000|2025-06-20 17:45:00|20952.5|20940.5|20960.4|20948.4|20968.3|20956.3|20952.5|20940.5|33
1750441510000|2025-06-20 17:45:10|20962.1|20950.1|20957.9|20945.9|20964.6|20952.6|20957.9|20945.9|15
1750441520000|2025-06-20 17:45:20|20959.1|20947.1|20949.1|20937.1|20959.1|20947.1|20948.7|20936.7|4
1750441530000|2025-06-20 17:45:30|20947.9|20935.9|20946.2|20934.2|20947.9|20935.9|20946.2|20934.2|2
1750441540000|2025-06-20 17:45:40|20945.8|20933.8|20946.2|20934.2|20946.2|20934.2|20945.8|20933.8|0
1750441550000|2025-06-20 17:45:50|20945.8|20933.8|20940.8|20928.8|20945.8|20933.8|20940.8|20928.8|5
1750441560000|2025-06-20 17:46:00|20939.6|20927.6|20944.6|20932.6|20947.1|20935.1|20938.7|20926.7|10
1750441570000|2025-06-20 17:46:10|20945.4|20933.4|20947.9|20935.9|20947.9|20935.9|20945.4|20933.4|2
1750441580000|2025-06-20 17:46:20|20947.4|20935.4|20946.2|20934.2|20947.4|20935.4|20946.2|20934.2|4
1750441590000|2025-06-20 17:46:30|20945.8|20933.8|20943.7|20931.7|20945.8|20933.8|20943.7|20931.7|6
1750441600000|2025-06-20 17:46:40|20942.8|20930.8|20940.3|20928.3|20942.8|20930.8|20940.3|20928.3|5
1750441610000|2025-06-20 17:46:50|20939.5|20927.5|20940.3|20928.3|20940.3|20928.3|20938.6|20926.6|1
1750441620000|2025-06-20 17:47:00|20940.8|20928.8|20946.6|20934.6|20949.5|20937.5|20940.8|20928.8|6
1750441630000|2025-06-20 17:47:10|20949.1|20937.1|20947.4|20935.4|20949.9|20937.9|20944.5|20932.5|16
1750441640000|2025-06-20 17:47:20|20948.2|20936.2|20955.7|20943.7|20955.7|20943.7|20948.2|20936.2|7
1750441650000|2025-06-20 17:47:30|20956.1|20944.1|20955.7|20943.7|20957|20945|20955.7|20943.7|0
1750441670000|2025-06-20 17:47:50|20954.5|20942.5|20955.3|20943.3|20955.3|20943.3|20954.5|20942.5|1
1750441680000|2025-06-20 17:48:00|20955.7|20943.7|20950.3|20938.3|20955.7|20943.7|20950.3|20938.3|7
1750441690000|2025-06-20 17:48:10|20949.9|20937.9|20945.8|20933.8|20950.3|20938.3|20945.8|20933.8|13
1750441700000|2025-06-20 17:48:20|20942.8|20930.8|20937|20925|20942.8|20930.8|20937|20925|5
1750441710000|2025-06-20 17:48:30|20937.8|20925.8|20937.8|20925.8|20938.3|20926.3|20937.8|20925.8|4
1750441720000|2025-06-20 17:48:40|20937|20925|20940.3|20928.3|20940.3|20928.3|20935.8|20923.8|9
1750441730000|2025-06-20 17:48:50|20929.9|20917.9|20927.9|20915.9|20929.9|20917.9|20927.9|20915.9|9
1750441740000|2025-06-20 17:49:00|20927|20915|20917.9|20905.9|20927|20915|20917.9|20905.9|16
1750441750000|2025-06-20 17:49:10|20918.7|20906.7|20915.4|20903.4|20918.7|20906.7|20915.4|20903.4|9
1750441760000|2025-06-20 17:49:20|20916.2|20904.2|20922.9|20910.9|20924.5|20912.5|20916.2|20904.2|6
1750441770000|2025-06-20 17:49:30|20922.1|20910.1|20918.7|20906.7|20922.1|20910.1|20917.9|20905.9|9
1750441780000|2025-06-20 17:49:40|20918.3|20906.3|20918.7|20906.7|20918.7|20906.7|20918.3|20906.3|7
1750441790000|2025-06-20 17:49:50|20918.3|20906.3|20916.2|20904.2|20918.7|20906.7|20916.2|20904.2|20
1750441800000|2025-06-20 17:50:00|20917|20905|20922|20910|20922|20910|20916.2|20904.2|7
1750441810000|2025-06-20 17:50:10|20922.4|20910.4|20925.4|20913.4|20925.4|20913.4|20922.4|20910.4|4
1750441820000|2025-06-20 17:50:20|20927.4|20915.4|20924.1|20912.1|20927.4|20915.4|20921.2|20909.2|4
1750441830000|2025-06-20 17:50:30|20923.7|20911.7|20922.9|20910.9|20925.4|20913.4|20922.9|20910.9|10
1750441840000|2025-06-20 17:50:40|20920.8|20908.8|20920.4|20908.4|20920.8|20908.8|20918.7|20906.7|4
1750441850000|2025-06-20 17:50:50|20919.9|20907.9|20917.9|20905.9|20919.9|20907.9|20917.4|20905.4|8
1750441860000|2025-06-20 17:51:00|20916.2|20904.2|20920.4|20908.4|20920.4|20908.4|20916.2|20904.2|11
1750441870000|2025-06-20 17:51:10|20921.2|20909.2|20923.7|20911.7|20924.5|20912.5|20920.8|20908.8|16
1750441880000|2025-06-20 17:51:20|20924.5|20912.5|20923.7|20911.7|20924.9|20912.9|20923.7|20911.7|2
1750441890000|2025-06-20 17:51:30|20924.5|20912.5|20923.7|20911.7|20926.2|20914.2|20923.7|20911.7|15
1750441900000|2025-06-20 17:51:40|20924.5|20912.5|20927|20915|20927|20915|20924.5|20912.5|6
1750441920000|2025-06-20 17:52:00|20927.8|20915.8|20928.6|20916.6|20929.9|20917.9|20927.8|20915.8|7
1750441930000|2025-06-20 17:52:10|20927.8|20915.8|20923.6|20911.6|20927.8|20915.8|20923.6|20911.6|23
1750441940000|2025-06-20 17:52:20|20922.8|20910.8|20924.1|20912.1|20926.6|20914.6|20922.8|20910.8|11
1750441950000|2025-06-20 17:52:30|20923.6|20911.6|20920.3|20908.3|20923.6|20911.6|20918.2|20906.2|3
1750441960000|2025-06-20 17:52:40|20918.2|20906.2|20919.9|20907.9|20923.6|20911.6|20918.2|20906.2|20
1750441970000|2025-06-20 17:52:50|20921.9|20909.9|20914.4|20902.4|20922.4|20910.4|20912.8|20900.8|16
1750441980000|2025-06-20 17:53:00|20915.3|20903.3|20915.3|20903.3|20916.9|20904.9|20915.3|20903.3|3
1750441990000|2025-06-20 17:53:10|20914.4|20902.4|20911.9|20899.9|20915.3|20903.3|20911.5|20899.5|8
1750442000000|2025-06-20 17:53:20|20914.4|20902.4|20915.3|20903.3|20915.3|20903.3|20914.4|20902.4|3
1750442010000|2025-06-20 17:53:30|20913.2|20901.2|20912.8|20900.8|20913.6|20901.6|20912.8|20900.8|4
1750442020000|2025-06-20 17:53:40|20911.9|20899.9|20912.8|20900.8|20912.8|20900.8|20911.9|20899.9|1
1750442030000|2025-06-20 17:53:50|20911.5|20899.5|20912.3|20900.3|20913.6|20901.6|20910.2|20898.2|38
1750442040000|2025-06-20 17:54:00|20915.2|20903.2|20902.8|20890.8|20915.2|20903.2|20902.8|20890.8|45
1750442050000|2025-06-20 17:54:10|20901.9|20889.9|20902.8|20890.8|20903.2|20891.2|20899.9|20887.9|19
1750442060000|2025-06-20 17:54:20|20903.2|20891.2|20903.2|20891.2|20904.4|20892.4|20901.1|20889.1|5
1750442070000|2025-06-20 17:54:30|20904|20892|20905.3|20893.3|20905.3|20893.3|20904|20892|10
1750442080000|2025-06-20 17:54:40|20906.1|20894.1|20905.3|20893.3|20906.5|20894.5|20905.3|20893.3|3
1750442090000|2025-06-20 17:54:50|20906.9|20894.9|20907.8|20895.8|20908.6|20896.6|20906.5|20894.5|3
1750442100000|2025-06-20 17:55:00|20908.6|20896.6|20916.1|20904.1|20916.1|20904.1|20908.6|20896.6|7
1750442110000|2025-06-20 17:55:10|20917.3|20905.3|20922.8|20910.8|20922.8|20910.8|20917.3|20905.3|14
1750442120000|2025-06-20 17:55:20|20923.6|20911.6|20917.8|20905.8|20923.6|20911.6|20917.8|20905.8|6
1750442130000|2025-06-20 17:55:30|20916.5|20904.5|20917.8|20905.8|20921.9|20909.9|20916.5|20904.5|17
1750442140000|2025-06-20 17:55:40|20918.6|20906.6|20921.1|20909.1|20921.9|20909.9|20916.5|20904.5|37
1750442150000|2025-06-20 17:55:50|20923.1|20911.1|20922.7|20910.7|20923.1|20911.1|20921.1|20909.1|12
1750442160000|2025-06-20 17:56:00|20923.1|20911.1|20932.3|20920.3|20934|20922|20923.1|20911.1|12
1750442170000|2025-06-20 17:56:10|20934.4|20922.4|20929.8|20917.8|20934.4|20922.4|20929.8|20917.8|6
1750442180000|2025-06-20 17:56:20|20928.5|20916.5|20929.8|20917.8|20929.8|20917.8|20928.5|20916.5|4
1750442190000|2025-06-20 17:56:30|20928.9|20916.9|20928.9|20916.9|20928.9|20916.9|20928.9|20916.9|8
1750442200000|2025-06-20 17:56:40|20928.1|20916.1|20921.8|20909.8|20928.1|20916.1|20921.8|20909.8|19
1750442210000|2025-06-20 17:56:50|20922.6|20910.6|20924.8|20912.8|20924.8|20912.8|20922.6|20910.6|4
1750442220000|2025-06-20 17:57:00|20924.3|20912.3|20916.8|20904.8|20924.3|20912.3|20916.4|20904.4|8
1750442230000|2025-06-20 17:57:10|20916.4|20904.4|20914.3|20902.3|20916.4|20904.4|20913.9|20901.9|7
1750442240000|2025-06-20 17:57:20|20913.9|20901.9|20914.3|20902.3|20914.3|20902.3|20913.9|20901.9|7
1750442250000|2025-06-20 17:57:30|20913.9|20901.9|20912.3|20900.3|20913.9|20901.9|20911.4|20899.4|9
1750442260000|2025-06-20 17:57:40|20911.8|20899.8|20894.3|20882.3|20911.8|20899.8|20894.3|20882.3|24
1750442270000|2025-06-20 17:57:50|20896|20884|20891|20879|20897.6|20885.6|20891|20879|18
1750442280000|2025-06-20 17:58:00|20891.8|20879.8|20902.7|20890.7|20903.1|20891.1|20891.8|20879.8|21
1750442290000|2025-06-20 17:58:10|20903.1|20891.1|20899.4|20887.4|20905.6|20893.6|20897.7|20885.7|44
1750442300000|2025-06-20 17:58:20|20900.2|20888.2|20906.8|20894.8|20907.3|20895.3|20900.2|20888.2|27
1750442310000|2025-06-20 17:58:30|20905.6|20893.6|20907.7|20895.7|20907.7|20895.7|20903.9|20891.9|14
1750442320000|2025-06-20 17:58:40|20907.3|20895.3|20906.4|20894.4|20907.7|20895.7|20906|20894|6
1750442330000|2025-06-20 17:58:50|20906|20894|20909.8|20897.8|20909.8|20897.8|20906|20894|30
1750442340000|2025-06-20 17:59:00|20909.3|20897.3|20911.4|20899.4|20913.9|20901.9|20908.9|20896.9|35
1750442350000|2025-06-20 17:59:10|20911|20899|20908.9|20896.9|20911|20899|20908.9|20896.9|15
1750442360000|2025-06-20 17:59:20|20896.8|20884.8|20897.3|20885.3|20901.4|20889.4|20896.8|20884.8|58
1750442370000|2025-06-20 17:59:30|20897.7|20885.7|20899.9|20887.9|20903.2|20891.2|20897.7|20885.7|98
1750442380000|2025-06-20 17:59:40|20900.3|20888.3|20900.3|20888.3|20904.4|20892.4|20899.9|20887.9|86
1750442390000|2025-06-20 17:59:50|20900.7|20888.7|20907.8|20895.8|20908.2|20896.2|20900.7|20888.7|115
1750442400000|2025-06-20 18:00:00|20907.4|20895.4|20905.3|20893.3|20907.4|20895.4|20904|20892|36
1750442410000|2025-06-20 18:00:10|20906.5|20894.5|20904|20892|20906.5|20894.5|20902.8|20890.8|11
1750442420000|2025-06-20 18:00:20|20902.8|20890.8|20904.5|20892.5|20904.5|20892.5|20902.8|20890.8|12
1750442430000|2025-06-20 18:00:30|20906.1|20894.1|20908.2|20896.2|20908.2|20896.2|20906.1|20894.1|28
1750442440000|2025-06-20 18:00:40|20909.1|20897.1|20911.2|20899.2|20912.8|20900.8|20909.1|20897.1|43
1750442450000|2025-06-20 18:00:50|20908.2|20896.2|20906.1|20894.1|20912|20900|20906.1|20894.1|19
1750442460000|2025-06-20 18:01:00|20905.3|20893.3|20906.1|20894.1|20906.1|20894.1|20904.9|20892.9|6
1750442470000|2025-06-20 18:01:10|20905.3|20893.3|20907|20895|20907.8|20895.8|20905.3|20893.3|6
1750442480000|2025-06-20 18:01:20|20906.5|20894.5|20906.2|20894.2|20908.2|20896.2|20906.2|20894.2|13
1750442490000|2025-06-20 18:01:30|20905.7|20893.7|20907|20895|20907.8|20895.8|20903.2|20891.2|5
1750442500000|2025-06-20 18:01:40|20909|20897|20897|20885|20909.9|20897.9|20894.1|20882.1|16
1750442510000|2025-06-20 18:01:50|20898.7|20886.7|20900.3|20888.3|20901.1|20889.1|20897.4|20885.4|7
1750442520000|2025-06-20 18:02:00|20899.1|20887.1|20897.8|20885.8|20899.1|20887.1|20893.6|20881.6|8
1750442530000|2025-06-20 18:02:10|20897|20885|20886.6|20874.6|20897|20885|20886.6|20874.6|16
1750442540000|2025-06-20 18:02:20|20886.1|20874.1|20887|20875|20887.8|20875.8|20884.5|20872.5|23
1750442550000|2025-06-20 18:02:30|20889.5|20877.5|20887|20875|20893.7|20881.7|20887|20875|22
1750442560000|2025-06-20 18:02:40|20886.2|20874.2|20889.1|20877.1|20890.4|20878.4|20885.4|20873.4|25
1750442570000|2025-06-20 18:02:50|20889.9|20877.9|20885.4|20873.4|20890.4|20878.4|20885.4|20873.4|35
1750442580000|2025-06-20 18:03:00|20886.2|20874.2|20887.9|20875.9|20887.9|20875.9|20884.9|20872.9|11
1750442590000|2025-06-20 18:03:10|20891.1|20879.1|20889.1|20877.1|20892|20880|20886.2|20874.2|14
1750442600000|2025-06-20 18:03:20|20888.7|20876.7|20887.9|20875.9|20888.7|20876.7|20885.4|20873.4|28
1750442610000|2025-06-20 18:03:30|20886.2|20874.2|20886.6|20874.6|20887.9|20875.9|20886.2|20874.2|8
1750442620000|2025-06-20 18:03:40|20887.1|20875.1|20887.1|20875.1|20887.9|20875.9|20886.2|20874.2|24
1750442630000|2025-06-20 18:03:50|20886.2|20874.2|20882.4|20870.4|20887.1|20875.1|20881.6|20869.6|21
1750442640000|2025-06-20 18:04:00|20881.6|20869.6|20884.9|20872.9|20884.9|20872.9|20881.6|20869.6|18
1750442650000|2025-06-20 18:04:10|20883.3|20871.3|20887.9|20875.9|20887.9|20875.9|20882.9|20870.9|24
1750442660000|2025-06-20 18:04:20|20887|20875|20890.4|20878.4|20890.4|20878.4|20886.6|20874.6|6
1750442670000|2025-06-20 18:04:30|20889.1|20877.1|20890.4|20878.4|20890.4|20878.4|20887.9|20875.9|6
1750442680000|2025-06-20 18:04:40|20889.9|20877.9|20890.8|20878.8|20893.6|20881.6|20888.3|20876.3|38
1750442690000|2025-06-20 18:04:50|20889.9|20877.9|20895.3|20883.3|20895.8|20883.8|20889.1|20877.1|14
1750685400000|2025-06-23 13:30:00|20818.1|20806.1|20826.3|20814.3|20826.3|20814.3|20756.3|20744.3|173
1750685410000|2025-06-23 13:30:10|20827.1|20815.1|20826.1|20814.1|20829.5|20817.5|20805.1|20793.1|71
1750685420000|2025-06-23 13:30:20|20823.6|20811.6|20823.6|20811.6|20830.5|20818.5|20799.3|20787.3|108
1750685430000|2025-06-23 13:30:30|20816.5|20804.5|20857.6|20845.6|20858.3|20846.3|20816.5|20804.5|81
1750685440000|2025-06-23 13:30:40|20859.8|20847.8|20863.6|20851.6|20868.1|20856.1|20842.3|20830.3|57
1750685450000|2025-06-23 13:30:50|20860.1|20848.1|20895.1|20883.1|20897.1|20885.1|20859.8|20847.8|50
1750685460000|2025-06-23 13:31:00|20894.4|20882.4|20900.1|20888.1|20900.1|20888.1|20886.4|20874.4|132
1750685470000|2025-06-23 13:31:10|20899.6|20887.6|20904.9|20892.9|20905.4|20893.4|20896.6|20884.6|66
1750685480000|2025-06-23 13:31:20|20898.6|20886.6|20869.6|20857.6|20898.6|20886.6|20866.6|20854.6|68
1750685490000|2025-06-23 13:31:30|20867.9|20855.9|20881.9|20869.9|20885.6|20873.6|20862.4|20850.4|75
1750685500000|2025-06-23 13:31:40|20881.1|20869.1|20884.4|20872.4|20884.9|20872.9|20876.9|20864.9|65
1750685510000|2025-06-23 13:31:50|20890.1|20878.1|20890.1|20878.1|20894.9|20882.9|20887.4|20875.4|47
1750685520000|2025-06-23 13:32:00|20891.1|20879.1|20899.2|20887.2|20899.7|20887.7|20883.4|20871.4|42
1750685530000|2025-06-23 13:32:10|20900.9|20888.9|20909.7|20897.7|20921.1|20909.1|20898.9|20886.9|69
1750685540000|2025-06-23 13:32:20|20907.6|20895.6|20905.6|20893.6|20909.4|20897.4|20897.6|20885.6|54
1750685550000|2025-06-23 13:32:30|20907.6|20895.6|20928.6|20916.6|20939.2|20927.2|20907.6|20895.6|39
1750685560000|2025-06-23 13:32:40|20929.4|20917.4|20951.1|20939.1|20951.1|20939.1|20929.4|20917.4|26
1750685570000|2025-06-23 13:32:50|20948.6|20936.6|20941.9|20929.9|20952.9|20940.9|20937.9|20925.9|93
1750685580000|2025-06-23 13:33:00|20941.1|20929.1|20945.1|20933.1|20945.1|20933.1|20936.1|20924.1|13
1750685590000|2025-06-23 13:33:10|20946.1|20934.1|20946.6|20934.6|20951.1|20939.1|20941.6|20929.6|11
1750685600000|2025-06-23 13:33:20|20945.4|20933.4|20947.9|20935.9|20949.6|20937.6|20941.6|20929.6|19
1750685610000|2025-06-23 13:33:30|20945.4|20933.4|20937.1|20925.1|20945.4|20933.4|20932.9|20920.9|25
1750685620000|2025-06-23 13:33:40|20936.4|20924.4|20922.9|20910.9|20936.4|20924.4|20922.9|20910.9|29
1750685630000|2025-06-23 13:33:50|20923.6|20911.6|20922.9|20910.9|20924.6|20912.6|20920.6|20908.6|6
1750685640000|2025-06-23 13:34:00|20924.1|20912.1|20928.9|20916.9|20931.8|20919.8|20922.9|20910.9|41
1750685650000|2025-06-23 13:34:10|20929.6|20917.6|20928.9|20916.9|20931.8|20919.8|20928.9|20916.9|3
1750685660000|2025-06-23 13:34:20|20934.6|20922.6|20942.9|20930.9|20943.9|20931.9|20934.6|20922.6|14
1750685670000|2025-06-23 13:34:30|20945.4|20933.4|20927.4|20915.4|20945.4|20933.4|20927.4|20915.4|20
1750685680000|2025-06-23 13:34:40|20926.1|20914.1|20920.6|20908.6|20926.1|20914.1|20918.6|20905.1|41
1750685690000|2025-06-23 13:34:50|20921.6|20909.6|20916.9|20904.9|20922.4|20910.4|20913.6|20901.6|25
1750685700000|2025-06-23 13:35:00|20916.1|20904.1|20914.6|20902.6|20917.1|20905.1|20913.6|20901.6|10
1750685710000|2025-06-23 13:35:10|20914.1|20902.1|20911.6|20899.6|20916.9|20904.9|20908.4|20896.4|42
1750685720000|2025-06-23 13:35:20|20913.6|20901.6|20923.6|20911.6|20924.1|20912.1|20913.6|20901.6|23
1750685730000|2025-06-23 13:35:30|20924.6|20912.6|20921.4|20909.4|20926.6|20914.6|20918.6|20906.6|14
1750685740000|2025-06-23 13:35:40|20922.1|20910.1|20936.9|20924.9|20936.9|20924.9|20921.9|20909.9|13
1750685750000|2025-06-23 13:35:50|20934.4|20922.4|20941.1|20929.1|20942.4|20930.4|20930.6|20918.6|37
1750685760000|2025-06-23 13:36:00|20940.4|20928.4|20943.4|20931.4|20946.1|20934.1|20938.6|20926.6|31
1750685770000|2025-06-23 13:36:10|20944.4|20932.4|20946.9|20934.9|20946.9|20934.9|20942.6|20930.6|12
1750685780000|2025-06-23 13:36:20|20946.4|20934.4|20951.9|20939.9|20951.9|20939.9|20945.9|20933.9|23
1750685790000|2025-06-23 13:36:30|20951.4|20939.4|20941.7|20929.7|20951.4|20939.4|20941.7|20929.7|22
1750685800000|2025-06-23 13:36:40|20941.9|20929.9|20933.6|20921.6|20944.4|20932.4|20933.6|20921.6|9
1750685810000|2025-06-23 13:36:50|20938.4|20926.4|20943.1|20931.1|20944.4|20932.4|20938.4|20926.4|14
1750685820000|2025-06-23 13:37:00|20942.6|20930.6|20950.9|20938.9|20950.9|20938.9|20942.6|20930.6|9
1750685830000|2025-06-23 13:37:10|20967.6|20955.6|20977.4|20965.4|20979.9|20967.9|20967.6|20955.6|10
1750685840000|2025-06-23 13:37:20|20978.7|20966.7|20977.4|20965.4|20979.1|20967.1|20974.9|20962.9|7
1750685850000|2025-06-23 13:37:30|20982.1|20970.1|20961.2|20949.2|20987.1|20975.1|20961.2|20949.2|41
1750685860000|2025-06-23 13:37:40|20960.4|20948.4|20946.6|20934.6|20960.4|20948.4|20946.2|20934.2|12
1750685870000|2025-06-23 13:37:50|20950.7|20938.7|20961.2|20949.2|20961.2|20949.2|20949.9|20937.9|9
1750685880000|2025-06-23 13:38:00|20960.7|20948.7|20972.6|20960.6|20972.6|20960.6|20958.7|20946.7|20
1750685890000|2025-06-23 13:38:10|20973.4|20961.4|20972.4|20960.4|20976.6|20964.6|20972.4|20960.4|13
1750685900000|2025-06-23 13:38:20|20967.6|20955.6|20966.2|20954.2|20967.6|20955.6|20961.2|20949.2|49
1750685910000|2025-06-23 13:38:30|20966.6|20954.6|20967.4|20955.4|20967.4|20955.4|20963.7|20951.7|8
1750685920000|2025-06-23 13:38:40|20969.7|20957.7|20968.2|20956.2|20969.7|20957.7|20967.4|20955.4|17
1750685930000|2025-06-23 13:38:50|20969.4|20957.4|20961.6|20949.6|20969.4|20957.4|20961.6|20949.6|20
1750685940000|2025-06-23 13:39:00|20961.2|20949.2|20964.7|20952.7|20965.2|20953.2|20958.9|20946.9|12
1750685950000|2025-06-23 13:39:10|20964.4|20952.4|20963.9|20951.9|20964.4|20952.4|20963.9|20951.9|0
1750685960000|2025-06-23 13:39:20|20967.2|20955.2|20963.9|20951.9|20967.7|20955.7|20963.9|20951.9|10
1750685970000|2025-06-23 13:39:30|20958.9|20946.9|20959.7|20947.7|20960.2|20948.2|20958.7|20946.7|8
1750685980000|2025-06-23 13:39:40|20959.2|20947.2|20957.2|20945.2|20961.4|20949.4|20956.4|20944.4|3
1750685990000|2025-06-23 13:39:50|20956.4|20944.4|20948.2|20936.2|20956.4|20944.4|20942.2|20930.2|12
1750686000000|2025-06-23 13:40:00|20947.4|20935.4|20955.9|20943.9|20955.9|20943.9|20947.2|20935.2|3
1750686010000|2025-06-23 13:40:10|20958.9|20946.9|20955.2|20943.2|20962.4|20950.4|20953.9|20941.9|14
1750686020000|2025-06-23 13:40:20|20953.9|20941.9|20953.7|20941.7|20953.9|20941.9|20951.4|20939.4|14
1750686030000|2025-06-23 13:40:30|20952.9|20940.9|20963.7|20951.7|20963.7|20951.7|20952.9|20940.9|7
1750686040000|2025-06-23 13:40:40|20964.2|20952.2|20982.7|20970.7|20983.5|20971.5|20964.2|20952.2|33
1750686050000|2025-06-23 13:40:50|20983.5|20971.5|20979.2|20967.2|20990.5|20978.5|20979.2|20967.2|40
1750686060000|2025-06-23 13:41:00|20980|20968|20990.2|20978.2|20992.7|20980.7|20969.2|20957.2|24
1750686070000|2025-06-23 13:41:10|20989.5|20977.5|20982.8|20970.8|20990.2|20978.2|20979.8|20966|65
1750686080000|2025-06-23 13:41:20|20985.2|20973.2|20983.8|20971.8|20989.8|20977.8|20982.5|20970.5|46
1750686090000|2025-06-23 13:41:30|20986.3|20974.3|20986.8|20974.8|20992.3|20980.3|20984.3|20972.3|14
1750686100000|2025-06-23 13:41:40|20986.3|20974.3|20988|20976|20991.8|20979.8|20985.5|20973.5|8
1750686110000|2025-06-23 13:41:50|20989.7|20977.7|20994.7|20982.7|20995.2|20983.2|20986.5|20974.5|28
1750686120000|2025-06-23 13:42:00|20994.3|20982.3|20997.2|20985.2|20998|20986|20992.2|20980.2|14
1750686130000|2025-06-23 13:42:10|20996.8|20984.8|20991.8|20979.8|20998.5|20986.5|20987.2|20975.2|19
1750686140000|2025-06-23 13:42:20|20992.2|20980.2|20992.2|20980.2|20993|20981|20992.2|20980.2|2
1750686150000|2025-06-23 13:42:30|20991.8|20979.8|20994.3|20982.3|20996.3|20984.3|20991.8|20979.8|7
1750686160000|2025-06-23 13:42:40|20996.8|20984.8|20997.7|20985.7|20998|20986|20996.8|20984.8|5
1750686170000|2025-06-23 13:42:50|20997.2|20985.2|21006.3|20994.3|21014.5|21002.5|20997.2|20985.2|52
1750686180000|2025-06-23 13:43:00|21001.8|20989.8|21001.8|20989.8|21003|20991|21000.2|20988.2|7
1750686190000|2025-06-23 13:43:10|21000.5|20988.5|20996.8|20984.8|21001.8|20989.8|20995.5|20983.5|8
1750686200000|2025-06-23 13:43:20|20998.7|20986.7|21003|20991|21006.3|20994.3|20998.7|20986.7|12
1750686210000|2025-06-23 13:43:30|21004.3|20992.3|21001.8|20989.8|21005.5|20993.5|20997.2|20985.2|14
1750686220000|2025-06-23 13:43:40|21001|20989|21010.5|20998.5|21011.3|20999.3|20998|20986|31
1750686230000|2025-06-23 13:43:50|21013.8|21001.8|21015.8|21003.8|21016.3|21004.3|21011.3|20999.3|17
1750686240000|2025-06-23 13:44:00|21017.5|21005.5|21013.8|21001.8|21025.5|21013.5|21013.8|21001.8|28
1750686250000|2025-06-23 13:44:10|21014.3|21002.3|21014.2|21002.2|21016.8|21004.8|21010.5|20998.5|5
1750686260000|2025-06-23 13:44:20|21011.7|20999.7|21007|20995|21011.7|20999.7|21004.7|20992.7|13
1750686270000|2025-06-23 13:44:30|21007.7|20995.7|21005.7|20993.7|21009|20997|21004.5|20992.5|4
1750686280000|2025-06-23 13:44:40|21006.5|20994.5|21011.5|20999.5|21012.2|21000.2|21006.5|20994.5|5
1750686290000|2025-06-23 13:44:50|21012.7|21000.7|21008.7|20996.7|21012.7|21000.7|21006.2|20994.2|11
1750686300000|2025-06-23 13:45:00|21008.2|20996.2|21006.7|20994.7|21015.7|21003.7|21006.2|20994.2|14
1750686310000|2025-06-23 13:45:10|21006.2|20994.2|21006.2|20994.2|21006.2|20994.2|21005.7|20993.7|2
1750686320000|2025-06-23 13:45:20|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|21005.7|20993.7|3
1750686330000|2025-06-23 13:45:30|21004.5|20992.5|20983.7|20971.7|21004.5|20992.5|20983.7|20971.7|38
1750686340000|2025-06-23 13:45:40|20982.2|20970.2|20975.2|20963.2|20982.2|20970.2|20971.7|20959.7|38
1750686350000|2025-06-23 13:45:50|20970.2|20958.2|20975.2|20963.2|20975.2|20963.2|20970.2|20958.2|14
1750686360000|2025-06-23 13:46:00|20974.7|20962.7|20982.2|20970.2|20982.2|20970.2|20972.7|20960.7|10
1750686370000|2025-06-23 13:46:10|20981.7|20969.7|20976.7|20964.7|20981.7|20969.7|20975.9|20963.9|12
1750686380000|2025-06-23 13:46:20|20977.2|20965.2|20983.2|20971.2|20984.7|20972.7|20977.2|20965.2|9
1750686390000|2025-06-23 13:46:30|20982.7|20970.7|20974.4|20962.4|20982.7|20970.7|20974.4|20962.4|12
1750686400000|2025-06-23 13:46:40|20970.9|20958.9|20976.2|20964.2|20976.2|20964.2|20967.7|20955.7|4
1750686410000|2025-06-23 13:46:50|20979.2|20967.2|20982.2|20970.2|20982.2|20970.2|20976.4|20964.4|14
1750686420000|2025-06-23 13:47:00|20983.4|20971.4|20989.2|20977.2|20989.2|20977.2|20983.4|20971.4|11
1750686430000|2025-06-23 13:47:10|20987.7|20975.7|20979.2|20967.2|20988|20976|20977.2|20965.2|15
1750686440000|2025-06-23 13:47:20|20976.7|20964.7|20974.2|20962.2|20976.7|20964.7|20969.2|20957.2|4
1750686450000|2025-06-23 13:47:30|20975|20963|20971.7|20959.7|20975.7|20963.7|20971.7|20959.7|2
1750686460000|2025-06-23 13:47:40|20970.9|20958.9|20969.7|20957.7|20972.2|20960.2|20969.7|20957.7|2
1750686470000|2025-06-23 13:47:50|20972.9|20960.9|20970.2|20958.2|20977.9|20965.9|20970.2|20958.2|16
1750686480000|2025-06-23 13:48:00|20970.9|20958.9|20978.4|20966.4|20985.2|20973.2|20969.7|20957.7|46
1750686490000|2025-06-23 13:48:10|20977.2|20965.2|20975.9|20963.9|20977.2|20965.2|20975.2|20963.2|2
1750686500000|2025-06-23 13:48:20|20977.2|20965.2|20977.2|20965.2|20977.2|20965.2|20977.2|20965.2|2
1750686510000|2025-06-23 13:48:30|20980.9|20968.9|20988.4|20976.4|20988.7|20976.7|20980.9|20968.9|7
1750686520000|2025-06-23 13:48:40|20987.2|20975.2|20984.7|20972.7|20987.2|20975.2|20983.4|20971.4|7
1750686530000|2025-06-23 13:48:50|20984.2|20972.2|20983.7|20971.7|20984.7|20972.7|20982.2|20970.2|1
1750686540000|2025-06-23 13:49:00|20984.2|20972.2|20980.2|20968.2|20984.7|20972.7|20980.2|20968.2|3
1750686550000|2025-06-23 13:49:10|20981.7|20969.7|20982.9|20970.9|20982.9|20970.9|20980.2|20968.2|0
1750686560000|2025-06-23 13:49:20|20983.4|20971.4|20982.7|20970.7|20983.4|20971.4|20977.2|20965.2|4
1750686570000|2025-06-23 13:49:30|20984.7|20972.7|20982.2|20970.2|20984.7|20972.7|20980.7|20968.7|4
1750686580000|2025-06-23 13:49:40|20981.7|20969.7|20986.7|20974.7|20986.7|20974.7|20980.2|20968.2|2
1750686590000|2025-06-23 13:49:50|20981.7|20969.7|20981.7|20969.7|20981.7|20969.7|20981.7|20969.7|10
1750686600000|2025-06-23 13:50:00|20982.2|20970.2|20981.5|20969.5|20982.4|20970.4|20979.9|20967.9|23
1750686610000|2025-06-23 13:50:10|20979|20967|20981.5|20969.5|20981.5|20969.5|20979|20967|8
1750686620000|2025-06-23 13:50:20|20980.7|20968.7|20980.2|20968.2|20983.2|20971.2|20979.5|20967.5|21
1750686630000|2025-06-23 13:50:30|20980.7|20968.7|20981.5|20969.5|20981.5|20969.5|20978.2|20966.2|8
1750686640000|2025-06-23 13:50:40|20980.7|20968.7|20978.2|20966.2|20980.7|20968.7|20978.2|20966.2|7
1750686650000|2025-06-23 13:50:50|20990.2|20978.2|20992.2|20980.2|20992.2|20980.2|20990.2|20978.2|19
1750686660000|2025-06-23 13:51:00|20993|20981|20996.5|20984.5|20997.2|20985.2|20992.2|20980.2|11
1750686670000|2025-06-23 13:51:10|20994.7|20982.7|20996.2|20984.2|20997.2|20985.2|20993|20981|19
1750686680000|2025-06-23 13:51:20|20995.5|20983.5|20992.5|20980.5|20997|20985|20992|20980|7
1750686690000|2025-06-23 13:51:30|20993.2|20981.2|20993.2|20981.2|20993.7|20981.7|20991.2|20979.2|4
1750686700000|2025-06-23 13:51:40|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|0
1750686710000|2025-06-23 13:51:50|20992.5|20980.5|20989.5|20977.5|20997|20985|20989.5|20977.5|12
1750686720000|2025-06-23 13:52:00|20991.2|20979.2|20971.7|20959.7|20991.7|20979.7|20971.7|20959.7|10
1750686730000|2025-06-23 13:52:10|20971.2|20959.2|20969.2|20957.2|20971.2|20959.2|20965.5|20953.5|12
1750686740000|2025-06-23 13:52:20|20968.7|20956.7|20952.2|20940.2|20969.2|20957.2|20952.2|20940.2|24
1750686750000|2025-06-23 13:52:30|20951|20939|20948.7|20936.7|20951|20939|20941|20929|30
1750686760000|2025-06-23 13:52:40|20949.2|20937.2|20930.7|20918.7|20949.7|20937.7|20930.7|20918.7|70
1750686770000|2025-06-23 13:52:50|20929.9|20917.9|20936.2|20924.2|20936.2|20924.2|20929.7|20917.7|18
1750686780000|2025-06-23 13:53:00|20936.7|20924.7|20932.2|20920.2|20939.7|20927.7|20932.2|20920.2|13
1750686790000|2025-06-23 13:53:10|20931.5|20919.5|20937.7|20925.7|20939.2|20927.2|20929.7|20917.7|55
1750686800000|2025-06-23 13:53:20|20936.2|20924.2|20935.7|20923.7|20941|20929|20935.7|20923.7|12
1750686810000|2025-06-23 13:53:30|20936.5|20924.5|20932.2|20920.2|20937.2|20925.2|20932.2|20920.2|2
1750686820000|2025-06-23 13:53:40|20931|20919|20931.5|20919.5|20932.2|20920.2|20930.5|20918.5|4
1750686830000|2025-06-23 13:53:50|20929|20917|20933|20921|20933|20921|20929|20917|8
1750686840000|2025-06-23 13:54:00|20932|20920|20932.7|20920.7|20932.7|20920.7|20929.7|20917.7|14
1750686850000|2025-06-23 13:54:10|20934|20922|20937.2|20925.2|20937.7|20925.7|20934|20922|20
1750686860000|2025-06-23 13:54:20|20936.5|20924.5|20934|20922|20939|20927|20934|20922|9
1750686870000|2025-06-23 13:54:30|20934.9|20922.9|20934.7|20922.7|20936.5|20924.5|20934.7|20922.7|7
1750686880000|2025-06-23 13:54:40|20935.5|20923.5|20935.5|20923.5|20939.7|20927.7|20935.5|20923.5|10
1750686890000|2025-06-23 13:54:50|20932.2|20920.2|20938|20926|20938|20926|20932.2|20920.2|13
1750686900000|2025-06-23 13:55:00|20939.2|20927.2|20940.5|20928.5|20946.7|20934.7|20939.2|20927.2|10
1750686910000|2025-06-23 13:55:10|20942.2|20930.2|20934.7|20922.7|20942.5|20930.5|20934.7|20922.7|17
1750686920000|2025-06-23 13:55:20|20937.2|20925.2|20944.2|20932.2|20956.2|20944.2|20937.2|20925.2|20
1750686930000|2025-06-23 13:55:30|20941.7|20929.7|20936.7|20924.7|20942.2|20930.2|20936.7|20924.7|2
1750686940000|2025-06-23 13:55:40|20937.2|20925.2|20949.2|20937.2|20949.7|20937.7|20937.2|20925.2|23
1750686950000|2025-06-23 13:55:50|20948.7|20936.7|20953|20941|20953|20941|20948|20936|9
1750686960000|2025-06-23 13:56:00|20954.5|20942.5|20935.7|20923.7|20955.5|20943.5|20935.7|20923.7|9
1750686970000|2025-06-23 13:56:10|20935.2|20923.2|20929.7|20917.7|20935.2|20923.2|20929.7|20917.7|15
1750686980000|2025-06-23 13:56:20|20929.2|20917.2|20938|20926|20939.2|20927.2|20929.2|20917.2|18
1750686990000|2025-06-23 13:56:30|20938.7|20926.7|20937.2|20925.2|20942.2|20930.2|20936|20924|11
1750687000000|2025-06-23 13:56:40|20935.5|20923.5|20931.7|20919.7|20935.5|20923.5|20929.2|20917.2|4
1750687010000|2025-06-23 13:56:50|20929.2|20917.2|20924.2|20912.2|20929.7|20917.7|20923|20911|24
1750687020000|2025-06-23 13:57:00|20923.5|20911.5|20912.2|20900.2|20924.2|20912.2|20911.4|20899.4|41
1750687030000|2025-06-23 13:57:10|20909.9|20897.9|20904.4|20892.4|20909.9|20897.9|20904.4|20892.4|18
1750687040000|2025-06-23 13:57:20|20903.9|20891.9|20894.9|20882.9|20904.7|20892.7|20889.2|20877.2|55
1750687050000|2025-06-23 13:57:30|20891.2|20879.2|20902.2|20890.2|20902.2|20890.2|20891.2|20879.2|19
1750687060000|2025-06-23 13:57:40|20902.7|20890.7|20899.2|20887.2|20902.7|20890.7|20895.9|20883.9|12
1750687070000|2025-06-23 13:57:50|20900.9|20888.9|20890.9|20878.9|20900.9|20888.9|20890.9|20878.9|17
1750687080000|2025-06-23 13:58:00|20892.2|20880.2|20889.2|20877.2|20893.4|20881.4|20887.2|20875.2|29
1750687090000|2025-06-23 13:58:10|20887.7|20875.7|20886.7|20874.7|20889.2|20877.2|20882.2|20870.2|33
1750687100000|2025-06-23 13:58:20|20886.2|20874.2|20886.2|20874.2|20896.7|20884.7|20882.2|20870.2|41
1750687110000|2025-06-23 13:58:30|20884.9|20872.9|20891.2|20879.2|20891.7|20879.7|20884.9|20872.9|7
1750687120000|2025-06-23 13:58:40|20890.7|20878.7|20884.2|20872.2|20890.7|20878.7|20883.7|20871.7|3
1750687130000|2025-06-23 13:58:50|20883.7|20871.7|20873.7|20861.7|20883.7|20871.7|20873.7|20861.7|44
1750687140000|2025-06-23 13:59:00|20875.2|20863.2|20882.7|20870.7|20885.2|20873.2|20873.7|20861.7|22
1750687150000|2025-06-23 13:59:10|20884.7|20872.7|20874.2|20862.2|20885.2|20873.2|20872.7|20860.7|75
1750687160000|2025-06-23 13:59:20|20875.7|20863.7|20881.7|20869.7|20883.4|20871.4|20875.7|20863.7|51
1750687170000|2025-06-23 13:59:30|20882.5|20870.5|20876.7|20864.7|20882.5|20870.5|20876.7|20864.7|5
1750687180000|2025-06-23 13:59:40|20875.5|20863.5|20874.2|20862.2|20876.7|20864.7|20874.2|20862.2|1
1750687190000|2025-06-23 13:59:50|20875.5|20863.5|20873|20861|20878|20866|20873|20861|2
1750687200000|2025-06-23 14:00:00|20869.7|20857.7|20874.2|20862.2|20877|20865|20867.7|20855.7|29
1750687210000|2025-06-23 14:00:10|20871.9|20859.9|20880.4|20868.4|20880.4|20868.4|20871.9|20859.9|15
1750687220000|2025-06-23 14:00:20|20882|20870|20886.5|20874.5|20888.2|20876.2|20882|20870|20
1750687230000|2025-06-23 14:00:30|20887|20875|20887|20875|20890.2|20878.2|20885.7|20873.7|20
1750687240000|2025-06-23 14:00:40|20887.7|20875.7|20886.2|20874.2|20888.7|20876.7|20884.5|20872.5|4
1750687250000|2025-06-23 14:00:50|20888.7|20876.7|20891.5|20879.5|20891.5|20879.5|20887|20875|17
1750687260000|2025-06-23 14:01:00|20893|20881|20884.7|20872.7|20893|20881|20883.5|20871.5|32
1750687270000|2025-06-23 14:01:10|20884.2|20872.2|20883.5|20871.5|20884.2|20872.2|20883.5|20871.5|2
1750687280000|2025-06-23 14:01:20|20882.7|20870.7|20881|20869|20883.5|20871.5|20878.5|20866.5|40
1750687290000|2025-06-23 14:01:30|20879.7|20867.7|20879.7|20867.7|20879.7|20867.7|20879.7|20867.7|1
1750687300000|2025-06-23 14:01:40|20879|20867|20886.2|20874.2|20886.7|20874.7|20878.5|20866.5|7
1750687310000|2025-06-23 14:01:50|20885.5|20873.5|20882.5|20870.5|20885.5|20873.5|20882.5|20870.5|2
1750687320000|2025-06-23 14:02:00|20880.5|20868.5|20891.2|20879.2|20891.2|20879.2|20879.2|20867.2|15
1750687330000|2025-06-23 14:02:10|20890|20878|20886.7|20874.7|20890|20878|20885|20873|5
1750687340000|2025-06-23 14:02:20|20887.5|20875.5|20892.5|20880.5|20893.2|20881.2|20887.5|20875.5|7
1750687350000|2025-06-23 14:02:30|20893|20881|20893.2|20881.2|20894.5|20882.5|20891.7|20879.7|36
1750687360000|2025-06-23 14:02:40|20892.5|20880.5|20892.5|20880.5|20892.5|20880.5|20891|20879|3
1750687370000|2025-06-23 14:02:50|20891.7|20879.7|20891|20879|20894|20882|20891|20879|7
1750687380000|2025-06-23 14:03:00|20890|20878|20888.7|20876.7|20893|20881|20888.7|20876.7|15
1750687390000|2025-06-23 14:03:10|20890|20878|20884.5|20872.5|20891|20879|20884.5|20872.5|21
1750687400000|2025-06-23 14:03:20|20886.2|20874.2|20891|20879|20891|20879|20886.2|20874.2|17
1750687410000|2025-06-23 14:03:30|20890.2|20878.2|20890.2|20878.2|20890.2|20878.2|20890.2|20878.2|3
1750687420000|2025-06-23 14:03:40|20889.7|20877.7|20887.7|20875.7|20889.7|20877.7|20887.7|20875.7|3
1750687430000|2025-06-23 14:03:50|20887.2|20875.2|20884.5|20872.5|20887.7|20875.7|20884.5|20872.5|2
1750687440000|2025-06-23 14:04:00|20883.5|20871.5|20881|20869|20883.5|20871.5|20880.2|20868.2|6
1750687450000|2025-06-23 14:04:10|20881.7|20869.7|20884.2|20872.2|20886|20874|20881|20869|19
1750687460000|2025-06-23 14:04:20|20883.5|20871.5|20882.7|20870.7|20886|20874|20882.7|20870.7|20
1750687470000|2025-06-23 14:04:30|20882|20870|20882|20870|20882|20870|20881.5|20869.5|1
1750687480000|2025-06-23 14:04:40|20884.5|20872.5|20877.7|20865.7|20884.5|20872.5|20877.7|20865.7|6
1750687490000|2025-06-23 14:04:50|20876.2|20864.2|20876.2|20864.2|20877|20865|20874.5|20862.5|3
1750687500000|2025-06-23 14:05:00|20874.5|20862.5|20876.9|20864.9|20876.9|20864.9|20871.9|20859.9|9
1750687510000|2025-06-23 14:05:10|20876.2|20864.2|20876.2|20864.2|20876.2|20864.2|20876.2|20864.2|1
1750687520000|2025-06-23 14:05:20|20876.9|20864.9|20878.2|20866.2|20879.4|20867.4|20876.9|20864.9|5
1750687530000|2025-06-23 14:05:30|20877.4|20865.4|20879.4|20867.4|20879.4|20867.4|20876.9|20864.9|4
1750687540000|2025-06-23 14:05:40|20883.2|20871.2|20885.2|20873.2|20886.9|20874.9|20882.4|20870.4|18
1750687550000|2025-06-23 14:05:50|20885.7|20873.7|20886.9|20874.9|20886.9|20874.9|20885.2|20873.2|9
1750687560000|2025-06-23 14:06:00|20889.4|20877.4|20882.9|20870.9|20889.9|20877.9|20882.9|20870.9|25
1750687570000|2025-06-23 14:06:10|20884.4|20872.4|20884.9|20872.9|20884.9|20872.9|20884.4|20872.4|11
1750687580000|2025-06-23 14:06:20|||||||||2
1750687590000|2025-06-23 14:06:30|20884.4|20872.4|20884.4|20872.4|20884.4|20872.4|20879.9|20867.9|10
1750687600000|2025-06-23 14:06:40|20884.9|20872.9|20882.9|20870.9|20884.9|20872.9|20882.9|20870.9|21
1750687610000|2025-06-23 14:06:50|20883.7|20871.7|20885.9|20873.9|20887.9|20875.9|20883.7|20871.7|55
1750687620000|2025-06-23 14:07:00|20887.2|20875.2|20884.2|20872.2|20887.2|20875.2|20881.2|20869.2|18
1750687630000|2025-06-23 14:07:10|20885.4|20873.4|20885.4|20873.4|20887.9|20875.9|20884.2|20872.2|6
1750687640000|2025-06-23 14:07:20|20886.7|20874.7|20880.4|20868.4|20886.7|20874.7|20880.4|20868.4|15
1750687650000|2025-06-23 14:07:30|20881.2|20869.2|20877.9|20865.9|20881.7|20869.7|20877.2|20865.2|6
1750687660000|2025-06-23 14:07:40|20879.7|20867.7|20877.9|20865.9|20882.9|20870.9|20877.9|20865.9|12
1750687690000|2025-06-23 14:08:10|20878.9|20866.9|20882.9|20870.9|20882.9|20870.9|20878.9|20866.9|3
1750687700000|2025-06-23 14:08:20|20881.9|20869.9|20877.9|20865.9|20882.9|20870.9|20877.9|20865.9|10
1750687710000|2025-06-23 14:08:30|20877.2|20865.2|20878.7|20866.7|20878.7|20866.7|20876.2|20864.2|5
1750687720000|2025-06-23 14:08:40|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20875.7|20863.7|12
1750687730000|2025-06-23 14:08:50|20877.2|20865.2|20876.9|20864.9|20877.2|20865.2|20874.4|20862.4|1
1750687740000|2025-06-23 14:09:00|20878.7|20866.7|20878.7|20866.7|20878.7|20866.7|20878.7|20866.7|4
1750687750000|2025-06-23 14:09:10|20879.4|20867.4|20880.4|20868.4|20881.9|20869.9|20879.4|20867.4|9
1750687760000|2025-06-23 14:09:20|20878.7|20866.7|20872.2|20860.2|20879.4|20867.4|20871.7|20859.7|9
1750687770000|2025-06-23 14:09:30|20870.4|20858.4|20865.4|20853.4|20871.2|20859.2|20864.7|20852.7|41
1750687780000|2025-06-23 14:09:40|20867.2|20855.2|20843.1|20831.1|20867.2|20855.2|20842.4|20830.4|18
1750687790000|2025-06-23 14:09:50|20845.2|20833.2|20850.6|20838.6|20850.6|20838.6|20844.4|20832.4|8
1750687800000|2025-06-23 14:10:00|20851.4|20839.4|20849.7|20837.7|20851.4|20839.4|20846.4|20834.4|10
1750687810000|2025-06-23 14:10:10|20849.2|20837.2|20837.7|20825.7|20849.2|20837.2|20837.7|20825.7|11
1750687820000|2025-06-23 14:10:20|20838.1|20826.1|20817.2|20805.2|20841.4|20829.4|20817.2|20805.2|70
1750687830000|2025-06-23 14:10:30|20818.4|20806.4|20807.4|20795.4|20819.7|20807.7|20807.4|20795.4|114
1750687840000|2025-06-23 14:10:40|20806.9|20794.9|20809.9|20797.9|20809.9|20797.9|20798.1|20786.1|74
1750687850000|2025-06-23 14:10:50|20809.4|20797.4|20798.6|20786.6|20812.4|20800.4|20798.6|20786.6|103
1750687860000|2025-06-23 14:11:00|20797.9|20785.9|20792.9|20780.9|20801.1|20789.1|20792.9|20780.9|20
1750687870000|2025-06-23 14:11:10|20793.6|20781.6|20795.1|20783.1|20795.6|20783.6|20793.1|20781.1|16
1750687880000|2025-06-23 14:11:20|20794.4|20782.4|20791.6|20779.6|20799.9|20787.9|20790.4|20778.4|39
1750687890000|2025-06-23 14:11:30|20792.4|20780.4|20797.1|20785.1|20798.6|20786.6|20791.6|20779.6|46
1750687900000|2025-06-23 14:11:40|20798.4|20786.4|20789.1|20777.1|20798.4|20786.4|20789.1|20777.1|32
1750687910000|2025-06-23 14:11:50|20790.9|20778.9|20797.1|20785.1|20797.1|20785.1|20787.9|20775.9|101
1750687920000|2025-06-23 14:12:00|20800.4|20788.4|20827.1|20815.1|20831.6|20819.6|20800.4|20788.4|33
1750687930000|2025-06-23 14:12:10|20828.1|20816.1|20842.6|20830.6|20842.6|20830.6|20828.1|20816.1|17
1750687940000|2025-06-23 14:12:20|20841.9|20829.9|20841.4|20829.4|20843.4|20831.4|20841.4|20829.4|5
1750687950000|2025-06-23 14:12:30|20842.9|20830.9|20848.9|20836.9|20852.6|20840.6|20842.6|20830.6|13
1750687960000|2025-06-23 14:12:40|20848.4|20836.4|20846.8|20834.8|20849.6|20837.6|20846.4|20834.4|14
1750687970000|2025-06-23 14:12:50|20849.3|20837.3|20856.8|20844.8|20861.8|20849.8|20849.3|20837.3|25
1750687980000|2025-06-23 14:13:00|20857.6|20845.6|20873.6|20861.6|20873.9|20861.9|20856.1|20844.1|27
1750687990000|2025-06-23 14:13:10|20874.3|20862.3|20875.6|20863.6|20877.9|20865.9|20872.6|20860.6|14
1750688000000|2025-06-23 14:13:20|20877.1|20865.1|20875.9|20863.9|20878.9|20866.9|20875.1|20863.1|7
1750688010000|2025-06-23 14:13:30|20874.6|20862.6|20872.6|20860.6|20877.4|20865.4|20872.1|20860.1|12
1750688020000|2025-06-23 14:13:40|20873.4|20861.4|20863.6|20851.6|20873.4|20861.4|20863.6|20851.6|13
1750688030000|2025-06-23 14:13:50|20864.1|20852.1|20866.1|20854.1|20866.6|20854.6|20862.9|20850.9|5
1750688040000|2025-06-23 14:14:00|20867.4|20855.4|20868.6|20856.6|20869.1|20857.1|20864.9|20852.9|5
1750688050000|2025-06-23 14:14:10|20869.9|20857.9|20868.6|20856.6|20873.1|20861.1|20866.1|20854.1|15
1750688060000|2025-06-23 14:14:20|20867.6|20855.6|20858.6|20846.6|20867.6|20855.6|20858.6|20846.6|8
1750688070000|2025-06-23 14:14:30|20856.1|20844.1|20856.1|20844.1|20858.6|20846.6|20856.1|20844.1|12
1750688080000|2025-06-23 14:14:40|20857.4|20845.4|20862.4|20850.4|20862.4|20850.4|20856.1|20844.1|7
1750688090000|2025-06-23 14:14:50|20861.9|20849.9|20861.6|20849.6|20862.4|20850.4|20861.1|20849.1|3
1750688100000|2025-06-23 14:15:00|20861.1|20849.1|20862.6|20850.6|20867.6|20855.6|20860.1|20848.1|12
1750688110000|2025-06-23 14:15:10|20861.2|20849.2|20859.2|20847.2|20862.1|20850.1|20856.4|20844.4|25
1750688120000|2025-06-23 14:15:20|20858.4|20846.4|20850.6|20838.6|20858.4|20846.4|20849.9|20837.9|15
1750688130000|2025-06-23 14:15:30|20850.1|20838.1|20852.6|20840.6|20852.6|20840.6|20850.1|20838.1|3
1750688140000|2025-06-23 14:15:40|20855.1|20843.1|20857.6|20845.6|20857.6|20845.6|20855.1|20843.1|4
1750688150000|2025-06-23 14:15:50|20860.4|20848.4|20852.9|20840.9|20860.4|20848.4|20852.9|20840.9|35
1750688160000|2025-06-23 14:16:00|20854.2|20842.2|20854.1|20842.1|20859.2|20847.2|20854.1|20842.1|20
1750688170000|2025-06-23 14:16:10|20855.4|20843.4|20871.2|20859.2|20871.6|20859.6|20854.1|20842.1|9
1750688180000|2025-06-23 14:16:20|20872.4|20860.4|20871.2|20859.2|20872.4|20860.4|20869.9|20857.9|12
1750688190000|2025-06-23 14:16:30|20873.2|20861.2|20886.7|20874.7|20887.4|20875.4|20873.2|20861.2|61
1750688200000|2025-06-23 14:16:40|20887.7|20875.7|20887.7|20875.7|20887.7|20875.7|20885.2|20873.2|5
1750688210000|2025-06-23 14:16:50|20887.2|20875.2|20886.4|20874.4|20887.2|20875.2|20886.4|20874.4|1
1750688220000|2025-06-23 14:17:00|20885.2|20873.2|20894.7|20882.7|20894.7|20882.7|20885.2|20873.2|30
1750688230000|2025-06-23 14:17:10|20894.2|20882.2|20895.9|20883.9|20895.9|20883.9|20893.4|20881.4|1
1750688240000|2025-06-23 14:17:20|20895.2|20883.2|20905.4|20893.4|20905.4|20893.4|20895.2|20883.2|34
1750688250000|2025-06-23 14:17:30|20906.9|20894.9|20907.2|20895.2|20909.7|20897.7|20896.9|20884.9|68
1750688260000|2025-06-23 14:17:40|20906.4|20894.4|20908.4|20896.4|20909.7|20897.7|20905.9|20893.9|5
1750688270000|2025-06-23 14:17:50|20907.7|20895.7|20922.2|20910.2|20922.2|20910.2|20907.2|20895.2|12
1750688280000|2025-06-23 14:18:00|20920.7|20908.7|20920.9|20908.9|20921.7|20909.7|20919.7|20907.7|16
1750688290000|2025-06-23 14:18:10|20920.4|20908.4|20918.4|20906.4|20920.4|20908.4|20917.9|20905.9|3
1750688300000|2025-06-23 14:18:20|20919.9|20907.9|20913.2|20901.2|20923.4|20911.4|20911.2|20899.2|38
1750688310000|2025-06-23 14:18:30|20912.4|20900.4|20912.4|20900.4|20914.9|20902.9|20912.4|20900.4|5
1750688320000|2025-06-23 14:18:40|20911.7|20899.7|20913.2|20901.2|20914.4|20902.4|20911.7|20899.7|12
1750688330000|2025-06-23 14:18:50|20916.9|20904.9|20917.4|20905.4|20919.9|20907.9|20916.9|20904.9|3
1750688340000|2025-06-23 14:19:00|20914.9|20902.9|20917.4|20905.4|20917.4|20905.4|20909.4|20897.4|7
1750688350000|2025-06-23 14:19:10|20916.7|20904.7|20911.2|20899.2|20916.7|20904.7|20911.2|20899.2|4
1750688360000|2025-06-23 14:19:20|20909.7|20897.7|20903.7|20891.7|20909.7|20897.7|20903.7|20891.7|0
1750688370000|2025-06-23 14:19:30|20903.2|20891.2|20908.7|20896.7|20909.2|20897.2|20903.2|20891.2|6
1750688380000|2025-06-23 14:19:40|20904.9|20892.9|20902.2|20890.2|20904.9|20892.9|20902.2|20890.2|8
1750688390000|2025-06-23 14:19:50|20902.9|20890.9|20899.7|20887.7|20903.4|20891.4|20897.2|20885.2|14
1750688400000|2025-06-23 14:20:00|20898.2|20886.2|20897.2|20885.2|20900.2|20888.2|20892.2|20880.2|18
1750688410000|2025-06-23 14:20:10|20895.2|20883.2|20895.2|20883.2|20895.2|20883.2|20895.2|20883.2|1
1750688420000|2025-06-23 14:20:20|20894.2|20882.2|20893.9|20881.9|20894.2|20882.2|20892.2|20880.2|1
1750688430000|2025-06-23 14:20:30|20893.2|20881.2|20892.7|20880.7|20893.2|20881.2|20891.9|20879.9|8
1750688440000|2025-06-23 14:20:40|20893.2|20881.2|20894.4|20882.4|20894.4|20882.4|20891.9|20879.9|10
1750688450000|2025-06-23 14:20:50|||||||||1
1750688460000|2025-06-23 14:21:00|20893.9|20881.9|20886.1|20874.1|20893.9|20881.9|20886.1|20874.1|11
1750688470000|2025-06-23 14:21:10|20883.1|20871.1|20879.1|20867.1|20883.1|20871.1|20879.1|20867.1|11
1750688480000|2025-06-23 14:21:20|20880.4|20868.4|20881.6|20869.6|20882.1|20870.1|20879.6|20867.6|0
1750688490000|2025-06-23 14:21:30|20881.1|20869.1|20895.6|20883.6|20895.6|20883.6|20881.1|20869.1|25
1750688500000|2025-06-23 14:21:40|20895.4|20883.4|20908.1|20896.1|20908.1|20896.1|20892.9|20880.9|10
1750688510000|2025-06-23 14:21:50|20908.9|20896.9|20906.9|20894.9|20909.4|20897.4|20904.4|20892.4|5
1750688520000|2025-06-23 14:22:00|20907.9|20895.9|20913.6|20901.6|20913.6|20901.6|20907.9|20895.9|3
1750688530000|2025-06-23 14:22:10|20912.9|20900.9|20906.6|20894.6|20912.9|20900.9|20905.4|20893.4|9
1750688540000|2025-06-23 14:22:20|20905.9|20893.9|20907.9|20895.9|20907.9|20895.9|20904.1|20892.1|8
1750688550000|2025-06-23 14:22:30|20911.9|20899.9|20891.6|20879.6|20912.1|20900.1|20891.6|20879.6|17
1750688560000|2025-06-23 14:22:40|20892.6|20880.6|20892.9|20880.9|20899.1|20887.1|20892.6|20880.6|2
1750688570000|2025-06-23 14:22:50|20890.9|20878.9|20876.6|20864.6|20890.9|20878.9|20874.1|20862.1|25
1750688580000|2025-06-23 14:23:00|20877.4|20865.4|20879.1|20867.1|20881.6|20869.6|20877.4|20865.4|10
1750688590000|2025-06-23 14:23:10|20878.4|20866.4|20888.1|20876.1|20888.1|20876.1|20878.4|20866.4|19
1750688600000|2025-06-23 14:23:20|20889.4|20877.4|20888.1|20876.1|20889.4|20877.4|20888.1|20876.1|4
1750688610000|2025-06-23 14:23:30|20888.9|20876.9|20881.6|20869.6|20888.9|20876.9|20881.6|20869.6|5
1750688620000|2025-06-23 14:23:40|20884.1|20872.1|20881.4|20869.4|20885.4|20873.4|20881.4|20869.4|7
1750688630000|2025-06-23 14:23:50|20880.9|20868.9|20886.1|20874.1|20886.6|20874.6|20880.9|20868.9|16
1750688640000|2025-06-23 14:24:00|20886.6|20874.6|20891.1|20879.1|20893.1|20881.1|20886.6|20874.6|2
1750688650000|2025-06-23 14:24:10|20891.6|20879.6|20902.4|20890.4|20902.4|20890.4|20890.6|20878.6|8
1750688660000|2025-06-23 14:24:20|20903.1|20891.1|20901.9|20889.9|20903.1|20891.1|20901.9|20889.9|0
1750688670000|2025-06-23 14:24:30|20897.6|20885.6|20898.1|20886.1|20898.1|20886.1|20895.1|20883.1|10
1750688680000|2025-06-23 14:24:40|20899.4|20887.4|20904.4|20892.4|20905.6|20893.6|20899.4|20887.4|3
1750688690000|2025-06-23 14:24:50|20910.1|20898.1|20910.1|20898.1|20910.1|20898.1|20909.4|20897.4|4
1750688700000|2025-06-23 14:25:00|20910.6|20898.6|20914.9|20902.9|20916.9|20904.9|20909.4|20897.4|14
1750688710000|2025-06-23 14:25:10|20916.4|20904.4|20915.6|20903.6|20916.4|20904.4|20915.6|20903.6|2
1750688720000|2025-06-23 14:25:20|20917.2|20905.2|20916.9|20904.9|20918.1|20906.1|20915.6|20903.6|6
1750688730000|2025-06-23 14:25:30|20918.1|20906.1|20914.9|20902.9|20922.4|20910.4|20914.9|20902.9|11
1750688740000|2025-06-23 14:25:40|20912.9|20900.9|20904.1|20892.1|20912.9|20900.9|20904.1|20892.1|6
1750688750000|2025-06-23 14:25:50|20904.4|20892.4|20901.9|20889.9|20904.4|20892.4|20901.1|20889.1|12
1750688760000|2025-06-23 14:26:00|20901.1|20889.1|20901.6|20889.6|20906.1|20894.1|20901.1|20889.1|6
1750688770000|2025-06-23 14:26:10|20902.6|20890.6|20902.9|20890.9|20904.1|20892.1|20902.6|20890.6|1
1750688780000|2025-06-23 14:26:20|20902.1|20890.1|20898.6|20886.6|20902.1|20890.1|20897.9|20885.9|4
1750688790000|2025-06-23 14:26:30|20897.9|20885.9|20895.9|20883.9|20897.9|20885.9|20895.9|20883.9|0
1750688800000|2025-06-23 14:26:40|20896.6|20884.6|20889.6|20877.6|20896.6|20884.6|20889.1|20877.1|2
1750688810000|2025-06-23 14:26:50|20888.9|20876.9|20884.6|20872.6|20888.9|20876.9|20884.6|20872.6|7
1750688820000|2025-06-23 14:27:00|20883.6|20871.6|20884.6|20872.6|20886.6|20874.6|20882.9|20870.9|2
1750688830000|2025-06-23 14:27:10|20885.4|20873.4|20886.6|20874.6|20886.6|20874.6|20885.4|20873.4|2
1750688840000|2025-06-23 14:27:20|20885.9|20873.9|20886.6|20874.6|20886.6|20874.6|20884.6|20872.6|1
1750688850000|2025-06-23 14:27:30|20885.4|20873.4|20887.9|20875.9|20887.9|20875.9|20885.4|20873.4|2
1750688860000|2025-06-23 14:27:40|20888.8|20876.8|20889.1|20877.1|20890.4|20878.4|20888.8|20876.8|3
1750688870000|2025-06-23 14:27:50|20888.6|20876.6|20886.6|20874.6|20889.1|20877.1|20886.6|20874.6|4
1750688880000|2025-06-23 14:28:00|20885.9|20873.9|20885.4|20873.4|20885.9|20873.9|20884.1|20872.1|3
1750688890000|2025-06-23 14:28:10|20884.4|20872.4|20884.1|20872.1|20885.4|20873.4|20884.1|20872.1|2
1750688900000|2025-06-23 14:28:20|20884.6|20872.6|20896.6|20884.6|20897.4|20885.4|20884.6|20872.6|37
1750688910000|2025-06-23 14:28:30|20897.1|20885.1|20904.1|20892.1|20905.4|20893.4|20897.1|20885.1|31
1750688920000|2025-06-23 14:28:40|20905.4|20893.4|20912.1|20900.1|20912.9|20900.9|20905.4|20893.4|29
1750688930000|2025-06-23 14:28:50|20912.9|20900.9|20912.9|20900.9|20912.9|20900.9|20912.9|20900.9|0
1750688940000|2025-06-23 14:29:00|20917.9|20905.9|20920.4|20908.4|20923.8|20911.8|20917.9|20905.9|25
1750688950000|2025-06-23 14:29:10|20918.8|20906.8|20917.1|20905.1|20918.8|20906.8|20917.1|20905.1|3
1750688960000|2025-06-23 14:29:20|20916.6|20904.6|20913.4|20901.4|20916.6|20904.6|20913.4|20901.4|1
1750688970000|2025-06-23 14:29:30|20912.9|20900.9|20905.1|20893.1|20912.9|20900.9|20903.8|20891.8|10
1750688980000|2025-06-23 14:29:40|20903.8|20891.8|20900.1|20888.1|20903.8|20891.8|20900.1|20888.1|2
1750688990000|2025-06-23 14:29:50|20899.6|20887.6|20897.6|20885.6|20899.6|20887.6|20897.6|20885.6|2
1750689000000|2025-06-23 14:30:00|20898.1|20886.1|20903.8|20891.8|20907.1|20895.1|20896.8|20884.8|11
1750689010000|2025-06-23 14:30:10|20903.1|20891.1|20912.1|20900.1|20912.1|20900.1|20903.1|20891.1|19
1750689020000|2025-06-23 14:30:20|20911.3|20899.3|20913.8|20901.8|20913.8|20901.8|20911.3|20899.3|4
1750689030000|2025-06-23 14:30:30|20914.6|20902.6|20922.1|20910.1|20926.3|20914.3|20914.6|20902.6|17
1750689040000|2025-06-23 14:30:40|20921.3|20909.3|20924.3|20912.3|20926.3|20914.3|20920.1|20908.1|9
1750689050000|2025-06-23 14:30:50|20917.6|20905.6|20923.8|20911.8|20923.8|20911.8|20916.8|20904.8|10
1750689060000|2025-06-23 14:31:00|20922.3|20910.3|20909.6|20897.6|20922.3|20910.3|20909.6|20897.6|36
1750689070000|2025-06-23 14:31:10|20907.1|20895.1|20902.1|20890.1|20907.1|20895.1|20902.1|20890.1|3
1750689080000|2025-06-23 14:31:20|20901.1|20889.1|20889.6|20877.6|20901.1|20889.1|20889.6|20877.6|43
1750689090000|2025-06-23 14:31:30|20890|20878|20905.8|20893.8|20909.6|20897.6|20889.6|20877.6|27
1750689100000|2025-06-23 14:31:40|20907.1|20895.1|20908|20896|20908|20896|20903|20891|16
1750689110000|2025-06-23 14:31:50|20904.8|20892.8|20908.5|20896.5|20910.5|20898.5|20900.5|20888.5|13
1750689120000|2025-06-23 14:32:00|20909.3|20897.3|20908|20896|20909.3|20897.3|20908|20896|6
1750689130000|2025-06-23 14:32:10|20916|20904|20915.5|20903.5|20924.6|20912.6|20915.5|20903.5|22
1750689140000|2025-06-23 14:32:20|20916|20904|20914|20902|20916|20904|20912|20900|8
1750689150000|2025-06-23 14:32:30|20912.5|20900.5|20912|20900|20912.5|20900.5|20912|20900|13
1750689160000|2025-06-23 14:32:40|20914.8|20902.8|20939.5|20927.5|20939.5|20927.5|20914.8|20902.8|36
1750689170000|2025-06-23 14:32:50|20940.3|20928.3|20931.5|20919.5|20940.3|20928.3|20927.8|20915.8|59
1750689180000|2025-06-23 14:33:00|20932.8|20920.8|20931.5|20919.5|20932.8|20920.8|20931.5|20919.5|1
1750689190000|2025-06-23 14:33:10|20932.5|20920.5|20934|20922|20934|20922|20932.5|20920.5|8
1750689200000|2025-06-23 14:33:20|20931.5|20919.5|20927.8|20915.8|20931.5|20919.5|20927.3|20915.3|2
1750689210000|2025-06-23 14:33:30|20925|20913|20914.5|20902.5|20925|20913|20914.5|20902.5|8
1750689220000|2025-06-23 14:33:40|20912.5|20900.5|20918|20906|20920.5|20908.5|20909|20897|18
1750689240000|2025-06-23 14:34:00|20916.5|20904.5|20905.5|20893.5|20916.5|20904.5|20905.5|20893.5|62
1750689250000|2025-06-23 14:34:10|20904.7|20892.7|20905.5|20893.5|20905.5|20893.5|20904.7|20892.7|1
1750689260000|2025-06-23 14:34:20|20906.3|20894.3|20915.3|20903.3|20915.3|20903.3|20906.3|20894.3|8
1750689270000|2025-06-23 14:34:30|20912.8|20900.8|20912|20900|20912.8|20900.8|20912|20900|1
1750689280000|2025-06-23 14:34:40|20912.8|20900.8|20920.3|20908.3|20921.5|20909.5|20912.8|20900.8|8
1750689290000|2025-06-23 14:34:50|20919.5|20907.5|20918.8|20906.8|20921.5|20909.5|20918.8|20906.8|0
1750689300000|2025-06-23 14:35:00|20918.3|20906.3|20926|20914|20926|20914|20918.3|20906.3|3
1750689310000|2025-06-23 14:35:10|20927|20915|20923.5|20911.5|20928.3|20916.3|20923|20911|5
1750689320000|2025-06-23 14:35:20|20922|20910|20927.8|20915.8|20927.8|20915.8|20922|20910|3
1750689330000|2025-06-23 14:35:30|20927|20915|20927.8|20915.8|20927.8|20915.8|20927|20915|3
1750689340000|2025-06-23 14:35:40|20927|20915|20925.3|20913.3|20927|20915|20922.8|20910.8|4
1750689350000|2025-06-23 14:35:50|20924.5|20912.5|20919.5|20907.5|20924.5|20912.5|20919|20907|3
1750689360000|2025-06-23 14:36:00|20922.8|20910.8|20918.7|20906.7|20922.8|20910.8|20917.8|20905.8|11
1750689370000|2025-06-23 14:36:10|20915|20903|20915|20903|20917.5|20905.5|20915|20903|6
1750689380000|2025-06-23 14:36:20|20912.5|20900.5|20908.7|20896.7|20912.5|20900.5|20908.7|20896.7|4
1750689390000|2025-06-23 14:36:30|20907.5|20895.5|20902.5|20890.5|20908.7|20896.7|20902.5|20890.5|9
1750689400000|2025-06-23 14:36:40|20902|20890|20894|20882|20902.5|20890.5|20894|20882|22
1750689410000|2025-06-23 14:36:50|20893.3|20881.3|20892.8|20880.8|20894|20882|20889.5|20877.5|8
1750689420000|2025-06-23 14:37:00|20891.5|20879.5|20896|20884|20898.5|20886.5|20891.5|20879.5|5
1750689430000|2025-06-23 14:37:10|20895.5|20883.5|20892.8|20880.8|20895.5|20883.5|20891.5|20879.5|2
1750689440000|2025-06-23 14:37:20|20896|20884|20891|20879|20901.8|20889.8|20891|20879|27
1750689450000|2025-06-23 14:37:30|20890.3|20878.3|20891|20879|20891|20879|20889|20877|5
1750689460000|2025-06-23 14:37:40|20890.3|20878.3|20896.8|20884.8|20896.8|20884.8|20889.8|20877.8|1
1750689470000|2025-06-23 14:37:50|20896|20884|20899.8|20887.8|20899.8|20887.8|20891.8|20879.8|20
1750689480000|2025-06-23 14:38:00|20896.5|20884.5|20894|20882|20897.3|20885.3|20894|20882|5
1750689490000|2025-06-23 14:38:10|20892.8|20880.8|20887.8|20875.8|20892.8|20880.8|20887.8|20875.8|2
1750689500000|2025-06-23 14:38:20|20888.2|20876.2|20879|20867|20888.2|20876.2|20877.8|20865.8|7
1750689510000|2025-06-23 14:38:30|20877.5|20865.5|20880.3|20868.3|20880.3|20868.3|20876.5|20864.5|4
1750689520000|2025-06-23 14:38:40|20884.3|20872.3|20878|20866|20890.3|20878.3|20878|20866|11
1750689530000|2025-06-23 14:38:50|20877.3|20865.3|20873|20861|20877.3|20865.3|20873|20861|1
1750689540000|2025-06-23 14:39:00|20865.5|20853.5|20855.5|20843.5|20865.5|20853.5|20855.5|20843.5|11
1750689550000|2025-06-23 14:39:10|20857|20845|20857.5|20845.5|20858.8|20846.8|20855.5|20843.5|5
1750689560000|2025-06-23 14:39:20|20855.5|20843.5|20855|20843|20855.5|20843.5|20854.3|20842.3|0
1750689570000|2025-06-23 14:39:30|20855.5|20843.5|20860|20848|20860|20848|20855|20843|11
1750689580000|2025-06-23 14:39:40|20855.5|20843.5|20855.5|20843.5|20858.5|20846.5|20852.5|20840.5|11
1750689590000|2025-06-23 14:39:50|20856|20844|20858.5|20846.5|20858.5|20846.5|20856|20844|3
1750689600000|2025-06-23 14:40:00|20857.5|20845.5|20856.8|20844.8|20858|20846|20856|20844|5
1750689610000|2025-06-23 14:40:10|20857.3|20845.3|20860.5|20848.5|20861|20849|20857.3|20845.3|3
1750689620000|2025-06-23 14:40:20|20859.8|20847.8|20853.8|20841.8|20863.8|20851.8|20853|20841|30
1750689630000|2025-06-23 14:40:30|20854.3|20842.3|20833.5|20821.5|20854.3|20842.3|20832.8|20820.8|17
1750689640000|2025-06-23 14:40:40|20832.8|20820.8|20829.8|20817.8|20832.8|20820.8|20829.8|20817.8|15
1750689650000|2025-06-23 14:40:50|20829.3|20817.3|20830.2|20818.2|20830.2|20818.2|20829.3|20817.3|14
1750689660000|2025-06-23 14:41:00|20825.2|20813.2|20816.5|20804.5|20825.2|20813.2|20816.5|20804.5|3
1750689670000|2025-06-23 14:41:10|20815.7|20803.7|20805.2|20793.2|20817.7|20805.7|20803|20791|18
1750689680000|2025-06-23 14:41:20|20805|20793|20817.3|20805.3|20817.3|20805.3|20805|20793|7
1750689690000|2025-06-23 14:41:30|20817.7|20805.7|20819|20807|20820.2|20808.2|20817.7|20805.7|4
1750689700000|2025-06-23 14:41:40|20820.2|20808.2|20819|20807|20820.2|20808.2|20819|20807|2
1750689710000|2025-06-23 14:41:50|20819.8|20807.8|20820.2|20808.2|20820.2|20808.2|20819|20807|0
1750689720000|2025-06-23 14:42:00|20818.5|20806.5|20819|20807|20819|20807|20818.5|20806.5|1
1750689730000|2025-06-23 14:42:10|20817.7|20805.7|20809|20797|20817.7|20805.7|20809|20797|10
1750689740000|2025-06-23 14:42:20|20806.2|20794.2|20812.5|20800.5|20812.5|20800.5|20805.2|20793.2|54
1750689750000|2025-06-23 14:42:30|20811.2|20799.2|20812.5|20800.5|20812.5|20800.5|20811.2|20799.2|4
1750689760000|2025-06-23 14:42:40|20811.7|20799.7|20810.5|20798.5|20811.7|20799.7|20810.5|20798.5|1
1750689770000|2025-06-23 14:42:50|20811.2|20799.2|20812|20800|20812|20800|20811.2|20799.2|20
1750689780000|2025-06-23 14:43:00|20811.2|20799.2|20806|20794|20811.2|20799.2|20805.2|20793.2|11
1750689790000|2025-06-23 14:43:10|20807.3|20795.3|20805.2|20793.2|20809|20797|20804.8|20792.8|9
1750689810000|2025-06-23 14:43:30|20806|20794|20806.5|20794.5|20812.2|20800.2|20806|20794|13
1750689820000|2025-06-23 14:43:40|20807.7|20795.7|20806.5|20794.5|20807.7|20795.7|20805.2|20793.2|12
1750689830000|2025-06-23 14:43:50|20807.2|20795.2|20801.8|20789.8|20808|20796|20801.8|20789.8|18
1750689840000|2025-06-23 14:44:00|20798|20786|20790.2|20778.2|20798|20786|20790.2|20778.2|38
1750689850000|2025-06-23 14:44:10|20791.5|20779.5|20815.5|20803.5|20815.5|20803.5|20791.5|20779.5|26
1750689860000|2025-06-23 14:44:20|20813|20801|20808|20796|20814.3|20802.3|20808|20796|9
1750689870000|2025-06-23 14:44:30|20808.8|20796.8|20814.3|20802.3|20814.3|20802.3|20808|20796|10
1750689880000|2025-06-23 14:44:40|20813.5|20801.5|20821|20809|20821.8|20809.8|20813|20801|14
1750689890000|2025-06-23 14:44:50|20818|20806|20811.8|20799.8|20818|20806|20810.5|20798.5|23
1750689900000|2025-06-23 14:45:00|20809.7|20797.7|20802.7|20790.7|20809.7|20797.7|20800.7|20788.7|13
1750689910000|2025-06-23 14:45:10|20805.5|20793.5|20801.5|20789.5|20806.5|20794.5|20801.5|20789.5|2
1750689920000|2025-06-23 14:45:20|20802|20790|20802.5|20790.5|20805.2|20793.2|20801.5|20789.5|10
1750689930000|2025-06-23 14:45:30|20803.2|20791.2|20800.2|20788.2|20803.2|20791.2|20797|20785|7
1750689940000|2025-06-23 14:45:40|20795.2|20783.2|20794|20782|20797.7|20785.7|20794|20782|37
1750689950000|2025-06-23 14:45:50|20791.5|20779.5|20790.2|20778.2|20792.7|20780.7|20790.2|20778.2|16
1750689960000|2025-06-23 14:46:00|20791.2|20779.2|20772.7|20760.7|20792.7|20780.7|20769.5|20757.5|15
1750689970000|2025-06-23 14:46:10|20774.5|20762.5|20772.7|20760.7|20777.7|20765.7|20772.7|20760.7|22
1750689980000|2025-06-23 14:46:20|20771.5|20759.5|20755|20743|20771.5|20759.5|20752.5|20740.5|23
1750689990000|2025-06-23 14:46:30|20749.2|20737.2|20737.5|20725.5|20751.2|20739.2|20737.2|20725.2|20
1750690000000|2025-06-23 14:46:40|20738|20726|20740.5|20728.5|20742.5|20730.5|20734.2|20722.2|35
1750690010000|2025-06-23 14:46:50|20742.5|20730.5|20736.7|20724.7|20743.7|20731.7|20736.7|20724.7|29
1750690020000|2025-06-23 14:47:00|20736|20724|20745|20733|20745|20733|20734.2|20722.2|26
1750690030000|2025-06-23 14:47:10|20753|20741|20753|20741|20756.2|20744.2|20753|20741|83
1750690040000|2025-06-23 14:47:20|20753.5|20741.5|20748|20736|20754.2|20742.2|20748|20736|8
1750690050000|2025-06-23 14:47:30|20745.7|20733.7|20755|20743|20755|20743|20745|20733|10
1750690060000|2025-06-23 14:47:40|20755.7|20743.7|20761.2|20749.2|20765|20753|20755.7|20743.7|17
1750690070000|2025-06-23 14:47:50|20760.2|20748.2|20751.2|20739.2|20760.5|20748.5|20751.2|20739.2|12
1750690080000|2025-06-23 14:48:00|20753.7|20741.7|20750|20738|20753.7|20741.7|20748.7|20736.7|24
1750690090000|2025-06-23 14:48:10|20748.7|20736.7|20750|20738|20750|20738|20748.7|20736.7|6
1750690100000|2025-06-23 14:48:20|20749.2|20737.2|20751.2|20739.2|20751.2|20739.2|20748|20736|2
1750690110000|2025-06-23 14:48:30|20756.2|20744.2|20752.5|20740.5|20756.2|20744.2|20752.5|20740.5|6
1750690120000|2025-06-23 14:48:40|20753.2|20741.2|20750|20738|20754.5|20742.5|20749.2|20737.2|6
1750690130000|2025-06-23 14:48:50|20751.5|20739.5|20751.5|20739.5|20754.7|20742.7|20751.5|20739.5|34
1750690140000|2025-06-23 14:49:00|20749.5|20737.5|20763.2|20751.2|20764|20752|20749.5|20737.5|12
1750690150000|2025-06-23 14:49:10|20762|20750|20766.5|20754.5|20766.5|20754.5|20759.5|20747.5|5
1750690160000|2025-06-23 14:49:20|20770.7|20758.7|20777.7|20765.7|20777.7|20765.7|20770.2|20758.2|7
1750690170000|2025-06-23 14:49:30|20779|20767|20776.5|20764.5|20779|20767|20774|20762|19
1750690180000|2025-06-23 14:49:40|20775.7|20763.7|20795|20783|20795|20783|20775.7|20763.7|12
1750690190000|2025-06-23 14:49:50|20795.5|20783.5|20806.7|20794.7|20807.5|20795.5|20795.5|20783.5|31
1750690200000|2025-06-23 14:50:00|20806.2|20794.2|20806.2|20794.2|20811.2|20799.2|20805|20793|6
1750690210000|2025-06-23 14:50:10|20805.7|20793.7|20825|20813|20825|20813|20805|20793|20
1750690220000|2025-06-23 14:50:20|20822.5|20810.5|20814|20802|20822.5|20810.5|20811.5|20799.5|13
1750690230000|2025-06-23 14:50:30|20816|20804|20814|20802|20816|20804|20814|20802|2
1750690240000|2025-06-23 14:50:40|20814.7|20802.7|20821.5|20809.5|20821.5|20809.5|20814|20802|2
1750690250000|2025-06-23 14:50:50|20824|20812|20826.5|20814.5|20826.5|20814.5|20824|20812|4
1750690260000|2025-06-23 14:51:00|20827.7|20815.7|20832.5|20820.5|20835|20823|20824.5|20812.5|4
1750690270000|2025-06-23 14:51:10|20832|20820|20834.5|20822.5|20836.2|20824.2|20832|20820|4
1750690280000|2025-06-23 14:51:20|20833.7|20821.7|20839|20827|20839|20827|20832.5|20820.5|4
1750690290000|2025-06-23 14:51:30|20839.7|20827.7|20829.5|20817.5|20840.5|20828.5|20829.5|20817.5|10
1750690300000|2025-06-23 14:51:40|20829|20817|20829|20817|20829|20817|20827|20815|1
1750690310000|2025-06-23 14:51:50|20828|20816|20838|20826|20838|20826|20824|20812|50
1750690320000|2025-06-23 14:52:00|20836.7|20824.7|20837.5|20825.5|20837.8|20825.8|20835.5|20823.5|20
1750690330000|2025-06-23 14:52:10|20843.2|20831.2|20848|20836|20848.7|20836.7|20839.7|20827.7|19
1750690340000|2025-06-23 14:52:20|20849.2|20837.2|20849.2|20837.2|20849.2|20837.2|20848|20836|0
1750690350000|2025-06-23 14:52:30|20850.7|20838.7|20855.5|20843.5|20860.5|20848.5|20850.7|20838.7|17
1750690360000|2025-06-23 14:52:40|20855|20843|20850.5|20838.5|20855|20843|20848.5|20836.5|4
1750690370000|2025-06-23 14:52:50|20851|20839|20851.7|20839.7|20853.5|20841.5|20851|20839|1
1750690380000|2025-06-23 14:53:00|20853.5|20841.5|20851|20839|20853.5|20841.5|20851|20839|3
1750690390000|2025-06-23 14:53:10|20849.5|20837.5|20841.5|20829.5|20849.5|20837.5|20840.7|20828.7|18
1750690400000|2025-06-23 14:53:20|20842|20830|20839|20827|20842|20830|20837|20825|4
1750690420000|2025-06-23 14:53:40|20834.9|20822.9|20846.5|20834.5|20846.5|20834.5|20834.9|20822.9|8
1750690430000|2025-06-23 14:53:50|20845.7|20833.7|20847.4|20835.4|20847.4|20835.4|20844.9|20832.9|0
1750690440000|2025-06-23 14:54:00|20845.7|20833.7|20844|20832|20845.7|20833.7|20844|20832|0
1750690450000|2025-06-23 14:54:10|20844.5|20832.5|20848.7|20836.7|20849.9|20837.9|20844.5|20832.5|2
1750690460000|2025-06-23 14:54:20|20850.4|20838.4|20847.9|20835.9|20850.4|20838.4|20847.9|20835.9|2
1750690470000|2025-06-23 14:54:30|20846.5|20834.5|20844.9|20832.9|20846.5|20834.5|20844.9|20832.9|0
1750690480000|2025-06-23 14:54:40|20846.2|20834.2|20854.9|20842.9|20854.9|20842.9|20846.2|20834.2|1
1750690490000|2025-06-23 14:54:50|20854.5|20842.5|20839.9|20827.9|20854.5|20842.5|20839.9|20827.9|8
1750690500000|2025-06-23 14:55:00|20837.4|20825.4|20834.9|20822.9|20837.4|20825.4|20834.9|20822.9|2
1750690510000|2025-06-23 14:55:10|20836.5|20824.5|20839.4|20827.4|20841.9|20829.9|20836.5|20824.5|21
1750690520000|2025-06-23 14:55:20|20836.9|20824.9|20825.4|20813.4|20836.9|20824.9|20825.4|20813.4|31
1750690530000|2025-06-23 14:55:30|20824.9|20812.9|20822.4|20810.4|20829.9|20817.9|20822.4|20810.4|3
1750690540000|2025-06-23 14:55:40|20825.4|20813.4|20825.4|20813.4|20826.2|20814.2|20825.4|20813.4|4
1750690550000|2025-06-23 14:55:50|20826.2|20814.2|20827.4|20815.4|20828.2|20816.2|20825.4|20813.4|3
1750690560000|2025-06-23 14:56:00|20827.9|20815.9|20817.4|20805.4|20827.9|20815.9|20816.2|20804.2|9
1750690570000|2025-06-23 14:56:10|20816.7|20804.7|20809.9|20797.9|20816.7|20804.7|20809.9|20797.9|3
1750690580000|2025-06-23 14:56:20|20811.2|20799.2|20807.4|20795.4|20811.2|20799.2|20807.4|20795.4|3
1750690590000|2025-06-23 14:56:30|20806.9|20794.9|20809.9|20797.9|20809.9|20797.9|20806.2|20794.2|3
1750690600000|2025-06-23 14:56:40|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|1
1750690610000|2025-06-23 14:56:50|20804|20792|20806.9|20794.9|20806.9|20794.9|20804|20792|3
1750690620000|2025-06-23 14:57:00|20807.4|20795.4|20806.9|20794.9|20811|20799|20806.9|20794.9|18
1750690630000|2025-06-23 14:57:10|20808.2|20796.2|20806.9|20794.9|20809|20797|20806.5|20794.5|2
1750690640000|2025-06-23 14:57:20|20807.4|20795.4|20807.4|20795.4|20807.4|20795.4|20807.4|20795.4|2
1750690650000|2025-06-23 14:57:30|20808.2|20796.2|20808.7|20796.7|20808.7|20796.7|20808.2|20796.2|1
1750690660000|2025-06-23 14:57:40|20807.9|20795.9|20809.4|20797.4|20810.7|20798.7|20806.9|20794.9|41
1750690670000|2025-06-23 14:57:50|20810.7|20798.7|20810.4|20798.4|20816.9|20804.9|20810.4|20798.4|21
1750690680000|2025-06-23 14:58:00|20812.9|20800.9|20813.7|20801.7|20813.7|20801.7|20812.9|20800.9|2
1750690690000|2025-06-23 14:58:10|20814.9|20802.9|20817.2|20805.2|20817.4|20805.4|20811.7|20799.7|3
1750690710000|2025-06-23 14:58:30|20819.7|20807.7|20819.7|20807.7|20820.4|20808.4|20819.7|20807.7|1
1750690720000|2025-06-23 14:58:40|20820.4|20808.4|20825.2|20813.2|20825.4|20813.4|20816.4|20804.4|8
1750690730000|2025-06-23 14:58:50|20824.7|20812.7|20821.4|20809.4|20824.7|20812.7|20816.4|20804.4|13
1750690740000|2025-06-23 14:59:00|20815.9|20803.9|20813.4|20801.4|20816.4|20804.4|20813.4|20801.4|8
1750690750000|2025-06-23 14:59:10|20813.9|20801.9|20820.2|20808.2|20821.7|20809.7|20813.9|20801.9|5
1750690760000|2025-06-23 14:59:20|20822.2|20810.2|20821.4|20809.4|20822.9|20810.9|20820.9|20808.9|3
1750690770000|2025-06-23 14:59:30|20822.2|20810.2|20821.4|20809.4|20822.2|20810.2|20821.4|20809.4|0
1750690790000|2025-06-23 14:59:50|20820.7|20808.7|20821.4|20809.4|20821.4|20809.4|20820.7|20808.7|1
1750690800000|2025-06-23 15:00:00|20822.2|20810.2|20826.7|20814.7|20826.7|20814.7|20822.2|20810.2|2
1750690810000|2025-06-23 15:00:10|20826.4|20814.4|20825.9|20813.9|20826.4|20814.4|20825.9|20813.9|0
1750690820000|2025-06-23 15:00:20|20823.4|20811.4|20822.2|20810.2|20824.2|20812.2|20822.2|20810.2|8
1750690830000|2025-06-23 15:00:30|20821.7|20809.7|20826.4|20814.4|20826.4|20814.4|20821.7|20809.7|3
1750690840000|2025-06-23 15:00:40|20825.9|20813.9|20824.7|20812.7|20825.9|20813.9|20824.7|20812.7|0
1750690850000|2025-06-23 15:00:50|20822.2|20810.2|20822.2|20810.2|20823.4|20811.4|20822.2|20810.2|8
1750690860000|2025-06-23 15:01:00|20822.9|20810.9|20810.9|20798.9|20823.9|20811.9|20810.9|20798.9|11
1750690870000|2025-06-23 15:01:10|20811.4|20799.4|20811.4|20799.4|20811.4|20799.4|20811.4|20799.4|0
1750690880000|2025-06-23 15:01:20|20812.2|20800.2|20812.2|20800.2|20816.4|20804.4|20812.2|20800.2|9
1750690890000|2025-06-23 15:01:30|20813.1|20801.1|20815.9|20803.9|20816.4|20804.4|20813.1|20801.1|2
1750690900000|2025-06-23 15:01:40|20816.4|20804.4|20817.2|20805.2|20817.2|20805.2|20815.2|20803.2|0
1750690910000|2025-06-23 15:01:50|20813.4|20801.4|20817.2|20805.2|20817.2|20805.2|20810.9|20798.9|4
1750690920000|2025-06-23 15:02:00|20816.4|20804.4|20826.4|20814.4|20826.4|20814.4|20816.4|20804.4|5
1750690930000|2025-06-23 15:02:10|20824.7|20812.7|20818.4|20806.4|20824.7|20812.7|20817.7|20805.7|5
1750690940000|2025-06-23 15:02:20|20819.4|20807.4|20820.9|20808.9|20820.9|20808.9|20818.4|20806.4|0
1750690950000|2025-06-23 15:02:30|20819.4|20807.4|20815.9|20803.9|20819.4|20807.4|20814.4|20802.4|0
1750690960000|2025-06-23 15:02:40|20814.4|20802.4|20813.4|20801.4|20814.4|20802.4|20812.6|20800.6|1
1750690970000|2025-06-23 15:02:50|20814.7|20802.7|20814.7|20802.7|20815.4|20803.4|20814.7|20802.7|5
1750690980000|2025-06-23 15:03:00|20812.9|20800.9|20810.9|20798.9|20813.4|20801.4|20810.9|20798.9|1
1750690990000|2025-06-23 15:03:10|20811.4|20799.4|20805.9|20793.9|20811.4|20799.4|20805.9|20793.9|1
1750691000000|2025-06-23 15:03:20|20804.7|20792.7|20807.2|20795.2|20807.2|20795.2|20804.7|20792.7|11
1750691010000|2025-06-23 15:03:30|20806.4|20794.4|20805.9|20793.9|20806.4|20794.4|20805.9|20793.9|1
1750691020000|2025-06-23 15:03:40|20806.4|20794.4|20811.4|20799.4|20812.2|20800.2|20806.4|20794.4|2
1750691030000|2025-06-23 15:03:50|20812.2|20800.2|20813.4|20801.4|20813.4|20801.4|20812.2|20800.2|1
1750691040000|2025-06-23 15:04:00|20814.7|20802.7|20812.2|20800.2|20814.7|20802.7|20812.2|20800.2|3
1750691050000|2025-06-23 15:04:10|||||||||1
1750691060000|2025-06-23 15:04:20|20812.6|20800.6|20817.2|20805.2|20817.2|20805.2|20812.6|20800.6|6
1750691080000|2025-06-23 15:04:40|20808.4|20796.4|20809.7|20797.7|20809.7|20797.7|20808.4|20796.4|7
1750691090000|2025-06-23 15:04:50|20809.2|20797.2|20809.7|20797.7|20809.7|20797.7|20808.4|20796.4|3
1750691100000|2025-06-23 15:05:00|20807.2|20795.2|20809.6|20797.6|20809.7|20797.7|20806.7|20794.7|4
1750691110000|2025-06-23 15:05:10|20804.6|20792.6|20806.4|20794.4|20806.4|20794.4|20804.6|20792.6|3
1750691120000|2025-06-23 15:05:20|20807.1|20795.1|20803.9|20791.9|20807.1|20795.1|20803.9|20791.9|5
1750691130000|2025-06-23 15:05:30|20802.1|20790.1|20804.6|20792.6|20805.1|20793.1|20802.1|20790.1|11
1750691140000|2025-06-23 15:05:40|20803.1|20791.1|20802.9|20790.9|20803.1|20791.1|20800.9|20788.9|3
1750691150000|2025-06-23 15:05:50|20802.1|20790.1|20804.6|20792.6|20804.6|20792.6|20802.1|20790.1|1
1750691160000|2025-06-23 15:06:00|20807.1|20795.1|20812.1|20800.1|20817.9|20805.9|20806.7|20794.7|10
1750691170000|2025-06-23 15:06:10|20805.4|20793.4|20803.4|20791.4|20809.6|20797.6|20803.4|20791.4|4
1750691180000|2025-06-23 15:06:20|20802.1|20790.1|20789.6|20777.6|20802.1|20790.1|20786.4|20774.4|16
1750691190000|2025-06-23 15:06:30|20790.9|20778.9|20782.1|20770.1|20795.9|20783.9|20780.9|20768.9|5
1750691200000|2025-06-23 15:06:40|20783.1|20771.1|20784.6|20772.6|20784.6|20772.6|20783.1|20771.1|2
1750691220000|2025-06-23 15:07:00|20786.4|20774.4|20796.4|20784.4|20796.4|20784.4|20786.4|20774.4|23
1750691230000|2025-06-23 15:07:10|20795.1|20783.1|20803.9|20791.9|20803.9|20791.9|20795.1|20783.1|6
1750691240000|2025-06-23 15:07:20|20804.6|20792.6|20802.6|20790.6|20804.6|20792.6|20799.6|20787.6|6
1750691250000|2025-06-23 15:07:30|20806.4|20794.4|20805.1|20793.1|20806.4|20794.4|20805.1|20793.1|3
1750691260000|2025-06-23 15:07:40|20806.6|20794.6|20802.4|20790.4|20806.6|20794.6|20799.4|20787.4|8
1750691270000|2025-06-23 15:07:50|20803.1|20791.1|20799.4|20787.4|20805.6|20793.6|20798.1|20786.1|9
1750691280000|2025-06-23 15:08:00|20798.9|20786.9|20798.1|20786.1|20798.9|20786.9|20798.1|20786.1|1
1750691290000|2025-06-23 15:08:10|20803.9|20791.9|20803.9|20791.9|20803.9|20791.9|20803.9|20791.9|39
1750691300000|2025-06-23 15:08:20|20804.6|20792.6|20808.9|20796.9|20809.4|20797.4|20804.6|20792.6|2
1750691310000|2025-06-23 15:08:30|20809.9|20797.9|20809.4|20797.4|20809.9|20797.9|20808.6|20796.6|1
1750691320000|2025-06-23 15:08:40|20811.9|20799.9|20811.9|20799.9|20811.9|20799.9|20811.9|20799.9|6
1750691330000|2025-06-23 15:08:50|20814.4|20802.4|20817.4|20805.4|20819.4|20807.4|20813.1|20801.1|0
1750691340000|2025-06-23 15:09:00|20818.9|20806.9|20818.1|20806.1|20820.6|20808.6|20815.6|20803.6|4
1750691350000|2025-06-23 15:09:10|20818.9|20806.9|20818.1|20806.1|20818.9|20806.9|20815.6|20803.6|3
1750691360000|2025-06-23 15:09:20|20815.4|20803.4|20816.3|20804.3|20822.3|20810.3|20815.4|20803.4|91
1750691370000|2025-06-23 15:09:30|20815.6|20803.6|20816.3|20804.3|20816.6|20804.6|20815.1|20803.1|3
1750691380000|2025-06-23 15:09:40|20818.8|20806.8|20818.8|20806.8|20818.8|20806.8|20818.8|20806.8|3
1750691390000|2025-06-23 15:09:50|20812.6|20800.6|20813.8|20801.8|20816.3|20804.3|20812.6|20800.6|4
1750691400000|2025-06-23 15:10:00|20808.8|20796.8|20808.8|20796.8|20808.8|20796.8|20808.8|20796.8|21
1750691410000|2025-06-23 15:10:10|20807.3|20795.3|20806.3|20794.3|20807.3|20795.3|20806.3|20794.3|1
1750691420000|2025-06-23 15:10:20|20807.3|20795.3|20808.8|20796.8|20809.6|20797.6|20807.3|20795.3|1
1750691430000|2025-06-23 15:10:30|20808.1|20796.1|20804.3|20792.3|20808.1|20796.1|20804.3|20792.3|1
1750691440000|2025-06-23 15:10:40|20805.1|20793.1|20805.4|20793.4|20805.4|20793.4|20800.1|20788.1|5
1750691450000|2025-06-23 15:10:50|20806.6|20794.6|20802.9|20790.9|20809.1|20797.1|20802.9|20790.9|6
1750691460000|2025-06-23 15:11:00|20800.4|20788.4|20799.9|20787.9|20803.6|20791.6|20799.6|20787.6|3
1750691470000|2025-06-23 15:11:10|20799.1|20787.1|20799.6|20787.6|20800.4|20788.4|20799.1|20787.1|1
1750691480000|2025-06-23 15:11:20|20800.4|20788.4|20799.1|20787.1|20800.4|20788.4|20799.1|20787.1|6
1750691490000|2025-06-23 15:11:30|20801.6|20789.6|20800.4|20788.4|20801.6|20789.6|20800.4|20788.4|14
1750691500000|2025-06-23 15:11:40|20799.1|20787.1|20798.6|20786.6|20804.1|20792.1|20798.6|20786.6|26
1750691510000|2025-06-23 15:11:50|20799.1|20787.1|20790.4|20778.4|20801.4|20789.4|20790.4|20778.4|21
1750691520000|2025-06-23 15:12:00|20789.9|20777.9|20786.6|20774.6|20793.6|20781.6|20786.6|20774.6|8
1750691530000|2025-06-23 15:12:10|20786.1|20774.1|20786.1|20774.1|20786.1|20774.1|20786.1|20774.1|1
1750691540000|2025-06-23 15:12:20|20787.9|20775.9|20779.4|20767.4|20787.9|20775.9|20779.4|20767.4|5
1750691550000|2025-06-23 15:12:30|20779.9|20767.9|20772.4|20760.4|20779.9|20767.9|20771.6|20759.6|3
1750691560000|2025-06-23 15:12:40|20775.4|20763.4|20772.4|20760.4|20775.4|20763.4|20772.4|20760.4|1
1750691570000|2025-06-23 15:12:50|20772.9|20760.9|20771.6|20759.6|20772.9|20760.9|20769.1|20757.1|5
1750691580000|2025-06-23 15:13:00|20772.8|20760.8|20774.1|20762.1|20774.1|20762.1|20771.6|20759.6|2
1750691590000|2025-06-23 15:13:10|20776.6|20764.6|20781.6|20769.6|20781.6|20769.6|20774.1|20762.1|10
1750691600000|2025-06-23 15:13:20|20780.1|20768.1|20784.1|20772.1|20784.1|20772.1|20779.1|20767.1|6
1750691630000|2025-06-23 15:13:50|20787.6|20775.6|20790.1|20778.1|20790.1|20778.1|20787.6|20775.6|12
1750691640000|2025-06-23 15:14:00|20788.8|20776.8|20791.8|20779.8|20795.1|20783.1|20788.8|20776.8|5
1750691650000|2025-06-23 15:14:10|20791.1|20779.1|20790.1|20778.1|20791.3|20779.3|20790.1|20778.1|0
1750691660000|2025-06-23 15:14:20|20791.3|20779.3|20795.1|20783.1|20795.1|20783.1|20791.3|20779.3|3
1750691670000|2025-06-23 15:14:30|20796.3|20784.3|20795.1|20783.1|20796.3|20784.3|20795.1|20783.1|1
1750691680000|2025-06-23 15:14:40|20797.6|20785.6|20791.8|20779.8|20797.6|20785.6|20791.8|20779.8|5
1750691690000|2025-06-23 15:14:50|20791.3|20779.3|20788.8|20776.8|20791.3|20779.3|20787.6|20775.6|4
1750691700000|2025-06-23 15:15:00|20786.3|20774.3|20785.1|20773.1|20786.3|20774.3|20784.3|20772.3|2
1750691710000|2025-06-23 15:15:10|20786.3|20774.3|20783.8|20771.8|20786.3|20774.3|20783.8|20771.8|4
1750691720000|2025-06-23 15:15:20|20784.3|20772.3|20779.3|20767.3|20784.3|20772.3|20777.6|20765.6|31
1750691730000|2025-06-23 15:15:30|20775.8|20763.8|20771.3|20759.3|20775.8|20763.8|20771.3|20759.3|21
1750691740000|2025-06-23 15:15:40|20771.8|20759.8|20773.6|20761.6|20773.6|20761.6|20770.8|20758.8|97
1750691750000|2025-06-23 15:15:50|20771.8|20759.8|20759.8|20747.8|20774.8|20762.8|20759.8|20747.8|73
1750691760000|2025-06-23 15:16:00|20760.3|20748.3|20760.3|20748.3|20763.6|20751.6|20760.3|20748.3|9
1750691770000|2025-06-23 15:16:10|20760.8|20748.8|20760.3|20748.3|20763.1|20751.1|20760.3|20748.3|10
1750691780000|2025-06-23 15:16:20|20761.3|20749.3|20767.3|20755.3|20767.3|20755.3|20761.3|20749.3|3
1750691790000|2025-06-23 15:16:30|20766.8|20754.8|20766.8|20754.8|20766.8|20754.8|20766.1|20754.1|0
1750691800000|2025-06-23 15:16:40|20767.3|20755.3|20769.1|20757.1|20769.1|20757.1|20766.8|20754.8|6
1750691810000|2025-06-23 15:16:50|20769.8|20757.8|20770.3|20758.3|20770.3|20758.3|20769.5|20757.5|1
1750691820000|2025-06-23 15:17:00|20769.8|20757.8|20752|20740|20769.8|20757.8|20752|20740|17
1750691830000|2025-06-23 15:17:10|20752.8|20740.8|20752.8|20740.8|20752.8|20740.8|20752.8|20740.8|2
1750691840000|2025-06-23 15:17:20|20752|20740|20760.5|20748.5|20761.8|20749.8|20752|20740|30
1750691850000|2025-06-23 15:17:30|20761.3|20749.3|20761.3|20749.3|20761.3|20749.3|20761.3|20749.3|2
1750691860000|2025-06-23 15:17:40|20762|20750|20757.3|20745.3|20762|20750|20756.8|20744.8|5
1750691870000|2025-06-23 15:17:50|20755.5|20743.5|20755.5|20743.5|20755.5|20743.5|20754.3|20742.3|1
1750691880000|2025-06-23 15:18:00|20754.3|20742.3|20756.8|20744.8|20756.8|20744.8|20753|20741|3
1750691890000|2025-06-23 15:18:10|20755.3|20743.3|20764.5|20752.5|20764.5|20752.5|20755.3|20743.3|83
1750691900000|2025-06-23 15:18:20|20765.5|20753.5|20753|20741|20767|20755|20750|20738|28
1750691910000|2025-06-23 15:18:30|20753.8|20741.8|20753.8|20741.8|20753.8|20741.8|20753|20741|4
1750691920000|2025-06-23 15:18:40|20754.3|20742.3|20752.3|20740.3|20754.3|20742.3|20752.3|20740.3|1
1750691930000|2025-06-23 15:18:50|20753.3|20741.3|20756.3|20744.3|20756.8|20744.8|20753.3|20741.3|18
1750691940000|2025-06-23 15:19:00|20753|20741|20758|20746|20758|20746|20750.5|20738.5|18
1750691950000|2025-06-23 15:19:10|||||||||33
1750691960000|2025-06-23 15:19:20|||||||||14
1750691970000|2025-06-23 15:19:30|20757.5|20745.5|20755.5|20743.5|20757.5|20745.5|20755.5|20743.5|13
1750691980000|2025-06-23 15:19:40|20756|20744|20757.3|20745.3|20757.3|20745.3|20755.5|20743.5|3
1750691990000|2025-06-23 15:19:50|20758|20746|20769.8|20757.8|20770.5|20758.5|20758|20746|24
1750692000000|2025-06-23 15:20:00|20769.3|20757.3|20763.5|20751.5|20769.3|20757.3|20763.5|20751.5|6
1750692010000|2025-06-23 15:20:10|20764.8|20752.8|20760.5|20748.5|20766.8|20754.8|20760.5|20748.5|5
1750692020000|2025-06-23 15:20:20|20758.8|20746.8|20759.5|20747.5|20759.5|20747.5|20757.5|20745.5|6
1750692030000|2025-06-23 15:20:30|20758.8|20746.8|20758.3|20746.3|20759|20747|20756.8|20744.8|3
1750692040000|2025-06-23 15:20:40|||||||||5
1750692050000|2025-06-23 15:20:50|20757|20745|20749.5|20737.5|20758.3|20746.3|20749.5|20737.5|17
1750692060000|2025-06-23 15:21:00|20749|20737|20744|20732|20749|20737|20742|20730|12
1750692070000|2025-06-23 15:21:10|20743.3|20731.3|20742|20730|20743.5|20731.5|20742|20730|0
1750692080000|2025-06-23 15:21:20|20742.8|20730.8|20743.5|20731.5|20743.5|20731.5|20742|20730|36
1750692090000|2025-06-23 15:21:30|20750.3|20738.3|20747.8|20735.8|20750.3|20738.3|20746|20734|2
1750692100000|2025-06-23 15:21:40|20748.5|20736.5|20752.8|20740.8|20752.8|20740.8|20746|20734|4
1750692110000|2025-06-23 15:21:50|20754|20742|20757|20745|20757.8|20745.8|20754|20742|0
1750692120000|2025-06-23 15:22:00|20755.8|20743.8|20764.5|20752.5|20764.5|20752.5|20755.8|20743.8|4
1750692130000|2025-06-23 15:22:10|20765.8|20753.8|20767|20755|20767|20755|20765.8|20753.8|0
1750692140000|2025-06-23 15:22:20|20766.3|20754.3|20765|20753|20767|20755|20765|20753|9
1750692160000|2025-06-23 15:22:40|20763.3|20751.3|20762.5|20750.5|20764.5|20752.5|20762.5|20750.5|5
1750692170000|2025-06-23 15:22:50|20764|20752|20764|20752|20764|20752|20764|20752|2
1750692180000|2025-06-23 15:23:00|20765.5|20753.5|20768.5|20756.5|20768.5|20756.5|20765.5|20753.5|1
1750692190000|2025-06-23 15:23:10|20766|20754|20773.5|20761.5|20773.5|20761.5|20766|20754|4
1750692200000|2025-06-23 15:23:20|20777.3|20765.3|20778.5|20766.5|20781.3|20769.3|20777.3|20765.3|21
1750692210000|2025-06-23 15:23:30|20778|20766|20778.5|20766.5|20780|20768|20778|20766|3
1750692220000|2025-06-23 15:23:40|20779.3|20767.3|20785.8|20773.8|20788|20776|20779.3|20767.3|50
1750692230000|2025-06-23 15:23:50|20787|20775|20783.8|20771.8|20787|20775|20783.8|20771.8|9
1750692240000|2025-06-23 15:24:00|20785.5|20773.5|20803.3|20791.3|20803.3|20791.3|20785.5|20773.5|8
1750692250000|2025-06-23 15:24:10|20803.8|20791.8|20806.3|20794.3|20807|20795|20803.8|20791.8|8
1750692260000|2025-06-23 15:24:20|20803.8|20791.8|20812|20800|20812|20800|20803.8|20791.8|15
1750692270000|2025-06-23 15:24:30|20811.3|20799.3|20811.3|20799.3|20812|20800|20810.8|20798.8|4
1750692280000|2025-06-23 15:24:40|20814|20802|20816.3|20804.3|20817.8|20805.8|20814|20802|35
1750692290000|2025-06-23 15:24:50|20811.3|20799.3|20815.3|20803.3|20815.8|20803.8|20811.3|20799.3|3
1750692300000|2025-06-23 15:25:00|20815.8|20803.8|20803.3|20791.3|20815.8|20803.8|20803.3|20791.3|4
1750692310000|2025-06-23 15:25:10|20802|20790|20804.5|20792.5|20805.3|20793.3|20798.3|20786.3|4
1750692320000|2025-06-23 15:25:20|20808.8|20796.8|20814.5|20802.5|20814.5|20802.5|20807.8|20795.8|45
1750692330000|2025-06-23 15:25:30|20815.8|20803.8|20810|20798|20815.8|20803.8|20810|20798|6
1750692340000|2025-06-23 15:25:40|20809.5|20797.5|20808.3|20796.3|20809.5|20797.5|20807.5|20795.5|1
1750692350000|2025-06-23 15:25:50|20809.8|20797.8|20810.8|20798.8|20810.8|20798.8|20809.5|20797.5|16
1750692360000|2025-06-23 15:26:00|20810.5|20798.5|20795.5|20783.5|20810.5|20798.5|20795.5|20783.5|5
1750692370000|2025-06-23 15:26:10|20793.2|20781.2|20784.8|20772.8|20794.3|20782.3|20782.3|20770.3|39
1750692380000|2025-06-23 15:26:20|20786.8|20774.8|20790.5|20778.5|20791.8|20779.8|20786|20774|4
1750692390000|2025-06-23 15:26:30|20789.8|20777.8|20789.8|20777.8|20789.8|20777.8|20789.8|20777.8|2
1750692400000|2025-06-23 15:26:40|20786.8|20774.8|20788|20776|20788|20776|20785.5|20773.5|0
1750692410000|2025-06-23 15:26:50|20787.3|20775.3|20783|20771|20788|20776|20783|20771|1
1750692420000|2025-06-23 15:27:00|20783.8|20771.8|20791.8|20779.8|20791.8|20779.8|20783.8|20771.8|4
1750692430000|2025-06-23 15:27:10|20792.2|20780.2|20795.5|20783.5|20795.5|20783.5|20792.2|20780.2|0
1750692440000|2025-06-23 15:27:20|20798|20786|20801.8|20789.8|20801.8|20789.8|20798|20786|2
1750692450000|2025-06-23 15:27:30|20803|20791|20800.5|20788.5|20803|20791|20799.3|20787.3|5
1750692460000|2025-06-23 15:27:40|20802|20790|20803|20791|20803|20791|20802|20790|1
1750692470000|2025-06-23 15:27:50|||||||||1
1750692480000|2025-06-23 15:28:00|20803.5|20791.5|20803.5|20791.5|20803.5|20791.5|20803.5|20791.5|0
1750692490000|2025-06-23 15:28:10|20808.8|20796.8|20808|20796|20808.8|20796.8|20808|20796|2
1750692500000|2025-06-23 15:28:20|20806.8|20794.8|20806.3|20794.3|20806.8|20794.8|20805.5|20793.5|2
1750692510000|2025-06-23 15:28:30|20807.5|20795.5|20804.3|20792.3|20807.5|20795.5|20804.3|20792.3|6
1750692520000|2025-06-23 15:28:40|20804.7|20792.7|20805.5|20793.5|20806.3|20794.3|20804.7|20792.7|0
1750692540000|2025-06-23 15:29:00|20810.5|20798.5|20806.8|20794.8|20810.5|20798.5|20806.8|20794.8|14
1750692550000|2025-06-23 15:29:10|20807.2|20795.2|20808.8|20796.8|20808.8|20796.8|20807.2|20795.2|0
1750692560000|2025-06-23 15:29:20|20812.5|20800.5|20815.5|20803.5|20815.5|20803.5|20812.5|20800.5|9
1750692570000|2025-06-23 15:29:30|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|1
1750692580000|2025-06-23 15:29:40|20817|20805|20816.7|20804.7|20820.5|20808.5|20816.7|20804.7|4
1750692590000|2025-06-23 15:29:50|20815.5|20803.5|20809.2|20797.2|20815.5|20803.5|20807.2|20795.2|8
1750692600000|2025-06-23 15:30:00|20808.3|20796.3|20805.5|20793.5|20808.3|20796.3|20805.5|20793.5|6
1750692610000|2025-06-23 15:30:10|20813|20801|20814.2|20802.2|20815.5|20803.5|20813|20801|3
1750692620000|2025-06-23 15:30:20|20814.7|20802.7|20816.3|20804.3|20819.2|20807.2|20810.5|20798.5|23
1750692640000|2025-06-23 15:30:40|20817.7|20805.7|20820.8|20808.8|20823.5|20811.5|20817.7|20805.7|24
1750692650000|2025-06-23 15:30:50|20820.3|20808.3|20823.3|20811.3|20823.3|20811.3|20818.8|20806.8|4
1750692660000|2025-06-23 15:31:00|20822|20810|20822.8|20810.8|20822.8|20810.8|20820.8|20808.8|4
1750692670000|2025-06-23 15:31:10|20822|20810|20817|20805|20823.3|20811.3|20816.7|20804.7|5
1750692680000|2025-06-23 15:31:20|20813.8|20801.8|20813.8|20801.8|20813.8|20801.8|20813.8|20801.8|1
1750692700000|2025-06-23 15:31:40|20809.5|20797.5|20808.8|20796.8|20809.5|20797.5|20808.8|20796.8|5
1750692710000|2025-06-23 15:31:50|20808.7|20796.7|20809.5|20797.5|20809.5|20797.5|20806.2|20794.2|4
1750692720000|2025-06-23 15:32:00|20802.5|20790.5|20802.5|20790.5|20805|20793|20802.5|20790.5|11
1750692730000|2025-06-23 15:32:10|20801.2|20789.2|20803|20791|20803|20791|20800.5|20788.5|5
1750692740000|2025-06-23 15:32:20|20801.7|20789.7|20801.7|20789.7|20801.7|20789.7|20800.5|20788.5|25
1750692750000|2025-06-23 15:32:30|||||||||7
1750692760000|2025-06-23 15:32:40|20801|20789|20801|20789|20801|20789|20799.7|20787.7|0
1750692770000|2025-06-23 15:32:50|20798.7|20786.7|20789.7|20777.7|20800.5|20788.5|20789.7|20777.7|8
1750692780000|2025-06-23 15:33:00|20789.2|20777.2|20789.2|20777.2|20791.7|20779.7|20787.2|20775.2|5
1750692790000|2025-06-23 15:33:10|20786.7|20774.7|20782.2|20770.2|20786.7|20774.7|20782.2|20770.2|9
1750692800000|2025-06-23 15:33:20|20781.7|20769.7|20776.2|20764.2|20781.7|20769.7|20776.2|20764.2|2
1750692810000|2025-06-23 15:33:30|20776.7|20764.7|20776.7|20764.7|20776.7|20764.7|20776.7|20764.7|2
1750692820000|2025-06-23 15:33:40|20776|20764|20775.5|20763.5|20776.7|20764.7|20775.5|20763.5|3
1750692830000|2025-06-23 15:33:50|20774.2|20762.2|20779|20767|20781.5|20769.5|20774.2|20762.2|9
1750692840000|2025-06-23 15:34:00|20778.5|20766.5|20777.2|20765.2|20778.5|20766.5|20776.5|20764.5|2
1750692850000|2025-06-23 15:34:10|20776.5|20764.5|20784|20772|20785.2|20773.2|20776.5|20764.5|8
1750692860000|2025-06-23 15:34:20|20786.5|20774.5|20790.2|20778.2|20790.2|20778.2|20786.5|20774.5|3
1750692870000|2025-06-23 15:34:30|20787.7|20775.7|20790.2|20778.2|20790.2|20778.2|20787.7|20775.7|7
1750692880000|2025-06-23 15:34:40|20790.7|20778.7|20786|20774|20790.7|20778.7|20783.2|20771.2|8
1750692890000|2025-06-23 15:34:50|||||||||1
1750692900000|2025-06-23 15:35:00|20785.5|20773.5|20780.2|20768.2|20785.5|20773.5|20780.2|20768.2|1
1750692920000|2025-06-23 15:35:20|20777.7|20765.7|20775.7|20763.7|20778.2|20766.2|20774.7|20762.7|6
1750692930000|2025-06-23 15:35:30|20775.2|20763.2|20775.2|20763.2|20775.2|20763.2|20775.2|20763.2|0
1750692940000|2025-06-23 15:35:40|20774.7|20762.7|20777.7|20765.7|20777.7|20765.7|20774.7|20762.7|3
1750692950000|2025-06-23 15:35:50|20779|20767|20781.5|20769.5|20782.7|20770.7|20779|20767|1
1750692960000|2025-06-23 15:36:00|20782|20770|20776.2|20764.2|20784.5|20772.5|20776.2|20764.2|5
1750692970000|2025-06-23 15:36:10|20775.7|20763.7|20771.5|20759.5|20775.7|20763.7|20771.5|20759.5|2
1750692980000|2025-06-23 15:36:20|20770.7|20758.7|20770.2|20758.2|20770.7|20758.7|20770.2|20758.2|2
1750692990000|2025-06-23 15:36:30|20768.2|20756.2|20771.5|20759.5|20771.5|20759.5|20768.2|20756.2|3
1750693000000|2025-06-23 15:36:40|20775.2|20763.2|20777|20765|20777|20765|20774|20762|4
1750693010000|2025-06-23 15:36:50|20776.5|20764.5|20777.2|20765.2|20777.2|20765.2|20773.2|20761.2|3
1750693020000|2025-06-23 15:37:00|20775.7|20763.7|20777.7|20765.7|20777.7|20765.7|20775.7|20763.7|2
1750693030000|2025-06-23 15:37:10|20779|20767|20781.5|20769.5|20782.7|20770.7|20779|20767|2
1750693040000|2025-06-23 15:37:20|20780.7|20768.7|20780.2|20768.2|20780.7|20768.7|20780.2|20768.2|0
1750693050000|2025-06-23 15:37:30|20780.7|20768.7|20777|20765|20780.7|20768.7|20777|20765|2
1750693060000|2025-06-23 15:37:40|20781.2|20769.2|20782.7|20770.7|20782.7|20770.7|20781.2|20769.2|1
1750693070000|2025-06-23 15:37:50|20781.5|20769.5|20782.2|20770.2|20782.2|20770.2|20781.5|20769.5|0
1750693080000|2025-06-23 15:38:00|20782.7|20770.7|20782.2|20770.2|20782.7|20770.7|20780.2|20768.2|2
1750693090000|2025-06-23 15:38:10|20782.7|20770.7|20784|20772|20784|20772|20782.7|20770.7|0
1750693100000|2025-06-23 15:38:20|20784.7|20772.7|20794.7|20782.7|20794.7|20782.7|20784.7|20772.7|15
1750693110000|2025-06-23 15:38:30|20794|20782|20803.2|20791.2|20803.2|20791.2|20794|20782|2
1750693120000|2025-06-23 15:38:40|20804|20792|20807.7|20795.7|20807.7|20795.7|20804|20792|1
1750693130000|2025-06-23 15:38:50|20808.2|20796.2|20808.2|20796.2|20809|20797|20808.2|20796.2|3
1750693140000|2025-06-23 15:39:00|20809|20797|20807.7|20795.7|20811.5|20799.5|20807.7|20795.7|5
1750693150000|2025-06-23 15:39:10|20808.5|20796.5|20801.2|20789.2|20809|20797|20801.2|20789.2|2
1750693160000|2025-06-23 15:39:20|20800.4|20788.4|20798.7|20786.7|20801.2|20789.2|20798.2|20786.2|0
1750693170000|2025-06-23 15:39:30|20801.2|20789.2|20801.2|20789.2|20802.4|20790.4|20801.2|20789.2|0
1750693180000|2025-06-23 15:39:40|20803.2|20791.2|20803.7|20791.7|20803.7|20791.7|20800.9|20788.9|3
1750693190000|2025-06-23 15:39:50|20804.5|20792.5|20809.2|20797.2|20810.7|20798.7|20803.7|20791.7|1
1750693200000|2025-06-23 15:40:00|20810.7|20798.7|20798.7|20786.7|20810.7|20798.7|20798.7|20786.7|4
1750693210000|2025-06-23 15:40:10|20799.9|20787.9|20799.2|20787.2|20799.9|20787.9|20798.7|20786.7|1
1750693220000|2025-06-23 15:40:20|||||||||1
1750693240000|2025-06-23 15:40:40|20801.2|20789.2|20791.9|20779.9|20801.2|20789.2|20790.7|20778.7|7
1750693250000|2025-06-23 15:40:50|20791.2|20779.2|20783.7|20771.7|20791.2|20779.2|20783.7|20771.7|3
1750693260000|2025-06-23 15:41:00|20783.2|20771.2|20775.7|20763.7|20783.2|20771.2|20775.7|20763.7|3
1750693270000|2025-06-23 15:41:10|20773.7|20761.7|20772.2|20760.2|20773.7|20761.7|20772.2|20760.2|45
1750693280000|2025-06-23 15:41:20|20771.5|20759.5|20766.9|20754.9|20771.5|20759.5|20766.9|20754.9|3
1750693290000|2025-06-23 15:41:30|20765.2|20753.2|20756.5|20744.5|20765.2|20753.2|20752.7|20740.7|28
1750693300000|2025-06-23 15:41:40|20757.2|20745.2|20756.9|20744.9|20760.2|20748.2|20756.5|20744.5|5
1750693310000|2025-06-23 15:41:50|20757.7|20745.7|20752.7|20740.7|20759|20747|20752.7|20740.7|3
1750693320000|2025-06-23 15:42:00|20751.9|20739.9|20750.2|20738.2|20752.7|20740.7|20750.2|20738.2|4
1750693330000|2025-06-23 15:42:10|20751.5|20739.5|20756.5|20744.5|20756.5|20744.5|20751.5|20739.5|5
1750693340000|2025-06-23 15:42:20|20752.7|20740.7|20752.7|20740.7|20752.7|20740.7|20752.7|20740.7|2
1750693350000|2025-06-23 15:42:30|20746.5|20734.5|20750.7|20738.7|20751.7|20739.7|20746.5|20734.5|10
1750693360000|2025-06-23 15:42:40|20751.5|20739.5|20752.2|20740.2|20752.2|20740.2|20751.5|20739.5|0
1750693370000|2025-06-23 15:42:50|20750.7|20738.7|20750.7|20738.7|20752.2|20740.2|20750.7|20738.7|1
1750693380000|2025-06-23 15:43:00|20751.4|20739.4|20748.2|20736.2|20752.2|20740.2|20748.2|20736.2|2
1750693390000|2025-06-23 15:43:10|20745.7|20733.7|20746.4|20734.4|20746.4|20734.4|20745.7|20733.7|1
1750693400000|2025-06-23 15:43:20|20747.9|20735.9|20751.2|20739.2|20753.9|20741.9|20747.9|20735.9|12
1750693410000|2025-06-23 15:43:30|20750.2|20738.2|20752.7|20740.7|20752.7|20740.7|20750.2|20738.2|3
1750693420000|2025-06-23 15:43:40|20749.4|20737.4|20745.7|20733.7|20749.4|20737.4|20745.2|20733.2|4
1750693430000|2025-06-23 15:43:50|20746.4|20734.4|20729.4|20717.4|20747.4|20735.4|20725.7|20713.7|83
1750693440000|2025-06-23 15:44:00|20728.7|20716.7|20738.9|20726.9|20738.9|20726.9|20728.7|20716.7|7
1750693450000|2025-06-23 15:44:10|20739.4|20727.4|20738.2|20726.2|20739.9|20727.9|20738.2|20726.2|14
1750693460000|2025-06-23 15:44:20|20743.2|20731.2|20742.7|20730.7|20743.2|20731.2|20737.7|20725.7|7
1750693470000|2025-06-23 15:44:30|20743.5|20731.5|20739.7|20727.7|20743.9|20731.9|20739.7|20727.7|5
1750693480000|2025-06-23 15:44:40|20740.5|20728.5|20741.4|20729.4|20741.4|20729.4|20740.5|20728.5|2
1750693490000|2025-06-23 15:44:50|20742.2|20730.2|20747.2|20735.2|20747.7|20735.7|20742.2|20730.2|6
1750693500000|2025-06-23 15:45:00|20746.4|20734.4|20756.4|20744.4|20757.2|20745.2|20746.4|20734.4|3
1750693510000|2025-06-23 15:45:10|20753.9|20741.9|20758.4|20746.4|20758.4|20746.4|20753.9|20741.9|6
1750693520000|2025-06-23 15:45:20|20761.4|20749.4|20760.7|20748.7|20763|20751|20759.7|20747.7|3
1750693530000|2025-06-23 15:45:30|20760.2|20748.2|20757.7|20745.7|20761.4|20749.4|20755.2|20743.2|7
1750693540000|2025-06-23 15:45:40|20758.9|20746.9|20761.4|20749.4|20761.4|20749.4|20756.4|20744.4|4
1750693550000|2025-06-23 15:45:50|20762.2|20750.2|20763.9|20751.9|20763.9|20751.9|20762.2|20750.2|3
1750693560000|2025-06-23 15:46:00|20760.2|20748.2|20753.9|20741.9|20760.2|20748.2|20753.9|20741.9|2
1750693570000|2025-06-23 15:46:10|20757.7|20745.7|20756.9|20744.9|20757.7|20745.7|20753.9|20741.9|68
1750693580000|2025-06-23 15:46:20|20758.2|20746.2|20758.2|20746.2|20758.9|20746.9|20758.2|20746.2|2
1750693590000|2025-06-23 15:46:30|20758.9|20746.9|20758.9|20746.9|20758.9|20746.9|20758.9|20746.9|1
1750693600000|2025-06-23 15:46:40|20762.7|20750.7|20755.2|20743.2|20762.7|20750.7|20755.2|20743.2|10
1750693610000|2025-06-23 15:46:50|20756.4|20744.4|20764.9|20752.9|20764.9|20752.9|20756.4|20744.4|11
1750693620000|2025-06-23 15:47:00|||||||||17
1750693630000|2025-06-23 15:47:10|20758.7|20746.7|20758.7|20746.7|20758.7|20746.7|20758.7|20746.7|2
1750693640000|2025-06-23 15:47:20|20758.2|20746.2|20754.9|20742.9|20758.2|20746.2|20754.9|20742.9|7
1750693650000|2025-06-23 15:47:30|20757.9|20745.9|20757.4|20745.4|20757.9|20745.9|20757.4|20745.4|3
1750693660000|2025-06-23 15:47:40|20758.9|20746.9|20754.9|20742.9|20758.9|20746.9|20754.9|20742.9|6
1750693670000|2025-06-23 15:47:50|20757.2|20745.2|20757.4|20745.4|20758.7|20746.7|20757.2|20745.2|3
1750693680000|2025-06-23 15:48:00|20760.7|20748.7|20758.7|20746.7|20760.7|20748.7|20757.4|20745.4|5
1750693690000|2025-06-23 15:48:10|20757.4|20745.4|20757.4|20745.4|20757.4|20745.4|20754.9|20742.9|18
1750693700000|2025-06-23 15:48:20|20759.9|20747.9|20758.7|20746.7|20759.9|20747.9|20758.7|20746.7|2
1750693710000|2025-06-23 15:48:30|20759.9|20747.9|20759.9|20747.9|20759.9|20747.9|20758.7|20746.7|3
1750693720000|2025-06-23 15:48:40|20759.4|20747.4|20758.7|20746.7|20759.4|20747.4|20758.7|20746.7|1
1750693730000|2025-06-23 15:48:50|20758.2|20746.2|20757.4|20745.4|20758.2|20746.2|20757.4|20745.4|0
1750693740000|2025-06-23 15:49:00|20755.7|20743.7|20754.9|20742.9|20755.7|20743.7|20754.9|20742.9|1
1750693750000|2025-06-23 15:49:10|20762.4|20750.4|20770.7|20758.7|20770.7|20758.7|20762.4|20750.4|11
1750693760000|2025-06-23 15:49:20|20769.9|20757.9|20766.7|20754.7|20769.9|20757.9|20766.7|20754.7|1
1750693770000|2025-06-23 15:49:30|20763.7|20751.7|20764.2|20752.2|20765.7|20753.7|20763.7|20751.7|5
1750693780000|2025-06-23 15:49:40|20764.9|20752.9|20763.7|20751.7|20764.9|20752.9|20763.7|20751.7|2
1750693790000|2025-06-23 15:49:50|20767.4|20755.4|20767.4|20755.4|20767.4|20755.4|20767.4|20755.4|2
1750693800000|2025-06-23 15:50:00|20769.2|20757.2|20769.2|20757.2|20771.2|20759.2|20768.7|20756.7|6
1750693810000|2025-06-23 15:50:10|20769.9|20757.9|20767.4|20755.4|20769.9|20757.9|20767.4|20755.4|1
1750693820000|2025-06-23 15:50:20|20766.4|20754.4|20760.9|20748.9|20766.4|20754.4|20759.9|20747.9|5
1750693830000|2025-06-23 15:50:30|20759.9|20747.9|20754.9|20742.9|20759.9|20747.9|20754.9|20742.9|14
1750693840000|2025-06-23 15:50:40|20758.7|20746.7|20761.9|20749.9|20761.9|20749.9|20757.4|20745.4|7
1750693850000|2025-06-23 15:50:50|20763.7|20751.7|20759.9|20747.9|20763.7|20751.7|20759.9|20747.9|2
1750693860000|2025-06-23 15:51:00|20757.9|20745.9|20756.2|20744.2|20757.9|20745.9|20756.2|20744.2|10
1750693870000|2025-06-23 15:51:10|20755.7|20743.7|20759.2|20747.2|20759.9|20747.9|20755.7|20743.7|2
1750693880000|2025-06-23 15:51:20|20759.9|20747.9|20759.2|20747.2|20759.9|20747.9|20759.2|20747.2|2
1750693890000|2025-06-23 15:51:30|20759.9|20747.9|20759.9|20747.9|20759.9|20747.9|20759.9|20747.9|4
1750693910000|2025-06-23 15:51:50|20759.2|20747.2|20747.4|20735.4|20759.2|20747.2|20747.4|20735.4|5
1750693920000|2025-06-23 15:52:00|20746.7|20734.7|20745.1|20733.1|20746.7|20734.7|20743.4|20731.4|51
1750693930000|2025-06-23 15:52:10|20743.4|20731.4|20745.9|20733.9|20745.9|20733.9|20743.4|20731.4|5
1750693940000|2025-06-23 15:52:20|20747.1|20735.1|20747.6|20735.6|20748.4|20736.4|20746.7|20734.7|10
1750693950000|2025-06-23 15:52:30|20748.4|20736.4|20750.4|20738.4|20750.4|20738.4|20748.4|20736.4|3
1750693960000|2025-06-23 15:52:40|20748.1|20736.1|20747.6|20735.6|20748.4|20736.4|20747.6|20735.6|2
1750693980000|2025-06-23 15:53:00|20752.6|20740.6|20753.4|20741.4|20753.4|20741.4|20752.6|20740.6|8
1750693990000|2025-06-23 15:53:10|20752.6|20740.6|20752.6|20740.6|20752.6|20740.6|20752.6|20740.6|1
1750694000000|2025-06-23 15:53:20|20751.9|20739.9|20752.6|20740.6|20753.4|20741.4|20750.9|20738.9|12
1750694010000|2025-06-23 15:53:30|20752.1|20740.1|20751.4|20739.4|20752.1|20740.1|20751.4|20739.4|1
1750694020000|2025-06-23 15:53:40|20751.9|20739.9|20754.4|20742.4|20754.4|20742.4|20751.9|20739.9|16
1750694040000|2025-06-23 15:54:00|20755.9|20743.9|20753.9|20741.9|20755.9|20743.9|20752.6|20740.6|33
1750694050000|2025-06-23 15:54:10|20754.4|20742.4|20762.1|20750.1|20762.1|20750.1|20754.4|20742.4|7
1750694060000|2025-06-23 15:54:20|20762.6|20750.6|20760.9|20748.9|20762.6|20750.6|20758.9|20746.9|3
1750694070000|2025-06-23 15:54:30|20761.4|20749.4|20763.4|20751.4|20763.4|20751.4|20761.4|20749.4|3
1750694080000|2025-06-23 15:54:40|20765.1|20753.1|20763.4|20751.4|20766.6|20754.6|20763.4|20751.4|6
1750694090000|2025-06-23 15:54:50|20763.9|20751.9|20763.9|20751.9|20764.4|20752.4|20763.1|20751.1|3
1750694100000|2025-06-23 15:55:00|20764.4|20752.4|20768.6|20756.6|20768.6|20756.6|20764.4|20752.4|5
1750694110000|2025-06-23 15:55:10|20769.1|20757.1|20783.9|20771.9|20783.9|20771.9|20769.1|20757.1|22
1750694120000|2025-06-23 15:55:20|20783.6|20771.6|20786.9|20774.9|20786.9|20774.9|20781.1|20769.1|8
1750694130000|2025-06-23 15:55:30|20787.6|20775.6|20785.6|20773.6|20787.6|20775.6|20783.6|20771.6|4
1750694140000|2025-06-23 15:55:40|20784.9|20772.9|20794.4|20782.4|20794.4|20782.4|20783.6|20771.6|8
1750694150000|2025-06-23 15:55:50|20796.9|20784.9|20798.1|20786.1|20800.1|20788.1|20796.1|20784.1|24
1750694160000|2025-06-23 15:56:00|20797.4|20785.4|20792.6|20780.6|20798.1|20786.1|20792.6|20780.6|5
1750694170000|2025-06-23 15:56:10|20793.4|20781.4|20817.6|20805.6|20819.6|20807.6|20793.4|20781.4|29
1750694180000|2025-06-23 15:56:20|20814.1|20802.1|20822.6|20810.6|20822.6|20810.6|20814.1|20802.1|19
1750694190000|2025-06-23 15:56:30|20822.1|20810.1|20820.6|20808.6|20823.1|20811.1|20819.6|20807.6|23
1750694200000|2025-06-23 15:56:40|20821.9|20809.9|20825.6|20813.6|20825.6|20813.6|20820.6|20808.6|5
1750694210000|2025-06-23 15:56:50|20823.6|20811.6|20821.9|20809.9|20825.6|20813.6|20820.6|20808.6|9
1750694220000|2025-06-23 15:57:00|20818.6|20806.6|20821.9|20809.9|20821.9|20809.9|20818.6|20806.6|3
1750694230000|2025-06-23 15:57:10|20823.1|20811.1|20822.6|20810.6|20823.1|20811.1|20821.1|20809.1|2
1750694240000|2025-06-23 15:57:20|20821.9|20809.9|20818.1|20806.1|20821.9|20809.9|20817.4|20805.4|10
1750694250000|2025-06-23 15:57:30|20819.6|20807.6|20819.4|20807.4|20820.6|20808.6|20818.6|20806.6|2
1750694260000|2025-06-23 15:57:40|20820.6|20808.6|20823.6|20811.6|20824.4|20812.4|20820.6|20808.6|8
1750694270000|2025-06-23 15:57:50|20825.1|20813.1|20825.6|20813.6|20825.6|20813.6|20823.1|20811.1|4
1750694280000|2025-06-23 15:58:00|20823.1|20811.1|20823.9|20811.9|20824.4|20812.4|20823.1|20811.1|2
1750694290000|2025-06-23 15:58:10|20824.4|20812.4|20833.6|20821.6|20836.9|20824.9|20824.4|20812.4|40
1750694300000|2025-06-23 15:58:20|20829.9|20817.9|20836.9|20824.9|20836.9|20824.9|20829.9|20817.9|13
1750694310000|2025-06-23 15:58:30|20836.1|20824.1|20835.1|20823.1|20836.6|20824.6|20834.4|20822.4|10
1750694320000|2025-06-23 15:58:40|20834.4|20822.4|20832.6|20820.6|20834.4|20822.4|20830.6|20818.6|2
1750694330000|2025-06-23 15:58:50|20836.9|20824.9|20836.9|20824.9|20836.9|20824.9|20833.6|20821.6|35
1750694340000|2025-06-23 15:59:00|20836.1|20824.1|20843.6|20831.6|20843.6|20831.6|20836.1|20824.1|3
1750694350000|2025-06-23 15:59:10|20844.4|20832.4|20844.4|20832.4|20849.4|20837.4|20844.4|20832.4|7
1750694360000|2025-06-23 15:59:20|20847.6|20835.6|20836.9|20824.9|20849.4|20837.4|20832.6|20820.6|26
1750694370000|2025-06-23 15:59:30|20835.6|20823.6|20836.9|20824.9|20838.9|20826.9|20835.6|20823.6|15
1750694380000|2025-06-23 15:59:40|20839.4|20827.4|20839.4|20827.4|20839.4|20827.4|20839.4|20827.4|26
1750694390000|2025-06-23 15:59:50|20839.9|20827.9|20839.9|20827.9|20839.9|20827.9|20839.4|20827.4|29
1750694400000|2025-06-23 16:00:00|20840.6|20828.6|20846.9|20834.9|20849.9|20837.9|20840.6|20828.6|37
1750694410000|2025-06-23 16:00:10|20847.6|20835.6|20857.4|20845.4|20857.4|20845.4|20847.6|20835.6|10
1750694420000|2025-06-23 16:00:20|20859.4|20847.4|20862.6|20850.6|20863.1|20851.1|20856.9|20844.9|30
1750694430000|2025-06-23 16:00:30|20863.1|20851.1|20862.6|20850.6|20882.6|20870.6|20860.1|20848.1|70
1750694440000|2025-06-23 16:00:40|20861.1|20849.1|20852.6|20840.6|20862.6|20850.6|20851.9|20839.9|9
1750694450000|2025-06-23 16:00:50|20854.1|20842.1|20855.6|20843.6|20855.6|20843.6|20853.1|20841.1|2
1750694460000|2025-06-23 16:01:00|20856.4|20844.4|20858.6|20846.6|20858.6|20846.6|20853.1|20841.1|27
1750694470000|2025-06-23 16:01:10|20858.1|20846.1|20857.6|20845.6|20858.1|20846.1|20856.9|20844.9|13
1750694480000|2025-06-23 16:01:20|20856.9|20844.9|20856.1|20844.1|20856.9|20844.9|20850.6|20838.6|11
1750694490000|2025-06-23 16:01:30|20856.9|20844.9|20860.6|20848.6|20862.6|20850.6|20856.9|20844.9|13
1750694500000|2025-06-23 16:01:40|20861.9|20849.9|20861.1|20849.1|20863.1|20851.1|20860.6|20848.6|7
1750694510000|2025-06-23 16:01:50|20860.6|20848.6|20853.1|20841.1|20860.6|20848.6|20851.6|20839.6|66
1750694520000|2025-06-23 16:02:00|20852.4|20840.4|20853.1|20841.1|20853.1|20841.1|20851.9|20839.9|1
1750694530000|2025-06-23 16:02:10|20851.9|20839.9|20850.6|20838.6|20852.6|20840.6|20847.4|20835.4|1
1750694540000|2025-06-23 16:02:20|20850.1|20838.1|20848.1|20836.1|20850.6|20838.6|20848.1|20836.1|1
1750694550000|2025-06-23 16:02:30|20850.1|20838.1|20846.9|20834.9|20850.1|20838.1|20846.9|20834.9|0
1750694560000|2025-06-23 16:02:40|20849.1|20837.1|20855.6|20843.6|20856.9|20844.9|20849.1|20837.1|6
1750694570000|2025-06-23 16:02:50|20855.1|20843.1|20851.4|20839.4|20855.1|20843.1|20848.1|20836.1|8
1750694580000|2025-06-23 16:03:00|20851.9|20839.9|20849.6|20837.6|20851.9|20839.9|20847.1|20835.1|23
1750694590000|2025-06-23 16:03:10|20850.9|20838.9|20848.9|20836.9|20850.9|20838.9|20848.4|20836.4|9
1750694600000|2025-06-23 16:03:20|20846.9|20834.9|20851.9|20839.9|20851.9|20839.9|20846.9|20834.9|3
1750694610000|2025-06-23 16:03:30|20855.1|20843.1|20853.1|20841.1|20855.1|20843.1|20852.6|20840.6|3
1750694620000|2025-06-23 16:03:40|20852.6|20840.6|20850.1|20838.1|20852.6|20840.6|20848.1|20836.1|2
1750694630000|2025-06-23 16:03:50|20849.6|20837.6|20848.1|20836.1|20849.6|20837.6|20848.1|20836.1|0
1750694640000|2025-06-23 16:04:00|20850.1|20838.1|20851.9|20839.9|20851.9|20839.9|20848.1|20836.1|1
1750694650000|2025-06-23 16:04:10|20851.4|20839.4|20851.9|20839.9|20851.9|20839.9|20850.6|20838.6|2
1750694660000|2025-06-23 16:04:20|20853.1|20841.1|20843.1|20831.1|20853.1|20841.1|20843.1|20831.1|11
1750694670000|2025-06-23 16:04:30|20844.4|20832.4|20843.1|20831.1|20844.4|20832.4|20842.3|20830.3|2
1750694680000|2025-06-23 16:04:40|20845.6|20833.6|20846.1|20834.1|20846.1|20834.1|20843.6|20831.6|7
1750694690000|2025-06-23 16:04:50|20845.3|20833.3|20851.1|20839.1|20851.1|20839.1|20845.3|20833.3|2
1750694700000|2025-06-23 16:05:00|20850.1|20838.1|20846.1|20834.1|20850.1|20838.1|20846.1|20834.1|1
1750694710000|2025-06-23 16:05:10|20842.8|20830.8|20838.6|20826.6|20842.8|20830.8|20838.6|20826.6|14
1750694720000|2025-06-23 16:05:20|20839.4|20827.4|20843.6|20831.6|20843.6|20831.6|20839.4|20827.4|3
1750694730000|2025-06-23 16:05:30|20841.1|20829.1|20843.1|20831.1|20843.1|20831.1|20841.1|20829.1|1
1750694740000|2025-06-23 16:05:40|20842.6|20830.6|20838.6|20826.6|20842.6|20830.6|20838.1|20826.1|4
1750694750000|2025-06-23 16:05:50|20839.6|20827.6|20841.1|20829.1|20841.1|20829.1|20839.6|20827.6|6
1750694760000|2025-06-23 16:06:00|20841.9|20829.9|20842.1|20830.1|20842.8|20830.8|20841.1|20829.1|11
1750694770000|2025-06-23 16:06:10|20841.6|20829.6|20841.6|20829.6|20841.6|20829.6|20840.3|20828.3|2
1750694780000|2025-06-23 16:06:20|20840.3|20828.3|20840.3|20828.3|20841.1|20829.1|20840.3|20828.3|4
1750694790000|2025-06-23 16:06:30|20839.1|20827.1|20840.3|20828.3|20840.3|20828.3|20835.8|20823.8|4
1750694800000|2025-06-23 16:06:40|20840.8|20828.8|20840.1|20828.1|20842.8|20830.8|20837.8|20825.8|32
1750694810000|2025-06-23 16:06:50|20837.6|20825.6|20822.8|20810.8|20839.3|20827.3|20822.8|20810.8|29
1750694820000|2025-06-23 16:07:00|20824.6|20812.6|20823.1|20811.1|20824.6|20812.6|20823.1|20811.1|2
1750694830000|2025-06-23 16:07:10|20822.6|20810.6|20823.1|20811.1|20823.8|20811.8|20820.6|20808.6|10
1750694840000|2025-06-23 16:07:20|20823.8|20811.8|20822.6|20810.6|20823.8|20811.8|20822.6|20810.6|10
1750694850000|2025-06-23 16:07:30|20823.3|20811.3|20825.1|20813.1|20825.1|20813.1|20823.3|20811.3|9
1750694860000|2025-06-23 16:07:40|20824.6|20812.6|20824.6|20812.6|20824.6|20812.6|20823.8|20811.8|0
1750694890000|2025-06-23 16:08:10|20831.3|20819.3|20836.3|20824.3|20837.1|20825.1|20831.3|20819.3|6
1750694900000|2025-06-23 16:08:20|20837.1|20825.1|20835.6|20823.6|20838.1|20826.1|20835.6|20823.6|0
1750694910000|2025-06-23 16:08:30|20836.3|20824.3|20835.1|20823.1|20837.1|20825.1|20833.8|20821.8|3
1750694920000|2025-06-23 16:08:40|20834.6|20822.6|20836.3|20824.3|20837.1|20825.1|20834.6|20822.6|1
1750694930000|2025-06-23 16:08:50|20832.3|20820.3|20829.6|20817.6|20832.3|20820.3|20829.6|20817.6|3
1750694940000|2025-06-23 16:09:00|20831.3|20819.3|20830.1|20818.1|20832.6|20820.6|20830.1|20818.1|3
1750694950000|2025-06-23 16:09:10|20829.6|20817.6|20825.1|20813.1|20830.1|20818.1|20825.1|20813.1|1
1750694960000|2025-06-23 16:09:20|20824.6|20812.6|20824.6|20812.6|20825.8|20813.8|20824.6|20812.6|1
1750694970000|2025-06-23 16:09:30|20825.8|20813.8|20824.6|20812.6|20825.8|20813.8|20824.6|20812.6|0
1750694980000|2025-06-23 16:09:40|||||||||1
1750694990000|2025-06-23 16:09:50|20826.3|20814.3|20826.3|20814.3|20826.3|20814.3|20825.6|20813.6|2
1750695000000|2025-06-23 16:10:00|20829.6|20817.6|20826.3|20814.3|20829.6|20817.6|20826.3|20814.3|6
1750695020000|2025-06-23 16:10:20|20823.8|20811.8|20828.8|20816.8|20828.8|20816.8|20823.8|20811.8|13
1750695030000|2025-06-23 16:10:30|20827.6|20815.6|20830.8|20818.8|20830.8|20818.8|20827.6|20815.6|1
1750695040000|2025-06-23 16:10:40|20831.6|20819.6|20826.3|20814.3|20833.8|20821.8|20826.3|20814.3|29
1750695050000|2025-06-23 16:10:50|20825.8|20813.8|20824.8|20812.8|20826.3|20814.3|20824.8|20812.8|4
1750695060000|2025-06-23 16:11:00|20823.8|20811.8|20823.8|20811.8|20826.3|20814.3|20823.3|20811.3|8
1750695070000|2025-06-23 16:11:10|20823.1|20811.1|20823.8|20811.8|20823.8|20811.8|20823.1|20811.1|6
1750695080000|2025-06-23 16:11:20|20823.1|20811.1|20816.3|20804.3|20823.1|20811.1|20814.6|20802.6|3
1750695090000|2025-06-23 16:11:30|20815.1|20803.1|20812.6|20800.6|20815.1|20803.1|20808.8|20796.8|12
1750695100000|2025-06-23 16:11:40|20810.1|20798.1|20807.6|20795.6|20810.8|20798.8|20807.6|20795.6|11
1750695110000|2025-06-23 16:11:50|20807.1|20795.1|20812.1|20800.1|20812.1|20800.1|20806.3|20794.3|1
1750695120000|2025-06-23 16:12:00|20811.8|20799.8|20816.3|20804.3|20817.1|20805.1|20811.8|20799.8|3
1750695130000|2025-06-23 16:12:10|20815.6|20803.6|20808.8|20796.8|20816.3|20804.3|20808.1|20796.1|1
1750695140000|2025-06-23 16:12:20|20808.1|20796.1|20808.1|20796.1|20808.8|20796.8|20808.1|20796.1|1
1750695150000|2025-06-23 16:12:30|20808.8|20796.8|20808.1|20796.1|20808.8|20796.8|20808.1|20796.1|2
1750695170000|2025-06-23 16:12:50|20812.6|20800.6|20814.6|20802.6|20814.6|20802.6|20812.6|20800.6|3
1750695180000|2025-06-23 16:13:00|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|0
1750695190000|2025-06-23 16:13:10|20817.6|20805.6|20819.6|20807.6|20819.6|20807.6|20817.6|20805.6|9
1750695200000|2025-06-23 16:13:20|20818.8|20806.8|20819.6|20807.6|20819.6|20807.6|20818.8|20806.8|0
1750695210000|2025-06-23 16:13:30|20817.1|20805.1|20822.1|20810.1|20822.1|20810.1|20817.1|20805.1|4
1750695220000|2025-06-23 16:13:40|20821.8|20809.8|20812.6|20800.6|20821.8|20809.8|20812.6|20800.6|1
1750695230000|2025-06-23 16:13:50|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|20810.1|20798.1|1
1750695240000|2025-06-23 16:14:00|20810.1|20798.1|20810.1|20798.1|20810.1|20798.1|20810.1|20798.1|2
1750695250000|2025-06-23 16:14:10|20810.5|20798.5|20810.5|20798.5|20810.5|20798.5|20810.5|20798.5|4
1750695260000|2025-06-23 16:14:20|20810.1|20798.1|20812.1|20800.1|20812.6|20800.6|20808.8|20796.8|1
1750695270000|2025-06-23 16:14:30|20812.6|20800.6|20812.6|20800.6|20812.6|20800.6|20812.6|20800.6|0
1750695280000|2025-06-23 16:14:40|20810.5|20798.5|20811.3|20799.3|20811.3|20799.3|20810.5|20798.5|0
1750695290000|2025-06-23 16:14:50|20812.1|20800.1|20812.1|20800.1|20812.1|20800.1|20812.1|20800.1|1
1750695300000|2025-06-23 16:15:00|20812.6|20800.6|20820.5|20808.5|20821.3|20809.3|20812.6|20800.6|3
1750695310000|2025-06-23 16:15:10|20821.3|20809.3|20823|20811|20823|20811|20820.5|20808.5|5
1750695320000|2025-06-23 16:15:20|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|0
1750695330000|2025-06-23 16:15:30|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|20825.1|20813.1|3
1750695340000|2025-06-23 16:15:40|20824.6|20812.6|20826.8|20814.8|20826.8|20814.8|20823|20811|18
1750695350000|2025-06-23 16:15:50|20825.1|20813.1|20820.1|20808.1|20825.1|20813.1|20818.8|20806.8|16
1750695360000|2025-06-23 16:16:00|20819.8|20807.8|20816|20804|20820.5|20808.5|20815.5|20803.5|3
1750695370000|2025-06-23 16:16:10|20818|20806|20818|20806|20818|20806|20818|20806|1
1750695380000|2025-06-23 16:16:20|20817.3|20805.3|20819.3|20807.3|20819.3|20807.3|20816.3|20804.3|21
1750695390000|2025-06-23 16:16:30|20818.8|20806.8|20823.8|20811.8|20824.3|20812.3|20818.8|20806.8|7
1750695400000|2025-06-23 16:16:40|20822.5|20810.5|20823|20811|20824.3|20812.3|20822.5|20810.5|3
1750695410000|2025-06-23 16:16:50|20821|20809|20820|20808|20821|20809|20820|20808|4
1750695420000|2025-06-23 16:17:00|20819.3|20807.3|20818.8|20806.8|20819.3|20807.3|20818.8|20806.8|1
1750695430000|2025-06-23 16:17:10|||||||||6
1750695440000|2025-06-23 16:17:20|20817.5|20805.5|20818|20806|20818.8|20806.8|20817.5|20805.5|2
1750695450000|2025-06-23 16:17:30|20817.5|20805.5|20816.3|20804.3|20818|20806|20816.3|20804.3|4
1750695460000|2025-06-23 16:17:40|20815.5|20803.5|20815.5|20803.5|20815.5|20803.5|20815.5|20803.5|12
1750695470000|2025-06-23 16:17:50|20814.8|20802.8|20810.5|20798.5|20814.8|20802.8|20810.5|20798.5|10
1750695480000|2025-06-23 16:18:00|20806.8|20794.8|20803.8|20791.8|20806.8|20794.8|20803.8|20791.8|15
1750695490000|2025-06-23 16:18:10|20803|20791|20794.3|20782.3|20803|20791|20794.3|20782.3|17
1750695500000|2025-06-23 16:18:20|20795.5|20783.5|20795.5|20783.5|20798.8|20786.8|20795.5|20783.5|4
1750695510000|2025-06-23 16:18:30|20796.3|20784.3|20797.5|20785.5|20797.5|20785.5|20796.3|20784.3|0
1750695520000|2025-06-23 16:18:40|20796|20784|20805|20793|20805|20793|20795.5|20783.5|16
1750695530000|2025-06-23 16:18:50|20805.5|20793.5|20805|20793|20805.5|20793.5|20804.3|20792.3|1
1750695540000|2025-06-23 16:19:00|20805.5|20793.5|20804|20792|20805.5|20793.5|20804|20792|2
1750695550000|2025-06-23 16:19:10|20800.3|20788.3|20802.3|20790.3|20803|20791|20800.3|20788.3|7
1750695560000|2025-06-23 16:19:20|20803|20791|20804.8|20792.8|20804.8|20792.8|20801.5|20789.5|3
1750695570000|2025-06-23 16:19:30|20805.5|20793.5|20807.3|20795.3|20807.3|20795.3|20805.5|20793.5|6
1750695580000|2025-06-23 16:19:40|20807.8|20795.8|20807.8|20795.8|20807.8|20795.8|20807.8|20795.8|0
1750695590000|2025-06-23 16:19:50|20811.5|20799.5|20809|20797|20811.5|20799.5|20809|20797|2
1750695600000|2025-06-23 16:20:00|20807.3|20795.3|20807.3|20795.3|20807.3|20795.3|20807.3|20795.3|2
1750695610000|2025-06-23 16:20:10|20805.3|20793.3|20803.8|20791.8|20805.3|20793.3|20803.8|20791.8|2
1750695620000|2025-06-23 16:20:20|20801.5|20789.5|20804|20792|20804.8|20792.8|20801.5|20789.5|1
1750695630000|2025-06-23 16:20:30|20803.5|20791.5|20808|20796|20810.5|20798.5|20803.5|20791.5|1
1750695640000|2025-06-23 16:20:40|20804.5|20792.5|20804.8|20792.8|20804.8|20792.8|20801.5|20789.5|4
1750695650000|2025-06-23 16:20:50|20804|20792|20804|20792|20804|20792|20804|20792|29
1750695660000|2025-06-23 16:21:00|20804.5|20792.5|20797|20785|20804.5|20792.5|20797|20785|1
1750695670000|2025-06-23 16:21:10|20796.5|20784.5|20792|20780|20796.5|20784.5|20792|20780|1
1750695680000|2025-06-23 16:21:20|20791.5|20779.5|20791.5|20779.5|20791.5|20779.5|20791.5|20779.5|1
1750695690000|2025-06-23 16:21:30|20790.8|20778.8|20791.5|20779.5|20791.5|20779.5|20790.8|20778.8|1
1750695710000|2025-06-23 16:21:50|20792.5|20780.5|20797.8|20785.8|20797.8|20785.8|20791.5|20779.5|10
1750695720000|2025-06-23 16:22:00|20798.3|20786.3|20794.5|20782.5|20798.3|20786.3|20792.5|20780.5|6
1750695730000|2025-06-23 16:22:10|20792|20780|20792|20780|20792|20780|20791.5|20779.5|25
1750695740000|2025-06-23 16:22:20|20794.8|20782.8|20800.8|20788.8|20800.8|20788.8|20794.5|20782.5|4
1750695750000|2025-06-23 16:22:30|20802.3|20790.3|20803.3|20791.3|20804|20792|20802|20790|7
1750695760000|2025-06-23 16:22:40|20799.5|20787.5|20799.5|20787.5|20799.5|20787.5|20799.5|20787.5|23
1750695770000|2025-06-23 16:22:50|20798.3|20786.3|20798.3|20786.3|20800|20788|20797|20785|23
1750695780000|2025-06-23 16:23:00|20797.8|20785.8|20796.3|20784.3|20797.8|20785.8|20795.8|20783.8|1
1750695790000|2025-06-23 16:23:10|20795.8|20783.8|20795|20783|20797.8|20785.8|20795|20783|4
1750695800000|2025-06-23 16:23:20|20794.5|20782.5|20794.5|20782.5|20794.5|20782.5|20794.5|20782.5|0
1750695810000|2025-06-23 16:23:30|20795.8|20783.8|20799.5|20787.5|20800|20788|20795.8|20783.8|7
1750695820000|2025-06-23 16:23:40|20800.3|20788.3|20802.5|20790.5|20802.5|20790.5|20800.3|20788.3|0
1750695830000|2025-06-23 16:23:50|20803.3|20791.3|20804.5|20792.5|20807|20795|20803.3|20791.3|1
1750695840000|2025-06-23 16:24:00|20805.5|20793.5|20804.5|20792.5|20807|20795|20803.3|20791.3|4
1750695850000|2025-06-23 16:24:10|20805|20793|20813.3|20801.3|20813.3|20801.3|20802.5|20790.5|4
1750695860000|2025-06-23 16:24:20|20814.5|20802.5|20818.3|20806.3|20818.3|20806.3|20814.5|20802.5|0
1750695870000|2025-06-23 16:24:30|20819|20807|20817.5|20805.5|20820|20808|20817.5|20805.5|0
1750695880000|2025-06-23 16:24:40|20814.5|20802.5|20812.5|20800.5|20815|20803|20812.5|20800.5|5
1750695890000|2025-06-23 16:24:50|20815|20803|20815|20803|20815|20803|20815|20803|0
1750695900000|2025-06-23 16:25:00|20815.5|20803.5|20817|20805|20817|20805|20815.5|20803.5|1
1750695910000|2025-06-23 16:25:10|20815|20803|20805.8|20793.8|20817|20805|20805.8|20793.8|14
1750695920000|2025-06-23 16:25:20|20803.3|20791.3|20802|20790|20804.3|20792.3|20802|20790|5
1750695930000|2025-06-23 16:25:30|20803.3|20791.3|20802|20790|20804|20792|20802|20790|0
1750695940000|2025-06-23 16:25:40|20802.5|20790.5|20804.5|20792.5|20804.5|20792.5|20800.8|20788.8|6
1750695950000|2025-06-23 16:25:50|||||||||5
1750695960000|2025-06-23 16:26:00|20802.5|20790.5|20800|20788|20802.5|20790.5|20800|20788|6
1750695970000|2025-06-23 16:26:10|20800.8|20788.8|20796.2|20784.2|20801.5|20789.5|20796.2|20784.2|16
1750695980000|2025-06-23 16:26:20|20798.3|20786.3|20805.8|20793.8|20807|20795|20798.3|20786.3|25
1750695990000|2025-06-23 16:26:30|20806.2|20794.2|20805.8|20793.8|20807|20795|20805.8|20793.8|7
1750696000000|2025-06-23 16:26:40|20809.5|20797.5|20810.8|20798.8|20811.2|20799.2|20807|20795|3
1750696010000|2025-06-23 16:26:50|20809.5|20797.5|20810.8|20798.8|20810.8|20798.8|20809.5|20797.5|1
1750696020000|2025-06-23 16:27:00|20810.7|20798.7|20810.7|20798.7|20810.7|20798.7|20810.7|20798.7|0
1750696040000|2025-06-23 16:27:20|20817|20805|20816.2|20804.2|20817|20805|20814.5|20802.5|2
1750696050000|2025-06-23 16:27:30|20817|20805|20817|20805|20817|20805|20817|20805|1
1750696060000|2025-06-23 16:27:40|20817.5|20805.5|20820|20808|20820|20808|20817.5|20805.5|3
1750696070000|2025-06-23 16:27:50|20820.7|20808.7|20820.7|20808.7|20821.2|20809.2|20817|20805|7
1750696080000|2025-06-23 16:28:00|20820|20808|20819.5|20807.5|20820|20808|20819.5|20807.5|1
1750696090000|2025-06-23 16:28:10|20820.3|20808.3|20820.7|20808.7|20821.5|20809.5|20820.3|20808.3|10
1750696100000|2025-06-23 16:28:20|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|30
1750696110000|2025-06-23 16:28:30|20820.7|20808.7|20827.2|20815.2|20829.2|20817.2|20820.7|20808.7|21
1750696120000|2025-06-23 16:28:40|20825.7|20813.7|20833.5|20821.5|20836.7|20824.7|20825.7|20813.7|16
1750696130000|2025-06-23 16:28:50|20832.7|20820.7|20834.2|20822.2|20834.7|20822.7|20832.2|20820.2|2
1750696140000|2025-06-23 16:29:00|20833.5|20821.5|20819.2|20807.2|20833.5|20821.5|20819.2|20807.2|16
1750696150000|2025-06-23 16:29:10|20818|20806|20818.5|20806.5|20820.7|20808.7|20818|20806|4
1750696160000|2025-06-23 16:29:20|20818|20806|20814.2|20802.2|20818|20806|20814.2|20802.2|5
1750696170000|2025-06-23 16:29:30|20799.2|20787.2|20793|20781|20800.5|20788.5|20789.2|20777.2|12
1750696180000|2025-06-23 16:29:40|20791|20779|20795.5|20783.5|20795.5|20783.5|20786.2|20774.2|75
1750696190000|2025-06-23 16:29:50|20796|20784|20802.2|20790.2|20803|20791|20796|20784|10
1750696200000|2025-06-23 16:30:00|20801.5|20789.5|20805.5|20793.5|20805.5|20793.5|20800.5|20788.5|7
1750696210000|2025-06-23 16:30:10|20803.5|20791.5|20805.5|20793.5|20805.5|20793.5|20803.5|20791.5|1
1750696220000|2025-06-23 16:30:20|20801.2|20789.2|20792.5|20780.5|20801.2|20789.2|20792.5|20780.5|41
1750696230000|2025-06-23 16:30:30|20793.5|20781.5|20793|20781|20794.2|20782.2|20793|20781|9
1750696240000|2025-06-23 16:30:40|20793.5|20781.5|20790|20778|20793.5|20781.5|20789.7|20777.7|3
1750696250000|2025-06-23 16:30:50|20787.5|20775.5|20786.7|20774.7|20787.5|20775.5|20786.7|20774.7|13
1750696260000|2025-06-23 16:31:00|20787.5|20775.5|20768.7|20756.7|20787.5|20775.5|20768.7|20756.7|28
1750696270000|2025-06-23 16:31:10|20772.7|20760.7|20774.5|20762.5|20775.2|20763.2|20772|20760|26
1750696280000|2025-06-23 16:31:20|20773.2|20761.2|20768.2|20756.2|20773.2|20761.2|20768.2|20756.2|3
1750696290000|2025-06-23 16:31:30|20768.7|20756.7|20761.5|20749.5|20776|20764|20760.7|20748.7|49
1750696300000|2025-06-23 16:31:40|20763|20751|20763|20751|20763|20751|20763|20751|2
1750696310000|2025-06-23 16:31:50|20762.2|20750.2|20764|20752|20766|20754|20762.2|20750.2|19
1750696320000|2025-06-23 16:32:00|20766|20754|20768.3|20756.3|20773.5|20761.5|20764.5|20752.5|32
1750696330000|2025-06-23 16:32:10|20767.8|20755.8|20771.5|20759.5|20773.5|20761.5|20767.8|20755.8|4
1750696340000|2025-06-23 16:32:20|20771|20759|20771|20759|20771.5|20759.5|20770.3|20758.3|1
1750696350000|2025-06-23 16:32:30|20769|20757|20774|20762|20774|20762|20769|20757|3
1750696360000|2025-06-23 16:32:40|20774.3|20762.3|20774|20762|20774.8|20762.8|20774|20762|0
1750696370000|2025-06-23 16:32:50|20773.5|20761.5|20772|20760|20773.5|20761.5|20770.8|20758.8|19
1750696380000|2025-06-23 16:33:00|20772.8|20760.8|20764|20752|20772.8|20760.8|20764|20752|2
1750696390000|2025-06-23 16:33:10|20764.5|20752.5|20757|20745|20764.5|20752.5|20757|20745|5
1750696400000|2025-06-23 16:33:20|20757.8|20745.8|20756|20744|20757.8|20745.8|20755.3|20743.3|5
1750696410000|2025-06-23 16:33:30|20756.5|20744.5|20729|20717|20757.3|20745.3|20729|20717|21
1750696420000|2025-06-23 16:33:40|20729.5|20717.5|20731.5|20719.5|20735.3|20723.3|20729.5|20717.5|8
1750696430000|2025-06-23 16:33:50|20730|20718|20730.3|20718.3|20735.8|20723.8|20729|20717|3
1750696440000|2025-06-23 16:34:00|20729.5|20717.5|20731.8|20719.8|20731.8|20719.8|20729|20717|8
1750696450000|2025-06-23 16:34:10|20731|20719|20739|20727|20740.6|20728.6|20731|20719|10
1750696460000|2025-06-23 16:34:20|20739.8|20727.8|20744|20732|20745|20733|20739.8|20727.8|18
1750696470000|2025-06-23 16:34:30|20743.3|20731.3|20740.5|20728.5|20743.3|20731.3|20740.5|20728.5|4
1750696480000|2025-06-23 16:34:40|20741.3|20729.3|20745|20733|20745|20733|20740.5|20728.5|12
1750696490000|2025-06-23 16:34:50|20748|20736|20750|20738|20750.5|20738.5|20748|20736|2
1750696500000|2025-06-23 16:35:00|20748|20736|20754.3|20742.3|20754.3|20742.3|20746.8|20734.8|10
1750696510000|2025-06-23 16:35:10|20751.8|20739.8|20750.5|20738.5|20753|20741|20750.5|20738.5|3
1750696520000|2025-06-23 16:35:20|20751|20739|20752.5|20740.5|20753|20741|20751|20739|0
1750696530000|2025-06-23 16:35:30|20751.5|20739.5|20750.5|20738.5|20751.5|20739.5|20749.3|20737.3|4
1750696540000|2025-06-23 16:35:40|20752.5|20740.5|20751|20739|20753|20741|20750.5|20738.5|1
1750696550000|2025-06-23 16:35:50|20751.8|20739.8|20753|20741|20754.3|20742.3|20751.8|20739.8|0
1750696560000|2025-06-23 16:36:00|20751|20739|20756.8|20744.8|20756.8|20744.8|20751|20739|3
1750696570000|2025-06-23 16:36:10|20759.2|20747.2|20764|20752|20764|20752|20759.2|20747.2|8
1750696580000|2025-06-23 16:36:20|20766.5|20754.5|20766.5|20754.5|20766.5|20754.5|20766.5|20754.5|5
1750696590000|2025-06-23 16:36:30|20764|20752|20765.3|20753.3|20766|20754|20764|20752|3
1750696600000|2025-06-23 16:36:40|20766.7|20754.7|20767|20755|20767.8|20755.8|20766.7|20754.7|3
1750696610000|2025-06-23 16:36:50|20769|20757|20769.5|20757.5|20771.5|20759.5|20767.8|20755.8|3
1750696620000|2025-06-23 16:37:00|20767|20755|20767|20755|20767|20755|20764.5|20752.5|6
1750696630000|2025-06-23 16:37:10|20764.5|20752.5|20766.5|20754.5|20767|20755|20764.5|20752.5|0
1750696640000|2025-06-23 16:37:20|20764.5|20752.5|20762.5|20750.5|20765|20753|20762.5|20750.5|4
1750696650000|2025-06-23 16:37:30|20763.3|20751.3|20754.5|20742.5|20763.3|20751.3|20754.5|20742.5|2
1750696660000|2025-06-23 16:37:40|20753.5|20741.5|20749|20737|20753.5|20741.5|20742.8|20730.8|11
1750696670000|2025-06-23 16:37:50|20747|20735|20749.5|20737.5|20749.5|20737.5|20747|20735|4
1750696680000|2025-06-23 16:38:00|20750.3|20738.3|20754.5|20742.5|20754.5|20742.5|20750.3|20738.3|3
1750696690000|2025-06-23 16:38:10|20755.3|20743.3|20755.3|20743.3|20755.3|20743.3|20754|20742|1
1750696700000|2025-06-23 16:38:20|20756|20744|20761.5|20749.5|20761.5|20749.5|20756|20744|1
1750696710000|2025-06-23 16:38:30|20762.8|20750.8|20762|20750|20762.8|20750.8|20759.5|20747.5|4
1750696720000|2025-06-23 16:38:40|20763.5|20751.5|20769.5|20757.5|20769.5|20757.5|20762.5|20750.5|3
1750696730000|2025-06-23 16:38:50|20768.7|20756.7|20767|20755|20768.7|20756.7|20767|20755|0
1750696740000|2025-06-23 16:39:00|20767.8|20755.8|20774.5|20762.5|20775|20763|20767.8|20755.8|9
1750696750000|2025-06-23 16:39:10|20773.7|20761.7|20788|20776|20788|20776|20773.7|20761.7|10
1750696760000|2025-06-23 16:39:20|20789.5|20777.5|20795.5|20783.5|20800|20788|20789.5|20777.5|18
1750696770000|2025-06-23 16:39:30|20793|20781|20791.2|20779.2|20793|20781|20791.2|20779.2|3
1750696780000|2025-06-23 16:39:40|20790.5|20778.5|20791.2|20779.2|20791.2|20779.2|20790.5|20778.5|0
1750696790000|2025-06-23 16:39:50|20790.5|20778.5|20791.2|20779.2|20795|20783|20790.5|20778.5|1
1750696800000|2025-06-23 16:40:00|20789.7|20777.7|20792.5|20780.5|20792.5|20780.5|20788.7|20776.7|8
1750696810000|2025-06-23 16:40:10|20793.7|20781.7|20794.5|20782.5|20797|20785|20793.7|20781.7|15
1750696820000|2025-06-23 16:40:20|20796|20784|20802|20790|20802|20790|20796|20784|5
1750696830000|2025-06-23 16:40:30|20801.5|20789.5|20799|20787|20801.5|20789.5|20799|20787|0
1750696840000|2025-06-23 16:40:40|20798.5|20786.5|20795.2|20783.2|20798.5|20786.5|20792.3|20780.3|7
1750696850000|2025-06-23 16:40:50|20799|20787|20796.5|20784.5|20799|20787|20796.5|20784.5|2
1750696860000|2025-06-23 16:41:00|20798|20786|20795.2|20783.2|20799|20787|20795.2|20783.2|1
1750696870000|2025-06-23 16:41:10|20794.3|20782.3|20811.5|20799.5|20811.5|20799.5|20791.5|20779.5|26
1750696880000|2025-06-23 16:41:20|20813.5|20801.5|20815.2|20803.2|20815.7|20803.7|20810.2|20798.2|18
1750696890000|2025-06-23 16:41:30|20812|20800|20812.7|20800.7|20812.7|20800.7|20809|20797|11
1750696900000|2025-06-23 16:41:40|20812|20800|20812|20800|20812|20800|20809.5|20797.5|3
1750696920000|2025-06-23 16:42:00|20811|20799|20807.7|20795.7|20811|20799|20807|20795|7
1750696930000|2025-06-23 16:42:10|20807|20795|20811|20799|20811.8|20799.8|20807|20795|3
1750696940000|2025-06-23 16:42:20|20814.7|20802.7|20815.2|20803.2|20815.2|20803.2|20814.7|20802.7|34
1750696960000|2025-06-23 16:42:40|20810.2|20798.2|20810.2|20798.2|20810.2|20798.2|20810.2|20798.2|37
1750696970000|2025-06-23 16:42:50|20809.5|20797.5|20815.2|20803.2|20815.2|20803.2|20808.2|20796.2|13
1750696980000|2025-06-23 16:43:00|20815.7|20803.7|20815.2|20803.2|20815.7|20803.7|20815.2|20803.2|33
1750696990000|2025-06-23 16:43:10|20812.7|20800.7|20815.7|20803.7|20815.7|20803.7|20812.7|20800.7|29
1750697000000|2025-06-23 16:43:20|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|6
1750697010000|2025-06-23 16:43:30|20814.5|20802.5|20812.7|20800.7|20814.5|20802.5|20812.7|20800.7|7
1750697030000|2025-06-23 16:43:50|20813.5|20801.5|20815.2|20803.2|20815.7|20803.7|20812.7|20800.7|53
1750697040000|2025-06-23 16:44:00|20814.3|20802.3|20813|20801|20814.3|20802.3|20813|20801|9
1750697050000|2025-06-23 16:44:10|20812.2|20800.2|20826.7|20814.7|20828.5|20816.5|20812.2|20800.2|25
1750697060000|2025-06-23 16:44:20|20826|20814|20850|20838|20855|20843|20826|20814|40
1750697070000|2025-06-23 16:44:30|20851|20839|20858.3|20846.3|20858.3|20846.3|20851|20839|24
1750697080000|2025-06-23 16:44:40|20857.5|20845.5|20857.5|20845.5|20857.5|20845.5|20853.8|20841.8|9
1750697090000|2025-06-23 16:44:50|20858.3|20846.3|20845|20833|20858.3|20846.3|20845|20833|9
1750697100000|2025-06-23 16:45:00|20843.5|20831.5|20843|20831|20848|20836|20840.5|20828.5|8
1750697110000|2025-06-23 16:45:10|20840|20828|20843.3|20831.3|20843.3|20831.3|20840|20828|3
1750697120000|2025-06-23 16:45:20|20843.8|20831.8|20840.5|20828.5|20845.8|20833.8|20840.5|20828.5|10
1750697130000|2025-06-23 16:45:30|20841|20829|20837.5|20825.5|20841|20829|20835.5|20823.5|3
1750697140000|2025-06-23 16:45:40|20836.7|20824.7|20832.5|20820.5|20836.7|20824.7|20832.2|20820.2|2
1750697150000|2025-06-23 16:45:50|20831.7|20819.7|20838.5|20826.5|20838.5|20826.5|20830.5|20818.5|3
1750697160000|2025-06-23 16:46:00|20838|20826|20839.2|20827.2|20839.2|20827.2|20836.7|20824.7|5
1750697170000|2025-06-23 16:46:10|20841.7|20829.7|20843|20831|20843|20831|20841.7|20829.7|2
1750697180000|2025-06-23 16:46:20|20843.5|20831.5|20844.2|20832.2|20844.2|20832.2|20841.7|20829.7|0
1750697190000|2025-06-23 16:46:30|20848.5|20836.5|20848.5|20836.5|20848.5|20836.5|20847|20835|2
1750697200000|2025-06-23 16:46:40|20850.5|20838.5|20848|20836|20850.5|20838.5|20846|20834|2
1750697210000|2025-06-23 16:46:50|20846.7|20834.7|20846.7|20834.7|20848|20836|20846|20834|0
1750697220000|2025-06-23 16:47:00|20847.5|20835.5|20844.2|20832.2|20848|20836|20844.2|20832.2|4
1750697230000|2025-06-23 16:47:10|20843.3|20831.3|20840.5|20828.5|20843.3|20831.3|20840.5|20828.5|3
1750697240000|2025-06-23 16:47:20|20838.5|20826.5|20835|20823|20839.2|20827.2|20835|20823|3
1750697250000|2025-06-23 16:47:30|20837.2|20825.2|20833.5|20821.5|20838|20826|20833.5|20821.5|1
1750697260000|2025-06-23 16:47:40|20831.5|20819.5|20828|20816|20831.5|20819.5|20828|20816|1
1750697270000|2025-06-23 16:47:50|20827.5|20815.5|20826|20814|20828.5|20816.5|20826|20814|3
1750697280000|2025-06-23 16:48:00|20825.5|20813.5|20808|20796|20825.5|20813.5|20807.2|20795.2|20
1750697290000|2025-06-23 16:48:10|20811.2|20799.2|20806.7|20794.7|20812.5|20800.5|20806.7|20794.7|7
1750697300000|2025-06-23 16:48:20|20808|20796|20809.2|20797.2|20809.2|20797.2|20808|20796|2
1750697310000|2025-06-23 16:48:30|20807.2|20795.2|20806.7|20794.7|20807.2|20795.2|20805.5|20793.5|11
1750697320000|2025-06-23 16:48:40|20805.5|20793.5|20803.5|20791.5|20805.5|20793.5|20803.5|20791.5|2
1750697330000|2025-06-23 16:48:50|20804.2|20792.2|20808.5|20796.5|20810.5|20798.5|20804.2|20792.2|1
1750697350000|2025-06-23 16:49:10|20807.5|20795.5|20809.2|20797.2|20810|20798|20806.7|20794.7|2
1750697360000|2025-06-23 16:49:20|20811|20799|20811|20799|20811|20799|20810.5|20798.5|2
1750697370000|2025-06-23 16:49:30|20812.5|20800.5|20812.5|20800.5|20813|20801|20812.5|20800.5|1
1750697380000|2025-06-23 16:49:40|20811.7|20799.7|20813|20801|20813|20801|20811.7|20799.7|2
1750697390000|2025-06-23 16:49:50|20816.7|20804.7|20816.7|20804.7|20816.7|20804.7|20816.7|20804.7|2
1750697400000|2025-06-23 16:50:00|20817.2|20805.2|20809.2|20797.2|20818.5|20806.5|20808.5|20796.5|5
1750697410000|2025-06-23 16:50:10|20813|20801|20811.5|20799.5|20813|20801|20811.5|20799.5|2
1750697420000|2025-06-23 16:50:20|20810.5|20798.5|20803|20791|20810.5|20798.5|20803|20791|3
1750697430000|2025-06-23 16:50:30|20801.7|20789.7|20810|20798|20810|20798|20801|20789|5
1750697440000|2025-06-23 16:50:40|20809.5|20797.5|20810|20798|20810|20798|20808|20796|13
1750697450000|2025-06-23 16:50:50|20808.5|20796.5|20808.5|20796.5|20808.5|20796.5|20808|20796|0
1750697460000|2025-06-23 16:51:00|20807.5|20795.5|20807.2|20795.2|20807.5|20795.5|20803.5|20791.5|18
1750697470000|2025-06-23 16:51:10|20808.7|20796.7|20806|20794|20808.7|20796.7|20806|20794|1
1750697480000|2025-06-23 16:51:20|20803|20791|20808|20796|20808.5|20796.5|20803|20791|4
1750697490000|2025-06-23 16:51:30|20807.5|20795.5|20808.5|20796.5|20808.5|20796.5|20807.5|20795.5|2
1750697500000|2025-06-23 16:51:40|20811|20799|20814|20802|20814|20802|20811|20799|23
1750697520000|2025-06-23 16:52:00|20814.5|20802.5|20814.5|20802.5|20814.5|20802.5|20814.5|20802.5|3
1750697540000|2025-06-23 16:52:20|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|1
1750697550000|2025-06-23 16:52:30|20815.7|20803.7|20815.7|20803.7|20815.7|20803.7|20815.7|20803.7|1
1750697560000|2025-06-23 16:52:40|20815.2|20803.2|20819|20807|20819|20807|20815.2|20803.2|2
1750697570000|2025-06-23 16:52:50|20819.5|20807.5|20817|20805|20819.5|20807.5|20817|20805|2
1750697580000|2025-06-23 16:53:00|20817.7|20805.7|20817|20805|20817.7|20805.7|20817|20805|1
1750697590000|2025-06-23 16:53:10|20818.5|20806.5|20819.5|20807.5|20820|20808|20818.5|20806.5|0
1750697600000|2025-06-23 16:53:20|20819|20807|20822|20810|20822|20810|20819|20807|0
1750697610000|2025-06-23 16:53:30|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|0
1750697620000|2025-06-23 16:53:40|20822|20810|20825.2|20813.2|20825.2|20813.2|20822|20810|6
1750697630000|2025-06-23 16:53:50|20824.5|20812.5|20822|20810|20824.5|20812.5|20822|20810|1
1750697640000|2025-06-23 16:54:00|20821.5|20809.5|20819.5|20807.5|20822|20810|20819.5|20807.5|2
1750697650000|2025-06-23 16:54:10|20820.2|20808.2|20819.5|20807.5|20820.2|20808.2|20819.5|20807.5|0
1750697660000|2025-06-23 16:54:20|20821|20809|20821|20809|20821|20809|20819.5|20807.5|0
1750697670000|2025-06-23 16:54:30|20821.5|20809.5|20821.5|20809.5|20822.7|20810.7|20821.5|20809.5|1
1750697680000|2025-06-23 16:54:40|20820.7|20808.7|20819|20807|20820.7|20808.7|20817.7|20805.7|2
1750697690000|2025-06-23 16:54:50|||||||||1
1750697700000|2025-06-23 16:55:00|20818.2|20806.2|20814.5|20802.5|20819|20807|20814.5|20802.5|9
1750697710000|2025-06-23 16:55:10|20817|20805|20814.5|20802.5|20817|20805|20814.5|20802.5|5
1750697720000|2025-06-23 16:55:20|20817.7|20805.7|20816|20804|20817.7|20805.7|20814.5|20802.5|3
1750697730000|2025-06-23 16:55:30|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|0
1750697740000|2025-06-23 16:55:40|20819.2|20807.2|20820.2|20808.2|20822|20810|20819.2|20807.2|9
1750697750000|2025-06-23 16:55:50|20819.5|20807.5|20817.7|20805.7|20819.5|20807.5|20817.7|20805.7|1
1750697760000|2025-06-23 16:56:00|20821.5|20809.5|20817|20805|20821.5|20809.5|20817|20805|5
1750697770000|2025-06-23 16:56:10|20819.5|20807.5|20813.7|20801.7|20819.5|20807.5|20813.7|20801.7|10
1750697780000|2025-06-23 16:56:20|20812.9|20800.9|20812.9|20800.9|20812.9|20800.9|20812.9|20800.9|4
1750697790000|2025-06-23 16:56:30|20812.4|20800.4|20803.7|20791.7|20812.4|20800.4|20799.5|20787.5|16
1750697800000|2025-06-23 16:56:40|20804.2|20792.2|20808.7|20796.7|20809.5|20797.5|20804.2|20792.2|7
1750697810000|2025-06-23 16:56:50|20807.9|20795.9|20808.7|20796.7|20808.7|20796.7|20804.9|20792.9|3
1750697820000|2025-06-23 16:57:00|20809.5|20797.5|20806.2|20794.2|20809.9|20797.9|20806.2|20794.2|2
1750697830000|2025-06-23 16:57:10|20808.7|20796.7|20804.9|20792.9|20808.7|20796.7|20804.9|20792.9|4
1750697840000|2025-06-23 16:57:20|20804.4|20792.4|20797.4|20785.4|20804.4|20792.4|20797.4|20785.4|12
1750697850000|2025-06-23 16:57:30|20797.9|20785.9|20802.9|20790.9|20804.9|20792.9|20797.4|20785.4|6
1750697860000|2025-06-23 16:57:40|20799.4|20787.4|20798.7|20786.7|20800.7|20788.7|20797.4|20785.4|4
1750697870000|2025-06-23 16:57:50|20797.9|20785.9|20800.4|20788.4|20801.9|20789.9|20797.4|20785.4|11
1750697880000|2025-06-23 16:58:00|20801.2|20789.2|20801.9|20789.9|20801.9|20789.9|20801.2|20789.2|1
1750697900000|2025-06-23 16:58:20|20805.7|20793.7|20806.2|20794.2|20807.4|20795.4|20805.7|20793.7|6
1750697910000|2025-06-23 16:58:30|20803.7|20791.7|20806.2|20794.2|20806.2|20794.2|20803.7|20791.7|1
1750697920000|2025-06-23 16:58:40|20805.7|20793.7|20803.7|20791.7|20806.2|20794.2|20802.4|20790.4|10
1750697930000|2025-06-23 16:58:50|20801.9|20789.9|20803.7|20791.7|20803.7|20791.7|20801.9|20789.9|2
1750697940000|2025-06-23 16:59:00|20807.4|20795.4|20806.9|20794.9|20807.4|20795.4|20803.7|20791.7|3
1750697950000|2025-06-23 16:59:10|20807.9|20795.9|20799.9|20787.9|20807.9|20795.9|20798.7|20786.7|6
1750697960000|2025-06-23 16:59:20|20801.2|20789.2|20802.4|20790.4|20805.4|20793.4|20801.2|20789.2|3
1750697980000|2025-06-23 16:59:40|20801.7|20789.7|20799.2|20787.2|20802.4|20790.4|20799.2|20787.2|1
1750697990000|2025-06-23 16:59:50|20796.7|20784.7|20798.9|20786.9|20798.9|20786.9|20795.9|20783.9|8
1750698000000|2025-06-23 17:00:00|20797.4|20785.4|20795.4|20783.4|20797.4|20785.4|20792.7|20780.7|7
1750698010000|2025-06-23 17:00:10|20796.4|20784.4|20793.9|20781.9|20796.4|20784.4|20793.9|20781.9|1
1750698020000|2025-06-23 17:00:20|20794.7|20782.7|20789.7|20777.7|20794.7|20782.7|20789.7|20777.7|10
1750698030000|2025-06-23 17:00:30|20792.9|20780.9|20790.4|20778.4|20792.9|20780.9|20785.4|20773.4|9
1750698040000|2025-06-23 17:00:40|20790.9|20778.9|20790.9|20778.9|20792.9|20780.9|20789.7|20777.7|5
1750698050000|2025-06-23 17:00:50|20791.4|20779.4|20792.2|20780.2|20793.4|20781.4|20791.4|20779.4|6
1750698060000|2025-06-23 17:01:00|20792.9|20780.9|20791.4|20779.4|20792.9|20780.9|20791.4|20779.4|11
1750698070000|2025-06-23 17:01:10|20792.2|20780.2|20790.9|20778.9|20792.2|20780.2|20790.9|20778.9|1
1750698080000|2025-06-23 17:01:20|20790.4|20778.4|20793.9|20781.9|20794.7|20782.7|20790.4|20778.4|4
1750698090000|2025-06-23 17:01:30|20793.2|20781.2|20792.7|20780.7|20793.4|20781.4|20792.7|20780.7|2
1750698100000|2025-06-23 17:01:40|20793.4|20781.4|20793.9|20781.9|20793.9|20781.9|20793.4|20781.4|0
1750698110000|2025-06-23 17:01:50|20791.4|20779.4|20793.9|20781.9|20793.9|20781.9|20791.4|20779.4|5
1750698120000|2025-06-23 17:02:00|20794.7|20782.7|20791.4|20779.4|20794.7|20782.7|20790.2|20778.2|1
1750698130000|2025-06-23 17:02:10|20790.2|20778.2|20791.4|20779.4|20792.9|20780.9|20790.2|20778.2|2
1750698140000|2025-06-23 17:02:20|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|1
1750698150000|2025-06-23 17:02:30|20789.7|20777.7|20788.2|20776.2|20789.7|20777.7|20788.2|20776.2|1
1750698160000|2025-06-23 17:02:40|20788.9|20776.9|20789.4|20777.4|20789.4|20777.4|20788.9|20776.9|0
1750698170000|2025-06-23 17:02:50|20788.9|20776.9|20788.7|20776.7|20790.2|20778.2|20788.7|20776.7|22
1750698180000|2025-06-23 17:03:00|20790.7|20778.7|20789.4|20777.4|20790.7|20778.7|20788.2|20776.2|4
1750698190000|2025-06-23 17:03:10|20788.2|20776.2|20792.9|20780.9|20792.9|20780.9|20788.2|20776.2|4
1750698200000|2025-06-23 17:03:20|20792.2|20780.2|20793.9|20781.9|20794.7|20782.7|20791.4|20779.4|2
1750698210000|2025-06-23 17:03:30|20796.4|20784.4|20797.2|20785.2|20798.4|20786.4|20796.4|20784.4|10
1750698220000|2025-06-23 17:03:40|20796.4|20784.4|20797.2|20785.2|20797.2|20785.2|20796.4|20784.4|0
1750698230000|2025-06-23 17:03:50|20796.4|20784.4|20798.7|20786.7|20798.7|20786.7|20796.4|20784.4|3
1750698240000|2025-06-23 17:04:00|20799.7|20787.7|20800.4|20788.4|20800.4|20788.4|20799.7|20787.7|0
1750698250000|2025-06-23 17:04:10|20802.9|20790.9|20807.2|20795.2|20807.2|20795.2|20802.9|20790.9|3
1750698260000|2025-06-23 17:04:20|20806.4|20794.4|20806.4|20794.4|20807.2|20795.2|20803.9|20791.9|6
1750698280000|2025-06-23 17:04:40|20803.4|20791.4|20798.9|20786.9|20803.9|20791.9|20798.9|20786.9|4
1750698300000|2025-06-23 17:05:00|20796.4|20784.4|20787.4|20775.4|20797.2|20785.2|20787.4|20775.4|30
1750698310000|2025-06-23 17:05:10|20788.2|20776.2|20774.4|20762.4|20788.2|20776.2|20774.4|20762.4|10
1750698320000|2025-06-23 17:05:20|20775.2|20763.2|20780.4|20768.4|20780.9|20768.9|20775.2|20763.2|27
1750698330000|2025-06-23 17:05:30|20780.9|20768.9|20783.4|20771.4|20783.9|20771.9|20780.9|20768.9|1
1750698340000|2025-06-23 17:05:40|20782.7|20770.7|20782.2|20770.2|20783.4|20771.4|20780.9|20768.9|0
1750698350000|2025-06-23 17:05:50|20777.9|20765.9|20776.4|20764.4|20778.4|20766.4|20774.4|20762.4|15
1750698360000|2025-06-23 17:06:00|20775.9|20763.9|20782.9|20770.9|20782.9|20770.9|20775.4|20763.4|4
1750698370000|2025-06-23 17:06:10|20783.4|20771.4|20790.4|20778.4|20790.4|20778.4|20782.9|20770.9|4
1750698380000|2025-06-23 17:06:20|20789.9|20777.9|20790.4|20778.4|20790.4|20778.4|20789.9|20777.9|0
1750698390000|2025-06-23 17:06:30|20789.4|20777.4|20787.9|20775.9|20789.4|20777.4|20787.2|20775.2|4
1750698410000|2025-06-23 17:06:50|20787.2|20775.2|20789.7|20777.7|20789.7|20777.7|20787.2|20775.2|3
1750698420000|2025-06-23 17:07:00|20792.9|20780.9|20797.9|20785.9|20797.9|20785.9|20790.9|20778.9|16
1750698440000|2025-06-23 17:07:20|20798.7|20786.7|20802.9|20790.9|20802.9|20790.9|20798.7|20786.7|2
1750698450000|2025-06-23 17:07:30|20802.2|20790.2|20802.9|20790.9|20802.9|20790.9|20802.2|20790.2|0
1750698460000|2025-06-23 17:07:40|20806.4|20794.4|20806.4|20794.4|20807.9|20795.9|20806.4|20794.4|4
1750698470000|2025-06-23 17:07:50|20806.1|20794.1|20815.4|20803.4|20815.4|20803.4|20806.1|20794.1|2
1750698480000|2025-06-23 17:08:00|20820.4|20808.4|20822.2|20810.2|20822.2|20810.2|20818.9|20806.9|5
1750698490000|2025-06-23 17:08:10|20821.4|20809.4|20815.9|20803.9|20821.4|20809.4|20815.9|20803.9|2
1750698500000|2025-06-23 17:08:20|20816.4|20804.4|20815.9|20803.9|20816.4|20804.4|20815.9|20803.9|1
1750698510000|2025-06-23 17:08:30|20820.9|20808.9|20820.9|20808.9|20820.9|20808.9|20820.9|20808.9|2
1750698520000|2025-06-23 17:08:40|20821.4|20809.4|20822.9|20810.9|20824.9|20812.9|20821.4|20809.4|26
1750698540000|2025-06-23 17:09:00|20824.9|20812.9|20822.9|20810.9|20824.9|20812.9|20822.9|20810.9|1
1750698560000|2025-06-23 17:09:20|20820.4|20808.4|20820.4|20808.4|20821.2|20809.2|20820.4|20808.4|1
1750698570000|2025-06-23 17:09:30|20817.9|20805.9|20817.9|20805.9|20817.9|20805.9|20817.9|20805.9|6
1750698580000|2025-06-23 17:09:40|20813.4|20801.4|20811.4|20799.4|20813.4|20801.4|20811.4|20799.4|1
1750698590000|2025-06-23 17:09:50|20809.9|20797.9|20802.9|20790.9|20809.9|20797.9|20802.9|20790.9|3
1750698600000|2025-06-23 17:10:00|20803.7|20791.7|20802.9|20790.9|20804.9|20792.9|20802.9|20790.9|4
1750698620000|2025-06-23 17:10:20|20805.4|20793.4|20803.7|20791.7|20805.4|20793.4|20803.7|20791.7|7
1750698630000|2025-06-23 17:10:30|||||||||2
1750698650000|2025-06-23 17:10:50|20802.9|20790.9|20802.9|20790.9|20802.9|20790.9|20802.9|20790.9|0
1750698660000|2025-06-23 17:11:00|20800.4|20788.4|20800.4|20788.4|20800.4|20788.4|20800.4|20788.4|1
1750698680000|2025-06-23 17:11:20|20799.9|20787.9|20792.9|20780.9|20799.9|20787.9|20792.9|20780.9|12
1750698690000|2025-06-23 17:11:30|20793.7|20781.7|20790.4|20778.4|20793.7|20781.7|20790.4|20778.4|2
1750698700000|2025-06-23 17:11:40|||||||||3
1750698720000|2025-06-23 17:12:00|20791.2|20779.2|20792.1|20780.1|20792.1|20780.1|20789.2|20777.2|49
1750698740000|2025-06-23 17:12:20|20788.6|20776.6|20790.9|20778.9|20790.9|20778.9|20787.1|20775.1|5
1750698750000|2025-06-23 17:12:30|20790.4|20778.4|20790.4|20778.4|20790.4|20778.4|20790.4|20778.4|0
1750698760000|2025-06-23 17:12:40|20789.6|20777.6|20789.6|20777.6|20789.6|20777.6|20789.6|20777.6|0
1750698780000|2025-06-23 17:13:00|20791.2|20779.2|20797.1|20785.1|20797.9|20785.9|20791.2|20779.2|9
1750698790000|2025-06-23 17:13:10|20796.4|20784.4|20794.6|20782.6|20796.4|20784.4|20793.9|20781.9|2
1750698800000|2025-06-23 17:13:20|20795.4|20783.4|20797.9|20785.9|20797.9|20785.9|20795.4|20783.4|0
1750698810000|2025-06-23 17:13:30|20798.9|20786.9|20802.9|20790.9|20803.4|20791.4|20798.9|20786.9|6
1750698820000|2025-06-23 17:13:40|20803.4|20791.4|20803.9|20791.9|20803.9|20791.9|20803.4|20791.4|0
1750698830000|2025-06-23 17:13:50|20800.4|20788.4|20802.1|20790.1|20802.1|20790.1|20800.4|20788.4|3
1750698840000|2025-06-23 17:14:00|20802.9|20790.9|20806.4|20794.4|20806.4|20794.4|20802.9|20790.9|1
1750698850000|2025-06-23 17:14:10|20807.1|20795.1|20807.1|20795.1|20807.1|20795.1|20807.1|20795.1|1
1750698860000|2025-06-23 17:14:20|||||||||1
1750698870000|2025-06-23 17:14:30|20809.6|20797.6|20806.4|20794.4|20809.6|20797.6|20806.4|20794.4|4
1750698880000|2025-06-23 17:14:40|20805.9|20793.9|20805.9|20793.9|20805.9|20793.9|20805.9|20793.9|0
1750698900000|2025-06-23 17:15:00|20805.1|20793.1|20802.1|20790.1|20805.4|20793.4|20799.6|20787.6|14
1750698910000|2025-06-23 17:15:10|20802.9|20790.9|20802.9|20790.9|20802.9|20790.9|20802.9|20790.9|1
1750698920000|2025-06-23 17:15:20|20802.1|20790.1|20804.6|20792.6|20805.4|20793.4|20802.1|20790.1|2
1750698930000|2025-06-23 17:15:30|20805.4|20793.4|20806.6|20794.6|20806.6|20794.6|20804.6|20792.6|0
1750698940000|2025-06-23 17:15:40|20807.1|20795.1|20809.6|20797.6|20810.4|20798.4|20807.1|20795.1|2
1750698950000|2025-06-23 17:15:50|20810.4|20798.4|20810.4|20798.4|20810.4|20798.4|20810.4|20798.4|2
1750698960000|2025-06-23 17:16:00|20810.9|20798.9|20810.9|20798.9|20810.9|20798.9|20810.9|20798.9|6
1750698970000|2025-06-23 17:16:10|20811.6|20799.6|20813.4|20801.4|20813.4|20801.4|20811.6|20799.6|3
1750698980000|2025-06-23 17:16:20|20812.1|20800.1|20812.1|20800.1|20812.1|20800.1|20812.1|20800.1|5
1750698990000|2025-06-23 17:16:30|20813.1|20801.1|20815.9|20803.9|20819.6|20807.6|20813.1|20801.1|9
1750699000000|2025-06-23 17:16:40|20817.9|20805.9|20817.9|20805.9|20817.9|20805.9|20817.9|20805.9|5
1750699010000|2025-06-23 17:16:50|20821.6|20809.6|20824.9|20812.9|20824.9|20812.9|20821.6|20809.6|19
1750699020000|2025-06-23 17:17:00|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|4
1750699030000|2025-06-23 17:17:10|20829.1|20817.1|20827.1|20815.1|20829.1|20817.1|20827.1|20815.1|34
1750699040000|2025-06-23 17:17:20|||||||||5
1750699050000|2025-06-23 17:17:30|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|20830.9|20818.9|3
1750699060000|2025-06-23 17:17:40|20831.4|20819.4|20830.9|20818.9|20831.4|20819.4|20829.6|20817.6|3
1750699070000|2025-06-23 17:17:50|20831.4|20819.4|20834.6|20822.6|20835.4|20823.4|20831.4|20819.4|3
1750699080000|2025-06-23 17:18:00|||||||||1
1750699090000|2025-06-23 17:18:10|20834.1|20822.1|20833.4|20821.4|20834.1|20822.1|20833.4|20821.4|2
1750699100000|2025-06-23 17:18:20|20833.9|20821.9|20833.9|20821.9|20833.9|20821.9|20833.4|20821.4|0
1750699110000|2025-06-23 17:18:30|20833.1|20821.1|20820.9|20808.9|20833.1|20821.1|20820.9|20808.9|48
1750699120000|2025-06-23 17:18:40|20820.4|20808.4|20820.4|20808.4|20820.4|20808.4|20818.9|20806.9|23
1750699140000|2025-06-23 17:19:00|20820.9|20808.9|20834.1|20822.1|20835.4|20823.4|20818.9|20806.9|23
1750699150000|2025-06-23 17:19:10|20833.6|20821.6|20825.4|20813.4|20837.9|20825.9|20825.4|20813.4|30
1750699160000|2025-06-23 17:19:20|20826.9|20814.9|20832.9|20820.9|20832.9|20820.9|20825.4|20813.4|8
1750699170000|2025-06-23 17:19:30|20834.9|20822.9|20835.4|20823.4|20835.4|20823.4|20834.9|20822.9|11
1750699180000|2025-06-23 17:19:40|20836.9|20824.9|20837.4|20825.4|20837.4|20825.4|20836.9|20824.9|0
1750699190000|2025-06-23 17:19:50|20836.9|20824.9|20840.4|20828.4|20842.9|20830.9|20836.9|20824.9|5
1750699200000|2025-06-23 17:20:00|20840.9|20828.9|20842.4|20830.4|20842.4|20830.4|20840.9|20828.9|1
1750699220000|2025-06-23 17:20:20|||||||||1
1750699240000|2025-06-23 17:20:40|20843.1|20831.1|20842.4|20830.4|20843.1|20831.1|20842.4|20830.4|7
1750699250000|2025-06-23 17:20:50|20842.9|20830.9|20843.6|20831.6|20843.6|20831.6|20841.9|20829.9|13
1750699260000|2025-06-23 17:21:00|20844.1|20832.1|20840.9|20828.9|20844.1|20832.1|20836.6|20824.6|10
1750699270000|2025-06-23 17:21:10|20842.4|20830.4|20840.9|20828.9|20843.4|20831.4|20837.4|20825.4|13
1750699290000|2025-06-23 17:21:30|20841.6|20829.6|20840.9|20828.9|20841.6|20829.6|20840.9|20828.9|0
1750699300000|2025-06-23 17:21:40|20832.9|20820.9|20827.1|20815.1|20832.9|20820.9|20827.1|20815.1|7
1750699310000|2025-06-23 17:21:50|20828.4|20816.4|20831.4|20819.4|20831.4|20819.4|20828.4|20816.4|6
1750699320000|2025-06-23 17:22:00|20829.9|20817.9|20826.4|20814.4|20829.9|20817.9|20824.6|20812.6|13
1750699330000|2025-06-23 17:22:10|20824.6|20812.6|20822.1|20810.1|20824.6|20812.6|20822.1|20810.1|5
1750699340000|2025-06-23 17:22:20|20825.6|20813.6|20823.4|20811.4|20827.1|20815.1|20823.4|20811.4|4
1750699350000|2025-06-23 17:22:30|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|9
1750699360000|2025-06-23 17:22:40|20822.9|20810.9|20825.9|20813.9|20825.9|20813.9|20822.9|20810.9|1
1750699370000|2025-06-23 17:22:50|20827.1|20815.1|20824.6|20812.6|20827.1|20815.1|20824.6|20812.6|0
1750699380000|2025-06-23 17:23:00|20825.9|20813.9|20828.4|20816.4|20828.4|20816.4|20825.1|20813.1|19
1750699390000|2025-06-23 17:23:10|20827.6|20815.6|20827.9|20815.9|20828.6|20816.6|20827.1|20815.1|25
1750699400000|2025-06-23 17:23:20|20827.1|20815.1|20826.1|20814.1|20827.1|20815.1|20826.1|20814.1|0
1750699410000|2025-06-23 17:23:30|20827.4|20815.4|20826.1|20814.1|20827.4|20815.4|20826.1|20814.1|0
1750699420000|2025-06-23 17:23:40|20826.6|20814.6|20826.1|20814.1|20827.4|20815.4|20826.1|20814.1|0
1750699430000|2025-06-23 17:23:50|20826.9|20814.9|20831.1|20819.1|20831.1|20819.1|20826.1|20814.1|1
1750699440000|2025-06-23 17:24:00|20827.9|20815.9|20829.9|20817.9|20829.9|20817.9|20827.9|20815.9|4
1750699450000|2025-06-23 17:24:10|20829.4|20817.4|20827.9|20815.9|20829.4|20817.4|20827.9|20815.9|0
1750699460000|2025-06-23 17:24:20|20829.4|20817.4|20823.6|20811.6|20829.4|20817.4|20823.6|20811.6|10
1750699470000|2025-06-23 17:24:30|20824.4|20812.4|20824.4|20812.4|20826.1|20814.1|20824.4|20812.4|0
1750699480000|2025-06-23 17:24:40|20824.9|20812.9|20822.9|20810.9|20824.9|20812.9|20822.9|20810.9|4
1750699490000|2025-06-23 17:24:50|20822.1|20810.1|20822.9|20810.9|20822.9|20810.9|20821.1|20809.1|0
1750699500000|2025-06-23 17:25:00|20822.1|20810.1|20822.9|20810.9|20823.6|20811.6|20822.1|20810.1|1
1750699510000|2025-06-23 17:25:10|20821.6|20809.6|20824.9|20812.9|20824.9|20812.9|20821.6|20809.6|13
1750699520000|2025-06-23 17:25:20|20825.9|20813.9|20829.9|20817.9|20834.9|20822.9|20825.9|20813.9|26
1750699530000|2025-06-23 17:25:30|20830.4|20818.4|20829.9|20817.9|20830.4|20818.4|20829.9|20817.9|4
1750699540000|2025-06-23 17:25:40|20830.4|20818.4|20829.9|20817.9|20830.4|20818.4|20829.9|20817.9|0
1750699560000|2025-06-23 17:26:00|20829.1|20817.1|20828.6|20816.6|20829.1|20817.1|20827.4|20815.4|2
1750699570000|2025-06-23 17:26:10|20827.4|20815.4|20827.4|20815.4|20827.4|20815.4|20827.4|20815.4|1
1750699580000|2025-06-23 17:26:20|20826.1|20814.1|20826.1|20814.1|20826.1|20814.1|20826.1|20814.1|0
1750699590000|2025-06-23 17:26:30|20825.4|20813.4|20825.4|20813.4|20825.4|20813.4|20825.4|20813.4|2
1750699600000|2025-06-23 17:26:40|20826.1|20814.1|20826.1|20814.1|20828.6|20816.6|20826.1|20814.1|3
1750699610000|2025-06-23 17:26:50|20824.9|20812.9|20824.9|20812.9|20824.9|20812.9|20824.9|20812.9|3
1750699620000|2025-06-23 17:27:00|20825.4|20813.4|20832.9|20820.9|20832.9|20820.9|20825.4|20813.4|3
1750699630000|2025-06-23 17:27:10|20832.4|20820.4|20832.4|20820.4|20832.4|20820.4|20832.4|20820.4|0
1750699640000|2025-06-23 17:27:20|20832.9|20820.9|20829.9|20817.9|20832.9|20820.9|20829.4|20817.4|1
1750699650000|2025-06-23 17:27:30|20826.9|20814.9|20822.9|20810.9|20827.4|20815.4|20822.9|20810.9|3
1750699680000|2025-06-23 17:28:00|20824.1|20812.1|20830.4|20818.4|20830.4|20818.4|20824.1|20812.1|7
1750699690000|2025-06-23 17:28:10|20829.1|20817.1|20830.4|20818.4|20830.4|20818.4|20829.1|20817.1|0
1750699700000|2025-06-23 17:28:20|20829.6|20817.6|20829.1|20817.1|20830.4|20818.4|20829.1|20817.1|2
1750699710000|2025-06-23 17:28:30|20829.9|20817.9|20830.4|20818.4|20830.6|20818.6|20828.6|20816.6|3
1750699720000|2025-06-23 17:28:40|20832.4|20820.4|20834.9|20822.9|20834.9|20822.9|20832.4|20820.4|0
1750699730000|2025-06-23 17:28:50|20833.6|20821.6|20831.1|20819.1|20833.6|20821.6|20831.1|20819.1|2
1750699740000|2025-06-23 17:29:00|20831.6|20819.6|20832.4|20820.4|20833.6|20821.6|20831.6|20819.6|2
1750699750000|2025-06-23 17:29:10|20834.9|20822.9|20834.1|20822.1|20834.9|20822.9|20834.1|20822.1|0
1750699760000|2025-06-23 17:29:20|20834.6|20822.6|20831.1|20819.1|20835.4|20823.4|20831.1|20819.1|2
1750699770000|2025-06-23 17:29:30|20832.4|20820.4|20832.9|20820.9|20832.9|20820.9|20831.1|20819.1|4
1750699780000|2025-06-23 17:29:40|20830.4|20818.4|20830.4|20818.4|20830.4|20818.4|20830.4|20818.4|2
1750699800000|2025-06-23 17:30:00|20831.1|20819.1|20834.1|20822.1|20834.1|20822.1|20831.1|20819.1|3
1750699810000|2025-06-23 17:30:10|20834.6|20822.6|20848.6|20836.6|20851.4|20839.4|20834.6|20822.6|45
1750699820000|2025-06-23 17:30:20|20847.4|20835.4|20841.1|20829.1|20847.4|20835.4|20840.4|20828.4|61
1750699830000|2025-06-23 17:30:30|20842.9|20830.9|20843.6|20831.6|20843.6|20831.6|20842.9|20830.9|1
1750699840000|2025-06-23 17:30:40|20842.6|20830.6|20840.4|20828.4|20842.6|20830.6|20840.4|20828.4|5
1750699850000|2025-06-23 17:30:50|20842.4|20830.4|20840.4|20828.4|20843.6|20831.6|20840.4|20828.4|5
1750699860000|2025-06-23 17:31:00|20841.1|20829.1|20842.9|20830.9|20843.6|20831.6|20841.1|20829.1|4
1750699870000|2025-06-23 17:31:10|20844.1|20832.1|20844.1|20832.1|20844.1|20832.1|20844.1|20832.1|0
1750699880000|2025-06-23 17:31:20|20842.9|20830.9|20840.4|20828.4|20842.9|20830.9|20834.4|20822.4|24
1750699890000|2025-06-23 17:31:30|20841.1|20829.1|20843.6|20831.6|20843.6|20831.6|20841.1|20829.1|1
1750699900000|2025-06-23 17:31:40|20842.6|20830.6|20840.4|20828.4|20842.6|20830.6|20840.4|20828.4|3
1750699920000|2025-06-23 17:32:00|20840.3|20828.3|20841.1|20829.1|20841.1|20829.1|20839.1|20827.1|7
1750699930000|2025-06-23 17:32:10|20840.6|20828.6|20843.6|20831.6|20843.6|20831.6|20837.8|20825.8|61
1750699940000|2025-06-23 17:32:20|20843.1|20831.1|20847.6|20835.6|20847.6|20835.6|20842.6|20830.6|27
1750699950000|2025-06-23 17:32:30|20852.6|20840.6|20852.6|20840.6|20852.6|20840.6|20851.9|20839.9|5
1750699960000|2025-06-23 17:32:40|||||||||2
1750699970000|2025-06-23 17:32:50|20852.1|20840.1|20845.9|20833.9|20852.1|20840.1|20844.4|20832.4|8
1750699980000|2025-06-23 17:33:00|20846.4|20834.4|20843.9|20831.9|20846.4|20834.4|20843.1|20831.1|4
1750699990000|2025-06-23 17:33:10|20846.9|20834.9|20850.6|20838.6|20851.9|20839.9|20846.9|20834.9|1
1750700000000|2025-06-23 17:33:20|20851.9|20839.9|20851.9|20839.9|20852.6|20840.6|20851.9|20839.9|2
1750700010000|2025-06-23 17:33:30|20851.1|20839.1|20850.6|20838.6|20851.1|20839.1|20850.6|20838.6|1
1750700020000|2025-06-23 17:33:40|20849.4|20837.4|20844.4|20832.4|20849.4|20837.4|20844.4|20832.4|9
1750700030000|2025-06-23 17:33:50|20845.1|20833.1|20848.4|20836.4|20848.4|20836.4|20845.1|20833.1|2
1750700040000|2025-06-23 17:34:00|20848.9|20836.9|20845.9|20833.9|20848.9|20836.9|20845.1|20833.1|58
1750700060000|2025-06-23 17:34:20|20844.1|20832.1|20844.1|20832.1|20844.6|20832.6|20844.1|20832.1|2
1750700070000|2025-06-23 17:34:30|20843.4|20831.4|20840.1|20828.1|20843.4|20831.4|20840.1|20828.1|2
1750700080000|2025-06-23 17:34:40|20837.6|20825.6|20830.9|20818.9|20837.6|20825.6|20830.1|20818.1|9
1750700090000|2025-06-23 17:34:50|20830.1|20818.1|20828.9|20816.9|20830.1|20818.1|20828.1|20816.1|2
1750700100000|2025-06-23 17:35:00|20829.4|20817.4|20827.6|20815.6|20832.1|20820.1|20827.6|20815.6|5
1750700120000|2025-06-23 17:35:20|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|4
1750700130000|2025-06-23 17:35:30|20828.6|20816.6|20830.1|20818.1|20830.1|20818.1|20828.6|20816.6|14
1750700140000|2025-06-23 17:35:40|20830.6|20818.6|20830.1|20818.1|20830.6|20818.6|20829.3|20817.3|5
1750700160000|2025-06-23 17:36:00|20830.6|20818.6|20834.3|20822.3|20834.3|20822.3|20830.6|20818.6|5
1750700170000|2025-06-23 17:36:10|20835.1|20823.1|20837.6|20825.6|20837.6|20825.6|20835.1|20823.1|2
1750700180000|2025-06-23 17:36:20|20838.1|20826.1|20846.8|20834.8|20849.3|20837.3|20838.1|20826.1|15
1750700190000|2025-06-23 17:36:30|20847.6|20835.6|20844.3|20832.3|20851.8|20839.8|20844.3|20832.3|4
1750700200000|2025-06-23 17:36:40|20845.1|20833.1|20844.3|20832.3|20845.1|20833.1|20844.3|20832.3|0
1750700210000|2025-06-23 17:36:50|20851.8|20839.8|20850.3|20838.3|20853.6|20841.6|20850.3|20838.3|10
1750700220000|2025-06-23 17:37:00|20851.1|20839.1|20850.3|20838.3|20851.1|20839.1|20850.3|20838.3|0
1750700230000|2025-06-23 17:37:10|20851.1|20839.1|20850.3|20838.3|20851.1|20839.1|20850.3|20838.3|1
1750700240000|2025-06-23 17:37:20|20848.6|20836.6|20848.6|20836.6|20849.8|20837.8|20848.6|20836.6|1
1750700250000|2025-06-23 17:37:30|20847.8|20835.8|20840.3|20828.3|20849.8|20837.8|20838.6|20826.6|13
1750700260000|2025-06-23 17:37:40|20839.8|20827.8|20837.8|20825.8|20839.8|20827.8|20837.8|20825.8|4
1750700270000|2025-06-23 17:37:50|20837.1|20825.1|20838.6|20826.6|20838.6|20826.6|20836.1|20824.1|3
1750700280000|2025-06-23 17:38:00|20839.8|20827.8|20843.6|20831.6|20843.6|20831.6|20839.8|20827.8|2
1750700290000|2025-06-23 17:38:10|20842.8|20830.8|20852.8|20840.8|20852.8|20840.8|20842.8|20830.8|10
1750700300000|2025-06-23 17:38:20|20853.1|20841.1|20853.1|20841.1|20853.1|20841.1|20850.6|20838.6|26
1750700310000|2025-06-23 17:38:30|20852.3|20840.3|20851.3|20839.3|20852.3|20840.3|20850.1|20838.1|2
1750700320000|2025-06-23 17:38:40|20850.1|20838.1|20850.1|20838.1|20850.1|20838.1|20850.1|20838.1|0
1750700330000|2025-06-23 17:38:50|20851.3|20839.3|20851.3|20839.3|20852.1|20840.1|20851.3|20839.3|1
1750700340000|2025-06-23 17:39:00|20850.9|20838.9|20850.1|20838.1|20851.3|20839.3|20850.1|20838.1|0
1750700350000|2025-06-23 17:39:10|20850.8|20838.8|20850.1|20838.1|20850.8|20838.8|20850.1|20838.1|0
1750700360000|2025-06-23 17:39:20|20847.6|20835.6|20846.8|20834.8|20847.6|20835.6|20845.1|20833.1|8
1750700370000|2025-06-23 17:39:30|20848.3|20836.3|20851.8|20839.8|20851.8|20839.8|20846.8|20834.8|2
1750700380000|2025-06-23 17:39:40|20850.6|20838.6|20847.6|20835.6|20850.6|20838.6|20846.8|20834.8|1
1750700390000|2025-06-23 17:39:50|20850.1|20838.1|20846.3|20834.3|20850.1|20838.1|20846.3|20834.3|1
1750700400000|2025-06-23 17:40:00|20846.8|20834.8|20849.3|20837.3|20849.3|20837.3|20846.8|20834.8|3
1750700410000|2025-06-23 17:40:10|20850.1|20838.1|20849.3|20837.3|20850.1|20838.1|20849.3|20837.3|0
1750700420000|2025-06-23 17:40:20|20848.8|20836.8|20847.1|20835.1|20848.8|20836.8|20846.6|20834.6|2
1750700430000|2025-06-23 17:40:30|20846.6|20834.6|20847.1|20835.1|20847.1|20835.1|20846.6|20834.6|0
1750700440000|2025-06-23 17:40:40|20844.6|20832.6|20849.1|20837.1|20849.1|20837.1|20844.1|20832.1|6
1750700450000|2025-06-23 17:40:50|20849.9|20837.9|20846.6|20834.6|20852.1|20840.1|20846.6|20834.6|5
1750700460000|2025-06-23 17:41:00|20846.1|20834.1|20846.6|20834.6|20846.6|20834.6|20846.1|20834.1|3
1750700470000|2025-06-23 17:41:10|20846.1|20834.1|20845.3|20833.3|20846.1|20834.1|20845.3|20833.3|1
1750700480000|2025-06-23 17:41:20|20845.8|20833.8|20845.1|20833.1|20845.8|20833.8|20845.1|20833.1|14
1750700500000|2025-06-23 17:41:40|20844.6|20832.6|20845.1|20833.1|20845.1|20833.1|20844.6|20832.6|10
1750700510000|2025-06-23 17:41:50|20846.3|20834.3|20845.1|20833.1|20846.3|20834.3|20845.1|20833.1|12
1750700520000|2025-06-23 17:42:00|20847.8|20835.8|20848.8|20836.8|20848.8|20836.8|20847.8|20835.8|1
1750700530000|2025-06-23 17:42:10|20847.6|20835.6|20846.8|20834.8|20847.6|20835.6|20846.3|20834.3|1
1750700540000|2025-06-23 17:42:20|20847.6|20835.6|20844.6|20832.6|20847.6|20835.6|20844.6|20832.6|7
1750700550000|2025-06-23 17:42:30|20845.1|20833.1|20838.8|20826.8|20848.3|20836.3|20838.8|20826.8|21
1750700560000|2025-06-23 17:42:40|20840.8|20828.8|20840.1|20828.1|20840.8|20828.8|20839.3|20827.3|5
1750700570000|2025-06-23 17:42:50|20841.1|20829.1|20839.3|20827.3|20841.1|20829.1|20839.3|20827.3|2
1750700580000|2025-06-23 17:43:00|20840.1|20828.1|20839.3|20827.3|20840.1|20828.1|20839.3|20827.3|1
1750700590000|2025-06-23 17:43:10|20840.1|20828.1|20841.8|20829.8|20842.6|20830.6|20840.1|20828.1|2
1750700600000|2025-06-23 17:43:20|20842.6|20830.6|20841.8|20829.8|20842.6|20830.6|20841.8|20829.8|3
1750700610000|2025-06-23 17:43:30|20841.1|20829.1|20840.6|20828.6|20841.1|20829.1|20840.6|20828.6|0
1750700630000|2025-06-23 17:43:50|20840.1|20828.1|20839.3|20827.3|20840.1|20828.1|20839.3|20827.3|1
1750700640000|2025-06-23 17:44:00|20840.1|20828.1|20839.3|20827.3|20840.1|20828.1|20839.3|20827.3|0
1750700650000|2025-06-23 17:44:10|20840.1|20828.1|20842.6|20830.6|20842.6|20830.6|20840.1|20828.1|3
1750700660000|2025-06-23 17:44:20|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|1
1750700670000|2025-06-23 17:44:30|20838.1|20826.1|20838.1|20826.1|20838.1|20826.1|20838.1|20826.1|8
1750700680000|2025-06-23 17:44:40|20837.3|20825.3|20837.3|20825.3|20838.1|20826.1|20837.3|20825.3|5
1750700690000|2025-06-23 17:44:50|20838.1|20826.1|20837.3|20825.3|20838.1|20826.1|20837.3|20825.3|2
1750700700000|2025-06-23 17:45:00|20836.6|20824.6|20837.3|20825.3|20837.3|20825.3|20836.6|20824.6|3
1750700710000|2025-06-23 17:45:10|20841.1|20829.1|20843.6|20831.6|20843.6|20831.6|20841.1|20829.1|6
1750700720000|2025-06-23 17:45:20|20844.1|20832.1|20844.1|20832.1|20844.1|20832.1|20844.1|20832.1|0
1750700730000|2025-06-23 17:45:30|20843.6|20831.6|20845.3|20833.3|20845.3|20833.3|20843.6|20831.6|2
1750700740000|2025-06-23 17:45:40|20844.1|20832.1|20841.8|20829.8|20844.1|20832.1|20841.1|20829.1|3
1750700750000|2025-06-23 17:45:50|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|0
1750700760000|2025-06-23 17:46:00|20840.3|20828.3|20841.6|20829.6|20841.6|20829.6|20840.3|20828.3|2
1750700770000|2025-06-23 17:46:10|20843.1|20831.1|20842.8|20830.8|20843.6|20831.6|20842.3|20830.3|8
1750700780000|2025-06-23 17:46:20|20841.1|20829.1|20841.6|20829.6|20841.6|20829.6|20841.1|20829.1|0
1750700790000|2025-06-23 17:46:30|20845.3|20833.3|20844.1|20832.1|20845.3|20833.3|20843.6|20831.6|1
1750700800000|2025-06-23 17:46:40|20843.1|20831.1|20844.8|20832.8|20844.8|20832.8|20842.8|20830.8|6
1750700810000|2025-06-23 17:46:50|20844.1|20832.1|20844.1|20832.1|20844.1|20832.1|20844.1|20832.1|1
1750700820000|2025-06-23 17:47:00|20844.8|20832.8|20842.8|20830.8|20844.8|20832.8|20842.8|20830.8|4
1750700830000|2025-06-23 17:47:10|20840.3|20828.3|20844.8|20832.8|20844.8|20832.8|20840.3|20828.3|0
1750700840000|2025-06-23 17:47:20|20844.1|20832.1|20842.8|20830.8|20844.1|20832.1|20842.8|20830.8|5
1750700850000|2025-06-23 17:47:30|20843.6|20831.6|20842.8|20830.8|20843.6|20831.6|20842.8|20830.8|0
1750700870000|2025-06-23 17:47:50|20841.1|20829.1|20839.8|20827.8|20841.1|20829.1|20839.8|20827.8|13
1750700880000|2025-06-23 17:48:00|20839.1|20827.1|20832.8|20820.8|20839.1|20827.1|20831.6|20819.6|14
1750700890000|2025-06-23 17:48:10|20833.6|20821.6|20831.6|20819.6|20833.6|20821.6|20831.6|20819.6|3
1750700900000|2025-06-23 17:48:20|20832.3|20820.3|20833.6|20821.6|20833.6|20821.6|20832.3|20820.3|18
1750700910000|2025-06-23 17:48:30|20834.1|20822.1|20834.1|20822.1|20834.1|20822.1|20834.1|20822.1|2
1750700920000|2025-06-23 17:48:40|20833.6|20821.6|20834.1|20822.1|20834.1|20822.1|20833.6|20821.6|2
1750700930000|2025-06-23 17:48:50|20833.6|20821.6|20834.1|20822.1|20834.1|20822.1|20833.6|20821.6|7
1750700940000|2025-06-23 17:49:00|20836.1|20824.1|20832.8|20820.8|20836.1|20824.1|20832.8|20820.8|4
1750700950000|2025-06-23 17:49:10|20833.6|20821.6|20832.8|20820.8|20833.6|20821.6|20832.8|20820.8|5
1750700960000|2025-06-23 17:49:20|20831.6|20819.6|20831.6|20819.6|20831.6|20819.6|20831.6|20819.6|1
1750700970000|2025-06-23 17:49:30|20834.3|20822.3|20834.3|20822.3|20834.3|20822.3|20834.3|20822.3|29
1750700980000|2025-06-23 17:49:40|20832.8|20820.8|20834.3|20822.3|20834.3|20822.3|20832.8|20820.8|3
1750700990000|2025-06-23 17:49:50|20833.6|20821.6|20832.8|20820.8|20833.6|20821.6|20832.8|20820.8|2
1750701000000|2025-06-23 17:50:00|20833.6|20821.6|20832.3|20820.3|20836.8|20824.8|20831.6|20819.6|16
1750701010000|2025-06-23 17:50:10|20831.6|20819.6|20833.6|20821.6|20833.6|20821.6|20831.6|20819.6|1
1750701020000|2025-06-23 17:50:20|20834.1|20822.1|20832.3|20820.3|20834.1|20822.1|20832.3|20820.3|2
1750701040000|2025-06-23 17:50:40|20831.8|20819.8|20831.6|20819.6|20832.8|20820.8|20831.6|20819.6|4
1750701050000|2025-06-23 17:50:50|20831.1|20819.1|20832.8|20820.8|20833.6|20821.6|20831.1|20819.1|10
1750701060000|2025-06-23 17:51:00|20834.1|20822.1|20836.1|20824.1|20838.6|20826.6|20834.1|20822.1|3
1750701070000|2025-06-23 17:51:10|20835.3|20823.3|20839.8|20827.8|20839.8|20827.8|20835.3|20823.3|7
1750701080000|2025-06-23 17:51:20|20838.6|20826.6|20836.8|20824.8|20838.6|20826.6|20836.5|20824.5|1
1750701090000|2025-06-23 17:51:30|20838.1|20826.1|20840.3|20828.3|20840.3|20828.3|20838.1|20826.1|2
1750701100000|2025-06-23 17:51:40|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|6
1750701110000|2025-06-23 17:51:50|20841.5|20829.5|20845.3|20833.3|20845.3|20833.3|20841.1|20829.1|57
1750701120000|2025-06-23 17:52:00|20846.1|20834.1|20841.1|20829.1|20846.1|20834.1|20841.1|20829.1|13
1750701130000|2025-06-23 17:52:10|20840.6|20828.6|20839.8|20827.8|20840.6|20828.6|20839.8|20827.8|6
1750701140000|2025-06-23 17:52:20|20839.3|20827.3|20838.6|20826.6|20839.3|20827.3|20838.6|20826.6|3
1750701150000|2025-06-23 17:52:30|20836.3|20824.3|20833.6|20821.6|20836.3|20824.3|20833.6|20821.6|22
1750701160000|2025-06-23 17:52:40|20832.8|20820.8|20832.8|20820.8|20833.6|20821.6|20832|20820|11
1750701170000|2025-06-23 17:52:50|20834.3|20822.3|20836.1|20824.1|20836.1|20824.1|20834.3|20822.3|41
1750701180000|2025-06-23 17:53:00|20834.8|20822.8|20836|20824|20836|20824|20834.8|20822.8|2
1750701190000|2025-06-23 17:53:10|20833.5|20821.5|20834.3|20822.3|20834.3|20822.3|20833.5|20821.5|2
1750701200000|2025-06-23 17:53:20|20833.5|20821.5|20834.3|20822.3|20834.3|20822.3|20833.5|20821.5|9
1750701210000|2025-06-23 17:53:30|20833.5|20821.5|20834.3|20822.3|20835.3|20823.3|20833.5|20821.5|11
1750701220000|2025-06-23 17:53:40|20835.3|20823.3|20835.3|20823.3|20835.3|20823.3|20835.3|20823.3|1
1750701230000|2025-06-23 17:53:50|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|20836|20824|1
1750701240000|2025-06-23 17:54:00|20838.5|20826.5|20844.3|20832.3|20844.3|20832.3|20837.8|20825.8|28
1750701250000|2025-06-23 17:54:10|20843.5|20831.5|20843.3|20831.3|20843.8|20831.8|20842.6|20830.6|5
1750701260000|2025-06-23 17:54:20|20843.8|20831.8|20842.6|20830.6|20843.8|20831.8|20842.6|20830.6|0
1750701270000|2025-06-23 17:54:30|20843.3|20831.3|20853.3|20841.3|20853.3|20841.3|20843.3|20831.3|32
1750701280000|2025-06-23 17:54:40|20854.3|20842.3|20857.6|20845.6|20859.6|20847.6|20854.3|20842.3|8
1750701290000|2025-06-23 17:54:50|20856.8|20844.8|20853.3|20841.3|20856.8|20844.8|20850.5|20838.5|26
1750701300000|2025-06-23 17:55:00|20855.1|20843.1|20851.8|20839.8|20855.1|20843.1|20850.1|20838.1|12
1750701310000|2025-06-23 17:55:10|20852.6|20840.6|20850.8|20838.8|20852.6|20840.6|20850.8|20838.8|8
1750701320000|2025-06-23 17:55:20|20850.1|20838.1|20850.1|20838.1|20851.3|20839.3|20850.1|20838.1|2
1750701330000|2025-06-23 17:55:30|20850.5|20838.5|20854.3|20842.3|20854.6|20842.6|20850.5|20838.5|2
1750701340000|2025-06-23 17:55:40|20853.3|20841.3|20852.6|20840.6|20853.3|20841.3|20852.6|20840.6|47
1750701350000|2025-06-23 17:55:50|20854.3|20842.3|20856.8|20844.8|20856.8|20844.8|20854.3|20842.3|5
1750701360000|2025-06-23 17:56:00|20854.3|20842.3|20855.1|20843.1|20855.1|20843.1|20853.8|20841.8|2
1750701370000|2025-06-23 17:56:10|20855.5|20843.5|20855.1|20843.1|20857.6|20845.6|20855.1|20843.1|6
1750701380000|2025-06-23 17:56:20|20855.3|20843.3|20855|20843|20857.6|20845.6|20852.5|20840.5|84
1750701390000|2025-06-23 17:56:30|20855.5|20843.5|20853.3|20841.3|20855.5|20843.5|20853.3|20841.3|1
1750701400000|2025-06-23 17:56:40|20852.5|20840.5|20852.5|20840.5|20852.5|20840.5|20852.1|20840.1|30
1750701410000|2025-06-23 17:56:50|20850.8|20838.8|20848.3|20836.3|20850.8|20838.8|20848.3|20836.3|23
1750701420000|2025-06-23 17:57:00|20847.5|20835.5|20847.5|20835.5|20847.5|20835.5|20847.5|20835.5|6
1750701430000|2025-06-23 17:57:10|||||||||5
1750701440000|2025-06-23 17:57:20|20847.1|20835.1|20847.5|20835.5|20847.5|20835.5|20847.1|20835.1|3
1750701450000|2025-06-23 17:57:30|20849.1|20837.1|20853.3|20841.3|20853.3|20841.3|20849.1|20837.1|5
1750701460000|2025-06-23 17:57:40|20852.1|20840.1|20853.3|20841.3|20853.3|20841.3|20852.1|20840.1|12
1750701470000|2025-06-23 17:57:50|20854.1|20842.1|20858.3|20846.3|20858.3|20846.3|20853.8|20841.8|66
1750701480000|2025-06-23 17:58:00|20859.1|20847.1|20878.1|20866.1|20883.1|20871.1|20858.6|20846.6|72
1750701490000|2025-06-23 17:58:10|20876.1|20864.1|20876.1|20864.1|20876.1|20864.1|20876.1|20864.1|13
1750701500000|2025-06-23 17:58:20|20873.1|20861.1|20873.1|20861.1|20878.1|20866.1|20873.1|20861.1|20
1750701510000|2025-06-23 17:58:30|20873.6|20861.6|20875.1|20863.1|20875.1|20863.1|20873.1|20861.1|17
1750701520000|2025-06-23 17:58:40|20879.6|20867.6|20880.1|20868.1|20880.1|20868.1|20877.1|20865.1|24
1750701530000|2025-06-23 17:58:50|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|22
1750701540000|2025-06-23 17:59:00|20881.6|20869.6|20872.1|20860.1|20881.6|20869.6|20872.1|20860.1|33
1750701550000|2025-06-23 17:59:10|20875.1|20863.1|20852.3|20840.3|20875.1|20863.1|20851.1|20839.1|69
1750701560000|2025-06-23 17:59:20|20851.1|20839.1|20854.8|20842.8|20855.6|20843.6|20850.3|20838.3|98
1750701570000|2025-06-23 17:59:30|20853.6|20841.6|20854.1|20842.1|20856.8|20844.8|20853.6|20841.6|137
1750701580000|2025-06-23 17:59:40|20854.5|20842.5|20852|20840|20854.5|20842.5|20851.1|20839.1|95
1750701590000|2025-06-23 17:59:50|20851.5|20839.5|20850|20838|20854|20842|20849.5|20837.5|224
1750701600000|2025-06-23 18:00:00|20849.5|20837.5|20850|20838|20853.3|20841.3|20849.5|20837.5|47
1750701610000|2025-06-23 18:00:10|20850.5|20838.5|20850|20838|20850.5|20838.5|20850|20838|7
1750701620000|2025-06-23 18:00:20|20849.3|20837.3|20848|20836|20849.8|20837.8|20848|20836|40
1750701630000|2025-06-23 18:00:30|20845|20833|20845.8|20833.8|20845.8|20833.8|20845|20833|23
1750701640000|2025-06-23 18:00:40|20846.3|20834.3|20843.8|20831.8|20846.3|20834.3|20843.8|20831.8|9
1750701650000|2025-06-23 18:00:50|20845|20833|20838.6|20826.6|20845|20833|20838.6|20826.6|57
1750701660000|2025-06-23 18:01:00|20837|20825|20837|20825|20837|20825|20837|20825|12
1750701670000|2025-06-23 18:01:10|20840.8|20828.8|20842|20830|20842|20830|20840.8|20828.8|4
1750701680000|2025-06-23 18:01:20|20844|20832|20842|20830|20846.5|20834.5|20842|20830|10
1750701690000|2025-06-23 18:01:30|20843.3|20831.3|20842|20830|20844|20832|20842|20830|3
1750701700000|2025-06-23 18:01:40|20846.5|20834.5|20844.5|20832.5|20846.5|20834.5|20844.5|20832.5|13
1750701710000|2025-06-23 18:01:50|20844.8|20832.8|20848.5|20836.5|20848.5|20836.5|20844.8|20832.8|45
1750701720000|2025-06-23 18:02:00|20847.8|20835.8|20847|20835|20849|20837|20847|20835|33
1750701730000|2025-06-23 18:02:10|20848.5|20836.5|20851.5|20839.5|20851.5|20839.5|20848.5|20836.5|5
1750701740000|2025-06-23 18:02:20|20850.8|20838.8|20851.5|20839.5|20851.5|20839.5|20849.5|20837.5|2
1750701750000|2025-06-23 18:02:30|20851|20839|20850.3|20838.3|20851|20839|20849.5|20837.5|2
1750701760000|2025-06-23 18:02:40|20851|20839|20851.5|20839.5|20851.5|20839.5|20850.3|20838.3|0
1750701770000|2025-06-23 18:02:50|20851|20839|20849|20837|20851.5|20839.5|20847.3|20835.3|11
1750701780000|2025-06-23 18:03:00|20850.3|20838.3|20850.3|20838.3|20850.8|20838.8|20849.5|20837.5|1
1750701790000|2025-06-23 18:03:10|20850.8|20838.8|20851.5|20839.5|20851.5|20839.5|20850.8|20838.8|0
1750701800000|2025-06-23 18:03:20|20849.5|20837.5|20853|20841|20853|20841|20849.5|20837.5|60
1750701810000|2025-06-23 18:03:30|20852.3|20840.3|20847.3|20835.3|20852.3|20840.3|20847.3|20835.3|38
1750701820000|2025-06-23 18:03:40|20846|20834|20847.3|20835.3|20848.8|20836.8|20844.8|20832.8|19
1750701830000|2025-06-23 18:03:50|20848|20836|20850.3|20838.3|20854|20842|20848|20836|39
1750701840000|2025-06-23 18:04:00|20848.5|20836.5|20845.3|20833.3|20848.5|20836.5|20844.8|20832.8|5
1750701850000|2025-06-23 18:04:10|20844.3|20832.3|20845.5|20833.5|20846.3|20834.3|20844.3|20832.3|4
1750701860000|2025-06-23 18:04:20|20842.3|20830.3|20841.8|20829.8|20843|20831|20841.8|20829.8|23
1750701870000|2025-06-23 18:04:30|20841|20829|20839.3|20827.3|20841|20829|20836.8|20824.8|18
1750701880000|2025-06-23 18:04:40|20839.8|20827.8|20842.3|20830.3|20842.3|20830.3|20837.3|20825.3|6
1750701890000|2025-06-23 18:04:50|20841.8|20829.8|20841.8|20829.8|20846.8|20834.8|20841.8|20829.8|23
1750771800000|2025-06-24 13:30:00|20947.5|20935.5|20961.6|20949.6|20969.6|20957.6|20917.1|20905.1|108
1750771810000|2025-06-24 13:30:10|20962.1|20950.1|20936|20924|20965.1|20953.1|20921.1|20909.1|57
1750771820000|2025-06-24 13:30:20|20937.6|20925.6|20922.5|20910.5|20938.1|20926.1|20918|20906|30
1750771830000|2025-06-24 13:30:30|20925|20913|20907.5|20895.5|20929.5|20917.5|20906.8|20894.8|20
1750771840000|2025-06-24 13:30:40|20909.5|20897.5|20945|20933|20947|20935|20908|20896|70
1750771850000|2025-06-24 13:30:50|20944|20932|20944.2|20932.2|20949.2|20937.2|20933.3|20921.3|69
1750771860000|2025-06-24 13:31:00|20943|20931|20947.7|20935.7|20953.7|20941.7|20937.2|20925.2|79
1750771870000|2025-06-24 13:31:10|20947|20935|20946|20934|20951.5|20939.5|20945|20933|14
1750771880000|2025-06-24 13:31:20|20945|20933|20945|20933|20950.5|20938.5|20945|20933|33
1750771890000|2025-06-24 13:31:30|20944.2|20932.2|20944.2|20932.2|20951.7|20939.7|20943.2|20931.2|36
1750771900000|2025-06-24 13:31:40|20942.7|20930.7|20943.5|20931.5|20951|20939|20941|20929|39
1750771910000|2025-06-24 13:31:50|20946|20934|20949.2|20937.2|20951.7|20939.7|20941|20929|19
1750771920000|2025-06-24 13:32:00|20950|20938|20957.2|20945.2|20959|20947|20950|20938|20
1750771930000|2025-06-24 13:32:10|20956.3|20944.3|20955|20943|20957.7|20945.7|20953.5|20941.5|15
1750771940000|2025-06-24 13:32:20|20953.5|20941.5|20956.7|20944.7|20956.7|20944.7|20949.2|20937.2|32
1750771950000|2025-06-24 13:32:30|20956|20944|20956.7|20944.7|20956.7|20944.7|20948.5|20936.5|14
1750771960000|2025-06-24 13:32:40|20955.5|20943.5|20951|20939|20956.7|20944.7|20947.5|20935.5|22
1750771970000|2025-06-24 13:32:50|20950.5|20938.5|20944.7|20932.7|20953|20941|20944.7|20932.7|19
1750771980000|2025-06-24 13:33:00|20944.2|20932.2|20955|20943|20955|20943|20944.2|20932.2|19
1750771990000|2025-06-24 13:33:10|20954.4|20942.4|20959.7|20947.7|20962.9|20950.9|20951.4|20939.4|44
1750772000000|2025-06-24 13:33:20|20958.4|20946.4|20976.4|20964.4|20976.4|20964.4|20957.2|20945.2|13
1750772010000|2025-06-24 13:33:30|20976.9|20964.9|20984.4|20972.4|20987.4|20975.4|20976.9|20964.9|62
1750772020000|2025-06-24 13:33:40|20983.6|20971.6|20987.2|20975.2|20987.2|20975.2|20981.1|20969.1|13
1750772030000|2025-06-24 13:33:50|20988.2|20976.2|20992.2|20980.2|20994.7|20982.7|20987.2|20975.2|14
1750772040000|2025-06-24 13:34:00|20992.9|20980.9|20999.1|20987.1|21000.4|20988.4|20992.9|20980.9|27
1750772050000|2025-06-24 13:34:10|20999.7|20987.7|21016.9|21004.9|21016.9|21004.9|20997.9|20985.9|39
1750772060000|2025-06-24 13:34:20|21017.9|21005.9|21011.1|20999.1|21018.6|21006.6|21011.1|20999.1|10
1750772070000|2025-06-24 13:34:30|21007.4|20995.4|21009.9|20997.9|21013.6|21001.6|21007.4|20995.4|9
1750772080000|2025-06-24 13:34:40|21011.1|20999.1|21016.1|21004.1|21016.1|21004.1|21011.1|20999.1|7
1750772090000|2025-06-24 13:34:50|21015.4|21003.4|21001.9|20989.9|21015.4|21003.4|20995.4|20983.4|24
1750772100000|2025-06-24 13:35:00|21003.6|20991.6|21001.1|20989.1|21006.1|20994.1|20996.9|20984.9|44
1750772110000|2025-06-24 13:35:10|21004.4|20992.4|21008.6|20996.6|21009.9|20997.9|21003.6|20991.6|16
1750772120000|2025-06-24 13:35:20|21006.9|20994.9|20992.9|20980.9|21007.4|20995.4|20989.9|20977.9|24
1750772130000|2025-06-24 13:35:30|20992.2|20980.2|20983.4|20971.4|20992.2|20980.2|20983.4|20971.4|16
1750772140000|2025-06-24 13:35:40|20986.4|20974.4|20980.9|20968.9|20989.1|20977.1|20970.4|20958.4|29
1750772150000|2025-06-24 13:35:50|20980.4|20968.4|20974.7|20962.7|20982.9|20970.9|20973.4|20961.4|20
1750772160000|2025-06-24 13:36:00|20975.4|20963.4|20982.9|20970.9|20982.9|20970.9|20974.1|20962.1|17
1750772170000|2025-06-24 13:36:10|20983.4|20971.4|20982.9|20970.9|20984.1|20972.1|20980.9|20968.9|14
1750772180000|2025-06-24 13:36:20|20982.2|20970.2|20983.4|20971.4|20984.7|20972.7|20979.7|20967.7|6
1750772190000|2025-06-24 13:36:30|20986.6|20974.6|20999.9|20987.9|21001.9|20989.9|20986.6|20974.6|28
1750772200000|2025-06-24 13:36:40|20999.4|20987.4|21011.4|20999.4|21011.4|20999.4|20999.4|20987.4|35
1750772210000|2025-06-24 13:36:50|21009.9|20997.9|21007.4|20995.4|21014.4|21002.4|21007.4|20995.4|25
1750772220000|2025-06-24 13:37:00|21007.6|20995.6|21007.4|20995.4|21008.9|20996.9|21003.1|20991.1|34
1750772230000|2025-06-24 13:37:10|21003.6|20991.6|21004.7|20992.7|21007.4|20995.4|21003.6|20991.6|12
1750772240000|2025-06-24 13:37:20|21002.9|20990.9|21011.6|20999.6|21011.6|20999.6|20993.4|20981.4|31
1750772250000|2025-06-24 13:37:30|21013.6|21001.6|21016.1|21004.1|21017.4|21005.4|21011.1|20999.1|38
1750772260000|2025-06-24 13:37:40|21015.6|21003.6|20997.9|20985.9|21015.6|21003.6|20994.9|20982.9|20
1750772270000|2025-06-24 13:37:50|20995.9|20983.9|20993.6|20981.6|20995.9|20983.9|20992.2|20980.2|3
1750772280000|2025-06-24 13:38:00|20992.9|20980.9|21006.1|20994.1|21006.6|20994.6|20991.1|20979.1|56
1750772290000|2025-06-24 13:38:10|21005.4|20993.4|21005.1|20993.1|21005.4|20993.4|21003.1|20991.1|13
1750772300000|2025-06-24 13:38:20|21007.6|20995.6|21006.9|20994.9|21008.1|20996.1|21006.9|20994.9|7
1750772310000|2025-06-24 13:38:30|21008.9|20996.9|21006.1|20994.1|21013.6|21001.6|21006.1|20994.1|6
1750772320000|2025-06-24 13:38:40|21001.1|20989.1|20999.9|20987.9|21001.1|20989.1|20995.1|20983.1|20
1750772330000|2025-06-24 13:38:50|20999.4|20987.4|20998.4|20986.4|20999.4|20987.4|20993.6|20981.6|10
1750772340000|2025-06-24 13:39:00|21001.9|20989.9|20994.9|20982.9|21003.4|20991.4|20991.4|20979.4|13
1750772350000|2025-06-24 13:39:10|20994.4|20982.4|20993.9|20981.9|20994.4|20982.4|20993.2|20981.2|7
1750772360000|2025-06-24 13:39:20|20991.7|20979.7|20995.7|20983.7|20995.7|20983.7|20986.9|20974.9|20
1750772370000|2025-06-24 13:39:30|20997.1|20985.1|20999.6|20987.6|21004.6|20992.6|20997.1|20985.1|19
1750772380000|2025-06-24 13:39:40|21000.9|20988.9|21000.9|20988.9|21000.9|20988.9|21000.2|20988.2|7
1750772390000|2025-06-24 13:39:50|21002.1|20990.1|21014.6|21002.6|21014.6|21002.6|20999.6|20987.6|13
1750772400000|2025-06-24 13:40:00|21015.4|21003.4|21017.1|21005.1|21019.6|21007.6|21014.6|21002.6|18
1750772410000|2025-06-24 13:40:10|21016.6|21004.6|21014.6|21002.6|21019.1|21007.1|21013.4|21001.4|15
1750772420000|2025-06-24 13:40:20|21013.2|21001.2|21013.4|21001.4|21013.4|21001.4|21010.4|20998.4|9
1750772430000|2025-06-24 13:40:30|21010.9|20998.9|21009.6|20997.6|21014.6|21002.6|21009.6|20997.6|9
1750772440000|2025-06-24 13:40:40|21008.9|20996.9|21005.2|20993.2|21009.6|20997.6|21003.2|20991.2|17
1750772450000|2025-06-24 13:40:50|21005.7|20993.7|21008.9|20996.9|21010.7|20998.7|21003.9|20991.9|9
1750772460000|2025-06-24 13:41:00|21009.6|20997.6|21014.9|21002.9|21014.9|21002.9|21009.6|20997.6|2
1750772470000|2025-06-24 13:41:10|21014.2|21002.2|21012.4|21000.4|21014.2|21002.2|21006.9|20994.9|12
1750772480000|2025-06-24 13:41:20|21011.4|20999.4|21008.2|20996.2|21011.4|20999.4|21008.2|20996.2|4
1750772490000|2025-06-24 13:41:30|21008.9|20996.9|21008.2|20996.2|21009.4|20997.4|21008.2|20996.2|5
1750772500000|2025-06-24 13:41:40|21008.9|20996.9|21009.9|20997.9|21011.4|20999.4|21008.9|20996.9|3
1750772510000|2025-06-24 13:41:50|21008.2|20996.2|21010.2|20998.2|21011.9|20999.9|21008.2|20996.2|13
1750772520000|2025-06-24 13:42:00|21013.2|21001.2|21013.2|21001.2|21014.9|21002.9|21012.1|21000.1|9
1750772530000|2025-06-24 13:42:10|21013.9|21001.9|21010.7|20998.7|21013.9|21001.9|21010.7|20998.7|1
1750772540000|2025-06-24 13:42:20|21010.2|20998.2|21020.2|21008.2|21020.2|21008.2|21010.2|20998.2|11
1750772550000|2025-06-24 13:42:30|21020.7|21008.7|21037.1|21025.1|21044.6|21032.6|21020.7|21008.7|76
1750772560000|2025-06-24 13:42:40|21036.4|21024.4|21037.1|21025.1|21037.1|21025.1|21033.9|21021.9|16
1750772570000|2025-06-24 13:42:50|21037.9|21025.9|21038.6|21026.6|21040.9|21028.9|21037.9|21025.9|11
1750772580000|2025-06-24 13:43:00|21037.9|21025.9|21037.4|21025.4|21038.6|21026.6|21037.4|21025.4|6
1750772590000|2025-06-24 13:43:10|21034.3|21022.3|21035.1|21023.1|21035.8|21023.8|21033.6|21021.6|30
1750772600000|2025-06-24 13:43:20|21034.3|21022.3|21030.3|21018.3|21034.6|21022.6|21030.3|21018.3|12
1750772610000|2025-06-24 13:43:30|21027.3|21015.3|21025.3|21013.3|21031|21019|21025.3|21013.3|14
1750772620000|2025-06-24 13:43:40|21024.1|21012.1|21026.6|21014.6|21027.3|21015.3|21018.3|21006.3|75
1750772630000|2025-06-24 13:43:50|21025.5|21013.5|21035.8|21023.8|21037.1|21025.1|21025.5|21013.5|11
1750772640000|2025-06-24 13:44:00|21036.6|21024.6|21041.6|21029.6|21041.6|21029.6|21033.3|21021.3|42
1750772650000|2025-06-24 13:44:10|21044.1|21032.1|21051.8|21039.8|21052.3|21040.3|21044.1|21032.1|36
1750772660000|2025-06-24 13:44:20|21051|21039|21055.5|21043.5|21056|21044|21049.8|21037.8|14
1750772670000|2025-06-24 13:44:30|21056.3|21044.3|21060.5|21048.5|21061.8|21049.8|21056.3|21044.3|47
1750772680000|2025-06-24 13:44:40|21059.8|21047.8|21049.1|21037.1|21059.8|21047.8|21040.3|21028.3|96
1750772690000|2025-06-24 13:44:50|21048.5|21036.5|21049.1|21037.1|21049.1|21037.1|21044.1|21032.1|31
1750772700000|2025-06-24 13:45:00|21042.3|21030.3|21042.3|21030.3|21048.3|21036.3|21041.6|21029.6|32
1750772710000|2025-06-24 13:45:10|21041.6|21029.6|21038|21026|21041.6|21029.6|21036|21024|10
1750772720000|2025-06-24 13:45:20|21040.5|21028.5|21038|21026|21040.5|21028.5|21038|21026|14
1750772730000|2025-06-24 13:45:30|21039.1|21027.1|21052.8|21040.8|21052.8|21040.8|21039.1|21027.1|13
1750772740000|2025-06-24 13:45:40|21051.6|21039.6|21056.6|21044.6|21056.6|21044.6|21051.6|21039.6|2
1750772750000|2025-06-24 13:45:50|21054.8|21042.8|21055.3|21043.3|21059.1|21047.1|21054.8|21042.8|9
1750772760000|2025-06-24 13:46:00|21052.8|21040.8|21056.8|21044.8|21057.8|21045.8|21051.6|21039.6|13
1750772770000|2025-06-24 13:46:10|21058.5|21046.5|21054.3|21042.3|21059.8|21047.8|21053.5|21041.5|10
1750772780000|2025-06-24 13:46:20|21055.5|21043.5|21054.3|21042.3|21059.3|21047.3|21053|21041|8
1750772790000|2025-06-24 13:46:30|21053.8|21041.8|21054.3|21042.3|21054.3|21042.3|21053|21041|4
1750772800000|2025-06-24 13:46:40|21055.5|21043.5|21059.3|21047.3|21059.3|21047.3|21055.5|21043.5|4
1750772810000|2025-06-24 13:46:50|21058.5|21046.5|21062.3|21050.3|21063|21051|21058|21046|17
1750772820000|2025-06-24 13:47:00|21061.8|21049.8|21059.3|21047.3|21061.8|21049.8|21055.5|21043.5|25
1750772830000|2025-06-24 13:47:10|21056.8|21044.8|21062|21050|21062|21050|21056.8|21044.8|36
1750772840000|2025-06-24 13:47:20|21058.8|21046.8|21058.8|21046.8|21058.8|21046.8|21058.8|21046.8|28
1750772850000|2025-06-24 13:47:30|21059.5|21047.5|21061.3|21049.3|21061.3|21049.3|21059.5|21047.5|12
1750772860000|2025-06-24 13:47:40|21062|21050|21059.5|21047.5|21062.5|21050.5|21059.5|21047.5|6
1750772870000|2025-06-24 13:47:50|21055.5|21043.5|21057|21045|21057|21045|21055|21043|11
1750772880000|2025-06-24 13:48:00|21056.3|21044.3|21045.7|21033.7|21057|21045|21044.5|21032.5|27
1750772890000|2025-06-24 13:48:10|21045.2|21033.2|21047|21035|21049.5|21037.5|21044.5|21032.5|29
1750772900000|2025-06-24 13:48:20|||||||||2
1750772910000|2025-06-24 13:48:30|21046|21034|21034.3|21022.3|21046|21034|21033|21021|16
1750772920000|2025-06-24 13:48:40|21033.8|21021.8|21031.8|21019.8|21033.8|21021.8|21031.8|21019.8|11
1750772930000|2025-06-24 13:48:50|21033|21021|21027.3|21015.3|21033|21021|21027|21015|7
1750772940000|2025-06-24 13:49:00|21028|21016|21025.5|21013.5|21028|21016|21022.8|21010.8|17
1750772950000|2025-06-24 13:49:10|21025|21013|21027.3|21015.3|21028|21016|21023.5|21011.5|15
1750772960000|2025-06-24 13:49:20|21028|21016|21028.3|21016.3|21029|21017|21027.3|21015.3|12
1750772970000|2025-06-24 13:49:30|21029|21017|21029|21017|21029|21017|21029|21017|6
1750772980000|2025-06-24 13:49:40|21029.8|21017.8|21034|21022|21034.8|21022.8|21029|21017|10
1750772990000|2025-06-24 13:49:50|21031.5|21019.5|21034.8|21022.8|21036|21024|21031.5|21019.5|7
1750773000000|2025-06-24 13:50:00|21034|21022|21034|21022|21034.8|21022.8|21034|21022|3
1750773010000|2025-06-24 13:50:10|21035.1|21023.1|21039|21027|21041.2|21029.2|21035.1|21023.1|18
1750773020000|2025-06-24 13:50:20|21037.3|21025.3|21039.8|21027.8|21041|21029|21036|21024|14
1750773030000|2025-06-24 13:50:30|21040.3|21028.3|21040.3|21028.3|21040.3|21028.3|21040.3|21028.3|0
1750773040000|2025-06-24 13:50:40|21039.8|21027.8|21040.1|21028.1|21042.3|21030.3|21039.3|21027.3|27
1750773050000|2025-06-24 13:50:50|21039|21027|21038.3|21026.3|21039|21027|21037|21025|5
1750773060000|2025-06-24 13:51:00|21038.8|21026.8|21043.3|21031.3|21043.3|21031.3|21038.8|21026.8|2
1750773070000|2025-06-24 13:51:10|21044.5|21032.5|21039.5|21027.5|21045.8|21033.8|21038.3|21026.3|23
1750773080000|2025-06-24 13:51:20|21040.1|21028.1|21037|21025|21042.6|21030.6|21036.5|21024.5|20
1750773090000|2025-06-24 13:51:30|21036.5|21024.5|21035.8|21023.8|21036.5|21024.5|21030.8|21018.8|12
1750773100000|2025-06-24 13:51:40|21036.5|21024.5|21047.6|21035.6|21047.6|21035.6|21036.5|21024.5|19
1750773110000|2025-06-24 13:51:50|21048.6|21036.6|21045.6|21033.6|21050.8|21038.8|21045.6|21033.6|8
1750773120000|2025-06-24 13:52:00|21046.8|21034.8|21040.1|21028.1|21046.8|21034.8|21040.1|21028.1|11
1750773130000|2025-06-24 13:52:10|21038.6|21026.6|21048.6|21036.6|21048.6|21036.6|21038.1|21026.1|5
1750773140000|2025-06-24 13:52:20|21049.3|21037.3|21041.8|21029.8|21051.8|21039.8|21041.1|21029.1|23
1750773150000|2025-06-24 13:52:30|21041.1|21029.1|21041.8|21029.8|21041.8|21029.8|21041.1|21029.1|0
1750773160000|2025-06-24 13:52:40|21041.1|21029.1|21041.9|21029.9|21043.9|21031.9|21041.1|21029.1|32
1750773170000|2025-06-24 13:52:50|21043.6|21031.6|21039.7|21027.7|21048.9|21036.9|21039.7|21027.7|35
1750773180000|2025-06-24 13:53:00|21042.4|21030.4|21038.1|21026.1|21042.4|21030.4|21037.6|21025.6|14
1750773190000|2025-06-24 13:53:10|21037.9|21025.9|21037.2|21025.2|21037.9|21025.9|21035.4|21023.4|2
1750773200000|2025-06-24 13:53:20|21038.6|21026.6|21042.4|21030.4|21042.9|21030.9|21037.9|21025.9|12
1750773210000|2025-06-24 13:53:30|21041.7|21029.7|21048.6|21036.6|21049.4|21037.4|21041.7|21029.7|20
1750773220000|2025-06-24 13:53:40|21048.1|21036.1|21043.9|21031.9|21048.1|21036.1|21040.4|21028.4|5
1750773230000|2025-06-24 13:53:50|21043.1|21031.1|21042.4|21030.4|21043.1|21031.1|21040.6|21028.6|1
1750773240000|2025-06-24 13:54:00|21043.1|21031.1|21039.9|21027.9|21043.1|21031.1|21039.9|21027.9|3
1750773250000|2025-06-24 13:54:10|21038.6|21026.6|21049.9|21037.9|21050.6|21038.6|21038.6|21026.6|26
1750773260000|2025-06-24 13:54:20|21049.4|21037.4|21058.1|21046.1|21058.1|21046.1|21047.4|21035.4|49
1750773270000|2025-06-24 13:54:30|21055.1|21043.1|21050.9|21038.9|21055.1|21043.1|21048.9|21036.9|13
1750773280000|2025-06-24 13:54:40|21050.6|21038.6|21050.3|21038.3|21051.9|21039.9|21049.9|21037.9|3
1750773290000|2025-06-24 13:54:50|21051.1|21039.1|21053.6|21041.6|21056.1|21044.1|21051.1|21039.1|3
1750773300000|2025-06-24 13:55:00|21052.8|21040.8|21049.1|21037.1|21052.8|21040.8|21049.1|21037.1|1
1750773310000|2025-06-24 13:55:10|21050.3|21038.3|21050|21038|21050.3|21038.3|21047.3|21035.3|17
1750773320000|2025-06-24 13:55:20|21047.5|21035.5|21037.3|21025.3|21047.5|21035.5|21036.5|21024.5|46
1750773330000|2025-06-24 13:55:30|21038|21026|21039|21027|21039|21027|21035.3|21023.3|7
1750773340000|2025-06-24 13:55:40|21038.5|21026.5|21034.8|21022.8|21038.5|21026.5|21034.8|21022.8|9
1750773350000|2025-06-24 13:55:50|21038.2|21026.2|21050.5|21038.5|21050.5|21038.5|21038.2|21026.2|30
1750773360000|2025-06-24 13:56:00|21053|21041|21056.2|21044.2|21056.7|21044.7|21053|21041|8
1750773370000|2025-06-24 13:56:10|21055.5|21043.5|21060.5|21048.5|21060.5|21048.5|21055.5|21043.5|6
1750773380000|2025-06-24 13:56:20|21061.2|21049.2|21064.2|21052.2|21064.2|21052.2|21060.5|21048.5|3
1750773390000|2025-06-24 13:56:30|21063.5|21051.5|21050.3|21038.3|21071.2|21059.2|21050.3|21038.3|15
1750773400000|2025-06-24 13:56:40|21052.3|21040.3|21050.3|21038.3|21057.8|21045.8|21050.3|21038.3|43
1750773410000|2025-06-24 13:56:50|21051|21039|21055.8|21043.8|21055.8|21043.8|21051|21039|7
1750773420000|2025-06-24 13:57:00|21054.5|21042.5|21053.5|21041.5|21055.5|21043.5|21049.8|21037.8|23
1750773430000|2025-06-24 13:57:10|21046.7|21034.7|21047.3|21035.3|21047.3|21035.3|21046.7|21034.7|3
1750773440000|2025-06-24 13:57:20|21048.5|21036.5|21049|21037|21049|21037|21048.5|21036.5|13
1750773450000|2025-06-24 13:57:30|21049.5|21037.5|21049.5|21037.5|21049.5|21037.5|21049.5|21037.5|0
1750773460000|2025-06-24 13:57:40|21046.3|21034.3|21048.3|21036.3|21048.3|21036.3|21045.8|21033.8|3
1750773470000|2025-06-24 13:57:50|21047.5|21035.5|21041.3|21029.3|21047.5|21035.5|21041.3|21029.3|5
1750773480000|2025-06-24 13:58:00|21040.8|21028.8|21038.8|21026.8|21043.3|21031.3|21038.8|21026.8|20
1750773490000|2025-06-24 13:58:10|21040|21028|21042|21030|21042.5|21030.5|21040|21028|7
1750773500000|2025-06-24 13:58:20|21042.5|21030.5|21046.5|21034.5|21047.2|21035.2|21042|21030|17
1750773510000|2025-06-24 13:58:30|21044|21032|21044.7|21032.7|21044.7|21032.7|21043.3|21031.3|5
1750773520000|2025-06-24 13:58:40|21045.3|21033.3|21039|21027|21045.3|21033.3|21038.3|21026.3|12
1750773530000|2025-06-24 13:58:50|21038.3|21026.3|21042.5|21030.5|21044.3|21032.3|21038.3|21026.3|4
1750773540000|2025-06-24 13:59:00|21043.8|21031.8|21048.3|21036.3|21050.3|21038.3|21043.8|21031.8|17
1750773550000|2025-06-24 13:59:10|21047.8|21035.8|21050.8|21038.8|21053.3|21041.3|21046.5|21034.5|7
1750773560000|2025-06-24 13:59:20|21052.5|21040.5|21063.3|21051.3|21067|21055|21052.5|21040.5|31
1750773570000|2025-06-24 13:59:30|21063.8|21051.8|21062.8|21050.8|21068.3|21056.3|21062.5|21050.5|63
1750773580000|2025-06-24 13:59:40|21062.2|21050.2|21065.8|21053.8|21065.8|21053.8|21060.8|21048.8|2
1750773590000|2025-06-24 13:59:50|21066.5|21054.5|21058.3|21046.3|21066.5|21054.5|21058.3|21046.3|5
1750773600000|2025-06-24 14:00:00|21057.2|21045.2|21054|21042|21057.2|21045.2|21048.3|21036.3|13
1750773610000|2025-06-24 14:00:10|21058.3|21046.3|21057.2|21045.2|21058.3|21046.3|21057.2|21045.2|4
1750773620000|2025-06-24 14:00:20|21060.3|21048.3|21055.8|21043.8|21061.5|21049.5|21055.8|21043.8|7
1750773630000|2025-06-24 14:00:30|21058|21046|21053.3|21041.3|21058.3|21046.3|21053.3|21041.3|5
1750773640000|2025-06-24 14:00:40|21052.8|21040.8|21041.3|21029.3|21052.8|21040.8|21041.3|21029.3|12
1750773650000|2025-06-24 14:00:50|21040.8|21028.8|21039|21027|21040.8|21028.8|21039|21027|5
1750773660000|2025-06-24 14:01:00|21038.5|21026.5|21044.7|21032.7|21044.7|21032.7|21038.5|21026.5|12
1750773670000|2025-06-24 14:01:10|21045.3|21033.3|21046.5|21034.5|21046.5|21034.5|21044.7|21032.7|4
1750773680000|2025-06-24 14:01:20|21046|21034|21044.7|21032.7|21046|21034|21038.5|21026.5|16
1750773690000|2025-06-24 14:01:30|21044|21032|21042.2|21030.2|21044|21032|21042.2|21030.2|2
1750773700000|2025-06-24 14:01:40|21042.8|21030.8|21043.3|21031.3|21043.5|21031.5|21042.8|21030.8|5
1750773710000|2025-06-24 14:01:50|21042.8|21030.8|21041.5|21029.5|21042.8|21030.8|21041.5|21029.5|12
1750773720000|2025-06-24 14:02:00|21040|21028|21039|21027|21040|21028|21039|21027|19
1750773730000|2025-06-24 14:02:10|||||||||2
1750773740000|2025-06-24 14:02:20|21038.5|21026.5|21036.5|21024.5|21039|21027|21036.5|21024.5|33
1750773750000|2025-06-24 14:02:30|21037.7|21025.7|21037.2|21025.2|21037.7|21025.7|21037|21025|7
1750773760000|2025-06-24 14:02:40|21037.7|21025.7|21039|21027|21039|21027|21037.7|21025.7|1
1750773770000|2025-06-24 14:02:50|21036.5|21024.5|21036.5|21024.5|21036.5|21024.5|21036.5|21024.5|10
1750773780000|2025-06-24 14:03:00|21034.5|21022.5|21034|21022|21034.5|21022.5|21034|21022|7
1750773790000|2025-06-24 14:03:10|21035.5|21023.5|21037.7|21025.7|21039|21027|21035.5|21023.5|18
1750773800000|2025-06-24 14:03:20|21035.2|21023.2|21037.2|21025.2|21037.2|21025.2|21035.2|21023.2|4
1750773810000|2025-06-24 14:03:30|21035.8|21023.8|21039|21027|21039|21027|21035.8|21023.8|0
1750773820000|2025-06-24 14:03:40|21038.3|21026.3|21037.7|21025.7|21038.3|21026.3|21037|21025|0
1750773830000|2025-06-24 14:03:50|21038.5|21026.5|21046.5|21034.5|21047|21035|21038.5|21026.5|6
1750773840000|2025-06-24 14:04:00|||||||||2
1750773850000|2025-06-24 14:04:10|21047|21035|21049.5|21037.5|21050.8|21038.8|21047|21035|1
1750773860000|2025-06-24 14:04:20|21050.8|21038.8|21046.3|21034.3|21050.8|21038.8|21046.3|21034.3|8
1750773870000|2025-06-24 14:04:30|21044.8|21032.8|21045|21033|21045|21033|21043.8|21031.8|1
1750773880000|2025-06-24 14:04:40|21044.3|21032.3|21044.3|21032.3|21044.3|21032.3|21044.3|21032.3|1
1750773890000|2025-06-24 14:04:50|21045|21033|21040|21028|21045|21033|21039.8|21027.8|3
1750773900000|2025-06-24 14:05:00|21047.5|21035.5|21044.5|21032.5|21049.3|21037.3|21044.5|21032.5|17
1750773910000|2025-06-24 14:05:10|21045|21033|21051.8|21039.8|21051.8|21039.8|21045|21033|7
1750773920000|2025-06-24 14:05:20|21052.5|21040.5|21058.3|21046.3|21058.3|21046.3|21052.5|21040.5|7
1750773930000|2025-06-24 14:05:30|21058.8|21046.8|21060|21048|21063.8|21051.8|21058.8|21046.8|7
1750773940000|2025-06-24 14:05:40|21054.3|21042.3|21051.8|21039.8|21054.3|21042.3|21051.8|21039.8|8
1750773950000|2025-06-24 14:05:50|21053.5|21041.5|21051|21039|21053.5|21041.5|21051|21039|13
1750773960000|2025-06-24 14:06:00|21050.5|21038.5|21052|21040|21052|21040|21050.5|21038.5|20
1750773970000|2025-06-24 14:06:10|21052.5|21040.5|21055|21043|21055.8|21043.8|21050.5|21038.5|4
1750773980000|2025-06-24 14:06:20|21056.8|21044.8|21056.8|21044.8|21056.8|21044.8|21056.8|21044.8|1
1750773990000|2025-06-24 14:06:30|21057.5|21045.5|21056.3|21044.3|21059.3|21047.3|21056.3|21044.3|9
1750774000000|2025-06-24 14:06:40|21057.5|21045.5|21058.8|21046.8|21059.5|21047.5|21056.3|21044.3|2
1750774010000|2025-06-24 14:06:50|21057.5|21045.5|21050.7|21038.7|21057.5|21045.5|21050.7|21038.7|6
1750774020000|2025-06-24 14:07:00|21051.8|21039.8|21051.8|21039.8|21051.8|21039.8|21051.3|21039.3|1
1750774030000|2025-06-24 14:07:10|21057.5|21045.5|21055.7|21043.7|21058.2|21046.2|21055.7|21043.7|13
1750774040000|2025-06-24 14:07:20|21055|21043|21058.2|21046.2|21058.2|21046.2|21054.3|21042.3|1
1750774050000|2025-06-24 14:07:30|21057.2|21045.2|21051.5|21039.5|21057.2|21045.2|21051.5|21039.5|11
1750774060000|2025-06-24 14:07:40|21052.2|21040.2|21052.7|21040.7|21052.7|21040.7|21052.2|21040.2|5
1750774070000|2025-06-24 14:07:50|21052.2|21040.2|21052.2|21040.2|21052.7|21040.7|21051.5|21039.5|0
1750774080000|2025-06-24 14:08:00|21051.5|21039.5|21056.5|21044.5|21056.5|21044.5|21051.5|21039.5|9
1750774090000|2025-06-24 14:08:10|21057|21045|21054|21042|21057|21045|21054|21042|4
1750774100000|2025-06-24 14:08:20|21052.7|21040.7|21053.2|21041.2|21054|21042|21052.7|21040.7|3
1750774110000|2025-06-24 14:08:30|21052.7|21040.7|21054|21042|21054|21042|21051.7|21039.7|9
1750774120000|2025-06-24 14:08:40|21051.5|21039.5|21049|21037|21051.5|21039.5|21049|21037|5
1750774130000|2025-06-24 14:08:50|21048.5|21036.5|21049|21037|21049.7|21037.7|21048.5|21036.5|10
1750774140000|2025-06-24 14:09:00|21051|21039|21050.5|21038.5|21051.5|21039.5|21049.7|21037.7|10
1750774150000|2025-06-24 14:09:10|21051|21039|21051.5|21039.5|21051.5|21039.5|21050.5|21038.5|51
1750774160000|2025-06-24 14:09:20|21050.5|21038.5|21060.5|21048.5|21060.5|21048.5|21050.5|21038.5|38
1750774170000|2025-06-24 14:09:30|21059|21047|21060.5|21048.5|21060.5|21048.5|21058|21046|9
1750774180000|2025-06-24 14:09:40|21059.7|21047.7|21059.7|21047.7|21059.7|21047.7|21059.7|21047.7|1
1750774190000|2025-06-24 14:09:50|21058|21046|21057.2|21045.2|21058|21046|21057.2|21045.2|3
1750774200000|2025-06-24 14:10:00|21056.5|21044.5|21055.5|21043.5|21056.5|21044.5|21055.5|21043.5|0
1750774210000|2025-06-24 14:10:10|21052.2|21040.2|21053.5|21041.5|21054.7|21042.7|21051|21039|22
1750774220000|2025-06-24 14:10:20|21054.2|21042.2|21053.5|21041.5|21054.7|21042.7|21053.5|21041.5|4
1750774230000|2025-06-24 14:10:30|21054.7|21042.7|21055.4|21043.4|21055.4|21043.4|21054.7|21042.7|2
1750774240000|2025-06-24 14:10:40|21057.9|21045.9|21057.9|21045.9|21057.9|21045.9|21057.2|21045.2|0
1750774250000|2025-06-24 14:10:50|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|21057.2|21045.2|4
1750774260000|2025-06-24 14:11:00|21057.9|21045.9|21056|21044|21059|21047|21055.4|21043.4|19
1750774270000|2025-06-24 14:11:10|21056.5|21044.5|21057.2|21045.2|21057.2|21045.2|21056|21044|3
1750774280000|2025-06-24 14:11:20|21056|21044|21052.2|21040.2|21056.7|21044.7|21052.2|21040.2|5
1750774290000|2025-06-24 14:11:30|21051.2|21039.2|21050.7|21038.7|21052.2|21040.2|21049.7|21037.7|9
1750774300000|2025-06-24 14:11:40|21051.5|21039.5|21052.2|21040.2|21052.2|21040.2|21051.5|21039.5|3
1750774310000|2025-06-24 14:11:50|21051.5|21039.5|21050.2|21038.2|21051.5|21039.5|21049.5|21037.5|2
1750774320000|2025-06-24 14:12:00|21049.7|21037.7|21049.7|21037.7|21049.7|21037.7|21049|21037|5
1750774330000|2025-06-24 14:12:10|21050.4|21038.4|21055.4|21043.4|21055.4|21043.4|21050.4|21038.4|14
1750774340000|2025-06-24 14:12:20|21057.9|21045.9|21057.9|21045.9|21057.9|21045.9|21057.9|21045.9|8
1750774350000|2025-06-24 14:12:30|21054.7|21042.7|21056|21044|21056.5|21044.5|21054.2|21042.2|6
1750774360000|2025-06-24 14:12:40|21056.5|21044.5|21057.2|21045.2|21057.2|21045.2|21054.7|21042.7|4
1750774370000|2025-06-24 14:12:50|21055.4|21043.4|21057.9|21045.9|21057.9|21045.9|21055.4|21043.4|2
1750774390000|2025-06-24 14:13:10|||||||||2
1750774400000|2025-06-24 14:13:20|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|21058.5|21046.5|9
1750774410000|2025-06-24 14:13:30|21056.7|21044.7|21053.5|21041.5|21057.2|21045.2|21053.5|21041.5|18
1750774420000|2025-06-24 14:13:40|21051|21039|21053.7|21041.7|21053.7|21041.7|21050.4|21038.4|21
1750774430000|2025-06-24 14:13:50|21052.9|21040.9|21052.9|21040.9|21052.9|21040.9|21051.2|21039.2|5
1750774440000|2025-06-24 14:14:00|21052.4|21040.4|21050.4|21038.4|21052.4|21040.4|21050.4|21038.4|1
1750774450000|2025-06-24 14:14:10|21049.9|21037.9|21050.4|21038.4|21050.4|21038.4|21049.9|21037.9|4
1750774460000|2025-06-24 14:14:20|21049.9|21037.9|21050.4|21038.4|21052.4|21040.4|21049.9|21037.9|24
1750774470000|2025-06-24 14:14:30|21048.9|21036.9|21053.9|21041.9|21053.9|21041.9|21048.9|21036.9|59
1750774480000|2025-06-24 14:14:40|21054.4|21042.4|21055.1|21043.1|21057.6|21045.6|21053.7|21041.7|16
1750774490000|2025-06-24 14:14:50|21056.2|21044.2|21056.9|21044.9|21057.4|21045.4|21056.2|21044.2|0
1750774500000|2025-06-24 14:15:00|21057.9|21045.9|21071.2|21059.2|21071.2|21059.2|21057.9|21045.9|12
1750774510000|2025-06-24 14:15:10|21070.1|21058.1|21069.4|21057.4|21070.1|21058.1|21069.4|21057.4|1
1750774520000|2025-06-24 14:15:20|21069.9|21057.9|21069.9|21057.9|21069.9|21057.9|21069.9|21057.9|1
1750774530000|2025-06-24 14:15:30|21071.9|21059.9|21073.7|21061.7|21077.4|21065.4|21071.9|21059.9|11
1750774540000|2025-06-24 14:15:40|21074.4|21062.4|21074.9|21062.9|21076.2|21064.2|21074.4|21062.4|3
1750774550000|2025-06-24 14:15:50|21075.7|21063.7|21074.4|21062.4|21076.2|21064.2|21072.4|21060.4|4
1750774560000|2025-06-24 14:16:00|21073.7|21061.7|21072.4|21060.4|21073.7|21061.7|21069.4|21057.4|2
1750774570000|2025-06-24 14:16:10|21074.9|21062.9|21062.4|21050.4|21074.9|21062.9|21062.4|21050.4|28
1750774580000|2025-06-24 14:16:20|21061.9|21049.9|21061.9|21049.9|21061.9|21049.9|21061.9|21049.9|7
1750774590000|2025-06-24 14:16:30|21063.2|21051.2|21063.2|21051.2|21063.2|21051.2|21063.2|21051.2|4
1750774600000|2025-06-24 14:16:40|21063.7|21051.7|21064.4|21052.4|21064.4|21052.4|21063.7|21051.7|4
1750774610000|2025-06-24 14:16:50|21063.7|21051.7|21064.4|21052.4|21064.4|21052.4|21063.7|21051.7|6
1750774620000|2025-06-24 14:17:00|21066.9|21054.9|21071.2|21059.2|21073.7|21061.7|21066.9|21054.9|22
1750774630000|2025-06-24 14:17:10|21071.9|21059.9|21070.4|21058.4|21071.9|21059.9|21070.4|21058.4|1
1750774640000|2025-06-24 14:17:20|21069.9|21057.9|21071.5|21059.5|21071.5|21059.5|21069.9|21057.9|3
1750774650000|2025-06-24 14:17:30|21070.9|21058.9|21072.2|21060.2|21072.2|21060.2|21069.5|21057.5|8
1750774660000|2025-06-24 14:17:40|21071.5|21059.5|21071.5|21059.5|21074|21062|21070.7|21058.7|8
1750774670000|2025-06-24 14:17:50|21072.2|21060.2|21074|21062|21074|21062|21072.2|21060.2|3
1750774680000|2025-06-24 14:18:00|21074.7|21062.7|21074.7|21062.7|21074.7|21062.7|21074.7|21062.7|0
1750774690000|2025-06-24 14:18:10|21075.2|21063.2|21076.5|21064.5|21076.5|21064.5|21075.2|21063.2|6
1750774700000|2025-06-24 14:18:20|21074|21062|21072.9|21060.9|21074|21062|21071.5|21059.5|11
1750774710000|2025-06-24 14:18:30|21071.7|21059.7|21072.9|21060.9|21073.7|21061.7|21070.4|21058.4|1
1750774720000|2025-06-24 14:18:40|21072.2|21060.2|21072.9|21060.9|21072.9|21060.9|21072.2|21060.2|1
1750774730000|2025-06-24 14:18:50|21072.2|21060.2|21063.9|21051.9|21072.2|21060.2|21063.9|21051.9|20
1750774740000|2025-06-24 14:19:00|||||||||1
1750774750000|2025-06-24 14:19:10|21064.7|21052.7|21071.4|21059.4|21071.4|21059.4|21064.7|21052.7|44
1750774760000|2025-06-24 14:19:20|21073.9|21061.9|21068.2|21056.2|21073.9|21061.9|21068.2|21056.2|13
1750774770000|2025-06-24 14:19:30|21066.4|21054.4|21067.7|21055.7|21067.7|21055.7|21066.4|21054.4|0
1750774780000|2025-06-24 14:19:40|21066.4|21054.4|21068.7|21056.7|21068.7|21056.7|21066.4|21054.4|17
1750774790000|2025-06-24 14:19:50|21069.2|21057.2|21067.5|21055.5|21070|21058|21067.5|21055.5|6
1750774800000|2025-06-24 14:20:00|21068|21056|21069.2|21057.2|21070|21058|21067.5|21055.5|4
1750774810000|2025-06-24 14:20:10|21068|21056|21066.2|21054.2|21068|21056|21066.2|21054.2|9
1750774820000|2025-06-24 14:20:20|21067.5|21055.5|21065|21053|21067.5|21055.5|21065|21053|8
1750774830000|2025-06-24 14:20:30|21060.5|21048.5|21056.7|21044.7|21060.5|21048.5|21056|21044|69
1750774840000|2025-06-24 14:20:40|21057.5|21045.5|21061.7|21049.7|21062.5|21050.5|21056.7|21044.7|32
1750774850000|2025-06-24 14:20:50|21062.5|21050.5|21065|21053|21065|21053|21062.5|21050.5|3
1750774860000|2025-06-24 14:21:00|21065.7|21053.7|21071.7|21059.7|21071.7|21059.7|21065.7|21053.7|4
1750774870000|2025-06-24 14:21:10|21072.5|21060.5|21077.5|21065.5|21078|21066|21072.5|21060.5|6
1750774880000|2025-06-24 14:21:20|21083.9|21071.9|21078.2|21066.2|21083.9|21071.9|21078.2|21066.2|49
1750774890000|2025-06-24 14:21:30|21078.9|21066.9|21078.9|21066.9|21083.2|21071.2|21075.7|21063.7|26
1750774900000|2025-06-24 14:21:40|21077.9|21065.9|21060|21048|21079.2|21067.2|21058.7|21046.7|64
1750774910000|2025-06-24 14:21:50|21058.7|21046.7|21063.9|21051.9|21063.9|21051.9|21058.7|21046.7|16
1750774920000|2025-06-24 14:22:00|21065.2|21053.2|21063.2|21051.2|21065.7|21053.7|21063.2|21051.2|6
1750774930000|2025-06-24 14:22:10|21063.9|21051.9|21063.2|21051.2|21063.9|21051.9|21063.2|21051.2|0
1750774940000|2025-06-24 14:22:20|21063.7|21051.7|21063.7|21051.7|21063.7|21051.7|21063.7|21051.7|0
1750774950000|2025-06-24 14:22:30|21061|21049|21058.9|21046.9|21061|21049|21058.9|21046.9|10
1750774960000|2025-06-24 14:22:40|21060|21048|21055.3|21043.3|21061|21049|21055.3|21043.3|32
1750774970000|2025-06-24 14:22:50|21056.7|21044.7|21061|21049|21061|21049|21055.3|21043.3|5
1750774980000|2025-06-24 14:23:00|21059.2|21047.2|21059.7|21047.7|21059.7|21047.7|21059.2|21047.2|1
1750774990000|2025-06-24 14:23:10|21061|21049|21059.7|21047.7|21061|21049|21059.7|21047.7|10
1750775000000|2025-06-24 14:23:20|21060.5|21048.5|21058|21046|21061|21049|21057.5|21045.5|16
1750775010000|2025-06-24 14:23:30|21057.5|21045.5|21059.2|21047.2|21060|21048|21057.5|21045.5|17
1750775020000|2025-06-24 14:23:40|21060|21048|21060.5|21048.5|21061|21049|21060|21048|8
1750775030000|2025-06-24 14:23:50|21061.2|21049.2|21059.2|21047.2|21064.2|21052.2|21059.2|21047.2|15
1750775040000|2025-06-24 14:24:00|21060.5|21048.5|21057.5|21045.5|21060.5|21048.5|21057.5|21045.5|10
1750775050000|2025-06-24 14:24:10|21056.7|21044.7|21058.2|21046.2|21058.2|21046.2|21056.7|21044.7|4
1750775060000|2025-06-24 14:24:20|21056.7|21044.7|21057.5|21045.5|21058.2|21046.2|21056.7|21044.7|0
1750775070000|2025-06-24 14:24:30|21058.2|21046.2|21057.5|21045.5|21058.7|21046.7|21057.5|21045.5|4
1750775080000|2025-06-24 14:24:40|21056.9|21044.9|21058.7|21046.7|21059.2|21047.2|21055.7|21043.7|5
1750775090000|2025-06-24 14:24:50|21058.2|21046.2|21058.7|21046.7|21060|21048|21057.5|21045.5|15
1750775100000|2025-06-24 14:25:00|21058.2|21046.2|21057.5|21045.5|21058.2|21046.2|21057.5|21045.5|1
1750775110000|2025-06-24 14:25:10|21058.2|21046.2|21058.9|21046.9|21058.9|21046.9|21058.2|21046.2|11
1750775120000|2025-06-24 14:25:20|21059.4|21047.4|21058.9|21046.9|21059.4|21047.4|21058.9|21046.9|0
1750775130000|2025-06-24 14:25:30|21059.4|21047.4|21058.2|21046.2|21065.9|21053.9|21058.2|21046.2|16
1750775140000|2025-06-24 14:25:40|21053.3|21041.3|21056.4|21044.4|21056.4|21044.4|21053.2|21041.2|9
1750775150000|2025-06-24 14:25:50|21055.4|21043.4|21054.2|21042.2|21055.4|21043.4|21051.4|21039.4|3
1750775160000|2025-06-24 14:26:00|21055.7|21043.7|21058.2|21046.2|21059.4|21047.4|21055.7|21043.7|9
1750775170000|2025-06-24 14:26:10|21058.9|21046.9|21053.2|21041.2|21058.9|21046.9|21053.2|21041.2|4
1750775180000|2025-06-24 14:26:20|21053.9|21041.9|21061.4|21049.4|21063.2|21051.2|21053.9|21041.9|5
1750775190000|2025-06-24 14:26:30|21063.4|21051.4|21061.4|21049.4|21063.9|21051.9|21061.4|21049.4|7
1750775200000|2025-06-24 14:26:40|21063.2|21051.2|21066.9|21054.9|21066.9|21054.9|21063.2|21051.2|3
1750775210000|2025-06-24 14:26:50|21068.2|21056.2|21066.9|21054.9|21068.2|21056.2|21066.9|21054.9|6
1750775220000|2025-06-24 14:27:00|21068.9|21056.9|21073.2|21061.2|21073.9|21061.9|21068.9|21056.9|1
1750775230000|2025-06-24 14:27:10|21072.7|21060.7|21073.2|21061.2|21073.2|21061.2|21072.7|21060.7|5
1750775240000|2025-06-24 14:27:20|21073.9|21061.9|21068.2|21056.2|21073.9|21061.9|21068.2|21056.2|6
1750775250000|2025-06-24 14:27:30|21065.7|21053.7|21064.4|21052.4|21066.9|21054.9|21064.4|21052.4|2
1750775260000|2025-06-24 14:27:40|21063.2|21051.2|21065.7|21053.7|21066.4|21054.4|21063.2|21051.2|2
1750775270000|2025-06-24 14:27:50|21064.9|21052.9|21063.9|21051.9|21064.9|21052.9|21063.9|21051.9|0
1750775280000|2025-06-24 14:28:00|21064.4|21052.4|21066.4|21054.4|21066.4|21054.4|21059.4|21047.4|5
1750775290000|2025-06-24 14:28:10|21065.7|21053.7|21068.2|21056.2|21068.2|21056.2|21065.7|21053.7|21
1750775300000|2025-06-24 14:28:20|21068.9|21056.9|21068.2|21056.2|21068.9|21056.9|21068.2|21056.2|1
1750775310000|2025-06-24 14:28:30|21066.9|21054.9|21066.9|21054.9|21066.9|21054.9|21066.9|21054.9|2
1750775320000|2025-06-24 14:28:40|21068.2|21056.2|21068.2|21056.2|21068.2|21056.2|21068.2|21056.2|0
1750775330000|2025-06-24 14:28:50|21066.2|21054.2|21063.9|21051.9|21066.2|21054.2|21063.2|21051.2|9
1750775340000|2025-06-24 14:29:00|21063.2|21051.2|21068.2|21056.2|21068.9|21056.9|21063.2|21051.2|3
1750775350000|2025-06-24 14:29:10|21068.4|21056.4|21065.4|21053.4|21068.4|21056.4|21065.4|21053.4|19
1750775360000|2025-06-24 14:29:20|21066.1|21054.1|21062.9|21050.9|21067.2|21055.2|21057.2|21045.2|10
1750775370000|2025-06-24 14:29:30|21063.4|21051.4|21064.1|21052.1|21066.6|21054.6|21063.4|21051.4|3
1750775380000|2025-06-24 14:29:40|21063.6|21051.6|21061.6|21049.6|21063.6|21051.6|21061.6|21049.6|2
1750775390000|2025-06-24 14:29:50|21062.2|21050.2|21067.2|21055.2|21067.2|21055.2|21062.2|21050.2|5
1750775400000|2025-06-24 14:30:00|21065.4|21053.4|21065.4|21053.4|21067.9|21055.9|21065.4|21053.4|5
1750775410000|2025-06-24 14:30:10|21063.4|21051.4|21062.2|21050.2|21063.4|21051.4|21060.4|21048.4|11
1750775420000|2025-06-24 14:30:20|21062.9|21050.9|21062.2|21050.2|21064.7|21052.7|21062.2|21050.2|6
1750775430000|2025-06-24 14:30:30|21061.1|21049.1|21064.7|21052.7|21065.4|21053.4|21061.1|21049.1|3
1750775440000|2025-06-24 14:30:40|21063.6|21051.6|21068.6|21056.6|21068.6|21056.6|21062.9|21050.9|3
1750775450000|2025-06-24 14:30:50|21069.6|21057.6|21070.4|21058.4|21070.9|21058.9|21068.6|21056.6|2
1750775460000|2025-06-24 14:31:00|21069.6|21057.6|21067.9|21055.9|21069.6|21057.6|21067.9|21055.9|6
1750775470000|2025-06-24 14:31:10|21068.4|21056.4|21067.9|21055.9|21068.4|21056.4|21067.9|21055.9|0
1750775480000|2025-06-24 14:31:20|21070.9|21058.9|21068.4|21056.4|21070.9|21058.9|21068.4|21056.4|1
1750775490000|2025-06-24 14:31:30|||||||||6
1750775500000|2025-06-24 14:31:40|21069.6|21057.6|21065.4|21053.4|21069.6|21057.6|21064.6|21052.6|33
1750775510000|2025-06-24 14:31:50|21066.1|21054.1|21067.1|21055.1|21067.1|21055.1|21065.9|21053.9|3
1750775520000|2025-06-24 14:32:00|21067.9|21055.9|21078.2|21066.2|21078.2|21066.2|21067.9|21055.9|11
1750775530000|2025-06-24 14:32:10|21077.4|21065.4|21077.1|21065.1|21077.4|21065.4|21076.4|21064.4|1
1750775540000|2025-06-24 14:32:20|21076.4|21064.4|21068.2|21056.2|21076.4|21064.4|21063.2|21051.2|10
1750775550000|2025-06-24 14:32:30|21067.4|21055.4|21063.2|21051.2|21067.4|21055.4|21063.2|21051.2|1
1750775560000|2025-06-24 14:32:40|21063.9|21051.9|21069.6|21057.6|21069.6|21057.6|21063.2|21051.2|5
1750775570000|2025-06-24 14:32:50|21070.7|21058.7|21069.6|21057.6|21071.4|21059.4|21069.6|21057.6|9
1750775580000|2025-06-24 14:33:00|21072.9|21060.9|21077.1|21065.1|21078.9|21066.9|21072.9|21060.9|12
1750775590000|2025-06-24 14:33:10|21076.4|21064.4|21076.4|21064.4|21077.9|21065.9|21075.9|21063.9|30
1750775600000|2025-06-24 14:33:20|21075.9|21063.9|21077.1|21065.1|21077.1|21065.1|21075.9|21063.9|6
1750775610000|2025-06-24 14:33:30|21077.9|21065.9|21079.6|21067.6|21081.6|21069.6|21077.9|21065.9|41
1750775620000|2025-06-24 14:33:40|21080.4|21068.4|21082.4|21070.4|21082.4|21070.4|21080.4|21068.4|2
1750775630000|2025-06-24 14:33:50|21082.9|21070.9|21084.6|21072.6|21084.6|21072.6|21082.9|21070.9|2
1750775640000|2025-06-24 14:34:00|21085.4|21073.4|21084.6|21072.6|21085.4|21073.4|21083.9|21071.9|3
1750775650000|2025-06-24 14:34:10|21085.4|21073.4|21084.9|21072.9|21085.9|21073.9|21084.6|21072.6|16
1750775660000|2025-06-24 14:34:20|21084.3|21072.3|21066.1|21054.1|21084.3|21072.3|21065.4|21053.4|41
1750775670000|2025-06-24 14:34:30|21066.8|21054.8|21068.6|21056.6|21070.6|21058.6|21065.6|21053.6|26
1750775680000|2025-06-24 14:34:40|21069.3|21057.3|21068.6|21056.6|21070.6|21058.6|21067.6|21055.6|5
1750775690000|2025-06-24 14:34:50|21069.3|21057.3|21073.6|21061.6|21073.6|21061.6|21069.3|21057.3|4
1750775700000|2025-06-24 14:35:00|21074.3|21062.3|21079.1|21067.1|21079.1|21067.1|21074.3|21062.3|2
1750775710000|2025-06-24 14:35:10|21078.6|21066.6|21077.6|21065.6|21079.1|21067.1|21076.8|21064.8|5
1750775720000|2025-06-24 14:35:20|21078.1|21066.1|21063.6|21051.6|21079.3|21067.3|21058.6|21046.6|93
1750775730000|2025-06-24 14:35:30|21064.9|21052.9|21066.1|21054.1|21066.1|21054.1|21061.6|21049.6|9
1750775740000|2025-06-24 14:35:40|21067.9|21055.9|21067.1|21055.1|21067.9|21055.9|21066.1|21054.1|6
1750775750000|2025-06-24 14:35:50|21066.6|21054.6|21071.6|21059.6|21071.6|21059.6|21066.6|21054.6|10
1750775760000|2025-06-24 14:36:00|21072.4|21060.4|21073.6|21061.6|21076.1|21064.1|21072.4|21060.4|6
1750775770000|2025-06-24 14:36:10|21072.9|21060.9|21073.6|21061.6|21073.6|21061.6|21072.9|21060.9|3
1750775780000|2025-06-24 14:36:20|21074.1|21062.1|21073.6|21061.6|21074.1|21062.1|21073.6|21061.6|5
1750775790000|2025-06-24 14:36:30|21072.9|21060.9|21073.6|21061.6|21073.6|21061.6|21072.9|21060.9|4
1750775800000|2025-06-24 14:36:40|21074.9|21062.9|21071.1|21059.1|21075.4|21063.4|21070.4|21058.4|12
1750775810000|2025-06-24 14:36:50|21067.9|21055.9|21065.4|21053.4|21068.6|21056.6|21064.9|21052.9|46
1750775820000|2025-06-24 14:37:00|21064.9|21052.9|21064.9|21052.9|21066.1|21054.1|21064.9|21052.9|3
1750775830000|2025-06-24 14:37:10|21064.3|21052.3|21060.6|21048.6|21064.3|21052.3|21060.6|21048.6|21
1750775840000|2025-06-24 14:37:20|21061.3|21049.3|21047.9|21035.9|21061.8|21049.8|21046.6|21034.6|45
1750775850000|2025-06-24 14:37:30|21048.9|21036.9|21045.4|21033.4|21052.9|21040.9|21045.4|21033.4|9
1750775860000|2025-06-24 14:37:40|21042.4|21030.4|21030.4|21018.4|21042.4|21030.4|21030.4|21018.4|44
1750775870000|2025-06-24 14:37:50|21029.6|21017.6|21025.1|21013.1|21029.6|21017.6|21023.6|21011.6|101
1750775880000|2025-06-24 14:38:00|21024.4|21012.4|21014.6|21002.6|21024.4|21012.4|21007.4|20995.4|55
1750775890000|2025-06-24 14:38:10|21015.7|21003.7|21017.6|21005.6|21017.6|21005.6|21013.2|21001.2|7
1750775900000|2025-06-24 14:38:20|21018.2|21006.2|21018.9|21006.9|21019.6|21007.6|21016.4|21004.4|3
1750775910000|2025-06-24 14:38:30|21020.1|21008.1|21020.1|21008.1|21021.6|21009.6|21015.1|21003.1|3
1750775920000|2025-06-24 14:38:40|21017.6|21005.6|21004.4|20992.4|21018.9|21006.9|20998.9|20986.9|28
1750775930000|2025-06-24 14:38:50|21003.9|20991.9|20990.9|20978.9|21005.9|20993.9|20990.9|20978.9|46
1750775940000|2025-06-24 14:39:00|20987.2|20975.2|20985.9|20973.9|20989.7|20977.7|20982.2|20970.2|30
1750775950000|2025-06-24 14:39:10|20987.7|20975.7|20987.2|20975.2|20988.4|20976.4|20979|20967|67
1750775960000|2025-06-24 14:39:20|20987.7|20975.7|20997.4|20985.4|20997.4|20985.4|20987.2|20975.2|29
1750775970000|2025-06-24 14:39:30|20996.7|20984.7|20996.2|20984.2|20997.4|20985.4|20987.4|20975.4|11
1750775980000|2025-06-24 14:39:40|20996.9|20984.9|21001.2|20989.2|21013.7|21001.7|20996.9|20984.9|108
1750775990000|2025-06-24 14:39:50|21000.6|20988.6|20991.2|20979.2|21000.6|20988.6|20991.2|20979.2|6
1750776000000|2025-06-24 14:40:00|20989.7|20977.7|20998.7|20986.7|20998.7|20986.7|20988.7|20976.7|19
1750776010000|2025-06-24 14:40:10|20999.9|20987.9|20998.1|20986.1|21002.1|20990.1|20997.6|20985.6|19
1750776020000|2025-06-24 14:40:20|20998.9|20986.9|20988.1|20976.1|20998.9|20986.9|20988.1|20976.1|16
1750776030000|2025-06-24 14:40:30|20986.4|20974.4|20983.1|20971.1|20987.6|20975.6|20983.1|20971.1|12
1750776040000|2025-06-24 14:40:40|20982.6|20970.6|20978.9|20966.9|20985.1|20973.1|20977.6|20965.6|16
1750776050000|2025-06-24 14:40:50|20979.9|20967.9|20987.6|20975.6|20987.6|20975.6|20979.9|20967.9|5
1750776060000|2025-06-24 14:41:00|20986.6|20974.6|20991.4|20979.4|20991.4|20979.4|20985.9|20973.9|2
1750776070000|2025-06-24 14:41:10|20990.1|20978.1|20984.6|20972.6|20990.1|20978.1|20982.1|20970.1|4
1750776080000|2025-06-24 14:41:20|20984.1|20972.1|20984.1|20972.1|20984.6|20972.6|20984.1|20972.1|9
1750776090000|2025-06-24 14:41:30|20986.1|20974.1|20992.3|20980.3|20992.3|20980.3|20984.1|20972.1|11
1750776100000|2025-06-24 14:41:40|20993.1|20981.1|20994.1|20982.1|20994.1|20982.1|20993.1|20981.1|0
1750776110000|2025-06-24 14:41:50|20996.1|20984.1|20995.4|20983.4|20996.6|20984.6|20994.1|20982.1|11
1750776120000|2025-06-24 14:42:00|20996.6|20984.6|20996.1|20984.1|20996.6|20984.6|20996.1|20984.1|4
1750776130000|2025-06-24 14:42:10|20995.4|20983.4|20996.6|20984.6|20997.3|20985.3|20995.4|20983.4|3
1750776140000|2025-06-24 14:42:20|20996.1|20984.1|20995.4|20983.4|20996.8|20984.8|20995.4|20983.4|1
1750776150000|2025-06-24 14:42:30|20996.1|20984.1|20995.6|20983.6|21001.1|20989.1|20995.6|20983.6|5
1750776160000|2025-06-24 14:42:40|20996.8|20984.8|20997.6|20985.6|20997.6|20985.6|20996.8|20984.8|3
1750776170000|2025-06-24 14:42:50|20998.1|20986.1|20995.6|20983.6|20998.1|20986.1|20995.6|20983.6|5
1750776180000|2025-06-24 14:43:00|20995.1|20983.1|20993.6|20981.6|20995.6|20983.6|20993.6|20981.6|33
1750776190000|2025-06-24 14:43:10|20994.1|20982.1|20992.8|20980.8|20994.1|20982.1|20992.8|20980.8|2
1750776200000|2025-06-24 14:43:20|20991.8|20979.8|20996.1|20984.1|20996.1|20984.1|20991.6|20979.6|5
1750776210000|2025-06-24 14:43:30|20995.3|20983.3|20996.1|20984.1|20996.1|20984.1|20995.3|20983.3|1
1750776220000|2025-06-24 14:43:40|20995.6|20983.6|20985.3|20973.3|20995.6|20983.6|20985.3|20973.3|26
1750776230000|2025-06-24 14:43:50|20987.8|20975.8|20982.8|20970.8|20987.8|20975.8|20982.8|20970.8|12
1750776240000|2025-06-24 14:44:00|20981.3|20969.3|20977.6|20965.6|20981.3|20969.3|20971.4|20959.4|33
1750776250000|2025-06-24 14:44:10|20980.3|20968.3|20989.6|20977.6|20992.1|20980.1|20980.3|20968.3|48
1750776260000|2025-06-24 14:44:20|20987.1|20975.1|20985.1|20973.1|20987.6|20975.6|20985.1|20973.1|4
1750776270000|2025-06-24 14:44:30|20983.6|20971.6|20980.1|20968.1|20983.6|20971.6|20980.1|20968.1|0
1750776280000|2025-06-24 14:44:40|20978.9|20966.9|20979.9|20967.9|20983.4|20971.4|20973.1|20961.1|24
1750776290000|2025-06-24 14:44:50|20979.2|20967.2|20978.6|20966.6|20979.2|20967.2|20978.6|20966.6|4
1750776300000|2025-06-24 14:45:00|20979.2|20967.2|20979.7|20967.7|20981.1|20969.1|20976.1|20964.1|26
1750776310000|2025-06-24 14:45:10|20982.9|20970.9|20993.1|20981.1|20993.1|20981.1|20982.9|20970.9|36
1750776320000|2025-06-24 14:45:20|20993.9|20981.9|21004.6|20992.6|21004.6|20992.6|20993.9|20981.9|24
1750776330000|2025-06-24 14:45:30|21005.3|20993.3|21011.1|20999.1|21011.1|20999.1|21005.3|20993.3|11
1750776340000|2025-06-24 14:45:40|21011.6|20999.6|21008.6|20996.6|21011.6|20999.6|21008.6|20996.6|11
1750776350000|2025-06-24 14:45:50|21006.1|20994.1|21006.1|20994.1|21006.1|20994.1|21006.1|20994.1|2
1750776360000|2025-06-24 14:46:00|21005.6|20993.6|21007.3|20995.3|21007.3|20995.3|21005.6|20993.6|19
1750776370000|2025-06-24 14:46:10|21006.8|20994.8|21006.1|20994.1|21006.8|20994.8|21006.1|20994.1|2
1750776380000|2025-06-24 14:46:20|21004.6|20992.6|21009.6|20997.6|21009.6|20997.6|21004.6|20992.6|35
1750776390000|2025-06-24 14:46:30|21007.6|20995.6|21007.6|20995.6|21007.6|20995.6|21007.6|20995.6|4
1750776400000|2025-06-24 14:46:40|||||||||2
1750776410000|2025-06-24 14:46:50|21007.1|20995.1|21004.6|20992.6|21007.1|20995.1|21004.6|20992.6|5
1750776420000|2025-06-24 14:47:00|21003.9|20991.9|21002.1|20990.1|21003.9|20991.9|21002.1|20990.1|2
1750776440000|2025-06-24 14:47:20|21000.1|20988.1|20996.4|20984.4|21000.1|20988.1|20996.4|20984.4|7
1750776450000|2025-06-24 14:47:30|20998.9|20986.9|20998.9|20986.9|20998.9|20986.9|20998.9|20986.9|5
1750776460000|2025-06-24 14:47:40|21000.1|20988.1|21000.1|20988.1|21000.1|20988.1|20999.6|20987.6|2
1750776470000|2025-06-24 14:47:50|21000.6|20988.6|20997.6|20985.6|21000.6|20988.6|20997.6|20985.6|0
1750776480000|2025-06-24 14:48:00|20997.1|20985.1|20993.1|20981.1|20997.1|20985.1|20993.1|20981.1|3
1750776500000|2025-06-24 14:48:20|20992.4|20980.4|20998.1|20986.1|20998.1|20986.1|20992.4|20980.4|2
1750776510000|2025-06-24 14:48:30|20997.4|20985.4|20993.9|20981.9|20997.4|20985.4|20993.9|20981.9|2
1750776520000|2025-06-24 14:48:40|||||||||5
1750776540000|2025-06-24 14:49:00|20994.4|20982.4|20996.4|20984.4|20996.4|20984.4|20994.4|20982.4|7
1750776550000|2025-06-24 14:49:10|20996.9|20984.9|20994.9|20982.9|20996.9|20984.9|20994.9|20982.9|2
1750776560000|2025-06-24 14:49:20|20993.9|20981.9|20987.4|20975.4|20993.9|20981.9|20987.4|20975.4|4
1750776570000|2025-06-24 14:49:30|20986.9|20974.9|20986.6|20974.6|20987.4|20975.4|20985.4|20973.4|3
1750776580000|2025-06-24 14:49:40|20986.1|20974.1|20992.4|20980.4|20992.4|20980.4|20986.1|20974.1|4
1750776590000|2025-06-24 14:49:50|20991.1|20979.1|20993.6|20981.6|20995.6|20983.6|20991.1|20979.1|17
1750776600000|2025-06-24 14:50:00|20993.1|20981.1|20997.6|20985.6|20997.6|20985.6|20993.1|20981.1|3
1750776610000|2025-06-24 14:50:10|20998.3|20986.3|20997.1|20985.1|20999.6|20987.6|20997.1|20985.1|12
1750776620000|2025-06-24 14:50:20|20997.8|20985.8|20997.6|20985.6|20999.1|20987.1|20997.1|20985.1|13
1750776630000|2025-06-24 14:50:30|20996.4|20984.4|20995.1|20983.1|20996.4|20984.4|20993.1|20981.1|5
1750776640000|2025-06-24 14:50:40|20995.8|20983.8|20999.6|20987.6|20999.6|20987.6|20995.8|20983.8|2
1750776650000|2025-06-24 14:50:50|21000.3|20988.3|21001.4|20989.4|21001.4|20989.4|20999.6|20987.6|4
1750776660000|2025-06-24 14:51:00|21004.8|20992.8|21009.1|20997.1|21009.1|20997.1|21004.6|20992.6|16
1750776670000|2025-06-24 14:51:10|21009.6|20997.6|21009.1|20997.1|21010.3|20998.3|21009.1|20997.1|5
1750776680000|2025-06-24 14:51:20|21011.1|20999.1|21002.8|20990.8|21011.1|20999.1|21002.1|20990.1|27
1750776690000|2025-06-24 14:51:30|21004.3|20992.3|21004.6|20992.6|21005.3|20993.3|21004.3|20992.3|15
1750776700000|2025-06-24 14:51:40|21004.1|20992.1|21004.3|20992.3|21004.3|20992.3|21003.6|20991.6|11
1750776710000|2025-06-24 14:51:50|21005|20993|21005|20993|21005|20993|21005|20993|1
1750776720000|2025-06-24 14:52:00|21006.8|20994.8|21008.6|20996.6|21009.3|20997.3|21006.8|20994.8|2
1750776730000|2025-06-24 14:52:10|21007.3|20995.3|21007.3|20995.3|21007.3|20995.3|21007.3|20995.3|0
1750776740000|2025-06-24 14:52:20|21009.8|20997.8|21011.1|20999.1|21011.8|20999.8|21009.3|20997.3|3
1750776750000|2025-06-24 14:52:30|21007.3|20995.3|21011.1|20999.1|21011.1|20999.1|21007.3|20995.3|9
1750776760000|2025-06-24 14:52:40|21011.8|20999.8|21011.1|20999.1|21011.8|20999.8|21011.1|20999.1|0
1750776780000|2025-06-24 14:53:00|21010.3|20998.3|21007.1|20995.1|21010.3|20998.3|21007.1|20995.1|3
1750776790000|2025-06-24 14:53:10|21007.8|20995.8|21010.3|20998.3|21010.3|20998.3|21007.8|20995.8|2
1750776800000|2025-06-24 14:53:20|21011.6|20999.6|21010.3|20998.3|21012.8|21000.8|21009.6|20997.6|10
1750776810000|2025-06-24 14:53:30|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|21012.1|21000.1|2
1750776820000|2025-06-24 14:53:40|21011.3|20999.3|21010.3|20998.3|21011.3|20999.3|21009.1|20997.1|3
1750776830000|2025-06-24 14:53:50|21009.6|20997.6|21005.8|20993.8|21009.6|20997.6|21005.8|20993.8|1
1750776840000|2025-06-24 14:54:00|21006.6|20994.6|21005.8|20993.8|21007.1|20995.1|21005.8|20993.8|1
1750776850000|2025-06-24 14:54:10|21003.8|20991.8|21002.6|20990.6|21003.8|20991.8|21002.6|20990.6|9
1750776860000|2025-06-24 14:54:20|21002.1|20990.1|21002.1|20990.1|21002.1|20990.1|21000.8|20988.8|7
1750776870000|2025-06-24 14:54:30|21000.5|20988.5|20994.6|20982.6|21000.5|20988.5|20994.6|20982.6|9
1750776880000|2025-06-24 14:54:40|20993.3|20981.3|20991|20979|20995.3|20983.3|20991|20979|10
1750776890000|2025-06-24 14:54:50|20991.8|20979.8|20991.8|20979.8|20991.8|20979.8|20991|20979|3
1750776900000|2025-06-24 14:55:00|20991|20979|21002.5|20990.5|21002.5|20990.5|20988.5|20976.5|33
1750776910000|2025-06-24 14:55:10|21004.7|20992.7|21004|20992|21004.7|20992.7|21004|20992|24
1750776920000|2025-06-24 14:55:20|21004.7|20992.7|21006.5|20994.5|21006.5|20994.5|21004.7|20992.7|1
1750776940000|2025-06-24 14:55:40|21007.2|20995.2|21017.2|21005.2|21017.2|21005.2|21007.2|20995.2|10
1750776950000|2025-06-24 14:55:50|21016.5|21004.5|21017|21005|21017.7|21005.7|21016.5|21004.5|20
1750776960000|2025-06-24 14:56:00|21014.5|21002.5|21005|20993|21017.2|21005.2|21003.3|20991.3|34
1750776970000|2025-06-24 14:56:10|21004.5|20992.5|21004.7|20992.7|21005.2|20993.2|21004|20992|10
1750776980000|2025-06-24 14:56:20|21005.2|20993.2|21002|20990|21005.2|20993.2|21002|20990|5
1750776990000|2025-06-24 14:56:30|21003.3|20991.3|21004|20992|21004.7|20992.7|21003.3|20991.3|1
1750777000000|2025-06-24 14:56:40|21001.5|20989.5|21003.5|20991.5|21004|20992|21001.5|20989.5|3
1750777020000|2025-06-24 14:57:00|21004|20992|21002.2|20990.2|21004.7|20992.7|21002.2|20990.2|1
1750777030000|2025-06-24 14:57:10|20998.5|20986.5|20998.5|20986.5|20998.5|20986.5|20998|20986|1
1750777050000|2025-06-24 14:57:30|20997.2|20985.2|20999.7|20987.7|21002|20990|20997.2|20985.2|4
1750777060000|2025-06-24 14:57:40|21000.5|20988.5|21000.2|20988.2|21001|20989|20999.7|20987.7|1
1750777070000|2025-06-24 14:57:50|20999.7|20987.7|20999|20987|20999.7|20987.7|20996|20984|3
1750777080000|2025-06-24 14:58:00|20999.7|20987.7|20999|20987|20999.7|20987.7|20999|20987|0
1750777090000|2025-06-24 14:58:10|20999.7|20987.7|21002.2|20990.2|21002.2|20990.2|20999.7|20987.7|5
1750777100000|2025-06-24 14:58:20|20999.7|20987.7|20996.5|20984.5|20999.7|20987.7|20996.5|20984.5|4
1750777110000|2025-06-24 14:58:30|20997.2|20985.2|20996.5|20984.5|20997.2|20985.2|20996.5|20984.5|1
1750777120000|2025-06-24 14:58:40|20993|20981|20991.5|20979.5|20993.5|20981.5|20991.5|20979.5|5
1750777130000|2025-06-24 14:58:50|20992.2|20980.2|20996.5|20984.5|20996.5|20984.5|20992.2|20980.2|4
1750777140000|2025-06-24 14:59:00|20999|20987|20997.2|20985.2|21004.7|20992.7|20997.2|20985.2|18
1750777150000|2025-06-24 14:59:10|20996.5|20984.5|20996.5|20984.5|20997.2|20985.2|20996.5|20984.5|2
1750777160000|2025-06-24 14:59:20|20997.2|20985.2|20997.2|20985.2|20997.2|20985.2|20996.5|20984.5|0
1750777170000|2025-06-24 14:59:30|20997.7|20985.7|21001.5|20989.5|21001.5|20989.5|20997.7|20985.7|2
1750777180000|2025-06-24 14:59:40|21004|20992|20998|20986|21004|20992|20998|20986|3
1750777190000|2025-06-24 14:59:50|20998.5|20986.5|20992.2|20980.2|20998.5|20986.5|20991.5|20979.5|4
1750777200000|2025-06-24 15:00:00|20990.2|20978.2|20994|20982|20994|20982|20990.2|20978.2|3
1750777210000|2025-06-24 15:00:10|20994.7|20982.7|20986.5|20974.5|20994.7|20982.7|20986.5|20974.5|8
1750777220000|2025-06-24 15:00:20|20987.2|20975.2|20977.9|20965.9|20987.2|20975.2|20971.5|20959.5|13
1750777230000|2025-06-24 15:00:30|20978.5|20966.5|20977.9|20965.9|20978.5|20966.5|20971.5|20959.5|12
1750777240000|2025-06-24 15:00:40|20976|20964|20973.5|20961.5|20977.9|20965.9|20971.5|20959.5|7
1750777250000|2025-06-24 15:00:50|20974.7|20962.7|20967|20955|20976|20964|20967|20955|9
1750777260000|2025-06-24 15:01:00|20965.7|20953.7|20967|20955|20967|20955|20963.2|20951.2|40
1750777270000|2025-06-24 15:01:10|20966.3|20954.3|20964.5|20952.5|20966.3|20954.3|20964.5|20952.5|3
1750777280000|2025-06-24 15:01:20|20963.8|20951.8|20962|20950|20964.5|20952.5|20961.5|20949.5|14
1750777290000|2025-06-24 15:01:30|20963.2|20951.2|20963.2|20951.2|20963.2|20951.2|20963.2|20951.2|3
1750777300000|2025-06-24 15:01:40|20964.5|20952.5|20960.7|20948.7|20964.5|20952.5|20960.7|20948.7|7
1750777310000|2025-06-24 15:01:50|20962.9|20950.9|20970.2|20958.2|20970.2|20958.2|20962.9|20950.9|81
1750777320000|2025-06-24 15:02:00|20969.7|20957.7|20975.4|20963.4|20975.4|20963.4|20969.7|20957.7|10
1750777330000|2025-06-24 15:02:10|20974|20962|20972.9|20960.9|20975.4|20963.4|20972.9|20960.9|4
1750777340000|2025-06-24 15:02:20|20973.5|20961.5|20974.2|20962.2|20975.4|20963.4|20973.5|20961.5|3
1750777350000|2025-06-24 15:02:30|20975.4|20963.4|20965.4|20953.4|20975.4|20963.4|20965.4|20953.4|4
1750777360000|2025-06-24 15:02:40|20966|20954|20968.5|20956.5|20971.5|20959.5|20964.7|20952.7|10
1750777370000|2025-06-24 15:02:50|20969|20957|20967.9|20955.9|20970.4|20958.4|20966.5|20954.5|0
1750777380000|2025-06-24 15:03:00|20967.2|20955.2|20962.2|20950.2|20967.2|20955.2|20962.2|20950.2|5
1750777390000|2025-06-24 15:03:10|20964.7|20952.7|20968.5|20956.5|20968.5|20956.5|20964.7|20952.7|2
1750777400000|2025-06-24 15:03:20|20967.9|20955.9|20963.5|20951.5|20967.9|20955.9|20962.9|20950.9|2
1750777410000|2025-06-24 15:03:30|20963.7|20951.7|20962.4|20950.4|20963.7|20951.7|20962.4|20950.4|1
1750777420000|2025-06-24 15:03:40|20957.4|20945.4|20963.7|20951.7|20964.4|20952.4|20957.4|20945.4|5
1750777430000|2025-06-24 15:03:50|20962.9|20950.9|20962.4|20950.4|20963.7|20951.7|20959.4|20947.4|6
1750777440000|2025-06-24 15:04:00|20961.2|20949.2|20966.2|20954.2|20966.2|20954.2|20961.2|20949.2|6
1750777450000|2025-06-24 15:04:10|20965.4|20953.4|20964.7|20952.7|20965.4|20953.4|20964.7|20952.7|6
1750777460000|2025-06-24 15:04:20|20962.9|20950.9|20967.9|20955.9|20967.9|20955.9|20962.2|20950.2|4
1750777470000|2025-06-24 15:04:30|20970.9|20958.9|20972.9|20960.9|20973.7|20961.7|20970.9|20958.9|12
1750777480000|2025-06-24 15:04:40|20975.7|20963.7|20976.2|20964.2|20981.2|20969.2|20975.7|20963.7|10
1750777490000|2025-06-24 15:04:50|20977.4|20965.4|20977.9|20965.9|20977.9|20965.9|20977.4|20965.4|2
1750777500000|2025-06-24 15:05:00|20978.7|20966.7|20977.4|20965.4|20978.7|20966.7|20976.2|20964.2|10
1750777510000|2025-06-24 15:05:10|20977.9|20965.9|20981.2|20969.2|20981.7|20969.7|20977.9|20965.9|1
1750777520000|2025-06-24 15:05:20|20981.7|20969.7|20980.4|20968.4|20981.7|20969.7|20980.4|20968.4|13
1750777540000|2025-06-24 15:05:40|20979.7|20967.7|20979.9|20967.9|20979.9|20967.9|20979.7|20967.7|2
1750777550000|2025-06-24 15:05:50|20977.6|20965.6|20976.2|20964.2|20977.6|20965.6|20971.7|20959.7|19
1750777560000|2025-06-24 15:06:00|20975.4|20963.4|20975.4|20963.4|20975.4|20963.4|20975.4|20963.4|0
1750777570000|2025-06-24 15:06:10|20976.2|20964.2|20971.7|20959.7|20976.2|20964.2|20970.4|20958.4|5
1750777580000|2025-06-24 15:06:20|20971.5|20959.5|20969|20957|20971.5|20959.5|20967.7|20955.7|19
1750777590000|2025-06-24 15:06:30|20967.5|20955.5|20966.5|20954.5|20967.5|20955.5|20966.5|20954.5|1
1750777600000|2025-06-24 15:06:40|20966.7|20954.7|20964|20952|20966.7|20954.7|20964|20952|2
1750777620000|2025-06-24 15:07:00|20961.5|20949.5|20937.9|20925.9|20961.5|20949.5|20937.9|20925.9|31
1750777630000|2025-06-24 15:07:10|20941.5|20929.5|20953.4|20941.4|20958.4|20946.4|20940.9|20928.9|31
1750777640000|2025-06-24 15:07:20|20952.4|20940.4|20952.2|20940.2|20954|20942|20947.7|20935.7|10
1750777650000|2025-06-24 15:07:30|20950|20938|20953.4|20941.4|20954.7|20942.7|20949|20937|3
1750777660000|2025-06-24 15:07:40|20950.9|20938.9|20953.4|20941.4|20954.2|20942.2|20950.9|20938.9|17
1750777670000|2025-06-24 15:07:50|20952.9|20940.9|20951.5|20939.5|20952.9|20940.9|20951.5|20939.5|3
1750777680000|2025-06-24 15:08:00|20952.2|20940.2|20959.7|20947.7|20960.9|20948.9|20952.2|20940.2|3
1750777690000|2025-06-24 15:08:10|20958.4|20946.4|20960.9|20948.9|20960.9|20948.9|20958.4|20946.4|0
1750777700000|2025-06-24 15:08:20|20961.5|20949.5|20962.2|20950.2|20962.2|20950.2|20961.5|20949.5|3
1750777710000|2025-06-24 15:08:30|20959.7|20947.7|20961.5|20949.5|20961.5|20949.5|20959.7|20947.7|4
1750777720000|2025-06-24 15:08:40|20961.4|20949.4|20959.5|20947.5|20961.4|20949.4|20959.5|20947.5|6
1750777730000|2025-06-24 15:08:50|20958.2|20946.2|20954.5|20942.5|20958.2|20946.2|20953.2|20941.2|2
1750777740000|2025-06-24 15:09:00|20953.9|20941.9|20952|20940|20953.9|20941.9|20952|20940|0
1750777750000|2025-06-24 15:09:10|20952.7|20940.7|20957.5|20945.5|20958.2|20946.2|20952|20940|7
1750777760000|2025-06-24 15:09:20|20954.5|20942.5|20953.9|20941.9|20955.7|20943.7|20953.9|20941.9|6
1750777770000|2025-06-24 15:09:30|20953.4|20941.4|20957|20945|20957|20945|20952|20940|10
1750777780000|2025-06-24 15:09:40|20957.7|20945.7|20958.2|20946.2|20958.2|20946.2|20957.7|20945.7|0
1750777790000|2025-06-24 15:09:50|20957.5|20945.5|20957|20945|20957.5|20945.5|20957|20945|3
1750777800000|2025-06-24 15:10:00|20956.4|20944.4|20960.9|20948.9|20960.9|20948.9|20952|20940|58
1750777810000|2025-06-24 15:10:10|20955.9|20943.9|20957.2|20945.2|20957.2|20945.2|20955.9|20943.9|2
1750777820000|2025-06-24 15:10:20|20962.9|20950.9|20959.7|20947.7|20962.9|20950.9|20958.4|20946.4|6
1750777830000|2025-06-24 15:10:30|20958.9|20946.9|20957.2|20945.2|20958.9|20946.9|20957.2|20945.2|3
1750777850000|2025-06-24 15:10:50|20956.7|20944.7|20954.7|20942.7|20956.7|20944.7|20954.7|20942.7|2
1750777860000|2025-06-24 15:11:00|20960.9|20948.9|20960.9|20948.9|20960.9|20948.9|20959.7|20947.7|6
1750777870000|2025-06-24 15:11:10|20962.4|20950.4|20960.9|20948.9|20965.4|20953.4|20957.2|20945.2|27
1750777880000|2025-06-24 15:11:20|20961.7|20949.7|20959.7|20947.7|20963.4|20951.4|20958.9|20946.9|4
1750777890000|2025-06-24 15:11:30|20962.2|20950.2|20966.4|20954.4|20966.4|20954.4|20962.2|20950.2|7
1750777900000|2025-06-24 15:11:40|20967.9|20955.9|20966.4|20954.4|20967.9|20955.9|20966.4|20954.4|1
1750777910000|2025-06-24 15:11:50|20964.7|20952.7|20964.7|20952.7|20964.7|20952.7|20963.4|20951.4|2
1750777920000|2025-06-24 15:12:00|20966.1|20954.1|20958.4|20946.4|20967.2|20955.2|20957.2|20945.2|18
1750777930000|2025-06-24 15:12:10|20958.9|20946.9|20956.4|20944.4|20960.2|20948.2|20955.2|20943.2|11
1750777940000|2025-06-24 15:12:20|20957.2|20945.2|20957.7|20945.7|20957.7|20945.7|20957.2|20945.2|0
1750777950000|2025-06-24 15:12:30|20958.4|20946.4|20963.9|20951.9|20963.9|20951.9|20957.7|20945.7|4
1750777960000|2025-06-24 15:12:40|20965.2|20953.2|20966.4|20954.4|20966.4|20954.4|20965.2|20953.2|1
1750777970000|2025-06-24 15:12:50|20965.7|20953.7|20962.2|20950.2|20965.7|20953.7|20962.2|20950.2|2
1750777980000|2025-06-24 15:13:00|20961.1|20949.1|20956.4|20944.4|20961.1|20949.1|20956.4|20944.4|3
1750777990000|2025-06-24 15:13:10|20954.9|20942.9|20949.7|20937.7|20954.9|20942.9|20949.7|20937.7|6
1750778000000|2025-06-24 15:13:20|20952.9|20940.9|20951.4|20939.4|20955.9|20943.9|20951.4|20939.4|11
1750778010000|2025-06-24 15:13:30|20952.9|20940.9|20945.9|20933.9|20953.9|20941.9|20938.9|20926.9|63
1750778020000|2025-06-24 15:13:40|20944.7|20932.7|20940.7|20928.7|20944.7|20932.7|20940.7|20928.7|27
1750778030000|2025-06-24 15:13:50|20942.2|20930.2|20941.5|20929.5|20943|20931|20941.5|20929.5|43
1750778040000|2025-06-24 15:14:00|20940.3|20928.3|20949.2|20937.2|20950.3|20938.3|20940.3|20928.3|48
1750778050000|2025-06-24 15:14:10|20952.8|20940.8|20951.5|20939.5|20953.5|20941.5|20950.3|20938.3|7
1750778060000|2025-06-24 15:14:20|20953.5|20941.5|20948.3|20936.3|20953.5|20941.5|20946.5|20934.5|62
1750778070000|2025-06-24 15:14:30|20948.8|20936.8|20952|20940|20952|20940|20948|20936|1
1750778080000|2025-06-24 15:14:40|20952.5|20940.5|20952.3|20940.3|20953|20941|20952.3|20940.3|19
1750778090000|2025-06-24 15:14:50|20953.6|20941.6|20952|20940|20957|20945|20952|20940|14
1750778100000|2025-06-24 15:15:00|20952.8|20940.8|20952.5|20940.5|20953.8|20941.8|20952.5|20940.5|1
1750778110000|2025-06-24 15:15:10|20954.5|20942.5|20954.5|20942.5|20954.5|20942.5|20954.5|20942.5|7
1750778120000|2025-06-24 15:15:20|20953|20941|20943.5|20931.5|20953|20941|20941.5|20929.5|33
1750778130000|2025-06-24 15:15:30|20944.2|20932.2|20948.5|20936.5|20949|20937|20944.2|20932.2|9
1750778140000|2025-06-24 15:15:40|20950.2|20938.2|20953.5|20941.5|20954.2|20942.2|20950.2|20938.2|10
1750778150000|2025-06-24 15:15:50|20954.7|20942.7|20957.7|20945.7|20957.7|20945.7|20954.7|20942.7|11
1750778160000|2025-06-24 15:16:00|20961|20949|20963|20951|20968|20956|20961|20949|51
1750778170000|2025-06-24 15:16:10|20965.5|20953.5|20961|20949|20965.5|20953.5|20961|20949|5
1750778180000|2025-06-24 15:16:20|20961.7|20949.7|20958.5|20946.5|20961.7|20949.7|20958.5|20946.5|11
1750778190000|2025-06-24 15:16:30|20959|20947|20957.7|20945.7|20959|20947|20957|20945|1
1750778220000|2025-06-24 15:17:00|20955.2|20943.2|20952.7|20940.7|20955.2|20943.2|20952.7|20940.7|4
1750778230000|2025-06-24 15:17:10|||||||||2
1750778240000|2025-06-24 15:17:20|20953.3|20941.3|20946.3|20934.3|20953.3|20941.3|20943.8|20931.8|14
1750778250000|2025-06-24 15:17:30|20944.8|20932.8|20947|20935|20948|20936|20944.8|20932.8|6
1750778260000|2025-06-24 15:17:40|20946.3|20934.3|20948.8|20936.8|20948.8|20936.8|20946.3|20934.3|11
1750778270000|2025-06-24 15:17:50|20950|20938|20950|20938|20950|20938|20950|20938|1
1750778280000|2025-06-24 15:18:00|20949.3|20937.3|20949.8|20937.8|20949.8|20937.8|20949.3|20937.3|5
1750778290000|2025-06-24 15:18:10|20949.1|20937.1|20943.8|20931.8|20949.1|20937.1|20943|20931|18
1750778300000|2025-06-24 15:18:20|20943|20931|20946.3|20934.3|20946.3|20934.3|20943|20931|16
1750778310000|2025-06-24 15:18:30|20944.3|20932.3|20943|20931|20946|20934|20943|20931|34
1750778320000|2025-06-24 15:18:40|20942.3|20930.3|20941.8|20929.8|20944.3|20932.3|20941.3|20929.3|29
1750778330000|2025-06-24 15:18:50|20942.3|20930.3|20947.3|20935.3|20947.3|20935.3|20942.3|20930.3|5
1750778340000|2025-06-24 15:19:00|20948|20936|20947.3|20935.3|20948|20936|20946.6|20934.6|6
1750778350000|2025-06-24 15:19:10|20944.8|20932.8|20943|20931|20944.8|20932.8|20942.3|20930.3|1
1750778360000|2025-06-24 15:19:20|20942.3|20930.3|20942|20930|20942.3|20930.3|20940.2|20928.2|14
1750778370000|2025-06-24 15:19:30|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|20941.3|20929.3|3
1750778380000|2025-06-24 15:19:40|20940.5|20928.5|20941.3|20929.3|20941.3|20929.3|20940.5|20928.5|3
1750778390000|2025-06-24 15:19:50|20941.8|20929.8|20943|20931|20943|20931|20941.8|20929.8|3
1750778400000|2025-06-24 15:20:00|20942.5|20930.5|20933.2|20921.2|20943.8|20931.8|20929.5|20917.5|15
1750778410000|2025-06-24 15:20:10|20933.8|20921.8|20930|20918|20933.8|20921.8|20928.8|20916.8|9
1750778420000|2025-06-24 15:20:20|20930.5|20918.5|20928.8|20916.8|20930.5|20918.5|20926.8|20914.8|18
1750778430000|2025-06-24 15:20:30|20928.2|20916.2|20928.2|20916.2|20928.2|20916.2|20925.5|20913.5|15
1750778440000|2025-06-24 15:20:40|20928.8|20916.8|20930.7|20918.7|20930.7|20918.7|20927|20915|8
1750778450000|2025-06-24 15:20:50|20932.5|20920.5|20941.6|20929.6|20941.6|20929.6|20932.3|20920.3|50
1750778460000|2025-06-24 15:21:00|20941|20929|20936.8|20924.8|20941|20929|20936|20924|14
1750778470000|2025-06-24 15:21:10|20937.3|20925.3|20943|20931|20945.5|20933.5|20934.8|20922.8|23
1750778480000|2025-06-24 15:21:20|20940.5|20928.5|20938|20926|20940.5|20928.5|20938|20926|5
1750778490000|2025-06-24 15:21:30|20941.8|20929.8|20945|20933|20945|20933|20941.8|20929.8|6
1750778500000|2025-06-24 15:21:40|20943.5|20931.5|20941.6|20929.6|20943.5|20931.5|20940|20928|4
1750778510000|2025-06-24 15:21:50|20941|20929|20945.5|20933.5|20945.5|20933.5|20940.5|20928.5|6
1750778520000|2025-06-24 15:22:00|20941|20929|20947.5|20935.5|20948|20936|20941|20929|28
1750778530000|2025-06-24 15:22:10|20948.8|20936.8|20942|20930|20949.5|20937.5|20941.3|20929.3|13
1750778540000|2025-06-24 15:22:20|20942.5|20930.5|20945|20933|20945|20933|20942.5|20930.5|2
1750778550000|2025-06-24 15:22:30|20944.5|20932.5|20948.8|20936.8|20948.8|20936.8|20944.5|20932.5|3
1750778560000|2025-06-24 15:22:40|20949.5|20937.5|20946.3|20934.3|20949.5|20937.5|20943.8|20931.8|5
1750778570000|2025-06-24 15:22:50|20945|20933|20942.5|20930.5|20945|20933|20942.5|20930.5|5
1750778580000|2025-06-24 15:23:00|20942|20930|20941.3|20929.3|20942|20930|20941.3|20929.3|0
1750778590000|2025-06-24 15:23:10|20941.8|20929.8|20945|20933|20945|20933|20941.8|20929.8|2
1750778600000|2025-06-24 15:23:20|20949.5|20937.5|20951|20939|20954.5|20942.5|20949.5|20937.5|11
1750778610000|2025-06-24 15:23:30|20950|20938|20951.3|20939.3|20951.3|20939.3|20950|20938|0
1750778620000|2025-06-24 15:23:40|20950|20938|20951.3|20939.3|20951.3|20939.3|20950|20938|5
1750778630000|2025-06-24 15:23:50|||||||||1
1750778640000|2025-06-24 15:24:00|20947.5|20935.5|20946.3|20934.3|20947.5|20935.5|20946.3|20934.3|1
1750778650000|2025-06-24 15:24:10|20943.2|20931.2|20937.5|20925.5|20943.8|20931.8|20937|20925|3
1750778660000|2025-06-24 15:24:20|20937|20925|20935.5|20923.5|20937|20925|20935.5|20923.5|3
1750778670000|2025-06-24 15:24:30|20934.8|20922.8|20933|20921|20934.8|20922.8|20933|20921|4
1750778680000|2025-06-24 15:24:40|20933.7|20921.7|20934.8|20922.8|20938|20926|20933|20921|20
1750778690000|2025-06-24 15:24:50|20934.3|20922.3|20933|20921|20934.3|20922.3|20931.2|20919.2|6
1750778700000|2025-06-24 15:25:00|20933.7|20921.7|20932.5|20920.5|20933.7|20921.7|20931.2|20919.2|8
1750778720000|2025-06-24 15:25:20|||||||||5
1750778730000|2025-06-24 15:25:30|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|4
1750778740000|2025-06-24 15:25:40|20929.8|20917.8|20928.7|20916.7|20929.8|20917.8|20928.7|20916.7|2
1750778750000|2025-06-24 15:25:50|20933.7|20921.7|20933.7|20921.7|20933.7|20921.7|20933.7|20921.7|4
1750778770000|2025-06-24 15:26:10|20932.7|20920.7|20938.5|20926.5|20939|20927|20932.7|20920.7|6
1750778780000|2025-06-24 15:26:20|20939|20927|20937.7|20925.7|20939|20927|20937.7|20925.7|2
1750778790000|2025-06-24 15:26:30|20939|20927|20939|20927|20939|20927|20939|20927|0
1750778800000|2025-06-24 15:26:40|20938.7|20926.7|20942|20930|20942|20930|20938.7|20926.7|24
1750778810000|2025-06-24 15:26:50|20945.2|20933.2|20949.5|20937.5|20949.5|20937.5|20945.2|20933.2|3
1750778820000|2025-06-24 15:27:00|20948|20936|20945|20933|20948|20936|20945|20933|8
1750778830000|2025-06-24 15:27:10|20943.7|20931.7|20944.5|20932.5|20945|20933|20943.7|20931.7|4
1750778840000|2025-06-24 15:27:20|20942.5|20930.5|20942|20930|20942.5|20930.5|20942|20930|0
1750778850000|2025-06-24 15:27:30|20941.2|20929.2|20937.5|20925.5|20941.2|20929.2|20937.5|20925.5|3
1750778860000|2025-06-24 15:27:40|20937|20925|20936.2|20924.2|20937.7|20925.7|20936.2|20924.2|0
1750778870000|2025-06-24 15:27:50|20932.7|20920.7|20937|20925|20937|20925|20931.2|20919.2|6
1750778880000|2025-06-24 15:28:00|20935.9|20923.9|20927.7|20915.7|20935.9|20923.9|20927.7|20915.7|6
1750778890000|2025-06-24 15:28:10|||||||||1
1750778900000|2025-06-24 15:28:20|||||||||2
1750778920000|2025-06-24 15:28:40|20932.7|20920.7|20927|20915|20932.7|20920.7|20919|20907|34
1750778930000|2025-06-24 15:28:50|20925|20913|20926.2|20914.2|20926.2|20914.2|20925|20913|4
1750778940000|2025-06-24 15:29:00|20925.5|20913.5|20925.5|20913.5|20926.2|20914.2|20925.5|20913.5|4
1750778950000|2025-06-24 15:29:10|20927.5|20915.5|20929.7|20917.7|20932|20920|20927.5|20915.5|5
1750778960000|2025-06-24 15:29:20|20924|20912|20919|20907|20927|20915|20918.2|20906.2|3
1750778970000|2025-06-24 15:29:30|20920.9|20908.9|20916.5|20904.5|20920.9|20908.9|20916.5|20904.5|17
1750778980000|2025-06-24 15:29:40|20917.7|20905.7|20921.5|20909.5|20922|20910|20917.7|20905.7|12
1750778990000|2025-06-24 15:29:50|20924|20912|20929|20917|20929|20917|20924|20912|10
1750779000000|2025-06-24 15:30:00|20929.7|20917.7|20930.2|20918.2|20931.5|20919.5|20928.2|20916.2|6
1750779010000|2025-06-24 15:30:10|20929.5|20917.5|20918.4|20906.4|20929.5|20917.5|20918.2|20906.2|2
1750779020000|2025-06-24 15:30:20|20917.7|20905.7|20913.2|20901.2|20917.7|20905.7|20913.2|20901.2|9
1750779030000|2025-06-24 15:30:30|20913.7|20901.7|20916.2|20904.2|20916.7|20904.7|20913.7|20901.7|7
1750779040000|2025-06-24 15:30:40|20917.5|20905.5|20919.5|20907.5|20919.5|20907.5|20917.5|20905.5|7
1750779050000|2025-06-24 15:30:50|20919|20907|20913.7|20901.7|20919|20907|20913.7|20901.7|16
1750779060000|2025-06-24 15:31:00|20914.5|20902.5|20917.5|20905.5|20917.5|20905.5|20914.5|20902.5|8
1750779070000|2025-06-24 15:31:10|20918.2|20906.2|20919.2|20907.2|20921.2|20909.2|20918.2|20906.2|76
1750779080000|2025-06-24 15:31:20|20920|20908|20915|20903|20920|20908|20914.2|20902.2|20
1750779090000|2025-06-24 15:31:30|20913.7|20901.7|20907|20895|20914.5|20902.5|20907|20895|81
1750779100000|2025-06-24 15:31:40|20908.7|20896.7|20911.2|20899.2|20911.2|20899.2|20905|20893|17
1750779110000|2025-06-24 15:31:50|20910.2|20898.2|20908.7|20896.7|20910.5|20898.5|20908.7|20896.7|2
1750779120000|2025-06-24 15:32:00|20908.2|20896.2|20903.7|20891.7|20908.2|20896.2|20903.7|20891.7|13
1750779130000|2025-06-24 15:32:10|20903.2|20891.2|20898.7|20886.7|20903.2|20891.2|20898.7|20886.7|18
1750779140000|2025-06-24 15:32:20|20897.7|20885.7|20888.7|20876.7|20897.7|20885.7|20888.7|20876.7|20
1750779150000|2025-06-24 15:32:30|20893|20881|20883|20871|20893.7|20881.7|20873.7|20861.7|175
1750779160000|2025-06-24 15:32:40|20885.5|20873.5|20884.8|20872.8|20886|20874|20884.8|20872.8|2
1750779170000|2025-06-24 15:32:50|20885.3|20873.3|20888|20876|20888|20876|20884.8|20872.8|6
1750779180000|2025-06-24 15:33:00|20889.8|20877.8|20897.5|20885.5|20902.5|20890.5|20889.8|20877.8|22
1750779190000|2025-06-24 15:33:10|20897.3|20885.3|20897.3|20885.3|20898.5|20886.5|20897.3|20885.3|3
1750779200000|2025-06-24 15:33:20|20897.8|20885.8|20894.8|20882.8|20897.8|20885.8|20893.5|20881.5|4
1750779210000|2025-06-24 15:33:30|||||||||1
1750779220000|2025-06-24 15:33:40|20890.5|20878.5|20888|20876|20894.8|20882.8|20888|20876|6
1750779230000|2025-06-24 15:33:50|20882.8|20870.8|20879.7|20867.7|20882.8|20870.8|20873.5|20861.5|17
1750779240000|2025-06-24 15:34:00|20878|20866|20874.7|20862.7|20880|20868|20871.5|20859.5|28
1750779250000|2025-06-24 15:34:10|20874|20862|20871.5|20859.5|20874.7|20862.7|20871.5|20859.5|12
1750779260000|2025-06-24 15:34:20|20877.2|20865.2|20877.8|20865.8|20877.8|20865.8|20876.5|20864.5|18
1750779270000|2025-06-24 15:34:30|20876.5|20864.5|20886|20874|20886|20874|20876.5|20864.5|13
1750779280000|2025-06-24 15:34:40|20886.5|20874.5|20891|20879|20891|20879|20886.5|20874.5|8
1750779290000|2025-06-24 15:34:50|20882.2|20870.2|20883|20871|20884.7|20872.7|20882.2|20870.2|38
1750779300000|2025-06-24 15:35:00|20878.5|20866.5|20878.5|20866.5|20881.2|20869.2|20878.5|20866.5|13
1750779310000|2025-06-24 15:35:10|20879.2|20867.2|20871.5|20859.5|20883.5|20871.5|20871.5|20859.5|32
1750779320000|2025-06-24 15:35:20|20870.8|20858.8|20870.5|20858.5|20870.8|20858.8|20864.7|20852.7|22
1750779330000|2025-06-24 15:35:30|20869.7|20857.7|20873|20861|20873.5|20861.5|20869.7|20857.7|5
1750779340000|2025-06-24 15:35:40|20872.2|20860.2|20869.7|20857.7|20873|20861|20869.7|20857.7|7
1750779350000|2025-06-24 15:35:50|20869.2|20857.2|20871|20859|20871|20859|20869.2|20857.2|1
1750779360000|2025-06-24 15:36:00|20869.7|20857.7|20865.5|20853.5|20869.7|20857.7|20864.2|20852.2|8
1750779370000|2025-06-24 15:36:10|20864.2|20852.2|20864.7|20852.7|20869.7|20857.7|20864.2|20852.2|6
1750779380000|2025-06-24 15:36:20|20864.4|20852.4|20865|20853|20865|20853|20864.4|20852.4|2
1750779390000|2025-06-24 15:36:30|20865.5|20853.5|20865.5|20853.5|20866|20854|20865.5|20853.5|4
1750779400000|2025-06-24 15:36:40|20866.2|20854.2|20876|20864|20876|20864|20865.5|20853.5|2
1750779410000|2025-06-24 15:36:50|20876.7|20864.7|20877.2|20865.2|20878.5|20866.5|20876.7|20864.7|1
1750779420000|2025-06-24 15:37:00|20876.2|20864.2|20873.5|20861.5|20876.2|20864.2|20873.5|20861.5|11
1750779440000|2025-06-24 15:37:20|20874|20862|20867.2|20855.2|20878|20866|20867.2|20855.2|7
1750779450000|2025-06-24 15:37:30|20866.7|20854.7|20871.5|20859.5|20871.5|20859.5|20864.7|20852.7|17
1750779460000|2025-06-24 15:37:40|||||||||2
1750779470000|2025-06-24 15:37:50|20863.3|20851.3|20863.5|20851.5|20863.5|20851.5|20863.3|20851.3|32
1750779480000|2025-06-24 15:38:00|20864.2|20852.2|20863.5|20851.5|20868.5|20856.5|20863.5|20851.5|4
1750779490000|2025-06-24 15:38:10|20864|20852|20864.5|20852.5|20865.8|20853.8|20864|20852|8
1750779500000|2025-06-24 15:38:20|20863.8|20851.8|20860.8|20848.8|20865|20853|20860.8|20848.8|7
1750779510000|2025-06-24 15:38:30|20864.5|20852.5|20862.5|20850.5|20864.5|20852.5|20862.5|20850.5|15
1750779520000|2025-06-24 15:38:40|20861.8|20849.8|20859|20847|20861.8|20849.8|20858.3|20846.3|14
1750779530000|2025-06-24 15:38:50|20857.7|20845.7|20862|20850|20863.3|20851.3|20857.7|20845.7|8
1750779540000|2025-06-24 15:39:00|20860|20848|20859.5|20847.5|20860.8|20848.8|20859.5|20847.5|3
1750779550000|2025-06-24 15:39:10|20859|20847|20859.5|20847.5|20859.5|20847.5|20859|20847|1
1750779560000|2025-06-24 15:39:20|20859|20847|20856.5|20844.5|20859|20847|20855.8|20843.8|2
1750779570000|2025-06-24 15:39:30|20860.8|20848.8|20846.5|20834.5|20863.3|20851.3|20844.7|20832.7|45
1750779580000|2025-06-24 15:39:40|20848|20836|20854.5|20842.5|20854.5|20842.5|20848|20836|6
1750779590000|2025-06-24 15:39:50|20854|20842|20847|20835|20854.5|20842.5|20847|20835|6
1750779600000|2025-06-24 15:40:00|20846.5|20834.5|20850.8|20838.8|20850.8|20838.8|20846.5|20834.5|2
1750779610000|2025-06-24 15:40:10|20854|20842|20857|20845|20857|20845|20851.5|20839.5|8
1750779620000|2025-06-24 15:40:20|20855.8|20843.8|20851.5|20839.5|20855.8|20843.8|20851.5|20839.5|3
1750779630000|2025-06-24 15:40:30|20851|20839|20846.5|20834.5|20851|20839|20846.5|20834.5|14
1750779640000|2025-06-24 15:40:40|20842.5|20830.5|20841.5|20829.5|20843.3|20831.3|20837|20825|52
1750779650000|2025-06-24 15:40:50|20842|20830|20855.8|20843.8|20862|20850|20842|20830|32
1750779660000|2025-06-24 15:41:00|20853.6|20841.6|20854.5|20842.5|20857|20845|20853.6|20841.6|31
1750779670000|2025-06-24 15:41:10|20855.2|20843.2|20854.5|20842.5|20855.2|20843.2|20854.5|20842.5|0
1750779680000|2025-06-24 15:41:20|20855.2|20843.2|20852.5|20840.5|20855.2|20843.2|20847|20835|19
1750779690000|2025-06-24 15:41:30|20849.5|20837.5|20849.5|20837.5|20849.5|20837.5|20849.5|20837.5|2
1750779700000|2025-06-24 15:41:40|20857|20845|20858.3|20846.3|20859.5|20847.5|20857|20845|1
1750779710000|2025-06-24 15:41:50|20860|20848|20857|20845|20860.8|20848.8|20856.5|20844.5|8
1750779720000|2025-06-24 15:42:00|20855|20843|20856.5|20844.5|20856.5|20844.5|20852.5|20840.5|4
1750779730000|2025-06-24 15:42:10|20854.5|20842.5|20868.5|20856.5|20870|20858|20854.5|20842.5|48
1750779740000|2025-06-24 15:42:20|20867.5|20855.5|20867|20855|20867.7|20855.7|20867|20855|3
1750779750000|2025-06-24 15:42:30|20867.5|20855.5|20867|20855|20867.7|20855.7|20867|20855|2
1750779760000|2025-06-24 15:42:40|20867.5|20855.5|20870|20858|20870|20858|20867.5|20855.5|2
1750779770000|2025-06-24 15:42:50|20869.5|20857.5|20870|20858|20870.8|20858.8|20867|20855|18
1750779780000|2025-06-24 15:43:00|20869.5|20857.5|20869.5|20857.5|20869.5|20857.5|20869.5|20857.5|1
1750779790000|2025-06-24 15:43:10|20869|20857|20869|20857|20869|20857|20869|20857|0
1750779800000|2025-06-24 15:43:20|20869.5|20857.5|20868.2|20856.2|20870|20858|20867.5|20855.5|13
1750779810000|2025-06-24 15:43:30|20867.5|20855.5|20854.5|20842.5|20867.5|20855.5|20852.5|20840.5|15
1750779820000|2025-06-24 15:43:40|20854|20842|20844.5|20832.5|20854|20842|20844.5|20832.5|6
1750779830000|2025-06-24 15:43:50|20847|20835|20840.2|20828.2|20847|20835|20840|20828|21
1750779840000|2025-06-24 15:44:00|20839.5|20827.5|20836|20824|20839.5|20827.5|20836|20824|11
1750779850000|2025-06-24 15:44:10|20834|20822|20838.2|20826.2|20841.5|20829.5|20831.3|20819.3|20
1750779860000|2025-06-24 15:44:20|20839|20827|20835|20823|20840|20828|20835|20823|5
1750779870000|2025-06-24 15:44:30|20832.8|20820.8|20834.5|20822.5|20835|20823|20828.2|20816.2|40
1750779880000|2025-06-24 15:44:40|20834|20822|20837.5|20825.5|20837.5|20825.5|20832.5|20820.5|2
1750779890000|2025-06-24 15:44:50|20835|20823|20816.8|20804.8|20835|20823|20816.8|20804.8|64
1750779900000|2025-06-24 15:45:00|20813|20801|20801.3|20789.3|20814.3|20802.3|20801.3|20789.3|26
1750779910000|2025-06-24 15:45:10|20801.8|20789.8|20795.5|20783.5|20802.5|20790.5|20786|20774|33
1750779920000|2025-06-24 15:45:20|20795|20783|20797|20785|20797.5|20785.5|20793|20781|13
1750779930000|2025-06-24 15:45:30|20797.7|20785.7|20797.5|20785.5|20798.2|20786.2|20797|20785|14
1750779940000|2025-06-24 15:45:40|20798.2|20786.2|20804.5|20792.5|20804.5|20792.5|20798.2|20786.2|6
1750779950000|2025-06-24 15:45:50|20804|20792|20800.2|20788.2|20804|20792|20800.2|20788.2|8
1750779960000|2025-06-24 15:46:00|20801.5|20789.5|20802|20790|20804|20792|20801.5|20789.5|5
1750779970000|2025-06-24 15:46:10|20799.5|20787.5|20791.3|20779.3|20799.5|20787.5|20791.3|20779.3|8
1750779980000|2025-06-24 15:46:20|20789.5|20777.5|20790.7|20778.7|20790.7|20778.7|20784.5|20772.5|5
1750779990000|2025-06-24 15:46:30|20789.5|20777.5|20787.5|20775.5|20792|20780|20786.8|20774.8|20
1750780000000|2025-06-24 15:46:40|20787.7|20775.7|20787|20775|20788.2|20776.2|20782|20770|16
1750780010000|2025-06-24 15:46:50|20787.5|20775.5|20787.5|20775.5|20790|20778|20785|20773|19
1750780020000|2025-06-24 15:47:00|20788|20776|20787.5|20775.5|20788|20776|20783.5|20771.5|10
1750780030000|2025-06-24 15:47:10|20782.5|20770.5|20777|20765|20782.5|20770.5|20777|20765|20
1750780040000|2025-06-24 15:47:20|20777.7|20765.7|20782|20770|20784.5|20772.5|20777.7|20765.7|7
1750780050000|2025-06-24 15:47:30|20783.2|20771.2|20785.7|20773.7|20785.7|20773.7|20781.5|20769.5|14
1750780060000|2025-06-24 15:47:40|20783.2|20771.2|20784.5|20772.5|20787.7|20775.7|20783.2|20771.2|45
1750780070000|2025-06-24 15:47:50|20783.2|20771.2|20787|20775|20787|20775|20782.5|20770.5|8
1750780080000|2025-06-24 15:48:00|20779.3|20767.3|20767|20755|20779.3|20767.3|20767|20755|76
1750780090000|2025-06-24 15:48:10|20767.5|20755.5|20775.2|20763.2|20775.2|20763.2|20766.5|20754.5|18
1750780100000|2025-06-24 15:48:20|20776.5|20764.5|20777|20765|20778.2|20766.2|20776.5|20764.5|13
1750780110000|2025-06-24 15:48:30|20777.7|20765.7|20790|20778|20798.7|20786.7|20777.5|20765.5|25
1750780120000|2025-06-24 15:48:40|20789.8|20777.8|20790|20778|20793.7|20781.7|20782.5|20770.5|8
1750780130000|2025-06-24 15:48:50|20795|20783|20792.5|20780.5|20795.7|20783.7|20792.5|20780.5|6
1750780140000|2025-06-24 15:49:00|20793.2|20781.2|20798.5|20786.5|20798.5|20786.5|20783.5|20771.5|22
1750780150000|2025-06-24 15:49:10|20799|20787|20799|20787|20799.8|20787.8|20799|20787|1
1750780160000|2025-06-24 15:49:20|20797.3|20785.3|20791.5|20779.5|20798.5|20786.5|20791.5|20779.5|35
1750780170000|2025-06-24 15:49:30|20792.3|20780.3|20789|20777|20792.3|20780.3|20787.8|20775.8|9
1750780180000|2025-06-24 15:49:40|20792.8|20780.8|20784.8|20772.8|20794|20782|20784|20772|32
1750780190000|2025-06-24 15:49:50|20784|20772|20774|20762|20785.8|20773.8|20774|20762|24
1750780200000|2025-06-24 15:50:00|20772.8|20760.8|20762.1|20750.1|20772.8|20760.8|20757.8|20745.8|25
1750780210000|2025-06-24 15:50:10|20760.5|20748.5|20745.3|20733.3|20760.5|20748.5|20742.8|20730.8|38
1750780220000|2025-06-24 15:50:20|20746.5|20734.5|20761|20749|20761|20749|20744|20732|7
1750780230000|2025-06-24 15:50:30|20763|20751|20763.5|20751.5|20770.5|20758.5|20758|20746|45
1750780240000|2025-06-24 15:50:40|20766|20754|20766.2|20754.2|20768.5|20756.5|20763.5|20751.5|27
1750780250000|2025-06-24 15:50:50|20766.8|20754.8|20768.5|20756.5|20768.5|20756.5|20758|20746|24
1750780260000|2025-06-24 15:51:00|20768|20756|20759.3|20747.3|20768|20756|20758.5|20746.5|8
1750780270000|2025-06-24 15:51:10|20759.8|20747.8|20754|20742|20760.5|20748.5|20754|20742|8
1750780280000|2025-06-24 15:51:20|20753.5|20741.5|20747.8|20735.8|20754|20742|20746|20734|12
1750780290000|2025-06-24 15:51:30|20746.5|20734.5|20751|20739|20751|20739|20746.5|20734.5|10
1750780300000|2025-06-24 15:51:40|20749.8|20737.8|20746.5|20734.5|20751|20739|20746|20734|14
1750780310000|2025-06-24 15:51:50|20747.8|20735.8|20752.3|20740.3|20752.3|20740.3|20747.8|20735.8|7
1750780320000|2025-06-24 15:52:00|20751|20739|20751|20739|20751.8|20739.8|20751|20739|2
1750780330000|2025-06-24 15:52:10|20750.3|20738.3|20753|20741|20755.5|20743.5|20749|20737|36
1750780340000|2025-06-24 15:52:20|20752.5|20740.5|20755.5|20743.5|20755.5|20743.5|20752.5|20740.5|6
1750780350000|2025-06-24 15:52:30|20755|20743|20767|20755|20773|20761|20755|20743|20
1750780360000|2025-06-24 15:52:40|20767.5|20755.5|20763|20751|20768|20756|20763|20751|7
1750780370000|2025-06-24 15:52:50|20760|20748|20759.3|20747.3|20763|20751|20759.3|20747.3|5
1750780380000|2025-06-24 15:53:00|20758.5|20746.5|20755.5|20743.5|20758.5|20746.5|20755.5|20743.5|6
1750780390000|2025-06-24 15:53:10|20756.8|20744.8|20753|20741|20758.5|20746.5|20753|20741|4
1750780400000|2025-06-24 15:53:20|20756.5|20744.5|20754|20742|20756.5|20744.5|20745.7|20733.7|48
1750780410000|2025-06-24 15:53:30|20754.7|20742.7|20758.2|20746.2|20758.4|20746.4|20752|20740|23
1750780420000|2025-06-24 15:53:40|20757.5|20745.5|20754.5|20742.5|20757.7|20745.7|20754.5|20742.5|2
1750780430000|2025-06-24 15:53:50|20753.7|20741.7|20754|20742|20754|20742|20750.7|20738.7|21
1750780440000|2025-06-24 15:54:00|20755.7|20743.7|20753.2|20741.2|20755.7|20743.7|20753.2|20741.2|7
1750780450000|2025-06-24 15:54:10|20755.7|20743.7|20750.7|20738.7|20755.7|20743.7|20750.7|20738.7|25
1750780460000|2025-06-24 15:54:20|20751.2|20739.2|20759|20747|20760.2|20748.2|20751.2|20739.2|12
1750780470000|2025-06-24 15:54:30|20758.2|20746.2|20756.5|20744.5|20760.2|20748.2|20754|20742|4
1750780480000|2025-06-24 15:54:40|20757|20745|20758.2|20746.2|20758.2|20746.2|20757|20745|0
1750780490000|2025-06-24 15:54:50|20759|20747|20759|20747|20759|20747|20759|20747|1
1750780500000|2025-06-24 15:55:00|20758.2|20746.2|20760|20748|20762|20750|20754.5|20742.5|13
1750780510000|2025-06-24 15:55:10|20759.2|20747.2|20756.4|20744.4|20759.2|20747.2|20753.2|20741.2|4
1750780520000|2025-06-24 15:55:20|20757|20745|20758.2|20746.2|20759.5|20747.5|20754.5|20742.5|5
1750780530000|2025-06-24 15:55:30|20759.2|20747.2|20763|20751|20764.2|20752.2|20759.2|20747.2|14
1750780540000|2025-06-24 15:55:40|20763.5|20751.5|20766.7|20754.7|20767.5|20755.5|20763.5|20751.5|5
1750780550000|2025-06-24 15:55:50|20768|20756|20770.5|20758.5|20771.2|20759.2|20768|20756|2
1750780560000|2025-06-24 15:56:00|20770|20758|20769.2|20757.2|20771.2|20759.2|20766.7|20754.7|11
1750780570000|2025-06-24 15:56:10|20768.2|20756.2|20767.5|20755.5|20769.2|20757.2|20766.7|20754.7|7
1750780580000|2025-06-24 15:56:20|20768.9|20756.9|20770|20758|20771.2|20759.2|20768|20756|15
1750780590000|2025-06-24 15:56:30|20770.7|20758.7|20768|20756|20771.2|20759.2|20767.5|20755.5|27
1750780600000|2025-06-24 15:56:40|20768.5|20756.5|20767.5|20755.5|20771.2|20759.2|20765|20753|8
1750780610000|2025-06-24 15:56:50|20766.2|20754.2|20766.2|20754.2|20767.5|20755.5|20765|20753|4
1750780620000|2025-06-24 15:57:00|20766.7|20754.7|20766.7|20754.7|20768.7|20756.7|20764.2|20752.2|27
1750780630000|2025-06-24 15:57:10|20761.7|20749.7|20754.2|20742.2|20761.7|20749.7|20754.2|20742.2|14
1750780640000|2025-06-24 15:57:20|20758|20746|20754.2|20742.2|20758|20746|20754.2|20742.2|15
1750780650000|2025-06-24 15:57:30|20752.5|20740.5|20749.2|20737.2|20752.5|20740.5|20748.5|20736.5|45
1750780660000|2025-06-24 15:57:40|20748.5|20736.5|20748.5|20736.5|20749.2|20737.2|20748.5|20736.5|2
1750780670000|2025-06-24 15:57:50|20749|20737|20750.3|20738.3|20752.8|20740.8|20749|20737|6
1750780680000|2025-06-24 15:58:00|20746.5|20734.5|20746|20734|20747.8|20735.8|20745.3|20733.3|4
1750780690000|2025-06-24 15:58:10|20751|20739|20747.2|20735.2|20751|20739|20747.2|20735.2|6
1750780700000|2025-06-24 15:58:20|20746|20734|20748.5|20736.5|20749.2|20737.2|20746|20734|3
1750780710000|2025-06-24 15:58:30|20747.8|20735.8|20746|20734|20747.8|20735.8|20742.8|20730.8|3
1750780720000|2025-06-24 15:58:40|20743.8|20731.8|20740.3|20728.3|20743.8|20731.8|20740.3|20728.3|9
1750780730000|2025-06-24 15:58:50|20739.5|20727.5|20732.8|20720.8|20739.5|20727.5|20732.2|20720.2|11
1750780740000|2025-06-24 15:59:00|20734.5|20722.5|20735.3|20723.3|20735.3|20723.3|20732.8|20720.8|3
1750780750000|2025-06-24 15:59:10|20734|20722|20730.3|20718.3|20734.7|20722.7|20730.3|20718.3|3
1750780760000|2025-06-24 15:59:20|20735.3|20723.3|20731.5|20719.5|20735.3|20723.3|20731.5|20719.5|4
1750780770000|2025-06-24 15:59:30|20732.2|20720.2|20732|20720|20735.3|20723.3|20732|20720|8
1750780780000|2025-06-24 15:59:40|20730.3|20718.3|20734.5|20722.5|20736|20724|20730.3|20718.3|33
1750780790000|2025-06-24 15:59:50|20734|20722|20747.8|20735.8|20747.8|20735.8|20734|20722|35
1750780800000|2025-06-24 16:00:00|20748.5|20736.5|20744|20732|20748.5|20736.5|20740.3|20728.3|9
1750780810000|2025-06-24 16:00:10|20740.3|20728.3|20749|20737|20749|20737|20740.3|20728.3|7
1750780820000|2025-06-24 16:00:20|20745.5|20733.5|20747|20735|20747|20735|20744.5|20732.5|2
1750780830000|2025-06-24 16:00:30|20750.3|20738.3|20744|20732|20750.3|20738.3|20744|20732|14
1750780840000|2025-06-24 16:00:40|20744.5|20732.5|20767|20755|20768.5|20756.5|20744|20732|40
1750780850000|2025-06-24 16:00:50|20764.2|20752.2|20761|20749|20766|20754|20761|20749|15
1750780860000|2025-06-24 16:01:00|20761.5|20749.5|20761|20749|20763.5|20751.5|20761|20749|7
1750780870000|2025-06-24 16:01:10|20763.5|20751.5|20763|20751|20765.3|20753.3|20761|20749|6
1750780880000|2025-06-24 16:01:20|20761.5|20749.5|20765.3|20753.3|20765.3|20753.3|20761|20749|0
1750780890000|2025-06-24 16:01:30|20766.3|20754.3|20766|20754|20768.5|20756.5|20764.5|20752.5|3
1750780900000|2025-06-24 16:01:40|20765.3|20753.3|20762.8|20750.8|20766|20754|20757|20745|11
1750780910000|2025-06-24 16:01:50|20763.3|20751.3|20772.8|20760.8|20772.8|20760.8|20761.5|20749.5|24
1750780920000|2025-06-24 16:02:00|20773.5|20761.5|20773.5|20761.5|20774.7|20762.7|20769.7|20757.7|16
1750780930000|2025-06-24 16:02:10|20772.8|20760.8|20775.3|20763.3|20775.3|20763.3|20766|20754|31
1750780940000|2025-06-24 16:02:20|20773.8|20761.8|20767.8|20755.8|20773.8|20761.8|20767.8|20755.8|4
1750780950000|2025-06-24 16:02:30|20769.5|20757.5|20770.3|20758.3|20772.8|20760.8|20769|20757|12
1750780960000|2025-06-24 16:02:40|20770.8|20758.8|20767|20755|20771.5|20759.5|20767|20755|5
1750780970000|2025-06-24 16:02:50|20767.8|20755.8|20767.8|20755.8|20772.8|20760.8|20767.8|20755.8|6
1750780980000|2025-06-24 16:03:00|20766.3|20754.3|20760.8|20748.8|20766.3|20754.3|20759.5|20747.5|50
1750780990000|2025-06-24 16:03:10|20759.5|20747.5|20759|20747|20760.2|20748.2|20758.5|20746.5|7
1750781000000|2025-06-24 16:03:20|20758|20746|20752.7|20740.7|20758|20746|20752.7|20740.7|5
1750781010000|2025-06-24 16:03:30|20751.5|20739.5|20751|20739|20751.5|20739.5|20751|20739|3
1750781020000|2025-06-24 16:03:40|20750.2|20738.2|20743.8|20731.8|20750.2|20738.2|20743.3|20731.3|41
1750781030000|2025-06-24 16:03:50|20745.8|20733.8|20745.8|20733.8|20745.8|20733.8|20745.8|20733.8|7
1750781040000|2025-06-24 16:04:00|20746.3|20734.3|20751.3|20739.3|20751.3|20739.3|20746.3|20734.3|4
1750781050000|2025-06-24 16:04:10|20750.5|20738.5|20757|20745|20757|20745|20749.8|20737.8|14
1750781060000|2025-06-24 16:04:20|20756.3|20744.3|20756.3|20744.3|20758.8|20746.8|20754.5|20742.5|2
1750781070000|2025-06-24 16:04:30|20757.5|20745.5|20747.5|20735.5|20757.5|20745.5|20746.3|20734.3|18
1750781080000|2025-06-24 16:04:40|20748.8|20736.8|20748.8|20736.8|20748.8|20736.8|20748.8|20736.8|3
1750781100000|2025-06-24 16:05:00|20750.8|20738.8|20750.8|20738.8|20750.8|20738.8|20750.8|20738.8|2
1750781110000|2025-06-24 16:05:10|20753.8|20741.8|20759.5|20747.5|20759.5|20747.5|20753.8|20741.8|26
1750781120000|2025-06-24 16:05:20|20758.8|20746.8|20744.5|20732.5|20758.8|20746.8|20744.5|20732.5|8
1750781130000|2025-06-24 16:05:30|20745.5|20733.5|20745.5|20733.5|20745.5|20733.5|20745.5|20733.5|6
1750781140000|2025-06-24 16:05:40|20744|20732|20745.8|20733.8|20746.3|20734.3|20743.3|20731.3|9
1750781150000|2025-06-24 16:05:50|20745|20733|20744.5|20732.5|20745|20733|20744.5|20732.5|2
1750781160000|2025-06-24 16:06:00|20743.8|20731.8|20749.5|20737.5|20750|20738|20743.8|20731.8|13
1750781170000|2025-06-24 16:06:10|20748.8|20736.8|20748.8|20736.8|20751.3|20739.3|20748.8|20736.8|4
1750781180000|2025-06-24 16:06:20|20752|20740|20746.3|20734.3|20752|20740|20746.3|20734.3|4
1750781190000|2025-06-24 16:06:30|20747|20735|20747|20735|20747|20735|20747|20735|3
1750781200000|2025-06-24 16:06:40|20749.5|20737.5|20749.5|20737.5|20752|20740|20748.8|20736.8|2
1750781210000|2025-06-24 16:06:50|20753.3|20741.3|20741.3|20729.3|20753.3|20741.3|20741.3|20729.3|16
1750781220000|2025-06-24 16:07:00|20740.8|20728.8|20742|20730|20743.3|20731.3|20740.8|20728.8|4
1750781230000|2025-06-24 16:07:10|20743.3|20731.3|20746.3|20734.3|20746.3|20734.3|20743.3|20731.3|3
1750781240000|2025-06-24 16:07:20|20748.3|20736.3|20747.7|20735.7|20749.7|20737.7|20747.7|20735.7|36
1750781250000|2025-06-24 16:07:30|20747|20735|20744|20732|20748.5|20736.5|20744|20732|8
1750781260000|2025-06-24 16:07:40|20742.7|20730.7|20742.7|20730.7|20742.7|20730.7|20742.7|20730.7|3
1750781270000|2025-06-24 16:07:50|20743.3|20731.3|20743.3|20731.3|20743.3|20731.3|20743.3|20731.3|5
1750781280000|2025-06-24 16:08:00|20747|20735|20748.5|20736.5|20748.5|20736.5|20742.2|20730.2|10
1750781300000|2025-06-24 16:08:20|20750|20738|20752.2|20740.2|20752.2|20740.2|20750|20738|14
1750781310000|2025-06-24 16:08:30|20751.2|20739.2|20751.7|20739.7|20751.7|20739.7|20751.2|20739.2|17
1750781320000|2025-06-24 16:08:40|20752.2|20740.2|20752.2|20740.2|20752.2|20740.2|20752.2|20740.2|7
1750781340000|2025-06-24 16:09:00|20749.5|20737.5|20750.2|20738.2|20750.2|20738.2|20749.5|20737.5|6
1750781350000|2025-06-24 16:09:10|20747.7|20735.7|20747.7|20735.7|20747.7|20735.7|20746|20734|3
1750781360000|2025-06-24 16:09:20|20746.7|20734.7|20747.7|20735.7|20747.7|20735.7|20746|20734|2
1750781370000|2025-06-24 16:09:30|20746|20734|20746.5|20734.5|20747.7|20735.7|20745.2|20733.2|6
1750781380000|2025-06-24 16:09:40|20746|20734|20751|20739|20751|20739|20745.2|20733.2|8
1750781390000|2025-06-24 16:09:50|20752|20740|20751.7|20739.7|20752.7|20740.7|20747.7|20735.7|9
1750781400000|2025-06-24 16:10:00|20752.7|20740.7|20750.2|20738.2|20752.7|20740.7|20750.2|20738.2|4
1750781410000|2025-06-24 16:10:10|||||||||6
1750781420000|2025-06-24 16:10:20|20750.7|20738.7|20752.2|20740.2|20752.2|20740.2|20750.7|20738.7|3
1750781430000|2025-06-24 16:10:30|20754.7|20742.7|20754.7|20742.7|20754.7|20742.7|20754|20742|0
1750781440000|2025-06-24 16:10:40|20758.5|20746.5|20757|20745|20758.5|20746.5|20757|20745|5
1750781450000|2025-06-24 16:10:50|20756|20744|20756|20744|20756|20744|20755.2|20743.2|2
1750781460000|2025-06-24 16:11:00|20757|20745|20753.5|20741.5|20758.5|20746.5|20752.7|20740.7|12
1750781470000|2025-06-24 16:11:10|20754.5|20742.5|20754.5|20742.5|20757|20745|20754.5|20742.5|5
1750781480000|2025-06-24 16:11:20|20753.5|20741.5|20753.5|20741.5|20753.5|20741.5|20752.7|20740.7|2
1750781500000|2025-06-24 16:11:40|20752.7|20740.7|20747.7|20735.7|20752.7|20740.7|20746.5|20734.5|7
1750781520000|2025-06-24 16:12:00|20747|20735|20748.5|20736.5|20749.7|20737.7|20746.5|20734.5|6
1750781530000|2025-06-24 16:12:10|20747|20735|20754|20742|20754|20742|20747|20735|9
1750781540000|2025-06-24 16:12:20|20753.2|20741.2|20752|20740|20753.2|20741.2|20752|20740|0
1750781550000|2025-06-24 16:12:30|20751|20739|20755.2|20743.2|20755.2|20743.2|20749.5|20737.5|12
1750781560000|2025-06-24 16:12:40|20756|20744|20761|20749|20761|20749|20756|20744|4
1750781570000|2025-06-24 16:12:50|20761.5|20749.5|20765.2|20753.2|20765.2|20753.2|20761.5|20749.5|3
1750781580000|2025-06-24 16:13:00|20764.5|20752.5|20773|20761|20773|20761|20762|20750|14
1750781590000|2025-06-24 16:13:10|20773.8|20761.8|20792.5|20780.5|20797|20785|20772.5|20760.5|18
1750781600000|2025-06-24 16:13:20|20793.8|20781.8|20800|20788|20800.7|20788.7|20790.7|20778.7|31
1750781610000|2025-06-24 16:13:30|20799|20787|20823|20811|20824.3|20812.3|20795.5|20783.5|49
1750781620000|2025-06-24 16:13:40|20820.5|20808.5|20812.5|20800.5|20820.5|20808.5|20810|20798|20
1750781630000|2025-06-24 16:13:50|20815.5|20803.5|20817.5|20805.5|20817.5|20805.5|20815.5|20803.5|8
1750781640000|2025-06-24 16:14:00|20815|20803|20811.2|20799.2|20816.2|20804.2|20811.2|20799.2|8
1750781650000|2025-06-24 16:14:10|20817.5|20805.5|20822.5|20810.5|20822.5|20810.5|20817.5|20805.5|9
1750781660000|2025-06-24 16:14:20|20821.5|20809.5|20821.2|20809.2|20822.5|20810.5|20815|20803|8
1750781670000|2025-06-24 16:14:30|20822.5|20810.5|20815.5|20803.5|20823|20811|20815.5|20803.5|8
1750781680000|2025-06-24 16:14:40|20816.2|20804.2|20815.5|20803.5|20821.8|20809.8|20815.5|20803.5|14
1750781690000|2025-06-24 16:14:50|20815|20803|20816.2|20804.2|20816.2|20804.2|20815|20803|11
1750781700000|2025-06-24 16:15:00|20815.5|20803.5|20817|20805|20817.5|20805.5|20812.5|20800.5|23
1750781710000|2025-06-24 16:15:10|20818.2|20806.2|20824.5|20812.5|20825.7|20813.7|20818.2|20806.2|2
1750781720000|2025-06-24 16:15:20|20827.5|20815.5|20829.5|20817.5|20830.7|20818.7|20824.5|20812.5|33
1750781730000|2025-06-24 16:15:30|20829|20817|20827.7|20815.7|20829|20817|20827.7|20815.7|2
1750781740000|2025-06-24 16:15:40|20825.9|20813.9|20822.7|20810.7|20827.7|20815.7|20822.7|20810.7|3
1750781750000|2025-06-24 16:15:50|20825.9|20813.9|20828|20816|20831.5|20819.5|20824|20812|11
1750781760000|2025-06-24 16:16:00|20827|20815|20826.5|20814.5|20829|20817|20820.9|20808.9|11
1750781770000|2025-06-24 16:16:10|20823.4|20811.4|20834|20822|20834|20822|20823.4|20811.4|12
1750781780000|2025-06-24 16:16:20|20834.5|20822.5|20830.2|20818.2|20834.5|20822.5|20825.9|20813.9|9
1750781790000|2025-06-24 16:16:30|20834|20822|20847.7|20835.7|20847.7|20835.7|20830|20818|55
1750781800000|2025-06-24 16:16:40|20846.5|20834.5|20846.5|20834.5|20857.2|20845.2|20846.5|20834.5|48
1750781810000|2025-06-24 16:16:50|20848.4|20836.4|20842.9|20830.9|20848.4|20836.4|20842.9|20830.9|10
1750781820000|2025-06-24 16:17:00|20843.7|20831.7|20844.4|20832.4|20846.4|20834.4|20840.4|20828.4|23
1750781830000|2025-06-24 16:17:10|20841.9|20829.9|20849.4|20837.4|20849.4|20837.4|20841.2|20829.2|16
1750781840000|2025-06-24 16:17:20|20847.4|20835.4|20840.4|20828.4|20849.4|20837.4|20837.9|20825.9|5
1750781850000|2025-06-24 16:17:30|20839.7|20827.7|20847.9|20835.9|20847.9|20835.9|20839.7|20827.7|5
1750781860000|2025-06-24 16:17:40|20846.9|20834.9|20839.4|20827.4|20846.9|20834.9|20839.4|20827.4|17
1750781870000|2025-06-24 16:17:50|20840.4|20828.4|20851.5|20839.5|20851.5|20839.5|20840.4|20828.4|4
1750781880000|2025-06-24 16:18:00|20852.9|20840.9|20858.7|20846.7|20859.2|20847.2|20852.9|20840.9|15
1750781890000|2025-06-24 16:18:10|20857.9|20845.9|20862.9|20850.9|20864.9|20852.9|20857.9|20845.9|17
1750781900000|2025-06-24 16:18:20|20863.7|20851.7|20855.4|20843.4|20865.4|20853.4|20855.4|20843.4|4
1750781910000|2025-06-24 16:18:30|20852.9|20840.9|20852.9|20840.9|20855.9|20843.9|20852.9|20840.9|6
1750781920000|2025-06-24 16:18:40|20854.4|20842.4|20852.9|20840.9|20855.4|20843.4|20852.4|20840.4|2
1750781930000|2025-06-24 16:18:50|20853.4|20841.4|20860.4|20848.4|20860.4|20848.4|20852.2|20840.2|12
1750781940000|2025-06-24 16:19:00|20859.2|20847.2|20862.9|20850.9|20865.4|20853.4|20857.9|20845.9|17
1750781950000|2025-06-24 16:19:10|20861.5|20849.5|20867.2|20855.2|20867.2|20855.2|20861.5|20849.5|6
1750781960000|2025-06-24 16:19:20|20867.7|20855.7|20861.7|20849.7|20867.7|20855.7|20861.7|20849.7|4
1750781970000|2025-06-24 16:19:30|||||||||1
1750781980000|2025-06-24 16:19:40|20856.7|20844.7|20861.7|20849.7|20861.7|20849.7|20856.7|20844.7|6
1750781990000|2025-06-24 16:19:50|||||||||3
1750782000000|2025-06-24 16:20:00|20855.9|20843.9|20861.7|20849.7|20862.4|20850.4|20855.4|20843.4|6
1750782010000|2025-06-24 16:20:10|20860.4|20848.4|20867.4|20855.4|20867.4|20855.4|20856.7|20844.7|8
1750782020000|2025-06-24 16:20:20|20869.2|20857.2|20872.4|20860.4|20874.9|20862.9|20869.2|20857.2|5
1750782030000|2025-06-24 16:20:30|20872.9|20860.9|20878.1|20866.1|20881.7|20869.7|20872.9|20860.9|15
1750782040000|2025-06-24 16:20:40|20876.9|20864.9|20883.1|20871.1|20885.6|20873.6|20876.9|20864.9|13
1750782050000|2025-06-24 16:20:50|20883.7|20871.7|20874.6|20862.6|20884.9|20872.9|20873.9|20861.9|10
1750782060000|2025-06-24 16:21:00|20875.6|20863.6|20875.9|20863.9|20875.9|20863.9|20873.4|20861.4|13
1750782070000|2025-06-24 16:21:10|20875.1|20863.1|20878.9|20866.9|20883.4|20871.4|20873.9|20861.9|13
1750782080000|2025-06-24 16:21:20|20878.4|20866.4|20866.4|20854.4|20878.4|20866.4|20864.4|20852.4|6
1750782090000|2025-06-24 16:21:30|20869.3|20857.3|20871.4|20859.4|20872.4|20860.4|20869.3|20857.3|11
1750782100000|2025-06-24 16:21:40|20869.9|20857.9|20872.4|20860.4|20872.4|20860.4|20866.7|20854.7|5
1750782110000|2025-06-24 16:21:50|20871.1|20859.1|20866.9|20854.9|20871.1|20859.1|20864.4|20852.4|1
1750782120000|2025-06-24 16:22:00|20864.9|20852.9|20866.9|20854.9|20866.9|20854.9|20864.9|20852.9|3
1750782130000|2025-06-24 16:22:10|20864.9|20852.9|20860.4|20848.4|20864.9|20852.9|20860.4|20848.4|6
1750782140000|2025-06-24 16:22:20|20859.9|20847.9|20849.9|20837.9|20859.9|20847.9|20849.2|20837.2|16
1750782150000|2025-06-24 16:22:30|20847.9|20835.9|20845.4|20833.4|20847.9|20835.9|20845.4|20833.4|8
1750782160000|2025-06-24 16:22:40|20846.9|20834.9|20847.4|20835.4|20847.4|20835.4|20846.9|20834.9|30
1750782170000|2025-06-24 16:22:50|20846.9|20834.9|20822.4|20810.4|20847.4|20835.4|20821.7|20809.7|48
1750782180000|2025-06-24 16:23:00|20820.9|20808.9|20814.4|20802.4|20821.9|20809.9|20811.9|20799.9|20
1750782190000|2025-06-24 16:23:10|20816.9|20804.9|20814.4|20802.4|20816.9|20804.9|20814.4|20802.4|1
1750782200000|2025-06-24 16:23:20|20816.4|20804.4|20821.4|20809.4|20822.4|20810.4|20816.4|20804.4|14
1750782210000|2025-06-24 16:23:30|20822.4|20810.4|20824.4|20812.4|20824.4|20812.4|20822.4|20810.4|0
1750782220000|2025-06-24 16:23:40|20825.6|20813.6|20826.9|20814.9|20828.9|20816.9|20825.6|20813.6|4
1750782230000|2025-06-24 16:23:50|20826.4|20814.4|20821.9|20809.9|20826.4|20814.4|20821.9|20809.9|2
1750782240000|2025-06-24 16:24:00|20820.6|20808.6|20821.4|20809.4|20821.9|20809.9|20818.3|20806.3|2
1750782250000|2025-06-24 16:24:10|20820.6|20808.6|20818.1|20806.1|20821.4|20809.4|20818.1|20806.1|7
1750782260000|2025-06-24 16:24:20|20818.9|20806.9|20818.9|20806.9|20818.9|20806.9|20818.9|20806.9|0
1750782270000|2025-06-24 16:24:30|20821.4|20809.4|20824.4|20812.4|20824.4|20812.4|20819.4|20807.4|5
1750782280000|2025-06-24 16:24:40|20825.4|20813.4|20826.9|20814.9|20828.9|20816.9|20825.4|20813.4|4
1750782290000|2025-06-24 16:24:50|20827.6|20815.6|20824.4|20812.4|20828.9|20816.9|20824.4|20812.4|3
1750782300000|2025-06-24 16:25:00|20826.9|20814.9|20829.4|20817.4|20829.4|20817.4|20824.4|20812.4|6
1750782310000|2025-06-24 16:25:10|20831.4|20819.4|20830.8|20818.8|20831.4|20819.4|20830.1|20818.1|3
1750782320000|2025-06-24 16:25:20|20830.6|20818.6|20819.4|20807.4|20830.6|20818.6|20819.4|20807.4|5
1750782330000|2025-06-24 16:25:30|20820.1|20808.1|20816.9|20804.9|20820.6|20808.6|20816.9|20804.9|1
1750782340000|2025-06-24 16:25:40|20818.1|20806.1|20817.6|20805.6|20819.9|20807.9|20813.1|20801.1|4
1750782350000|2025-06-24 16:25:50|20816.9|20804.9|20816.9|20804.9|20817.1|20805.1|20815.6|20803.6|2
1750782360000|2025-06-24 16:26:00|20817.6|20805.6|20820.6|20808.6|20820.6|20808.6|20817.6|20805.6|2
1750782370000|2025-06-24 16:26:10|20819.4|20807.4|20822.4|20810.4|20822.4|20810.4|20818.6|20806.6|3
1750782380000|2025-06-24 16:26:20|20821.9|20809.9|20824.4|20812.4|20824.4|20812.4|20821.9|20809.9|1
1750782390000|2025-06-24 16:26:30|||||||||2
1750782400000|2025-06-24 16:26:40|20825.1|20813.1|20826.4|20814.4|20826.4|20814.4|20825.1|20813.1|3
1750782410000|2025-06-24 16:26:50|20825.6|20813.6|20826.4|20814.4|20826.4|20814.4|20825.6|20813.6|1
1750782420000|2025-06-24 16:27:00|20827.1|20815.1|20831.9|20819.9|20836.4|20824.4|20827.1|20815.1|7
1750782430000|2025-06-24 16:27:10|20831.1|20819.1|20831.4|20819.4|20831.9|20819.9|20831.1|20819.1|2
1750782440000|2025-06-24 16:27:20|20833.9|20821.9|20833.9|20821.9|20833.9|20821.9|20833.9|20821.9|4
1750782450000|2025-06-24 16:27:30|20835.6|20823.6|20838.9|20826.9|20838.9|20826.9|20835.6|20823.6|5
1750782470000|2025-06-24 16:27:50|20839.6|20827.6|20841.4|20829.4|20841.4|20829.4|20839.4|20827.4|7
1750782480000|2025-06-24 16:28:00|20842.1|20830.1|20839.4|20827.4|20846.4|20834.4|20839.4|20827.4|13
1750782490000|2025-06-24 16:28:10|||||||||6
1750782500000|2025-06-24 16:28:20|20841.9|20829.9|20841.9|20829.9|20842.4|20830.4|20840.6|20828.6|6
1750782510000|2025-06-24 16:28:30|20843.8|20831.8|20841.9|20829.9|20843.8|20831.8|20841.9|20829.9|4
1750782520000|2025-06-24 16:28:40|20840.6|20828.6|20836.9|20824.9|20840.6|20828.6|20836.3|20824.3|6
1750782530000|2025-06-24 16:28:50|20835.6|20823.6|20836.9|20824.9|20836.9|20824.9|20835.6|20823.6|2
1750782540000|2025-06-24 16:29:00|20834.4|20822.4|20834.4|20822.4|20840.9|20826.8|20834.4|20820.9|27
1750782550000|2025-06-24 16:29:10|20832.4|20820.4|20836.3|20824.3|20836.3|20824.3|20831.9|20819.9|1
1750782560000|2025-06-24 16:29:20|20835.6|20823.6|20831.3|20819.3|20835.6|20823.6|20831.3|20819.3|8
1750782570000|2025-06-24 16:29:30|20831.9|20819.9|20831.6|20819.6|20831.9|20819.9|20830.6|20818.6|6
1750782600000|2025-06-24 16:30:00|20835.4|20823.4|20832.4|20820.4|20835.4|20823.4|20820.4|20808.4|11
1750782610000|2025-06-24 16:30:10|20833.1|20821.1|20834.9|20822.9|20834.9|20822.9|20833.1|20821.1|2
1750782620000|2025-06-24 16:30:20|20834.1|20822.1|20832.4|20820.4|20834.1|20822.1|20832.4|20820.4|0
1750782630000|2025-06-24 16:30:30|20831.6|20819.6|20829.9|20817.9|20831.6|20819.6|20829.9|20817.9|7
1750782640000|2025-06-24 16:30:40|20828.6|20816.6|20828.6|20816.6|20828.6|20816.6|20828.6|20816.6|0
1750782660000|2025-06-24 16:31:00|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|16
1750782670000|2025-06-24 16:31:10|20826.6|20814.6|20821.9|20809.9|20826.6|20814.6|20821.9|20809.9|3
1750782680000|2025-06-24 16:31:20|20821.1|20809.1|20816.3|20804.3|20821.1|20809.1|20816.3|20804.3|6
1750782690000|2025-06-24 16:31:30|20817.6|20805.6|20821.3|20809.3|20821.3|20809.3|20817.6|20805.6|3
1750782700000|2025-06-24 16:31:40|20820.6|20808.6|20823.8|20811.8|20823.8|20811.8|20818.1|20806.1|2
1750782720000|2025-06-24 16:32:00|20825.3|20813.3|20828.8|20816.8|20828.8|20816.8|20825.3|20813.3|4
1750782730000|2025-06-24 16:32:10|20829.9|20817.9|20830.1|20818.1|20831.3|20819.3|20829.9|20817.9|3
1750782740000|2025-06-24 16:32:20|20830.6|20818.6|20830.6|20818.6|20830.6|20818.6|20830.6|20818.6|3
1750782750000|2025-06-24 16:32:30|20828.8|20816.8|20828.1|20816.1|20828.8|20816.8|20828.1|20816.1|2
1750782760000|2025-06-24 16:32:40|20833.8|20821.8|20834.4|20822.4|20834.4|20822.4|20833.1|20821.1|4
1750782770000|2025-06-24 16:32:50|20836.3|20824.3|20829.9|20817.9|20836.3|20824.3|20829.9|20817.9|24
1750782780000|2025-06-24 16:33:00|20830.6|20818.6|20834.9|20822.9|20834.9|20822.9|20827.9|20815.9|3
1750782790000|2025-06-24 16:33:10|20836.1|20824.1|20836.1|20824.1|20836.1|20824.1|20836.1|20824.1|0
1750782800000|2025-06-24 16:33:20|20836.9|20824.9|20841.6|20829.6|20841.6|20829.6|20836.9|20824.9|4
1750782810000|2025-06-24 16:33:30|20843.8|20831.8|20844.9|20832.9|20844.9|20832.9|20843.8|20831.8|2
1750782820000|2025-06-24 16:33:40|20843.8|20831.8|20841.1|20829.1|20843.8|20831.8|20839.1|20827.1|6
1750782830000|2025-06-24 16:33:50|20839.1|20827.1|20835.9|20823.9|20839.1|20827.1|20835.9|20823.9|7
1750782840000|2025-06-24 16:34:00|20830.4|20818.4|20832.4|20820.4|20833.6|20821.6|20828.4|20816.4|62
1750782850000|2025-06-24 16:34:10|20833.1|20821.1|20837.4|20825.4|20837.4|20825.4|20833.1|20821.1|7
1750782860000|2025-06-24 16:34:20|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|1
1750782870000|2025-06-24 16:34:30|20836.1|20824.1|20837.4|20825.4|20837.4|20825.4|20836.1|20824.1|10
1750782880000|2025-06-24 16:34:40|20836.6|20824.6|20836.6|20824.6|20836.6|20824.6|20836.6|20824.6|4
1750782890000|2025-06-24 16:34:50|20836.1|20824.1|20836.1|20824.1|20836.1|20824.1|20836.1|20824.1|1
1750782900000|2025-06-24 16:35:00|20836.8|20824.8|20833.6|20821.6|20837.4|20825.4|20833.6|20821.6|3
1750782910000|2025-06-24 16:35:10|20832.4|20820.4|20832.4|20820.4|20832.4|20820.4|20832.4|20820.4|1
1750782920000|2025-06-24 16:35:20|20833.1|20821.1|20836.1|20824.1|20836.1|20824.1|20833.1|20821.1|6
1750782930000|2025-06-24 16:35:30|20839.9|20827.9|20839.9|20827.9|20839.9|20827.9|20838.1|20826.1|4
1750782940000|2025-06-24 16:35:40|20839.1|20827.1|20852.9|20840.9|20852.9|20840.9|20839.1|20827.1|12
1750782950000|2025-06-24 16:35:50|20853.4|20841.4|20854.9|20842.9|20854.9|20842.9|20853.4|20841.4|3
1750782960000|2025-06-24 16:36:00|20850.4|20838.4|20850.4|20838.4|20850.4|20838.4|20850.4|20838.4|4
1750782970000|2025-06-24 16:36:10|20849.6|20837.6|20848.4|20836.4|20849.6|20837.6|20847.9|20835.9|2
1750782980000|2025-06-24 16:36:20|20847.9|20835.9|20847.9|20835.9|20847.9|20835.9|20847.9|20835.9|0
1750782990000|2025-06-24 16:36:30|20849.1|20837.1|20850.4|20838.4|20852.9|20840.9|20849.1|20837.1|7
1750783000000|2025-06-24 16:36:40|20850.9|20838.9|20852.4|20840.4|20852.4|20840.4|20848.6|20836.6|5
1750783010000|2025-06-24 16:36:50|20848.9|20836.9|20847.9|20835.9|20848.9|20836.9|20847.9|20835.9|2
1750783020000|2025-06-24 16:37:00|20847.4|20835.4|20847.4|20835.4|20847.4|20835.4|20847.4|20835.4|1
1750783030000|2025-06-24 16:37:10|20848.6|20836.6|20845.4|20833.4|20848.6|20836.6|20845.4|20833.4|4
1750783040000|2025-06-24 16:37:20|20842.9|20830.9|20844.3|20832.3|20844.9|20832.9|20842.9|20830.9|2
1750783050000|2025-06-24 16:37:30|20842.9|20830.9|20844.9|20832.9|20844.9|20832.9|20842.9|20830.9|2
1750783060000|2025-06-24 16:37:40|20844.1|20832.1|20849.9|20837.9|20849.9|20837.9|20842.4|20830.4|6
1750783080000|2025-06-24 16:38:00|20850.6|20838.6|20850.4|20838.4|20850.6|20838.6|20850.4|20838.4|2
1750783090000|2025-06-24 16:38:10|20849.9|20837.9|20849.9|20837.9|20849.9|20837.9|20847.4|20835.4|3
1750783100000|2025-06-24 16:38:20|||||||||1
1750783110000|2025-06-24 16:38:30|20853.5|20841.5|20853.5|20841.5|20853.5|20841.5|20853.5|20841.5|8
1750783120000|2025-06-24 16:38:40|20856.6|20844.6|20854.8|20842.8|20856.6|20844.6|20854.1|20842.1|5
1750783140000|2025-06-24 16:39:00|20854.1|20842.1|20851.6|20839.6|20854.8|20842.8|20851.6|20839.6|5
1750783150000|2025-06-24 16:39:10|20854.8|20842.8|20854.8|20842.8|20854.8|20842.8|20852.9|20840.9|2
1750783160000|2025-06-24 16:39:20|20855.4|20843.4|20855.4|20843.4|20857.3|20845.3|20855.4|20843.4|2
1750783170000|2025-06-24 16:39:30|20852.9|20840.9|20852.9|20840.9|20852.9|20840.9|20852.9|20840.9|5
1750783180000|2025-06-24 16:39:40|||||||||3
1750783190000|2025-06-24 16:39:50|20850.9|20838.9|20852.9|20840.9|20852.9|20840.9|20850.9|20838.9|30
1750783200000|2025-06-24 16:40:00|20852.3|20840.3|20855.9|20843.9|20857.3|20845.3|20850.9|20838.9|2
1750783210000|2025-06-24 16:40:10|||||||||2
1750783220000|2025-06-24 16:40:20|20857.3|20845.3|20855.9|20843.9|20857.3|20845.3|20855.9|20843.9|6
1750783230000|2025-06-24 16:40:30|20855.1|20843.1|20855.9|20843.9|20855.9|20843.9|20855.1|20843.1|2
1750783240000|2025-06-24 16:40:40|||||||||1
1750783250000|2025-06-24 16:40:50|20855.4|20843.4|20855.4|20843.4|20856.1|20844.1|20854.6|20842.6|7
1750783260000|2025-06-24 16:41:00|20852.3|20840.3|20852.3|20840.3|20852.3|20840.3|20852.3|20840.3|2
1750783280000|2025-06-24 16:41:20|20853.1|20841.1|20856.6|20844.6|20857.3|20845.3|20853.1|20841.1|3
1750783290000|2025-06-24 16:41:30|20859.1|20847.1|20859.8|20847.8|20859.8|20847.8|20859.1|20847.1|1
1750783300000|2025-06-24 16:41:40|20859.1|20847.1|20857.3|20845.3|20859.8|20847.8|20857.3|20845.3|4
1750783310000|2025-06-24 16:41:50|20853.4|20841.4|20852.9|20840.9|20853.4|20841.4|20852.9|20840.9|1
1750783320000|2025-06-24 16:42:00|20852.3|20840.3|20852.9|20840.9|20852.9|20840.9|20851.6|20839.6|4
1750783330000|2025-06-24 16:42:10|20849.8|20837.8|20850.9|20838.9|20851.6|20839.6|20847.3|20835.3|4
1750783340000|2025-06-24 16:42:20|20851.6|20839.6|20850.9|20838.9|20851.6|20839.6|20850.9|20838.9|2
1750783350000|2025-06-24 16:42:30|20850.4|20838.4|20850.4|20838.4|20851.6|20839.6|20850.4|20838.4|6
1750783360000|2025-06-24 16:42:40|20849.8|20837.8|20849.1|20837.1|20849.8|20837.8|20849.1|20837.1|3
1750783370000|2025-06-24 16:42:50|20849.6|20837.6|20846.6|20834.6|20851.6|20839.6|20844.8|20832.8|32
1750783380000|2025-06-24 16:43:00|20847.6|20835.6|20852.3|20840.3|20852.3|20840.3|20847.6|20835.6|4
1750783390000|2025-06-24 16:43:10|20849.1|20837.1|20852.9|20840.9|20852.9|20840.9|20849.1|20837.1|3
1750783400000|2025-06-24 16:43:20|20852.3|20840.3|20857.3|20845.3|20857.3|20845.3|20852.3|20840.3|6
1750783410000|2025-06-24 16:43:30|20858.4|20846.4|20854.1|20842.1|20859.1|20847.1|20854.1|20842.1|4
1750783420000|2025-06-24 16:43:40|20856.6|20844.6|20856.6|20844.6|20856.6|20844.6|20856.6|20844.6|3
1750783430000|2025-06-24 16:43:50|20855.3|20843.3|20853.4|20841.4|20855.3|20843.3|20852.8|20840.8|1
1750783440000|2025-06-24 16:44:00|20854.1|20842.1|20854.1|20842.1|20854.1|20842.1|20854.1|20842.1|6
1750783450000|2025-06-24 16:44:10|20852.8|20840.8|20854.1|20842.1|20854.1|20842.1|20852.8|20840.8|3
1750783460000|2025-06-24 16:44:20|20857.3|20845.3|20856.6|20844.6|20858.4|20846.4|20856.6|20844.6|5
1750783470000|2025-06-24 16:44:30|20855.9|20843.9|20856.6|20844.6|20856.6|20844.6|20855.3|20843.3|0
1750783480000|2025-06-24 16:44:40|20857.3|20845.3|20857.8|20845.8|20857.8|20845.8|20856.6|20844.6|19
1750783490000|2025-06-24 16:44:50|20857.3|20845.3|20857.3|20845.3|20857.3|20845.3|20857.3|20845.3|3
1750783500000|2025-06-24 16:45:00|20861.1|20849.1|20856.6|20844.6|20861.1|20849.1|20855.3|20843.3|13
1750783510000|2025-06-24 16:45:10|20857.3|20845.3|20861.1|20849.1|20861.1|20849.1|20857.3|20845.3|5
1750783520000|2025-06-24 16:45:20|20860.3|20848.3|20867.3|20855.3|20867.3|20855.3|20859.8|20847.8|12
1750783530000|2025-06-24 16:45:30|20866.6|20854.6|20866.6|20854.6|20866.6|20854.6|20866.6|20854.6|1
1750783540000|2025-06-24 16:45:40|20864.8|20852.8|20864.8|20852.8|20864.8|20852.8|20864.8|20852.8|1
1750783550000|2025-06-24 16:45:50|20864.1|20852.1|20854.8|20842.8|20864.8|20852.8|20852.8|20840.8|13
1750783560000|2025-06-24 16:46:00|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|1
1750783570000|2025-06-24 16:46:10|20852.3|20840.3|20854.8|20842.8|20854.8|20842.8|20852.3|20840.3|1
1750783580000|2025-06-24 16:46:20|20852.8|20840.8|20854.8|20842.8|20854.8|20842.8|20852.8|20840.8|4
1750783610000|2025-06-24 16:46:50|20855.3|20843.3|20854.8|20842.8|20855.3|20843.3|20854.1|20842.1|0
1750783620000|2025-06-24 16:47:00|20853.4|20841.4|20853.4|20841.4|20854.8|20842.8|20853.4|20841.4|0
1750783630000|2025-06-24 16:47:10|20851.9|20839.9|20852.3|20840.3|20852.8|20840.8|20849.1|20837.1|13
1750783640000|2025-06-24 16:47:20|20851.6|20839.6|20849.8|20837.8|20852.3|20840.3|20849.8|20837.8|11
1750783650000|2025-06-24 16:47:30|20849.1|20837.1|20842.8|20830.8|20849.8|20837.8|20842.8|20830.8|9
1750783660000|2025-06-24 16:47:40|20840.3|20828.3|20838.6|20826.6|20840.3|20828.3|20838.6|20826.6|10
1750783670000|2025-06-24 16:47:50|20839.8|20827.8|20844.8|20832.8|20844.8|20832.8|20839.8|20827.8|3
1750783680000|2025-06-24 16:48:00|20845.9|20833.9|20839.8|20827.8|20847.3|20835.3|20839.1|20827.1|9
1750783690000|2025-06-24 16:48:10|20839.1|20827.1|20833.6|20821.6|20839.8|20827.8|20832.8|20820.8|7
1750783700000|2025-06-24 16:48:20|20833.1|20821.1|20830.3|20818.3|20833.1|20821.1|20827.3|20815.3|9
1750783710000|2025-06-24 16:48:30|20832.3|20820.3|20830.3|20818.3|20832.3|20820.3|20830.3|20818.3|3
1750783720000|2025-06-24 16:48:40|||||||||2
1750783730000|2025-06-24 16:48:50|||||||||9
1750783740000|2025-06-24 16:49:00|20831.4|20819.4|20837.3|20825.3|20837.3|20825.3|20831.4|20819.4|8
1750783750000|2025-06-24 16:49:10|20834.1|20822.1|20834.1|20822.1|20834.1|20822.1|20834.1|20822.1|3
1750783760000|2025-06-24 16:49:20|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|20834.1|20822.1|5
1750783770000|2025-06-24 16:49:30|20834.1|20822.1|20832.8|20820.8|20834.1|20822.1|20832.8|20820.8|3
1750783780000|2025-06-24 16:49:40|20830.3|20818.3|20832.8|20820.8|20832.8|20820.8|20829.8|20817.8|12
1750783790000|2025-06-24 16:49:50|20833.6|20821.6|20835.3|20823.3|20835.3|20823.3|20833.6|20821.6|1
1750783800000|2025-06-24 16:50:00|20836.1|20824.1|20835.3|20823.3|20836.1|20824.1|20835.3|20823.3|0
1750783810000|2025-06-24 16:50:10|20835.8|20823.8|20834.8|20822.8|20837.3|20825.3|20834.8|20822.8|0
1750783820000|2025-06-24 16:50:20|20835.3|20823.3|20835.3|20823.3|20835.3|20823.3|20835.3|20823.3|2
1750783830000|2025-06-24 16:50:30|20834.8|20822.8|20837.3|20825.3|20837.3|20825.3|20834.8|20822.8|1
1750783840000|2025-06-24 16:50:40|20838.3|20826.3|20837.8|20825.8|20839.8|20827.8|20837.8|20825.8|7
1750783850000|2025-06-24 16:50:50|20834.1|20822.1|20835.3|20823.3|20835.3|20823.3|20834.1|20822.1|0
1750783870000|2025-06-24 16:51:10|20836.1|20824.1|20832.3|20820.3|20836.1|20824.1|20832.3|20820.3|9
1750783880000|2025-06-24 16:51:20|20833.6|20821.6|20833.6|20821.6|20833.6|20821.6|20833.6|20821.6|1
1750783890000|2025-06-24 16:51:30|||||||||1
1750783900000|2025-06-24 16:51:40|||||||||2
1750783910000|2025-06-24 16:51:50|20830.8|20818.8|20832.3|20820.3|20832.3|20820.3|20830.8|20818.8|3
1750783920000|2025-06-24 16:52:00|20837.8|20825.8|20842.3|20830.3|20842.3|20830.3|20837.8|20825.8|21
1750783930000|2025-06-24 16:52:10|20841.6|20829.6|20844.3|20832.3|20844.3|20832.3|20841.6|20829.6|11
1750783940000|2025-06-24 16:52:20|20843.3|20831.3|20835.3|20823.3|20843.3|20831.3|20835.3|20823.3|6
1750783950000|2025-06-24 16:52:30|20839.8|20827.8|20840.3|20828.3|20843.3|20831.3|20839.8|20827.8|16
1750783960000|2025-06-24 16:52:40|20839.8|20827.8|20844.8|20832.8|20844.8|20832.8|20839.8|20827.8|20
1750783970000|2025-06-24 16:52:50|20845.3|20833.3|20847.3|20835.3|20847.8|20835.8|20845.3|20833.3|6
1750783980000|2025-06-24 16:53:00|20848|20836|20854.8|20842.8|20854.8|20842.8|20848|20836|12
1750783990000|2025-06-24 16:53:10|20857.3|20845.3|20856.6|20844.6|20858.3|20846.3|20856.6|20844.6|6
1750784000000|2025-06-24 16:53:20|20853.3|20841.3|20854.8|20842.8|20854.8|20842.8|20853.3|20841.3|2
1750784010000|2025-06-24 16:53:30|20855.3|20843.3|20855.3|20843.3|20855.3|20843.3|20855.3|20843.3|0
1750784020000|2025-06-24 16:53:40|20855.8|20843.8|20856.6|20844.6|20856.6|20844.6|20855.8|20843.8|1
1750784030000|2025-06-24 16:53:50|20855.8|20843.8|20857.3|20845.3|20857.3|20845.3|20854.1|20842.1|6
1750784040000|2025-06-24 16:54:00|20856.6|20844.6|20852.3|20840.3|20857.3|20845.3|20851.6|20839.6|8
1750784050000|2025-06-24 16:54:10|20849.8|20837.8|20849.8|20837.8|20849.8|20837.8|20849.8|20837.8|8
1750784060000|2025-06-24 16:54:20|20844.1|20832.1|20844.8|20832.8|20844.8|20832.8|20844.1|20832.1|4
1750784070000|2025-06-24 16:54:30|20844.1|20832.1|20844.1|20832.1|20844.8|20832.8|20843.3|20831.3|9
1750784080000|2025-06-24 16:54:40|20841.6|20829.6|20839.1|20827.1|20841.6|20829.6|20839.1|20827.1|8
1750784100000|2025-06-24 16:55:00|20837.8|20825.8|20837.3|20825.3|20837.8|20825.8|20837.3|20825.3|0
1750784110000|2025-06-24 16:55:10|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|20841.1|20829.1|2
1750784120000|2025-06-24 16:55:20|20840.5|20828.5|20839.1|20827.1|20840.5|20828.5|20836.6|20824.6|5
1750784130000|2025-06-24 16:55:30|20837.3|20825.3|20835.3|20823.3|20837.3|20825.3|20832.8|20820.8|34
1750784140000|2025-06-24 16:55:40|20834.8|20822.8|20832.3|20820.3|20834.8|20822.8|20832.3|20820.3|2
1750784150000|2025-06-24 16:55:50|20833|20821|20829.1|20817.1|20833|20821|20827.8|20815.8|3
1750784160000|2025-06-24 16:56:00|20829.8|20817.8|20834.8|20822.8|20834.8|20822.8|20829.8|20817.8|2
1750784170000|2025-06-24 16:56:10|20837.3|20825.3|20844.1|20832.1|20844.1|20832.1|20837.3|20825.3|16
1750784180000|2025-06-24 16:56:20|20839.8|20827.8|20834.8|20822.8|20839.8|20827.8|20833.5|20821.5|11
1750784190000|2025-06-24 16:56:30|20834.1|20822.1|20837.3|20825.3|20837.3|20825.3|20834.1|20822.1|1
1750784200000|2025-06-24 16:56:40|20836.6|20824.6|20834.8|20822.8|20836.6|20824.6|20832.8|20820.8|2
1750784210000|2025-06-24 16:56:50|20834.1|20822.1|20832.6|20820.6|20835.3|20823.3|20832.6|20820.6|8
1750784220000|2025-06-24 16:57:00|20830.8|20818.8|20838.3|20826.3|20838.3|20826.3|20830.8|20818.8|5
1750784230000|2025-06-24 16:57:10|20838.8|20826.8|20840.1|20828.1|20840.1|20828.1|20838.8|20826.8|7
1750784250000|2025-06-24 16:57:30|20842.1|20830.1|20840.8|20828.8|20842.1|20830.1|20835.8|20823.8|15
1750784260000|2025-06-24 16:57:40|20844.8|20832.8|20852.3|20840.3|20852.3|20840.3|20844.8|20832.8|15
1750784270000|2025-06-24 16:57:50|20851.8|20839.8|20848.3|20836.3|20851.8|20839.8|20846.6|20834.6|6
1750784280000|2025-06-24 16:58:00|20847.6|20835.6|20846.9|20834.9|20847.6|20835.6|20846.9|20834.9|12
1750784290000|2025-06-24 16:58:10|20848.8|20836.8|20850.8|20838.8|20850.8|20838.8|20848.8|20836.8|1
1750784300000|2025-06-24 16:58:20|20851.9|20839.9|20853.3|20841.3|20853.3|20841.3|20851.9|20839.9|2
1750784310000|2025-06-24 16:58:30|20850.8|20838.8|20848.3|20836.3|20850.8|20838.8|20848.3|20836.3|4
1750784320000|2025-06-24 16:58:40|20853.3|20841.3|20853.3|20841.3|20853.3|20841.3|20853.3|20841.3|18
1750784330000|2025-06-24 16:58:50|20853.8|20841.8|20853.3|20841.3|20853.8|20841.8|20852.1|20840.1|4
1750784340000|2025-06-24 16:59:00|20852.6|20840.6|20853.3|20841.3|20853.3|20841.3|20852.6|20840.6|0
1750784350000|2025-06-24 16:59:10|20853.8|20841.8|20845.1|20833.1|20853.8|20841.8|20845.1|20833.1|18
1750784360000|2025-06-24 16:59:20|20844.4|20832.4|20843.3|20831.3|20846.3|20834.3|20843.3|20831.3|3
1750784370000|2025-06-24 16:59:30|||||||||5
1750784380000|2025-06-24 16:59:40|20842.6|20830.6|20843.3|20831.3|20843.3|20831.3|20842.6|20830.6|1
1750784390000|2025-06-24 16:59:50|20842.6|20830.6|20843.3|20831.3|20843.3|20831.3|20842.6|20830.6|1
1750784400000|2025-06-24 17:00:00|20845.8|20833.8|20846.8|20834.8|20846.8|20834.8|20845.8|20833.8|20
1750784410000|2025-06-24 17:00:10|20847.4|20835.4|20847.4|20835.4|20847.4|20835.4|20847.4|20835.4|0
1750784420000|2025-06-24 17:00:20|20846.1|20834.1|20846.1|20834.1|20846.1|20834.1|20846.1|20834.1|1
1750784430000|2025-06-24 17:00:30|20846.8|20834.8|20846.1|20834.1|20846.8|20834.8|20846.1|20834.1|0
1750784440000|2025-06-24 17:00:40|20846.8|20834.8|20847.4|20835.4|20847.4|20835.4|20846.8|20834.8|5
1750784450000|2025-06-24 17:00:50|20846.6|20834.6|20846.1|20834.1|20846.6|20834.6|20846.1|20834.1|0
1750784460000|2025-06-24 17:01:00|20848.1|20836.1|20846.1|20834.1|20848.6|20836.6|20846.1|20834.1|8
1750784470000|2025-06-24 17:01:10|20843.6|20831.6|20844.3|20832.3|20844.3|20832.3|20843.6|20831.6|5
1750784480000|2025-06-24 17:01:20|||||||||2
1750784490000|2025-06-24 17:01:30|||||||||4
1750784500000|2025-06-24 17:01:40|20845.6|20833.6|20851.8|20839.8|20851.8|20839.8|20845.6|20833.6|11
1750784510000|2025-06-24 17:01:50|20848.6|20836.6|20847.4|20835.4|20849.3|20837.3|20847.4|20835.4|5
1750784520000|2025-06-24 17:02:00|20849.3|20837.3|20861.8|20849.8|20862.1|20850.1|20849.3|20837.3|32
1750784530000|2025-06-24 17:02:10|20861.3|20849.3|20857.6|20845.6|20861.3|20849.3|20857.6|20845.6|3
1750784540000|2025-06-24 17:02:20|20858.3|20846.3|20869|20857|20869|20857|20858.3|20846.3|25
1750784550000|2025-06-24 17:02:30|20868|20856|20860.8|20848.8|20868|20856|20860.8|20848.8|4
1750784570000|2025-06-24 17:02:50|20861.5|20849.5|20860.8|20848.8|20861.5|20849.5|20860.3|20848.3|52
1750784580000|2025-06-24 17:03:00|20860.3|20848.3|20860.3|20848.3|20860.3|20848.3|20856.5|20844.5|5
1750784590000|2025-06-24 17:03:10|20860.8|20848.8|20860.3|20848.3|20860.8|20848.8|20860.3|20848.3|5
1750784610000|2025-06-24 17:03:30|20861|20849|20861.5|20849.5|20861.5|20849.5|20861|20849|0
1750784620000|2025-06-24 17:03:40|20858.3|20846.3|20855.8|20843.8|20860.3|20848.3|20855.3|20843.3|5
1750784630000|2025-06-24 17:03:50|20855.3|20843.3|20855.1|20843.1|20855.3|20843.3|20855.1|20843.1|15
1750784640000|2025-06-24 17:04:00|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|20855.8|20843.8|3
1750784650000|2025-06-24 17:04:10|20853.8|20841.8|20860.8|20848.8|20860.8|20848.8|20853.8|20841.8|12
1750784660000|2025-06-24 17:04:20|20859.6|20847.6|20861.8|20849.8|20861.8|20849.8|20859.6|20847.6|2
1750784680000|2025-06-24 17:04:40|20862.6|20850.6|20861.1|20849.1|20865.1|20853.1|20861.1|20849.1|6
1750784690000|2025-06-24 17:04:50|20861.3|20849.3|20861.3|20849.3|20861.3|20849.3|20858.8|20846.8|0
1750784700000|2025-06-24 17:05:00|20860.8|20848.8|20860.8|20848.8|20861.3|20849.3|20860.1|20848.1|0
1750784710000|2025-06-24 17:05:10|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|20860.1|20848.1|0
1750784720000|2025-06-24 17:05:20|20860.8|20848.8|20867.6|20855.6|20867.6|20855.6|20860.8|20848.8|7
1750784730000|2025-06-24 17:05:30|||||||||4
1750784740000|2025-06-24 17:05:40|20869|20857|20870.1|20858.1|20870.1|20858.1|20868.8|20856.8|2
1750784750000|2025-06-24 17:05:50|20869|20857|20867.6|20855.6|20869|20857|20867.6|20855.6|6
1750784760000|2025-06-24 17:06:00|20868.3|20856.3|20870.1|20858.1|20870.1|20858.1|20868.3|20856.3|5
1750784770000|2025-06-24 17:06:10|20870.8|20858.8|20870.8|20858.8|20870.8|20858.8|20870.8|20858.8|4
1750784780000|2025-06-24 17:06:20|20868.8|20856.8|20868.3|20856.3|20868.8|20856.8|20868.3|20856.3|9
1750784790000|2025-06-24 17:06:30|20868.8|20856.8|20868.3|20856.3|20868.8|20856.8|20867.6|20855.6|1
1750784800000|2025-06-24 17:06:40|20869.5|20857.5|20865.1|20853.1|20869.5|20857.5|20865.1|20853.1|9
1750784810000|2025-06-24 17:06:50|20864.5|20852.5|20863.3|20851.3|20864.5|20852.5|20863.3|20851.3|3
1750784820000|2025-06-24 17:07:00|20862.6|20850.6|20860.8|20848.8|20862.6|20850.6|20860.8|20848.8|2
1750784830000|2025-06-24 17:07:10|20865.1|20853.1|20868.3|20856.3|20868.3|20856.3|20865.1|20853.1|4
1750784840000|2025-06-24 17:07:20|20867.6|20855.6|20865.1|20853.1|20868.3|20856.3|20865.1|20853.1|11
1750784850000|2025-06-24 17:07:30|20852.3|20840.3|20852|20840|20852.3|20840.3|20851.5|20839.5|27
1750784860000|2025-06-24 17:07:40|20852.3|20840.3|20849.8|20837.8|20852.8|20840.8|20849.8|20837.8|4
1750784870000|2025-06-24 17:07:50|20849.5|20837.5|20848.3|20836.3|20852|20840|20848.3|20836.3|17
1750784880000|2025-06-24 17:08:00|20847.6|20835.6|20848.3|20836.3|20848.3|20836.3|20847.6|20835.6|0
1750784890000|2025-06-24 17:08:10|20852|20840|20852|20840|20852|20840|20852|20840|6
1750784900000|2025-06-24 17:08:20|20853.3|20841.3|20853.8|20841.8|20853.8|20841.8|20853.3|20841.3|6
1750784910000|2025-06-24 17:08:30|20853.3|20841.3|20851.3|20839.3|20853.3|20841.3|20850.1|20838.1|11
1750784930000|2025-06-24 17:08:50|20850.1|20838.1|20850.8|20838.8|20853.3|20841.3|20850.1|20838.1|8
1750784940000|2025-06-24 17:09:00|20851.3|20839.3|20850.8|20838.8|20851.3|20839.3|20850.8|20838.8|6
1750784950000|2025-06-24 17:09:10|20848.8|20836.8|20848.3|20836.3|20848.8|20836.8|20848.3|20836.3|2
1750784960000|2025-06-24 17:09:20|20850.1|20838.1|20850.8|20838.8|20850.8|20838.8|20848.8|20836.8|4
1750784970000|2025-06-24 17:09:30|20852.6|20840.6|20850.8|20838.8|20854.5|20842.5|20850.8|20838.8|9
1750784980000|2025-06-24 17:09:40|20852.3|20840.3|20853.3|20841.3|20853.3|20841.3|20852.3|20840.3|0
1750784990000|2025-06-24 17:09:50|20852.6|20840.6|20851.3|20839.3|20853.3|20841.3|20851.3|20839.3|2
1750785000000|2025-06-24 17:10:00|||||||||1
1750785010000|2025-06-24 17:10:10|20850.8|20838.8|20850.8|20838.8|20851.3|20839.3|20850.1|20838.1|2
1750785020000|2025-06-24 17:10:20|20846.3|20834.3|20845.8|20833.8|20846.3|20834.3|20845.8|20833.8|8
1750785030000|2025-06-24 17:10:30|20847|20835|20845.1|20833.1|20847|20835|20845.1|20833.1|4
1750785040000|2025-06-24 17:10:40|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|0
1750785050000|2025-06-24 17:10:50|20846.8|20834.8|20850.8|20838.8|20850.8|20838.8|20846.8|20834.8|1
1750785060000|2025-06-24 17:11:00|20850.1|20838.1|20849.5|20837.5|20850.1|20838.1|20849.5|20837.5|2
1750785070000|2025-06-24 17:11:10|20850.1|20838.1|20846.1|20834.1|20850.1|20838.1|20846.1|20834.1|1
1750785080000|2025-06-24 17:11:20|20845.8|20833.8|20842.5|20830.5|20845.8|20833.8|20841.3|20829.3|4
1750785090000|2025-06-24 17:11:30|20841.8|20829.8|20841.3|20829.3|20841.8|20829.8|20841.3|20829.3|3
1750785100000|2025-06-24 17:11:40|20842.8|20830.8|20841.8|20829.8|20843.3|20831.3|20841.8|20829.8|1
1750785110000|2025-06-24 17:11:50|20839.5|20827.5|20838.3|20826.3|20839.5|20827.5|20837.5|20825.5|11
1750785120000|2025-06-24 17:12:00|20837|20825|20838.3|20826.3|20838.3|20826.3|20837|20825|1
1750785150000|2025-06-24 17:12:30|20837|20825|20837|20825|20838.3|20826.3|20837|20825|0
1750785160000|2025-06-24 17:12:40|||||||||3
1750785170000|2025-06-24 17:12:50|20835.8|20823.8|20835.8|20823.8|20835.8|20823.8|20835.8|20823.8|4
1750785180000|2025-06-24 17:13:00|20837|20825|20835.8|20823.8|20837|20825|20835.8|20823.8|7
1750785190000|2025-06-24 17:13:10|20840.3|20828.3|20850.8|20838.8|20850.8|20838.8|20840.3|20828.3|13
1750785200000|2025-06-24 17:13:20|20850|20838|20848.3|20836.3|20850|20838|20847.5|20835.5|7
1750785210000|2025-06-24 17:13:30|20849.5|20837.5|20853.3|20841.3|20853.3|20841.3|20849.5|20837.5|7
1750785220000|2025-06-24 17:13:40|20852.5|20840.5|20851.8|20839.8|20852.5|20840.5|20851.8|20839.8|1
1750785230000|2025-06-24 17:13:50|20851.5|20839.5|20849.3|20837.3|20851.5|20839.5|20849.3|20837.3|2
1750785240000|2025-06-24 17:14:00|20848.8|20836.8|20848.8|20836.8|20848.8|20836.8|20848.8|20836.8|1
1750785250000|2025-06-24 17:14:10|20848.1|20836.1|20841.3|20829.3|20848.1|20836.1|20840.8|20828.8|9
1750785260000|2025-06-24 17:14:20|20840.6|20828.6|20838.1|20826.1|20840.6|20828.6|20837.5|20825.5|10
1750785270000|2025-06-24 17:14:30|20836.5|20824.5|20840|20828|20840|20828|20836.5|20824.5|8
1750785280000|2025-06-24 17:14:40|20839.3|20827.3|20838.3|20826.3|20840|20828|20838.3|20826.3|3
1750785290000|2025-06-24 17:14:50|20837.5|20825.5|20827.8|20815.8|20837.5|20825.5|20823.5|20811.5|29
1750785300000|2025-06-24 17:15:00|20826.3|20814.3|20828.8|20816.8|20828.8|20816.8|20825|20813|5
1750785310000|2025-06-24 17:15:10|20828.3|20816.3|20828.8|20816.8|20828.8|20816.8|20828.3|20816.3|2
1750785320000|2025-06-24 17:15:20|20831.3|20819.3|20831.3|20819.3|20832.5|20820.5|20831.3|20819.3|1
1750785330000|2025-06-24 17:15:30|20832|20820|20832.5|20820.5|20832.5|20820.5|20832|20820|0
1750785350000|2025-06-24 17:15:50|20833.1|20821.1|20834.5|20822.5|20834.5|20822.5|20833.1|20821.1|3
1750785360000|2025-06-24 17:16:00|20840.8|20828.8|20840|20828|20840.8|20828.8|20840|20828|10
1750785370000|2025-06-24 17:16:10|20841.1|20829.1|20838.3|20826.3|20841.1|20829.1|20838.3|20826.3|4
1750785380000|2025-06-24 17:16:20|20839.3|20827.3|20840.8|20828.8|20840.8|20828.8|20839.3|20827.3|0
1750785390000|2025-06-24 17:16:30|20841.5|20829.5|20843.3|20831.3|20843.3|20831.3|20841.5|20829.5|1
1750785400000|2025-06-24 17:16:40|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|20841.8|20829.8|1
1750785410000|2025-06-24 17:16:50|20840.8|20828.8|20843.3|20831.3|20843.3|20831.3|20840.8|20828.8|1
1750785420000|2025-06-24 17:17:00|20840.8|20828.8|20834.3|20822.3|20840.8|20828.8|20834.3|20822.3|7
1750785430000|2025-06-24 17:17:10|20835|20823|20836.3|20824.3|20836.3|20824.3|20835|20823|3
1750785440000|2025-06-24 17:17:20|20837.5|20825.5|20836.8|20824.8|20837.5|20825.5|20836.8|20824.8|4
1750785450000|2025-06-24 17:17:30|20836.3|20824.3|20831.8|20819.8|20836.3|20824.3|20831.8|20819.8|1
1750785460000|2025-06-24 17:17:40|20830.8|20818.8|20830|20818|20831.3|20819.3|20830|20818|6
1750785470000|2025-06-24 17:17:50|20828.3|20816.3|20829.3|20817.3|20829.3|20817.3|20827|20815|1
1750785480000|2025-06-24 17:18:00|20828.3|20816.3|20828.3|20816.3|20828.8|20816.8|20828.3|20816.3|0
1750785490000|2025-06-24 17:18:10|20829.5|20817.5|20828.8|20816.8|20830.8|20818.8|20828.8|20816.8|5
1750785500000|2025-06-24 17:18:20|20829.3|20817.3|20830|20818|20831.3|20819.3|20829.3|20817.3|0
1750785510000|2025-06-24 17:18:30|20830.8|20818.8|20832|20820|20832|20820|20830.8|20818.8|6
1750785520000|2025-06-24 17:18:40|20831.3|20819.3|20831.3|20819.3|20831.3|20819.3|20831.3|20819.3|4
1750785530000|2025-06-24 17:18:50|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|20830.8|20818.8|0
1750785540000|2025-06-24 17:19:00|20831.5|20819.5|20835.8|20823.8|20837.7|20825.7|20831.3|20819.3|4
1750785550000|2025-06-24 17:19:10|||||||||5
1750785560000|2025-06-24 17:19:20|20831.8|20819.8|20831.8|20819.8|20833.8|20821.8|20831.3|20819.3|6
1750785570000|2025-06-24 17:19:30|20832.5|20820.5|20831.8|20819.8|20834.3|20822.3|20830|20818|13
1750785590000|2025-06-24 17:19:50|20829.3|20817.3|20829.3|20817.3|20829.3|20817.3|20829.3|20817.3|6
1750785600000|2025-06-24 17:20:00|20828.6|20816.6|20829.3|20817.3|20829.3|20817.3|20828.6|20816.6|9
1750785620000|2025-06-24 17:20:20|20833.6|20821.6|20833.6|20821.6|20837.3|20825.3|20833.6|20821.6|13
1750785640000|2025-06-24 17:20:40|20834.3|20822.3|20836.8|20824.8|20837.3|20825.3|20834.3|20822.3|3
1750785650000|2025-06-24 17:20:50|20837.3|20825.3|20834.8|20822.8|20837.8|20825.8|20834.8|20822.8|0
1750785660000|2025-06-24 17:21:00|20832.3|20820.3|20832.3|20820.3|20832.3|20820.3|20832.3|20820.3|1
1750785670000|2025-06-24 17:21:10|20831.6|20819.6|20832.3|20820.3|20832.3|20820.3|20831.6|20819.6|0
1750785680000|2025-06-24 17:21:20|20833|20821|20831.8|20819.8|20833|20821|20831.8|20819.8|3
1750785690000|2025-06-24 17:21:30|20832.5|20820.5|20834.3|20822.3|20835|20823|20832.5|20820.5|2
1750785700000|2025-06-24 17:21:40|20831.7|20819.7|20827.5|20815.5|20831.7|20819.7|20827.5|20815.5|5
1750785710000|2025-06-24 17:21:50|20825.8|20813.8|20828.3|20816.3|20828.3|20816.3|20825.8|20813.8|5
1750785720000|2025-06-24 17:22:00|20828.8|20816.8|20831.3|20819.3|20831.3|20819.3|20828.8|20816.8|3
1750785730000|2025-06-24 17:22:10|20830.8|20818.8|20831.8|20819.8|20831.8|20819.8|20829.3|20817.3|1
1750785740000|2025-06-24 17:22:20|20834|20822|20834.8|20822.8|20835|20823|20834|20822|7
1750785750000|2025-06-24 17:22:30|20833.3|20821.3|20832.8|20820.8|20833.3|20821.3|20832.8|20820.8|0
1750785760000|2025-06-24 17:22:40|20834.8|20822.8|20836.8|20824.8|20837.3|20825.3|20834.8|20822.8|4
1750785770000|2025-06-24 17:22:50|20837.3|20825.3|20837.3|20825.3|20837.3|20825.3|20837.3|20825.3|0
1750785780000|2025-06-24 17:23:00|20836.8|20824.8|20850|20838|20850|20838|20836.8|20824.8|7
1750785790000|2025-06-24 17:23:10|20851.8|20839.8|20853.8|20841.8|20855.7|20843.7|20851.8|20839.8|11
1750785800000|2025-06-24 17:23:20|20853.2|20841.2|20854.3|20842.3|20854.3|20842.3|20853.2|20841.2|1
1750785810000|2025-06-24 17:23:30|20853.5|20841.5|20854.3|20842.3|20854.3|20842.3|20853.5|20841.5|5
1750785820000|2025-06-24 17:23:40|20855.3|20843.3|20854.8|20842.8|20855.3|20843.3|20854.8|20842.8|0
1750785830000|2025-06-24 17:23:50|20854.3|20842.3|20857.3|20845.3|20857.3|20845.3|20854.3|20842.3|13
1750785840000|2025-06-24 17:24:00|20856.8|20844.8|20856.8|20844.8|20857.5|20845.5|20856|20844|6
1750785850000|2025-06-24 17:24:10|20856|20844|20856|20844|20856|20844|20853.5|20841.5|5
1750785860000|2025-06-24 17:24:20|20856.8|20844.8|20857.8|20845.8|20857.8|20845.8|20856|20844|0
1750785870000|2025-06-24 17:24:30|20858.5|20846.5|20855.3|20843.3|20858.5|20846.5|20854.8|20842.8|11
1750785880000|2025-06-24 17:24:40|20854.8|20842.8|20852.3|20840.3|20854.8|20842.8|20851|20839|7
1750785890000|2025-06-24 17:24:50|20851.6|20839.6|20848.5|20836.5|20851.6|20839.6|20848.5|20836.5|5
1750785900000|2025-06-24 17:25:00|20846|20834|20846|20834|20846|20834|20846|20834|6
1750785910000|2025-06-24 17:25:10|20848.2|20836.2|20847.5|20835.5|20848.2|20836.2|20847.5|20835.5|2
1750785930000|2025-06-24 17:25:30|20846.8|20834.8|20848.2|20836.2|20848.2|20836.2|20845.7|20833.7|2
1750785940000|2025-06-24 17:25:40|20848.8|20836.8|20848.8|20836.8|20848.8|20836.8|20848.8|20836.8|0
1750785950000|2025-06-24 17:25:50|20850|20838|20851.3|20839.3|20852.5|20840.5|20850|20838|3
1750785960000|2025-06-24 17:26:00|20848.8|20836.8|20846.3|20834.3|20848.8|20836.8|20846.3|20834.3|3
1750785970000|2025-06-24 17:26:10|20843.8|20831.8|20843.8|20831.8|20843.8|20831.8|20843.8|20831.8|1
1750785980000|2025-06-24 17:26:20|20845.7|20833.7|20843.8|20831.8|20845.7|20833.7|20843.8|20831.8|8
1750785990000|2025-06-24 17:26:30|20844.3|20832.3|20844.8|20832.8|20845.3|20833.3|20844.3|20832.3|7
1750786000000|2025-06-24 17:26:40|20844.3|20832.3|20848.5|20836.5|20848.5|20836.5|20844.3|20832.3|2
1750786010000|2025-06-24 17:26:50|20851.8|20839.8|20851.8|20839.8|20851.8|20839.8|20851.8|20839.8|2
1750786020000|2025-06-24 17:27:00|||||||||8
1750786030000|2025-06-24 17:27:10|20852.3|20840.3|20851.8|20839.8|20853.5|20841.5|20851.8|20839.8|9
1750786040000|2025-06-24 17:27:20|||||||||6
1750786060000|2025-06-24 17:27:40|||||||||4
1750786070000|2025-06-24 17:27:50|20855.3|20843.3|20864.3|20852.3|20864.3|20852.3|20855.3|20843.3|9
1750786080000|2025-06-24 17:28:00|20864.8|20852.8|20869.8|20857.8|20869.8|20857.8|20864.8|20852.8|20
1750786090000|2025-06-24 17:28:10|20869|20857|20869.3|20857.3|20869.3|20857.3|20867.8|20855.8|8
1750786100000|2025-06-24 17:28:20|20868.5|20856.5|20867.8|20855.8|20868.5|20856.5|20867.8|20855.8|1
1750786110000|2025-06-24 17:28:30|20866.5|20854.5|20865.3|20853.3|20866.5|20854.5|20865.3|20853.3|4
1750786120000|2025-06-24 17:28:40|20866|20854|20867.3|20855.3|20867.3|20855.3|20866|20854|3
1750786130000|2025-06-24 17:28:50|20865.3|20853.3|20867.8|20855.8|20867.8|20855.8|20864|20852|2
1750786140000|2025-06-24 17:29:00|20872.3|20860.3|20876|20864|20876|20864|20871|20859|8
1750786150000|2025-06-24 17:29:10|20879.8|20867.8|20882.3|20870.3|20882.3|20870.3|20879.8|20867.8|7
1750786160000|2025-06-24 17:29:20|20879.3|20867.3|20884.3|20872.3|20884.3|20872.3|20878.5|20866.5|8
1750786170000|2025-06-24 17:29:30|20882.3|20870.3|20881.8|20869.8|20882.3|20870.3|20881.5|20869.5|3
1750786180000|2025-06-24 17:29:40|20881|20869|20881|20869|20881.8|20869.8|20881|20869|2
1750786190000|2025-06-24 17:29:50|20879|20867|20879.3|20867.3|20880.5|20868.5|20876.8|20864.8|13
1750786200000|2025-06-24 17:30:00|20879.8|20867.8|20879.3|20867.3|20879.8|20867.8|20879.3|20867.3|0
1750786210000|2025-06-24 17:30:10|20877.8|20865.8|20876.8|20864.8|20879.3|20867.3|20876.8|20864.8|1
1750786220000|2025-06-24 17:30:20|20877.3|20865.3|20877.3|20865.3|20877.3|20865.3|20877.3|20865.3|0
1750786230000|2025-06-24 17:30:30|20878|20866|20886.8|20874.8|20886.8|20874.8|20878|20866|7
1750786240000|2025-06-24 17:30:40|20886.5|20874.5|20891.8|20879.8|20892.3|20880.3|20886.5|20874.5|13
1750786250000|2025-06-24 17:30:50|20891|20879|20891.8|20879.8|20892.3|20880.3|20891|20879|7
1750786260000|2025-06-24 17:31:00|20891|20879|20891|20879|20891.8|20879.8|20891|20879|0
1750786270000|2025-06-24 17:31:10|20889.3|20877.3|20884.8|20872.8|20889.3|20877.3|20883.5|20871.5|19
1750786280000|2025-06-24 17:31:20|20884.3|20872.3|20885.3|20873.3|20886|20874|20884.3|20872.3|3
1750786290000|2025-06-24 17:31:30|20886|20874|20888|20876|20890|20878|20886|20874|26
1750786300000|2025-06-24 17:31:40|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|20888.5|20876.5|1
1750786310000|2025-06-24 17:31:50|20887.8|20875.8|20884.8|20872.8|20887.8|20875.8|20884.3|20872.3|1
1750786320000|2025-06-24 17:32:00|20883.5|20871.5|20879.3|20867.3|20884.3|20872.3|20879.3|20867.3|7
1750786330000|2025-06-24 17:32:10|20876.8|20864.8|20876.8|20864.8|20876.8|20864.8|20876.8|20864.8|1
1750786340000|2025-06-24 17:32:20|20877.3|20865.3|20879.8|20867.8|20881|20869|20877.3|20865.3|1
1750786350000|2025-06-24 17:32:30|||||||||3
1750786360000|2025-06-24 17:32:40|20879.3|20867.3|20879.3|20867.3|20879.8|20867.8|20879.3|20867.3|0
1750786370000|2025-06-24 17:32:50|20880.3|20868.3|20875.3|20863.3|20880.3|20868.3|20875.3|20863.3|4
1750786380000|2025-06-24 17:33:00|20874.8|20862.8|20872.3|20860.3|20874.8|20862.8|20872.3|20860.3|8
1750786390000|2025-06-24 17:33:10|20877.3|20865.3|20874.8|20862.8|20877.3|20865.3|20874.8|20862.8|17
1750786400000|2025-06-24 17:33:20|20873.5|20861.5|20880.3|20868.3|20880.3|20868.3|20873.3|20861.3|10
1750786410000|2025-06-24 17:33:30|20878.7|20866.7|20872.3|20860.3|20878.7|20866.7|20872.3|20860.3|3
1750786420000|2025-06-24 17:33:40|||||||||4
1750786430000|2025-06-24 17:33:50|20872.8|20860.8|20876.7|20864.7|20876.7|20864.7|20872.8|20860.8|4
1750786440000|2025-06-24 17:34:00|20876.2|20864.2|20878.7|20866.7|20878.7|20866.7|20875.7|20863.7|27
1750786450000|2025-06-24 17:34:10|20877.5|20865.5|20871.2|20859.2|20877.5|20865.5|20871.2|20859.2|3
1750786460000|2025-06-24 17:34:20|20873.2|20861.2|20871.7|20859.7|20873.2|20861.2|20871.7|20859.7|0
1750786470000|2025-06-24 17:34:30|20868.8|20856.8|20863.2|20851.2|20868.8|20856.8|20860|20848|86
1750786480000|2025-06-24 17:34:40|20863.7|20851.7|20862.5|20850.5|20863.7|20851.7|20862.5|20850.5|2
1750786490000|2025-06-24 17:34:50|20861.2|20849.2|20861.2|20849.2|20861.2|20849.2|20861.2|20849.2|2
1750786500000|2025-06-24 17:35:00|20861|20849|20865.7|20853.7|20865.7|20853.7|20861|20849|2
1750786510000|2025-06-24 17:35:10|||||||||2
1750786520000|2025-06-24 17:35:20|20866.2|20854.2|20865|20853|20867.5|20855.5|20865|20853|6
1750786550000|2025-06-24 17:35:50|20872.5|20860.5|20870.7|20858.7|20872.5|20860.5|20870.7|20858.7|4
1750786560000|2025-06-24 17:36:00|20871.7|20859.7|20875.7|20863.7|20876.4|20864.4|20871.7|20859.7|12
1750786570000|2025-06-24 17:36:10|20875|20863|20875|20863|20875.5|20863.5|20875|20863|10
1750786580000|2025-06-24 17:36:20|20875.7|20863.7|20875|20863|20875.7|20863.7|20872.5|20860.5|4
1750786590000|2025-06-24 17:36:30|20875.7|20863.7|20877.5|20865.5|20878.7|20866.7|20875.7|20863.7|3
1750786600000|2025-06-24 17:36:40|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|2
1750786610000|2025-06-24 17:36:50|20878.9|20866.9|20882.5|20870.5|20882.5|20870.5|20878.9|20866.9|23
1750786620000|2025-06-24 17:37:00|20883.2|20871.2|20886.7|20874.7|20886.7|20874.7|20883.2|20871.2|2
1750786630000|2025-06-24 17:37:10|20886.2|20874.2|20886.2|20874.2|20887|20875|20885.5|20873.5|11
1750786640000|2025-06-24 17:37:20|20890|20878|20889.2|20877.2|20890|20878|20888.7|20876.7|12
1750786650000|2025-06-24 17:37:30|20891.7|20879.7|20891.2|20879.2|20891.7|20879.7|20891.2|20879.2|2
1750786660000|2025-06-24 17:37:40|20891.7|20879.7|20891.7|20879.7|20893.7|20881.7|20889.2|20877.2|13
1750786670000|2025-06-24 17:37:50|20891.2|20879.2|20891.2|20879.2|20893.2|20881.2|20891.2|20879.2|8
1750786680000|2025-06-24 17:38:00|20892|20880|20890.7|20878.7|20892|20880|20889.2|20877.2|1
1750786690000|2025-06-24 17:38:10|20889.2|20877.2|20889.2|20877.2|20890|20878|20889.2|20877.2|1
1750786700000|2025-06-24 17:38:20|20890|20878|20890.7|20878.7|20890.7|20878.7|20889.2|20877.2|20
1750786710000|2025-06-24 17:38:30|20892|20880|20893.2|20881.2|20895.7|20883.7|20891.7|20879.7|2
1750786720000|2025-06-24 17:38:40|||||||||1
1750786730000|2025-06-24 17:38:50|20892.5|20880.5|20892.5|20880.5|20892.5|20880.5|20892.5|20880.5|0
1750786740000|2025-06-24 17:39:00|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|20893.2|20881.2|0
1750786750000|2025-06-24 17:39:10|20897.2|20885.2|20897.2|20885.2|20897.2|20885.2|20895.7|20883.7|16
1750786760000|2025-06-24 17:39:20|20898.2|20886.2|20898.2|20886.2|20898.2|20886.2|20898.2|20886.2|3
1750786770000|2025-06-24 17:39:30|20897.7|20885.7|20897.7|20885.7|20897.7|20885.7|20897.7|20885.7|0
1750786780000|2025-06-24 17:39:40|20897.2|20885.2|20895.7|20883.7|20897.2|20885.2|20895.7|20883.7|1
1750786790000|2025-06-24 17:39:50|20894.4|20882.4|20896.9|20884.9|20896.9|20884.9|20894.4|20882.4|1
1750786800000|2025-06-24 17:40:00|20895.7|20883.7|20893.9|20881.9|20895.7|20883.7|20893.2|20881.2|2
1750786810000|2025-06-24 17:40:10|20893.2|20881.2|20888.2|20876.2|20893.2|20881.2|20888.2|20876.2|3
1750786820000|2025-06-24 17:40:20|20890.7|20878.7|20890.7|20878.7|20891.4|20879.4|20888.9|20876.9|5
1750786830000|2025-06-24 17:40:30|||||||||3
1750786840000|2025-06-24 17:40:40|||||||||4
1750786850000|2025-06-24 17:40:50|20891.2|20879.2|20893.2|20881.2|20893.2|20881.2|20890.7|20878.7|13
1750786870000|2025-06-24 17:41:10|20892.5|20880.5|20892.7|20880.7|20892.7|20880.7|20891.2|20879.2|3
1750786880000|2025-06-24 17:41:20|20892.5|20880.5|20896.2|20884.2|20896.2|20884.2|20891.2|20879.2|3
1750786890000|2025-06-24 17:41:30|20895.7|20883.7|20893.2|20881.2|20895.7|20883.7|20893.2|20881.2|2
1750786900000|2025-06-24 17:41:40|20894.2|20882.2|20895|20883|20896.7|20884.7|20894.2|20882.2|5
1750786910000|2025-06-24 17:41:50|20895.5|20883.5|20898.2|20886.2|20898.7|20886.7|20895.5|20883.5|5
1750786920000|2025-06-24 17:42:00|20899.4|20887.4|20895.7|20883.7|20899.4|20887.4|20895|20883|5
1750786930000|2025-06-24 17:42:10|20898.2|20886.2|20898.2|20886.2|20899.4|20887.4|20898.2|20886.2|5
1750786940000|2025-06-24 17:42:20|||||||||1
1750786950000|2025-06-24 17:42:30|20898.7|20886.7|20900|20888|20900|20888|20898.7|20886.7|11
1750786960000|2025-06-24 17:42:40|20900.5|20888.5|20899.2|20887.2|20900.5|20888.5|20899.2|20887.2|34
1750786970000|2025-06-24 17:42:50|20896.2|20884.2|20898.7|20886.7|20898.7|20886.7|20896.2|20884.2|1
1750786980000|2025-06-24 17:43:00|20899.4|20887.4|20897.8|20885.8|20900|20888|20897.8|20885.8|13
1750786990000|2025-06-24 17:43:10|20896.2|20884.2|20897.5|20885.5|20897.5|20885.5|20895|20883|6
1750787000000|2025-06-24 17:43:20|20896.2|20884.2|20896.7|20884.7|20897.5|20885.5|20896.2|20884.2|0
1750787010000|2025-06-24 17:43:30|||||||||1
1750787020000|2025-06-24 17:43:40|20898.7|20886.7|20899.2|20887.2|20899.4|20887.4|20897.5|20885.5|11
1750787030000|2025-06-24 17:43:50|20900|20888|20895|20883|20900|20888|20891.7|20879.7|15
1750787040000|2025-06-24 17:44:00|20895.7|20883.7|20889.2|20877.2|20896.2|20884.2|20888.7|20876.7|20
1750787050000|2025-06-24 17:44:10|20890|20878|20889.2|20877.2|20890|20878|20889.2|20877.2|7
1750787060000|2025-06-24 17:44:20|20888.7|20876.7|20891.2|20879.2|20891.2|20879.2|20888.7|20876.7|0
1750787070000|2025-06-24 17:44:30|20891.7|20879.7|20892.5|20880.5|20892.5|20880.5|20891.7|20879.7|1
1750787080000|2025-06-24 17:44:40|20891.7|20879.7|20891.7|20879.7|20891.7|20879.7|20891.7|20879.7|0
1750787090000|2025-06-24 17:44:50|20891.2|20879.2|20890.7|20878.7|20891.7|20879.7|20890.7|20878.7|3
1750787100000|2025-06-24 17:45:00|20888.7|20876.7|20892.5|20880.5|20893.2|20881.2|20888.2|20876.2|9
1750787110000|2025-06-24 17:45:10|20890|20878|20882.5|20870.5|20890|20878|20882.5|20870.5|41
1750787120000|2025-06-24 17:45:20|20882.4|20870.4|20874.2|20862.2|20882.4|20870.4|20873.2|20861.2|17
1750787130000|2025-06-24 17:45:30|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|2
1750787140000|2025-06-24 17:45:40|20877.4|20865.4|20877.4|20865.4|20877.4|20865.4|20877.4|20865.4|0
1750787150000|2025-06-24 17:45:50|20879.2|20867.2|20877.4|20865.4|20881.2|20869.2|20876.2|20864.2|3
1750787160000|2025-06-24 17:46:00|20880.7|20868.7|20882.7|20870.7|20882.7|20870.7|20878.2|20866.2|24
1750787170000|2025-06-24 17:46:10|20884.6|20872.6|20882.1|20870.1|20884.6|20872.6|20882.1|20870.1|46
1750787180000|2025-06-24 17:46:20|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|20879.6|20867.6|11
1750787190000|2025-06-24 17:46:30|20880.2|20868.2|20880.2|20868.2|20880.2|20868.2|20880.2|20868.2|2
1750787200000|2025-06-24 17:46:40|20881.4|20869.4|20873.2|20861.2|20881.9|20869.9|20873.2|20861.2|11
1750787210000|2025-06-24 17:46:50|20873.9|20861.9|20870.7|20858.7|20873.9|20861.9|20866.2|20854.2|21
1750787220000|2025-06-24 17:47:00|20870.2|20858.2|20868.7|20856.7|20870.2|20858.2|20868.7|20856.7|3
1750787230000|2025-06-24 17:47:10|20870.7|20858.7|20870.7|20858.7|20870.7|20858.7|20870.7|20858.7|0
1750787240000|2025-06-24 17:47:20|20871.2|20859.2|20870.7|20858.7|20872.4|20860.4|20870.7|20858.7|0
1750787260000|2025-06-24 17:47:40|20869.9|20857.9|20868.7|20856.7|20870.7|20858.7|20868.7|20856.7|4
1750787270000|2025-06-24 17:47:50|20868|20856|20866.2|20854.2|20868|20856|20866.2|20854.2|1
1750787280000|2025-06-24 17:48:00|20866.9|20854.9|20866.2|20854.2|20868.2|20856.2|20866.2|20854.2|2
1750787300000|2025-06-24 17:48:20|20865.2|20853.2|20864.9|20852.9|20866.7|20854.7|20864.9|20852.9|9
1750787310000|2025-06-24 17:48:30|20865.7|20853.7|20867.4|20855.4|20867.4|20855.4|20865.7|20853.7|3
1750787320000|2025-06-24 17:48:40|20866.7|20854.7|20867.4|20855.4|20867.4|20855.4|20864.2|20852.2|1
1750787330000|2025-06-24 17:48:50|20866.9|20854.9|20861.2|20849.2|20866.9|20854.9|20861.2|20849.2|3
1750787340000|2025-06-24 17:49:00|20861.7|20849.7|20858.7|20846.7|20861.7|20849.7|20857.4|20845.4|26
1750787360000|2025-06-24 17:49:20|20859.9|20847.9|20858|20846|20859.9|20847.9|20858|20846|7
1750787370000|2025-06-24 17:49:30|20857.4|20845.4|20856.7|20844.7|20858|20846|20855.7|20843.7|18
1750787380000|2025-06-24 17:49:40|20856.2|20844.2|20855.5|20843.5|20856.9|20844.9|20855.5|20843.5|2
1750787390000|2025-06-24 17:49:50|20854.9|20842.9|20857.4|20845.4|20857.4|20845.4|20854.9|20842.9|9
1750787400000|2025-06-24 17:50:00|20858.7|20846.7|20857.4|20845.4|20858.7|20846.7|20854.9|20842.9|8
1750787410000|2025-06-24 17:50:10|20858.2|20846.2|20852.4|20840.4|20858.2|20846.2|20852.4|20840.4|77
1750787420000|2025-06-24 17:50:20|20850.7|20838.7|20847.4|20835.4|20850.7|20838.7|20847.4|20835.4|41
1750787430000|2025-06-24 17:50:30|20845.5|20833.5|20847.4|20835.4|20847.4|20835.4|20844.2|20832.2|12
1750787440000|2025-06-24 17:50:40|20848.2|20836.2|20851.2|20839.2|20851.4|20839.4|20847.4|20835.4|15
1750787450000|2025-06-24 17:50:50|20852.4|20840.4|20852.4|20840.4|20852.4|20840.4|20849.9|20837.9|5
1750787470000|2025-06-24 17:51:10|20855.7|20843.7|20856.7|20844.7|20856.7|20844.7|20854.2|20842.2|14
1750787480000|2025-06-24 17:51:20|20857.4|20845.4|20866.7|20854.7|20867.7|20855.7|20857.4|20845.4|24
1750787490000|2025-06-24 17:51:30|20867.2|20855.2|20864.2|20852.2|20867.2|20855.2|20864.2|20852.2|9
1750787500000|2025-06-24 17:51:40|20864.7|20852.7|20862.4|20850.4|20864.7|20852.7|20861|20849|15
1750787520000|2025-06-24 17:52:00|20862.6|20850.6|20863.2|20851.2|20863.2|20851.2|20862.6|20850.6|3
1750787530000|2025-06-24 17:52:10|20863.9|20851.9|20862.4|20850.4|20863.9|20851.9|20862.4|20850.4|17
1750787540000|2025-06-24 17:52:20|20863.7|20851.7|20863.7|20851.7|20863.7|20851.7|20863.2|20851.2|4
1750787550000|2025-06-24 17:52:30|20864.4|20852.4|20864.9|20852.9|20865.7|20853.7|20864.4|20852.4|8
1750787560000|2025-06-24 17:52:40|20865.7|20853.7|20866.2|20854.2|20866.2|20854.2|20865.7|20853.7|4
1750787570000|2025-06-24 17:52:50|20867.9|20855.9|20867.9|20855.9|20867.9|20855.9|20867.9|20855.9|3
1750787580000|2025-06-24 17:53:00|20867.2|20855.2|20864.2|20852.2|20867.2|20855.2|20864.2|20852.2|2
1750787590000|2025-06-24 17:53:10|20866|20854|20864.2|20852.2|20866|20854|20864.2|20852.2|4
1750787600000|2025-06-24 17:53:20|20866.8|20854.8|20865.7|20853.7|20867.7|20855.7|20864.9|20852.9|12
1750787610000|2025-06-24 17:53:30|20864.2|20852.2|20862.4|20850.4|20864.2|20852.2|20862.4|20850.4|4
1750787620000|2025-06-24 17:53:40|20863.2|20851.2|20878.7|20866.7|20878.7|20866.7|20863.2|20851.2|5
1750787630000|2025-06-24 17:53:50|||||||||1
1750787640000|2025-06-24 17:54:00|20877.4|20865.4|20877.4|20865.4|20878.2|20866.2|20877.4|20865.4|4
1750787650000|2025-06-24 17:54:10|20876.7|20864.7|20873.7|20861.7|20876.7|20864.7|20873.7|20861.7|10
1750787660000|2025-06-24 17:54:20|20874.2|20862.2|20880.7|20868.7|20880.7|20868.7|20870.7|20858.7|8
1750787670000|2025-06-24 17:54:30|20881.7|20869.7|20882.4|20870.4|20883.2|20871.2|20881.7|20869.7|10
1750787680000|2025-06-24 17:54:40|20883.2|20871.2|20881.2|20869.2|20883.2|20871.2|20881.2|20869.2|8
1750787690000|2025-06-24 17:54:50|20881.7|20869.7|20883.2|20871.2|20883.2|20871.2|20881.7|20869.7|18
1750787700000|2025-06-24 17:55:00|20880.4|20868.4|20885.7|20873.7|20885.7|20873.7|20879.9|20867.9|10
1750787710000|2025-06-24 17:55:10|20884.2|20872.2|20883.2|20871.2|20885.7|20873.7|20883.2|20871.2|4
1750787720000|2025-06-24 17:55:20|20882.4|20870.4|20881.2|20869.2|20882.4|20870.4|20881.2|20869.2|7
1750787730000|2025-06-24 17:55:30|20880.7|20868.7|20874.2|20862.2|20880.7|20868.7|20873.7|20861.7|10
1750787740000|2025-06-24 17:55:40|20873.7|20861.7|20873.2|20861.2|20874.9|20862.9|20871.2|20859.2|3
1750787750000|2025-06-24 17:55:50|20874.9|20862.9|20874.9|20862.9|20874.9|20862.9|20874.9|20862.9|36
1750787760000|2025-06-24 17:56:00|20875.7|20863.7|20876.2|20864.2|20876.7|20864.7|20875.7|20863.7|1
1750787770000|2025-06-24 17:56:10|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20874.9|20862.9|3
1750787780000|2025-06-24 17:56:20|20872.4|20860.4|20870.7|20858.7|20872.4|20860.4|20869.9|20857.9|3
1750787790000|2025-06-24 17:56:30|20871.2|20859.2|20868.2|20856.2|20871.2|20859.2|20868.2|20856.2|3
1750787800000|2025-06-24 17:56:40|20867.1|20855.1|20861.4|20849.4|20867.1|20855.1|20861.4|20849.4|20
1750787820000|2025-06-24 17:57:00|||||||||5
1750787840000|2025-06-24 17:57:20|20864.4|20852.4|20865.6|20853.6|20866.4|20854.4|20864.4|20852.4|28
1750787850000|2025-06-24 17:57:30|20861.4|20849.4|20862.1|20850.1|20862.1|20850.1|20861.4|20849.4|9
1750787860000|2025-06-24 17:57:40|20861.4|20849.4|20861.4|20849.4|20861.4|20849.4|20861.4|20849.4|2
1750787870000|2025-06-24 17:57:50|20860.9|20848.9|20861.4|20849.4|20861.4|20849.4|20860.9|20848.9|6
1750787880000|2025-06-24 17:58:00|20868.4|20856.4|20870.6|20858.6|20880.9|20868.9|20868.4|20856.4|32
1750787890000|2025-06-24 17:58:10|20871.4|20859.4|20870.6|20858.6|20871.9|20859.9|20868.9|20856.9|9
1750787900000|2025-06-24 17:58:20|20869.4|20857.4|20866.4|20854.4|20869.4|20857.4|20865.6|20853.6|7
1750787910000|2025-06-24 17:58:30|20865.6|20853.6|20868.1|20856.1|20868.1|20856.1|20865.6|20853.6|4
1750787920000|2025-06-24 17:58:40|20866.4|20854.4|20867.6|20855.6|20868.9|20856.9|20864.9|20852.9|13
1750787930000|2025-06-24 17:58:50|20867.1|20855.1|20858.1|20846.1|20867.1|20855.1|20858.1|20846.1|84
1750787940000|2025-06-24 17:59:00|20857.6|20845.6|20853.4|20841.4|20857.8|20845.8|20853.4|20841.4|33
1750787950000|2025-06-24 17:59:10|20854.8|20842.8|20853.4|20841.4|20854.8|20842.8|20853.4|20841.4|20
1750787960000|2025-06-24 17:59:20|20854.1|20842.1|20853.4|20841.4|20854.8|20842.8|20853.4|20841.4|9
1750787970000|2025-06-24 17:59:30|20853.9|20841.9|20853.4|20841.4|20853.9|20841.9|20853.4|20841.4|51
1750787980000|2025-06-24 17:59:40|20851.4|20839.4|20852.1|20840.1|20852.3|20840.3|20850.3|20838.3|79
1750787990000|2025-06-24 17:59:50|20852.8|20840.8|20854.6|20842.6|20855.3|20843.3|20851.6|20839.6|114
1750788000000|2025-06-24 18:00:00|20855.9|20843.9|20860.3|20848.3|20860.3|20848.3|20855.3|20843.3|17
1750788010000|2025-06-24 18:00:10|20860.9|20848.9|20861.4|20849.4|20862.1|20850.1|20860.9|20848.9|46
1750788020000|2025-06-24 18:00:20|20860.9|20848.9|20860.9|20848.9|20862.1|20850.1|20860.9|20848.9|49
1750788030000|2025-06-24 18:00:30|20861.6|20849.6|20857.8|20845.8|20861.6|20849.6|20857.8|20845.8|41
1750788040000|2025-06-24 18:00:40|20856.6|20844.6|20857.1|20845.1|20857.1|20845.1|20856.6|20844.6|5
1750788050000|2025-06-24 18:00:50|20852.8|20840.8|20848.8|20836.8|20853.6|20841.6|20846.3|20834.3|17
1750788060000|2025-06-24 18:01:00|20846.8|20834.8|20848.1|20836.1|20848.1|20836.1|20844.3|20832.3|13
1750788070000|2025-06-24 18:01:10|20847.3|20835.3|20846.1|20834.1|20849.3|20837.3|20846.1|20834.1|13
1750788080000|2025-06-24 18:01:20|20846.8|20834.8|20845.6|20833.6|20846.8|20834.8|20839.8|20827.8|38
1750788090000|2025-06-24 18:01:30|20846.1|20834.1|20846.8|20834.8|20847.3|20835.3|20846.1|20834.1|4
1750788100000|2025-06-24 18:01:40|20846.1|20834.1|20846.8|20834.8|20846.8|20834.8|20846.1|20834.1|44
1750788110000|2025-06-24 18:01:50|20845.6|20833.6|20854.3|20842.3|20854.3|20842.3|20841.8|20829.8|27
1750788120000|2025-06-24 18:02:00|20855|20843|20854.8|20842.8|20856.8|20844.8|20853.6|20841.6|34
1750788130000|2025-06-24 18:02:10|20856.8|20844.8|20861.8|20849.8|20861.8|20849.8|20856.8|20844.8|20
1750788140000|2025-06-24 18:02:20|20861.1|20849.1|20861.8|20849.8|20861.8|20849.8|20860.6|20848.6|6
1750788150000|2025-06-24 18:02:30|20862.5|20850.5|20860.5|20848.5|20862.5|20850.5|20860.5|20848.5|1
1750788160000|2025-06-24 18:02:40|20863.6|20851.6|20865|20853|20865|20853|20863.6|20851.6|12
1750788170000|2025-06-24 18:02:50|20863.6|20851.6|20863|20851|20863.6|20851.6|20861.8|20849.8|12
1750788180000|2025-06-24 18:03:00|20861.8|20849.8|20861.1|20849.1|20861.8|20849.8|20860.5|20848.5|5
1750788190000|2025-06-24 18:03:10|||||||||1
1750788200000|2025-06-24 18:03:20|20860.3|20848.3|20859.3|20847.3|20860.3|20848.3|20859.3|20847.3|3
1750788210000|2025-06-24 18:03:30|20859.8|20847.8|20858.6|20846.6|20859.8|20847.8|20858.6|20846.6|5
1750788220000|2025-06-24 18:03:40|20857.8|20845.8|20856.8|20844.8|20857.8|20845.8|20856.8|20844.8|1
1750788230000|2025-06-24 18:03:50|20857.5|20845.5|20863.6|20851.6|20863.6|20851.6|20857.5|20845.5|2
1750788240000|2025-06-24 18:04:00|20864.3|20852.3|20863|20851|20867.3|20855.3|20862.5|20850.5|4
1750788250000|2025-06-24 18:04:10|20862.5|20850.5|20865.5|20853.5|20865.5|20853.5|20861.8|20849.8|4
1750788260000|2025-06-24 18:04:20|20868|20856|20868|20856|20868|20856|20868|20856|3
1750788270000|2025-06-24 18:04:30|20866.1|20854.1|20866.1|20854.1|20866.1|20854.1|20863|20851|7
1750788280000|2025-06-24 18:04:40|20864.1|20852.1|20863.6|20851.6|20864.1|20852.1|20863.6|20851.6|2
1750788290000|2025-06-24 18:04:50|20862.8|20850.8|20863|20851|20863.6|20851.6|20860|20848|9
1750858200000|2025-06-25 13:30:00|20899.3|20887.3|20852|20840|20899.3|20887.3|20850|20838|124
1750858210000|2025-06-25 13:30:10|20851.3|20839.3|20872.4|20860.4|20873.6|20861.6|20850.6|20838.6|132
1750858220000|2025-06-25 13:30:20|20869.9|20857.9|20896.5|20884.5|20896.5|20884.5|20869.9|20857.9|64
1750858230000|2025-06-25 13:30:30|20895.7|20883.7|20906.8|20894.8|20918.1|20906.1|20895|20883|39
1750858240000|2025-06-25 13:30:40|20905.7|20893.7|20884.1|20872.1|20905.7|20893.7|20883.6|20871.6|66
1750858250000|2025-06-25 13:30:50|20883.6|20871.6|20872.7|20860.7|20883.6|20871.6|20871.4|20859.4|90
1750858260000|2025-06-25 13:31:00|20869.7|20857.7|20852.7|20840.7|20869.7|20857.7|20840.7|20828.7|49
1750858270000|2025-06-25 13:31:10|20853.2|20841.2|20861.1|20849.1|20861.1|20849.1|20846.8|20834.8|40
1750858280000|2025-06-25 13:31:20|20865.6|20853.6|20878.1|20866.1|20882.9|20870.9|20859.5|20847.5|58
1750858290000|2025-06-25 13:31:30|20877.5|20865.5|20880.4|20868.4|20882.9|20870.9|20873.6|20861.6|42
1750858300000|2025-06-25 13:31:40|20878.2|20866.2|20880.7|20868.7|20886.4|20874.4|20876.1|20864.1|42
1750858310000|2025-06-25 13:31:50|20877.2|20865.2|20881.4|20869.4|20884.6|20872.6|20876.4|20864.4|32
1750858320000|2025-06-25 13:32:00|20880.2|20868.2|20882.7|20870.7|20888.9|20876.9|20879.6|20867.6|33
1750858330000|2025-06-25 13:32:10|20884.1|20872.1|20879.6|20867.6|20884.6|20872.6|20867|20855|36
1750858340000|2025-06-25 13:32:20|20876.2|20864.2|20887.7|20875.7|20889.6|20877.6|20872.5|20860.5|62
1750858350000|2025-06-25 13:32:30|20885.2|20873.2|20884.6|20872.6|20886.4|20874.4|20880.9|20868.9|33
1750858360000|2025-06-25 13:32:40|20887.1|20875.1|20898.6|20886.6|20898.6|20886.6|20886.6|20874.6|33
1750858370000|2025-06-25 13:32:50|20897.5|20885.5|20889.6|20877.6|20897.9|20885.9|20888|20876|29
1750858380000|2025-06-25 13:33:00|20890.4|20878.4|20887.3|20875.3|20890.4|20878.4|20886.1|20874.1|10
1750858390000|2025-06-25 13:33:10|20888.4|20876.4|20887.1|20875.1|20889.1|20877.1|20886.6|20874.6|21
1750858400000|2025-06-25 13:33:20|20887.9|20875.9|20888.9|20876.9|20888.9|20876.9|20885.9|20873.9|15
1750858410000|2025-06-25 13:33:30|20888.4|20876.4|20883.7|20871.7|20889.6|20877.6|20880.7|20868.7|32
1750858420000|2025-06-25 13:33:40|20882.5|20870.5|20876.6|20864.6|20882.5|20870.5|20871.6|20859.6|115
1750858430000|2025-06-25 13:33:50|20878|20866|20878.2|20866.2|20881.4|20869.4|20873.8|20861.8|60
1750858440000|2025-06-25 13:34:00|20877|20865|20866.8|20854.8|20878.8|20866.8|20866.8|20854.8|17
1750858450000|2025-06-25 13:34:10|20869.3|20857.3|20874.5|20862.5|20874.5|20862.5|20868|20856|15
1750858460000|2025-06-25 13:34:20|20873.2|20861.2|20865.7|20853.7|20873.2|20861.2|20865.7|20853.7|14
1750858470000|2025-06-25 13:34:30|20864.3|20852.3|20865.7|20853.7|20865.7|20853.7|20862.7|20850.7|22
1750858480000|2025-06-25 13:34:40|20865.2|20853.2|20870|20858|20870|20858|20860.7|20848.7|23
1750858490000|2025-06-25 13:34:50|20871.3|20859.3|20866.8|20854.8|20871.3|20859.3|20865.5|20853.5|23
1750858500000|2025-06-25 13:35:00|20867.5|20855.5|20861.1|20849.1|20869.3|20857.3|20861.1|20849.1|25
1750858510000|2025-06-25 13:35:10|20862.9|20850.9|20859.3|20847.3|20863.6|20851.6|20859.3|20847.3|26
1750858520000|2025-06-25 13:35:20|20861.8|20849.8|20862.5|20850.5|20871.8|20859.8|20861.3|20849.3|31
1750858530000|2025-06-25 13:35:30|20862|20850|20871.8|20859.8|20871.8|20859.8|20854.3|20842.3|101
1750858540000|2025-06-25 13:35:40|20870.4|20858.4|20873.6|20861.6|20873.6|20861.6|20867.9|20855.9|31
1750858550000|2025-06-25 13:35:50|20869.8|20857.8|20871.1|20859.1|20871.8|20859.8|20866.1|20854.1|40
1750858560000|2025-06-25 13:36:00|20872.3|20860.3|20869.3|20857.3|20872.9|20860.9|20867.9|20855.9|82
1750858570000|2025-06-25 13:36:10|20870|20858|20865|20853|20871.8|20859.8|20865|20853|4
1750858580000|2025-06-25 13:36:20|20866.8|20854.8|20866.3|20854.3|20870.5|20858.5|20866.3|20854.3|21
1750858590000|2025-06-25 13:36:30|20866.8|20854.8|20871.1|20859.1|20871.1|20859.1|20866.8|20854.8|14
1750858600000|2025-06-25 13:36:40|20870.4|20858.4|20862.9|20850.9|20870.4|20858.4|20862.9|20850.9|30
1750858610000|2025-06-25 13:36:50|20859.1|20847.1|20854.6|20842.6|20859.1|20847.1|20852.1|20840.1|14
1750858620000|2025-06-25 13:37:00|20855.9|20843.9|20840.9|20828.9|20855.9|20843.9|20840.9|20828.9|19
1750858630000|2025-06-25 13:37:10|20838.9|20826.9|20846.4|20834.4|20847.1|20835.1|20838.9|20826.9|34
1750858640000|2025-06-25 13:37:20|20845.7|20833.7|20843.9|20831.9|20845.9|20833.9|20842.1|20830.1|21
1750858650000|2025-06-25 13:37:30|20844.6|20832.6|20855.2|20843.2|20856.4|20844.4|20844.6|20832.6|40
1750858660000|2025-06-25 13:37:40|20855.7|20843.7|20852.5|20840.5|20860.7|20848.7|20852|20840|51
1750858670000|2025-06-25 13:37:50|20852|20840|20865.7|20853.7|20865.7|20853.7|20852|20840|39
1750858680000|2025-06-25 13:38:00|20865|20853|20860|20848|20866.8|20854.8|20858.7|20846.7|24
1750858690000|2025-06-25 13:38:10|20858.6|20846.6|20862.5|20850.5|20862.5|20850.5|20855.7|20843.7|11
1750858700000|2025-06-25 13:38:20|20863.2|20851.2|20870|20858|20871.9|20859.9|20863.2|20851.2|25
1750858710000|2025-06-25 13:38:30|20869.4|20857.4|20866.2|20854.2|20869.4|20857.4|20863|20851|13
1750858720000|2025-06-25 13:38:40|20866.8|20854.8|20863.7|20851.7|20868|20856|20863|20851|15
1750858730000|2025-06-25 13:38:50|20863|20851|20851.9|20839.9|20863|20851|20851.9|20839.9|20
1750858740000|2025-06-25 13:39:00|20856.2|20844.2|20851.9|20839.9|20856.2|20844.2|20851.9|20839.9|63
1750858750000|2025-06-25 13:39:10|20853.7|20841.7|20851.9|20839.9|20853.7|20841.7|20851.9|20839.9|8
1750858760000|2025-06-25 13:39:20|20853|20841|20855|20843|20855.5|20843.5|20851.9|20839.9|40
1750858770000|2025-06-25 13:39:30|20855.5|20843.5|20863.5|20851.5|20863.5|20851.5|20855.5|20843.5|15
1750858780000|2025-06-25 13:39:40|20862.5|20850.5|20866.8|20854.8|20868.7|20856.7|20859.8|20847.8|21
1750858790000|2025-06-25 13:39:50|20867.3|20855.3|20874.3|20862.3|20875.5|20863.5|20867.3|20855.3|29
1750858800000|2025-06-25 13:40:00|20875|20863|20879.3|20867.3|20884.3|20872.3|20874.3|20862.3|16
1750858810000|2025-06-25 13:40:10|20878|20866|20874.3|20862.3|20878|20866|20874.3|20862.3|13
1750858820000|2025-06-25 13:40:20|20872.8|20860.8|20872.8|20860.8|20874.1|20862.1|20872.8|20860.8|11
1750858830000|2025-06-25 13:40:30|20875.3|20863.3|20877.1|20865.1|20877.1|20865.1|20875.3|20863.3|13
1750858840000|2025-06-25 13:40:40|20875.3|20863.3|20875.9|20863.9|20880.3|20868.3|20875.3|20863.3|24
1750858850000|2025-06-25 13:40:50|20876.4|20864.4|20874.6|20862.6|20877.8|20865.8|20874.6|20862.6|18
1750858860000|2025-06-25 13:41:00|20873.5|20861.5|20877.6|20865.6|20877.6|20865.6|20872.1|20860.1|15
1750858870000|2025-06-25 13:41:10|20876.2|20864.2|20873.2|20861.2|20877.6|20865.6|20873.2|20861.2|7
1750858880000|2025-06-25 13:41:20|20872.1|20860.1|20875.1|20863.1|20875.1|20863.1|20868.2|20856.2|12
1750858890000|2025-06-25 13:41:30|20875.7|20863.7|20876.4|20864.4|20881.4|20869.4|20875.7|20863.7|16
1750858900000|2025-06-25 13:41:40|20875.7|20863.7|20878.2|20866.2|20878.9|20866.9|20875.7|20863.7|17
1750858910000|2025-06-25 13:41:50|20874.4|20862.4|20873.9|20861.9|20874.4|20862.4|20873.9|20861.9|16
1750858920000|2025-06-25 13:42:00|20873.2|20861.2|20873.9|20861.9|20874.4|20862.4|20871.4|20859.4|20
1750858930000|2025-06-25 13:42:10|20873.2|20861.2|20873.2|20861.2|20873.2|20861.2|20873.2|20861.2|21
1750858940000|2025-06-25 13:42:20|20869.4|20857.4|20868.9|20856.9|20870.7|20858.7|20867.6|20855.6|17
1750858950000|2025-06-25 13:42:30|20869.6|20857.6|20859.1|20847.1|20869.6|20857.6|20859.1|20847.1|16
1750858960000|2025-06-25 13:42:40|20860.1|20848.1|20861.4|20849.4|20861.4|20849.4|20855.1|20843.1|12
1750858970000|2025-06-25 13:42:50|20863.5|20851.5|20868.9|20856.9|20869.4|20857.4|20863.5|20851.5|11
1750858980000|2025-06-25 13:43:00|20868.2|20856.2|20866.4|20854.4|20868.2|20856.2|20866.4|20854.4|11
1750858990000|2025-06-25 13:43:10|20865.7|20853.7|20868.2|20856.2|20869.4|20857.4|20865.7|20853.7|9
1750859000000|2025-06-25 13:43:20|20866.9|20854.9|20866.9|20854.9|20873.2|20861.2|20866.4|20854.4|14
1750859010000|2025-06-25 13:43:30|20866.4|20854.4|20866.4|20854.4|20867.6|20855.6|20866.4|20854.4|9
1750859020000|2025-06-25 13:43:40|20865.7|20853.7|20866.4|20854.4|20867.6|20855.6|20865.7|20853.7|8
1750859030000|2025-06-25 13:43:50|20865.7|20853.7|20871.4|20859.4|20871.4|20859.4|20865.7|20853.7|13
1750859040000|2025-06-25 13:44:00|20870.7|20858.7|20871.7|20859.7|20873.2|20861.2|20870.7|20858.7|32
1750859050000|2025-06-25 13:44:10|20870|20858|20867.5|20855.5|20870|20858|20867.5|20855.5|12
1750859060000|2025-06-25 13:44:20|20869.2|20857.2|20869.2|20857.2|20869.2|20857.2|20869.2|20857.2|13
1750859070000|2025-06-25 13:44:30|20870.3|20858.3|20865.5|20853.5|20870.3|20858.3|20865.5|20853.5|12
1750859080000|2025-06-25 13:44:40|20865|20853|20866.7|20854.7|20869.2|20857.2|20865|20853|9
1750859090000|2025-06-25 13:44:50|20866.2|20854.2|20864.8|20852.8|20866.2|20854.2|20864.2|20852.2|17
1750859100000|2025-06-25 13:45:00|20863.5|20851.5|20856.2|20844.2|20863.5|20851.5|20856.2|20844.2|58
1750859110000|2025-06-25 13:45:10|20856.7|20844.7|20856.2|20844.2|20856.7|20844.7|20856.2|20844.2|11
1750859120000|2025-06-25 13:45:20|20856.7|20844.7|20865.7|20853.7|20865.7|20853.7|20855.7|20843.7|55
1750859130000|2025-06-25 13:45:30|20863.2|20851.2|20860.7|20848.7|20864.6|20852.6|20860.7|20848.7|16
1750859140000|2025-06-25 13:45:40|20861.4|20849.4|20858.2|20846.2|20861.4|20849.4|20858.2|20846.2|12
1750859150000|2025-06-25 13:45:50|20858.7|20846.7|20864.9|20852.9|20864.9|20852.9|20858.7|20846.7|13
1750859160000|2025-06-25 13:46:00|20866.7|20854.7|20866.7|20854.7|20866.7|20854.7|20866.2|20854.2|13
1750859170000|2025-06-25 13:46:10|20866.2|20854.2|20859.2|20847.2|20866.7|20854.7|20859.2|20847.2|5
1750859180000|2025-06-25 13:46:20|20861.7|20849.7|20863|20851|20863|20851|20861.7|20849.7|19
1750859190000|2025-06-25 13:46:30|20863.5|20851.5|20863.5|20851.5|20863.5|20851.5|20862.4|20850.4|19
1750859200000|2025-06-25 13:46:40|20863|20851|20862.3|20850.3|20863.5|20851.5|20862.3|20850.3|0
1750859210000|2025-06-25 13:46:50|20859.8|20847.8|20859.9|20847.9|20863|20851|20859.2|20847.2|39
1750859220000|2025-06-25 13:47:00|20859.2|20847.2|20843.7|20831.7|20859.2|20847.2|20843.2|20831.2|35
1750859230000|2025-06-25 13:47:10|20837.4|20825.4|20832.4|20820.4|20837.4|20825.4|20829.9|20817.9|25
1750859240000|2025-06-25 13:47:20|20831|20819|20816.7|20804.7|20831|20819|20816.7|20804.7|28
1750859250000|2025-06-25 13:47:30|20817.4|20805.4|20811|20799|20819.8|20807.8|20811|20799|36
1750859260000|2025-06-25 13:47:40|20807.4|20795.4|20804.9|20792.9|20809.9|20797.9|20804.9|20792.9|18
1750859270000|2025-06-25 13:47:50|20805.5|20793.5|20811.7|20799.7|20812.4|20800.4|20804.8|20792.8|33
1750859280000|2025-06-25 13:48:00|20815.5|20803.5|20811.7|20799.7|20815.5|20803.5|20811.2|20799.2|34
1750859290000|2025-06-25 13:48:10|20811.2|20799.2|20811.7|20799.7|20814.2|20802.2|20811.2|20799.2|11
1750859300000|2025-06-25 13:48:20|20814.8|20802.8|20814.9|20802.9|20818|20806|20813.7|20801.7|37
1750859310000|2025-06-25 13:48:30|20816.7|20804.7|20816.7|20804.7|20819.9|20807.9|20814.2|20802.2|33
1750859320000|2025-06-25 13:48:40|20819.2|20807.2|20821.7|20809.7|20822.4|20810.4|20819.2|20807.2|8
1750859330000|2025-06-25 13:48:50|20821.2|20809.2|20818|20806|20823|20811|20818|20806|17
1750859340000|2025-06-25 13:49:00|20817.3|20805.3|20821.7|20809.7|20821.7|20809.7|20817.3|20805.3|73
1750859350000|2025-06-25 13:49:10|20821.2|20809.2|20834.2|20822.2|20834.2|20822.2|20821.2|20809.2|9
1750859360000|2025-06-25 13:49:20|20835.7|20823.7|20839.2|20827.2|20843|20831|20835.7|20823.7|14
1750859370000|2025-06-25 13:49:30|20838.7|20826.7|20842.4|20830.4|20842.4|20830.4|20838.7|20826.7|30
1750859380000|2025-06-25 13:49:40|20843.7|20831.7|20843.7|20831.7|20844.9|20832.9|20843.7|20831.7|3
1750859390000|2025-06-25 13:49:50|20844.9|20832.9|20848.2|20836.2|20848.2|20836.2|20843.7|20831.7|5
1750859400000|2025-06-25 13:50:00|20848.7|20836.7|20854.9|20842.9|20854.9|20842.9|20848.2|20836.2|8
1750859410000|2025-06-25 13:50:10|20854.4|20842.4|20870.5|20858.5|20870.5|20858.5|20854.4|20842.4|91
1750859420000|2025-06-25 13:50:20|20871.7|20859.7|20864.8|20852.8|20871.7|20859.7|20862.8|20850.8|13
1750859430000|2025-06-25 13:50:30|20862.8|20850.8|20861.2|20849.2|20864.2|20852.2|20861.2|20849.2|19
1750859440000|2025-06-25 13:50:40|20862.4|20850.4|20864.2|20852.2|20864.2|20852.2|20861.7|20849.7|2
1750859450000|2025-06-25 13:50:50|20863.7|20851.7|20861.7|20849.7|20863.7|20851.7|20860.5|20848.5|4
1750859460000|2025-06-25 13:51:00|20862.4|20850.4|20862.6|20850.6|20864.9|20852.9|20860.5|20848.5|11
1750859470000|2025-06-25 13:51:10|20863.2|20851.2|20856.4|20844.4|20863.2|20851.2|20856.4|20844.4|6
1750859480000|2025-06-25 13:51:20|20857.4|20845.4|20857.4|20845.4|20857.4|20845.4|20857.4|20845.4|4
1750859490000|2025-06-25 13:51:30|20856.9|20844.9|20847.4|20835.4|20857.4|20845.4|20847.4|20835.4|7
1750859500000|2025-06-25 13:51:40|20842.4|20830.4|20833.9|20821.9|20842.4|20830.4|20831.9|20819.9|10
1750859510000|2025-06-25 13:51:50|20832.6|20820.6|20832.6|20820.6|20832.6|20820.6|20832.6|20820.6|10
1750859520000|2025-06-25 13:52:00|20831.9|20819.9|20847.6|20835.6|20847.6|20835.6|20830.1|20818.1|17
1750859530000|2025-06-25 13:52:10|20845.1|20833.1|20845.1|20833.1|20846.4|20834.4|20843.9|20831.9|5
1750859540000|2025-06-25 13:52:20|20844.6|20832.6|20843.9|20831.9|20844.6|20832.6|20843.9|20831.9|0
1750859550000|2025-06-25 13:52:30|||||||||1
1750859560000|2025-06-25 13:52:40|20843.2|20831.2|20841.4|20829.4|20843.9|20831.9|20836.4|20824.4|7
1750859570000|2025-06-25 13:52:50|20842.1|20830.1|20840.1|20828.1|20842.6|20830.6|20838.9|20826.9|2
1750859580000|2025-06-25 13:53:00|20843.9|20831.9|20848.2|20836.2|20848.2|20836.2|20843.9|20831.9|9
1750859590000|2025-06-25 13:53:10|20849.9|20837.9|20852.4|20840.4|20853.2|20841.2|20849.9|20837.9|1
1750859600000|2025-06-25 13:53:20|20853.2|20841.2|20853.2|20841.2|20853.2|20841.2|20852.4|20840.4|1
1750859610000|2025-06-25 13:53:30|20850.7|20838.7|20846.9|20834.9|20850.7|20838.7|20844.4|20832.4|6
1750859620000|2025-06-25 13:53:40|20846.4|20834.4|20845.7|20833.7|20846.9|20834.9|20845.7|20833.7|2
1750859630000|2025-06-25 13:53:50|20845.1|20833.1|20846.4|20834.4|20846.4|20834.4|20845.1|20833.1|0
1750859640000|2025-06-25 13:54:00|20844.4|20832.4|20840.7|20828.7|20844.4|20832.4|20840.1|20828.1|3
1750859650000|2025-06-25 13:54:10|20841.4|20829.4|20842.6|20830.6|20842.6|20830.6|20841.4|20829.4|5
1750859660000|2025-06-25 13:54:20|20843.2|20831.2|20843.9|20831.9|20843.9|20831.9|20843.2|20831.2|2
1750859670000|2025-06-25 13:54:30|20844.6|20832.6|20843.9|20831.9|20844.6|20832.6|20843.9|20831.9|2
1750859680000|2025-06-25 13:54:40|20844.6|20832.6|20847.1|20835.1|20847.6|20835.6|20843.9|20831.9|9
1750859690000|2025-06-25 13:54:50|20846|20834|20847.8|20835.8|20848.5|20836.5|20842.8|20830.8|4
1750859700000|2025-06-25 13:55:00|20846.2|20834.2|20843.5|20831.5|20846.2|20834.2|20839.1|20827.1|6
1750859710000|2025-06-25 13:55:10|20842.8|20830.8|20841|20829|20842.8|20830.8|20841|20829|1
1750859720000|2025-06-25 13:55:20|20840.3|20828.3|20841|20829|20841|20829|20840.3|20828.3|1
1750859730000|2025-06-25 13:55:30|20842.8|20830.8|20844.1|20832.1|20845.3|20833.3|20842.8|20830.8|12
1750859740000|2025-06-25 13:55:40|20845.3|20833.3|20845.3|20833.3|20845.3|20833.3|20845.3|20833.3|0
1750859750000|2025-06-25 13:55:50|20842.8|20830.8|20841.5|20829.5|20842.8|20830.8|20841.5|20829.5|3
1750859760000|2025-06-25 13:56:00|20842.8|20830.8|20841.5|20829.5|20842.8|20830.8|20841.5|20829.5|0
1750859770000|2025-06-25 13:56:10|20840.8|20828.8|20841.4|20829.4|20841.4|20829.4|20840.8|20828.8|3
1750859780000|2025-06-25 13:56:20|20838.9|20826.9|20844|20832|20849|20837|20838.9|20826.9|17
1750859790000|2025-06-25 13:56:30|20845.3|20833.3|20845.3|20833.3|20846.5|20834.5|20845.3|20833.3|2
1750859800000|2025-06-25 13:56:40|20842.8|20830.8|20844.6|20832.6|20844.6|20832.6|20841.5|20829.5|4
1750859810000|2025-06-25 13:56:50|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|20845.8|20833.8|0
1750859820000|2025-06-25 13:57:00|20845.1|20833.1|20845.8|20833.8|20846.9|20834.9|20843.1|20831.1|1
1750859830000|2025-06-25 13:57:10|20847.1|20835.1|20845.3|20833.3|20847.1|20835.1|20845.3|20833.3|2
1750859840000|2025-06-25 13:57:20|20842.8|20830.8|20835.3|20823.3|20842.8|20830.8|20835.3|20823.3|6
1750859850000|2025-06-25 13:57:30|20835.8|20823.8|20837.8|20825.8|20840.3|20828.3|20835.8|20823.8|11
1750859860000|2025-06-25 13:57:40|20839|20827|20842.8|20830.8|20843.5|20831.5|20838.5|20826.5|21
1750859870000|2025-06-25 13:57:50|20841.4|20829.4|20838.9|20826.9|20841.4|20829.4|20837.8|20825.8|9
1750859880000|2025-06-25 13:58:00|20837.8|20825.8|20835.3|20823.3|20838.5|20826.5|20835.3|20823.3|1
1750859890000|2025-06-25 13:58:10|20834.8|20822.8|20834|20822|20835.3|20823.3|20832.8|20820.8|1
1750859900000|2025-06-25 13:58:20|20837.8|20825.8|20834.6|20822.6|20837.8|20825.8|20832.8|20820.8|6
1750859910000|2025-06-25 13:58:30|20834|20822|20838|20826|20838|20826|20826|20814|13
1750859920000|2025-06-25 13:58:40|20838.7|20826.7|20839.9|20827.9|20839.9|20827.9|20836|20824|7
1750859930000|2025-06-25 13:58:50|20838.5|20826.5|20844.9|20832.9|20847.4|20835.4|20838.5|20826.5|16
1750859940000|2025-06-25 13:59:00|20844.2|20832.2|20844.9|20832.9|20848|20836|20844.2|20832.2|3
1750859950000|2025-06-25 13:59:10|20845.7|20833.7|20847.6|20835.6|20847.6|20835.6|20844.4|20832.4|13
1750859960000|2025-06-25 13:59:20|20846.4|20834.4|20840.7|20828.7|20846.4|20834.4|20839.4|20827.4|6
1750859970000|2025-06-25 13:59:30|20839.9|20827.9|20831.4|20819.4|20840.1|20828.1|20831.4|20819.4|4
1750859980000|2025-06-25 13:59:40|20829.2|20817.2|20828.5|20816.5|20829.2|20817.2|20828.5|20816.5|16
1750859990000|2025-06-25 13:59:50|20829.8|20817.8|20826|20814|20829.8|20817.8|20826|20814|20
1750860000000|2025-06-25 14:00:00|20826.7|20814.7|20854.4|20842.4|20855.7|20843.7|20826.7|20814.7|32
1750860010000|2025-06-25 14:00:10|20855.1|20843.1|20847.4|20835.4|20855.1|20843.1|20847.4|20835.4|5
1750860020000|2025-06-25 14:00:20|20844.9|20832.9|20846.4|20834.4|20847.1|20835.1|20843.9|20831.9|8
1750860030000|2025-06-25 14:00:30|20845.7|20833.7|20847.3|20835.3|20847.3|20835.3|20845.1|20833.1|3
1750860040000|2025-06-25 14:00:40|20847.8|20835.8|20842.1|20830.1|20847.8|20835.8|20840.8|20828.8|5
1750860050000|2025-06-25 14:00:50|20841.4|20829.4|20840.8|20828.8|20846|20834|20840.8|20828.8|21
1750860060000|2025-06-25 14:01:00|20840.3|20828.3|20848.9|20836.9|20851|20839|20835.3|20823.3|7
1750860070000|2025-06-25 14:01:10|20849.6|20837.6|20840.8|20828.8|20849.6|20837.6|20839.6|20827.6|3
1750860090000|2025-06-25 14:01:30|20839.4|20827.4|20843.3|20831.3|20845.5|20833.5|20838.9|20826.9|4
1750860100000|2025-06-25 14:01:40|20843.9|20831.9|20843.3|20831.3|20843.9|20831.9|20842.1|20830.1|0
1750860120000|2025-06-25 14:02:00|20843.9|20831.9|20841.4|20829.4|20843.9|20831.9|20838.1|20826.1|10
1750860130000|2025-06-25 14:02:10|20840.6|20828.6|20841|20829|20843.5|20831.5|20838.9|20826.9|41
1750860140000|2025-06-25 14:02:20|20841.7|20829.7|20838.5|20826.5|20842.3|20830.3|20838.5|20826.5|3
1750860150000|2025-06-25 14:02:30|20837.1|20825.1|20836.4|20824.4|20837.1|20825.1|20836.4|20824.4|11
1750860160000|2025-06-25 14:02:40|20837.1|20825.1|20839.6|20827.6|20839.6|20827.6|20836.4|20824.4|0
1750860170000|2025-06-25 14:02:50|20839|20827|20834.6|20822.6|20840.3|20828.3|20834.6|20822.6|3
1750860180000|2025-06-25 14:03:00|20835.3|20823.3|20841.5|20829.5|20842.8|20830.8|20834.6|20822.6|2
1750860190000|2025-06-25 14:03:10|20840.8|20828.8|20840.8|20828.8|20840.8|20828.8|20838.9|20826.9|1
1750860200000|2025-06-25 14:03:20|20839|20827|20837.1|20825.1|20839|20827|20837.1|20825.1|0
1750860210000|2025-06-25 14:03:30|20835.8|20823.8|20832.1|20820.1|20835.8|20823.8|20832.1|20820.1|12
1750860220000|2025-06-25 14:03:40|20829.6|20817.6|20827.8|20815.8|20829.6|20817.6|20827.8|20815.8|3
1750860230000|2025-06-25 14:03:50|20827.1|20815.1|20823.3|20811.3|20829.6|20817.6|20821|20809|6
1750860240000|2025-06-25 14:04:00|20822.6|20810.6|20824.8|20812.8|20826|20814|20816|20804|13
1750860250000|2025-06-25 14:04:10|20826|20814|20823.5|20811.5|20826|20814|20823.5|20811.5|1
1750860260000|2025-06-25 14:04:20|20824.6|20812.6|20828.5|20816.5|20830.5|20818.5|20824.6|20812.6|6
1750860270000|2025-06-25 14:04:30|20831|20819|20830.7|20818.7|20833.7|20821.7|20829.9|20817.9|54
1750860280000|2025-06-25 14:04:40|20829.9|20817.9|20834.4|20822.4|20834.9|20822.9|20829.9|20817.9|2
1750860290000|2025-06-25 14:04:50|20837.4|20825.4|20849.9|20837.9|20852.4|20840.4|20837.4|20825.4|26
1750860300000|2025-06-25 14:05:00|20849.2|20837.2|20838.2|20826.2|20849.2|20837.2|20837.4|20825.4|6
1750860310000|2025-06-25 14:05:10|20837.4|20825.4|20841.2|20829.2|20841.2|20829.2|20836.7|20824.7|2
1750860320000|2025-06-25 14:05:20|20840.7|20828.7|20852.8|20840.8|20856.4|20844.4|20840.7|20828.7|10
1750860330000|2025-06-25 14:05:30|20853.3|20841.3|20854.6|20842.6|20855.1|20843.1|20851.4|20839.4|4
1750860340000|2025-06-25 14:05:40|20855.8|20843.8|20856.4|20844.4|20858.9|20846.9|20855.1|20843.1|6
1750860350000|2025-06-25 14:05:50|20857.6|20845.6|20863.9|20851.9|20865.1|20853.1|20857.6|20845.6|6
1750860360000|2025-06-25 14:06:00|20864.6|20852.6|20861.4|20849.4|20864.6|20852.6|20858.9|20846.9|15
1750860370000|2025-06-25 14:06:10|20860.1|20848.1|20858.9|20846.9|20861.4|20849.4|20858.9|20846.9|9
1750860380000|2025-06-25 14:06:20|20860.6|20848.6|20856.2|20844.2|20862.4|20850.4|20855.6|20843.6|10
1750860390000|2025-06-25 14:06:30|20855.5|20843.5|20863.1|20851.1|20863.1|20851.1|20854.9|20842.9|5
1750860400000|2025-06-25 14:06:40|20864.6|20852.6|20865.6|20853.6|20867.6|20855.6|20864.6|20852.6|7
1750860410000|2025-06-25 14:06:50|20866.4|20854.4|20864.4|20852.4|20866.4|20854.4|20864.4|20852.4|1
1750860420000|2025-06-25 14:07:00|20866.9|20854.9|20868.1|20856.1|20868.1|20856.1|20866.4|20854.4|2
1750860430000|2025-06-25 14:07:10|20871.4|20859.4|20871.4|20859.4|20871.4|20859.4|20871.4|20859.4|1
1750860440000|2025-06-25 14:07:20|20873.9|20861.9|20871.4|20859.4|20873.9|20861.9|20870.6|20858.6|20
1750860450000|2025-06-25 14:07:30|20866.4|20854.4|20871.4|20859.4|20871.4|20859.4|20865.1|20853.1|2
1750860460000|2025-06-25 14:07:40|20873.1|20861.1|20877.6|20865.6|20878.9|20866.9|20871.9|20859.9|10
1750860470000|2025-06-25 14:07:50|20877.1|20865.1|20878.1|20866.1|20878.1|20866.1|20876.4|20864.4|9
1750860480000|2025-06-25 14:08:00|20876.4|20864.4|20873.7|20861.7|20876.4|20864.4|20870.1|20858.1|36
1750860490000|2025-06-25 14:08:10|20874.4|20862.4|20866.2|20854.2|20874.4|20862.4|20866.2|20854.2|4
1750860500000|2025-06-25 14:08:20|20864.7|20852.7|20862.4|20850.4|20864.7|20852.7|20861.2|20849.2|0
1750860510000|2025-06-25 14:08:30|20861.9|20849.9|20861.9|20849.9|20861.9|20849.9|20861.9|20849.9|8
1750860520000|2025-06-25 14:08:40|20862.6|20850.6|20869.6|20857.6|20869.6|20857.6|20862.6|20850.6|4
1750860530000|2025-06-25 14:08:50|20871.4|20859.4|20873.5|20861.5|20873.5|20861.5|20868.9|20856.9|32
1750860540000|2025-06-25 14:09:00|20872.8|20860.8|20874.2|20862.2|20874.2|20862.2|20872.1|20860.1|3
1750860550000|2025-06-25 14:09:10|20876|20864|20881.7|20869.7|20881.7|20869.7|20876|20864|11
1750860560000|2025-06-25 14:09:20|20883.3|20871.3|20884.8|20872.8|20884.8|20872.8|20882.3|20870.3|19
1750860570000|2025-06-25 14:09:30|20886.7|20874.7|20889.8|20877.8|20889.9|20877.9|20886.7|20874.7|4
1750860580000|2025-06-25 14:09:40|20889.2|20877.2|20886.7|20874.7|20889.9|20877.9|20883.5|20871.5|28
1750860590000|2025-06-25 14:09:50|||||||||1
1750860600000|2025-06-25 14:10:00|20887.3|20875.3|20892.8|20880.8|20893.5|20881.5|20886|20874|32
1750860610000|2025-06-25 14:10:10|20893.5|20881.5|20905.3|20893.3|20906.7|20894.7|20893.5|20881.5|14
1750860620000|2025-06-25 14:10:20|20906|20894|20918.5|20906.5|20921|20909|20906|20894|76
1750860630000|2025-06-25 14:10:30|20920.5|20908.5|20915.3|20903.3|20922.2|20910.2|20915.3|20903.3|20
1750860640000|2025-06-25 14:10:40|20914|20902|20914.6|20902.6|20914.7|20902.7|20913.5|20901.5|11
1750860650000|2025-06-25 14:10:50|20917.2|20905.2|20918.5|20906.5|20919.2|20907.2|20916.7|20904.7|10
1750860660000|2025-06-25 14:11:00|20917.8|20905.8|20919.2|20907.2|20919.2|20907.2|20914.2|20902.2|7
1750860670000|2025-06-25 14:11:10|20922.4|20910.4|20923.5|20911.5|20923.5|20911.5|20921.7|20909.7|11
1750860680000|2025-06-25 14:11:20|20923|20911|20940.6|20928.6|20940.6|20928.6|20923|20911|37
1750860690000|2025-06-25 14:11:30|20940.1|20928.1|20938.1|20926.1|20940.6|20928.6|20938.1|20926.1|8
1750860700000|2025-06-25 14:11:40|20939.9|20927.9|20938.9|20926.9|20939.9|20927.9|20935.6|20923.6|39
1750860710000|2025-06-25 14:11:50|20938.3|20926.3|20939.6|20927.6|20940.1|20928.1|20934|20922|12
1750860720000|2025-06-25 14:12:00|20938.9|20926.9|20936.4|20924.4|20939.6|20927.6|20934|20922|8
1750860730000|2025-06-25 14:12:10|20938.3|20926.3|20942.8|20930.8|20943.5|20931.5|20938.3|20926.3|30
1750860740000|2025-06-25 14:12:20|20943.5|20931.5|20942.3|20930.3|20944|20932|20936|20924|95
1750860750000|2025-06-25 14:12:30|20943|20931|20940.3|20928.3|20944.8|20932.8|20940.3|20928.3|10
1750860760000|2025-06-25 14:12:40|20937.8|20925.8|20939.2|20927.2|20939.2|20927.2|20936|20924|7
1750860770000|2025-06-25 14:12:50|20939.8|20927.8|20935.5|20923.5|20939.8|20927.8|20934.2|20922.2|4
1750860780000|2025-06-25 14:13:00|20936|20924|20933.5|20921.5|20936|20924|20933.5|20921.5|12
1750860790000|2025-06-25 14:13:10|20934.8|20922.8|20935.3|20923.3|20935.3|20923.3|20934.8|20922.8|3
1750860800000|2025-06-25 14:13:20|20934.6|20922.6|20933.5|20921.5|20934.8|20922.8|20933.5|20921.5|2
1750860810000|2025-06-25 14:13:30|20936|20924|20937.3|20925.3|20938.5|20926.5|20936|20924|7
1750860820000|2025-06-25 14:13:40|20937.8|20925.8|20933.5|20921.5|20937.8|20925.8|20932.4|20920.4|6
1750860830000|2025-06-25 14:13:50|20934.6|20922.6|20943.5|20931.5|20944.8|20932.8|20934.6|20922.6|21
1750860840000|2025-06-25 14:14:00|20941|20929|20941|20929|20941|20929|20941|20929|2
1750860850000|2025-06-25 14:14:10|20939.9|20927.9|20935.3|20923.3|20939.9|20927.9|20934.2|20922.2|3
1750860860000|2025-06-25 14:14:20|20933.5|20921.5|20942.1|20930.1|20942.1|20930.1|20933.5|20921.5|25
1750860870000|2025-06-25 14:14:30|20940.1|20928.1|20941.4|20929.4|20942.1|20930.1|20939.6|20927.6|5
1750860880000|2025-06-25 14:14:40|20940.1|20928.1|20943.9|20931.9|20943.9|20931.9|20940.1|20928.1|13
1750860890000|2025-06-25 14:14:50|20943.1|20931.1|20943.3|20931.3|20944.6|20932.6|20940.1|20928.1|20
1750860900000|2025-06-25 14:15:00|20944|20932|20940.6|20928.6|20944.6|20932.6|20940.6|20928.6|4
1750860910000|2025-06-25 14:15:10|20939.6|20927.6|20936|20924|20939.6|20927.6|20934.6|20922.6|44
1750860920000|2025-06-25 14:15:20|20937.6|20925.6|20936.3|20924.3|20937.6|20925.6|20934.6|20922.6|18
1750860930000|2025-06-25 14:15:30|20937.1|20925.1|20939.6|20927.6|20944.6|20932.6|20937.1|20925.1|23
1750860940000|2025-06-25 14:15:40|20940.3|20928.3|20945.8|20933.8|20955.6|20943.6|20940.3|20928.3|36
1750860950000|2025-06-25 14:15:50|20942.6|20930.6|20940.6|20928.6|20946.9|20934.9|20940.6|20928.6|8
1750860960000|2025-06-25 14:16:00|20938.1|20926.1|20938.1|20926.1|20940.6|20928.6|20938.1|20926.1|6
1750860970000|2025-06-25 14:16:10|20953.3|20941.3|20945.8|20933.8|20953.3|20941.3|20945.8|20933.8|16
1750860980000|2025-06-25 14:16:20|20947.1|20935.1|20951.3|20939.3|20952.1|20940.1|20947.1|20935.1|8
1750860990000|2025-06-25 14:16:30|20952.1|20940.1|20953.1|20941.1|20954.4|20942.4|20948.3|20936.3|18
1750861000000|2025-06-25 14:16:40|20956.3|20944.3|20957.1|20945.1|20959.6|20947.6|20955.6|20943.6|28
1750861010000|2025-06-25 14:16:50|20958.8|20946.8|20960.6|20948.6|20960.6|20948.6|20956.3|20944.3|1
1750861020000|2025-06-25 14:17:00|20961.9|20949.9|20965.6|20953.6|20965.6|20953.6|20960.6|20948.6|21
1750861030000|2025-06-25 14:17:10|20964.4|20952.4|20968.1|20956.1|20968.1|20956.1|20963.8|20951.8|7
1750861040000|2025-06-25 14:17:20|20967.4|20955.4|20958.8|20946.8|20967.4|20955.4|20958.1|20946.1|15
1750861050000|2025-06-25 14:17:30|20959.4|20947.4|20964.9|20952.9|20965.4|20953.4|20958.7|20946.7|14
1750861060000|2025-06-25 14:17:40|20962.2|20950.2|20965.4|20953.4|20965.4|20953.4|20960.4|20948.4|20
1750861070000|2025-06-25 14:17:50|20960.4|20948.4|20960.4|20948.4|20961.7|20949.7|20956.7|20944.7|11
1750861080000|2025-06-25 14:18:00|20959.7|20947.7|20959.2|20947.2|20965.4|20953.4|20959.2|20947.2|10
1750861090000|2025-06-25 14:18:10|20959.9|20947.9|20962.4|20950.4|20964.2|20952.2|20959.9|20947.9|5
1750861100000|2025-06-25 14:18:20|20961.7|20949.7|20962.9|20950.9|20962.9|20950.9|20961|20949|0
1750861110000|2025-06-25 14:18:30|20962.4|20950.4|20967.8|20955.8|20968.5|20956.5|20962.4|20950.4|13
1750861120000|2025-06-25 14:18:40|20968.5|20956.5|20961|20949|20968.5|20956.5|20959.5|20947.5|22
1750861130000|2025-06-25 14:18:50|20960.3|20948.3|20951.5|20939.5|20960.3|20948.3|20951.5|20939.5|13
1750861140000|2025-06-25 14:19:00|20950.1|20938.1|20953.5|20941.5|20954|20942|20949.5|20937.5|10
1750861150000|2025-06-25 14:19:10|20954|20942|20954|20942|20958.7|20946.7|20951|20939|37
1750861160000|2025-06-25 14:19:20|20955.8|20943.8|20957.8|20945.8|20957.8|20945.8|20955.3|20943.3|7
1750861170000|2025-06-25 14:19:30|20956|20944|20952.9|20940.9|20956|20944|20951|20939|8
1750861180000|2025-06-25 14:19:40|20954.2|20942.2|20951.9|20939.9|20955.6|20943.6|20951.9|20939.9|19
1750861190000|2025-06-25 14:19:50|20953.7|20941.7|20949.4|20937.4|20954.4|20942.4|20949.4|20937.4|2
1750861200000|2025-06-25 14:20:00|20949.9|20937.9|20947.6|20935.6|20953.1|20941.1|20946.9|20934.9|9
1750861210000|2025-06-25 14:20:10|20948.1|20936.1|20967.8|20955.8|20967.8|20955.8|20945.6|20933.6|18
1750861220000|2025-06-25 14:20:20|20970.3|20958.3|20977.9|20965.9|20982.8|20970.8|20968.3|20956.3|29
1750861230000|2025-06-25 14:20:30|20977.2|20965.2|20979.7|20967.7|20979.7|20967.7|20974.7|20962.7|14
1750861240000|2025-06-25 14:20:40|20980.3|20968.3|20977.8|20965.8|20981|20969|20977.8|20965.8|22
1750861250000|2025-06-25 14:20:50|20979.2|20967.2|20979.2|20967.2|20979.2|20967.2|20976|20964|4
1750861260000|2025-06-25 14:21:00|20978.5|20966.5|20981.7|20969.7|20981.7|20969.7|20978.5|20966.5|5
1750861270000|2025-06-25 14:21:10|20979.2|20967.2|20973.5|20961.5|20979.2|20967.2|20973.5|20961.5|12
1750861280000|2025-06-25 14:21:20|20972.8|20960.8|20972.8|20960.8|20973.5|20961.5|20972.8|20960.8|2
1750861290000|2025-06-25 14:21:30|20967.8|20955.8|20967.8|20955.8|20967.8|20955.8|20964.7|20952.7|15
1750861300000|2025-06-25 14:21:40|20973.5|20961.5|20973.5|20961.5|20973.5|20961.5|20972.2|20960.2|2
1750861310000|2025-06-25 14:21:50|20975.3|20963.3|20973.5|20961.5|20976.7|20964.7|20972.8|20960.8|8
1750861330000|2025-06-25 14:22:10|20972.4|20960.4|20971.7|20959.7|20972.4|20960.4|20967.2|20955.2|9
1750861340000|2025-06-25 14:22:20|20974.7|20962.7|20976.5|20964.5|20976.5|20964.5|20974.7|20962.7|8
1750861350000|2025-06-25 14:22:30|20977.8|20965.8|20977.6|20965.6|20978.5|20966.5|20977|20965|2
1750861360000|2025-06-25 14:22:40|20973.8|20961.8|20980.8|20968.8|20980.8|20968.8|20973.3|20961.3|7
1750861370000|2025-06-25 14:22:50|20980.3|20968.3|20979.2|20967.2|20980.3|20968.3|20975.3|20963.3|6
1750861380000|2025-06-25 14:23:00|20979.7|20967.7|20980.3|20968.3|20980.3|20968.3|20977.8|20965.8|3
1750861390000|2025-06-25 14:23:10|20980.8|20968.8|20978.5|20966.5|20983.5|20971.5|20977.8|20965.8|11
1750861400000|2025-06-25 14:23:20|20979.9|20967.9|20985.3|20973.3|20987.2|20975.2|20979.9|20967.9|13
1750861410000|2025-06-25 14:23:30|20979.7|20967.7|20981.7|20969.7|20983.5|20971.5|20979.7|20967.7|4
1750861420000|2025-06-25 14:23:40|20980.6|20968.6|20974.2|20962.2|20980.6|20968.6|20973.5|20961.5|21
1750861430000|2025-06-25 14:23:50|20974.7|20962.7|20977.2|20965.2|20977.2|20965.2|20974.7|20962.7|1
1750861440000|2025-06-25 14:24:00|20978.5|20966.5|20967.2|20955.2|20979.2|20967.2|20966|20954|16
1750861450000|2025-06-25 14:24:10|20966.7|20954.7|20974.2|20962.2|20975.3|20963.3|20965.4|20953.4|7
1750861460000|2025-06-25 14:24:20|20972.9|20960.9|20974.2|20962.2|20975.4|20963.4|20972.9|20960.9|4
1750861470000|2025-06-25 14:24:30|20973.5|20961.5|20973.6|20961.6|20975.6|20963.6|20972.9|20960.9|4
1750861480000|2025-06-25 14:24:40|20974.9|20962.9|20971.5|20959.5|20976.7|20964.7|20971|20959|9
1750861490000|2025-06-25 14:24:50|20970.8|20958.8|20973.5|20961.5|20973.5|20961.5|20969.7|20957.7|10
1750861500000|2025-06-25 14:25:00|20972.9|20960.9|20978.1|20966.1|20978.1|20966.1|20972.9|20960.9|14
1750861510000|2025-06-25 14:25:10|20978.6|20966.6|20975.4|20963.4|20978.6|20966.6|20975.4|20963.4|3
1750861520000|2025-06-25 14:25:20|20974.9|20962.9|20975.6|20963.6|20978.1|20966.1|20974.9|20962.9|3
1750861530000|2025-06-25 14:25:30|20974.2|20962.2|20970.6|20958.6|20974.2|20962.2|20970.6|20958.6|5
1750861540000|2025-06-25 14:25:40|20969.9|20957.9|20971.3|20959.3|20975.6|20963.6|20969.9|20957.9|16
1750861550000|2025-06-25 14:25:50|20972|20960|20972.6|20960.6|20972.6|20960.6|20970.1|20958.1|3
1750861560000|2025-06-25 14:26:00|||||||||2
1750861570000|2025-06-25 14:26:10|20972|20960|20972|20960|20972|20960|20972|20960|1
1750861580000|2025-06-25 14:26:20|20971.3|20959.3|20972.6|20960.6|20972.6|20960.6|20970.1|20958.1|6
1750861590000|2025-06-25 14:26:30|20971.1|20959.1|20967|20955|20971.1|20959.1|20964.9|20952.9|32
1750861600000|2025-06-25 14:26:40|20968.6|20956.6|20969.2|20957.2|20969.2|20957.2|20968.6|20956.6|1
1750861610000|2025-06-25 14:26:50|20971.1|20959.1|20971.1|20959.1|20971.1|20959.1|20971.1|20959.1|1
1750861620000|2025-06-25 14:27:00|20971|20959|20971.7|20959.7|20971.7|20959.7|20971|20959|14
1750861630000|2025-06-25 14:27:10|20972.4|20960.4|20976.1|20964.1|20976.1|20964.1|20972.4|20960.4|2
1750861640000|2025-06-25 14:27:20|20976.7|20964.7|20976.7|20964.7|20976.7|20964.7|20976.1|20964.1|0
1750861650000|2025-06-25 14:27:30|20976|20964|20977.4|20965.4|20977.4|20965.4|20976|20964|1
1750861660000|2025-06-25 14:27:40|20978.1|20966.1|20980.6|20968.6|20980.6|20968.6|20976.7|20964.7|17
1750861670000|2025-06-25 14:27:50|20981.7|20969.7|20980.6|20968.6|20983.1|20971.1|20978.8|20966.8|9
1750861680000|2025-06-25 14:28:00|20981.9|20969.9|20980.6|20968.6|20983.1|20971.1|20979.2|20967.2|19
1750861690000|2025-06-25 14:28:10|20983.5|20971.5|20982.4|20970.4|20983.5|20971.5|20982.4|20970.4|6
1750861700000|2025-06-25 14:28:20|20978.1|20966.1|20980.6|20968.6|20980.6|20968.6|20978.1|20966.1|4
1750861710000|2025-06-25 14:28:30|20982.4|20970.4|20976.1|20964.1|20982.4|20970.4|20976.1|20964.1|6
1750861720000|2025-06-25 14:28:40|20975.6|20963.6|20975.1|20963.1|20975.6|20963.6|20975.1|20963.1|3
1750861730000|2025-06-25 14:28:50|20974.5|20962.5|20973.8|20961.8|20974.5|20962.5|20973.8|20961.8|0
1750861740000|2025-06-25 14:29:00|20973.3|20961.3|20968.3|20956.3|20973.8|20961.8|20967.6|20955.6|32
1750861750000|2025-06-25 14:29:10|20968.8|20956.8|20967.7|20955.7|20968.8|20956.8|20962.6|20950.6|6
1750861760000|2025-06-25 14:29:20|20968.8|20956.8|20969.4|20957.4|20970.8|20958.8|20967.6|20955.6|6
1750861770000|2025-06-25 14:29:30|20969.3|20957.3|20969.9|20957.9|20969.9|20957.9|20969.3|20957.3|17
1750861780000|2025-06-25 14:29:40|20969.3|20957.3|20969.3|20957.3|20970.6|20958.6|20969.3|20957.3|0
1750861790000|2025-06-25 14:29:50|20970.6|20958.6|20967|20955|20970.6|20958.6|20964.9|20952.9|4
1750861800000|2025-06-25 14:30:00|20968.1|20956.1|20973.3|20961.3|20973.3|20961.3|20967.4|20955.4|21
1750861810000|2025-06-25 14:30:10|20976.3|20964.3|20977.6|20965.6|20977.6|20965.6|20976.3|20964.3|2
1750861820000|2025-06-25 14:30:20|20975.4|20963.4|20973.8|20961.8|20975.4|20963.4|20973.8|20961.8|13
1750861830000|2025-06-25 14:30:30|20974.5|20962.5|20967.6|20955.6|20976.3|20964.3|20967.6|20955.6|6
1750861840000|2025-06-25 14:30:40|20968.1|20956.1|20967.6|20955.6|20971.3|20959.3|20967.6|20955.6|3
1750861850000|2025-06-25 14:30:50|20965.4|20953.4|20954.5|20942.5|20965.4|20953.4|20953.8|20941.8|18
1750861860000|2025-06-25 14:31:00|20955.1|20943.1|20947.6|20935.6|20955.1|20943.1|20946.5|20934.5|7
1750861870000|2025-06-25 14:31:10|20947|20935|20949|20937|20949.5|20937.5|20945.8|20933.8|4
1750861880000|2025-06-25 14:31:20|20951.3|20939.3|20954.5|20942.5|20954.5|20942.5|20951.3|20939.3|4
1750861890000|2025-06-25 14:31:30|20955.1|20943.1|20949.3|20937.3|20955.1|20943.1|20949.3|20937.3|8
1750861900000|2025-06-25 14:31:40|20948.3|20936.3|20936.3|20924.3|20948.3|20936.3|20936.3|20924.3|17
1750861910000|2025-06-25 14:31:50|20935.1|20923.1|20937.6|20925.6|20937.6|20925.6|20935.1|20923.1|2
1750861920000|2025-06-25 14:32:00|20936.3|20924.3|20942.6|20930.6|20942.6|20930.6|20933.8|20921.8|13
1750861930000|2025-06-25 14:32:10|20943.1|20931.1|20945.6|20933.6|20948.1|20936.1|20940.6|20928.6|19
1750861940000|2025-06-25 14:32:20|20946.8|20934.8|20943.6|20931.6|20949.9|20937.9|20943.6|20931.6|13
1750861950000|2025-06-25 14:32:30|20944.3|20932.3|20939.9|20927.9|20944.3|20932.3|20939.9|20927.9|3
1750861960000|2025-06-25 14:32:40|20943.1|20931.1|20937.4|20925.4|20943.1|20931.1|20937.4|20925.4|12
1750861970000|2025-06-25 14:32:50|20936.1|20924.1|20936.1|20924.1|20936.1|20924.1|20932.4|20920.4|2
1750861980000|2025-06-25 14:33:00|20934.9|20922.9|20937.4|20925.4|20938.1|20926.1|20934.9|20922.9|1
1750861990000|2025-06-25 14:33:10|20938.1|20926.1|20937.4|20925.4|20938.1|20926.1|20937.4|20925.4|1
1750862000000|2025-06-25 14:33:20|20940.6|20928.6|20938.1|20926.1|20942.4|20930.4|20938.1|20926.1|10
1750862010000|2025-06-25 14:33:30|20938.6|20926.6|20940.6|20928.6|20940.6|20928.6|20935.6|20923.6|6
1750862020000|2025-06-25 14:33:40|20939.9|20927.9|20933.1|20921.1|20939.9|20927.9|20932.4|20920.4|6
1750862030000|2025-06-25 14:33:50|20932.4|20920.4|20932.4|20920.4|20933.1|20921.1|20932.4|20920.4|1
1750862040000|2025-06-25 14:34:00|20931.8|20919.8|20928.1|20916.1|20931.8|20919.8|20923.6|20911.6|4
1750862050000|2025-06-25 14:34:10|20927.4|20915.4|20926.8|20914.8|20928.1|20916.1|20926.8|20914.8|3
1750862060000|2025-06-25 14:34:20|20927.4|20915.4|20932|20920|20932|20920|20927.4|20915.4|20
1750862070000|2025-06-25 14:34:30|20933.3|20921.3|20933.3|20921.3|20934|20922|20933.3|20921.3|5
1750862080000|2025-06-25 14:34:40|20934|20922|20936.3|20924.3|20936.3|20924.3|20933.3|20921.3|10
1750862090000|2025-06-25 14:34:50|20940.8|20928.8|20942|20930|20942|20930|20940.8|20928.8|10
1750862100000|2025-06-25 14:35:00|20940|20928|20949.5|20937.5|20949.5|20937.5|20940|20928|15
1750862110000|2025-06-25 14:35:10|20952|20940|20953.1|20941.1|20956.3|20944.3|20951.3|20939.3|9
1750862120000|2025-06-25 14:35:20|20955.2|20943.2|20956.3|20944.3|20956.3|20944.3|20953.6|20941.6|10
1750862130000|2025-06-25 14:35:30|20958.8|20946.8|20963.1|20951.1|20963.1|20951.1|20958.8|20946.8|6
1750862140000|2025-06-25 14:35:40|20963.8|20951.8|20963.8|20951.8|20964.3|20952.3|20963.8|20951.8|6
1750862150000|2025-06-25 14:35:50|20964.9|20952.9|20964.3|20952.3|20964.9|20952.9|20964.3|20952.3|1
1750862160000|2025-06-25 14:36:00|20958.8|20946.8|20953.6|20941.6|20961.3|20949.3|20951.1|20939.1|26
1750862170000|2025-06-25 14:36:10|20954.1|20942.1|20959.9|20947.9|20959.9|20947.9|20954.1|20942.1|5
1750862180000|2025-06-25 14:36:20|20960.4|20948.4|20954.9|20942.9|20960.6|20948.6|20954.9|20942.9|2
1750862190000|2025-06-25 14:36:30|20954.1|20942.1|20955.4|20943.4|20956.8|20944.8|20954.1|20942.1|0
1750862200000|2025-06-25 14:36:40|20956.1|20944.1|20949.1|20937.1|20956.1|20944.1|20949.1|20937.1|7
1750862210000|2025-06-25 14:36:50|20949.9|20937.9|20957.4|20945.4|20957.4|20945.4|20949.9|20937.9|4
1750862220000|2025-06-25 14:37:00|20956.1|20944.1|20956.1|20944.1|20956.1|20944.1|20956.1|20944.1|1
1750862230000|2025-06-25 14:37:10|20954.9|20942.9|20956.1|20944.1|20956.1|20944.1|20950.6|20938.6|7
1750862240000|2025-06-25 14:37:20|20954.9|20942.9|20954.9|20942.9|20955.6|20943.6|20954.9|20942.9|0
1750862250000|2025-06-25 14:37:30|20953.1|20941.1|20953.1|20941.1|20953.1|20941.1|20949.1|20937.1|9
1750862260000|2025-06-25 14:37:40|20952.4|20940.4|20953.6|20941.6|20957.4|20945.4|20952.4|20940.4|7
1750862270000|2025-06-25 14:37:50|20952.4|20940.4|20953.1|20941.1|20953.8|20941.8|20951.6|20939.6|0
1750862280000|2025-06-25 14:38:00|20952.4|20940.4|20951.6|20939.6|20953.1|20941.1|20951.6|20939.6|2
1750862290000|2025-06-25 14:38:10|20950.6|20938.6|20950.6|20938.6|20951.8|20939.8|20949.9|20937.9|6
1750862300000|2025-06-25 14:38:20|20949.9|20937.9|20952.5|20940.5|20952.5|20940.5|20949.9|20937.9|3
1750862310000|2025-06-25 14:38:30|20951.8|20939.8|20951.8|20939.8|20952.5|20940.5|20951.8|20939.8|1
1750862320000|2025-06-25 14:38:40|20952.5|20940.5|20948.6|20936.6|20952.5|20940.5|20948.6|20936.6|3
1750862330000|2025-06-25 14:38:50|20949.3|20937.3|20949.3|20937.3|20949.3|20937.3|20949.3|20937.3|0
1750862340000|2025-06-25 14:39:00|20951.1|20939.1|20952.4|20940.4|20952.4|20940.4|20950.6|20938.6|2
1750862350000|2025-06-25 14:39:10|20951.6|20939.6|20951.1|20939.1|20951.6|20939.6|20949.9|20937.9|0
1750862360000|2025-06-25 14:39:20|20951.6|20939.6|20950.6|20938.6|20952.4|20940.4|20949.9|20937.9|4
1750862370000|2025-06-25 14:39:30|20952.4|20940.4|20955.6|20943.6|20955.6|20943.6|20951.8|20939.8|2
1750862380000|2025-06-25 14:39:40|20954.9|20942.9|20954.9|20942.9|20955.6|20943.6|20954.9|20942.9|5
1750862390000|2025-06-25 14:39:50|20952.4|20940.4|20953.1|20941.1|20953.1|20941.1|20952.4|20940.4|2
1750862400000|2025-06-25 14:40:00|20954.5|20942.5|20957.4|20945.4|20958.1|20946.1|20954.3|20942.3|12
1750862410000|2025-06-25 14:40:10|20958.1|20946.1|20959.3|20947.3|20959.3|20947.3|20958.1|20946.1|9
1750862420000|2025-06-25 14:40:20|20957.4|20945.4|20957.4|20945.4|20957.4|20945.4|20956.8|20944.8|3
1750862430000|2025-06-25 14:40:30|20954.9|20942.9|20942.9|20930.9|20954.9|20942.9|20942.9|20930.9|29
1750862440000|2025-06-25 14:40:40|20944.1|20932.1|20944.7|20932.7|20944.7|20932.7|20944.1|20932.1|0
1750862450000|2025-06-25 14:40:50|20945.2|20933.2|20944.1|20932.1|20945.2|20933.2|20944.1|20932.1|2
1750862460000|2025-06-25 14:41:00|20946.6|20934.6|20944.1|20932.1|20946.6|20934.6|20943.4|20931.4|6
1750862470000|2025-06-25 14:41:10|20943.4|20931.4|20943.4|20931.4|20943.4|20931.4|20943.4|20931.4|6
1750862480000|2025-06-25 14:41:20|20944.1|20932.1|20943.4|20931.4|20944.1|20932.1|20943.4|20931.4|0
1750862490000|2025-06-25 14:41:30|20942.7|20930.7|20941.5|20929.5|20943.4|20931.4|20941.5|20929.5|6
1750862500000|2025-06-25 14:41:40|20941.6|20929.6|20947.2|20935.2|20947.2|20935.2|20940.9|20928.9|11
1750862510000|2025-06-25 14:41:50|20945.9|20933.9|20944.7|20932.7|20945.9|20933.9|20944.1|20932.1|6
1750862520000|2025-06-25 14:42:00|20945.4|20933.4|20945.9|20933.9|20945.9|20933.9|20945.4|20933.4|0
1750862530000|2025-06-25 14:42:10|20951.6|20939.6|20944.1|20932.1|20951.6|20939.6|20944.1|20932.1|7
1750862540000|2025-06-25 14:42:20|20943.4|20931.4|20947.9|20935.9|20948.4|20936.4|20943.4|20931.4|6
1750862550000|2025-06-25 14:42:30|||||||||4
1750862560000|2025-06-25 14:42:40|20948.4|20936.4|20947.9|20935.9|20948.4|20936.4|20947.9|20935.9|0
1750862580000|2025-06-25 14:43:00|20946.6|20934.6|20945.9|20933.9|20946.6|20934.6|20945.4|20933.4|4
1750862590000|2025-06-25 14:43:10|20945.4|20933.4|20944.1|20932.1|20945.4|20933.4|20944.1|20932.1|14
1750862600000|2025-06-25 14:43:20|20944.8|20932.8|20945.4|20933.4|20945.4|20933.4|20944.8|20932.8|0
1750862610000|2025-06-25 14:43:30|20942.9|20930.9|20937.9|20925.9|20942.9|20930.9|20937.9|20925.9|6
1750862620000|2025-06-25 14:43:40|20940.4|20928.4|20940.4|20928.4|20940.4|20928.4|20940.4|20928.4|3
1750862630000|2025-06-25 14:43:50|20940.9|20928.9|20941.6|20929.6|20941.6|20929.6|20940.4|20928.4|0
1750862640000|2025-06-25 14:44:00|20942.2|20930.2|20941.6|20929.6|20942.9|20930.9|20941.6|20929.6|1
1750862650000|2025-06-25 14:44:10|20942.3|20930.3|20942.9|20930.9|20942.9|20930.9|20942.3|20930.3|0
1750862660000|2025-06-25 14:44:20|20942.2|20930.2|20940.4|20928.4|20942.2|20930.2|20940.4|20928.4|1
1750862670000|2025-06-25 14:44:30|20944.1|20932.1|20944.1|20932.1|20944.8|20932.8|20944.1|20932.1|4
1750862680000|2025-06-25 14:44:40|||||||||1
1750862690000|2025-06-25 14:44:50|20943.4|20931.4|20944.1|20932.1|20944.1|20932.1|20943.4|20931.4|0
1750862700000|2025-06-25 14:45:00|20943.4|20931.4|20934.1|20922.1|20944.1|20932.1|20934.1|20922.1|10
1750862710000|2025-06-25 14:45:10|20933.4|20921.4|20939.1|20927.1|20939.1|20927.1|20933.4|20921.4|3
1750862720000|2025-06-25 14:45:20|20938.4|20926.4|20932|20920|20938.4|20926.4|20930.2|20918.2|22
1750862730000|2025-06-25 14:45:30|20931.3|20919.3|20929.5|20917.5|20931.3|20919.3|20927|20915|7
1750862740000|2025-06-25 14:45:40|20927|20915|20912.7|20900.7|20927|20915|20912|20900|12
1750862750000|2025-06-25 14:45:50|20910.2|20898.2|20910.2|20898.2|20910.2|20898.2|20910.2|20898.2|4
1750862760000|2025-06-25 14:46:00|20911.3|20899.3|20925.9|20913.9|20925.9|20913.9|20911.3|20899.3|9
1750862770000|2025-06-25 14:46:10|20928.4|20916.4|20925.9|20913.9|20930.4|20918.4|20925.9|20913.9|5
1750862790000|2025-06-25 14:46:30|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|1
1750862800000|2025-06-25 14:46:40|20923|20911|20918.4|20906.4|20924.1|20912.1|20918.4|20906.4|23
1750862810000|2025-06-25 14:46:50|20918.9|20906.9|20909.1|20897.1|20920.4|20908.4|20907.9|20895.9|11
1750862820000|2025-06-25 14:47:00|20909.6|20897.6|20909.1|20897.1|20910.4|20898.4|20905.9|20893.9|6
1750862830000|2025-06-25 14:47:10|20909.6|20897.6|20913.4|20901.4|20913.4|20901.4|20909.6|20897.6|1
1750862840000|2025-06-25 14:47:20|20912.7|20900.7|20911.6|20899.6|20914.1|20902.1|20911.6|20899.6|2
1750862850000|2025-06-25 14:47:30|||||||||1
1750862870000|2025-06-25 14:47:50|20910.4|20898.4|20906.6|20894.6|20910.4|20898.4|20905.9|20893.9|5
1750862880000|2025-06-25 14:48:00|20905.9|20893.9|20908.4|20896.4|20908.6|20896.6|20905.9|20893.9|16
1750862890000|2025-06-25 14:48:10|20909.1|20897.1|20911.6|20899.6|20911.6|20899.6|20903.4|20891.4|10
1750862900000|2025-06-25 14:48:20|20912.1|20900.1|20912.1|20900.1|20912.1|20900.1|20912.1|20900.1|0
1750862910000|2025-06-25 14:48:30|20912.9|20900.9|20914.1|20902.1|20916.6|20904.6|20912.9|20900.9|3
1750862920000|2025-06-25 14:48:40|20917|20905|20917.3|20905.3|20919.3|20907.3|20913|20901|18
1750862930000|2025-06-25 14:48:50|20918|20906|20918|20906|20918|20906|20918|20906|1
1750862940000|2025-06-25 14:49:00|20916.3|20904.3|20914.3|20902.3|20916.3|20904.3|20913|20901|4
1750862950000|2025-06-25 14:49:10|20913|20901|20915|20903|20915|20903|20912.5|20900.5|3
1750862960000|2025-06-25 14:49:20|20914.3|20902.3|20915|20903|20915.7|20903.7|20914.3|20902.3|4
1750862970000|2025-06-25 14:49:30|20913|20901|20913|20901|20913|20901|20913|20901|1
1750862980000|2025-06-25 14:49:40|20915.5|20903.5|20915|20903|20915.5|20903.5|20915|20903|5
1750862990000|2025-06-25 14:49:50|20914.3|20902.3|20912.9|20900.9|20915|20903|20912.9|20900.9|22
1750863000000|2025-06-25 14:50:00|20913.6|20901.6|20907.9|20895.9|20913.6|20901.6|20906.6|20894.6|7
1750863010000|2025-06-25 14:50:10|20908.9|20896.9|20910.9|20898.9|20910.9|20898.9|20908.9|20896.9|2
1750863020000|2025-06-25 14:50:20|20911.4|20899.4|20911.4|20899.4|20911.4|20899.4|20911.4|20899.4|10
1750863030000|2025-06-25 14:50:30|20912.7|20900.7|20912.5|20900.5|20912.7|20900.7|20911.2|20899.2|26
1750863040000|2025-06-25 14:50:40|20911.2|20899.2|20912.5|20900.5|20912.5|20900.5|20911.2|20899.2|0
1750863050000|2025-06-25 14:50:50|20911.8|20899.8|20909.5|20897.5|20911.8|20899.8|20908.7|20896.7|4
1750863060000|2025-06-25 14:51:00|20911.2|20899.2|20906.6|20894.6|20911.2|20899.2|20906.6|20894.6|29
1750863070000|2025-06-25 14:51:10|20909.8|20897.8|20909.8|20897.8|20909.8|20897.8|20909.8|20897.8|2
1750863080000|2025-06-25 14:51:20|20909.1|20897.1|20909.3|20897.3|20909.3|20897.3|20908.6|20896.6|0
1750863090000|2025-06-25 14:51:30|20912.3|20900.3|20912.3|20900.3|20912.3|20900.3|20912.3|20900.3|0
1750863100000|2025-06-25 14:51:40|20913|20901|20909.1|20897.1|20913|20901|20906.1|20894.1|3
1750863110000|2025-06-25 14:51:50|20908.4|20896.4|20909.8|20897.8|20909.8|20897.8|20908.4|20896.4|1
1750863120000|2025-06-25 14:52:00|20909.1|20897.1|20910.3|20898.3|20910.3|20898.3|20909.1|20897.1|1
1750863130000|2025-06-25 14:52:10|20909.1|20897.1|20909.1|20897.1|20909.1|20897.1|20909.1|20897.1|1
1750863140000|2025-06-25 14:52:20|20908.6|20896.6|20908.6|20896.6|20909.1|20897.1|20908|20896|2
1750863150000|2025-06-25 14:52:30|20907.3|20895.3|20907.1|20895.1|20907.3|20895.3|20905.3|20893.3|7
1750863160000|2025-06-25 14:52:40|20909.1|20897.1|20909.1|20897.1|20912.3|20900.3|20908.6|20896.6|9
1750863170000|2025-06-25 14:52:50|20907.8|20895.8|20909.1|20897.1|20909.1|20897.1|20907.3|20895.3|4
1750863180000|2025-06-25 14:53:00|20908.4|20896.4|20906.6|20894.6|20908.4|20896.4|20905.9|20893.9|10
1750863190000|2025-06-25 14:53:10|20905.9|20893.9|20908.9|20896.9|20908.9|20896.9|20905.9|20893.9|21
1750863200000|2025-06-25 14:53:20|20909.4|20897.4|20915.2|20903.2|20917.1|20905.1|20909.4|20897.4|4
1750863210000|2025-06-25 14:53:30|20915.9|20903.9|20912.7|20900.7|20915.9|20903.9|20912.7|20900.7|3
1750863220000|2025-06-25 14:53:40|||||||||1
1750863230000|2025-06-25 14:53:50|20913.9|20901.9|20913.9|20901.9|20913.9|20901.9|20913.9|20901.9|2
1750863240000|2025-06-25 14:54:00|20913.4|20901.4|20913.4|20901.4|20915.9|20903.9|20913.4|20901.4|3
1750863250000|2025-06-25 14:54:10|20915.9|20903.9|20913.4|20901.4|20915.9|20903.9|20913.4|20901.4|0
1750863260000|2025-06-25 14:54:20|20915.9|20903.9|20919.1|20907.1|20919.1|20907.1|20915.9|20903.9|10
1750863270000|2025-06-25 14:54:30|20919.8|20907.8|20925.9|20913.9|20925.9|20913.9|20919.8|20907.8|3
1750863280000|2025-06-25 14:54:40|20924.8|20912.8|20930.9|20918.9|20930.9|20918.9|20922.3|20910.3|21
1750863290000|2025-06-25 14:54:50|20931.6|20919.6|20930.9|20918.9|20931.6|20919.6|20930.9|20918.9|3
1750863300000|2025-06-25 14:55:00|20931.6|20919.6|20932.1|20920.1|20932.1|20920.1|20931.6|20919.6|0
1750863310000|2025-06-25 14:55:10|20931.6|20919.6|20937.3|20925.3|20937.3|20925.3|20931.6|20919.6|10
1750863320000|2025-06-25 14:55:20|20938.5|20926.5|20937.8|20925.8|20938.5|20926.5|20937.3|20925.3|8
1750863330000|2025-06-25 14:55:30|20936.6|20924.6|20934.1|20922.1|20936.6|20924.6|20934.1|20922.1|1
1750863340000|2025-06-25 14:55:40|20934.6|20922.6|20931.6|20919.6|20934.6|20922.6|20931.6|20919.6|3
1750863350000|2025-06-25 14:55:50|20930.5|20918.5|20927.3|20915.3|20930.5|20918.5|20924.8|20912.8|9
1750863360000|2025-06-25 14:56:00|20928.7|20916.7|20921.4|20909.4|20929.8|20917.8|20921.4|20909.4|6
1750863370000|2025-06-25 14:56:10|20919.8|20907.8|20919.8|20907.8|20921.6|20909.6|20919.8|20907.8|0
1750863380000|2025-06-25 14:56:20|20921.6|20909.6|20922.3|20910.3|20922.3|20910.3|20921.6|20909.6|1
1750863390000|2025-06-25 14:56:30|20922.8|20910.8|20922.3|20910.3|20922.8|20910.8|20922.3|20910.3|2
1750863410000|2025-06-25 14:56:50|20922.8|20910.8|20922.8|20910.8|20922.8|20910.8|20922.8|20910.8|0
1750863420000|2025-06-25 14:57:00|20923.4|20911.4|20924.1|20912.1|20924.1|20912.1|20923.4|20911.4|0
1750863430000|2025-06-25 14:57:10|20923.5|20911.5|20919.1|20907.1|20923.5|20911.5|20915.9|20903.9|11
1750863440000|2025-06-25 14:57:20|20920.5|20908.5|20925.3|20913.3|20925.3|20913.3|20920.3|20908.3|4
1750863450000|2025-06-25 14:57:30|20925.9|20913.9|20927.3|20915.3|20927.3|20915.3|20925.9|20913.9|9
1750863460000|2025-06-25 14:57:40|20928.4|20916.4|20927.6|20915.6|20928.4|20916.4|20927.6|20915.6|0
1750863470000|2025-06-25 14:57:50|20930.9|20918.9|20930.3|20918.3|20934.1|20922.1|20929.1|20917.1|10
1750863480000|2025-06-25 14:58:00|20929.1|20917.1|20930.3|20918.3|20930.3|20918.3|20929.1|20917.1|0
1750863490000|2025-06-25 14:58:10|20929.1|20917.1|20929.1|20917.1|20929.1|20917.1|20929.1|20917.1|0
1750863500000|2025-06-25 14:58:20|20931.6|20919.6|20931.6|20919.6|20931.6|20919.6|20931.6|20919.6|1
1750863520000|2025-06-25 14:58:40|20932.3|20920.3|20937.8|20925.8|20937.8|20925.8|20932.3|20920.3|3
1750863530000|2025-06-25 14:58:50|20939.8|20927.8|20944.6|20932.6|20946.6|20934.6|20939.8|20927.8|5
1750863540000|2025-06-25 14:59:00|20943.9|20931.9|20945.9|20933.9|20945.9|20933.9|20940.9|20928.9|6
1750863550000|2025-06-25 14:59:10|20946.4|20934.4|20944.8|20932.8|20946.4|20934.4|20944.8|20932.8|4
1750863560000|2025-06-25 14:59:20|20942.3|20930.3|20947.3|20935.3|20947.3|20935.3|20941.6|20929.6|11
1750863570000|2025-06-25 14:59:30|20947.8|20935.8|20949.1|20937.1|20950.3|20938.3|20946.6|20934.6|6
1750863580000|2025-06-25 14:59:40|20947.6|20935.6|20945.3|20933.3|20947.6|20935.6|20945.3|20933.3|5
1750863590000|2025-06-25 14:59:50|20944.1|20932.1|20944.1|20932.1|20944.8|20932.8|20944.1|20932.1|6
1750863600000|2025-06-25 15:00:00|20946.7|20934.7|20952.3|20940.3|20952.3|20940.3|20946.7|20934.7|3
1750863610000|2025-06-25 15:00:10|20951.6|20939.6|20955.9|20943.9|20957.8|20945.8|20950.9|20938.9|10
1750863620000|2025-06-25 15:00:20|20954.6|20942.6|20957.8|20945.8|20959.1|20947.1|20954.1|20942.1|3
1750863630000|2025-06-25 15:00:30|20957.3|20945.3|20957.8|20945.8|20957.8|20945.8|20955.9|20943.9|4
1750863640000|2025-06-25 15:00:40|20957.1|20945.1|20950.8|20938.8|20957.1|20945.1|20950.8|20938.8|5
1750863650000|2025-06-25 15:00:50|20950.1|20938.1|20949.6|20937.6|20950.1|20938.1|20949.6|20937.6|0
1750863670000|2025-06-25 15:01:10|20950.3|20938.3|20950.1|20938.1|20951.6|20939.6|20950.1|20938.1|2
1750863680000|2025-06-25 15:01:20|20948.7|20936.7|20950.1|20938.1|20950.8|20938.8|20947.1|20935.1|6
1750863690000|2025-06-25 15:01:30|20947.6|20935.6|20947.1|20935.1|20948.3|20936.3|20947.1|20935.1|1
1750863700000|2025-06-25 15:01:40|20945.8|20933.8|20945.8|20933.8|20945.8|20933.8|20945.1|20933.1|3
1750863710000|2025-06-25 15:01:50|20945.3|20933.3|20935.8|20923.8|20945.3|20933.3|20935.8|20923.8|13
1750863720000|2025-06-25 15:02:00|20936.6|20924.6|20937.3|20925.3|20937.3|20925.3|20932.8|20920.8|6
1750863730000|2025-06-25 15:02:10|20936.6|20924.6|20937.8|20925.8|20937.8|20925.8|20936|20924|1
1750863740000|2025-06-25 15:02:20|20937.3|20925.3|20933.5|20921.5|20937.8|20925.8|20933.5|20921.5|3
1750863760000|2025-06-25 15:02:40|20929.8|20917.8|20926|20914|20929.8|20917.8|20926|20914|4
1750863770000|2025-06-25 15:02:50|20927.3|20915.3|20926.6|20914.6|20928.7|20916.7|20926|20914|3
1750863780000|2025-06-25 15:03:00|20927.3|20915.3|20926|20914|20927.8|20915.8|20926|20914|7
1750863790000|2025-06-25 15:03:10|||||||||5
1750863800000|2025-06-25 15:03:20|20923.5|20911.5|20929.8|20917.8|20929.8|20917.8|20923.5|20911.5|16
1750863810000|2025-06-25 15:03:30|20928.3|20916.3|20929.8|20917.8|20929.8|20917.8|20928.3|20916.3|2
1750863820000|2025-06-25 15:03:40|20930.5|20918.5|20932.3|20920.3|20932.3|20920.3|20930.5|20918.5|1
1750863830000|2025-06-25 15:03:50|20931.6|20919.6|20936.6|20924.6|20936.6|20924.6|20931.6|20919.6|6
1750863840000|2025-06-25 15:04:00|20937.3|20925.3|20936.2|20924.2|20942.3|20930.3|20934.2|20922.2|13
1750863850000|2025-06-25 15:04:10|20936.7|20924.7|20936.2|20924.2|20937.5|20925.5|20934.2|20922.2|4
1750863860000|2025-06-25 15:04:20|20928.5|20916.5|20931.2|20919.2|20931.7|20919.7|20928.5|20916.5|26
1750863870000|2025-06-25 15:04:30|20930.5|20918.5|20924.8|20912.8|20930.5|20918.5|20924.8|20912.8|4
1750863880000|2025-06-25 15:04:40|20924.1|20912.1|20922.3|20910.3|20924.1|20912.1|20921.2|20909.2|0
1750863890000|2025-06-25 15:04:50|20921|20909|20921.7|20909.7|20922.3|20910.3|20921|20909|3
1750863900000|2025-06-25 15:05:00|20919.6|20907.6|20926.2|20914.2|20926.2|20914.2|20914.9|20902.9|12
1750863910000|2025-06-25 15:05:10|20925.5|20913.5|20928.7|20916.7|20928.7|20916.7|20925.5|20913.5|1
1750863930000|2025-06-25 15:05:30|20928|20916|20928.7|20916.7|20928.7|20916.7|20928|20916|2
1750863940000|2025-06-25 15:05:40|20928|20916|20928.7|20916.7|20928.7|20916.7|20926.2|20914.2|2
1750863950000|2025-06-25 15:05:50|20928|20916|20925.5|20913.5|20928|20916|20925.5|20913.5|1
1750863960000|2025-06-25 15:06:00|20924.4|20912.4|20920.5|20908.5|20924.4|20912.4|20918.7|20906.7|3
1750863970000|2025-06-25 15:06:10|20915.5|20903.5|20915.5|20903.5|20916.2|20904.2|20913|20901|9
1750863980000|2025-06-25 15:06:20|20915.1|20903.1|20908|20896|20916.2|20904.2|20908|20896|9
1750863990000|2025-06-25 15:06:30|20907.4|20895.4|20903.7|20891.7|20907.4|20895.4|20899.9|20887.9|11
1750864000000|2025-06-25 15:06:40|20904.2|20892.2|20904.2|20892.2|20908|20896|20899.9|20887.9|17
1750864010000|2025-06-25 15:06:50|20904.8|20892.8|20903.5|20891.5|20904.8|20892.8|20902.3|20890.3|6
1750864020000|2025-06-25 15:07:00|20902.8|20890.8|20903|20891|20903|20891|20899.4|20887.4|11
1750864030000|2025-06-25 15:07:10|20903.5|20891.5|20899.4|20887.4|20904.2|20892.2|20899.4|20887.4|9
1750864040000|2025-06-25 15:07:20|20899.9|20887.9|20903.7|20891.7|20905.5|20893.5|20899.9|20887.9|7
1750864050000|2025-06-25 15:07:30|20902.4|20890.4|20903.7|20891.7|20903.7|20891.7|20901.2|20889.2|0
1750864060000|2025-06-25 15:07:40|20903.2|20891.2|20901.2|20889.2|20903.2|20891.2|20901.2|20889.2|1
1750864070000|2025-06-25 15:07:50|20902.4|20890.4|20901.2|20889.2|20903.2|20891.2|20901.2|20889.2|4
1750864080000|2025-06-25 15:08:00|20898.7|20886.7|20894.9|20882.9|20898.7|20886.7|20894.9|20882.9|5
1750864090000|2025-06-25 15:08:10|20897.4|20885.4|20894.9|20882.9|20897.4|20885.4|20894.9|20882.9|7
1750864100000|2025-06-25 15:08:20|20895.5|20883.5|20895.5|20883.5|20896.2|20884.2|20895.5|20883.5|1
1750864110000|2025-06-25 15:08:30|20896.2|20884.2|20892.4|20880.4|20896.2|20884.2|20892.4|20880.4|1
1750864120000|2025-06-25 15:08:40|20890.5|20878.5|20887.4|20875.4|20891.2|20879.2|20887.4|20875.4|10
1750864130000|2025-06-25 15:08:50|20886.7|20874.7|20890.5|20878.5|20890.5|20878.5|20886.7|20874.7|7
1750864140000|2025-06-25 15:09:00|20889.9|20877.9|20889.8|20877.8|20889.9|20877.9|20889.2|20877.2|55
1750864150000|2025-06-25 15:09:10|20889.2|20877.2|20888|20876|20889.8|20877.8|20888|20876|1
1750864160000|2025-06-25 15:09:20|20886.9|20874.9|20884.8|20872.8|20886.9|20874.9|20884.8|20872.8|12
1750864170000|2025-06-25 15:09:30|20885.5|20873.5|20881|20869|20885.5|20873.5|20880.8|20868.8|24
1750864180000|2025-06-25 15:09:40|20881.5|20869.5|20881.5|20869.5|20882.8|20870.8|20880.8|20868.8|4
1750864190000|2025-06-25 15:09:50|20882.3|20870.3|20882.3|20870.3|20882.3|20870.3|20882.3|20870.3|2
1750864200000|2025-06-25 15:10:00|20881.5|20869.5|20879|20867|20881.5|20869.5|20879|20867|2
1750864210000|2025-06-25 15:10:10|20878.3|20866.3|20879|20867|20880.3|20868.3|20878.3|20866.3|4
1750864220000|2025-06-25 15:10:20|20877.8|20865.8|20876.5|20864.5|20877.8|20865.8|20876.5|20864.5|4
1750864230000|2025-06-25 15:10:30|20877.1|20865.1|20878.3|20866.3|20878.3|20866.3|20877.1|20865.1|10
1750864240000|2025-06-25 15:10:40|20877.6|20865.6|20878.9|20866.9|20878.9|20866.9|20877.1|20865.1|9
1750864250000|2025-06-25 15:10:50|20879.4|20867.4|20875.1|20863.1|20880.8|20868.8|20875.1|20863.1|5
1750864260000|2025-06-25 15:11:00|20866.4|20854.4|20864.4|20852.4|20867.6|20855.6|20864.4|20852.4|19
1750864270000|2025-06-25 15:11:10|20863.9|20851.9|20861.9|20849.9|20863.9|20851.9|20861|20849|10
1750864280000|2025-06-25 15:11:20|20862.6|20850.6|20870.1|20858.1|20871.4|20859.4|20861.9|20849.9|13
1750864290000|2025-06-25 15:11:30|20869.4|20857.4|20858.7|20846.7|20869.4|20857.4|20858.7|20846.7|13
1750864300000|2025-06-25 15:11:40|20859.9|20847.9|20860.5|20848.5|20863.7|20851.7|20859.9|20847.9|7
1750864310000|2025-06-25 15:11:50|20860.6|20848.6|20864.4|20852.4|20865.1|20853.1|20860.6|20848.6|5
1750864320000|2025-06-25 15:12:00|20863.3|20851.3|20863.9|20851.9|20863.9|20851.9|20862.6|20850.6|2
1750864330000|2025-06-25 15:12:10|20863.3|20851.3|20858.9|20846.9|20865.1|20853.1|20858.9|20846.9|28
1750864340000|2025-06-25 15:12:20|20860.1|20848.1|20860.1|20848.1|20860.8|20848.8|20860.1|20848.1|3
1750864350000|2025-06-25 15:12:30|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|20860.8|20848.8|2
1750864360000|2025-06-25 15:12:40|20861.3|20849.3|20861.3|20849.3|20861.3|20849.3|20861.3|20849.3|1
1750864370000|2025-06-25 15:12:50|20863.8|20851.8|20870.8|20858.8|20873.3|20861.3|20863.8|20851.8|57
1750864380000|2025-06-25 15:13:00|20871.9|20859.9|20868.3|20856.3|20874.6|20862.6|20868.3|20856.3|9
1750864390000|2025-06-25 15:13:10|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|20869.6|20857.6|0
1750864400000|2025-06-25 15:13:20|20865.8|20853.8|20863.8|20851.8|20866.3|20854.3|20862.6|20850.6|32
1750864410000|2025-06-25 15:13:30|20862.6|20850.6|20860.1|20848.1|20862.6|20850.6|20859.4|20847.4|6
1750864420000|2025-06-25 15:13:40|20860.6|20848.6|20860.1|20848.1|20861.9|20849.9|20860.1|20848.1|2
1750864430000|2025-06-25 15:13:50|20860.8|20848.8|20861.3|20849.3|20861.3|20849.3|20860.1|20848.1|1
1750864440000|2025-06-25 15:14:00|20860.8|20848.8|20855.8|20843.8|20860.8|20848.8|20855.8|20843.8|2
1750864450000|2025-06-25 15:14:10|20856.3|20844.3|20856.3|20844.3|20856.3|20844.3|20856.3|20844.3|0
1750864460000|2025-06-25 15:14:20|||||||||1
1750864470000|2025-06-25 15:14:30|20855.8|20843.8|20850.1|20838.1|20855.8|20843.8|20850.1|20838.1|14
1750864480000|2025-06-25 15:14:40|20849.4|20837.4|20838.1|20826.1|20849.4|20837.4|20838.1|20826.1|12
1750864490000|2025-06-25 15:14:50|20837.6|20825.6|20838.3|20826.3|20840.1|20828.1|20833.3|20821.3|14
1750864500000|2025-06-25 15:15:00|20832.1|20820.1|20836.7|20824.7|20844.7|20832.7|20832.1|20820.1|42
1750864510000|2025-06-25 15:15:10|20837.2|20825.2|20823.7|20811.7|20837.8|20825.8|20821.2|20809.2|33
1750864520000|2025-06-25 15:15:20|20819.2|20807.2|20814.2|20802.2|20819.2|20807.2|20813.7|20801.7|29
1750864530000|2025-06-25 15:15:30|20811.2|20799.2|20816|20804|20816.7|20804.7|20811.2|20799.2|5
1750864540000|2025-06-25 15:15:40|20816.7|20804.7|20816.2|20804.2|20823|20811|20816.2|20804.2|20
1750864550000|2025-06-25 15:15:50|20815.5|20803.5|20821.2|20809.2|20821.2|20809.2|20814.7|20802.7|15
1750864560000|2025-06-25 15:16:00|20822.9|20810.9|20822.9|20810.9|20823.7|20811.7|20822.9|20810.9|3
1750864570000|2025-06-25 15:16:10|20824.4|20812.4|20826.2|20814.2|20826.2|20814.2|20821.7|20809.7|9
1750864580000|2025-06-25 15:16:20|20825.4|20813.4|20826.2|20814.2|20826.2|20814.2|20820.4|20808.4|8
1750864590000|2025-06-25 15:16:30|20826.9|20814.9|20826.2|20814.2|20826.9|20814.9|20826.2|20814.2|1
1750864600000|2025-06-25 15:16:40|20827.2|20815.2|20829.4|20817.4|20844.2|20832.2|20827.2|20815.2|12
1750864610000|2025-06-25 15:16:50|20828.7|20816.7|20836.2|20824.2|20837.2|20825.2|20828.1|20816.1|14
1750864620000|2025-06-25 15:17:00|20837.9|20825.9|20842.4|20830.4|20843.7|20831.7|20837.9|20825.9|5
1750864630000|2025-06-25 15:17:10|20847.6|20835.6|20846.9|20834.9|20849.4|20837.4|20846.9|20834.9|7
1750864640000|2025-06-25 15:17:20|20847.6|20835.6|20847.6|20835.6|20847.6|20835.6|20847.6|20835.6|2
1750864650000|2025-06-25 15:17:30|20849.2|20837.2|20840.1|20828.1|20853.8|20841.8|20840.1|20828.1|20
1750864660000|2025-06-25 15:17:40|20840.6|20828.6|20840.6|20828.6|20841.9|20829.9|20838.1|20826.1|8
1750864670000|2025-06-25 15:17:50|20841.2|20829.2|20841.2|20829.2|20842.4|20830.4|20840.6|20828.6|6
1750864680000|2025-06-25 15:18:00|20840.1|20828.1|20840.6|20828.6|20840.6|20828.6|20838.7|20826.7|0
1750864690000|2025-06-25 15:18:10|20828.3|20816.3|20828.3|20816.3|20828.3|20816.3|20827.6|20815.6|6
1750864700000|2025-06-25 15:18:20|20829|20817|20834|20822|20835.1|20823.1|20829|20817|8
1750864710000|2025-06-25 15:18:30|20830.8|20818.8|20831.9|20819.9|20832.8|20820.8|20830.8|20818.8|36
1750864720000|2025-06-25 15:18:40|20832.6|20820.6|20829.6|20817.6|20832.6|20820.6|20828.3|20816.3|8
1750864730000|2025-06-25 15:18:50|20825.8|20813.8|20825.3|20813.3|20825.8|20813.8|20824|20812|5
1750864740000|2025-06-25 15:19:00|20826.3|20814.3|20831.9|20819.9|20835.1|20823.1|20826.3|20814.3|5
1750864750000|2025-06-25 15:19:10|20830.8|20818.8|20828.1|20816.1|20830.8|20818.8|20828.1|20816.1|2
1750864770000|2025-06-25 15:19:30|20825.4|20813.4|20824.4|20812.4|20830.8|20818.8|20824.4|20812.4|33
1750864780000|2025-06-25 15:19:40|20825.6|20813.6|20815.1|20803.1|20825.6|20813.6|20815.1|20803.1|15
1750864790000|2025-06-25 15:19:50|20812.6|20800.6|20809.4|20797.4|20812.6|20800.6|20809.4|20797.4|9
1750864800000|2025-06-25 15:20:00|20808.3|20796.3|20809.4|20797.4|20812.6|20800.6|20807.6|20795.6|13
1750864810000|2025-06-25 15:20:10|20806.9|20794.9|20802.8|20790.8|20809.4|20797.4|20802.8|20790.8|31
1750864820000|2025-06-25 15:20:20|20799.4|20787.4|20799.4|20787.4|20799.4|20787.4|20799.4|20787.4|30
1750864830000|2025-06-25 15:20:30|20804.4|20792.4|20799.4|20787.4|20804.4|20792.4|20797.6|20785.6|54
1750864840000|2025-06-25 15:20:40|20799.9|20787.9|20796.9|20784.9|20799.9|20787.9|20796.9|20784.9|6
1750864850000|2025-06-25 15:20:50|20796|20784|20800.4|20788.4|20800.4|20788.4|20795.6|20783.6|11
1750864860000|2025-06-25 15:21:00|20794.9|20782.9|20797.2|20785.2|20797.2|20785.2|20794.9|20782.9|56
1750864870000|2025-06-25 15:21:10|20796.7|20784.7|20795.1|20783.1|20796.7|20784.7|20794.4|20782.4|4
1750864880000|2025-06-25 15:21:20|20795.6|20783.6|20794.4|20782.4|20797.9|20785.9|20794.4|20782.4|3
1750864890000|2025-06-25 15:21:30|20796.9|20784.9|20801.1|20789.1|20801.9|20789.9|20796.9|20784.9|7
1750864900000|2025-06-25 15:21:40|20802.9|20790.9|20797.9|20785.9|20802.9|20790.9|20797.9|20785.9|8
1750864910000|2025-06-25 15:21:50|20796.7|20784.7|20797.9|20785.9|20798.6|20786.6|20796.1|20784.1|3
1750864920000|2025-06-25 15:22:00|20798.6|20786.6|20797.9|20785.9|20798.6|20786.6|20796|20784|1
1750864930000|2025-06-25 15:22:10|20795.4|20783.4|20800.4|20788.4|20800.4|20788.4|20795.4|20783.4|12
1750864940000|2025-06-25 15:22:20|20802.9|20790.9|20804.2|20792.2|20804.9|20792.9|20802.9|20790.9|6
1750864950000|2025-06-25 15:22:30|20804.7|20792.7|20798.6|20786.6|20804.7|20792.7|20798.6|20786.6|18
1750864960000|2025-06-25 15:22:40|20799.4|20787.4|20798.6|20786.6|20799.4|20787.4|20798.6|20786.6|1
1750864970000|2025-06-25 15:22:50|20798.1|20786.1|20802|20790|20802|20790|20796.9|20784.9|5
1750864980000|2025-06-25 15:23:00|20803.3|20791.3|20802|20790|20803.3|20791.3|20802|20790|2
1750864990000|2025-06-25 15:23:10|20801|20789|20796.3|20784.3|20801|20789|20795.1|20783.1|12
1750865000000|2025-06-25 15:23:20|20793.3|20781.3|20794.5|20782.5|20795.8|20783.8|20793.3|20781.3|5
1750865020000|2025-06-25 15:23:40|20795.3|20783.3|20798.3|20786.3|20798.3|20786.3|20795.1|20783.1|3
1750865030000|2025-06-25 15:23:50|20797|20785|20798.3|20786.3|20798.3|20786.3|20797|20785|2
1750865040000|2025-06-25 15:24:00|20795.1|20783.1|20795.1|20783.1|20795.1|20783.1|20795.1|20783.1|1
1750865050000|2025-06-25 15:24:10|20793.3|20781.3|20794.5|20782.5|20794.5|20782.5|20793.3|20781.3|8
1750865060000|2025-06-25 15:24:20|20794|20782|20797.7|20785.7|20799|20787|20792.2|20780.2|47
1750865070000|2025-06-25 15:24:30|20798.3|20786.3|20802|20790|20802|20790|20798.3|20786.3|1
1750865080000|2025-06-25 15:24:40|20801.5|20789.5|20802|20790|20802|20790|20800.4|20788.4|9
1750865090000|2025-06-25 15:24:50|20803.3|20791.3|20808.3|20796.3|20808.3|20796.3|20802|20790|3
1750865100000|2025-06-25 15:25:00|20812|20800|20809|20797|20812|20800|20809|20797|8
1750865110000|2025-06-25 15:25:10|20808.3|20796.3|20811.5|20799.5|20811.5|20799.5|20804|20792|6
1750865120000|2025-06-25 15:25:20|20812|20800|20804.5|20792.5|20812|20800|20803.3|20791.3|17
1750865130000|2025-06-25 15:25:30|20802|20790|20819|20807|20819|20807|20800.8|20788.8|15
1750865140000|2025-06-25 15:25:40|20819.7|20807.7|20826|20814|20826|20814|20817.7|20805.7|5
1750865150000|2025-06-25 15:25:50|20827.9|20815.9|20831|20819|20831|20819|20824.5|20812.5|4
1750865160000|2025-06-25 15:26:00|20832.9|20820.9|20831|20819|20832.9|20820.9|20831|20819|9
1750865170000|2025-06-25 15:26:10|20834|20822|20832|20820|20834|20822|20830.1|20818.1|11
1750865180000|2025-06-25 15:26:20|20828.3|20816.3|20829|20817|20830.2|20818.2|20822.4|20810.4|47
1750865190000|2025-06-25 15:26:30|20827.4|20815.4|20826.9|20814.9|20827.4|20815.4|20826.1|20814.1|1
1750865200000|2025-06-25 15:26:40|20826.1|20814.1|20819.9|20807.9|20827.4|20815.4|20819.9|20807.9|1
1750865210000|2025-06-25 15:26:50|20824.9|20812.9|20824.9|20812.9|20824.9|20812.9|20824.9|20812.9|10
1750865220000|2025-06-25 15:27:00|20825.4|20813.4|20821.1|20809.1|20827.4|20815.4|20819.9|20807.9|4
1750865230000|2025-06-25 15:27:10|20820.4|20808.4|20816|20804|20821.8|20809.8|20816|20804|5
1750865240000|2025-06-25 15:27:20|20815.4|20803.4|20802.9|20790.9|20816.8|20804.8|20802.9|20790.9|6
1750865250000|2025-06-25 15:27:30|20803.6|20791.6|20810.4|20798.4|20810.4|20798.4|20803.6|20791.6|2
1750865260000|2025-06-25 15:27:40|20812.4|20800.4|20811.7|20799.7|20813.5|20801.5|20811|20799|14
1750865270000|2025-06-25 15:27:50|20811|20799|20812.9|20800.9|20812.9|20800.9|20810.4|20798.4|3
1750865280000|2025-06-25 15:28:00|20814.2|20802.2|20811.1|20799.1|20814.2|20802.2|20811.1|20799.1|7
1750865290000|2025-06-25 15:28:10|20812.7|20800.7|20815.4|20803.4|20815.4|20803.4|20812.7|20800.7|1
1750865300000|2025-06-25 15:28:20|20817.4|20805.4|20815.4|20803.4|20817.4|20805.4|20815.4|20803.4|0
1750865310000|2025-06-25 15:28:30|20814.9|20802.9|20817.4|20805.4|20817.4|20805.4|20813.1|20801.1|0
1750865320000|2025-06-25 15:28:40|20816.1|20804.1|20816.1|20804.1|20818.6|20806.6|20816.1|20804.1|1
1750865330000|2025-06-25 15:28:50|20816.8|20804.8|20816.1|20804.1|20816.8|20804.8|20814.9|20802.9|8
1750865340000|2025-06-25 15:29:00|20815.1|20803.1|20812.4|20800.4|20815.1|20803.1|20812.4|20800.4|1
1750865350000|2025-06-25 15:29:10|20812.9|20800.9|20814.9|20802.9|20818.6|20806.6|20812.9|20800.9|10
1750865360000|2025-06-25 15:29:20|20815.6|20803.6|20805.9|20793.9|20818.6|20806.6|20805.9|20793.9|56
1750865370000|2025-06-25 15:29:30|20806.7|20794.7|20812.9|20800.9|20812.9|20800.9|20805.9|20793.9|6
1750865380000|2025-06-25 15:29:40|20813.4|20801.4|20811.5|20799.5|20813.4|20801.4|20811.5|20799.5|2
1750865390000|2025-06-25 15:29:50|20810.8|20798.8|20811.5|20799.5|20811.5|20799.5|20810.8|20798.8|2
1750865400000|2025-06-25 15:30:00|20808.4|20796.4|20809.7|20797.7|20810.9|20798.9|20808.4|20796.4|6
1750865410000|2025-06-25 15:30:10|20813.4|20801.4|20815.6|20803.6|20815.6|20803.6|20812.6|20800.6|35
1750865420000|2025-06-25 15:30:20|20816.8|20804.8|20817.6|20805.6|20817.6|20805.6|20815.1|20803.1|2
1750865430000|2025-06-25 15:30:30|20818.3|20806.3|20820|20808|20822.6|20810.6|20818.1|20806.1|2
1750865440000|2025-06-25 15:30:40|||||||||2
1750865450000|2025-06-25 15:30:50|20820.8|20808.8|20821.1|20809.1|20822.5|20810.5|20820.8|20808.8|1
1750865460000|2025-06-25 15:31:00|20821.8|20809.8|20824.5|20812.5|20830|20818|20821.1|20809.1|17
1750865470000|2025-06-25 15:31:10|20824|20812|20834|20822|20834|20822|20822|20810|2
1750865480000|2025-06-25 15:31:20|20834.5|20822.5|20832.2|20820.2|20835.9|20823.9|20832.2|20820.2|14
1750865490000|2025-06-25 15:31:30|20831.5|20819.5|20834|20822|20834|20822|20831.5|20819.5|1
1750865510000|2025-06-25 15:31:50|20831.8|20819.8|20830.9|20818.9|20831.8|20819.8|20829|20817|1
1750865520000|2025-06-25 15:32:00|20831.5|20819.5|20831.8|20819.8|20831.8|20819.8|20829.9|20817.9|29
1750865530000|2025-06-25 15:32:10|20832.4|20820.4|20838.4|20826.4|20838.6|20826.6|20832.4|20820.4|19
1750865540000|2025-06-25 15:32:20|20837.9|20825.9|20834.9|20822.9|20839.7|20827.7|20834.9|20822.9|10
1750865550000|2025-06-25 15:32:30|20837.4|20825.4|20837.9|20825.9|20838.6|20826.6|20837.4|20825.4|1
1750865560000|2025-06-25 15:32:40|20838.4|20826.4|20837.9|20825.9|20838.4|20826.4|20837.9|20825.9|3
1750865570000|2025-06-25 15:32:50|20839.7|20827.7|20831.7|20819.7|20839.7|20827.7|20830.4|20818.4|5
1750865580000|2025-06-25 15:33:00|20831.1|20819.1|20838.1|20826.1|20838.1|20826.1|20831.1|20819.1|7
1750865590000|2025-06-25 15:33:10|20839.2|20827.2|20832.9|20820.9|20839.2|20827.2|20832.2|20820.2|6
1750865600000|2025-06-25 15:33:20|20833.4|20821.4|20836.5|20824.5|20837.4|20825.4|20833.4|20821.4|8
1750865610000|2025-06-25 15:33:30|20835.9|20823.9|20835.4|20823.4|20835.9|20823.9|20834.7|20822.7|2
1750865620000|2025-06-25 15:33:40|20834.7|20822.7|20831.5|20819.5|20834.7|20822.7|20828.4|20816.4|3
1750865630000|2025-06-25 15:33:50|20833.4|20821.4|20837.9|20825.9|20837.9|20825.9|20833.4|20821.4|8
1750865640000|2025-06-25 15:34:00|20832.2|20820.2|20835.4|20823.4|20835.4|20823.4|20830.9|20818.9|3
1750865650000|2025-06-25 15:34:10|20836.1|20824.1|20839.1|20827.1|20839.1|20827.1|20835.4|20823.4|8
1750865660000|2025-06-25 15:34:20|20838.6|20826.6|20837.9|20825.9|20838.6|20826.6|20832.4|20820.4|10
1750865670000|2025-06-25 15:34:30|20835.9|20823.9|20839|20827|20839|20827|20835.9|20823.9|4
1750865680000|2025-06-25 15:34:40|20839.7|20827.7|20830.6|20818.6|20840.2|20828.2|20830.6|20818.6|7
1750865690000|2025-06-25 15:34:50|20825.9|20813.9|20835.4|20823.4|20835.4|20823.4|20825.9|20813.9|9
1750865700000|2025-06-25 15:35:00|20834.9|20822.9|20824.9|20812.9|20834.9|20822.9|20824.9|20812.9|12
1750865710000|2025-06-25 15:35:10|20826.8|20814.8|20819.9|20807.9|20826.8|20814.8|20819.9|20807.9|4
1750865720000|2025-06-25 15:35:20|20820.6|20808.6|20819.9|20807.9|20820.6|20808.6|20819.9|20807.9|0
1750865730000|2025-06-25 15:35:30|20819.3|20807.3|20809.1|20797.1|20819.9|20807.9|20808.6|20796.6|14
1750865740000|2025-06-25 15:35:40|20811.1|20799.1|20811.8|20799.8|20811.8|20799.8|20811.1|20799.1|1
1750865750000|2025-06-25 15:35:50|||||||||1
1750865760000|2025-06-25 15:36:00|20811.1|20799.1|20805.6|20793.6|20811.1|20799.1|20804.9|20792.9|4
1750865780000|2025-06-25 15:36:20|20804.9|20792.9|20797.5|20785.5|20804.9|20792.9|20796.3|20784.3|9
1750865790000|2025-06-25 15:36:30|20796.3|20784.3|20797.7|20785.7|20797.7|20785.7|20792.7|20780.7|13
1750865800000|2025-06-25 15:36:40|20801.1|20789.1|20796.6|20784.6|20801.1|20789.1|20794.1|20782.1|34
1750865810000|2025-06-25 15:36:50|20797.4|20785.4|20796.8|20784.8|20797.4|20785.4|20795.6|20783.6|38
1750865820000|2025-06-25 15:37:00|20798.6|20786.6|20795.9|20783.9|20798.6|20786.6|20794.1|20782.1|35
1750865830000|2025-06-25 15:37:10|20794.1|20782.1|20794.1|20782.1|20794.1|20782.1|20794.1|20782.1|0
1750865840000|2025-06-25 15:37:20|20793.6|20781.6|20798.6|20786.6|20798.6|20786.6|20793.6|20781.6|4
1750865850000|2025-06-25 15:37:30|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|0
1750865860000|2025-06-25 15:37:40|20799.1|20787.1|20801.1|20789.1|20801.1|20789.1|20799.1|20787.1|5
1750865870000|2025-06-25 15:37:50|20802.5|20790.5|20802.4|20790.4|20802.5|20790.5|20798.6|20786.6|31
1750865880000|2025-06-25 15:38:00|20801.8|20789.8|20811.6|20799.6|20812.9|20800.9|20801.8|20789.8|14
1750865890000|2025-06-25 15:38:10|20812.2|20800.2|20809.7|20797.7|20812.2|20800.2|20809.7|20797.7|0
1750865900000|2025-06-25 15:38:20|20810.4|20798.4|20809.7|20797.7|20810.4|20798.4|20809.7|20797.7|1
1750865910000|2025-06-25 15:38:30|20808.4|20796.4|20809.1|20797.1|20810.4|20798.4|20807.9|20795.9|4
1750865920000|2025-06-25 15:38:40|20807.2|20795.2|20806.6|20794.6|20807.2|20795.2|20806.6|20794.6|1
1750865930000|2025-06-25 15:38:50|20807.4|20795.4|20819.1|20807.1|20820.4|20808.4|20806.6|20794.6|13
1750865940000|2025-06-25 15:39:00|20819.9|20807.9|20816.6|20804.6|20819.9|20807.9|20816.6|20804.6|1
1750865950000|2025-06-25 15:39:10|20816.1|20804.1|20810.2|20798.2|20816.1|20804.1|20810.2|20798.2|8
1750865960000|2025-06-25 15:39:20|20810.7|20798.7|20809.3|20797.3|20810.7|20798.7|20807.3|20795.3|13
1750865970000|2025-06-25 15:39:30|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|3
1750865990000|2025-06-25 15:39:50|20811.8|20799.8|20811.8|20799.8|20811.8|20799.8|20811.8|20799.8|0
1750866000000|2025-06-25 15:40:00|20810.7|20798.7|20814.8|20802.8|20816.3|20804.3|20807.5|20795.5|20
1750866010000|2025-06-25 15:40:10|20813.6|20801.6|20813.6|20801.6|20813.6|20801.6|20813.6|20801.6|0
1750866020000|2025-06-25 15:40:20|20810.4|20798.4|20811.1|20799.1|20811.1|20799.1|20810.4|20798.4|3
1750866030000|2025-06-25 15:40:30|20814.3|20802.3|20826.3|20814.3|20826.3|20814.3|20812.9|20800.9|26
1750866040000|2025-06-25 15:40:40|20823.1|20811.1|20824.3|20812.3|20824.3|20812.3|20822.5|20810.5|6
1750866050000|2025-06-25 15:40:50|20817.9|20805.9|20817.9|20805.9|20817.9|20805.9|20817.3|20805.3|4
1750866070000|2025-06-25 15:41:10|20816.8|20804.8|20811.8|20799.8|20816.8|20804.8|20804.7|20792.7|27
1750866080000|2025-06-25 15:41:20|20811.6|20799.6|20812.3|20800.3|20812.3|20800.3|20809.8|20797.8|1
1750866090000|2025-06-25 15:41:30|20807.3|20795.3|20807.3|20795.3|20807.3|20795.3|20807.3|20795.3|4
1750866100000|2025-06-25 15:41:40|20806.6|20794.6|20807.3|20795.3|20807.3|20795.3|20806.6|20794.6|1
1750866110000|2025-06-25 15:41:50|20808.4|20796.4|20812.3|20800.3|20812.3|20800.3|20808.4|20796.4|1
1750866120000|2025-06-25 15:42:00|20811.1|20799.1|20811.8|20799.8|20811.8|20799.8|20811.1|20799.1|1
1750866130000|2025-06-25 15:42:10|20812.3|20800.3|20810.6|20798.6|20812.3|20800.3|20807.3|20795.3|4
1750866140000|2025-06-25 15:42:20|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|0
1750866160000|2025-06-25 15:42:40|20809.1|20797.1|20809.8|20797.8|20809.8|20797.8|20809.1|20797.1|1
1750866170000|2025-06-25 15:42:50|20807.5|20795.5|20804.3|20792.3|20807.5|20795.5|20803.1|20791.1|8
1750866180000|2025-06-25 15:43:00|20807|20795|20804.8|20792.8|20807.5|20795.5|20798.6|20786.6|46
1750866200000|2025-06-25 15:43:20|20805.4|20793.4|20805|20793|20806.3|20794.3|20804.3|20792.3|23
1750866210000|2025-06-25 15:43:30|20805.7|20793.7|20806.3|20794.3|20806.3|20794.3|20805.7|20793.7|0
1750866220000|2025-06-25 15:43:40|20807.5|20795.5|20805|20793|20807.5|20795.5|20805|20793|1
1750866230000|2025-06-25 15:43:50|20805.7|20793.7|20801.3|20789.3|20805.7|20793.7|20801.3|20789.3|1
1750866240000|2025-06-25 15:44:00|20802.7|20790.7|20802.5|20790.5|20803.2|20791.2|20800.7|20788.7|2
1750866250000|2025-06-25 15:44:10|20800.7|20788.7|20798.2|20786.2|20800.7|20788.7|20798.2|20786.2|1
1750866260000|2025-06-25 15:44:20|20793.8|20781.8|20795|20783|20796.3|20784.3|20793.2|20781.2|4
1750866270000|2025-06-25 15:44:30|20797.5|20785.5|20797.7|20785.7|20798.9|20786.9|20797.5|20785.5|18
1750866280000|2025-06-25 15:44:40|20795.2|20783.2|20793.2|20781.2|20797.2|20785.2|20793.2|20781.2|3
1750866290000|2025-06-25 15:44:50|20794.7|20782.7|20795.2|20783.2|20795.2|20783.2|20790.2|20778.2|21
1750866300000|2025-06-25 15:45:00|20796.3|20784.3|20790.7|20778.7|20797.7|20785.7|20790.7|20778.7|9
1750866310000|2025-06-25 15:45:10|20792|20780|20770|20758|20792|20780|20770|20758|75
1750866320000|2025-06-25 15:45:20|20768.8|20756.8|20762.9|20750.9|20768.8|20756.8|20759.8|20747.8|66
1750866330000|2025-06-25 15:45:30|20764.6|20752.6|20764.6|20752.6|20764.6|20752.6|20762.9|20750.9|2
1750866340000|2025-06-25 15:45:40|20763.9|20751.9|20771.1|20759.1|20771.1|20759.1|20763.9|20751.9|25
1750866350000|2025-06-25 15:45:50|20770.5|20758.5|20762.3|20750.3|20774.8|20762.8|20760.9|20748.9|71
1750866360000|2025-06-25 15:46:00|20763|20751|20768.6|20756.6|20769.3|20757.3|20763|20751|10
1750866370000|2025-06-25 15:46:10|20771.1|20759.1|20772.3|20760.3|20773.6|20761.6|20771.1|20759.1|5
1750866380000|2025-06-25 15:46:20|20773|20761|20774.3|20762.3|20774.3|20762.3|20773|20761|2
1750866390000|2025-06-25 15:46:30|20775.5|20763.5|20773.6|20761.6|20776.1|20764.1|20773.6|20761.6|3
1750866400000|2025-06-25 15:46:40|20774.3|20762.3|20773.6|20761.6|20775|20763|20773.6|20761.6|3
1750866410000|2025-06-25 15:46:50|20774.3|20762.3|20769.3|20757.3|20774.3|20762.3|20769.3|20757.3|9
1750866420000|2025-06-25 15:47:00|20770|20758|20771.1|20759.1|20771.8|20759.8|20769.3|20757.3|2
1750866430000|2025-06-25 15:47:10|20770.4|20758.4|20771.8|20759.8|20771.8|20759.8|20768.6|20756.6|3
1750866440000|2025-06-25 15:47:20|20771.3|20759.3|20765|20753|20771.3|20759.3|20765|20753|20
1750866450000|2025-06-25 15:47:30|20767.5|20755.5|20765|20753|20768.2|20756.2|20765|20753|4
1750866460000|2025-06-25 15:47:40|20764.3|20752.3|20762.9|20750.9|20764.3|20752.3|20762.9|20750.9|5
1750866470000|2025-06-25 15:47:50|20757|20745|20759.1|20747.1|20759.1|20747.1|20755.4|20743.4|21
1750866480000|2025-06-25 15:48:00|20755.4|20743.4|20756.1|20744.1|20756.1|20744.1|20754.6|20742.6|8
1750866490000|2025-06-25 15:48:10|20755.4|20743.4|20756.8|20744.8|20757.3|20745.3|20749.6|20737.6|17
1750866500000|2025-06-25 15:48:20|20757.3|20745.3|20772.3|20760.3|20772.9|20760.9|20757.3|20745.3|33
1750866510000|2025-06-25 15:48:30|20773|20761|20773|20761|20774.3|20762.3|20773|20761|6
1750866520000|2025-06-25 15:48:40|20773.2|20761.2|20774.5|20762.5|20774.5|20762.5|20773.2|20761.2|7
1750866530000|2025-06-25 15:48:50|20777.5|20765.5|20778.2|20766.2|20778.2|20766.2|20777.5|20765.5|3
1750866540000|2025-06-25 15:49:00|20778.9|20766.9|20781.2|20769.2|20781.2|20769.2|20778.9|20766.9|0
1750866550000|2025-06-25 15:49:10|20782|20770|20776.2|20764.2|20785|20773|20775.7|20763.7|8
1750866560000|2025-06-25 15:49:20|20775.5|20763.5|20770.7|20758.7|20775.5|20763.5|20770.7|20758.7|1
1750866570000|2025-06-25 15:49:30|20771.2|20759.2|20771.2|20759.2|20772|20760|20771.2|20759.2|0
1750866580000|2025-06-25 15:49:40|20770.7|20758.7|20773.9|20761.9|20773.9|20761.9|20770.7|20758.7|1
1750866590000|2025-06-25 15:49:50|20773.2|20761.2|20772.5|20760.5|20773.2|20761.2|20772.5|20760.5|1
1750866600000|2025-06-25 15:50:00|20768.7|20756.7|20767.5|20755.5|20770|20758|20766.8|20754.8|4
1750866610000|2025-06-25 15:50:10|20766.2|20754.2|20766.2|20754.2|20767.5|20755.5|20766.2|20754.2|1
1750866620000|2025-06-25 15:50:20|20767.5|20755.5|20765|20753|20767.5|20755.5|20765|20753|7
1750866630000|2025-06-25 15:50:30|20764.3|20752.3|20770.7|20758.7|20770.7|20758.7|20764.3|20752.3|7
1750866640000|2025-06-25 15:50:40|20772.5|20760.5|20771.2|20759.2|20772.5|20760.5|20770.7|20758.7|4
1750866650000|2025-06-25 15:50:50|20773.2|20761.2|20773.7|20761.7|20773.7|20761.7|20773.2|20761.2|3
1750866660000|2025-06-25 15:51:00|20773.2|20761.2|20773.7|20761.7|20774.3|20762.3|20771.8|20759.8|2
1750866670000|2025-06-25 15:51:10|20774.5|20762.5|20778.2|20766.2|20778.2|20766.2|20774.5|20762.5|4
1750866680000|2025-06-25 15:51:20|20778.7|20766.7|20774.3|20762.3|20779.3|20767.3|20774.3|20762.3|1
1750866690000|2025-06-25 15:51:30|20773.7|20761.7|20773.7|20761.7|20775|20763|20773.2|20761.2|1
1750866700000|2025-06-25 15:51:40|20783.7|20771.7|20777.5|20765.5|20785.7|20773.7|20777.5|20765.5|29
1750866710000|2025-06-25 15:51:50|20776.2|20764.2|20775.7|20763.7|20777.5|20765.5|20775.7|20763.7|39
1750866720000|2025-06-25 15:52:00|20777|20765|20774.3|20762.3|20777.5|20765.5|20773.2|20761.2|8
1750866740000|2025-06-25 15:52:20|20774.8|20762.8|20778|20766|20778|20766|20774.8|20762.8|4
1750866750000|2025-06-25 15:52:30|20784.3|20772.3|20782.5|20770.5|20784.3|20772.3|20781.8|20769.8|7
1750866760000|2025-06-25 15:52:40|20781.8|20769.8|20780.7|20768.7|20781.8|20769.8|20780.7|20768.7|2
1750866770000|2025-06-25 15:52:50|20781.2|20769.2|20785.7|20773.7|20785.7|20773.7|20780|20768|5
1750866780000|2025-06-25 15:53:00|20783.7|20771.7|20783.7|20771.7|20783.7|20771.7|20783.7|20771.7|1
1750866790000|2025-06-25 15:53:10|20785.7|20773.7|20785.7|20773.7|20785.7|20773.7|20783.7|20771.7|1
1750866800000|2025-06-25 15:53:20|20784.3|20772.3|20784.3|20772.3|20784.3|20772.3|20784.3|20772.3|0
1750866810000|2025-06-25 15:53:30|20780.7|20768.7|20779.4|20767.4|20780.7|20768.7|20779.4|20767.4|2
1750866830000|2025-06-25 15:53:50|20775.7|20763.7|20775.7|20763.7|20775.7|20763.7|20775.7|20763.7|1
1750866840000|2025-06-25 15:54:00|20775|20763|20771.9|20759.9|20775|20763|20771.9|20759.9|5
1750866860000|2025-06-25 15:54:20|20771.2|20759.2|20770.7|20758.7|20771.2|20759.2|20770.7|20758.7|6
1750866870000|2025-06-25 15:54:30|20773.4|20761.4|20784.3|20772.3|20785|20773|20773.4|20761.4|17
1750866880000|2025-06-25 15:54:40|20783.2|20771.2|20784.3|20772.3|20784.3|20772.3|20783.2|20771.2|0
1750866890000|2025-06-25 15:54:50|20785.7|20773.7|20787.5|20775.5|20790|20778|20785.7|20773.7|9
1750866900000|2025-06-25 15:55:00|20788.2|20776.2|20790|20778|20790|20778|20788.2|20776.2|1
1750866910000|2025-06-25 15:55:10|||||||||1
1750866920000|2025-06-25 15:55:20|20785.7|20773.7|20783.2|20771.2|20785.7|20773.7|20783.2|20771.2|1
1750866930000|2025-06-25 15:55:30|20783.7|20771.7|20784.4|20772.4|20784.4|20772.4|20783.7|20771.7|0
1750866950000|2025-06-25 15:55:50|20785.5|20773.5|20788.2|20776.2|20788.7|20776.7|20785.5|20773.5|4
1750866960000|2025-06-25 15:56:00|20788.7|20776.7|20787.5|20775.5|20788.7|20776.7|20787.5|20775.5|1
1750866970000|2025-06-25 15:56:10|20783.7|20771.7|20785|20773|20786.8|20774.8|20781.8|20769.8|9
1750866980000|2025-06-25 15:56:20|20783.9|20771.9|20783.2|20771.2|20783.9|20771.9|20781.8|20769.8|7
1750866990000|2025-06-25 15:56:30|20782.5|20770.5|20782.5|20770.5|20783.2|20771.2|20781.2|20769.2|2
1750867000000|2025-06-25 15:56:40|20783.2|20771.2|20776|20764|20783.2|20771.2|20774.8|20762.8|5
1750867010000|2025-06-25 15:56:50|20775|20763|20776.8|20764.8|20776.8|20764.8|20774.3|20762.3|1
1750867020000|2025-06-25 15:57:00|20776|20764|20776.8|20764.8|20776.8|20764.8|20774.3|20762.3|9
1750867030000|2025-06-25 15:57:10|20776|20764|20776.8|20764.8|20776.8|20764.8|20773.5|20761.5|4
1750867040000|2025-06-25 15:57:20|20774.3|20762.3|20774.3|20762.3|20774.3|20762.3|20773.5|20761.5|2
1750867060000|2025-06-25 15:57:40|20773|20761|20769.3|20757.3|20773|20761|20768.5|20756.5|4
1750867070000|2025-06-25 15:57:50|20770.9|20758.9|20776.2|20764.2|20777.5|20765.5|20770.9|20758.9|23
1750867080000|2025-06-25 15:58:00|20776.8|20764.8|20778.2|20766.2|20778.2|20766.2|20776.8|20764.8|3
1750867090000|2025-06-25 15:58:10|20785|20773|20786.8|20774.8|20786.8|20774.8|20785|20773|2
1750867100000|2025-06-25 15:58:20|20787.5|20775.5|20786.8|20774.8|20787.5|20775.5|20786.2|20774.2|2
1750867110000|2025-06-25 15:58:30|20787.5|20775.5|20786.9|20774.9|20787.5|20775.5|20784.3|20772.3|4
1750867120000|2025-06-25 15:58:40|20786.2|20774.2|20783.2|20771.2|20786.2|20774.2|20783.2|20771.2|4
1750867130000|2025-06-25 15:58:50|20778.7|20766.7|20783.2|20771.2|20783.2|20771.2|20778.7|20766.7|4
1750867140000|2025-06-25 15:59:00|20782.1|20770.1|20776.7|20764.7|20782.1|20770.1|20776.7|20764.7|4
1750867150000|2025-06-25 15:59:10|20777.5|20765.5|20775.5|20763.5|20780|20768|20775.5|20763.5|4
1750867160000|2025-06-25 15:59:20|20774.8|20762.8|20774.2|20762.2|20775.5|20763.5|20772.5|20760.5|4
1750867170000|2025-06-25 15:59:30|20775|20763|20781.2|20769.2|20781.2|20769.2|20775|20763|4
1750867180000|2025-06-25 15:59:40|20779.2|20767.2|20783.2|20771.2|20785|20773|20779.2|20767.2|2
1750867190000|2025-06-25 15:59:50|20783.9|20771.9|20779.2|20767.2|20785|20773|20778.7|20766.7|3
1750867200000|2025-06-25 16:00:00|20778.7|20766.7|20786.4|20774.4|20786.4|20774.4|20775.7|20763.7|15
1750867210000|2025-06-25 16:00:10|20788.9|20776.9|20798.2|20786.2|20798.2|20786.2|20788.9|20776.9|15
1750867220000|2025-06-25 16:00:20|20800.1|20788.1|20802.6|20790.6|20803.2|20791.2|20798.2|20786.2|14
1750867230000|2025-06-25 16:00:30|20802.1|20790.1|20807.1|20795.1|20807.1|20795.1|20801.4|20789.4|10
1750867240000|2025-06-25 16:00:40|20805.1|20793.1|20810|20798|20810.7|20798.7|20805.1|20793.1|18
1750867250000|2025-06-25 16:00:50|20813.7|20801.7|20812.1|20800.1|20813.7|20801.7|20810.7|20798.7|4
1750867260000|2025-06-25 16:01:00|20811.4|20799.4|20804.6|20792.6|20811.4|20799.4|20804.6|20792.6|7
1750867270000|2025-06-25 16:01:10|20802.6|20790.6|20794.6|20782.6|20802.6|20790.6|20794.6|20782.6|15
1750867280000|2025-06-25 16:01:20|20793.9|20781.9|20794.6|20782.6|20794.6|20782.6|20793.9|20781.9|2
1750867290000|2025-06-25 16:01:30|20793.9|20781.9|20792.1|20780.1|20793.9|20781.9|20791.4|20779.4|1
1750867310000|2025-06-25 16:01:50|20795.1|20783.1|20797.1|20785.1|20797.6|20785.6|20793.2|20781.2|4
1750867320000|2025-06-25 16:02:00|20795.7|20783.7|20792.1|20780.1|20798.3|20786.3|20792.1|20780.1|10
1750867330000|2025-06-25 16:02:10|20798.2|20786.2|20801.4|20789.4|20801.4|20789.4|20798.2|20786.2|6
1750867340000|2025-06-25 16:02:20|20803.9|20791.9|20810.1|20798.1|20810.1|20798.1|20803.9|20791.9|8
1750867350000|2025-06-25 16:02:30|20811.4|20799.4|20810.1|20798.1|20811.4|20799.4|20808.9|20796.9|2
1750867360000|2025-06-25 16:02:40|20808.9|20796.9|20808.2|20796.2|20808.9|20796.9|20808.2|20796.2|4
1750867370000|2025-06-25 16:02:50|20806.4|20794.4|20804.6|20792.6|20806.4|20794.4|20803.3|20791.3|1
1750867380000|2025-06-25 16:03:00|20803.9|20791.9|20800.1|20788.1|20804.6|20792.6|20800.1|20788.1|5
1750867390000|2025-06-25 16:03:10|20794.4|20782.4|20796.7|20784.7|20796.7|20784.7|20792.3|20780.3|12
1750867400000|2025-06-25 16:03:20|20798.2|20786.2|20799.2|20787.2|20799.2|20787.2|20798.2|20786.2|1
1750867410000|2025-06-25 16:03:30|20793.5|20781.5|20791|20779|20794.2|20782.2|20791|20779|19
1750867420000|2025-06-25 16:03:40|20786.7|20774.7|20795.7|20783.7|20795.7|20783.7|20786|20774|24
1750867430000|2025-06-25 16:03:50|20798.2|20786.2|20793.2|20781.2|20798.2|20786.2|20793.2|20781.2|8
1750867440000|2025-06-25 16:04:00|20790.7|20778.7|20790.7|20778.7|20791.9|20779.9|20790.7|20778.7|6
1750867450000|2025-06-25 16:04:10|20789.9|20777.9|20775.7|20763.7|20790.7|20778.7|20775.1|20763.1|29
1750867460000|2025-06-25 16:04:20|20774.6|20762.6|20773.5|20761.5|20778.5|20766.5|20772.8|20760.8|17
1750867470000|2025-06-25 16:04:30|20774.2|20762.2|20778.5|20766.5|20778.5|20766.5|20774.2|20762.2|8
1750867480000|2025-06-25 16:04:40|20777.8|20765.8|20779.1|20767.1|20783.5|20771.5|20777.8|20765.8|18
1750867490000|2025-06-25 16:04:50|20776.6|20764.6|20776.6|20764.6|20776.6|20764.6|20776.6|20764.6|0
1750867500000|2025-06-25 16:05:00|20774.1|20762.1|20767.8|20755.8|20774.1|20762.1|20767.8|20755.8|4
1750867510000|2025-06-25 16:05:10|20766.6|20754.6|20767.6|20755.6|20769.4|20757.4|20766.6|20754.6|44
1750867520000|2025-06-25 16:05:20|20774.4|20762.4|20774.4|20762.4|20774.4|20762.4|20774.4|20762.4|3
1750867530000|2025-06-25 16:05:30|20773.7|20761.7|20782.4|20770.4|20782.4|20770.4|20773.7|20761.7|29
1750867540000|2025-06-25 16:05:40|20781.7|20769.7|20776.9|20764.9|20782.4|20770.4|20776.9|20764.9|31
1750867550000|2025-06-25 16:05:50|20778.2|20766.2|20778.9|20766.9|20778.9|20766.9|20778.2|20766.2|1
1750867560000|2025-06-25 16:06:00|20780.1|20768.1|20783.2|20771.2|20783.2|20771.2|20780.1|20768.1|16
1750867570000|2025-06-25 16:06:10|20782.6|20770.6|20779.4|20767.4|20782.6|20770.6|20777.4|20765.4|10
1750867580000|2025-06-25 16:06:20|20778.3|20766.3|20780.3|20768.3|20780.3|20768.3|20778.3|20766.3|5
1750867590000|2025-06-25 16:06:30|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|20783.2|20771.2|0
1750867600000|2025-06-25 16:06:40|20783.7|20771.7|20783.2|20771.2|20783.7|20771.7|20781.9|20769.9|9
1750867610000|2025-06-25 16:06:50|20782.1|20770.1|20780.1|20768.1|20782.1|20770.1|20778.9|20766.9|8
1750867620000|2025-06-25 16:07:00|20780.8|20768.8|20779.9|20767.9|20784.2|20772.2|20779.9|20767.9|35
1750867630000|2025-06-25 16:07:10|20780.7|20768.7|20780.7|20768.7|20780.7|20768.7|20780.7|20768.7|0
1750867640000|2025-06-25 16:07:20|20781.4|20769.4|20783.2|20771.2|20783.2|20771.2|20778.2|20766.2|17
1750867650000|2025-06-25 16:07:30|20789.9|20777.9|20785.7|20773.7|20790.7|20778.7|20785.1|20773.1|38
1750867660000|2025-06-25 16:07:40|20785.1|20773.1|20790.7|20778.7|20790.7|20778.7|20785.1|20773.1|1
1750867670000|2025-06-25 16:07:50|20791.4|20779.4|20791.2|20779.2|20791.9|20779.9|20790.7|20778.7|16
1750867680000|2025-06-25 16:08:00|20787.4|20775.4|20774.8|20762.8|20787.4|20775.4|20774.2|20762.2|24
1750867690000|2025-06-25 16:08:10|20775.3|20763.3|20778.3|20766.3|20779|20767|20775.3|20763.3|5
1750867700000|2025-06-25 16:08:20|20779.6|20767.6|20780.3|20768.3|20781|20769|20778.9|20766.9|6
1750867710000|2025-06-25 16:08:30|20781|20769|20779.9|20767.9|20782.8|20770.8|20777.3|20765.3|3
1750867720000|2025-06-25 16:08:40|20781|20769|20782.1|20770.1|20782.8|20770.8|20781|20769|2
1750867730000|2025-06-25 16:08:50|20781.4|20769.4|20779|20767|20782.1|20770.1|20779|20767|4
1750867740000|2025-06-25 16:09:00|20778.3|20766.3|20777.3|20765.3|20781|20769|20776.5|20764.5|7
1750867750000|2025-06-25 16:09:10|20774.8|20762.8|20764.8|20752.8|20774.8|20762.8|20764.8|20752.8|9
1750867760000|2025-06-25 16:09:20|20763.7|20751.7|20751.7|20739.7|20763.7|20751.7|20751.7|20739.7|22
1750867770000|2025-06-25 16:09:30|20753|20741|20758.7|20746.7|20758.7|20746.7|20752.4|20740.4|5
1750867780000|2025-06-25 16:09:40|20757.4|20745.4|20756.7|20744.7|20757.4|20745.4|20756.7|20744.7|3
1750867790000|2025-06-25 16:09:50|20758.1|20746.1|20764.9|20752.9|20767.4|20755.4|20758.1|20746.1|18
1750867800000|2025-06-25 16:10:00|20765.6|20753.6|20762.6|20750.6|20765.6|20753.6|20761.4|20749.4|7
1750867810000|2025-06-25 16:10:10|20763.3|20751.3|20761.4|20749.4|20764.4|20752.4|20761.4|20749.4|5
1750867820000|2025-06-25 16:10:20|20762.6|20750.6|20762.6|20750.6|20763.9|20751.9|20760.6|20748.6|6
1750867830000|2025-06-25 16:10:30|20761.4|20749.4|20766.4|20754.4|20766.4|20754.4|20761.4|20749.4|2
1750867840000|2025-06-25 16:10:40|20763.1|20751.1|20772.4|20760.4|20772.4|20760.4|20763.1|20751.1|13
1750867850000|2025-06-25 16:10:50|20771.9|20759.9|20774.4|20762.4|20774.4|20762.4|20770.6|20758.6|4
1750867860000|2025-06-25 16:11:00|20769.2|20757.2|20766.4|20754.4|20771.4|20759.4|20766.4|20754.4|7
1750867870000|2025-06-25 16:11:10|20765.6|20753.6|20763.9|20751.9|20765.6|20753.6|20763.1|20751.1|7
1750867880000|2025-06-25 16:11:20|20761.4|20749.4|20762.1|20750.1|20762.8|20750.8|20759|20747|33
1750867890000|2025-06-25 16:11:30|20764.6|20752.6|20764.6|20752.6|20764.6|20752.6|20764.6|20752.6|1
1750867900000|2025-06-25 16:11:40|20763.9|20751.9|20771.9|20759.9|20771.9|20759.9|20763.9|20751.9|15
1750867910000|2025-06-25 16:11:50|20770.6|20758.6|20771.9|20759.9|20771.9|20759.9|20770.6|20758.6|0
1750867920000|2025-06-25 16:12:00|20768.5|20756.5|20765.5|20753.5|20769.2|20757.2|20765.5|20753.5|4
1750867930000|2025-06-25 16:12:10|20763|20751|20761.7|20749.7|20763|20751|20761.7|20749.7|4
1750867940000|2025-06-25 16:12:20|||||||||3
1750867950000|2025-06-25 16:12:30|20761.2|20749.2|20762.2|20750.2|20762.2|20750.2|20761.2|20749.2|11
1750867960000|2025-06-25 16:12:40|20761.7|20749.7|20761.7|20749.7|20761.7|20749.7|20761.7|20749.7|8
1750867970000|2025-06-25 16:12:50|20762.2|20750.2|20761.7|20749.7|20762.2|20750.2|20761.7|20749.7|13
1750867980000|2025-06-25 16:13:00|20762.2|20750.2|20763|20751|20763|20751|20762.2|20750.2|3
1750868000000|2025-06-25 16:13:20|20762.2|20750.2|20762.2|20750.2|20763|20751|20762.2|20750.2|0
1750868010000|2025-06-25 16:13:30|20761.7|20749.7|20763|20751|20763|20751|20761.7|20749.7|1
1750868040000|2025-06-25 16:14:00|20757.2|20745.2|20761.5|20749.5|20761.5|20749.5|20755.3|20743.3|3
1750868050000|2025-06-25 16:14:10|20759.7|20747.7|20758.5|20746.5|20759.7|20747.7|20758.5|20746.5|1
1750868060000|2025-06-25 16:14:20|20757.8|20745.8|20757.4|20745.4|20758|20746|20756.2|20744.2|4
1750868070000|2025-06-25 16:14:30|20757.2|20745.2|20757.2|20745.2|20757.2|20745.2|20756.7|20744.7|3
1750868080000|2025-06-25 16:14:40|20760.4|20748.4|20761.7|20749.7|20761.7|20749.7|20757.9|20745.9|2
1750868090000|2025-06-25 16:14:50|20764.4|20752.4|20763.7|20751.7|20764.9|20752.9|20763.7|20751.7|2
1750868100000|2025-06-25 16:15:00|20764.2|20752.2|20771|20759|20771|20759|20764.2|20752.2|6
1750868110000|2025-06-25 16:15:10|20770.4|20758.4|20769.9|20757.9|20770.4|20758.4|20766.7|20754.7|10
1750868120000|2025-06-25 16:15:20|20769.2|20757.2|20767.4|20755.4|20769.2|20757.2|20767.4|20755.4|0
1750868130000|2025-06-25 16:15:30|20766.7|20754.7|20767.4|20755.4|20769.9|20757.9|20766.2|20754.2|3
1750868140000|2025-06-25 16:15:40|20768.7|20756.7|20768.7|20756.7|20768.7|20756.7|20768.7|20756.7|1
1750868150000|2025-06-25 16:15:50|20768.1|20756.1|20765.6|20753.6|20768.1|20756.1|20765.6|20753.6|10
1750868160000|2025-06-25 16:16:00|20766.3|20754.3|20764.9|20752.9|20769.9|20757.9|20764.9|20752.9|18
1750868170000|2025-06-25 16:16:10|20766.7|20754.7|20766.7|20754.7|20766.7|20754.7|20766.2|20754.2|0
1750868190000|2025-06-25 16:16:30|20764.2|20752.2|20764.2|20752.2|20764.2|20752.2|20764.2|20752.2|12
1750868200000|2025-06-25 16:16:40|20764.7|20752.7|20759.2|20747.2|20764.7|20752.7|20758.5|20746.5|2
1750868210000|2025-06-25 16:16:50|20764.2|20752.2|20764.2|20752.2|20764.2|20752.2|20764.2|20752.2|1
1750868220000|2025-06-25 16:17:00|20759.2|20747.2|20761|20749|20761|20749|20759.2|20747.2|2
1750868230000|2025-06-25 16:17:10|20759.9|20747.9|20759.2|20747.2|20759.9|20747.9|20759.2|20747.2|0
1750868240000|2025-06-25 16:17:20|20758.7|20746.7|20756.7|20744.7|20759.2|20747.2|20756.7|20744.7|7
1750868250000|2025-06-25 16:17:30|20754.2|20742.2|20754.9|20742.9|20754.9|20742.9|20752.4|20740.4|4
1750868260000|2025-06-25 16:17:40|20757.9|20745.9|20756|20744|20757.9|20745.9|20756|20744|5
1750868270000|2025-06-25 16:17:50|20756.7|20744.7|20756.7|20744.7|20756.7|20744.7|20756.7|20744.7|0
1750868280000|2025-06-25 16:18:00|20757.2|20745.2|20761|20749|20761|20749|20757.2|20745.2|2
1750868290000|2025-06-25 16:18:10|20759.2|20747.2|20758.5|20746.5|20759.9|20747.9|20758.5|20746.5|5
1750868300000|2025-06-25 16:18:20|20759.2|20747.2|20759.2|20747.2|20761.7|20749.7|20759.2|20747.2|2
1750868320000|2025-06-25 16:18:40|20760.3|20748.3|20763.8|20751.8|20763.8|20751.8|20758.1|20746.1|17
1750868330000|2025-06-25 16:18:50|20761.3|20749.3|20763.8|20751.8|20763.8|20751.8|20761.3|20749.3|2
1750868340000|2025-06-25 16:19:00|20760.6|20748.6|20760.8|20748.8|20760.8|20748.8|20758.1|20746.1|9
1750868350000|2025-06-25 16:19:10|20760.3|20748.3|20758.8|20746.8|20760.3|20748.3|20758.8|20746.8|3
1750868360000|2025-06-25 16:19:20|20758.3|20746.3|20760.6|20748.6|20760.6|20748.6|20758.3|20746.3|1
1750868370000|2025-06-25 16:19:30|20759.5|20747.5|20760.6|20748.6|20761.9|20749.9|20759.5|20747.5|0
1750868380000|2025-06-25 16:19:40|20763.1|20751.1|20763.8|20751.8|20763.8|20751.8|20762|20750|6
1750868390000|2025-06-25 16:19:50|20764.4|20752.4|20766.3|20754.3|20767|20755|20764.4|20752.4|2
1750868400000|2025-06-25 16:20:00|20765.8|20753.8|20766.5|20754.5|20766.5|20754.5|20765.8|20753.8|0
1750868410000|2025-06-25 16:20:10|20767.6|20755.6|20766.3|20754.3|20767.6|20755.6|20766.3|20754.3|0
1750868420000|2025-06-25 16:20:20|||||||||1
1750868430000|2025-06-25 16:20:30|||||||||1
1750868440000|2025-06-25 16:20:40|20765.8|20753.8|20767.6|20755.6|20767.6|20755.6|20763.1|20751.1|6
1750868450000|2025-06-25 16:20:50|20765.6|20753.6|20768.1|20756.1|20768.6|20756.6|20765.6|20753.6|6
1750868460000|2025-06-25 16:21:00|20768.6|20756.6|20773.1|20761.1|20773.1|20761.1|20768.1|20756.1|8
1750868470000|2025-06-25 16:21:10|20770.6|20758.6|20768.8|20756.8|20773.1|20761.1|20768.8|20756.8|5
1750868480000|2025-06-25 16:21:20|20770.1|20758.1|20770.1|20758.1|20770.1|20758.1|20769.5|20757.5|4
1750868490000|2025-06-25 16:21:30|20770.8|20758.8|20773.8|20761.8|20773.8|20761.8|20770.8|20758.8|1
1750868500000|2025-06-25 16:21:40|20772.4|20760.4|20772.6|20760.6|20773.1|20761.1|20770.1|20758.1|6
1750868510000|2025-06-25 16:21:50|20772|20760|20772.6|20760.6|20772.6|20760.6|20772|20760|1
1750868520000|2025-06-25 16:22:00|20772|20760|20772|20760|20772|20760|20772|20760|1
1750868530000|2025-06-25 16:22:10|20781.3|20769.3|20789.4|20777.4|20791.9|20779.9|20781.3|20769.3|18
1750868540000|2025-06-25 16:22:20|20788.8|20776.8|20789.5|20777.5|20790.6|20778.6|20788.8|20776.8|1
1750868550000|2025-06-25 16:22:30|20788.8|20776.8|20792.6|20780.6|20798.1|20786.1|20788.8|20776.8|4
1750868560000|2025-06-25 16:22:40|20793.3|20781.3|20794.5|20782.5|20794.5|20782.5|20790.1|20778.1|10
1750868570000|2025-06-25 16:22:50|20793.3|20781.3|20800.2|20788.2|20800.2|20788.2|20793.3|20781.3|18
1750868580000|2025-06-25 16:23:00|20801.3|20789.3|20798.8|20786.8|20801.3|20789.3|20798.1|20786.1|13
1750868590000|2025-06-25 16:23:10|20800.1|20788.1|20796.3|20784.3|20800.6|20788.6|20796.3|20784.3|5
1750868600000|2025-06-25 16:23:20|20797|20785|20795.6|20783.6|20797|20785|20795.1|20783.1|3
1750868610000|2025-06-25 16:23:30|20795.1|20783.1|20790.1|20778.1|20795.1|20783.1|20790.1|20778.1|5
1750868620000|2025-06-25 16:23:40|20790.6|20778.6|20788.1|20776.1|20790.6|20778.6|20787.4|20775.4|2
1750868640000|2025-06-25 16:24:00|20787.6|20775.6|20788.8|20776.8|20788.8|20776.8|20787.6|20775.6|4
1750868660000|2025-06-25 16:24:20|20788.1|20776.1|20786.3|20774.3|20788.1|20776.1|20786.3|20774.3|6
1750868680000|2025-06-25 16:24:40|20790.6|20778.6|20793.1|20781.1|20793.1|20781.1|20790.1|20778.1|5
1750868690000|2025-06-25 16:24:50|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|20791.3|20779.3|3
1750868700000|2025-06-25 16:25:00|20793.8|20781.8|20793.8|20781.8|20793.8|20781.8|20793.8|20781.8|3
1750868720000|2025-06-25 16:25:20|20793.3|20781.3|20790.8|20778.8|20793.3|20781.3|20789.5|20777.5|5
1750868730000|2025-06-25 16:25:30|20792|20780|20792|20780|20792|20780|20792|20780|1
1750868740000|2025-06-25 16:25:40|20791.3|20779.3|20793.1|20781.1|20793.8|20781.8|20790.1|20778.1|4
1750868750000|2025-06-25 16:25:50|20792.6|20780.6|20792.6|20780.6|20792.6|20780.6|20792.6|20780.6|0
1750868760000|2025-06-25 16:26:00|20793.1|20781.1|20793.8|20781.8|20793.8|20781.8|20793.1|20781.1|0
1750868770000|2025-06-25 16:26:10|20792.7|20780.7|20792.6|20780.6|20793.8|20781.8|20791.3|20779.3|7
1750868780000|2025-06-25 16:26:20|20793.1|20781.1|20797|20785|20797|20785|20793.1|20781.1|2
1750868790000|2025-06-25 16:26:30|20795.8|20783.8|20795.6|20783.6|20797|20785|20793.8|20781.8|5
1750868800000|2025-06-25 16:26:40|20796.3|20784.3|20797|20785|20797|20785|20795.6|20783.6|0
1750868810000|2025-06-25 16:26:50|20797.6|20785.6|20797|20785|20797.6|20785.6|20796.3|20784.3|2
1750868820000|2025-06-25 16:27:00|20796.3|20784.3|20798.3|20786.3|20798.3|20786.3|20796.3|20784.3|1
1750868830000|2025-06-25 16:27:10|20797.7|20785.7|20793.8|20781.8|20797.7|20785.7|20793.8|20781.8|14
1750868840000|2025-06-25 16:27:20|20794.5|20782.5|20795.2|20783.2|20795.2|20783.2|20793.3|20781.3|17
1750868850000|2025-06-25 16:27:30|20797|20785|20796.5|20784.5|20797|20785|20795.2|20783.2|5
1750868860000|2025-06-25 16:27:40|20797.7|20785.7|20797|20785|20799.2|20787.2|20797|20785|2
1750868870000|2025-06-25 16:27:50|20797.7|20785.7|20798.4|20786.4|20798.4|20786.4|20797.7|20785.7|1
1750868880000|2025-06-25 16:28:00|20799|20787|20798.3|20786.3|20807|20795|20797.7|20785.7|27
1750868890000|2025-06-25 16:28:10|20797.7|20785.7|20800.2|20788.2|20800.2|20788.2|20795.2|20783.2|13
1750868900000|2025-06-25 16:28:20|20802.7|20790.7|20809.5|20797.5|20810.2|20798.2|20802.7|20790.7|15
1750868910000|2025-06-25 16:28:30|20809|20797|20805|20793|20809|20797|20804|20792|12
1750868920000|2025-06-25 16:28:40|20804.5|20792.5|20806.3|20794.3|20806.3|20794.3|20804.5|20792.5|0
1750868930000|2025-06-25 16:28:50|20807|20795|20807.5|20795.5|20807.5|20795.5|20806.3|20794.3|0
1750868940000|2025-06-25 16:29:00|20808.8|20796.8|20810.8|20798.8|20810.8|20798.8|20808.8|20796.8|1
1750868950000|2025-06-25 16:29:10|20809.3|20797.3|20811.8|20799.8|20811.8|20799.8|20806.3|20794.3|6
1750868960000|2025-06-25 16:29:20|20812.4|20800.4|20814.3|20802.3|20815|20803|20812.4|20800.4|2
1750868970000|2025-06-25 16:29:30|20809.5|20797.5|20810.6|20798.6|20810.6|20798.6|20809.5|20797.5|1
1750868980000|2025-06-25 16:29:40|20808.8|20796.8|20812|20800|20812|20800|20808.8|20796.8|1
1750868990000|2025-06-25 16:29:50|20814.5|20802.5|20818.8|20806.8|20818.8|20806.8|20813.3|20801.3|15
1750869000000|2025-06-25 16:30:00|20818.1|20806.1|20825.6|20813.6|20826.3|20814.3|20818.1|20806.1|26
1750869010000|2025-06-25 16:30:10|20827|20815|20826.3|20814.3|20827|20815|20824.9|20812.9|3
1750869020000|2025-06-25 16:30:20|20825.8|20813.8|20826.3|20814.3|20826.3|20814.3|20821.3|20809.3|12
1750869030000|2025-06-25 16:30:30|20825.8|20813.8|20821.3|20809.3|20825.8|20813.8|20821.3|20809.3|13
1750869040000|2025-06-25 16:30:40|20822|20810|20827|20815|20827|20815|20822|20810|4
1750869050000|2025-06-25 16:30:50|20828.8|20816.8|20829.5|20817.5|20829.5|20817.5|20825.6|20813.6|10
1750869060000|2025-06-25 16:31:00|20830|20818|20828.3|20816.3|20830|20818|20828.3|20816.3|1
1750869070000|2025-06-25 16:31:10|20826.3|20814.3|20836.3|20824.3|20836.3|20824.3|20826.3|20814.3|45
1750869080000|2025-06-25 16:31:20|20848.1|20836.1|20855.6|20843.6|20856.8|20844.8|20845.6|20833.6|34
1750869090000|2025-06-25 16:31:30|20854.9|20842.9|20857.2|20845.2|20858.4|20846.4|20852.2|20840.2|46
1750869100000|2025-06-25 16:31:40|20855.9|20843.9|20857.2|20845.2|20857.2|20845.2|20855.9|20843.9|3
1750869110000|2025-06-25 16:31:50|20859.1|20847.1|20854.1|20842.1|20859.1|20847.1|20854.1|20842.1|8
1750869120000|2025-06-25 16:32:00|||||||||1
1750869140000|2025-06-25 16:32:20|20851.6|20839.6|20849.1|20837.1|20851.6|20839.6|20847.7|20835.7|5
1750869150000|2025-06-25 16:32:30|20848.4|20836.4|20848.4|20836.4|20849.1|20837.1|20847.7|20835.7|2
1750869160000|2025-06-25 16:32:40|20845.9|20833.9|20840.2|20828.2|20845.9|20833.9|20840.2|20828.2|4
1750869170000|2025-06-25 16:32:50|20835.9|20823.9|20835.9|20823.9|20837.4|20825.4|20834|20822|11
1750869180000|2025-06-25 16:33:00|20829.7|20817.7|20829.3|20817.3|20829.7|20817.7|20823.1|20811.1|44
1750869190000|2025-06-25 16:33:10|20828.8|20816.8|20826.3|20814.3|20828.8|20816.8|20821.3|20809.3|27
1750869200000|2025-06-25 16:33:20|20824.3|20812.3|20826.8|20814.8|20828.2|20816.2|20824.3|20812.3|17
1750869210000|2025-06-25 16:33:30|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|2
1750869220000|2025-06-25 16:33:40|20825.4|20813.4|20826.8|20814.8|20826.8|20814.8|20825.4|20813.4|0
1750869230000|2025-06-25 16:33:50|20828.8|20816.8|20828.8|20816.8|20829.3|20817.3|20828.8|20816.8|0
1750869240000|2025-06-25 16:34:00|20830|20818|20830.7|20818.7|20830.7|20818.7|20830|20818|7
1750869250000|2025-06-25 16:34:10|20830|20818|20830|20818|20830|20818|20830|20818|1
1750869260000|2025-06-25 16:34:20|||||||||1
1750869280000|2025-06-25 16:34:40|20833.6|20821.6|20828.1|20816.1|20833.6|20821.6|20828.1|20816.1|7
1750869290000|2025-06-25 16:34:50|20827.5|20815.5|20822.4|20810.4|20827.5|20815.5|20819.9|20807.9|12
1750869300000|2025-06-25 16:35:00|20825.6|20813.6|20825.6|20813.6|20825.6|20813.6|20824.9|20812.9|11
1750869310000|2025-06-25 16:35:10|20826.1|20814.1|20826.1|20814.1|20827.4|20815.4|20826.1|20814.1|0
1750869320000|2025-06-25 16:35:20|20827.4|20815.4|20832.4|20820.4|20832.4|20820.4|20827.4|20815.4|2
1750869330000|2025-06-25 16:35:30|20831.6|20819.6|20836.6|20824.6|20836.6|20824.6|20830.4|20818.4|0
1750869340000|2025-06-25 16:35:40|20839.9|20827.9|20841.6|20829.6|20841.6|20829.6|20839.9|20827.9|2
1750869350000|2025-06-25 16:35:50|20840.6|20828.6|20837.3|20825.3|20840.6|20828.6|20836.6|20824.6|1
1750869360000|2025-06-25 16:36:00|20838.4|20826.4|20832.3|20820.3|20838.4|20826.4|20832.3|20820.3|6
1750869370000|2025-06-25 16:36:10|20831.6|20819.6|20829.1|20817.1|20831.6|20819.6|20829.1|20817.1|1
1750869380000|2025-06-25 16:36:20|20829.8|20817.8|20826.1|20814.1|20829.8|20817.8|20826.1|20814.1|9
1750869390000|2025-06-25 16:36:30|20823.8|20811.8|20821.3|20809.3|20824.3|20812.3|20818.8|20806.8|11
1750869400000|2025-06-25 16:36:40|20820.6|20808.6|20821.1|20809.1|20821.1|20809.1|20820.6|20808.6|12
1750869430000|2025-06-25 16:37:10|20820.6|20808.6|20823.8|20811.8|20823.8|20811.8|20820.6|20808.6|14
1750869440000|2025-06-25 16:37:20|20828.1|20816.1|20824.8|20812.8|20828.1|20816.1|20824.3|20812.3|6
1750869450000|2025-06-25 16:37:30|20824.3|20812.3|20823.1|20811.1|20824.3|20812.3|20823.1|20811.1|2
1750869460000|2025-06-25 16:37:40|20821.6|20809.6|20824.8|20812.8|20824.8|20812.8|20819.8|20807.8|7
1750869470000|2025-06-25 16:37:50|20824.3|20812.3|20823.8|20811.8|20824.3|20812.3|20823.8|20811.8|12
1750869480000|2025-06-25 16:38:00|20823.1|20811.1|20819.3|20807.3|20825.6|20813.6|20819.3|20807.3|9
1750869490000|2025-06-25 16:38:10|20819.8|20807.8|20825.6|20813.6|20825.6|20813.6|20819.8|20807.8|8
1750869500000|2025-06-25 16:38:20|20824.1|20812.1|20824.1|20812.1|20824.1|20812.1|20824.1|20812.1|9
1750869510000|2025-06-25 16:38:30|20823.6|20811.6|20824.8|20812.8|20824.8|20812.8|20823.6|20811.6|2
1750869520000|2025-06-25 16:38:40|20825.6|20813.6|20824.8|20812.8|20825.6|20813.6|20823.1|20811.1|12
1750869530000|2025-06-25 16:38:50|20823.8|20811.8|20825.6|20813.6|20825.6|20813.6|20823.8|20811.8|1
1750869540000|2025-06-25 16:39:00|20824.8|20812.8|20824.3|20812.3|20824.8|20812.8|20824.3|20812.3|9
1750869550000|2025-06-25 16:39:10|20823.1|20811.1|20823.1|20811.1|20823.1|20811.1|20823.1|20811.1|1
1750869560000|2025-06-25 16:39:20|20822.5|20810.5|20822.5|20810.5|20822.5|20810.5|20822.5|20810.5|1
1750869570000|2025-06-25 16:39:30|20823.6|20811.6|20822.5|20810.5|20823.6|20811.6|20822.5|20810.5|2
1750869580000|2025-06-25 16:39:40|20822|20810|20818.1|20806.1|20822|20810|20816.3|20804.3|5
1750869590000|2025-06-25 16:39:50|20817.5|20805.5|20818.8|20806.8|20819.3|20807.3|20817.5|20805.5|2
1750869600000|2025-06-25 16:40:00|20817.5|20805.5|20816.3|20804.3|20819.3|20807.3|20816.3|20804.3|8
1750869610000|2025-06-25 16:40:10|20816.8|20804.8|20819.8|20807.8|20819.8|20807.8|20816.8|20804.8|1
1750869620000|2025-06-25 16:40:20|20819.1|20807.1|20819.1|20807.1|20819.1|20807.1|20819.1|20807.1|26
1750869630000|2025-06-25 16:40:30|20819.8|20807.8|20821.1|20809.1|20821.6|20809.6|20819.8|20807.8|1
1750869640000|2025-06-25 16:40:40|20821.6|20809.6|20817.3|20805.3|20821.6|20809.6|20816.6|20804.6|5
1750869650000|2025-06-25 16:40:50|20816.1|20804.1|20809.8|20797.8|20816.1|20804.1|20809.8|20797.8|21
1750869660000|2025-06-25 16:41:00|20809.1|20797.1|20822.9|20810.9|20822.9|20810.9|20808.6|20796.6|11
1750869680000|2025-06-25 16:41:20|20820.9|20808.9|20822.9|20810.9|20822.9|20810.9|20820.9|20808.9|4
1750869690000|2025-06-25 16:41:30|20822.3|20810.3|20823|20811|20823.6|20811.6|20822.3|20810.3|2
1750869700000|2025-06-25 16:41:40|||||||||1
1750869710000|2025-06-25 16:41:50|20821.6|20809.6|20820.4|20808.4|20823.6|20811.6|20820.4|20808.4|7
1750869720000|2025-06-25 16:42:00|||||||||6
1750869730000|2025-06-25 16:42:10|20818|20806|20819.1|20807.1|20819.1|20807.1|20814.1|20802.1|9
1750869740000|2025-06-25 16:42:20|20819.8|20807.8|20819.1|20807.1|20819.8|20807.8|20819.1|20807.1|2
1750869750000|2025-06-25 16:42:30|20821.1|20809.1|20819.8|20807.8|20821.6|20809.6|20819.1|20807.1|4
1750869760000|2025-06-25 16:42:40|20820.4|20808.4|20818.6|20806.6|20821.6|20809.6|20818.6|20806.6|2
1750869770000|2025-06-25 16:42:50|20823.6|20811.6|20822.3|20810.3|20823.6|20811.6|20822.3|20810.3|15
1750869780000|2025-06-25 16:43:00|20821.6|20809.6|20821.1|20809.1|20821.8|20809.8|20819.8|20807.8|4
1750869790000|2025-06-25 16:43:10|20820.4|20808.4|20823|20811|20823|20811|20819.3|20807.3|6
1750869800000|2025-06-25 16:43:20|20822.3|20810.3|20819.3|20807.3|20822.3|20810.3|20818.8|20806.8|1
1750869810000|2025-06-25 16:43:30|20818.6|20806.6|20819.8|20807.8|20819.8|20807.8|20818.6|20806.6|0
1750869830000|2025-06-25 16:43:50|20820.5|20808.5|20819.8|20807.8|20820.5|20808.5|20819.1|20807.1|12
1750869840000|2025-06-25 16:44:00|20821.1|20809.1|20820.4|20808.4|20824.3|20812.3|20819.8|20807.8|3
1750869850000|2025-06-25 16:44:10|20819.8|20807.8|20819.1|20807.1|20819.8|20807.8|20818.4|20806.4|10
1750869860000|2025-06-25 16:44:20|20817.9|20805.9|20818.6|20806.6|20818.6|20806.6|20817.1|20805.1|3
1750869870000|2025-06-25 16:44:30|||||||||1
1750869880000|2025-06-25 16:44:40|20817.1|20805.1|20816.6|20804.6|20817.1|20805.1|20815.9|20803.9|4
1750869890000|2025-06-25 16:44:50|20817.3|20805.3|20817.1|20805.1|20817.3|20805.3|20817.1|20805.1|10
1750869900000|2025-06-25 16:45:00|20817.7|20805.7|20820.9|20808.9|20820.9|20808.9|20817.7|20805.7|2
1750869910000|2025-06-25 16:45:10|20820.2|20808.2|20818.9|20806.9|20820.9|20808.9|20818.9|20806.9|0
1750869920000|2025-06-25 16:45:20|20819.6|20807.6|20818.9|20806.9|20819.6|20807.6|20818.9|20806.9|0
1750869930000|2025-06-25 16:45:30|20819.6|20807.6|20818.9|20806.9|20820.7|20808.7|20818.9|20806.9|1
1750869940000|2025-06-25 16:45:40|20817.1|20805.1|20816.6|20804.6|20818.4|20806.4|20816.6|20804.6|20
1750869950000|2025-06-25 16:45:50|||||||||1
1750869960000|2025-06-25 16:46:00|20817.1|20805.1|20818.6|20806.6|20818.6|20806.6|20817.1|20805.1|5
1750869970000|2025-06-25 16:46:10|20817.1|20805.1|20816.6|20804.6|20817.1|20805.1|20814.8|20802.8|3
1750869980000|2025-06-25 16:46:20|20816.1|20804.1|20817.5|20805.5|20817.5|20805.5|20816.1|20804.1|5
1750869990000|2025-06-25 16:46:30|20819.1|20807.1|20819.8|20807.8|20820.9|20808.9|20818.6|20806.6|10
1750870000000|2025-06-25 16:46:40|20820.9|20808.9|20819.1|20807.1|20821.6|20809.6|20819.1|20807.1|9
1750870010000|2025-06-25 16:46:50|20819.6|20807.6|20821.6|20809.6|20822.9|20810.9|20819.6|20807.6|5
1750870020000|2025-06-25 16:47:00|20819.6|20807.6|20821.6|20809.6|20822.9|20810.9|20819.6|20807.6|4
1750870030000|2025-06-25 16:47:10|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|4
1750870040000|2025-06-25 16:47:20|||||||||5
1750870050000|2025-06-25 16:47:30|20822.9|20810.9|20825.9|20813.9|20826.6|20814.6|20822.9|20810.9|10
1750870060000|2025-06-25 16:47:40|20826.6|20814.6|20832.8|20820.8|20833|20821|20825.9|20813.9|10
1750870070000|2025-06-25 16:47:50|20826.6|20814.6|20829.1|20817.1|20829.8|20817.8|20821.1|20809.1|24
1750870080000|2025-06-25 16:48:00|20827.5|20815.5|20824.8|20812.8|20827.5|20815.5|20824.1|20812.1|2
1750870090000|2025-06-25 16:48:10|20821.1|20809.1|20822.3|20810.3|20823.6|20811.6|20821.1|20809.1|4
1750870100000|2025-06-25 16:48:20|20821.6|20809.6|20821.1|20809.1|20821.6|20809.6|20818.6|20806.6|5
1750870110000|2025-06-25 16:48:30|20821.6|20809.6|20819.6|20807.6|20822.3|20810.3|20819.6|20807.6|3
1750870120000|2025-06-25 16:48:40|20820.3|20808.3|20821.1|20809.1|20821.1|20809.1|20815.9|20803.9|2
1750870130000|2025-06-25 16:48:50|20819.3|20807.3|20817.3|20805.3|20819.8|20807.8|20817.3|20805.3|1
1750870140000|2025-06-25 16:49:00|20819.1|20807.1|20817.8|20805.8|20819.1|20807.1|20817.8|20805.8|1
1750870150000|2025-06-25 16:49:10|20819.1|20807.1|20819.1|20807.1|20819.8|20807.8|20818.6|20806.6|5
1750870160000|2025-06-25 16:49:20|20818.6|20806.6|20819.1|20807.1|20819.1|20807.1|20818.6|20806.6|1
1750870170000|2025-06-25 16:49:30|20818.6|20806.6|20819.8|20807.8|20819.8|20807.8|20818.6|20806.6|2
1750870180000|2025-06-25 16:49:40|20819.1|20807.1|20818.6|20806.6|20819.1|20807.1|20818.6|20806.6|3
1750870190000|2025-06-25 16:49:50|20816.1|20804.1|20816.6|20804.6|20817.8|20805.8|20816.1|20804.1|1
1750870200000|2025-06-25 16:50:00|20816.1|20804.1|20816.1|20804.1|20816.1|20804.1|20816.1|20804.1|0
1750870210000|2025-06-25 16:50:10|20815.3|20803.3|20815.3|20803.3|20815.3|20803.3|20815.3|20803.3|2
1750870220000|2025-06-25 16:50:20|20815.9|20803.9|20813.6|20801.6|20816.6|20804.6|20811.1|20799.1|9
1750870240000|2025-06-25 16:50:40|20814.3|20802.3|20814.3|20802.3|20814.3|20802.3|20814.3|20802.3|0
1750870250000|2025-06-25 16:50:50|20813.6|20801.6|20816.6|20804.6|20816.6|20804.6|20813.6|20801.6|0
1750870260000|2025-06-25 16:51:00|20817.1|20805.1|20817.1|20805.1|20817.1|20805.1|20817.1|20805.1|0
1750870270000|2025-06-25 16:51:10|20814.8|20802.8|20818.4|20806.4|20818.4|20806.4|20814.8|20802.8|21
1750870280000|2025-06-25 16:51:20|20817.7|20805.7|20819.8|20807.8|20820.9|20808.9|20817.1|20805.1|3
1750870290000|2025-06-25 16:51:30|20822.3|20810.3|20823|20811|20823|20811|20822.3|20810.3|3
1750870300000|2025-06-25 16:51:40|20823.6|20811.6|20824.1|20812.1|20824.1|20812.1|20823.6|20811.6|0
1750870310000|2025-06-25 16:51:50|20823.4|20811.4|20822.3|20810.3|20823.4|20811.4|20822.3|20810.3|5
1750870340000|2025-06-25 16:52:20|20825.5|20813.5|20826.8|20814.8|20826.8|20814.8|20825.5|20813.5|23
1750870350000|2025-06-25 16:52:30|20826|20814|20823|20811|20826|20814|20823|20811|6
1750870370000|2025-06-25 16:52:50|20823.7|20811.7|20823.7|20811.7|20825.5|20813.5|20823.7|20811.7|6
1750870380000|2025-06-25 16:53:00|20823|20811|20823|20811|20823|20811|20823|20811|0
1750870390000|2025-06-25 16:53:10|20821.2|20809.2|20821.2|20809.2|20821.2|20809.2|20821.2|20809.2|0
1750870400000|2025-06-25 16:53:20|20821.8|20809.8|20821.8|20809.8|20821.8|20809.8|20821.8|20809.8|0
1750870410000|2025-06-25 16:53:30|20821.2|20809.2|20821.8|20809.8|20821.8|20809.8|20821.2|20809.2|0
1750870420000|2025-06-25 16:53:40|20821.2|20809.2|20826.4|20814.4|20827.6|20815.6|20820.5|20808.5|5
1750870430000|2025-06-25 16:53:50|20823.9|20811.9|20840.5|20828.5|20840.5|20828.5|20823.9|20811.9|33
1750870440000|2025-06-25 16:54:00|20838.7|20826.7|20838.7|20826.7|20838.7|20826.7|20838.7|20826.7|4
1750870450000|2025-06-25 16:54:10|20836.2|20824.2|20832.6|20820.6|20836.9|20824.9|20832.6|20820.6|4
1750870460000|2025-06-25 16:54:20|20833.2|20821.2|20834.4|20822.4|20834.4|20822.4|20833.2|20821.2|0
1750870470000|2025-06-25 16:54:30|20833.7|20821.7|20830.7|20818.7|20833.7|20821.7|20830.7|20818.7|1
1750870480000|2025-06-25 16:54:40|20831.8|20819.8|20831.2|20819.2|20832.6|20820.6|20829.4|20817.4|3
1750870490000|2025-06-25 16:54:50|20830.7|20818.7|20831.2|20819.2|20831.2|20819.2|20829.4|20817.4|11
1750870500000|2025-06-25 16:55:00|20832.5|20820.5|20833.7|20821.7|20833.7|20821.7|20832.5|20820.5|0
1750870510000|2025-06-25 16:55:10|20833|20821|20830.7|20818.7|20833|20821|20830.7|20818.7|5
1750870520000|2025-06-25 16:55:20|20831.4|20819.4|20831.9|20819.9|20832.6|20820.6|20831.4|20819.4|0
1750870530000|2025-06-25 16:55:30|20832.6|20820.6|20832.6|20820.6|20832.6|20820.6|20832.6|20820.6|0
1750870540000|2025-06-25 16:55:40|20831.9|20819.9|20830.1|20818.1|20831.9|20819.9|20830.1|20818.1|2
1750870550000|2025-06-25 16:55:50|20829.4|20817.4|20838.2|20826.2|20838.2|20826.2|20829.4|20817.4|7
1750870560000|2025-06-25 16:56:00|20838.9|20826.9|20840.1|20828.1|20840.1|20828.1|20837.6|20825.6|5
1750870570000|2025-06-25 16:56:10|20839.4|20827.4|20840.1|20828.1|20840.9|20828.9|20839.4|20827.4|2
1750870580000|2025-06-25 16:56:20|20841.9|20829.9|20839.4|20827.4|20841.9|20829.9|20839.4|20827.4|3
1750870590000|2025-06-25 16:56:30|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|0
1750870600000|2025-06-25 16:56:40|20840.9|20828.9|20841.9|20829.9|20841.9|20829.9|20840.9|20828.9|1
1750870610000|2025-06-25 16:56:50|20841.4|20829.4|20841.4|20829.4|20841.4|20829.4|20841.4|20829.4|0
1750870620000|2025-06-25 16:57:00|20841.9|20829.9|20841.4|20829.4|20841.9|20829.9|20841.4|20829.4|0
1750870630000|2025-06-25 16:57:10|20840.1|20828.1|20839.4|20827.4|20840.1|20828.1|20839.4|20827.4|5
1750870640000|2025-06-25 16:57:20|20836.4|20824.4|20835.1|20823.1|20836.4|20824.4|20835|20823|4
1750870650000|2025-06-25 16:57:30|20834.4|20822.4|20839.4|20827.4|20839.4|20827.4|20834.4|20822.4|5
1750870670000|2025-06-25 16:57:50|20838.7|20826.7|20834.4|20822.4|20838.7|20826.7|20834.4|20822.4|1
1750870680000|2025-06-25 16:58:00|20832.6|20820.6|20827.6|20815.6|20833.2|20821.2|20827.6|20815.6|6
1750870690000|2025-06-25 16:58:10|20826.9|20814.9|20825.7|20813.7|20826.9|20814.9|20825.7|20813.7|4
1750870700000|2025-06-25 16:58:20|20823.2|20811.2|20823.2|20811.2|20823.2|20811.2|20823.2|20811.2|2
1750870710000|2025-06-25 16:58:30|20821.9|20809.9|20825.1|20813.1|20825.1|20813.1|20821.9|20809.9|4
1750870720000|2025-06-25 16:58:40|20824.4|20812.4|20821.9|20809.9|20824.4|20812.4|20821.9|20809.9|1
1750870730000|2025-06-25 16:58:50|20818.2|20806.2|20818.2|20806.2|20818.9|20806.9|20818.2|20806.2|6
1750870740000|2025-06-25 16:59:00|||||||||1
1750870750000|2025-06-25 16:59:10|20818.9|20806.9|20820.1|20808.1|20820.1|20808.1|20818.9|20806.9|0
1750870760000|2025-06-25 16:59:20|20819.4|20807.4|20815.1|20803.1|20820.1|20808.1|20815|20803|10
1750870770000|2025-06-25 16:59:30|20814.4|20802.4|20815.1|20803.1|20815.1|20803.1|20813.9|20801.9|2
1750870780000|2025-06-25 16:59:40|20813.3|20801.3|20810.1|20798.1|20813.3|20801.3|20810.1|20798.1|3
1750870790000|2025-06-25 16:59:50|20809.4|20797.4|20814.4|20802.4|20814.4|20802.4|20809.4|20797.4|2
1750870800000|2025-06-25 17:00:00|20812.6|20800.6|20820.8|20808.8|20821.6|20809.6|20808.9|20796.9|10
1750870810000|2025-06-25 17:00:10|20821.6|20809.6|20811.7|20799.7|20821.6|20809.6|20811.7|20799.7|16
1750870820000|2025-06-25 17:00:20|20813|20801|20811.7|20799.7|20813|20801|20811.7|20799.7|1
1750870830000|2025-06-25 17:00:30|20814.2|20802.2|20814.2|20802.2|20814.2|20802.2|20814.2|20802.2|43
1750870840000|2025-06-25 17:00:40|20808|20796|20806.7|20794.7|20808|20796|20806.7|20794.7|15
1750870850000|2025-06-25 17:00:50|20805.3|20793.3|20805.5|20793.5|20805.5|20793.5|20805.3|20793.3|2
1750870860000|2025-06-25 17:01:00|20806.9|20794.9|20808.2|20796.2|20808.2|20796.2|20806.9|20794.9|14
1750870880000|2025-06-25 17:01:20|20809.4|20797.4|20809.4|20797.4|20810.7|20798.7|20809.4|20797.4|4
1750870890000|2025-06-25 17:01:30|20808.7|20796.7|20808.7|20796.7|20808.7|20796.7|20808.7|20796.7|1
1750870900000|2025-06-25 17:01:40|20809.4|20797.4|20810.7|20798.7|20810.7|20798.7|20809.4|20797.4|2
1750870910000|2025-06-25 17:01:50|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|2
1750870920000|2025-06-25 17:02:00|20796.9|20784.9|20798.7|20786.7|20799.4|20787.4|20796.9|20784.9|10
1750870930000|2025-06-25 17:02:10|20799.4|20787.4|20799.9|20787.9|20800.7|20788.7|20799.4|20787.4|4
1750870940000|2025-06-25 17:02:20|20797.8|20785.8|20790.8|20778.8|20797.8|20785.8|20790.1|20778.1|29
1750870950000|2025-06-25 17:02:30|20790.1|20778.1|20787.1|20775.1|20790.8|20778.8|20785.8|20773.8|21
1750870960000|2025-06-25 17:02:40|20783.3|20771.3|20784.6|20772.6|20784.6|20772.6|20780.8|20768.8|7
1750870970000|2025-06-25 17:02:50|20783.3|20771.3|20785.8|20773.8|20786.4|20774.4|20783.3|20771.3|3
1750870980000|2025-06-25 17:03:00|20785.1|20773.1|20785.1|20773.1|20785.1|20773.1|20785.1|20773.1|2
1750870990000|2025-06-25 17:03:10|20787.6|20775.6|20787.6|20775.6|20787.6|20775.6|20787.6|20775.6|3
1750871000000|2025-06-25 17:03:20|20790.1|20778.1|20792.6|20780.6|20792.6|20780.6|20790.1|20778.1|3
1750871010000|2025-06-25 17:03:30|20793.3|20781.3|20792.6|20780.6|20793.9|20781.9|20792.6|20780.6|2
1750871020000|2025-06-25 17:03:40|20795.1|20783.1|20782.3|20770.3|20796.4|20784.4|20782.3|20770.3|4
1750871030000|2025-06-25 17:03:50|20781.5|20769.5|20784.8|20772.8|20784.8|20772.8|20781.5|20769.5|10
1750871040000|2025-06-25 17:04:00|20787.8|20775.8|20781.5|20769.5|20789|20777|20780.8|20768.8|7
1750871050000|2025-06-25 17:04:10|20781|20769|20783.3|20771.3|20784|20772|20780.3|20768.3|5
1750871060000|2025-06-25 17:04:20|20784.8|20772.8|20784|20772|20784.8|20772.8|20784|20772|3
1750871070000|2025-06-25 17:04:30|20779.8|20767.8|20776.5|20764.5|20779.8|20767.8|20776.5|20764.5|9
1750871080000|2025-06-25 17:04:40|20777.3|20765.3|20768|20756|20777.3|20765.3|20768|20756|24
1750871090000|2025-06-25 17:04:50|20768.5|20756.5|20768.7|20756.7|20770.5|20758.5|20768|20756|9
1750871100000|2025-06-25 17:05:00|20769.4|20757.4|20766.7|20754.7|20769.9|20757.9|20765.5|20753.5|14
1750871110000|2025-06-25 17:05:10|20766.2|20754.2|20774.2|20762.2|20776.7|20764.7|20763.7|20751.7|23
1750871120000|2025-06-25 17:05:20|20775.5|20763.5|20776.7|20764.7|20776.7|20764.7|20775.5|20763.5|0
1750871130000|2025-06-25 17:05:30|20777.2|20765.2|20782.2|20770.2|20782.2|20770.2|20776|20764|17
1750871140000|2025-06-25 17:05:40|20781.5|20769.5|20783.5|20771.5|20784.7|20772.7|20781.5|20769.5|3
1750871150000|2025-06-25 17:05:50|20780.8|20768.8|20781.5|20769.5|20781.5|20769.5|20780.8|20768.8|10
1750871160000|2025-06-25 17:06:00|20779|20767|20779|20767|20779.7|20767.7|20778.5|20766.5|5
1750871170000|2025-06-25 17:06:10|20779.6|20767.6|20776.9|20764.9|20779.6|20767.6|20773.9|20761.9|17
1750871180000|2025-06-25 17:06:20|20778.9|20766.9|20779.4|20767.4|20779.4|20767.4|20778.9|20766.9|2
1750871190000|2025-06-25 17:06:30|20778.7|20766.7|20778|20766|20778.7|20766.7|20777.4|20765.4|14
1750871200000|2025-06-25 17:06:40|20776.2|20764.2|20776.2|20764.2|20776.9|20764.9|20776.2|20764.2|0
1750871210000|2025-06-25 17:06:50|20776.9|20764.9|20776.2|20764.2|20776.9|20764.9|20776.2|20764.2|2
1750871220000|2025-06-25 17:07:00|20774.9|20762.9|20769.4|20757.4|20775.5|20763.5|20769.4|20757.4|9
1750871230000|2025-06-25 17:07:10|20767.6|20755.6|20767.2|20755.2|20769.6|20757.6|20764.2|20752.2|16
1750871240000|2025-06-25 17:07:20|20768.3|20756.3|20768.3|20756.3|20769|20757|20765.8|20753.8|8
1750871250000|2025-06-25 17:07:30|20769|20757|20767.6|20755.6|20769.6|20757.6|20767.6|20755.6|3
1750871260000|2025-06-25 17:07:40|20765.1|20753.1|20768.3|20756.3|20769|20757|20765.1|20753.1|10
1750871270000|2025-06-25 17:07:50|20769.6|20757.6|20770.8|20758.8|20770.8|20758.8|20768.3|20756.3|1
1750871280000|2025-06-25 17:08:00|20772.2|20760.2|20781.9|20769.9|20781.9|20769.9|20772.2|20760.2|19
1750871300000|2025-06-25 17:08:20|20784.9|20772.9|20784.9|20772.9|20784.9|20772.9|20783.7|20771.7|8
1750871310000|2025-06-25 17:08:30|20791.2|20779.2|20793.1|20781.1|20794.4|20782.4|20791.2|20779.2|16
1750871330000|2025-06-25 17:08:50|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|20791.9|20779.9|2
1750871340000|2025-06-25 17:09:00|20791.2|20779.2|20793.1|20781.1|20793.1|20781.1|20791.2|20779.2|4
1750871350000|2025-06-25 17:09:10|20793.8|20781.8|20795.5|20783.5|20797.4|20785.4|20793.8|20781.8|8
1750871360000|2025-06-25 17:09:20|20798|20786|20796.9|20784.9|20798.7|20786.7|20796.2|20784.2|1
1750871370000|2025-06-25 17:09:30|20798|20786|20798|20786|20798|20786|20798|20786|5
1750871380000|2025-06-25 17:09:40|20799.2|20787.2|20808|20796|20808|20796|20799.2|20787.2|8
1750871390000|2025-06-25 17:09:50|20807.2|20795.2|20802.2|20790.2|20807.2|20795.2|20802.2|20790.2|4
1750871400000|2025-06-25 17:10:00|||||||||2
1750871410000|2025-06-25 17:10:10|20801.5|20789.5|20799.7|20787.7|20801.5|20789.5|20799.7|20787.7|4
1750871420000|2025-06-25 17:10:20|20798.5|20786.5|20798.5|20786.5|20799|20787|20798.5|20786.5|3
1750871430000|2025-06-25 17:10:30|20799.6|20787.6|20803|20791|20803|20791|20799.6|20787.6|1
1750871440000|2025-06-25 17:10:40|20804|20792|20806.5|20794.5|20806.5|20794.5|20804|20792|10
1750871460000|2025-06-25 17:11:00|20807.8|20795.8|20807.8|20795.8|20807.8|20795.8|20807.8|20795.8|0
1750871480000|2025-06-25 17:11:20|20813.3|20801.3|20818.3|20806.3|20818.3|20806.3|20813.3|20801.3|8
1750871490000|2025-06-25 17:11:30|20819.6|20807.6|20817.1|20805.1|20819.6|20807.6|20817.1|20805.1|1
1750871500000|2025-06-25 17:11:40|||||||||2
1750871510000|2025-06-25 17:11:50|||||||||1
1750871530000|2025-06-25 17:12:10|20819.6|20807.6|20820.3|20808.3|20820.3|20808.3|20819.6|20807.6|1
1750871540000|2025-06-25 17:12:20|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|20816.5|20804.5|1
1750871550000|2025-06-25 17:12:30|20814|20802|20815.3|20803.3|20815.3|20803.3|20814|20802|3
1750871560000|2025-06-25 17:12:40|20814|20802|20814|20802|20814|20802|20814|20802|5
1750871570000|2025-06-25 17:12:50|20813.3|20801.3|20816.5|20804.5|20818.3|20806.3|20813.3|20801.3|6
1750871580000|2025-06-25 17:13:00|20817.8|20805.8|20817.8|20805.8|20817.8|20805.8|20817.8|20805.8|0
1750871590000|2025-06-25 17:13:10|20819|20807|20816|20804|20819|20807|20816|20804|5
1750871620000|2025-06-25 17:13:40|20815.3|20803.3|20814.7|20802.7|20815.3|20803.3|20814.7|20802.7|0
1750871630000|2025-06-25 17:13:50|20815.3|20803.3|20816.5|20804.5|20816.5|20804.5|20815.3|20803.3|2
1750871640000|2025-06-25 17:14:00|20817.2|20805.2|20818.5|20806.5|20818.5|20806.5|20817.2|20805.2|4
1750871650000|2025-06-25 17:14:10|20819|20807|20819.2|20807.2|20819.7|20807.7|20819|20807|1
1750871660000|2025-06-25 17:14:20|20819.7|20807.7|20820.3|20808.3|20820.3|20808.3|20819.7|20807.7|11
1750871670000|2025-06-25 17:14:30|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|20821.5|20809.5|2
1750871690000|2025-06-25 17:14:50|20820.8|20808.8|20821.5|20809.5|20821.5|20809.5|20820.3|20808.3|1
1750871700000|2025-06-25 17:15:00|20822.6|20810.6|20822|20810|20824|20812|20822|20810|5
1750871710000|2025-06-25 17:15:10|20825.3|20813.3|20825.3|20813.3|20825.3|20813.3|20825.3|20813.3|4
1750871720000|2025-06-25 17:15:20|20826.5|20814.5|20828.3|20816.3|20828.3|20816.3|20826.5|20814.5|3
1750871730000|2025-06-25 17:15:30|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|14
1750871760000|2025-06-25 17:16:00|20825.6|20813.6|20825.6|20813.6|20825.6|20813.6|20825.6|20813.6|4
1750871770000|2025-06-25 17:16:10|20824.9|20812.9|20824.4|20812.4|20824.9|20812.9|20824.4|20812.4|1
1750871790000|2025-06-25 17:16:30|20825.1|20813.1|20825.1|20813.1|20825.6|20813.6|20825.1|20813.1|3
1750871800000|2025-06-25 17:16:40|20825.6|20813.6|20825.1|20813.1|20825.6|20813.6|20825.1|20813.1|0
1750871820000|2025-06-25 17:17:00|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|0
1750871830000|2025-06-25 17:17:10|20822.6|20810.6|20822.6|20810.6|20822.6|20810.6|20822.6|20810.6|1
1750871850000|2025-06-25 17:17:30|20822|20810|20822.6|20810.6|20822.6|20810.6|20822|20810|1
1750871860000|2025-06-25 17:17:40|20821.9|20809.9|20820.1|20808.1|20821.9|20809.9|20820.1|20808.1|2
1750871870000|2025-06-25 17:17:50|20819.5|20807.5|20816.3|20804.3|20819.5|20807.5|20816.3|20804.3|0
1750871880000|2025-06-25 17:18:00|20814.4|20802.4|20810.1|20798.1|20814.4|20802.4|20810.1|20798.1|6
1750871890000|2025-06-25 17:18:10|20809.4|20797.4|20810.1|20798.1|20810.6|20798.6|20809.4|20797.4|1
1750871900000|2025-06-25 17:18:20|20809.4|20797.4|20810.1|20798.1|20810.1|20798.1|20809.4|20797.4|2
1750871920000|2025-06-25 17:18:40|20809.4|20797.4|20810.1|20798.1|20810.1|20798.1|20809.4|20797.4|5
1750871930000|2025-06-25 17:18:50|||||||||1
1750871950000|2025-06-25 17:19:10|||||||||1
1750871960000|2025-06-25 17:19:20|20810.6|20798.6|20810.1|20798.1|20811.3|20799.3|20810.1|20798.1|6
1750871970000|2025-06-25 17:19:30|20810.8|20798.8|20813.8|20801.8|20813.8|20801.8|20810.8|20798.8|1
1750871980000|2025-06-25 17:19:40|20814.4|20802.4|20814.4|20802.4|20814.4|20802.4|20812.6|20800.6|6
1750872000000|2025-06-25 17:20:00|20813.8|20801.8|20814.4|20802.4|20814.4|20802.4|20813.8|20801.8|0
1750872010000|2025-06-25 17:20:10|||||||||2
1750872020000|2025-06-25 17:20:20|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|20815.1|20803.1|3
1750872030000|2025-06-25 17:20:30|20814.4|20802.4|20815.1|20803.1|20816.1|20804.1|20814.4|20802.4|4
1750872040000|2025-06-25 17:20:40|||||||||1
1750872050000|2025-06-25 17:20:50|20816.1|20804.1|20810.1|20798.1|20816.1|20804.1|20810.1|20798.1|9
1750872060000|2025-06-25 17:21:00|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|20809.4|20797.4|0
1750872070000|2025-06-25 17:21:10|20810.1|20798.1|20810.1|20798.1|20810.1|20798.1|20810.1|20798.1|2
1750872080000|2025-06-25 17:21:20|||||||||5
1750872090000|2025-06-25 17:21:30|||||||||2
1750872100000|2025-06-25 17:21:40|||||||||1
1750872120000|2025-06-25 17:22:00|20811.3|20799.3|20810.1|20798.1|20811.3|20799.3|20810.1|20798.1|1
1750872130000|2025-06-25 17:22:10|20811.1|20799.1|20811.8|20799.8|20811.8|20799.8|20811.1|20799.1|0
1750872140000|2025-06-25 17:22:20|20811.3|20799.3|20804|20792|20811.5|20799.5|20804|20792|8
1750872160000|2025-06-25 17:22:40|20803.3|20791.3|20801.5|20789.5|20804|20792|20801.5|20789.5|2
1750872170000|2025-06-25 17:22:50|20802.2|20790.2|20807.6|20795.6|20808.3|20796.3|20802.2|20790.2|6
1750872190000|2025-06-25 17:23:10|20806.5|20794.5|20804.5|20792.5|20806.5|20794.5|20804.5|20792.5|3
1750872200000|2025-06-25 17:23:20|20805.2|20793.2|20804.5|20792.5|20805.8|20793.8|20804.5|20792.5|1
1750872210000|2025-06-25 17:23:30|20805.8|20793.8|20805.8|20793.8|20805.8|20793.8|20805.8|20793.8|4
1750872220000|2025-06-25 17:23:40|20806.5|20794.5|20810.8|20798.8|20810.8|20798.8|20806.5|20794.5|3
1750872240000|2025-06-25 17:24:00|20814.5|20802.5|20814.5|20802.5|20814.5|20802.5|20814.5|20802.5|2
1750872250000|2025-06-25 17:24:10|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|20811.3|20799.3|1
1750872270000|2025-06-25 17:24:30|20810.8|20798.8|20810.8|20798.8|20810.8|20798.8|20810.8|20798.8|1
1750872280000|2025-06-25 17:24:40|||||||||14
1750872290000|2025-06-25 17:24:50|20811.3|20799.3|20812.7|20800.7|20812.7|20800.7|20811.3|20799.3|5
1750872300000|2025-06-25 17:25:00|20815.2|20803.2|20817.6|20805.6|20817.6|20805.6|20815.2|20803.2|2
1750872310000|2025-06-25 17:25:10|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|20817.6|20805.6|0
1750872320000|2025-06-25 17:25:20|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|20817.6|20805.6|0
1750872330000|2025-06-25 17:25:30|20816.5|20804.5|20814|20802|20816.5|20804.5|20813.3|20801.3|11
1750872340000|2025-06-25 17:25:40|20812.7|20800.7|20812.7|20800.7|20812.7|20800.7|20812.7|20800.7|1
1750872350000|2025-06-25 17:25:50|20821.7|20809.7|20825.4|20813.4|20825.4|20813.4|20821.7|20809.7|28
1750872360000|2025-06-25 17:26:00|20823.3|20811.3|20817.2|20805.2|20823.3|20811.3|20816.7|20804.7|11
1750872370000|2025-06-25 17:26:10|20815.9|20803.9|20815.4|20803.4|20816.1|20804.1|20815.4|20803.4|2
1750872380000|2025-06-25 17:26:20|20816.1|20804.1|20817.2|20805.2|20817.9|20805.9|20815.4|20803.4|2
1750872390000|2025-06-25 17:26:30|20817.9|20805.9|20814.7|20802.7|20817.9|20805.9|20814.7|20802.7|2
1750872400000|2025-06-25 17:26:40|20815.4|20803.4|20819.7|20807.7|20819.7|20807.7|20815.4|20803.4|3
1750872410000|2025-06-25 17:26:50|20819|20807|20817.2|20805.2|20820.4|20808.4|20817.2|20805.2|2
1750872420000|2025-06-25 17:27:00|20814.3|20802.3|20815.6|20803.6|20816.8|20804.8|20814.3|20802.3|4
1750872430000|2025-06-25 17:27:10|20814.3|20802.3|20813.6|20801.6|20814.3|20802.3|20813.6|20801.6|0
1750872440000|2025-06-25 17:27:20|20815.6|20803.6|20814.3|20802.3|20816.8|20804.8|20814.3|20802.3|5
1750872450000|2025-06-25 17:27:30|20813.6|20801.6|20814.3|20802.3|20814.3|20802.3|20813.6|20801.6|1
1750872470000|2025-06-25 17:27:50|20813.8|20801.8|20811.8|20799.8|20813.8|20801.8|20811.8|20799.8|1
1750872480000|2025-06-25 17:28:00|||||||||3
1750872490000|2025-06-25 17:28:10|20812.5|20800.5|20812.5|20800.5|20812.5|20800.5|20812.5|20800.5|0
1750872500000|2025-06-25 17:28:20|20813.1|20801.1|20813.6|20801.6|20813.6|20801.6|20813.1|20801.1|2
1750872510000|2025-06-25 17:28:30|20814.3|20802.3|20813.1|20801.1|20814.3|20802.3|20812.4|20800.4|2
1750872520000|2025-06-25 17:28:40|20812.4|20800.4|20813.6|20801.6|20813.6|20801.6|20812.4|20800.4|0
1750872530000|2025-06-25 17:28:50|20812.9|20800.9|20813.1|20801.1|20813.6|20801.6|20812.9|20800.9|25
1750872550000|2025-06-25 17:29:10|20815.6|20803.6|20814.9|20802.9|20815.6|20803.6|20814.9|20802.9|32
1750872560000|2025-06-25 17:29:20|20816.8|20804.8|20816.1|20804.1|20818.6|20806.6|20816.1|20804.1|4
1750872570000|2025-06-25 17:29:30|||||||||1
1750872580000|2025-06-25 17:29:40|20815.4|20803.4|20815.4|20803.4|20815.4|20803.4|20815.4|20803.4|14
1750872590000|2025-06-25 17:29:50|20814.7|20802.7|20814.7|20802.7|20814.7|20802.7|20814.7|20802.7|0
1750872600000|2025-06-25 17:30:00|20815.4|20803.4|20816.6|20804.6|20817.2|20805.2|20814.7|20802.7|4
1750872610000|2025-06-25 17:30:10|20815.4|20803.4|20816.6|20804.6|20816.6|20804.6|20815.4|20803.4|2
1750872630000|2025-06-25 17:30:30|20814.7|20802.7|20814.7|20802.7|20814.7|20802.7|20814.7|20802.7|2
1750872640000|2025-06-25 17:30:40|20815.4|20803.4|20815.4|20803.4|20815.4|20803.4|20815.4|20803.4|1
1750872650000|2025-06-25 17:30:50|20816.6|20804.6|20814.7|20802.7|20816.6|20804.6|20814.7|20802.7|2
1750872660000|2025-06-25 17:31:00|20814.1|20802.1|20814.7|20802.7|20815.6|20803.6|20813.4|20801.4|8
1750872670000|2025-06-25 17:31:10|20815.4|20803.4|20812.9|20800.9|20815.4|20803.4|20812.9|20800.9|4
1750872680000|2025-06-25 17:31:20|20812.2|20800.2|20812.9|20800.9|20812.9|20800.9|20812.2|20800.2|2
1750872690000|2025-06-25 17:31:30|20809.7|20797.7|20807.7|20795.7|20809.7|20797.7|20807.7|20795.7|38
1750872700000|2025-06-25 17:31:40|20807.2|20795.2|20808.4|20796.4|20808.4|20796.4|20807.2|20795.2|3
1750872710000|2025-06-25 17:31:50|20807.7|20795.7|20807.7|20795.7|20808.4|20796.4|20807.7|20795.7|0
1750872720000|2025-06-25 17:32:00|20807.2|20795.2|20809.5|20797.5|20810|20798|20806.5|20794.5|20
1750872730000|2025-06-25 17:32:10|20809|20797|20807.2|20795.2|20809|20797|20807.2|20795.2|7
1750872740000|2025-06-25 17:32:20|20805.2|20793.2|20807.2|20795.2|20807.2|20795.2|20805.2|20793.2|5
1750872750000|2025-06-25 17:32:30|20807.7|20795.7|20807.2|20795.2|20807.7|20795.7|20807.2|20795.2|3
1750872760000|2025-06-25 17:32:40|||||||||2
1750872780000|2025-06-25 17:33:00|||||||||10
1750872790000|2025-06-25 17:33:10|||||||||1
1750872800000|2025-06-25 17:33:20|||||||||7
1750872810000|2025-06-25 17:33:30|20806.8|20794.8|20806.8|20794.8|20806.8|20794.8|20806.8|20794.8|48
1750872850000|2025-06-25 17:34:10|||||||||3
1750872860000|2025-06-25 17:34:20|20805|20793|20805|20793|20805|20793|20805|20793|1
1750872870000|2025-06-25 17:34:30|||||||||1
1750872880000|2025-06-25 17:34:40|20803.8|20791.8|20803.2|20791.2|20803.8|20791.8|20802.5|20790.5|13
1750872890000|2025-06-25 17:34:50|20802.5|20790.5|20802.5|20790.5|20802.5|20790.5|20802.5|20790.5|0
1750872900000|2025-06-25 17:35:00|||||||||1
1750872910000|2025-06-25 17:35:10|20803.9|20791.9|20802.5|20790.5|20805|20793|20802.5|20790.5|6
1750872920000|2025-06-25 17:35:20|20805|20793|20805|20793|20805|20793|20805|20793|5
1750872930000|2025-06-25 17:35:30|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|2
1750872940000|2025-06-25 17:35:40|20806.4|20794.4|20805|20793|20806.4|20794.4|20805|20793|4
1750872950000|2025-06-25 17:35:50|||||||||1
1750872960000|2025-06-25 17:36:00|20807.5|20795.5|20810.5|20798.5|20810.5|20798.5|20807.5|20795.5|11
1750872970000|2025-06-25 17:36:10|20809.1|20797.1|20808.6|20796.6|20809.1|20797.1|20808.6|20796.6|20
1750872980000|2025-06-25 17:36:20|20806.8|20794.8|20805.7|20793.7|20806.8|20794.8|20805.7|20793.7|10
1750872990000|2025-06-25 17:36:30|20806.3|20794.3|20807.5|20795.5|20807.5|20795.5|20804.5|20792.5|4
1750873000000|2025-06-25 17:36:40|20809.5|20797.5|20811.8|20799.8|20812.5|20800.5|20809.5|20797.5|26
1750873010000|2025-06-25 17:36:50|20815.7|20803.7|20815|20803|20816.8|20804.8|20815|20803|10
1750873020000|2025-06-25 17:37:00|20812.9|20800.9|20812.5|20800.5|20812.9|20800.9|20811.8|20799.8|8
1750873030000|2025-06-25 17:37:10|20811.8|20799.8|20812.3|20800.3|20812.3|20800.3|20811.8|20799.8|19
1750873040000|2025-06-25 17:37:20|20811.8|20799.8|20811.1|20799.1|20811.8|20799.8|20811.1|20799.1|0
1750873050000|2025-06-25 17:37:30|20809.8|20797.8|20809.3|20797.3|20809.8|20797.8|20809.3|20797.3|2
1750873060000|2025-06-25 17:37:40|20808.6|20796.6|20808.6|20796.6|20809.3|20797.3|20808|20796|1
1750873070000|2025-06-25 17:37:50|20801.1|20789.1|20803.6|20791.6|20803.6|20791.6|20800.5|20788.5|2
1750873080000|2025-06-25 17:38:00|20806.1|20794.1|20803.6|20791.6|20806.1|20794.1|20803.6|20791.6|8
1750873090000|2025-06-25 17:38:10|20804.3|20792.3|20804.3|20792.3|20804.3|20792.3|20804.3|20792.3|2
1750873100000|2025-06-25 17:38:20|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|20805.5|20793.5|0
1750873110000|2025-06-25 17:38:30|20801.1|20789.1|20801.1|20789.1|20801.1|20789.1|20801.1|20789.1|7
1750873120000|2025-06-25 17:38:40|20794.8|20782.8|20794.3|20782.3|20795.5|20783.5|20793.6|20781.6|6
1750873130000|2025-06-25 17:38:50|20794.8|20782.8|20799.3|20787.3|20799.3|20787.3|20794.8|20782.8|11
1750873140000|2025-06-25 17:39:00|20801.1|20789.1|20801.1|20789.1|20801.1|20789.1|20801.1|20789.1|3
1750873150000|2025-06-25 17:39:10|20799.8|20787.8|20796.1|20784.1|20799.8|20787.8|20796.1|20784.1|8
1750873160000|2025-06-25 17:39:20|20795.4|20783.4|20796.8|20784.8|20796.8|20784.8|20795.4|20783.4|0
1750873170000|2025-06-25 17:39:30|20797.5|20785.5|20800.4|20788.4|20800.4|20788.4|20797.5|20785.5|4
1750873180000|2025-06-25 17:39:40|20799.8|20787.8|20801.1|20789.1|20801.1|20789.1|20799.8|20787.8|1
1750873190000|2025-06-25 17:39:50|20798.6|20786.6|20798.6|20786.6|20798.6|20786.6|20798.6|20786.6|1
1750873200000|2025-06-25 17:40:00|20798|20786|20798.6|20786.6|20798.6|20786.6|20798|20786|0
1750873210000|2025-06-25 17:40:10|20799.3|20787.3|20798.6|20786.6|20799.3|20787.3|20798.6|20786.6|1
1750873220000|2025-06-25 17:40:20|||||||||4
1750873230000|2025-06-25 17:40:30|20796.1|20784.1|20791.8|20779.8|20796.1|20784.1|20791.1|20779.1|15
1750873240000|2025-06-25 17:40:40|20791.1|20779.1|20790.5|20778.5|20791.8|20779.8|20789.3|20777.3|10
1750873250000|2025-06-25 17:40:50|20791.1|20779.1|20791.1|20779.1|20791.1|20779.1|20791.1|20779.1|1
1750873260000|2025-06-25 17:41:00|20790.5|20778.5|20791.1|20779.1|20791.1|20779.1|20789.3|20777.3|0
1750873270000|2025-06-25 17:41:10|20790.5|20778.5|20788|20776|20791.1|20779.1|20788|20776|38
1750873280000|2025-06-25 17:41:20|20788.6|20776.6|20788.6|20776.6|20788.6|20776.6|20788.6|20776.6|2
1750873290000|2025-06-25 17:41:30|20788|20776|20788.6|20776.6|20788.6|20776.6|20788|20776|6
1750873300000|2025-06-25 17:41:40|20784.3|20772.3|20781.8|20769.8|20784.3|20772.3|20777.5|20765.5|21
1750873310000|2025-06-25 17:41:50|20782.5|20770.5|20783.6|20771.6|20783.6|20771.6|20782.5|20770.5|4
1750873320000|2025-06-25 17:42:00|20783|20771|20781.1|20769.1|20783|20771|20781.1|20769.1|6
1750873330000|2025-06-25 17:42:10|20783.6|20771.6|20781.1|20769.1|20783.6|20771.6|20780.3|20768.3|12
1750873340000|2025-06-25 17:42:20|20781.6|20769.6|20782.8|20770.8|20782.8|20770.8|20781.6|20769.6|1
1750873350000|2025-06-25 17:42:30|20783.6|20771.6|20784.1|20772.1|20784.1|20772.1|20782.8|20770.8|3
1750873360000|2025-06-25 17:42:40|20784.6|20772.6|20786.6|20774.6|20786.6|20774.6|20784.6|20772.6|8
1750873370000|2025-06-25 17:42:50|20788.6|20776.6|20787.3|20775.3|20788.6|20776.6|20787.3|20775.3|3
1750873380000|2025-06-25 17:43:00|20786.6|20774.6|20786.6|20774.6|20786.6|20774.6|20786.6|20774.6|3
1750873390000|2025-06-25 17:43:10|20786.1|20774.1|20786.1|20774.1|20786.1|20774.1|20786.1|20774.1|1
1750873410000|2025-06-25 17:43:30|20785.5|20773.5|20785.5|20773.5|20785.5|20773.5|20785.5|20773.5|6
1750873420000|2025-06-25 17:43:40|20782.8|20770.8|20783.6|20771.6|20784.1|20772.1|20782.8|20770.8|11
1750873430000|2025-06-25 17:43:50|20782.3|20770.3|20782.3|20770.3|20782.3|20770.3|20782.3|20770.3|1
1750873440000|2025-06-25 17:44:00|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|0
1750873450000|2025-06-25 17:44:10|20781.6|20769.6|20781.6|20769.6|20781.6|20769.6|20781.6|20769.6|0
1750873460000|2025-06-25 17:44:20|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|20781.1|20769.1|2
1750873480000|2025-06-25 17:44:40|20783.6|20771.6|20785.3|20773.3|20785.3|20773.3|20783.6|20771.6|5
1750873490000|2025-06-25 17:44:50|20784.8|20772.8|20784.8|20772.8|20784.8|20772.8|20784.8|20772.8|1
1750873500000|2025-06-25 17:45:00|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|20785.3|20773.3|0
1750873510000|2025-06-25 17:45:10|20786.1|20774.1|20783.6|20771.6|20786.1|20774.1|20783.6|20771.6|6
1750873520000|2025-06-25 17:45:20|20784.1|20772.1|20784.1|20772.1|20784.1|20772.1|20784.1|20772.1|4
1750873530000|2025-06-25 17:45:30|20783.6|20771.6|20785.3|20773.3|20785.3|20773.3|20783.6|20771.6|1
1750873540000|2025-06-25 17:45:40|20786.1|20774.1|20784.8|20772.8|20786.1|20774.1|20784.8|20772.8|5
1750873550000|2025-06-25 17:45:50|20784.1|20772.1|20785.3|20773.3|20785.3|20773.3|20783.6|20771.6|2
1750873560000|2025-06-25 17:46:00|20784.1|20772.1|20784.6|20772.6|20785.3|20773.3|20784.1|20772.1|44
1750873570000|2025-06-25 17:46:10|20784.1|20772.1|20784.6|20772.6|20784.6|20772.6|20784.1|20772.1|0
1750873580000|2025-06-25 17:46:20|20783.9|20771.9|20786.2|20774.2|20786.8|20774.8|20783.9|20771.9|31
1750873590000|2025-06-25 17:46:30|20785|20773|20785|20773|20785|20773|20785|20773|4
1750873600000|2025-06-25 17:46:40|20783.9|20771.9|20783.2|20771.2|20785|20773|20783.2|20771.2|1
1750873610000|2025-06-25 17:46:50|20781.4|20769.4|20781.4|20769.4|20781.4|20769.4|20781.4|20769.4|1
1750873620000|2025-06-25 17:47:00|20781.9|20769.9|20783.2|20771.2|20783.2|20771.2|20781.9|20769.9|0
1750873640000|2025-06-25 17:47:20|20782.5|20770.5|20780.7|20768.7|20782.5|20770.5|20780.7|20768.7|3
1750873650000|2025-06-25 17:47:30|20781.2|20769.2|20781.2|20769.2|20781.2|20769.2|20781.2|20769.2|3
1750873660000|2025-06-25 17:47:40|20780.7|20768.7|20780.7|20768.7|20780.7|20768.7|20780.7|20768.7|6
1750873670000|2025-06-25 17:47:50|20777.5|20765.5|20776.9|20764.9|20778.2|20766.2|20775.7|20763.7|11
1750873680000|2025-06-25 17:48:00|20777.5|20765.5|20772.5|20760.5|20778.2|20766.2|20772.5|20760.5|19
1750873690000|2025-06-25 17:48:10|20771.8|20759.8|20772.5|20760.5|20773|20761|20771.8|20759.8|7
1750873700000|2025-06-25 17:48:20|20774.3|20762.3|20774.3|20762.3|20776.8|20764.8|20774.3|20762.3|9
1750873710000|2025-06-25 17:48:30|20773.6|20761.6|20771.1|20759.1|20773.6|20761.6|20770.5|20758.5|8
1750873720000|2025-06-25 17:48:40|20772.3|20760.3|20771.8|20759.8|20772.3|20760.3|20771.8|20759.8|2
1750873730000|2025-06-25 17:48:50|20772.3|20760.3|20772.3|20760.3|20772.3|20760.3|20772.3|20760.3|4
1750873740000|2025-06-25 17:49:00|20772.8|20760.8|20776.8|20764.8|20776.8|20764.8|20772.8|20760.8|6
1750873750000|2025-06-25 17:49:10|20778.6|20766.6|20779.3|20767.3|20779.3|20767.3|20778.6|20766.6|3
1750873760000|2025-06-25 17:49:20|||||||||2
1750873770000|2025-06-25 17:49:30|20780.3|20768.3|20781|20769|20781|20769|20779.3|20767.3|4
1750873780000|2025-06-25 17:49:40|20783.5|20771.5|20785.3|20773.3|20785.3|20773.3|20782.8|20770.8|13
1750873790000|2025-06-25 17:49:50|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|14
1750873800000|2025-06-25 17:50:00|20783.9|20771.9|20779.4|20767.4|20783.9|20771.9|20779.4|20767.4|26
1750873810000|2025-06-25 17:50:10|20778.9|20766.9|20772.1|20760.1|20778.9|20766.9|20772.1|20760.1|8
1750873820000|2025-06-25 17:50:20|20771.4|20759.4|20773.4|20761.4|20773.4|20761.4|20771.4|20759.4|5
1750873830000|2025-06-25 17:50:30|20771.4|20759.4|20771.4|20759.4|20771.4|20759.4|20771.4|20759.4|7
1750873840000|2025-06-25 17:50:40|20770.9|20758.9|20770.2|20758.2|20770.9|20758.9|20768.9|20756.9|24
1750873850000|2025-06-25 17:50:50|20769.4|20757.4|20770|20758|20771.9|20759.9|20769.4|20757.4|18
1750873860000|2025-06-25 17:51:00|20769.4|20757.4|20769.4|20757.4|20769.4|20757.4|20769.4|20757.4|5
1750873870000|2025-06-25 17:51:10|20770|20758|20775|20763|20775|20763|20770|20758|13
1750873880000|2025-06-25 17:51:20|||||||||8
1750873890000|2025-06-25 17:51:30|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|3
1750873910000|2025-06-25 17:51:50|20770|20758|20770|20758|20770|20758|20770|20758|9
1750873920000|2025-06-25 17:52:00|||||||||8
1750873930000|2025-06-25 17:52:10|20771.2|20759.2|20770.7|20758.7|20771.2|20759.2|20770|20758|13
1750873940000|2025-06-25 17:52:20|20771.4|20759.4|20773.7|20761.7|20773.7|20761.7|20770.7|20758.7|8
1750873950000|2025-06-25 17:52:30|20773.2|20761.2|20775|20763|20775|20763|20772.5|20760.5|2
1750873960000|2025-06-25 17:52:40|20773.2|20761.2|20775|20763|20775|20763|20773.2|20761.2|3
1750873970000|2025-06-25 17:52:50|20774.4|20762.4|20771.9|20759.9|20774.4|20762.4|20771.9|20759.9|8
1750873980000|2025-06-25 17:53:00|20773.2|20761.2|20780.7|20768.7|20780.7|20768.7|20772.5|20760.5|18
1750873990000|2025-06-25 17:53:10|20780|20768|20778.2|20766.2|20780.1|20768.1|20778.2|20766.2|10
1750874000000|2025-06-25 17:53:20|20778.9|20766.9|20785|20773|20785|20773|20778.9|20766.9|6
1750874010000|2025-06-25 17:53:30|20783.7|20771.7|20785|20773|20785|20773|20783.7|20771.7|1
1750874020000|2025-06-25 17:53:40|20785.5|20773.5|20786.8|20774.8|20786.8|20774.8|20785|20773|6
1750874030000|2025-06-25 17:53:50|20784.3|20772.3|20785.5|20773.5|20786.2|20774.2|20784.3|20772.3|4
1750874040000|2025-06-25 17:54:00|20786.2|20774.2|20784.3|20772.3|20787.5|20775.5|20782.5|20770.5|2
1750874050000|2025-06-25 17:54:10|20783.7|20771.7|20779.3|20767.3|20783.7|20771.7|20778|20766|9
1750874060000|2025-06-25 17:54:20|20778|20766|20778.5|20766.5|20778.5|20766.5|20776|20764|36
1750874070000|2025-06-25 17:54:30|20777.8|20765.8|20772.5|20760.5|20777.8|20765.8|20772.5|20760.5|18
1750874080000|2025-06-25 17:54:40|20773|20761|20772.3|20760.3|20773.5|20761.5|20771.8|20759.8|7
1750874090000|2025-06-25 17:54:50|20773|20761|20771.8|20759.8|20773.5|20761.5|20771.8|20759.8|8
1750874100000|2025-06-25 17:55:00|20772.5|20760.5|20776.8|20764.8|20776.8|20764.8|20772.5|20760.5|6
1750874110000|2025-06-25 17:55:10|20776|20764|20774.3|20762.3|20776|20764|20774.3|20762.3|9
1750874120000|2025-06-25 17:55:20|||||||||5
1750874130000|2025-06-25 17:55:30|20773.7|20761.7|20774.3|20762.3|20774.3|20762.3|20771.8|20759.8|7
1750874140000|2025-06-25 17:55:40|20775|20763|20775|20763|20775|20763|20775|20763|0
1750874150000|2025-06-25 17:55:50|20774.3|20762.3|20774.3|20762.3|20775|20763|20774.3|20762.3|4
1750874160000|2025-06-25 17:56:00|20775.5|20763.5|20774.3|20762.3|20775.5|20763.5|20772.5|20760.5|12
1750874170000|2025-06-25 17:56:10|20775|20763|20774.3|20762.3|20775|20763|20774.3|20762.3|4
1750874180000|2025-06-25 17:56:20|20775.7|20763.7|20774.3|20762.3|20775.7|20763.7|20774.3|20762.3|6
1750874190000|2025-06-25 17:56:30|||||||||4
1750874200000|2025-06-25 17:56:40|20775|20763|20775.5|20763.5|20775.5|20763.5|20774.3|20762.3|12
1750874210000|2025-06-25 17:56:50|20777.1|20765.1|20786.8|20774.8|20788|20776|20777.1|20765.1|20
1750874220000|2025-06-25 17:57:00|20787.3|20775.3|20793.5|20781.5|20793.5|20781.5|20786|20774|34
1750874230000|2025-06-25 17:57:10|20792.3|20780.3|20789.8|20777.8|20792.8|20780.8|20789.8|20777.8|11
1750874240000|2025-06-25 17:57:20|20792.3|20780.3|20789.8|20777.8|20792.3|20780.3|20788|20776|10
1750874250000|2025-06-25 17:57:30|20789.1|20777.1|20793.4|20781.4|20793.4|20781.4|20786|20774|18
1750874260000|2025-06-25 17:57:40|20793.9|20781.9|20792.1|20780.1|20793.9|20781.9|20792.1|20780.1|1
1750874270000|2025-06-25 17:57:50|20789.1|20777.1|20792.3|20780.3|20792.3|20780.3|20786|20774|24
1750874280000|2025-06-25 17:58:00|20792.8|20780.8|20801|20789|20803.5|20791.5|20792.8|20780.8|48
1750874290000|2025-06-25 17:58:10|20802.6|20790.6|20801.6|20789.6|20802.6|20790.6|20801.6|20789.6|14
1750874300000|2025-06-25 17:58:20|20803|20791|20804.6|20792.6|20804.6|20792.6|20802.8|20790.8|19
1750874310000|2025-06-25 17:58:30|20805.3|20793.3|20801.6|20789.6|20805.3|20793.3|20801.6|20789.6|19
1750874320000|2025-06-25 17:58:40|20802.1|20790.1|20797.8|20785.8|20802.8|20790.8|20797.8|20785.8|34
1750874330000|2025-06-25 17:58:50|20798.9|20786.9|20799.6|20787.6|20800.3|20788.3|20798.9|20786.9|12
1750874340000|2025-06-25 17:59:00|20798.4|20786.4|20794.6|20782.6|20798.9|20786.9|20794.6|20782.6|9
1750874350000|2025-06-25 17:59:10|20792.8|20780.8|20793.5|20781.5|20794.6|20782.6|20792.6|20780.6|23
1750874360000|2025-06-25 17:59:20|20790.7|20778.7|20789.4|20777.4|20791.9|20779.9|20789.4|20777.4|27
1750874370000|2025-06-25 17:59:30|20790.8|20778.8|20791.4|20779.4|20791.9|20779.9|20788.3|20776.3|73
1750874380000|2025-06-25 17:59:40|20790.8|20778.8|20790.8|20778.8|20790.8|20778.8|20790.1|20778.1|52
1750874390000|2025-06-25 17:59:50|20791.4|20779.4|20792.8|20780.8|20793.3|20781.3|20790.3|20778.3|119
1750874400000|2025-06-25 18:00:00|20792.3|20780.3|20792.3|20780.3|20792.3|20780.3|20790.3|20778.3|24
1750874410000|2025-06-25 18:00:10|20791|20779|20790.3|20778.3|20792.3|20780.3|20790.3|20778.3|6
1750874420000|2025-06-25 18:00:20|20790.8|20778.8|20789.6|20777.6|20790.8|20778.8|20788.9|20776.9|33
1750874430000|2025-06-25 18:00:30|20790.8|20778.8|20787.3|20775.3|20790.8|20778.8|20787.3|20775.3|13
1750874440000|2025-06-25 18:00:40|20787.8|20775.8|20787.8|20775.8|20787.8|20775.8|20787.8|20775.8|11
1750874450000|2025-06-25 18:00:50|20787.3|20775.3|20785.3|20773.3|20787.8|20775.8|20784.8|20772.8|33
1750874460000|2025-06-25 18:01:00|20784.8|20772.8|20782.8|20770.8|20784.8|20772.8|20781|20769|12
1750874470000|2025-06-25 18:01:10|20780.3|20768.3|20776.7|20764.7|20782.8|20770.8|20776.7|20764.7|33
1750874480000|2025-06-25 18:01:20|20776|20764|20776|20764|20776|20764|20775.5|20763.5|5
1750874490000|2025-06-25 18:01:30|20774.6|20762.6|20780.3|20768.3|20780.3|20768.3|20774.6|20762.6|26
1750874500000|2025-06-25 18:01:40|20779.8|20767.8|20780.3|20768.3|20780.3|20768.3|20779.8|20767.8|1
1750874510000|2025-06-25 18:01:50|20779.2|20767.2|20778|20766|20779.8|20767.8|20777.3|20765.3|8
1750874520000|2025-06-25 18:02:00|20777.3|20765.3|20781|20769|20781|20769|20777.3|20765.3|5
1750874530000|2025-06-25 18:02:10|20780.3|20768.3|20781|20769|20781|20769|20780.3|20768.3|2
1750874540000|2025-06-25 18:02:20|20780.3|20768.3|20775.3|20763.3|20780.3|20768.3|20775.3|20763.3|8
1750874550000|2025-06-25 18:02:30|20776.5|20764.5|20773.3|20761.3|20776.5|20764.5|20773.3|20761.3|2
1750874560000|2025-06-25 18:02:40|20774|20762|20778.5|20766.5|20780.3|20768.3|20774|20762|5
1750874570000|2025-06-25 18:02:50|20780.3|20768.3|20777.8|20765.8|20780.3|20768.3|20777.8|20765.8|12
1750874580000|2025-06-25 18:03:00|20777.1|20765.1|20776.5|20764.5|20777.1|20765.1|20776.5|20764.5|1
1750874590000|2025-06-25 18:03:10|20777.8|20765.8|20777.1|20765.1|20777.8|20765.8|20777.1|20765.1|1
1750874600000|2025-06-25 18:03:20|20776.5|20764.5|20777.3|20765.3|20777.3|20765.3|20776.5|20764.5|4
1750874610000|2025-06-25 18:03:30|20778.3|20766.3|20780.8|20768.8|20784|20772|20778.3|20766.3|12
1750874620000|2025-06-25 18:03:40|20779.4|20767.4|20778.9|20766.9|20779.4|20767.4|20778.9|20766.9|28
1750874630000|2025-06-25 18:03:50|20778.3|20766.3|20782.1|20770.1|20782.1|20770.1|20778.3|20766.3|12
1750874640000|2025-06-25 18:04:00|20782.6|20770.6|20782.6|20770.6|20783.7|20771.7|20782.6|20770.6|21
1750874650000|2025-06-25 18:04:10|20781.2|20769.2|20781.4|20769.4|20781.9|20769.9|20780.7|20768.7|7
1750874660000|2025-06-25 18:04:20|20780.7|20768.7|20778.9|20766.9|20780.7|20768.7|20778.9|20766.9|29
1750874670000|2025-06-25 18:04:30|20779.4|20767.4|20778.9|20766.9|20779.4|20767.4|20778.9|20766.9|3
1750874680000|2025-06-25 18:04:40|20779.6|20767.6|20775.5|20763.5|20779.6|20767.6|20775.5|20763.5|23
1750874690000|2025-06-25 18:04:50|20773.9|20761.9|20773.2|20761.2|20773.9|20761.9|20772.4|20760.4|18
1750944600000|2025-06-26 13:30:00|20796.9|20784.9|20754.1|20742.1|20796.9|20784.9|20753.1|20741.1|130
1750944610000|2025-06-26 13:30:10|20755.3|20743.3|20771.6|20759.6|20776.6|20764.6|20753.5|20741.5|61
1750944620000|2025-06-26 13:30:20|20772.3|20760.3|20786.6|20774.6|20786.6|20774.6|20768.5|20756.5|25
1750944630000|2025-06-26 13:30:30|20785.2|20773.2|20783.8|20771.8|20791.4|20779.4|20781.4|20769.4|42
1750944640000|2025-06-26 13:30:40|20782|20770|20787.5|20775.5|20790|20778|20781.3|20769.3|37
1750944650000|2025-06-26 13:30:50|20786.3|20774.3|20783.2|20771.2|20790|20778|20782|20770|59
1750944660000|2025-06-26 13:31:00|20786.3|20774.3|20785.2|20773.2|20788.8|20776.8|20779.5|20767.5|66
1750944670000|2025-06-26 13:31:10|20785.7|20773.7|20785.2|20773.2|20788.4|20776.4|20784.6|20772.6|3
1750944680000|2025-06-26 13:31:20|20785.9|20773.9|20781.7|20769.7|20787.8|20775.8|20779.1|20767.1|21
1750944690000|2025-06-26 13:31:30|20783.1|20771.1|20779.3|20767.3|20794.9|20782.9|20779.3|20767.3|86
1750944700000|2025-06-26 13:31:40|20780.6|20768.6|20790.5|20778.5|20793.7|20781.7|20780.6|20768.6|38
1750944710000|2025-06-26 13:31:50|20791.2|20779.2|20786.7|20774.7|20792.4|20780.4|20786|20774|1
1750944720000|2025-06-26 13:32:00|20784.3|20772.3|20781.8|20769.8|20786.2|20774.2|20778|20766|23
1750944730000|2025-06-26 13:32:10|20781.1|20769.1|20773.6|20761.6|20781.1|20769.1|20769.2|20757.2|45
1750944740000|2025-06-26 13:32:20|20775.5|20763.5|20776|20764|20783.6|20771.6|20771.6|20759.6|80
1750944750000|2025-06-26 13:32:30|20774.9|20762.9|20786.6|20774.6|20791.1|20779.1|20774.2|20762.2|19
1750944760000|2025-06-26 13:32:40|20785.5|20773.5|20803|20791|20806.1|20794.1|20785.5|20773.5|36
1750944770000|2025-06-26 13:32:50|20808|20796|20811.1|20799.1|20811.7|20799.7|20805.5|20793.5|71
1750944780000|2025-06-26 13:33:00|20810.5|20798.5|20805.5|20793.5|20811.1|20799.1|20805.5|20793.5|31
1750944790000|2025-06-26 13:33:10|20804.9|20792.9|20798|20786|20804.9|20792.9|20793|20781|4
1750944800000|2025-06-26 13:33:20|20798.6|20786.6|20792.4|20780.4|20800.4|20788.4|20790.4|20778.4|11
1750944810000|2025-06-26 13:33:30|20792.9|20780.9|20794.3|20782.3|20794.3|20782.3|20789.9|20777.9|9
1750944820000|2025-06-26 13:33:40|20794.9|20782.9|20797.4|20785.4|20798.1|20786.1|20793.8|20781.8|3
1750944830000|2025-06-26 13:33:50|20798.6|20786.6|20785.6|20773.6|20798.6|20786.6|20784.9|20772.9|9
1750944840000|2025-06-26 13:34:00|20786.1|20774.1|20783.6|20771.6|20786.8|20774.8|20780.4|20768.4|16
1750944850000|2025-06-26 13:34:10|20778.6|20766.6|20781.1|20769.1|20781.1|20769.1|20775.4|20763.4|16
1750944860000|2025-06-26 13:34:20|20779.9|20767.9|20785.4|20773.4|20786.1|20774.1|20779.9|20767.9|9
1750944870000|2025-06-26 13:34:30|20786.1|20774.1|20775.4|20763.4|20786.1|20774.1|20774.8|20762.8|4
1750944880000|2025-06-26 13:34:40|20774.8|20762.8|20772.9|20760.9|20777.9|20765.9|20771.6|20759.6|16
1750944890000|2025-06-26 13:34:50|20774.3|20762.3|20774.1|20762.1|20775.4|20763.4|20772.9|20760.9|29
1750944900000|2025-06-26 13:35:00|20777.2|20765.2|20779.1|20767.1|20779.1|20767.1|20775.3|20763.3|9
1750944910000|2025-06-26 13:35:10|20778.5|20766.5|20785.4|20773.4|20791.6|20779.6|20778.5|20766.5|15
1750944920000|2025-06-26 13:35:20|20784.1|20772.1|20782.9|20770.9|20785.4|20773.4|20782.9|20770.9|3
1750944930000|2025-06-26 13:35:30|20782.2|20770.2|20778.5|20766.5|20782.2|20770.2|20776|20764|8
1750944940000|2025-06-26 13:35:40|20777.9|20765.9|20777.9|20765.9|20777.9|20765.9|20777.9|20765.9|1
1750944950000|2025-06-26 13:35:50|20779.2|20767.2|20783.8|20771.8|20785.2|20773.2|20779.2|20767.2|18
1750944960000|2025-06-26 13:36:00|20784.5|20772.5|20788.2|20776.2|20789.5|20777.5|20784.5|20772.5|11
1750944970000|2025-06-26 13:36:10|20787.7|20775.7|20792.7|20780.7|20792.7|20780.7|20782.5|20770.5|56
1750944980000|2025-06-26 13:36:20|20792|20780|20798.9|20786.9|20801.4|20789.4|20791.4|20779.4|1
1750944990000|2025-06-26 13:36:30|20799.6|20787.6|20798.5|20786.5|20799.6|20787.6|20794.6|20782.6|19
1750945000000|2025-06-26 13:36:40|20799.1|20787.1|20801.6|20789.6|20801.7|20789.7|20799.1|20787.1|1
1750945010000|2025-06-26 13:36:50|20802.8|20790.8|20803.2|20791.2|20805.3|20793.3|20801|20789|14
1750945020000|2025-06-26 13:37:00|20803.9|20791.9|20807.8|20795.8|20808.9|20796.9|20803.9|20791.9|14
1750945030000|2025-06-26 13:37:10|20802.8|20790.8|20802.1|20790.1|20802.8|20790.8|20800.2|20788.2|17
1750945040000|2025-06-26 13:37:20|20801.4|20789.4|20797.1|20785.1|20802.1|20790.1|20797.1|20785.1|4
1750945050000|2025-06-26 13:37:30|20797|20785|20788.9|20776.9|20797|20785|20788.9|20776.9|17
1750945060000|2025-06-26 13:37:40|20785.7|20773.7|20785.3|20773.3|20787.7|20775.7|20784.6|20772.6|5
1750945070000|2025-06-26 13:37:50|20787.1|20775.1|20787.1|20775.1|20788.9|20776.9|20786.1|20774.1|6
1750945080000|2025-06-26 13:38:00|20786.6|20774.6|20780.9|20768.9|20786.6|20774.6|20780.9|20768.9|6
1750945090000|2025-06-26 13:38:10|20782.7|20770.7|20790.7|20778.7|20791.4|20779.4|20781.6|20769.6|5
1750945100000|2025-06-26 13:38:20|20791.4|20779.4|20789.5|20777.5|20793.9|20781.9|20789.5|20777.5|4
1750945110000|2025-06-26 13:38:30|20786.4|20774.4|20787.1|20775.1|20787.1|20775.1|20785.2|20773.2|7
1750945120000|2025-06-26 13:38:40|20786.4|20774.4|20786.4|20774.4|20787.1|20775.1|20785.7|20773.7|0
1750945130000|2025-06-26 13:38:50|20787.7|20775.7|20792.7|20780.7|20792.7|20780.7|20786.4|20774.4|10
1750945140000|2025-06-26 13:39:00|20791.3|20779.3|20792.7|20780.7|20792.7|20780.7|20790.2|20778.2|5
1750945150000|2025-06-26 13:39:10|20792|20780|20791.4|20779.4|20792|20780|20791.4|20779.4|0
1750945160000|2025-06-26 13:39:20|20789.6|20777.6|20788.9|20776.9|20790.9|20778.9|20788.9|20776.9|7
1750945170000|2025-06-26 13:39:30|20790.9|20778.9|20790.3|20778.3|20792.8|20780.8|20790.3|20778.3|12
1750945180000|2025-06-26 13:39:40|20791|20779|20791|20779|20791|20779|20791|20779|3
1750945190000|2025-06-26 13:39:50|20790.3|20778.3|20792.8|20780.8|20793.5|20781.5|20790.3|20778.3|5
1750945200000|2025-06-26 13:40:00|20790.3|20778.3|20785.3|20773.3|20790.3|20778.3|20784|20772|8
1750945210000|2025-06-26 13:40:10|20785.9|20773.9|20785.3|20773.3|20789.6|20777.6|20785.3|20773.3|5
1750945220000|2025-06-26 13:40:20|20780.9|20768.9|20780.3|20768.3|20780.9|20768.9|20779|20767|3
1750945230000|2025-06-26 13:40:30|20784|20772|20776.5|20764.5|20784|20772|20774.6|20762.6|10
1750945240000|2025-06-26 13:40:40|20777.1|20765.1|20775.3|20763.3|20777.8|20765.8|20774.6|20762.6|13
1750945250000|2025-06-26 13:40:50|20774.6|20762.6|20772.1|20760.1|20775.3|20763.3|20770.3|20758.3|17
1750945260000|2025-06-26 13:41:00|20772.8|20760.8|20774.6|20762.6|20774.6|20762.6|20770.8|20758.8|13
1750945270000|2025-06-26 13:41:10|20770.8|20758.8|20767.8|20755.8|20770.8|20758.8|20767.8|20755.8|13
1750945280000|2025-06-26 13:41:20|20767.2|20755.2|20759.6|20747.6|20767.2|20755.2|20757.8|20745.8|48
1750945290000|2025-06-26 13:41:30|20760.3|20748.3|20760.2|20748.2|20763.2|20751.2|20760.2|20748.2|5
1750945300000|2025-06-26 13:41:40|20761.4|20749.4|20761.4|20749.4|20761.4|20749.4|20756.4|20744.4|7
1750945310000|2025-06-26 13:41:50|20762.1|20750.1|20763.2|20751.2|20763.2|20751.2|20756.4|20744.4|10
1750945320000|2025-06-26 13:42:00|20763.9|20751.9|20763.2|20751.2|20763.9|20751.9|20760.7|20748.7|11
1750945330000|2025-06-26 13:42:10|20760.1|20748.1|20758.9|20746.9|20761.4|20749.4|20758.9|20746.9|12
1750945340000|2025-06-26 13:42:20|20758.3|20746.3|20756.4|20744.4|20758.3|20746.3|20756.4|20744.4|2
1750945350000|2025-06-26 13:42:30|20767.4|20755.4|20764.7|20752.7|20767.4|20755.4|20762.2|20750.2|26
1750945360000|2025-06-26 13:42:40|20764.2|20752.2|20767.9|20755.9|20768.5|20756.5|20762.9|20750.9|5
1750945370000|2025-06-26 13:42:50|20769.2|20757.2|20765.4|20753.4|20769.2|20757.2|20763.5|20751.5|26
1750945380000|2025-06-26 13:43:00|20764.2|20752.2|20756.7|20744.7|20764.7|20752.7|20756|20744|5
1750945390000|2025-06-26 13:43:10|20754.2|20742.2|20754.2|20742.2|20754.2|20742.2|20754.2|20742.2|15
1750945400000|2025-06-26 13:43:20|20753.6|20741.6|20753.6|20741.6|20756.7|20744.7|20753.6|20741.6|25
1750945410000|2025-06-26 13:43:30|20751.3|20739.3|20750.6|20738.6|20751.8|20739.8|20748.1|20736.1|15
1750945420000|2025-06-26 13:43:40|20747.4|20735.4|20743.5|20731.5|20748.6|20736.6|20743.5|20731.5|33
1750945430000|2025-06-26 13:43:50|20744.2|20732.2|20737.1|20725.1|20744.2|20732.2|20732.8|20720.8|83
1750945440000|2025-06-26 13:44:00|20735.8|20723.8|20713.2|20701.2|20735.8|20723.8|20713.2|20701.2|44
1750945450000|2025-06-26 13:44:10|20713.9|20701.9|20699|20687|20713.9|20701.9|20699|20687|50
1750945460000|2025-06-26 13:44:20|20695.8|20683.8|20697.6|20685.6|20698.3|20686.3|20694.4|20682.4|53
1750945470000|2025-06-26 13:44:30|20695.7|20683.7|20707.6|20695.6|20710.1|20698.1|20695.7|20683.7|80
1750945480000|2025-06-26 13:44:40|20708.9|20696.9|20702.1|20690.1|20710.3|20698.3|20701.5|20689.5|20
1750945490000|2025-06-26 13:44:50|20701.5|20689.5|20699.6|20687.6|20701.5|20689.5|20696.9|20684.9|16
1750945500000|2025-06-26 13:45:00|20698.9|20686.9|20698.3|20686.3|20701.2|20689.2|20696.9|20684.9|15
1750945510000|2025-06-26 13:45:10|20700.8|20688.8|20700.7|20688.7|20706.4|20694.4|20699.6|20687.6|18
1750945520000|2025-06-26 13:45:20|20701.2|20689.2|20698.7|20686.7|20701.9|20689.9|20697.5|20685.5|25
1750945530000|2025-06-26 13:45:30|20699.4|20687.4|20698.2|20686.2|20699.4|20687.4|20697.5|20685.5|14
1750945540000|2025-06-26 13:45:40|20697.6|20685.6|20704.6|20692.6|20705.3|20693.3|20697.6|20685.6|69
1750945550000|2025-06-26 13:45:50|20703.3|20691.3|20702.6|20690.6|20706.5|20694.5|20702.6|20690.6|9
1750945560000|2025-06-26 13:46:00|20701.9|20689.9|20710.7|20698.7|20712.5|20700.5|20700.8|20688.8|17
1750945570000|2025-06-26 13:46:10|20709.4|20697.4|20722.1|20710.1|20722.1|20710.1|20709.4|20697.4|13
1750945580000|2025-06-26 13:46:20|20722.8|20710.8|20726.5|20714.5|20726.5|20714.5|20720.8|20708.8|11
1750945590000|2025-06-26 13:46:30|20729.6|20717.6|20732.6|20720.6|20732.6|20720.6|20728.9|20716.9|14
1750945600000|2025-06-26 13:46:40|20730.1|20718.1|20716.2|20704.2|20730.1|20718.1|20712.3|20700.3|25
1750945610000|2025-06-26 13:46:50|20711.9|20699.9|20701.1|20689.1|20711.9|20699.9|20701.1|20689.1|27
1750945620000|2025-06-26 13:47:00|20703|20691|20699.4|20687.4|20703|20691|20698.7|20686.7|172
1750945630000|2025-06-26 13:47:10|20698.7|20686.7|20700.1|20688.1|20700.1|20688.1|20697.5|20685.5|8
1750945640000|2025-06-26 13:47:20|20699.4|20687.4|20696.9|20684.9|20700.1|20688.1|20696.9|20684.9|3
1750945650000|2025-06-26 13:47:30|20696.4|20684.4|20697.1|20685.1|20698.2|20686.2|20696.4|20684.4|8
1750945660000|2025-06-26 13:47:40|20695.8|20683.8|20694.4|20682.4|20699|20687|20694.4|20682.4|62
1750945670000|2025-06-26 13:47:50|20695.1|20683.1|20688|20676|20695.1|20683.1|20688|20676|7
1750945680000|2025-06-26 13:48:00|20686.9|20674.9|20686.9|20674.9|20686.9|20674.9|20685|20673|24
1750945690000|2025-06-26 13:48:10|20687.5|20675.5|20687.6|20675.6|20690.1|20678.1|20686.9|20674.9|8
1750945700000|2025-06-26 13:48:20|20688.9|20676.9|20691.4|20679.4|20691.4|20679.4|20688.2|20676.2|48
1750945710000|2025-06-26 13:48:30|20690.8|20678.8|20690.1|20678.1|20690.8|20678.8|20689.4|20677.4|6
1750945720000|2025-06-26 13:48:40|20688.2|20676.2|20687.6|20675.6|20688.3|20676.3|20685.5|20673.5|21
1750945730000|2025-06-26 13:48:50|20685.5|20673.5|20675.7|20663.7|20685.5|20673.5|20675.7|20663.7|30
1750945740000|2025-06-26 13:49:00|20675|20663|20670.9|20658.9|20675|20663|20669.1|20657.1|93
1750945750000|2025-06-26 13:49:10|20671.6|20659.6|20672.7|20660.7|20677.2|20665.2|20671.6|20659.6|63
1750945760000|2025-06-26 13:49:20|20671.5|20659.5|20672.7|20660.7|20672.7|20660.7|20671.5|20659.5|5
1750945770000|2025-06-26 13:49:30|20674.1|20662.1|20675.9|20663.9|20677.7|20665.7|20673.4|20661.4|27
1750945780000|2025-06-26 13:49:40|20676.6|20664.6|20671.6|20659.6|20676.6|20664.6|20671.6|20659.6|19
1750945790000|2025-06-26 13:49:50|20670.5|20658.5|20666.6|20654.6|20670.5|20658.5|20666.6|20654.6|24
1750945800000|2025-06-26 13:50:00|20667.2|20655.2|20674.8|20662.8|20676.6|20664.6|20667.2|20655.2|56
1750945810000|2025-06-26 13:50:10|20675.4|20663.4|20671.6|20659.6|20675.4|20663.4|20670.4|20658.4|12
1750945820000|2025-06-26 13:50:20|||||||||5
1750945830000|2025-06-26 13:50:30|20670.9|20658.9|20672.3|20660.3|20673|20661|20669.1|20657.1|15
1750945840000|2025-06-26 13:50:40|20671.6|20659.6|20668.4|20656.4|20672.3|20660.3|20668.4|20656.4|31
1750945850000|2025-06-26 13:50:50|20669.1|20657.1|20666.6|20654.6|20669.1|20657.1|20666.6|20654.6|7
1750945860000|2025-06-26 13:51:00|20666.1|20654.1|20666.6|20654.6|20668.6|20656.6|20666.1|20654.1|29
1750945870000|2025-06-26 13:51:10|20666.1|20654.1|20666.6|20654.6|20667.3|20655.3|20666.1|20654.1|28
1750945880000|2025-06-26 13:51:20|20668|20656|20667.3|20655.3|20668|20656|20666.6|20654.6|7
1750945890000|2025-06-26 13:51:30|20668|20656|20665|20653|20668|20656|20665|20653|26
1750945900000|2025-06-26 13:51:40|20665.5|20653.5|20661.6|20649.6|20665.5|20653.5|20661.6|20649.6|18
1750945910000|2025-06-26 13:51:50|20659.8|20647.8|20677.5|20665.5|20678.7|20666.7|20659.1|20647.1|81
1750945920000|2025-06-26 13:52:00|20676.9|20664.9|20686.5|20674.5|20687.1|20675.1|20676.9|20664.9|50
1750945930000|2025-06-26 13:52:10|20683.3|20671.3|20689.7|20677.7|20689.7|20677.7|20683.3|20671.3|18
1750945940000|2025-06-26 13:52:20|20690.4|20678.4|20686.5|20674.5|20692.9|20680.9|20686.5|20674.5|29
1750945950000|2025-06-26 13:52:30|20682.1|20670.1|20685.8|20673.8|20685.8|20673.8|20682.1|20670.1|13
1750945960000|2025-06-26 13:52:40|20687.7|20675.7|20693.3|20681.3|20693.3|20681.3|20687.7|20675.7|2
1750945970000|2025-06-26 13:52:50|20692.6|20680.6|20694.6|20682.6|20694.6|20682.6|20692.6|20680.6|8
1750945980000|2025-06-26 13:53:00|20695.8|20683.8|20707.3|20695.3|20707.3|20695.3|20695.8|20683.8|48
1750945990000|2025-06-26 13:53:10|20707.9|20695.9|20705.5|20693.5|20707.9|20695.9|20704.8|20692.8|8
1750946000000|2025-06-26 13:53:20|20704.1|20692.1|20706.8|20694.8|20708|20696|20704.1|20692.1|8
1750946010000|2025-06-26 13:53:30|20704.8|20692.8|20699.8|20687.8|20704.8|20692.8|20699.8|20687.8|5
1750946020000|2025-06-26 13:53:40|20700.4|20688.4|20696.1|20684.1|20701.1|20689.1|20696.1|20684.1|8
1750946030000|2025-06-26 13:53:50|20697.2|20685.2|20693.6|20681.6|20700.4|20688.4|20693.6|20681.6|14
1750946040000|2025-06-26 13:54:00|20690.9|20678.9|20687.2|20675.2|20692.2|20680.2|20687.2|20675.2|14
1750946050000|2025-06-26 13:54:10|20687.6|20675.6|20692.2|20680.2|20692.2|20680.2|20687|20675|13
1750946060000|2025-06-26 13:54:20|20689|20677|20690.9|20678.9|20692.6|20680.6|20686.5|20674.5|16
1750946070000|2025-06-26 13:54:30|20690.2|20678.2|20690.9|20678.9|20690.9|20678.9|20689|20677|4
1750946080000|2025-06-26 13:54:40|20692.7|20680.7|20688.4|20676.4|20692.7|20680.7|20688.4|20676.4|3
1750946090000|2025-06-26 13:54:50|20686.5|20674.5|20685.9|20673.9|20686.5|20674.5|20685.9|20673.9|0
1750946100000|2025-06-26 13:55:00|20685.4|20673.4|20685.9|20673.9|20689|20677|20684.7|20672.7|33
1750946110000|2025-06-26 13:55:10|20687.2|20675.2|20684.7|20672.7|20687.2|20675.2|20684.7|20672.7|4
1750946120000|2025-06-26 13:55:20|20685.9|20673.9|20691.6|20679.6|20692.9|20680.9|20685.9|20673.9|3
1750946130000|2025-06-26 13:55:30|20690.9|20678.9|20690.4|20678.4|20690.9|20678.9|20689.8|20677.8|4
1750946140000|2025-06-26 13:55:40|20688.4|20676.4|20690.9|20678.9|20690.9|20678.9|20688.4|20676.4|14
1750946150000|2025-06-26 13:55:50|20689|20677|20687.9|20675.9|20689|20677|20687.9|20675.9|4
1750946160000|2025-06-26 13:56:00|20688.4|20676.4|20688.6|20676.6|20688.6|20676.6|20687.2|20675.2|11
1750946170000|2025-06-26 13:56:10|20687.9|20675.9|20684.8|20672.8|20687.9|20675.9|20684.8|20672.8|3
1750946180000|2025-06-26 13:56:20|20685.4|20673.4|20684.3|20672.3|20686.1|20674.1|20684.3|20672.3|15
1750946190000|2025-06-26 13:56:30|20685|20673|20694.3|20682.3|20695|20683|20684.3|20672.3|42
1750946200000|2025-06-26 13:56:40|20691.8|20679.8|20695|20683|20695|20683|20690|20678|30
1750946210000|2025-06-26 13:56:50|20696.9|20684.9|20698.2|20686.2|20698.2|20686.2|20696.9|20684.9|16
1750946220000|2025-06-26 13:57:00|20698.9|20686.9|20710.7|20698.7|20710.7|20698.7|20698.9|20686.9|12
1750946230000|2025-06-26 13:57:10|20711.4|20699.4|20717|20705|20719|20707|20706.4|20694.4|30
1750946240000|2025-06-26 13:57:20|20715.2|20703.2|20722.6|20710.6|20722.6|20710.6|20714.5|20702.5|17
1750946250000|2025-06-26 13:57:30|20721.9|20709.9|20716.3|20704.3|20722|20710|20716.3|20704.3|4
1750946260000|2025-06-26 13:57:40|20710.7|20698.7|20710.7|20698.7|20711.3|20699.3|20705|20693|55
1750946270000|2025-06-26 13:57:50|20711.8|20699.8|20707.6|20695.6|20712.6|20700.6|20707.6|20695.6|10
1750946280000|2025-06-26 13:58:00|20708.2|20696.2|20693.2|20681.2|20708.8|20696.8|20693.2|20681.2|30
1750946290000|2025-06-26 13:58:10|20691.8|20679.8|20696.2|20684.2|20696.2|20684.2|20691.8|20679.8|12
1750946300000|2025-06-26 13:58:20|20696.9|20684.9|20697.5|20685.5|20697.5|20685.5|20695.7|20683.7|5
1750946310000|2025-06-26 13:58:30|20700|20688|20700|20688|20700|20688|20699.3|20687.3|7
1750946330000|2025-06-26 13:58:50|||||||||5
1750946340000|2025-06-26 13:59:00|20698|20686|20700|20688|20700|20688|20697.5|20685.5|4
1750946350000|2025-06-26 13:59:10|20696.9|20684.9|20699.4|20687.4|20699.4|20687.4|20696.9|20684.9|4
1750946360000|2025-06-26 13:59:20|20698.8|20686.8|20701.3|20689.3|20701.3|20689.3|20698.8|20686.8|3
1750946370000|2025-06-26 13:59:30|20702|20690|20701.9|20689.9|20702.5|20690.5|20701.9|20689.9|10
1750946380000|2025-06-26 13:59:40|20701.3|20689.3|20710.8|20698.8|20712|20700|20701.3|20689.3|35
1750946390000|2025-06-26 13:59:50|20707.6|20695.6|20712|20700|20713.3|20701.3|20707.6|20695.6|11
1750946400000|2025-06-26 14:00:00|20713.8|20701.8|20711.9|20699.9|20713.8|20701.8|20710.6|20698.6|11
1750946410000|2025-06-26 14:00:10|20710.6|20698.6|20703.8|20691.8|20711.3|20699.3|20703.8|20691.8|10
1750946420000|2025-06-26 14:00:20|20708.8|20696.8|20705.6|20693.6|20710.1|20698.1|20705.6|20693.6|11
1750946430000|2025-06-26 14:00:30|20705.1|20693.1|20698.1|20686.1|20705.1|20693.1|20698.1|20686.1|4
1750946440000|2025-06-26 14:00:40|20702.6|20690.6|20700.6|20688.6|20702.6|20690.6|20700.6|20688.6|3
1750946450000|2025-06-26 14:00:50|20699.4|20687.4|20695.6|20683.6|20700.1|20688.1|20695.6|20683.6|4
1750946460000|2025-06-26 14:01:00|20696.9|20684.9|20695.6|20683.6|20698.1|20686.1|20695.1|20683.1|16
1750946470000|2025-06-26 14:01:10|20696.3|20684.3|20698.7|20686.7|20698.7|20686.7|20696.3|20684.3|5
1750946480000|2025-06-26 14:01:20|20699.9|20687.9|20701.2|20689.2|20701.2|20689.2|20699.9|20687.9|4
1750946490000|2025-06-26 14:01:30|20702.4|20690.4|20698.7|20686.7|20702.4|20690.4|20698.7|20686.7|3
1750946500000|2025-06-26 14:01:40|20699.9|20687.9|20698.7|20686.7|20700.6|20688.6|20698.7|20686.7|1
1750946510000|2025-06-26 14:01:50|20699.4|20687.4|20703.1|20691.1|20707.6|20695.6|20699.4|20687.4|30
1750946520000|2025-06-26 14:02:00|20702|20690|20700.6|20688.6|20702.6|20690.6|20700.1|20688.1|0
1750946530000|2025-06-26 14:02:10|20700.1|20688.1|20698.1|20686.1|20700.1|20688.1|20698.1|20686.1|0
1750946540000|2025-06-26 14:02:20|20699.4|20687.4|20699.4|20687.4|20699.4|20687.4|20699.4|20687.4|2
1750946550000|2025-06-26 14:02:30|20698.1|20686.1|20705.6|20693.6|20706.3|20694.3|20698.1|20686.1|8
1750946560000|2025-06-26 14:02:40|20707.7|20695.7|20702.4|20690.4|20708.8|20696.8|20702.4|20690.4|17
1750946570000|2025-06-26 14:02:50|20701.7|20689.7|20698.7|20686.7|20701.7|20689.7|20698.7|20686.7|0
1750946580000|2025-06-26 14:03:00|20698|20686|20696.7|20684.7|20698.7|20686.7|20696.7|20684.7|4
1750946590000|2025-06-26 14:03:10|20698.1|20686.1|20700.6|20688.6|20700.6|20688.6|20696.7|20684.7|2
1750946600000|2025-06-26 14:03:20|20701.2|20689.2|20701.2|20689.2|20701.7|20689.7|20701.2|20689.2|3
1750946610000|2025-06-26 14:03:30|20700.5|20688.5|20699.2|20687.2|20701.2|20689.2|20699.2|20687.2|1
1750946620000|2025-06-26 14:03:40|20701.7|20689.7|20701.7|20689.7|20701.7|20689.7|20700.5|20688.5|4
1750946630000|2025-06-26 14:03:50|20700.5|20688.5|20699.2|20687.2|20700.5|20688.5|20699.2|20687.2|1
1750946640000|2025-06-26 14:04:00|20703.1|20691.1|20706.9|20694.9|20706.9|20694.9|20703.1|20691.1|4
1750946650000|2025-06-26 14:04:10|20706.2|20694.2|20708.1|20696.1|20708.1|20696.1|20705.6|20693.6|0
1750946660000|2025-06-26 14:04:20|20707.4|20695.4|20708.1|20696.1|20708.1|20696.1|20706.3|20694.3|1
1750946670000|2025-06-26 14:04:30|20707.4|20695.4|20706.9|20694.9|20707.4|20695.4|20706.9|20694.9|3
1750946680000|2025-06-26 14:04:40|20710.8|20698.8|20719.5|20707.5|20719.5|20707.5|20710.8|20698.8|32
1750946690000|2025-06-26 14:04:50|20718.8|20706.8|20717|20705|20718.8|20706.8|20715.9|20703.9|9
1750946700000|2025-06-26 14:05:00|20717.7|20705.7|20720.4|20708.4|20726.6|20714.6|20717.7|20705.7|24
1750946710000|2025-06-26 14:05:10|20722.2|20710.2|20720.4|20708.4|20722.9|20710.9|20720.4|20708.4|1
1750946720000|2025-06-26 14:05:20|20719.8|20707.8|20718.4|20706.4|20720.4|20708.4|20717.9|20705.9|13
1750946730000|2025-06-26 14:05:30|20719.1|20707.1|20715.9|20703.9|20719.1|20707.1|20715.9|20703.9|3
1750946740000|2025-06-26 14:05:40|20714.7|20702.7|20714.8|20702.8|20714.8|20702.8|20710.9|20698.9|4
1750946750000|2025-06-26 14:05:50|20714.1|20702.1|20707.9|20695.9|20714.1|20702.1|20707.9|20695.9|5
1750946760000|2025-06-26 14:06:00|20707.3|20695.3|20707.3|20695.3|20708|20696|20706.6|20694.6|22
1750946770000|2025-06-26 14:06:10|20706.6|20694.6|20704.8|20692.8|20706.6|20694.6|20704.8|20692.8|6
1750946780000|2025-06-26 14:06:20|20706|20694|20709.8|20697.8|20709.8|20697.8|20705.4|20693.4|9
1750946790000|2025-06-26 14:06:30|20714.8|20702.8|20709.2|20697.2|20715.5|20703.5|20709.2|20697.2|10
1750946800000|2025-06-26 14:06:40|20709.9|20697.9|20713|20701|20713|20701|20709.9|20697.9|1
1750946810000|2025-06-26 14:06:50|20711.7|20699.7|20711.9|20699.9|20711.9|20699.9|20711.7|20699.7|16
1750946820000|2025-06-26 14:07:00|20712.4|20700.4|20706.3|20694.3|20712.4|20700.4|20706.3|20694.3|24
1750946830000|2025-06-26 14:07:10|20706.9|20694.9|20707|20695|20708.8|20696.8|20706.9|20694.9|54
1750946840000|2025-06-26 14:07:20|20706.5|20694.5|20706.5|20694.5|20707.7|20695.7|20706.5|20694.5|14
1750946850000|2025-06-26 14:07:30|20705.8|20693.8|20706.3|20694.3|20706.3|20694.3|20705.2|20693.2|2
1750946860000|2025-06-26 14:07:40|20707.7|20695.7|20707.7|20695.7|20707.7|20695.7|20707.7|20695.7|1
1750946870000|2025-06-26 14:07:50|20708.3|20696.3|20709|20697|20709|20697|20708.3|20696.3|2
1750946890000|2025-06-26 14:08:10|20706.5|20694.5|20706.5|20694.5|20706.5|20694.5|20705.9|20693.9|3
1750946900000|2025-06-26 14:08:20|20707.2|20695.2|20710.1|20698.1|20710.1|20698.1|20705.8|20693.8|11
1750946910000|2025-06-26 14:08:30|20712.9|20700.9|20717.9|20705.9|20719.7|20707.7|20712.9|20700.9|18
1750946920000|2025-06-26 14:08:40|20717.8|20705.8|20719|20707|20719|20707|20717.8|20705.8|0
1750946930000|2025-06-26 14:08:50|20724|20712|20724.7|20712.7|20724.7|20712.7|20724|20712|7
1750946940000|2025-06-26 14:09:00|20725.2|20713.2|20725.2|20713.2|20725.8|20713.8|20725.2|20713.2|1
1750946960000|2025-06-26 14:09:20|20724|20712|20722|20710|20724|20712|20719|20707|4
1750946970000|2025-06-26 14:09:30|20722.7|20710.7|20707.6|20695.6|20722.7|20710.7|20707.6|20695.6|71
1750946980000|2025-06-26 14:09:40|20708.1|20696.1|20708.7|20696.7|20708.7|20696.7|20708.1|20696.1|0
1750946990000|2025-06-26 14:09:50|20710.1|20698.1|20714.5|20702.5|20715.8|20703.8|20710.1|20698.1|20
1750947000000|2025-06-26 14:10:00|20709.6|20697.6|20706.3|20694.3|20709.6|20697.6|20706.3|20694.3|42
1750947010000|2025-06-26 14:10:10|20707.6|20695.6|20707.6|20695.6|20707.6|20695.6|20707|20695|1
1750947020000|2025-06-26 14:10:20|20708.8|20696.8|20713.3|20701.3|20713.8|20701.8|20708.8|20696.8|10
1750947030000|2025-06-26 14:10:30|20714.5|20702.5|20710.8|20698.8|20715.8|20703.8|20703.7|20691.7|113
1750947040000|2025-06-26 14:10:40|20710.1|20698.1|20706.3|20694.3|20710.1|20698.1|20705.6|20693.6|7
1750947050000|2025-06-26 14:10:50|||||||||1
1750947060000|2025-06-26 14:11:00|20707.6|20695.6|20706.3|20694.3|20707.6|20695.6|20706.3|20694.3|5
1750947070000|2025-06-26 14:11:10|||||||||3
1750947080000|2025-06-26 14:11:20|20706.9|20694.9|20710.8|20698.8|20711.3|20699.3|20706.9|20694.9|9
1750947090000|2025-06-26 14:11:30|20710.1|20698.1|20710.1|20698.1|20710.1|20698.1|20710.1|20698.1|3
1750947100000|2025-06-26 14:11:40|20708.8|20696.8|20707.6|20695.6|20708.8|20696.8|20707.6|20695.6|4
1750947110000|2025-06-26 14:11:50|20708.8|20696.8|20712|20700|20712|20700|20706.3|20694.3|9
1750947120000|2025-06-26 14:12:00|20712.6|20700.6|20718.3|20706.3|20718.3|20706.3|20712.6|20700.6|9
1750947130000|2025-06-26 14:12:10|20716.3|20704.3|20715.1|20703.1|20717.6|20705.6|20713.9|20701.9|10
1750947140000|2025-06-26 14:12:20|20716.9|20704.9|20723.8|20711.8|20723.8|20711.8|20716.9|20704.9|15
1750947150000|2025-06-26 14:12:30|20723.3|20711.3|20732.7|20720.7|20732.7|20720.7|20723.3|20711.3|12
1750947160000|2025-06-26 14:12:40|20730.2|20718.2|20729.5|20717.5|20731.4|20719.4|20728.3|20716.3|12
1750947170000|2025-06-26 14:12:50|20730.1|20718.1|20728.2|20716.2|20730.8|20718.8|20728.2|20716.2|3
1750947180000|2025-06-26 14:13:00|20731|20719|20737.1|20725.1|20737.1|20725.1|20731|20719|9
1750947190000|2025-06-26 14:13:10|20734.8|20722.8|20739.1|20727.1|20739.1|20727.1|20734.8|20722.8|14
1750947200000|2025-06-26 14:13:20|20738.5|20726.5|20741|20729|20741.7|20729.7|20738.5|20726.5|1
1750947210000|2025-06-26 14:13:30|20741.6|20729.6|20742.3|20730.3|20742.8|20730.8|20741.6|20729.6|2
1750947220000|2025-06-26 14:13:40|20741.6|20729.6|20740.3|20728.3|20741.6|20729.6|20740.3|20728.3|3
1750947230000|2025-06-26 14:13:50|20741.7|20729.7|20742.8|20730.8|20742.8|20730.8|20741.6|20729.6|1
1750947240000|2025-06-26 14:14:00|20743.5|20731.5|20742.8|20730.8|20743.5|20731.5|20741.7|20729.7|3
1750947250000|2025-06-26 14:14:10|20742.1|20730.1|20741.6|20729.6|20742.1|20730.1|20739.6|20727.6|18
1750947260000|2025-06-26 14:14:20|20742.1|20730.1|20749.6|20737.6|20749.6|20737.6|20742.1|20730.1|13
1750947270000|2025-06-26 14:14:30|20747.1|20735.1|20748.9|20736.9|20748.9|20736.9|20747.1|20735.1|5
1750947280000|2025-06-26 14:14:40|20748.2|20736.2|20753.2|20741.2|20753.2|20741.2|20748.2|20736.2|14
1750947290000|2025-06-26 14:14:50|20754.4|20742.4|20755.7|20743.7|20755.7|20743.7|20753.2|20741.2|9
1750947310000|2025-06-26 14:15:10|20755.2|20743.2|20744.6|20732.6|20757.1|20745.1|20743.4|20731.4|23
1750947320000|2025-06-26 14:15:20|20745.2|20733.2|20744.6|20732.6|20745.2|20733.2|20744.6|20732.6|0
1750947330000|2025-06-26 14:15:30|20745.2|20733.2|20740.7|20728.7|20745.2|20733.2|20740.7|20728.7|23
1750947340000|2025-06-26 14:15:40|20741.3|20729.3|20742.5|20730.5|20743.1|20731.1|20741.3|20729.3|19
1750947350000|2025-06-26 14:15:50|20741.8|20729.8|20741.8|20729.8|20741.8|20729.8|20741.8|20729.8|1
1750947360000|2025-06-26 14:16:00|20740|20728|20741.8|20729.8|20741.8|20729.8|20740|20728|2
1750947370000|2025-06-26 14:16:10|20739.3|20727.3|20734.9|20722.9|20739.3|20727.3|20734.8|20722.8|11
1750947380000|2025-06-26 14:16:20|20735.6|20723.6|20736.8|20724.8|20737.4|20725.4|20735.6|20723.6|3
1750947390000|2025-06-26 14:16:30|20736.3|20724.3|20729.3|20717.3|20736.3|20724.3|20728.8|20716.8|10
1750947400000|2025-06-26 14:16:40|20726.3|20714.3|20725.6|20713.6|20726.3|20714.3|20723.1|20711.1|10
1750947410000|2025-06-26 14:16:50|20725|20713|20731.8|20719.8|20732.5|20720.5|20725|20713|6
1750947420000|2025-06-26 14:17:00|20731.2|20719.2|20730|20718|20731.2|20719.2|20729.3|20717.3|1
1750947430000|2025-06-26 14:17:10|20729.3|20717.3|20730.2|20718.2|20730.2|20718.2|20726.1|20714.1|17
1750947440000|2025-06-26 14:17:20|20733.9|20721.9|20730.7|20718.7|20733.9|20721.9|20730|20718|17
1750947450000|2025-06-26 14:17:30|20731.4|20719.4|20730|20718|20731.4|20719.4|20730|20718|3
1750947460000|2025-06-26 14:17:40|20730.7|20718.7|20730|20718|20730.7|20718.7|20730|20718|3
1750947470000|2025-06-26 14:17:50|20728.8|20716.8|20728.2|20716.2|20728.8|20716.8|20726.3|20714.3|5
1750947480000|2025-06-26 14:18:00|20730|20718|20737.7|20725.7|20737.7|20725.7|20730|20718|18
1750947490000|2025-06-26 14:18:10|20738.2|20726.2|20739.5|20727.5|20739.5|20727.5|20738.2|20726.2|4
1750947500000|2025-06-26 14:18:20|20740.2|20728.2|20738.2|20726.2|20740.7|20728.7|20736.4|20724.4|3
1750947510000|2025-06-26 14:18:30|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|20740.2|20728.2|1
1750947520000|2025-06-26 14:18:40|20738.2|20726.2|20738.9|20726.9|20739.6|20727.6|20738.2|20726.2|4
1750947530000|2025-06-26 14:18:50|20742.8|20730.8|20745.7|20733.7|20745.7|20733.7|20742.8|20730.8|10
1750947540000|2025-06-26 14:19:00|20746.3|20734.3|20747.1|20735.1|20748.9|20736.9|20746.3|20734.3|12
1750947550000|2025-06-26 14:19:10|20746.6|20734.6|20746.6|20734.6|20746.6|20734.6|20745.3|20733.3|3
1750947560000|2025-06-26 14:19:20|20748.9|20736.9|20753.4|20741.4|20753.4|20741.4|20748.4|20736.4|4
1750947570000|2025-06-26 14:19:30|20752.8|20740.8|20760.3|20748.3|20760.3|20748.3|20752.1|20740.1|46
1750947580000|2025-06-26 14:19:40|20761.7|20749.7|20761.7|20749.7|20762.8|20750.8|20761|20749|16
1750947590000|2025-06-26 14:19:50|20762.3|20750.3|20763.5|20751.5|20763.5|20751.5|20762.3|20750.3|3
1750947600000|2025-06-26 14:20:00|20762.8|20750.8|20761|20749|20762.8|20750.8|20761|20749|8
1750947610000|2025-06-26 14:20:10|20761.7|20749.7|20762.3|20750.3|20763.5|20751.5|20761.7|20749.7|4
1750947620000|2025-06-26 14:20:20|20762.8|20750.8|20768.5|20756.5|20768.5|20756.5|20762.8|20750.8|6
1750947630000|2025-06-26 14:20:30|20769.1|20757.1|20774.2|20762.2|20774.2|20762.2|20769.1|20757.1|110
1750947640000|2025-06-26 14:20:40|20773.5|20761.5|20771|20759|20773.5|20761.5|20771|20759|6
1750947650000|2025-06-26 14:20:50|20771.7|20759.7|20771.7|20759.7|20772.9|20760.9|20771|20759|5
1750947660000|2025-06-26 14:21:00|20772.3|20760.3|20762.3|20750.3|20772.3|20760.3|20761|20749|72
1750947670000|2025-06-26 14:21:10|20764.8|20752.8|20765.3|20753.3|20765.3|20753.3|20764.8|20752.8|10
1750947680000|2025-06-26 14:21:20|20764.8|20752.8|20761.6|20749.6|20764.8|20752.8|20761.6|20749.6|3
1750947690000|2025-06-26 14:21:30|20762.2|20750.2|20762.2|20750.2|20762.2|20750.2|20762.2|20750.2|3
1750947700000|2025-06-26 14:21:40|20764.1|20752.1|20761.7|20749.7|20764.7|20752.7|20761|20749|10
1750947710000|2025-06-26 14:21:50|20762.2|20750.2|20765.6|20753.6|20765.6|20753.6|20762.2|20750.2|9
1750947720000|2025-06-26 14:22:00|20766.7|20754.7|20769.2|20757.2|20769.2|20757.2|20766.1|20754.1|6
1750947730000|2025-06-26 14:22:10|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|0
1750947740000|2025-06-26 14:22:20|20764.9|20752.9|20764.9|20752.9|20764.9|20752.9|20764.9|20752.9|1
1750947750000|2025-06-26 14:22:30|20766.7|20754.7|20764.2|20752.2|20768.1|20756.1|20764.2|20752.2|6
1750947760000|2025-06-26 14:22:40|20764.9|20752.9|20757.2|20745.2|20764.9|20752.9|20752.8|20740.8|11
1750947770000|2025-06-26 14:22:50|20757.8|20745.8|20758.5|20746.5|20758.5|20746.5|20757.2|20745.2|10
1750947780000|2025-06-26 14:23:00|20759.7|20747.7|20764.2|20752.2|20764.2|20752.2|20759.7|20747.7|8
1750947800000|2025-06-26 14:23:20|20763.6|20751.6|20762.4|20750.4|20763.6|20751.6|20761.1|20749.1|6
1750947810000|2025-06-26 14:23:30|20763.6|20751.6|20763.6|20751.6|20763.6|20751.6|20762.4|20750.4|2
1750947820000|2025-06-26 14:23:40|20763.1|20751.1|20773.8|20761.8|20773.8|20761.8|20763.1|20751.1|12
1750947830000|2025-06-26 14:23:50|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|20771.3|20759.3|3
1750947840000|2025-06-26 14:24:00|20772|20760|20769.2|20757.2|20772|20760|20767.5|20755.5|66
1750947850000|2025-06-26 14:24:10|20770.4|20758.4|20771|20759|20771|20759|20770.4|20758.4|3
1750947860000|2025-06-26 14:24:20|20770.4|20758.4|20769.9|20757.9|20770.4|20758.4|20769.9|20757.9|6
1750947870000|2025-06-26 14:24:30|20766.7|20754.7|20766.1|20754.1|20766.7|20754.7|20766.1|20754.1|11
1750947880000|2025-06-26 14:24:40|20766.7|20754.7|20766.7|20754.7|20768.6|20756.6|20766.1|20754.1|0
1750947890000|2025-06-26 14:24:50|20766.1|20754.1|20765.6|20753.6|20767.4|20755.4|20765.6|20753.6|3
1750947900000|2025-06-26 14:25:00|20764.9|20752.9|20767.4|20755.4|20767.4|20755.4|20763.8|20751.8|4
1750947910000|2025-06-26 14:25:10|20768.1|20756.1|20768.1|20756.1|20769.9|20757.9|20768.1|20756.1|9
1750947920000|2025-06-26 14:25:20|||||||||1
1750947930000|2025-06-26 14:25:30|20766.8|20754.8|20768.1|20756.1|20768.1|20756.1|20766.8|20754.8|1
1750947940000|2025-06-26 14:25:40|20767.4|20755.4|20767.4|20755.4|20767.4|20755.4|20767.4|20755.4|2
1750947950000|2025-06-26 14:25:50|20768.1|20756.1|20768.1|20756.1|20768.1|20756.1|20768.1|20756.1|3
1750947960000|2025-06-26 14:26:00|20767.4|20755.4|20767.4|20755.4|20767.4|20755.4|20767.4|20755.4|1
1750947970000|2025-06-26 14:26:10|20765.3|20753.3|20767.4|20755.4|20768.1|20756.1|20763.1|20751.1|10
1750947980000|2025-06-26 14:26:20|20768.1|20756.1|20770.6|20758.6|20770.6|20758.6|20768.1|20756.1|7
1750947990000|2025-06-26 14:26:30|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|8
1750948000000|2025-06-26 14:26:40|20769.7|20757.7|20773.5|20761.5|20773.5|20761.5|20769.7|20757.7|2
1750948010000|2025-06-26 14:26:50|||||||||2
1750948020000|2025-06-26 14:27:00|20772.9|20760.9|20771.7|20759.7|20772.9|20760.9|20771.7|20759.7|2
1750948030000|2025-06-26 14:27:10|20772.9|20760.9|20771|20759|20774.2|20762.2|20771|20759|3
1750948040000|2025-06-26 14:27:20|20769|20757|20769.7|20757.7|20772.2|20760.2|20769|20757|4
1750948050000|2025-06-26 14:27:30|20770.3|20758.3|20769|20757|20771|20759|20768.3|20756.3|6
1750948060000|2025-06-26 14:27:40|20769.7|20757.7|20776|20764|20776|20764|20769.7|20757.7|3
1750948070000|2025-06-26 14:27:50|20780.4|20768.4|20788.1|20776.1|20788.1|20776.1|20780.4|20768.4|21
1750948080000|2025-06-26 14:28:00|20789.3|20777.3|20789.9|20777.9|20790.6|20778.6|20789.2|20777.2|7
1750948090000|2025-06-26 14:28:10|20790.4|20778.4|20783.2|20771.2|20790.4|20778.4|20781.4|20769.4|19
1750948100000|2025-06-26 14:28:20|20783.9|20771.9|20778.9|20766.9|20786.5|20774.5|20778.2|20766.2|10
1750948110000|2025-06-26 14:28:30|20778.2|20766.2|20769.4|20757.4|20778.2|20766.2|20769.4|20757.4|17
1750948120000|2025-06-26 14:28:40|20770.7|20758.7|20767.5|20755.5|20771.4|20759.4|20767.5|20755.5|5
1750948130000|2025-06-26 14:28:50|20768.2|20756.2|20768.9|20756.9|20769.4|20757.4|20766.3|20754.3|5
1750948140000|2025-06-26 14:29:00|20767.5|20755.5|20758.2|20746.2|20767.5|20755.5|20758.2|20746.2|15
1750948150000|2025-06-26 14:29:10|20757.5|20745.5|20757.5|20745.5|20757.5|20745.5|20757.5|20745.5|3
1750948160000|2025-06-26 14:29:20|20756.9|20744.9|20756.1|20744.1|20757.5|20745.5|20756.1|20744.1|15
1750948170000|2025-06-26 14:29:30|20755.4|20743.4|20764.4|20752.4|20765.1|20753.1|20754.9|20742.9|11
1750948180000|2025-06-26 14:29:40|20764.6|20752.6|20771.9|20759.9|20771.9|20759.9|20763.9|20751.9|2
1750948190000|2025-06-26 14:29:50|20771.4|20759.4|20768.2|20756.2|20771.9|20759.9|20768.2|20756.2|7
1750948200000|2025-06-26 14:30:00|20767.3|20747.3|20759.7|20747.7|20767.3|20748.4|20752.8|20740.8|116
1750948210000|2025-06-26 14:30:10|20760.4|20748.4|20761.8|20749.8|20766.1|20754.1|20760.4|20748.4|10
1750948220000|2025-06-26 14:30:20|20762.5|20750.5|20766.1|20754.1|20769.3|20757.3|20761.8|20749.8|20
1750948230000|2025-06-26 14:30:30|20766.8|20754.8|20767.5|20755.5|20767.5|20755.5|20766.1|20754.1|2
1750948240000|2025-06-26 14:30:40|20768.7|20756.7|20777.5|20765.5|20777.5|20765.5|20768.7|20756.7|15
1750948250000|2025-06-26 14:30:50|20778.6|20766.6|20781.8|20769.8|20781.8|20769.8|20775.5|20763.5|6
1750948260000|2025-06-26 14:31:00|20783|20771|20789.3|20777.3|20790.5|20778.5|20783|20771|17
1750948270000|2025-06-26 14:31:10|20790|20778|20790.5|20778.5|20792.5|20780.5|20789.3|20777.3|5
1750948280000|2025-06-26 14:31:20|20791.2|20779.2|20801.9|20789.9|20801.9|20789.9|20790.5|20778.5|58
1750948290000|2025-06-26 14:31:30|20799.9|20787.9|20801.9|20789.9|20801.9|20789.9|20796.4|20784.4|8
1750948300000|2025-06-26 14:31:40|20801.4|20789.4|20800.7|20788.7|20803.9|20791.9|20798.2|20786.2|12
1750948310000|2025-06-26 14:31:50|20801.4|20789.4|20798.2|20786.2|20801.9|20789.9|20795.7|20783.7|11
1750948320000|2025-06-26 14:32:00|20797.5|20785.5|20796.4|20784.4|20797.5|20785.5|20795.7|20783.7|8
1750948330000|2025-06-26 14:32:10|20797.1|20785.1|20790.7|20778.7|20797.1|20785.1|20783.6|20771.6|14
1750948340000|2025-06-26 14:32:20|20791.4|20779.4|20785.7|20773.7|20791.4|20779.4|20785.7|20773.7|4
1750948350000|2025-06-26 14:32:30|20785|20773|20775|20763|20785|20773|20774.3|20762.3|14
1750948360000|2025-06-26 14:32:40|20773.7|20761.7|20777.5|20765.5|20778.9|20766.9|20772.5|20760.5|31
1750948370000|2025-06-26 14:32:50|20776.2|20764.2|20777.5|20765.5|20777.5|20765.5|20776.2|20764.2|2
1750948380000|2025-06-26 14:33:00|20780|20768|20786.4|20774.4|20786.4|20774.4|20780|20768|10
1750948390000|2025-06-26 14:33:10|20785.7|20773.7|20786.4|20774.4|20786.4|20774.4|20785.7|20773.7|4
1750948400000|2025-06-26 14:33:20|20787.1|20775.1|20786.4|20774.4|20788.2|20776.2|20786.4|20774.4|2
1750948410000|2025-06-26 14:33:30|20782.5|20770.5|20782.5|20770.5|20783.2|20771.2|20782.5|20770.5|7
1750948420000|2025-06-26 14:33:40|20778.7|20766.7|20777.3|20765.3|20779.8|20767.8|20776.6|20764.6|15
1750948430000|2025-06-26 14:33:50|20776.6|20764.6|20774.1|20762.1|20777.3|20765.3|20774.1|20762.1|5
1750948440000|2025-06-26 14:34:00|20779.8|20767.8|20781.1|20769.1|20781.1|20769.1|20777.3|20765.3|22
1750948450000|2025-06-26 14:34:10|20779.3|20767.3|20778.6|20766.6|20779.3|20767.3|20776.8|20764.8|2
1750948460000|2025-06-26 14:34:20|20779.3|20767.3|20780|20768|20780|20768|20779.3|20767.3|5
1750948470000|2025-06-26 14:34:30|20780.5|20768.5|20776.2|20764.2|20780.5|20768.5|20776.2|20764.2|12
1750948480000|2025-06-26 14:34:40|20778|20766|20778.7|20766.7|20778.7|20766.7|20776.2|20764.2|5
1750948490000|2025-06-26 14:34:50|20781.2|20769.2|20784.4|20772.4|20784.4|20772.4|20781.2|20769.2|10
1750948500000|2025-06-26 14:35:00|20783.9|20771.9|20775.5|20763.5|20783.9|20771.9|20774.8|20762.8|21
1750948510000|2025-06-26 14:35:10|20776.8|20764.8|20778|20766|20778|20766|20776.8|20764.8|4
1750948520000|2025-06-26 14:35:20|20777.3|20765.3|20769.3|20757.3|20777.3|20765.3|20769.3|20757.3|8
1750948530000|2025-06-26 14:35:30|20766.8|20754.8|20766.8|20754.8|20767.5|20755.5|20765.5|20753.5|8
1750948540000|2025-06-26 14:35:40|20767.5|20755.5|20768.6|20756.6|20769.3|20757.3|20767.5|20755.5|1
1750948550000|2025-06-26 14:35:50|20767.5|20755.5|20765.1|20753.1|20768.2|20756.2|20765.1|20753.1|5
1750948560000|2025-06-26 14:36:00|20761.4|20749.4|20765.1|20753.1|20765.1|20753.1|20761.4|20749.4|6
1750948570000|2025-06-26 14:36:10|20760.7|20748.7|20763.2|20751.2|20763.2|20751.2|20760.7|20748.7|13
1750948580000|2025-06-26 14:36:20|20763.9|20751.9|20766.4|20754.4|20768.2|20756.2|20763.9|20751.9|5
1750948590000|2025-06-26 14:36:30|20765.7|20753.7|20765.7|20753.7|20765.7|20753.7|20765.7|20753.7|2
1750948600000|2025-06-26 14:36:40|20766.4|20754.4|20760.7|20748.7|20766.4|20754.4|20759.4|20747.4|8
1750948610000|2025-06-26 14:36:50|20761.4|20749.4|20757.6|20745.6|20761.4|20749.4|20756.4|20744.4|4
1750948620000|2025-06-26 14:37:00|20760.7|20748.7|20753.9|20741.9|20762.1|20750.1|20753.9|20741.9|18
1750948630000|2025-06-26 14:37:10|20754.6|20742.6|20752.1|20740.1|20755.3|20743.3|20752.1|20740.1|3
1750948640000|2025-06-26 14:37:20|20751.4|20739.4|20744.4|20732.4|20751.4|20739.4|20742.6|20730.6|10
1750948650000|2025-06-26 14:37:30|20743.9|20731.9|20754.6|20742.6|20754.6|20742.6|20743.9|20731.9|15
1750948660000|2025-06-26 14:37:40|20757.1|20745.1|20754.1|20742.1|20757.1|20745.1|20753.4|20741.4|24
1750948670000|2025-06-26 14:37:50|20754.7|20742.7|20755.9|20743.9|20762.2|20750.2|20754.7|20742.7|7
1750948680000|2025-06-26 14:38:00|20755.4|20743.4|20753.4|20741.4|20755.4|20743.4|20752.7|20740.7|5
1750948690000|2025-06-26 14:38:10|20752.3|20740.3|20741.6|20729.6|20752.3|20740.3|20741.6|20729.6|13
1750948700000|2025-06-26 14:38:20|20742.3|20730.3|20732.7|20720.7|20742.3|20730.3|20732.7|20720.7|60
1750948710000|2025-06-26 14:38:30|20733.3|20721.3|20734|20722|20734|20722|20732.7|20720.7|34
1750948720000|2025-06-26 14:38:40|20732.9|20720.9|20733.3|20721.3|20733.3|20721.3|20731.4|20719.4|6
1750948730000|2025-06-26 14:38:50|20732.6|20720.6|20735.1|20723.1|20735.1|20723.1|20732.6|20720.6|12
1750948740000|2025-06-26 14:39:00|20739.5|20727.5|20740.1|20728.1|20740.1|20728.1|20738.2|20726.2|8
1750948750000|2025-06-26 14:39:10|20741.4|20729.4|20743.9|20731.9|20743.9|20731.9|20741.4|20729.4|1
1750948770000|2025-06-26 14:39:30|20742.7|20730.7|20742|20730|20745.2|20733.2|20742|20730|6
1750948780000|2025-06-26 14:39:40|20741.5|20729.5|20735.1|20723.1|20745.2|20733.2|20733.9|20721.9|9
1750948790000|2025-06-26 14:39:50|20733.9|20721.9|20733.9|20721.9|20733.9|20721.9|20731.2|20719.2|7
1750948800000|2025-06-26 14:40:00|20734.5|20722.5|20735.1|20723.1|20735.1|20723.1|20734.5|20722.5|2
1750948810000|2025-06-26 14:40:10|20735.7|20723.7|20732.6|20720.6|20735.7|20723.7|20732|20720|2
1750948820000|2025-06-26 14:40:20|20731.4|20719.4|20734.5|20722.5|20734.5|20722.5|20731.4|20719.4|7
1750948830000|2025-06-26 14:40:30|20737.7|20725.7|20740.2|20728.2|20740.2|20728.2|20737.7|20725.7|7
1750948840000|2025-06-26 14:40:40|20741.3|20729.3|20739.5|20727.5|20742|20730|20739.5|20727.5|3
1750948850000|2025-06-26 14:40:50|20737.6|20725.6|20739.7|20727.7|20740.2|20728.2|20733.8|20721.8|16
1750948860000|2025-06-26 14:41:00|20740.2|20728.2|20750.2|20738.2|20750.2|20738.2|20740.2|20728.2|6
1750948870000|2025-06-26 14:41:10|20749.5|20737.5|20745.2|20733.2|20749.5|20737.5|20745.2|20733.2|3
1750948880000|2025-06-26 14:41:20|20746.5|20734.5|20747.2|20735.2|20749.7|20737.7|20746.5|20734.5|1
1750948890000|2025-06-26 14:41:30|20746.6|20734.6|20747.2|20735.2|20749.1|20737.1|20746.6|20734.6|2
1750948900000|2025-06-26 14:41:40|20749.1|20737.1|20749.8|20737.8|20749.8|20737.8|20749.1|20737.1|3
1750948910000|2025-06-26 14:41:50|20754.8|20742.8|20754.8|20742.8|20754.8|20742.8|20754.1|20742.1|2
1750948920000|2025-06-26 14:42:00|20757.3|20745.3|20755.9|20743.9|20757.9|20745.9|20755.9|20743.9|15
1750948930000|2025-06-26 14:42:10|20757.2|20745.2|20755.9|20743.9|20757.2|20745.2|20755.9|20743.9|1
1750948940000|2025-06-26 14:42:20|20752.2|20740.2|20753.4|20741.4|20753.4|20741.4|20752.2|20740.2|3
1750948950000|2025-06-26 14:42:30|20754.8|20742.8|20752.7|20740.7|20757.2|20745.2|20752.7|20740.7|7
1750948960000|2025-06-26 14:42:40|20754.1|20742.1|20756.1|20744.1|20756.6|20744.6|20754.1|20742.1|11
1750948970000|2025-06-26 14:42:50|20754.8|20742.8|20752.9|20740.9|20756.1|20744.1|20752.9|20740.9|34
1750948980000|2025-06-26 14:43:00|20754.7|20742.7|20753.4|20741.4|20756.5|20744.5|20753.4|20741.4|27
1750948990000|2025-06-26 14:43:10|20750.2|20738.2|20751.6|20739.6|20751.6|20739.6|20749.7|20737.7|4
1750949000000|2025-06-26 14:43:20|20750.9|20738.9|20755.9|20743.9|20755.9|20743.9|20750.2|20738.2|3
1750949010000|2025-06-26 14:43:30|20757|20745|20755.9|20743.9|20759|20747|20755.9|20743.9|5
1750949020000|2025-06-26 14:43:40|20756.6|20744.6|20752.2|20740.2|20756.6|20744.6|20752.2|20740.2|7
1750949030000|2025-06-26 14:43:50|20751.6|20739.6|20752.2|20740.2|20752.2|20740.2|20750.2|20738.2|1
1750949040000|2025-06-26 14:44:00|20753.4|20741.4|20754.1|20742.1|20757.2|20745.2|20753.4|20741.4|7
1750949050000|2025-06-26 14:44:10|20754.8|20742.8|20756.1|20744.1|20756.1|20744.1|20754.1|20742.1|0
1750949060000|2025-06-26 14:44:20|20755.4|20743.4|20754.1|20742.1|20755.4|20743.4|20754.1|20742.1|0
1750949070000|2025-06-26 14:44:30|20756.1|20744.1|20759.8|20747.8|20760.4|20748.4|20756.1|20744.1|13
1750949080000|2025-06-26 14:44:40|20760.4|20748.4|20760.4|20748.4|20760.4|20748.4|20760.4|20748.4|0
1750949090000|2025-06-26 14:44:50|20759.8|20747.8|20760.9|20748.9|20760.9|20748.9|20757.9|20745.9|14
1750949100000|2025-06-26 14:45:00|20759.7|20747.7|20760.4|20748.4|20760.9|20748.9|20759.7|20747.7|8
1750949110000|2025-06-26 14:45:10|20760.9|20748.9|20765.4|20753.4|20765.4|20753.4|20760.4|20748.4|3
1750949120000|2025-06-26 14:45:20|20764.8|20752.8|20762.2|20750.2|20764.8|20752.8|20760.9|20748.9|8
1750949130000|2025-06-26 14:45:30|20765.2|20753.2|20764.7|20752.7|20765.2|20753.2|20764.7|20752.7|1
1750949140000|2025-06-26 14:45:40|20765.2|20753.2|20764.7|20752.7|20765.2|20753.2|20764.7|20752.7|2
1750949150000|2025-06-26 14:45:50|20764|20752|20765.2|20753.2|20765.2|20753.2|20764|20752|3
1750949170000|2025-06-26 14:46:10|20764.5|20752.5|20772.7|20760.7|20772.7|20760.7|20764|20752|3
1750949180000|2025-06-26 14:46:20|20774.1|20762.1|20788.4|20776.4|20789.8|20777.8|20774.1|20762.1|46
1750949190000|2025-06-26 14:46:30|20789.1|20777.1|20788|20776|20789.1|20777.1|20786.1|20774.1|9
1750949200000|2025-06-26 14:46:40|20787.3|20775.3|20784.8|20772.8|20787.3|20775.3|20784.8|20772.8|6
1750949210000|2025-06-26 14:46:50|20783.6|20771.6|20787.3|20775.3|20787.3|20775.3|20783.6|20771.6|10
1750949220000|2025-06-26 14:47:00|20784.8|20772.8|20779.1|20767.1|20788|20776|20779.1|20767.1|6
1750949230000|2025-06-26 14:47:10|20779.8|20767.8|20779.8|20767.8|20780.5|20768.5|20779.8|20767.8|1
1750949250000|2025-06-26 14:47:30|20779.2|20767.2|20781.6|20769.6|20782.3|20770.3|20779.1|20767.1|4
1750949260000|2025-06-26 14:47:40|20780.9|20768.9|20779.1|20767.1|20780.9|20768.9|20776.7|20764.7|24
1750949270000|2025-06-26 14:47:50|20778.5|20766.5|20782.3|20770.3|20782.3|20770.3|20778.5|20766.5|2
1750949280000|2025-06-26 14:48:00|20783|20771|20783|20771|20783|20771|20783|20771|0
1750949290000|2025-06-26 14:48:10|20782.3|20770.3|20783|20771|20783.5|20771.5|20782.3|20770.3|1
1750949300000|2025-06-26 14:48:20|20779.4|20767.4|20779.1|20767.1|20779.4|20767.4|20777.3|20765.3|10
1750949310000|2025-06-26 14:48:30|20778.4|20766.4|20777.3|20765.3|20778.4|20766.4|20777.3|20765.3|4
1750949320000|2025-06-26 14:48:40|20784.8|20772.8|20789.1|20777.1|20789.1|20777.1|20781|20769|9
1750949330000|2025-06-26 14:48:50|20788.5|20776.5|20787.3|20775.3|20788.5|20776.5|20787.3|20775.3|0
1750949340000|2025-06-26 14:49:00|20784.8|20772.8|20776.6|20764.6|20786.6|20774.6|20776.6|20764.6|7
1750949350000|2025-06-26 14:49:10|20779.9|20767.9|20775.5|20763.5|20781|20769|20775.5|20763.5|9
1750949360000|2025-06-26 14:49:20|20777.7|20765.7|20780.5|20768.5|20780.5|20768.5|20777.7|20765.7|9
1750949370000|2025-06-26 14:49:30|20779.8|20767.8|20780.5|20768.5|20780.5|20768.5|20779.8|20767.8|0
1750949380000|2025-06-26 14:49:40|20779.8|20767.8|20780.5|20768.5|20780.5|20768.5|20779.8|20767.8|0
1750949390000|2025-06-26 14:49:50|||||||||1
1750949400000|2025-06-26 14:50:00|||||||||1
1750949410000|2025-06-26 14:50:10|20783.5|20771.5|20786.6|20774.6|20786.6|20774.6|20783.5|20771.5|4
1750949420000|2025-06-26 14:50:20|20784.2|20772.2|20783.5|20771.5|20787.3|20775.3|20782.3|20770.3|10
1750949430000|2025-06-26 14:50:30|20784.2|20772.2|20786.6|20774.6|20786.6|20774.6|20784.2|20772.2|1
1750949440000|2025-06-26 14:50:40|20785.9|20773.9|20782.3|20770.3|20785.9|20773.9|20782.3|20770.3|7
1750949450000|2025-06-26 14:50:50|20783|20771|20783.5|20771.5|20783.5|20771.5|20783|20771|0
1750949470000|2025-06-26 14:51:10|20784.1|20772.1|20783.4|20771.4|20784.1|20772.1|20783.4|20771.4|20
1750949480000|2025-06-26 14:51:20|20784.1|20772.1|20783.4|20771.4|20784.8|20772.8|20783.4|20771.4|1
1750949490000|2025-06-26 14:51:30|20784.1|20772.1|20791.6|20779.6|20791.6|20779.6|20784.1|20772.1|8
1750949500000|2025-06-26 14:51:40|20799.1|20787.1|20805.9|20793.9|20809|20797|20799.1|20787.1|62
1750949510000|2025-06-26 14:51:50|20802.1|20790.1|20799.5|20787.5|20805.3|20793.3|20799.5|20787.5|23
1750949520000|2025-06-26 14:52:00|20798.4|20786.4|20811.7|20799.7|20811.7|20799.7|20798.4|20786.4|7
1750949530000|2025-06-26 14:52:10|20811|20799|20812.3|20800.3|20812.3|20800.3|20809.8|20797.8|13
1750949540000|2025-06-26 14:52:20|20813|20801|20813.5|20801.5|20814.8|20802.8|20812.3|20800.3|13
1750949550000|2025-06-26 14:52:30|20818.5|20806.5|20811|20799|20819.1|20807.1|20811|20799|38
1750949560000|2025-06-26 14:52:40|20811.7|20799.7|20812.3|20800.3|20812.3|20800.3|20811.7|20799.7|10
1750949570000|2025-06-26 14:52:50|20809.8|20797.8|20797.3|20785.3|20809.8|20797.8|20797.3|20785.3|18
1750949580000|2025-06-26 14:53:00|20796|20784|20798.5|20786.5|20801.2|20789.2|20794.8|20782.8|14
1750949590000|2025-06-26 14:53:10|20797.3|20785.3|20798.7|20786.7|20798.7|20786.7|20796.7|20784.7|4
1750949600000|2025-06-26 14:53:20|20802.4|20790.4|20798.5|20786.5|20803|20791|20798.5|20786.5|13
1750949610000|2025-06-26 14:53:30|||||||||1
1750949620000|2025-06-26 14:53:40|20798|20786|20802.3|20790.3|20802.3|20790.3|20797.3|20785.3|6
1750949630000|2025-06-26 14:53:50|20801.7|20789.7|20799.8|20787.8|20801.7|20789.7|20798.5|20786.5|11
1750949640000|2025-06-26 14:54:00|20801.6|20789.6|20807.3|20795.3|20808.5|20796.5|20801.6|20789.6|10
1750949650000|2025-06-26 14:54:10|20808|20796|20803.5|20791.5|20809.8|20797.8|20803.5|20791.5|7
1750949660000|2025-06-26 14:54:20|20804.1|20792.1|20801|20789|20804.8|20792.8|20801|20789|4
1750949670000|2025-06-26 14:54:30|20802.3|20790.3|20804.8|20792.8|20804.8|20792.8|20801.6|20789.6|26
1750949680000|2025-06-26 14:54:40|||||||||4
1750949690000|2025-06-26 14:54:50|20804.2|20792.2|20805.5|20793.5|20806.7|20794.7|20804.2|20792.2|4
1750949700000|2025-06-26 14:55:00|20804.8|20792.8|20801.7|20789.7|20804.8|20792.8|20799.9|20787.9|4
1750949710000|2025-06-26 14:55:10|20803.7|20791.7|20805.6|20793.6|20806.7|20794.7|20803.7|20791.7|13
1750949720000|2025-06-26 14:55:20|20806.2|20794.2|20804.2|20792.2|20806.7|20794.7|20804.2|20792.2|2
1750949730000|2025-06-26 14:55:30|20803.1|20791.1|20801.7|20789.7|20803.1|20791.1|20801.7|20789.7|10
1750949740000|2025-06-26 14:55:40|20802.4|20790.4|20806|20794|20806|20794|20802.4|20790.4|14
1750949750000|2025-06-26 14:55:50|20805.3|20793.3|20813.9|20801.9|20813.9|20801.9|20805.3|20793.3|78
1750949760000|2025-06-26 14:56:00|20815|20803|20817.1|20805.1|20821.4|20809.4|20815|20803|10
1750949770000|2025-06-26 14:56:10|20817.7|20805.7|20814.6|20802.6|20819.6|20807.6|20813.4|20801.4|12
1750949780000|2025-06-26 14:56:20|20820.7|20808.7|20822.7|20810.7|20823.9|20811.9|20820.7|20808.7|20
1750949790000|2025-06-26 14:56:30|20818.9|20806.9|20818.2|20806.2|20819.5|20807.5|20816.4|20804.4|15
1750949800000|2025-06-26 14:56:40|20818.9|20806.9|20814.6|20802.6|20818.9|20806.9|20813.9|20801.9|11
1750949810000|2025-06-26 14:56:50|20813.9|20801.9|20813.2|20801.2|20814.6|20802.6|20810.7|20798.7|18
1750949820000|2025-06-26 14:57:00|20814.6|20802.6|20807.5|20795.5|20815.7|20803.7|20806.8|20794.8|37
1750949830000|2025-06-26 14:57:10|20806.3|20794.3|20807|20795|20807|20795|20806.3|20794.3|8
1750949840000|2025-06-26 14:57:20|20808.1|20796.1|20810|20798|20810|20798|20808.1|20796.1|1
1750949850000|2025-06-26 14:57:30|20809.3|20797.3|20819.3|20807.3|20820|20808|20809.3|20797.3|26
1750949860000|2025-06-26 14:57:40|20817.5|20805.5|20818.2|20806.2|20820.7|20808.7|20817.5|20805.5|13
1750949870000|2025-06-26 14:57:50|20819.3|20807.3|20821.8|20809.8|20821.8|20809.8|20819.3|20807.3|9
1750949880000|2025-06-26 14:58:00|||||||||1
1750949890000|2025-06-26 14:58:10|20821.3|20809.3|20819.5|20807.5|20822.5|20810.5|20817.7|20805.7|5
1750949900000|2025-06-26 14:58:20|20820|20808|20823.9|20811.9|20823.9|20811.9|20820|20808|7
1750949910000|2025-06-26 14:58:30|20823.4|20811.4|20822|20810|20823.4|20811.4|20822|20810|3
1750949920000|2025-06-26 14:58:40|20822.7|20810.7|20819.6|20807.6|20822.7|20810.7|20818.9|20806.9|7
1750949930000|2025-06-26 14:58:50|20819.2|20807.2|20817.4|20805.4|20819.2|20807.2|20816.7|20804.7|22
1750949940000|2025-06-26 14:59:00|20818|20806|20816.7|20804.7|20818|20806|20816.7|20804.7|2
1750949950000|2025-06-26 14:59:10|20817.4|20805.4|20819.9|20807.9|20819.9|20807.9|20817.4|20805.4|2
1750949960000|2025-06-26 14:59:20|20821.7|20809.7|20821.1|20809.1|20821.7|20809.7|20821.1|20809.1|0
1750949970000|2025-06-26 14:59:30|20821.7|20809.7|20825.6|20813.6|20825.6|20813.6|20820.6|20808.6|24
1750949980000|2025-06-26 14:59:40|20828.1|20816.1|20829.5|20817.5|20829.5|20817.5|20825.6|20813.6|80
1750949990000|2025-06-26 14:59:50|20831.4|20819.4|20832|20820|20832|20820|20831.4|20819.4|4
1750950000000|2025-06-26 15:00:00|20830|20818|20825.6|20813.6|20831.3|20819.3|20825.6|20813.6|28
1750950010000|2025-06-26 15:00:10|20826.3|20814.3|20827.7|20815.7|20827.7|20815.7|20826.3|20814.3|25
1750950020000|2025-06-26 15:00:20|20828.8|20816.8|20833.9|20821.9|20833.9|20821.9|20828.8|20816.8|29
1750950030000|2025-06-26 15:00:30|20832|20820|20832.7|20820.7|20832.7|20820.7|20832|20820|10
1750950040000|2025-06-26 15:00:40|20832.5|20820.5|20836.3|20824.3|20839.5|20827.5|20832.5|20820.5|28
1750950050000|2025-06-26 15:00:50|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|1
1750950060000|2025-06-26 15:01:00|20836.3|20824.3|20838.1|20826.1|20840.6|20828.6|20836.3|20824.3|18
1750950070000|2025-06-26 15:01:10|20837|20825|20837|20825|20837|20825|20837|20825|22
1750950080000|2025-06-26 15:01:20|20837.5|20825.5|20834.2|20822.2|20838.8|20826.8|20832.4|20820.4|7
1750950090000|2025-06-26 15:01:30|20833.6|20821.6|20838.8|20826.8|20840.6|20828.6|20832.4|20820.4|4
1750950100000|2025-06-26 15:01:40|20839.3|20827.3|20838.8|20826.8|20839.3|20827.3|20838.8|20826.8|1
1750950110000|2025-06-26 15:01:50|20839.9|20827.9|20846.3|20834.3|20846.3|20834.3|20839.9|20827.9|6
1750950120000|2025-06-26 15:02:00|20845.6|20833.6|20843.1|20831.1|20849.9|20837.9|20843.1|20831.1|18
1750950130000|2025-06-26 15:02:10|20843.8|20831.8|20845.7|20833.7|20845.7|20833.7|20841.8|20829.8|15
1750950140000|2025-06-26 15:02:20|20845|20833|20841.3|20829.3|20845.2|20833.2|20841.3|20829.3|2
1750950150000|2025-06-26 15:02:30|20842|20830|20838.1|20826.1|20842|20830|20838.1|20826.1|12
1750950160000|2025-06-26 15:02:40|20835.6|20823.6|20828.1|20816.1|20835.6|20823.6|20827.5|20815.5|9
1750950170000|2025-06-26 15:02:50|20828.6|20816.6|20827.4|20815.4|20828.6|20816.6|20826.8|20814.8|4
1750950180000|2025-06-26 15:03:00|20824.9|20812.9|20823.5|20811.5|20825.3|20813.3|20822.4|20810.4|9
1750950190000|2025-06-26 15:03:10|20822.9|20810.9|20824.2|20812.2|20824.2|20812.2|20822.4|20810.4|13
1750950200000|2025-06-26 15:03:20|20822.9|20810.9|20824.2|20812.2|20824.2|20812.2|20822.4|20810.4|10
1750950210000|2025-06-26 15:03:30|20829.9|20817.9|20823.1|20811.1|20829.9|20817.9|20823.1|20811.1|9
1750950220000|2025-06-26 15:03:40|20823.8|20811.8|20823.8|20811.8|20823.8|20811.8|20823.1|20811.1|1
1750950230000|2025-06-26 15:03:50|20823.1|20811.1|20824.3|20812.3|20824.5|20812.5|20822.5|20810.5|4
1750950240000|2025-06-26 15:04:00|20825.6|20813.6|20820|20808|20826.3|20814.3|20820|20808|6
1750950250000|2025-06-26 15:04:10|20821.3|20809.3|20823.1|20811.1|20823.1|20811.1|20815.6|20803.6|3
1750950260000|2025-06-26 15:04:20|20823.8|20811.8|20801.7|20789.7|20823.8|20811.8|20801.7|20789.7|24
1750950270000|2025-06-26 15:04:30|20799.9|20787.9|20803.8|20791.8|20804.2|20792.2|20799.2|20787.2|13
1750950280000|2025-06-26 15:04:40|20804.9|20792.9|20807.4|20795.4|20807.4|20795.4|20803.2|20791.2|0
1750950290000|2025-06-26 15:04:50|20806.3|20794.3|20807.4|20795.4|20807.4|20795.4|20804.2|20792.2|16
1750950300000|2025-06-26 15:05:00|20807.9|20795.9|20807.4|20795.4|20808.6|20796.6|20807.4|20795.4|1
1750950310000|2025-06-26 15:05:10|20809.3|20797.3|20809.9|20797.9|20809.9|20797.9|20809.3|20797.3|0
1750950320000|2025-06-26 15:05:20|20808.5|20796.5|20804.9|20792.9|20808.5|20796.5|20804.9|20792.9|6
1750950330000|2025-06-26 15:05:30|20805.4|20793.4|20801.8|20789.8|20809.9|20797.9|20801.8|20789.8|5
1750950340000|2025-06-26 15:05:40|20802.5|20790.5|20797.9|20785.9|20803.1|20791.1|20797.9|20785.9|1
1750950350000|2025-06-26 15:05:50|20797.4|20785.4|20800.4|20788.4|20800.4|20788.4|20796.7|20784.7|4
1750950360000|2025-06-26 15:06:00|20799.9|20787.9|20802.4|20790.4|20802.4|20790.4|20796.7|20784.7|16
1750950370000|2025-06-26 15:06:10|20804.2|20792.2|20800.4|20788.4|20804.9|20792.9|20800.4|20788.4|3
1750950380000|2025-06-26 15:06:20|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|20799.9|20787.9|3
1750950390000|2025-06-26 15:06:30|20799.2|20787.2|20795.4|20783.4|20799.2|20787.2|20795.4|20783.4|4
1750950400000|2025-06-26 15:06:40|20794.9|20782.9|20794.9|20782.9|20794.9|20782.9|20794.9|20782.9|1
1750950420000|2025-06-26 15:07:00|20789.9|20777.9|20791.7|20779.7|20792.4|20780.4|20789.2|20777.2|12
1750950430000|2025-06-26 15:07:10|20790.6|20778.6|20789.2|20777.2|20790.6|20778.6|20789.2|20777.2|2
1750950440000|2025-06-26 15:07:20|20790.4|20778.4|20795.3|20783.3|20795.3|20783.3|20790.4|20778.4|43
1750950450000|2025-06-26 15:07:30|20794.6|20782.6|20794.6|20782.6|20794.6|20782.6|20792.1|20780.1|2
1750950460000|2025-06-26 15:07:40|20795.3|20783.3|20793.9|20781.9|20795.8|20783.8|20792.1|20780.1|12
1750950470000|2025-06-26 15:07:50|20796.4|20784.4|20801.5|20789.5|20802.8|20790.8|20795.3|20783.3|17
1750950480000|2025-06-26 15:08:00|20804.7|20792.7|20804|20792|20806.5|20794.5|20802.8|20790.8|9
1750950490000|2025-06-26 15:08:10|20805.3|20793.3|20806|20794|20806|20794|20805.3|20793.3|0
1750950500000|2025-06-26 15:08:20|20804.6|20792.6|20801|20789|20805.3|20793.3|20799.7|20787.7|25
1750950510000|2025-06-26 15:08:30|20799|20787|20797.8|20785.8|20800.3|20788.3|20797.8|20785.8|2
1750950520000|2025-06-26 15:08:40|20798.5|20786.5|20799|20787|20799.7|20787.7|20798.5|20786.5|0
1750950530000|2025-06-26 15:08:50|20799.7|20787.7|20801|20789|20801|20789|20799.7|20787.7|1
1750950540000|2025-06-26 15:09:00|20801.7|20789.7|20802.2|20790.2|20802.2|20790.2|20801.7|20789.7|5
1750950550000|2025-06-26 15:09:10|||||||||2
1750950560000|2025-06-26 15:09:20|20800.3|20788.3|20798.5|20786.5|20800.3|20788.3|20796|20784|6
1750950580000|2025-06-26 15:09:40|20799.7|20787.7|20800.3|20788.3|20800.3|20788.3|20799.7|20787.7|6
1750950590000|2025-06-26 15:09:50|20802.2|20790.2|20800.3|20788.3|20802.2|20790.2|20799.6|20787.6|3
1750950600000|2025-06-26 15:10:00|20801|20789|20798.5|20786.5|20801|20789|20798.5|20786.5|3
1750950620000|2025-06-26 15:10:20|20804.6|20792.6|20805.8|20793.8|20805.8|20793.8|20804.6|20792.6|1
1750950630000|2025-06-26 15:10:30|20807.1|20795.1|20813.9|20801.9|20813.9|20801.9|20807.1|20795.1|4
1750950640000|2025-06-26 15:10:40|20813.3|20801.3|20814.6|20802.6|20814.6|20802.6|20813.3|20801.3|2
1750950650000|2025-06-26 15:10:50|20813.9|20801.9|20808.9|20796.9|20814.6|20802.6|20808.9|20796.9|9
1750950660000|2025-06-26 15:11:00|20809.4|20797.4|20811.4|20799.4|20812.1|20800.1|20809.4|20797.4|6
1750950670000|2025-06-26 15:11:10|20813.9|20801.9|20814.6|20802.6|20815.7|20803.7|20813.9|20801.9|2
1750950680000|2025-06-26 15:11:20|20811.4|20799.4|20811.4|20799.4|20811.4|20799.4|20811.4|20799.4|1
1750950690000|2025-06-26 15:11:30|20810.8|20798.8|20810.8|20798.8|20810.8|20798.8|20810.8|20798.8|1
1750950700000|2025-06-26 15:11:40|20811.4|20799.4|20808.9|20796.9|20811.4|20799.4|20808.9|20796.9|6
1750950710000|2025-06-26 15:11:50|20813.2|20801.2|20813.9|20801.9|20813.9|20801.9|20813.2|20801.2|2
1750950720000|2025-06-26 15:12:00|||||||||5
1750950730000|2025-06-26 15:12:10|20814.4|20802.4|20814.4|20802.4|20814.4|20802.4|20814.4|20802.4|0
1750950740000|2025-06-26 15:12:20|20818.9|20806.9|20827.8|20815.8|20827.8|20815.8|20818.9|20806.9|7
1750950750000|2025-06-26 15:12:30|20829|20817|20830.3|20818.3|20830.3|20818.3|20829|20817|4
1750950760000|2025-06-26 15:12:40|20831|20819|20832.1|20820.1|20832.1|20820.1|20831|20819|1
1750950780000|2025-06-26 15:13:00|20833.5|20821.5|20833.5|20821.5|20834|20822|20833.5|20821.5|2
1750950800000|2025-06-26 15:13:20|20832.8|20820.8|20834.7|20822.7|20834.7|20822.7|20832.8|20820.8|2
1750950810000|2025-06-26 15:13:30|20835.3|20823.3|20836.5|20824.5|20837.2|20825.2|20835.3|20823.3|5
1750950820000|2025-06-26 15:13:40|20836|20824|20837.2|20825.2|20837.2|20825.2|20834|20822|3
1750950830000|2025-06-26 15:13:50|20834|20822|20836|20824|20836|20824|20834|20822|16
1750950840000|2025-06-26 15:14:00|20837.2|20825.2|20832.1|20820.1|20837.2|20825.2|20832.1|20820.1|10
1750950850000|2025-06-26 15:14:10|20832.8|20820.8|20833.3|20821.3|20833.3|20821.3|20832.8|20820.8|0
1750950860000|2025-06-26 15:14:20|20834|20822|20836|20824|20836|20824|20833.3|20821.3|6
1750950870000|2025-06-26 15:14:30|20837.2|20825.2|20840.8|20828.8|20840.8|20828.8|20837.2|20825.2|2
1750950880000|2025-06-26 15:14:40|20841.5|20829.5|20841.5|20829.5|20841.5|20829.5|20841.5|20829.5|7
1750950890000|2025-06-26 15:14:50|20839.7|20827.7|20842.1|20830.1|20842.1|20830.1|20839.7|20827.7|0
1750950900000|2025-06-26 15:15:00|20841.5|20829.5|20842.8|20830.8|20842.8|20830.8|20840.8|20828.8|3
1750950910000|2025-06-26 15:15:10|20840.8|20828.8|20840.3|20828.3|20840.8|20828.8|20837.1|20825.1|4
1750950920000|2025-06-26 15:15:20|20841.6|20829.6|20845.8|20833.8|20845.8|20833.8|20841.6|20829.6|7
1750950930000|2025-06-26 15:15:30|20843.9|20831.9|20843.9|20831.9|20844.6|20832.6|20843.9|20831.9|7
1750950940000|2025-06-26 15:15:40|20844.6|20832.6|20840.8|20828.8|20844.6|20832.6|20840.8|20828.8|13
1750950950000|2025-06-26 15:15:50|20840.3|20828.3|20840.3|20828.3|20840.3|20828.3|20839|20827|2
1750950960000|2025-06-26 15:16:00|20839.6|20827.6|20841.5|20829.5|20841.5|20829.5|20839.6|20827.6|6
1750950970000|2025-06-26 15:16:10|||||||||1
1750950980000|2025-06-26 15:16:20|20842.2|20830.2|20841.5|20829.5|20842.2|20830.2|20840.8|20828.8|1
1750950990000|2025-06-26 15:16:30|20840.3|20828.3|20837.1|20825.1|20840.3|20828.3|20837.1|20825.1|13
1750951000000|2025-06-26 15:16:40|20837.7|20825.7|20838.3|20826.3|20838.3|20826.3|20837.7|20825.7|0
1750951010000|2025-06-26 15:16:50|20840.2|20828.2|20834.6|20822.6|20840.9|20828.9|20834.6|20822.6|33
1750951020000|2025-06-26 15:17:00|20835.9|20823.9|20837.7|20825.7|20837.7|20825.7|20834|20822|6
1750951030000|2025-06-26 15:17:10|20835.2|20823.2|20832.1|20820.1|20835.2|20823.2|20830.9|20818.9|4
1750951040000|2025-06-26 15:17:20|20830.9|20818.9|20830.2|20818.2|20832.1|20820.1|20830.2|20818.2|7
1750951050000|2025-06-26 15:17:30|20829.6|20817.6|20821.6|20809.6|20829.6|20817.6|20819.1|20807.1|40
1750951060000|2025-06-26 15:17:40|20823|20811|20824.1|20812.1|20824.1|20812.1|20822.9|20810.9|4
1750951070000|2025-06-26 15:17:50|20825.2|20813.2|20826.1|20814.1|20827.3|20815.3|20825.2|20813.2|6
1750951080000|2025-06-26 15:18:00|20827.2|20815.2|20829.1|20817.1|20829.1|20817.1|20827.2|20815.2|2
1750951100000|2025-06-26 15:18:20|20834.1|20822.1|20839.8|20827.8|20839.8|20827.8|20834.1|20822.1|5
1750951110000|2025-06-26 15:18:30|20839.1|20827.1|20839.1|20827.1|20839.1|20827.1|20839.1|20827.1|1
1750951120000|2025-06-26 15:18:40|20836.1|20824.1|20833.6|20821.6|20836.1|20824.1|20832.3|20820.3|5
1750951130000|2025-06-26 15:18:50|20832.9|20820.9|20824.1|20812.1|20832.9|20820.9|20824.1|20812.1|7
1750951140000|2025-06-26 15:19:00|20824.8|20812.8|20827.3|20815.3|20827.3|20815.3|20824.7|20812.7|5
1750951160000|2025-06-26 15:19:20|20828|20816|20832.3|20820.3|20832.3|20820.3|20828|20816|1
1750951170000|2025-06-26 15:19:30|20831.6|20819.6|20829.1|20817.1|20831.6|20819.6|20829.1|20817.1|7
1750951180000|2025-06-26 15:19:40|||||||||1
1750951190000|2025-06-26 15:19:50|||||||||1
1750951200000|2025-06-26 15:20:00|20830.4|20818.4|20836.1|20824.1|20836.1|20824.1|20830.4|20818.4|17
1750951210000|2025-06-26 15:20:10|20836.6|20824.6|20839.1|20827.1|20839.1|20827.1|20836.6|20824.6|3
1750951220000|2025-06-26 15:20:20|||||||||3
1750951230000|2025-06-26 15:20:30|20838.6|20826.6|20834.1|20822.1|20838.6|20826.6|20832.7|20820.7|4
1750951240000|2025-06-26 15:20:40|20834.7|20822.7|20832.2|20820.2|20834.7|20822.7|20832.2|20820.2|2
1750951260000|2025-06-26 15:21:00|20831.6|20819.6|20827.7|20815.7|20831.6|20819.6|20823.4|20811.4|11
1750951270000|2025-06-26 15:21:10|20828.4|20816.4|20830.8|20818.8|20830.8|20818.8|20827.7|20815.7|1
1750951280000|2025-06-26 15:21:20|20832.2|20820.2|20832.2|20820.2|20833.4|20821.4|20832.2|20820.2|4
1750951290000|2025-06-26 15:21:30|20832.9|20820.9|20837.2|20825.2|20837.7|20825.7|20832.9|20820.9|1
1750951300000|2025-06-26 15:21:40|20838.4|20826.4|20838.4|20826.4|20839.7|20827.7|20837.2|20825.2|9
1750951310000|2025-06-26 15:21:50|20839|20827|20838.4|20826.4|20839.7|20827.7|20838.4|20826.4|2
1750951320000|2025-06-26 15:22:00|20837.7|20825.7|20837.7|20825.7|20837.7|20825.7|20837.7|20825.7|0
1750951330000|2025-06-26 15:22:10|20838.4|20826.4|20839.7|20827.7|20839.7|20827.7|20838.4|20826.4|3
1750951350000|2025-06-26 15:22:30|20839.1|20827.1|20830.2|20818.2|20839.1|20827.1|20830.2|20818.2|1
1750951360000|2025-06-26 15:22:40|20829.5|20817.5|20834.7|20822.7|20834.7|20822.7|20829.5|20817.5|2
1750951370000|2025-06-26 15:22:50|20834.1|20822.1|20834.8|20822.8|20834.8|20822.8|20832.7|20820.7|14
1750951390000|2025-06-26 15:23:10|||||||||1
1750951400000|2025-06-26 15:23:20|20834.1|20822.1|20834.8|20822.8|20834.8|20822.8|20834.1|20822.1|1
1750951410000|2025-06-26 15:23:30|20833.6|20821.6|20825.2|20813.2|20833.6|20821.6|20824.8|20812.8|16
1750951420000|2025-06-26 15:23:40|20824.7|20812.7|20833.4|20821.4|20833.4|20821.4|20824.7|20812.7|1
1750951430000|2025-06-26 15:23:50|20832.7|20820.7|20831.5|20819.5|20832.7|20820.7|20827.2|20815.2|20
1750951440000|2025-06-26 15:24:00|20830.9|20818.9|20826.6|20814.6|20830.9|20818.9|20825.4|20813.4|10
1750951450000|2025-06-26 15:24:10|20827.3|20815.3|20829.1|20817.1|20829.8|20817.8|20827.3|20815.3|5
1750951460000|2025-06-26 15:24:20|20831.1|20819.1|20832.3|20820.3|20832.3|20820.3|20831.1|20819.1|1
1750951470000|2025-06-26 15:24:30|20831.6|20819.6|20831.6|20819.6|20831.6|20819.6|20831.6|20819.6|0
1750951480000|2025-06-26 15:24:40|20832.3|20820.3|20832.3|20820.3|20833|20821|20832.3|20820.3|1
1750951490000|2025-06-26 15:24:50|20831.6|20819.6|20832.3|20820.3|20832.3|20820.3|20831.6|20819.6|2
1750951510000|2025-06-26 15:25:10|20831.6|20819.6|20832.3|20820.3|20832.9|20820.9|20831.6|20819.6|16
1750951520000|2025-06-26 15:25:20|20833|20821|20833.6|20821.6|20833.6|20821.6|20833|20821|0
1750951530000|2025-06-26 15:25:30|20834.1|20822.1|20824.7|20812.7|20834.1|20822.1|20824.7|20812.7|4
1750951540000|2025-06-26 15:25:40|20821.6|20809.6|20817.7|20805.7|20821.6|20809.6|20816.5|20804.5|21
1750951550000|2025-06-26 15:25:50|20810.8|20798.8|20815.9|20803.9|20815.9|20803.9|20810.8|20798.8|9
1750951560000|2025-06-26 15:26:00|20816.6|20804.6|20822.9|20810.9|20822.9|20810.9|20816.6|20804.6|12
1750951570000|2025-06-26 15:26:10|20823.5|20811.5|20826|20814|20826|20814|20823.5|20811.5|1
1750951580000|2025-06-26 15:26:20|20826.6|20814.6|20827.3|20815.3|20827.3|20815.3|20826.6|20814.6|1
1750951590000|2025-06-26 15:26:30|20824.2|20812.2|20824.8|20812.8|20825.5|20813.5|20823.5|20811.5|11
1750951600000|2025-06-26 15:26:40|20817.9|20805.9|20824.1|20812.1|20824.1|20812.1|20817.9|20805.9|12
1750951610000|2025-06-26 15:26:50|20823.4|20811.4|20824.8|20812.8|20824.8|20812.8|20819.8|20807.8|3
1750951620000|2025-06-26 15:27:00|20825.5|20813.5|20826.6|20814.6|20827.3|20815.3|20825.5|20813.5|1
1750951630000|2025-06-26 15:27:10|20829.1|20817.1|20829.8|20817.8|20829.8|20817.8|20829.1|20817.1|2
1750951640000|2025-06-26 15:27:20|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|6
1750951650000|2025-06-26 15:27:30|20828.5|20816.5|20829.1|20817.1|20829.1|20817.1|20828.5|20816.5|1
1750951660000|2025-06-26 15:27:40|20828.5|20816.5|20829.8|20817.8|20829.8|20817.8|20827.3|20815.3|3
1750951670000|2025-06-26 15:27:50|20831.6|20819.6|20829.8|20817.8|20831.6|20819.6|20829.8|20817.8|17
1750951680000|2025-06-26 15:28:00|20831.6|20819.6|20831|20819|20831.6|20819.6|20830.3|20818.3|2
1750951690000|2025-06-26 15:28:10|20831.6|20819.6|20832.2|20820.2|20833.5|20821.5|20831.5|20819.5|23
1750951700000|2025-06-26 15:28:20|20831.6|20819.6|20835.2|20823.2|20835.2|20823.2|20830.9|20818.9|28
1750951710000|2025-06-26 15:28:30|20834.5|20822.5|20832.7|20820.7|20835.2|20823.2|20832.7|20820.7|2
1750951720000|2025-06-26 15:28:40|20834|20822|20839.7|20827.7|20839.7|20827.7|20834|20822|15
1750951730000|2025-06-26 15:28:50|20839.6|20827.6|20839.6|20827.6|20840.3|20828.3|20839.6|20827.6|1
1750951740000|2025-06-26 15:29:00|20840.3|20828.3|20840.9|20828.9|20840.9|20828.9|20840.3|20828.3|0
1750951750000|2025-06-26 15:29:10|20841.6|20829.6|20845.2|20833.2|20848.4|20836.4|20841.6|20829.6|28
1750951760000|2025-06-26 15:29:20|20855.2|20843.2|20851.5|20839.5|20855.2|20843.2|20851.5|20839.5|8
1750951770000|2025-06-26 15:29:30|20852.7|20840.7|20851.5|20839.5|20852.7|20840.7|20850.2|20838.2|2
1750951780000|2025-06-26 15:29:40|20852.1|20840.1|20848.4|20836.4|20852.7|20840.7|20847.7|20835.7|5
1750951790000|2025-06-26 15:29:50|20844.8|20832.8|20849.1|20837.1|20849.1|20837.1|20844.1|20832.1|13
1750951800000|2025-06-26 15:30:00|20847.7|20835.7|20850.3|20838.3|20850.3|20838.3|20844.8|20832.8|12
1750951810000|2025-06-26 15:30:10|20851.6|20839.6|20847.3|20835.3|20851.6|20839.6|20844.8|20832.8|9
1750951820000|2025-06-26 15:30:20|20849.1|20837.1|20847.8|20835.8|20850.3|20838.3|20847.3|20835.3|1
1750951830000|2025-06-26 15:30:30|20849.8|20837.8|20849.1|20837.1|20850.3|20838.3|20849.1|20837.1|2
1750951840000|2025-06-26 15:30:40|20846.6|20834.6|20846|20834|20847.3|20835.3|20846|20834|4
1750951850000|2025-06-26 15:30:50|20846.6|20834.6|20844.6|20832.6|20847.8|20835.8|20844.6|20832.6|5
1750951860000|2025-06-26 15:31:00|20843.9|20831.9|20843.9|20831.9|20843.9|20831.9|20841.6|20829.6|4
1750951870000|2025-06-26 15:31:10|20844.6|20832.6|20843.4|20831.4|20844.6|20832.6|20842.7|20830.7|1
1750951880000|2025-06-26 15:31:20|20842.7|20830.7|20843.4|20831.4|20843.4|20831.4|20842.7|20830.7|1
1750951890000|2025-06-26 15:31:30|20842.7|20830.7|20834.5|20822.5|20843.4|20831.4|20834.5|20822.5|8
1750951900000|2025-06-26 15:31:40|20835.9|20823.9|20837.1|20825.1|20837.1|20825.1|20835.9|20823.9|1
1750951910000|2025-06-26 15:31:50|20837.7|20825.7|20837.7|20825.7|20837.7|20825.7|20837.7|20825.7|0
1750951920000|2025-06-26 15:32:00|20837.1|20825.1|20842.7|20830.7|20842.7|20830.7|20837.1|20825.1|4
1750951930000|2025-06-26 15:32:10|20840.2|20828.2|20837|20825|20840.2|20828.2|20837|20825|7
1750951940000|2025-06-26 15:32:20|20837.7|20825.7|20838.2|20826.2|20838.2|20826.2|20837.7|20825.7|0
1750951950000|2025-06-26 15:32:30|20836.3|20824.3|20839.5|20827.5|20839.5|20827.5|20834.5|20822.5|5
1750951960000|2025-06-26 15:32:40|20840.2|20828.2|20835.7|20823.7|20840.2|20828.2|20835.7|20823.7|2
1750951970000|2025-06-26 15:32:50|20836.3|20824.3|20835.7|20823.7|20836.3|20824.3|20835.7|20823.7|0
1750951980000|2025-06-26 15:33:00|20835.1|20823.1|20835.7|20823.7|20835.7|20823.7|20834.5|20822.5|3
1750952000000|2025-06-26 15:33:20|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|15
1750952010000|2025-06-26 15:33:30|20839.5|20827.5|20840.2|20828.2|20840.2|20828.2|20839.5|20827.5|2
1750952020000|2025-06-26 15:33:40|20839.5|20827.5|20832.7|20820.7|20839.5|20827.5|20832.7|20820.7|13
1750952030000|2025-06-26 15:33:50|20833.4|20821.4|20828.8|20816.8|20833.4|20821.4|20827|20815|19
1750952040000|2025-06-26 15:34:00|20827.5|20815.5|20827.5|20815.5|20827.5|20815.5|20827.5|20815.5|0
1750952050000|2025-06-26 15:34:10|20827|20815|20827.5|20815.5|20828.1|20816.1|20825|20813|5
1750952060000|2025-06-26 15:34:20|20828.1|20816.1|20828.1|20816.1|20828.1|20816.1|20827.5|20815.5|0
1750952070000|2025-06-26 15:34:30|20829.5|20817.5|20825.7|20813.7|20829.5|20817.5|20825.7|20813.7|2
1750952080000|2025-06-26 15:34:40|20820.6|20808.6|20819.5|20807.5|20820.6|20808.6|20816.3|20804.3|7
1750952090000|2025-06-26 15:34:50|20821.3|20809.3|20822|20810|20823.8|20811.8|20821.3|20809.3|1
1750952100000|2025-06-26 15:35:00|20820.7|20808.7|20822|20810|20822|20810|20820.7|20808.7|2
1750952110000|2025-06-26 15:35:10|20821.3|20809.3|20819.6|20807.6|20825.2|20813.2|20819.6|20807.6|13
1750952120000|2025-06-26 15:35:20|20818.9|20806.9|20823.4|20811.4|20823.4|20811.4|20818.9|20806.9|3
1750952130000|2025-06-26 15:35:30|20824.1|20812.1|20818.9|20806.9|20824.1|20812.1|20818.9|20806.9|5
1750952140000|2025-06-26 15:35:40|20818.4|20806.4|20817.7|20805.7|20818.4|20806.4|20817.7|20805.7|2
1750952150000|2025-06-26 15:35:50|20816|20804|20813.4|20801.4|20816|20804|20812.7|20800.7|7
1750952160000|2025-06-26 15:36:00|20815.9|20803.9|20815.2|20803.2|20816.4|20804.4|20814.6|20802.6|2
1750952170000|2025-06-26 15:36:10|20815.9|20803.9|20815.9|20803.9|20816.4|20804.4|20815.9|20803.9|1
1750952180000|2025-06-26 15:36:20|20816.4|20804.4|20833.4|20821.4|20833.4|20821.4|20816.4|20804.4|13
1750952190000|2025-06-26 15:36:30|||||||||1
1750952200000|2025-06-26 15:36:40|20834.1|20822.1|20833.9|20821.9|20835.2|20823.2|20833.4|20821.4|5
1750952210000|2025-06-26 15:36:50|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|1
1750952220000|2025-06-26 15:37:00|20836.6|20824.6|20840.2|20828.2|20840.2|20828.2|20836.6|20824.6|21
1750952230000|2025-06-26 15:37:10|20838.4|20826.4|20842.7|20830.7|20842.7|20830.7|20837.7|20825.7|12
1750952240000|2025-06-26 15:37:20|20842.1|20830.1|20842.7|20830.7|20842.7|20830.7|20842.1|20830.1|2
1750952250000|2025-06-26 15:37:30|20842.1|20830.1|20827.7|20815.7|20842.1|20830.1|20827.7|20815.7|8
1750952260000|2025-06-26 15:37:40|20828.2|20816.2|20825.2|20813.2|20828.2|20816.2|20824.5|20812.5|5
1750952270000|2025-06-26 15:37:50|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|2
1750952280000|2025-06-26 15:38:00|20828.2|20816.2|20827.7|20815.7|20828.2|20816.2|20827|20815|5
1750952290000|2025-06-26 15:38:10|20830.2|20818.2|20830.2|20818.2|20830.2|20818.2|20830.2|20818.2|5
1750952300000|2025-06-26 15:38:20|20830.9|20818.9|20833.4|20821.4|20833.4|20821.4|20830.2|20818.2|0
1750952310000|2025-06-26 15:38:30|20832.7|20820.7|20830.2|20818.2|20832.7|20820.7|20830.2|20818.2|5
1750952320000|2025-06-26 15:38:40|20832.1|20820.1|20833.4|20821.4|20833.4|20821.4|20832.1|20820.1|3
1750952330000|2025-06-26 15:38:50|20832.7|20820.7|20830.2|20818.2|20832.7|20820.7|20828.4|20816.4|2
1750952340000|2025-06-26 15:39:00|20830.9|20818.9|20833.4|20821.4|20833.4|20821.4|20830.9|20818.9|1
1750952350000|2025-06-26 15:39:10|||||||||1
1750952360000|2025-06-26 15:39:20|||||||||1
1750952370000|2025-06-26 15:39:30|20832.7|20820.7|20833.4|20821.4|20833.4|20821.4|20832.7|20820.7|2
1750952380000|2025-06-26 15:39:40|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|1
1750952390000|2025-06-26 15:39:50|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|20835.2|20823.2|1
1750952400000|2025-06-26 15:40:00|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|20835.9|20823.9|1
1750952410000|2025-06-26 15:40:10|||||||||1
1750952420000|2025-06-26 15:40:20|||||||||3
1750952430000|2025-06-26 15:40:30|20836.4|20824.4|20839.5|20827.5|20839.5|20827.5|20834.3|20822.3|24
1750952440000|2025-06-26 15:40:40|20839.3|20827.3|20837.4|20825.4|20840.6|20828.6|20837.4|20825.4|28
1750952460000|2025-06-26 15:41:00|||||||||1
1750952470000|2025-06-26 15:41:10|20838.5|20826.5|20839.9|20827.9|20839.9|20827.9|20838.5|20826.5|7
1750952480000|2025-06-26 15:41:20|20840.6|20828.6|20842.4|20830.4|20842.4|20830.4|20840.6|20828.6|1
1750952490000|2025-06-26 15:41:30|20841.8|20829.8|20836.7|20824.7|20841.8|20829.8|20836.7|20824.7|3
1750952500000|2025-06-26 15:41:40|20837.4|20825.4|20837.4|20825.4|20837.4|20825.4|20837.4|20825.4|1
1750952510000|2025-06-26 15:41:50|20840.6|20828.6|20842.4|20830.4|20842.4|20830.4|20840.6|20828.6|2
1750952520000|2025-06-26 15:42:00|20841.3|20829.3|20837.4|20825.4|20841.3|20829.3|20836.7|20824.7|30
1750952530000|2025-06-26 15:42:10|20837.9|20825.9|20838.6|20826.6|20838.6|20826.6|20837.9|20825.9|0
1750952540000|2025-06-26 15:42:20|20837.9|20825.9|20836.7|20824.7|20837.9|20825.9|20835.4|20823.4|4
1750952550000|2025-06-26 15:42:30|20837.4|20825.4|20837.9|20825.9|20837.9|20825.9|20837.4|20825.4|5
1750952560000|2025-06-26 15:42:40|20836.5|20824.5|20836|20824|20836.5|20824.5|20836|20824|5
1750952580000|2025-06-26 15:43:00|||||||||1
1750952610000|2025-06-26 15:43:30|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|1
1750952620000|2025-06-26 15:43:40|20829.2|20817.2|20828.5|20816.5|20829.2|20817.2|20828.5|20816.5|1
1750952630000|2025-06-26 15:43:50|20827.9|20815.9|20832.8|20820.8|20834.9|20822.9|20827.9|20815.9|10
1750952640000|2025-06-26 15:44:00|20833.5|20821.5|20833.5|20821.5|20833.5|20821.5|20833.5|20821.5|3
1750952650000|2025-06-26 15:44:10|20836|20824|20838.5|20826.5|20838.5|20826.5|20836|20824|9
1750952660000|2025-06-26 15:44:20|||||||||1
1750952670000|2025-06-26 15:44:30|||||||||2
1750952680000|2025-06-26 15:44:40|||||||||1
1750952690000|2025-06-26 15:44:50|20839.2|20827.2|20839.2|20827.2|20839.2|20827.2|20839.2|20827.2|21
1750952700000|2025-06-26 15:45:00|20841|20829|20843.5|20831.5|20843.5|20831.5|20840.3|20828.3|7
1750952720000|2025-06-26 15:45:20|20844|20832|20836.5|20824.5|20844|20832|20836.5|20824.5|30
1750952730000|2025-06-26 15:45:30|20835.4|20823.4|20836.5|20824.5|20837.1|20825.1|20834|20822|4
1750952740000|2025-06-26 15:45:40|20834.6|20822.6|20837.8|20825.8|20837.8|20825.8|20834.6|20822.6|5
1750952750000|2025-06-26 15:45:50|20838.3|20826.3|20841.5|20829.5|20842.8|20830.8|20838.3|20826.3|7
1750952760000|2025-06-26 15:46:00|20842.2|20830.2|20841.5|20829.5|20842.2|20830.2|20841.5|20829.5|1
1750952770000|2025-06-26 15:46:10|20840.8|20828.8|20839|20827|20840.8|20828.8|20839|20827|6
1750952780000|2025-06-26 15:46:20|20841.7|20829.7|20854.2|20842.2|20854.2|20842.2|20841.7|20829.7|21
1750952790000|2025-06-26 15:46:30|20854.7|20842.7|20850.3|20838.3|20854.7|20842.7|20850.3|20838.3|6
1750952800000|2025-06-26 15:46:40|20851|20839|20863.5|20851.5|20863.5|20851.5|20851|20839|83
1750952810000|2025-06-26 15:46:50|20866|20854|20865.3|20853.3|20866|20854|20865.3|20853.3|8
1750952820000|2025-06-26 15:47:00|20866|20854|20866|20854|20866|20854|20866|20854|0
1750952830000|2025-06-26 15:47:10|20864|20852|20864|20852|20865.3|20853.3|20864|20852|8
1750952850000|2025-06-26 15:47:30|20860.3|20848.3|20860.3|20848.3|20861|20849|20860.3|20848.3|5
1750952860000|2025-06-26 15:47:40|20859|20847|20856.5|20844.5|20859|20847|20856.5|20844.5|5
1750952870000|2025-06-26 15:47:50|20853.5|20841.5|20853.5|20841.5|20853.5|20841.5|20853.5|20841.5|4
1750952880000|2025-06-26 15:48:00|20852.4|20840.4|20855.3|20843.3|20855.3|20843.3|20851|20839|33
1750952890000|2025-06-26 15:48:10|20854.6|20842.6|20854.6|20842.6|20854.6|20842.6|20853.3|20841.3|1
1750952900000|2025-06-26 15:48:20|20854|20842|20857.1|20845.1|20857.1|20845.1|20854|20842|4
1750952910000|2025-06-26 15:48:30|20856.5|20844.5|20858.5|20846.5|20858.5|20846.5|20856.5|20844.5|12
1750952920000|2025-06-26 15:48:40|20864.2|20852.2|20864.2|20852.2|20864.2|20852.2|20864.2|20852.2|15
1750952930000|2025-06-26 15:48:50|20863.5|20851.5|20861.5|20849.5|20864.2|20852.2|20861.5|20849.5|10
1750952940000|2025-06-26 15:49:00|20862.1|20850.1|20861|20849|20863.5|20851.5|20858.5|20846.5|6
1750952950000|2025-06-26 15:49:10|20860.4|20848.4|20860.4|20848.4|20860.4|20848.4|20860.4|20848.4|4
1750952960000|2025-06-26 15:49:20|20859.7|20847.7|20859.7|20847.7|20861|20849|20859.7|20847.7|2
1750952970000|2025-06-26 15:49:30|20857.2|20845.2|20857.2|20845.2|20857.2|20845.2|20857.2|20845.2|1
1750952980000|2025-06-26 15:49:40|20857.8|20845.8|20857.8|20845.8|20857.8|20845.8|20857.2|20845.2|0
1750952990000|2025-06-26 15:49:50|20857.2|20845.2|20861.7|20849.7|20861.7|20849.7|20857.2|20845.2|3
1750953000000|2025-06-26 15:50:00|20862.8|20850.8|20866.7|20854.7|20866.7|20854.7|20861.5|20849.5|9
1750953010000|2025-06-26 15:50:10|20867.9|20855.9|20867.4|20855.4|20867.9|20855.9|20867.4|20855.4|6
1750953020000|2025-06-26 15:50:20|20864.3|20852.3|20865.5|20853.5|20865.5|20853.5|20864.3|20852.3|5
1750953030000|2025-06-26 15:50:30|20864.9|20852.9|20864.9|20852.9|20865.5|20853.5|20864.9|20852.9|1
1750953040000|2025-06-26 15:50:40|20866.8|20854.8|20866.8|20854.8|20866.8|20854.8|20866.8|20854.8|3
1750953050000|2025-06-26 15:50:50|20867.4|20855.4|20867.4|20855.4|20867.4|20855.4|20867.4|20855.4|12
1750953070000|2025-06-26 15:51:10|20867.3|20855.3|20866|20854|20867.3|20855.3|20865.4|20853.4|13
1750953090000|2025-06-26 15:51:30|20865.4|20853.4|20868.5|20856.5|20868.5|20856.5|20864.7|20852.7|6
1750953100000|2025-06-26 15:51:40|20869|20857|20866|20854|20869|20857|20864.8|20852.8|31
1750953110000|2025-06-26 15:51:50|20868.5|20856.5|20868.5|20856.5|20868.5|20856.5|20868.5|20856.5|1
1750953120000|2025-06-26 15:52:00|20867.9|20855.9|20868.5|20856.5|20868.5|20856.5|20867.9|20855.9|1
1750953130000|2025-06-26 15:52:10|||||||||3
1750953140000|2025-06-26 15:52:20|20867.9|20855.9|20862.3|20850.3|20867.9|20855.9|20862.3|20850.3|21
1750953150000|2025-06-26 15:52:30|20861.8|20849.8|20854.3|20842.3|20861.8|20849.8|20854.3|20842.3|38
1750953160000|2025-06-26 15:52:40|20855.5|20843.5|20858.6|20846.6|20858.6|20846.6|20855.5|20843.5|8
1750953170000|2025-06-26 15:52:50|20858|20846|20847.9|20835.9|20858.6|20846.6|20847.9|20835.9|24
1750953180000|2025-06-26 15:53:00|20849.1|20837.1|20846.5|20834.5|20854.7|20842.7|20846.5|20834.5|23
1750953190000|2025-06-26 15:53:10|20846|20834|20846|20834|20850.4|20838.4|20846|20834|21
1750953200000|2025-06-26 15:53:20|20847.8|20835.8|20844.6|20832.6|20847.8|20835.8|20844.6|20832.6|13
1750953210000|2025-06-26 15:53:30|20843.5|20831.5|20831.5|20819.5|20843.5|20831.5|20830.3|20818.3|16
1750953220000|2025-06-26 15:53:40|20832.1|20820.1|20830.3|20818.3|20835.3|20823.3|20829|20817|12
1750953230000|2025-06-26 15:53:50|20830.8|20818.8|20833.3|20821.3|20833.3|20821.3|20830.3|20818.3|5
1750953240000|2025-06-26 15:54:00|20834.6|20822.6|20831.4|20819.4|20834.6|20822.6|20830.8|20818.8|5
1750953250000|2025-06-26 15:54:10|20832.1|20820.1|20831.5|20819.5|20832.1|20820.1|20831.5|20819.5|0
1750953260000|2025-06-26 15:54:20|20827.6|20815.6|20827.1|20815.1|20827.6|20815.6|20827.1|20815.1|3
1750953270000|2025-06-26 15:54:30|20826.5|20814.5|20822.8|20810.8|20826.5|20814.5|20820.3|20808.3|6
1750953280000|2025-06-26 15:54:40|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|0
1750953290000|2025-06-26 15:54:50|||||||||1
1750953300000|2025-06-26 15:55:00|20823.3|20811.3|20822.8|20810.8|20825.3|20813.3|20822.1|20810.1|8
1750953310000|2025-06-26 15:55:10|20822.1|20810.1|20820.1|20808.1|20822.1|20810.1|20820.1|20808.1|14
1750953320000|2025-06-26 15:55:20|20817.6|20805.6|20817.6|20805.6|20821.4|20809.4|20817.6|20805.6|5
1750953330000|2025-06-26 15:55:30|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|20818.3|20806.3|0
1750953340000|2025-06-26 15:55:40|20817.6|20805.6|20817.6|20805.6|20818.3|20806.3|20817.6|20805.6|6
1750953350000|2025-06-26 15:55:50|20818.3|20806.3|20815.1|20803.1|20818.3|20806.3|20815.1|20803.1|7
1750953360000|2025-06-26 15:56:00|20814|20802|20813.2|20801.2|20815.1|20803.1|20812.6|20800.6|6
1750953370000|2025-06-26 15:56:10|20812.6|20800.6|20808.9|20796.9|20812.6|20800.6|20808.2|20796.2|19
1750953380000|2025-06-26 15:56:20|20808.3|20796.3|20816.4|20804.4|20818.9|20806.9|20808.3|20796.3|24
1750953390000|2025-06-26 15:56:30|20816.9|20804.9|20817.6|20805.6|20817.6|20805.6|20816.9|20804.9|2
1750953400000|2025-06-26 15:56:40|20818.2|20806.2|20815.7|20803.7|20818.2|20806.2|20815.1|20803.1|17
1750953410000|2025-06-26 15:56:50|20818.2|20806.2|20816.4|20804.4|20818.2|20806.2|20816.4|20804.4|4
1750953420000|2025-06-26 15:57:00|20816.9|20804.9|20818.2|20806.2|20818.2|20806.2|20816.9|20804.9|1
1750953430000|2025-06-26 15:57:10|20815.1|20803.1|20815.7|20803.7|20816.9|20804.9|20815.1|20803.1|7
1750953440000|2025-06-26 15:57:20|20813.2|20801.2|20810.7|20798.7|20813.2|20801.2|20810.7|20798.7|3
1750953450000|2025-06-26 15:57:30|20811.4|20799.4|20811.4|20799.4|20811.4|20799.4|20810.7|20798.7|3
1750953460000|2025-06-26 15:57:40|||||||||6
1750953470000|2025-06-26 15:57:50|20808.9|20796.9|20810.1|20798.1|20813.2|20801.2|20808.2|20796.2|4
1750953480000|2025-06-26 15:58:00|20811.9|20799.9|20813.3|20801.3|20813.3|20801.3|20811.9|20799.9|5
1750953490000|2025-06-26 15:58:10|20814|20802|20815.2|20803.2|20815.2|20803.2|20814|20802|6
1750953510000|2025-06-26 15:58:30|20814.5|20802.5|20814.5|20802.5|20814.5|20802.5|20814.5|20802.5|4
1750953530000|2025-06-26 15:58:50|||||||||4
1750953540000|2025-06-26 15:59:00|20815.2|20803.2|20814.5|20802.5|20816.5|20804.5|20811.5|20799.5|34
1750953550000|2025-06-26 15:59:10|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|20815.2|20803.2|1
1750953560000|2025-06-26 15:59:20|20814.5|20802.5|20815.2|20803.2|20815.2|20803.2|20814.5|20802.5|1
1750953570000|2025-06-26 15:59:30|20815.9|20803.9|20815.2|20803.2|20815.9|20803.9|20815.2|20803.2|1
1750953580000|2025-06-26 15:59:40|20815.9|20803.9|20816.5|20804.5|20816.5|20804.5|20815.9|20803.9|9
1750953590000|2025-06-26 15:59:50|||||||||2
1750953600000|2025-06-26 16:00:00|||||||||1
1750953610000|2025-06-26 16:00:10|||||||||1
1750953620000|2025-06-26 16:00:20|20812.7|20800.7|20811.5|20799.5|20812.7|20800.7|20811.5|20799.5|5
1750953630000|2025-06-26 16:00:30|20812.7|20800.7|20811.5|20799.5|20812.7|20800.7|20811.5|20799.5|4
1750953640000|2025-06-26 16:00:40|20810.1|20798.1|20812|20800|20812.7|20800.7|20809|20797|10
1750953650000|2025-06-26 16:00:50|20809.5|20797.5|20809.5|20797.5|20810.2|20798.2|20809.5|20797.5|13
1750953660000|2025-06-26 16:01:00|20807|20795|20807.7|20795.7|20809.5|20797.5|20804.5|20792.5|11
1750953670000|2025-06-26 16:01:10|20808.8|20796.8|20805.7|20793.7|20810.1|20798.1|20805.7|20793.7|9
1750953680000|2025-06-26 16:01:20|20806.2|20794.2|20810.8|20798.8|20811.3|20799.3|20806.2|20794.2|8
1750953690000|2025-06-26 16:01:30|20810.1|20798.1|20812|20800|20812.7|20800.7|20810.1|20798.1|16
1750953700000|2025-06-26 16:01:40|20814|20802|20811.5|20799.5|20814|20802|20809.7|20797.7|4
1750953720000|2025-06-26 16:02:00|20812|20800|20811.5|20799.5|20812|20800|20811.5|20799.5|2
1750953730000|2025-06-26 16:02:10|20817|20805|20817|20805|20817|20805|20817|20805|3
1750953740000|2025-06-26 16:02:20|20818.1|20806.1|20819.5|20807.5|20819.5|20807.5|20818.1|20806.1|1
1750953750000|2025-06-26 16:02:30|20820.1|20808.1|20820.6|20808.6|20820.6|20808.6|20820.1|20808.1|4
1750953760000|2025-06-26 16:02:40|20821.9|20809.9|20821.3|20809.3|20821.9|20809.9|20820.6|20808.6|3
1750953770000|2025-06-26 16:02:50|||||||||1
1750953780000|2025-06-26 16:03:00|20816.3|20804.3|20815.6|20803.6|20816.3|20804.3|20815.6|20803.6|2
1750953790000|2025-06-26 16:03:10|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|20816.3|20804.3|3
1750953800000|2025-06-26 16:03:20|20815.8|20803.8|20815.6|20803.6|20815.8|20803.8|20815.6|20803.6|1
1750953810000|2025-06-26 16:03:30|20813.1|20801.1|20813.1|20801.1|20813.1|20801.1|20813.1|20801.1|1
1750953820000|2025-06-26 16:03:40|||||||||1
1750953830000|2025-06-26 16:03:50|20810.6|20798.6|20810.6|20798.6|20810.6|20798.6|20810.6|20798.6|1
1750953840000|2025-06-26 16:04:00|||||||||1
1750953850000|2025-06-26 16:04:10|||||||||1
1750953860000|2025-06-26 16:04:20|||||||||1
1750953880000|2025-06-26 16:04:40|20810.1|20798.1|20803.1|20791.1|20810.6|20798.6|20798.8|20786.8|12
1750953890000|2025-06-26 16:04:50|20805.1|20793.1|20809.5|20797.5|20809.5|20797.5|20804.4|20792.4|6
1750953900000|2025-06-26 16:05:00|20810.9|20798.9|20810.1|20798.1|20812|20800|20809.5|20797.5|11
1750953910000|2025-06-26 16:05:10|20811.3|20799.3|20812|20800|20812|20800|20811.3|20799.3|6
1750953920000|2025-06-26 16:05:20|20806.3|20794.3|20806.9|20794.9|20811.3|20799.3|20806.3|20794.3|8
1750953930000|2025-06-26 16:05:30|20806.2|20794.2|20800.6|20788.6|20806.2|20794.2|20800.6|20788.6|2
1750953940000|2025-06-26 16:05:40|20801.8|20789.8|20798.1|20786.1|20805.6|20793.6|20798.1|20786.1|8
1750953950000|2025-06-26 16:05:50|20797.6|20785.6|20798.1|20786.1|20798.1|20786.1|20797.6|20785.6|0
1750953960000|2025-06-26 16:06:00|20800.6|20788.6|20800.6|20788.6|20802.4|20790.4|20799.9|20787.9|10
1750953970000|2025-06-26 16:06:10|20800.1|20788.1|20798.8|20786.8|20800.1|20788.1|20798.8|20786.8|2
1750953980000|2025-06-26 16:06:20|20793.1|20781.1|20778.1|20766.1|20793.1|20781.1|20778.1|20766.1|28
1750953990000|2025-06-26 16:06:30|20779.9|20767.9|20778.8|20766.8|20781.9|20769.9|20778.8|20766.8|10
1750954000000|2025-06-26 16:06:40|20779.9|20767.9|20785.6|20773.6|20788.1|20776.1|20779.9|20767.9|17
1750954010000|2025-06-26 16:06:50|20788.1|20776.1|20788.1|20776.1|20789.4|20777.4|20786.3|20774.3|8
1750954020000|2025-06-26 16:07:00|20783.8|20771.8|20783.1|20771.1|20783.8|20771.8|20783.1|20771.1|3
1750954030000|2025-06-26 16:07:10|20780.6|20768.6|20779.4|20767.4|20780.6|20768.6|20779.4|20767.4|2
1750954040000|2025-06-26 16:07:20|20780.6|20768.6|20773.7|20761.7|20780.6|20768.6|20773.1|20761.1|59
1750954050000|2025-06-26 16:07:30|20773.1|20761.1|20760.4|20748.4|20773.1|20761.1|20760.4|20748.4|52
1750954060000|2025-06-26 16:07:40|20759.8|20747.8|20767|20755|20768.4|20756.4|20757.7|20745.7|41
1750954070000|2025-06-26 16:07:50|20767.2|20755.2|20767.2|20755.2|20767.2|20755.2|20760.2|20748.2|26
1750954080000|2025-06-26 16:08:00|20768.4|20756.4|20774.7|20762.7|20774.7|20762.7|20768.4|20756.4|31
1750954090000|2025-06-26 16:08:10|20774.1|20762.1|20769|20757|20775.4|20763.4|20767.7|20755.7|18
1750954100000|2025-06-26 16:08:20|20766.2|20754.2|20767.2|20755.2|20767.2|20755.2|20759|20747|68
1750954110000|2025-06-26 16:08:30|20767.9|20755.9|20769.7|20757.7|20769.7|20757.7|20767.9|20755.9|0
1750954120000|2025-06-26 16:08:40|20771.6|20759.6|20776|20764|20776|20764|20770.4|20758.4|19
1750954140000|2025-06-26 16:09:00|20776.6|20764.6|20776.6|20764.6|20776.6|20764.6|20774.1|20762.1|4
1750954150000|2025-06-26 16:09:10|||||||||1
1750954160000|2025-06-26 16:09:20|20778.5|20766.5|20780.4|20768.4|20781|20769|20778.5|20766.5|4
1750954170000|2025-06-26 16:09:30|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|0
1750954190000|2025-06-26 16:09:50|20774.7|20762.7|20775.3|20763.3|20775.3|20763.3|20774.1|20762.1|2
1750954200000|2025-06-26 16:10:00|20776|20764|20781.6|20769.6|20781.6|20769.6|20776|20764|4
1750954210000|2025-06-26 16:10:10|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|20780.3|20768.3|0
1750954220000|2025-06-26 16:10:20|20781.5|20769.5|20779.1|20767.1|20781.5|20769.5|20779.1|20767.1|6
1750954240000|2025-06-26 16:10:40|20778.4|20766.4|20776.5|20764.5|20778.5|20766.5|20776.5|20764.5|6
1750954250000|2025-06-26 16:10:50|20775.9|20763.9|20770.2|20758.2|20775.9|20763.9|20770.2|20758.2|3
1750954260000|2025-06-26 16:11:00|20769|20757|20772.7|20760.7|20772.7|20760.7|20769|20757|2
1750954270000|2025-06-26 16:11:10|20772.2|20760.2|20771.5|20759.5|20772.2|20760.2|20771.5|20759.5|1
1750954280000|2025-06-26 16:11:20|20767.7|20755.7|20767.7|20755.7|20767.7|20755.7|20767.7|20755.7|4
1750954290000|2025-06-26 16:11:30|20769|20757|20769|20757|20769|20757|20769|20757|1
1750954310000|2025-06-26 16:11:50|20769.6|20757.6|20767.8|20755.8|20770.3|20758.3|20767.1|20755.1|4
1750954320000|2025-06-26 16:12:00|20768.5|20756.5|20770.3|20758.3|20770.3|20758.3|20767.8|20755.8|2
1750954330000|2025-06-26 16:12:10|20772.3|20760.3|20778.5|20766.5|20779.1|20767.1|20772.3|20760.3|3
1750954340000|2025-06-26 16:12:20|20779.8|20767.8|20779.8|20767.8|20779.8|20767.8|20779.8|20767.8|0
1750954350000|2025-06-26 16:12:30|20780.3|20768.3|20782.8|20770.8|20782.8|20770.8|20780.3|20768.3|2
1750954360000|2025-06-26 16:12:40|||||||||2
1750954370000|2025-06-26 16:12:50|20783.4|20771.4|20786|20774|20786|20774|20783.4|20771.4|3
1750954380000|2025-06-26 16:13:00|20786.7|20774.7|20789.8|20777.8|20792.3|20780.3|20786.7|20774.7|7
1750954390000|2025-06-26 16:13:10|20788.5|20776.5|20793.5|20781.5|20793.5|20781.5|20788.5|20776.5|10
1750954400000|2025-06-26 16:13:20|||||||||1
1750954420000|2025-06-26 16:13:40|20794.2|20782.2|20796|20784|20796|20784|20793.4|20781.4|4
1750954430000|2025-06-26 16:13:50|20795.3|20783.3|20795.3|20783.3|20795.3|20783.3|20795.3|20783.3|0
1750954440000|2025-06-26 16:14:00|20796|20784|20794.8|20782.8|20796|20784|20794.8|20782.8|1
1750954450000|2025-06-26 16:14:10|20793.5|20781.5|20791.6|20779.6|20793.5|20781.5|20791.6|20779.6|6
1750954460000|2025-06-26 16:14:20|20792.3|20780.3|20782.4|20770.4|20792.3|20780.3|20782.4|20770.4|12
1750954470000|2025-06-26 16:14:30|20783|20771|20782.4|20770.4|20783|20771|20782.4|20770.4|0
1750954490000|2025-06-26 16:14:50|20783|20771|20783.7|20771.7|20783.7|20771.7|20782.4|20770.4|2
1750954500000|2025-06-26 16:15:00|20783|20771|20783.1|20771.1|20784.2|20772.2|20781.7|20769.7|22
1750954510000|2025-06-26 16:15:10|20789.9|20777.9|20789.2|20777.2|20789.9|20777.9|20789.2|20777.2|1
1750954520000|2025-06-26 16:15:20|20788.1|20776.1|20784.9|20772.9|20788.1|20776.1|20783|20771|3
1750954540000|2025-06-26 16:15:40|20786.2|20774.2|20788|20776|20788.1|20776.1|20784.9|20772.9|3
1750954550000|2025-06-26 16:15:50|20787.4|20775.4|20787.4|20775.4|20787.4|20775.4|20787.4|20775.4|0
1750954570000|2025-06-26 16:16:10|20784.9|20772.9|20779.2|20767.2|20784.9|20772.9|20779.2|20767.2|7
1750954580000|2025-06-26 16:16:20|20777.4|20765.4|20778.7|20766.7|20778.7|20766.7|20777.4|20765.4|2
1750954590000|2025-06-26 16:16:30|20779.2|20767.2|20779.9|20767.9|20779.9|20767.9|20779.2|20767.2|1
1750954600000|2025-06-26 16:16:40|20781.2|20769.2|20779.2|20767.2|20781.2|20769.2|20779.2|20767.2|2
1750954610000|2025-06-26 16:16:50|20779.9|20767.9|20780.5|20768.5|20780.5|20768.5|20779.2|20767.2|1
1750954620000|2025-06-26 16:17:00|20779.9|20767.9|20779.9|20767.9|20780.5|20768.5|20779.2|20767.2|7
1750954630000|2025-06-26 16:17:10|20780.5|20768.5|20779.9|20767.9|20780.5|20768.5|20779.2|20767.2|1
1750954660000|2025-06-26 16:17:40|20781|20769|20781|20769|20781|20769|20781|20769|0
1750954670000|2025-06-26 16:17:50|20786.7|20774.7|20785.5|20773.5|20786.7|20774.7|20785.5|20773.5|6
1750954680000|2025-06-26 16:18:00|20786.7|20774.7|20781.7|20769.7|20786.7|20774.7|20781.7|20769.7|1
1750954690000|2025-06-26 16:18:10|20783|20771|20783|20771|20783|20771|20783|20771|3
1750954700000|2025-06-26 16:18:20|20782.4|20770.4|20779.9|20767.9|20782.4|20770.4|20778|20766|5
1750954710000|2025-06-26 16:18:30|20780.5|20768.5|20781.7|20769.7|20781.7|20769.7|20780.5|20768.5|1
1750954720000|2025-06-26 16:18:40|||||||||1
1750954730000|2025-06-26 16:18:50|20779.2|20767.2|20771.7|20759.7|20779.2|20767.2|20771.7|20759.7|10
1750954740000|2025-06-26 16:19:00|20771|20759|20759.2|20747.2|20771|20759|20759.2|20747.2|31
1750954750000|2025-06-26 16:19:10|20761.7|20749.7|20761.7|20749.7|20761.7|20749.7|20761|20749|4
1750954760000|2025-06-26 16:19:20|20764.2|20752.2|20772.4|20760.4|20772.4|20760.4|20764.2|20752.2|11
1750954770000|2025-06-26 16:19:30|20773|20761|20769.9|20757.9|20774.2|20762.2|20769.2|20757.2|3
1750954780000|2025-06-26 16:19:40|20770.6|20758.6|20772.5|20760.5|20772.5|20760.5|20770.6|20758.6|3
1750954790000|2025-06-26 16:19:50|20775.6|20763.6|20774.3|20762.3|20775.6|20763.6|20774.3|20762.3|7
1750954800000|2025-06-26 16:20:00|20773.1|20761.1|20774.9|20762.9|20775.6|20763.6|20773.1|20761.1|7
1750954810000|2025-06-26 16:20:10|20775.6|20763.6|20778.1|20766.1|20778.1|20766.1|20775.6|20763.6|0
1750954820000|2025-06-26 16:20:20|||||||||1
1750954830000|2025-06-26 16:20:30|20778.8|20766.8|20773.1|20761.1|20778.8|20766.8|20773.1|20761.1|6
1750954840000|2025-06-26 16:20:40|20773.8|20761.8|20778.1|20766.1|20778.1|20766.1|20773.8|20761.8|1
1750954850000|2025-06-26 16:20:50|||||||||4
1750954860000|2025-06-26 16:21:00|20779.3|20767.3|20783.1|20771.1|20783.1|20771.1|20778.1|20766.1|2
1750954870000|2025-06-26 16:21:10|20783.8|20771.8|20787.4|20775.4|20787.4|20775.4|20783.1|20771.1|54
1750954890000|2025-06-26 16:21:30|20788.1|20776.1|20786.8|20774.8|20789.2|20777.2|20786.8|20774.8|7
1750954900000|2025-06-26 16:21:40|20786.1|20774.1|20775.4|20763.4|20786.1|20774.1|20775.4|20763.4|10
1750954910000|2025-06-26 16:21:50|20774.9|20762.9|20774.9|20762.9|20774.9|20762.9|20774.9|20762.9|0
1750954920000|2025-06-26 16:22:00|20775.6|20763.6|20776.1|20764.1|20776.1|20764.1|20774.9|20762.9|2
1750954940000|2025-06-26 16:22:20|20776.8|20764.8|20776.7|20764.7|20779.9|20767.9|20776.7|20764.7|1
1750954950000|2025-06-26 16:22:30|20776.1|20764.1|20772.9|20760.9|20776.1|20764.1|20772.9|20760.9|2
1750954960000|2025-06-26 16:22:40|20774.2|20762.2|20771.7|20759.7|20774.2|20762.2|20771.7|20759.7|1
1750954970000|2025-06-26 16:22:50|||||||||1
1750954980000|2025-06-26 16:23:00|20769.2|20757.2|20769.2|20757.2|20769.2|20757.2|20768.5|20756.5|2
1750954990000|2025-06-26 16:23:10|||||||||2
1750955010000|2025-06-26 16:23:30|20769.7|20757.7|20769.2|20757.2|20772.4|20760.4|20769.2|20757.2|6
1750955020000|2025-06-26 16:23:40|20769.9|20757.9|20769.9|20757.9|20769.9|20757.9|20769.2|20757.2|0
1750955030000|2025-06-26 16:23:50|20768.5|20756.5|20769.2|20757.2|20769.2|20757.2|20767.9|20755.9|3
1750955040000|2025-06-26 16:24:00|20769.9|20757.9|20764.9|20752.9|20774.2|20762.2|20764.2|20752.2|33
1750955050000|2025-06-26 16:24:10|20769.9|20757.9|20776.8|20764.8|20776.8|20764.8|20769.9|20757.9|11
1750955060000|2025-06-26 16:24:20|20776.3|20764.3|20774.3|20762.3|20776.3|20764.3|20774.3|20762.3|1
1750955070000|2025-06-26 16:24:30|20773.8|20761.8|20771.1|20759.1|20773.8|20761.8|20769.9|20757.9|3
1750955080000|2025-06-26 16:24:40|20771.8|20759.8|20771.8|20759.8|20771.8|20759.8|20771.8|20759.8|5
1750955090000|2025-06-26 16:24:50|20773.1|20761.1|20770.4|20758.4|20774.3|20762.3|20770.4|20758.4|7
1750955100000|2025-06-26 16:25:00|20771.7|20759.7|20771.7|20759.7|20771.7|20759.7|20771.7|20759.7|1
1750955110000|2025-06-26 16:25:10|20770.4|20758.4|20770.4|20758.4|20770.4|20758.4|20770.4|20758.4|2
1750955120000|2025-06-26 16:25:20|20771.1|20759.1|20770.6|20758.6|20771.1|20759.1|20770.6|20758.6|4
1750955170000|2025-06-26 16:26:10|20772.6|20760.6|20779.3|20767.3|20779.3|20767.3|20772.6|20760.6|12
1750955180000|2025-06-26 16:26:20|20781.3|20769.3|20781.3|20769.3|20781.3|20769.3|20780.6|20768.6|1
1750955190000|2025-06-26 16:26:30|20780.6|20768.6|20781.3|20769.3|20781.3|20769.3|20780.6|20768.6|0
1750955200000|2025-06-26 16:26:40|20778.1|20766.1|20778.1|20766.1|20778.1|20766.1|20778.1|20766.1|4
1750955210000|2025-06-26 16:26:50|||||||||1
1750955220000|2025-06-26 16:27:00|20778.8|20766.8|20774.3|20762.3|20778.8|20766.8|20774.3|20762.3|4
1750955230000|2025-06-26 16:27:10|20775|20763|20776.3|20764.3|20776.3|20764.3|20775|20763|0
1750955240000|2025-06-26 16:27:20|20775.6|20763.6|20775.6|20763.6|20776.3|20764.3|20775.6|20763.6|2
1750955250000|2025-06-26 16:27:30|20774.3|20762.3|20776.8|20764.8|20776.8|20764.8|20773.8|20761.8|1
1750955260000|2025-06-26 16:27:40|20777.4|20765.4|20783.1|20771.1|20783.8|20771.8|20777.4|20765.4|11
1750955270000|2025-06-26 16:27:50|20783.8|20771.8|20783.1|20771.1|20783.8|20771.8|20783.1|20771.1|0
1750955280000|2025-06-26 16:28:00|20783.8|20771.8|20783.8|20771.8|20783.8|20771.8|20783.1|20771.1|1
1750955290000|2025-06-26 16:28:10|20788.2|20776.2|20789.9|20777.9|20798.1|20786.1|20788.2|20776.2|29
1750955300000|2025-06-26 16:28:20|20789.3|20777.3|20786.3|20774.3|20790|20778|20786.3|20774.3|6
1750955310000|2025-06-26 16:28:30|20784.3|20772.3|20791.8|20779.8|20791.8|20779.8|20783.8|20771.8|3
1750955320000|2025-06-26 16:28:40|20791.1|20779.1|20784.3|20772.3|20791.1|20779.1|20784.3|20772.3|4
1750955330000|2025-06-26 16:28:50|20783.7|20771.7|20778.7|20766.7|20783.7|20771.7|20778.1|20766.1|10
1750955340000|2025-06-26 16:29:00|20779.3|20767.3|20786.2|20774.2|20786.2|20774.2|20779.3|20767.3|5
1750955350000|2025-06-26 16:29:10|20785.6|20773.6|20789.3|20777.3|20789.3|20777.3|20785.6|20773.6|0
1750955360000|2025-06-26 16:29:20|20790|20778|20791.8|20779.8|20791.8|20779.8|20790|20778|0
1750955380000|2025-06-26 16:29:40|20793.1|20781.1|20793.1|20781.1|20793.1|20781.1|20793.1|20781.1|0
1750955390000|2025-06-26 16:29:50|20796.2|20784.2|20790.6|20778.6|20796.8|20784.8|20790.6|20778.6|6
1750955400000|2025-06-26 16:30:00|20791.2|20779.2|20782.5|20770.5|20791.2|20779.2|20782.5|20770.5|5
1750955410000|2025-06-26 16:30:10|20780.6|20768.6|20782.5|20770.5|20782.5|20770.5|20780.6|20768.6|3
1750955420000|2025-06-26 16:30:20|20781.8|20769.8|20782.5|20770.5|20782.5|20770.5|20781.2|20769.2|0
1750955440000|2025-06-26 16:30:40|20783.9|20771.9|20793.2|20781.2|20794.4|20782.4|20783.9|20771.9|4
1750955450000|2025-06-26 16:30:50|20793.7|20781.7|20794.9|20782.9|20794.9|20782.9|20793|20781|1
1750955460000|2025-06-26 16:31:00|20794.3|20782.3|20792.5|20780.5|20794.3|20782.3|20789.3|20777.3|4
1750955470000|2025-06-26 16:31:10|20796.2|20784.2|20795.5|20783.5|20796.2|20784.2|20795.5|20783.5|1
1750955480000|2025-06-26 16:31:20|20794.4|20782.4|20795|20783|20795|20783|20793.7|20781.7|2
1750955490000|2025-06-26 16:31:30|20793.7|20781.7|20793.7|20781.7|20793.7|20781.7|20793.7|20781.7|0
1750955500000|2025-06-26 16:31:40|20792.5|20780.5|20801.2|20789.2|20801.2|20789.2|20792.5|20780.5|4
1750955510000|2025-06-26 16:31:50|20800.7|20788.7|20808.7|20796.7|20808.7|20796.7|20800.7|20788.7|5
1750955520000|2025-06-26 16:32:00|20807.6|20795.6|20800.5|20788.5|20807.6|20795.6|20798.7|20786.7|4
1750955530000|2025-06-26 16:32:10|20801.2|20789.2|20801.2|20789.2|20801.2|20789.2|20801.2|20789.2|1
1750955540000|2025-06-26 16:32:20|20802.5|20790.5|20801.2|20789.2|20802.5|20790.5|20801.2|20789.2|1
1750955550000|2025-06-26 16:32:30|20800|20788|20800.5|20788.5|20800.5|20788.5|20800|20788|0
1750955570000|2025-06-26 16:32:50|20800|20788|20800.5|20788.5|20800.5|20788.5|20800|20788|1
1750955580000|2025-06-26 16:33:00|20800|20788|20800.5|20788.5|20800.5|20788.5|20800|20788|1
1750955590000|2025-06-26 16:33:10|20800|20788|20800|20788|20800|20788|20800|20788|1
1750955600000|2025-06-26 16:33:20|||||||||1
1750955610000|2025-06-26 16:33:30|20799.4|20787.4|20798|20786|20799.4|20787.4|20793|20781|13
1750955620000|2025-06-26 16:33:40|20798.7|20786.7|20798.7|20786.7|20798.7|20786.7|20798|20786|6
1750955630000|2025-06-26 16:33:50|20797.5|20785.5|20797.5|20785.5|20797.5|20785.5|20797.5|20785.5|7
1750955640000|2025-06-26 16:34:00|20798.7|20786.7|20800.1|20788.1|20802.1|20790.1|20798.7|20786.7|5
1750955650000|2025-06-26 16:34:10|20800.7|20788.7|20805.1|20793.1|20805.1|20793.1|20800.7|20788.7|2
1750955660000|2025-06-26 16:34:20|20804.4|20792.4|20805.1|20793.1|20805.1|20793.1|20804.4|20792.4|2
1750955670000|2025-06-26 16:34:30|20804.4|20792.4|20804|20792|20804.4|20792.4|20803.3|20791.3|21
1750955700000|2025-06-26 16:35:00|20804.7|20792.7|20815.4|20803.4|20815.4|20803.4|20804.7|20792.7|21
1750955710000|2025-06-26 16:35:10|20812.2|20800.2|20812.2|20800.2|20812.2|20800.2|20812.2|20800.2|10
1750955720000|2025-06-26 16:35:20|||||||||1
1750955730000|2025-06-26 16:35:30|20811.6|20799.6|20805.4|20793.4|20812.9|20800.9|20805.4|20793.4|11
1750955740000|2025-06-26 16:35:40|20800.9|20788.9|20801.5|20789.5|20802.9|20790.9|20800.9|20788.9|3
1750955750000|2025-06-26 16:35:50|20802.9|20790.9|20802.9|20790.9|20802.9|20790.9|20802.9|20790.9|11
1750955760000|2025-06-26 16:36:00|20804.1|20792.1|20807.9|20795.9|20807.9|20795.9|20804.1|20792.1|0
1750955770000|2025-06-26 16:36:10|20805.8|20793.8|20806.5|20794.5|20807.9|20795.9|20805.4|20793.4|5
1750955780000|2025-06-26 16:36:20|20805.9|20793.9|20805.9|20793.9|20807.3|20795.3|20805.9|20793.9|0
1750955790000|2025-06-26 16:36:30|20803.4|20791.4|20802.2|20790.2|20803.4|20791.4|20802.2|20790.2|0
1750955820000|2025-06-26 16:37:00|20800.5|20788.5|20795.4|20783.4|20800.5|20788.5|20795.4|20783.4|6
1750955830000|2025-06-26 16:37:10|20796.6|20784.6|20785.9|20773.9|20797.2|20785.2|20785.4|20773.4|22
1750955840000|2025-06-26 16:37:20|20786.6|20774.6|20783.4|20771.4|20786.6|20774.6|20782.9|20770.9|9
1750955850000|2025-06-26 16:37:30|20784.7|20772.7|20787.9|20775.9|20787.9|20775.9|20784.7|20772.7|5
1750955860000|2025-06-26 16:37:40|20788.6|20776.6|20790.4|20778.4|20790.4|20778.4|20788.4|20776.4|6
1750955870000|2025-06-26 16:37:50|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|20785.9|20773.9|5
1750955880000|2025-06-26 16:38:00|20789.1|20777.1|20787.9|20775.9|20789.1|20777.1|20787.9|20775.9|3
1750955890000|2025-06-26 16:38:10|20788.4|20776.4|20788.4|20776.4|20788.4|20776.4|20788.4|20776.4|0
1750955910000|2025-06-26 16:38:30|20787.2|20775.2|20786.5|20774.5|20787.2|20775.2|20786.5|20774.5|0
1750955920000|2025-06-26 16:38:40|20784|20772|20787.9|20775.9|20787.9|20775.9|20784|20772|7
1750955930000|2025-06-26 16:38:50|20787.2|20775.2|20786.5|20774.5|20787.9|20775.9|20786.5|20774.5|6
1750955940000|2025-06-26 16:39:00|20787.9|20775.9|20789|20777|20790.4|20778.4|20787.9|20775.9|4
1750955950000|2025-06-26 16:39:10|20788.4|20776.4|20792.2|20780.2|20792.2|20780.2|20788.4|20776.4|2
1750955970000|2025-06-26 16:39:30|20790.4|20778.4|20790.4|20778.4|20790.4|20778.4|20790.4|20778.4|3
1750955980000|2025-06-26 16:39:40|20790.9|20778.9|20792.2|20780.2|20792.2|20780.2|20790.4|20778.4|0
1750956000000|2025-06-26 16:40:00|20793.4|20781.4|20796.1|20784.1|20797.2|20785.2|20792.9|20780.9|14
1750956020000|2025-06-26 16:40:20|||||||||1
1750956040000|2025-06-26 16:40:40|20797.2|20785.2|20797.3|20785.3|20797.9|20785.9|20797.2|20785.2|3
1750956060000|2025-06-26 16:41:00|20798.6|20786.6|20798.6|20786.6|20800.4|20788.4|20798.6|20786.6|3
1750956070000|2025-06-26 16:41:10|20797.4|20785.4|20799.2|20787.2|20799.2|20787.2|20794.8|20782.8|4
1750956080000|2025-06-26 16:41:20|20799.9|20787.9|20801.7|20789.7|20802.3|20790.3|20799.9|20787.9|3
1750956090000|2025-06-26 16:41:30|20803|20791|20809.2|20797.2|20809.2|20797.2|20803|20791|2
1750956100000|2025-06-26 16:41:40|20808.7|20796.7|20808.7|20796.7|20808.7|20796.7|20808.7|20796.7|0
1750956110000|2025-06-26 16:41:50|20809.2|20797.2|20808|20796|20809.2|20797.2|20808|20796|1
1750956120000|2025-06-26 16:42:00|20808.7|20796.7|20808|20796|20808.7|20796.7|20808|20796|1
1750956140000|2025-06-26 16:42:20|20808.7|20796.7|20811.7|20799.7|20811.7|20799.7|20808.7|20796.7|0
1750956150000|2025-06-26 16:42:30|20806.7|20794.7|20806.7|20794.7|20807.9|20795.9|20806.7|20794.7|5
1750956180000|2025-06-26 16:43:00|20807.3|20795.3|20806.7|20794.7|20807.3|20795.3|20806.7|20794.7|0
1750956200000|2025-06-26 16:43:20|20804.2|20792.2|20801.7|20789.7|20804.2|20792.2|20801.7|20789.7|10
1750956210000|2025-06-26 16:43:30|20802.3|20790.3|20802.3|20790.3|20802.3|20790.3|20801.7|20789.7|2
1750956220000|2025-06-26 16:43:40|20801.7|20789.7|20801.7|20789.7|20801.7|20789.7|20801.7|20789.7|1
1750956230000|2025-06-26 16:43:50|20802.3|20790.3|20801.7|20789.7|20802.3|20790.3|20801.7|20789.7|2
1750956240000|2025-06-26 16:44:00|20801|20789|20811|20799|20811|20799|20801|20789|10
1750956250000|2025-06-26 16:44:10|20811.6|20799.6|20814.2|20802.2|20814.2|20802.2|20811.6|20799.6|3
1750956260000|2025-06-26 16:44:20|20812.9|20800.9|20811|20799|20812.9|20800.9|20811|20799|6
1750956270000|2025-06-26 16:44:30|||||||||2
1750956280000|2025-06-26 16:44:40|20809.9|20797.9|20809.2|20797.2|20809.9|20797.9|20808.5|20796.5|3
1750956290000|2025-06-26 16:44:50|20811.7|20799.7|20811.7|20799.7|20811.7|20799.7|20811.7|20799.7|1
1750956300000|2025-06-26 16:45:00|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|0
1750956310000|2025-06-26 16:45:10|20809.2|20797.2|20808.5|20796.5|20809.2|20797.2|20808.5|20796.5|1
1750956320000|2025-06-26 16:45:20|20809.2|20797.2|20809.2|20797.2|20809.2|20797.2|20809.2|20797.2|3
1750956330000|2025-06-26 16:45:30|20808.5|20796.5|20808.5|20796.5|20808.5|20796.5|20808.5|20796.5|1
1750956340000|2025-06-26 16:45:40|20806.6|20794.6|20805.3|20793.3|20806.6|20794.6|20804.8|20792.8|4
1750956350000|2025-06-26 16:45:50|20804.8|20792.8|20805.3|20793.3|20806|20794|20804.8|20792.8|0
1750956360000|2025-06-26 16:46:00|20806|20794|20812.3|20800.3|20812.3|20800.3|20806|20794|3
1750956370000|2025-06-26 16:46:10|20809.7|20797.7|20806.5|20794.5|20809.7|20797.7|20806.5|20794.5|20
1750956380000|2025-06-26 16:46:20|20807.8|20795.8|20808.5|20796.5|20808.5|20796.5|20807.8|20795.8|6
1750956390000|2025-06-26 16:46:30|20810.3|20798.3|20809.8|20797.8|20810.3|20798.3|20809.8|20797.8|1
1750956400000|2025-06-26 16:46:40|20806|20794|20809.8|20797.8|20809.8|20797.8|20806|20794|4
1750956410000|2025-06-26 16:46:50|20810.3|20798.3|20810.3|20798.3|20810.3|20798.3|20810.3|20798.3|0
1750956430000|2025-06-26 16:47:10|20809.8|20797.8|20812.3|20800.3|20812.3|20800.3|20809.8|20797.8|0
1750956440000|2025-06-26 16:47:20|20814.2|20802.2|20813.5|20801.5|20814.2|20802.2|20813.5|20801.5|0
1750956450000|2025-06-26 16:47:30|20811|20799|20814.8|20802.8|20815.3|20803.3|20811|20799|5
1750956460000|2025-06-26 16:47:40|20814.1|20802.1|20811|20799|20814.1|20802.1|20808.5|20796.5|5
1750956470000|2025-06-26 16:47:50|20810.3|20798.3|20807.8|20795.8|20810.3|20798.3|20807.8|20795.8|3
1750956480000|2025-06-26 16:48:00|20809|20797|20811.7|20799.7|20811.7|20799.7|20807.8|20795.8|5
1750956490000|2025-06-26 16:48:10|20811|20799|20811|20799|20811|20799|20811|20799|0
1750956510000|2025-06-26 16:48:30|||||||||1
1750956520000|2025-06-26 16:48:40|20814.2|20802.2|20813.5|20801.5|20814.2|20802.2|20813.5|20801.5|1
1750956530000|2025-06-26 16:48:50|20812.8|20800.8|20813.5|20801.5|20814.2|20802.2|20812.8|20800.8|1
1750956550000|2025-06-26 16:49:10|20816|20804|20814.2|20802.2|20816|20804|20814.2|20802.2|2
1750956560000|2025-06-26 16:49:20|||||||||1
1750956570000|2025-06-26 16:49:30|20813.5|20801.5|20813.5|20801.5|20813.5|20801.5|20813.5|20801.5|0
1750956580000|2025-06-26 16:49:40|20812.4|20800.4|20811|20799|20812.4|20800.4|20810.3|20798.3|2
1750956600000|2025-06-26 16:50:00|20812.3|20800.3|20816|20804|20816|20804|20812.3|20800.3|6
1750956620000|2025-06-26 16:50:20|20815.5|20803.5|20816|20804|20816|20804|20815.5|20803.5|3
1750956640000|2025-06-26 16:50:40|20816.7|20804.7|20818.5|20806.5|20818.5|20806.5|20816.7|20804.7|2
1750956650000|2025-06-26 16:50:50|20816|20804|20818.5|20806.5|20818.5|20806.5|20816|20804|4
1750956690000|2025-06-26 16:51:30|20819.6|20807.6|20829.2|20817.2|20829.8|20817.8|20819.6|20807.6|27
1750956700000|2025-06-26 16:51:40|20828.5|20816.5|20824.9|20812.9|20828.5|20816.5|20824.9|20812.9|19
1750956710000|2025-06-26 16:51:50|20822.8|20810.8|20822.8|20810.8|20822.8|20810.8|20822.8|20810.8|14
1750956720000|2025-06-26 16:52:00|20822.1|20810.1|20822.1|20810.1|20822.1|20810.1|20821.6|20809.6|2
1750956740000|2025-06-26 16:52:20|20827.1|20815.1|20824.6|20812.6|20827.1|20815.1|20824.6|20812.6|5
1750956750000|2025-06-26 16:52:30|20824.1|20812.1|20820.9|20808.9|20824.1|20812.1|20820.9|20808.9|1
1750956760000|2025-06-26 16:52:40|20820.3|20808.3|20819.6|20807.6|20822.1|20810.1|20819.6|20807.6|2
1750956770000|2025-06-26 16:52:50|20818.4|20806.4|20815.9|20803.9|20818.4|20806.4|20813.4|20801.4|42
1750956780000|2025-06-26 16:53:00|20815.3|20803.3|20819.1|20807.1|20820.3|20808.3|20815.3|20803.3|10
1750956790000|2025-06-26 16:53:10|20817.1|20805.1|20817.1|20805.1|20817.1|20805.1|20817.1|20805.1|1
1750956810000|2025-06-26 16:53:30|20817.7|20805.7|20817.1|20805.1|20819.1|20807.1|20817.1|20805.1|3
1750956820000|2025-06-26 16:53:40|20817.8|20805.8|20817.1|20805.1|20817.8|20805.8|20817.1|20805.1|1
1750956830000|2025-06-26 16:53:50|20816.6|20804.6|20815.3|20803.3|20816.6|20804.6|20815.3|20803.3|2
1750956840000|2025-06-26 16:54:00|||||||||2
1750956850000|2025-06-26 16:54:10|||||||||4
1750956860000|2025-06-26 16:54:20|20814.6|20802.6|20815.3|20803.3|20815.3|20803.3|20814.1|20802.1|3
1750956870000|2025-06-26 16:54:30|20815.9|20803.9|20815.3|20803.3|20815.9|20803.9|20815.3|20803.3|0
1750956880000|2025-06-26 16:54:40|20816.6|20804.6|20816.6|20804.6|20816.6|20804.6|20816.6|20804.6|1
1750956890000|2025-06-26 16:54:50|20820.3|20808.3|20822.8|20810.8|20824.6|20812.6|20819.6|20807.6|21
1750956900000|2025-06-26 16:55:00|20823.4|20811.4|20822.8|20810.8|20823.4|20811.4|20822.1|20810.1|0
1750956910000|2025-06-26 16:55:10|20824.6|20812.6|20825.3|20813.3|20825.3|20813.3|20824.6|20812.6|1
1750956920000|2025-06-26 16:55:20|20826.6|20814.6|20832.7|20820.7|20832.7|20820.7|20826.6|20814.6|2
1750956930000|2025-06-26 16:55:30|20832.1|20820.1|20829.6|20817.6|20832.1|20820.1|20829.6|20817.6|6
1750956940000|2025-06-26 16:55:40|20830.3|20818.3|20829.6|20817.6|20830.3|20818.3|20829.6|20817.6|3
1750956950000|2025-06-26 16:55:50|20830.3|20818.3|20829.6|20817.6|20830.3|20818.3|20827.8|20815.8|10
1750956960000|2025-06-26 16:56:00|20828.5|20816.5|20829.6|20817.6|20829.6|20817.6|20827.1|20815.1|6
1750956970000|2025-06-26 16:56:10|20829.1|20817.1|20829.6|20817.6|20829.6|20817.6|20829.1|20817.1|1
1750956980000|2025-06-26 16:56:20|20829.1|20817.1|20830.9|20818.9|20831.6|20819.6|20829.1|20817.1|7
1750956990000|2025-06-26 16:56:30|20830.3|20818.3|20827.9|20815.9|20831.6|20819.6|20827.9|20815.9|58
1750957000000|2025-06-26 16:56:40|20832.4|20820.4|20826|20814|20832.9|20820.9|20823.5|20811.5|52
1750957010000|2025-06-26 16:56:50|20826.7|20814.7|20826|20814|20826.7|20814.7|20826|20814|1
1750957020000|2025-06-26 16:57:00|20825.4|20813.4|20826|20814|20826|20814|20825.4|20813.4|0
1750957030000|2025-06-26 16:57:10|20829.2|20817.2|20828.5|20816.5|20829.2|20817.2|20828.5|20816.5|2
1750957040000|2025-06-26 16:57:20|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|20829.7|20817.7|1
1750957060000|2025-06-26 16:57:40|20829.1|20817.1|20828.5|20816.5|20829.1|20817.1|20828.5|20816.5|1
1750957070000|2025-06-26 16:57:50|20829.2|20817.2|20831.7|20819.7|20831.7|20819.7|20829.2|20817.2|3
1750957080000|2025-06-26 16:58:00|20832.9|20820.9|20836|20824|20836|20824|20832.9|20820.9|1
1750957090000|2025-06-26 16:58:10|20834.2|20822.2|20829.2|20817.2|20835.3|20823.3|20829.2|20817.2|6
1750957100000|2025-06-26 16:58:20|20828.5|20816.5|20826|20814|20828.5|20816.5|20826|20814|1
1750957110000|2025-06-26 16:58:30|20824.9|20812.9|20824.2|20812.2|20824.9|20812.9|20824.2|20812.2|1
1750957120000|2025-06-26 16:58:40|20823.5|20811.5|20826|20814|20826|20814|20823.5|20811.5|7
1750957130000|2025-06-26 16:58:50|20826.7|20814.7|20826.7|20814.7|20826.7|20814.7|20826.7|20814.7|3
1750957150000|2025-06-26 16:59:10|20827.4|20815.4|20831|20819|20831|20819|20827.4|20815.4|10
1750957160000|2025-06-26 16:59:20|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|1
1750957170000|2025-06-26 16:59:30|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|20832.8|20820.8|0
1750957180000|2025-06-26 16:59:40|20832.2|20820.2|20831|20819|20832.2|20820.2|20831|20819|0
1750957200000|2025-06-26 17:00:00|20834.2|20822.2|20834.7|20822.7|20834.7|20822.7|20833.5|20821.5|4
1750957210000|2025-06-26 17:00:10|20834.2|20822.2|20830.3|20818.3|20834.9|20822.9|20830.3|20818.3|9
1750957220000|2025-06-26 17:00:20|20827.5|20815.5|20827.1|20815.1|20827.8|20815.8|20821.4|20809.4|48
1750957230000|2025-06-26 17:00:30|20826.5|20814.5|20826.5|20814.5|20827.1|20815.1|20826.5|20814.5|2
1750957240000|2025-06-26 17:00:40|20827.1|20815.1|20827.1|20815.1|20827.8|20815.8|20824.6|20812.6|3
1750957250000|2025-06-26 17:00:50|20826.4|20814.4|20827.1|20815.1|20829.6|20817.6|20826.4|20814.4|3
1750957260000|2025-06-26 17:01:00|20825.3|20813.3|20827.8|20815.8|20827.8|20815.8|20825.3|20813.3|2
1750957280000|2025-06-26 17:01:20|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|0
1750957290000|2025-06-26 17:01:30|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|1
1750957300000|2025-06-26 17:01:40|20827.1|20815.1|20827.8|20815.8|20827.8|20815.8|20827.1|20815.1|0
1750957310000|2025-06-26 17:01:50|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|20827.1|20815.1|0
1750957320000|2025-06-26 17:02:00|20827.8|20815.8|20827.8|20815.8|20827.8|20815.8|20826.5|20814.5|2
1750957330000|2025-06-26 17:02:10|20826.4|20814.4|20820.8|20808.8|20826.4|20814.4|20820.8|20808.8|10
1750957350000|2025-06-26 17:02:30|20823.9|20811.9|20822.5|20810.5|20823.9|20811.9|20821.3|20809.3|13
1750957370000|2025-06-26 17:02:50|20823.9|20811.9|20826.4|20814.4|20827|20815|20823.9|20811.9|13
1750957380000|2025-06-26 17:03:00|20827|20815|20827|20815|20828.2|20816.2|20827|20815|1
1750957390000|2025-06-26 17:03:10|20825.7|20813.7|20830.7|20818.7|20830.7|20818.7|20825.7|20813.7|6
1750957400000|2025-06-26 17:03:20|||||||||1
1750957410000|2025-06-26 17:03:30|||||||||8
1750957420000|2025-06-26 17:03:40|20831.4|20819.4|20832|20820|20832.6|20820.6|20831.4|20819.4|2
1750957430000|2025-06-26 17:03:50|20831.4|20819.4|20830.1|20818.1|20831.4|20819.4|20830.1|20818.1|1
1750957440000|2025-06-26 17:04:00|20828.2|20816.2|20829.5|20817.5|20830.7|20818.7|20828.2|20816.2|4
1750957450000|2025-06-26 17:04:10|20830|20818|20830.7|20818.7|20830.7|20818.7|20830|20818|2
1750957460000|2025-06-26 17:04:20|||||||||1
1750957470000|2025-06-26 17:04:30|20830.1|20818.1|20823.2|20811.2|20830.1|20818.1|20823.2|20811.2|5
1750957490000|2025-06-26 17:04:50|20822|20810|20821.4|20809.4|20822|20810|20821.4|20809.4|3
1750957500000|2025-06-26 17:05:00|20818.9|20806.9|20818.9|20806.9|20822|20810|20818.2|20806.2|4
1750957510000|2025-06-26 17:05:10|20818.2|20806.2|20816.4|20804.4|20818.2|20806.2|20816.4|20804.4|1
1750957520000|2025-06-26 17:05:20|20815.7|20803.7|20820.7|20808.7|20821.4|20809.4|20815.7|20803.7|6
1750957530000|2025-06-26 17:05:30|20820.1|20808.1|20818.2|20806.2|20820.1|20808.1|20818.2|20806.2|1
1750957540000|2025-06-26 17:05:40|20817.5|20805.5|20813.6|20801.6|20818.8|20806.8|20810|20798|30
1750957550000|2025-06-26 17:05:50|20814.3|20802.3|20815.6|20803.6|20815.6|20803.6|20814.3|20802.3|0
1750957560000|2025-06-26 17:06:00|20816.1|20804.1|20824.3|20812.3|20825|20813|20816.1|20804.1|5
1750957570000|2025-06-26 17:06:10|20823.1|20811.1|20825.4|20813.4|20826.1|20814.1|20823.1|20811.1|15
1750957590000|2025-06-26 17:06:30|20822.9|20810.9|20822.9|20810.9|20822.9|20810.9|20822.9|20810.9|1
1750957600000|2025-06-26 17:06:40|20819.2|20807.2|20819.2|20807.2|20819.2|20807.2|20819.2|20807.2|5
1750957620000|2025-06-26 17:07:00|20818.6|20806.6|20818.6|20806.6|20818.6|20806.6|20818.6|20806.6|0
1750957630000|2025-06-26 17:07:10|20819.2|20807.2|20819.2|20807.2|20819.2|20807.2|20819.2|20807.2|0
1750957650000|2025-06-26 17:07:30|20819.9|20807.9|20819.3|20807.3|20819.9|20807.9|20818.6|20806.6|4
1750957660000|2025-06-26 17:07:40|20819.2|20807.2|20814.7|20802.7|20819.2|20807.2|20814.2|20802.2|2
1750957670000|2025-06-26 17:07:50|20816.1|20804.1|20814.7|20802.7|20816.1|20804.1|20814.7|20802.7|0
1750957680000|2025-06-26 17:08:00|20814|20802|20814.7|20802.7|20814.7|20802.7|20814|20802|4
1750957690000|2025-06-26 17:08:10|20813.5|20801.5|20817.2|20805.2|20817.2|20805.2|20809.7|20797.7|25
1750957700000|2025-06-26 17:08:20|20828.6|20816.6|20827.9|20815.9|20828.6|20816.6|20827.9|20815.9|9
1750957720000|2025-06-26 17:08:40|20826.2|20814.2|20822.2|20810.2|20826.2|20814.2|20820.4|20808.4|3
1750957730000|2025-06-26 17:08:50|20821.7|20809.7|20821.7|20809.7|20821.7|20809.7|20821.7|20809.7|0
1750957740000|2025-06-26 17:09:00|||||||||1
1750957750000|2025-06-26 17:09:10|20816.1|20804.1|20814.2|20802.2|20816.1|20804.1|20814.2|20802.2|1
1750957760000|2025-06-26 17:09:20|20813.6|20801.6|20811.1|20799.1|20814.2|20802.2|20811.1|20799.1|5
1750957780000|2025-06-26 17:09:40|20815.4|20803.4|20816.1|20804.1|20816.1|20804.1|20814.7|20802.7|11
1750957790000|2025-06-26 17:09:50|||||||||6
1750957800000|2025-06-26 17:10:00|20816.8|20804.8|20822.5|20810.5|20822.5|20810.5|20816.8|20804.8|11
1750957810000|2025-06-26 17:10:10|20823.6|20811.6|20832.5|20820.5|20832.5|20820.5|20823.6|20811.6|5
1750957820000|2025-06-26 17:10:20|20834.3|20822.3|20841.8|20829.8|20841.8|20829.8|20834.3|20822.3|11
1750957830000|2025-06-26 17:10:30|20839.9|20827.9|20837.4|20825.4|20840.5|20828.5|20837.4|20825.4|34
1750957840000|2025-06-26 17:10:40|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|20838.6|20826.6|0
1750957850000|2025-06-26 17:10:50|20837.5|20825.5|20837.5|20825.5|20837.5|20825.5|20837.5|20825.5|5
1750957860000|2025-06-26 17:11:00|20836.9|20824.9|20836.9|20824.9|20836.9|20824.9|20836.9|20824.9|0
1750957880000|2025-06-26 17:11:20|20837.5|20825.5|20840|20828|20840|20828|20837.5|20825.5|0
1750957890000|2025-06-26 17:11:30|20839.4|20827.4|20834.8|20822.8|20839.4|20827.4|20833.6|20821.6|11
1750957900000|2025-06-26 17:11:40|20835.5|20823.5|20835.4|20823.4|20836.1|20824.1|20834.8|20822.8|6
1750957920000|2025-06-26 17:12:00|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|1
1750957930000|2025-06-26 17:12:10|20836.1|20824.1|20836.1|20824.1|20836.1|20824.1|20835.4|20823.4|2
1750957940000|2025-06-26 17:12:20|20835.4|20823.4|20835.4|20823.4|20835.4|20823.4|20835.4|20823.4|0
1750957950000|2025-06-26 17:12:30|20836|20824|20837.9|20825.9|20838.6|20826.6|20836|20824|1
1750957960000|2025-06-26 17:12:40|20837.3|20825.3|20831|20819|20837.3|20825.3|20831|20819|8
1750957970000|2025-06-26 17:12:50|20830.4|20818.4|20831.1|20819.1|20831.1|20819.1|20830.4|20818.4|0
1750957980000|2025-06-26 17:13:00|20832.9|20820.9|20833.6|20821.6|20833.6|20821.6|20832.9|20820.9|1
1750957990000|2025-06-26 17:13:10|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|2
1750958000000|2025-06-26 17:13:20|20831.7|20819.7|20832.2|20820.2|20832.2|20820.2|20831.7|20819.7|1
1750958010000|2025-06-26 17:13:30|20831|20819|20829.7|20817.7|20831|20819|20829.7|20817.7|11
1750958020000|2025-06-26 17:13:40|20830.4|20818.4|20831.5|20819.5|20831.5|20819.5|20830.4|20818.4|0
1750958040000|2025-06-26 17:14:00|||||||||1
1750958060000|2025-06-26 17:14:20|20831|20819|20830.3|20818.3|20831|20819|20825.8|20813.8|2
1750958070000|2025-06-26 17:14:30|20832.2|20820.2|20830.8|20818.8|20832.2|20820.2|20830.8|20818.8|3
1750958080000|2025-06-26 17:14:40|20830.1|20818.1|20830.8|20818.8|20830.8|20818.8|20829.6|20817.6|3
1750958090000|2025-06-26 17:14:50|20831.5|20819.5|20832.2|20820.2|20832.2|20820.2|20830.8|20818.8|0
1750958100000|2025-06-26 17:15:00|||||||||1
1750958120000|2025-06-26 17:15:20|20830.3|20818.3|20831.5|20819.5|20831.5|20819.5|20830.3|20818.3|4
1750958160000|2025-06-26 17:16:00|20834|20822|20834|20822|20834|20822|20834|20822|1
1750958170000|2025-06-26 17:16:10|20834.6|20822.6|20842.2|20830.2|20842.2|20830.2|20834.6|20822.6|4
1750958180000|2025-06-26 17:16:20|20837.2|20825.2|20835.8|20823.8|20837.2|20825.2|20835.3|20823.3|7
1750958190000|2025-06-26 17:16:30|20835.3|20823.3|20835.3|20823.3|20835.3|20823.3|20834.6|20822.6|2
1750958200000|2025-06-26 17:16:40|20835.8|20823.8|20837.8|20825.8|20837.8|20825.8|20835.8|20823.8|1
1750958220000|2025-06-26 17:17:00|20837.2|20825.2|20833.2|20821.2|20837.2|20825.2|20833.2|20821.2|4
1750958230000|2025-06-26 17:17:10|20832.6|20820.6|20833.3|20821.3|20833.3|20821.3|20832.6|20820.6|10
1750958240000|2025-06-26 17:17:20|20834|20822|20832.1|20820.1|20834|20822|20832.1|20820.1|2
1750958250000|2025-06-26 17:17:30|20831.5|20819.5|20836.5|20824.5|20836.5|20824.5|20831.5|20819.5|3
1750958260000|2025-06-26 17:17:40|20839.7|20827.7|20839.7|20827.7|20839.7|20827.7|20839.7|20827.7|1
1750958270000|2025-06-26 17:17:50|20839|20827|20839|20827|20839|20827|20839|20827|0
1750958280000|2025-06-26 17:18:00|20839.7|20827.7|20840.8|20828.8|20840.8|20828.8|20839.7|20827.7|2
1750958290000|2025-06-26 17:18:10|20842.2|20830.2|20840.8|20828.8|20842.2|20830.2|20840.2|20828.2|0
1750958300000|2025-06-26 17:18:20|20844|20832|20840.8|20828.8|20844|20832|20840.8|20828.8|7
1750958310000|2025-06-26 17:18:30|20839.6|20827.6|20839.6|20827.6|20839.6|20827.6|20839.6|20827.6|0
1750958320000|2025-06-26 17:18:40|20840.8|20828.8|20840.2|20828.2|20840.8|20828.8|20840.2|20828.2|4
1750958330000|2025-06-26 17:18:50|20841.5|20829.5|20838.3|20826.3|20841.5|20829.5|20835.8|20823.8|5
1750958350000|2025-06-26 17:19:10|20837.7|20825.7|20837.7|20825.7|20838.3|20826.3|20835.8|20823.8|6
1750958360000|2025-06-26 17:19:20|20837.1|20825.1|20837.1|20825.1|20838.3|20826.3|20836.5|20824.5|4
1750958370000|2025-06-26 17:19:30|||||||||1
1750958410000|2025-06-26 17:20:10|20837|20825|20837|20825|20837|20825|20837|20825|1
1750958420000|2025-06-26 17:20:20|20839.1|20827.1|20840.2|20828.2|20840.2|20828.2|20839.1|20827.1|10
1750958450000|2025-06-26 17:20:50|20839.7|20827.7|20838.3|20826.3|20839.7|20827.7|20836.5|20824.5|5
1750958460000|2025-06-26 17:21:00|20839|20827|20839.7|20827.7|20840.9|20828.9|20839|20827|6
1750958480000|2025-06-26 17:21:20|20839|20827|20836.5|20824.5|20839|20827|20835.8|20823.8|5
1750958500000|2025-06-26 17:21:40|20833.7|20821.7|20833.3|20821.3|20834|20822|20833.3|20821.3|29
1750958510000|2025-06-26 17:21:50|20834|20822|20833.3|20821.3|20834|20822|20833.3|20821.3|2
1750958530000|2025-06-26 17:22:10|20832.6|20820.6|20825.8|20813.8|20832.6|20820.6|20825.5|20813.5|26
1750958540000|2025-06-26 17:22:20|20825.1|20813.1|20828.8|20816.8|20828.9|20816.9|20825.1|20813.1|2
1750958550000|2025-06-26 17:22:30|20826.9|20814.9|20826.9|20814.9|20826.9|20814.9|20826.3|20814.3|28
1750958560000|2025-06-26 17:22:40|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|1
1750958580000|2025-06-26 17:23:00|20826.9|20814.9|20826.9|20814.9|20827.6|20815.6|20826.9|20814.9|3
1750958590000|2025-06-26 17:23:10|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|0
1750958610000|2025-06-26 17:23:30|||||||||1
1750958620000|2025-06-26 17:23:40|20828.3|20816.3|20828.2|20816.2|20828.8|20816.8|20828.2|20816.2|2
1750958630000|2025-06-26 17:23:50|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|20827.6|20815.6|0
1750958640000|2025-06-26 17:24:00|||||||||2
1750958660000|2025-06-26 17:24:20|20826.2|20814.2|20823.8|20811.8|20826.2|20814.2|20820.1|20808.1|16
1750958670000|2025-06-26 17:24:30|20825.1|20813.1|20825.1|20813.1|20825.8|20813.8|20825.1|20813.1|1
1750958690000|2025-06-26 17:24:50|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|20824.5|20812.5|0
1750958700000|2025-06-26 17:25:00|20825.8|20813.8|20827.6|20815.6|20827.6|20815.6|20825.8|20813.8|1
1750958710000|2025-06-26 17:25:10|||||||||8
1750958730000|2025-06-26 17:25:30|20827|20815|20830.6|20818.6|20831.3|20819.3|20827|20815|3
1750958740000|2025-06-26 17:25:40|20833.4|20821.4|20838.7|20826.7|20838.7|20826.7|20833.4|20821.4|46
1750958750000|2025-06-26 17:25:50|20838.1|20826.1|20835.6|20823.6|20838.1|20826.1|20835.6|20823.6|5
1750958760000|2025-06-26 17:26:00|20836.2|20824.2|20837.6|20825.6|20837.6|20825.6|20836.2|20824.2|3
1750958770000|2025-06-26 17:26:10|20839.5|20827.5|20842.6|20830.6|20842.6|20830.6|20839.5|20827.5|3
1750958780000|2025-06-26 17:26:20|20841.3|20829.3|20841.3|20829.3|20841.3|20829.3|20841.3|20829.3|1
1750958790000|2025-06-26 17:26:30|20842.6|20830.6|20840.1|20828.1|20842.6|20830.6|20840.1|20828.1|1
1750958800000|2025-06-26 17:26:40|20840.8|20828.8|20841.9|20829.9|20841.9|20829.9|20838.1|20826.1|8
1750958810000|2025-06-26 17:26:50|20842.6|20830.6|20840.1|20828.1|20842.6|20830.6|20838.1|20826.1|2
1750958820000|2025-06-26 17:27:00|||||||||1
1750958830000|2025-06-26 17:27:10|20839.4|20827.4|20837.6|20825.6|20842.6|20830.6|20837.6|20825.6|5
1750958840000|2025-06-26 17:27:20|20836.2|20824.2|20837.6|20825.6|20837.6|20825.6|20836.2|20824.2|3
1750958870000|2025-06-26 17:27:50|||||||||1
1750958890000|2025-06-26 17:28:10|20841.3|20829.3|20840.6|20828.6|20843.3|20831.3|20840.6|20828.6|5
1750958900000|2025-06-26 17:28:20|20838.3|20826.3|20840.1|20828.1|20840.1|20828.1|20838.3|20826.3|5
1750958910000|2025-06-26 17:28:30|20838.4|20826.4|20840.1|20828.1|20840.1|20828.1|20838.4|20826.4|7
1750958920000|2025-06-26 17:28:40|20839.5|20827.5|20839.5|20827.5|20839.5|20827.5|20839.5|20827.5|0
1750958930000|2025-06-26 17:28:50|20841.9|20829.9|20840.1|20828.1|20841.9|20829.9|20840.1|20828.1|2
1750958940000|2025-06-26 17:29:00|20839.4|20827.4|20839.4|20827.4|20839.4|20827.4|20839.4|20827.4|3
1750958950000|2025-06-26 17:29:10|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|20840.1|20828.1|1
1750958960000|2025-06-26 17:29:20|20840.6|20828.6|20840.6|20828.6|20840.6|20828.6|20840.6|20828.6|0
1750958970000|2025-06-26 17:29:30|20839.4|20827.4|20839.4|20827.4|20839.4|20827.4|20839.4|20827.4|3
1750958980000|2025-06-26 17:29:40|20840.1|20828.1|20841.9|20829.9|20841.9|20829.9|20840.1|20828.1|1
1750958990000|2025-06-26 17:29:50|20842.6|20830.6|20843.3|20831.3|20843.3|20831.3|20842.6|20830.6|0
1750959000000|2025-06-26 17:30:00|20842.6|20830.6|20843.8|20831.8|20843.8|20831.8|20842.6|20830.6|1
1750959010000|2025-06-26 17:30:10|20844.5|20832.5|20844.4|20832.4|20844.5|20832.5|20844.4|20832.4|3
1750959020000|2025-06-26 17:30:20|20845.1|20833.1|20841.9|20829.9|20845.6|20833.6|20841.9|20829.9|5
1750959030000|2025-06-26 17:30:30|20842.6|20830.6|20840.5|20828.5|20842.6|20830.6|20839.9|20827.9|7
1750959040000|2025-06-26 17:30:40|20841.2|20829.2|20844.9|20832.9|20844.9|20832.9|20841.2|20829.2|3
1750959050000|2025-06-26 17:30:50|20845.5|20833.5|20843|20831|20846.2|20834.2|20843|20831|1
1750959060000|2025-06-26 17:31:00|20843.7|20831.7|20843.7|20831.7|20843.7|20831.7|20843.7|20831.7|0
1750959080000|2025-06-26 17:31:20|20844.2|20832.2|20844.2|20832.2|20844.2|20832.2|20844.2|20832.2|0
1750959090000|2025-06-26 17:31:30|||||||||2
1750959100000|2025-06-26 17:31:40|20842.9|20830.9|20835.5|20823.5|20842.9|20830.9|20835.5|20823.5|52
1750959110000|2025-06-26 17:31:50|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|20834.8|20822.8|0
1750959120000|2025-06-26 17:32:00|||||||||1
1750959130000|2025-06-26 17:32:10|20834.2|20822.2|20832.9|20820.9|20834.2|20822.2|20832.9|20820.9|2
1750959140000|2025-06-26 17:32:20|20833.4|20821.4|20829.8|20817.8|20834.8|20822.8|20829.1|20817.1|9
1750959150000|2025-06-26 17:32:30|20829.1|20817.1|20828.4|20816.4|20829.1|20817.1|20828.4|20816.4|3
1750959160000|2025-06-26 17:32:40|20827.9|20815.9|20827.9|20815.9|20829.1|20817.1|20827.9|20815.9|0
1750959180000|2025-06-26 17:33:00|20827.3|20815.3|20822.3|20810.3|20829.8|20817.8|20822.3|20810.3|11
1750959190000|2025-06-26 17:33:10|20823.5|20811.5|20824.1|20812.1|20825.4|20813.4|20822.3|20810.3|4
1750959200000|2025-06-26 17:33:20|20824.8|20812.8|20825.4|20813.4|20825.4|20813.4|20824.8|20812.8|1
1750959210000|2025-06-26 17:33:30|20824.2|20812.2|20822.3|20810.3|20824.2|20812.2|20822.3|20810.3|1
1750959220000|2025-06-26 17:33:40|20823|20811|20829.1|20817.1|20829.1|20817.1|20823|20811|5
1750959240000|2025-06-26 17:34:00|20827.3|20815.3|20826.2|20814.2|20830.5|20818.5|20826.2|20814.2|9
1750959250000|2025-06-26 17:34:10|20826.7|20814.7|20824.2|20812.2|20826.7|20814.7|20824.2|20812.2|2
1750959260000|2025-06-26 17:34:20|20823.7|20811.7|20824.2|20812.2|20824.2|20812.2|20823.7|20811.7|0
1750959270000|2025-06-26 17:34:30|20822.3|20810.3|20822.3|20810.3|20822.3|20810.3|20822.3|20810.3|11
1750959300000|2025-06-26 17:35:00|20825.3|20813.3|20812.3|20800.3|20825.3|20813.3|20810.3|20798.3|16
1750959310000|2025-06-26 17:35:10|20811.6|20799.6|20816.6|20804.6|20816.6|20804.6|20811.6|20799.6|23
1750959320000|2025-06-26 17:35:20|20819.1|20807.1|20822.3|20810.3|20824.2|20812.2|20819.1|20807.1|22
1750959330000|2025-06-26 17:35:30|20826|20814|20821|20809|20827.3|20815.3|20821|20809|6
1750959340000|2025-06-26 17:35:40|20820.3|20808.3|20824.1|20812.1|20824.8|20812.8|20819.1|20807.1|6
1750959350000|2025-06-26 17:35:50|20824.8|20812.8|20821.6|20809.6|20824.8|20812.8|20821.6|20809.6|10
1750959360000|2025-06-26 17:36:00|20819.1|20807.1|20819.1|20807.1|20819.1|20807.1|20819.1|20807.1|12
1750959370000|2025-06-26 17:36:10|20819.8|20807.8|20814.8|20802.8|20819.8|20807.8|20814.8|20802.8|19
1750959380000|2025-06-26 17:36:20|20815.3|20803.3|20816.6|20804.6|20817.3|20805.3|20815.3|20803.3|2
1750959400000|2025-06-26 17:36:40|20815.9|20803.9|20814.1|20802.1|20815.9|20803.9|20809.8|20797.8|9
1750959410000|2025-06-26 17:36:50|20814.8|20802.8|20814.1|20802.1|20815.3|20803.3|20814.1|20802.1|0
1750959420000|2025-06-26 17:37:00|20813|20801|20818.5|20806.5|20818.5|20806.5|20809.8|20797.8|15
1750959430000|2025-06-26 17:37:10|20814.1|20802.1|20813.5|20801.5|20814.8|20802.8|20813.5|20801.5|1
1750959440000|2025-06-26 17:37:20|20815.5|20803.5|20810.9|20798.9|20815.5|20803.5|20810.9|20798.9|6
1750959450000|2025-06-26 17:37:30|20810.3|20798.3|20809.1|20797.1|20810.3|20798.3|20809.1|20797.1|0
1750959460000|2025-06-26 17:37:40|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|20809.8|20797.8|1
1750959490000|2025-06-26 17:38:10|20803.4|20791.4|20796.6|20784.6|20803.4|20791.4|20796.5|20784.5|50
1750959500000|2025-06-26 17:38:20|20797.1|20785.1|20799.1|20787.1|20800.5|20788.5|20797.1|20785.1|11
1750959510000|2025-06-26 17:38:30|20794.8|20782.8|20786|20774|20795.5|20783.5|20784.1|20772.1|15
1750959520000|2025-06-26 17:38:40|20785.5|20773.5|20786|20774|20786|20774|20784.8|20772.8|2
1750959530000|2025-06-26 17:38:50|20787.8|20775.8|20786.6|20774.6|20788.5|20776.5|20786.6|20774.6|8
1750959540000|2025-06-26 17:39:00|20785.9|20773.9|20786|20774|20786|20774|20784.8|20772.8|4
1750959550000|2025-06-26 17:39:10|20784.1|20772.1|20785.9|20773.9|20785.9|20773.9|20783.4|20771.4|14
1750959560000|2025-06-26 17:39:20|20786.6|20774.6|20786.6|20774.6|20786.6|20774.6|20784.1|20772.1|2
1750959570000|2025-06-26 17:39:30|20787.1|20775.1|20793|20781|20793|20781|20787.1|20775.1|16
1750959580000|2025-06-26 17:39:40|20794.2|20782.2|20794.1|20782.1|20794.8|20782.8|20793.5|20781.5|8
1750959590000|2025-06-26 17:39:50|20794.8|20782.8|20795.3|20783.3|20795.3|20783.3|20794.8|20782.8|1
1750959600000|2025-06-26 17:40:00|20794.8|20782.8|20797.3|20785.3|20797.3|20785.3|20794.1|20782.1|13
1750959610000|2025-06-26 17:40:10|20797.8|20785.8|20799.8|20787.8|20799.8|20787.8|20797.8|20785.8|2
1750959620000|2025-06-26 17:40:20|20796.6|20784.6|20796|20784|20796.6|20784.6|20795.5|20783.5|3
1750959630000|2025-06-26 17:40:30|20794.8|20782.8|20794.8|20782.8|20794.8|20782.8|20794.8|20782.8|0
1750959640000|2025-06-26 17:40:40|20795.5|20783.5|20795.5|20783.5|20795.5|20783.5|20795.5|20783.5|2
1750959650000|2025-06-26 17:40:50|20796.2|20784.2|20793.7|20781.7|20796.2|20784.2|20792.4|20780.4|5
1750959660000|2025-06-26 17:41:00|20793|20781|20796.8|20784.8|20796.8|20784.8|20792.4|20780.4|2
1750959670000|2025-06-26 17:41:10|20796.7|20784.7|20797.4|20785.4|20797.4|20785.4|20796.2|20784.2|1
1750959680000|2025-06-26 17:41:20|20796.8|20784.8|20798|20786|20798|20786|20794.2|20782.2|2
1750959690000|2025-06-26 17:41:30|20797.4|20785.4|20795.5|20783.5|20797.4|20785.4|20795.5|20783.5|0
1750959700000|2025-06-26 17:41:40|20796.8|20784.8|20796.8|20784.8|20796.8|20784.8|20796.1|20784.1|4
1750959710000|2025-06-26 17:41:50|20796.1|20784.1|20793|20781|20796.1|20784.1|20792.4|20780.4|3
1750959720000|2025-06-26 17:42:00|20791.8|20779.8|20791.1|20779.1|20791.8|20779.8|20791.1|20779.1|2
1750959730000|2025-06-26 17:42:10|20791.8|20779.8|20791.1|20779.1|20791.8|20779.8|20791.1|20779.1|2
1750959740000|2025-06-26 17:42:20|20791.8|20779.8|20792.4|20780.4|20792.4|20780.4|20791.1|20779.1|0
1750959750000|2025-06-26 17:42:30|20791.8|20779.8|20786.8|20774.8|20791.8|20779.8|20783|20771|2
1750959760000|2025-06-26 17:42:40|20788.6|20776.6|20788|20776|20789.3|20777.3|20788|20776|2
1750959770000|2025-06-26 17:42:50|20785.5|20773.5|20786.8|20774.8|20786.8|20774.8|20785.5|20773.5|1
1750959780000|2025-06-26 17:43:00|20787.4|20775.4|20788|20776|20788|20776|20787.4|20775.4|11
1750959790000|2025-06-26 17:43:10|20786.7|20774.7|20786.7|20774.7|20788|20776|20786.7|20774.7|2
1750959800000|2025-06-26 17:43:20|20783.6|20771.6|20783|20771|20783.6|20771.6|20780.5|20768.5|6
1750959810000|2025-06-26 17:43:30|||||||||2
1750959820000|2025-06-26 17:43:40|20784.3|20772.3|20783.8|20771.8|20784.3|20772.3|20781.8|20769.8|2
1750959830000|2025-06-26 17:43:50|20783.1|20771.1|20791.3|20779.3|20791.3|20779.3|20783.1|20771.1|1
1750959840000|2025-06-26 17:44:00|20791.8|20779.8|20790.6|20778.6|20791.8|20779.8|20790.6|20778.6|3
1750959850000|2025-06-26 17:44:10|20791.3|20779.3|20791.8|20779.8|20791.8|20779.8|20790.6|20778.6|1
1750959860000|2025-06-26 17:44:20|20792.5|20780.5|20794.3|20782.3|20794.3|20782.3|20792.5|20780.5|1
1750959870000|2025-06-26 17:44:30|20793.8|20781.8|20795.7|20783.7|20795.7|20783.7|20793.8|20781.8|0
1750959880000|2025-06-26 17:44:40|20795|20783|20797.5|20785.5|20799.3|20787.3|20795|20783|1
1750959890000|2025-06-26 17:44:50|20798.1|20786.1|20794.3|20782.3|20798.1|20786.1|20794.3|20782.3|5
1750959910000|2025-06-26 17:45:10|||||||||1
1750959920000|2025-06-26 17:45:20|20795.6|20783.6|20796.8|20784.8|20796.8|20784.8|20795.6|20783.6|1
1750959930000|2025-06-26 17:45:30|20796.1|20784.1|20795|20783|20796.3|20784.3|20794.3|20782.3|3
1750959940000|2025-06-26 17:45:40|20793.1|20781.1|20793.1|20781.1|20793.1|20781.1|20793.1|20781.1|3
1750959950000|2025-06-26 17:45:50|20791.8|20779.8|20790.6|20778.6|20793.1|20781.1|20790.6|20778.6|2
1750959960000|2025-06-26 17:46:00|20791.1|20779.1|20792.5|20780.5|20792.5|20780.5|20791.1|20779.1|3
1750959980000|2025-06-26 17:46:20|20794.5|20782.5|20795|20783|20795|20783|20794.5|20782.5|2
1750959990000|2025-06-26 17:46:30|20793.1|20781.1|20793.1|20781.1|20793.1|20781.1|20793.1|20781.1|2
1750960000000|2025-06-26 17:46:40|20791.8|20779.8|20787.5|20775.5|20791.8|20779.8|20786.8|20774.8|5
1750960010000|2025-06-26 17:46:50|20788.1|20776.1|20788.1|20776.1|20788.1|20776.1|20788.1|20776.1|0
1750960020000|2025-06-26 17:47:00|20788.6|20776.6|20789.3|20777.3|20790.7|20778.7|20788.6|20776.6|2
1750960030000|2025-06-26 17:47:10|20791.8|20779.8|20792.5|20780.5|20792.5|20780.5|20791.8|20779.8|7
1750960040000|2025-06-26 17:47:20|20791.8|20779.8|20794.3|20782.3|20794.3|20782.3|20791.8|20779.8|1
1750960050000|2025-06-26 17:47:30|20794.9|20782.9|20799.3|20787.3|20799.3|20787.3|20794.9|20782.9|3
1750960060000|2025-06-26 17:47:40|20798.8|20786.8|20798.8|20786.8|20798.8|20786.8|20798.2|20786.2|0
1750960070000|2025-06-26 17:47:50|20799.3|20787.3|20799.3|20787.3|20799.3|20787.3|20799.3|20787.3|0
1750960080000|2025-06-26 17:48:00|20800|20788|20800.6|20788.6|20800.7|20788.7|20800|20788|3
1750960090000|2025-06-26 17:48:10|20800|20788|20787.5|20775.5|20800.7|20788.7|20786.8|20774.8|31
1750960100000|2025-06-26 17:48:20|20788.2|20776.2|20786.8|20774.8|20788.2|20776.2|20784.9|20772.9|4
1750960110000|2025-06-26 17:48:30|20788.6|20776.6|20784.3|20772.3|20788.6|20776.6|20784.3|20772.3|3
1750960120000|2025-06-26 17:48:40|20783.8|20771.8|20785.7|20773.7|20786.8|20774.8|20783.2|20771.2|4
1750960130000|2025-06-26 17:48:50|20786.3|20774.3|20786.3|20774.3|20786.3|20774.3|20786.3|20774.3|0
1750960140000|2025-06-26 17:49:00|20785.7|20773.7|20788.2|20776.2|20788.2|20776.2|20785.7|20773.7|1
1750960150000|2025-06-26 17:49:10|20789.5|20777.5|20790|20778|20790|20778|20789.3|20777.3|3
1750960160000|2025-06-26 17:49:20|20789.3|20777.3|20790|20778|20790|20778|20789.3|20777.3|2
1750960170000|2025-06-26 17:49:30|20789.3|20777.3|20790|20778|20790|20778|20789.3|20777.3|0
1750960180000|2025-06-26 17:49:40|20791.3|20779.3|20790.7|20778.7|20791.3|20779.3|20790|20778|32
1750960190000|2025-06-26 17:49:50|||||||||13
1750960200000|2025-06-26 17:50:00|20795.7|20783.7|20796.4|20784.4|20796.5|20784.5|20794.6|20782.6|19
1750960220000|2025-06-26 17:50:20|20795.7|20783.7|20790.7|20778.7|20796.4|20784.4|20790.7|20778.7|26
1750960230000|2025-06-26 17:50:30|20791.9|20779.9|20793.2|20781.2|20793.2|20781.2|20791.9|20779.9|2
1750960240000|2025-06-26 17:50:40|20792.5|20780.5|20793.8|20781.8|20794.3|20782.3|20792.5|20780.5|2
1750960250000|2025-06-26 17:50:50|20793.1|20781.1|20792.5|20780.5|20793.2|20781.2|20792.5|20780.5|1
1750960260000|2025-06-26 17:51:00|20793.2|20781.2|20794.3|20782.3|20794.4|20782.4|20793.2|20781.2|11
1750960270000|2025-06-26 17:51:10|20795|20783|20795.6|20783.6|20795.6|20783.6|20795|20783|5
1750960280000|2025-06-26 17:51:20|20798.2|20786.2|20796.8|20784.8|20799.3|20787.3|20796.8|20784.8|3
1750960290000|2025-06-26 17:51:30|20797.5|20785.5|20798.1|20786.1|20800|20788|20797.5|20785.5|6
1750960300000|2025-06-26 17:51:40|20796.1|20784.1|20789.2|20777.2|20796.7|20784.7|20787.9|20775.9|52
1750960310000|2025-06-26 17:51:50|20792.2|20780.2|20791.5|20779.5|20792.2|20780.2|20791.5|20779.5|9
1750960320000|2025-06-26 17:52:00|20790.8|20778.8|20787|20775|20790.8|20778.8|20787|20775|56
1750960330000|2025-06-26 17:52:10|20788.9|20776.9|20792|20780|20792|20780|20788.9|20776.9|5
1750960340000|2025-06-26 17:52:20|20791.8|20779.8|20794.5|20782.5|20794.5|20782.5|20791.8|20779.8|35
1750960350000|2025-06-26 17:52:30|20795.2|20783.2|20791.4|20779.4|20795.8|20783.8|20791.4|20779.4|23
1750960360000|2025-06-26 17:52:40|||||||||8
1750960370000|2025-06-26 17:52:50|20788.8|20776.8|20788.2|20776.2|20789.5|20777.5|20788.2|20776.2|3
1750960380000|2025-06-26 17:53:00|20787.7|20775.7|20782.7|20770.7|20787.7|20775.7|20781.4|20769.4|27
1750960390000|2025-06-26 17:53:10|20782.1|20770.1|20784.7|20772.7|20784.7|20772.7|20780.3|20768.3|21
1750960400000|2025-06-26 17:53:20|20785.8|20773.8|20786.4|20774.4|20787.7|20775.7|20785.8|20773.8|44
1750960410000|2025-06-26 17:53:30|20785.8|20773.8|20784.6|20772.6|20785.8|20773.8|20782.1|20770.1|12
1750960420000|2025-06-26 17:53:40|20785.3|20773.3|20780.3|20768.3|20786.5|20774.5|20780.3|20768.3|39
1750960430000|2025-06-26 17:53:50|20780.8|20768.8|20787|20775|20787|20775|20780.8|20768.8|66
1750960440000|2025-06-26 17:54:00|20787.5|20775.5|20793.9|20781.9|20793.9|20781.9|20787.5|20775.5|10
1750960450000|2025-06-26 17:54:10|20793.3|20781.3|20797.6|20785.6|20797.6|20785.6|20793.3|20781.3|11
1750960460000|2025-06-26 17:54:20|20798.3|20786.3|20798.1|20786.1|20800.8|20788.8|20798.1|20786.1|11
1750960470000|2025-06-26 17:54:30|20797|20785|20798.8|20786.8|20798.8|20786.8|20795.1|20783.1|5
1750960480000|2025-06-26 17:54:40|20798.1|20786.1|20797.5|20785.5|20798.1|20786.1|20797|20785|0
1750960490000|2025-06-26 17:54:50|20796.8|20784.8|20796.3|20784.3|20798.8|20786.8|20796.3|20784.3|52
1750960500000|2025-06-26 17:55:00|20795.7|20783.7|20796.3|20784.3|20797.5|20785.5|20795.7|20783.7|4
1750960510000|2025-06-26 17:55:10|20798.8|20786.8|20806.3|20794.3|20806.3|20794.3|20798.8|20786.8|61
1750960520000|2025-06-26 17:55:20|20805.1|20793.1|20801.3|20789.3|20805.1|20793.1|20801.3|20789.3|2
1750960530000|2025-06-26 17:55:30|20800.7|20788.7|20801.3|20789.3|20802|20790|20798.8|20786.8|2
1750960540000|2025-06-26 17:55:40|20800.6|20788.6|20798.1|20786.1|20800.6|20788.6|20798.1|20786.1|28
1750960550000|2025-06-26 17:55:50|20797.5|20785.5|20798.2|20786.2|20798.2|20786.2|20797.5|20785.5|3
1750960560000|2025-06-26 17:56:00|20798.9|20786.9|20798.8|20786.8|20798.9|20786.9|20798.8|20786.8|10
1750960570000|2025-06-26 17:56:10|20798.2|20786.2|20795|20783|20798.2|20786.2|20795|20783|27
1750960580000|2025-06-26 17:56:20|20795.6|20783.6|20797.5|20785.5|20798.8|20786.8|20795.6|20783.6|3
1750960590000|2025-06-26 17:56:30|20798.6|20786.6|20798.8|20786.8|20798.8|20786.8|20798.6|20786.6|4
1750960600000|2025-06-26 17:56:40|20799.4|20787.4|20794.3|20782.3|20799.4|20787.4|20794.3|20782.3|30
1750960610000|2025-06-26 17:56:50|20795|20783|20794.3|20782.3|20795|20783|20794.3|20782.3|3
1750960620000|2025-06-26 17:57:00|20795|20783|20796.3|20784.3|20796.3|20784.3|20795|20783|5
1750960630000|2025-06-26 17:57:10|20796.8|20784.8|20797.5|20785.5|20797.5|20785.5|20796.8|20784.8|2
1750960640000|2025-06-26 17:57:20|20798.1|20786.1|20796.1|20784.1|20798.1|20786.1|20796.1|20784.1|5
1750960650000|2025-06-26 17:57:30|20794.4|20782.4|20796.3|20784.3|20796.9|20784.9|20793.8|20781.8|9
1750960660000|2025-06-26 17:57:40|||||||||13
1750960670000|2025-06-26 17:57:50|20795.1|20783.1|20798.1|20786.1|20798.1|20786.1|20795.1|20783.1|16
1750960680000|2025-06-26 17:58:00|20798.6|20786.6|20794.9|20782.9|20802.4|20790.4|20794.9|20782.9|15
1750960690000|2025-06-26 17:58:10|20793.6|20781.6|20793.6|20781.6|20794.3|20782.3|20792.4|20780.4|14
1750960700000|2025-06-26 17:58:20|20794.7|20782.7|20796.1|20784.1|20796.1|20784.1|20794.7|20782.7|20
1750960710000|2025-06-26 17:58:30|20796|20784|20796|20784|20796.7|20784.7|20794.7|20782.7|8
1750960720000|2025-06-26 17:58:40|20795.4|20783.4|20795.4|20783.4|20795.4|20783.4|20794.7|20782.7|4
1750960730000|2025-06-26 17:58:50|20796.1|20784.1|20796|20784|20796.1|20784.1|20794.7|20782.7|19
1750960740000|2025-06-26 17:59:00|20794.2|20782.2|20793.6|20781.6|20794.2|20782.2|20793.6|20781.6|1
1750960750000|2025-06-26 17:59:10|20794.2|20782.2|20792.4|20780.4|20794.2|20782.2|20792.4|20780.4|24
1750960760000|2025-06-26 17:59:20|20791.8|20779.8|20791.1|20779.1|20792.9|20780.9|20791.1|20779.1|65
1750960770000|2025-06-26 17:59:30|20793.6|20781.6|20799.3|20787.3|20800.6|20788.6|20791.7|20779.7|86
1750960780000|2025-06-26 17:59:40|20799.9|20787.9|20805|20793|20805|20793|20799.9|20787.9|51
1750960790000|2025-06-26 17:59:50|20806.4|20794.4|20800.1|20788.1|20806.9|20794.9|20800.1|20788.1|106
1750960800000|2025-06-26 18:00:00|20798.9|20786.9|20803.9|20791.9|20803.9|20791.9|20798.9|20786.9|19
1750960810000|2025-06-26 18:00:10|20801.4|20789.4|20800.8|20788.8|20802.1|20790.1|20800.8|20788.8|10
1750960820000|2025-06-26 18:00:20|20799.6|20787.6|20799.6|20787.6|20800.8|20788.8|20798.3|20786.3|34
1750960830000|2025-06-26 18:00:30|20800.8|20788.8|20801.4|20789.4|20803.3|20791.3|20800.1|20788.1|14
1750960840000|2025-06-26 18:00:40|20800.1|20788.1|20794|20782|20800.1|20788.1|20793.3|20781.3|13
1750960850000|2025-06-26 18:00:50|20793.3|20781.3|20789.7|20777.7|20795.8|20783.8|20789.7|20777.7|27
1750960860000|2025-06-26 18:01:00|20791|20779|20792.9|20780.9|20794.7|20782.7|20791|20779|6
1750960870000|2025-06-26 18:01:10|20796.5|20784.5|20801.6|20789.6|20801.6|20789.6|20796.5|20784.5|9
1750960880000|2025-06-26 18:01:20|20806.8|20794.8|20812.3|20800.3|20812.3|20800.3|20806.8|20794.8|47
1750960890000|2025-06-26 18:01:30|20810.1|20798.1|20805.4|20793.4|20810.1|20798.1|20805.4|20793.4|6
1750960900000|2025-06-26 18:01:40|20802.9|20790.9|20802.9|20790.9|20804.7|20792.7|20802.9|20790.9|8
1750960910000|2025-06-26 18:01:50|20801.1|20789.1|20800.4|20788.4|20801.1|20789.1|20800.4|20788.4|1
1750960920000|2025-06-26 18:02:00|20803.6|20791.6|20802.9|20790.9|20803.6|20791.6|20802.9|20790.9|7
1750960930000|2025-06-26 18:02:10|20801.8|20789.8|20799.3|20787.3|20801.8|20789.8|20799.3|20787.3|1
1750960940000|2025-06-26 18:02:20|20798|20786|20798|20786|20798|20786|20798|20786|0
1750960950000|2025-06-26 18:02:30|20795|20783|20795|20783|20795|20783|20795|20783|6
1750960970000|2025-06-26 18:02:50|20795.5|20783.5|20798|20786|20798.7|20786.7|20795.5|20783.5|2
1750960980000|2025-06-26 18:03:00|20800|20788|20800|20788|20802.5|20790.5|20800|20788|4
1750960990000|2025-06-26 18:03:10|20799.4|20787.4|20795.5|20783.5|20799.4|20787.4|20795.5|20783.5|15
1750961000000|2025-06-26 18:03:20|20796.8|20784.8|20796.8|20784.8|20798|20786|20796.1|20784.1|3
1750961010000|2025-06-26 18:03:30|20798|20786|20799.8|20787.8|20801.1|20789.1|20798|20786|7
1750961020000|2025-06-26 18:03:40|20799.1|20787.1|20803.6|20791.6|20803.6|20791.6|20799.1|20787.1|16
1750961030000|2025-06-26 18:03:50|20802.9|20790.9|20805.5|20793.5|20805.5|20793.5|20802.9|20790.9|4
1750961040000|2025-06-26 18:04:00|20804.8|20792.8|20803|20791|20804.8|20792.8|20803|20791|5
1750961050000|2025-06-26 18:04:10|20803.6|20791.6|20801.2|20789.2|20803.6|20791.6|20800.5|20788.5|3
1750961060000|2025-06-26 18:04:20|20801.8|20789.8|20801.2|20789.2|20801.8|20789.8|20801.2|20789.2|9
1750961070000|2025-06-26 18:04:30|20800.6|20788.6|20801.2|20789.2|20801.8|20789.8|20799.8|20787.8|16
1750961080000|2025-06-26 18:04:40|20801.8|20789.8|20801.8|20789.8|20801.8|20789.8|20801.8|20789.8|4
1750961090000|2025-06-26 18:04:50|20798.7|20786.7|20804.4|20792.4|20804.4|20792.4|20798.7|20786.7|21
1751031000000|2025-06-27 13:30:00|20797.8|20785.8|20809.4|20797.4|20832.6|20820.6|20797.8|20785.8|113
1751031010000|2025-06-27 13:30:10|20808.2|20796.2|20844.4|20832.4|20853.2|20841.2|20806.9|20794.9|54
1751031020000|2025-06-27 13:30:20|20840.7|20828.7|20827.6|20815.6|20841.2|20829.2|20822.6|20810.6|59
1751031030000|2025-06-27 13:30:30|20826.3|20814.3|20843.2|20831.2|20843.2|20831.2|20818.2|20806.2|80
1751031040000|2025-06-27 13:30:40|20841.2|20829.2|20847.4|20835.4|20848.5|20836.5|20836.8|20824.8|24
1751031050000|2025-06-27 13:30:50|20846.7|20834.7|20844.2|20832.2|20848.5|20836.5|20843|20831|21
1751031060000|2025-06-27 13:31:00|20844.9|20832.9|20851|20839|20851.7|20839.7|20844.3|20832.3|8
1751031070000|2025-06-27 13:31:10|20851.7|20839.7|20853.7|20841.7|20854.9|20842.9|20845.6|20833.6|19
1751031080000|2025-06-27 13:31:20|20844.2|20832.2|20844.2|20832.2|20846.8|20834.8|20839.3|20827.3|40
1751031090000|2025-06-27 13:31:30|20843.1|20831.1|20845.5|20833.5|20847.5|20835.5|20843|20831|55
1751031100000|2025-06-27 13:31:40|20846.8|20834.8|20823.7|20811.7|20851.7|20839.7|20822.4|20810.4|27
1751031110000|2025-06-27 13:31:50|20825|20813|20819.3|20807.3|20825|20813|20819.3|20807.3|12
1751031120000|2025-06-27 13:32:00|20819.4|20807.4|20805.7|20793.7|20819.4|20807.4|20805.1|20793.1|39
1751031130000|2025-06-27 13:32:10|20806.3|20794.3|20808.1|20796.1|20811.3|20799.3|20805.7|20793.7|55
1751031140000|2025-06-27 13:32:20|20806.8|20794.8|20808.7|20796.7|20808.8|20796.8|20806.8|20794.8|6
1751031150000|2025-06-27 13:32:30|20809.4|20797.4|20803.1|20791.1|20810.6|20798.6|20802.4|20790.4|16
1751031160000|2025-06-27 13:32:40|20804.3|20792.3|20780.8|20768.8|20804.9|20792.9|20775.9|20763.9|82
1751031170000|2025-06-27 13:32:50|20782.8|20770.8|20795.8|20783.8|20795.8|20783.8|20782.8|20770.8|26
1751031180000|2025-06-27 13:33:00|20795.2|20783.2|20782.2|20770.2|20795.2|20783.2|20776.5|20764.5|19
1751031190000|2025-06-27 13:33:10|20784|20772|20780.2|20768.2|20784|20772|20779|20767|11
1751031200000|2025-06-27 13:33:20|20780.8|20768.8|20787.7|20775.7|20787.7|20775.7|20778.4|20766.4|9
1751031210000|2025-06-27 13:33:30|20788.3|20776.3|20787.7|20775.7|20792.1|20780.1|20787.7|20775.7|13
1751031220000|2025-06-27 13:33:40|20786.5|20774.5|20790.4|20778.4|20791.6|20779.6|20785.8|20773.8|38
1751031230000|2025-06-27 13:33:50|20791|20779|20798.5|20786.5|20799.2|20787.2|20791|20779|15
1751031240000|2025-06-27 13:34:00|20798.6|20786.6|20796|20784|20799.2|20787.2|20796|20784|8
1751031250000|2025-06-27 13:34:10|20796.7|20784.7|20800.2|20788.2|20803.3|20791.3|20796|20784|15
1751031260000|2025-06-27 13:34:20|20799.6|20787.6|20802.7|20790.7|20806.5|20794.5|20798.3|20786.3|14
1751031270000|2025-06-27 13:34:30|20804|20792|20805.2|20793.2|20806.5|20794.5|20804|20792|2
1751031280000|2025-06-27 13:34:40|20802.7|20790.7|20802.7|20790.7|20804.7|20792.7|20801.5|20789.5|12
1751031290000|2025-06-27 13:34:50|20804.7|20792.7|20802.7|20790.7|20805.8|20793.8|20801|20789|5
1751031300000|2025-06-27 13:35:00|20803.3|20791.3|20805.8|20793.8|20808.4|20796.4|20803.3|20791.3|39
1751031310000|2025-06-27 13:35:10|20806.5|20794.5|20809|20797|20810.2|20798.2|20806.5|20794.5|9
1751031320000|2025-06-27 13:35:20|20808.3|20796.3|20811.6|20799.6|20811.6|20799.6|20808.3|20796.3|19
1751031330000|2025-06-27 13:35:30|20814|20802|20815.8|20803.8|20820.8|20808.8|20813.3|20801.3|48
1751031340000|2025-06-27 13:35:40|20814.7|20802.7|20812.7|20800.7|20814.7|20802.7|20812.7|20800.7|30
1751031350000|2025-06-27 13:35:50|20814|20802|20810.3|20798.3|20816.5|20804.5|20810.3|20798.3|13
1751031360000|2025-06-27 13:36:00|20809|20797|20809.1|20797.1|20809.1|20797.1|20807.8|20795.8|5
1751031370000|2025-06-27 13:36:10|20807.8|20795.8|20810.3|20798.3|20812.8|20800.8|20804.7|20792.7|15
1751031380000|2025-06-27 13:36:20|20811.7|20799.7|20808.5|20796.5|20811.7|20799.7|20808.5|20796.5|13
1751031390000|2025-06-27 13:36:30|20807.9|20795.9|20808.5|20796.5|20808.5|20796.5|20807.9|20795.9|5
1751031400000|2025-06-27 13:36:40|20809.2|20797.2|20814.2|20802.2|20814.2|20802.2|20809.2|20797.2|13
1751031410000|2025-06-27 13:36:50|20811.7|20799.7|20814.3|20802.3|20814.3|20802.3|20811.7|20799.7|5
1751031420000|2025-06-27 13:37:00|20814.9|20802.9|20823.5|20811.5|20823.5|20811.5|20812.9|20800.9|34
1751031430000|2025-06-27 13:37:10|20824.2|20812.2|20832.9|20820.9|20832.9|20820.9|20823.5|20811.5|8
1751031440000|2025-06-27 13:37:20|20832.3|20820.3|20827.3|20815.3|20832.3|20820.3|20827.3|20815.3|10
1751031450000|2025-06-27 13:37:30|20826|20814|20831|20819|20831|20819|20826|20814|18
1751031460000|2025-06-27 13:37:40|20830.3|20818.3|20825.3|20813.3|20830.3|20818.3|20823.5|20811.5|4
1751031470000|2025-06-27 13:37:50|20824.7|20812.7|20832.9|20820.9|20832.9|20820.9|20822.2|20810.2|25
1751031480000|2025-06-27 13:38:00|20833.5|20821.5|20825.4|20813.4|20833.5|20821.5|20825.4|20813.4|3
1751031490000|2025-06-27 13:38:10|20824.9|20812.9|20824.9|20812.9|20827.9|20815.9|20822.4|20810.4|4
1751031500000|2025-06-27 13:38:20|20824.2|20812.2|20825.4|20813.4|20829.2|20817.2|20824.2|20812.2|24
1751031510000|2025-06-27 13:38:30|20826|20814|20826|20814|20827.4|20815.4|20826|20814|2
1751031520000|2025-06-27 13:38:40|20825.4|20813.4|20819.8|20807.8|20826.7|20814.7|20819.8|20807.8|6
1751031530000|2025-06-27 13:38:50|20820.4|20808.4|20818.5|20806.5|20820.4|20808.4|20817.4|20805.4|3
1751031540000|2025-06-27 13:39:00|20817.4|20805.4|20821.8|20809.8|20821.8|20809.8|20817.4|20805.4|8
1751031550000|2025-06-27 13:39:10|20822.4|20810.4|20817.4|20805.4|20824.9|20812.9|20817.4|20805.4|2
1751031560000|2025-06-27 13:39:20|20818.6|20806.6|20815.4|20803.4|20820.3|20808.3|20815.4|20803.4|11
1751031570000|2025-06-27 13:39:30|20814.9|20802.9|20815.4|20803.4|20816|20804|20808.5|20796.5|11
1751031580000|2025-06-27 13:39:40|20814.9|20802.9|20821.7|20809.7|20821.7|20809.7|20814.9|20802.9|6
1751031590000|2025-06-27 13:39:50|20821|20809|20822.4|20810.4|20824.2|20812.2|20821|20809|4
1751031600000|2025-06-27 13:40:00|20819.9|20807.9|20819.2|20807.2|20820.4|20808.4|20818.5|20806.5|4
1751031610000|2025-06-27 13:40:10|20823.5|20811.5|20822.9|20810.9|20824.2|20812.2|20822.9|20810.9|3
1751031620000|2025-06-27 13:40:20|20821|20809|20821|20809|20824.8|20812.8|20821|20809|9
1751031630000|2025-06-27 13:40:30|20821.6|20809.6|20817.2|20805.2|20821.6|20809.6|20817.2|20805.2|33
1751031640000|2025-06-27 13:40:40|20816.6|20804.6|20811|20799|20816.6|20804.6|20811|20799|13
1751031650000|2025-06-27 13:40:50|20811.7|20799.7|20811.7|20799.7|20816|20804|20811.7|20799.7|5
1751031660000|2025-06-27 13:41:00|20811|20799|20813.6|20801.6|20813.6|20801.6|20811|20799|13
1751031670000|2025-06-27 13:41:10|20818|20806|20821.9|20809.9|20821.9|20809.9|20818|20806|8
1751031680000|2025-06-27 13:41:20|20821.3|20809.3|20821.3|20809.3|20821.3|20809.3|20820.7|20808.7|0
1751031690000|2025-06-27 13:41:30|20821.9|20809.9|20835|20823|20835|20823|20821.9|20809.9|28
1751031700000|2025-06-27 13:41:40|20836.3|20824.3|20832.5|20820.5|20836.3|20824.3|20832.5|20820.5|3
1751031710000|2025-06-27 13:41:50|20833.7|20821.7|20836.3|20824.3|20836.3|20824.3|20833.7|20821.7|20
1751031720000|2025-06-27 13:42:00|20835.7|20823.7|20832.1|20820.1|20835.7|20823.7|20832.1|20820.1|24
1751031730000|2025-06-27 13:42:10|20833.2|20821.2|20832.7|20820.7|20833.9|20821.9|20830.8|20818.8|7
1751031740000|2025-06-27 13:42:20|20833.3|20821.3|20828.9|20816.9|20834.6|20822.6|20828.9|20816.9|6
1751031750000|2025-06-27 13:42:30|20827.7|20815.7|20823.8|20811.8|20828.8|20816.8|20823.8|20811.8|27
1751031760000|2025-06-27 13:42:40|20825.7|20813.7|20820|20808|20825.7|20813.7|20818.2|20806.2|11
1751031770000|2025-06-27 13:42:50|20820.7|20808.7|20826.3|20814.3|20827.1|20815.1|20820|20808|8
1751031780000|2025-06-27 13:43:00|20825.7|20813.7|20823.2|20811.2|20826.3|20814.3|20823.2|20811.2|28
1751031790000|2025-06-27 13:43:10|20823.8|20811.8|20823.2|20811.2|20826.3|20814.3|20822.5|20810.5|19
1751031800000|2025-06-27 13:43:20|20823.9|20811.9|20823.2|20811.2|20825.7|20813.7|20818.9|20806.9|10
1751031810000|2025-06-27 13:43:30|20823.9|20811.9|20821.4|20809.4|20832.7|20820.7|20821.4|20809.4|32
1751031820000|2025-06-27 13:43:40|20820.7|20808.7|20822|20810|20827|20815|20818.9|20806.9|32
1751031830000|2025-06-27 13:43:50|20819|20807|20822.7|20810.7|20822.7|20810.7|20818.9|20806.9|38
1751031840000|2025-06-27 13:44:00|20823.3|20811.3|20827.2|20815.2|20827.8|20815.8|20823.3|20811.3|14
1751031850000|2025-06-27 13:44:10|20827.8|20815.8|20829.7|20817.7|20829.7|20817.7|20827.8|20815.8|5
1751031860000|2025-06-27 13:44:20|20830.2|20818.2|20830.9|20818.9|20830.9|20818.9|20830.2|20818.2|2
1751031870000|2025-06-27 13:44:30|20830.2|20818.2|20827.2|20815.2|20830.2|20818.2|20822.2|20810.2|27
1751031880000|2025-06-27 13:44:40|20826.6|20814.6|20820.2|20808.2|20826.6|20814.6|20820.2|20808.2|9
1751031890000|2025-06-27 13:44:50|20819.7|20807.7|20820.2|20808.2|20823.3|20811.3|20819.7|20807.7|5
1751031900000|2025-06-27 13:45:00|20819.6|20807.6|20809.6|20797.6|20819.6|20807.6|20808.9|20796.9|9
1751031910000|2025-06-27 13:45:10|20808.9|20796.9|20804.5|20792.5|20808.9|20796.9|20804.5|20792.5|17
1751031920000|2025-06-27 13:45:20|20806.4|20794.4|20813.3|20801.3|20814|20802|20803.9|20791.9|51
1751031930000|2025-06-27 13:45:30|20811.5|20799.5|20808.4|20796.4|20812.2|20800.2|20808.4|20796.4|25
1751031940000|2025-06-27 13:45:40|20809.1|20797.1|20811.1|20799.1|20811.1|20799.1|20807.7|20795.7|36
1751031950000|2025-06-27 13:45:50|20811.8|20799.8|20806.8|20794.8|20812.4|20800.4|20806.8|20794.8|23
1751031960000|2025-06-27 13:46:00|20807.4|20795.4|20807.5|20795.5|20808|20796|20801.8|20789.8|26
1751031970000|2025-06-27 13:46:10|20806.9|20794.9|20806.2|20794.2|20806.9|20794.9|20806.2|20794.2|1
1751031980000|2025-06-27 13:46:20|20804.3|20792.3|20806.3|20794.3|20806.3|20794.3|20803.1|20791.1|6
1751031990000|2025-06-27 13:46:30|20805.6|20793.6|20803.7|20791.7|20805.6|20793.6|20803.7|20791.7|5
1751032000000|2025-06-27 13:46:40|20802.5|20790.5|20808.1|20796.1|20808.1|20796.1|20800|20788|7
1751032010000|2025-06-27 13:46:50|20806.8|20794.8|20818|20806|20821.3|20809.3|20806.8|20794.8|24
1751032020000|2025-06-27 13:47:00|20818.7|20806.7|20812.6|20800.6|20818.7|20806.7|20812.6|20800.6|40
1751032030000|2025-06-27 13:47:10|20812.1|20800.1|20810.8|20798.8|20812.1|20800.1|20807.7|20795.7|37
1751032040000|2025-06-27 13:47:20|20809.5|20797.5|20815.2|20803.2|20815.2|20803.2|20809.5|20797.5|29
1751032050000|2025-06-27 13:47:30|20816.4|20804.4|20815.2|20803.2|20823.3|20811.3|20815.2|20803.2|20
1751032060000|2025-06-27 13:47:40|20815.9|20803.9|20820.2|20808.2|20822.2|20810.2|20815.8|20803.8|21
1751032070000|2025-06-27 13:47:50|20820.8|20808.8|20820.2|20808.2|20823.3|20811.3|20820.2|20808.2|4
1751032080000|2025-06-27 13:48:00|20821.5|20809.5|20824.7|20812.7|20824.7|20812.7|20817.7|20805.7|8
1751032090000|2025-06-27 13:48:10|20826|20814|20825.3|20813.3|20826|20814|20825.3|20813.3|4
1751032100000|2025-06-27 13:48:20|20827.8|20815.8|20826.6|20814.6|20834.1|20822.1|20826.6|20814.6|10
1751032110000|2025-06-27 13:48:30|20827.3|20815.3|20827.4|20815.4|20830.4|20818.4|20827.3|20815.3|33
1751032120000|2025-06-27 13:48:40|20827.9|20815.9|20827.9|20815.9|20828.6|20816.6|20826.7|20814.7|3
1751032130000|2025-06-27 13:48:50|20827.4|20815.4|20825.4|20813.4|20827.4|20815.4|20825.4|20813.4|2
1751032140000|2025-06-27 13:49:00|20826|20814|20834.2|20822.2|20834.2|20822.2|20826|20814|11
1751032150000|2025-06-27 13:49:10|20833.5|20821.5|20834.2|20822.2|20834.2|20822.2|20832.9|20820.9|22
1751032160000|2025-06-27 13:49:20|20833|20821|20831.7|20819.7|20833|20821|20831.7|20819.7|6
1751032170000|2025-06-27 13:49:30|20830.5|20818.5|20829.2|20817.2|20830.5|20818.5|20829.2|20817.2|1
1751032190000|2025-06-27 13:49:50|20828.5|20816.5|20827.9|20815.9|20828.5|20816.5|20827.9|20815.9|4
1751032200000|2025-06-27 13:50:00|20828.5|20816.5|20825.4|20813.4|20828.5|20816.5|20825.4|20813.4|12
1751032210000|2025-06-27 13:50:10|20824.9|20812.9|20822.9|20810.9|20825.4|20813.4|20821.1|20809.1|5
1751032220000|2025-06-27 13:50:20|20820.4|20808.4|20824.9|20812.9|20826.7|20814.7|20820.4|20808.4|16
1751032230000|2025-06-27 13:50:30|20824.2|20812.2|20827.4|20815.4|20827.4|20815.4|20824.2|20812.2|1
1751032240000|2025-06-27 13:50:40|20826.7|20814.7|20824.7|20812.7|20826.7|20814.7|20824.1|20812.1|6
1751032250000|2025-06-27 13:50:50|20826.7|20814.7|20827.2|20815.2|20828.5|20816.5|20824|20812|14
1751032260000|2025-06-27 13:51:00|20826.6|20814.6|20826.6|20814.6|20826.6|20814.6|20824.7|20812.7|3
1751032270000|2025-06-27 13:51:10|20826.5|20814.5|20830.9|20818.9|20830.9|20818.9|20826.5|20814.5|31
1751032280000|2025-06-27 13:51:20|20832.7|20820.7|20831.5|20819.5|20834.7|20822.7|20831.5|20819.5|8
1751032290000|2025-06-27 13:51:30|20832.2|20820.2|20831.5|20819.5|20833.4|20821.4|20831.5|20819.5|4
1751032300000|2025-06-27 13:51:40|20830.8|20818.8|20831.5|20819.5|20831.5|20819.5|20829.7|20817.7|2
1751032310000|2025-06-27 13:51:50|20833.4|20821.4|20833.4|20821.4|20833.4|20821.4|20833.4|20821.4|2
1751032320000|2025-06-27 13:52:00|20832.7|20820.7|20832.7|20820.7|20832.7|20820.7|20832.7|20820.7|0
1751032330000|2025-06-27 13:52:10|20833.5|20821.5|20833.4|20821.4|20834.1|20822.1|20833.4|20821.4|32
1751032340000|2025-06-27 13:52:20|20831.5|20819.5|20830.3|20818.3|20831.5|20819.5|20830.3|20818.3|8
1751032350000|2025-06-27 13:52:30|20828.4|20816.4|20832.2|20820.2|20833.5|20821.5|20827.7|20815.7|6
1751032360000|2025-06-27 13:52:40|20830.9|20818.9|20833.5|20821.5|20833.5|20821.5|20830.9|20818.9|4
1751032370000|2025-06-27 13:52:50|20834.1|20822.1|20837.8|20825.8|20840.3|20828.3|20834.1|20822.1|18
1751032380000|2025-06-27 13:53:00|20838.5|20826.5|20836.7|20824.7|20839.7|20827.7|20836.7|20824.7|9
1751032400000|2025-06-27 13:53:20|20835.3|20823.3|20836|20824|20837.1|20825.1|20835.3|20823.3|12
1751032410000|2025-06-27 13:53:30|20835.4|20823.4|20835.4|20823.4|20836.7|20824.7|20835.4|20823.4|6
1751032420000|2025-06-27 13:53:40|20836.1|20824.1|20834.8|20822.8|20836.1|20824.1|20834.3|20822.3|5
1751032430000|2025-06-27 13:53:50|20833.7|20821.7|20833.7|20821.7|20833.7|20821.7|20833.7|20821.7|0
1751032440000|2025-06-27 13:54:00|20833|20821|20832.4|20820.4|20833|20821|20832.4|20820.4|6
1751032450000|2025-06-27 13:54:10|20833|20821|20836.2|20824.2|20836.2|20824.2|20833|20821|2
1751032460000|2025-06-27 13:54:20|20835.5|20823.5|20837.4|20825.4|20837.4|20825.4|20835.5|20823.5|2
1751032470000|2025-06-27 13:54:30|20836.9|20824.9|20837.3|20825.3|20838|20826|20835.5|20823.5|2
1751032480000|2025-06-27 13:54:40|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|20836.8|20824.8|0
1751032490000|2025-06-27 13:54:50|20838.5|20826.5|20838.5|20826.5|20838.5|20826.5|20838.5|20826.5|7
1751032500000|2025-06-27 13:55:00|20837.3|20825.3|20838.7|20826.7|20839.3|20827.3|20837.3|20825.3|13
1751032510000|2025-06-27 13:55:10|20838|20826|20836.8|20824.8|20838|20826|20836.8|20824.8|2
1751032520000|2025-06-27 13:55:20|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|20835.5|20823.5|0
1751032530000|2025-06-27 13:55:30|20838|20826|20836.2|20824.2|20838|20826|20836.2|20824.2|2
1751032540000|2025-06-27 13:55:40|20836.9|20824.9|20838|20826|20838|20826|20836.9|20824.9|1
1751032550000|2025-06-27 13:55:50|20838.7|20826.7|20839.2|20827.2|20839.8|20827.8|20838.7|20826.7|8
1751032560000|2025-06-27 13:56:00|20838.6|20826.6|20836.7|20824.7|20838.6|20826.6|20836.7|20824.7|3
1751032570000|2025-06-27 13:56:10|20838.5|20826.5|20839.2|20827.2|20839.2|20827.2|20838.5|20826.5|2
1751032580000|2025-06-27 13:56:20|20839.7|20827.7|20840.4|20828.4|20840.4|20828.4|20837.2|20825.2|13
1751032590000|2025-06-27 13:56:30|20839.8|20827.8|20837.3|20825.3|20839.8|20827.8|20837.3|20825.3|0
1751032600000|2025-06-27 13:56:40|20838.7|20826.7|20836.7|20824.7|20839.8|20827.8|20836.7|20824.7|10
1751032610000|2025-06-27 13:56:50|20838.5|20826.5|20834.7|20822.7|20838.5|20826.5|20834.7|20822.7|7
1751032620000|2025-06-27 13:57:00|20835.3|20823.3|20837.8|20825.8|20837.8|20825.8|20835.3|20823.3|5
1751032630000|2025-06-27 13:57:10|20836|20824|20832.8|20820.8|20836|20824|20832.8|20820.8|6
1751032640000|2025-06-27 13:57:20|20832.2|20820.2|20834.6|20822.6|20838.5|20826.5|20827.8|20815.8|23
1751032650000|2025-06-27 13:57:30|20833.4|20821.4|20830.8|20818.8|20833.4|20821.4|20829.6|20817.6|3
1751032660000|2025-06-27 13:57:40|20831.5|20819.5|20829|20817|20831.5|20819.5|20829|20817|11
1751032680000|2025-06-27 13:58:00|20826.5|20814.5|20827|20815|20828.3|20816.3|20826.5|20814.5|13
1751032690000|2025-06-27 13:58:10|20827.6|20815.6|20828.3|20816.3|20828.9|20816.9|20827|20815|2
1751032700000|2025-06-27 13:58:20|20827.7|20815.7|20827.7|20815.7|20827.7|20815.7|20827.7|20815.7|2
1751032710000|2025-06-27 13:58:30|20828.3|20816.3|20831.5|20819.5|20832|20820|20828.3|20816.3|2
1751032720000|2025-06-27 13:58:40|20832|20820|20833.9|20821.9|20835.1|20823.1|20831.4|20819.4|14
1751032730000|2025-06-27 13:58:50|20833.3|20821.3|20832.6|20820.6|20833.3|20821.3|20832|20820|4
1751032740000|2025-06-27 13:59:00|20832|20820|20833.3|20821.3|20833.3|20821.3|20832|20820|1
1751032750000|2025-06-27 13:59:10|20832.6|20820.6|20835.1|20823.1|20835.1|20823.1|20830.1|20818.1|4
1751032760000|2025-06-27 13:59:20|20835.8|20823.8|20833.3|20821.3|20837.1|20825.1|20832.6|20820.6|14
1751032770000|2025-06-27 13:59:30|20834|20822|20828.3|20816.3|20834|20822|20827.6|20815.6|15
1751032780000|2025-06-27 13:59:40|20828.2|20816.2|20827.6|20815.6|20828.2|20816.2|20827.6|20815.6|2
1751032790000|2025-06-27 13:59:50|20826.5|20814.5|20827|20815|20827|20815|20826.5|20814.5|22
1751032800000|2025-06-27 14:00:00|20827.6|20815.6|20820.1|20808.1|20827.6|20815.6|20820.1|20808.1|37
1751032810000|2025-06-27 14:00:10|20818.2|20806.2|20820|20808|20820|20808|20818.2|20806.2|5
1751032820000|2025-06-27 14:00:20|20818.1|20806.1|20812.5|20800.5|20818.1|20806.1|20812.5|20800.5|6
1751032830000|2025-06-27 14:00:30|20813.1|20801.1|20816.8|20804.8|20816.8|20804.8|20813.1|20801.1|7
1751032840000|2025-06-27 14:00:40|20812.4|20800.4|20814.2|20802.2|20814.9|20802.9|20812.4|20800.4|12
1751032850000|2025-06-27 14:00:50|20811.7|20799.7|20811.7|20799.7|20812.3|20800.3|20810.5|20798.5|17
1751032860000|2025-06-27 14:01:00|20812.4|20800.4|20811.7|20799.7|20813|20801|20811.7|20799.7|2
1751032870000|2025-06-27 14:01:10|20812.4|20800.4|20817.4|20805.4|20817.4|20805.4|20810.5|20798.5|17
1751032880000|2025-06-27 14:01:20|20818.5|20806.5|20820.6|20808.6|20823.7|20811.7|20818.5|20806.5|13
1751032890000|2025-06-27 14:01:30|20817.9|20805.9|20816|20804|20819.9|20807.9|20815|20803|4
1751032900000|2025-06-27 14:01:40|20815.5|20803.5|20816.7|20804.7|20819.9|20807.9|20814.9|20802.9|3
1751032910000|2025-06-27 14:01:50|20814.9|20802.9|20814.2|20802.2|20814.9|20802.9|20814.2|20802.2|7
1751032920000|2025-06-27 14:02:00|20814.8|20802.8|20815.4|20803.4|20817.4|20805.4|20813|20801|8
1751032930000|2025-06-27 14:02:10|20816|20804|20817.9|20805.9|20817.9|20805.9|20815.9|20803.9|10
1751032940000|2025-06-27 14:02:20|20818.4|20806.4|20817.9|20805.9|20818.4|20806.4|20817.3|20805.3|3
1751032950000|2025-06-27 14:02:30|20825.5|20813.5|20831.2|20819.2|20831.2|20819.2|20825.5|20813.5|18
1751032960000|2025-06-27 14:02:40|20831.1|20819.1|20834.3|20822.3|20834.3|20822.3|20831.1|20819.1|30
1751032970000|2025-06-27 14:02:50|20838.3|20826.3|20843.1|20831.1|20843.1|20831.1|20838.1|20826.1|16
1751032980000|2025-06-27 14:03:00|20842.4|20830.4|20836.1|20824.1|20842.4|20830.4|20836.1|20824.1|5
1751032990000|2025-06-27 14:03:10|20836.8|20824.8|20835.6|20823.6|20838.6|20826.6|20835.6|20823.6|4
1751033000000|2025-06-27 14:03:20|20836.9|20824.9|20842.5|20830.5|20842.5|20830.5|20836.9|20824.9|10
1751033010000|2025-06-27 14:03:30|20841.9|20829.9|20841.9|20829.9|20842.5|20830.5|20841.8|20829.8|1
1751033020000|2025-06-27 14:03:40|20840.8|20828.8|20840.8|20828.8|20842.6|20830.6|20840.1|20828.1|9
1751033030000|2025-06-27 14:03:50|20841.4|20829.4|20841.4|20829.4|20842|20830|20840.1|20828.1|12
1751033040000|2025-06-27 14:04:00|20842.6|20830.6|20843.9|20831.9|20843.9|20831.9|20842.1|20830.1|7
1751033050000|2025-06-27 14:04:10|20841.4|20829.4|20823.8|20811.8|20841.4|20829.4|20823.8|20811.8|15
1751033060000|2025-06-27 14:04:20|20827.6|20815.6|20833.9|20821.9|20833.9|20821.9|20827.6|20815.6|10
1751033070000|2025-06-27 14:04:30|20835.1|20823.1|20835.2|20823.2|20835.2|20823.2|20835.1|20823.1|1
1751033080000|2025-06-27 14:04:40|20835.9|20823.9|20835.1|20823.1|20836.4|20824.4|20832|20820|11
1751033090000|2025-06-27 14:04:50|20834.4|20822.4|20833.8|20821.8|20834.4|20822.4|20833.8|20821.8|4
1751033100000|2025-06-27 14:05:00|20833.3|20821.3|20828.3|20816.3|20836.4|20824.4|20828.3|20816.3|9
1751033110000|2025-06-27 14:05:10|20830.2|20818.2|20826.9|20814.9|20830.8|20818.8|20826.9|20814.9|6
1751033120000|2025-06-27 14:05:20|20825.8|20813.8|20820.8|20808.8|20827.6|20815.6|20818.8|20806.8|5
1751033130000|2025-06-27 14:05:30|20820.2|20808.2|20820.2|20808.2|20820.2|20808.2|20819.5|20807.5|6
1751033140000|2025-06-27 14:05:40|20819.5|20807.5|20817.7|20805.7|20819.5|20807.5|20817|20805|5
1751033150000|2025-06-27 14:05:50|20817.6|20805.6|20816.3|20804.3|20818.3|20806.3|20816.3|20804.3|8
1751033160000|2025-06-27 14:06:00|20816.9|20804.9|20822.7|20810.7|20823.4|20811.4|20816.9|20804.9|3
1751033170000|2025-06-27 14:06:10|20825.2|20813.2|20822.7|20810.7|20825.2|20813.2|20822.7|20810.7|0
1751033180000|2025-06-27 14:06:20|20822.1|20810.1|20819.5|20807.5|20822.1|20810.1|20819.5|20807.5|1
1751033190000|2025-06-27 14:06:30|20820.2|20808.2|20820.8|20808.8|20820.8|20808.8|20820.1|20808.1|0
1751033200000|2025-06-27 14:06:40|20822.7|20810.7|20825.2|20813.2|20825.2|20813.2|20822.7|20810.7|3
1751033220000|2025-06-27 14:07:00|20825.8|20813.8|20832.7|20820.7|20832.7|20820.7|20825.8|20813.8|10
1751033230000|2025-06-27 14:07:10|20832.1|20820.1|20828.9|20816.9|20833.2|20821.2|20828.9|20816.9|4
1751033240000|2025-06-27 14:07:20|20829.5|20817.5|20830.2|20818.2|20830.2|20818.2|20829.5|20817.5|1
1751033250000|2025-06-27 14:07:30|20830.7|20818.7|20830.7|20818.7|20830.7|20818.7|20828.9|20816.9|0
1751033260000|2025-06-27 14:07:40|20831.4|20819.4|20838.9|20826.9|20840.2|20828.2|20831.4|20819.4|3
1751033270000|2025-06-27 14:07:50|20840.7|20828.7|20840.7|20828.7|20840.7|20828.7|20840.7|20828.7|1
1751033280000|2025-06-27 14:08:00|20841.4|20829.4|20841.4|20829.4|20843.9|20831.9|20840.7|20828.7|5
1751033290000|2025-06-27 14:08:10|20842|20830|20842.7|20830.7|20842.7|20830.7|20840.1|20828.1|8
1751033300000|2025-06-27 14:08:20|20842.1|20830.1|20845.3|20833.3|20845.3|20833.3|20842.1|20830.1|2
1751033310000|2025-06-27 14:08:30|20846.4|20834.4|20849.1|20837.1|20849.1|20837.1|20846.4|20834.4|19
1751033320000|2025-06-27 14:08:40|20848.4|20836.4|20847.9|20835.9|20848.4|20836.4|20847.9|20835.9|5
1751033330000|2025-06-27 14:08:50|20847.2|20835.2|20847.9|20835.9|20849.1|20837.1|20846.6|20834.6|3
1751033350000|2025-06-27 14:09:10|20848.4|20836.4|20848.4|20836.4|20849.1|20837.1|20848.4|20836.4|2
1751033360000|2025-06-27 14:09:20|20849.1|20837.1|20851.6|20839.6|20852.3|20840.3|20849.1|20837.1|9
1751033370000|2025-06-27 14:09:30|20850.9|20838.9|20850.9|20838.9|20850.9|20838.9|20849.1|20837.1|17
1751033380000|2025-06-27 14:09:40|20851.6|20839.6|20848.4|20836.4|20851.6|20839.6|20847.9|20835.9|3
1751033390000|2025-06-27 14:09:50|20849.1|20837.1|20847.3|20835.3|20849.8|20837.8|20847.3|20835.3|7
1751033400000|2025-06-27 14:10:00|20846.6|20834.6|20849.8|20837.8|20849.8|20837.8|20846.6|20834.6|6
1751033410000|2025-06-27 14:10:10|20850.5|20838.5|20851.6|20839.6|20852.2|20840.2|20850.5|20838.5|9
1751033420000|2025-06-27 14:10:20|20852.2|20840.2|20849.1|20837.1|20852.2|20840.2|20846.6|20834.6|5
1751033430000|2025-06-27 14:10:30|20847.2|20835.2|20847.9|20835.9|20847.9|20835.9|20847.2|20835.2|3
1751033440000|2025-06-27 14:10:40|20847.2|20835.2|20849.1|20837.1|20849.1|20837.1|20847.2|20835.2|1
1751033460000|2025-06-27 14:11:00|20847.8|20835.8|20849|20837|20849|20837|20847.8|20835.8|18
1751033470000|2025-06-27 14:11:10|20850.3|20838.3|20849.7|20837.7|20850.3|20838.3|20849.7|20837.7|5
1751033480000|2025-06-27 14:11:20|20848.5|20836.5|20849.1|20837.1|20849.1|20837.1|20848.5|20836.5|1
1751033490000|2025-06-27 14:11:30|20848.4|20836.4|20851.6|20839.6|20851.6|20839.6|20848.4|20836.4|11
1751033500000|2025-06-27 14:11:40|20852.2|20840.2|20851.6|20839.6|20852.2|20840.2|20851.6|20839.6|0
1751033510000|2025-06-27 14:11:50|||||||||1
1751033520000|2025-06-27 14:12:00|20851|20839|20852.2|20840.2|20852.2|20840.2|20851|20839|5
1751033530000|2025-06-27 14:12:10|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|20852.8|20840.8|1
1751033540000|2025-06-27 14:12:20|20852.2|20840.2|20852.8|20840.8|20852.8|20840.8|20852.2|20840.2|1
1751033550000|2025-06-27 14:12:30|20855.3|20843.3|20860.4|20848.4|20866.1|20854.1|20855.3|20843.3|21
1751033560000|2025-06-27 14:12:40|20861|20849|20857.9|20845.9|20863|20851|20857.9|20845.9|16
1751033570000|2025-06-27 14:12:50|20858.5|20846.5|20864.7|20852.7|20864.7|20852.7|20857.9|20845.9|27
1751033580000|2025-06-27 14:13:00|20865.9|20853.9|20863.4|20851.4|20866|20854|20863.4|20851.4|14
1751033590000|2025-06-27 14:13:10|20864.1|20852.1|20869.1|20857.1|20869.1|20857.1|20862.8|20850.8|11
1751033600000|2025-06-27 14:13:20|20869.7|20857.7|20880.4|20868.4|20881.6|20869.6|20869.7|20857.7|31
1751033610000|2025-06-27 14:13:30|20877.9|20865.9|20894.3|20882.3|20894.3|20882.3|20877.9|20865.9|36
1751033620000|2025-06-27 14:13:40|20892.5|20880.5|20893.6|20881.6|20894.8|20882.8|20886.7|20874.7|34
1751033630000|2025-06-27 14:13:50|20892.9|20880.9|20898.6|20886.6|20899.9|20887.9|20892.4|20880.4|34
1751033640000|2025-06-27 14:14:00|20899.8|20887.8|20902.3|20890.3|20903.6|20891.6|20899.8|20887.8|9
1751033650000|2025-06-27 14:14:10|20902.9|20890.9|20899.2|20887.2|20902.9|20890.9|20899.2|20887.2|4
1751033660000|2025-06-27 14:14:20|20899.9|20887.9|20897.8|20885.8|20900.4|20888.4|20894.8|20882.8|8
1751033670000|2025-06-27 14:14:30|20895.7|20883.7|20896.6|20884.6|20896.6|20884.6|20894.1|20882.1|33
1751033680000|2025-06-27 14:14:40|20897.3|20885.3|20895.3|20883.3|20897.3|20885.3|20894.1|20882.1|6
1751033690000|2025-06-27 14:14:50|20894.8|20882.8|20895.9|20883.9|20895.9|20883.9|20894.7|20882.7|2
1751033700000|2025-06-27 14:15:00|20899.2|20887.2|20899.8|20887.8|20899.8|20887.8|20899.1|20887.1|9
1751033710000|2025-06-27 14:15:10|20899.2|20887.2|20904.8|20892.8|20905.3|20893.3|20898.5|20886.5|16
1751033720000|2025-06-27 14:15:20|20904.1|20892.1|20915.4|20903.4|20915.4|20903.4|20904.1|20892.1|33
1751033730000|2025-06-27 14:15:30|20914.9|20902.9|20919.3|20907.3|20921.2|20909.2|20914.9|20902.9|11
1751033740000|2025-06-27 14:15:40|20918.6|20906.6|20919.8|20907.8|20921.1|20909.1|20913.6|20901.6|12
1751033750000|2025-06-27 14:15:50|20921.8|20909.8|20921.2|20909.2|20923|20911|20921.2|20909.2|39
1751033760000|2025-06-27 14:16:00|20921.8|20909.8|20921.8|20909.8|20924.4|20912.4|20921.2|20909.2|28
1751033770000|2025-06-27 14:16:10|20915.5|20903.5|20919.3|20907.3|20919.3|20907.3|20915.5|20903.5|45
1751033780000|2025-06-27 14:16:20|20916.8|20904.8|20915|20903|20916.8|20904.8|20912.9|20900.9|7
1751033790000|2025-06-27 14:16:30|20915.5|20903.5|20924.4|20912.4|20926.2|20914.2|20915.5|20903.5|11
1751033800000|2025-06-27 14:16:40|20923.8|20911.8|20925.1|20913.1|20925.6|20913.6|20923.8|20911.8|1
1751033810000|2025-06-27 14:16:50|20926.3|20914.3|20925|20913|20930.5|20918.5|20924.3|20912.3|29
1751033820000|2025-06-27 14:17:00|20924.3|20912.3|20923|20911|20925|20913|20921.8|20909.8|11
1751033830000|2025-06-27 14:17:10|20922.4|20910.4|20922.5|20910.5|20923|20911|20919.3|20907.3|6
1751033840000|2025-06-27 14:17:20|20923.1|20911.1|20921.3|20909.3|20923.7|20911.7|20920.6|20908.6|4
1751033850000|2025-06-27 14:17:30|20920.6|20908.6|20923.8|20911.8|20923.8|20911.8|20920.6|20908.6|0
1751033860000|2025-06-27 14:17:40|20924.5|20912.5|20923.8|20911.8|20925.2|20913.2|20922.6|20910.6|13
1751033870000|2025-06-27 14:17:50|20923.1|20911.1|20918.1|20906.1|20923.1|20911.1|20918.1|20906.1|7
1751033880000|2025-06-27 14:18:00|20918.8|20906.8|20918.1|20906.1|20919.5|20907.5|20917.6|20905.6|5
1751033890000|2025-06-27 14:18:10|20919.5|20907.5|20918.7|20906.7|20919.5|20907.5|20917.6|20905.6|3
1751033900000|2025-06-27 14:18:20|20920.6|20908.6|20920.6|20908.6|20920.6|20908.6|20918.7|20906.7|1
1751033910000|2025-06-27 14:18:30|20920|20908|20920.6|20908.6|20920.6|20908.6|20920|20908|4
1751033920000|2025-06-27 14:18:40|20920|20908|20915|20903|20920|20908|20913.1|20901.1|8
1751033930000|2025-06-27 14:18:50|20913.8|20901.8|20912.5|20900.5|20914.4|20902.4|20910.6|20898.6|12
1751033940000|2025-06-27 14:19:00|20913.8|20901.8|20907.4|20895.4|20913.8|20901.8|20907.4|20895.4|29
1751033950000|2025-06-27 14:19:10|20908|20896|20908|20896|20909.3|20897.3|20906.8|20894.8|6
1751033960000|2025-06-27 14:19:20|20909.3|20897.3|20908|20896|20909.3|20897.3|20908|20896|6
1751033970000|2025-06-27 14:19:30|20905.5|20893.5|20904.3|20892.3|20905.5|20893.5|20904.3|20892.3|6
1751033980000|2025-06-27 14:19:40|20902.9|20890.9|20903|20891|20903|20891|20902.9|20890.9|4
1751033990000|2025-06-27 14:19:50|20901.8|20889.8|20901.8|20889.8|20901.8|20889.8|20901.8|20889.8|0
1751034000000|2025-06-27 14:20:00|20900.5|20888.5|20909.9|20897.9|20910.5|20898.5|20900.5|20888.5|6
1751034010000|2025-06-27 14:20:10|20911.1|20899.1|20910.5|20898.5|20911.1|20899.1|20910.5|20898.5|4
1751034020000|2025-06-27 14:20:20|20909.9|20897.9|20919.2|20907.2|20922.9|20910.9|20909.9|20897.9|13
1751034030000|2025-06-27 14:20:30|20917.9|20905.9|20912.9|20900.9|20917.9|20905.9|20912.9|20900.9|15
1751034040000|2025-06-27 14:20:40|20912.2|20900.2|20910.4|20898.4|20912.2|20900.2|20909.2|20897.2|4
1751034050000|2025-06-27 14:20:50|20908.6|20896.6|20909.2|20897.2|20909.2|20897.2|20908.6|20896.6|1
1751034060000|2025-06-27 14:21:00|20908.6|20896.6|20909.2|20897.2|20909.8|20897.8|20907.9|20895.9|5
1751034070000|2025-06-27 14:21:10|20908.6|20896.6|20908.6|20896.6|20912.3|20900.3|20906.7|20894.7|6
1751034080000|2025-06-27 14:21:20|20909.2|20897.2|20910.4|20898.4|20912.3|20900.3|20907.9|20895.9|5
1751034090000|2025-06-27 14:21:30|20911.1|20899.1|20918.4|20906.4|20918.4|20906.4|20911.1|20899.1|15
1751034100000|2025-06-27 14:21:40|20923.4|20911.4|20924.6|20912.6|20925.2|20913.2|20922.1|20910.1|8
1751034110000|2025-06-27 14:21:50|20925.2|20913.2|20920.9|20908.9|20925.9|20913.9|20919.6|20907.6|35
1751034120000|2025-06-27 14:22:00|20920.3|20908.3|20920.2|20908.2|20920.3|20908.3|20915.9|20903.9|12
1751034130000|2025-06-27 14:22:10|20919.6|20907.6|20922.1|20910.1|20922.1|20910.1|20919.6|20907.6|4
1751034140000|2025-06-27 14:22:20|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|20921.6|20909.6|5
1751034150000|2025-06-27 14:22:30|20926.6|20914.6|20926.6|20914.6|20926.6|20914.6|20925.3|20913.3|40
1751034160000|2025-06-27 14:22:40|20925.3|20913.3|20926|20914|20926|20914|20924.1|20912.1|3
1751034170000|2025-06-27 14:22:50|20923.5|20911.5|20925.4|20913.4|20925.4|20913.4|20922.3|20910.3|5
1751034180000|2025-06-27 14:23:00|20922.9|20910.9|20922.9|20910.9|20924.2|20912.2|20922.9|20910.9|3
1751034200000|2025-06-27 14:23:20|20925.4|20913.4|20927.3|20915.3|20927.3|20915.3|20925.4|20913.4|3
1751034210000|2025-06-27 14:23:30|20928.5|20916.5|20938|20926|20941.8|20929.8|20928.5|20916.5|25
1751034220000|2025-06-27 14:23:40|20938.7|20926.7|20939.3|20927.3|20940.5|20928.5|20938.7|20926.7|4
1751034230000|2025-06-27 14:23:50|20934.3|20922.3|20934.9|20922.9|20936.8|20924.8|20934.3|20922.3|17
1751034240000|2025-06-27 14:24:00|20934.3|20922.3|20933|20921|20934.9|20922.9|20931.8|20919.8|20
1751034250000|2025-06-27 14:24:10|20934.3|20922.3|20929.9|20917.9|20935.5|20923.5|20929.9|20917.9|19
1751034260000|2025-06-27 14:24:20|20930.5|20918.5|20930.5|20918.5|20932.4|20920.4|20929.3|20917.3|3
1751034270000|2025-06-27 14:24:30|20929.9|20917.9|20929.9|20917.9|20929.9|20917.9|20929.9|20917.9|1
1751034280000|2025-06-27 14:24:40|20931.2|20919.2|20930.5|20918.5|20934.9|20922.9|20930.5|20918.5|16
1751034290000|2025-06-27 14:24:50|20931.2|20919.2|20930.5|20918.5|20932.4|20920.4|20929.3|20917.3|7
1751034300000|2025-06-27 14:25:00|20929.9|20917.9|20931.2|20919.2|20931.2|20919.2|20929.9|20917.9|9
1751034310000|2025-06-27 14:25:10|20932.4|20920.4|20931.1|20919.1|20932.4|20920.4|20931.1|20919.1|19
1751034320000|2025-06-27 14:25:20|20930.4|20918.4|20921.1|20909.1|20930.4|20918.4|20921.1|20909.1|60
1751034330000|2025-06-27 14:25:30|20920.4|20908.4|20920.4|20908.4|20923.6|20911.6|20920.4|20908.4|6
1751034340000|2025-06-27 14:25:40|20924.8|20912.8|20926.1|20914.1|20926.1|20914.1|20924.8|20912.8|31
1751034350000|2025-06-27 14:25:50|20927.3|20915.3|20919.1|20907.1|20927.3|20915.3|20918.4|20906.4|62
1751034360000|2025-06-27 14:26:00|20919.7|20907.7|20917.8|20905.8|20919.7|20907.7|20916.6|20904.6|11
1751034370000|2025-06-27 14:26:10|20916.6|20904.6|20921|20909|20921|20909|20916.6|20904.6|7
1751034380000|2025-06-27 14:26:20|||||||||2
1751034390000|2025-06-27 14:26:30|20920.4|20908.4|20921|20909|20921.1|20909.1|20920.4|20908.4|42
1751034400000|2025-06-27 14:26:40|20924.1|20912.1|20925.9|20913.9|20926.6|20914.6|20924.1|20912.1|12
1751034410000|2025-06-27 14:26:50|20925.3|20913.3|20932.2|20920.2|20932.2|20920.2|20924.7|20912.7|20
1751034420000|2025-06-27 14:27:00|20930.2|20918.2|20931|20919|20931.5|20919.5|20927.2|20915.2|13
1751034430000|2025-06-27 14:27:10|20929.7|20917.7|20930.4|20918.4|20931.1|20919.1|20925.4|20913.4|12
1751034440000|2025-06-27 14:27:20|20931.1|20919.1|20936.6|20924.6|20937.3|20925.3|20931.1|20919.1|33
1751034450000|2025-06-27 14:27:30|20937.2|20925.2|20937.9|20925.9|20939.1|20927.1|20937.2|20925.2|3
1751034460000|2025-06-27 14:27:40|20935.4|20923.4|20936.5|20924.5|20936.6|20924.6|20934|20922|19
1751034470000|2025-06-27 14:27:50|20934.5|20922.5|20927|20915|20934.5|20922.5|20927|20915|7
1751034480000|2025-06-27 14:28:00|20925.9|20913.9|20920.2|20908.2|20925.9|20913.9|20919.7|20907.7|14
1751034490000|2025-06-27 14:28:10|20920.9|20908.9|20923.4|20911.4|20923.4|20911.4|20920.3|20908.3|16
1751034500000|2025-06-27 14:28:20|20924|20912|20924|20912|20924.6|20912.6|20921.5|20909.5|8
1751034510000|2025-06-27 14:28:30|20925.4|20913.4|20926|20914|20927.2|20915.2|20925.3|20913.3|6
1751034520000|2025-06-27 14:28:40|20926.5|20914.5|20927.2|20915.2|20927.2|20915.2|20926.5|20914.5|4
1751034530000|2025-06-27 14:28:50|20926.5|20914.5|20922.8|20910.8|20927.2|20915.2|20922.8|20910.8|7
1751034540000|2025-06-27 14:29:00|20923.5|20911.5|20924|20912|20924.7|20912.7|20923.5|20911.5|0
1751034550000|2025-06-27 14:29:10|20920.9|20908.9|20925.9|20913.9|20925.9|20913.9|20920.3|20908.3|10
1751034560000|2025-06-27 14:29:20|20928.4|20916.4|20931.4|20919.4|20931.4|20919.4|20927.7|20915.7|7
1751034570000|2025-06-27 14:29:30|20932.7|20920.7|20928.4|20916.4|20932.7|20920.7|20927.1|20915.1|8
1751034580000|2025-06-27 14:29:40|20928.9|20916.9|20928.4|20916.4|20928.9|20916.9|20928.4|20916.4|0
1751034590000|2025-06-27 14:29:50|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|20926.4|20914.4|2
1751034600000|2025-06-27 14:30:00|20928.4|20916.4|20917|20905|20928.4|20916.4|20916.3|20904.3|2
1751034610000|2025-06-27 14:30:10|20915.7|20903.7|20921.8|20909.8|20922.5|20910.5|20915.7|20903.7|8
1751034620000|2025-06-27 14:30:20|20922.5|20910.5|20923.3|20911.3|20924.5|20912.5|20922.5|20910.5|18
1751034630000|2025-06-27 14:30:30|20922|20910|20913.2|20901.2|20922|20910|20912.5|20900.5|68
1751034640000|2025-06-27 14:30:40|20913.7|20901.7|20915.7|20903.7|20915.7|20903.7|20913.7|20901.7|9
1751034650000|2025-06-27 14:30:50|||||||||4
1751034660000|2025-06-27 14:31:00|20913.6|20901.6|20915.7|20903.7|20915.7|20903.7|20912.5|20900.5|11
1751034670000|2025-06-27 14:31:10|20915.1|20903.1|20907.5|20895.5|20915.1|20903.1|20907.5|20895.5|18
1751034680000|2025-06-27 14:31:20|20908.7|20896.7|20913.2|20901.2|20913.2|20901.2|20908.7|20896.7|17
1751034690000|2025-06-27 14:31:30|20912.5|20900.5|20922.6|20910.6|20923.8|20911.8|20910.7|20898.7|16
1751034700000|2025-06-27 14:31:40|20923.9|20911.9|20918.3|20906.3|20924.5|20912.5|20918.3|20906.3|7
1751034710000|2025-06-27 14:31:50|20918.8|20906.8|20922|20910|20922|20910|20918.8|20906.8|3
1751034720000|2025-06-27 14:32:00|20922.7|20910.7|20921.4|20909.4|20922.7|20910.7|20921.4|20909.4|3
1751034730000|2025-06-27 14:32:10|20922.1|20910.1|20920.2|20908.2|20922.1|20910.1|20920.2|20908.2|1
1751034740000|2025-06-27 14:32:20|20920.8|20908.8|20924.5|20912.5|20924.5|20912.5|20920.8|20908.8|7
1751034750000|2025-06-27 14:32:30|20925.2|20913.2|20929.5|20917.5|20930.1|20918.1|20925.1|20913.1|16
1751034760000|2025-06-27 14:32:40|20928.8|20916.8|20933.3|20921.3|20933.8|20921.8|20928.8|20916.8|12
1751034770000|2025-06-27 14:32:50|20933.8|20921.8|20938.2|20926.2|20939.6|20927.6|20933.3|20921.3|41
1751034780000|2025-06-27 14:33:00|20938.8|20926.8|20933.8|20921.8|20938.8|20926.8|20933.8|20921.8|7
1751034790000|2025-06-27 14:33:10|20935.7|20923.7|20942|20930|20942|20930|20935.7|20923.7|16
1751034800000|2025-06-27 14:33:20|20940.8|20928.8|20941.3|20929.3|20943.3|20931.3|20940.8|20928.8|16
1751034810000|2025-06-27 14:33:30|20942|20930|20938.3|20926.3|20942|20930|20937.7|20925.7|6
1751034820000|2025-06-27 14:33:40|||||||||2
1751034830000|2025-06-27 14:33:50|20938.2|20926.2|20941.3|20929.3|20945.7|20933.7|20935.6|20923.6|33
1751034840000|2025-06-27 14:34:00|20940.1|20928.1|20938.3|20926.3|20940.1|20928.1|20938.3|20926.3|2
1751034850000|2025-06-27 14:34:10|20937.1|20925.1|20943.3|20931.3|20943.3|20931.3|20935.8|20923.8|9
1751034860000|2025-06-27 14:34:20|20946.4|20934.4|20949.5|20937.5|20952.7|20940.7|20946.4|20934.4|39
1751034870000|2025-06-27 14:34:30|20948.3|20936.3|20945.2|20933.2|20948.9|20936.9|20945.2|20933.2|6
1751034880000|2025-06-27 14:34:40|20945.8|20933.8|20945.7|20933.7|20946.4|20934.4|20945.7|20933.7|8
1751034890000|2025-06-27 14:34:50|20947|20935|20941.3|20929.3|20947|20935|20941.3|20929.3|5
1751034900000|2025-06-27 14:35:00|20937.6|20925.6|20937.6|20925.6|20937.6|20925.6|20937.6|20925.6|14
1751034910000|2025-06-27 14:35:10|20938.1|20926.1|20941.3|20929.3|20941.3|20929.3|20938.1|20926.1|5
1751034920000|2025-06-27 14:35:20|20942|20930|20942.6|20930.6|20942.6|20930.6|20941.3|20929.3|4
1751034930000|2025-06-27 14:35:30|20944.4|20932.4|20945|20933|20945|20933|20942.5|20930.5|7
1751034940000|2025-06-27 14:35:40|20943.2|20931.2|20942.6|20930.6|20945|20933|20941.9|20929.9|8
1751034950000|2025-06-27 14:35:50|20943.1|20931.1|20947|20935|20950.6|20938.6|20943.1|20931.1|19
1751034960000|2025-06-27 14:36:00|20946.3|20934.3|20953.8|20941.8|20954.5|20942.5|20945.7|20933.7|32
1751034970000|2025-06-27 14:36:10|20954.5|20942.5|20942.6|20930.6|20956.3|20944.3|20942.6|20930.6|62
1751034980000|2025-06-27 14:36:20|20941.3|20929.3|20941.3|20929.3|20942.6|20930.6|20941.3|20929.3|4
1751034990000|2025-06-27 14:36:30|20940.6|20928.6|20942|20930|20942|20930|20938.8|20926.8|3
1751035000000|2025-06-27 14:36:40|20943.2|20931.2|20944.5|20932.5|20947|20935|20943.2|20931.2|9
1751035010000|2025-06-27 14:36:50|20943.9|20931.9|20942|20930|20943.9|20931.9|20940.2|20928.2|16
1751035020000|2025-06-27 14:37:00|||||||||1
1751035030000|2025-06-27 14:37:10|20943.2|20931.2|20944.6|20932.6|20944.6|20932.6|20942.7|20930.7|6
1751035040000|2025-06-27 14:37:20|20945.2|20933.2|20945.2|20933.2|20945.2|20933.2|20945.2|20933.2|4
1751035050000|2025-06-27 14:37:30|20945.8|20933.8|20948.9|20936.9|20950.2|20938.2|20945.8|20933.8|4
1751035060000|2025-06-27 14:37:40|20949.6|20937.6|20945.2|20933.2|20950.2|20938.2|20945.2|20933.2|2
1751035070000|2025-06-27 14:37:50|20945.8|20933.8|20948.3|20936.3|20948.3|20936.3|20945.8|20933.8|3
1751035080000|2025-06-27 14:38:00|20949|20937|20949.6|20937.6|20949.6|20937.6|20948.9|20936.9|4
1751035090000|2025-06-27 14:38:10|20952.7|20940.7|20950.6|20938.6|20952.7|20940.7|20949.5|20937.5|21
1751035100000|2025-06-27 14:38:20|20951.3|20939.3|20948.1|20936.1|20952|20940|20948.1|20936.1|2
1751035110000|2025-06-27 14:38:30|20948.8|20936.8|20954.5|20942.5|20954.5|20942.5|20948.1|20936.1|6
1751035120000|2025-06-27 14:38:40|20953.1|20941.1|20946.3|20934.3|20953.1|20941.1|20946.3|20934.3|26
1751035130000|2025-06-27 14:38:50|20945.6|20933.6|20943.8|20931.8|20945.6|20933.6|20942.6|20930.6|5
1751035140000|2025-06-27 14:39:00|20945.6|20933.6|20947|20935|20947|20935|20945.6|20933.6|6
1751035150000|2025-06-27 14:39:10|20947.7|20935.7|20945.7|20933.7|20947.7|20935.7|20944.5|20932.5|10
1751035160000|2025-06-27 14:39:20|20945.2|20933.2|20943.2|20931.2|20945.2|20933.2|20943.2|20931.2|4
1751035170000|2025-06-27 14:39:30|20942.7|20930.7|20945.2|20933.2|20945.2|20933.2|20942|20930|6
1751035180000|2025-06-27 14:39:40|20945.7|20933.7|20947.7|20935.7|20949.5|20937.5|20945.2|20933.2|3
1751035190000|2025-06-27 14:39:50|20948.9|20936.9|20944.5|20932.5|20950.2|20938.2|20944.5|20932.5|18
1751035200000|2025-06-27 14:40:00|20945.8|20933.8|20947.7|20935.7|20947.7|20935.7|20945.2|20933.2|0
1751035210000|2025-06-27 14:40:10|20948.9|20936.9|20945.2|20933.2|20949.5|20937.5|20945.2|20933.2|4
1751035220000|2025-06-27 14:40:20|20945.7|20933.7|20947.7|20935.7|20948.9|20936.9|20945.7|20933.7|5
1751035230000|2025-06-27 14:40:30|20950.5|20938.5|20956.3|20944.3|20956.3|20944.3|20950.5|20938.5|2
1751035240000|2025-06-27 14:40:40|20953.8|20941.8|20951.9|20939.9|20953.8|20941.8|20951.9|20939.9|7
1751035250000|2025-06-27 14:40:50|20952.6|20940.6|20953.2|20941.2|20953.8|20941.8|20951.9|20939.9|4
1751035260000|2025-06-27 14:41:00|20952.6|20940.6|20955.7|20943.7|20955.7|20943.7|20952.6|20940.6|7
1751035270000|2025-06-27 14:41:10|20956.3|20944.3|20956.3|20944.3|20956.3|20944.3|20953.1|20941.1|11
1751035280000|2025-06-27 14:41:20|20955.1|20943.1|20953.1|20941.1|20955.1|20943.1|20951.2|20939.2|8
1751035290000|2025-06-27 14:41:30|20952.6|20940.6|20953.7|20941.7|20953.7|20941.7|20951.9|20939.9|10
1751035300000|2025-06-27 14:41:40|20956.9|20944.9|20951.2|20939.2|20957.5|20945.5|20951.2|20939.2|11
1751035310000|2025-06-27 14:41:50|20951.9|20939.9|20950.5|20938.5|20952.5|20940.5|20950.5|20938.5|2
1751035320000|2025-06-27 14:42:00|20948.1|20936.1|20948.1|20936.1|20948.8|20936.8|20945|20933|25
1751035330000|2025-06-27 14:42:10|20948.8|20936.8|20948.8|20936.8|20948.8|20936.8|20945.6|20933.6|5
1751035340000|2025-06-27 14:42:20|20948.1|20936.1|20943.1|20931.1|20948.8|20936.8|20943.1|20931.1|33
1751035350000|2025-06-27 14:42:30|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|20945.6|20933.6|3
1751035360000|2025-06-27 14:42:40|20944.9|20932.9|20946.9|20934.9|20948.1|20936.1|20944.9|20932.9|16
1751035370000|2025-06-27 14:42:50|20948.1|20936.1|20956.3|20944.3|20956.3|20944.3|20948.1|20936.1|23
1751035380000|2025-06-27 14:43:00|20956.9|20944.9|20982.2|20970.2|20984|20972|20956.3|20944.3|39
1751035390000|2025-06-27 14:43:10|20979.1|20967.1|20977.8|20965.8|20981|20969|20977.8|20965.8|16
1751035400000|2025-06-27 14:43:20|20981|20969|20985.3|20973.3|20985.3|20973.3|20980.4|20968.4|20
1751035410000|2025-06-27 14:43:30|20985.9|20973.9|20987.2|20975.2|20987.2|20975.2|20984.7|20972.7|14
1751035420000|2025-06-27 14:43:40|20986.6|20974.6|20985.3|20973.3|20986.6|20974.6|20984.8|20972.8|18
1751035430000|2025-06-27 14:43:50|20984.8|20972.8|20986|20974|20989.1|20977.1|20982.2|20970.2|11
1751035440000|2025-06-27 14:44:00|20986.6|20974.6|20991|20979|20991|20979|20986.6|20974.6|69
1751035450000|2025-06-27 14:44:10|20991.7|20979.7|20991|20979|20992.4|20980.4|20991|20979|9
1751035460000|2025-06-27 14:44:20|20991.7|20979.7|20987.4|20975.4|20992.4|20980.4|20986|20974|8
1751035470000|2025-06-27 14:44:30|20988.5|20976.5|20987.9|20975.9|20994.9|20982.9|20987.9|20975.9|20
1751035480000|2025-06-27 14:44:40|20988.6|20976.6|20990|20978|20991.2|20979.2|20988.6|20976.6|13
1751035490000|2025-06-27 14:44:50|20985.5|20973.5|20984.3|20972.3|20985.5|20973.5|20983|20971|23
1751035500000|2025-06-27 14:45:00|20983.6|20971.6|20987.4|20975.4|20988|20976|20983.6|20971.6|10
1751035510000|2025-06-27 14:45:10|20988|20976|20986.2|20974.2|20988|20976|20986.2|20974.2|4
1751035520000|2025-06-27 14:45:20|20985.5|20973.5|20972.4|20960.4|20985.5|20973.5|20971.8|20959.8|15
1751035530000|2025-06-27 14:45:30|20973|20961|20971.8|20959.8|20976.2|20964.2|20970.5|20958.5|30
1751035540000|2025-06-27 14:45:40|20971.2|20959.2|20973|20961|20973.7|20961.7|20971.1|20959.1|2
1751035550000|2025-06-27 14:45:50|20973.7|20961.7|20967.4|20955.4|20973.7|20961.7|20967.4|20955.4|15
1751035560000|2025-06-27 14:46:00|20968|20956|20969.3|20957.3|20969.3|20957.3|20966.8|20954.8|2
1751035570000|2025-06-27 14:46:10|20969.8|20957.8|20970.5|20958.5|20971|20959|20968.6|20956.6|6
1751035590000|2025-06-27 14:46:30|20975.5|20963.5|20975.5|20963.5|20975.5|20963.5|20975.5|20963.5|5
1751035600000|2025-06-27 14:46:40|20974.9|20962.9|20978|20966|20978|20966|20974.3|20962.3|3
1751035610000|2025-06-27 14:46:50|20974|20962|20973.8|20961.8|20975|20963|20971.3|20959.3|15
1751035620000|2025-06-27 14:47:00|20974.4|20962.4|20975.6|20963.6|20976.9|20964.9|20974.4|20962.4|8
1751035630000|2025-06-27 14:47:10|20973.8|20961.8|20972.5|20960.5|20973.8|20961.8|20972.5|20960.5|3
1751035640000|2025-06-27 14:47:20|20969.4|20957.4|20969.4|20957.4|20969.4|20957.4|20966.9|20954.9|9
1751035650000|2025-06-27 14:47:30|20970|20958|20971.2|20959.2|20971.2|20959.2|20970|20958|7
1751035660000|2025-06-27 14:47:40|20972.5|20960.5|20975|20963|20975|20963|20972.5|20960.5|2
1751035670000|2025-06-27 14:47:50|20976.3|20964.3|20979.4|20967.4|20980|20968|20976.3|20964.3|29
1751035680000|2025-06-27 14:48:00|20980|20968|20976.9|20964.9|20981.3|20969.3|20976.9|20964.9|7
1751035690000|2025-06-27 14:48:10|20978.1|20966.1|20979.4|20967.4|20979.4|20967.4|20978.1|20966.1|1
1751035700000|2025-06-27 14:48:20|20980|20968|20981.2|20969.2|20981.9|20969.9|20980|20968|0
1751035710000|2025-06-27 14:48:30|20979.4|20967.4|20980|20968|20981.2|20969.2|20979.4|20967.4|7
1751035720000|2025-06-27 14:48:40|20981.9|20969.9|20980.6|20968.6|20982.5|20970.5|20980.6|20968.6|20
1751035730000|2025-06-27 14:48:50|20980|20968|20982.5|20970.5|20982.5|20970.5|20980|20968|5
1751035740000|2025-06-27 14:49:00|20981.9|20969.9|20981.9|20969.9|20981.9|20969.9|20981.9|20969.9|2
1751035750000|2025-06-27 14:49:10|20982.4|20970.4|20983.7|20971.7|20984.9|20972.9|20982.4|20970.4|10
1751035760000|2025-06-27 14:49:20|20984.4|20972.4|20979.4|20967.4|20984.4|20972.4|20978.8|20966.8|22
1751035770000|2025-06-27 14:49:30|20978.8|20966.8|20981.2|20969.2|20981.2|20969.2|20978.8|20966.8|8
1751035780000|2025-06-27 14:49:40|20981.9|20969.9|20981.9|20969.9|20981.9|20969.9|20981.9|20969.9|3
1751035790000|2025-06-27 14:49:50|20982.4|20970.4|20979.9|20967.9|20982.4|20970.4|20979.9|20967.9|3
1751035800000|2025-06-27 14:50:00|20979.4|20967.4|20979.4|20967.4|20981.9|20969.9|20979.4|20967.4|12
1751035810000|2025-06-27 14:50:10|20979.9|20967.9|20979.9|20967.9|20979.9|20967.9|20978.1|20966.1|7
1751035820000|2025-06-27 14:50:20|20981.2|20969.2|20971.9|20959.9|20981.2|20969.2|20971.2|20959.2|8
1751035830000|2025-06-27 14:50:30|20972.5|20960.5|20973.7|20961.7|20974.4|20962.4|20972.5|20960.5|0
1751035840000|2025-06-27 14:50:40|20973.1|20961.1|20970|20958|20973.7|20961.7|20970|20958|2
1751035850000|2025-06-27 14:50:50|20970.7|20958.7|20971.9|20959.9|20971.9|20959.9|20970.7|20958.7|0
1751035860000|2025-06-27 14:51:00|20970.6|20958.6|20966.9|20954.9|20970.6|20958.6|20964.9|20952.9|25
1751035870000|2025-06-27 14:51:10|20970|20958|20970.6|20958.6|20971.2|20959.2|20970|20958|7
1751035880000|2025-06-27 14:51:20|20970|20958|20966.2|20954.2|20970|20958|20966.2|20954.2|12
1751035890000|2025-06-27 14:51:30|20968|20956|20971.8|20959.8|20971.8|20959.8|20968|20956|3
1751035900000|2025-06-27 14:51:40|20971.2|20959.2|20972.6|20960.6|20973.9|20961.9|20970|20958|64
1751035910000|2025-06-27 14:51:50|20971.5|20959.5|20970.8|20958.8|20972.7|20960.7|20970.8|20958.8|4
1751035920000|2025-06-27 14:52:00|20971.5|20959.5|20974.5|20962.5|20975.2|20963.2|20971.5|20959.5|12
1751035930000|2025-06-27 14:52:10|20972|20960|20974.5|20962.5|20974.5|20962.5|20972|20960|7
1751035940000|2025-06-27 14:52:20|20973.3|20961.3|20975.2|20963.2|20975.2|20963.2|20972.7|20960.7|1
1751035950000|2025-06-27 14:52:30|20976.6|20964.6|20980.9|20968.9|20980.9|20968.9|20976.6|20964.6|25
1751035960000|2025-06-27 14:52:40|20978.6|20966.6|20979.3|20967.3|20980.4|20968.4|20978.6|20966.6|142
1751035970000|2025-06-27 14:52:50|20979.8|20967.8|20978.6|20966.6|20981.1|20969.1|20978.6|20966.6|8
1751035980000|2025-06-27 14:53:00|20977.9|20965.9|20980.4|20968.4|20980.4|20968.4|20977.9|20965.9|3
1751035990000|2025-06-27 14:53:10|20982.4|20970.4|20977.9|20965.9|20983.6|20971.6|20977.9|20965.9|6
1751036000000|2025-06-27 14:53:20|20978.6|20966.6|20975.4|20963.4|20978.6|20966.6|20971.8|20959.8|21
1751036010000|2025-06-27 14:53:30|20976.1|20964.1|20973.6|20961.6|20976.1|20964.1|20972.3|20960.3|1
1751036020000|2025-06-27 14:53:40|20971.7|20959.7|20971.1|20959.1|20971.7|20959.7|20971.1|20959.1|3
1751036030000|2025-06-27 14:53:50|20972.3|20960.3|20972.9|20960.9|20972.9|20960.9|20971.8|20959.8|1
1751036040000|2025-06-27 14:54:00|20971.7|20959.7|20971.7|20959.7|20971.7|20959.7|20971.7|20959.7|4
1751036050000|2025-06-27 14:54:10|20969.7|20957.7|20972.4|20960.4|20974.9|20962.9|20969.7|20957.7|173
1751036060000|2025-06-27 14:54:20|20973.7|20961.7|20973.7|20961.7|20973.7|20961.7|20973.7|20961.7|6
1751036070000|2025-06-27 14:54:30|20973|20961|20973|20961|20973|20961|20973|20961|2
1751036080000|2025-06-27 14:54:40|20971.7|20959.7|20973.1|20961.1|20973.1|20961.1|20970.5|20958.5|10
1751036090000|2025-06-27 14:54:50|20973.7|20961.7|20974.2|20962.2|20974.2|20962.2|20972.4|20960.4|3
1751036100000|2025-06-27 14:55:00|20974.9|20962.9|20971.3|20959.3|20974.9|20962.9|20970|20958|8
1751036110000|2025-06-27 14:55:10|20971.9|20959.9|20975.1|20963.1|20975.7|20963.7|20971.3|20959.3|98
1751036120000|2025-06-27 14:55:20|20974.5|20962.5|20975.7|20963.7|20975.7|20963.7|20974.5|20962.5|9
1751036130000|2025-06-27 14:55:30|20975.1|20963.1|20975.1|20963.1|20977|20965|20975.1|20963.1|121
1751036140000|2025-06-27 14:55:40|20976.5|20964.5|20974.1|20962.1|20976.5|20964.5|20972.8|20960.8|78
1751036150000|2025-06-27 14:55:50|20973.5|20961.5|20972.8|20960.8|20974.1|20962.1|20970.9|20958.9|37
1751036160000|2025-06-27 14:56:00|20974|20962|20976.6|20964.6|20977.8|20965.8|20974|20962|9
1751036170000|2025-06-27 14:56:10|20976|20964|20968.3|20956.3|20977.1|20965.1|20968.3|20956.3|22
1751036180000|2025-06-27 14:56:20|20969|20957|20962.6|20950.6|20969|20957|20962.6|20950.6|17
1751036190000|2025-06-27 14:56:30|20963.2|20951.2|20964.6|20952.6|20964.6|20952.6|20963.2|20951.2|26
1751036200000|2025-06-27 14:56:40|20964.1|20952.1|20964.6|20952.6|20964.6|20952.6|20963.5|20951.5|1
1751036210000|2025-06-27 14:56:50|20964|20952|20963.4|20951.4|20964.6|20952.6|20963.4|20951.4|1
1751036220000|2025-06-27 14:57:00|20964|20952|20966.5|20954.5|20967|20955|20964|20952|13
1751036230000|2025-06-27 14:57:10|20965.8|20953.8|20965.8|20953.8|20965.8|20953.8|20965.8|20953.8|3
1751036240000|2025-06-27 14:57:20|20966.5|20954.5|20967|20955|20967|20955|20966.5|20954.5|2
1751036260000|2025-06-27 14:57:40|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|20967.6|20955.6|9
1751036270000|2025-06-27 14:57:50|20968.2|20956.2|20965.1|20953.1|20968.2|20956.2|20965.1|20953.1|7
1751036280000|2025-06-27 14:58:00|20961.9|20949.9|20960.1|20948.1|20961.9|20949.9|20960.1|20948.1|3
1751036290000|2025-06-27 14:58:10|20960.7|20948.7|20959.4|20947.4|20960.7|20948.7|20957.5|20945.5|6
1751036300000|2025-06-27 14:58:20|20958.8|20946.8|20959.9|20947.9|20959.9|20947.9|20954.2|20942.2|23
1751036310000|2025-06-27 14:58:30|20959.3|20947.3|20958|20946|20959.3|20947.3|20956.7|20944.7|11
1751036320000|2025-06-27 14:58:40|20958.6|20946.6|20960.4|20948.4|20961.1|20949.1|20953.6|20941.6|34
1751036330000|2025-06-27 14:58:50|20958.6|20946.6|20951.5|20939.5|20960.4|20948.4|20951.5|20939.5|36
1751036340000|2025-06-27 14:59:00|20950.9|20938.9|20955.4|20943.4|20955.4|20943.4|20950.9|20938.9|20
1751036350000|2025-06-27 14:59:10|20954.2|20942.2|20953|20941|20954.2|20942.2|20947.9|20935.9|28
1751036360000|2025-06-27 14:59:20|20953.1|20941.1|20954.3|20942.3|20954.3|20942.3|20951.7|20939.7|19
1751036370000|2025-06-27 14:59:30|20953|20941|20952.4|20940.4|20953.1|20941.1|20951.7|20939.7|5
1751036380000|2025-06-27 14:59:40|20951.7|20939.7|20951.1|20939.1|20951.7|20939.7|20951.1|20939.1|7
1751036390000|2025-06-27 14:59:50|20949.9|20937.9|20952.4|20940.4|20952.4|20940.4|20949.2|20937.2|6
1751036400000|2025-06-27 15:00:00|20951.1|20939.1|20951.1|20939.1|20951.7|20939.7|20950.4|20938.4|11
1751036410000|2025-06-27 15:00:10|||||||||1
1751036420000|2025-06-27 15:00:20|20951.7|20939.7|20951.1|20939.1|20953|20941|20951.1|20939.1|6
1751036430000|2025-06-27 15:00:30|20949.8|20937.8|20953|20941|20953|20941|20949.8|20937.8|7
1751036440000|2025-06-27 15:00:40|20954.2|20942.2|20954.8|20942.8|20954.8|20942.8|20954.2|20942.2|1
1751036450000|2025-06-27 15:00:50|20954.1|20942.1|20953.5|20941.5|20954.2|20942.2|20951.1|20939.1|15
1751036460000|2025-06-27 15:01:00|20953|20941|20959.2|20947.2|20959.9|20947.9|20953|20941|5
1751036470000|2025-06-27 15:01:10|20961.1|20949.1|20963.1|20951.1|20963.1|20951.1|20959.9|20947.9|8
1751036480000|2025-06-27 15:01:20|20964.3|20952.3|20965|20953|20965.6|20953.6|20964.3|20952.3|5
1751036490000|2025-06-27 15:01:30|20965.6|20953.6|20962.4|20950.4|20966.2|20954.2|20962.4|20950.4|3
1751036500000|2025-06-27 15:01:40|20963.1|20951.1|20963.7|20951.7|20963.7|20951.7|20963.1|20951.1|2
1751036510000|2025-06-27 15:01:50|20965.7|20953.7|20965.7|20953.7|20965.7|20953.7|20965.7|20953.7|3
1751036520000|2025-06-27 15:02:00|20966.2|20954.2|20968.2|20956.2|20968.2|20956.2|20966.2|20954.2|5
1751036540000|2025-06-27 15:02:20|20967.6|20955.6|20967.6|20955.6|20968.2|20956.2|20966.2|20954.2|7
1751036550000|2025-06-27 15:02:30|20968.2|20956.2|20968.1|20956.1|20971.2|20959.2|20967.6|20955.6|22
1751036560000|2025-06-27 15:02:40|20968.7|20956.7|20969.4|20957.4|20971.9|20959.9|20965.7|20953.7|37
1751036570000|2025-06-27 15:02:50|20970.7|20958.7|20968.7|20956.7|20971.2|20959.2|20968.2|20956.2|9
1751036580000|2025-06-27 15:03:00|20969.3|20957.3|20969.3|20957.3|20969.3|20957.3|20969.3|20957.3|5
1751036590000|2025-06-27 15:03:10|20970.5|20958.5|20970.5|20958.5|20972.4|20960.4|20970.5|20958.5|5
1751036600000|2025-06-27 15:03:20|20971|20959|20969.9|20957.9|20971.7|20959.7|20969.9|20957.9|7
1751036610000|2025-06-27 15:03:30|20968.7|20956.7|20967.4|20955.4|20968.7|20956.7|20967.4|20955.4|2
1751036620000|2025-06-27 15:03:40|20968.1|20956.1|20968.6|20956.6|20971.1|20959.1|20968|20956|11
1751036630000|2025-06-27 15:03:50|20969.9|20957.9|20970.6|20958.6|20970.6|20958.6|20969.9|20957.9|1
1751036640000|2025-06-27 15:04:00|20971.2|20959.2|20964.9|20952.9|20971.8|20959.8|20964.9|20952.9|13
1751036650000|2025-06-27 15:04:10|20966.8|20954.8|20968.1|20956.1|20968.1|20956.1|20966.8|20954.8|3
1751036660000|2025-06-27 15:04:20|20970.6|20958.6|20969.3|20957.3|20970.6|20958.6|20969.3|20957.3|16
1751036670000|2025-06-27 15:04:30|20970.6|20958.6|20971.8|20959.8|20971.8|20959.8|20970.6|20958.6|5
1751036680000|2025-06-27 15:04:40|20973.7|20961.7|20976.8|20964.8|20976.8|20964.8|20973.7|20961.7|11
1751036690000|2025-06-27 15:04:50|20973.1|20961.1|20974.3|20962.3|20975|20963|20973.1|20961.1|6
1751036700000|2025-06-27 15:05:00|20973.7|20961.7|20973.7|20961.7|20975.6|20963.6|20973.7|20961.7|4
1751036710000|2025-06-27 15:05:10|20974.3|20962.3|20972.9|20960.9|20975.4|20963.4|20972.9|20960.9|21
1751036720000|2025-06-27 15:05:20|20971.7|20959.7|20973.5|20961.5|20973.5|20961.5|20971.7|20959.7|8
1751036730000|2025-06-27 15:05:30|20968.5|20956.5|20966.6|20954.6|20968.5|20956.5|20964.8|20952.8|8
1751036740000|2025-06-27 15:05:40|20964.8|20952.8|20964.1|20952.1|20964.8|20952.8|20964.1|20952.1|2
1751036750000|2025-06-27 15:05:50|20964.8|20952.8|20961|20949|20964.8|20952.8|20961|20949|4
1751036760000|2025-06-27 15:06:00|20961.6|20949.6|20961.6|20949.6|20961.6|20949.6|20961.6|20949.6|3
1751036770000|2025-06-27 15:06:10|20960.9|20948.9|20960.9|20948.9|20960.9|20948.9|20960.9|20948.9|6
1751036790000|2025-06-27 15:06:30|20961.6|20949.6|20961.6|20949.6|20961.6|20949.6|20961.6|20949.6|1
1751036800000|2025-06-27 15:06:40|||||||||4
1751036810000|2025-06-27 15:06:50|20964.1|20952.1|20963.5|20951.5|20966.7|20954.7|20962.9|20950.9|9
1751036820000|2025-06-27 15:07:00|20961.6|20949.6|20961|20949|20966|20954|20961|20949|13
1751036830000|2025-06-27 15:07:10|20961.6|20949.6|20962.9|20950.9|20962.9|20950.9|20960.9|20948.9|1
1751036840000|2025-06-27 15:07:20|20964.7|20952.7|20965.4|20953.4|20965.4|20953.4|20963.5|20951.5|3
1751036850000|2025-06-27 15:07:30|20964.1|20952.1|20965.4|20953.4|20965.4|20953.4|20964.1|20952.1|0
1751036860000|2025-06-27 15:07:40|20964.1|20952.1|20966|20954|20966.6|20954.6|20964.1|20952.1|9
1751036870000|2025-06-27 15:07:50|20967.8|20955.8|20966.7|20954.7|20967.8|20955.8|20966.7|20954.7|2
1751036880000|2025-06-27 15:08:00|20968.5|20956.5|20966|20954|20968.5|20956.5|20966|20954|8
1751036890000|2025-06-27 15:08:10|20966.7|20954.7|20966.7|20954.7|20966.7|20954.7|20966.7|20954.7|0
1751036900000|2025-06-27 15:08:20|20963.5|20951.5|20963.5|20951.5|20963.5|20951.5|20963.5|20951.5|3
1751036910000|2025-06-27 15:08:30|20964.2|20952.2|20966.7|20954.7|20966.7|20954.7|20962.9|20950.9|15
1751036920000|2025-06-27 15:08:40|20966|20954|20964.9|20952.9|20966|20954|20964.9|20952.9|0
1751036930000|2025-06-27 15:08:50|20965.4|20953.4|20965.4|20953.4|20965.4|20953.4|20965.4|20953.4|0
1751036940000|2025-06-27 15:09:00|20967.4|20955.4|20967.4|20955.4|20967.4|20955.4|20967.4|20955.4|3
1751036960000|2025-06-27 15:09:20|20967.9|20955.9|20971.1|20959.1|20971.1|20959.1|20967.9|20955.9|5
1751036970000|2025-06-27 15:09:30|20969.9|20957.9|20969.9|20957.9|20971.7|20959.7|20968.6|20956.6|1
1751036980000|2025-06-27 15:09:40|20969.2|20957.2|20969.9|20957.9|20970.5|20958.5|20969.2|20957.2|1
1751037000000|2025-06-27 15:10:00|20970.5|20958.5|20972.4|20960.4|20972.4|20960.4|20970.5|20958.5|1
1751037020000|2025-06-27 15:10:20|20974.9|20962.9|20975.5|20963.5|20975.5|20963.5|20974.9|20962.9|15
1751037030000|2025-06-27 15:10:30|20976.1|20964.1|20977.4|20965.4|20977.4|20965.4|20976.1|20964.1|0
1751037040000|2025-06-27 15:10:40|20977.9|20965.9|20977.9|20965.9|20977.9|20965.9|20977.9|20965.9|39
1751037050000|2025-06-27 15:10:50|20974.9|20962.9|20977.9|20965.9|20977.9|20965.9|20974.9|20962.9|7
1751037060000|2025-06-27 15:11:00|20979.1|20967.1|20976.6|20964.6|20979.1|20967.1|20976.6|20964.6|12
1751037070000|2025-06-27 15:11:10|20976|20964|20976|20964|20977.2|20965.2|20976|20964|6
1751037080000|2025-06-27 15:11:20|20977.2|20965.2|20986.6|20974.6|20986.6|20974.6|20977.2|20965.2|14
1751037090000|2025-06-27 15:11:30|20987.4|20975.4|20986.6|20974.6|20988.5|20976.5|20986.6|20974.6|26
1751037100000|2025-06-27 15:11:40|20986|20974|20984.9|20972.9|20986|20974|20984.9|20972.9|2
1751037110000|2025-06-27 15:11:50|20986.7|20974.7|20989.2|20977.2|20989.2|20977.2|20986.7|20974.7|13
1751037120000|2025-06-27 15:12:00|20988.5|20976.5|20989.1|20977.1|20989.1|20977.1|20988.5|20976.5|1
1751037130000|2025-06-27 15:12:10|20994.1|20982.1|20994.7|20982.7|20994.7|20982.7|20992.2|20980.2|6
1751037140000|2025-06-27 15:12:20|20993.5|20981.5|21001|20989|21002.9|20990.9|20993.5|20981.5|21
1751037150000|2025-06-27 15:12:30|21000.4|20988.4|21000.4|20988.4|21002.4|20990.4|21000.4|20988.4|6
1751037160000|2025-06-27 15:12:40|21006.1|20994.1|21006.1|20994.1|21006.1|20994.1|21006.1|20994.1|3
1751037170000|2025-06-27 15:12:50|21006.8|20994.8|20999.2|20987.2|21006.8|20994.8|20999.2|20987.2|22
1751037180000|2025-06-27 15:13:00|20998.5|20986.5|20999.2|20987.2|20999.2|20987.2|20996|20984|7
1751037190000|2025-06-27 15:13:10|20999.8|20987.8|21000.5|20988.5|21002.3|20990.3|20999.8|20987.8|9
1751037200000|2025-06-27 15:13:20|21001.2|20989.2|21003.5|20991.5|21003.5|20991.5|21001.2|20989.2|22
1751037210000|2025-06-27 15:13:30|21004.1|20992.1|21004.1|20992.1|21004.1|20992.1|21003.5|20991.5|25
1751037220000|2025-06-27 15:13:40|21003.5|20991.5|21003.5|20991.5|21003.5|20991.5|21003.5|20991.5|3
1751037230000|2025-06-27 15:13:50|21007.3|20995.3|21007.3|20995.3|21007.3|20995.3|21007.3|20995.3|19
1751037240000|2025-06-27 15:14:00|21005.4|20993.4|21007.3|20995.3|21007.3|20995.3|21005.4|20993.4|3
1751037250000|2025-06-27 15:14:10|21006.8|20994.8|21006.8|20994.8|21006.8|20994.8|21006.8|20994.8|0
1751037260000|2025-06-27 15:14:20|21008.6|20996.6|21010.4|20998.4|21010.4|20998.4|21008.6|20996.6|6
1751037270000|2025-06-27 15:14:30|21009.8|20997.8|21009.8|20997.8|21009.8|20997.8|21009.8|20997.8|2
1751037280000|2025-06-27 15:14:40|21010.4|20998.4|21015.5|21003.5|21015.5|21003.5|21010.4|20998.4|14
1751037290000|2025-06-27 15:14:50|21016.1|21004.1|21013|21001|21016.1|21004.1|21013|21001|5
1751037300000|2025-06-27 15:15:00|21013.7|21001.7|21019.9|21007.9|21019.9|21007.9|21013.7|21001.7|34
1751037310000|2025-06-27 15:15:10|21021.2|21009.2|21032.5|21020.5|21032.5|21020.5|21021.2|21009.2|37
1751037320000|2025-06-27 15:15:20|21033.2|21021.2|21030|21018|21033.2|21021.2|21028.1|21016.1|15
1751037330000|2025-06-27 15:15:30|21029.5|21017.5|21023.1|21011.1|21029.5|21017.5|21023.1|21011.1|17
1751037340000|2025-06-27 15:15:40|21023.7|21011.7|21023.1|21011.1|21025.6|21013.6|21023.1|21011.1|8
1751037350000|2025-06-27 15:15:50|21021.9|21009.9|21020.5|21008.5|21021.9|21009.9|21016.7|21004.7|48
1751037360000|2025-06-27 15:16:00|21021.2|21009.2|21019.3|21007.3|21021.9|21009.9|21015.4|21003.4|83
1751037370000|2025-06-27 15:16:10|21019.8|21007.8|21017.4|21005.4|21020.5|21008.5|21017.4|21005.4|5
1751037380000|2025-06-27 15:16:20|21018|21006|21018|21006|21018|21006|21018|21006|0
1751037390000|2025-06-27 15:16:30|21018.7|21006.7|21024.5|21012.5|21024.5|21012.5|21017.4|21005.4|10
1751037400000|2025-06-27 15:16:40|21025|21013|21040|21028|21041.4|21029.4|21025|21013|48
1751037410000|2025-06-27 15:16:50|21039.5|21027.5|21043.2|21031.2|21043.2|21031.2|21039.5|21027.5|3
1751037420000|2025-06-27 15:17:00|21042|21030|21041.4|21029.4|21045|21033|21038.9|21026.9|11
1751037430000|2025-06-27 15:17:10|21040.7|21028.7|21037.6|21025.6|21040.7|21028.7|21037.6|21025.6|7
1751037440000|2025-06-27 15:17:20|21038.9|21026.9|21037.6|21025.6|21039.5|21027.5|21037.6|21025.6|12
1751037450000|2025-06-27 15:17:30|21036.9|21024.9|21042.7|21030.7|21043.3|21031.3|21036.9|21024.9|10
1751037460000|2025-06-27 15:17:40|21041.4|21029.4|21042.1|21030.1|21042.7|21030.7|21040.2|21028.2|13
1751037470000|2025-06-27 15:17:50|21042.7|21030.7|21043.4|21031.4|21045.2|21033.2|21042.7|21030.7|24
1751037480000|2025-06-27 15:18:00|21044.5|21032.5|21034.1|21022.1|21044.5|21032.5|21034.1|21022.1|35
1751037490000|2025-06-27 15:18:10|21036.1|21024.1|21036.1|21024.1|21037.2|21025.2|21036|21024|29
1751037500000|2025-06-27 15:18:20|21035.4|21023.4|21034.1|21022.1|21035.4|21023.4|21033.5|21021.5|2
1751037510000|2025-06-27 15:18:30|21034.7|21022.7|21035.4|21023.4|21036.6|21024.6|21034.7|21022.7|2
1751037520000|2025-06-27 15:18:40|21036|21024|21025.9|21013.9|21036.7|21024.7|21025.9|21013.9|19
1751037530000|2025-06-27 15:18:50|21027.1|21015.1|21028.4|21016.4|21028.4|21016.4|21027.1|21015.1|3
1751037540000|2025-06-27 15:19:00|21027.7|21015.7|21034|21022|21034|21022|21027.7|21015.7|7
1751037550000|2025-06-27 15:19:10|21035.2|21023.2|21028.9|21016.9|21035.8|21023.8|21028.9|21016.9|15
1751037560000|2025-06-27 15:19:20|21025.7|21013.7|21023.2|21011.2|21025.7|21013.7|21023.2|21011.2|8
1751037570000|2025-06-27 15:19:30|21022.5|21010.5|21031.4|21019.4|21031.4|21019.4|21021.9|21009.9|16
1751037580000|2025-06-27 15:19:40|21033.9|21021.9|21038.9|21026.9|21038.9|21026.9|21033.9|21021.9|18
1751037590000|2025-06-27 15:19:50|21039.5|21027.5|21036.4|21024.4|21042.1|21030.1|21036.4|21024.4|33
1751037600000|2025-06-27 15:20:00|21037|21025|21031.4|21019.4|21038.3|21026.3|21031.4|21019.4|13
1751037610000|2025-06-27 15:20:10|21028.9|21016.9|21032.6|21020.6|21033.9|21021.9|21028.9|21016.9|18
1751037620000|2025-06-27 15:20:20|21032|21020|21033.9|21021.9|21033.9|21021.9|21031.4|21019.4|5
1751037630000|2025-06-27 15:20:30|21032.1|21020.1|21030.1|21018.1|21032.1|21020.1|21030.1|21018.1|4
1751037640000|2025-06-27 15:20:40|21029.5|21017.5|21027|21015|21030.7|21018.7|21025.8|21013.8|7
1751037650000|2025-06-27 15:20:50|21026.4|21014.4|21027|21015|21027|21015|21022.7|21010.7|7
1751037660000|2025-06-27 15:21:00|21026.4|21014.4|21026.4|21014.4|21026.4|21014.4|21026.4|21014.4|2
1751037670000|2025-06-27 15:21:10|21025.8|21013.8|21021.4|21009.4|21025.8|21013.8|21021.4|21009.4|3
1751037680000|2025-06-27 15:21:20|||||||||2
1751037690000|2025-06-27 15:21:30|21023.9|21011.9|21023.9|21011.9|21024.5|21012.5|21023.9|21011.9|1
1751037700000|2025-06-27 15:21:40|21026.4|21014.4|21020.7|21008.7|21026.4|21014.4|21020.7|21008.7|13
1751037710000|2025-06-27 15:21:50|21020.6|21008.6|21018.8|21006.8|21021.3|21009.3|21018.1|21006.1|9
1751037720000|2025-06-27 15:22:00|21019.3|21007.3|21016.3|21004.3|21019.3|21007.3|21015|21003|5
1751037730000|2025-06-27 15:22:10|21016.8|21004.8|21020.7|21008.7|21020.7|21008.7|21016.8|21004.8|2
1751037740000|2025-06-27 15:22:20|21021.3|21009.3|21020.6|21008.6|21021.3|21009.3|21020|21008|7
1751037750000|2025-06-27 15:22:30|21020|21008|21018.7|21006.7|21020|21008|21018.7|21006.7|11
1751037760000|2025-06-27 15:22:40|21019.3|21007.3|21012.6|21000.6|21019.3|21007.3|21012.6|21000.6|4
1751037770000|2025-06-27 15:22:50|21015.1|21003.1|21015.7|21003.7|21016.9|21004.9|21015.1|21003.1|4
1751037780000|2025-06-27 15:23:00|21016.3|21004.3|21018.2|21006.2|21018.2|21006.2|21015.7|21003.7|4
1751037790000|2025-06-27 15:23:10|21026.3|21014.3|21025|21013|21030|21018|21023.2|21011.2|128
1751037800000|2025-06-27 15:23:20|21024.4|21012.4|21021.3|21009.3|21025|21013|21021.3|21009.3|5
1751037810000|2025-06-27 15:23:30|21021.9|21009.9|21024.5|21012.5|21024.5|21012.5|21021.9|21009.9|12
1751037820000|2025-06-27 15:23:40|21023.8|21011.8|21024.5|21012.5|21024.5|21012.5|21023.8|21011.8|6
1751037830000|2025-06-27 15:23:50|21025.1|21013.1|21027.6|21015.6|21027.6|21015.6|21025.1|21013.1|2
1751037840000|2025-06-27 15:24:00|21027|21015|21030.1|21018.1|21030.1|21018.1|21027|21015|9
1751037850000|2025-06-27 15:24:10|21028.8|21016.8|21028.8|21016.8|21032|21020|21028.2|21016.2|12
1751037860000|2025-06-27 15:24:20|21027.6|21015.6|21028.8|21016.8|21028.8|21016.8|21027.6|21015.6|2
1751037870000|2025-06-27 15:24:30|21029.5|21017.5|21034.5|21022.5|21035.7|21023.7|21029.5|21017.5|7
1751037880000|2025-06-27 15:24:40|21035.7|21023.7|21036.3|21024.3|21039.5|21027.5|21035.7|21023.7|21
1751037890000|2025-06-27 15:24:50|21033.8|21021.8|21040.2|21028.2|21040.2|21028.2|21033.2|21021.2|20
1751037900000|2025-06-27 15:25:00|21038.8|21026.8|21033.8|21021.8|21038.8|21026.8|21033.2|21021.2|5
1751037910000|2025-06-27 15:25:10|21033.2|21021.2|21025.7|21013.7|21033.8|21021.8|21025|21013|7
1751037920000|2025-06-27 15:25:20|21027.5|21015.5|21026.1|21014.1|21028.7|21016.7|21024.9|21012.9|10
1751037930000|2025-06-27 15:25:30|21024.4|21012.4|21023|21011|21024.4|21012.4|21021.8|21009.8|51
1751037940000|2025-06-27 15:25:40|21022.4|21010.4|21030.7|21018.7|21030.7|21018.7|21022.4|21010.4|14
1751037950000|2025-06-27 15:25:50|21031.2|21019.2|21031.8|21019.8|21031.8|21019.8|21026.1|21014.1|11
1751037960000|2025-06-27 15:26:00|21032.5|21020.5|21035|21023|21035.6|21023.6|21032.5|21020.5|7
1751037970000|2025-06-27 15:26:10|21035.6|21023.6|21038.2|21026.2|21038.2|21026.2|21035|21023|4
1751037980000|2025-06-27 15:26:20|21038.8|21026.8|21036.9|21024.9|21038.8|21026.8|21036.9|21024.9|5
1751038000000|2025-06-27 15:26:40|21037.5|21025.5|21037.5|21025.5|21037.5|21025.5|21037.5|21025.5|0
1751038010000|2025-06-27 15:26:50|21038.1|21026.1|21037.5|21025.5|21038.1|21026.1|21035|21023|10
1751038020000|2025-06-27 15:27:00|21036.3|21024.3|21037.5|21025.5|21037.5|21025.5|21035|21023|7
1751038030000|2025-06-27 15:27:10|21038.2|21026.2|21039.4|21027.4|21039.4|21027.4|21038.2|21026.2|0
1751038040000|2025-06-27 15:27:20|||||||||5
1751038050000|2025-06-27 15:27:30|21040.1|21028.1|21050.7|21038.7|21050.7|21038.7|21040.1|21028.1|20
1751038060000|2025-06-27 15:27:40|21051.2|21039.2|21046.8|21034.8|21051.2|21039.2|21046.8|21034.8|12
1751038070000|2025-06-27 15:27:50|21046.2|21034.2|21055|21043|21055|21043|21046.2|21034.2|13
1751038080000|2025-06-27 15:28:00|21055.6|21043.6|21052.5|21040.5|21056.8|21044.8|21051.8|21039.8|12
1751038090000|2025-06-27 15:28:10|21053.2|21041.2|21050.6|21038.6|21053.2|21041.2|21050.6|21038.6|1
1751038100000|2025-06-27 15:28:20|21049.3|21037.3|21050.7|21038.7|21051.8|21039.8|21049.3|21037.3|4
1751038110000|2025-06-27 15:28:30|21051.8|21039.8|21049.3|21037.3|21051.8|21039.8|21049.3|21037.3|3
1751038120000|2025-06-27 15:28:40|21044.9|21032.9|21037.4|21025.4|21044.9|21032.9|21037.4|21025.4|4
1751038130000|2025-06-27 15:28:50|21036.8|21024.8|21032.4|21020.4|21037.4|21025.4|21032.4|21020.4|2
1751038140000|2025-06-27 15:29:00|21033|21021|21033.6|21021.6|21033.6|21021.6|21033|21021|1
1751038150000|2025-06-27 15:29:10|21031|21019|21032.9|21020.9|21034.8|21022.8|21031|21019|5
1751038160000|2025-06-27 15:29:20|21033|21021|21034.8|21022.8|21035.5|21023.5|21032.3|21020.3|3
1751038170000|2025-06-27 15:29:30|21035.5|21023.5|21033.5|21021.5|21035.5|21023.5|21033.5|21021.5|2
1751038180000|2025-06-27 15:29:40|21032.9|21020.9|21034.8|21022.8|21034.8|21022.8|21032.9|21020.9|1
1751038190000|2025-06-27 15:29:50|21034.2|21022.2|21037.3|21025.3|21039.2|21027.2|21032.3|21020.3|10
1751038200000|2025-06-27 15:30:00|21038.4|21026.4|21042.3|21030.3|21043|21031|21038.4|21026.4|18
1751038210000|2025-06-27 15:30:10|21040.5|21028.5|21038.5|21026.5|21043.6|21031.6|21038.5|21026.5|17
1751038220000|2025-06-27 15:30:20|21039.8|21027.8|21041.7|21029.7|21041.7|21029.7|21039.8|21027.8|5
1751038230000|2025-06-27 15:30:30|21044.2|21032.2|21045.5|21033.5|21045.5|21033.5|21043|21031|9
1751038240000|2025-06-27 15:30:40|21047.3|21035.3|21047.3|21035.3|21047.3|21035.3|21047.3|21035.3|6
1751038250000|2025-06-27 15:30:50|21046.7|21034.7|21047.3|21035.3|21047.3|21035.3|21046.7|21034.7|10
1751038260000|2025-06-27 15:31:00|21046.7|21034.7|21044.8|21032.8|21046.7|21034.7|21043.5|21031.5|3
1751038270000|2025-06-27 15:31:10|21044.2|21032.2|21042.3|21030.3|21047.3|21035.3|21042.3|21030.3|15
1751038280000|2025-06-27 15:31:20|21041.7|21029.7|21045.4|21033.4|21045.4|21033.4|21041.7|21029.7|6
1751038290000|2025-06-27 15:31:30|21046|21034|21047.3|21035.3|21047.3|21035.3|21046|21034|1
1751038300000|2025-06-27 15:31:40|21044.8|21032.8|21044.8|21032.8|21044.8|21032.8|21044.8|21032.8|1
1751038320000|2025-06-27 15:32:00|21043.5|21031.5|21040.9|21028.9|21043.5|21031.5|21040.3|21028.3|9
1751038330000|2025-06-27 15:32:10|21041.5|21029.5|21040.7|21028.7|21041.5|21029.5|21038.9|21026.9|9
1751038340000|2025-06-27 15:32:20|21039.6|21027.6|21038.3|21026.3|21040.2|21028.2|21038.3|21026.3|25
1751038350000|2025-06-27 15:32:30|21038.9|21026.9|21038.9|21026.9|21040.2|21028.2|21038.9|21026.9|8
1751038360000|2025-06-27 15:32:40|21037.7|21025.7|21038.2|21026.2|21038.2|21026.2|21037|21025|2
1751038370000|2025-06-27 15:32:50|21037.7|21025.7|21037.6|21025.6|21038.2|21026.2|21036.3|21024.3|2
1751038380000|2025-06-27 15:33:00|21036.3|21024.3|21038.2|21026.2|21038.2|21026.2|21036.3|21024.3|1
1751038390000|2025-06-27 15:33:10|21037.7|21025.7|21042|21030|21042|21030|21037.6|21025.6|8
1751038400000|2025-06-27 15:33:20|21042.6|21030.6|21038.8|21026.8|21043.2|21031.2|21038.8|21026.8|4
1751038410000|2025-06-27 15:33:30|21040.1|21028.1|21040.7|21028.7|21040.7|21028.7|21038.8|21026.8|3
1751038420000|2025-06-27 15:33:40|21038.8|21026.8|21038.8|21026.8|21038.8|21026.8|21038.8|21026.8|1
1751038430000|2025-06-27 15:33:50|21040.2|21028.2|21047.6|21035.6|21047.6|21035.6|21040.2|21028.2|11
1751038440000|2025-06-27 15:34:00|21046.9|21034.9|21048.2|21036.2|21050.7|21038.7|21045.7|21033.7|26
1751038450000|2025-06-27 15:34:10|21047.6|21035.6|21049.5|21037.5|21049.5|21037.5|21047.6|21035.6|2
1751038460000|2025-06-27 15:34:20|21048.9|21036.9|21044.5|21032.5|21049.6|21037.6|21044.5|21032.5|9
1751038470000|2025-06-27 15:34:30|21045.1|21033.1|21045.5|21033.5|21046.9|21034.9|21045.1|21033.1|6
1751038480000|2025-06-27 15:34:40|21046.2|21034.2|21048.1|21036.1|21049.4|21037.4|21046.2|21034.2|5
1751038490000|2025-06-27 15:34:50|21048.7|21036.7|21048.7|21036.7|21049.4|21037.4|21047.5|21035.5|2
1751038500000|2025-06-27 15:35:00|21049.4|21037.4|21044.4|21032.4|21049.4|21037.4|21044.4|21032.4|5
1751038510000|2025-06-27 15:35:10|21045.7|21033.7|21045|21033|21049.4|21037.4|21045|21033|16
1751038520000|2025-06-27 15:35:20|21046.3|21034.3|21051.9|21039.9|21051.9|21039.9|21046.3|21034.3|2
1751038530000|2025-06-27 15:35:30|21051.3|21039.3|21046.4|21034.4|21051.3|21039.3|21046.4|21034.4|7
1751038540000|2025-06-27 15:35:40|21047|21035|21047|21035|21047|21035|21047|21035|0
1751038550000|2025-06-27 15:35:50|21047.6|21035.6|21049.4|21037.4|21049.4|21037.4|21047|21035|2
1751038560000|2025-06-27 15:36:00|21047.5|21035.5|21047.5|21035.5|21047.5|21035.5|21047.5|21035.5|3
1751038570000|2025-06-27 15:36:10|21046.9|21034.9|21047|21035|21049.4|21037.4|21046.9|21034.9|8
1751038580000|2025-06-27 15:36:20|21045.1|21033.1|21043.9|21031.9|21045.7|21033.7|21043.9|21031.9|7
1751038590000|2025-06-27 15:36:30|21044.5|21032.5|21045.7|21033.7|21045.7|21033.7|21043.2|21031.2|4
1751038600000|2025-06-27 15:36:40|21047.6|21035.6|21048.2|21036.2|21048.2|21036.2|21047.6|21035.6|2
1751038610000|2025-06-27 15:36:50|21047.6|21035.6|21051.4|21039.4|21051.4|21039.4|21047.1|21035.1|21
1751038620000|2025-06-27 15:37:00|21050.7|21038.7|21051.9|21039.9|21053.2|21041.2|21050.7|21038.7|20
1751038630000|2025-06-27 15:37:10|21052.5|21040.5|21052.6|21040.6|21055|21043|21052.5|21040.5|13
1751038640000|2025-06-27 15:37:20|21053.9|21041.9|21053.2|21041.2|21053.9|21041.9|21053.2|21041.2|2
1751038650000|2025-06-27 15:37:30|21052.5|21040.5|21053.2|21041.2|21053.2|21041.2|21052|21040|5
1751038660000|2025-06-27 15:37:40|21053.8|21041.8|21055.1|21043.1|21057.1|21045.1|21053.8|21041.8|47
1751038670000|2025-06-27 15:37:50|21057.1|21045.1|21057.1|21045.1|21057.1|21045.1|21054.6|21042.6|4
1751038680000|2025-06-27 15:38:00|21056.5|21044.5|21052.7|21040.7|21057.7|21045.7|21051.6|21039.6|11
1751038690000|2025-06-27 15:38:10|21052.2|21040.2|21050.9|21038.9|21053.4|21041.4|21050.9|21038.9|3
1751038700000|2025-06-27 15:38:20|21051.5|21039.5|21051.5|21039.5|21051.5|21039.5|21051.5|21039.5|6
1751038710000|2025-06-27 15:38:30|21052.1|21040.1|21052.7|21040.7|21052.7|21040.7|21052.1|21040.1|1
1751038720000|2025-06-27 15:38:40|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|1
1751038740000|2025-06-27 15:39:00|21051.5|21039.5|21050.7|21038.7|21052.6|21040.6|21050.7|21038.7|9
1751038750000|2025-06-27 15:39:10|21050|21038|21048.9|21036.9|21050|21038|21048.2|21036.2|1
1751038760000|2025-06-27 15:39:20|21047.6|21035.6|21047.1|21035.1|21047.6|21035.6|21047.1|21035.1|0
1751038770000|2025-06-27 15:39:30|21047.6|21035.6|21052.1|21040.1|21052.1|21040.1|21047.6|21035.6|3
1751038780000|2025-06-27 15:39:40|21050.9|21038.9|21051.4|21039.4|21051.4|21039.4|21049.6|21037.6|4
1751038790000|2025-06-27 15:39:50|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|21052.1|21040.1|0
1751038800000|2025-06-27 15:40:00|21054|21042|21054|21042|21054|21042|21054|21042|4
1751038810000|2025-06-27 15:40:10|21052.8|21040.8|21054|21042|21054|21042|21051.5|21039.5|4
1751038820000|2025-06-27 15:40:20|21056.4|21044.4|21058.9|21046.9|21058.9|21046.9|21056.4|21044.4|1
1751038830000|2025-06-27 15:40:30|21059.5|21047.5|21058.2|21046.2|21059.5|21047.5|21058.2|21046.2|2
1751038840000|2025-06-27 15:40:40|21058.9|21046.9|21059.5|21047.5|21059.5|21047.5|21058.9|21046.9|1
1751038850000|2025-06-27 15:40:50|21057.4|21045.4|21058.2|21046.2|21060.7|21048.7|21055.7|21043.7|23
1751038860000|2025-06-27 15:41:00|||||||||1
1751038870000|2025-06-27 15:41:10|21058.9|21046.9|21059.4|21047.4|21059.4|21047.4|21058.9|21046.9|1
1751038880000|2025-06-27 15:41:20|21058.8|21046.8|21058.9|21046.9|21058.9|21046.9|21058.2|21046.2|2
1751038890000|2025-06-27 15:41:30|21058.2|21046.2|21058.8|21046.8|21059.4|21047.4|21058.2|21046.2|1
1751038900000|2025-06-27 15:41:40|21059.4|21047.4|21059.4|21047.4|21059.4|21047.4|21059.4|21047.4|0
1751038910000|2025-06-27 15:41:50|21058.8|21046.8|21060.7|21048.7|21060.7|21048.7|21056.4|21044.4|5
1751038920000|2025-06-27 15:42:00|21060.1|21048.1|21058.8|21046.8|21060.1|21048.1|21058.8|21046.8|4
1751038930000|2025-06-27 15:42:10|21059.4|21047.4|21064.5|21052.5|21064.5|21052.5|21059.4|21047.4|9
1751038940000|2025-06-27 15:42:20|21063.9|21051.9|21064|21052|21064|21052|21063.3|21051.3|11
1751038950000|2025-06-27 15:42:30|21064.5|21052.5|21067|21055|21067|21055|21064.5|21052.5|6
1751038960000|2025-06-27 15:42:40|21067.6|21055.6|21068.3|21056.3|21069.5|21057.5|21067.6|21055.6|6
1751038970000|2025-06-27 15:42:50|21067.7|21055.7|21070.1|21058.1|21070.1|21058.1|21066.5|21054.5|8
1751038980000|2025-06-27 15:43:00|21072.6|21060.6|21071.4|21059.4|21072.6|21060.6|21070.1|21058.1|36
1751038990000|2025-06-27 15:43:10|21072|21060|21072.6|21060.6|21073.9|21061.9|21071.4|21059.4|10
1751039000000|2025-06-27 15:43:20|21073.2|21061.2|21075.1|21063.1|21075.1|21063.1|21073.2|21061.2|10
1751039010000|2025-06-27 15:43:30|21080.2|21068.2|21077|21065|21080.2|21068.2|21075.8|21063.8|35
1751039020000|2025-06-27 15:43:40|21077.6|21065.6|21078.9|21066.9|21078.9|21066.9|21077.6|21065.6|7
1751039030000|2025-06-27 15:43:50|21077.6|21065.6|21079.4|21067.4|21079.5|21067.5|21077.6|21065.6|13
1751039040000|2025-06-27 15:44:00|21078.2|21066.2|21081.3|21069.3|21082.5|21070.5|21078.2|21066.2|16
1751039050000|2025-06-27 15:44:10|21080.7|21068.7|21076.4|21064.4|21080.7|21068.7|21073.2|21061.2|22
1751039060000|2025-06-27 15:44:20|21075.7|21063.7|21073.9|21061.9|21075.7|21063.7|21072.5|21060.5|11
1751039070000|2025-06-27 15:44:30|21073.2|21061.2|21070|21058|21075.7|21063.7|21070|21058|38
1751039080000|2025-06-27 15:44:40|21065|21053|21064.4|21052.4|21065|21053|21063.8|21051.8|4
1751039090000|2025-06-27 15:44:50|21065|21053|21073.9|21061.9|21073.9|21061.9|21065|21053|11
1751039100000|2025-06-27 15:45:00|21074.4|21062.4|21078.9|21066.9|21078.9|21066.9|21074.4|21062.4|37
1751039110000|2025-06-27 15:45:10|21078.2|21066.2|21075|21063|21078.9|21066.9|21075|21063|1
1751039120000|2025-06-27 15:45:20|||||||||1
1751039130000|2025-06-27 15:45:30|21074.3|21062.3|21076.4|21064.4|21076.4|21064.4|21074.3|21062.3|21
1751039140000|2025-06-27 15:45:40|21078.9|21066.9|21076.8|21064.8|21080.7|21068.7|21076.8|21064.8|16
1751039150000|2025-06-27 15:45:50|21076.2|21064.2|21073.1|21061.1|21077.5|21065.5|21073.1|21061.1|2
1751039160000|2025-06-27 15:46:00|21073.8|21061.8|21075.6|21063.6|21076.8|21064.8|21072.5|21060.5|4
1751039170000|2025-06-27 15:46:10|21075|21063|21076.2|21064.2|21076.2|21064.2|21075|21063|1
1751039180000|2025-06-27 15:46:20|21076.8|21064.8|21074.3|21062.3|21076.8|21064.8|21071.8|21059.8|9
1751039190000|2025-06-27 15:46:30|21075|21063|21076.3|21064.3|21076.3|21064.3|21074.3|21062.3|6
1751039200000|2025-06-27 15:46:40|21081.2|21069.2|21089.3|21077.3|21089.3|21077.3|21081.2|21069.2|19
1751039210000|2025-06-27 15:46:50|21090|21078|21085.7|21073.7|21091.8|21079.8|21085.7|21073.7|26
1751039220000|2025-06-27 15:47:00|21084.5|21072.5|21083.9|21071.9|21085.1|21073.1|21082.5|21070.5|9
1751039230000|2025-06-27 15:47:10|21083.8|21071.8|21085.7|21073.7|21085.7|21073.7|21083.2|21071.2|12
1751039240000|2025-06-27 15:47:20|21085|21073|21079.5|21067.5|21085|21073|21077.6|21065.6|19
1751039250000|2025-06-27 15:47:30|21078.2|21066.2|21078.8|21066.8|21080.1|21068.1|21078.2|21066.2|7
1751039260000|2025-06-27 15:47:40|21078.2|21066.2|21078.8|21066.8|21078.8|21066.8|21078.2|21066.2|9
1751039270000|2025-06-27 15:47:50|21080.7|21068.7|21079.5|21067.5|21080.7|21068.7|21077.6|21065.6|3
1751039280000|2025-06-27 15:48:00|21080.7|21068.7|21079.4|21067.4|21080.7|21068.7|21078.8|21066.8|1
1751039290000|2025-06-27 15:48:10|21080.1|21068.1|21080.1|21068.1|21080.7|21068.7|21080.1|21068.1|4
1751039300000|2025-06-27 15:48:20|21080.8|21068.8|21083.9|21071.9|21083.9|21071.9|21079.6|21067.6|17
1751039310000|2025-06-27 15:48:30|21082.6|21070.6|21079.5|21067.5|21082.6|21070.6|21079.5|21067.5|5
1751039320000|2025-06-27 15:48:40|21078.9|21066.9|21077.6|21065.6|21078.9|21066.9|21077.6|21065.6|3
1751039330000|2025-06-27 15:48:50|||||||||5
1751039340000|2025-06-27 15:49:00|21078.3|21066.3|21077.6|21065.6|21078.3|21066.3|21077.6|21065.6|3
1751039350000|2025-06-27 15:49:10|21073.3|21061.3|21073.8|21061.8|21073.8|21061.8|21073.3|21061.3|7
1751039360000|2025-06-27 15:49:20|21075.1|21063.1|21075.1|21063.1|21076.3|21064.3|21073.8|21061.8|12
1751039370000|2025-06-27 15:49:30|21075.8|21063.8|21075.1|21063.1|21075.8|21063.8|21073.8|21061.8|4
1751039380000|2025-06-27 15:49:40|21075.7|21063.7|21073.2|21061.2|21075.7|21063.7|21072.6|21060.6|30
1751039390000|2025-06-27 15:49:50|21073.7|21061.7|21074.4|21062.4|21074.4|21062.4|21073.7|21061.7|8
1751039400000|2025-06-27 15:50:00|21075.7|21063.7|21074.4|21062.4|21076.2|21064.2|21074.4|21062.4|1
1751039410000|2025-06-27 15:50:10|21075.1|21063.1|21073.7|21061.7|21076.3|21064.3|21073.7|21061.7|10
1751039420000|2025-06-27 15:50:20|21074.4|21062.4|21074.4|21062.4|21075.1|21063.1|21073.7|21061.7|1
1751039430000|2025-06-27 15:50:30|21075.1|21063.1|21075|21063|21075.7|21063.7|21074.4|21062.4|2
1751039440000|2025-06-27 15:50:40|21074.4|21062.4|21074.4|21062.4|21074.4|21062.4|21074.4|21062.4|1
1751039450000|2025-06-27 15:50:50|21073.7|21061.7|21075|21063|21075|21063|21073.7|21061.7|3
1751039470000|2025-06-27 15:51:10|21079.3|21067.3|21076.8|21064.8|21079.3|21067.3|21075.6|21063.6|32
1751039480000|2025-06-27 15:51:20|21076.2|21064.2|21078.7|21066.7|21078.7|21066.7|21073.7|21061.7|15
1751039490000|2025-06-27 15:51:30|21078.1|21066.1|21077.5|21065.5|21078.1|21066.1|21076.9|21064.9|1
1751039500000|2025-06-27 15:51:40|21073.8|21061.8|21073.2|21061.2|21073.8|21061.8|21072.5|21060.5|50
1751039510000|2025-06-27 15:51:50|21073.7|21061.7|21071.8|21059.8|21073.7|21061.7|21071.8|21059.8|1
1751039520000|2025-06-27 15:52:00|21066.2|21054.2|21067.5|21055.5|21068.7|21056.7|21066.2|21054.2|17
1751039540000|2025-06-27 15:52:20|21069.4|21057.4|21071.2|21059.2|21071.2|21059.2|21068.7|21056.7|6
1751039550000|2025-06-27 15:52:30|21069.3|21057.3|21073.1|21061.1|21073.1|21061.1|21068.1|21056.1|16
1751039560000|2025-06-27 15:52:40|21074.3|21062.3|21071.2|21059.2|21074.3|21062.3|21071.2|21059.2|3
1751039570000|2025-06-27 15:52:50|21071.8|21059.8|21070.6|21058.6|21071.8|21059.8|21069.9|21057.9|2
1751039580000|2025-06-27 15:53:00|21071.1|21059.1|21078.8|21066.8|21078.8|21066.8|21071.1|21059.1|21
1751039590000|2025-06-27 15:53:10|21079.4|21067.4|21076.8|21064.8|21080.7|21068.7|21076.8|21064.8|11
1751039600000|2025-06-27 15:53:20|21077.5|21065.5|21073.1|21061.1|21077.5|21065.5|21073.1|21061.1|9
1751039610000|2025-06-27 15:53:30|21072.4|21060.4|21072.4|21060.4|21072.4|21060.4|21072.4|21060.4|3
1751039620000|2025-06-27 15:53:40|21073|21061|21074.2|21062.2|21074.2|21062.2|21072.3|21060.3|8
1751039630000|2025-06-27 15:53:50|21074.9|21062.9|21086.1|21074.1|21086.1|21074.1|21074.2|21062.2|26
1751039640000|2025-06-27 15:54:00|21085.6|21073.6|21085.6|21073.6|21085.6|21073.6|21085.6|21073.6|2
1751039650000|2025-06-27 15:54:10|21088.6|21076.6|21086.1|21074.1|21088.6|21076.6|21086.1|21074.1|2
1751039660000|2025-06-27 15:54:20|21087.4|21075.4|21086.1|21074.1|21090.5|21078.5|21085.6|21073.6|3
1751039670000|2025-06-27 15:54:30|21085.5|21073.5|21088|21076|21088|21076|21084.2|21072.2|9
1751039680000|2025-06-27 15:54:40|21087.3|21075.3|21088|21076|21088|21076|21087.3|21075.3|2
1751039690000|2025-06-27 15:54:50|21088.5|21076.5|21086|21074|21088.5|21076.5|21086|21074|2
1751039700000|2025-06-27 15:55:00|21086.7|21074.7|21084.8|21072.8|21086.7|21074.7|21079.8|21067.8|35
1751039710000|2025-06-27 15:55:10|21086.1|21074.1|21086.7|21074.7|21086.7|21074.7|21084.1|21072.1|2
1751039720000|2025-06-27 15:55:20|21084.8|21072.8|21084.8|21072.8|21085.5|21073.5|21084.8|21072.8|9
1751039730000|2025-06-27 15:55:30|21082.4|21070.4|21081.1|21069.1|21082.4|21070.4|21081.1|21069.1|1
1751039740000|2025-06-27 15:55:40|21081.7|21069.7|21079.8|21067.8|21082.4|21070.4|21079.8|21067.8|7
1751039750000|2025-06-27 15:55:50|21080.5|21068.5|21080.5|21068.5|21081.1|21069.1|21080.5|21068.5|3
1751039760000|2025-06-27 15:56:00|21081.1|21069.1|21084.9|21072.9|21084.9|21072.9|21081.1|21069.1|18
1751039770000|2025-06-27 15:56:10|21088|21076|21083|21071|21088|21076|21081.8|21069.8|7
1751039780000|2025-06-27 15:56:20|21083.6|21071.6|21084.8|21072.8|21085.5|21073.5|21083.6|21071.6|2
1751039800000|2025-06-27 15:56:40|21085.4|21073.4|21083.6|21071.6|21085.4|21073.4|21083.6|21071.6|0
1751039810000|2025-06-27 15:56:50|21084.2|21072.2|21084.9|21072.9|21084.9|21072.9|21084.2|21072.2|1
1751039820000|2025-06-27 15:57:00|21085.4|21073.4|21087.9|21075.9|21088.6|21076.6|21085.4|21073.4|7
1751039830000|2025-06-27 15:57:10|21086.1|21074.1|21083.6|21071.6|21086.1|21074.1|21082.3|21070.3|5
1751039840000|2025-06-27 15:57:20|21082.9|21070.9|21072.9|21060.9|21082.9|21070.9|21072.9|21060.9|15
1751039850000|2025-06-27 15:57:30|21076.1|21064.1|21077.5|21065.5|21077.5|21065.5|21076.1|21064.1|11
1751039870000|2025-06-27 15:57:50|21078.7|21066.7|21075|21063|21078.7|21066.7|21075|21063|5
1751039880000|2025-06-27 15:58:00|21076.2|21064.2|21077.5|21065.5|21077.5|21065.5|21076.2|21064.2|1
1751039890000|2025-06-27 15:58:10|21078.7|21066.7|21081.2|21069.2|21081.9|21069.9|21078.7|21066.7|2
1751039900000|2025-06-27 15:58:20|21080.5|21068.5|21081.1|21069.1|21081.8|21069.8|21080.5|21068.5|16
1751039910000|2025-06-27 15:58:30|21079.9|21067.9|21079.9|21067.9|21079.9|21067.9|21079.9|21067.9|1
1751039920000|2025-06-27 15:58:40|21080.4|21068.4|21076.8|21064.8|21080.4|21068.4|21076.8|21064.8|4
1751039930000|2025-06-27 15:58:50|21077.5|21065.5|21081.1|21069.1|21081.1|21069.1|21077.5|21065.5|1
1751039940000|2025-06-27 15:59:00|21080.4|21068.4|21081.1|21069.1|21081.1|21069.1|21080.4|21068.4|0
1751039950000|2025-06-27 15:59:10|21080.4|21068.4|21080.4|21068.4|21080.4|21068.4|21080.4|21068.4|3
1751039960000|2025-06-27 15:59:20|||||||||1
1751039970000|2025-06-27 15:59:30|21077.3|21065.3|21074.8|21062.8|21077.3|21065.3|21074.8|21062.8|4
1751039980000|2025-06-27 15:59:40|21076|21064|21084.8|21072.8|21085.9|21073.9|21075.3|21063.3|6
1751039990000|2025-06-27 15:59:50|21084.1|21072.1|21086.7|21074.7|21087.4|21075.4|21084.1|21072.1|17
1751040000000|2025-06-27 16:00:00|21086|21074|21084.8|21072.8|21086.6|21074.6|21082.3|21070.3|26
1751040010000|2025-06-27 16:00:10|21086|21074|21084.8|21072.8|21086|21074|21084.8|21072.8|0
1751040020000|2025-06-27 16:00:20|21083.5|21071.5|21084.8|21072.8|21084.8|21072.8|21083.5|21071.5|2
1751040030000|2025-06-27 16:00:30|21084.2|21072.2|21084.8|21072.8|21084.8|21072.8|21084.1|21072.1|3
1751040040000|2025-06-27 16:00:40|21084.1|21072.1|21085.4|21073.4|21085.4|21073.4|21084.1|21072.1|6
1751040050000|2025-06-27 16:00:50|21086|21074|21083.5|21071.5|21086|21074|21083.5|21071.5|5
1751040060000|2025-06-27 16:01:00|21084.1|21072.1|21084.1|21072.1|21086|21074|21084.1|21072.1|8
1751040070000|2025-06-27 16:01:10|21082.3|21070.3|21072.2|21060.2|21083.5|21071.5|21072.2|21060.2|26
1751040080000|2025-06-27 16:01:20|21073.5|21061.5|21069.1|21057.1|21074.1|21062.1|21068.5|21056.5|22
1751040090000|2025-06-27 16:01:30|21070.3|21058.3|21066.6|21054.6|21070.3|21058.3|21066.6|21054.6|9
1751040100000|2025-06-27 16:01:40|21063.4|21051.4|21064.1|21052.1|21064.2|21052.2|21060.2|21048.2|56
1751040120000|2025-06-27 16:02:00|21064.7|21052.7|21069.1|21057.1|21069.1|21057.1|21064.7|21052.7|12
1751040130000|2025-06-27 16:02:10|21069.8|21057.8|21069.8|21057.8|21071.6|21059.6|21069.1|21057.1|7
1751040140000|2025-06-27 16:02:20|21069.1|21057.1|21067.3|21055.3|21069.1|21057.1|21067.3|21055.3|4
1751040150000|2025-06-27 16:02:30|21065.9|21053.9|21062.2|21050.2|21065.9|21053.9|21060.2|21048.2|34
1751040160000|2025-06-27 16:02:40|21062.7|21050.7|21060.9|21048.9|21062.7|21050.7|21060.9|21048.9|5
1751040170000|2025-06-27 16:02:50|21060.2|21048.2|21052.7|21040.7|21060.2|21048.2|21052.7|21040.7|13
1751040180000|2025-06-27 16:03:00|21054.6|21042.6|21053.9|21041.9|21057.7|21045.7|21053.9|21041.9|16
1751040190000|2025-06-27 16:03:10|21054.6|21042.6|21054.6|21042.6|21054.6|21042.6|21053.3|21041.3|2
1751040200000|2025-06-27 16:03:20|21055.2|21043.2|21056.4|21044.4|21057.1|21045.1|21055.2|21043.2|1
1751040210000|2025-06-27 16:03:30|21054.6|21042.6|21058.2|21046.2|21058.9|21046.9|21054.6|21042.6|13
1751040220000|2025-06-27 16:03:40|21057.6|21045.6|21057.6|21045.6|21058.2|21046.2|21057.6|21045.6|0
1751040230000|2025-06-27 16:03:50|21057.1|21045.1|21057.1|21045.1|21058.2|21046.2|21057.1|21045.1|2
1751040240000|2025-06-27 16:04:00|21058.9|21046.9|21057.1|21045.1|21058.9|21046.9|21056.4|21044.4|3
1751040250000|2025-06-27 16:04:10|21056.4|21044.4|21056.4|21044.4|21057.1|21045.1|21056.4|21044.4|1
1751040260000|2025-06-27 16:04:20|21057.1|21045.1|21053.3|21041.3|21057.1|21045.1|21053.3|21041.3|8
1751040270000|2025-06-27 16:04:30|21053.9|21041.9|21053.9|21041.9|21054.6|21042.6|21053.9|21041.9|2
1751040280000|2025-06-27 16:04:40|21052.7|21040.7|21054|21042|21054|21042|21052.7|21040.7|15
1751040290000|2025-06-27 16:04:50|21054.7|21042.7|21054.6|21042.6|21054.7|21042.7|21054|21042|4
1751040300000|2025-06-27 16:05:00|21057.3|21045.3|21062.7|21050.7|21062.7|21050.7|21057.3|21045.3|31
1751040310000|2025-06-27 16:05:10|21063.3|21051.3|21062.7|21050.7|21063.3|21051.3|21062.7|21050.7|4
1751040330000|2025-06-27 16:05:30|||||||||3
1751040340000|2025-06-27 16:05:40|21063.9|21051.9|21066.5|21054.5|21067.1|21055.1|21063.9|21051.9|14
1751040350000|2025-06-27 16:05:50|21063.3|21051.3|21058.9|21046.9|21063.9|21051.9|21058.9|21046.9|11
1751040360000|2025-06-27 16:06:00|21058.2|21046.2|21056.4|21044.4|21058.2|21046.2|21056.4|21044.4|1
1751040370000|2025-06-27 16:06:10|21058.9|21046.9|21058.9|21046.9|21058.9|21046.9|21058.9|21046.9|3
1751040380000|2025-06-27 16:06:20|||||||||2
1751040390000|2025-06-27 16:06:30|||||||||2
1751040410000|2025-06-27 16:06:50|21062.6|21050.6|21063.2|21051.2|21063.9|21051.9|21062.6|21050.6|2
1751040420000|2025-06-27 16:07:00|21061.4|21049.4|21061.4|21049.4|21061.4|21049.4|21061.4|21049.4|0
1751040430000|2025-06-27 16:07:10|21058.9|21046.9|21053.9|21041.9|21058.9|21046.9|21053.9|21041.9|8
1751040450000|2025-06-27 16:07:30|21056.4|21044.4|21057.6|21045.6|21057.6|21045.6|21055.8|21043.8|9
1751040460000|2025-06-27 16:07:40|21057|21045|21058.2|21046.2|21058.2|21046.2|21057|21045|0
1751040470000|2025-06-27 16:07:50|21058.9|21046.9|21058.9|21046.9|21058.9|21046.9|21058.9|21046.9|0
1751040480000|2025-06-27 16:08:00|21059.4|21047.4|21062|21050|21062.6|21050.6|21058.9|21046.9|5
1751040490000|2025-06-27 16:08:10|21061.4|21049.4|21060.1|21048.1|21061.4|21049.4|21060.1|21048.1|1
1751040500000|2025-06-27 16:08:20|21060.8|21048.8|21060.8|21048.8|21060.8|21048.8|21060.8|21048.8|1
1751040520000|2025-06-27 16:08:40|21061.4|21049.4|21061.4|21049.4|21061.4|21049.4|21061.4|21049.4|1
1751040530000|2025-06-27 16:08:50|||||||||2
1751040540000|2025-06-27 16:09:00|21062|21050|21064.5|21052.5|21064.5|21052.5|21062|21050|4
1751040550000|2025-06-27 16:09:10|21065.9|21053.9|21067|21055|21069.5|21057.5|21065.9|21053.9|17
1751040560000|2025-06-27 16:09:20|21068.3|21056.3|21069.5|21057.5|21069.5|21057.5|21068.3|21056.3|1
1751040570000|2025-06-27 16:09:30|21068.3|21056.3|21069.5|21057.5|21070.2|21058.2|21068.3|21056.3|3
1751040580000|2025-06-27 16:09:40|21070.8|21058.8|21074.5|21062.5|21074.5|21062.5|21070.2|21058.2|2
1751040590000|2025-06-27 16:09:50|21074|21062|21073.4|21061.4|21074|21062|21072.1|21060.1|2
1751040600000|2025-06-27 16:10:00|21074.6|21062.6|21072.1|21060.1|21074.6|21062.6|21072.1|21060.1|7
1751040610000|2025-06-27 16:10:10|21071.6|21059.6|21073.4|21061.4|21074.1|21062.1|21071.6|21059.6|12
1751040620000|2025-06-27 16:10:20|21074.6|21062.6|21074.6|21062.6|21078.4|21066.4|21074.6|21062.6|4
1751040630000|2025-06-27 16:10:30|21074.1|21062.1|21070.9|21058.9|21074.1|21062.1|21068.4|21056.4|4
1751040650000|2025-06-27 16:10:50|21070.2|21058.2|21067.7|21055.7|21070.2|21058.2|21065.9|21053.9|7
1751040660000|2025-06-27 16:11:00|21066.5|21054.5|21065.9|21053.9|21066.5|21054.5|21065.2|21053.2|8
1751040670000|2025-06-27 16:11:10|21065.2|21053.2|21068.4|21056.4|21068.4|21056.4|21065.2|21053.2|2
1751040680000|2025-06-27 16:11:20|21070.2|21058.2|21072.1|21060.1|21073.4|21061.4|21070.2|21058.2|16
1751040690000|2025-06-27 16:11:30|21073.4|21061.4|21073.4|21061.4|21074.6|21062.6|21073.4|21061.4|11
1751040700000|2025-06-27 16:11:40|21072.7|21060.7|21072.7|21060.7|21073.4|21061.4|21072.7|21060.7|0
1751040710000|2025-06-27 16:11:50|21070.9|21058.9|21073.4|21061.4|21073.4|21061.4|21070.9|21058.9|3
1751040720000|2025-06-27 16:12:00|21075.9|21063.9|21075.2|21063.2|21077.7|21065.7|21075.2|21063.2|24
1751040730000|2025-06-27 16:12:10|21078.4|21066.4|21077.1|21065.1|21078.4|21066.4|21077.1|21065.1|8
1751040740000|2025-06-27 16:12:20|21076.5|21064.5|21072.1|21060.1|21076.5|21064.5|21072.1|21060.1|9
1751040750000|2025-06-27 16:12:30|21072.7|21060.7|21070.2|21058.2|21072.7|21060.7|21069.6|21057.6|13
1751040760000|2025-06-27 16:12:40|21073.4|21061.4|21073.4|21061.4|21073.4|21061.4|21072.7|21060.7|7
1751040770000|2025-06-27 16:12:50|21072.7|21060.7|21072.1|21060.1|21072.7|21060.7|21072.1|21060.1|2
1751040780000|2025-06-27 16:13:00|21071.4|21059.4|21070.8|21058.8|21071.4|21059.4|21070.8|21058.8|9
1751040790000|2025-06-27 16:13:10|21074.5|21062.5|21075.8|21063.8|21075.8|21063.8|21074.5|21062.5|10
1751040800000|2025-06-27 16:13:20|21073.8|21061.8|21074.5|21062.5|21074.5|21062.5|21073.8|21061.8|6
1751040810000|2025-06-27 16:13:30|21075.2|21063.2|21079.5|21067.5|21079.5|21067.5|21074.5|21062.5|21
1751040820000|2025-06-27 16:13:40|21078.8|21066.8|21078.9|21066.9|21079.5|21067.5|21078.8|21066.8|0
1751040830000|2025-06-27 16:13:50|21078.3|21066.3|21077.5|21065.5|21078.3|21066.3|21076.3|21064.3|12
1751040840000|2025-06-27 16:14:00|21078.2|21066.2|21077.5|21065.5|21078.2|21066.2|21077.5|21065.5|3
1751040850000|2025-06-27 16:14:10|21078.2|21066.2|21079.4|21067.4|21079.4|21067.4|21078.2|21066.2|0
1751040860000|2025-06-27 16:14:20|||||||||1
1751040880000|2025-06-27 16:14:40|21080|21068|21080|21068|21080|21068|21079.4|21067.4|3
1751040890000|2025-06-27 16:14:50|21079.4|21067.4|21081.9|21069.9|21081.9|21069.9|21079.4|21067.4|2
1751040900000|2025-06-27 16:15:00|21081.3|21069.3|21079.4|21067.4|21081.3|21069.3|21077.5|21065.5|11
1751040910000|2025-06-27 16:15:10|21078.8|21066.8|21078.2|21066.2|21078.8|21066.8|21078.2|21066.2|1
1751040920000|2025-06-27 16:15:20|21077.5|21065.5|21078.2|21066.2|21079.4|21067.4|21077.5|21065.5|1
1751040930000|2025-06-27 16:15:30|21077.5|21065.5|21078.2|21066.2|21078.2|21066.2|21077.5|21065.5|1
1751040940000|2025-06-27 16:15:40|21077.5|21065.5|21076.9|21064.9|21077.5|21065.5|21076.9|21064.9|9
1751040950000|2025-06-27 16:15:50|21075.1|21063.1|21075.7|21063.7|21076.9|21064.9|21074.4|21062.4|3
1751040960000|2025-06-27 16:16:00|21075|21063|21076.3|21064.3|21076.3|21064.3|21075|21063|2
1751040970000|2025-06-27 16:16:10|21075.7|21063.7|21075.7|21063.7|21076.3|21064.3|21075.7|21063.7|1
1751040990000|2025-06-27 16:16:30|21075|21063|21075.7|21063.7|21075.7|21063.7|21075|21063|1
1751041000000|2025-06-27 16:16:40|21074.4|21062.4|21074.4|21062.4|21075.1|21063.1|21074.4|21062.4|5
1751041010000|2025-06-27 16:16:50|21072.5|21060.5|21071.9|21059.9|21072.5|21060.5|21071.9|21059.9|5
1751041020000|2025-06-27 16:17:00|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|3
1751041030000|2025-06-27 16:17:10|21071.9|21059.9|21071.9|21059.9|21071.9|21059.9|21071.9|21059.9|0
1751041040000|2025-06-27 16:17:20|||||||||6
1751041050000|2025-06-27 16:17:30|21075|21063|21074.4|21062.4|21075|21063|21074.4|21062.4|5
1751041060000|2025-06-27 16:17:40|21075.7|21063.7|21075|21063|21075.7|21063.7|21075|21063|1
1751041070000|2025-06-27 16:17:50|21074.4|21062.4|21074.4|21062.4|21074.4|21062.4|21074.4|21062.4|0
1751041080000|2025-06-27 16:18:00|21073.7|21061.7|21068.7|21056.7|21073.7|21061.7|21068.1|21056.1|21
1751041090000|2025-06-27 16:18:10|21068.1|21056.1|21068.7|21056.7|21068.7|21056.7|21068.1|21056.1|1
1751041100000|2025-06-27 16:18:20|21069.3|21057.3|21068.6|21056.6|21070.6|21058.6|21068.1|21056.1|19
1751041110000|2025-06-27 16:18:30|||||||||2
1751041120000|2025-06-27 16:18:40|21071.7|21059.7|21074.3|21062.3|21074.3|21062.3|21071.1|21059.1|6
1751041130000|2025-06-27 16:18:50|21073.6|21061.6|21072.4|21060.4|21074.9|21062.9|21071.8|21059.8|4
1751041140000|2025-06-27 16:19:00|21071.8|21059.8|21069.2|21057.2|21072.4|21060.4|21069.2|21057.2|3
1751041150000|2025-06-27 16:19:10|21069.9|21057.9|21071.7|21059.7|21071.7|21059.7|21069.9|21057.9|4
1751041170000|2025-06-27 16:19:30|21071.1|21059.1|21069.8|21057.8|21071.1|21059.1|21069.8|21057.8|11
1751041180000|2025-06-27 16:19:40|21071.7|21059.7|21071|21059|21071.7|21059.7|21069.8|21057.8|6
1751041190000|2025-06-27 16:19:50|21070.5|21058.5|21067.3|21055.3|21070.5|21058.5|21067.3|21055.3|7
1751041210000|2025-06-27 16:20:10|21066.7|21054.7|21066.7|21054.7|21067.3|21055.3|21066.7|21054.7|5
1751041220000|2025-06-27 16:20:20|21067.9|21055.9|21069.2|21057.2|21069.2|21057.2|21067.9|21055.9|10
1751041230000|2025-06-27 16:20:30|21072.3|21060.3|21073|21061|21073.5|21061.5|21072.3|21060.3|9
1751041240000|2025-06-27 16:20:40|21072.3|21060.3|21073.1|21061.1|21073.1|21061.1|21072.3|21060.3|1
1751041250000|2025-06-27 16:20:50|21073.6|21061.6|21073.1|21061.1|21073.6|21061.6|21073.1|21061.1|0
1751041260000|2025-06-27 16:21:00|||||||||2
1751041280000|2025-06-27 16:21:20|21076.2|21064.2|21075|21063|21076.2|21064.2|21075|21063|23
1751041290000|2025-06-27 16:21:30|21075.6|21063.6|21075.6|21063.6|21075.6|21063.6|21075.6|21063.6|1
1751041300000|2025-06-27 16:21:40|21074.4|21062.4|21073.1|21061.1|21074.4|21062.4|21073.1|21061.1|4
1751041310000|2025-06-27 16:21:50|21070|21058|21070.6|21058.6|21070.6|21058.6|21070|21058|2
1751041320000|2025-06-27 16:22:00|21071.2|21059.2|21071.2|21059.2|21071.2|21059.2|21071.2|21059.2|2
1751041330000|2025-06-27 16:22:10|21071.9|21059.9|21072.5|21060.5|21073.7|21061.7|21071.9|21059.9|4
1751041340000|2025-06-27 16:22:20|21071.9|21059.9|21073.1|21061.1|21073.1|21061.1|21071.9|21059.9|3
1751041350000|2025-06-27 16:22:30|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|21072.5|21060.5|0
1751041360000|2025-06-27 16:22:40|21073|21061|21076.9|21064.9|21076.9|21064.9|21073|21061|13
1751041370000|2025-06-27 16:22:50|21083.1|21071.1|21081.3|21069.3|21085.1|21073.1|21081.3|21069.3|5
1751041380000|2025-06-27 16:23:00|21080.6|21068.6|21076.9|21064.9|21080.6|21068.6|21076.9|21064.9|13
1751041390000|2025-06-27 16:23:10|21075.6|21063.6|21075.6|21063.6|21075.6|21063.6|21075.6|21063.6|3
1751041400000|2025-06-27 16:23:20|21075|21063|21074.4|21062.4|21075|21063|21074.4|21062.4|2
1751041410000|2025-06-27 16:23:30|21076.2|21064.2|21075.6|21063.6|21076.2|21064.2|21075.6|21063.6|0
1751041420000|2025-06-27 16:23:40|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|21076.2|21064.2|0
1751041430000|2025-06-27 16:23:50|21075.6|21063.6|21078.2|21066.2|21078.2|21066.2|21075.6|21063.6|4
1751041440000|2025-06-27 16:24:00|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|21079.4|21067.4|1
1751041450000|2025-06-27 16:24:10|21078.8|21066.8|21079.4|21067.4|21079.4|21067.4|21078.1|21066.1|2
1751041460000|2025-06-27 16:24:20|21078.8|21066.8|21078.8|21066.8|21078.8|21066.8|21078.8|21066.8|3
1751041470000|2025-06-27 16:24:30|21079.4|21067.4|21074.4|21062.4|21079.4|21067.4|21074.4|21062.4|6
1751041480000|2025-06-27 16:24:40|||||||||1
1751041490000|2025-06-27 16:24:50|21075|21063|21075|21063|21075|21063|21074.4|21062.4|0
1751041510000|2025-06-27 16:25:10|21074.4|21062.4|21075|21063|21075|21063|21074.4|21062.4|10
1751041520000|2025-06-27 16:25:20|21077.5|21065.5|21077.5|21065.5|21077.5|21065.5|21077.5|21065.5|4
1751041530000|2025-06-27 16:25:30|||||||||3
1751041540000|2025-06-27 16:25:40|21078|21066|21080.5|21068.5|21080.5|21068.5|21078|21066|7
1751041550000|2025-06-27 16:25:50|21076.8|21064.8|21076.8|21064.8|21077.5|21065.5|21076.8|21064.8|9
1751041560000|2025-06-27 16:26:00|21078|21066|21078|21066|21078.6|21066.6|21078|21066|1
1751041570000|2025-06-27 16:26:10|21077.4|21065.4|21077.4|21065.4|21077.4|21065.4|21077.4|21065.4|1
1751041580000|2025-06-27 16:26:20|21077.5|21065.5|21078|21066|21078|21066|21077.5|21065.5|1
1751041590000|2025-06-27 16:26:30|21075.5|21063.5|21075.5|21063.5|21075.5|21063.5|21075.5|21063.5|2
1751041600000|2025-06-27 16:26:40|21076.7|21064.7|21077.5|21065.5|21078.7|21066.7|21076.7|21064.7|4
1751041610000|2025-06-27 16:26:50|21076.1|21064.1|21075|21063|21076.1|21064.1|21075|21063|4
1751041620000|2025-06-27 16:27:00|21075.5|21063.5|21075.5|21063.5|21075.5|21063.5|21075.5|21063.5|0
1751041660000|2025-06-27 16:27:40|21076.1|21064.1|21074.9|21062.9|21076.1|21064.1|21074.9|21062.9|5
1751041670000|2025-06-27 16:27:50|21075.5|21063.5|21078|21066|21078|21066|21074.9|21062.9|3
1751041680000|2025-06-27 16:28:00|21076.8|21064.8|21076.8|21064.8|21076.8|21064.8|21076.8|21064.8|3
1751041690000|2025-06-27 16:28:10|21075.5|21063.5|21078|21066|21078|21066|21074.2|21062.2|12
1751041700000|2025-06-27 16:28:20|21080.5|21068.5|21080.5|21068.5|21080.5|21068.5|21080.5|21068.5|2
1751041710000|2025-06-27 16:28:30|||||||||1
1751041720000|2025-06-27 16:28:40|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|21081.1|21069.1|1
1751041740000|2025-06-27 16:29:00|21080.5|21068.5|21083|21071|21083|21071|21080.5|21068.5|7
1751041750000|2025-06-27 16:29:10|21084.9|21072.9|21081.1|21069.1|21084.9|21072.9|21081.1|21069.1|4
1751041760000|2025-06-27 16:29:20|21080.5|21068.5|21080.5|21068.5|21081.8|21069.8|21079.2|21067.2|9
1751041770000|2025-06-27 16:29:30|21081.9|21069.9|21088|21076|21088|21076|21081.9|21069.9|11
1751041780000|2025-06-27 16:29:40|21086.8|21074.8|21086.8|21074.8|21086.8|21074.8|21086.8|21074.8|2
1751041790000|2025-06-27 16:29:50|21086.1|21074.1|21088|21076|21088|21076|21086.1|21074.1|2
1751041800000|2025-06-27 16:30:00|21087.3|21075.3|21088|21076|21088|21076|21087.3|21075.3|3
1751041820000|2025-06-27 16:30:20|||||||||7
1751041830000|2025-06-27 16:30:30|21090.4|21078.4|21088.6|21076.6|21090.4|21078.4|21088.6|21076.6|3
1751041840000|2025-06-27 16:30:40|21088|21076|21087.3|21075.3|21088|21076|21086.1|21074.1|5
1751041850000|2025-06-27 16:30:50|21085.5|21073.5|21086.1|21074.1|21086.8|21074.8|21085.5|21073.5|5
1751041860000|2025-06-27 16:31:00|21086.7|21074.7|21088|21076|21088|21076|21086.7|21074.7|6
1751041880000|2025-06-27 16:31:20|21086.1|21074.1|21084.2|21072.2|21086.1|21074.1|21084.2|21072.2|3
1751041890000|2025-06-27 16:31:30|||||||||1
1751041900000|2025-06-27 16:31:40|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|21083.6|21071.6|3
1751041920000|2025-06-27 16:32:00|21084.8|21072.8|21084.8|21072.8|21084.8|21072.8|21084.8|21072.8|2
1751041930000|2025-06-27 16:32:10|21084.2|21072.2|21083.6|21071.6|21084.2|21072.2|21083.6|21071.6|1
1751041950000|2025-06-27 16:32:30|21084.2|21072.2|21084.2|21072.2|21084.2|21072.2|21084.2|21072.2|0
1751041990000|2025-06-27 16:33:10|21081.1|21069.1|21078.5|21066.5|21081.1|21069.1|21077.9|21065.9|16
1751042000000|2025-06-27 16:33:20|21077.9|21065.9|21069.1|21057.1|21077.9|21065.9|21069.1|21057.1|13
1751042010000|2025-06-27 16:33:30|21070.3|21058.3|21067.8|21055.8|21070.3|21058.3|21067.2|21055.2|12
1751042030000|2025-06-27 16:33:50|21069.2|21057.2|21068.5|21056.5|21069.2|21057.2|21068.5|21056.5|8
1751042040000|2025-06-27 16:34:00|21067.8|21055.8|21068.5|21056.5|21069.1|21057.1|21067.8|21055.8|9
1751042050000|2025-06-27 16:34:10|21069.2|21057.2|21069.7|21057.7|21069.7|21057.7|21069.2|21057.2|1
1751042060000|2025-06-27 16:34:20|21070.4|21058.4|21069.7|21057.7|21070.4|21058.4|21069.7|21057.7|3
1751042070000|2025-06-27 16:34:30|21069.8|21057.8|21074.7|21062.7|21074.7|21062.7|21069.8|21057.8|4
1751042090000|2025-06-27 16:34:50|21077.2|21065.2|21079.2|21067.2|21079.7|21067.7|21077.2|21065.2|5
1751042100000|2025-06-27 16:35:00|21079.7|21067.7|21077.2|21065.2|21079.7|21067.7|21077.2|21065.2|5
1751042110000|2025-06-27 16:35:10|21079.2|21067.2|21079.2|21067.2|21079.2|21067.2|21079.2|21067.2|3
1751042120000|2025-06-27 16:35:20|||||||||1
1751042130000|2025-06-27 16:35:30|||||||||1
1751042140000|2025-06-27 16:35:40|||||||||1
1751042150000|2025-06-27 16:35:50|21081.1|21069.1|21081.7|21069.7|21082.3|21070.3|21079.2|21067.2|16
1751042160000|2025-06-27 16:36:00|21081.1|21069.1|21080.5|21068.5|21081.1|21069.1|21080.5|21068.5|4
1751042170000|2025-06-27 16:36:10|21081.1|21069.1|21083|21071|21083|21071|21081.1|21069.1|8
1751042180000|2025-06-27 16:36:20|21086.1|21074.1|21085.4|21073.4|21088|21076|21085.4|21073.4|6
1751042190000|2025-06-27 16:36:30|21086.1|21074.1|21086.7|21074.7|21086.7|21074.7|21085.5|21073.5|1
1751042200000|2025-06-27 16:36:40|21086.1|21074.1|21086.7|21074.7|21086.7|21074.7|21086.1|21074.1|0
1751042210000|2025-06-27 16:36:50|21087.4|21075.4|21086.7|21074.7|21087.4|21075.4|21086.7|21074.7|0
1751042220000|2025-06-27 16:37:00|21087.3|21075.3|21086.7|21074.7|21091.2|21079.2|21086.7|21074.7|60
1751042230000|2025-06-27 16:37:10|21087.4|21075.4|21087.4|21075.4|21088|21076|21086.7|21074.7|18
1751042240000|2025-06-27 16:37:20|21088|21076|21086.8|21074.8|21089.2|21077.2|21086.8|21074.8|6
1751042250000|2025-06-27 16:37:30|21086.2|21074.2|21086.8|21074.8|21086.8|21074.8|21086.2|21074.2|0
1751042260000|2025-06-27 16:37:40|21085.5|21073.5|21088|21076|21088|21076|21085.5|21073.5|11
1751042270000|2025-06-27 16:37:50|21089.3|21077.3|21089.9|21077.9|21090.5|21078.5|21089.2|21077.2|15
1751042280000|2025-06-27 16:38:00|21089.2|21077.2|21091.2|21079.2|21091.2|21079.2|21089.2|21077.2|4
1751042290000|2025-06-27 16:38:10|21089.9|21077.9|21088.1|21076.1|21089.9|21077.9|21088.1|21076.1|3
1751042300000|2025-06-27 16:38:20|21087.4|21075.4|21088.7|21076.7|21090.6|21078.6|21087.4|21075.4|8
1751042310000|2025-06-27 16:38:30|21088|21076|21087.4|21075.4|21088.7|21076.7|21087.4|21075.4|0
1751042320000|2025-06-27 16:38:40|21088|21076|21091.2|21079.2|21091.2|21079.2|21088|21076|4
1751042330000|2025-06-27 16:38:50|21089.2|21077.2|21089.9|21077.9|21090.6|21078.6|21089.2|21077.2|10
1751042340000|2025-06-27 16:39:00|21090.6|21078.6|21091.2|21079.2|21091.2|21079.2|21090.6|21078.6|3
1751042350000|2025-06-27 16:39:10|21090.5|21078.5|21090.6|21078.6|21090.6|21078.6|21089.9|21077.9|2
1751042360000|2025-06-27 16:39:20|21091.3|21079.3|21096.8|21084.8|21096.8|21084.8|21089.9|21077.9|29
1751042370000|2025-06-27 16:39:30|21097.5|21085.5|21103.2|21091.2|21103.2|21091.2|21097.5|21085.5|17
1751042380000|2025-06-27 16:39:40|21098.7|21086.7|21102.5|21090.5|21102.5|21090.5|21098.1|21086.1|17
1751042390000|2025-06-27 16:39:50|21101.8|21089.8|21101.8|21089.8|21102.5|21090.5|21101.8|21089.8|4
1751042400000|2025-06-27 16:40:00|21102.5|21090.5|21103.2|21091.2|21103.2|21091.2|21102.5|21090.5|6
1751042410000|2025-06-27 16:40:10|21108.2|21096.2|21109.4|21097.4|21110.7|21098.7|21108.2|21096.2|16
1751042420000|2025-06-27 16:40:20|21108.8|21096.8|21113.2|21101.2|21113.2|21101.2|21108.8|21096.8|13
1751042430000|2025-06-27 16:40:30|21109.4|21097.4|21108.7|21096.7|21109.4|21097.4|21108.7|21096.7|11
1751042440000|2025-06-27 16:40:40|21109.3|21097.3|21113.2|21101.2|21113.2|21101.2|21109.3|21097.3|9
1751042450000|2025-06-27 16:40:50|21112.5|21100.5|21114.3|21102.3|21117.4|21105.4|21112.5|21100.5|16
1751042460000|2025-06-27 16:41:00|21115|21103|21114.3|21102.3|21115.7|21103.7|21114.3|21102.3|27
1751042470000|2025-06-27 16:41:10|21115|21103|21115|21103|21115|21103|21114.3|21102.3|7
1751042480000|2025-06-27 16:41:20|21115.7|21103.7|21108.1|21096.1|21115.7|21103.7|21108.1|21096.1|15
1751042490000|2025-06-27 16:41:30|21106.8|21094.8|21109.9|21097.9|21109.9|21097.9|21104.3|21092.3|11
1751042500000|2025-06-27 16:41:40|21110.6|21098.6|21112.5|21100.5|21112.5|21100.5|21110.6|21098.6|3
1751042510000|2025-06-27 16:41:50|21111.8|21099.8|21111.8|21099.8|21111.8|21099.8|21111.8|21099.8|2
1751042520000|2025-06-27 16:42:00|21113.1|21101.1|21113.1|21101.1|21113.1|21101.1|21111.8|21099.8|4
1751042530000|2025-06-27 16:42:10|21112.5|21100.5|21107.4|21095.4|21112.5|21100.5|21107.4|21095.4|22
1751042540000|2025-06-27 16:42:20|21106.7|21094.7|21104.2|21092.2|21106.7|21094.7|21103|21091|3
1751042550000|2025-06-27 16:42:30|21103|21091|21103|21091|21103|21091|21103|21091|2
1751042560000|2025-06-27 16:42:40|21101|21089|21096.7|21084.7|21101|21089|21094.2|21082.2|7
1751042570000|2025-06-27 16:42:50|21099.2|21087.2|21098.6|21086.6|21099.2|21087.2|21097.9|21085.9|5
1751042580000|2025-06-27 16:43:00|21096.7|21084.7|21096.7|21084.7|21098|21086|21094.2|21082.2|19
1751042600000|2025-06-27 16:43:20|21097.3|21085.3|21099.2|21087.2|21099.2|21087.2|21097.3|21085.3|15
1751042610000|2025-06-27 16:43:30|21099.9|21087.9|21101.7|21089.7|21101.7|21089.7|21099.9|21087.9|6
1751042620000|2025-06-27 16:43:40|21102.4|21090.4|21102.4|21090.4|21103|21091|21101.8|21089.8|3
1751042630000|2025-06-27 16:43:50|21100.5|21088.5|21102.4|21090.4|21102.4|21090.4|21100.5|21088.5|4
1751042640000|2025-06-27 16:44:00|21103|21091|21108.6|21096.6|21109.3|21097.3|21103|21091|6
1751042650000|2025-06-27 16:44:10|21107.4|21095.4|21107.4|21095.4|21107.4|21095.4|21107.4|21095.4|0
1751042660000|2025-06-27 16:44:20|21108.1|21096.1|21108.1|21096.1|21108.1|21096.1|21108.1|21096.1|2
1751042670000|2025-06-27 16:44:30|21107.4|21095.4|21108.1|21096.1|21108.6|21096.6|21107.4|21095.4|4
1751042680000|2025-06-27 16:44:40|21107.4|21095.4|21108.1|21096.1|21108.1|21096.1|21107.4|21095.4|2
1751042690000|2025-06-27 16:44:50|||||||||4
1751042700000|2025-06-27 16:45:00|21108.6|21096.6|21111.1|21099.1|21111.1|21099.1|21108.6|21096.6|7
1751042720000|2025-06-27 16:45:20|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|21110.6|21098.6|14
1751042730000|2025-06-27 16:45:30|||||||||15
1751042740000|2025-06-27 16:45:40|21110|21098|21111.9|21099.9|21112.5|21100.5|21110|21098|16
1751042750000|2025-06-27 16:45:50|21109.4|21097.4|21109.4|21097.4|21109.4|21097.4|21109.4|21097.4|6
1751042760000|2025-06-27 16:46:00|21108.7|21096.7|21111.2|21099.2|21111.9|21099.9|21108.7|21096.7|6
1751042770000|2025-06-27 16:46:10|21111.9|21099.9|21111.9|21099.9|21111.9|21099.9|21111.9|21099.9|5
1751042780000|2025-06-27 16:46:20|21113.1|21101.1|21114.4|21102.4|21114.4|21102.4|21113.1|21101.1|13
1751042790000|2025-06-27 16:46:30|||||||||6
1751042800000|2025-06-27 16:46:40|21113.1|21101.1|21114.4|21102.4|21114.4|21102.4|21113.1|21101.1|9
1751042820000|2025-06-27 16:47:00|21113.1|21101.1|21112.5|21100.5|21113.1|21101.1|21112.5|21100.5|1
1751042830000|2025-06-27 16:47:10|||||||||2
1751042840000|2025-06-27 16:47:20|21111.9|21099.9|21111.9|21099.9|21111.9|21099.9|21111.9|21099.9|1
1751042850000|2025-06-27 16:47:30|21113.1|21101.1|21120.1|21108.1|21120.1|21108.1|21113.1|21101.1|36
1751042860000|2025-06-27 16:47:40|21120.6|21108.6|21120.7|21108.7|21122.6|21110.6|21120.1|21108.1|37
1751042870000|2025-06-27 16:47:50|21120.1|21108.1|21123.1|21111.1|21123.1|21111.1|21120.1|21108.1|47
1751042880000|2025-06-27 16:48:00|21122.6|21110.6|21120.7|21108.7|21122.6|21110.6|21120.1|21108.1|6
1751042890000|2025-06-27 16:48:10|21122.6|21110.6|21122|21110|21122.6|21110.6|21122|21110|3
1751042900000|2025-06-27 16:48:20|21121.4|21109.4|21119.6|21107.6|21121.4|21109.4|21118.9|21106.9|13
1751042920000|2025-06-27 16:48:40|21120.2|21108.2|21118.9|21106.9|21120.8|21108.8|21118.9|21106.9|8
1751042930000|2025-06-27 16:48:50|21119.6|21107.6|21119.6|21107.6|21119.6|21107.6|21118.9|21106.9|1
1751042940000|2025-06-27 16:49:00|21118.9|21106.9|21118.3|21106.3|21119.6|21107.6|21118.3|21106.3|2
1751042950000|2025-06-27 16:49:10|||||||||5
1751042960000|2025-06-27 16:49:20|21117.7|21105.7|21117.7|21105.7|21117.7|21105.7|21117.7|21105.7|10
1751042970000|2025-06-27 16:49:30|21117.2|21105.2|21117.2|21105.2|21117.2|21105.2|21117.2|21105.2|1
1751042980000|2025-06-27 16:49:40|21120.2|21108.2|21120.2|21108.2|21120.2|21108.2|21120.2|21108.2|3
1751042990000|2025-06-27 16:49:50|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|21119.7|21107.7|0
1751043000000|2025-06-27 16:50:00|21120.2|21108.2|21124|21112|21124.7|21112.7|21120.2|21108.2|14
1751043010000|2025-06-27 16:50:10|21124.7|21112.7|21125.2|21113.2|21125.2|21113.2|21124|21112|5
1751043020000|2025-06-27 16:50:20|21126.6|21114.6|21122.8|21110.8|21126.6|21114.6|21122.2|21110.2|65
1751043030000|2025-06-27 16:50:30|21122.2|21110.2|21120.3|21108.3|21122.3|21110.3|21120.3|21108.3|4
1751043040000|2025-06-27 16:50:40|21125.4|21113.4|21125.4|21113.4|21126|21114|21125.4|21113.4|11
1751043050000|2025-06-27 16:50:50|21126|21114|21127.9|21115.9|21128.6|21116.6|21126|21114|63
1751043060000|2025-06-27 16:51:00|21126.7|21114.7|21127.9|21115.9|21127.9|21115.9|21125.4|21113.4|9
1751043070000|2025-06-27 16:51:10|21128.6|21116.6|21128.6|21116.6|21128.6|21116.6|21128.6|21116.6|5
1751043080000|2025-06-27 16:51:20|21129.3|21117.3|21121.7|21109.7|21129.3|21117.3|21121.7|21109.7|9
1751043090000|2025-06-27 16:51:30|21122.4|21110.4|21122.9|21110.9|21122.9|21110.9|21122.4|21110.4|0
1751043100000|2025-06-27 16:51:40|21126.8|21114.8|21121.7|21109.7|21127.3|21115.3|21121.7|21109.7|78
1751043110000|2025-06-27 16:51:50|21122.3|21110.3|21122.3|21110.3|21122.3|21110.3|21122.3|21110.3|0
1751043120000|2025-06-27 16:52:00|21122.9|21110.9|21122.9|21110.9|21123.6|21111.6|21121.7|21109.7|4
1751043130000|2025-06-27 16:52:10|21122.3|21110.3|21127.3|21115.3|21127.3|21115.3|21122.3|21110.3|11
1751043140000|2025-06-27 16:52:20|21126.7|21114.7|21123.6|21111.6|21126.7|21114.7|21122.3|21110.3|9
1751043150000|2025-06-27 16:52:30|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|21122.9|21110.9|3
1751043160000|2025-06-27 16:52:40|||||||||1
1751043170000|2025-06-27 16:52:50|21121.6|21109.6|21115.9|21103.9|21121.6|21109.6|21114.1|21102.1|109
1751043180000|2025-06-27 16:53:00|21115.3|21103.3|21114.1|21102.1|21116|21104|21114.1|21102.1|3
1751043190000|2025-06-27 16:53:10|21115.9|21103.9|21115.9|21103.9|21115.9|21103.9|21115.9|21103.9|9
1751043200000|2025-06-27 16:53:20|||||||||1
1751043210000|2025-06-27 16:53:30|21115.2|21103.2|21114.7|21102.7|21115.2|21103.2|21114.7|21102.7|10
1751043220000|2025-06-27 16:53:40|21117.7|21105.7|21118.4|21106.4|21118.4|21106.4|21117.7|21105.7|8
1751043230000|2025-06-27 16:53:50|21119.1|21107.1|21119.7|21107.7|21119.7|21107.7|21119.1|21107.1|2
1751043240000|2025-06-27 16:54:00|21120.9|21108.9|21124|21112|21124|21112|21120.9|21108.9|11
1751043250000|2025-06-27 16:54:10|21124.7|21112.7|21121.5|21109.5|21124.7|21112.7|21121.5|21109.5|7
1751043260000|2025-06-27 16:54:20|21120.9|21108.9|21120.9|21108.9|21120.9|21108.9|21120.2|21108.2|10
1751043270000|2025-06-27 16:54:30|21119.1|21107.1|21118.4|21106.4|21119.7|21107.7|21118.4|21106.4|4
1751043280000|2025-06-27 16:54:40|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|21119.1|21107.1|1
1751043290000|2025-06-27 16:54:50|21118.4|21106.4|21118.4|21106.4|21118.4|21106.4|21118.4|21106.4|1
1751043300000|2025-06-27 16:55:00|21117.2|21105.2|21119.6|21107.6|21119.6|21107.6|21116.6|21104.6|4
1751043310000|2025-06-27 16:55:10|21119.1|21107.1|21116.6|21104.6|21119.1|21107.1|21116.6|21104.6|5
1751043320000|2025-06-27 16:55:20|21117.2|21105.2|21115.3|21103.3|21117.2|21105.2|21115.3|21103.3|2
1751043330000|2025-06-27 16:55:30|21116|21104|21116|21104|21116|21104|21116|21104|11
1751043340000|2025-06-27 16:55:40|21117.1|21105.1|21119.1|21107.1|21119.1|21107.1|21117.1|21105.1|3
1751043350000|2025-06-27 16:55:50|||||||||1
1751043360000|2025-06-27 16:56:00|21117.9|21105.9|21117.2|21105.2|21119.6|21107.6|21117.2|21105.2|3
1751043370000|2025-06-27 16:56:10|21116.6|21104.6|21117.9|21105.9|21117.9|21105.9|21116.6|21104.6|3
1751043380000|2025-06-27 16:56:20|21120.4|21108.4|21121.1|21109.1|21121.1|21109.1|21120.4|21108.4|10
1751043400000|2025-06-27 16:56:40|21121.8|21109.8|21124.3|21112.3|21124.9|21112.9|21121.8|21109.8|13
1751043410000|2025-06-27 16:56:50|21125.5|21113.5|21127.3|21115.3|21128|21116|21125.5|21113.5|5
1751043420000|2025-06-27 16:57:00|21126.8|21114.8|21126.1|21114.1|21126.8|21114.8|21126.1|21114.1|9
1751043430000|2025-06-27 16:57:10|21126.8|21114.8|21128|21116|21128|21116|21126.1|21114.1|2
1751043440000|2025-06-27 16:57:20|21127.3|21115.3|21127.4|21115.4|21127.4|21115.4|21126.7|21114.7|9
1751043450000|2025-06-27 16:57:30|||||||||2
1751043460000|2025-06-27 16:57:40|21126.2|21114.2|21124.3|21112.3|21126.2|21114.2|21123.1|21111.1|10
1751043470000|2025-06-27 16:57:50|21123.7|21111.7|21123.7|21111.7|21123.7|21111.7|21123.7|21111.7|0
1751043480000|2025-06-27 16:58:00|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|21124.9|21112.9|3
1751043490000|2025-06-27 16:58:10|21123.7|21111.7|21123.7|21111.7|21123.7|21111.7|21123.7|21111.7|0
1751043500000|2025-06-27 16:58:20|21122.4|21110.4|21122.4|21110.4|21122.4|21110.4|21122.4|21110.4|1
1751043510000|2025-06-27 16:58:30|21123|21111|21121.7|21109.7|21123|21111|21121.7|21109.7|11
1751043530000|2025-06-27 16:58:50|21122.4|21110.4|21122.4|21110.4|21122.4|21110.4|21122.4|21110.4|5
1751043540000|2025-06-27 16:59:00|21125.6|21113.6|21123.1|21111.1|21126.3|21114.3|21123.1|21111.1|22
1751043550000|2025-06-27 16:59:10|21123.2|21111.2|21124.5|21112.5|21126.4|21114.4|21122.6|21110.6|35
1751043560000|2025-06-27 16:59:20|21125.8|21113.8|21130.8|21118.8|21130.8|21118.8|21125.2|21113.2|32
1751043570000|2025-06-27 16:59:30|21132.7|21120.7|21131.9|21119.9|21133.4|21121.4|21131.9|21119.9|18
1751043580000|2025-06-27 16:59:40|21132.6|21120.6|21131.9|21119.9|21132.6|21120.6|21131.9|21119.9|0
1751043590000|2025-06-27 16:59:50|21133.7|21121.7|21132.6|21120.6|21135.8|21123.8|21132.6|21120.6|36
1751043600000|2025-06-27 17:00:00|21133.3|21121.3|21133.8|21121.8|21133.8|21121.8|21133.2|21121.2|8
1751043610000|2025-06-27 17:00:10|21132.7|21120.7|21137.2|21125.2|21139.6|21127.6|21131.3|21119.3|45
1751043620000|2025-06-27 17:00:20|21136.5|21124.5|21137.8|21125.8|21138.4|21126.4|21136.5|21124.5|37
1751043630000|2025-06-27 17:00:30|21138.5|21126.5|21139.1|21127.1|21139.1|21127.1|21138.5|21126.5|3
1751043640000|2025-06-27 17:00:40|21138.5|21126.5|21139|21127|21139.7|21127.7|21138.5|21126.5|7
1751043650000|2025-06-27 17:00:50|||||||||1
1751043660000|2025-06-27 17:01:00|21138.4|21126.4|21139|21127|21139|21127|21138.4|21126.4|23
1751043670000|2025-06-27 17:01:10|21138.4|21126.4|21141.6|21129.6|21141.6|21129.6|21136|21124|45
1751043680000|2025-06-27 17:01:20|21142.2|21130.2|21143.5|21131.5|21143.5|21131.5|21141.6|21129.6|15
1751043690000|2025-06-27 17:01:30|21144.7|21132.7|21147.8|21135.8|21147.8|21135.8|21144.7|21132.7|9
1751043700000|2025-06-27 17:01:40|21148.5|21136.5|21151|21139|21151|21139|21148.5|21136.5|49
1751043710000|2025-06-27 17:01:50|21151.5|21139.5|21152.9|21140.9|21152.9|21140.9|21151.5|21139.5|30
1751043720000|2025-06-27 17:02:00|21151.5|21139.5|21150.3|21138.3|21151.5|21139.5|21149|21137|53
1751043730000|2025-06-27 17:02:10|21149.6|21137.6|21155.4|21143.4|21155.9|21143.9|21149.6|21137.6|48
1751043740000|2025-06-27 17:02:20|21154.8|21142.8|21156.6|21144.6|21159.1|21147.1|21154.1|21142.1|14
1751043750000|2025-06-27 17:02:30|21155.9|21143.9|21156.6|21144.6|21156.6|21144.6|21155.9|21143.9|4
1751043760000|2025-06-27 17:02:40|21157.2|21145.2|21155.3|21143.3|21157.9|21145.9|21155.3|21143.3|12
1751043770000|2025-06-27 17:02:50|21154.6|21142.6|21155.3|21143.3|21155.3|21143.3|21154.6|21142.6|4
1751043780000|2025-06-27 17:03:00|21154.6|21142.6|21150.8|21138.8|21155.1|21143.1|21150.2|21138.2|22
1751043790000|2025-06-27 17:03:10|21149.5|21137.5|21153.3|21141.3|21153.3|21141.3|21148.9|21136.9|13
1751043800000|2025-06-27 17:03:20|21153.9|21141.9|21149.5|21137.5|21154.5|21142.5|21149.5|21137.5|6
1751043810000|2025-06-27 17:03:30|21150.1|21138.1|21147.1|21135.1|21150.8|21138.8|21147.1|21135.1|6
1751043820000|2025-06-27 17:03:40|||||||||2
1751043830000|2025-06-27 17:03:50|21142.6|21130.6|21138.9|21126.9|21142.6|21130.6|21138.3|21126.3|20
1751043840000|2025-06-27 17:04:00|21135.8|21123.8|21140.8|21128.8|21140.8|21128.8|21135.8|21123.8|49
1751043850000|2025-06-27 17:04:10|21140.2|21128.2|21138.9|21126.9|21140.8|21128.8|21138.9|21126.9|5
1751043860000|2025-06-27 17:04:20|21144.6|21132.6|21147.1|21135.1|21147.1|21135.1|21144.6|21132.6|15
1751043870000|2025-06-27 17:04:30|21150.3|21138.3|21153.9|21141.9|21154.6|21142.6|21150.3|21138.3|3
1751043880000|2025-06-27 17:04:40|21152.7|21140.7|21154.6|21142.6|21154.6|21142.6|21152.7|21140.7|4
1751043890000|2025-06-27 17:04:50|21155.8|21143.8|21158.3|21146.3|21158.9|21146.9|21155.8|21143.8|15
1751043900000|2025-06-27 17:05:00|21158.9|21146.9|21158.9|21146.9|21158.9|21146.9|21156.4|21144.4|6
1751043910000|2025-06-27 17:05:10|21160.3|21148.3|21159.6|21147.6|21160.3|21148.3|21158.2|21146.2|20
1751043920000|2025-06-27 17:05:20|21161.5|21149.5|21163.9|21151.9|21163.9|21151.9|21160.8|21148.8|18
1751043930000|2025-06-27 17:05:30|21164.6|21152.6|21164.6|21152.6|21164.6|21152.6|21163.9|21151.9|2
1751043940000|2025-06-27 17:05:40|21168.3|21156.3|21170.8|21158.8|21170.8|21158.8|21167.7|21155.7|43
1751043950000|2025-06-27 17:05:50|21170.3|21158.3|21167.1|21155.1|21170.3|21158.3|21167.1|21155.1|13
1751043960000|2025-06-27 17:06:00|21169.6|21157.6|21165.7|21153.7|21169.6|21157.6|21164.6|21152.6|12
1751043970000|2025-06-27 17:06:10|21166.4|21154.4|21166.4|21154.4|21166.4|21154.4|21164.6|21152.6|3
1751043980000|2025-06-27 17:06:20|21167.1|21155.1|21168.3|21156.3|21168.3|21156.3|21167.1|21155.1|4
1751043990000|2025-06-27 17:06:30|21167.8|21155.8|21167.1|21155.1|21167.8|21155.8|21167.1|21155.1|2
1751044000000|2025-06-27 17:06:40|21166.4|21154.4|21167.1|21155.1|21167.1|21155.1|21166.4|21154.4|4
1751044010000|2025-06-27 17:06:50|||||||||6
1751044030000|2025-06-27 17:07:10|21165.8|21153.8|21165.2|21153.2|21166.4|21154.4|21165.2|21153.2|4
1751044040000|2025-06-27 17:07:20|21168.2|21156.2|21170.7|21158.7|21170.7|21158.7|21168.2|21156.2|5
1751044050000|2025-06-27 17:07:30|21170.2|21158.2|21165.7|21153.7|21170.2|21158.2|21165.7|21153.7|9
1751044060000|2025-06-27 17:07:40|21166.9|21154.9|21165.7|21153.7|21166.9|21154.9|21165.7|21153.7|1
1751044070000|2025-06-27 17:07:50|21166.3|21154.3|21166.4|21154.4|21168.2|21156.2|21165.7|21153.7|5
1751044080000|2025-06-27 17:08:00|21167|21155|21168.2|21156.2|21168.2|21156.2|21166.4|21154.4|3
1751044090000|2025-06-27 17:08:10|||||||||8
1751044120000|2025-06-27 17:08:40|21168.8|21156.8|21168.8|21156.8|21168.8|21156.8|21168.8|21156.8|7
1751044130000|2025-06-27 17:08:50|21168.2|21156.2|21167.6|21155.6|21168.8|21156.8|21167.6|21155.6|4
1751044140000|2025-06-27 17:09:00|21168.2|21156.2|21168.8|21156.8|21168.8|21156.8|21168.2|21156.2|1
1751044150000|2025-06-27 17:09:10|21167.5|21155.5|21166.9|21154.9|21167.5|21155.5|21166.9|21154.9|5
1751044160000|2025-06-27 17:09:20|21166.3|21154.3|21168.8|21156.8|21168.8|21156.8|21166.3|21154.3|18
1751044170000|2025-06-27 17:09:30|21169.5|21157.5|21167|21155|21169.5|21157.5|21167|21155|6
1751044180000|2025-06-27 17:09:40|21167.6|21155.6|21168.2|21156.2|21168.2|21156.2|21167.6|21155.6|0
1751044190000|2025-06-27 17:09:50|21170.1|21158.1|21170.1|21158.1|21170.1|21158.1|21169.4|21157.4|15
1751044200000|2025-06-27 17:10:00|21170.7|21158.7|21165.7|21153.7|21170.7|21158.7|21165.1|21153.1|13
1751044210000|2025-06-27 17:10:10|21166.4|21154.4|21166.4|21154.4|21166.4|21154.4|21166.4|21154.4|3
1751044220000|2025-06-27 17:10:20|21165.7|21153.7|21165.1|21153.1|21165.7|21153.7|21165.1|21153.1|7
1751044230000|2025-06-27 17:10:30|21165.7|21153.7|21166.3|21154.3|21166.3|21154.3|21165.7|21153.7|2
1751044240000|2025-06-27 17:10:40|21167|21155|21168.9|21156.9|21169.5|21157.5|21167|21155|16
1751044250000|2025-06-27 17:10:50|21169.5|21157.5|21169.5|21157.5|21169.5|21157.5|21169.5|21157.5|0
1751044260000|2025-06-27 17:11:00|21165.1|21153.1|21165.1|21153.1|21165.7|21153.7|21165.1|21153.1|26
1751044270000|2025-06-27 17:11:10|21164.4|21152.4|21165.6|21153.6|21165.6|21153.6|21164.4|21152.4|1
1751044280000|2025-06-27 17:11:20|21165.1|21153.1|21163.8|21151.8|21165.1|21153.1|21163.8|21151.8|14
1751044290000|2025-06-27 17:11:30|21163.2|21151.2|21163.2|21151.2|21163.8|21151.8|21163.2|21151.2|2
1751044300000|2025-06-27 17:11:40|21159.4|21147.4|21158.2|21146.2|21159.4|21147.4|21157.6|21145.6|6
1751044310000|2025-06-27 17:11:50|21158.8|21146.8|21158.8|21146.8|21158.8|21146.8|21158.2|21146.2|1
1751044320000|2025-06-27 17:12:00|21159.4|21147.4|21159.4|21147.4|21159.4|21147.4|21157.6|21145.6|14
1751044330000|2025-06-27 17:12:10|21162.6|21150.6|21162.6|21150.6|21162.6|21150.6|21160.7|21148.7|5
1751044340000|2025-06-27 17:12:20|21162.5|21150.5|21162.5|21150.5|21162.5|21150.5|21162.5|21150.5|0
1751044350000|2025-06-27 17:12:30|21163.8|21151.8|21165|21153|21165.6|21153.6|21163.8|21151.8|3
1751044360000|2025-06-27 17:12:40|21164.4|21152.4|21169.5|21157.5|21169.5|21157.5|21164.4|21152.4|21
1751044370000|2025-06-27 17:12:50|21167.6|21155.6|21165|21153|21167.6|21155.6|21165|21153|2
1751044380000|2025-06-27 17:13:00|21165.7|21153.7|21163.8|21151.8|21165.7|21153.7|21163.8|21151.8|3
1751044390000|2025-06-27 17:13:10|21164.4|21152.4|21164.4|21152.4|21164.4|21152.4|21163.8|21151.8|0
1751044400000|2025-06-27 17:13:20|21165.7|21153.7|21166.3|21154.3|21166.3|21154.3|21165.7|21153.7|4
1751044410000|2025-06-27 17:13:30|21166.9|21154.9|21166.9|21154.9|21166.9|21154.9|21166.9|21154.9|0
1751044420000|2025-06-27 17:13:40|21166.3|21154.3|21166.3|21154.3|21166.3|21154.3|21165|21153|2
1751044430000|2025-06-27 17:13:50|21166.9|21154.9|21167.5|21155.5|21167.5|21155.5|21166.9|21154.9|11
1751044440000|2025-06-27 17:14:00|21168.1|21156.1|21171.9|21159.9|21171.9|21159.9|21168.1|21156.1|4
1751044450000|2025-06-27 17:14:10|21168.8|21156.8|21169.4|21157.4|21169.4|21157.4|21168.7|21156.7|5
1751044460000|2025-06-27 17:14:20|21168.8|21156.8|21168.8|21156.8|21169.4|21157.4|21168.8|21156.8|0
1751044480000|2025-06-27 17:14:40|21169.4|21157.4|21167.5|21155.5|21169.4|21157.4|21167.5|21155.5|1
1751044490000|2025-06-27 17:14:50|21166.9|21154.9|21168.8|21156.8|21168.8|21156.8|21166.3|21154.3|8
1751044500000|2025-06-27 17:15:00|21169.4|21157.4|21169.3|21157.3|21169.9|21157.9|21169.3|21157.3|2
1751044510000|2025-06-27 17:15:10|21167.4|21155.4|21167.4|21155.4|21168|21156|21166.8|21154.8|6
1751044520000|2025-06-27 17:15:20|21166.2|21154.2|21167.4|21155.4|21167.4|21155.4|21166.2|21154.2|10
1751044530000|2025-06-27 17:15:30|21158.6|21146.6|21156.8|21144.8|21158.6|21146.6|21156.8|21144.8|19
1751044540000|2025-06-27 17:15:40|21157.4|21145.4|21159.3|21147.3|21159.8|21147.8|21157.4|21145.4|1
1751044550000|2025-06-27 17:15:50|21156.2|21144.2|21157.4|21145.4|21157.4|21145.4|21156.2|21144.2|5
1751044560000|2025-06-27 17:16:00|21158.1|21146.1|21158.7|21146.7|21159.3|21147.3|21158|21146|7
1751044570000|2025-06-27 17:16:10|21158|21146|21156.2|21144.2|21158.6|21146.6|21154.8|21142.8|48
1751044580000|2025-06-27 17:16:20|21156.8|21144.8|21159.9|21147.9|21159.9|21147.9|21156.8|21144.8|1
1751044590000|2025-06-27 17:16:30|21160.5|21148.5|21159.9|21147.9|21160.5|21148.5|21159.9|21147.9|0
1751044600000|2025-06-27 17:16:40|21161.2|21149.2|21161.2|21149.2|21161.8|21149.8|21161.2|21149.2|3
1751044610000|2025-06-27 17:16:50|21161.8|21149.8|21161.8|21149.8|21161.8|21149.8|21161.1|21149.1|8
1751044620000|2025-06-27 17:17:00|21159.3|21147.3|21159.8|21147.8|21159.8|21147.8|21158|21146|15
1751044630000|2025-06-27 17:17:10|21164.9|21152.9|21166.2|21154.2|21166.2|21154.2|21164.9|21152.9|5
1751044640000|2025-06-27 17:17:20|21165.5|21153.5|21165.5|21153.5|21165.5|21153.5|21165.5|21153.5|3
1751044650000|2025-06-27 17:17:30|21166.2|21154.2|21166.2|21154.2|21166.2|21154.2|21166.2|21154.2|3
1751044660000|2025-06-27 17:17:40|21167.3|21155.3|21169.8|21157.8|21170.5|21158.5|21167.3|21155.3|21
1751044670000|2025-06-27 17:17:50|21170.5|21158.5|21170.5|21158.5|21170.5|21158.5|21170.5|21158.5|11
1751044680000|2025-06-27 17:18:00|21169.4|21157.4|21168|21156|21169.4|21157.4|21168|21156|23
1751044690000|2025-06-27 17:18:10|21168.7|21156.7|21163|21151|21168.7|21156.7|21163|21151|24
1751044700000|2025-06-27 17:18:20|21168|21156|21168|21156|21168|21156|21166.8|21154.8|15
1751044710000|2025-06-27 17:18:30|21168.6|21156.6|21173|21161|21173|21161|21168.6|21156.6|5
1751044720000|2025-06-27 17:18:40|21171.9|21159.9|21170.5|21158.5|21171.9|21159.9|21170.5|21158.5|4
1751044730000|2025-06-27 17:18:50|21167.3|21155.3|21168|21156|21168|21156|21167.3|21155.3|4
1751044740000|2025-06-27 17:19:00|21167.3|21155.3|21168.7|21156.7|21170|21158|21162.3|21150.3|64
1751044750000|2025-06-27 17:19:10|21169.4|21157.4|21166.9|21154.9|21169.4|21157.4|21166.9|21154.9|5
1751044760000|2025-06-27 17:19:20|21167.4|21155.4|21165.6|21153.6|21167.4|21155.4|21165.6|21153.6|3
1751044770000|2025-06-27 17:19:30|21166.8|21154.8|21164.3|21152.3|21166.8|21154.8|21164.3|21152.3|1
1751044780000|2025-06-27 17:19:40|||||||||4
1751044790000|2025-06-27 17:19:50|21163.7|21151.7|21163.7|21151.7|21164.3|21152.3|21163|21151|15
1751044800000|2025-06-27 17:20:00|21164.3|21152.3|21165.5|21153.5|21166.2|21154.2|21164.3|21152.3|3
1751044810000|2025-06-27 17:20:10|21166.2|21154.2|21164.3|21152.3|21166.2|21154.2|21164.3|21152.3|2
1751044830000|2025-06-27 17:20:30|21164.9|21152.9|21166.8|21154.8|21167.4|21155.4|21164.9|21152.9|4
1751044840000|2025-06-27 17:20:40|21165.6|21153.6|21166.2|21154.2|21166.8|21154.8|21165.6|21153.6|4
1751044850000|2025-06-27 17:20:50|21165.6|21153.6|21166.2|21154.2|21166.2|21154.2|21165|21153|4
1751044860000|2025-06-27 17:21:00|||||||||2
1751044880000|2025-06-27 17:21:20|21165.6|21153.6|21166.2|21154.2|21166.2|21154.2|21165.6|21153.6|3
1751044890000|2025-06-27 17:21:30|21166.8|21154.8|21166.2|21154.2|21166.8|21154.8|21166.2|21154.2|1
1751044900000|2025-06-27 17:21:40|21166.8|21154.8|21167.4|21155.4|21167.4|21155.4|21166.8|21154.8|0
1751044910000|2025-06-27 17:21:50|21169.9|21157.9|21170.5|21158.5|21171.2|21159.2|21169.9|21157.9|14
1751044920000|2025-06-27 17:22:00|21169.3|21157.3|21167.4|21155.4|21169.9|21157.9|21167.4|21155.4|7
1751044930000|2025-06-27 17:22:10|21168.1|21156.1|21166.8|21154.8|21168.7|21156.7|21164.9|21152.9|4
1751044940000|2025-06-27 17:22:20|21166.2|21154.2|21166.2|21154.2|21166.2|21154.2|21166.2|21154.2|1
1751044950000|2025-06-27 17:22:30|21165.5|21153.5|21164.9|21152.9|21165.5|21153.5|21164.9|21152.9|1
1751044970000|2025-06-27 17:22:50|21163.7|21151.7|21164.3|21152.3|21164.3|21152.3|21163.7|21151.7|3
1751044980000|2025-06-27 17:23:00|21162.4|21150.4|21161.8|21149.8|21162.4|21150.4|21161.8|21149.8|2
1751044990000|2025-06-27 17:23:10|21161.2|21149.2|21153|21141|21161.2|21149.2|21153|21141|43
1751045000000|2025-06-27 17:23:20|21153.7|21141.7|21154.9|21142.9|21154.9|21142.9|21153|21141|31
1751045010000|2025-06-27 17:23:30|21155.6|21143.6|21155.6|21143.6|21155.6|21143.6|21154.3|21142.3|2
1751045020000|2025-06-27 17:23:40|21156.3|21144.3|21151.8|21139.8|21156.3|21144.3|21151.2|21139.2|5
1751045030000|2025-06-27 17:23:50|21149.9|21137.9|21151.8|21139.8|21151.8|21139.8|21149.9|21137.9|4
1751045040000|2025-06-27 17:24:00|21152.4|21140.4|21153.1|21141.1|21153.8|21141.8|21152.4|21140.4|1
1751045050000|2025-06-27 17:24:10|21152.4|21140.4|21153.1|21141.1|21153.1|21141.1|21151.8|21139.8|0
1751045060000|2025-06-27 17:24:20|21155.6|21143.6|21157.4|21145.4|21157.4|21145.4|21155.6|21143.6|0
1751045070000|2025-06-27 17:24:30|21156.2|21144.2|21153.7|21141.7|21156.2|21144.2|21153.7|21141.7|0
1751045080000|2025-06-27 17:24:40|21154.3|21142.3|21153.7|21141.7|21154.3|21142.3|21153.7|21141.7|0
1751045090000|2025-06-27 17:24:50|21154.3|21142.3|21156.2|21144.2|21156.8|21144.8|21154.3|21142.3|1
1751045100000|2025-06-27 17:25:00|21155.6|21143.6|21155.6|21143.6|21155.6|21143.6|21155.6|21143.6|0
1751045110000|2025-06-27 17:25:10|21154.3|21142.3|21154.3|21142.3|21154.3|21142.3|21154.3|21142.3|0
1751045120000|2025-06-27 17:25:20|21156.2|21144.2|21156.8|21144.8|21156.8|21144.8|21156.2|21144.2|7
1751045130000|2025-06-27 17:25:30|21154.3|21142.3|21156.8|21144.8|21156.8|21144.8|21154.3|21142.3|1
1751045140000|2025-06-27 17:25:40|21156.2|21144.2|21156.8|21144.8|21156.8|21144.8|21156.2|21144.2|14
1751045150000|2025-06-27 17:25:50|21154.3|21142.3|21158.7|21146.7|21158.7|21146.7|21154.3|21142.3|9
1751045160000|2025-06-27 17:26:00|21159.3|21147.3|21160.6|21148.6|21161.2|21149.2|21159.3|21147.3|4
1751045170000|2025-06-27 17:26:10|21160|21148|21160.6|21148.6|21160.6|21148.6|21158.7|21146.7|11
1751045180000|2025-06-27 17:26:20|21160|21148|21156.2|21144.2|21160|21148|21156.2|21144.2|9
1751045190000|2025-06-27 17:26:30|21156.8|21144.8|21156.8|21144.8|21157.5|21145.5|21156.8|21144.8|11
1751045200000|2025-06-27 17:26:40|21155.7|21143.7|21155|21143|21155.7|21143.7|21155|21143|6
1751045210000|2025-06-27 17:26:50|21154.3|21142.3|21155|21143|21155|21143|21153.1|21141.1|4
1751045220000|2025-06-27 17:27:00|21155.6|21143.6|21157.5|21145.5|21157.5|21145.5|21155.6|21143.6|5
1751045230000|2025-06-27 17:27:10|||||||||1
1751045240000|2025-06-27 17:27:20|21158.1|21146.1|21159.3|21147.3|21159.3|21147.3|21158.1|21146.1|2
1751045260000|2025-06-27 17:27:40|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|21158.7|21146.7|1
1751045270000|2025-06-27 17:27:50|21156.8|21144.8|21156.8|21144.8|21156.8|21144.8|21156.8|21144.8|6
1751045280000|2025-06-27 17:28:00|21159.3|21147.3|21159.3|21147.3|21159.3|21147.3|21159.3|21147.3|3
1751045290000|2025-06-27 17:28:10|||||||||1
1751045300000|2025-06-27 17:28:20|21156.8|21144.8|21158.7|21146.7|21158.7|21146.7|21156.8|21144.8|4
1751045310000|2025-06-27 17:28:30|21159.3|21147.3|21154.3|21142.3|21160.6|21148.6|21154.3|21142.3|15
1751045320000|2025-06-27 17:28:40|21155.5|21143.5|21153.6|21141.6|21156.1|21144.1|21153.6|21141.6|8
1751045330000|2025-06-27 17:28:50|21154.3|21142.3|21156.1|21144.1|21156.1|21144.1|21154.3|21142.3|3
1751045340000|2025-06-27 17:29:00|21157.3|21145.3|21156.1|21144.1|21157.3|21145.3|21155.5|21143.5|2
1751045350000|2025-06-27 17:29:10|21156.8|21144.8|21150|21138|21156.8|21144.8|21150|21138|13
1751045360000|2025-06-27 17:29:20|21149.3|21137.3|21149.3|21137.3|21149.3|21137.3|21149.3|21137.3|3
1751045370000|2025-06-27 17:29:30|||||||||1
1751045380000|2025-06-27 17:29:40|21148.7|21136.7|21148.7|21136.7|21148.7|21136.7|21148.7|21136.7|0
1751045390000|2025-06-27 17:29:50|21149.3|21137.3|21148.7|21136.7|21149.3|21137.3|21148.7|21136.7|0
1751045400000|2025-06-27 17:30:00|21149.3|21137.3|21149.3|21137.3|21149.3|21137.3|21149.3|21137.3|14
1751045410000|2025-06-27 17:30:10|||||||||10
1751045420000|2025-06-27 17:30:20|21148.1|21136.1|21148.1|21136.1|21148.1|21136.1|21148.1|21136.1|8
1751045430000|2025-06-27 17:30:30|21151.3|21139.3|21152.6|21140.6|21153.1|21141.1|21151.3|21139.3|20
1751045450000|2025-06-27 17:30:50|||||||||6
1751045460000|2025-06-27 17:31:00|21152|21140|21157|21145|21157|21145|21152|21140|10
1751045470000|2025-06-27 17:31:10|21157.7|21145.7|21157|21145|21157.7|21145.7|21157|21145|2
1751045480000|2025-06-27 17:31:20|21157.7|21145.7|21157|21145|21157.7|21145.7|21157|21145|3
1751045490000|2025-06-27 17:31:30|21157.7|21145.7|21158.2|21146.2|21158.2|21146.2|21157.7|21145.7|2
1751045500000|2025-06-27 17:31:40|21157.7|21145.7|21157.7|21145.7|21157.7|21145.7|21157.7|21145.7|2
1751045510000|2025-06-27 17:31:50|21157|21145|21157.7|21145.7|21157.7|21145.7|21157|21145|4
1751045520000|2025-06-27 17:32:00|21158.2|21146.2|21158.2|21146.2|21158.2|21146.2|21158.2|21146.2|6
1751045540000|2025-06-27 17:32:20|21161.4|21149.4|21161.4|21149.4|21161.4|21149.4|21161.4|21149.4|15
1751045550000|2025-06-27 17:32:30|21163.9|21151.9|21163.9|21151.9|21163.9|21151.9|21163.9|21151.9|18
1751045560000|2025-06-27 17:32:40|21165.2|21153.2|21168.9|21156.9|21168.9|21156.9|21165.2|21153.2|24
1751045570000|2025-06-27 17:32:50|21169.5|21157.5|21169.5|21157.5|21169.5|21157.5|21167.6|21155.6|34
1751045580000|2025-06-27 17:33:00|||||||||8
1751045590000|2025-06-27 17:33:10|21167|21155|21167|21155|21167|21155|21167|21155|4
1751045600000|2025-06-27 17:33:20|21164.5|21152.5|21169.5|21157.5|21169.5|21157.5|21164.5|21152.5|11
1751045610000|2025-06-27 17:33:30|21172.7|21160.7|21172|21160|21173.9|21161.9|21172|21160|21
1751045630000|2025-06-27 17:33:50|21169.5|21157.5|21168.2|21156.2|21169.5|21157.5|21167|21155|5
1751045640000|2025-06-27 17:34:00|21168.8|21156.8|21168.2|21156.2|21171.3|21159.3|21168.2|21156.2|6
1751045650000|2025-06-27 17:34:10|21167.6|21155.6|21167|21155|21167.6|21155.6|21167|21155|3
1751045660000|2025-06-27 17:34:20|21167.6|21155.6|21168.9|21156.9|21168.9|21156.9|21167.6|21155.6|6
1751045670000|2025-06-27 17:34:30|21168.8|21156.8|21167.6|21155.6|21169.5|21157.5|21167.6|21155.6|9
1751045680000|2025-06-27 17:34:40|21169.4|21157.4|21168.8|21156.8|21169.4|21157.4|21168.8|21156.8|4
1751045690000|2025-06-27 17:34:50|21169.4|21157.4|21167.5|21155.5|21169.4|21157.4|21166.9|21154.9|2
1751045700000|2025-06-27 17:35:00|21165.6|21153.6|21163.8|21151.8|21165.6|21153.6|21163.8|21151.8|5
1751045710000|2025-06-27 17:35:10|21164.4|21152.4|21166.3|21154.3|21166.3|21154.3|21164.4|21152.4|4
1751045720000|2025-06-27 17:35:20|21166.9|21154.9|21166.3|21154.3|21166.9|21154.9|21165.6|21153.6|9
1751045730000|2025-06-27 17:35:30|21167|21155|21167|21155|21167.6|21155.6|21167|21155|2
1751045740000|2025-06-27 17:35:40|21167.5|21155.5|21167|21155|21167.5|21155.5|21167|21155|3
1751045750000|2025-06-27 17:35:50|21167.5|21155.5|21168.1|21156.1|21168.1|21156.1|21167.5|21155.5|24
1751045760000|2025-06-27 17:36:00|21167.5|21155.5|21167|21155|21167.5|21155.5|21167|21155|12
1751045770000|2025-06-27 17:36:10|||||||||1
1751045780000|2025-06-27 17:36:20|||||||||1
1751045790000|2025-06-27 17:36:30|21167.5|21155.5|21168.7|21156.7|21168.7|21156.7|21167.5|21155.5|29
1751045800000|2025-06-27 17:36:40|21169.3|21157.3|21172.5|21160.5|21173.8|21161.8|21169.3|21157.3|4
1751045810000|2025-06-27 17:36:50|21171.3|21159.3|21172.5|21160.5|21172.5|21160.5|21171.3|21159.3|9
1751045820000|2025-06-27 17:37:00|21172|21160|21170.6|21158.6|21172|21160|21170.6|21158.6|7
1751045830000|2025-06-27 17:37:10|||||||||1
1751045840000|2025-06-27 17:37:20|21168.8|21156.8|21168.1|21156.1|21169.4|21157.4|21168.1|21156.1|3
1751045850000|2025-06-27 17:37:30|21167.5|21155.5|21168.8|21156.8|21168.8|21156.8|21167.5|21155.5|7
1751045860000|2025-06-27 17:37:40|21170.6|21158.6|21173.8|21161.8|21173.8|21161.8|21170.6|21158.6|13
1751045870000|2025-06-27 17:37:50|21174.5|21162.5|21175|21163|21175|21163|21174.5|21162.5|1
1751045880000|2025-06-27 17:38:00|21173.7|21161.7|21175|21163|21175|21163|21173.1|21161.1|9
1751045890000|2025-06-27 17:38:10|21178.8|21166.8|21178.8|21166.8|21178.8|21166.8|21178.1|21166.1|21
1751045900000|2025-06-27 17:38:20|21179.4|21167.4|21182|21170|21182|21170|21178.8|21166.8|17
1751045910000|2025-06-27 17:38:30|21181.3|21169.3|21178.2|21166.2|21182.5|21170.5|21177.7|21165.7|12
1751045920000|2025-06-27 17:38:40|21179.5|21167.5|21177|21165|21179.5|21167.5|21177|21165|5
1751045930000|2025-06-27 17:38:50|21177.6|21165.6|21177.6|21165.6|21179.5|21167.5|21177|21165|3
1751045940000|2025-06-27 17:39:00|21178.8|21166.8|21175.1|21163.1|21179.5|21167.5|21175.1|21163.1|12
1751045950000|2025-06-27 17:39:10|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|5
1751045960000|2025-06-27 17:39:20|21175.1|21163.1|21175.1|21163.1|21175.1|21163.1|21175.1|21163.1|4
1751045970000|2025-06-27 17:39:30|21174.5|21162.5|21175.1|21163.1|21175.1|21163.1|21174.5|21162.5|1
1751045980000|2025-06-27 17:39:40|21174.5|21162.5|21175.1|21163.1|21175.1|21163.1|21173.9|21161.9|5
1751045990000|2025-06-27 17:39:50|21176.4|21164.4|21176.4|21164.4|21176.4|21164.4|21175.1|21163.1|2
1751046000000|2025-06-27 17:40:00|21177|21165|21178.8|21166.8|21178.8|21166.8|21177|21165|0
1751046010000|2025-06-27 17:40:10|21179.5|21167.5|21180.1|21168.1|21180.1|21168.1|21178.8|21166.8|7
1751046020000|2025-06-27 17:40:20|21179.5|21167.5|21182.6|21170.6|21182.6|21170.6|21179.5|21167.5|15
1751046030000|2025-06-27 17:40:30|21182|21170|21187.6|21175.6|21187.6|21175.6|21182|21170|40
1751046040000|2025-06-27 17:40:40|21188.3|21176.3|21191.4|21179.4|21191.4|21179.4|21188.2|21176.2|12
1751046050000|2025-06-27 17:40:50|21192.6|21180.6|21188.3|21176.3|21192.6|21180.6|21188.3|21176.3|26
1751046060000|2025-06-27 17:41:00|21189|21177|21189|21177|21189.5|21177.5|21189|21177|1
1751046070000|2025-06-27 17:41:10|21189.5|21177.5|21187|21175|21190.2|21178.2|21187|21175|24
1751046080000|2025-06-27 17:41:20|21184|21172|21181.5|21169.5|21184|21172|21181.5|21169.5|5
1751046090000|2025-06-27 17:41:30|21183.4|21171.4|21186.5|21174.5|21187.1|21175.1|21183.4|21171.4|14
1751046100000|2025-06-27 17:41:40|21187.1|21175.1|21188.3|21176.3|21188.3|21176.3|21187.1|21175.1|5
1751046110000|2025-06-27 17:41:50|21187|21175|21191.5|21179.5|21191.5|21179.5|21187|21175|10
1751046120000|2025-06-27 17:42:00|21190.8|21178.8|21191.6|21179.6|21192.1|21180.1|21190.2|21178.2|34
1751046130000|2025-06-27 17:42:10|21190.9|21178.9|21190.9|21178.9|21190.9|21178.9|21190.9|21178.9|1
1751046140000|2025-06-27 17:42:20|21191.6|21179.6|21192.1|21180.1|21197.1|21185.1|21191.6|21179.6|16
1751046150000|2025-06-27 17:42:30|21192.8|21180.8|21192.1|21180.1|21192.8|21180.8|21191.6|21179.6|5
1751046160000|2025-06-27 17:42:40|||||||||6
1751046170000|2025-06-27 17:42:50|21194.6|21182.6|21194.6|21182.6|21194.6|21182.6|21194.6|21182.6|35
1751046180000|2025-06-27 17:43:00|21195.3|21183.3|21190.2|21178.2|21195.3|21183.3|21190.2|21178.2|44
1751046190000|2025-06-27 17:43:10|21189|21177|21189|21177|21189.6|21177.6|21187.7|21175.7|5
1751046200000|2025-06-27 17:43:20|21188.4|21176.4|21182.8|21170.8|21191.5|21179.5|21181.5|21169.5|17
1751046210000|2025-06-27 17:43:30|21180.9|21168.9|21182.8|21170.8|21182.8|21170.8|21180.9|21168.9|9
1751046220000|2025-06-27 17:43:40|21183.5|21171.5|21185.3|21173.3|21185.3|21173.3|21182.8|21170.8|6
1751046230000|2025-06-27 17:43:50|21186|21174|21185.9|21173.9|21186|21174|21185.3|21173.3|1
1751046240000|2025-06-27 17:44:00|21186.5|21174.5|21185.3|21173.3|21186.5|21174.5|21185.3|21173.3|5
1751046250000|2025-06-27 17:44:10|21186.5|21174.5|21187.8|21175.8|21187.8|21175.8|21186.5|21174.5|2
1751046260000|2025-06-27 17:44:20|21187.1|21175.1|21182.8|21170.8|21187.1|21175.1|21182.8|21170.8|21
1751046270000|2025-06-27 17:44:30|21182.1|21170.1|21180.3|21168.3|21182.8|21170.8|21177.8|21165.8|7
1751046280000|2025-06-27 17:44:40|21177.1|21165.1|21177.8|21165.8|21177.8|21165.8|21175.9|21163.9|29
1751046290000|2025-06-27 17:44:50|21177.1|21165.1|21177.1|21165.1|21177.1|21165.1|21177.1|21165.1|0
1751046300000|2025-06-27 17:45:00|21176.5|21164.5|21175.3|21163.3|21176.5|21164.5|21174.6|21162.6|3
1751046310000|2025-06-27 17:45:10|21174.6|21162.6|21166.5|21154.5|21174.6|21162.6|21165.3|21153.3|42
1751046320000|2025-06-27 17:45:20|21165.9|21153.9|21154.5|21142.5|21167.1|21155.1|21154.5|21142.5|73
1751046330000|2025-06-27 17:45:30|21153.4|21141.4|21159.6|21147.6|21160.3|21148.3|21153.4|21141.4|10
1751046340000|2025-06-27 17:45:40|21158.9|21146.9|21158.9|21146.9|21159.6|21147.6|21155.2|21143.2|6
1751046350000|2025-06-27 17:45:50|21159.6|21147.6|21155.8|21143.8|21159.6|21147.6|21155.8|21143.8|7
1751046360000|2025-06-27 17:46:00|21155.2|21143.2|21155.3|21143.3|21157.8|21145.8|21152.7|21140.7|49
1751046370000|2025-06-27 17:46:10|21158.9|21146.9|21159.6|21147.6|21159.6|21147.6|21158.9|21146.9|3
1751046380000|2025-06-27 17:46:20|21161.6|21149.6|21166.4|21154.4|21166.4|21154.4|21161.6|21149.6|29
1751046390000|2025-06-27 17:46:30|21167.8|21155.8|21171.6|21159.6|21171.6|21159.6|21165.9|21153.9|8
1751046400000|2025-06-27 17:46:40|21172.8|21160.8|21170.3|21158.3|21172.8|21160.8|21167.8|21155.8|7
1751046410000|2025-06-27 17:46:50|21169.6|21157.6|21165.9|21153.9|21170.9|21158.9|21165.8|21153.8|37
1751046420000|2025-06-27 17:47:00|21163.3|21151.3|21162.7|21150.7|21163.3|21151.3|21162.7|21150.7|1
1751046430000|2025-06-27 17:47:10|21166.4|21154.4|21168.9|21156.9|21168.9|21156.9|21166.4|21154.4|4
1751046440000|2025-06-27 17:47:20|21168.3|21156.3|21167.6|21155.6|21168.3|21156.3|21167|21155|2
1751046450000|2025-06-27 17:47:30|21168.3|21156.3|21168.9|21156.9|21168.9|21156.9|21168.3|21156.3|2
1751046460000|2025-06-27 17:47:40|21169.6|21157.6|21171.4|21159.4|21171.4|21159.4|21168.9|21156.9|5
1751046470000|2025-06-27 17:47:50|21172|21160|21173.9|21161.9|21173.9|21161.9|21172|21160|5
1751046480000|2025-06-27 17:48:00|21175.2|21163.2|21176.4|21164.4|21177.7|21165.7|21170.1|21158.1|18
1751046490000|2025-06-27 17:48:10|21175.8|21163.8|21170.8|21158.8|21175.8|21163.8|21170.8|21158.8|9
1751046500000|2025-06-27 17:48:20|21171.4|21159.4|21170.8|21158.8|21171.4|21159.4|21170.8|21158.8|5
1751046510000|2025-06-27 17:48:30|21171.4|21159.4|21171.4|21159.4|21173.9|21161.9|21171.4|21159.4|5
1751046520000|2025-06-27 17:48:40|21167|21155|21165.1|21153.1|21167|21155|21163.8|21151.8|25
1751046530000|2025-06-27 17:48:50|21165.7|21153.7|21163.7|21151.7|21166.9|21154.9|21163.7|21151.7|1
1751046540000|2025-06-27 17:49:00|21164.4|21152.4|21162.6|21150.6|21165.1|21153.1|21162.6|21150.6|11
1751046550000|2025-06-27 17:49:10|21156.2|21144.2|21156.2|21144.2|21157.6|21145.6|21156.2|21144.2|24
1751046560000|2025-06-27 17:49:20|21155.6|21143.6|21159.4|21147.4|21159.4|21147.4|21155.6|21143.6|9
1751046570000|2025-06-27 17:49:30|21158.8|21146.8|21159.4|21147.4|21159.4|21147.4|21158.8|21146.8|2
1751046580000|2025-06-27 17:49:40|21160.1|21148.1|21159.4|21147.4|21161.2|21149.2|21159.4|21147.4|19
1751046590000|2025-06-27 17:49:50|21158.8|21146.8|21157.5|21145.5|21160.1|21148.1|21156.9|21144.9|9
1751046600000|2025-06-27 17:50:00|21156.9|21144.9|21153.2|21141.2|21156.9|21144.9|21149.4|21137.4|17
1751046610000|2025-06-27 17:50:10|21152.6|21140.6|21152.6|21140.6|21153.2|21141.2|21151.9|21139.9|4
1751046620000|2025-06-27 17:50:20|21153.7|21141.7|21149.9|21137.9|21155.6|21143.6|21149.9|21137.9|17
1751046630000|2025-06-27 17:50:30|21149.2|21137.2|21149.9|21137.9|21149.9|21137.9|21148.1|21136.1|66
1751046640000|2025-06-27 17:50:40|21149.2|21137.2|21149.9|21137.9|21149.9|21137.9|21149.2|21137.2|2
1751046650000|2025-06-27 17:50:50|21150.6|21138.6|21154.2|21142.2|21154.2|21142.2|21150.6|21138.6|5
1751046660000|2025-06-27 17:51:00|21153|21141|21149.2|21137.2|21154.2|21142.2|21149.2|21137.2|9
1751046670000|2025-06-27 17:51:10|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|21148.6|21136.6|3
1751046680000|2025-06-27 17:51:20|21149.2|21137.2|21149.9|21137.9|21150.5|21138.5|21149.2|21137.2|7
1751046690000|2025-06-27 17:51:30|21150.5|21138.5|21149.2|21137.2|21150.5|21138.5|21149.2|21137.2|11
1751046700000|2025-06-27 17:51:40|21148.6|21136.6|21148.1|21136.1|21148.6|21136.6|21148.1|21136.1|7
1751046710000|2025-06-27 17:51:50|21149.4|21137.4|21150.6|21138.6|21152.4|21140.4|21149.4|21137.4|12
1751046720000|2025-06-27 17:52:00|21151.1|21139.1|21151.7|21139.7|21151.7|21139.7|21149.9|21137.9|6
1751046730000|2025-06-27 17:52:10|21151.1|21139.1|21152.4|21140.4|21153|21141|21149.9|21137.9|8
1751046740000|2025-06-27 17:52:20|21151.7|21139.7|21153.6|21141.6|21153.6|21141.6|21151.7|21139.7|7
1751046750000|2025-06-27 17:52:30|21154.2|21142.2|21153.1|21141.1|21154.2|21142.2|21153.1|21141.1|8
1751046760000|2025-06-27 17:52:40|21152.4|21140.4|21151.1|21139.1|21152.4|21140.4|21149.2|21137.2|9
1751046770000|2025-06-27 17:52:50|21153|21141|21153|21141|21153|21141|21153|21141|2
1751046780000|2025-06-27 17:53:00|21152.3|21140.3|21152.3|21140.3|21152.3|21140.3|21151.7|21139.7|10
1751046790000|2025-06-27 17:53:10|21152.9|21140.9|21153.5|21141.5|21153.5|21141.5|21152.9|21140.9|1
1751046800000|2025-06-27 17:53:20|21154.2|21142.2|21155.4|21143.4|21155.4|21143.4|21154.2|21142.2|0
1751046810000|2025-06-27 17:53:30|21156|21144|21161|21149|21161|21149|21155.4|21143.4|22
1751046820000|2025-06-27 17:53:40|21161.7|21149.7|21162.9|21150.9|21163.5|21151.5|21161.7|21149.7|4
1751046830000|2025-06-27 17:53:50|21163.5|21151.5|21161|21149|21163.5|21151.5|21160.4|21148.4|8
1751046840000|2025-06-27 17:54:00|21161.7|21149.7|21158.5|21146.5|21161.7|21149.7|21158.5|21146.5|9
1751046850000|2025-06-27 17:54:10|21159.2|21147.2|21162.4|21150.4|21162.4|21150.4|21152.3|21140.3|10
1751046860000|2025-06-27 17:54:20|21163|21151|21162.4|21150.4|21163.1|21151.1|21162.4|21150.4|1
1751046870000|2025-06-27 17:54:30|21161.7|21149.7|21161.7|21149.7|21161.7|21149.7|21161.7|21149.7|2
1751046890000|2025-06-27 17:54:50|21162.4|21150.4|21158.1|21146.1|21162.4|21150.4|21158.1|21146.1|19
1751046900000|2025-06-27 17:55:00|21157.4|21145.4|21156.2|21144.2|21158.1|21146.1|21154.9|21142.9|8
1751046910000|2025-06-27 17:55:10|21156.9|21144.9|21155.6|21143.6|21157.5|21145.5|21155.6|21143.6|1
1751046920000|2025-06-27 17:55:20|21156.2|21144.2|21153.8|21141.8|21156.2|21144.2|21150.6|21138.6|13
1751046930000|2025-06-27 17:55:30|21154.4|21142.4|21154.4|21142.4|21154.4|21142.4|21154.4|21142.4|1
1751046940000|2025-06-27 17:55:40|21155|21143|21154.4|21142.4|21155|21143|21154.4|21142.4|7
1751046950000|2025-06-27 17:55:50|21155|21143|21156.9|21144.9|21156.9|21144.9|21154.4|21142.4|6
1751046960000|2025-06-27 17:56:00|21157.5|21145.5|21160|21148|21160|21148|21155.5|21143.5|8
1751046970000|2025-06-27 17:56:10|21158|21146|21158.7|21146.7|21158.7|21146.7|21158|21146|7
1751046980000|2025-06-27 17:56:20|21159.4|21147.4|21163.8|21151.8|21163.8|21151.8|21159.4|21147.4|4
1751046990000|2025-06-27 17:56:30|21164.4|21152.4|21163.1|21151.1|21166.3|21154.3|21161.2|21149.2|38
1751047000000|2025-06-27 17:56:40|21162.6|21150.6|21162.6|21150.6|21163.8|21151.8|21162.6|21150.6|9
1751047010000|2025-06-27 17:56:50|21161.9|21149.9|21163.8|21151.8|21163.8|21151.8|21160.6|21148.6|8
1751047020000|2025-06-27 17:57:00|21165.1|21153.1|21165.7|21153.7|21165.7|21153.7|21162.6|21150.6|18
1751047030000|2025-06-27 17:57:10|21165.1|21153.1|21172.6|21160.6|21173.2|21161.2|21165.1|21153.1|53
1751047040000|2025-06-27 17:57:20|21173.2|21161.2|21173.8|21161.8|21173.8|21161.8|21173.2|21161.2|6
1751047050000|2025-06-27 17:57:30|21175.1|21163.1|21172|21160|21175.7|21163.7|21171.3|21159.3|21
1751047060000|2025-06-27 17:57:40|21172.6|21160.6|21170.7|21158.7|21173.3|21161.3|21170.7|21158.7|11
1751047070000|2025-06-27 17:57:50|21171.3|21159.3|21170.7|21158.7|21171.3|21159.3|21170.7|21158.7|7
1751047080000|2025-06-27 17:58:00|21171.3|21159.3|21170|21158|21175|21163|21170|21158|54
1751047090000|2025-06-27 17:58:10|21171.1|21159.1|21176.1|21164.1|21176.1|21164.1|21170.5|21158.5|37
1751047100000|2025-06-27 17:58:20|21177.3|21165.3|21180.5|21168.5|21181.2|21169.2|21177.3|21165.3|24
1751047110000|2025-06-27 17:58:30|21181.1|21169.1|21181.1|21169.1|21181.8|21169.8|21180.5|21168.5|16
1751047120000|2025-06-27 17:58:40|21182.5|21170.5|21183|21171|21183|21171|21182.5|21170.5|10
1751047130000|2025-06-27 17:58:50|21182.5|21170.5|21182.5|21170.5|21182.5|21170.5|21182.5|21170.5|17
1751047140000|2025-06-27 17:59:00|21180|21168|21178.6|21166.6|21180|21168|21177.5|21165.5|48
1751047150000|2025-06-27 17:59:10|21178|21166|21176.9|21164.9|21179.4|21167.4|21176.3|21164.3|27
1751047160000|2025-06-27 17:59:20|21177.5|21165.5|21176.3|21164.3|21178.1|21166.1|21176.3|21164.3|38
1751047170000|2025-06-27 17:59:30|21176.9|21164.9|21175.7|21163.7|21178.1|21166.1|21175.1|21163.1|78
1751047180000|2025-06-27 17:59:40|21175.1|21163.1|21175.7|21163.7|21177.6|21165.6|21175.1|21163.1|63
1751047190000|2025-06-27 17:59:50|21176.3|21164.3|21175.7|21163.7|21176.3|21164.3|21173.2|21161.2|247
1751047200000|2025-06-27 18:00:00|21176.3|21164.3|21177.6|21165.6|21177.6|21165.6|21175.7|21163.7|30
1751047210000|2025-06-27 18:00:10|21177.1|21165.1|21179|21167|21179|21167|21175.8|21163.8|47
1751047220000|2025-06-27 18:00:20|21178.3|21166.3|21178.4|21166.4|21180.3|21168.3|21177.7|21165.7|93
1751047230000|2025-06-27 18:00:30|21179|21167|21172.1|21160.1|21179|21167|21172.1|21160.1|12
1751047240000|2025-06-27 18:00:40|21171.5|21159.5|21173.3|21161.3|21174.6|21162.6|21171.5|21159.5|18
1751047250000|2025-06-27 18:00:50|21174.6|21162.6|21172.8|21160.8|21175.2|21163.2|21172.8|21160.8|31
1751047260000|2025-06-27 18:01:00|21173.4|21161.4|21178.4|21166.4|21178.4|21166.4|21172.8|21160.8|70
1751047270000|2025-06-27 18:01:10|21177.8|21165.8|21186.5|21174.5|21186.5|21174.5|21177.8|21165.8|27
1751047280000|2025-06-27 18:01:20|21185.9|21173.9|21190.9|21178.9|21190.9|21178.9|21183.4|21171.4|77
1751047290000|2025-06-27 18:01:30|21189.6|21177.6|21189.6|21177.6|21190.9|21178.9|21189|21177|21
1751047300000|2025-06-27 18:01:40|21190.9|21178.9|21196.6|21184.6|21197.1|21185.1|21189|21177|82
1751047310000|2025-06-27 18:01:50|21195.9|21183.9|21194|21182|21196.5|21184.5|21194|21182|6
1751047320000|2025-06-27 18:02:00|21192.1|21180.1|21190.9|21178.9|21192.1|21180.1|21188.4|21176.4|7
1751047330000|2025-06-27 18:02:10|21189.6|21177.6|21185.2|21173.2|21189.6|21177.6|21185.2|21173.2|9
1751047340000|2025-06-27 18:02:20|21185.9|21173.9|21187.8|21175.8|21187.8|21175.8|21185.2|21173.2|5
1751047350000|2025-06-27 18:02:30|21187.1|21175.1|21187.1|21175.1|21187.2|21175.2|21185.9|21173.9|4
1751047360000|2025-06-27 18:02:40|21187.8|21175.8|21205.4|21193.4|21205.4|21193.4|21187.1|21175.1|13
1751047370000|2025-06-27 18:02:50|21203.5|21191.5|21208.5|21196.5|21208.5|21196.5|21202.9|21190.9|27
1751047380000|2025-06-27 18:03:00|21207.2|21195.2|21204.2|21192.2|21207.2|21195.2|21204.2|21192.2|12
1751047390000|2025-06-27 18:03:10|21204.1|21192.1|21200.4|21188.4|21204.1|21192.1|21200.4|21188.4|25
1751047400000|2025-06-27 18:03:20|21200.3|21188.3|21198.5|21186.5|21200.4|21188.4|21197.2|21185.2|20
1751047410000|2025-06-27 18:03:30|21197.9|21185.9|21201.1|21189.1|21201.7|21189.7|21197.9|21185.9|10
1751047420000|2025-06-27 18:03:40|21201.6|21189.6|21203.5|21191.5|21203.5|21191.5|21198.5|21186.5|20
1751047430000|2025-06-27 18:03:50|21204.1|21192.1|21201.1|21189.1|21204.1|21192.1|21200.4|21188.4|9
1751047440000|2025-06-27 18:04:00|21202.9|21190.9|21199.8|21187.8|21203|21191|21199.8|21187.8|13
1751047450000|2025-06-27 18:04:10|21198.6|21186.6|21197.9|21185.9|21201.1|21189.1|21197.9|21185.9|9
1751047460000|2025-06-27 18:04:20|21197.8|21185.8|21201.6|21189.6|21201.6|21189.6|21196.6|21184.6|18
1751047470000|2025-06-27 18:04:30|21202.2|21190.2|21202.9|21190.9|21202.9|21190.9|21199.1|21187.1|30
1751047480000|2025-06-27 18:04:40|21202.3|21190.3|21201.6|21189.6|21202.9|21190.9|21198.5|21186.5|5
1751047490000|2025-06-27 18:04:50|21202.2|21190.2|21202.9|21190.9|21203.6|21191.6|21201.6|21189.6|21
1751290200000|2025-06-30 13:30:00|21196.3|21184.3|21149.2|21137.2|21219.5|21206.7|21145.5|21133.5|90
1751290210000|2025-06-30 13:30:10|21142.9|21130.9|21114.9|21102.9|21146.1|21134.1|21113.6|21101.6|53
1751290220000|2025-06-30 13:30:20|21117.4|21105.4|21124.2|21112.2|21128|21116|21105.5|21093.5|71
1751290230000|2025-06-30 13:30:30|21121.7|21109.7|21126.8|21114.8|21146.9|21134.9|21117.4|21105.4|56
1751290240000|2025-06-30 13:30:40|21125.6|21113.6|21155.5|21143.5|21158.1|21146.1|21125.6|21113.6|29
1751290250000|2025-06-30 13:30:50|21156.8|21144.8|21150.5|21138.5|21156.8|21144.8|21138.7|21126.7|60
1751290260000|2025-06-30 13:31:00|21149.9|21137.9|21136.8|21124.8|21153.7|21141.7|21136.8|21124.8|44
1751290270000|2025-06-30 13:31:10|21135.6|21123.6|21135.6|21123.6|21139.3|21127.3|21129.9|21117.9|28
1751290280000|2025-06-30 13:31:20|21136.2|21124.2|21124.9|21112.9|21136.2|21124.2|21119.8|21107.8|21
1751290290000|2025-06-30 13:31:30|21124.3|21112.3|21117.4|21105.4|21124.3|21112.3|21114.9|21102.9|41
1751290300000|2025-06-30 13:31:40|21124.9|21112.9|21129.3|21117.3|21138|21126|21123.6|21111.6|22
1751290310000|2025-06-30 13:31:50|21128|21116|21131.8|21119.8|21136.8|21124.8|21124.3|21112.3|21
1751290320000|2025-06-30 13:32:00|21133|21121|21126.8|21114.8|21134.9|21122.9|21126.8|21114.8|22
1751290330000|2025-06-30 13:32:10|21126.2|21114.2|21109.3|21097.3|21126.8|21114.8|21109.3|21097.3|41
1751290340000|2025-06-30 13:32:20|21111.8|21099.8|21111.2|21099.2|21114.3|21102.3|21110.6|21098.6|16
1751290350000|2025-06-30 13:32:30|21107.5|21095.5|21098.1|21086.1|21107.5|21095.5|21094.3|21082.3|41
1751290360000|2025-06-30 13:32:40|21096.8|21084.8|21092.5|21080.5|21098.8|21086.8|21090.6|21078.6|17
1751290370000|2025-06-30 13:32:50|21091.8|21079.8|21091.2|21079.2|21095|21083|21090.6|21078.6|19
1751290380000|2025-06-30 13:33:00|21093.1|21081.1|21064.3|21052.3|21096.8|21084.8|21063.7|21051.7|134
1751290390000|2025-06-30 13:33:10|21064.9|21052.9|21061.1|21049.1|21065.6|21053.6|21056.2|21044.2|29
1751290400000|2025-06-30 13:33:20|21059.3|21047.3|21061.1|21049.1|21064.9|21052.9|21056.8|21044.8|17
1751290410000|2025-06-30 13:33:30|21061.8|21049.8|21068.1|21056.1|21068.7|21056.7|21059.9|21047.9|18
1751290420000|2025-06-30 13:33:40|21068.7|21056.7|21068.1|21056.1|21071.8|21059.8|21067.4|21055.4|21
1751290430000|2025-06-30 13:33:50|21066.8|21054.8|21074.3|21062.3|21075.6|21063.6|21064.9|21052.9|32
1751290440000|2025-06-30 13:34:00|21073.7|21061.7|21058.6|21046.6|21074.3|21062.3|21058.6|21046.6|18
1751290450000|2025-06-30 13:34:10|21059.3|21047.3|21047.4|21035.4|21063|21051|21047.4|21035.4|36
1751290460000|2025-06-30 13:34:20|21048|21036|21066.1|21054.1|21066.8|21054.8|21048|21036|47
1751290470000|2025-06-30 13:34:30|21054.3|21042.3|21050.6|21038.6|21066.2|21054.2|21050.6|21038.6|59
1751290480000|2025-06-30 13:34:40|21048|21036|21051.8|21039.8|21051.8|21039.8|21034.9|21022.9|26
1751290490000|2025-06-30 13:34:50|21052.4|21040.4|21069.2|21057.2|21071.8|21059.8|21049.9|21037.9|35
1751290500000|2025-06-30 13:35:00|21070.5|21058.5|21063|21051|21070.5|21058.5|21058.1|21046.1|42
1751290510000|2025-06-30 13:35:10|21062.4|21050.4|21064.3|21052.3|21066.8|21054.8|21060|21048|30
1751290520000|2025-06-30 13:35:20|21063.1|21051.1|21063.7|21051.7|21067.5|21055.5|21059.3|21047.3|17
1751290530000|2025-06-30 13:35:30|21062.5|21050.5|21055.6|21043.6|21063.1|21051.1|21055.6|21043.6|25
1751290540000|2025-06-30 13:35:40|21056.2|21044.2|21066.9|21054.9|21068.1|21056.1|21055.6|21043.6|39
1751290550000|2025-06-30 13:35:50|21065.6|21053.6|21066.3|21054.3|21066.9|21054.9|21061.2|21049.2|16
1751290560000|2025-06-30 13:36:00|21065.6|21053.6|21065|21053|21067.5|21055.5|21060.6|21048.6|36
1751290570000|2025-06-30 13:36:10|21064.4|21052.4|21065|21053|21065.6|21053.6|21063.1|21051.1|9
1751290580000|2025-06-30 13:36:20|21064.4|21052.4|21058.1|21046.1|21066.9|21054.9|21057.5|21045.5|50
1751290590000|2025-06-30 13:36:30|21060|21048|21060|21048|21061.9|21049.9|21056.9|21044.9|15
1751290600000|2025-06-30 13:36:40|21060.6|21048.6|21058.7|21046.7|21064.4|21052.4|21058.1|21046.1|19
1751290610000|2025-06-30 13:36:50|21059.4|21047.4|21060|21048|21066.2|21054.2|21058.7|21046.7|25
1751290620000|2025-06-30 13:37:00|21061.8|21049.8|21066.2|21054.2|21068.1|21056.1|21061.8|21049.8|10
1751290630000|2025-06-30 13:37:10|21065.6|21053.6|21058.7|21046.7|21066.2|21054.2|21058.7|21046.7|15
1751290640000|2025-06-30 13:37:20|21060|21048|21022.5|21010.5|21060.6|21048.6|21022.5|21010.5|73
1751290650000|2025-06-30 13:37:30|21021.9|21009.9|21033.1|21021.1|21037.5|21025.5|21021.9|21009.9|20
1751290660000|2025-06-30 13:37:40|21034.4|21022.4|21035|21023|21037.5|21025.5|21033.8|21021.8|19
1751290670000|2025-06-30 13:37:50|21033.7|21021.7|21026.8|21014.8|21034.4|21022.4|21022.5|21010.5|30
1751290680000|2025-06-30 13:38:00|21027.5|21015.5|21044.4|21032.4|21047.5|21035.5|21027.5|21015.5|30
1751290690000|2025-06-30 13:38:10|21045|21033|21049.4|21037.4|21049.4|21037.4|21041.2|21029.2|16
1751290700000|2025-06-30 13:38:20|21046.2|21034.2|21043.1|21031.1|21053.7|21041.7|21043.1|21031.1|18
1751290710000|2025-06-30 13:38:30|21040.6|21028.6|21033.7|21021.7|21040.6|21028.6|21033.7|21021.7|16
1751290720000|2025-06-30 13:38:40|21034.4|21022.4|21026.9|21014.9|21046.2|21034.2|21026.2|21014.2|48
1751290730000|2025-06-30 13:38:50|21026.2|21014.2|21018.7|21006.7|21026.2|21014.2|21018.7|21006.7|48
1751290740000|2025-06-30 13:39:00|21019.4|21007.4|21022.5|21010.5|21031.3|21019.3|21016.2|21004.2|71
1751290750000|2025-06-30 13:39:10|21021.2|21009.2|21025|21013|21025|21013|21019.4|21007.4|14
1751290760000|2025-06-30 13:39:20|21026.3|21014.3|21032.5|21020.5|21033.1|21021.1|21025|21013|25
1751290770000|2025-06-30 13:39:30|21031.9|21019.9|21032.5|21020.5|21035.6|21023.6|21031.2|21019.2|11
1751290780000|2025-06-30 13:39:40|21031.2|21019.2|21035|21023|21035|21023|21025|21013|8
1751290790000|2025-06-30 13:39:50|21036.2|21024.2|21036.2|21024.2|21037.5|21025.5|21034.4|21022.4|19
1751290800000|2025-06-30 13:40:00|21035|21023|21031.9|21019.9|21041.2|21029.2|21031.9|21019.9|8
1751290810000|2025-06-30 13:40:10|21032.5|21020.5|21028.1|21016.1|21033.1|21021.1|21026.9|21014.9|8
1751290820000|2025-06-30 13:40:20|21028.7|21016.7|21030|21018|21033.8|21021.8|21028.1|21016.1|35
1751290830000|2025-06-30 13:40:30|21029.4|21017.4|21021.3|21009.3|21029.4|21017.4|21018.2|21006.2|32
1751290840000|2025-06-30 13:40:40|21020.7|21008.7|21018.2|21006.2|21020.7|21008.7|21018.2|21006.2|5
1751290850000|2025-06-30 13:40:50|21020.7|21008.7|21020|21008|21023.2|21011.2|21020|21008|7
1751290860000|2025-06-30 13:41:00|21025.7|21013.7|21030.7|21018.7|21032|21020|21025.7|21013.7|41
1751290870000|2025-06-30 13:41:10|21030|21018|21031.3|21019.3|21032.6|21020.6|21028.8|21016.8|8
1751290880000|2025-06-30 13:41:20|21031.9|21019.9|21038.8|21026.8|21038.8|21026.8|21027.6|21015.6|35
1751290890000|2025-06-30 13:41:30|21039.4|21027.4|21038.2|21026.2|21040.7|21028.7|21036.9|21024.9|6
1751290900000|2025-06-30 13:41:40|21036.9|21024.9|21045.1|21033.1|21045.7|21033.7|21036.9|21024.9|18
1751290910000|2025-06-30 13:41:50|21045.7|21033.7|21042.6|21030.6|21050.1|21038.1|21042.6|21030.6|11
1751290920000|2025-06-30 13:42:00|21046.4|21034.4|21052.6|21040.6|21055.1|21043.1|21046.4|21034.4|23
1751290930000|2025-06-30 13:42:10|21049.5|21037.5|21052|21040|21052|21040|21048.2|21036.2|7
1751290940000|2025-06-30 13:42:20|21052.6|21040.6|21043.9|21031.9|21052.6|21040.6|21043.2|21031.2|29
1751290950000|2025-06-30 13:42:30|21043.2|21031.2|21035.8|21023.8|21046.4|21034.4|21034.5|21022.5|37
1751290960000|2025-06-30 13:42:40|21040.8|21028.8|21050.2|21038.2|21050.8|21038.8|21040.8|21028.8|17
1751290970000|2025-06-30 13:42:50|21049.5|21037.5|21046.4|21034.4|21051.4|21039.4|21045.8|21033.8|9
1751290980000|2025-06-30 13:43:00|21045.8|21033.8|21040.8|21028.8|21045.8|21033.8|21040.8|21028.8|8
1751290990000|2025-06-30 13:43:10|21039.5|21027.5|21046.4|21034.4|21046.4|21034.4|21038.9|21026.9|20
1751291000000|2025-06-30 13:43:20|21045.8|21033.8|21055.2|21043.2|21059.5|21047.5|21045.8|21033.8|21
1751291010000|2025-06-30 13:43:30|21054.5|21042.5|21053.9|21041.9|21058.3|21046.3|21052|21040|17
1751291020000|2025-06-30 13:43:40|21052.7|21040.7|21036.5|21024.5|21052.7|21040.7|21034.6|21022.6|33
1751291030000|2025-06-30 13:43:50|21035.8|21023.8|21029.6|21017.6|21035.8|21023.8|21028.9|21016.9|15
1751291040000|2025-06-30 13:44:00|21027.1|21015.1|21027.7|21015.7|21032.7|21020.7|21026.4|21014.4|17
1751291050000|2025-06-30 13:44:10|21027.1|21015.1|21032.7|21020.7|21032.7|21020.7|21027.1|21015.1|13
1751291060000|2025-06-30 13:44:20|21033.9|21021.9|21038.3|21026.3|21038.3|21026.3|21033.3|21021.3|18
1751291070000|2025-06-30 13:44:30|21037|21025|21032|21020|21037|21025|21030.8|21018.8|7
1751291080000|2025-06-30 13:44:40|21030.2|21018.2|21034.5|21022.5|21034.5|21022.5|21029.5|21017.5|7
1751291090000|2025-06-30 13:44:50|21033.9|21021.9|21028.3|21016.3|21033.9|21021.9|21022|21010|33
1751291100000|2025-06-30 13:45:00|21029.5|21017.5|21032|21020|21032.6|21020.6|21027.7|21015.7|18
1751291110000|2025-06-30 13:45:10|21032.6|21020.6|21029.5|21017.5|21038.9|21026.9|21028.3|21016.3|16
1751291120000|2025-06-30 13:45:20|21024.5|21012.5|21033.3|21021.3|21034.5|21022.5|21024.5|21012.5|21
1751291130000|2025-06-30 13:45:30|21032.6|21020.6|21033.3|21021.3|21037|21025|21029.5|21017.5|33
1751291140000|2025-06-30 13:45:40|21032.6|21020.6|21028.2|21016.2|21033.2|21021.2|21028.2|21016.2|20
1751291150000|2025-06-30 13:45:50|21027.6|21015.6|21030.7|21018.7|21033.2|21021.2|21027.6|21015.6|13
1751291160000|2025-06-30 13:46:00|21033.2|21021.2|21029.5|21017.5|21033.2|21021.2|21029.5|21017.5|9
1751291170000|2025-06-30 13:46:10|21028.9|21016.9|21031.4|21019.4|21031.4|21019.4|21026.3|21014.3|13
1751291180000|2025-06-30 13:46:20|21030.7|21018.7|21028.2|21016.2|21030.7|21018.7|21028.2|21016.2|1
1751291190000|2025-06-30 13:46:30|21030.7|21018.7|21030.1|21018.1|21030.7|21018.7|21028.2|21016.2|3
1751291200000|2025-06-30 13:46:40|21029.5|21017.5|21025.7|21013.7|21029.5|21017.5|21025.7|21013.7|2
1751291210000|2025-06-30 13:46:50|21023.2|21011.2|21021.3|21009.3|21025.8|21013.8|21021.3|21009.3|6
1751291220000|2025-06-30 13:47:00|21022.6|21010.6|21030.7|21018.7|21030.7|21018.7|21020.7|21008.7|22
1751291230000|2025-06-30 13:47:10|21032|21020|21033.2|21021.2|21034.5|21022.5|21030.7|21018.7|7
1751291240000|2025-06-30 13:47:20|21030.7|21018.7|21032.6|21020.6|21035.1|21023.1|21028.2|21016.2|20
1751291250000|2025-06-30 13:47:30|21033.2|21021.2|21033.3|21021.3|21037|21025|21032|21020|91
1751291260000|2025-06-30 13:47:40|21035.1|21023.1|21030.8|21018.8|21035.1|21023.1|21030.8|21018.8|3
1751291270000|2025-06-30 13:47:50|21032|21020|21031.4|21019.4|21032|21020|21031.4|21019.4|14
1751291280000|2025-06-30 13:48:00|21032|21020|21031.4|21019.4|21032|21020|21029.5|21017.5|6
1751291290000|2025-06-30 13:48:10|21029.6|21017.6|21022|21010|21029.6|21017.6|21022|21010|5
1751291300000|2025-06-30 13:48:20|21023.9|21011.9|21023.3|21011.3|21026.4|21014.4|21023.3|21011.3|51
1751291310000|2025-06-30 13:48:30|21018.9|21006.9|21013.3|21001.3|21018.9|21006.9|21013.3|21001.3|26
1751291320000|2025-06-30 13:48:40|21008.9|20996.9|21021.4|21009.4|21021.4|21009.4|21008.9|20996.9|17
1751291330000|2025-06-30 13:48:50|21022.1|21010.1|21020.2|21008.2|21022.1|21010.1|21013.9|21001.9|16
1751291340000|2025-06-30 13:49:00|21019.6|21007.6|21027|21015|21027|21015|21018.9|21006.9|21
1751291350000|2025-06-30 13:49:10|21026.4|21014.4|21015.2|21003.2|21027|21015|21015.2|21003.2|21
1751291360000|2025-06-30 13:49:20|21017|21005|21033.9|21021.9|21038.3|21026.3|21017|21005|22
1751291370000|2025-06-30 13:49:30|21032.7|21020.7|21023.9|21011.9|21032.7|21020.7|21023.9|21011.9|7
1751291380000|2025-06-30 13:49:40|21023.3|21011.3|21018.9|21006.9|21024.5|21012.5|21018.9|21006.9|4
1751291390000|2025-06-30 13:49:50|21020.2|21008.2|21018.9|21006.9|21022|21010|21018.3|21006.3|15
1751291400000|2025-06-30 13:50:00|21018.3|21006.3|21007.7|20995.7|21022|21010|20999.5|20987.5|35
1751291410000|2025-06-30 13:50:10|21008.9|20996.9|21000.2|20988.2|21009.5|20997.5|20998.9|20986.9|62
1751291420000|2025-06-30 13:50:20|20999.5|20987.5|21004.5|20992.5|21005.8|20993.8|20999.5|20987.5|8
1751291430000|2025-06-30 13:50:30|21003.3|20991.3|20997|20985|21003.3|20991.3|20997|20985|15
1751291440000|2025-06-30 13:50:40|21000.2|20988.2|20995.8|20983.8|21000.2|20988.2|20995.2|20983.2|8
1751291450000|2025-06-30 13:50:50|20995.2|20983.2|20983.9|20971.9|20995.2|20983.2|20982|20970|11
1751291460000|2025-06-30 13:51:00|20984.5|20972.5|20989.5|20977.5|20992.7|20980.7|20984.5|20972.5|28
1751291470000|2025-06-30 13:51:10|20987.7|20975.7|20992.7|20980.7|20993.3|20981.3|20987|20975|11
1751291480000|2025-06-30 13:51:20|20993.3|20981.3|20989.5|20977.5|20993.3|20981.3|20989.5|20977.5|9
1751291490000|2025-06-30 13:51:30|20990.2|20978.2|20990.2|20978.2|20990.8|20978.8|20990.2|20978.2|13
1751291500000|2025-06-30 13:51:40|20990.8|20978.8|20988.3|20976.3|20990.8|20978.8|20988.3|20976.3|4
1751291510000|2025-06-30 13:51:50|20989.5|20977.5|20992.6|20980.6|20992.6|20980.6|20989.5|20977.5|9
1751291520000|2025-06-30 13:52:00|20991.4|20979.4|20985.8|20973.8|20991.4|20979.4|20983.9|20971.9|18
1751291530000|2025-06-30 13:52:10|20983.9|20971.9|20983.3|20971.3|20985.8|20973.8|20983.3|20971.3|10
1751291540000|2025-06-30 13:52:20|20982.6|20970.6|20983.3|20971.3|20985.1|20973.1|20982.6|20970.6|1
1751291550000|2025-06-30 13:52:30|20985.8|20973.8|20993.3|20981.3|20993.3|20981.3|20984.5|20972.5|16
1751291560000|2025-06-30 13:52:40|20992|20980|20995.8|20983.8|20995.8|20983.8|20990.8|20978.8|6
1751291570000|2025-06-30 13:52:50|20996.4|20984.4|20990.1|20978.1|20996.4|20984.4|20990.1|20978.1|7
1751291580000|2025-06-30 13:53:00|20989.5|20977.5|20990.8|20978.8|20990.8|20978.8|20987.6|20975.6|5
1751291590000|2025-06-30 13:53:10|20988.9|20976.9|20979.5|20967.5|20988.9|20976.9|20972|20960|30
1751291600000|2025-06-30 13:53:20|20978.3|20966.3|20975.7|20963.7|20978.3|20966.3|20966.4|20954.4|53
1751291610000|2025-06-30 13:53:30|20974.5|20962.5|20979.5|20967.5|20979.5|20967.5|20974.5|20962.5|6
1751291620000|2025-06-30 13:53:40|20980.7|20968.7|20979.5|20967.5|20980.7|20968.7|20979.5|20967.5|8
1751291630000|2025-06-30 13:53:50|20978.9|20966.9|20974.5|20962.5|20978.9|20966.9|20974.5|20962.5|6
1751291640000|2025-06-30 13:54:00|20973.8|20961.8|20982.6|20970.6|20985.1|20973.1|20970.7|20958.7|48
1751291650000|2025-06-30 13:54:10|20983.3|20971.3|20990.8|20978.8|20992.6|20980.6|20982|20970|36
1751291660000|2025-06-30 13:54:20|20992|20980|20998.3|20986.3|20999.5|20987.5|20988.3|20976.3|9
1751291670000|2025-06-30 13:54:30|20997.6|20985.6|20990.1|20978.1|21000.1|20988.1|20990.1|20978.1|8
1751291680000|2025-06-30 13:54:40|20990.8|20978.8|20991.4|20979.4|20993.9|20981.9|20990.1|20978.1|11
1751291690000|2025-06-30 13:54:50|20992.6|20980.6|20987.6|20975.6|20992.6|20980.6|20987.6|20975.6|15
1751291700000|2025-06-30 13:55:00|20986.4|20974.4|20988.3|20976.3|20988.3|20976.3|20985.1|20973.1|5
1751291710000|2025-06-30 13:55:10|20988.2|20976.2|20983.9|20971.9|20988.2|20976.2|20983.9|20971.9|3
1751291720000|2025-06-30 13:55:20|20983.2|20971.2|20990.8|20978.8|20991.4|20979.4|20980.1|20968.1|54
1751291730000|2025-06-30 13:55:30|20990.1|20978.1|20990.1|20978.1|20990.1|20978.1|20990.1|20978.1|2
1751291740000|2025-06-30 13:55:40|20990.8|20978.8|20993.3|20981.3|20993.9|20981.9|20986.4|20974.4|5
1751291750000|2025-06-30 13:55:50|20992.6|20980.6|20986.4|20974.4|20995.2|20983.2|20986.4|20974.4|12
1751291760000|2025-06-30 13:56:00|20987|20975|20989.5|20977.5|20989.5|20977.5|20979.5|20967.5|20
1751291770000|2025-06-30 13:56:10|20990.8|20978.8|20988.3|20976.3|20991.4|20979.4|20987|20975|16
1751291780000|2025-06-30 13:56:20|20988.9|20976.9|20985.2|20973.2|20993.9|20981.9|20984.5|20972.5|63
1751291790000|2025-06-30 13:56:30|20985.8|20973.8|20988.9|20976.9|20993.3|20981.3|20984.5|20972.5|26
1751291800000|2025-06-30 13:56:40|20989.5|20977.5|20986.4|20974.4|20989.5|20977.5|20986.4|20974.4|0
1751291810000|2025-06-30 13:56:50|20985.8|20973.8|20980.8|20968.8|20985.8|20973.8|20980.8|20968.8|13
1751291820000|2025-06-30 13:57:00|20979.5|20967.5|20983.9|20971.9|20983.9|20971.9|20978.9|20966.9|8
1751291830000|2025-06-30 13:57:10|20984.5|20972.5|20981.4|20969.4|20984.5|20972.5|20981.4|20969.4|4
1751291840000|2025-06-30 13:57:20|20980.8|20968.8|20983.9|20971.9|20987.7|20975.7|20980.8|20968.8|11
1751291850000|2025-06-30 13:57:30|20983.3|20971.3|20984.5|20972.5|20984.5|20972.5|20980.8|20968.8|7
1751291860000|2025-06-30 13:57:40|20982|20970|20987.7|20975.7|20988.3|20976.3|20979.5|20967.5|36
1751291870000|2025-06-30 13:57:50|20987|20975|20982|20970|20987.7|20975.7|20982|20970|9
1751291880000|2025-06-30 13:58:00|20983.3|20971.3|20979.5|20967.5|20983.3|20971.3|20978.3|20966.3|17
1751291890000|2025-06-30 13:58:10|20980.2|20968.2|20982|20970|20986.4|20974.4|20979.5|20967.5|7
1751291900000|2025-06-30 13:58:20|20983.3|20971.3|20980.8|20968.8|20985.8|20973.8|20979.5|20967.5|5
1751291910000|2025-06-30 13:58:30|20980.2|20968.2|20975.1|20963.1|20980.8|20968.8|20975.1|20963.1|23
1751291920000|2025-06-30 13:58:40|20975.7|20963.7|20972|20960|20977|20965|20972|20960|12
1751291930000|2025-06-30 13:58:50|20972.6|20960.6|20974.5|20962.5|20977|20965|20972|20960|5
1751291940000|2025-06-30 13:59:00|20973.9|20961.9|20976.4|20964.4|20976.4|20964.4|20972|20960|4
1751291950000|2025-06-30 13:59:10|20977.6|20965.6|20982.6|20970.6|20982.6|20970.6|20976.4|20964.4|18
1751291960000|2025-06-30 13:59:20|20981.4|20969.4|20980.1|20968.1|20981.4|20969.4|20977.6|20965.6|19
1751291970000|2025-06-30 13:59:30|20980.7|20968.7|20980.1|20968.1|20980.7|20968.7|20977.6|20965.6|9
1751291980000|2025-06-30 13:59:40|20981.3|20969.3|20985.1|20973.1|20985.1|20973.1|20980.7|20968.7|15
1751291990000|2025-06-30 13:59:50|20986.4|20974.4|20988.3|20976.3|20988.3|20976.3|20984.5|20972.5|26
1751292000000|2025-06-30 14:00:00|20989.5|20977.5|20987.6|20975.6|20993.8|20981.8|20987.6|20975.6|18
1751292010000|2025-06-30 14:00:10|20988.2|20976.2|20985.1|20973.1|20988.2|20976.2|20984.5|20972.5|7
1751292020000|2025-06-30 14:00:20|20984.5|20972.5|20984.5|20972.5|20986.4|20974.4|20982.6|20970.6|7
1751292030000|2025-06-30 14:00:30|20983.9|20971.9|20976.3|20964.3|20984.5|20972.5|20973.2|20961.2|37
1751292040000|2025-06-30 14:00:40|20974.5|20962.5|20971.3|20959.3|20974.5|20962.5|20971.3|20959.3|10
1751292050000|2025-06-30 14:00:50|20972|20960|20975.1|20963.1|20976.3|20964.3|20972|20960|19
1751292060000|2025-06-30 14:01:00|20974.4|20962.4|20965.1|20953.1|20974.4|20962.4|20963.2|20951.2|165
1751292070000|2025-06-30 14:01:10|20965.7|20953.7|20970.7|20958.7|20970.7|20958.7|20965.7|20953.7|7
1751292080000|2025-06-30 14:01:20|20969.4|20957.4|20968.2|20956.2|20969.4|20957.4|20968.2|20956.2|3
1751292090000|2025-06-30 14:01:30|20968.8|20956.8|20963.2|20951.2|20968.8|20956.8|20963.2|20951.2|4
1751292100000|2025-06-30 14:01:40|20964.4|20952.4|20975.1|20963.1|20975.7|20963.7|20964.4|20952.4|49
1751292110000|2025-06-30 14:01:50|20975.7|20963.7|20981.3|20969.3|20983.2|20971.2|20975.7|20963.7|17
1751292120000|2025-06-30 14:02:00|20980.7|20968.7|20981.3|20969.3|20981.3|20969.3|20976.3|20964.3|11
1751292130000|2025-06-30 14:02:10|20983.8|20971.8|20993.8|20981.8|20996.3|20984.3|20983.8|20971.8|13
1751292140000|2025-06-30 14:02:20|20996.3|20984.3|20995.7|20983.7|20996.3|20984.3|20993.8|20981.8|7
1751292150000|2025-06-30 14:02:30|20995.1|20983.1|20993.8|20981.8|20995.7|20983.7|20991.3|20979.3|7
1751292160000|2025-06-30 14:02:40|20994.4|20982.4|21000.7|20988.7|21000.7|20988.7|20991.9|20979.9|26
1751292170000|2025-06-30 14:02:50|20998.2|20986.2|21017.6|21005.6|21017.6|21005.6|20997.6|20985.6|18
1751292180000|2025-06-30 14:03:00|21015.1|21003.1|21013.2|21001.2|21016.9|21004.9|21008.8|20996.8|26
1751292190000|2025-06-30 14:03:10|21010.7|20998.7|21019.4|21007.4|21019.4|21007.4|21010.7|20998.7|11
1751292200000|2025-06-30 14:03:20|21020.7|21008.7|21037.6|21025.6|21042.6|21030.6|21020.7|21008.7|35
1751292210000|2025-06-30 14:03:30|21037|21025|21035.1|21023.1|21038.8|21026.8|21034.5|21022.5|23
1751292220000|2025-06-30 14:03:40|21040.1|21028.1|21029.5|21017.5|21040.1|21028.1|21029.5|21017.5|19
1751292230000|2025-06-30 14:03:50|21028.2|21016.2|21026.4|21014.4|21032|21020|21025.7|21013.7|20
1751292240000|2025-06-30 14:04:00|21025.7|21013.7|21023.2|21011.2|21031.4|21019.4|21023.2|21011.2|26
1751292250000|2025-06-30 14:04:10|21022|21010|21027|21015|21027|21015|21019.5|21007.5|21
1751292260000|2025-06-30 14:04:20|21025.8|21013.8|21039.5|21027.5|21042|21030|21024.5|21012.5|21
1751292270000|2025-06-30 14:04:30|21037.7|21025.7|21036.3|21024.3|21037.7|21025.7|21034.5|21022.5|13
1751292280000|2025-06-30 14:04:40|21035.7|21023.7|21040.7|21028.7|21040.7|21028.7|21035.7|21023.7|4
1751292290000|2025-06-30 14:04:50|21043.2|21031.2|21041.4|21029.4|21043.2|21031.2|21039.5|21027.5|4
1751292300000|2025-06-30 14:05:00|21040.1|21028.1|21026.3|21014.3|21041.4|21029.4|21023.8|21011.8|56
1751292310000|2025-06-30 14:05:10|21028.2|21016.2|21036.3|21024.3|21036.9|21024.9|21028.2|21016.2|34
1751292320000|2025-06-30 14:05:20|21034.4|21022.4|21046.3|21034.3|21046.3|21034.3|21034.4|21022.4|13
1751292330000|2025-06-30 14:05:30|21045|21033|21050|21038|21050|21038|21044.4|21032.4|14
1751292340000|2025-06-30 14:05:40|21051.3|21039.3|21053.2|21041.2|21053.2|21041.2|21045.7|21033.7|14
1751292350000|2025-06-30 14:05:50|21053.8|21041.8|21056.9|21044.9|21058.8|21046.8|21052.5|21040.5|30
1751292360000|2025-06-30 14:06:00|21051.3|21039.3|21046.9|21034.9|21052.5|21040.5|21043.8|21031.8|9
1751292370000|2025-06-30 14:06:10|21045|21033|21031.9|21019.9|21045|21033|21031.9|21019.9|43
1751292380000|2025-06-30 14:06:20|21027.5|21015.5|21024.4|21012.4|21031.9|21019.9|21023.8|21011.8|19
1751292390000|2025-06-30 14:06:30|21027.5|21015.5|21043.8|21031.8|21043.8|21031.8|21027.5|21015.5|15
1751292400000|2025-06-30 14:06:40|21044.4|21032.4|21043.8|21031.8|21044.4|21032.4|21043.8|21031.8|4
1751292410000|2025-06-30 14:06:50|21041.3|21029.3|21045.7|21033.7|21046.3|21034.3|21041.3|21029.3|7
1751292420000|2025-06-30 14:07:00|21042.5|21030.5|21040.7|21028.7|21042.5|21030.5|21038.8|21026.8|3
1751292430000|2025-06-30 14:07:10|21041.9|21029.9|21045.7|21033.7|21046.3|21034.3|21041.9|21029.9|9
1751292440000|2025-06-30 14:07:20|21050.7|21038.7|21049.4|21037.4|21053.2|21041.2|21049.4|21037.4|14
1751292450000|2025-06-30 14:07:30|21045.7|21033.7|21045|21033|21045.7|21033.7|21044.4|21032.4|7
1751292460000|2025-06-30 14:07:40|21043.8|21031.8|21044.4|21032.4|21046.3|21034.3|21043.8|21031.8|22
1751292470000|2025-06-30 14:07:50|21046.3|21034.3|21045.6|21033.6|21046.3|21034.3|21045.6|21033.6|2
1751292480000|2025-06-30 14:08:00|21046.3|21034.3|21045.6|21033.6|21046.3|21034.3|21040|21028|12
1751292490000|2025-06-30 14:08:10|21044.4|21032.4|21051.3|21039.3|21051.3|21039.3|21040.6|21028.6|11
1751292500000|2025-06-30 14:08:20|21051.9|21039.9|21053.8|21041.8|21055.6|21043.6|21051.9|21039.9|3
1751292510000|2025-06-30 14:08:30|21054.4|21042.4|21056.3|21044.3|21059.4|21047.4|21054.4|21042.4|10
1751292520000|2025-06-30 14:08:40|21055|21043|21055.6|21043.6|21058.2|21046.2|21051.9|21039.9|17
1751292530000|2025-06-30 14:08:50|21056.9|21044.9|21056.3|21044.3|21062.5|21050.5|21056.3|21044.3|13
1751292540000|2025-06-30 14:09:00|21055.6|21043.6|21064.4|21052.4|21064.4|21052.4|21053.1|21041.1|11
1751292550000|2025-06-30 14:09:10|21063.2|21051.2|21055.6|21043.6|21063.2|21051.2|21054.4|21042.4|22
1751292560000|2025-06-30 14:09:20|21054.4|21042.4|21054.4|21042.4|21054.4|21042.4|21051.9|21039.9|4
1751292570000|2025-06-30 14:09:30|21053.8|21041.8|21059.4|21047.4|21060|21048|21053.8|21041.8|22
1751292580000|2025-06-30 14:09:40|21060.6|21048.6|21060.6|21048.6|21061.3|21049.3|21059.4|21047.4|7
1751292590000|2025-06-30 14:09:50|21056.9|21044.9|21061.9|21049.9|21063.1|21051.1|21056.9|21044.9|16
1751292600000|2025-06-30 14:10:00|21063.1|21051.1|21060.6|21048.6|21063.1|21051.1|21060.6|21048.6|11
1751292610000|2025-06-30 14:10:10|21062.5|21050.5|21056.9|21044.9|21062.5|21050.5|21056.9|21044.9|5
1751292620000|2025-06-30 14:10:20|21054.4|21042.4|21055|21043|21058.8|21046.8|21051.2|21039.2|20
1751292630000|2025-06-30 14:10:30|21049.4|21037.4|21049.4|21037.4|21049.4|21037.4|21049.4|21037.4|4
1751292640000|2025-06-30 14:10:40|21048.7|21036.7|21048.7|21036.7|21049.4|21037.4|21047.5|21035.5|40
1751292650000|2025-06-30 14:10:50|21048.1|21036.1|21031.2|21019.2|21048.1|21036.1|21030.6|21018.6|31
1751292660000|2025-06-30 14:11:00|21033.7|21021.7|21050.6|21038.6|21050.6|21038.6|21033.7|21021.7|17
1751292670000|2025-06-30 14:11:10|21051.2|21039.2|21056.2|21044.2|21056.9|21044.9|21051.2|21039.2|7
1751292680000|2025-06-30 14:11:20|21051.9|21039.9|21051.9|21039.9|21051.9|21039.9|21051.9|21039.9|1
1751292690000|2025-06-30 14:11:30|21053.1|21041.1|21053.7|21041.7|21054.4|21042.4|21053.1|21041.1|3
1751292700000|2025-06-30 14:11:40|21053.1|21041.1|21051.9|21039.9|21053.1|21041.1|21051.9|21039.9|2
1751292710000|2025-06-30 14:11:50|21054.4|21042.4|21055.6|21043.6|21055.6|21043.6|21054.4|21042.4|13
1751292720000|2025-06-30 14:12:00|21053.1|21041.1|21058.1|21046.1|21058.1|21046.1|21053.1|21041.1|7
1751292730000|2025-06-30 14:12:10|21060.6|21048.6|21063.1|21051.1|21063.1|21051.1|21060.6|21048.6|5
1751292740000|2025-06-30 14:12:20|21061.9|21049.9|21053.7|21041.7|21061.9|21049.9|21053.7|21041.7|7
1751292750000|2025-06-30 14:12:30|21055.6|21043.6|21058.1|21046.1|21060.6|21048.6|21055|21043|9
1751292760000|2025-06-30 14:12:40|||||||||4
1751292770000|2025-06-30 14:12:50|21056.9|21044.9|21053.7|21041.7|21056.9|21044.9|21053.1|21041.1|2
1751292780000|2025-06-30 14:13:00|21053.1|21041.1|21035|21023|21053.1|21041.1|21035|21023|13
1751292790000|2025-06-30 14:13:10|21035.6|21023.6|21040.6|21028.6|21040.6|21028.6|21035.6|21023.6|11
1751292800000|2025-06-30 14:13:20|21041.9|21029.9|21038.1|21026.1|21045.6|21033.6|21038.1|21026.1|21
1751292810000|2025-06-30 14:13:30|21038.8|21026.8|21038.7|21026.7|21041.2|21029.2|21038.1|21026.1|7
1751292820000|2025-06-30 14:13:40|21038.1|21026.1|21045|21033|21045|21033|21038.1|21026.1|33
1751292830000|2025-06-30 14:13:50|21048.8|21036.8|21048.8|21036.8|21050|21038|21048.8|21036.8|11
1751292840000|2025-06-30 14:14:00|21049.4|21037.4|21045.6|21033.6|21049.4|21037.4|21040|21028|13
1751292850000|2025-06-30 14:14:10|21044.3|21032.3|21054.3|21042.3|21054.3|21042.3|21044.3|21032.3|22
1751292860000|2025-06-30 14:14:20|21053.7|21041.7|21054.3|21042.3|21054.3|21042.3|21053.1|21041.1|1
1751292870000|2025-06-30 14:14:30|21056.2|21044.2|21056.2|21044.2|21056.2|21044.2|21056.2|21044.2|5
1751292880000|2025-06-30 14:14:40|21055|21043|21059.3|21047.3|21059.3|21047.3|21055|21043|77
1751292890000|2025-06-30 14:14:50|21059.9|21047.9|21069.9|21057.9|21069.9|21057.9|21058.7|21046.7|19
1751292900000|2025-06-30 14:15:00|21069.3|21057.3|21064.3|21052.3|21069.3|21057.3|21058.7|21046.7|23
1751292910000|2025-06-30 14:15:10|21063.7|21051.7|21058.6|21046.6|21065.5|21053.5|21055.5|21043.5|76
1751292920000|2025-06-30 14:15:20|21059.3|21047.3|21054.9|21042.9|21061.1|21049.1|21054.9|21042.9|29
1751292930000|2025-06-30 14:15:30|21056.8|21044.8|21057.4|21045.4|21057.4|21045.4|21056.8|21044.8|4
1751292940000|2025-06-30 14:15:40|21056.8|21044.8|21059.3|21047.3|21059.3|21047.3|21054.3|21042.3|5
1751292950000|2025-06-30 14:15:50|21056.2|21044.2|21065.5|21053.5|21065.5|21053.5|21056.2|21044.2|6
1751292960000|2025-06-30 14:16:00|21064.9|21052.9|21066.2|21054.2|21066.2|21054.2|21064.3|21052.3|6
1751292970000|2025-06-30 14:16:10|21064.9|21052.9|21059.3|21047.3|21064.9|21052.9|21056.8|21044.8|6
1751292980000|2025-06-30 14:16:20|21058|21046|21056.8|21044.8|21058|21046|21056.8|21044.8|2
1751292990000|2025-06-30 14:16:30|21054.3|21042.3|21050.6|21038.6|21054.3|21042.3|21045.6|21033.6|9
1751293000000|2025-06-30 14:16:40|21051.2|21039.2|21056.7|21044.7|21056.7|21044.7|21050.6|21038.6|18
1751293010000|2025-06-30 14:16:50|21054.2|21042.2|21058.6|21046.6|21058.6|21046.6|21054.2|21042.2|7
1751293020000|2025-06-30 14:17:00|21059.2|21047.2|21063.6|21051.6|21063.6|21051.6|21059.2|21047.2|13
1751293030000|2025-06-30 14:17:10|21064.2|21052.2|21068.6|21056.6|21068.6|21056.6|21064.2|21052.2|38
1751293040000|2025-06-30 14:17:20|21070.5|21058.5|21059.8|21047.8|21070.5|21058.5|21059.8|21047.8|14
1751293050000|2025-06-30 14:17:30|21062.3|21050.3|21064.8|21052.8|21064.8|21052.8|21062.3|21050.3|9
1751293060000|2025-06-30 14:17:40|21064.2|21052.2|21069.8|21057.8|21069.8|21057.8|21064.2|21052.2|9
1751293070000|2025-06-30 14:17:50|21070.5|21058.5|21067.3|21055.3|21071.1|21059.1|21067.3|21055.3|6
1751293080000|2025-06-30 14:18:00|21065.5|21053.5|21060.5|21048.5|21068|21056|21059.8|21047.8|11
1751293090000|2025-06-30 14:18:10|21061.1|21049.1|21062.3|21050.3|21063.6|21051.6|21061.1|21049.1|4
1751293100000|2025-06-30 14:18:20|21062.9|21050.9|21065.5|21053.5|21065.5|21053.5|21062.9|21050.9|1
1751293110000|2025-06-30 14:18:30|21066.7|21054.7|21065.5|21053.5|21066.7|21054.7|21064.2|21052.2|2
1751293120000|2025-06-30 14:18:40|21064.2|21052.2|21064.2|21052.2|21064.2|21052.2|21064.2|21052.2|0
1751293140000|2025-06-30 14:19:00|21063|21051|21069.8|21057.8|21069.8|21057.8|21061.7|21049.7|6
1751293150000|2025-06-30 14:19:10|21070.5|21058.5|21071.7|21059.7|21071.7|21059.7|21066.7|21054.7|10
1751293160000|2025-06-30 14:19:20|21069.2|21057.2|21071.7|21059.7|21071.7|21059.7|21068|21056|5
1751293170000|2025-06-30 14:19:30|21069.2|21057.2|21069.8|21057.8|21071.7|21059.7|21069.2|21057.2|5
1751293180000|2025-06-30 14:19:40|21072.9|21060.9|21071.7|21059.7|21072.9|21060.9|21070.4|21058.4|24
1751293190000|2025-06-30 14:19:50|21073.6|21061.6|21077.3|21065.3|21077.3|21065.3|21073.6|21061.6|12
1751293200000|2025-06-30 14:20:00|21076.1|21064.1|21077.3|21065.3|21077.3|21065.3|21074.8|21062.8|4
1751293210000|2025-06-30 14:20:10|21079.2|21067.2|21077.3|21065.3|21079.2|21067.2|21077.3|21065.3|5
1751293220000|2025-06-30 14:20:20|21078.6|21066.6|21079.8|21067.8|21079.8|21067.8|21076.1|21064.1|35
1751293230000|2025-06-30 14:20:30|21080.4|21068.4|21073.6|21061.6|21082.3|21070.3|21073.6|21061.6|39
1751293240000|2025-06-30 14:20:40|21074.2|21062.2|21069.8|21057.8|21074.2|21062.2|21068.6|21056.6|10
1751293250000|2025-06-30 14:20:50|21072.9|21060.9|21069.2|21057.2|21072.9|21060.9|21068.6|21056.6|10
1751293260000|2025-06-30 14:21:00|21067.9|21055.9|21069.2|21057.2|21069.2|21057.2|21062.3|21050.3|61
1751293270000|2025-06-30 14:21:10|21068.6|21056.6|21069.2|21057.2|21070.4|21058.4|21066.1|21054.1|7
1751293280000|2025-06-30 14:21:20|21066.7|21054.7|21065.4|21053.4|21066.7|21054.7|21058.5|21046.5|18
1751293290000|2025-06-30 14:21:30|21064.7|21052.7|21062.9|21050.9|21064.7|21052.7|21062.9|21050.9|3
1751293300000|2025-06-30 14:21:40|21064.7|21052.7|21074.2|21062.2|21074.2|21062.2|21064.7|21052.7|9
1751293310000|2025-06-30 14:21:50|21073.5|21061.5|21077.3|21065.3|21081.6|21069.6|21073.5|21061.5|29
1751293320000|2025-06-30 14:22:00|21076|21064|21081|21069|21081|21069|21073.5|21061.5|6
1751293340000|2025-06-30 14:22:20|21080.4|21068.4|21075.4|21063.4|21081.6|21069.6|21074.8|21062.8|19
1751293350000|2025-06-30 14:22:30|21074.2|21062.2|21069.8|21057.8|21074.2|21062.2|21064.2|21052.2|13
1751293360000|2025-06-30 14:22:40|21071.7|21059.7|21064.2|21052.2|21071.7|21059.7|21063.5|21051.5|7
1751293370000|2025-06-30 14:22:50|21062.3|21050.3|21065.4|21053.4|21065.4|21053.4|21062.3|21050.3|9
1751293380000|2025-06-30 14:23:00|21066|21054|21064.8|21052.8|21066|21054|21062.9|21050.9|9
1751293390000|2025-06-30 14:23:10|21065.4|21053.4|21072.9|21060.9|21072.9|21060.9|21065.4|21053.4|11
1751293400000|2025-06-30 14:23:20|21074.1|21062.1|21074.8|21062.8|21075.4|21063.4|21072.9|21060.9|9
1751293410000|2025-06-30 14:23:30|21074.2|21062.2|21075.4|21063.4|21076.6|21064.6|21071|21059|20
1751293420000|2025-06-30 14:23:40|21074.2|21062.2|21071.6|21059.6|21075.4|21063.4|21069.8|21057.8|5
1751293430000|2025-06-30 14:23:50|21071|21059|21072.3|21060.3|21072.3|21060.3|21069.1|21057.1|7
1751293440000|2025-06-30 14:24:00|21071|21059|21073.5|21061.5|21073.5|21061.5|21071|21059|16
1751293450000|2025-06-30 14:24:10|21074.1|21062.1|21079.7|21067.7|21079.7|21067.7|21074.1|21062.1|3
1751293460000|2025-06-30 14:24:20|21080.4|21068.4|21082.2|21070.2|21082.2|21070.2|21080.4|21068.4|3
1751293470000|2025-06-30 14:24:30|21082.9|21070.9|21085.4|21073.4|21085.4|21073.4|21082.9|21070.9|1
1751293480000|2025-06-30 14:24:40|21086|21074|21084.1|21072.1|21086|21074|21084.1|21072.1|15
1751293490000|2025-06-30 14:24:50|21087.2|21075.2|21091.5|21079.5|21094|21082|21087.2|21075.2|27
1751293500000|2025-06-30 14:25:00|21092.2|21080.2|21094|21082|21094|21082|21092.2|21080.2|6
1751293510000|2025-06-30 14:25:10|21099.6|21087.6|21121.5|21109.5|21124|21112|21099.6|21087.6|30
1751293520000|2025-06-30 14:25:20|21130.8|21118.8|21125.8|21113.8|21137.7|21125.7|21124|21112|51
1751293530000|2025-06-30 14:25:30|21125.2|21113.2|21124.6|21112.6|21130.2|21118.2|21119|21107|22
1751293540000|2025-06-30 14:25:40|21124|21112|21123.3|21111.3|21124.6|21112.6|21122.7|21110.7|25
1751293550000|2025-06-30 14:25:50|21123.9|21111.9|21123.3|21111.3|21124.6|21112.6|21120.8|21108.8|29
1751293560000|2025-06-30 14:26:00|21122.1|21110.1|21096.5|21084.5|21122.1|21110.1|21095.2|21083.2|113
1751293570000|2025-06-30 14:26:10|21098.4|21086.4|21114.5|21102.5|21114.5|21102.5|21098.4|21086.4|75
1751293580000|2025-06-30 14:26:20|21113.9|21101.9|21110.2|21098.2|21114.5|21102.5|21109.5|21097.5|16
1751293590000|2025-06-30 14:26:30|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|21110.8|21098.8|3
1751293600000|2025-06-30 14:26:40|21111.4|21099.4|21110.8|21098.8|21116.4|21104.4|21110.2|21098.2|6
1751293610000|2025-06-30 14:26:50|21111.4|21099.4|21114.5|21102.5|21114.5|21102.5|21110.2|21098.2|3
1751293620000|2025-06-30 14:27:00|21115.8|21103.8|21122|21110|21122.7|21110.7|21115.8|21103.8|7
1751293630000|2025-06-30 14:27:10|21122.6|21110.6|21122|21110|21122.6|21110.6|21122|21110|1
1751293640000|2025-06-30 14:27:20|21116.4|21104.4|21117.1|21105.1|21117.7|21105.7|21115.8|21103.8|11
1751293650000|2025-06-30 14:27:30|21118.9|21106.9|21115.8|21103.8|21118.9|21106.9|21114.6|21102.6|3
1751293660000|2025-06-30 14:27:40|21115.2|21103.2|21107.1|21095.1|21115.2|21103.2|21103.4|21091.4|24
1751293670000|2025-06-30 14:27:50|21107.7|21095.7|21099.6|21087.6|21107.7|21095.7|21099.6|21087.6|2
1751293680000|2025-06-30 14:28:00|21098.4|21086.4|21099.6|21087.6|21103.4|21091.4|21098.4|21086.4|5
1751293690000|2025-06-30 14:28:10|21098.4|21086.4|21100.2|21088.2|21100.9|21088.9|21095.8|21083.8|9
1751293700000|2025-06-30 14:28:20|21100.8|21088.8|21100.9|21088.9|21102.1|21090.1|21099.6|21087.6|5
1751293710000|2025-06-30 14:28:30|21101.5|21089.5|21119.6|21107.6|21119.6|21107.6|21101.5|21089.5|22
1751293720000|2025-06-30 14:28:40|21118.9|21106.9|21122.7|21110.7|21125.2|21113.2|21117.7|21105.7|7
1751293730000|2025-06-30 14:28:50|21123.3|21111.3|21127|21115|21127|21115|21123.3|21111.3|1
1751293740000|2025-06-30 14:29:00|21123.3|21111.3|21118.3|21106.3|21124.5|21112.5|21117|21105|8
1751293750000|2025-06-30 14:29:10|21118.9|21106.9|21118.9|21106.9|21121.4|21109.4|21118.9|21106.9|5
1751293760000|2025-06-30 14:29:20|21119.5|21107.5|21124.5|21112.5|21125.1|21113.1|21119.5|21107.5|4
1751293770000|2025-06-30 14:29:30|21125.7|21113.7|21126.4|21114.4|21130.1|21118.1|21124.5|21112.5|5
1751293780000|2025-06-30 14:29:40|21125.8|21113.8|21128.2|21116.2|21130.1|21118.1|21125.8|21113.8|8
1751293790000|2025-06-30 14:29:50|21128.9|21116.9|21127|21115|21130.7|21118.7|21126.4|21114.4|19
1751293800000|2025-06-30 14:30:00|21127.6|21115.6|21125.7|21113.7|21127.6|21115.6|21114.5|21102.5|61
1751293810000|2025-06-30 14:30:10|21126.3|21114.3|21119.5|21107.5|21126.3|21114.3|21118.8|21106.8|7
1751293820000|2025-06-30 14:30:20|21117|21105|21117|21105|21117.6|21105.6|21116.4|21104.4|17
1751293830000|2025-06-30 14:30:30|21116.4|21104.4|21117|21105|21117.6|21105.6|21116.4|21104.4|1
1751293840000|2025-06-30 14:30:40|21117.6|21105.6|21110.1|21098.1|21118.9|21106.9|21110.1|21098.1|15
1751293850000|2025-06-30 14:30:50|21112.5|21100.5|21108.8|21096.8|21113.2|21101.2|21107.6|21095.6|22
1751293860000|2025-06-30 14:31:00|21109.5|21097.5|21100.7|21088.7|21110.1|21098.1|21100.1|21088.1|9
1751293870000|2025-06-30 14:31:10|21102|21090|21098.9|21086.9|21102|21090|21097.6|21085.6|13
1751293880000|2025-06-30 14:31:20|21098.2|21086.2|21093.9|21081.9|21098.2|21086.2|21093.9|21081.9|14
1751293890000|2025-06-30 14:31:30|21094.6|21082.6|21100.2|21088.2|21100.2|21088.2|21093.9|21081.9|51
1751293900000|2025-06-30 14:31:40|21100.8|21088.8|21105.8|21093.8|21105.8|21093.8|21097.7|21085.7|15
1751293910000|2025-06-30 14:31:50|21106.4|21094.4|21107|21095|21107|21095|21106.4|21094.4|1
1751293920000|2025-06-30 14:32:00|21105.8|21093.8|21105.8|21093.8|21107|21095|21105.8|21093.8|6
1751293930000|2025-06-30 14:32:10|21106.4|21094.4|21102.7|21090.7|21107.1|21095.1|21102.7|21090.7|12
1751293940000|2025-06-30 14:32:20|21102|21090|21102.1|21090.1|21102.1|21090.1|21101.4|21089.4|3
1751293950000|2025-06-30 14:32:30|21102.7|21090.7|21103.9|21091.9|21104.6|21092.6|21102.7|21090.7|2
1751293960000|2025-06-30 14:32:40|21104.6|21092.6|21105.2|21093.2|21105.2|21093.2|21104.6|21092.6|4
1751293970000|2025-06-30 14:32:50|21107.7|21095.7|21104.6|21092.6|21107.7|21095.7|21104.6|21092.6|4
1751293980000|2025-06-30 14:33:00|21101.4|21089.4|21100.2|21088.2|21101.4|21089.4|21098.3|21086.3|3
1751293990000|2025-06-30 14:33:10|21099.6|21087.6|21107|21095|21109.5|21097.5|21099.6|21087.6|39
1751294000000|2025-06-30 14:33:20|21107.6|21095.6|21107|21095|21109.5|21097.5|21107|21095|11
1751294010000|2025-06-30 14:33:30|21105.1|21093.1|21105.1|21093.1|21106.4|21094.4|21103.9|21091.9|6
1751294020000|2025-06-30 14:33:40|21109.5|21097.5|21104.5|21092.5|21111.4|21099.4|21104.5|21092.5|25
1751294030000|2025-06-30 14:33:50|21103.3|21091.3|21098.3|21086.3|21105.8|21093.8|21098.3|21086.3|19
1751294040000|2025-06-30 14:34:00|21096.4|21084.4|21100.8|21088.8|21100.8|21088.8|21093.9|21081.9|52
1751294050000|2025-06-30 14:34:10|21102.1|21090.1|21099.6|21087.6|21102.1|21090.1|21097.7|21085.7|4
1751294060000|2025-06-30 14:34:20|21100.8|21088.8|21101.4|21089.4|21102.1|21090.1|21100.8|21088.8|3
1751294070000|2025-06-30 14:34:30|21099.6|21087.6|21098.3|21086.3|21099.6|21087.6|21098.3|21086.3|1
1751294080000|2025-06-30 14:34:40|21099.6|21087.6|21094.6|21082.6|21099.6|21087.6|21094.6|21082.6|1
1751294090000|2025-06-30 14:34:50|21095.8|21083.8|21095.8|21083.8|21097.1|21085.1|21095.8|21083.8|8
1751294100000|2025-06-30 14:35:00|21098.4|21086.4|21099.6|21087.6|21100.8|21088.8|21098.4|21086.4|3
1751294110000|2025-06-30 14:35:10|21095.2|21083.2|21092.7|21080.7|21099|21087|21090.9|21078.9|29
1751294120000|2025-06-30 14:35:20|21092.1|21080.1|21090.9|21078.9|21092.1|21080.1|21089.6|21077.6|4
1751294130000|2025-06-30 14:35:30|21091.5|21079.5|21091.5|21079.5|21093.4|21081.4|21089.6|21077.6|20
1751294140000|2025-06-30 14:35:40|21090.9|21078.9|21092.7|21080.7|21093.4|21081.4|21090.9|21078.9|0
1751294150000|2025-06-30 14:35:50|21094|21082|21094|21082|21094|21082|21094|21082|4
1751294160000|2025-06-30 14:36:00|21093.4|21081.4|21099|21087|21099.6|21087.6|21093.4|21081.4|7
1751294170000|2025-06-30 14:36:10|21098.4|21086.4|21100.2|21088.2|21100.2|21088.2|21097.1|21085.1|1
1751294180000|2025-06-30 14:36:20|21103.4|21091.4|21099.6|21087.6|21103.4|21091.4|21099.6|21087.6|2
1751294190000|2025-06-30 14:36:30|21099|21087|21099.6|21087.6|21100.9|21088.9|21099|21087|5
1751294200000|2025-06-30 14:36:40|21100.9|21088.9|21104.6|21092.6|21107.1|21095.1|21100.9|21088.9|3
1751294210000|2025-06-30 14:36:50|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|0
1751294220000|2025-06-30 14:37:00|21104.6|21092.6|21103.4|21091.4|21104.6|21092.6|21102.7|21090.7|3
1751294230000|2025-06-30 14:37:10|21104|21092|21107.1|21095.1|21107.1|21095.1|21104|21092|3
1751294240000|2025-06-30 14:37:20|21107.7|21095.7|21112.7|21100.7|21112.7|21100.7|21107.7|21095.7|1
1751294250000|2025-06-30 14:37:30|21112.1|21100.1|21114|21102|21114|21102|21112.1|21100.1|1
1751294260000|2025-06-30 14:37:40|21112.1|21100.1|21114.6|21102.6|21114.6|21102.6|21112.1|21100.1|3
1751294270000|2025-06-30 14:37:50|21112.7|21100.7|21112.1|21100.1|21112.7|21100.7|21112.1|21100.1|3
1751294280000|2025-06-30 14:38:00|21110.2|21098.2|21109.6|21097.6|21110.2|21098.2|21109.6|21097.6|1
1751294290000|2025-06-30 14:38:10|21109|21097|21096.5|21084.5|21109|21097|21096.5|21084.5|17
1751294300000|2025-06-30 14:38:20|21097.7|21085.7|21097.7|21085.7|21099.6|21087.6|21097.7|21085.7|2
1751294310000|2025-06-30 14:38:30|21099.6|21087.6|21103.3|21091.3|21103.3|21091.3|21097.7|21085.7|23
1751294320000|2025-06-30 14:38:40|21102.7|21090.7|21094.6|21082.6|21103.3|21091.3|21094|21082|5
1751294330000|2025-06-30 14:38:50|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|2
1751294340000|2025-06-30 14:39:00|21097.7|21085.7|21104|21092|21104|21092|21097.7|21085.7|6
1751294350000|2025-06-30 14:39:10|21102.1|21090.1|21099.6|21087.6|21102.1|21090.1|21096.5|21084.5|7
1751294360000|2025-06-30 14:39:20|21100.8|21088.8|21098.9|21086.9|21102.1|21090.1|21098.9|21086.9|1
1751294370000|2025-06-30 14:39:30|21100.2|21088.2|21095.8|21083.8|21100.2|21088.2|21095.8|21083.8|2
1751294380000|2025-06-30 14:39:40|21098.3|21086.3|21098.3|21086.3|21098.3|21086.3|21095.8|21083.8|2
1751294390000|2025-06-30 14:39:50|21099|21087|21095.2|21083.2|21099.6|21087.6|21093.3|21081.3|2
1751294400000|2025-06-30 14:40:00|21097.7|21085.7|21102.1|21090.1|21102.1|21090.1|21094.6|21082.6|5
1751294410000|2025-06-30 14:40:10|21105.2|21093.2|21096.4|21084.4|21105.2|21093.2|21095.2|21083.2|10
1751294420000|2025-06-30 14:40:20|21095.8|21083.8|21098.3|21086.3|21099|21087|21095.2|21083.2|15
1751294430000|2025-06-30 14:40:30|21099|21087|21099|21087|21099|21087|21098.3|21086.3|3
1751294440000|2025-06-30 14:40:40|21102.1|21090.1|21104|21092|21104.6|21092.6|21102.1|21090.1|5
1751294450000|2025-06-30 14:40:50|21107.1|21095.1|21109.6|21097.6|21109.6|21097.6|21107.1|21095.1|2
1751294460000|2025-06-30 14:41:00|21109|21097|21109|21097|21109.6|21097.6|21107.7|21095.7|5
1751294470000|2025-06-30 14:41:10|21106.5|21094.5|21110.2|21098.2|21110.2|21098.2|21106.5|21094.5|16
1751294480000|2025-06-30 14:41:20|21109.6|21097.6|21114.6|21102.6|21114.6|21102.6|21109.6|21097.6|2
1751294490000|2025-06-30 14:41:30|21115.8|21103.8|21112.1|21100.1|21117.1|21105.1|21111.5|21099.5|6
1751294500000|2025-06-30 14:41:40|21111.5|21099.5|21110.8|21098.8|21114|21102|21110.8|21098.8|5
1751294510000|2025-06-30 14:41:50|21112.1|21100.1|21106.5|21094.5|21112.1|21100.1|21106.5|21094.5|12
1751294520000|2025-06-30 14:42:00|21107.1|21095.1|21105.9|21093.9|21107.1|21095.1|21105.2|21093.2|51
1751294530000|2025-06-30 14:42:10|21105.2|21093.2|21105.2|21093.2|21106.5|21094.5|21105.2|21093.2|11
1751294540000|2025-06-30 14:42:20|21104.6|21092.6|21104.6|21092.6|21104.6|21092.6|21104.6|21092.6|0
1751294550000|2025-06-30 14:42:30|21105.2|21093.2|21105.2|21093.2|21105.2|21093.2|21104.6|21092.6|0
1751294560000|2025-06-30 14:42:40|21105.8|21093.8|21106.5|21094.5|21106.5|21094.5|21105.8|21093.8|2
1751294570000|2025-06-30 14:42:50|21107.7|21095.7|21108.4|21096.4|21109.6|21097.6|21107.1|21095.1|4
1751294580000|2025-06-30 14:43:00|21107.7|21095.7|21107.7|21095.7|21107.7|21095.7|21106.5|21094.5|1
1751294590000|2025-06-30 14:43:10|21107.1|21095.1|21108.4|21096.4|21108.4|21096.4|21107.1|21095.1|2
1751294600000|2025-06-30 14:43:20|21107.7|21095.7|21112.1|21100.1|21112.1|21100.1|21105.2|21093.2|6
1751294610000|2025-06-30 14:43:30|21111.5|21099.5|21119|21107|21119|21107|21111.5|21099.5|4
1751294620000|2025-06-30 14:43:40|21119.6|21107.6|21117.1|21105.1|21119.6|21107.6|21117.1|21105.1|1
1751294630000|2025-06-30 14:43:50|21116.5|21104.5|21116.5|21104.5|21116.5|21104.5|21115.8|21103.8|0
1751294640000|2025-06-30 14:44:00|21112.1|21100.1|21111.5|21099.5|21112.1|21100.1|21111.5|21099.5|2
1751294650000|2025-06-30 14:44:10|21109.6|21097.6|21109|21097|21109.6|21097.6|21107.7|21095.7|5
1751294660000|2025-06-30 14:44:20|21111.5|21099.5|21119.6|21107.6|21119.6|21107.6|21111.5|21099.5|13
1751294670000|2025-06-30 14:44:30|21120.2|21108.2|21122.1|21110.1|21122.7|21110.7|21120.2|21108.2|3
1751294680000|2025-06-30 14:44:40|21121.5|21109.5|21123.3|21111.3|21123.3|21111.3|21121.5|21109.5|4
1751294690000|2025-06-30 14:44:50|21124.5|21112.5|21122.1|21110.1|21124.6|21112.6|21119.6|21107.6|10
1751294700000|2025-06-30 14:45:00|21123.3|21111.3|21120.2|21108.2|21124.6|21112.6|21120.2|21108.2|6
1751294710000|2025-06-30 14:45:10|21119.6|21107.6|21117.1|21105.1|21119.6|21107.6|21117.1|21105.1|1
1751294720000|2025-06-30 14:45:20|21116.5|21104.5|21113.3|21101.3|21116.5|21104.5|21110.8|21098.8|4
1751294730000|2025-06-30 14:45:30|21115.2|21103.2|21115.8|21103.8|21117.1|21105.1|21115.2|21103.2|3
1751294740000|2025-06-30 14:45:40|21116.5|21104.5|21115.8|21103.8|21121.5|21109.5|21115.8|21103.8|2
1751294750000|2025-06-30 14:45:50|21117.7|21105.7|21117.7|21105.7|21117.7|21105.7|21117.7|21105.7|0
1751294760000|2025-06-30 14:46:00|21115.8|21103.8|21120.2|21108.2|21120.2|21108.2|21115.8|21103.8|3
1751294770000|2025-06-30 14:46:10|21119|21107|21116.5|21104.5|21120.8|21108.8|21116.5|21104.5|12
1751294790000|2025-06-30 14:46:30|21116.4|21104.4|21121.4|21109.4|21121.4|21109.4|21116.4|21104.4|1
1751294800000|2025-06-30 14:46:40|21123.9|21111.9|21121.5|21109.5|21123.9|21111.9|21120.2|21108.2|21
1751294810000|2025-06-30 14:46:50|21120.8|21108.8|21120.2|21108.2|21120.8|21108.8|21120.2|21108.2|1
1751294820000|2025-06-30 14:47:00|21117.1|21105.1|21104|21092|21117.1|21105.1|21104|21092|15
1751294830000|2025-06-30 14:47:10|21103.4|21091.4|21102.7|21090.7|21103.4|21091.4|21102.7|21090.7|3
1751294840000|2025-06-30 14:47:20|21106.4|21094.4|21107.7|21095.7|21107.7|21095.7|21106.4|21094.4|6
1751294850000|2025-06-30 14:47:30|21110.2|21098.2|21105.8|21093.8|21110.2|21098.2|21105.8|21093.8|6
1751294860000|2025-06-30 14:47:40|21105.2|21093.2|21106.5|21094.5|21106.5|21094.5|21105.2|21093.2|4
1751294880000|2025-06-30 14:48:00|21107.1|21095.1|21100.2|21088.2|21107.1|21095.1|21099|21087|3
1751294890000|2025-06-30 14:48:10|21103.3|21091.3|21104.6|21092.6|21105.2|21093.2|21102.7|21090.7|5
1751294900000|2025-06-30 14:48:20|21103.3|21091.3|21105.2|21093.2|21107.1|21095.1|21102.7|21090.7|3
1751294910000|2025-06-30 14:48:30|21103.9|21091.9|21100.2|21088.2|21103.9|21091.9|21099.6|21087.6|3
1751294920000|2025-06-30 14:48:40|21100.8|21088.8|21093.3|21081.3|21100.8|21088.8|21093.3|21081.3|34
1751294930000|2025-06-30 14:48:50|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|21091.5|21079.5|7
1751294940000|2025-06-30 14:49:00|21095.8|21083.8|21095.2|21083.2|21096.5|21084.5|21095.2|21083.2|3
1751294950000|2025-06-30 14:49:10|21098.3|21086.3|21100.2|21088.2|21100.2|21088.2|21098.3|21086.3|1
1751294960000|2025-06-30 14:49:20|21099.6|21087.6|21095.3|21083.3|21100.2|21088.2|21095.2|21083.2|10
1751294970000|2025-06-30 14:49:30|21094|21082|21092.8|21080.8|21094|21082|21092.1|21080.1|7
1751294980000|2025-06-30 14:49:40|21094.6|21082.6|21095.3|21083.3|21095.3|21083.3|21094.6|21082.6|19
1751294990000|2025-06-30 14:49:50|21092.8|21080.8|21090.3|21078.3|21092.8|21080.8|21090.3|21078.3|2
1751295000000|2025-06-30 14:50:00|21090.9|21078.9|21092.8|21080.8|21092.8|21080.8|21090.9|21078.9|4
1751295010000|2025-06-30 14:50:10|21092.2|21080.2|21087.8|21075.8|21095.3|21083.3|21087.8|21075.8|13
1751295020000|2025-06-30 14:50:20|21088.4|21076.4|21091.5|21079.5|21092.2|21080.2|21087.8|21075.8|10
1751295030000|2025-06-30 14:50:30|21090.9|21078.9|21095.3|21083.3|21095.3|21083.3|21090.9|21078.9|4
1751295040000|2025-06-30 14:50:40|21097.8|21085.8|21098.4|21086.4|21099|21087|21097.8|21085.8|1
1751295050000|2025-06-30 14:50:50|21097.8|21085.8|21098.4|21086.4|21098.4|21086.4|21097.8|21085.8|0
1751295060000|2025-06-30 14:51:00|21097.8|21085.8|21093.4|21081.4|21097.8|21085.8|21090.9|21078.9|8
1751295070000|2025-06-30 14:51:10|21092.8|21080.8|21093.4|21081.4|21093.4|21081.4|21092.8|21080.8|0
1751295080000|2025-06-30 14:51:20|21094|21082|21093.4|21081.4|21094|21082|21093.4|21081.4|5
1751295090000|2025-06-30 14:51:30|21094|21082|21097.7|21085.7|21097.7|21085.7|21094|21082|2
1751295100000|2025-06-30 14:51:40|21096.5|21084.5|21096.5|21084.5|21096.5|21084.5|21096.5|21084.5|0
1751295120000|2025-06-30 14:52:00|21097.7|21085.7|21095.9|21083.9|21098.3|21086.3|21095.2|21083.2|7
1751295130000|2025-06-30 14:52:10|21093.4|21081.4|21094.6|21082.6|21094.6|21082.6|21093.4|21081.4|0
1751295140000|2025-06-30 14:52:20|||||||||2
1751295150000|2025-06-30 14:52:30|21094|21082|21094|21082|21094|21082|21094|21082|1
1751295160000|2025-06-30 14:52:40|21091.5|21079.5|21090.9|21078.9|21091.5|21079.5|21089.6|21077.6|6
1751295170000|2025-06-30 14:52:50|21091.5|21079.5|21091.5|21079.5|21091.5|21079.5|21091.5|21079.5|0
1751295180000|2025-06-30 14:53:00|21092.8|21080.8|21087.1|21075.1|21092.8|21080.8|21087.1|21075.1|6
1751295190000|2025-06-30 14:53:10|21089|21077|21091.5|21079.5|21091.5|21079.5|21089|21077|1
1751295200000|2025-06-30 14:53:20|21092.1|21080.1|21092.1|21080.1|21092.1|21080.1|21092.1|21080.1|0
1751295210000|2025-06-30 14:53:30|21091.5|21079.5|21090.2|21078.2|21091.5|21079.5|21089|21077|4
1751295220000|2025-06-30 14:53:40|21090.8|21078.8|21088.4|21076.4|21090.9|21078.9|21088.4|21076.4|2
1751295230000|2025-06-30 14:53:50|21087.7|21075.7|21094.6|21082.6|21094.6|21082.6|21087.7|21075.7|11
1751295240000|2025-06-30 14:54:00|21095.2|21083.2|21095.2|21083.2|21098.3|21086.3|21095.2|21083.2|2
1751295250000|2025-06-30 14:54:10|21091.4|21079.4|21091.4|21079.4|21091.4|21079.4|21091.4|21079.4|3
1751295260000|2025-06-30 14:54:20|21092.1|21080.1|21092.1|21080.1|21092.7|21080.7|21091.4|21079.4|2
1751295270000|2025-06-30 14:54:30|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|1
1751295280000|2025-06-30 14:54:40|21087.7|21075.7|21084.6|21072.6|21087.7|21075.7|21082.1|21070.1|79
1751295290000|2025-06-30 14:54:50|21085.2|21073.2|21082.1|21070.1|21085.2|21073.2|21079.6|21067.6|13
1751295300000|2025-06-30 14:55:00|21081.5|21069.5|21085.2|21073.2|21085.2|21073.2|21077.7|21065.7|18
1751295310000|2025-06-30 14:55:10|21085.8|21073.8|21085.8|21073.8|21088.3|21076.3|21085.2|21073.2|6
1751295320000|2025-06-30 14:55:20|21086.4|21074.4|21083.3|21071.3|21086.4|21074.4|21082.7|21070.7|10
1751295330000|2025-06-30 14:55:30|21085.2|21073.2|21085.8|21073.8|21085.8|21073.8|21083.3|21071.3|5
1751295340000|2025-06-30 14:55:40|21085.2|21073.2|21075.8|21063.8|21085.2|21073.2|21073.3|21061.3|7
1751295350000|2025-06-30 14:55:50|21078.3|21066.3|21079.5|21067.5|21079.5|21067.5|21078.3|21066.3|4
1751295360000|2025-06-30 14:56:00|21080.8|21068.8|21077.7|21065.7|21080.8|21068.8|21077.7|21065.7|4
1751295370000|2025-06-30 14:56:10|21076.4|21064.4|21077.7|21065.7|21077.7|21065.7|21072.7|21060.7|2
1751295380000|2025-06-30 14:56:20|21077.1|21065.1|21077.1|21065.1|21077.1|21065.1|21077.1|21065.1|2
1751295390000|2025-06-30 14:56:30|21076.5|21064.5|21076.4|21064.4|21076.5|21064.5|21075.2|21063.2|3
1751295400000|2025-06-30 14:56:40|21075.8|21063.8|21077.7|21065.7|21080.2|21068.2|21075.2|21063.2|3
1751295420000|2025-06-30 14:57:00|21078.3|21066.3|21080.9|21068.9|21080.9|21068.9|21076.5|21064.5|8
1751295430000|2025-06-30 14:57:10|21082.1|21070.1|21084|21072|21084.6|21072.6|21082.1|21070.1|1
1751295450000|2025-06-30 14:57:30|21082.1|21070.1|21084.6|21072.6|21085.2|21073.2|21082.1|21070.1|2
1751295460000|2025-06-30 14:57:40|21085.8|21073.8|21087.1|21075.1|21087.1|21075.1|21085.8|21073.8|0
1751295470000|2025-06-30 14:57:50|21085.8|21073.8|21087.1|21075.1|21087.1|21075.1|21085.8|21073.8|0
1751295480000|2025-06-30 14:58:00|21089|21077|21092.1|21080.1|21092.1|21080.1|21089|21077|2
1751295490000|2025-06-30 14:58:10|21092.7|21080.7|21094|21082|21094.6|21082.6|21092.1|21080.1|2
1751295500000|2025-06-30 14:58:20|21094.6|21082.6|21098.3|21086.3|21098.3|21086.3|21094.6|21082.6|3
1751295510000|2025-06-30 14:58:30|21095.2|21083.2|21087.7|21075.7|21095.8|21083.8|21087.7|21075.7|5
1751295520000|2025-06-30 14:58:40|21089|21077|21090.8|21078.8|21092.1|21080.1|21089|21077|6
1751295530000|2025-06-30 14:58:50|21091.5|21079.5|21091.5|21079.5|21091.5|21079.5|21091.5|21079.5|0
1751295540000|2025-06-30 14:59:00|21090.9|21078.9|21090.2|21078.2|21090.9|21078.9|21090.2|21078.2|2
1751295550000|2025-06-30 14:59:10|21089|21077|21080.8|21068.8|21089|21077|21080.8|21068.8|9
1751295560000|2025-06-30 14:59:20|21080.2|21068.2|21083.3|21071.3|21084.6|21072.6|21080.2|21068.2|3
1751295570000|2025-06-30 14:59:30|21082.7|21070.7|21080.2|21068.2|21082.7|21070.7|21080.2|21068.2|1
1751295580000|2025-06-30 14:59:40|21079|21067|21075.2|21063.2|21079|21067|21074|21062|12
1751295590000|2025-06-30 14:59:50|21077.1|21065.1|21074.6|21062.6|21077.7|21065.7|21074.6|21062.6|13
1751295600000|2025-06-30 15:00:00|21074|21062|21074.6|21062.6|21075.9|21063.9|21069|21057|7
1751295610000|2025-06-30 15:00:10|21074|21062|21065.2|21053.2|21074|21062|21064|21052|12
1751295620000|2025-06-30 15:00:20|21064|21052|21069.6|21057.6|21069.6|21057.6|21062.1|21050.1|17
1751295630000|2025-06-30 15:00:30|21071.5|21059.5|21074.6|21062.6|21076.5|21064.5|21071.5|21059.5|4
1751295640000|2025-06-30 15:00:40|21075.9|21063.9|21067.7|21055.7|21077.7|21065.7|21067.7|21055.7|21
1751295650000|2025-06-30 15:00:50|21068.3|21056.3|21076.5|21064.5|21076.5|21064.5|21068.3|21056.3|12
1751295660000|2025-06-30 15:01:00|21074.6|21062.6|21079|21067|21079|21067|21074.6|21062.6|2
1751295670000|2025-06-30 15:01:10|21078.3|21066.3|21078.3|21066.3|21080.2|21068.2|21078.3|21066.3|3
1751295680000|2025-06-30 15:01:20|21075.9|21063.9|21080.2|21068.2|21080.2|21068.2|21075.9|21063.9|7
1751295690000|2025-06-30 15:01:30|21077.7|21065.7|21078.3|21066.3|21080.2|21068.2|21077.7|21065.7|2
1751295700000|2025-06-30 15:01:40|21079|21067|21079.6|21067.6|21080.2|21068.2|21078.3|21066.3|14
1751295710000|2025-06-30 15:01:50|21080.2|21068.2|21078.3|21066.3|21082.1|21070.1|21077.7|21065.7|16
1751295720000|2025-06-30 15:02:00|21079|21067|21077.1|21065.1|21080.8|21068.8|21077.1|21065.1|45
1751295730000|2025-06-30 15:02:10|21075.8|21063.8|21081.5|21069.5|21081.5|21069.5|21075.8|21063.8|3
1751295740000|2025-06-30 15:02:20|21077.1|21065.1|21079.6|21067.6|21079.6|21067.6|21075.9|21063.9|24
1751295750000|2025-06-30 15:02:30|21080.2|21068.2|21080.8|21068.8|21080.8|21068.8|21080.2|21068.2|0
1751295760000|2025-06-30 15:02:40|21080.2|21068.2|21079|21067|21080.2|21068.2|21077.1|21065.1|3
1751295770000|2025-06-30 15:02:50|21079.6|21067.6|21079.6|21067.6|21079.6|21067.6|21078.3|21066.3|0
1751295780000|2025-06-30 15:03:00|21077.7|21065.7|21067.7|21055.7|21077.7|21065.7|21062.7|21050.7|7
1751295790000|2025-06-30 15:03:10|21069|21057|21074|21062|21074|21062|21069|21057|7
1751295800000|2025-06-30 15:03:20|21075.2|21063.2|21077.7|21065.7|21078.3|21066.3|21075.2|21063.2|0
1751295810000|2025-06-30 15:03:30|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|1
1751295820000|2025-06-30 15:03:40|21077.7|21065.7|21074|21062|21079|21067|21073.9|21061.9|2
1751295830000|2025-06-30 15:03:50|21073.3|21061.3|21073.3|21061.3|21073.3|21061.3|21073.3|21061.3|0
1751295840000|2025-06-30 15:04:00|21075.2|21063.2|21080.2|21068.2|21080.2|21068.2|21075.2|21063.2|6
1751295850000|2025-06-30 15:04:10|21080.8|21068.8|21082.7|21070.7|21085.8|21073.8|21080.8|21068.8|2
1751295860000|2025-06-30 15:04:20|21083.3|21071.3|21088.3|21076.3|21089|21077|21083.3|21071.3|4
1751295870000|2025-06-30 15:04:30|21090.2|21078.2|21085.8|21073.8|21090.2|21078.2|21085.8|21073.8|3
1751295880000|2025-06-30 15:04:40|21085.2|21073.2|21077.7|21065.7|21085.2|21073.2|21077.7|21065.7|4
1751295890000|2025-06-30 15:04:50|21080.2|21068.2|21081.5|21069.5|21085.2|21073.2|21080.2|21068.2|10
1751295900000|2025-06-30 15:05:00|21082.1|21070.1|21087.1|21075.1|21087.7|21075.7|21081.5|21069.5|27
1751295910000|2025-06-30 15:05:10|21093.4|21081.4|21087.1|21075.1|21099.6|21087.6|21087.1|21075.1|18
1751295920000|2025-06-30 15:05:20|21086.5|21074.5|21087.1|21075.1|21087.1|21075.1|21082.7|21070.7|14
1751295930000|2025-06-30 15:05:30|21084.6|21072.6|21086.5|21074.5|21086.5|21074.5|21084.6|21072.6|1
1751295950000|2025-06-30 15:05:50|21085.3|21073.3|21083.4|21071.4|21085.3|21073.3|21082.1|21070.1|53
1751295960000|2025-06-30 15:06:00|21084|21072|21090.3|21078.3|21090.9|21078.9|21084|21072|8
1751295970000|2025-06-30 15:06:10|21090.9|21078.9|21090.3|21078.3|21090.9|21078.9|21089|21077|1
1751295990000|2025-06-30 15:06:30|21087.8|21075.8|21093.4|21081.4|21093.4|21081.4|21087.8|21075.8|7
1751296000000|2025-06-30 15:06:40|21094.6|21082.6|21093.4|21081.4|21094.6|21082.6|21093.4|21081.4|0
1751296010000|2025-06-30 15:06:50|21092.8|21080.8|21088.4|21076.4|21092.8|21080.8|21088.4|21076.4|5
1751296020000|2025-06-30 15:07:00|21087.1|21075.1|21082.8|21070.8|21087.8|21075.8|21081.5|21069.5|3
1751296030000|2025-06-30 15:07:10|21082.1|21070.1|21078.4|21066.4|21082.1|21070.1|21077.8|21065.8|6
1751296040000|2025-06-30 15:07:20|21079|21067|21079|21067|21079|21067|21079|21067|0
1751296050000|2025-06-30 15:07:30|21078.4|21066.4|21082.8|21070.8|21082.8|21070.8|21078.4|21066.4|1
1751296060000|2025-06-30 15:07:40|21082.1|21070.1|21082.8|21070.8|21082.8|21070.8|21082.1|21070.1|0
1751296080000|2025-06-30 15:08:00|21083.4|21071.4|21081.5|21069.5|21083.4|21071.4|21081.5|21069.5|24
1751296090000|2025-06-30 15:08:10|21082.7|21070.7|21090.2|21078.2|21090.2|21078.2|21082.7|21070.7|3
1751296100000|2025-06-30 15:08:20|21091.5|21079.5|21090.2|21078.2|21091.5|21079.5|21089.6|21077.6|0
1751296120000|2025-06-30 15:08:40|21089.6|21077.6|21089|21077|21089.6|21077.6|21089|21077|0
1751296130000|2025-06-30 15:08:50|21089.6|21077.6|21092.7|21080.7|21092.7|21080.7|21089.6|21077.6|2
1751296140000|2025-06-30 15:09:00|21092.1|21080.1|21091.5|21079.5|21092.7|21080.7|21091.5|21079.5|0
1751296150000|2025-06-30 15:09:10|21089|21077|21086.5|21074.5|21089|21077|21086.5|21074.5|5
1751296160000|2025-06-30 15:09:20|21085.2|21073.2|21082.7|21070.7|21085.2|21073.2|21082.7|21070.7|2
1751296170000|2025-06-30 15:09:30|21081.5|21069.5|21080.2|21068.2|21081.5|21069.5|21080.2|21068.2|1
1751296180000|2025-06-30 15:09:40|21079.6|21067.6|21082.7|21070.7|21082.7|21070.7|21079|21067|4
1751296190000|2025-06-30 15:09:50|21083.4|21071.4|21090.2|21078.2|21090.2|21078.2|21083.4|21071.4|3
1751296200000|2025-06-30 15:10:00|21091.4|21079.4|21085.2|21073.2|21091.4|21079.4|21085.2|21073.2|4
1751296210000|2025-06-30 15:10:10|21085.8|21073.8|21082.7|21070.7|21086.5|21074.5|21082.7|21070.7|5
1751296220000|2025-06-30 15:10:20|21082.1|21070.1|21087.1|21075.1|21087.7|21075.7|21082.1|21070.1|25
1751296230000|2025-06-30 15:10:30|21087.7|21075.7|21087.1|21075.1|21087.7|21075.7|21086.5|21074.5|4
1751296240000|2025-06-30 15:10:40|21087.7|21075.7|21087.7|21075.7|21087.7|21075.7|21087.1|21075.1|2
1751296250000|2025-06-30 15:10:50|21087.1|21075.1|21093.3|21081.3|21094|21082|21086.5|21074.5|15
1751296260000|2025-06-30 15:11:00|21094.6|21082.6|21093.3|21081.3|21095.9|21083.9|21093.3|21081.3|19
1751296270000|2025-06-30 15:11:10|21094|21082|21092.7|21080.7|21094|21082|21092.7|21080.7|3
1751296280000|2025-06-30 15:11:20|21092.1|21080.1|21092.7|21080.7|21092.7|21080.7|21092.1|21080.1|0
1751296290000|2025-06-30 15:11:30|21093.3|21081.3|21094.6|21082.6|21094.6|21082.6|21093.3|21081.3|4
1751296300000|2025-06-30 15:11:40|21094|21082|21090.2|21078.2|21094|21082|21090.2|21078.2|1
1751296310000|2025-06-30 15:11:50|21089|21077|21095.2|21083.2|21096.5|21084.5|21089|21077|12
1751296320000|2025-06-30 15:12:00|21095.8|21083.8|21093.3|21081.3|21099|21087|21089.6|21077.6|25
1751296330000|2025-06-30 15:12:10|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|21092|21080|0
1751296340000|2025-06-30 15:12:20|21094|21082|21095.8|21083.8|21097|21085|21094|21082|8
1751296350000|2025-06-30 15:12:30|21096.4|21084.4|21098.3|21086.3|21098.3|21086.3|21096.4|21084.4|11
1751296360000|2025-06-30 15:12:40|||||||||4
1751296370000|2025-06-30 15:12:50|21097.6|21085.6|21093.9|21081.9|21097.6|21085.6|21091.4|21079.4|5
1751296390000|2025-06-30 15:13:10|21092.6|21080.6|21098.3|21086.3|21098.3|21086.3|21092|21080|9
1751296400000|2025-06-30 15:13:20|21099.5|21087.5|21098.9|21086.9|21102.6|21090.6|21098.9|21086.9|10
1751296410000|2025-06-30 15:13:30|21102|21090|21103.3|21091.3|21103.3|21091.3|21102|21090|2
1751296420000|2025-06-30 15:13:40|21104.5|21092.5|21101.4|21089.4|21105.8|21093.8|21100.8|21088.8|3
1751296430000|2025-06-30 15:13:50|21102|21090|21101.4|21089.4|21102|21090|21101.4|21089.4|2
1751296440000|2025-06-30 15:14:00|21102|21090|21107|21095|21107.6|21095.6|21102|21090|3
1751296450000|2025-06-30 15:14:10|21106.4|21094.4|21100.8|21088.8|21108.9|21096.9|21100.8|21088.8|27
1751296460000|2025-06-30 15:14:20|21101.4|21089.4|21099.5|21087.5|21101.4|21089.4|21099.5|21087.5|0
1751296470000|2025-06-30 15:14:30|21100.8|21088.8|21099.5|21087.5|21100.8|21088.8|21099.5|21087.5|1
1751296480000|2025-06-30 15:14:40|||||||||1
1751296490000|2025-06-30 15:14:50|21100.1|21088.1|21099.5|21087.5|21100.1|21088.1|21099.5|21087.5|0
1751296500000|2025-06-30 15:15:00|21098.9|21086.9|21102|21090|21102|21090|21098.9|21086.9|7
1751296510000|2025-06-30 15:15:10|21102.6|21090.6|21102|21090|21102.6|21090.6|21102|21090|1
1751296520000|2025-06-30 15:15:20|21101.4|21089.4|21102.6|21090.6|21102.6|21090.6|21100.1|21088.1|2
1751296530000|2025-06-30 15:15:30|21103.2|21091.2|21102|21090|21103.2|21091.2|21100.8|21088.8|2
1751296540000|2025-06-30 15:15:40|21103.2|21091.2|21104.5|21092.5|21105.1|21093.1|21103.2|21091.2|3
1751296550000|2025-06-30 15:15:50|21103.9|21091.9|21107|21095|21109.5|21097.5|21103.9|21091.9|3
1751296560000|2025-06-30 15:16:00|21107.6|21095.6|21107.6|21095.6|21107.6|21095.6|21107|21095|0
1751296570000|2025-06-30 15:16:10|21107|21095|21110.8|21098.8|21110.8|21098.8|21106.4|21094.4|6
1751296580000|2025-06-30 15:16:20|21110.1|21098.1|21105.8|21093.8|21110.1|21098.1|21105.8|21093.8|2
1751296590000|2025-06-30 15:16:30|21106.4|21094.4|21107|21095|21107|21095|21104.5|21092.5|9
1751296600000|2025-06-30 15:16:40|21107.7|21095.7|21106.4|21094.4|21108.3|21096.3|21103.3|21091.3|7
1751296610000|2025-06-30 15:16:50|21107.7|21095.7|21105.8|21093.8|21107.7|21095.7|21105.8|21093.8|0
1751296620000|2025-06-30 15:17:00|21104.5|21092.5|21105.2|21093.2|21107|21095|21103.9|21091.9|3
1751296630000|2025-06-30 15:17:10|21103.3|21091.3|21103.9|21091.9|21104.5|21092.5|21103.3|21091.3|3
1751296640000|2025-06-30 15:17:20|21102|21090|21101.4|21089.4|21102|21090|21101.4|21089.4|1
1751296660000|2025-06-30 15:17:40|21102|21090|21102|21090|21102|21090|21102|21090|1
1751296670000|2025-06-30 15:17:50|21100.8|21088.8|21101.4|21089.4|21101.4|21089.4|21100.8|21088.8|13
1751296680000|2025-06-30 15:18:00|21102|21090|21100.2|21088.2|21102|21090|21100.2|21088.2|4
1751296690000|2025-06-30 15:18:10|21100.8|21088.8|21104.5|21092.5|21106.4|21094.4|21100.8|21088.8|3
1751296700000|2025-06-30 15:18:20|21103.9|21091.9|21104.5|21092.5|21106.4|21094.4|21103.9|21091.9|8
1751296710000|2025-06-30 15:18:30|21105.2|21093.2|21105.8|21093.8|21105.8|21093.8|21104.5|21092.5|0
1751296720000|2025-06-30 15:18:40|21104.5|21092.5|21102.1|21090.1|21104.5|21092.5|21102.1|21090.1|1
1751296730000|2025-06-30 15:18:50|21098.9|21086.9|21098.9|21086.9|21098.9|21086.9|21098.9|21086.9|1
1751296750000|2025-06-30 15:19:10|21100.1|21088.1|21099.5|21087.5|21100.2|21088.2|21099.5|21087.5|5
1751296760000|2025-06-30 15:19:20|21100.1|21088.1|21099.5|21087.5|21100.2|21088.2|21099.5|21087.5|0
1751296770000|2025-06-30 15:19:30|21098.9|21086.9|21080.8|21068.8|21098.9|21086.9|21080.8|21068.8|10
1751296780000|2025-06-30 15:19:40|21078.9|21066.9|21081.4|21069.4|21083.3|21071.3|21078.3|21066.3|26
1751296790000|2025-06-30 15:19:50|21078.3|21066.3|21075.2|21063.2|21079.6|21067.6|21074.5|21062.5|4
1751296800000|2025-06-30 15:20:00|21076.4|21064.4|21078.3|21066.3|21078.9|21066.9|21076.4|21064.4|1
1751296810000|2025-06-30 15:20:10|21078.9|21066.9|21074.5|21062.5|21081.4|21069.4|21074.5|21062.5|2
1751296820000|2025-06-30 15:20:20|21075.2|21063.2|21075.8|21063.8|21076.4|21064.4|21075.2|21063.2|0
1751296830000|2025-06-30 15:20:30|21076.5|21064.5|21101.4|21089.4|21101.4|21089.4|21076.5|21064.5|38
1751296840000|2025-06-30 15:20:40|21102.6|21090.6|21100.1|21088.1|21102.6|21090.6|21098.3|21086.3|11
1751296850000|2025-06-30 15:20:50|21101.4|21089.4|21100.1|21088.1|21102.6|21090.6|21100.1|21088.1|2
1751296860000|2025-06-30 15:21:00|21098.9|21086.9|21106.4|21094.4|21106.4|21094.4|21097.6|21085.6|3
1751296870000|2025-06-30 15:21:10|21103.9|21091.9|21103.9|21091.9|21103.9|21091.9|21103.9|21091.9|0
1751296880000|2025-06-30 15:21:20|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|2
1751296890000|2025-06-30 15:21:30|21106.4|21094.4|21108.3|21096.3|21108.3|21096.3|21106.4|21094.4|0
1751296900000|2025-06-30 15:21:40|21108.2|21096.2|21108.2|21096.2|21108.2|21096.2|21108.2|21096.2|0
1751296910000|2025-06-30 15:21:50|21107|21095|21117|21105|21117|21105|21107|21095|7
1751296920000|2025-06-30 15:22:00|21130.1|21118.1|21124.5|21112.5|21130.1|21118.1|21124.5|21112.5|17
1751296930000|2025-06-30 15:22:10|21123.8|21111.8|21118.9|21106.9|21124.5|21112.5|21115.7|21103.7|11
1751296940000|2025-06-30 15:22:20|21119.5|21107.5|21115.1|21103.1|21119.5|21107.5|21113.9|21101.9|7
1751296950000|2025-06-30 15:22:30|21115.7|21103.7|21115.7|21103.7|21115.7|21103.7|21115.7|21103.7|0
1751296960000|2025-06-30 15:22:40|21116.4|21104.4|21111.4|21099.4|21117|21105|21111.4|21099.4|6
1751296970000|2025-06-30 15:22:50|21112|21100|21118.9|21106.9|21120.7|21108.7|21111.3|21099.3|19
1751296980000|2025-06-30 15:23:00|21117|21105|21114.5|21102.5|21117|21105|21114.5|21102.5|4
1751296990000|2025-06-30 15:23:10|21115.1|21103.1|21113.9|21101.9|21115.1|21103.1|21111.4|21099.4|4
1751297000000|2025-06-30 15:23:20|21114.5|21102.5|21115.1|21103.1|21116.4|21104.4|21114.5|21102.5|1
1751297010000|2025-06-30 15:23:30|21116.4|21104.4|21115.1|21103.1|21116.4|21104.4|21115.1|21103.1|0
1751297030000|2025-06-30 15:23:50|21116.4|21104.4|21115.1|21103.1|21116.4|21104.4|21115.1|21103.1|1
1751297040000|2025-06-30 15:24:00|21116.4|21104.4|21115.7|21103.7|21116.4|21104.4|21115.7|21103.7|1
1751297050000|2025-06-30 15:24:10|21115.1|21103.1|21116.4|21104.4|21116.4|21104.4|21115.1|21103.1|0
1751297060000|2025-06-30 15:24:20|21115.1|21103.1|21113.2|21101.2|21115.1|21103.1|21112.6|21100.6|1
1751297070000|2025-06-30 15:24:30|21113.8|21101.8|21111.3|21099.3|21113.8|21101.8|21111.3|21099.3|1
1751297080000|2025-06-30 15:24:40|21112|21100|21112|21100|21112.6|21100.6|21112|21100|6
1751297090000|2025-06-30 15:24:50|21111.3|21099.3|21112.6|21100.6|21112.6|21100.6|21111.3|21099.3|2
1751297100000|2025-06-30 15:25:00|21111.3|21099.3|21107.6|21095.6|21112|21100|21107.6|21095.6|3
1751297110000|2025-06-30 15:25:10|21108.3|21096.3|21107|21095|21112|21100|21107|21095|15
1751297120000|2025-06-30 15:25:20|21104.5|21092.5|21104.5|21092.5|21107|21095|21104.5|21092.5|3
1751297130000|2025-06-30 15:25:30|21103.2|21091.2|21106.4|21094.4|21108.2|21096.2|21103.2|21091.2|12
1751297140000|2025-06-30 15:25:40|21105.1|21093.1|21099.5|21087.5|21105.8|21093.8|21099.5|21087.5|6
1751297150000|2025-06-30 15:25:50|21100.8|21088.8|21100.1|21088.1|21100.8|21088.8|21099.5|21087.5|0
1751297160000|2025-06-30 15:26:00|21099.5|21087.5|21105.1|21093.1|21105.1|21093.1|21098.9|21086.9|2
1751297170000|2025-06-30 15:26:10|21102.6|21090.6|21101.4|21089.4|21103.3|21091.3|21101.4|21089.4|1
1751297180000|2025-06-30 15:26:20|21102.6|21090.6|21102.6|21090.6|21102.6|21090.6|21102.6|21090.6|1
1751297190000|2025-06-30 15:26:30|21103.9|21091.9|21109.5|21097.5|21110.1|21098.1|21103.9|21091.9|5
1751297200000|2025-06-30 15:26:40|21108.3|21096.3|21108.9|21096.9|21110.1|21098.1|21108.3|21096.3|5
1751297210000|2025-06-30 15:26:50|21109.5|21097.5|21109.5|21097.5|21109.5|21097.5|21109.5|21097.5|1
1751297220000|2025-06-30 15:27:00|21108.9|21096.9|21107.6|21095.6|21110.1|21098.1|21107|21095|6
1751297230000|2025-06-30 15:27:10|21108.3|21096.3|21108.3|21096.3|21108.9|21096.9|21107.6|21095.6|1
1751297240000|2025-06-30 15:27:20|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|0
1751297250000|2025-06-30 15:27:30|21108.3|21096.3|21108.3|21096.3|21108.3|21096.3|21108.3|21096.3|0
1751297260000|2025-06-30 15:27:40|21108.9|21096.9|21108.9|21096.9|21108.9|21096.9|21107.6|21095.6|1
1751297270000|2025-06-30 15:27:50|21106.4|21094.4|21106.4|21094.4|21106.4|21094.4|21106.4|21094.4|6
1751297280000|2025-06-30 15:28:00|21105.2|21093.2|21099.5|21087.5|21105.2|21093.2|21099.5|21087.5|19
1751297290000|2025-06-30 15:28:10|21100.2|21088.2|21102.7|21090.7|21103.9|21091.9|21100.2|21088.2|5
1751297300000|2025-06-30 15:28:20|21102|21090|21102.7|21090.7|21103.3|21091.3|21102|21090|1
1751297330000|2025-06-30 15:28:50|21095.2|21083.2|21093.9|21081.9|21095.2|21083.2|21093.9|21081.9|1
1751297340000|2025-06-30 15:29:00|21094.5|21082.5|21095.2|21083.2|21097.7|21085.7|21093.9|21081.9|6
1751297350000|2025-06-30 15:29:10|21093.9|21081.9|21096.4|21084.4|21096.4|21084.4|21093.9|21081.9|7
1751297360000|2025-06-30 15:29:20|21095.2|21083.2|21095.8|21083.8|21095.8|21083.8|21095.2|21083.2|7
1751297370000|2025-06-30 15:29:30|21096.4|21084.4|21094.6|21082.6|21096.4|21084.4|21093.9|21081.9|3
1751297390000|2025-06-30 15:29:50|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|5
1751297400000|2025-06-30 15:30:00|21095.8|21083.8|21093.9|21081.9|21096.4|21084.4|21090.8|21078.8|3
1751297410000|2025-06-30 15:30:10|21093.3|21081.3|21094.6|21082.6|21096.4|21084.4|21092.1|21080.1|5
1751297420000|2025-06-30 15:30:20|21095.8|21083.8|21092.1|21080.1|21097.1|21085.1|21092.1|21080.1|3
1751297430000|2025-06-30 15:30:30|21092|21080|21089.5|21077.5|21092|21080|21089.5|21077.5|0
1751297440000|2025-06-30 15:30:40|21088.9|21076.9|21095.2|21083.2|21097|21085|21088.9|21076.9|4
1751297450000|2025-06-30 15:30:50|21094.5|21082.5|21091.4|21079.4|21094.5|21082.5|21091.4|21079.4|1
1751297460000|2025-06-30 15:31:00|21089.6|21077.6|21097|21085|21097|21085|21088.3|21076.3|4
1751297470000|2025-06-30 15:31:10|21096.4|21084.4|21095.8|21083.8|21099.5|21087.5|21095.2|21083.2|2
1751297480000|2025-06-30 15:31:20|21095.2|21083.2|21103.3|21091.3|21103.3|21091.3|21095.2|21083.2|9
1751297490000|2025-06-30 15:31:30|21101.4|21089.4|21100.2|21088.2|21102|21090|21100.2|21088.2|10
1751297500000|2025-06-30 15:31:40|21099.5|21087.5|21102.7|21090.7|21102.7|21090.7|21099.5|21087.5|2
1751297510000|2025-06-30 15:31:50|21103.3|21091.3|21102.7|21090.7|21105.2|21093.2|21102.7|21090.7|2
1751297520000|2025-06-30 15:32:00|21101.4|21089.4|21103.9|21091.9|21103.9|21091.9|21100.2|21088.2|3
1751297530000|2025-06-30 15:32:10|21100.2|21088.2|21100.8|21088.8|21102|21090|21100.2|21088.2|2
1751297540000|2025-06-30 15:32:20|21095.2|21083.2|21096.4|21084.4|21096.4|21084.4|21095.2|21083.2|3
1751297550000|2025-06-30 15:32:30|21097|21085|21097.7|21085.7|21097.7|21085.7|21097|21085|0
1751297560000|2025-06-30 15:32:40|21097|21085|21090.2|21078.2|21097|21085|21090.2|21078.2|8
1751297570000|2025-06-30 15:32:50|21089.5|21077.5|21091.4|21079.4|21092|21080|21088.9|21076.9|14
1751297580000|2025-06-30 15:33:00|21090.8|21078.8|21088.9|21076.9|21091.4|21079.4|21088.9|21076.9|2
1751297590000|2025-06-30 15:33:10|21088.3|21076.3|21088.9|21076.9|21088.9|21076.9|21088.3|21076.3|0
1751297600000|2025-06-30 15:33:20|21092.7|21080.7|21092|21080|21092.7|21080.7|21092|21080|11
1751297610000|2025-06-30 15:33:30|21092.7|21080.7|21092|21080|21092.7|21080.7|21092|21080|1
1751297620000|2025-06-30 15:33:40|21091.4|21079.4|21087.7|21075.7|21091.4|21079.4|21087.7|21075.7|3
1751297630000|2025-06-30 15:33:50|21086.5|21074.5|21085.2|21073.2|21086.5|21074.5|21085.2|21073.2|4
1751297640000|2025-06-30 15:34:00|21084.6|21072.6|21083.9|21071.9|21084.6|21072.6|21083.3|21071.3|1
1751297650000|2025-06-30 15:34:10|21078.9|21066.9|21076.4|21064.4|21078.9|21066.9|21074.5|21062.5|5
1751297660000|2025-06-30 15:34:20|21075.8|21063.8|21076.4|21064.4|21076.4|21064.4|21075.8|21063.8|2
1751297670000|2025-06-30 15:34:30|21085.2|21073.2|21087.7|21075.7|21088.9|21076.9|21085.2|21073.2|7
1751297680000|2025-06-30 15:34:40|21088.9|21076.9|21091.4|21079.4|21091.4|21079.4|21088.3|21076.3|2
1751297690000|2025-06-30 15:34:50|21092.7|21080.7|21095.2|21083.2|21095.8|21083.8|21092.7|21080.7|3
1751297700000|2025-06-30 15:35:00|21096.4|21084.4|21093.9|21081.9|21096.4|21084.4|21093.9|21081.9|0
1751297710000|2025-06-30 15:35:10|21092|21080|21093.9|21081.9|21093.9|21081.9|21091.4|21079.4|9
1751297720000|2025-06-30 15:35:20|21092|21080|21093.9|21081.9|21093.9|21081.9|21092|21080|1
1751297730000|2025-06-30 15:35:30|21095.8|21083.8|21102|21090|21102|21090|21095.8|21083.8|5
1751297740000|2025-06-30 15:35:40|21101.4|21089.4|21105.8|21093.8|21105.8|21093.8|21098.9|21086.9|4
1751297750000|2025-06-30 15:35:50|21104.5|21092.5|21113.9|21101.9|21113.9|21101.9|21103.9|21091.9|5
1751297760000|2025-06-30 15:36:00|21113.3|21101.3|21113.9|21101.9|21113.9|21101.9|21113.3|21101.3|1
1751297770000|2025-06-30 15:36:10|21112.7|21100.7|21113.3|21101.3|21113.3|21101.3|21112.7|21100.7|4
1751297780000|2025-06-30 15:36:20|21112.7|21100.7|21113.9|21101.9|21113.9|21101.9|21112.7|21100.7|0
1751297790000|2025-06-30 15:36:30|21115.2|21103.2|21110.8|21098.8|21115.8|21103.8|21110.8|21098.8|5
1751297800000|2025-06-30 15:36:40|21112.1|21100.1|21117.7|21105.7|21117.7|21105.7|21110.8|21098.8|11
1751297810000|2025-06-30 15:36:50|21115.8|21103.8|21116.4|21104.4|21117.1|21105.1|21115.2|21103.2|5
1751297820000|2025-06-30 15:37:00|21112.7|21100.7|21103.9|21091.9|21112.7|21100.7|21103.9|21091.9|6
1751297830000|2025-06-30 15:37:10|21105.2|21093.2|21098.9|21086.9|21105.2|21093.2|21098.9|21086.9|1
1751297840000|2025-06-30 15:37:20|21097.1|21085.1|21097.7|21085.7|21097.7|21085.7|21096.4|21084.4|1
1751297850000|2025-06-30 15:37:30|21097.1|21085.1|21096.4|21084.4|21097.7|21085.7|21096.4|21084.4|2
1751297860000|2025-06-30 15:37:40|21097.7|21085.7|21097.7|21085.7|21097.7|21085.7|21097.1|21085.1|1
1751297870000|2025-06-30 15:37:50|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|21095.2|21083.2|10
1751297880000|2025-06-30 15:38:00|21092.7|21080.7|21093.3|21081.3|21096.5|21084.5|21092.7|21080.7|8
1751297890000|2025-06-30 15:38:10|21094|21082|21096.5|21084.5|21096.5|21084.5|21094|21082|0
1751297900000|2025-06-30 15:38:20|21095.2|21083.2|21094|21082|21095.2|21083.2|21094|21082|7
1751297910000|2025-06-30 15:38:30|21095.8|21083.8|21101.5|21089.5|21101.5|21089.5|21095.8|21083.8|10
1751297930000|2025-06-30 15:38:50|21104|21092|21104|21092|21104|21092|21104|21092|2
1751297950000|2025-06-30 15:39:10|21104.6|21092.6|21104|21092|21104.6|21092.6|21104|21092|5
1751297960000|2025-06-30 15:39:20|21100.2|21088.2|21102.7|21090.7|21104.6|21092.6|21100.2|21088.2|12
1751297970000|2025-06-30 15:39:30|21102.1|21090.1|21102.1|21090.1|21102.1|21090.1|21101.5|21089.5|2
1751297980000|2025-06-30 15:39:40|21102.7|21090.7|21097.7|21085.7|21106.5|21094.5|21097.7|21085.7|6
1751297990000|2025-06-30 15:39:50|21097.1|21085.1|21096.5|21084.5|21099|21087|21096.5|21084.5|5
1751298000000|2025-06-30 15:40:00|21095.8|21083.8|21099|21087|21099|21087|21095.8|21083.8|2
1751298020000|2025-06-30 15:40:20|21097.7|21085.7|21091.5|21079.5|21097.7|21085.7|21091.5|21079.5|5
1751298030000|2025-06-30 15:40:30|21090.2|21078.2|21089|21077|21091.5|21079.5|21087.7|21075.7|5
1751298040000|2025-06-30 15:40:40|21087.7|21075.7|21087.7|21075.7|21087.7|21075.7|21087.7|21075.7|1
1751298050000|2025-06-30 15:40:50|21089|21077|21087.7|21075.7|21089|21077|21087.7|21075.7|2
1751298060000|2025-06-30 15:41:00|21087.1|21075.1|21084|21072|21087.1|21075.1|21080.2|21068.2|6
1751298070000|2025-06-30 15:41:10|21081.5|21069.5|21080.2|21068.2|21081.5|21069.5|21080.2|21068.2|1
1751298080000|2025-06-30 15:41:20|21080.8|21068.8|21081.5|21069.5|21081.5|21069.5|21080.8|21068.8|1
1751298090000|2025-06-30 15:41:30|21084|21072|21077.7|21065.7|21084|21072|21077.7|21065.7|43
1751298100000|2025-06-30 15:41:40|21076.5|21064.5|21081.5|21069.5|21081.5|21069.5|21070.9|21058.9|52
1751298110000|2025-06-30 15:41:50|21082.1|21070.1|21082.1|21070.1|21082.7|21070.7|21081.5|21069.5|0
1751298120000|2025-06-30 15:42:00|21080.2|21068.2|21080.8|21068.8|21080.8|21068.8|21080.2|21068.2|2
1751298130000|2025-06-30 15:42:10|21080.2|21068.2|21080.2|21068.2|21080.2|21068.2|21080.2|21068.2|1
1751298140000|2025-06-30 15:42:20|21079|21067|21077.7|21065.7|21079|21067|21076.5|21064.5|5
1751298150000|2025-06-30 15:42:30|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|8
1751298160000|2025-06-30 15:42:40|21074.6|21062.6|21074.6|21062.6|21074.6|21062.6|21074.6|21062.6|2
1751298170000|2025-06-30 15:42:50|21075.2|21063.2|21077.7|21065.7|21080.2|21068.2|21075.2|21063.2|3
1751298180000|2025-06-30 15:43:00|21078.3|21066.3|21077.7|21065.7|21078.3|21066.3|21077.7|21065.7|0
1751298200000|2025-06-30 15:43:20|21076.4|21064.4|21077.1|21065.1|21077.1|21065.1|21075.8|21063.8|2
1751298210000|2025-06-30 15:43:30|21075.8|21063.8|21073.3|21061.3|21075.8|21063.8|21073.3|21061.3|5
1751298220000|2025-06-30 15:43:40|21075.8|21063.8|21074|21062|21075.8|21063.8|21074|21062|4
1751298230000|2025-06-30 15:43:50|21075.2|21063.2|21074|21062|21075.2|21063.2|21074|21062|1
1751298240000|2025-06-30 15:44:00|21072.1|21060.1|21072.7|21060.7|21075.8|21063.8|21069|21057|19
1751298250000|2025-06-30 15:44:10|21075.8|21063.8|21075.8|21063.8|21077.1|21065.1|21075.2|21063.2|3
1751298260000|2025-06-30 15:44:20|21077.1|21065.1|21077.1|21065.1|21077.1|21065.1|21075.8|21063.8|1
1751298270000|2025-06-30 15:44:30|21076.5|21064.5|21087.7|21075.7|21088.3|21076.3|21075.8|21063.8|2
1751298280000|2025-06-30 15:44:40|21087.1|21075.1|21086.4|21074.4|21090.2|21078.2|21085.2|21073.2|11
1751298290000|2025-06-30 15:44:50|21087.7|21075.7|21084.6|21072.6|21087.7|21075.7|21083.9|21071.9|6
1751298300000|2025-06-30 15:45:00|21085.2|21073.2|21081.4|21069.4|21085.2|21073.2|21078.9|21066.9|7
1751298310000|2025-06-30 15:45:10|21082.7|21070.7|21085.8|21073.8|21087|21075|21082.7|21070.7|2
1751298320000|2025-06-30 15:45:20|21086.4|21074.4|21085.8|21073.8|21086.4|21074.4|21085.8|21073.8|3
1751298330000|2025-06-30 15:45:30|21087.7|21075.7|21081.5|21069.5|21087.7|21075.7|21081.5|21069.5|10
1751298340000|2025-06-30 15:45:40|21082.7|21070.7|21081.5|21069.5|21082.7|21070.7|21081.5|21069.5|0
1751298350000|2025-06-30 15:45:50|21081.4|21069.4|21081.5|21069.5|21082.7|21070.7|21081.4|21069.4|9
1751298360000|2025-06-30 15:46:00|21080.8|21068.8|21079.6|21067.6|21080.8|21068.8|21079|21067|6
1751298370000|2025-06-30 15:46:10|21079|21067|21079|21067|21079|21067|21079|21067|0
1751298380000|2025-06-30 15:46:20|21078.3|21066.3|21077.7|21065.7|21078.3|21066.3|21076.5|21064.5|2
1751298390000|2025-06-30 15:46:30|21080.8|21068.8|21081.5|21069.5|21082.7|21070.7|21080.8|21068.8|7
1751298400000|2025-06-30 15:46:40|21082.7|21070.7|21085.2|21073.2|21085.2|21073.2|21082.7|21070.7|6
1751298410000|2025-06-30 15:46:50|21084.6|21072.6|21080.2|21068.2|21084.6|21072.6|21080.2|21068.2|6
1751298420000|2025-06-30 15:47:00|21079.6|21067.6|21080.2|21068.2|21080.2|21068.2|21079.6|21067.6|0
1751298430000|2025-06-30 15:47:10|||||||||4
1751298440000|2025-06-30 15:47:20|21079|21067|21082.1|21070.1|21082.7|21070.7|21079|21067|8
1751298450000|2025-06-30 15:47:30|21082.7|21070.7|21094.6|21082.6|21095.2|21083.2|21082.7|21070.7|5
1751298490000|2025-06-30 15:48:10|21094|21082|21087.1|21075.1|21094|21082|21087.1|21075.1|2
1751298500000|2025-06-30 15:48:20|21088.3|21076.3|21089.6|21077.6|21090.2|21078.2|21088.3|21076.3|3
1751298510000|2025-06-30 15:48:30|21090.2|21078.2|21096.5|21084.5|21096.5|21084.5|21090.2|21078.2|2
1751298520000|2025-06-30 15:48:40|21097.7|21085.7|21094.6|21082.6|21097.7|21085.7|21094.6|21082.6|2
1751298530000|2025-06-30 15:48:50|21095.2|21083.2|21094|21082|21095.2|21083.2|21092.7|21080.7|5
1751298540000|2025-06-30 15:49:00|21093.3|21081.3|21094.6|21082.6|21095.2|21083.2|21092.7|21080.7|2
1751298550000|2025-06-30 15:49:10|21092.1|21080.1|21094.6|21082.6|21094.6|21082.6|21091.5|21079.5|4
1751298570000|2025-06-30 15:49:30|21092.7|21080.7|21094|21082|21094.6|21082.6|21092.7|21080.7|1
1751298580000|2025-06-30 15:49:40|21094.6|21082.6|21092.1|21080.1|21094.6|21082.6|21092.1|21080.1|1
1751298590000|2025-06-30 15:49:50|21093.3|21081.3|21095.8|21083.8|21096.4|21084.4|21093.3|21081.3|3
1751298600000|2025-06-30 15:50:00|21094.6|21082.6|21095.2|21083.2|21095.8|21083.8|21093.9|21081.9|10
1751298610000|2025-06-30 15:50:10|21095.8|21083.8|21095.8|21083.8|21100.2|21088.2|21095.8|21083.8|15
1751298620000|2025-06-30 15:50:20|21097.1|21085.1|21096.4|21084.4|21097.1|21085.1|21096.4|21084.4|1
1751298630000|2025-06-30 15:50:30|21095.8|21083.8|21096.4|21084.4|21096.4|21084.4|21095.8|21083.8|0
1751298640000|2025-06-30 15:50:40|21095.2|21083.2|21092.7|21080.7|21095.2|21083.2|21092.7|21080.7|1
1751298650000|2025-06-30 15:50:50|21094.6|21082.6|21094.6|21082.6|21094.6|21082.6|21093.9|21081.9|4
1751298660000|2025-06-30 15:51:00|21095.2|21083.2|21092.7|21080.7|21095.2|21083.2|21092.7|21080.7|3
1751298670000|2025-06-30 15:51:10|21093.3|21081.3|21092.7|21080.7|21093.3|21081.3|21092.7|21080.7|13
1751298680000|2025-06-30 15:51:20|21093.3|21081.3|21093.3|21081.3|21093.9|21081.9|21092.7|21080.7|10
1751298690000|2025-06-30 15:51:30|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|21092.7|21080.7|5
1751298700000|2025-06-30 15:51:40|21093.3|21081.3|21093.3|21081.3|21093.3|21081.3|21092.7|21080.7|2
1751298710000|2025-06-30 15:51:50|21092.7|21080.7|21092.1|21080.1|21092.7|21080.7|21092.1|21080.1|0
1751298720000|2025-06-30 15:52:00|21093.3|21081.3|21097.7|21085.7|21097.7|21085.7|21093.3|21081.3|1
1751298730000|2025-06-30 15:52:10|21095.2|21083.2|21094.6|21082.6|21096.4|21084.4|21093.9|21081.9|3
1751298740000|2025-06-30 15:52:20|21093.9|21081.9|21093.9|21081.9|21095.2|21083.2|21093.9|21081.9|1
1751298750000|2025-06-30 15:52:30|21084.6|21072.6|21090.2|21078.2|21090.8|21078.8|21084.6|21072.6|3
1751298760000|2025-06-30 15:52:40|21089.6|21077.6|21086.4|21074.4|21089.6|21077.6|21086.4|21074.4|4
1751298780000|2025-06-30 15:53:00|21085.8|21073.8|21087.7|21075.7|21089.5|21077.5|21085.8|21073.8|12
1751298790000|2025-06-30 15:53:10|21087|21075|21085.8|21073.8|21087|21075|21085.2|21073.2|2
1751298800000|2025-06-30 15:53:20|21086.4|21074.4|21086.4|21074.4|21086.4|21074.4|21086.4|21074.4|0
1751298810000|2025-06-30 15:53:30|21085.2|21073.2|21085.8|21073.8|21085.8|21073.8|21085.2|21073.2|3
1751298820000|2025-06-30 15:53:40|21085.2|21073.2|21079.6|21067.6|21085.8|21073.8|21079.6|21067.6|2
1751298830000|2025-06-30 15:53:50|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|21078.3|21066.3|1
1751298840000|2025-06-30 15:54:00|21080.8|21068.8|21078.3|21066.3|21080.8|21068.8|21077|21065|33
1751298850000|2025-06-30 15:54:10|21080.8|21068.8|21077.7|21065.7|21080.8|21068.8|21077.7|21065.7|3
1751298860000|2025-06-30 15:54:20|21079.5|21067.5|21079.5|21067.5|21080.8|21068.8|21079.5|21067.5|10
1751298880000|2025-06-30 15:54:40|21078.9|21066.9|21078.9|21066.9|21078.9|21066.9|21078.9|21066.9|1
1751298900000|2025-06-30 15:55:00|21080.1|21068.1|21078.9|21066.9|21081.4|21069.4|21077.7|21065.7|8
1751298920000|2025-06-30 15:55:20|21080.8|21068.8|21083.9|21071.9|21086.4|21074.4|21080.8|21068.8|7
1751298930000|2025-06-30 15:55:30|21087|21075|21087|21075|21087|21075|21087|21075|1
1751298940000|2025-06-30 15:55:40|21087.7|21075.7|21088.3|21076.3|21088.3|21076.3|21087.7|21075.7|2
1751298960000|2025-06-30 15:56:00|21085.1|21073.1|21085.1|21073.1|21085.1|21073.1|21085.1|21073.1|7
1751298970000|2025-06-30 15:56:10|21084.5|21072.5|21080.1|21068.1|21084.5|21072.5|21079.5|21067.5|11
1751298980000|2025-06-30 15:56:20|21079.5|21067.5|21080.1|21068.1|21081.4|21069.4|21079.5|21067.5|2
1751298990000|2025-06-30 15:56:30|21080.7|21068.7|21080.1|21068.1|21080.7|21068.7|21080.1|21068.1|0
1751299000000|2025-06-30 15:56:40|21080.7|21068.7|21080.7|21068.7|21082.6|21070.6|21080.1|21068.1|0
1751299010000|2025-06-30 15:56:50|21081.4|21069.4|21078.9|21066.9|21081.4|21069.4|21078.3|21066.3|3
1751299030000|2025-06-30 15:57:10|21079.5|21067.5|21081.4|21069.4|21081.4|21069.4|21079.5|21067.5|4
1751299040000|2025-06-30 15:57:20|21080.7|21068.7|21088.3|21076.3|21089.5|21077.5|21080.7|21068.7|9
1751299050000|2025-06-30 15:57:30|21088.9|21076.9|21083.2|21071.2|21088.9|21076.9|21083.2|21071.2|11
1751299060000|2025-06-30 15:57:40|21083.9|21071.9|21083.2|21071.2|21083.9|21071.9|21083.2|21071.2|1
1751299070000|2025-06-30 15:57:50|21083.9|21071.9|21088.2|21076.2|21088.2|21076.2|21083.2|21071.2|4
1751299080000|2025-06-30 15:58:00|21088.9|21076.9|21090.7|21078.7|21091.4|21079.4|21088.2|21076.2|0
1751299090000|2025-06-30 15:58:10|21091.4|21079.4|21095.7|21083.7|21095.7|21083.7|21091.4|21079.4|2
1751299100000|2025-06-30 15:58:20|21093.2|21081.2|21088.9|21076.9|21093.2|21081.2|21088.2|21076.2|4
1751299110000|2025-06-30 15:58:30|21090.1|21078.1|21090.7|21078.7|21090.7|21078.7|21090.1|21078.1|0
1751299120000|2025-06-30 15:58:40|21090.1|21078.1|21085.7|21073.7|21090.1|21078.1|21085.7|21073.7|2
1751299130000|2025-06-30 15:58:50|21086.3|21074.3|21087|21075|21087|21075|21086.3|21074.3|0
1751299160000|2025-06-30 15:59:20|21088.2|21076.2|21090.1|21078.1|21090.7|21078.7|21088.2|21076.2|9
1751299170000|2025-06-30 15:59:30|21090.7|21078.7|21093.2|21081.2|21095.1|21083.1|21090.7|21078.7|2
1751299180000|2025-06-30 15:59:40|21093.9|21081.9|21097.6|21085.6|21097.6|21085.6|21093.9|21081.9|1
1751299190000|2025-06-30 15:59:50|21097|21085|21095.7|21083.7|21102|21090|21095.1|21083.1|13
1751299200000|2025-06-30 16:00:00|21096.3|21084.3|21100.1|21088.1|21100.1|21088.1|21096.3|21084.3|12
1751299210000|2025-06-30 16:00:10|21098.8|21086.8|21093.8|21081.8|21098.8|21086.8|21091.9|21079.9|4
1751299220000|2025-06-30 16:00:20|21094.4|21082.4|21089.4|21077.4|21094.4|21082.4|21089.4|21077.4|3
1751299230000|2025-06-30 16:00:30|21088.8|21076.8|21088.2|21076.2|21088.8|21076.8|21085.1|21073.1|2
1751299240000|2025-06-30 16:00:40|21084.4|21072.4|21086.9|21074.9|21088.8|21076.8|21083.8|21071.8|5
1751299250000|2025-06-30 16:00:50|21087.6|21075.6|21087.6|21075.6|21087.6|21075.6|21087.6|21075.6|0
1751299260000|2025-06-30 16:01:00|21088.2|21076.2|21088.8|21076.8|21091.9|21079.9|21088.2|21076.2|0
1751299270000|2025-06-30 16:01:10|21089.4|21077.4|21092.6|21080.6|21093.8|21081.8|21089.4|21077.4|1
1751299280000|2025-06-30 16:01:20|21091.9|21079.9|21093.8|21081.8|21093.8|21081.8|21090.7|21078.7|1
1751299300000|2025-06-30 16:01:40|||||||||1
1751299310000|2025-06-30 16:01:50|21093.2|21081.2|21092.6|21080.6|21093.2|21081.2|21092.6|21080.6|1
1751299320000|2025-06-30 16:02:00|21095.1|21083.1|21091.9|21079.9|21096.9|21084.9|21091.3|21079.3|2
1751299340000|2025-06-30 16:02:20|21092.6|21080.6|21083.8|21071.8|21092.6|21080.6|21083.8|21071.8|3
1751299350000|2025-06-30 16:02:30|21083.2|21071.2|21082.6|21070.6|21083.2|21071.2|21082.6|21070.6|0
1751299360000|2025-06-30 16:02:40|21081.9|21069.9|21080.7|21068.7|21081.9|21069.9|21080.7|21068.7|1
1751299380000|2025-06-30 16:03:00|21083.2|21071.2|21081.9|21069.9|21084.4|21072.4|21081.9|21069.9|2
1751299390000|2025-06-30 16:03:10|21080.7|21068.7|21080.7|21068.7|21081.3|21069.3|21080.7|21068.7|3
1751299400000|2025-06-30 16:03:20|21080.1|21068.1|21079.4|21067.4|21080.1|21068.1|21079.4|21067.4|1
1751299410000|2025-06-30 16:03:30|||||||||3
1751299430000|2025-06-30 16:03:50|21080.7|21068.7|21080.7|21068.7|21081.3|21069.3|21080.7|21068.7|3
1751299440000|2025-06-30 16:04:00|21080.1|21068.1|21080.7|21068.7|21080.7|21068.7|21080.1|21068.1|1
1751299460000|2025-06-30 16:04:20|21080.1|21068.1|21079.5|21067.5|21082|21070|21079.4|21067.4|5
1751299470000|2025-06-30 16:04:30|21078.8|21066.8|21078.2|21066.2|21080.1|21068.1|21078.2|21066.2|12
1751299480000|2025-06-30 16:04:40|21078.8|21066.8|21082|21070|21082|21070|21078.8|21066.8|3
1751299490000|2025-06-30 16:04:50|21081.4|21069.4|21079.5|21067.5|21081.4|21069.4|21079.5|21067.5|0
1751299500000|2025-06-30 16:05:00|21081.9|21069.9|21087|21075|21088.2|21076.2|21081.9|21069.9|8
1751299510000|2025-06-30 16:05:10|21087.6|21075.6|21089.5|21077.5|21089.5|21077.5|21085.7|21073.7|3
1751299520000|2025-06-30 16:05:20|21088.2|21076.2|21088.9|21076.9|21090.1|21078.1|21088.2|21076.2|3
1751299530000|2025-06-30 16:05:30|21087.6|21075.6|21083.2|21071.2|21087.6|21075.6|21083.2|21071.2|4
1751299540000|2025-06-30 16:05:40|21082.6|21070.6|21082|21070|21082.6|21070.6|21080.1|21068.1|3
1751299550000|2025-06-30 16:05:50|21081.3|21069.3|21081.3|21069.3|21081.3|21069.3|21081.3|21069.3|0
1751299560000|2025-06-30 16:06:00|21080.7|21068.7|21080.1|21068.1|21080.7|21068.7|21080.1|21068.1|0
1751299570000|2025-06-30 16:06:10|21078.2|21066.2|21079.5|21067.5|21079.5|21067.5|21078.2|21066.2|14
1751299590000|2025-06-30 16:06:30|21078.8|21066.8|21080.1|21068.1|21080.1|21068.1|21078.8|21066.8|0
1751299610000|2025-06-30 16:06:50|21080.7|21068.7|21078.8|21066.8|21080.7|21068.7|21078.8|21066.8|3
1751299620000|2025-06-30 16:07:00|21078.2|21066.2|21080.1|21068.1|21082|21070|21078.2|21066.2|1
1751299630000|2025-06-30 16:07:10|||||||||2
1751299640000|2025-06-30 16:07:20|21075.7|21063.7|21075.7|21063.7|21075.7|21063.7|21075.7|21063.7|2
1751299650000|2025-06-30 16:07:30|21077|21065|21078.8|21066.8|21078.8|21066.8|21076.3|21064.3|2
1751299660000|2025-06-30 16:07:40|21077.6|21065.6|21077|21065|21077.6|21065.6|21077|21065|0
1751299680000|2025-06-30 16:08:00|21077.6|21065.6|21081.3|21069.3|21081.3|21069.3|21077.6|21065.6|8
1751299690000|2025-06-30 16:08:10|21080.7|21068.7|21079.5|21067.5|21081.9|21069.9|21077.6|21065.6|2
1751299700000|2025-06-30 16:08:20|21080.1|21068.1|21083.1|21071.1|21083.1|21071.1|21080.1|21068.1|37
1751299710000|2025-06-30 16:08:30|21084.4|21072.4|21089.4|21077.4|21090|21078|21084.4|21072.4|7
1751299720000|2025-06-30 16:08:40|21090|21078|21091.9|21079.9|21092.5|21080.5|21090|21078|2
1751299730000|2025-06-30 16:08:50|21092.5|21080.5|21091.9|21079.9|21092.5|21080.5|21091.9|21079.9|1
1751299740000|2025-06-30 16:09:00|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|21092.5|21080.5|1
1751299760000|2025-06-30 16:09:20|21091.9|21079.9|21091.9|21079.9|21091.9|21079.9|21091.9|21079.9|4
1751299770000|2025-06-30 16:09:30|21090.6|21078.6|21092.5|21080.5|21093.2|21081.2|21090|21078|5
1751299790000|2025-06-30 16:09:50|21093.1|21081.1|21094.4|21082.4|21094.4|21082.4|21093.1|21081.1|2
1751299800000|2025-06-30 16:10:00|21095|21083|21091.9|21079.9|21098.1|21086.1|21091.9|21079.9|12
1751299810000|2025-06-30 16:10:10|21093.1|21081.1|21093.1|21081.1|21093.1|21081.1|21093.1|21081.1|0
1751299820000|2025-06-30 16:10:20|21096.3|21084.3|21094.4|21082.4|21096.3|21084.3|21094.4|21082.4|11
1751299830000|2025-06-30 16:10:30|21099.4|21087.4|21099.4|21087.4|21100|21088|21099.4|21087.4|3
1751299840000|2025-06-30 16:10:40|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|21100.6|21088.6|0
1751299860000|2025-06-30 16:11:00|21098.8|21086.8|21096.9|21084.9|21098.8|21086.8|21095|21083|8
1751299870000|2025-06-30 16:11:10|21098.1|21086.1|21098.8|21086.8|21099.4|21087.4|21097.5|21085.5|1
1751299880000|2025-06-30 16:11:20|21096.9|21084.9|21095|21083|21096.9|21084.9|21095|21083|4
1751299890000|2025-06-30 16:11:30|21095.6|21083.6|21095|21083|21095.6|21083.6|21095|21083|1
1751299900000|2025-06-30 16:11:40|21095.7|21083.7|21096.9|21084.9|21096.9|21084.9|21094.4|21082.4|4
1751299920000|2025-06-30 16:12:00|||||||||2
1751299940000|2025-06-30 16:12:20|21098.7|21086.7|21098.7|21086.7|21098.7|21086.7|21098.7|21086.7|0
1751299950000|2025-06-30 16:12:30|21099.4|21087.4|21103.1|21091.1|21105|21093|21099.4|21087.4|7
1751299960000|2025-06-30 16:12:40|21100|21088|21097.5|21085.5|21100|21088|21096.9|21084.9|1
1751299970000|2025-06-30 16:12:50|21096.9|21084.9|21097.5|21085.5|21098.2|21086.2|21096.9|21084.9|0
1751299990000|2025-06-30 16:13:10|21096.9|21084.9|21096.9|21084.9|21096.9|21084.9|21096.9|21084.9|0
1751300000000|2025-06-30 16:13:20|21097.5|21085.5|21098.8|21086.8|21098.8|21086.8|21097.5|21085.5|2
1751300010000|2025-06-30 16:13:30|21100|21088|21100.7|21088.7|21101.3|21089.3|21099.4|21087.4|24
1751300020000|2025-06-30 16:13:40|||||||||2
1751300030000|2025-06-30 16:13:50|21096.3|21084.3|21096.9|21084.9|21096.9|21084.9|21096.3|21084.3|3
1751300040000|2025-06-30 16:14:00|21095.7|21083.7|21097.5|21085.5|21099.4|21087.4|21095.7|21083.7|12
1751300050000|2025-06-30 16:14:10|21093.2|21081.2|21090.7|21078.7|21093.2|21081.2|21090.7|21078.7|6
1751300060000|2025-06-30 16:14:20|21091.9|21079.9|21095.7|21083.7|21098.8|21086.8|21091.9|21079.9|2
1751300070000|2025-06-30 16:14:30|21096.3|21084.3|21098.2|21086.2|21098.2|21086.2|21096.3|21084.3|0
1751300080000|2025-06-30 16:14:40|21098.8|21086.8|21105.7|21093.7|21106.3|21094.3|21098.2|21086.2|9
1751300090000|2025-06-30 16:14:50|21106.3|21094.3|21107.5|21095.5|21107.5|21095.5|21106.3|21094.3|0
1751300100000|2025-06-30 16:15:00|21106.9|21094.9|21121.3|21109.3|21121.3|21109.3|21106.9|21094.9|15
1751300110000|2025-06-30 16:15:10|21122.5|21110.5|21126.9|21114.9|21126.9|21114.9|21122.5|21110.5|18
1751300120000|2025-06-30 16:15:20|21126.3|21114.3|21128.1|21116.1|21134.4|21122.4|21126.3|21114.3|5
1751300130000|2025-06-30 16:15:30|21129.4|21117.4|21124.4|21112.4|21129.4|21117.4|21121.9|21109.9|11
1751300140000|2025-06-30 16:15:40|21125|21113|21125|21113|21125|21113|21123.7|21111.7|1
1751300150000|2025-06-30 16:15:50|21124.4|21112.4|21125.6|21113.6|21128.1|21116.1|21124.4|21112.4|8
1751300160000|2025-06-30 16:16:00|21127.5|21115.5|21130.6|21118.6|21131.9|21119.9|21127.5|21115.5|7
1751300170000|2025-06-30 16:16:10|21128.8|21116.8|21131.9|21119.9|21137.5|21125.5|21128.8|21116.8|6
1751300180000|2025-06-30 16:16:20|21131.3|21119.3|21126.9|21114.9|21133.1|21121.1|21126.9|21114.9|3
1751300190000|2025-06-30 16:16:30|21127.5|21115.5|21126.9|21114.9|21128.8|21116.8|21124.4|21112.4|6
1751300200000|2025-06-30 16:16:40|21127.5|21115.5|21125.6|21113.6|21128.1|21116.1|21125.6|21113.6|8
1751300210000|2025-06-30 16:16:50|21125|21113|21124.4|21112.4|21128.1|21116.1|21124.4|21112.4|4
1751300220000|2025-06-30 16:17:00|21125|21113|21125.6|21113.6|21126.9|21114.9|21121.3|21109.3|4
1751300230000|2025-06-30 16:17:10|21126.3|21114.3|21126.3|21114.3|21126.9|21114.9|21126.3|21114.3|2
1751300240000|2025-06-30 16:17:20|21125|21113|21126.2|21114.2|21126.9|21114.9|21124.4|21112.4|10
1751300250000|2025-06-30 16:17:30|21125|21113|21130|21118|21130|21118|21125|21113|9
1751300260000|2025-06-30 16:17:40|21131.2|21119.2|21133.1|21121.1|21134.4|21122.4|21131.2|21119.2|4
1751300270000|2025-06-30 16:17:50|21136.2|21124.2|21133.7|21121.7|21136.2|21124.2|21133.7|21121.7|3
1751300280000|2025-06-30 16:18:00|21135|21123|21137.5|21125.5|21137.5|21125.5|21135|21123|2
1751300290000|2025-06-30 16:18:10|21136.8|21124.8|21138.1|21126.1|21139.3|21127.3|21135.6|21123.6|11
1751300300000|2025-06-30 16:18:20|21138.7|21126.7|21138.1|21126.1|21139.3|21127.3|21136.2|21124.2|5
1751300310000|2025-06-30 16:18:30|21133.1|21121.1|21136.8|21124.8|21136.8|21124.8|21132.4|21120.4|9
1751300320000|2025-06-30 16:18:40|21138.7|21126.7|21143|21131|21143|21131|21136.8|21124.8|7
1751300330000|2025-06-30 16:18:50|21141.8|21129.8|21141.8|21129.8|21141.8|21129.8|21139.3|21127.3|14
1751300340000|2025-06-30 16:19:00|21141.2|21129.2|21138.7|21126.7|21141.2|21129.2|21136.2|21124.2|6
1751300350000|2025-06-30 16:19:10|21136.8|21124.8|21138|21126|21139.3|21127.3|21133.7|21121.7|19
1751300360000|2025-06-30 16:19:20|21139.9|21127.9|21142.4|21130.4|21143|21131|21139.9|21127.9|7
1751300370000|2025-06-30 16:19:30|21144.9|21132.9|21144.3|21132.3|21146.8|21134.8|21144.3|21132.3|4
1751300380000|2025-06-30 16:19:40|21143|21131|21136.8|21124.8|21143|21131|21136.8|21124.8|9
1751300390000|2025-06-30 16:19:50|21136.2|21124.2|21138|21126|21138|21126|21134.9|21122.9|18
1751300400000|2025-06-30 16:20:00|21137.4|21125.4|21140.5|21128.5|21141.1|21129.1|21136.1|21124.1|6
1751300410000|2025-06-30 16:20:10|21139.3|21127.3|21146.7|21134.7|21146.7|21134.7|21139.3|21127.3|7
1751300420000|2025-06-30 16:20:20|21146.1|21134.1|21144.9|21132.9|21146.2|21134.2|21144.3|21132.3|68
1751300430000|2025-06-30 16:20:30|21145.5|21133.5|21144.3|21132.3|21146.8|21134.8|21144.3|21132.3|22
1751300440000|2025-06-30 16:20:40|21146.1|21134.1|21149.2|21137.2|21151.1|21139.1|21145.5|21133.5|56
1751300450000|2025-06-30 16:20:50|21150.5|21138.5|21158.6|21146.6|21159.2|21147.2|21149.9|21137.9|10
1751300460000|2025-06-30 16:21:00|21159.2|21147.2|21157.3|21145.3|21163|21151|21157.3|21145.3|11
1751300470000|2025-06-30 16:21:10|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|1
1751300480000|2025-06-30 16:21:20|21153|21141|21152.3|21140.3|21153|21141|21152.3|21140.3|3
1751300490000|2025-06-30 16:21:30|21156.1|21144.1|21159.2|21147.2|21159.2|21147.2|21156.1|21144.1|8
1751300500000|2025-06-30 16:21:40|21161.1|21149.1|21162.3|21150.3|21162.3|21150.3|21161.1|21149.1|11
1751300510000|2025-06-30 16:21:50|21167.3|21155.3|21162.9|21150.9|21167.3|21155.3|21162.9|21150.9|49
1751300520000|2025-06-30 16:22:00|21163.5|21151.5|21161.7|21149.7|21164.2|21152.2|21161.1|21149.1|6
1751300530000|2025-06-30 16:22:10|21162.3|21150.3|21163.6|21151.6|21163.6|21151.6|21161.7|21149.7|3
1751300540000|2025-06-30 16:22:20|21164.2|21152.2|21164.2|21152.2|21164.2|21152.2|21161.1|21149.1|6
1751300550000|2025-06-30 16:22:30|21166.1|21154.1|21166.1|21154.1|21166.1|21154.1|21166.1|21154.1|1
1751300560000|2025-06-30 16:22:40|21167.3|21155.3|21166.1|21154.1|21167.9|21155.9|21163.6|21151.6|9
1751300570000|2025-06-30 16:22:50|21166|21154|21162.9|21150.9|21166|21154|21162.9|21150.9|5
1751300580000|2025-06-30 16:23:00|21159.2|21147.2|21159.8|21147.8|21159.8|21147.8|21157.9|21145.9|25
1751300590000|2025-06-30 16:23:10|21158.6|21146.6|21157.3|21145.3|21159.8|21147.8|21157.3|21145.3|13
1751300600000|2025-06-30 16:23:20|21160.4|21148.4|21164.8|21152.8|21164.8|21152.8|21160.4|21148.4|14
1751300610000|2025-06-30 16:23:30|21165.4|21153.4|21163.6|21151.6|21165.4|21153.4|21163.6|21151.6|3
1751300620000|2025-06-30 16:23:40|21164.8|21152.8|21164.8|21152.8|21164.8|21152.8|21163.6|21151.6|2
1751300630000|2025-06-30 16:23:50|21166.1|21154.1|21171.1|21159.1|21171.1|21159.1|21166.1|21154.1|17
1751300640000|2025-06-30 16:24:00|21171.7|21159.7|21183.6|21171.6|21183.6|21171.6|21171.7|21159.7|16
1751300650000|2025-06-30 16:24:10|21184.2|21172.2|21182.4|21170.4|21184.2|21172.2|21178.6|21166.6|9
1751300660000|2025-06-30 16:24:20|21183.6|21171.6|21176.1|21164.1|21186.1|21174.1|21176.1|21164.1|30
1751300670000|2025-06-30 16:24:30|21176.7|21164.7|21178|21166|21178|21166|21173|21161|20
1751300680000|2025-06-30 16:24:40|21178.7|21166.7|21183.1|21171.1|21183.1|21171.1|21178.7|21166.7|12
1751300690000|2025-06-30 16:24:50|21186.8|21174.8|21186.8|21174.8|21186.8|21174.8|21186.2|21174.2|0
1751300700000|2025-06-30 16:25:00|21186.2|21174.2|21190.6|21178.6|21193.7|21181.7|21186.2|21174.2|13
1751300710000|2025-06-30 16:25:10|21189.9|21177.9|21201.2|21189.2|21201.2|21189.2|21189.9|21177.9|3
1751300720000|2025-06-30 16:25:20|21200.6|21188.6|21193.7|21181.7|21201.8|21189.8|21191.8|21179.8|18
1751300730000|2025-06-30 16:25:30|21194.9|21182.9|21189.9|21177.9|21194.9|21182.9|21189.9|21177.9|4
1751300740000|2025-06-30 16:25:40|21189.3|21177.3|21199.9|21187.9|21201.2|21189.2|21186.2|21174.2|18
1751300750000|2025-06-30 16:25:50|21198.7|21186.7|21197.4|21185.4|21198.7|21186.7|21197.4|21185.4|3
1751300760000|2025-06-30 16:26:00|21199.3|21187.3|21201.2|21189.2|21202.4|21190.4|21194.9|21182.9|28
1751300770000|2025-06-30 16:26:10|21201.8|21189.8|21197.4|21185.4|21203|21191|21191.8|21179.8|12
1751300780000|2025-06-30 16:26:20|21198|21186|21192.4|21180.4|21198.7|21186.7|21192.4|21180.4|13
1751300790000|2025-06-30 16:26:30|21185.5|21173.5|21193|21181|21193.6|21181.6|21183|21171|21
1751300800000|2025-06-30 16:26:40|21193.6|21181.6|21195.5|21183.5|21196.1|21184.1|21193.6|21181.6|4
1751300810000|2025-06-30 16:26:50|21194.9|21182.9|21197.4|21185.4|21203|21191|21193|21181|25
1751300820000|2025-06-30 16:27:00|21200.5|21188.5|21199.3|21187.3|21200.5|21188.5|21198|21186|9
1751300830000|2025-06-30 16:27:10|21198.7|21186.7|21193|21181|21198.7|21186.7|21192.4|21180.4|6
1751300840000|2025-06-30 16:27:20|21193.7|21181.7|21193|21181|21193.7|21181.7|21193|21181|0
1751300850000|2025-06-30 16:27:30|21188.7|21176.7|21194.9|21182.9|21194.9|21182.9|21188.7|21176.7|6
1751300860000|2025-06-30 16:27:40|21195.5|21183.5|21201.8|21189.8|21201.8|21189.8|21195.5|21183.5|4
1751300870000|2025-06-30 16:27:50|21202.4|21190.4|21205.6|21193.6|21205.6|21193.6|21202.4|21190.4|4
1751300880000|2025-06-30 16:28:00|21206.2|21194.2|21200|21188|21209.4|21197.4|21199.4|21187.4|24
1751300890000|2025-06-30 16:28:10|21200.6|21188.6|21203.1|21191.1|21203.1|21191.1|21200.6|21188.6|1
1751300900000|2025-06-30 16:28:20|21201.8|21189.8|21196.2|21184.2|21201.8|21189.8|21193.1|21181.1|10
1751300910000|2025-06-30 16:28:30|21195|21183|21193.7|21181.7|21195|21183|21193.1|21181.1|1
1751300920000|2025-06-30 16:28:40|21194.3|21182.3|21191.8|21179.8|21194.3|21182.3|21189.9|21177.9|11
1751300930000|2025-06-30 16:28:50|21194.3|21182.3|21181.8|21169.8|21194.3|21182.3|21181.8|21169.8|27
1751300940000|2025-06-30 16:29:00|21183|21171|21184.9|21172.9|21186.2|21174.2|21183|21171|2
1751300950000|2025-06-30 16:29:10|21182.4|21170.4|21180.5|21168.5|21182.4|21170.4|21175.5|21163.5|23
1751300960000|2025-06-30 16:29:20|21182.4|21170.4|21187.4|21175.4|21189.9|21177.9|21182.4|21170.4|8
1751300970000|2025-06-30 16:29:30|21188|21176|21189.9|21177.9|21191.8|21179.8|21188|21176|3
1751300980000|2025-06-30 16:29:40|21188.1|21176.1|21187.4|21175.4|21189.3|21177.3|21186.2|21174.2|2
1751300990000|2025-06-30 16:29:50|21189.3|21177.3|21194.3|21182.3|21197.4|21185.4|21189.3|21177.3|18
1751301000000|2025-06-30 16:30:00|21191.8|21179.8|21196.2|21184.2|21198|21186|21191.8|21179.8|6
1751301010000|2025-06-30 16:30:10|21199.3|21187.3|21198.7|21186.7|21199.3|21187.3|21197.4|21185.4|3
1751301020000|2025-06-30 16:30:20|21198|21186|21209.3|21197.3|21209.9|21197.9|21197.4|21185.4|22
1751301030000|2025-06-30 16:30:30|21208|21196|21212.4|21200.4|21212.4|21200.4|21207.4|21195.4|12
1751301040000|2025-06-30 16:30:40|21211.7|21199.7|21219.2|21207.2|21219.9|21207.9|21211.1|21199.1|19
1751301050000|2025-06-30 16:30:50|21219.9|21207.9|21232.4|21220.4|21241.7|21229.7|21219.9|21207.9|25
1751301060000|2025-06-30 16:31:00|21231.7|21219.7|21239.2|21227.2|21239.2|21227.2|21231.7|21219.7|13
1751301070000|2025-06-30 16:31:10|21241.7|21229.7|21244.9|21232.9|21250.5|21238.5|21241.1|21229.1|39
1751301080000|2025-06-30 16:31:20|21245.5|21233.5|21236.7|21224.7|21248.6|21236.6|21236.7|21224.7|18
1751301090000|2025-06-30 16:31:30|21237.4|21225.4|21240.5|21228.5|21241.7|21229.7|21237.4|21225.4|7
1751301100000|2025-06-30 16:31:40|21241.1|21229.1|21241|21229|21243|21231|21236.7|21224.7|10
1751301110000|2025-06-30 16:31:50|21239.8|21227.8|21243.6|21231.6|21244.2|21232.2|21239.8|21227.8|14
1751301120000|2025-06-30 16:32:00|21243|21231|21244.9|21232.9|21248|21236|21240.5|21228.5|10
1751301130000|2025-06-30 16:32:10|21241.7|21229.7|21245.5|21233.5|21245.5|21233.5|21239.2|21227.2|4
1751301140000|2025-06-30 16:32:20|21244.9|21232.9|21245.5|21233.5|21245.5|21233.5|21244.2|21232.2|3
1751301150000|2025-06-30 16:32:30|||||||||1
1751301160000|2025-06-30 16:32:40|21246.1|21234.1|21239.9|21227.9|21246.1|21234.1|21239.9|21227.9|23
1751301170000|2025-06-30 16:32:50|21239.2|21227.2|21245.5|21233.5|21247.3|21235.3|21239.2|21227.2|12
1751301180000|2025-06-30 16:33:00|21246.1|21234.1|21246.7|21234.7|21246.7|21234.7|21245.5|21233.5|12
1751301190000|2025-06-30 16:33:10|21247.3|21235.3|21247.3|21235.3|21247.3|21235.3|21246.7|21234.7|0
1751301200000|2025-06-30 16:33:20|21246.1|21234.1|21246.1|21234.1|21246.1|21234.1|21245.4|21233.4|7
1751301210000|2025-06-30 16:33:30|21247.9|21235.9|21245.4|21233.4|21247.9|21235.9|21244.1|21232.1|7
1751301220000|2025-06-30 16:33:40|21244.8|21232.8|21248.6|21236.6|21248.6|21236.6|21244.8|21232.8|11
1751301230000|2025-06-30 16:33:50|21250.5|21238.5|21251.6|21239.6|21253.6|21241.6|21250.4|21238.4|46
1751301240000|2025-06-30 16:34:00|21239.8|21227.8|21243.5|21231.5|21246.7|21234.7|21237.3|21225.3|18
1751301250000|2025-06-30 16:34:10|21242.9|21230.9|21244.8|21232.8|21244.8|21232.8|21242.3|21230.3|3
1751301260000|2025-06-30 16:34:20|21243.5|21231.5|21241|21229|21243.5|21231.5|21239.8|21227.8|2
1751301270000|2025-06-30 16:34:30|21240.4|21228.4|21238.5|21226.5|21240.4|21228.4|21237.9|21225.9|6
1751301280000|2025-06-30 16:34:40|21240.4|21228.4|21236.7|21224.7|21242.3|21230.3|21236|21224|6
1751301290000|2025-06-30 16:34:50|21236|21224|21236.7|21224.7|21236.7|21224.7|21236|21224|4
1751301300000|2025-06-30 16:35:00|21236.1|21224.1|21245.4|21233.4|21247.3|21235.3|21236.1|21224.1|15
1751301310000|2025-06-30 16:35:10|21246|21234|21242.3|21230.3|21246|21234|21242.3|21230.3|3
1751301320000|2025-06-30 16:35:20|21241.7|21229.7|21237.9|21225.9|21242.3|21230.3|21237.3|21225.3|5
1751301330000|2025-06-30 16:35:30|21239.2|21227.2|21238.5|21226.5|21239.8|21227.8|21238.5|21226.5|1
1751301340000|2025-06-30 16:35:40|21237.9|21225.9|21239.1|21227.1|21239.1|21227.1|21237.9|21225.9|2
1751301350000|2025-06-30 16:35:50|21237.9|21225.9|21242.9|21230.9|21242.9|21230.9|21236.7|21224.7|21
1751301360000|2025-06-30 16:36:00|21243.5|21231.5|21242.9|21230.9|21248.5|21236.5|21241|21229|7
1751301370000|2025-06-30 16:36:10|21243.5|21231.5|21242.2|21230.2|21243.5|21231.5|21242.2|21230.2|3
1751301380000|2025-06-30 16:36:20|21242.8|21230.8|21242.2|21230.2|21243.4|21231.4|21242.2|21230.2|2
1751301390000|2025-06-30 16:36:30|21241.6|21229.6|21241.6|21229.6|21241.6|21229.6|21240.3|21228.3|7
1751301400000|2025-06-30 16:36:40|21240.3|21228.3|21240.3|21228.3|21241|21229|21237.9|21225.9|12
1751301410000|2025-06-30 16:36:50|||||||||1
1751301420000|2025-06-30 16:37:00|21240.9|21228.9|21236.6|21224.6|21242.8|21230.8|21235.3|21223.3|11
1751301430000|2025-06-30 16:37:10|21237.2|21225.2|21237.2|21225.2|21237.2|21225.2|21237.2|21225.2|2
1751301440000|2025-06-30 16:37:20|21237.8|21225.8|21240.3|21228.3|21240.3|21228.3|21237.2|21225.2|9
1751301450000|2025-06-30 16:37:30|21239.1|21227.1|21239.1|21227.1|21239.7|21227.7|21239.1|21227.1|1
1751301460000|2025-06-30 16:37:40|21239.7|21227.7|21242.8|21230.8|21242.8|21230.8|21239.7|21227.7|6
1751301470000|2025-06-30 16:37:50|21243.5|21231.5|21246|21234|21246|21234|21242.8|21230.8|7
1751301480000|2025-06-30 16:38:00|21243.5|21231.5|21243.5|21231.5|21244.1|21232.1|21243.5|21231.5|2
1751301490000|2025-06-30 16:38:10|21247.2|21235.2|21245.3|21233.3|21247.2|21235.2|21245.3|21233.3|7
1751301500000|2025-06-30 16:38:20|21246|21234|21245.4|21233.4|21246|21234|21242.2|21230.2|4
1751301510000|2025-06-30 16:38:30|21246|21234|21245.4|21233.4|21246|21234|21245.4|21233.4|0
1751301520000|2025-06-30 16:38:40|21246|21234|21244.7|21232.7|21246|21234|21244.1|21232.1|2
1751301540000|2025-06-30 16:39:00|21244.1|21232.1|21240.4|21228.4|21244.1|21232.1|21240.4|21228.4|5
1751301550000|2025-06-30 16:39:10|21241|21229|21242.3|21230.3|21242.3|21230.3|21241|21229|1
1751301560000|2025-06-30 16:39:20|21243.5|21231.5|21245.3|21233.3|21246.6|21234.6|21243.5|21231.5|9
1751301570000|2025-06-30 16:39:30|21246|21234|21246|21234|21246|21234|21246|21234|1
1751301580000|2025-06-30 16:39:40|21245.3|21233.3|21250.3|21238.3|21250.3|21238.3|21244.1|21232.1|17
1751301590000|2025-06-30 16:39:50|21249.7|21237.7|21246.6|21234.6|21249.7|21237.7|21246|21234|4
1751301600000|2025-06-30 16:40:00|21247.2|21235.2|21246.6|21234.6|21251|21239|21246.6|21234.6|7
1751301610000|2025-06-30 16:40:10|21247.2|21235.2|21249.1|21237.1|21249.1|21237.1|21243.5|21231.5|13
1751301620000|2025-06-30 16:40:20|21249.7|21237.7|21247.8|21235.8|21249.7|21237.7|21247.8|21235.8|1
1751301630000|2025-06-30 16:40:30|21248.4|21236.4|21249.1|21237.1|21249.1|21237.1|21248.4|21236.4|2
1751301640000|2025-06-30 16:40:40|21251|21239|21248.5|21236.5|21251|21239|21247.8|21235.8|11
1751301650000|2025-06-30 16:40:50|21247.8|21235.8|21247.2|21235.2|21247.9|21235.9|21246.6|21234.6|13
1751301660000|2025-06-30 16:41:00|21246.6|21234.6|21251.6|21239.6|21252.2|21240.2|21246.6|21234.6|20
1751301670000|2025-06-30 16:41:10|21250.3|21238.3|21246.6|21234.6|21250.3|21238.3|21245.3|21233.3|17
1751301680000|2025-06-30 16:41:20|21245.3|21233.3|21227.8|21215.8|21245.3|21233.3|21227.8|21215.8|9
1751301690000|2025-06-30 16:41:30|21230.3|21218.3|21232.2|21220.2|21232.8|21220.8|21230.3|21218.3|7
1751301700000|2025-06-30 16:41:40|21231.6|21219.6|21231.6|21219.6|21231.6|21219.6|21231.6|21219.6|0
1751301710000|2025-06-30 16:41:50|21232.9|21220.9|21227.8|21215.8|21233.5|21221.5|21227.8|21215.8|5
1751301720000|2025-06-30 16:42:00|21228.5|21216.5|21227.8|21215.8|21228.5|21216.5|21227.8|21215.8|10
1751301730000|2025-06-30 16:42:10|21228.5|21216.5|21229.1|21217.1|21230.3|21218.3|21227.8|21215.8|3
1751301740000|2025-06-30 16:42:20|21228.5|21216.5|21227.2|21215.2|21228.5|21216.5|21224.7|21212.7|7
1751301750000|2025-06-30 16:42:30|||||||||2
1751301760000|2025-06-30 16:42:40|21226.5|21214.5|21232.8|21220.8|21233.4|21221.4|21226.5|21214.5|8
1751301770000|2025-06-30 16:42:50|21231|21219|21230.3|21218.3|21231|21219|21230.3|21218.3|6
1751301780000|2025-06-30 16:43:00|21233.5|21221.5|21234.1|21222.1|21234.1|21222.1|21233.5|21221.5|2
1751301790000|2025-06-30 16:43:10|21233.5|21221.5|21231|21219|21233.5|21221.5|21231|21219|3
1751301800000|2025-06-30 16:43:20|21230.3|21218.3|21229.1|21217.1|21230.3|21218.3|21227.2|21215.2|4
1751301810000|2025-06-30 16:43:30|21231.6|21219.6|21241|21229|21241|21229|21231.6|21219.6|4
1751301820000|2025-06-30 16:43:40|21240.3|21228.3|21241.6|21229.6|21244.1|21232.1|21240.3|21228.3|1
1751301830000|2025-06-30 16:43:50|21242.8|21230.8|21231.6|21219.6|21245.3|21233.3|21229.1|21217.1|20
1751301840000|2025-06-30 16:44:00|21232.8|21220.8|21237.9|21225.9|21237.9|21225.9|21231|21219|14
1751301850000|2025-06-30 16:44:10|21240.4|21228.4|21241|21229|21241|21229|21239.1|21227.1|2
1751301860000|2025-06-30 16:44:20|21240.3|21228.3|21231|21219|21240.3|21228.3|21226.6|21214.6|8
1751301870000|2025-06-30 16:44:30|21229.1|21217.1|21232.2|21220.2|21232.2|21220.2|21229.1|21217.1|6
1751301880000|2025-06-30 16:44:40|21231.6|21219.6|21229.7|21217.7|21232.2|21220.2|21229.7|21217.7|2
1751301890000|2025-06-30 16:44:50|21229.1|21217.1|21228.5|21216.5|21231|21219|21228.5|21216.5|6
1751301900000|2025-06-30 16:45:00|21227.8|21215.8|21223.5|21211.5|21227.8|21215.8|21223.5|21211.5|3
1751301910000|2025-06-30 16:45:10|21224.1|21212.1|21223.5|21211.5|21224.1|21212.1|21222.8|21210.8|3
1751301920000|2025-06-30 16:45:20|21224.7|21212.7|21231|21219|21231.6|21219.6|21224.7|21212.7|1
1751301930000|2025-06-30 16:45:30|21231.6|21219.6|21233.5|21221.5|21233.5|21221.5|21231.6|21219.6|2
1751301940000|2025-06-30 16:45:40|21231.6|21219.6|21229.1|21217.1|21232.2|21220.2|21227.2|21215.2|4
1751301950000|2025-06-30 16:45:50|21230.3|21218.3|21230.3|21218.3|21230.3|21218.3|21230.3|21218.3|0
1751301960000|2025-06-30 16:46:00|21229.7|21217.7|21226|21214|21229.7|21217.7|21226|21214|4
1751301970000|2025-06-30 16:46:10|21226.6|21214.6|21226.6|21214.6|21226.6|21214.6|21221.6|21209.6|7
1751301980000|2025-06-30 16:46:20|21227.8|21215.8|21236.6|21224.6|21236.6|21224.6|21227.8|21215.8|8
1751301990000|2025-06-30 16:46:30|21237.2|21225.2|21239.1|21227.1|21239.1|21227.1|21237.2|21225.2|2
1751302000000|2025-06-30 16:46:40|21238.4|21226.4|21238.5|21226.5|21239.1|21227.1|21236|21224|12
1751302010000|2025-06-30 16:46:50|21239.1|21227.1|21238.4|21226.4|21241|21229|21238.4|21226.4|13
1751302020000|2025-06-30 16:47:00|||||||||5
1751302040000|2025-06-30 16:47:20|21237.8|21225.8|21237.8|21225.8|21237.8|21225.8|21237.8|21225.8|0
1751302060000|2025-06-30 16:47:40|21238.4|21226.4|21237.8|21225.8|21238.4|21226.4|21237.8|21225.8|1
1751302070000|2025-06-30 16:47:50|21234.1|21222.1|21232.8|21220.8|21234.7|21222.7|21232.8|21220.8|3
1751302080000|2025-06-30 16:48:00|21233.4|21221.4|21228.4|21216.4|21233.4|21221.4|21227.8|21215.8|5
1751302090000|2025-06-30 16:48:10|21227.8|21215.8|21228.4|21216.4|21228.4|21216.4|21227.8|21215.8|1
1751302100000|2025-06-30 16:48:20|21227.8|21215.8|21223.4|21211.4|21227.8|21215.8|21222.8|21210.8|2
1751302110000|2025-06-30 16:48:30|21222.8|21210.8|21220.9|21208.9|21222.8|21210.8|21219.1|21207.1|8
1751302120000|2025-06-30 16:48:40|||||||||1
1751302140000|2025-06-30 16:49:00|21219.7|21207.7|21220.3|21208.3|21220.3|21208.3|21219.1|21207.1|3
1751302150000|2025-06-30 16:49:10|21220.9|21208.9|21221.5|21209.5|21221.6|21209.6|21218.4|21206.4|24
1751302160000|2025-06-30 16:49:20|21220.9|21208.9|21219.7|21207.7|21220.9|21208.9|21219.7|21207.7|7
1751302170000|2025-06-30 16:49:30|21217.8|21205.8|21218.4|21206.4|21218.4|21206.4|21217.8|21205.8|3
1751302180000|2025-06-30 16:49:40|21217.8|21205.8|21213.4|21201.4|21217.8|21205.8|21213.4|21201.4|14
1751302190000|2025-06-30 16:49:50|21212.8|21200.8|21215.9|21203.9|21216.5|21204.5|21212.8|21200.8|5
1751302200000|2025-06-30 16:50:00|21216.5|21204.5|21225.3|21213.3|21225.3|21213.3|21216.5|21204.5|6
1751302210000|2025-06-30 16:50:10|21225.9|21213.9|21226.5|21214.5|21226.5|21214.5|21225.9|21213.9|10
1751302220000|2025-06-30 16:50:20|21227.2|21215.2|21228.4|21216.4|21229.7|21217.7|21227.2|21215.2|7
1751302230000|2025-06-30 16:50:30|21229|21217|21231.5|21219.5|21231.5|21219.5|21228.4|21216.4|8
1751302240000|2025-06-30 16:50:40|21230.9|21218.9|21230.9|21218.9|21231.5|21219.5|21230.9|21218.9|1
1751302250000|2025-06-30 16:50:50|21229.7|21217.7|21229|21217|21229.7|21217.7|21228.4|21216.4|4
1751302260000|2025-06-30 16:51:00|21230.9|21218.9|21229.7|21217.7|21230.9|21218.9|21229.7|21217.7|0
1751302270000|2025-06-30 16:51:10|21229|21217|21229|21217|21229|21217|21229|21217|0
1751302280000|2025-06-30 16:51:20|21230.3|21218.3|21235.3|21223.3|21235.3|21223.3|21230.3|21218.3|11
1751302290000|2025-06-30 16:51:30|21234.6|21222.6|21235.3|21223.3|21235.3|21223.3|21234|21222|1
1751302300000|2025-06-30 16:51:40|21239|21227|21244|21232|21244|21232|21239|21227|7
1751302310000|2025-06-30 16:51:50|21242.8|21230.8|21237.2|21225.2|21243.4|21231.4|21235.3|21223.3|5
1751302320000|2025-06-30 16:52:00|21236.6|21224.6|21236.6|21224.6|21236.6|21224.6|21236.6|21224.6|7
1751302330000|2025-06-30 16:52:10|21234.1|21222.1|21237.8|21225.8|21237.8|21225.8|21234.1|21222.1|7
1751302340000|2025-06-30 16:52:20|21239.1|21227.1|21240.3|21228.3|21240.3|21228.3|21239.1|21227.1|0
1751302350000|2025-06-30 16:52:30|21242.3|21230.3|21236.6|21224.6|21246.6|21234.6|21236.6|21224.6|13
1751302360000|2025-06-30 16:52:40|21237.2|21225.2|21237.9|21225.9|21239.1|21227.1|21236.6|21224.6|8
1751302370000|2025-06-30 16:52:50|21238.5|21226.5|21239.1|21227.1|21240.4|21228.4|21238.5|21226.5|0
1751302380000|2025-06-30 16:53:00|21239.7|21227.7|21237.9|21225.9|21239.7|21227.7|21232.9|21220.9|17
1751302390000|2025-06-30 16:53:10|21238.5|21226.5|21239.1|21227.1|21239.1|21227.1|21238.5|21226.5|3
1751302400000|2025-06-30 16:53:20|21239.7|21227.7|21237.9|21225.9|21240.4|21228.4|21237.9|21225.9|9
1751302410000|2025-06-30 16:53:30|21238.5|21226.5|21239.1|21227.1|21239.1|21227.1|21238.5|21226.5|0
1751302420000|2025-06-30 16:53:40|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|5
1751302430000|2025-06-30 16:53:50|21239.7|21227.7|21239.1|21227.1|21240.4|21228.4|21239.1|21227.1|2
1751302440000|2025-06-30 16:54:00|21239.7|21227.7|21240.4|21228.4|21242.2|21230.2|21239.7|21227.7|3
1751302450000|2025-06-30 16:54:10|21241.6|21229.6|21241.6|21229.6|21242.2|21230.2|21241.6|21229.6|0
1751302460000|2025-06-30 16:54:20|21242.2|21230.2|21241.6|21229.6|21242.2|21230.2|21241.6|21229.6|1
1751302470000|2025-06-30 16:54:30|21242.2|21230.2|21239.8|21227.8|21242.2|21230.2|21239.8|21227.8|4
1751302480000|2025-06-30 16:54:40|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|21232.9|21220.9|5
1751302490000|2025-06-30 16:54:50|21232.3|21220.3|21231.7|21219.7|21232.9|21220.9|21231.7|21219.7|7
1751302500000|2025-06-30 16:55:00|21231|21219|21231.6|21219.6|21231.7|21219.7|21229.2|21217.2|12
1751302510000|2025-06-30 16:55:10|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|21229.8|21217.8|3
1751302520000|2025-06-30 16:55:20|21231|21219|21231|21219|21231|21219|21231|21219|16
1751302530000|2025-06-30 16:55:30|21231.6|21219.6|21229.8|21217.8|21232.3|21220.3|21229.8|21217.8|3
1751302540000|2025-06-30 16:55:40|21229.1|21217.1|21229.8|21217.8|21230.4|21218.4|21229.1|21217.1|5
1751302550000|2025-06-30 16:55:50|21229.1|21217.1|21229.1|21217.1|21229.1|21217.1|21227.3|21215.3|3
1751302560000|2025-06-30 16:56:00|21229.8|21217.8|21232.3|21220.3|21233.5|21221.5|21229.1|21217.1|10
1751302570000|2025-06-30 16:56:10|21232.9|21220.9|21232.3|21220.3|21233.5|21221.5|21232.3|21220.3|2
1751302580000|2025-06-30 16:56:20|21232.9|21220.9|21232.3|21220.3|21233.5|21221.5|21232.3|21220.3|3
1751302590000|2025-06-30 16:56:30|21231.6|21219.6|21229.1|21217.1|21232.3|21220.3|21229.1|21217.1|6
1751302600000|2025-06-30 16:56:40|21231|21219|21231.6|21219.6|21231.6|21219.6|21231|21219|1
1751302610000|2025-06-30 16:56:50|21231|21219|21227.3|21215.3|21231|21219|21227.3|21215.3|5
1751302620000|2025-06-30 16:57:00|21228.5|21216.5|21227.9|21215.9|21229.1|21217.1|21227.9|21215.9|2
1751302630000|2025-06-30 16:57:10|21228.5|21216.5|21226|21214|21229.1|21217.1|21224.8|21212.8|3
1751302640000|2025-06-30 16:57:20|21226.6|21214.6|21226.6|21214.6|21228.5|21216.5|21226.6|21214.6|3
1751302650000|2025-06-30 16:57:30|21227.2|21215.2|21224.8|21212.8|21227.9|21215.9|21224.2|21212.2|4
1751302660000|2025-06-30 16:57:40|21226|21214|21226.6|21214.6|21226.6|21214.6|21226|21214|0
1751302670000|2025-06-30 16:57:50|21227.3|21215.3|21222.2|21210.2|21227.3|21215.3|21222.2|21210.2|6
1751302680000|2025-06-30 16:58:00|21221.6|21209.6|21221.6|21209.6|21221.6|21209.6|21219.7|21207.7|7
1751302690000|2025-06-30 16:58:10|||||||||1
1751302700000|2025-06-30 16:58:20|21222.2|21210.2|21221|21209|21223.5|21211.5|21219.7|21207.7|4
1751302710000|2025-06-30 16:58:30|21222.2|21210.2|21227.2|21215.2|21227.2|21215.2|21221.6|21209.6|8
1751302720000|2025-06-30 16:58:40|21223.5|21211.5|21222.2|21210.2|21223.5|21211.5|21222.2|21210.2|7
1751302730000|2025-06-30 16:58:50|21221.6|21209.6|21217.9|21205.9|21222.2|21210.2|21217.9|21205.9|6
1751302740000|2025-06-30 16:59:00|21218.5|21206.5|21220.4|21208.4|21222.2|21210.2|21217.9|21205.9|9
1751302750000|2025-06-30 16:59:10|21221|21209|21221|21209|21221|21209|21221|21209|0
1751302760000|2025-06-30 16:59:20|21221.6|21209.6|21221.6|21209.6|21221.6|21209.6|21221.6|21209.6|1
1751302770000|2025-06-30 16:59:30|21222.2|21210.2|21224.7|21212.7|21224.7|21212.7|21222.2|21210.2|1
1751302780000|2025-06-30 16:59:40|21224.1|21212.1|21224.7|21212.7|21224.7|21212.7|21224.1|21212.1|0
1751302790000|2025-06-30 16:59:50|21220.3|21208.3|21222.2|21210.2|21223.5|21211.5|21220.3|21208.3|10
1751302800000|2025-06-30 17:00:00|21220.3|21208.3|21221|21209|21221.6|21209.6|21220.3|21208.3|6
1751302810000|2025-06-30 17:00:10|21220.3|21208.3|21219.7|21207.7|21220.3|21208.3|21219.7|21207.7|0
1751302820000|2025-06-30 17:00:20|21219.1|21207.1|21217.9|21205.9|21219.1|21207.1|21216.6|21204.6|14
1751302830000|2025-06-30 17:00:30|21218.5|21206.5|21226|21214|21227.2|21215.2|21217.9|21205.9|31
1751302840000|2025-06-30 17:00:40|21225.3|21213.3|21226.6|21214.6|21227.2|21215.2|21225.3|21213.3|4
1751302850000|2025-06-30 17:00:50|21224.7|21212.7|21222.2|21210.2|21224.7|21212.7|21222.2|21210.2|3
1751302860000|2025-06-30 17:01:00|21224.7|21212.7|21233.5|21221.5|21234.1|21222.1|21224.7|21212.7|5
1751302870000|2025-06-30 17:01:10|21232.8|21220.8|21232.8|21220.8|21235.3|21223.3|21232.8|21220.8|7
1751302880000|2025-06-30 17:01:20|21234.7|21222.7|21234.1|21222.1|21235.3|21223.3|21234.1|21222.1|1
1751302890000|2025-06-30 17:01:30|21231|21219|21231.6|21219.6|21231.6|21219.6|21230.3|21218.3|10
1751302900000|2025-06-30 17:01:40|21230.3|21218.3|21229.1|21217.1|21230.3|21218.3|21229.1|21217.1|1
1751302910000|2025-06-30 17:01:50|21228.5|21216.5|21229.1|21217.1|21229.1|21217.1|21227.2|21215.2|6
1751302920000|2025-06-30 17:02:00|21228.5|21216.5|21227.8|21215.8|21231.6|21219.6|21227.8|21215.8|2
1751302930000|2025-06-30 17:02:10|21228.4|21216.4|21228.5|21216.5|21229.7|21217.7|21227.8|21215.8|7
1751302940000|2025-06-30 17:02:20|21229.7|21217.7|21229.1|21217.1|21229.7|21217.7|21226.6|21214.6|5
1751302950000|2025-06-30 17:02:30|21228.5|21216.5|21228.5|21216.5|21229.1|21217.1|21228.5|21216.5|2
1751302960000|2025-06-30 17:02:40|21229.1|21217.1|21228.5|21216.5|21229.1|21217.1|21228.5|21216.5|1
1751302970000|2025-06-30 17:02:50|21231.6|21219.6|21231.6|21219.6|21231.6|21219.6|21231.6|21219.6|8
1751302980000|2025-06-30 17:03:00|21232.2|21220.2|21234.1|21222.1|21234.1|21222.1|21231.6|21219.6|2
1751302990000|2025-06-30 17:03:10|21230.4|21218.4|21230.4|21218.4|21230.4|21218.4|21229.1|21217.1|22
1751303000000|2025-06-30 17:03:20|21231|21219|21231.6|21219.6|21231.6|21219.6|21229.8|21217.8|3
1751303010000|2025-06-30 17:03:30|21227.9|21215.9|21226|21214|21227.9|21215.9|21224.1|21212.1|29
1751303020000|2025-06-30 17:03:40|21227.3|21215.3|21226|21214|21227.3|21215.3|21226|21214|4
1751303030000|2025-06-30 17:03:50|21226.7|21214.7|21230.4|21218.4|21230.4|21218.4|21226.7|21214.7|1
1751303040000|2025-06-30 17:04:00|21229.8|21217.8|21228.5|21216.5|21230.4|21218.4|21228.5|21216.5|9
1751303050000|2025-06-30 17:04:10|21227.9|21215.9|21226|21214|21227.9|21215.9|21225.4|21213.4|2
1751303060000|2025-06-30 17:04:20|21226.7|21214.7|21224.2|21212.2|21226.7|21214.7|21222.9|21210.9|4
1751303070000|2025-06-30 17:04:30|21224.8|21212.8|21224.2|21212.2|21224.8|21212.8|21224.2|21212.2|1
1751303090000|2025-06-30 17:04:50|21224.8|21212.8|21223.6|21211.6|21224.8|21212.8|21223.6|21211.6|0
1751303100000|2025-06-30 17:05:00|21222.9|21210.9|21226.7|21214.7|21226.7|21214.7|21222.9|21210.9|11
1751303110000|2025-06-30 17:05:10|21227.3|21215.3|21225.4|21213.4|21227.9|21215.9|21225.4|21213.4|16
1751303120000|2025-06-30 17:05:20|21226.1|21214.1|21225.4|21213.4|21226.1|21214.1|21225.4|21213.4|0
1751303130000|2025-06-30 17:05:30|21226.1|21214.1|21226.1|21214.1|21226.1|21214.1|21226.1|21214.1|0
1751303140000|2025-06-30 17:05:40|21225.4|21213.4|21225.4|21213.4|21225.4|21213.4|21225.4|21213.4|0
1751303150000|2025-06-30 17:05:50|21227.9|21215.9|21226|21214|21227.9|21215.9|21225.4|21213.4|7
1751303160000|2025-06-30 17:06:00|21227.9|21215.9|21227.9|21215.9|21227.9|21215.9|21227.3|21215.3|1
1751303170000|2025-06-30 17:06:10|21229.2|21217.2|21230.4|21218.4|21230.4|21218.4|21228.5|21216.5|10
1751303200000|2025-06-30 17:06:40|21231|21219|21231.7|21219.7|21232.9|21220.9|21231|21219|1
1751303210000|2025-06-30 17:06:50|21232.3|21220.3|21232.9|21220.9|21232.9|21220.9|21232.3|21220.3|2
1751303220000|2025-06-30 17:07:00|21232.3|21220.3|21231.7|21219.7|21232.3|21220.3|21231.7|21219.7|2
1751303230000|2025-06-30 17:07:10|21232.3|21220.3|21236.7|21224.7|21237.9|21225.9|21232.3|21220.3|8
1751303240000|2025-06-30 17:07:20|21235.4|21223.4|21236.1|21224.1|21236.1|21224.1|21235.4|21223.4|0
1751303250000|2025-06-30 17:07:30|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|0
1751303260000|2025-06-30 17:07:40|21233.6|21221.6|21233.6|21221.6|21233.6|21221.6|21233.6|21221.6|3
1751303270000|2025-06-30 17:07:50|21232.9|21220.9|21232.9|21220.9|21233.6|21221.6|21231.7|21219.7|2
1751303280000|2025-06-30 17:08:00|21232.3|21220.3|21235.4|21223.4|21236.7|21224.7|21232.3|21220.3|7
1751303290000|2025-06-30 17:08:10|21237.9|21225.9|21238.5|21226.5|21238.5|21226.5|21235.4|21223.4|5
1751303300000|2025-06-30 17:08:20|21237.9|21225.9|21242.9|21230.9|21244.1|21232.1|21237.9|21225.9|28
1751303310000|2025-06-30 17:08:30|||||||||1
1751303340000|2025-06-30 17:09:00|21242.3|21230.3|21237.9|21225.9|21242.3|21230.3|21236.7|21224.7|10
1751303350000|2025-06-30 17:09:10|21236.7|21224.7|21236|21224|21237.9|21225.9|21236|21224|0
1751303360000|2025-06-30 17:09:20|21233.5|21221.5|21232.9|21220.9|21233.5|21221.5|21232.3|21220.3|17
1751303370000|2025-06-30 17:09:30|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|21232.3|21220.3|0
1751303380000|2025-06-30 17:09:40|21232.9|21220.9|21232.9|21220.9|21232.9|21220.9|21232.9|21220.9|1
1751303400000|2025-06-30 17:10:00|21234.7|21222.7|21237.9|21225.9|21237.9|21225.9|21234.7|21222.7|10
1751303410000|2025-06-30 17:10:10|21236.7|21224.7|21236.7|21224.7|21236.7|21224.7|21236.7|21224.7|1
1751303420000|2025-06-30 17:10:20|21237.3|21225.3|21237.3|21225.3|21237.9|21225.9|21237.3|21225.3|3
1751303430000|2025-06-30 17:10:30|21237.9|21225.9|21236.7|21224.7|21237.9|21225.9|21236.7|21224.7|1
1751303440000|2025-06-30 17:10:40|21236.6|21224.6|21236.6|21224.6|21236.6|21224.6|21236.6|21224.6|0
1751303450000|2025-06-30 17:10:50|21236|21224|21235.4|21223.4|21236|21224|21235.4|21223.4|0
1751303460000|2025-06-30 17:11:00|||||||||1
1751303470000|2025-06-30 17:11:10|21236.6|21224.6|21236.6|21224.6|21236.6|21224.6|21236.6|21224.6|3
1751303480000|2025-06-30 17:11:20|21236|21224|21234.1|21222.1|21236.6|21224.6|21234.1|21222.1|8
1751303490000|2025-06-30 17:11:30|21235.4|21223.4|21237.9|21225.9|21237.9|21225.9|21235.4|21223.4|3
1751303500000|2025-06-30 17:11:40|21240.4|21228.4|21239.1|21227.1|21240.4|21228.4|21239.1|21227.1|3
1751303510000|2025-06-30 17:11:50|21239.8|21227.8|21241.6|21229.6|21244.1|21232.1|21239.8|21227.8|22
1751303520000|2025-06-30 17:12:00|21242.3|21230.3|21242.9|21230.9|21245.4|21233.4|21242.3|21230.3|13
1751303530000|2025-06-30 17:12:10|21242.3|21230.3|21238.5|21226.5|21242.9|21230.9|21238.5|21226.5|5
1751303540000|2025-06-30 17:12:20|21237.9|21225.9|21238.5|21226.5|21238.5|21226.5|21237.9|21225.9|0
1751303570000|2025-06-30 17:12:50|||||||||6
1751303580000|2025-06-30 17:13:00|21237.9|21225.9|21237.9|21225.9|21237.9|21225.9|21237.9|21225.9|0
1751303590000|2025-06-30 17:13:10|21239.1|21227.1|21246.6|21234.6|21246.6|21234.6|21239.1|21227.1|7
1751303600000|2025-06-30 17:13:20|21247.2|21235.2|21257.9|21245.9|21258.5|21246.5|21246.6|21234.6|18
1751303610000|2025-06-30 17:13:30|21257.2|21245.2|21257.2|21245.2|21257.2|21245.2|21257.2|21245.2|1
1751303620000|2025-06-30 17:13:40|21256.6|21244.6|21250.4|21238.4|21256.6|21244.6|21250.4|21238.4|15
1751303630000|2025-06-30 17:13:50|21247.2|21235.2|21244.1|21232.1|21247.2|21235.2|21244.1|21232.1|2
1751303640000|2025-06-30 17:14:00|21243.5|21231.5|21249.7|21237.7|21249.7|21237.7|21241|21229|17
1751303650000|2025-06-30 17:14:10|21251.6|21239.6|21257.2|21245.2|21257.2|21245.2|21251.6|21239.6|18
1751303660000|2025-06-30 17:14:20|21256.6|21244.6|21252.2|21240.2|21256.6|21244.6|21250.4|21238.4|13
1751303670000|2025-06-30 17:14:30|21251.6|21239.6|21247.2|21235.2|21252.2|21240.2|21247.2|21235.2|3
1751303680000|2025-06-30 17:14:40|21245.4|21233.4|21245.4|21233.4|21245.4|21233.4|21245.4|21233.4|1
1751303690000|2025-06-30 17:14:50|21244.7|21232.7|21245.4|21233.4|21245.4|21233.4|21244.7|21232.7|1
1751303700000|2025-06-30 17:15:00|21244.7|21232.7|21247.2|21235.2|21247.2|21235.2|21242.9|21230.9|7
1751303710000|2025-06-30 17:15:10|21246|21234|21254.7|21242.7|21255.3|21243.3|21245.4|21233.4|23
1751303720000|2025-06-30 17:15:20|21254.1|21242.1|21254.7|21242.7|21256|21244|21254.1|21242.1|5
1751303730000|2025-06-30 17:15:30|21255.3|21243.3|21255.3|21243.3|21255.3|21243.3|21255.3|21243.3|0
1751303740000|2025-06-30 17:15:40|21254.7|21242.7|21249.1|21237.1|21254.7|21242.7|21249.1|21237.1|4
1751303750000|2025-06-30 17:15:50|21248.5|21236.5|21248.5|21236.5|21248.5|21236.5|21248.5|21236.5|0
1751303760000|2025-06-30 17:16:00|21246.6|21234.6|21246.6|21234.6|21246.6|21234.6|21241.6|21229.6|12
1751303770000|2025-06-30 17:16:10|21248.5|21236.5|21248.5|21236.5|21248.5|21236.5|21247.8|21235.8|0
1751303780000|2025-06-30 17:16:20|21247.2|21235.2|21243.5|21231.5|21247.2|21235.2|21243.5|21231.5|6
1751303790000|2025-06-30 17:16:30|21244.1|21232.1|21241.6|21229.6|21246.6|21234.6|21241.6|21229.6|5
1751303800000|2025-06-30 17:16:40|21241|21229|21239.1|21227.1|21241|21229|21239.1|21227.1|3
1751303810000|2025-06-30 17:16:50|21236.6|21224.6|21238.4|21226.4|21240.3|21228.3|21236.6|21224.6|32
1751303820000|2025-06-30 17:17:00|21237.2|21225.2|21237.8|21225.8|21237.8|21225.8|21237.2|21225.2|3
1751303830000|2025-06-30 17:17:10|21237.2|21225.2|21234.7|21222.7|21237.2|21225.2|21234.7|21222.7|3
1751303840000|2025-06-30 17:17:20|21235.9|21223.9|21235.9|21223.9|21235.9|21223.9|21235.3|21223.3|1
1751303850000|2025-06-30 17:17:30|21235.3|21223.3|21229.7|21217.7|21235.3|21223.3|21229.7|21217.7|3
1751303860000|2025-06-30 17:17:40|21227.8|21215.8|21225.3|21213.3|21227.8|21215.8|21225.3|21213.3|2
1751303870000|2025-06-30 17:17:50|21224.7|21212.7|21225.3|21213.3|21225.3|21213.3|21224|21212|3
1751303880000|2025-06-30 17:18:00|21222.8|21210.8|21225.3|21213.3|21225.3|21213.3|21222.8|21210.8|7
1751303890000|2025-06-30 17:18:10|21226.5|21214.5|21227.2|21215.2|21227.8|21215.8|21226.5|21214.5|7
1751303900000|2025-06-30 17:18:20|21229.1|21217.1|21228.4|21216.4|21229.1|21217.1|21228.4|21216.4|1
1751303910000|2025-06-30 17:18:30|21227.8|21215.8|21230.9|21218.9|21230.9|21218.9|21227.8|21215.8|3
1751303920000|2025-06-30 17:18:40|21232.2|21220.2|21232.8|21220.8|21232.8|21220.8|21231.6|21219.6|1
1751303930000|2025-06-30 17:18:50|21234|21222|21235.3|21223.3|21235.3|21223.3|21234|21222|4
1751303940000|2025-06-30 17:19:00|21234.7|21222.7|21230.3|21218.3|21234.7|21222.7|21228.4|21216.4|2
1751303950000|2025-06-30 17:19:10|21231.5|21219.5|21232.8|21220.8|21232.8|21220.8|21230.9|21218.9|6
1751303960000|2025-06-30 17:19:20|21234.6|21222.6|21239.7|21227.7|21239.7|21227.7|21234.6|21222.6|3
1751303970000|2025-06-30 17:19:30|21240.3|21228.3|21242.8|21230.8|21242.8|21230.8|21240.3|21228.3|1
1751303990000|2025-06-30 17:19:50|21243.4|21231.4|21242.8|21230.8|21247.8|21235.8|21242.2|21230.2|9
1751304000000|2025-06-30 17:20:00|21243.4|21231.4|21244|21232|21245.2|21233.2|21242.8|21230.8|10
1751304010000|2025-06-30 17:20:10|21245.9|21233.9|21245.9|21233.9|21245.9|21233.9|21245.9|21233.9|1
1751304020000|2025-06-30 17:20:20|21246.5|21234.5|21247.7|21235.7|21247.7|21235.7|21246.5|21234.5|1
1751304030000|2025-06-30 17:20:30|21249.7|21237.7|21254.6|21242.6|21255.2|21243.2|21249.7|21237.7|9
1751304050000|2025-06-30 17:20:50|21257.7|21245.7|21265.2|21253.2|21265.2|21253.2|21257.7|21245.7|9
1751304060000|2025-06-30 17:21:00|21263.3|21251.3|21265.8|21253.8|21265.8|21253.8|21261.4|21249.4|12
1751304070000|2025-06-30 17:21:10|21264.6|21252.6|21264.6|21252.6|21264.6|21252.6|21264.6|21252.6|5
1751304080000|2025-06-30 17:21:20|21263.9|21251.9|21258.9|21246.9|21263.9|21251.9|21258.9|21246.9|2
1751304090000|2025-06-30 17:21:30|21260.8|21248.8|21260.2|21248.2|21260.8|21248.8|21260.2|21248.2|8
1751304100000|2025-06-30 17:21:40|21259.6|21247.6|21262.1|21250.1|21262.1|21250.1|21259.6|21247.6|3
1751304110000|2025-06-30 17:21:50|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|1
1751304120000|2025-06-30 17:22:00|21261.4|21249.4|21260.2|21248.2|21261.4|21249.4|21260.2|21248.2|4
1751304130000|2025-06-30 17:22:10|21259.6|21247.6|21262.1|21250.1|21262.1|21250.1|21259.6|21247.6|0
1751304150000|2025-06-30 17:22:30|21262.7|21250.7|21266.4|21254.4|21268.9|21256.9|21262.7|21250.7|7
1751304160000|2025-06-30 17:22:40|21268.3|21256.3|21268.9|21256.9|21270.2|21258.2|21266.4|21254.4|2
1751304170000|2025-06-30 17:22:50|21269.5|21257.5|21265.8|21253.8|21270.2|21258.2|21265.8|21253.8|3
1751304180000|2025-06-30 17:23:00|21266.4|21254.4|21265.8|21253.8|21266.4|21254.4|21263.9|21251.9|5
1751304190000|2025-06-30 17:23:10|21265.2|21253.2|21267.7|21255.7|21267.7|21255.7|21263.3|21251.3|7
1751304200000|2025-06-30 17:23:20|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|1
1751304210000|2025-06-30 17:23:30|21263.9|21251.9|21263.9|21251.9|21263.9|21251.9|21263.9|21251.9|1
1751304220000|2025-06-30 17:23:40|21263.3|21251.3|21266.4|21254.4|21266.4|21254.4|21261.4|21249.4|3
1751304230000|2025-06-30 17:23:50|21263.9|21251.9|21263.9|21251.9|21263.9|21251.9|21263.9|21251.9|4
1751304240000|2025-06-30 17:24:00|21264.5|21252.5|21268.3|21256.3|21268.9|21256.9|21264.5|21252.5|9
1751304250000|2025-06-30 17:24:10|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|21265.2|21253.2|2
1751304260000|2025-06-30 17:24:20|21265.2|21253.2|21263.9|21251.9|21265.2|21253.2|21263.9|21251.9|2
1751304270000|2025-06-30 17:24:30|21264.5|21252.5|21263.9|21251.9|21265.2|21253.2|21263.9|21251.9|9
1751304280000|2025-06-30 17:24:40|21263.3|21251.3|21263.3|21251.3|21263.3|21251.3|21263.3|21251.3|0
1751304290000|2025-06-30 17:24:50|21263.9|21251.9|21266.4|21254.4|21266.4|21254.4|21263.9|21251.9|2
1751304300000|2025-06-30 17:25:00|21267.6|21255.6|21270.8|21258.8|21270.8|21258.8|21267.6|21255.6|1
1751304310000|2025-06-30 17:25:10|21270.2|21258.2|21268.9|21256.9|21270.2|21258.2|21266.4|21254.4|9
1751304320000|2025-06-30 17:25:20|21269.5|21257.5|21266.4|21254.4|21270.1|21258.1|21266.4|21254.4|16
1751304330000|2025-06-30 17:25:30|21267.6|21255.6|21268.3|21256.3|21268.9|21256.9|21266.4|21254.4|7
1751304340000|2025-06-30 17:25:40|21264.5|21252.5|21266.4|21254.4|21267|21255|21264.5|21252.5|10
1751304350000|2025-06-30 17:25:50|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|3
1751304360000|2025-06-30 17:26:00|21268.9|21256.9|21268.9|21256.9|21268.9|21256.9|21268.9|21256.9|2
1751304370000|2025-06-30 17:26:10|21265.1|21253.1|21269.5|21257.5|21269.5|21257.5|21265.1|21253.1|9
1751304380000|2025-06-30 17:26:20|21268.3|21256.3|21267.6|21255.6|21268.3|21256.3|21267.6|21255.6|0
1751304390000|2025-06-30 17:26:30|21268.3|21256.3|21267.6|21255.6|21268.3|21256.3|21267.6|21255.6|1
1751304400000|2025-06-30 17:26:40|21268.9|21256.9|21268.9|21256.9|21268.9|21256.9|21268.9|21256.9|3
1751304410000|2025-06-30 17:26:50|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|21268.3|21256.3|3
1751304420000|2025-06-30 17:27:00|21268.9|21256.9|21270.1|21258.1|21270.8|21258.8|21268.9|21256.9|9
1751304430000|2025-06-30 17:27:10|21269.5|21257.5|21272|21260|21272|21260|21269.5|21257.5|33
1751304440000|2025-06-30 17:27:20|21267.6|21255.6|21268.2|21256.2|21268.2|21256.2|21267|21255|10
1751304450000|2025-06-30 17:27:30|21267.6|21255.6|21267.6|21255.6|21267.6|21255.6|21267|21255|1
1751304460000|2025-06-30 17:27:40|21268.9|21256.9|21267.6|21255.6|21268.9|21256.9|21267.6|21255.6|7
1751304470000|2025-06-30 17:27:50|21272|21260|21271.4|21259.4|21272|21260|21271.4|21259.4|19
1751304480000|2025-06-30 17:28:00|21272|21260|21267.6|21255.6|21272|21260|21267.6|21255.6|10
1751304490000|2025-06-30 17:28:10|21268.9|21256.9|21268.9|21256.9|21271.4|21259.4|21267.6|21255.6|18
1751304500000|2025-06-30 17:28:20|21268.2|21256.2|21268.9|21256.9|21269.5|21257.5|21268.2|21256.2|0
1751304510000|2025-06-30 17:28:30|21267.6|21255.6|21266.4|21254.4|21267.6|21255.6|21266.4|21254.4|6
1751304520000|2025-06-30 17:28:40|21267|21255|21267|21255|21267|21255|21266.4|21254.4|1
1751304530000|2025-06-30 17:28:50|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|21266.4|21254.4|5
1751304540000|2025-06-30 17:29:00|21265.1|21253.1|21266.4|21254.4|21266.4|21254.4|21265.1|21253.1|6
1751304550000|2025-06-30 17:29:10|21261.4|21249.4|21262|21250|21262.6|21250.6|21261.4|21249.4|12
1751304560000|2025-06-30 17:29:20|21261.4|21249.4|21257.6|21245.6|21263.9|21251.9|21257|21245|52
1751304580000|2025-06-30 17:29:40|21258.2|21246.2|21259.5|21247.5|21259.5|21247.5|21258.2|21246.2|5
1751304590000|2025-06-30 17:29:50|21258.8|21246.8|21258.8|21246.8|21258.8|21246.8|21258.8|21246.8|0
1751304600000|2025-06-30 17:30:00|21257|21245|21257|21245|21257|21245|21255.1|21243.1|5
1751304610000|2025-06-30 17:30:10|21257.6|21245.6|21260.1|21248.1|21260.7|21248.7|21257.6|21245.6|8
1751304620000|2025-06-30 17:30:20|21260.7|21248.7|21262.6|21250.6|21264.5|21252.5|21260.7|21248.7|6
1751304630000|2025-06-30 17:30:30|21263.8|21251.8|21261.3|21249.3|21265.1|21253.1|21261.3|21249.3|2
1751304640000|2025-06-30 17:30:40|21258.8|21246.8|21260.1|21248.1|21260.1|21248.1|21258.8|21246.8|4
1751304650000|2025-06-30 17:30:50|21257|21245|21252.6|21240.6|21257|21245|21251.3|21239.3|8
1751304660000|2025-06-30 17:31:00|21252|21240|21244.5|21232.5|21252|21240|21244.5|21232.5|12
1751304670000|2025-06-30 17:31:10|21243.8|21231.8|21246.3|21234.3|21248.8|21236.8|21243.8|21231.8|12
1751304680000|2025-06-30 17:31:20|21245.7|21233.7|21245.1|21233.1|21245.7|21233.7|21244.5|21232.5|5
1751304690000|2025-06-30 17:31:30|21243.8|21231.8|21242.6|21230.6|21243.8|21231.8|21242.6|21230.6|2
1751304700000|2025-06-30 17:31:40|21244.5|21232.5|21245.1|21233.1|21245.1|21233.1|21243.8|21231.8|3
1751304710000|2025-06-30 17:31:50|21245.7|21233.7|21246.3|21234.3|21247.6|21235.6|21245.7|21233.7|1
1751304720000|2025-06-30 17:32:00|21245.1|21233.1|21247.6|21235.6|21247.6|21235.6|21245.1|21233.1|7
1751304730000|2025-06-30 17:32:10|21246.3|21234.3|21246.3|21234.3|21246.3|21234.3|21245.1|21233.1|2
1751304740000|2025-06-30 17:32:20|21248.8|21236.8|21247.6|21235.6|21249.5|21237.5|21247|21235|11
1751304750000|2025-06-30 17:32:30|21248.8|21236.8|21252.6|21240.6|21252.6|21240.6|21248.8|21236.8|2
1751304770000|2025-06-30 17:32:50|21253.3|21241.3|21250.8|21238.8|21253.3|21241.3|21250.7|21238.7|2
1751304780000|2025-06-30 17:33:00|21250.1|21238.1|21250.8|21238.8|21250.8|21238.8|21250.1|21238.1|1
1751304790000|2025-06-30 17:33:10|21250.1|21238.1|21250.8|21238.8|21250.8|21238.8|21250.1|21238.1|0
1751304800000|2025-06-30 17:33:20|21251.4|21239.4|21252|21240|21252.6|21240.6|21250.1|21238.1|16
1751304810000|2025-06-30 17:33:30|21251.4|21239.4|21253.9|21241.9|21253.9|21241.9|21251.4|21239.4|2
1751304820000|2025-06-30 17:33:40|21253.3|21241.3|21253.9|21241.9|21253.9|21241.9|21253.3|21241.3|4
1751304830000|2025-06-30 17:33:50|21252.6|21240.6|21252.6|21240.6|21253.3|21241.3|21252.6|21240.6|3
1751304840000|2025-06-30 17:34:00|21250.1|21238.1|21250.1|21238.1|21250.8|21238.8|21250.1|21238.1|2
1751304850000|2025-06-30 17:34:10|||||||||9
1751304860000|2025-06-30 17:34:20|21251.4|21239.4|21252.7|21240.7|21252.7|21240.7|21248.9|21236.9|19
1751304870000|2025-06-30 17:34:30|21252|21240|21252|21240|21252|21240|21252|21240|0
1751304880000|2025-06-30 17:34:40|21255.1|21243.1|21257.6|21245.6|21257.6|21245.6|21255.1|21243.1|12
1751304890000|2025-06-30 17:34:50|21257|21245|21258.9|21246.9|21258.9|21246.9|21256.4|21244.4|2
1751304900000|2025-06-30 17:35:00|21258.2|21246.2|21258.2|21246.2|21258.3|21246.3|21257.6|21245.6|4
1751304910000|2025-06-30 17:35:10|21257.6|21245.6|21251.4|21239.4|21258.2|21246.2|21251.4|21239.4|16
1751304920000|2025-06-30 17:35:20|21246.4|21234.4|21245.1|21233.1|21246.4|21234.4|21245.1|21233.1|7
1751304930000|2025-06-30 17:35:30|21246.4|21234.4|21246.4|21234.4|21246.4|21234.4|21246.4|21234.4|27
1751304940000|2025-06-30 17:35:40|21245.7|21233.7|21246.4|21234.4|21247.6|21235.6|21245.7|21233.7|3
1751304950000|2025-06-30 17:35:50|21245.7|21233.7|21243.2|21231.2|21245.7|21233.7|21243.2|21231.2|1
1751304960000|2025-06-30 17:36:00|21241.4|21229.4|21233.9|21221.9|21241.4|21229.4|21233.2|21221.2|30
1751304970000|2025-06-30 17:36:10|21231.4|21219.4|21231.4|21219.4|21231.4|21219.4|21230.1|21218.1|3
1751304980000|2025-06-30 17:36:20|21230.1|21218.1|21230.1|21218.1|21230.1|21218.1|21227.6|21215.6|51
1751304990000|2025-06-30 17:36:30|21228.2|21216.2|21228.2|21216.2|21228.2|21216.2|21228.2|21216.2|0
1751305000000|2025-06-30 17:36:40|21229.5|21217.5|21230.1|21218.1|21230.1|21218.1|21229.5|21217.5|1
1751305010000|2025-06-30 17:36:50|21228.9|21216.9|21227.6|21215.6|21228.9|21216.9|21227.6|21215.6|2
1751305020000|2025-06-30 17:37:00|21226.4|21214.4|21230.1|21218.1|21230.1|21218.1|21226.4|21214.4|5
1751305030000|2025-06-30 17:37:10|21232.6|21220.6|21224.5|21212.5|21232.6|21220.6|21223.8|21211.8|20
1751305040000|2025-06-30 17:37:20|21223.8|21211.8|21226.3|21214.3|21227|21215|21223.8|21211.8|6
1751305050000|2025-06-30 17:37:30|21227|21215|21228.2|21216.2|21228.2|21216.2|21227|21215|6
1751305060000|2025-06-30 17:37:40|21227.6|21215.6|21227.6|21215.6|21227.6|21215.6|21227.6|21215.6|2
1751305070000|2025-06-30 17:37:50|21228.2|21216.2|21227.6|21215.6|21228.2|21216.2|21227.6|21215.6|0
1751305080000|2025-06-30 17:38:00|21227|21215|21224.5|21212.5|21227|21215|21223.8|21211.8|8
1751305090000|2025-06-30 17:38:10|21223.8|21211.8|21223.8|21211.8|21223.8|21211.8|21223.8|21211.8|0
1751305100000|2025-06-30 17:38:20|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|1
1751305110000|2025-06-30 17:38:30|21223.8|21211.8|21223.2|21211.2|21223.8|21211.8|21223.2|21211.2|3
1751305120000|2025-06-30 17:38:40|21225.1|21213.1|21225.1|21213.1|21225.1|21213.1|21225.1|21213.1|14
1751305130000|2025-06-30 17:38:50|21225.7|21213.7|21225.7|21213.7|21225.7|21213.7|21225.7|21213.7|0
1751305140000|2025-06-30 17:39:00|21225.1|21213.1|21221.4|21209.4|21225.1|21213.1|21221.4|21209.4|23
1751305150000|2025-06-30 17:39:10|21220.7|21208.7|21220.7|21208.7|21220.7|21208.7|21220.7|21208.7|4
1751305160000|2025-06-30 17:39:20|21221.4|21209.4|21227|21215|21227|21215|21221.4|21209.4|15
1751305170000|2025-06-30 17:39:30|21227.6|21215.6|21227.6|21215.6|21228.2|21216.2|21227.6|21215.6|18
1751305180000|2025-06-30 17:39:40|21228.9|21216.9|21231.4|21219.4|21232|21220|21228.9|21216.9|4
1751305190000|2025-06-30 17:39:50|21228.9|21216.9|21224.5|21212.5|21228.9|21216.9|21222.6|21210.6|18
1751305200000|2025-06-30 17:40:00|21225.1|21213.1|21226.4|21214.4|21227|21215|21225.1|21213.1|12
1751305210000|2025-06-30 17:40:10|21225.8|21213.8|21222.6|21210.6|21225.8|21213.8|21222.6|21210.6|4
1751305220000|2025-06-30 17:40:20|21223.9|21211.9|21222.7|21210.7|21224.5|21212.5|21222|21210|5
1751305230000|2025-06-30 17:40:30|||||||||1
1751305240000|2025-06-30 17:40:40|21222.6|21210.6|21222.6|21210.6|21222.6|21210.6|21222.6|21210.6|2
1751305250000|2025-06-30 17:40:50|21222|21210|21221.4|21209.4|21222|21210|21221.4|21209.4|16
1751305260000|2025-06-30 17:41:00|21222.6|21210.6|21221.3|21209.3|21222.6|21210.6|21220.7|21208.7|14
1751305270000|2025-06-30 17:41:10|21220.7|21208.7|21220.1|21208.1|21220.7|21208.7|21220.1|21208.1|5
1751305280000|2025-06-30 17:41:20|21221.3|21209.3|21220.1|21208.1|21221.3|21209.3|21219.4|21207.4|20
1751305290000|2025-06-30 17:41:30|21218.8|21206.8|21220|21208|21220|21208|21218.8|21206.8|16
1751305300000|2025-06-30 17:41:40|21221.3|21209.3|21218.8|21206.8|21221.3|21209.3|21217.5|21205.5|9
1751305310000|2025-06-30 17:41:50|21212.5|21200.5|21216.3|21204.3|21216.3|21204.3|21212.5|21200.5|10
1751305320000|2025-06-30 17:42:00|21218.8|21206.8|21219.4|21207.4|21221.3|21209.3|21218.8|21206.8|11
1751305330000|2025-06-30 17:42:10|21220|21208|21220.7|21208.7|21223.2|21211.2|21219.4|21207.4|11
1751305340000|2025-06-30 17:42:20|21220|21208|21218.8|21206.8|21225|21213|21218.8|21206.8|14
1751305350000|2025-06-30 17:42:30|21217.5|21205.5|21214.4|21202.4|21217.5|21205.5|21212.5|21200.5|9
1751305360000|2025-06-30 17:42:40|21212.5|21200.5|21208.8|21196.8|21214.4|21202.4|21202.6|21190.6|16
1751305370000|2025-06-30 17:42:50|21208.2|21196.2|21207.6|21195.6|21208.2|21196.2|21205.7|21193.7|8
1751305380000|2025-06-30 17:43:00|21207|21195|21208.8|21196.8|21208.8|21196.8|21205.7|21193.7|16
1751305390000|2025-06-30 17:43:10|21208.2|21196.2|21206.3|21194.3|21208.8|21196.8|21206.3|21194.3|1
1751305400000|2025-06-30 17:43:20|21205.1|21193.1|21207|21195|21207.6|21195.6|21204.5|21192.5|4
1751305410000|2025-06-30 17:43:30|21205.7|21193.7|21206.3|21194.3|21207|21195|21205.7|21193.7|1
1751305420000|2025-06-30 17:43:40|21206.9|21194.9|21216.9|21204.9|21216.9|21204.9|21206.9|21194.9|26
1751305430000|2025-06-30 17:43:50|21216.3|21204.3|21217.6|21205.6|21217.6|21205.6|21215.1|21203.1|9
1751305440000|2025-06-30 17:44:00|21219.4|21207.4|21223.8|21211.8|21224.4|21212.4|21219.4|21207.4|12
1751305450000|2025-06-30 17:44:10|21222.5|21210.5|21218.2|21206.2|21222.5|21210.5|21217.6|21205.6|11
1751305460000|2025-06-30 17:44:20|21220.1|21208.1|21217.6|21205.6|21220.1|21208.1|21215.7|21203.7|11
1751305470000|2025-06-30 17:44:30|21220.7|21208.7|21220.7|21208.7|21220.7|21208.7|21220.1|21208.1|1
1751305480000|2025-06-30 17:44:40|21220.1|21208.1|21215.7|21203.7|21220.7|21208.7|21214.5|21202.5|4
1751305490000|2025-06-30 17:44:50|21214.5|21202.5|21215.1|21203.1|21215.1|21203.1|21213.2|21201.2|6
1751305500000|2025-06-30 17:45:00|21214.5|21202.5|21213.2|21201.2|21214.5|21202.5|21213.2|21201.2|6
1751305510000|2025-06-30 17:45:10|21212.6|21200.6|21205.1|21193.1|21212.6|21200.6|21202|21190|25
1751305520000|2025-06-30 17:45:20|21204.5|21192.5|21204.5|21192.5|21204.5|21192.5|21203.2|21191.2|8
1751305530000|2025-06-30 17:45:30|21203.8|21191.8|21204.5|21192.5|21205.7|21193.7|21203.2|21191.2|4
1751305540000|2025-06-30 17:45:40|21203.8|21191.8|21204.5|21192.5|21204.5|21192.5|21203.8|21191.8|1
1751305550000|2025-06-30 17:45:50|21203.8|21191.8|21203.9|21191.9|21204.5|21192.5|21203.2|21191.2|3
1751305560000|2025-06-30 17:46:00|21202.6|21190.6|21205.7|21193.7|21205.7|21193.7|21202.6|21190.6|0
1751305570000|2025-06-30 17:46:10|21205.1|21193.1|21202.6|21190.6|21205.1|21193.1|21202.6|21190.6|1
1751305580000|2025-06-30 17:46:20|21202|21190|21200.7|21188.7|21202|21190|21199.5|21187.5|6
1751305590000|2025-06-30 17:46:30|21201.3|21189.3|21201.3|21189.3|21201.3|21189.3|21200.7|21188.7|3
1751305600000|2025-06-30 17:46:40|21202|21190|21208.8|21196.8|21208.8|21196.8|21201.3|21189.3|39
1751305610000|2025-06-30 17:46:50|21212.6|21200.6|21213.8|21201.8|21213.8|21201.8|21212.6|21200.6|8
1751305620000|2025-06-30 17:47:00|21211.3|21199.3|21212.6|21200.6|21213.2|21201.2|21211.3|21199.3|8
1751305630000|2025-06-30 17:47:10|21211.3|21199.3|21208.8|21196.8|21211.3|21199.3|21208.2|21196.2|5
1751305640000|2025-06-30 17:47:20|21208.2|21196.2|21207.6|21195.6|21208.2|21196.2|21207.6|21195.6|28
1751305650000|2025-06-30 17:47:30|21208.2|21196.2|21207.6|21195.6|21208.8|21196.8|21207|21195|6
1751305660000|2025-06-30 17:47:40|21208.2|21196.2|21208.2|21196.2|21208.8|21196.8|21208.2|21196.2|8
1751305670000|2025-06-30 17:47:50|21211.4|21199.4|21213.2|21201.2|21213.9|21201.9|21211.4|21199.4|5
1751305680000|2025-06-30 17:48:00|21213.8|21201.8|21218.8|21206.8|21218.8|21206.8|21213.8|21201.8|5
1751305690000|2025-06-30 17:48:10|21217.6|21205.6|21217.6|21205.6|21217.6|21205.6|21217.6|21205.6|0
1751305700000|2025-06-30 17:48:20|21215.8|21203.8|21216.4|21204.4|21216.4|21204.4|21215.1|21203.1|7
1751305710000|2025-06-30 17:48:30|21217|21205|21215.8|21203.8|21217|21205|21215.1|21203.1|14
1751305720000|2025-06-30 17:48:40|21216.4|21204.4|21216.4|21204.4|21217|21205|21215.8|21203.8|18
1751305730000|2025-06-30 17:48:50|21215.8|21203.8|21220.8|21208.8|21220.8|21208.8|21215.1|21203.1|11
1751305740000|2025-06-30 17:49:00|21220.1|21208.1|21218.3|21206.3|21220.1|21208.1|21218.3|21206.3|10
1751305750000|2025-06-30 17:49:10|21217.6|21205.6|21217.6|21205.6|21218.3|21206.3|21217.6|21205.6|0
1751305760000|2025-06-30 17:49:20|21218.9|21206.9|21218.9|21206.9|21220.1|21208.1|21218.9|21206.9|5
1751305770000|2025-06-30 17:49:30|21215.8|21203.8|21215.8|21203.8|21215.8|21203.8|21215.8|21203.8|6
1751305780000|2025-06-30 17:49:40|21216.4|21204.4|21221.4|21209.4|21221.4|21209.4|21215.1|21203.1|8
1751305790000|2025-06-30 17:49:50|21220.1|21208.1|21220.7|21208.7|21223.3|21211.3|21220.1|21208.1|10
1751305800000|2025-06-30 17:50:00|21220.1|21208.1|21214.5|21202.5|21220.1|21208.1|21214.5|21202.5|6
1751305810000|2025-06-30 17:50:10|21213.9|21201.9|21209.5|21197.5|21213.9|21201.9|21209.5|21197.5|5
1751305820000|2025-06-30 17:50:20|21210.1|21198.1|21210.1|21198.1|21210.7|21198.7|21208.8|21196.8|2
1751305830000|2025-06-30 17:50:30|||||||||3
1751305840000|2025-06-30 17:50:40|21206.4|21194.4|21205.8|21193.8|21206.4|21194.4|21205.8|21193.8|11
1751305850000|2025-06-30 17:50:50|21206.4|21194.4|21205.1|21193.1|21206.4|21194.4|21205.1|21193.1|2
1751305860000|2025-06-30 17:51:00|21203.9|21191.9|21203.2|21191.2|21203.9|21191.9|21202|21190|29
1751305870000|2025-06-30 17:51:10|21203.9|21191.9|21203.9|21191.9|21203.9|21191.9|21203.2|21191.2|2
1751305880000|2025-06-30 17:51:20|21204.5|21192.5|21202.6|21190.6|21204.5|21192.5|21202.6|21190.6|5
1751305890000|2025-06-30 17:51:30|21203.2|21191.2|21207|21195|21207|21195|21203.2|21191.2|20
1751305900000|2025-06-30 17:51:40|21206.4|21194.4|21207.6|21195.6|21208.9|21196.9|21206.4|21194.4|8
1751305910000|2025-06-30 17:51:50|21206.4|21194.4|21207.6|21195.6|21208.2|21196.2|21206.4|21194.4|6
1751305920000|2025-06-30 17:52:00|21207|21195|21205.1|21193.1|21207|21195|21205.1|21193.1|3
1751305930000|2025-06-30 17:52:10|21205.7|21193.7|21206.4|21194.4|21207.6|21195.6|21205.7|21193.7|8
1751305940000|2025-06-30 17:52:20|21204.5|21192.5|21202|21190|21204.5|21192.5|21201.4|21189.4|8
1751305950000|2025-06-30 17:52:30|21202.6|21190.6|21202.6|21190.6|21202.6|21190.6|21202|21190|0
1751305960000|2025-06-30 17:52:40|21203.9|21191.9|21203.9|21191.9|21205.1|21193.1|21203.9|21191.9|9
1751305970000|2025-06-30 17:52:50|21203.2|21191.2|21202.6|21190.6|21203.2|21191.2|21202.6|21190.6|1
1751305980000|2025-06-30 17:53:00|||||||||3
1751305990000|2025-06-30 17:53:10|21205.1|21193.1|21206.3|21194.3|21207.6|21195.6|21205.1|21193.1|34
1751306000000|2025-06-30 17:53:20|21207|21195|21207.6|21195.6|21207.6|21195.6|21206.3|21194.3|2
1751306010000|2025-06-30 17:53:30|21206.3|21194.3|21206.3|21194.3|21207|21195|21206.3|21194.3|12
1751306020000|2025-06-30 17:53:40|21207.6|21195.6|21206.3|21194.3|21209.5|21197.5|21206.3|21194.3|13
1751306030000|2025-06-30 17:53:50|21207|21195|21206.3|21194.3|21207.6|21195.6|21206.3|21194.3|1
1751306040000|2025-06-30 17:54:00|21205.7|21193.7|21208.8|21196.8|21210.1|21198.1|21205.7|21193.7|15
1751306050000|2025-06-30 17:54:10|21210.1|21198.1|21209.5|21197.5|21210.1|21198.1|21209.5|21197.5|9
1751306060000|2025-06-30 17:54:20|21210.1|21198.1|21207.6|21195.6|21210.1|21198.1|21207|21195|19
1751306070000|2025-06-30 17:54:30|21208.8|21196.8|21207.6|21195.6|21210.1|21198.1|21207.6|21195.6|13
1751306080000|2025-06-30 17:54:40|21208.2|21196.2|21207.6|21195.6|21208.2|21196.2|21207.6|21195.6|4
1751306090000|2025-06-30 17:54:50|21205.1|21193.1|21208.2|21196.2|21208.2|21196.2|21205.1|21193.1|43
1751306100000|2025-06-30 17:55:00|21207.6|21195.6|21204.5|21192.5|21207.6|21195.6|21204.5|21192.5|8
1751306110000|2025-06-30 17:55:10|21202.6|21190.6|21203.8|21191.8|21203.8|21191.8|21202|21190|5
1751306120000|2025-06-30 17:55:20|21203.2|21191.2|21206.3|21194.3|21206.3|21194.3|21202|21190|23
1751306130000|2025-06-30 17:55:30|21210.7|21198.7|21220.7|21208.7|21220.7|21208.7|21210.7|21198.7|34
1751306140000|2025-06-30 17:55:40|21220.1|21208.1|21217.6|21205.6|21220.1|21208.1|21217.6|21205.6|4
1751306150000|2025-06-30 17:55:50|21219.4|21207.4|21218.8|21206.8|21221.9|21209.9|21217.6|21205.6|19
1751306160000|2025-06-30 17:56:00|21217.6|21205.6|21218.8|21206.8|21220.1|21208.1|21217.6|21205.6|17
1751306170000|2025-06-30 17:56:10|21218.2|21206.2|21221.3|21209.3|21221.3|21209.3|21217.5|21205.5|21
1751306180000|2025-06-30 17:56:20|21221.9|21209.9|21220|21208|21222.5|21210.5|21220|21208|14
1751306190000|2025-06-30 17:56:30|21216.9|21204.9|21218.8|21206.8|21219.4|21207.4|21215.1|21203.1|53
1751306200000|2025-06-30 17:56:40|21218.2|21206.2|21216.3|21204.3|21218.8|21206.8|21215.1|21203.1|19
1751306210000|2025-06-30 17:56:50|21215.7|21203.7|21213.2|21201.2|21216.3|21204.3|21213.2|21201.2|4
1751306220000|2025-06-30 17:57:00|21212.5|21200.5|21210|21198|21212.5|21200.5|21210|21198|26
1751306230000|2025-06-30 17:57:10|21208.8|21196.8|21210|21198|21211.3|21199.3|21208.8|21196.8|11
1751306240000|2025-06-30 17:57:20|21208.8|21196.8|21206.3|21194.3|21210|21198|21206.3|21194.3|12
1751306250000|2025-06-30 17:57:30|21207.5|21195.5|21208.8|21196.8|21208.8|21196.8|21207.5|21195.5|14
1751306260000|2025-06-30 17:57:40|21208.2|21196.2|21205.7|21193.7|21208.8|21196.8|21205.7|21193.7|3
1751306270000|2025-06-30 17:57:50|21206.3|21194.3|21207.5|21195.5|21207.5|21195.5|21205.7|21193.7|13
1751306280000|2025-06-30 17:58:00|21206.9|21194.9|21209.4|21197.4|21215|21203|21206.9|21194.9|27
1751306290000|2025-06-30 17:58:10|21208.8|21196.8|21209.4|21197.4|21211.3|21199.3|21208.8|21196.8|6
1751306300000|2025-06-30 17:58:20|21208.2|21196.2|21207.5|21195.5|21210|21198|21207.5|21195.5|6
1751306310000|2025-06-30 17:58:30|21210|21198|21208.1|21196.1|21210.6|21198.6|21208.1|21196.1|30
1751306320000|2025-06-30 17:58:40|21208.8|21196.8|21212.5|21200.5|21212.5|21200.5|21207.5|21195.5|29
1751306330000|2025-06-30 17:58:50|21213.1|21201.1|21211.2|21199.2|21213.8|21201.8|21210|21198|24
1751306340000|2025-06-30 17:59:00|21209.9|21197.9|21211.2|21199.2|21211.9|21199.9|21209.9|21197.9|41
1751306350000|2025-06-30 17:59:10|21211.9|21199.9|21215|21203|21216.9|21204.9|21211.9|21199.9|17
1751306360000|2025-06-30 17:59:20|21216.9|21204.9|21211.2|21199.2|21216.9|21204.9|21211.2|21199.2|70
1751306370000|2025-06-30 17:59:30|21210|21198|21204.9|21192.9|21211.9|21199.9|21204.9|21192.9|146
1751306380000|2025-06-30 17:59:40|21203.7|21191.7|21205.5|21193.5|21206.1|21194.1|21203.7|21191.7|172
1751306390000|2025-06-30 17:59:50|21204.9|21192.9|21206.1|21194.1|21206.7|21194.7|21199.7|21187.7|140
1751306400000|2025-06-30 18:00:00|21205.5|21193.5|21203.6|21191.6|21206.8|21194.8|21201.1|21189.1|90
1751306410000|2025-06-30 18:00:10|21201.1|21189.1|21202.3|21190.3|21203|21191|21200.4|21188.4|19
1751306420000|2025-06-30 18:00:20|21203.6|21191.6|21204.2|21192.2|21205.5|21193.5|21202.3|21190.3|22
1751306430000|2025-06-30 18:00:30|21203.6|21191.6|21203.6|21191.6|21204.8|21192.8|21203.6|21191.6|22
1751306440000|2025-06-30 18:00:40|21202.9|21190.9|21205.4|21193.4|21205.4|21193.4|21202.3|21190.3|19
1751306450000|2025-06-30 18:00:50|21206.1|21194.1|21207.3|21195.3|21208.6|21196.6|21202.3|21190.3|20
1751306460000|2025-06-30 18:01:00|21206.1|21194.1|21213.6|21201.6|21214.8|21202.8|21206.1|21194.1|68
1751306470000|2025-06-30 18:01:10|21212.9|21200.9|21213.6|21201.6|21216.1|21204.1|21211|21199|12
1751306480000|2025-06-30 18:01:20|21212.3|21200.3|21208.6|21196.6|21212.3|21200.3|21207.3|21195.3|54
1751306490000|2025-06-30 18:01:30|21209.8|21197.8|21209.2|21197.2|21212.9|21200.9|21209.2|21197.2|15
1751306500000|2025-06-30 18:01:40|21208.5|21196.5|21209.2|21197.2|21211.7|21199.7|21208.5|21196.5|10
1751306510000|2025-06-30 18:01:50|21208.5|21196.5|21211.7|21199.7|21212.3|21200.3|21208.5|21196.5|5
1751306520000|2025-06-30 18:02:00|21214.2|21202.2|21212.3|21200.3|21214.2|21202.2|21211.7|21199.7|8
1751306530000|2025-06-30 18:02:10|21212.9|21200.9|21216|21204|21216.7|21204.7|21212.9|21200.9|4
1751306540000|2025-06-30 18:02:20|21216.7|21204.7|21219.2|21207.2|21220.4|21208.4|21216.7|21204.7|17
1751306550000|2025-06-30 18:02:30|21217.9|21205.9|21219.2|21207.2|21219.2|21207.2|21216.7|21204.7|8
1751306560000|2025-06-30 18:02:40|21218.5|21206.5|21217.9|21205.9|21219.8|21207.8|21217.9|21205.9|2
1751306570000|2025-06-30 18:02:50|21217.3|21205.3|21214.8|21202.8|21217.3|21205.3|21214.8|21202.8|13
1751306580000|2025-06-30 18:03:00|21213.5|21201.5|21214.2|21202.2|21214.9|21202.9|21213.5|21201.5|118
1751306590000|2025-06-30 18:03:10|21213.6|21201.6|21214.8|21202.8|21214.8|21202.8|21213.6|21201.6|5
1751306600000|2025-06-30 18:03:20|21213.6|21201.6|21215.5|21203.5|21215.5|21203.5|21213.6|21201.6|9
1751306610000|2025-06-30 18:03:30|21214.9|21202.9|21217.4|21205.4|21217.4|21205.4|21214.9|21202.9|26
1751306620000|2025-06-30 18:03:40|21218|21206|21217.4|21205.4|21218|21206|21217.4|21205.4|6
1751306630000|2025-06-30 18:03:50|21215.4|21203.4|21214.2|21202.2|21215.4|21203.4|21211.7|21199.7|11
1751306640000|2025-06-30 18:04:00|21213.6|21201.6|21212.3|21200.3|21213.6|21201.6|21211.7|21199.7|12
1751306650000|2025-06-30 18:04:10|21211.7|21199.7|21209.2|21197.2|21211.7|21199.7|21208.6|21196.6|12
1751306660000|2025-06-30 18:04:20|21210.5|21198.5|21212.3|21200.3|21212.9|21200.9|21207.9|21195.9|14
1751306670000|2025-06-30 18:04:30|21211.7|21199.7|21214.8|21202.8|21215.4|21203.4|21211.7|21199.7|18
1751306680000|2025-06-30 18:04:40|21214.2|21202.2|21215.5|21203.5|21216.1|21204.1|21212.9|21200.9|14
1751306690000|2025-06-30 18:04:50|21214.8|21202.8|21215.5|21203.5|21215.5|21203.5|21213|21201|17
1751376600000|2025-07-01 13:30:00|20999.1|20987.1|20930.7|20918.7|21005.7|20993.7|20930.7|20918.7|203
1751376610000|2025-07-01 13:30:10|20930|20918|20997|20985|21001.3|20989.3|20920.8|20908.8|121
1751376620000|2025-07-01 13:30:20|20998.3|20986.3|21049.2|21037.2|21059.3|21047.3|20998.3|20986.3|70
1751376630000|2025-07-01 13:30:30|21051.2|21039.2|21043.7|21031.7|21051.2|21039.2|21036.9|21024.9|48
1751376640000|2025-07-01 13:30:40|21044.3|21032.3|21042.5|21030.5|21055.6|21043.6|21041.8|21029.8|57
1751376650000|2025-07-01 13:30:50|21043.7|21031.7|21045.8|21033.8|21048.9|21036.9|21041.2|21029.2|89
1751376660000|2025-07-01 13:31:00|21044.5|21032.5|21032|21020|21045.8|21033.8|21004.6|20992.6|57
1751376670000|2025-07-01 13:31:10|21032.6|21020.6|21080|21068|21080|21068|21032.6|21020.6|41
1751376680000|2025-07-01 13:31:20|21080.7|21068.7|21088.3|21076.3|21090.8|21078.8|21067|21055|50
1751376690000|2025-07-01 13:31:30|21089.6|21077.6|21080.9|21068.9|21092.1|21080.1|21080.9|21068.9|80
1751376700000|2025-07-01 13:31:40|21082.1|21070.1|21089.6|21077.6|21092.1|21080.1|21080.8|21068.8|41
1751376710000|2025-07-01 13:31:50|21089.1|21077.1|21079.6|21067.6|21089.1|21077.1|21073.4|21061.4|53
1751376720000|2025-07-01 13:32:00|21080.4|21068.4|21075.4|21063.4|21081|21069|21073.5|21061.5|63
1751376730000|2025-07-01 13:32:10|21073.5|21061.5|21065|21053|21073.6|21061.6|21063.7|21051.7|128
1751376740000|2025-07-01 13:32:20|21061.9|21049.9|21058.1|21046.1|21063.1|21051.1|21055|21043|25
1751376750000|2025-07-01 13:32:30|21058.7|21046.7|21048.1|21036.1|21058.7|21046.7|21048.1|21036.1|55
1751376760000|2025-07-01 13:32:40|21048.7|21036.7|21053.1|21041.1|21053.1|21041.1|21047.5|21035.5|13
1751376770000|2025-07-01 13:32:50|21055|21043|21070|21058|21070|21058|21055|21043|27
1751376780000|2025-07-01 13:33:00|21072.5|21060.5|21079.4|21067.4|21081.9|21069.9|21068.1|21056.1|36
1751376790000|2025-07-01 13:33:10|21080|21068|21076.9|21064.9|21081.2|21069.2|21071.2|21059.2|11
1751376800000|2025-07-01 13:33:20|21075|21063|21071.2|21059.2|21078|21066|21066.9|21054.9|66
1751376810000|2025-07-01 13:33:30|21071.8|21059.8|21098.1|21086.1|21098.1|21086.1|21071.8|21059.8|47
1751376820000|2025-07-01 13:33:40|21097.4|21085.4|21100.6|21088.6|21104.9|21092.9|21097.4|21085.4|17
1751376830000|2025-07-01 13:33:50|21098.7|21086.7|21076.2|21064.2|21115.5|21103.5|21074.9|21062.9|43
1751376840000|2025-07-01 13:34:00|21076.7|21064.7|21084.9|21072.9|21087.4|21075.4|21073.7|21061.7|21
1751376850000|2025-07-01 13:34:10|21089.9|21077.9|21099.2|21087.2|21099.9|21087.9|21089.9|21077.9|69
1751376860000|2025-07-01 13:34:20|21099.8|21087.8|21106.7|21094.7|21112.4|21100.4|21099.8|21087.8|16
1751376870000|2025-07-01 13:34:30|21107.3|21095.3|21109.9|21097.9|21117.4|21105.4|21107.3|21095.3|17
1751376880000|2025-07-01 13:34:40|21111.1|21099.1|21124.9|21112.9|21124.9|21112.9|21111.1|21099.1|26
1751376890000|2025-07-01 13:34:50|21126.1|21114.1|21136.7|21124.7|21136.7|21124.7|21124.2|21112.2|17
1751376900000|2025-07-01 13:35:00|21139.8|21127.8|21147.9|21135.9|21148.5|21136.5|21132.3|21120.3|41
1751376910000|2025-07-01 13:35:10|21149.1|21137.1|21142.3|21130.3|21156.6|21144.6|21140.4|21128.4|33
1751376920000|2025-07-01 13:35:20|21141.7|21129.7|21119.7|21107.7|21144.1|21132.1|21119.1|21107.1|42
1751376930000|2025-07-01 13:35:30|21118.4|21106.4|21103.5|21091.5|21118.4|21106.4|21103.5|21091.5|43
1751376940000|2025-07-01 13:35:40|21102.2|21090.2|21086.8|21074.8|21102.3|21090.3|21083.1|21071.1|56
1751376950000|2025-07-01 13:35:50|21089.3|21077.3|21085|21073|21096.2|21084.2|21085|21073|31
1751376960000|2025-07-01 13:36:00|21084.4|21072.4|21087.5|21075.5|21087.5|21075.5|21084.4|21072.4|9
1751376970000|2025-07-01 13:36:10|21086.9|21074.9|21086.9|21074.9|21086.9|21074.9|21083.8|21071.8|18
1751376980000|2025-07-01 13:36:20|21087.5|21075.5|21073|21061|21087.5|21075.5|21072.5|21060.5|24
1751376990000|2025-07-01 13:36:30|21073.7|21061.7|21086.2|21074.2|21086.2|21074.2|21073.7|21061.7|15
1751377000000|2025-07-01 13:36:40|21087.5|21075.5|21084.9|21072.9|21089.9|21077.9|21082.4|21070.4|10
1751377010000|2025-07-01 13:36:50|21087.4|21075.4|21086.7|21074.7|21091.1|21079.1|21085.5|21073.5|24
1751377020000|2025-07-01 13:37:00|21087.9|21075.9|21098|21086|21098|21086|21087.9|21075.9|9
1751377030000|2025-07-01 13:37:10|21098.6|21086.6|21098|21086|21105.5|21093.5|21097.5|21085.5|34
1751377040000|2025-07-01 13:37:20|21097.5|21085.5|21097.5|21085.5|21098.6|21086.6|21090|21078|14
1751377050000|2025-07-01 13:37:30|21096.8|21084.8|21096.2|21084.2|21098|21086|21087.5|21075.5|25
1751377060000|2025-07-01 13:37:40|21095.5|21083.5|21091.9|21079.9|21096.3|21084.3|21089.4|21077.4|22
1751377070000|2025-07-01 13:37:50|21091.3|21079.3|21093.2|21081.2|21093.8|21081.8|21090.7|21078.7|8
1751377080000|2025-07-01 13:38:00|21093.8|21081.8|21092.6|21080.6|21101.3|21089.3|21092.6|21080.6|6
1751377090000|2025-07-01 13:38:10|21093.2|21081.2|21096.9|21084.9|21096.9|21084.9|21093.2|21081.2|22
1751377100000|2025-07-01 13:38:20|21093.8|21081.8|21094.4|21082.4|21095|21083|21088.8|21076.8|18
1751377110000|2025-07-01 13:38:30|21095|21083|21091.3|21079.3|21095|21083|21088.2|21076.2|16
1751377120000|2025-07-01 13:38:40|21089.5|21077.5|21082|21070|21089.5|21077.5|21081.4|21069.4|27
1751377130000|2025-07-01 13:38:50|21083.3|21071.3|21080.9|21068.9|21085.2|21073.2|21080.3|21068.3|23
1751377140000|2025-07-01 13:39:00|21075.3|21063.3|21082.1|21070.1|21082.8|21070.8|21075.3|21063.3|37
1751377150000|2025-07-01 13:39:10|21082.7|21070.7|21076.5|21064.5|21083.4|21071.4|21074.6|21062.6|21
1751377160000|2025-07-01 13:39:20|21077.1|21065.1|21085.3|21073.3|21085.3|21073.3|21077.1|21065.1|8
1751377170000|2025-07-01 13:39:30|21084.8|21072.8|21083.4|21071.4|21085.3|21073.3|21083.4|21071.4|10
1751377180000|2025-07-01 13:39:40|21084.8|21072.8|21080.9|21068.9|21088.4|21076.4|21080.9|21068.9|24
1751377190000|2025-07-01 13:39:50|21080.3|21068.3|21083.4|21071.4|21084.7|21072.7|21080.3|21068.3|9
1751377200000|2025-07-01 13:40:00|21084|21072|21079.2|21067.2|21085.3|21073.3|21077.9|21065.9|29
1751377210000|2025-07-01 13:40:10|21077.3|21065.3|21087.9|21075.9|21093.5|21081.5|21077.3|21065.3|28
1751377220000|2025-07-01 13:40:20|21088.5|21076.5|21091|21079|21091|21079|21082.9|21070.9|7
1751377230000|2025-07-01 13:40:30|21092.8|21080.8|21080.3|21068.3|21093.5|21081.5|21079.1|21067.1|19
1751377240000|2025-07-01 13:40:40|21080.9|21068.9|21087.8|21075.8|21088.4|21076.4|21080.9|21068.9|13
1751377250000|2025-07-01 13:40:50|21088.4|21076.4|21077.8|21065.8|21090.9|21078.9|21077.8|21065.8|6
1751377260000|2025-07-01 13:41:00|21077.2|21065.2|21078.5|21066.5|21081.6|21069.6|21077.2|21065.2|16
1751377270000|2025-07-01 13:41:10|21079.7|21067.7|21079.7|21067.7|21079.7|21067.7|21079.2|21067.2|2
1751377280000|2025-07-01 13:41:20|21079.2|21067.2|21083.5|21071.5|21083.5|21071.5|21076.1|21064.1|48
1751377290000|2025-07-01 13:41:30|21084.7|21072.7|21084.2|21072.2|21087.2|21075.2|21084.2|21072.2|3
1751377300000|2025-07-01 13:41:40|21082.2|21070.2|21084.7|21072.7|21086.7|21074.7|21082.2|21070.2|22
1751377310000|2025-07-01 13:41:50|21086.1|21074.1|21082.9|21070.9|21086.7|21074.7|21079.2|21067.2|11
1751377320000|2025-07-01 13:42:00|21081.7|21069.7|21083.4|21071.4|21083.4|21071.4|21081.7|21069.7|17
1751377330000|2025-07-01 13:42:10|21082.8|21070.8|21078.5|21066.5|21083.4|21071.4|21078.5|21066.5|6
1751377340000|2025-07-01 13:42:20|21076|21064|21076.6|21064.6|21076.6|21064.6|21075.3|21063.3|2
1751377350000|2025-07-01 13:42:30|21076|21064|21072.9|21060.9|21076|21064|21072.9|21060.9|11
1751377360000|2025-07-01 13:42:40|21072.3|21060.3|21076.1|21064.1|21076.1|21064.1|21072.3|21060.3|12
1751377370000|2025-07-01 13:42:50|21077.3|21065.3|21078.6|21066.6|21078.6|21066.6|21077.3|21065.3|8
1751377380000|2025-07-01 13:43:00|21078|21066|21076.8|21064.8|21084.9|21072.9|21076.2|21064.2|47
1751377390000|2025-07-01 13:43:10|21080|21068|21083.7|21071.7|21083.8|21071.8|21079.3|21067.3|12
1751377400000|2025-07-01 13:43:20|21081.8|21069.8|21085.6|21073.6|21090.6|21078.6|21081.8|21069.8|21
1751377410000|2025-07-01 13:43:30|21082.5|21070.5|21085|21073|21085.6|21073.6|21082.5|21070.5|13
1751377420000|2025-07-01 13:43:40|21084.3|21072.3|21083.1|21071.1|21085|21073|21083.1|21071.1|2
1751377430000|2025-07-01 13:43:50|21083.7|21071.7|21081.8|21069.8|21086.9|21074.9|21077.6|21065.6|14
1751377440000|2025-07-01 13:44:00|21073.7|21061.7|21079.3|21067.3|21079.3|21067.3|21073.7|21061.7|26
1751377450000|2025-07-01 13:44:10|21079.9|21067.9|21078.6|21066.6|21084.2|21072.2|21077.5|21065.5|24
1751377460000|2025-07-01 13:44:20|21078|21066|21074.9|21062.9|21078|21066|21074.9|21062.9|4
1751377470000|2025-07-01 13:44:30|21074.3|21062.3|21070.5|21058.5|21076.1|21064.1|21070.5|21058.5|14
1751377480000|2025-07-01 13:44:40|21071.7|21059.7|21073|21061|21077.4|21065.4|21071.7|21059.7|11
1751377490000|2025-07-01 13:44:50|21071.8|21059.8|21076.8|21064.8|21078|21066|21071.8|21059.8|8
1751377500000|2025-07-01 13:45:00|21078|21066|21073.7|21061.7|21078.7|21066.7|21073|21061|14
1751377510000|2025-07-01 13:45:10|21073|21061|21066.2|21054.2|21073.7|21061.7|21065.6|21053.6|11
1751377520000|2025-07-01 13:45:20|21066.8|21054.8|21067.5|21055.5|21068.7|21056.7|21064.3|21052.3|15
1751377530000|2025-07-01 13:45:30|21069.3|21057.3|21070|21058|21070.6|21058.6|21066.2|21054.2|8
1751377540000|2025-07-01 13:45:40|21068.7|21056.7|21056.2|21044.2|21068.7|21056.7|21056.2|21044.2|12
1751377550000|2025-07-01 13:45:50|21052.5|21040.5|21045.6|21033.6|21053.1|21041.1|21045.6|21033.6|21
1751377560000|2025-07-01 13:46:00|21043.7|21031.7|21036.9|21024.9|21043.7|21031.7|21034.4|21022.4|33
1751377570000|2025-07-01 13:46:10|21037.6|21025.6|21032.6|21020.6|21037.6|21025.6|21032.6|21020.6|39
1751377580000|2025-07-01 13:46:20|21033.2|21021.2|21030.7|21018.7|21033.9|21021.9|21030.7|21018.7|18
1751377590000|2025-07-01 13:46:30|21031.3|21019.3|21030.7|21018.7|21032|21020|21030.7|21018.7|5
1751377600000|2025-07-01 13:46:40|21030.1|21018.1|21035.7|21023.7|21036.9|21024.9|21028.2|21016.2|25
1751377610000|2025-07-01 13:46:50|21036.3|21024.3|21033.8|21021.8|21036.3|21024.3|21030.7|21018.7|14
1751377620000|2025-07-01 13:47:00|21035.1|21023.1|21035.7|21023.7|21035.7|21023.7|21035.1|21023.1|3
1751377630000|2025-07-01 13:47:10|21033.8|21021.8|21028.8|21016.8|21033.8|21021.8|21028.2|21016.2|10
1751377640000|2025-07-01 13:47:20|21029.4|21017.4|21028.8|21016.8|21029.5|21017.5|21027.6|21015.6|6
1751377650000|2025-07-01 13:47:30|21028.2|21016.2|21026.9|21014.9|21029.4|21017.4|21026.9|21014.9|5
1751377660000|2025-07-01 13:47:40|21027.6|21015.6|21028.8|21016.8|21028.8|21016.8|21026.9|21014.9|4
1751377670000|2025-07-01 13:47:50|21029.5|21017.5|21037.5|21025.5|21037.5|21025.5|21029.5|21017.5|9
1751377680000|2025-07-01 13:48:00|21038.1|21026.1|21045.7|21033.7|21046.9|21034.9|21038.1|21026.1|39
1751377690000|2025-07-01 13:48:10|21046.3|21034.3|21042|21030|21046.3|21034.3|21042|21030|11
1751377700000|2025-07-01 13:48:20|21042.6|21030.6|21040.1|21028.1|21042.6|21030.6|21036.9|21024.9|12
1751377710000|2025-07-01 13:48:30|21041.4|21029.4|21038.2|21026.2|21041.4|21029.4|21038.2|21026.2|9
1751377720000|2025-07-01 13:48:40|21037.6|21025.6|21033.2|21021.2|21038.9|21026.9|21032.6|21020.6|11
1751377730000|2025-07-01 13:48:50|21033.8|21021.8|21031.4|21019.4|21033.9|21021.9|21031.4|21019.4|15
1751377740000|2025-07-01 13:49:00|21030.8|21018.8|21028.9|21016.9|21031.4|21019.4|21028.9|21016.9|21
1751377750000|2025-07-01 13:49:10|21028.2|21016.2|21030.7|21018.7|21030.7|21018.7|21028.2|21016.2|8
1751377760000|2025-07-01 13:49:20|21031.4|21019.4|21044.4|21032.4|21044.4|21032.4|21031.4|21019.4|24
1751377770000|2025-07-01 13:49:30|21043.8|21031.8|21044.4|21032.4|21046.3|21034.3|21043.1|21031.1|4
1751377780000|2025-07-01 13:49:40|21043.8|21031.8|21040|21028|21043.8|21031.8|21040|21028|0
1751377790000|2025-07-01 13:49:50|21038.8|21026.8|21039.4|21027.4|21039.4|21027.4|21038.1|21026.1|2
1751377800000|2025-07-01 13:50:00|21038.8|21026.8|21041.3|21029.3|21045|21033|21037.5|21025.5|13
1751377810000|2025-07-01 13:50:10|21040|21028|21039.4|21027.4|21041.2|21029.2|21038.8|21026.8|27
1751377820000|2025-07-01 13:50:20|21038.8|21026.8|21033.7|21021.7|21038.8|21026.8|21030|21018|5
1751377830000|2025-07-01 13:50:30|21032.5|21020.5|21031.9|21019.9|21035|21023|21030|21018|14
1751377840000|2025-07-01 13:50:40|21031.3|21019.3|21030|21018|21031.9|21019.9|21030|21018|1
1751377850000|2025-07-01 13:50:50|21034|21022|21040|21028|21043.1|21031.1|21034|21022|16
1751377860000|2025-07-01 13:51:00|21038.8|21026.8|21034.4|21022.4|21040|21028|21034.4|21022.4|5
1751377870000|2025-07-01 13:51:10|21037.6|21025.6|21040|21028|21040|21028|21037.6|21025.6|11
1751377880000|2025-07-01 13:51:20|21038.8|21026.8|21028.7|21016.7|21040|21028|21025.6|21013.6|8
1751377890000|2025-07-01 13:51:30|21029.9|21017.9|21030.6|21018.6|21030.6|21018.6|21028.1|21016.1|2
1751377900000|2025-07-01 13:51:40|21031.2|21019.2|21028.7|21016.7|21035.6|21023.6|21027.5|21015.5|13
1751377910000|2025-07-01 13:51:50|21028.1|21016.1|21030.6|21018.6|21030.6|21018.6|21028.1|21016.1|16
1751377920000|2025-07-01 13:52:00|21028.7|21016.7|21028.1|21016.1|21030|21018|21027.4|21015.4|10
1751377930000|2025-07-01 13:52:10|21028.7|21016.7|21028.1|21016.1|21029.3|21017.3|21028.1|21016.1|1
1751377940000|2025-07-01 13:52:20|21029.3|21017.3|21025.6|21013.6|21029.3|21017.3|21025.6|21013.6|23
1751377950000|2025-07-01 13:52:30|21024.9|21012.9|21026.2|21014.2|21027.5|21015.5|21024.9|21012.9|20
1751377960000|2025-07-01 13:52:40|||||||||1
1751377970000|2025-07-01 13:52:50|21027.9|21015.9|21022.9|21010.9|21031.1|21019.1|21022.9|21010.9|35
1751377980000|2025-07-01 13:53:00|21021.6|21009.6|21022.3|21010.3|21022.9|21010.9|21021|21009|40
1751377990000|2025-07-01 13:53:10|21024.2|21012.2|21025.4|21013.4|21025.4|21013.4|21024.2|21012.2|16
1751378000000|2025-07-01 13:53:20|21024.8|21012.8|21024.8|21012.8|21026.7|21014.7|21024.8|21012.8|2
1751378010000|2025-07-01 13:53:30|21022.9|21010.9|21023.6|21011.6|21023.6|21011.6|21022.9|21010.9|5
1751378020000|2025-07-01 13:53:40|21022.9|21010.9|21017.4|21005.4|21022.9|21010.9|21013.6|21001.6|12
1751378030000|2025-07-01 13:53:50|21015.6|21003.6|21018.1|21006.1|21019.9|21007.9|21014.2|21002.2|8
1751378040000|2025-07-01 13:54:00|21018.7|21006.7|21020.6|21008.6|21022.5|21010.5|21018.6|21006.6|5
1751378050000|2025-07-01 13:54:10|21021.1|21009.1|21021.1|21009.1|21022.4|21010.4|21021.1|21009.1|1
1751378060000|2025-07-01 13:54:20|21021.8|21009.8|21019.3|21007.3|21021.8|21009.8|21018.7|21006.7|9
1751378070000|2025-07-01 13:54:30|21018.7|21006.7|21019.4|21007.4|21019.4|21007.4|21016.1|21004.1|8
1751378080000|2025-07-01 13:54:40|21018.1|21006.1|21018.7|21006.7|21019.4|21007.4|21015|21003|16
1751378090000|2025-07-01 13:54:50|21017.5|21005.5|21020|21008|21023.8|21011.8|21017.5|21005.5|6
1751378100000|2025-07-01 13:55:00|21019.4|21007.4|21018.8|21006.8|21020.7|21008.7|21017.5|21005.5|13
1751378110000|2025-07-01 13:55:10|21018.2|21006.2|21020.1|21008.1|21022.6|21010.6|21018.2|21006.2|19
1751378120000|2025-07-01 13:55:20|21021.9|21009.9|21020.1|21008.1|21023.8|21011.8|21019.5|21007.5|12
1751378130000|2025-07-01 13:55:30|21019.5|21007.5|21021.3|21009.3|21022|21010|21018.8|21006.8|16
1751378140000|2025-07-01 13:55:40|21020.9|21000.9|21020.7|21008.7|21020.9|21008.7|21018.2|21000.9|12
1751378150000|2025-07-01 13:55:50|21022.7|21010.7|21021.3|21009.3|21022.7|21010.7|21021.3|21009.3|10
1751378160000|2025-07-01 13:56:00|21020.6|21008.6|21021.3|21009.3|21021.3|21009.3|21018.2|21006.2|43
1751378170000|2025-07-01 13:56:10|21021.9|21009.9|21025|21013|21025|21013|21020.7|21008.7|17
1751378180000|2025-07-01 13:56:20|21023.8|21011.8|21024.4|21012.4|21025|21013|21023.2|21011.2|3
1751378190000|2025-07-01 13:56:30|21023.8|21011.8|21023.8|21011.8|21025|21013|21023.8|21011.8|11
1751378200000|2025-07-01 13:56:40|21018.2|21006.2|21017.6|21005.6|21018.2|21006.2|21008.8|20996.8|33
1751378210000|2025-07-01 13:56:50|21017|21005|21009.4|20997.4|21017|21005|21009.4|20997.4|17
1751378220000|2025-07-01 13:57:00|21008.8|20996.8|21006.3|20994.3|21008.8|20996.8|21005.1|20993.1|11
1751378230000|2025-07-01 13:57:10|21008.2|20996.2|21011.3|20999.3|21011.9|20999.9|21008.2|20996.2|3
1751378240000|2025-07-01 13:57:20|21010.1|20998.1|21011.3|20999.3|21011.3|20999.3|21010.1|20998.1|11
1751378250000|2025-07-01 13:57:30|21010.7|20998.7|21010.1|20998.1|21010.7|20998.7|21010.1|20998.1|0
1751378260000|2025-07-01 13:57:40|21010.7|20998.7|21005.1|20993.1|21011.3|20999.3|21005.1|20993.1|4
1751378270000|2025-07-01 13:57:50|21004.5|20992.5|21002.5|20990.5|21005.1|20993.1|21002.5|20990.5|14
1751378280000|2025-07-01 13:58:00|21004.5|20992.5|20997.6|20985.6|21004.5|20992.5|20997.6|20985.6|20
1751378290000|2025-07-01 13:58:10|20997|20985|20998.2|20986.2|20998.2|20986.2|20995|20983|19
1751378300000|2025-07-01 13:58:20|20996.3|20984.3|20995|20983|20997.6|20985.6|20995|20983|16
1751378310000|2025-07-01 13:58:30|20996.3|20984.3|20994.9|20982.9|20996.3|20984.3|20994.4|20982.4|19
1751378320000|2025-07-01 13:58:40|20996.9|20984.9|21003.2|20991.2|21003.2|20991.2|20996.9|20984.9|2
1751378330000|2025-07-01 13:58:50|21006.3|20994.3|21010.7|20998.7|21011.3|20999.3|21006.3|20994.3|3
1751378340000|2025-07-01 13:59:00|21006.9|20994.9|21004.3|20992.3|21006.9|20994.9|21004.3|20992.3|9
1751378350000|2025-07-01 13:59:10|21003.8|20991.8|21006.3|20994.3|21007.5|20995.5|21003.8|20991.8|9
1751378360000|2025-07-01 13:59:20|21005.7|20993.7|21010.7|20998.7|21013.8|21001.8|21004.4|20992.4|12
1751378370000|2025-07-01 13:59:30|21011.3|20999.3|21011.3|20999.3|21013.2|21001.2|21010.1|20998.1|2
1751378380000|2025-07-01 13:59:40|21010.7|20998.7|21008.8|20996.8|21010.7|20998.7|21008.8|20996.8|0
1751378390000|2025-07-01 13:59:50|21008.2|20996.2|21007.6|20995.6|21008.2|20996.2|21007.6|20995.6|7
1751378400000|2025-07-01 14:00:00|21008.2|20996.2|21016.3|21004.3|21016.9|21004.9|21008.2|20996.2|17
1751378410000|2025-07-01 14:00:10|21016.9|21004.9|21018.2|21006.2|21021.9|21009.9|21016.9|21004.9|10
1751378420000|2025-07-01 14:00:20|21019.4|21007.4|21016.4|21004.4|21019.4|21007.4|21014.5|21002.5|48
1751378430000|2025-07-01 14:00:30|21017|21005|21013.9|21001.9|21018.2|21006.2|21012|21000|23
1751378440000|2025-07-01 14:00:40|21014.5|21002.5|21013.3|21001.3|21015.1|21003.1|21010.1|20998.1|30
1751378450000|2025-07-01 14:00:50|21014|21002|21013.3|21001.3|21014|21002|21012.7|21000.7|7
1751378460000|2025-07-01 14:01:00|21015.8|21003.8|21017.1|21005.1|21017.1|21005.1|21010.2|20998.2|42
1751378470000|2025-07-01 14:01:10|21012.1|21000.1|21006.5|20994.5|21012.1|21000.1|21004.6|20992.6|47
1751378480000|2025-07-01 14:01:20|21005.9|20993.9|21004|20992|21005.9|20993.9|21004|20992|1
1751378490000|2025-07-01 14:01:30|21003.4|20991.4|21004|20992|21006.6|20994.6|21003.4|20991.4|3
1751378500000|2025-07-01 14:01:40|21004.7|20992.7|21004.6|20992.6|21005.3|20993.3|21004|20992|8
1751378510000|2025-07-01 14:01:50|21005.3|20993.3|21006.5|20994.5|21008.4|20996.4|21004|20992|4
1751378520000|2025-07-01 14:02:00|21007.8|20995.8|21010.3|20998.3|21010.3|20998.3|21007.8|20995.8|6
1751378530000|2025-07-01 14:02:10|21009|20997|21009.1|20997.1|21009.1|20997.1|21005.9|20993.9|5
1751378540000|2025-07-01 14:02:20|21007.8|20995.8|21005.3|20993.3|21007.8|20995.8|21005.3|20993.3|11
1751378550000|2025-07-01 14:02:30|21004.1|20992.1|21004.1|20992.1|21004.7|20992.7|21004.1|20992.1|7
1751378560000|2025-07-01 14:02:40|21004|20992|21005.9|20993.9|21005.9|20993.9|21004|20992|14
1751378570000|2025-07-01 14:02:50|21007.1|20995.1|21009|20997|21009.1|20997.1|21006.5|20994.5|16
1751378580000|2025-07-01 14:03:00|21009.7|20997.7|21012.2|21000.2|21012.2|21000.2|21007.2|20995.2|1
1751378590000|2025-07-01 14:03:10|21011.6|20999.6|21009.7|20997.7|21011.6|20999.6|21009.7|20997.7|4
1751378600000|2025-07-01 14:03:20|21012.2|21000.2|21012.2|21000.2|21012.2|21000.2|21010.3|20998.3|3
1751378610000|2025-07-01 14:03:30|21011.6|20999.6|21009.7|20997.7|21011.6|20999.6|21009.7|20997.7|20
1751378620000|2025-07-01 14:03:40|21008.4|20996.4|21001.6|20989.6|21008.4|20996.4|20998.4|20986.4|54
1751378630000|2025-07-01 14:03:50|21000.9|20988.9|21006.6|20994.6|21006.6|20994.6|21000.3|20988.3|12
1751378640000|2025-07-01 14:04:00|21005.9|20993.9|20998.4|20986.4|21006.6|20994.6|20998.4|20986.4|18
1751378650000|2025-07-01 14:04:10|20997.8|20985.8|20998.4|20986.4|20998.4|20986.4|20996.6|20984.6|6
1751378660000|2025-07-01 14:04:20|20999.1|20987.1|21000.9|20988.9|21000.9|20988.9|20998.4|20986.4|2
1751378670000|2025-07-01 14:04:30|21000.3|20988.3|21002.8|20990.8|21002.8|20990.8|21000.3|20988.3|2
1751378680000|2025-07-01 14:04:40|21003.4|20991.4|21001.6|20989.6|21003.4|20991.4|21001.6|20989.6|11
1751378690000|2025-07-01 14:04:50|21000.3|20988.3|20995.9|20983.9|21000.3|20988.3|20995.9|20983.9|35
1751378700000|2025-07-01 14:05:00|20997.2|20985.2|20994.1|20982.1|20998.4|20986.4|20994.1|20982.1|45
1751378710000|2025-07-01 14:05:10|20990.3|20978.3|20990.3|20978.3|20990.9|20978.9|20989.7|20977.7|39
1751378720000|2025-07-01 14:05:20|20991.6|20979.6|20989.7|20977.7|20991.6|20979.6|20989|20977|6
1751378730000|2025-07-01 14:05:30|20989.1|20977.1|20989.7|20977.7|20989.7|20977.7|20989.1|20977.1|4
1751378740000|2025-07-01 14:05:40|20991|20979|20997.9|20985.9|20998.5|20986.5|20991|20979|12
1751378750000|2025-07-01 14:05:50|20999.1|20987.1|20999.1|20987.1|20999.1|20987.1|20999.1|20987.1|1
1751378760000|2025-07-01 14:06:00|20999.8|20987.8|20984.7|20972.7|20999.8|20987.8|20984.7|20972.7|29
1751378770000|2025-07-01 14:06:10|20984.1|20972.1|20982.9|20970.9|20984.7|20972.7|20982.9|20970.9|2
1751378780000|2025-07-01 14:06:20|20977.2|20965.2|20976.6|20964.6|20978.5|20966.5|20976.6|20964.6|15
1751378790000|2025-07-01 14:06:30|20977.2|20965.2|20971.7|20959.7|20977.2|20965.2|20967.4|20955.4|38
1751378800000|2025-07-01 14:06:40|20971.1|20959.1|20970.5|20958.5|20971.1|20959.1|20964.2|20952.2|26
1751378810000|2025-07-01 14:06:50|20971.1|20959.1|20971.1|20959.1|20971.1|20959.1|20968|20956|4
1751378820000|2025-07-01 14:07:00|20971.7|20959.7|20974.9|20962.9|20974.9|20962.9|20971.1|20959.1|18
1751378830000|2025-07-01 14:07:10|20971.1|20959.1|20971.1|20959.1|20971.8|20959.8|20971.1|20959.1|8
1751378840000|2025-07-01 14:07:20|20971.8|20959.8|20968|20956|20971.8|20959.8|20968|20956|6
1751378850000|2025-07-01 14:07:30|||||||||7
1751378860000|2025-07-01 14:07:40|20966.2|20954.2|20968|20956|20968|20956|20963|20951|24
1751378870000|2025-07-01 14:07:50|20968.7|20956.7|20968.7|20956.7|20971.2|20959.2|20966.2|20954.2|9
1751378880000|2025-07-01 14:08:00|20966.8|20954.8|20964.3|20952.3|20968|20956|20964.3|20952.3|6
1751378890000|2025-07-01 14:08:10|20965.5|20953.5|20964.3|20952.3|20965.5|20953.5|20964.3|20952.3|20
1751378900000|2025-07-01 14:08:20|20964.9|20952.9|20963.6|20951.6|20968|20956|20963.6|20951.6|9
1751378910000|2025-07-01 14:08:30|20962.4|20950.4|20963.6|20951.6|20964.3|20952.3|20962.4|20950.4|22
1751378920000|2025-07-01 14:08:40|20964.2|20952.2|20958|20946|20964.2|20952.2|20955.4|20943.4|16
1751378930000|2025-07-01 14:08:50|20957.4|20945.4|20958|20946|20960.4|20948.4|20956.1|20944.1|36
1751378940000|2025-07-01 14:09:00|20957.4|20945.4|20961.8|20949.8|20961.8|20949.8|20956.7|20944.7|17
1751378950000|2025-07-01 14:09:10|20960.4|20948.4|20959.3|20947.3|20960.4|20948.4|20959.3|20947.3|15
1751378960000|2025-07-01 14:09:20|20958.6|20946.6|20961.8|20949.8|20961.8|20949.8|20958.6|20946.6|13
1751378970000|2025-07-01 14:09:30|20962.4|20950.4|20959.9|20947.9|20964.3|20952.3|20959.9|20947.9|15
1751378980000|2025-07-01 14:09:40|20960.5|20948.5|20961.2|20949.2|20961.2|20949.2|20959.9|20947.9|7
1751378990000|2025-07-01 14:09:50|20957.3|20945.3|20958.7|20946.7|20958.7|20946.7|20957.3|20945.3|6
1751379000000|2025-07-01 14:10:00|20959.8|20947.8|20961.8|20949.8|20968.7|20956.7|20958|20946|56
1751379010000|2025-07-01 14:10:10|20963.5|20951.5|20961.8|20949.8|20966.8|20954.8|20961.8|20949.8|6
1751379020000|2025-07-01 14:10:20|20963|20951|20966.2|20954.2|20966.2|20954.2|20961.2|20949.2|18
1751379030000|2025-07-01 14:10:30|20966.8|20954.8|20963|20951|20966.8|20954.8|20962.3|20950.3|8
1751379040000|2025-07-01 14:10:40|20965.5|20953.5|20962.3|20950.3|20965.5|20953.5|20962.3|20950.3|4
1751379050000|2025-07-01 14:10:50|20963|20951|20965.5|20953.5|20968|20956|20963|20951|23
1751379060000|2025-07-01 14:11:00|20966.8|20954.8|20971.8|20959.8|20971.8|20959.8|20964.8|20952.8|7
1751379070000|2025-07-01 14:11:10|20971.1|20959.1|20969.9|20957.9|20971.8|20959.8|20969.9|20957.9|5
1751379080000|2025-07-01 14:11:20|20970.5|20958.5|20969.9|20957.9|20971.8|20959.8|20967.3|20955.3|9
1751379090000|2025-07-01 14:11:30|20970.5|20958.5|20973|20961|20973|20961|20970.5|20958.5|6
1751379100000|2025-07-01 14:11:40|20975.4|20963.4|20977.3|20965.3|20977.3|20965.3|20972.3|20960.3|14
1751379110000|2025-07-01 14:11:50|20979.8|20967.8|20977.4|20965.4|20982.3|20970.3|20974.2|20962.2|16
1751379120000|2025-07-01 14:12:00|20978|20966|20984.9|20972.9|20984.9|20972.9|20975.5|20963.5|22
1751379130000|2025-07-01 14:12:10|20982.4|20970.4|20982.3|20970.3|20985.5|20973.5|20979.8|20967.8|22
1751379140000|2025-07-01 14:12:20|20979.8|20967.8|20976.7|20964.7|20979.8|20967.8|20976.7|20964.7|12
1751379150000|2025-07-01 14:12:30|20977.3|20965.3|20981.7|20969.7|20981.7|20969.7|20977.3|20965.3|5
1751379160000|2025-07-01 14:12:40|20981.1|20969.1|20982.3|20970.3|20982.3|20970.3|20981.1|20969.1|3
1751379170000|2025-07-01 14:12:50|20982.9|20970.9|20983.5|20971.5|20986|20974|20982.9|20970.9|24
1751379180000|2025-07-01 14:13:00|20982.9|20970.9|20984.2|20972.2|20986.7|20974.7|20982.9|20970.9|3
1751379190000|2025-07-01 14:13:10|20985.4|20973.4|20987.9|20975.9|20991|20979|20985.4|20973.4|16
1751379200000|2025-07-01 14:13:20|20988.5|20976.5|20991.7|20979.7|20995.4|20983.4|20988.5|20976.5|14
1751379210000|2025-07-01 14:13:30|20992.9|20980.9|20995.4|20983.4|20995.4|20983.4|20991.7|20979.7|22
1751379220000|2025-07-01 14:13:40|20992.9|20980.9|21002.2|20990.2|21002.9|20990.9|20991.6|20979.6|18
1751379230000|2025-07-01 14:13:50|21002.9|20990.9|20999.7|20987.7|21002.9|20990.9|20996.6|20984.6|12
1751379240000|2025-07-01 14:14:00|20998.5|20986.5|20991.6|20979.6|20999.8|20987.8|20991.6|20979.6|13
1751379250000|2025-07-01 14:14:10|20991|20979|20994.1|20982.1|20994.1|20982.1|20990.4|20978.4|12
1751379260000|2025-07-01 14:14:20|20992.9|20980.9|20993.4|20981.4|20993.4|20981.4|20990.9|20978.9|13
1751379270000|2025-07-01 14:14:30|20994|20982|20993.4|20981.4|20994|20982|20993.4|20981.4|11
1751379280000|2025-07-01 14:14:40|20992.7|20980.7|20995.9|20983.9|20997.1|20985.1|20992.7|20980.7|18
1751379290000|2025-07-01 14:14:50|20993.4|20981.4|20992.7|20980.7|20993.4|20981.4|20992.7|20980.7|11
1751379300000|2025-07-01 14:15:00|20995.3|20983.3|20995.3|20983.3|20996.5|20984.5|20994.7|20982.7|26
1751379310000|2025-07-01 14:15:10|20994.7|20982.7|20997.1|20985.1|21000.9|20988.9|20994.6|20982.6|19
1751379320000|2025-07-01 14:15:20|20995.9|20983.9|20994.7|20982.7|20995.9|20983.9|20994|20982|17
1751379330000|2025-07-01 14:15:30|20985.9|20973.9|21000.3|20988.3|21000.3|20988.3|20985.9|20973.9|24
1751379340000|2025-07-01 14:15:40|21001.5|20989.5|21009.6|20997.6|21014.6|21002.6|21000.3|20988.3|34
1751379350000|2025-07-01 14:15:50|21010.8|20998.8|21013.4|21001.4|21014|21002|21010.8|20998.8|24
1751379360000|2025-07-01 14:16:00|21012.1|21000.1|21020.2|21008.2|21020.2|21008.2|21007.6|20995.6|21
1751379370000|2025-07-01 14:16:10|21019.6|21007.6|21020.9|21008.9|21020.9|21008.9|21019|21007|5
1751379380000|2025-07-01 14:16:20|21018.4|21006.4|21029|21017|21029.6|21017.6|21017.7|21005.7|35
1751379390000|2025-07-01 14:16:30|21028.4|21016.4|21025.1|21013.1|21029|21017|21021.5|21009.5|23
1751379400000|2025-07-01 14:16:40|21027.6|21015.6|21034.5|21022.5|21034.5|21022.5|21025.1|21013.1|17
1751379410000|2025-07-01 14:16:50|21036.5|21024.5|21032|21020|21037|21025|21032|21020|12
1751379420000|2025-07-01 14:17:00|21030.8|21018.8|21029.5|21017.5|21032.7|21020.7|21029.5|21017.5|2
1751379430000|2025-07-01 14:17:10|21030.1|21018.1|21027.7|21015.7|21030.1|21018.1|21027.7|21015.7|5
1751379440000|2025-07-01 14:17:20|21027.1|21015.1|21020.9|21008.9|21027.1|21015.1|21017.1|21005.1|124
1751379450000|2025-07-01 14:17:30|21019|21007|21024.6|21012.6|21024.6|21012.6|21018.4|21006.4|7
1751379460000|2025-07-01 14:17:40|21027|21015|21034|21022|21034|21022|21027|21015|6
1751379470000|2025-07-01 14:17:50|21035.9|21023.9|21029.6|21017.6|21035.9|21023.9|21029|21017|4
1751379480000|2025-07-01 14:18:00|21030.2|21018.2|21028.4|21016.4|21032.1|21020.1|21026.5|21014.5|1
1751379490000|2025-07-01 14:18:10|21029|21017|21035.1|21023.1|21035.8|21023.8|21029|21017|7
1751379500000|2025-07-01 14:18:20|21034.5|21022.5|21034|21022|21035.1|21023.1|21032.6|21020.6|5
1751379510000|2025-07-01 14:18:30|21034.5|21022.5|21039.5|21027.5|21043.3|21031.3|21034|21022|15
1751379520000|2025-07-01 14:18:40|21038.2|21026.2|21040.1|21028.1|21041.4|21029.4|21034.5|21022.5|33
1751379530000|2025-07-01 14:18:50|21035.2|21023.2|21034.5|21022.5|21035.2|21023.2|21033.9|21021.9|13
1751379540000|2025-07-01 14:19:00|21033.9|21021.9|21037.8|21025.8|21037.8|21025.8|21030.9|21018.9|42
1751379550000|2025-07-01 14:19:10|21040.9|21028.9|21040.3|21028.3|21041.5|21029.5|21039|21027|46
1751379560000|2025-07-01 14:19:20|21039.6|21027.6|21040.3|21028.3|21040.9|21028.9|21039|21027|7
1751379570000|2025-07-01 14:19:30|21040.9|21028.9|21041.4|21029.4|21041.5|21029.5|21040.3|21028.3|2
1751379580000|2025-07-01 14:19:40|21042.1|21030.1|21041.5|21029.5|21043.4|21031.4|21041.4|21029.4|1
1751379590000|2025-07-01 14:19:50|21039|21027|21037.8|21025.8|21040.3|21028.3|21037.8|21025.8|6
1751379600000|2025-07-01 14:20:00|21034.5|21022.5|21030.3|21018.3|21034.5|21022.5|21030.3|21018.3|13
1751379610000|2025-07-01 14:20:10|||||||||1
1751379620000|2025-07-01 14:20:20|21029|21017|21024.7|21012.7|21029|21017|21024.7|21012.7|2
1751379630000|2025-07-01 14:20:30|21025.3|21013.3|21024.7|21012.7|21025.3|21013.3|21024|21012|1
1751379640000|2025-07-01 14:20:40|21023.4|21011.4|21022.8|21010.8|21026.5|21014.5|21020.9|21008.9|22
1751379650000|2025-07-01 14:20:50|21027.7|21015.7|21027.7|21015.7|21028.9|21016.9|21023.9|21011.9|28
1751379660000|2025-07-01 14:21:00|21028.9|21016.9|21027.7|21015.7|21028.9|21016.9|21027.7|21015.7|6
1751379670000|2025-07-01 14:21:10|21026.4|21014.4|21024.6|21012.6|21026.4|21014.4|21024.6|21012.6|12
1751379680000|2025-07-01 14:21:20|21023.9|21011.9|21027|21015|21028.9|21016.9|21023.9|21011.9|21
1751379690000|2025-07-01 14:21:30|21027.7|21015.7|21028.3|21016.3|21032|21020|21027.1|21015.1|11
1751379700000|2025-07-01 14:21:40|21027|21015|21029.5|21017.5|21029.5|21017.5|21026.4|21014.4|6
1751379710000|2025-07-01 14:21:50|21026.4|21014.4|21028.9|21016.9|21030.1|21018.1|21026.4|21014.4|11
1751379720000|2025-07-01 14:22:00|21027.6|21015.6|21027|21015|21027.6|21015.6|21027|21015|6
1751379730000|2025-07-01 14:22:10|21025.7|21013.7|21022.6|21010.6|21025.7|21013.7|21021.4|21009.4|12
1751379740000|2025-07-01 14:22:20|21023.9|21011.9|21022.6|21010.6|21023.9|21011.9|21022.6|21010.6|6
1751379750000|2025-07-01 14:22:30|21022.7|21010.7|21018.9|21006.9|21022.7|21010.7|21017.7|21005.7|9
1751379760000|2025-07-01 14:22:40|21020.3|21008.3|21020.8|21008.8|21021.5|21009.5|21017.8|21005.8|14
1751379770000|2025-07-01 14:22:50|21022|21010|21024.6|21012.6|21025.3|21013.3|21022|21010|2
1751379780000|2025-07-01 14:23:00|21023.3|21011.3|21024.6|21012.6|21028.3|21016.3|21023.3|21011.3|6
1751379790000|2025-07-01 14:23:10|21025.8|21013.8|21020.8|21008.8|21025.8|21013.8|21020.2|21008.2|2
1751379800000|2025-07-01 14:23:20|21020.2|21008.2|21027.7|21015.7|21027.7|21015.7|21020.2|21008.2|1
1751379810000|2025-07-01 14:23:30|21025.8|21013.8|21019|21007|21025.8|21013.8|21019|21007|22
1751379820000|2025-07-01 14:23:40|21015.8|21003.8|21015.8|21003.8|21015.8|21003.8|21015.8|21003.8|3
1751379830000|2025-07-01 14:23:50|21015.2|21003.2|21010.8|20998.8|21015.2|21003.2|21010.8|20998.8|30
1751379840000|2025-07-01 14:24:00|21011.4|20999.4|21002.1|20990.1|21011.4|20999.4|21002.1|20990.1|25
1751379850000|2025-07-01 14:24:10|21002.7|20990.7|21005.2|20993.2|21005.8|20993.8|21002.7|20990.7|2
1751379860000|2025-07-01 14:24:20|21005.8|20993.8|21003.3|20991.3|21005.8|20993.8|21002.1|20990.1|5
1751379870000|2025-07-01 14:24:30|21003.9|20991.9|21003.3|20991.3|21006.4|20994.4|21002.1|20990.1|7
1751379880000|2025-07-01 14:24:40|21002|20990|21002.7|20990.7|21003.3|20991.3|21000.2|20988.2|30
1751379890000|2025-07-01 14:24:50|21003.3|20991.3|20997.7|20985.7|21003.3|20991.3|20997.7|20985.7|56
1751379900000|2025-07-01 14:25:00|20997.2|20985.2|20994.7|20982.7|20997.2|20985.2|20994.7|20982.7|14
1751379910000|2025-07-01 14:25:10|20993.4|20981.4|20995.8|20983.8|20995.8|20983.8|20993.4|20981.4|5
1751379920000|2025-07-01 14:25:20|20999.7|20987.7|21005.3|20993.3|21005.3|20993.3|20999.7|20987.7|14
1751379930000|2025-07-01 14:25:30|21004.1|20992.1|21004.7|20992.7|21005.3|20993.3|21004.1|20992.1|1
1751379940000|2025-07-01 14:25:40|21004.6|20992.6|21004.6|20992.6|21004.6|20992.6|21004.6|20992.6|0
1751379960000|2025-07-01 14:26:00|21001.6|20989.6|21001.4|20989.4|21001.6|20989.6|20998.4|20986.4|8
1751379970000|2025-07-01 14:26:10|21002.1|20990.1|20994.6|20982.6|21002.1|20990.1|20993.4|20981.4|6
1751379980000|2025-07-01 14:26:20|20994|20982|20988.4|20976.4|20994|20982|20988.4|20976.4|1
1751379990000|2025-07-01 14:26:30|20989|20977|20991.6|20979.6|20992.1|20980.1|20987.1|20975.1|12
1751380000000|2025-07-01 14:26:40|20990.9|20978.9|20989.1|20977.1|20991.6|20979.6|20987.1|20975.1|28
1751380010000|2025-07-01 14:26:50|20989.7|20977.7|20991.6|20979.6|20991.6|20979.6|20989.1|20977.1|20
1751380020000|2025-07-01 14:27:00|20991|20979|20986|20974|20991|20979|20986|20974|2
1751380030000|2025-07-01 14:27:10|20983.5|20971.5|20978.5|20966.5|20984.1|20972.1|20978.5|20966.5|21
1751380040000|2025-07-01 14:27:20|20977.8|20965.8|20970.3|20958.3|20977.8|20965.8|20970.3|20958.3|17
1751380050000|2025-07-01 14:27:30|||||||||3
1751380060000|2025-07-01 14:27:40|20974.1|20962.1|20974.1|20962.1|20974.1|20962.1|20973.5|20961.5|3
1751380070000|2025-07-01 14:27:50|20974|20962|20979|20967|20979|20967|20974|20962|20
1751380080000|2025-07-01 14:28:00|20978.5|20966.5|20977.8|20965.8|20978.5|20966.5|20977.8|20965.8|4
1751380090000|2025-07-01 14:28:10|20977.1|20965.1|20977.8|20965.8|20977.8|20965.8|20977.1|20965.1|56
1751380100000|2025-07-01 14:28:20|20972.9|20960.9|20975.4|20963.4|20976|20964|20971.5|20959.5|30
1751380110000|2025-07-01 14:28:30|20976|20964|20978.5|20966.5|20978.5|20966.5|20976|20964|3
1751380120000|2025-07-01 14:28:40|20980.4|20968.4|20982.8|20970.8|20982.8|20970.8|20980.4|20968.4|5
1751380130000|2025-07-01 14:28:50|20982.2|20970.2|20982.8|20970.8|20982.8|20970.8|20982.2|20970.2|3
1751380140000|2025-07-01 14:29:00|20982.2|20970.2|20982.2|20970.2|20982.8|20970.8|20981|20969|5
1751380150000|2025-07-01 14:29:10|20978.5|20966.5|20981|20969|20984.1|20972.1|20978.5|20966.5|23
1751380160000|2025-07-01 14:29:20|20981.6|20969.6|20978.5|20966.5|20982.9|20970.9|20977.9|20965.9|3
1751380170000|2025-07-01 14:29:30|20977.9|20965.9|20977.9|20965.9|20980.4|20968.4|20977.9|20965.9|8
1751380180000|2025-07-01 14:29:40|20977.2|20965.2|20979.7|20967.7|20980.3|20968.3|20977.2|20965.2|21
1751380190000|2025-07-01 14:29:50|20979.1|20967.1|20979|20967|20980.4|20968.4|20978.5|20966.5|6
1751380200000|2025-07-01 14:30:00|20980.4|20968.4|20972.9|20960.9|20981|20969|20972.2|20960.2|22
1751380210000|2025-07-01 14:30:10|20971.5|20959.5|20970.9|20958.9|20972.2|20960.2|20970.9|20958.9|11
1751380220000|2025-07-01 14:30:20|20971.6|20959.6|20966.7|20954.7|20971.6|20959.6|20964.1|20952.1|38
1751380230000|2025-07-01 14:30:30|20965.4|20953.4|20961.6|20949.6|20965.4|20953.4|20961.6|20949.6|19
1751380240000|2025-07-01 14:30:40|20964.1|20952.1|20964.1|20952.1|20964.1|20952.1|20964.1|20952.1|7
1751380250000|2025-07-01 14:30:50|20962.3|20950.3|20961.6|20949.6|20962.3|20950.3|20961.6|20949.6|16
1751380260000|2025-07-01 14:31:00|20963.5|20951.5|20957.9|20945.9|20963.5|20951.5|20957.9|20945.9|16
1751380270000|2025-07-01 14:31:10|20957.3|20945.3|20959.8|20947.8|20961.6|20949.6|20957.3|20945.3|8
1751380280000|2025-07-01 14:31:20|20959.1|20947.1|20957.9|20945.9|20959.1|20947.1|20957.3|20945.3|6
1751380290000|2025-07-01 14:31:30|20958.4|20946.4|20957.9|20945.9|20959.1|20947.1|20957.3|20945.3|3
1751380300000|2025-07-01 14:31:40|20958.4|20946.4|20952.9|20940.9|20959.1|20947.1|20952.9|20940.9|24
1751380310000|2025-07-01 14:31:50|20953.6|20941.6|20959.2|20947.2|20959.2|20947.2|20953.6|20941.6|10
1751380320000|2025-07-01 14:32:00|20961.1|20949.1|20961.6|20949.6|20964.8|20952.8|20958.5|20946.5|42
1751380330000|2025-07-01 14:32:10|20961|20949|20955.4|20943.4|20961|20949|20955.4|20943.4|1
1751380340000|2025-07-01 14:32:20|20963.5|20951.5|20966.5|20954.5|20967.8|20955.8|20963.5|20951.5|29
1751380350000|2025-07-01 14:32:30|20967.8|20955.8|20963.4|20951.4|20967.8|20955.8|20962.8|20950.8|12
1751380360000|2025-07-01 14:32:40|20964.6|20952.6|20960.9|20948.9|20964.7|20952.7|20960.9|20948.9|20
1751380370000|2025-07-01 14:32:50|20962.8|20950.8|20960.3|20948.3|20962.8|20950.8|20959|20947|16
1751380380000|2025-07-01 14:33:00|20960.9|20948.9|20954|20942|20960.9|20948.9|20953.4|20941.4|13
1751380390000|2025-07-01 14:33:10|20952.1|20940.1|20924.8|20912.8|20952.1|20940.1|20919.2|20907.2|100
1751380400000|2025-07-01 14:33:20|20924.2|20912.2|20925.3|20913.3|20925.3|20913.3|20914.2|20902.2|18
1751380410000|2025-07-01 14:33:30|20927.2|20915.2|20931|20919|20932.8|20920.8|20926.5|20914.5|40
1751380420000|2025-07-01 14:33:40|20932.2|20920.2|20931|20919|20932.8|20920.8|20927.8|20915.8|24
1751380430000|2025-07-01 14:33:50|20930.3|20918.3|20928.5|20916.5|20932.8|20920.8|20927.8|20915.8|6
1751380440000|2025-07-01 14:34:00|20927.8|20915.8|20920.3|20908.3|20927.8|20915.8|20920.3|20908.3|7
1751380450000|2025-07-01 14:34:10|20920.9|20908.9|20919.8|20907.8|20920.9|20908.9|20918.4|20906.4|4
1751380460000|2025-07-01 14:34:20|20919.2|20907.2|20915.3|20903.3|20919.2|20907.2|20915.3|20903.3|8
1751380470000|2025-07-01 14:34:30|20914.8|20902.8|20917.3|20905.3|20917.3|20905.3|20914.1|20902.1|9
1751380480000|2025-07-01 14:34:40|20919.8|20907.8|20919.2|20907.2|20919.8|20907.8|20917.9|20905.9|63
1751380490000|2025-07-01 14:34:50|20918.6|20906.6|20916.1|20904.1|20918.6|20906.6|20914.2|20902.2|17
1751380500000|2025-07-01 14:35:00|20913.6|20901.6|20913.6|20901.6|20916.1|20904.1|20913|20901|7
1751380510000|2025-07-01 14:35:10|20914.2|20902.2|20919.2|20907.2|20919.2|20907.2|20914.2|20902.2|29
1751380520000|2025-07-01 14:35:20|20918.6|20906.6|20930.3|20918.3|20930.3|20918.3|20918.6|20906.6|19
1751380530000|2025-07-01 14:35:30|20930.9|20918.9|20937.3|20925.3|20937.3|20925.3|20929.7|20917.7|15
1751380540000|2025-07-01 14:35:40|20936.7|20924.7|20934.2|20922.2|20936.7|20924.7|20932.3|20920.3|7
1751380550000|2025-07-01 14:35:50|20933.6|20921.6|20926.7|20914.7|20933.6|20921.6|20926.7|20914.7|6
1751380560000|2025-07-01 14:36:00|20925.4|20913.4|20924.2|20912.2|20925.4|20913.4|20919.8|20907.8|7
1751380570000|2025-07-01 14:36:10|20923.6|20911.6|20928.6|20916.6|20928.6|20916.6|20920.5|20908.5|13
1751380580000|2025-07-01 14:36:20|20927.9|20915.9|20928.6|20916.6|20931.7|20919.7|20924.2|20912.2|17
1751380590000|2025-07-01 14:36:30|20928|20916|20938.6|20926.6|20938.6|20926.6|20925.5|20913.5|32
1751380600000|2025-07-01 14:36:40|20939.2|20927.2|20942.4|20930.4|20942.4|20930.4|20939.2|20927.2|5
1751380610000|2025-07-01 14:36:50|20944.3|20932.3|20938.6|20926.6|20944.3|20932.3|20938.6|20926.6|10
1751380620000|2025-07-01 14:37:00|20938|20926|20943|20931|20943|20931|20937.4|20925.4|4
1751380630000|2025-07-01 14:37:10|20940.5|20928.5|20937.4|20925.4|20941.1|20929.1|20937.4|20925.4|2
1751380640000|2025-07-01 14:37:20|20936.8|20924.8|20936.8|20924.8|20939.2|20927.2|20936.1|20924.1|20
1751380650000|2025-07-01 14:37:30|20937.4|20925.4|20948.6|20936.6|20948.6|20936.6|20936.1|20924.1|38
1751380660000|2025-07-01 14:37:40|20951.3|20939.3|20945.5|20933.5|20951.3|20939.3|20944.3|20932.3|40
1751380670000|2025-07-01 14:37:50|20944.9|20932.9|20939.9|20927.9|20944.9|20932.9|20939.9|20927.9|9
1751380680000|2025-07-01 14:38:00|20940.5|20928.5|20939.3|20927.3|20941.1|20929.1|20936.8|20924.8|8
1751380690000|2025-07-01 14:38:10|20938.6|20926.6|20938|20926|20939.3|20927.3|20937.4|20925.4|4
1751380700000|2025-07-01 14:38:20|20937.4|20925.4|20932.4|20920.4|20937.4|20925.4|20932.4|20920.4|2
1751380720000|2025-07-01 14:38:40|20933.7|20921.7|20937.4|20925.4|20937.4|20925.4|20929.9|20917.9|8
1751380730000|2025-07-01 14:38:50|20936.1|20924.1|20934.9|20922.9|20936.1|20924.1|20934.9|20922.9|1
1751380740000|2025-07-01 14:39:00|20934.3|20922.3|20933.7|20921.7|20934.3|20922.3|20930.5|20918.5|26
1751380750000|2025-07-01 14:39:10|20932.4|20920.4|20933|20921|20933.7|20921.7|20931.8|20919.8|2
1751380760000|2025-07-01 14:39:20|20931.8|20919.8|20930.5|20918.5|20931.8|20919.8|20930.5|20918.5|3
1751380770000|2025-07-01 14:39:30|20931.7|20919.7|20938|20926|20938|20926|20931.7|20919.7|6
1751380780000|2025-07-01 14:39:40|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|0
1751380790000|2025-07-01 14:39:50|20937.5|20925.5|20936.2|20924.2|20937.5|20925.5|20935.5|20923.5|1
1751380800000|2025-07-01 14:40:00|20935.6|20923.6|20930.5|20918.5|20936.2|20924.2|20930.5|20918.5|21
1751380810000|2025-07-01 14:40:10|20931.2|20919.2|20931.8|20919.8|20931.8|20919.8|20931.2|20919.2|17
1751380820000|2025-07-01 14:40:20|20931.2|20919.2|20933.7|20921.7|20935.6|20923.6|20931.2|20919.2|1
1751380830000|2025-07-01 14:40:30|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|1
1751380850000|2025-07-01 14:40:50|20926.2|20914.2|20924.9|20912.9|20927.4|20915.4|20924.3|20912.3|10
1751380860000|2025-07-01 14:41:00|20925.5|20913.5|20926.2|20914.2|20926.8|20914.8|20924.9|20912.9|3
1751380870000|2025-07-01 14:41:10|20925.6|20913.6|20924.9|20912.9|20926.2|20914.2|20921.2|20909.2|18
1751380880000|2025-07-01 14:41:20|20923.7|20911.7|20923.7|20911.7|20923.7|20911.7|20921.2|20909.2|3
1751380890000|2025-07-01 14:41:30|20924.9|20912.9|20931.8|20919.8|20932.4|20920.4|20924.9|20912.9|8
1751380900000|2025-07-01 14:41:40|20931.2|20919.2|20928.7|20916.7|20931.8|20919.8|20928.7|20916.7|6
1751380910000|2025-07-01 14:41:50|20927.4|20915.4|20926.2|20914.2|20927.4|20915.4|20924.3|20912.3|8
1751380920000|2025-07-01 14:42:00|20926.8|20914.8|20928.1|20916.1|20929.4|20917.4|20924.3|20912.3|8
1751380930000|2025-07-01 14:42:10|20927.5|20915.5|20930.6|20918.6|20931.8|20919.8|20927.5|20915.5|7
1751380940000|2025-07-01 14:42:20|20930|20918|20928.1|20916.1|20930|20918|20927.5|20915.5|3
1751380950000|2025-07-01 14:42:30|20930|20918|20931.8|20919.8|20931.8|20919.8|20930|20918|14
1751380960000|2025-07-01 14:42:40|20933.1|20921.1|20933.1|20921.1|20933.1|20921.1|20933.1|20921.1|3
1751380970000|2025-07-01 14:42:50|20932.5|20920.5|20932.5|20920.5|20933.1|20921.1|20931.8|20919.8|4
1751380980000|2025-07-01 14:43:00|20931.8|20919.8|20933.7|20921.7|20933.7|20921.7|20931.8|20919.8|6
1751380990000|2025-07-01 14:43:10|20933.1|20921.1|20933.1|20921.1|20933.1|20921.1|20932.5|20920.5|8
1751381000000|2025-07-01 14:43:20|||||||||1
1751381010000|2025-07-01 14:43:30|20932.5|20920.5|20929.4|20917.4|20933.2|20921.2|20929.4|20917.4|47
1751381020000|2025-07-01 14:43:40|20928.8|20916.8|20928.8|20916.8|20928.8|20916.8|20927.6|20915.6|0
1751381030000|2025-07-01 14:43:50|20930.1|20918.1|20926.3|20914.3|20930.1|20918.1|20926.3|20914.3|5
1751381040000|2025-07-01 14:44:00|20927|20915|20928.1|20916.1|20928.1|20916.1|20925.6|20913.6|15
1751381050000|2025-07-01 14:44:10|20925.6|20913.6|20925|20913|20925.6|20913.6|20924.9|20912.9|4
1751381060000|2025-07-01 14:44:20|||||||||2
1751381070000|2025-07-01 14:44:30|20924.3|20912.3|20923.1|20911.1|20924.3|20912.3|20920|20908|17
1751381080000|2025-07-01 14:44:40|20922.5|20910.5|20921.2|20909.2|20923.1|20911.1|20920.6|20908.6|4
1751381090000|2025-07-01 14:44:50|20923.1|20911.1|20925|20913|20925|20913|20923.1|20911.1|3
1751381100000|2025-07-01 14:45:00|20925.6|20913.6|20921.9|20909.9|20926.3|20914.3|20921.2|20909.2|6
1751381110000|2025-07-01 14:45:10|20921.2|20909.2|20927|20915|20927|20915|20920.6|20908.6|27
1751381120000|2025-07-01 14:45:20|20936.9|20924.9|20935.7|20923.7|20938.1|20926.1|20935.7|20923.7|11
1751381130000|2025-07-01 14:45:30|20935.1|20923.1|20954.4|20942.4|20954.4|20942.4|20935.1|20923.1|11
1751381140000|2025-07-01 14:45:40|20951.9|20939.9|20954.4|20942.4|20954.4|20942.4|20951.9|20939.9|6
1751381150000|2025-07-01 14:45:50|20953.8|20941.8|20944.4|20932.4|20953.8|20941.8|20944.4|20932.4|4
1751381160000|2025-07-01 14:46:00|20945.1|20933.1|20939.4|20927.4|20945.6|20933.6|20939.4|20927.4|21
1751381170000|2025-07-01 14:46:10|20942.5|20930.5|20943.8|20931.8|20945.1|20933.1|20941.9|20929.9|4
1751381180000|2025-07-01 14:46:20|20943.1|20931.1|20950.6|20938.6|20950.6|20938.6|20943.1|20931.1|14
1751381190000|2025-07-01 14:46:30|20955.6|20943.6|20952.5|20940.5|20956.8|20944.8|20951.9|20939.9|16
1751381200000|2025-07-01 14:46:40|20953.1|20941.1|20953.7|20941.7|20955|20943|20950.6|20938.6|15
1751381210000|2025-07-01 14:46:50|20953.1|20941.1|20953.1|20941.1|20953.1|20941.1|20951.9|20939.9|2
1751381220000|2025-07-01 14:47:00|20950.6|20938.6|20950.6|20938.6|20951.9|20939.9|20950|20938|8
1751381230000|2025-07-01 14:47:10|20950|20938|20945|20933|20950|20938|20945|20933|6
1751381240000|2025-07-01 14:47:20|20944.4|20932.4|20945|20933|20945|20933|20941.9|20929.9|13
1751381250000|2025-07-01 14:47:30|20942.5|20930.5|20941.9|20929.9|20942.5|20930.5|20941.9|20929.9|2
1751381260000|2025-07-01 14:47:40|20940|20928|20943.8|20931.8|20945|20933|20940|20928|21
1751381270000|2025-07-01 14:47:50|20945.6|20933.6|20950|20938|20950.6|20938.6|20945.6|20933.6|67
1751381280000|2025-07-01 14:48:00|20950.6|20938.6|20949.9|20937.9|20950.6|20938.6|20949.9|20937.9|9
1751381290000|2025-07-01 14:48:10|20950|20938|20947.4|20935.4|20950|20938|20946.8|20934.8|45
1751381300000|2025-07-01 14:48:20|20948.1|20936.1|20957.4|20945.4|20959.9|20947.9|20945.6|20933.6|77
1751381310000|2025-07-01 14:48:30|20962.3|20950.3|20962.9|20950.9|20965.4|20953.4|20960.6|20948.6|44
1751381320000|2025-07-01 14:48:40|20961|20949|20961.6|20949.6|20962.9|20950.9|20961|20949|8
1751381330000|2025-07-01 14:48:50|20962.9|20950.9|20963.5|20951.5|20966.5|20954.5|20962.9|20950.9|38
1751381340000|2025-07-01 14:49:00|20962.2|20950.2|20963.5|20951.5|20963.5|20951.5|20953.5|20941.5|24
1751381350000|2025-07-01 14:49:10|20966|20954|20959.8|20947.8|20967.2|20955.2|20959.8|20947.8|4
1751381360000|2025-07-01 14:49:20|20963.5|20951.5|20964.1|20952.1|20964.1|20952.1|20959.1|20947.1|21
1751381370000|2025-07-01 14:49:30|20962.8|20950.8|20962.8|20950.8|20964.1|20952.1|20962.8|20950.8|2
1751381380000|2025-07-01 14:49:40|20961.5|20949.5|20958.4|20946.4|20962.8|20950.8|20957.8|20945.8|3
1751381390000|2025-07-01 14:49:50|20957.8|20945.8|20956|20944|20959.7|20947.7|20956|20944|7
1751381400000|2025-07-01 14:50:00|20952.9|20940.9|20956|20944|20956|20944|20948.5|20936.5|15
1751381410000|2025-07-01 14:50:10|20958.5|20946.5|20967.9|20955.9|20968.5|20956.5|20958.5|20946.5|7
1751381420000|2025-07-01 14:50:20|20970.4|20958.4|20962.9|20950.9|20972.8|20960.8|20962.9|20950.9|74
1751381430000|2025-07-01 14:50:30|20962.3|20950.3|20962.9|20950.9|20962.9|20950.9|20962.3|20950.3|4
1751381440000|2025-07-01 14:50:40|20964.1|20952.1|20956.6|20944.6|20965.3|20953.3|20956.6|20944.6|41
1751381450000|2025-07-01 14:50:50|20959.1|20947.1|20964.1|20952.1|20964.1|20952.1|20957.3|20945.3|9
1751381460000|2025-07-01 14:51:00|20963.5|20951.5|20959.7|20947.7|20963.5|20951.5|20959.7|20947.7|19
1751381470000|2025-07-01 14:51:10|20959.1|20947.1|20960.3|20948.3|20962.7|20950.7|20959.1|20947.1|28
1751381480000|2025-07-01 14:51:20|20960.9|20948.9|20960.9|20948.9|20961.5|20949.5|20956.6|20944.6|7
1751381490000|2025-07-01 14:51:30|20961.6|20949.6|20959|20947|20962.2|20950.2|20957.8|20945.8|9
1751381500000|2025-07-01 14:51:40|20962.8|20950.8|20962.8|20950.8|20962.8|20950.8|20961.6|20949.6|5
1751381510000|2025-07-01 14:51:50|20962.2|20950.2|20962.8|20950.8|20962.8|20950.8|20962.2|20950.2|2
1751381520000|2025-07-01 14:52:00|20961.5|20949.5|20960.9|20948.9|20961.6|20949.6|20959.7|20947.7|4
1751381530000|2025-07-01 14:52:10|20960.3|20948.3|20962.3|20950.3|20962.3|20950.3|20960.3|20948.3|7
1751381540000|2025-07-01 14:52:20|20961.6|20949.6|20980.2|20968.2|20980.2|20968.2|20961|20949|24
1751381550000|2025-07-01 14:52:30|20980.9|20968.9|20979.6|20967.6|20980.9|20968.9|20977.1|20965.1|6
1751381560000|2025-07-01 14:52:40|20978.4|20966.4|20986.5|20974.5|20986.5|20974.5|20978.4|20966.4|18
1751381570000|2025-07-01 14:52:50|20987.6|20975.6|20980.7|20968.7|20993.9|20981.9|20980.1|20968.1|46
1751381580000|2025-07-01 14:53:00|20982.6|20970.6|20982.6|20970.6|20983.9|20971.9|20980.8|20968.8|6
1751381590000|2025-07-01 14:53:10|20982|20970|20980.1|20968.1|20982.6|20970.6|20980.1|20968.1|4
1751381600000|2025-07-01 14:53:20|20976.4|20964.4|20979.5|20967.5|20979.5|20967.5|20973.2|20961.2|14
1751381610000|2025-07-01 14:53:30|20978.9|20966.9|20983.4|20971.4|20983.4|20971.4|20978.9|20966.9|7
1751381620000|2025-07-01 14:53:40|20980.9|20968.9|20980.9|20968.9|20981.5|20969.5|20980.9|20968.9|2
1751381630000|2025-07-01 14:53:50|20981.5|20969.5|20980.3|20968.3|20984.7|20972.7|20980.3|20968.3|13
1751381640000|2025-07-01 14:54:00|20979.7|20967.7|20982.8|20970.8|20984.7|20972.7|20979.7|20967.7|6
1751381650000|2025-07-01 14:54:10|20980.3|20968.3|20977.8|20965.8|20980.3|20968.3|20975.3|20963.3|5
1751381660000|2025-07-01 14:54:20|20978.9|20966.9|20977.8|20965.8|20980.3|20968.3|20977.8|20965.8|2
1751381670000|2025-07-01 14:54:30|20977.2|20965.2|20977.8|20965.8|20979|20967|20977.2|20965.2|2
1751381680000|2025-07-01 14:54:40|20977.2|20965.2|20986.5|20974.5|20987.1|20975.1|20976.5|20964.5|6
1751381690000|2025-07-01 14:54:50|20985.3|20973.3|20982.8|20970.8|20986.5|20974.5|20982.8|20970.8|14
1751381700000|2025-07-01 14:55:00|20982.2|20970.2|20984.1|20972.1|20984.7|20972.7|20979.7|20967.7|6
1751381710000|2025-07-01 14:55:10|20982.8|20970.8|20984.1|20972.1|20989.7|20977.7|20982.8|20970.8|9
1751381720000|2025-07-01 14:55:20|20985.3|20973.3|20984.7|20972.7|20985.3|20973.3|20984.7|20972.7|0
1751381730000|2025-07-01 14:55:30|20985.3|20973.3|20982.9|20970.9|20985.3|20973.3|20982.2|20970.2|16
1751381740000|2025-07-01 14:55:40|20982.3|20970.3|20976|20964|20982.9|20970.9|20974.2|20962.2|14
1751381750000|2025-07-01 14:55:50|20976.7|20964.7|20979.8|20967.8|20979.8|20967.8|20976.1|20964.1|5
1751381760000|2025-07-01 14:56:00|20981.1|20969.1|20977.3|20965.3|20981.1|20969.1|20976.6|20964.6|4
1751381770000|2025-07-01 14:56:10|20976.6|20964.6|20976.6|20964.6|20976.6|20964.6|20975.4|20963.4|10
1751381780000|2025-07-01 14:56:20|20976|20964|20977.9|20965.9|20979.2|20967.2|20975.4|20963.4|6
1751381790000|2025-07-01 14:56:30|20981|20969|20983.6|20971.6|20985.4|20973.4|20981|20969|17
1751381800000|2025-07-01 14:56:40|20984.2|20972.2|20984.2|20972.2|20984.2|20972.2|20984.2|20972.2|5
1751381810000|2025-07-01 14:56:50|20985.5|20973.5|20989.2|20977.2|20989.2|20977.2|20985.5|20973.5|6
1751381820000|2025-07-01 14:57:00|20989.8|20977.8|20988|20976|20989.8|20977.8|20988|20976|11
1751381830000|2025-07-01 14:57:10|20986.8|20974.8|20986.7|20974.7|20988|20976|20986.7|20974.7|20
1751381840000|2025-07-01 14:57:20|20986.1|20974.1|20990.5|20978.5|20991.7|20979.7|20986.1|20974.1|13
1751381850000|2025-07-01 14:57:30|20989.9|20977.9|20993|20981|20993|20981|20989.2|20977.2|4
1751381860000|2025-07-01 14:57:40|20993.6|20981.6|20994.9|20982.9|20994.9|20982.9|20993.6|20981.6|4
1751381870000|2025-07-01 14:57:50|20990.5|20978.5|20989.9|20977.9|20990.5|20978.5|20989.9|20977.9|4
1751381880000|2025-07-01 14:58:00|20989.3|20977.3|20984.9|20972.9|20989.3|20977.3|20983|20971|18
1751381890000|2025-07-01 14:58:10|20986.8|20974.8|20985.5|20973.5|20986.8|20974.8|20985.5|20973.5|24
1751381900000|2025-07-01 14:58:20|20984.2|20972.2|20984.2|20972.2|20985.5|20973.5|20983.6|20971.6|9
1751381910000|2025-07-01 14:58:30|20984.8|20972.8|20989.2|20977.2|20989.9|20977.9|20984.8|20972.8|9
1751381920000|2025-07-01 14:58:40|20993|20981|20993.6|20981.6|20993.6|20981.6|20993|20981|8
1751381930000|2025-07-01 14:58:50|20994.3|20982.3|20993|20981|20994.3|20982.3|20991.1|20979.1|27
1751381940000|2025-07-01 14:59:00|20992.4|20980.4|20991.8|20979.8|20992.4|20980.4|20990.5|20978.5|3
1751381950000|2025-07-01 14:59:10|20990.5|20978.5|20989.3|20977.3|20990.5|20978.5|20988.6|20976.6|2
1751381960000|2025-07-01 14:59:20|20989.9|20977.9|20992.4|20980.4|20993|20981|20989.9|20977.9|2
1751381970000|2025-07-01 14:59:30|20993|20981|20993|20981|20993|20981|20991.8|20979.8|1
1751381980000|2025-07-01 14:59:40|20992.4|20980.4|20996.2|20984.2|20996.2|20984.2|20992.4|20980.4|22
1751381990000|2025-07-01 14:59:50|20995|20983|20994.3|20982.3|20995|20983|20993.1|20981.1|7
1751382000000|2025-07-01 15:00:00|20994.9|20982.9|20994.9|20982.9|20996.2|20984.2|20994.3|20982.3|33
1751382010000|2025-07-01 15:00:10|20995.6|20983.6|20996.2|20984.2|20996.2|20984.2|20995|20983|7
1751382020000|2025-07-01 15:00:20|20995.6|20983.6|20997.6|20985.6|20999.4|20987.4|20994.9|20982.9|28
1751382030000|2025-07-01 15:00:30|20996.9|20984.9|20994.3|20982.3|20998.2|20986.2|20994.3|20982.3|3
1751382040000|2025-07-01 15:00:40|20993.7|20981.7|20995.1|20983.1|20995.1|20983.1|20993.7|20981.7|9
1751382050000|2025-07-01 15:00:50|20993.8|20981.8|20992|20980|20993.8|20981.8|20992|20980|24
1751382060000|2025-07-01 15:01:00|20991.4|20979.4|20992|20980|20992.6|20980.6|20987.6|20975.6|7
1751382070000|2025-07-01 15:01:10|20992.6|20980.6|20990.7|20978.7|20992.6|20980.6|20990.1|20978.1|2
1751382080000|2025-07-01 15:01:20|20993.2|20981.2|21002.6|20990.6|21005.1|20993.1|20993.2|20981.2|23
1751382090000|2025-07-01 15:01:30|21001.2|20989.2|21000.1|20988.1|21001.2|20989.2|21000.1|20988.1|13
1751382100000|2025-07-01 15:01:40|20999.4|20987.4|20992|20980|20999.4|20987.4|20991.4|20979.4|19
1751382110000|2025-07-01 15:01:50|20991.4|20979.4|20988.2|20976.2|20991.4|20979.4|20987|20975|3
1751382120000|2025-07-01 15:02:00|20987.6|20975.6|20984.5|20972.5|20987.6|20975.6|20984.5|20972.5|4
1751382130000|2025-07-01 15:02:10|20983.9|20971.9|20987.6|20975.6|20987.6|20975.6|20983.2|20971.2|42
1751382140000|2025-07-01 15:02:20|20990.1|20978.1|20993.8|20981.8|20993.8|20981.8|20988.8|20976.8|14
1751382150000|2025-07-01 15:02:30|20994.4|20982.4|20986.3|20974.3|20995.1|20983.1|20986.3|20974.3|4
1751382160000|2025-07-01 15:02:40|20987|20975|20984.5|20972.5|20988.8|20976.8|20984.5|20972.5|3
1751382170000|2025-07-01 15:02:50|20985.1|20973.1|20990.6|20978.6|20990.6|20978.6|20985.1|20973.1|5
1751382180000|2025-07-01 15:03:00|20989.5|20977.5|20986.3|20974.3|20989.5|20977.5|20986.3|20974.3|5
1751382190000|2025-07-01 15:03:10|20985.1|20973.1|20985.1|20973.1|20985.6|20973.6|20985.1|20973.1|2
1751382200000|2025-07-01 15:03:20|20983.7|20971.7|20980.6|20968.6|20983.7|20971.7|20980.6|20968.6|5
1751382210000|2025-07-01 15:03:30|20981.9|20969.9|20978.8|20966.8|20981.9|20969.9|20978.8|20966.8|2
1751382220000|2025-07-01 15:03:40|20978.1|20966.1|20979.4|20967.4|20980.7|20968.7|20977.6|20965.6|11
1751382230000|2025-07-01 15:03:50|20978.1|20966.1|20976.9|20964.9|20978.8|20966.8|20976.9|20964.9|3
1751382250000|2025-07-01 15:04:10|20973.1|20961.1|20973.1|20961.1|20973.1|20961.1|20973.1|20961.1|4
1751382260000|2025-07-01 15:04:20|20974.4|20962.4|20973.1|20961.1|20974.4|20962.4|20972.6|20960.6|7
1751382270000|2025-07-01 15:04:30|20974.4|20962.4|20983.1|20971.1|20983.1|20971.1|20973.1|20961.1|16
1751382280000|2025-07-01 15:04:40|20984.5|20972.5|20984.5|20972.5|20985|20973|20983.8|20971.8|3
1751382290000|2025-07-01 15:04:50|20985|20973|20985.6|20973.6|20987.5|20975.5|20985|20973|2
1751382300000|2025-07-01 15:05:00|20983.2|20971.2|20979.5|20967.5|20983.2|20971.2|20979.5|20967.5|8
1751382310000|2025-07-01 15:05:10|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|20978.2|20966.2|0
1751382320000|2025-07-01 15:05:20|20978.8|20966.8|20977.5|20965.5|20979.5|20967.5|20977.5|20965.5|7
1751382330000|2025-07-01 15:05:30|20978.2|20966.2|20980|20968|20982.5|20970.5|20978.2|20966.2|3
1751382340000|2025-07-01 15:05:40|20979.5|20967.5|20979.4|20967.4|20980|20968|20979.4|20967.4|2
1751382350000|2025-07-01 15:05:50|20980|20968|20985|20973|20985|20973|20980|20968|5
1751382360000|2025-07-01 15:06:00|20984.5|20972.5|20988.1|20976.1|20988.1|20976.1|20984.5|20972.5|2
1751382370000|2025-07-01 15:06:10|20987.5|20975.5|20988.7|20976.7|20991.2|20979.2|20986.9|20974.9|15
1751382380000|2025-07-01 15:06:20|20989.3|20977.3|20988.7|20976.7|20989.3|20977.3|20988.7|20976.7|1
1751382390000|2025-07-01 15:06:30|20985|20973|20984.3|20972.3|20985.6|20973.6|20983.7|20971.7|3
1751382400000|2025-07-01 15:06:40|20983.7|20971.7|20978.1|20966.1|20983.7|20971.7|20977.5|20965.5|6
1751382410000|2025-07-01 15:06:50|20976.8|20964.8|20978.1|20966.1|20978.1|20966.1|20976.8|20964.8|3
1751382420000|2025-07-01 15:07:00|20976.8|20964.8|20973.1|20961.1|20977.4|20965.4|20973.1|20961.1|4
1751382430000|2025-07-01 15:07:10|20973.7|20961.7|20966.2|20954.2|20973.7|20961.7|20966.2|20954.2|3
1751382440000|2025-07-01 15:07:20|20967.4|20955.4|20965.6|20953.6|20967.4|20955.4|20965.6|20953.6|21
1751382450000|2025-07-01 15:07:30|20966.8|20954.8|20971.8|20959.8|20971.8|20959.8|20966.8|20954.8|5
1751382460000|2025-07-01 15:07:40|20970.6|20958.6|20966.8|20954.8|20970.6|20958.6|20966.8|20954.8|5
1751382470000|2025-07-01 15:07:50|||||||||3
1751382480000|2025-07-01 15:08:00|20966.2|20954.2|20963.1|20951.1|20966.2|20954.2|20963.1|20951.1|5
1751382490000|2025-07-01 15:08:10|20966.4|20954.4|20968.7|20956.7|20968.7|20956.7|20965.6|20953.6|8
1751382500000|2025-07-01 15:08:20|20970.6|20958.6|20973.1|20961.1|20973.1|20961.1|20969.3|20957.3|7
1751382510000|2025-07-01 15:08:30|20972.5|20960.5|20973.1|20961.1|20973.7|20961.7|20971.2|20959.2|2
1751382520000|2025-07-01 15:08:40|20972.5|20960.5|20970.6|20958.6|20973.1|20961.1|20969.4|20957.4|7
1751382530000|2025-07-01 15:08:50|20970|20958|20970|20958|20970|20958|20970|20958|1
1751382540000|2025-07-01 15:09:00|20967.5|20955.5|20962.5|20950.5|20967.5|20955.5|20962.5|20950.5|38
1751382550000|2025-07-01 15:09:10|20961.9|20949.9|20961.9|20949.9|20961.9|20949.9|20961.9|20949.9|3
1751382560000|2025-07-01 15:09:20|20955|20943|20957.5|20945.5|20958.1|20946.1|20955|20943|20
1751382570000|2025-07-01 15:09:30|20960.7|20948.7|20960|20948|20960.7|20948.7|20959.4|20947.4|4
1751382580000|2025-07-01 15:09:40|20956.9|20944.9|20955.6|20943.6|20956.9|20944.9|20955|20943|3
1751382590000|2025-07-01 15:09:50|20955|20943|20953.1|20941.1|20955|20943|20952.5|20940.5|2
1751382600000|2025-07-01 15:10:00|20953.8|20941.8|20955|20943|20955.6|20943.6|20953.8|20941.8|5
1751382610000|2025-07-01 15:10:10|20954.4|20942.4|20952.5|20940.5|20954.4|20942.4|20952.5|20940.5|7
1751382620000|2025-07-01 15:10:20|20953.2|20941.2|20952.5|20940.5|20953.2|20941.2|20952.5|20940.5|19
1751382630000|2025-07-01 15:10:30|20951.9|20939.9|20949.4|20937.4|20951.9|20939.9|20949.4|20937.4|8
1751382640000|2025-07-01 15:10:40|20946.9|20934.9|20952.5|20940.5|20952.5|20940.5|20946.3|20934.3|15
1751382650000|2025-07-01 15:10:50|20951.9|20939.9|20946.3|20934.3|20951.9|20939.9|20946.3|20934.3|8
1751382660000|2025-07-01 15:11:00|20946.9|20934.9|20942.5|20930.5|20946.9|20934.9|20942.5|20930.5|17
1751382670000|2025-07-01 15:11:10|20941.9|20929.9|20938.7|20926.7|20945|20933|20938.7|20926.7|107
1751382680000|2025-07-01 15:11:20|20938.1|20926.1|20936.1|20924.1|20938.1|20926.1|20935.5|20923.5|28
1751382690000|2025-07-01 15:11:30|20939.2|20927.2|20939.8|20927.8|20939.8|20927.8|20934.8|20922.8|21
1751382700000|2025-07-01 15:11:40|20940.4|20928.4|20938.6|20926.6|20942.3|20930.3|20938.6|20926.6|3
1751382710000|2025-07-01 15:11:50|20934.2|20922.2|20929.7|20917.7|20935.4|20923.4|20929.7|20917.7|12
1751382720000|2025-07-01 15:12:00|20930.9|20918.9|20938.6|20926.6|20938.6|20926.6|20930.9|20918.9|22
1751382730000|2025-07-01 15:12:10|20938|20926|20938.6|20926.6|20938.6|20926.6|20937.3|20925.3|3
1751382740000|2025-07-01 15:12:20|20940.4|20928.4|20946.1|20934.1|20946.1|20934.1|20940.4|20928.4|9
1751382750000|2025-07-01 15:12:30|20946.7|20934.7|20946.7|20934.7|20946.7|20934.7|20946.7|20934.7|2
1751382760000|2025-07-01 15:12:40|20947.2|20935.2|20946.6|20934.6|20947.9|20935.9|20943.6|20931.6|8
1751382770000|2025-07-01 15:12:50|20947.3|20935.3|20951.1|20939.1|20951.1|20939.1|20946.6|20934.6|13
1751382780000|2025-07-01 15:13:00|20951.7|20939.7|20953|20941|20954.2|20942.2|20951.7|20939.7|4
1751382790000|2025-07-01 15:13:10|20953.6|20941.6|20953.6|20941.6|20954.2|20942.2|20953.6|20941.6|2
1751382800000|2025-07-01 15:13:20|20953|20941|20953|20941|20953|20941|20953|20941|0
1751382810000|2025-07-01 15:13:30|20954.9|20942.9|20959.3|20947.3|20959.3|20947.3|20954.9|20942.9|5
1751382820000|2025-07-01 15:13:40|20960.5|20948.5|20963.7|20951.7|20963.7|20951.7|20959.3|20947.3|2
1751382830000|2025-07-01 15:13:50|20962.4|20950.4|20959.9|20947.9|20962.4|20950.4|20957.4|20945.4|15
1751382840000|2025-07-01 15:14:00|20960.5|20948.5|20957.4|20945.4|20961.8|20949.8|20957.4|20945.4|20
1751382850000|2025-07-01 15:14:10|20956.8|20944.8|20952.4|20940.4|20957.4|20945.4|20952.4|20940.4|7
1751382860000|2025-07-01 15:14:20|20953|20941|20948|20936|20953|20941|20948|20936|3
1751382870000|2025-07-01 15:14:30|20948.6|20936.6|20949.3|20937.3|20949.9|20937.9|20948.6|20936.6|1
1751382880000|2025-07-01 15:14:40|20949.9|20937.9|20948.7|20936.7|20949.9|20937.9|20948.6|20936.6|11
1751382890000|2025-07-01 15:14:50|20948|20936|20948.7|20936.7|20948.7|20936.7|20946.8|20934.8|4
1751382900000|2025-07-01 15:15:00|20949.3|20937.3|20946.8|20934.8|20949.9|20937.9|20946.8|20934.8|14
1751382910000|2025-07-01 15:15:10|20947.4|20935.4|20946.2|20934.2|20948|20936|20946.2|20934.2|2
1751382920000|2025-07-01 15:15:20|20943.7|20931.7|20935.5|20923.5|20943.7|20931.7|20935.5|20923.5|10
1751382930000|2025-07-01 15:15:30|20934.3|20922.3|20936.2|20924.2|20936.2|20924.2|20931.7|20919.7|68
1751382940000|2025-07-01 15:15:40|20933|20921|20923.7|20911.7|20933|20921|20923.7|20911.7|23
1751382950000|2025-07-01 15:15:50|20923|20911|20922.4|20910.4|20923|20911|20921.8|20909.8|4
1751382960000|2025-07-01 15:16:00|20921.8|20909.8|20918|20906|20921.8|20909.8|20917.4|20905.4|9
1751382970000|2025-07-01 15:16:10|20918.6|20906.6|20919.9|20907.9|20919.9|20907.9|20918.5|20906.5|9
1751382980000|2025-07-01 15:16:20|20922.4|20910.4|20924.9|20912.9|20924.9|20912.9|20919.9|20907.9|6
1751382990000|2025-07-01 15:16:30|20923.6|20911.6|20921.7|20909.7|20926.1|20914.1|20921.7|20909.7|13
1751383000000|2025-07-01 15:16:40|20921|20909|20928.5|20916.5|20928.5|20916.5|20920.4|20908.4|11
1751383010000|2025-07-01 15:16:50|20930.4|20918.4|20928.5|20916.5|20930.4|20918.4|20928.5|20916.5|8
1751383020000|2025-07-01 15:17:00|20929.2|20917.2|20928.5|20916.5|20929.2|20917.2|20928.5|20916.5|6
1751383030000|2025-07-01 15:17:10|20931.6|20919.6|20932.9|20920.9|20932.9|20920.9|20931|20919|8
1751383040000|2025-07-01 15:17:20|20931|20919|20934.1|20922.1|20934.1|20922.1|20931|20919|8
1751383050000|2025-07-01 15:17:30|20934.8|20922.8|20931|20919|20934.8|20922.8|20931|20919|19
1751383060000|2025-07-01 15:17:40|20929.1|20917.1|20931|20919|20931|20919|20929.1|20917.1|2
1751383070000|2025-07-01 15:17:50|20933|20921|20931|20919|20933.5|20921.5|20930.4|20918.4|6
1751383080000|2025-07-01 15:18:00|20930.4|20918.4|20933.5|20921.5|20933.5|20921.5|20928.5|20916.5|13
1751383090000|2025-07-01 15:18:10|20935.4|20923.4|20936|20924|20936|20924|20935.4|20923.4|2
1751383100000|2025-07-01 15:18:20|20935.4|20923.4|20936.6|20924.6|20936.6|20924.6|20935.4|20923.4|15
1751383110000|2025-07-01 15:18:30|20936|20924|20936|20924|20936|20924|20936|20924|3
1751383120000|2025-07-01 15:18:40|20939.1|20927.1|20937.9|20925.9|20939.8|20927.8|20937.9|20925.9|8
1751383130000|2025-07-01 15:18:50|20938.5|20926.5|20939.9|20927.9|20942.4|20930.4|20938.5|20926.5|10
1751383140000|2025-07-01 15:19:00|20939.2|20927.2|20937.4|20925.4|20939.2|20927.2|20937.3|20925.3|14
1751383150000|2025-07-01 15:19:10|20936.7|20924.7|20936.7|20924.7|20936.7|20924.7|20936.7|20924.7|4
1751383160000|2025-07-01 15:19:20|20938|20926|20940.4|20928.4|20940.4|20928.4|20937.9|20925.9|15
1751383170000|2025-07-01 15:19:30|20941.1|20929.1|20939.9|20927.9|20942.4|20930.4|20939.9|20927.9|2
1751383180000|2025-07-01 15:19:40|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|20937.4|20925.4|12
1751383190000|2025-07-01 15:19:50|||||||||1
1751383200000|2025-07-01 15:20:00|20938|20926|20938|20926|20938|20926|20937.4|20925.4|8
1751383210000|2025-07-01 15:20:10|||||||||15
1751383220000|2025-07-01 15:20:20|||||||||1
1751383230000|2025-07-01 15:20:30|||||||||4
1751383240000|2025-07-01 15:20:40|20935.5|20923.5|20939.8|20927.8|20940.4|20928.4|20934.8|20922.8|6
1751383250000|2025-07-01 15:20:50|20937.9|20925.9|20942.3|20930.3|20942.9|20930.9|20937.3|20925.3|9
1751383260000|2025-07-01 15:21:00|20941.1|20929.1|20947.3|20935.3|20947.9|20935.9|20941.1|20929.1|6
1751383270000|2025-07-01 15:21:10|20946.7|20934.7|20942.3|20930.3|20946.7|20934.7|20942.3|20930.3|13
1751383280000|2025-07-01 15:21:20|||||||||2
1751383290000|2025-07-01 15:21:30|20941.7|20929.7|20946.7|20934.7|20946.7|20934.7|20941.7|20929.7|5
1751383300000|2025-07-01 15:21:40|20944.8|20932.8|20939.8|20927.8|20944.8|20932.8|20939.8|20927.8|11
1751383320000|2025-07-01 15:22:00|20940.5|20928.5|20939.8|20927.8|20940.5|20928.5|20939.8|20927.8|20
1751383330000|2025-07-01 15:22:10|20938.7|20926.7|20938|20926|20938.7|20926.7|20938|20926|2
1751383340000|2025-07-01 15:22:20|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|4
1751383350000|2025-07-01 15:22:30|20938.7|20926.7|20939.8|20927.8|20939.8|20927.8|20938|20926|8
1751383360000|2025-07-01 15:22:40|20939.3|20927.3|20939.8|20927.8|20939.8|20927.8|20938|20926|5
1751383370000|2025-07-01 15:22:50|20941.1|20929.1|20942.3|20930.3|20942.3|20930.3|20941.1|20929.1|6
1751383380000|2025-07-01 15:23:00|20939.8|20927.8|20937.3|20925.3|20939.8|20927.8|20937.3|20925.3|24
1751383390000|2025-07-01 15:23:10|||||||||4
1751383400000|2025-07-01 15:23:20|20938|20926|20938|20926|20938|20926|20938|20926|3
1751383410000|2025-07-01 15:23:30|20940.5|20928.5|20939.2|20927.2|20940.5|20928.5|20938|20926|7
1751383420000|2025-07-01 15:23:40|20938|20926|20938.7|20926.7|20939.2|20927.2|20938|20926|7
1751383430000|2025-07-01 15:23:50|20939.2|20927.2|20939.2|20927.2|20943.7|20931.7|20935.4|20923.4|24
1751383440000|2025-07-01 15:24:00|20929.2|20917.2|20921.7|20909.7|20929.2|20917.2|20919.2|20907.2|132
1751383450000|2025-07-01 15:24:10|20922.3|20910.3|20922.9|20910.9|20923.6|20911.6|20922.3|20910.3|0
1751383460000|2025-07-01 15:24:20|20924.2|20912.2|20927.3|20915.3|20929.2|20917.2|20924.2|20912.2|19
1751383470000|2025-07-01 15:24:30|||||||||22
1751383480000|2025-07-01 15:24:40|20928|20916|20931.1|20919.1|20931.7|20919.7|20928|20916|2
1751383490000|2025-07-01 15:24:50|20932.3|20920.3|20931.7|20919.7|20933|20921|20931.7|20919.7|6
1751383500000|2025-07-01 15:25:00|20931.2|20919.2|20930|20918|20931.2|20919.2|20929.3|20917.3|8
1751383510000|2025-07-01 15:25:10|20931.8|20919.8|20930.6|20918.6|20931.8|20919.8|20929.3|20917.3|14
1751383520000|2025-07-01 15:25:20|20931.2|20919.2|20936.7|20924.7|20936.7|20924.7|20931.2|20919.2|13
1751383530000|2025-07-01 15:25:30|20933.7|20921.7|20933.7|20921.7|20933.7|20921.7|20931.7|20919.7|6
1751383540000|2025-07-01 15:25:40|20934.9|20922.9|20931.7|20919.7|20934.9|20922.9|20931.7|20919.7|11
1751383550000|2025-07-01 15:25:50|20933|20921|20933|20921|20933|20921|20931.1|20919.1|10
1751383560000|2025-07-01 15:26:00|20933.1|20921.1|20936.1|20924.1|20938.1|20926.1|20933.1|20921.1|14
1751383570000|2025-07-01 15:26:10|20937.5|20925.5|20936.8|20924.8|20937.5|20925.5|20936.8|20924.8|1
1751383580000|2025-07-01 15:26:20|20935.5|20923.5|20936.1|20924.1|20936.8|20924.8|20935.5|20923.5|2
1751383590000|2025-07-01 15:26:30|||||||||1
1751383600000|2025-07-01 15:26:40|20933.6|20921.6|20933.6|20921.6|20934.3|20922.3|20931.1|20919.1|19
1751383610000|2025-07-01 15:26:50|20933|20921|20938.6|20926.6|20938.6|20926.6|20933|20921|5
1751383620000|2025-07-01 15:27:00|20940.5|20928.5|20938.6|20926.6|20940.5|20928.5|20938.6|20926.6|4
1751383630000|2025-07-01 15:27:10|20938|20926|20938|20926|20938|20926|20938|20926|2
1751383640000|2025-07-01 15:27:20|20938.6|20926.6|20936.1|20924.1|20938.6|20926.6|20936.1|20924.1|4
1751383650000|2025-07-01 15:27:30|20935.5|20923.5|20934.2|20922.2|20936.1|20924.1|20934.2|20922.2|9
1751383660000|2025-07-01 15:27:40|20935.5|20923.5|20936.1|20924.1|20936.1|20924.1|20934.2|20922.2|3
1751383670000|2025-07-01 15:27:50|20934.8|20922.8|20933.6|20921.6|20934.8|20922.8|20933.6|20921.6|3
1751383680000|2025-07-01 15:28:00|20932.5|20920.5|20928.6|20916.6|20932.5|20920.5|20928.6|20916.6|11
1751383690000|2025-07-01 15:28:10|20928|20916|20928.6|20916.6|20928.6|20916.6|20928|20916|17
1751383710000|2025-07-01 15:28:30|20930.5|20918.5|20930.5|20918.5|20930.5|20918.5|20929.3|20917.3|28
1751383720000|2025-07-01 15:28:40|20929.9|20917.9|20928.6|20916.6|20929.9|20917.9|20927.9|20915.9|18
1751383730000|2025-07-01 15:28:50|20928|20916|20926.7|20914.7|20928|20916|20926.7|20914.7|3
1751383740000|2025-07-01 15:29:00|20919.2|20907.2|20906.7|20894.7|20921.7|20909.7|20904.8|20892.8|19
1751383750000|2025-07-01 15:29:10|20909.2|20897.2|20898.6|20886.6|20909.2|20897.2|20897.3|20885.3|5
1751383760000|2025-07-01 15:29:20|20898|20886|20890.5|20878.5|20899.2|20887.2|20890.5|20878.5|35
1751383770000|2025-07-01 15:29:30|20889.3|20877.3|20891.1|20879.1|20891.1|20879.1|20886.1|20874.1|14
1751383780000|2025-07-01 15:29:40|20893|20881|20893.6|20881.6|20893.6|20881.6|20891.7|20879.7|5
1751383790000|2025-07-01 15:29:50|20896.1|20884.1|20885.5|20873.5|20896.1|20884.1|20885.5|20873.5|25
1751383800000|2025-07-01 15:30:00|20884.2|20872.2|20882.4|20870.4|20884.2|20872.2|20881.1|20869.1|18
1751383810000|2025-07-01 15:30:10|20881.7|20869.7|20881.1|20869.1|20882.4|20870.4|20881.1|20869.1|6
1751383820000|2025-07-01 15:30:20|20881.7|20869.7|20883.6|20871.6|20883.6|20871.6|20880.5|20868.5|29
1751383830000|2025-07-01 15:30:30|20888|20876|20888|20876|20888|20876|20888|20876|4
1751383840000|2025-07-01 15:30:40|20884.9|20872.9|20882.4|20870.4|20884.9|20872.9|20878.6|20866.6|34
1751383850000|2025-07-01 15:30:50|20882.3|20870.3|20882.4|20870.4|20883.6|20871.6|20877.4|20865.4|16
1751383860000|2025-07-01 15:31:00|20883|20871|20884.2|20872.2|20885.5|20873.5|20881.1|20869.1|14
1751383870000|2025-07-01 15:31:10|20882.4|20870.4|20878|20866|20882.4|20870.4|20878|20866|19
1751383880000|2025-07-01 15:31:20|20876.6|20864.6|20886.6|20874.6|20886.6|20874.6|20876.6|20864.6|42
1751383890000|2025-07-01 15:31:30|20887.9|20875.9|20887.9|20875.9|20888.6|20876.6|20887.9|20875.9|15
1751383900000|2025-07-01 15:31:40|20887.3|20875.3|20902.2|20890.2|20902.2|20890.2|20887.3|20875.3|72
1751383910000|2025-07-01 15:31:50|20902.9|20890.9|20902.9|20890.9|20902.9|20890.9|20901.1|20889.1|4
1751383920000|2025-07-01 15:32:00|20903.6|20891.6|20912.9|20900.9|20917.3|20905.3|20903.6|20891.6|18
1751383930000|2025-07-01 15:32:10|20912.3|20900.3|20911.7|20899.7|20912.3|20900.3|20908.6|20896.6|21
1751383940000|2025-07-01 15:32:20|20911.1|20899.1|20910.5|20898.5|20912.3|20900.3|20910.5|20898.5|7
1751383950000|2025-07-01 15:32:30|20909.9|20897.9|20911.7|20899.7|20911.7|20899.7|20909.9|20897.9|1
1751383960000|2025-07-01 15:32:40|20912.3|20900.3|20921.7|20909.7|20921.7|20909.7|20912.3|20900.3|13
1751383970000|2025-07-01 15:32:50|20914.9|20902.9|20907.9|20895.9|20915.5|20903.5|20907.9|20895.9|22
1751383980000|2025-07-01 15:33:00|20905.4|20893.4|20905.5|20893.5|20906.7|20894.7|20902.3|20890.3|15
1751383990000|2025-07-01 15:33:10|20904.9|20892.9|20904.2|20892.2|20905.5|20893.5|20904.2|20892.2|12
1751384000000|2025-07-01 15:33:20|20904.9|20892.9|20903|20891|20904.9|20892.9|20903|20891|5
1751384010000|2025-07-01 15:33:30|20901.1|20889.1|20894.9|20882.9|20901.1|20889.1|20894.3|20882.3|4
1751384020000|2025-07-01 15:33:40|20895.5|20883.5|20894.2|20882.2|20895.5|20883.5|20894.2|20882.2|13
1751384030000|2025-07-01 15:33:50|20894.8|20882.8|20892.9|20880.9|20894.8|20882.8|20892.9|20880.9|5
1751384040000|2025-07-01 15:34:00|20892.3|20880.3|20889.8|20877.8|20892.3|20880.3|20889.8|20877.8|42
1751384050000|2025-07-01 15:34:10|20889.2|20877.2|20887.3|20875.3|20889.2|20877.2|20886.6|20874.6|37
1751384060000|2025-07-01 15:34:20|20889.2|20877.2|20888.5|20876.5|20889.2|20877.2|20887.9|20875.9|4
1751384070000|2025-07-01 15:34:30|20888|20876|20888.5|20876.5|20889.2|20877.2|20887.9|20875.9|3
1751384080000|2025-07-01 15:34:40|20889.8|20877.8|20889.8|20877.8|20889.8|20877.8|20889.8|20877.8|2
1751384090000|2025-07-01 15:34:50|20888|20876|20887.3|20875.3|20888|20876|20887.3|20875.3|10
1751384100000|2025-07-01 15:35:00|20886.6|20874.6|20887.3|20875.3|20887.9|20875.9|20886.6|20874.6|23
1751384110000|2025-07-01 15:35:10|20887.9|20875.9|20887.9|20875.9|20889.1|20877.1|20887.9|20875.9|3
1751384120000|2025-07-01 15:35:20|20887.3|20875.3|20886.6|20874.6|20887.3|20875.3|20886.6|20874.6|1
1751384140000|2025-07-01 15:35:40|20888.5|20876.5|20888.5|20876.5|20889.1|20877.1|20888.5|20876.5|4
1751384150000|2025-07-01 15:35:50|20887.9|20875.9|20893.5|20881.5|20893.5|20881.5|20887.3|20875.3|31
1751384160000|2025-07-01 15:36:00|20893|20881|20891.7|20879.7|20893|20881|20891.7|20879.7|5
1751384170000|2025-07-01 15:36:10|20892.9|20880.9|20887.3|20875.3|20892.9|20880.9|20887.3|20875.3|8
1751384180000|2025-07-01 15:36:20|20887.9|20875.9|20887.3|20875.3|20889.2|20877.2|20887.3|20875.3|3
1751384190000|2025-07-01 15:36:30|20889.8|20877.8|20892.9|20880.9|20892.9|20880.9|20889.8|20877.8|8
1751384200000|2025-07-01 15:36:40|20892.3|20880.3|20892.3|20880.3|20892.3|20880.3|20891|20879|3
1751384210000|2025-07-01 15:36:50|20892.9|20880.9|20892.9|20880.9|20892.9|20880.9|20892.9|20880.9|13
1751384220000|2025-07-01 15:37:00|20891.7|20879.7|20891.7|20879.7|20892.9|20880.9|20891.7|20879.7|2
1751384230000|2025-07-01 15:37:10|20892.9|20880.9|20895.4|20883.4|20895.4|20883.4|20891.7|20879.7|3
1751384240000|2025-07-01 15:37:20|20896.6|20884.6|20892.9|20880.9|20896.6|20884.6|20892.9|20880.9|1
1751384250000|2025-07-01 15:37:30|20892.3|20880.3|20892.4|20880.4|20892.9|20880.9|20891.7|20879.7|5
1751384260000|2025-07-01 15:37:40|20892.9|20880.9|20895.4|20883.4|20895.4|20883.4|20892.9|20880.9|11
1751384270000|2025-07-01 15:37:50|20894.2|20882.2|20894.2|20882.2|20894.2|20882.2|20892.9|20880.9|1
1751384280000|2025-07-01 15:38:00|20892.4|20880.4|20893.5|20881.5|20893.6|20881.6|20892.4|20880.4|9
1751384290000|2025-07-01 15:38:10|20895.4|20883.4|20892.9|20880.9|20895.4|20883.4|20892.9|20880.9|3
1751384300000|2025-07-01 15:38:20|||||||||4
1751384310000|2025-07-01 15:38:30|||||||||1
1751384320000|2025-07-01 15:38:40|20891.8|20879.8|20892.9|20880.9|20892.9|20880.9|20891.8|20879.8|9
1751384330000|2025-07-01 15:38:50|20891.7|20879.7|20892.9|20880.9|20892.9|20880.9|20891.7|20879.7|4
1751384340000|2025-07-01 15:39:00|20894.8|20882.8|20892.9|20880.9|20895.4|20883.4|20891.7|20879.7|9
1751384350000|2025-07-01 15:39:10|20893.5|20881.5|20895.4|20883.4|20895.4|20883.4|20892.9|20880.9|2
1751384360000|2025-07-01 15:39:20|||||||||9
1751384370000|2025-07-01 15:39:30|20896|20884|20892.9|20880.9|20896|20884|20892.9|20880.9|26
1751384380000|2025-07-01 15:39:40|20894.2|20882.2|20895.4|20883.4|20895.4|20883.4|20892.9|20880.9|2
1751384390000|2025-07-01 15:39:50|20894.2|20882.2|20895.4|20883.4|20895.4|20883.4|20894.2|20882.2|1
1751384400000|2025-07-01 15:40:00|20894.8|20882.8|20896|20884|20896|20884|20894.8|20882.8|13
1751384410000|2025-07-01 15:40:10|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|20896.6|20884.6|4
1751384420000|2025-07-01 15:40:20|20895.4|20883.4|20892.9|20880.9|20896|20884|20892.9|20880.9|6
1751384430000|2025-07-01 15:40:30|20893.5|20881.5|20892.3|20880.3|20893.5|20881.5|20892.3|20880.3|18
1751384440000|2025-07-01 15:40:40|20894.8|20882.8|20895.4|20883.4|20895.4|20883.4|20894.8|20882.8|7
1751384450000|2025-07-01 15:40:50|20896|20884|20895.4|20883.4|20896|20884|20895.4|20883.4|3
1751384460000|2025-07-01 15:41:00|20896.6|20884.6|20893.5|20881.5|20896.6|20884.6|20892.9|20880.9|7
1751384470000|2025-07-01 15:41:10|20892.9|20880.9|20893.5|20881.5|20893.5|20881.5|20892.9|20880.9|3
1751384480000|2025-07-01 15:41:20|20892.9|20880.9|20894.2|20882.2|20894.2|20882.2|20891.7|20879.7|6
1751384490000|2025-07-01 15:41:30|||||||||1
1751384500000|2025-07-01 15:41:40|20893|20881|20891.1|20879.1|20893|20881|20890.4|20878.4|12
1751384510000|2025-07-01 15:41:50|20890.4|20878.4|20898.6|20886.6|20899.2|20887.2|20884.8|20872.8|47
1751384520000|2025-07-01 15:42:00|20897.3|20885.3|20897.9|20885.9|20899.2|20887.2|20897.3|20885.3|6
1751384530000|2025-07-01 15:42:10|20897.3|20885.3|20905.4|20893.4|20905.4|20893.4|20896.6|20884.6|4
1751384540000|2025-07-01 15:42:20|20905.9|20893.9|20909.1|20897.1|20909.1|20897.1|20905.9|20893.9|4
1751384550000|2025-07-01 15:42:30|20911.6|20899.6|20909.2|20897.2|20911.6|20899.6|20906|20894|26
1751384560000|2025-07-01 15:42:40|20909.8|20897.8|20909.2|20897.2|20910.4|20898.4|20909.2|20897.2|4
1751384570000|2025-07-01 15:42:50|20910.4|20898.4|20915.4|20903.4|20915.4|20903.4|20910.4|20898.4|10
1751384580000|2025-07-01 15:43:00|20914.8|20902.8|20912.9|20900.9|20914.8|20902.8|20911.7|20899.7|5
1751384590000|2025-07-01 15:43:10|20915.4|20903.4|20915.4|20903.4|20915.4|20903.4|20915.4|20903.4|14
1751384600000|2025-07-01 15:43:20|20917.9|20905.9|20926|20914|20926|20914|20917.9|20905.9|30
1751384610000|2025-07-01 15:43:30|20927.3|20915.3|20938.5|20926.5|20942.9|20930.9|20927.3|20915.3|32
1751384620000|2025-07-01 15:43:40|20939.1|20927.1|20950.4|20938.4|20950.4|20938.4|20935.4|20923.4|20
1751384630000|2025-07-01 15:43:50|20949.7|20937.7|20939.8|20927.8|20951.6|20939.6|20939.8|20927.8|20
1751384640000|2025-07-01 15:44:00|20940.4|20928.4|20943.5|20931.5|20943.5|20931.5|20940.4|20928.4|5
1751384650000|2025-07-01 15:44:10|20942.3|20930.3|20941.1|20929.1|20942.3|20930.3|20941.1|20929.1|14
1751384660000|2025-07-01 15:44:20|20937.3|20925.3|20944.8|20932.8|20944.8|20932.8|20937.3|20925.3|7
1751384670000|2025-07-01 15:44:30|20945.4|20933.4|20946.7|20934.7|20949.8|20937.8|20944.8|20932.8|4
1751384680000|2025-07-01 15:44:40|20946.1|20934.1|20946.1|20934.1|20947.3|20935.3|20946.1|20934.1|5
1751384690000|2025-07-01 15:44:50|20944.9|20932.9|20946.1|20934.1|20946.1|20934.1|20941.7|20929.7|6
1751384700000|2025-07-01 15:45:00|20945.5|20933.5|20941.1|20929.1|20946.1|20934.1|20941.1|20929.1|11
1751384710000|2025-07-01 15:45:10|20941.7|20929.7|20947.3|20935.3|20947.9|20935.9|20941.7|20929.7|7
1751384720000|2025-07-01 15:45:20|20948|20936|20949.8|20937.8|20953.6|20941.6|20948|20936|7
1751384730000|2025-07-01 15:45:30|20950.4|20938.4|20942.3|20930.3|20950.4|20938.4|20941.7|20929.7|6
1751384740000|2025-07-01 15:45:40|20950.4|20938.4|20949.2|20937.2|20950.4|20938.4|20948.6|20936.6|26
1751384750000|2025-07-01 15:45:50|20950.4|20938.4|20946.1|20934.1|20950.4|20938.4|20946.1|20934.1|7
1751384760000|2025-07-01 15:46:00|20947.9|20935.9|20946.7|20934.7|20949.2|20937.2|20946.7|20934.7|7
1751384770000|2025-07-01 15:46:10|||||||||1
1751384780000|2025-07-01 15:46:20|20946.1|20934.1|20943.6|20931.6|20946.1|20934.1|20942.3|20930.3|3
1751384790000|2025-07-01 15:46:30|20943|20931|20940.5|20928.5|20943|20931|20940.5|20928.5|5
1751384800000|2025-07-01 15:46:40|20939.2|20927.2|20951.7|20939.7|20953.6|20941.6|20938.6|20926.6|15
1751384810000|2025-07-01 15:46:50|20951.1|20939.1|20951|20939|20951.1|20939.1|20947.3|20935.3|4
1751384820000|2025-07-01 15:47:00|20951.7|20939.7|20948|20936|20954.2|20942.2|20948|20936|8
1751384830000|2025-07-01 15:47:10|20946.7|20934.7|20943|20931|20946.7|20934.7|20943|20931|1
1751384840000|2025-07-01 15:47:20|20942.3|20930.3|20939.2|20927.2|20942.3|20930.3|20939.2|20927.2|1
1751384850000|2025-07-01 15:47:30|20939.7|20927.7|20939.2|20927.2|20940.5|20928.5|20939.2|20927.2|6
1751384860000|2025-07-01 15:47:40|20938.6|20926.6|20941.1|20929.1|20941.1|20929.1|20938.6|20926.6|0
1751384870000|2025-07-01 15:47:50|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|20939.8|20927.8|2
1751384880000|2025-07-01 15:48:00|20939.2|20927.2|20939.2|20927.2|20939.2|20927.2|20938.6|20926.6|12
1751384890000|2025-07-01 15:48:10|20938.6|20926.6|20941.7|20929.7|20941.7|20929.7|20938.6|20926.6|2
1751384900000|2025-07-01 15:48:20|20941.1|20929.1|20940.5|20928.5|20941.7|20929.7|20940.5|20928.5|1
1751384910000|2025-07-01 15:48:30|20941.1|20929.1|20932.9|20920.9|20941.1|20929.1|20931.1|20919.1|13
1751384920000|2025-07-01 15:48:40|20932.2|20920.2|20928.6|20916.6|20932.9|20920.9|20927.3|20915.3|5
1751384930000|2025-07-01 15:48:50|||||||||5
1751384940000|2025-07-01 15:49:00|20929.2|20917.2|20931.1|20919.1|20931.7|20919.7|20929.2|20917.2|3
1751384950000|2025-07-01 15:49:10|20932.9|20920.9|20930.4|20918.4|20932.9|20920.9|20930.4|20918.4|8
1751384960000|2025-07-01 15:49:20|20928.6|20916.6|20926.6|20914.6|20928.6|20916.6|20924.1|20912.1|3
1751384970000|2025-07-01 15:49:30|20926.1|20914.1|20923.6|20911.6|20927.9|20915.9|20923.6|20911.6|5
1751384980000|2025-07-01 15:49:40|20926.1|20914.1|20929.1|20917.1|20929.8|20917.8|20926.1|20914.1|3
1751384990000|2025-07-01 15:49:50|20929.8|20917.8|20929.1|20917.1|20929.8|20917.8|20929.1|20917.1|2
1751385000000|2025-07-01 15:50:00|20929.7|20917.7|20929.1|20917.1|20930.4|20918.4|20929.1|20917.1|4
1751385010000|2025-07-01 15:50:10|20927.3|20915.3|20926.6|20914.6|20927.3|20915.3|20926.6|20914.6|18
1751385020000|2025-07-01 15:50:20|20929.1|20917.1|20929.1|20917.1|20931.6|20919.6|20929.1|20917.1|15
1751385030000|2025-07-01 15:50:30|20927.3|20915.3|20926.6|20914.6|20927.3|20915.3|20926.1|20914.1|4
1751385050000|2025-07-01 15:50:50|20927.3|20915.3|20926.1|20914.1|20927.3|20915.3|20926.1|20914.1|4
1751385060000|2025-07-01 15:51:00|20921.6|20909.6|20928|20916|20929.8|20917.8|20920.4|20908.4|36
1751385070000|2025-07-01 15:51:10|20928.6|20916.6|20932.9|20920.9|20932.9|20920.9|20928.6|20916.6|4
1751385080000|2025-07-01 15:51:20|20933.5|20921.5|20931.6|20919.6|20935.4|20923.4|20931.6|20919.6|9
1751385090000|2025-07-01 15:51:30|20932.9|20920.9|20926.6|20914.6|20933.6|20921.6|20926.6|20914.6|3
1751385100000|2025-07-01 15:51:40|20926.1|20914.1|20921.6|20909.6|20926.1|20914.1|20921.6|20909.6|7
1751385110000|2025-07-01 15:51:50|20920.4|20908.4|20917.2|20905.2|20920.4|20908.4|20914.1|20902.1|22
1751385120000|2025-07-01 15:52:00|20917.8|20905.8|20917.2|20905.2|20917.8|20905.8|20917.2|20905.2|1
1751385130000|2025-07-01 15:52:10|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|1
1751385140000|2025-07-01 15:52:20|20919.7|20907.7|20919.1|20907.1|20919.7|20907.7|20919.1|20907.1|1
1751385150000|2025-07-01 15:52:30|20917.9|20905.9|20914.1|20902.1|20917.9|20905.9|20912.8|20900.8|5
1751385160000|2025-07-01 15:52:40|20913.5|20901.5|20912.2|20900.2|20913.5|20901.5|20912.2|20900.2|0
1751385170000|2025-07-01 15:52:50|20911.6|20899.6|20906.6|20894.6|20911.6|20899.6|20906.6|20894.6|11
1751385180000|2025-07-01 15:53:00|20907.2|20895.2|20907.2|20895.2|20907.8|20895.8|20907.2|20895.2|1
1751385200000|2025-07-01 15:53:20|||||||||1
1751385210000|2025-07-01 15:53:30|20906.6|20894.6|20906.6|20894.6|20906.6|20894.6|20906.6|20894.6|10
1751385220000|2025-07-01 15:53:40|20905.9|20893.9|20908.4|20896.4|20908.4|20896.4|20905.9|20893.9|2
1751385230000|2025-07-01 15:53:50|20909.6|20897.6|20905.2|20893.2|20910.9|20898.9|20905.2|20893.2|14
1751385240000|2025-07-01 15:54:00|20905.9|20893.9|20900.9|20888.9|20905.9|20893.9|20900.9|20888.9|38
1751385250000|2025-07-01 15:54:10|20900.3|20888.3|20905.9|20893.9|20906.5|20894.5|20900.2|20888.2|8
1751385260000|2025-07-01 15:54:20|20906.5|20894.5|20905.9|20893.9|20906.5|20894.5|20905.9|20893.9|0
1751385270000|2025-07-01 15:54:30|20904|20892|20904|20892|20904|20892|20903.4|20891.4|1
1751385280000|2025-07-01 15:54:40|20903.4|20891.4|20903.4|20891.4|20903.4|20891.4|20902.8|20890.8|0
1751385290000|2025-07-01 15:54:50|20904|20892|20907.7|20895.7|20908.4|20896.4|20904|20892|10
1751385300000|2025-07-01 15:55:00|20908.4|20896.4|20913.4|20901.4|20913.4|20901.4|20908.4|20896.4|9
1751385310000|2025-07-01 15:55:10|20912.7|20900.7|20916.5|20904.5|20917.8|20905.8|20911.5|20899.5|10
1751385320000|2025-07-01 15:55:20|20915.9|20903.9|20916.5|20904.5|20916.5|20904.5|20915.9|20903.9|1
1751385330000|2025-07-01 15:55:30|20915.9|20903.9|20916.5|20904.5|20917.7|20905.7|20915.9|20903.9|4
1751385340000|2025-07-01 15:55:40|20915.9|20903.9|20912.8|20900.8|20915.9|20903.9|20912.8|20900.8|3
1751385350000|2025-07-01 15:55:50|20912.1|20900.1|20912.1|20900.1|20912.7|20900.7|20911.5|20899.5|3
1751385360000|2025-07-01 15:56:00|20910.9|20898.9|20916.5|20904.5|20916.5|20904.5|20910.9|20898.9|13
1751385370000|2025-07-01 15:56:10|||||||||1
1751385380000|2025-07-01 15:56:20|20915.9|20903.9|20922.7|20910.7|20922.7|20910.7|20910.2|20898.2|5
1751385390000|2025-07-01 15:56:30|20920.2|20908.2|20921.4|20909.4|20921.4|20909.4|20920.2|20908.2|1
1751385400000|2025-07-01 15:56:40|20920.7|20908.7|20919.6|20907.6|20920.7|20908.7|20919.6|20907.6|2
1751385410000|2025-07-01 15:56:50|20919|20907|20920.2|20908.2|20920.2|20908.2|20917.7|20905.7|0
1751385420000|2025-07-01 15:57:00|20919.6|20907.6|20918.9|20906.9|20920.2|20908.2|20917.7|20905.7|8
1751385430000|2025-07-01 15:57:10|20913.3|20901.3|20912.7|20900.7|20915.2|20903.2|20912.7|20900.7|15
1751385440000|2025-07-01 15:57:20|20913.2|20901.2|20920.2|20908.2|20920.2|20908.2|20913.2|20901.2|10
1751385450000|2025-07-01 15:57:30|20921.4|20909.4|20921.4|20909.4|20921.4|20909.4|20921.4|20909.4|1
1751385460000|2025-07-01 15:57:40|20920.7|20908.7|20920.7|20908.7|20920.7|20908.7|20920.7|20908.7|8
1751385480000|2025-07-01 15:58:00|20919.5|20907.5|20923.2|20911.2|20923.2|20911.2|20919.5|20907.5|6
1751385490000|2025-07-01 15:58:10|||||||||2
1751385500000|2025-07-01 15:58:20|20922.6|20910.6|20921.3|20909.3|20922.6|20910.6|20921.3|20909.3|6
1751385510000|2025-07-01 15:58:30|||||||||1
1751385520000|2025-07-01 15:58:40|20920.7|20908.7|20921.4|20909.4|20922.6|20910.6|20920.7|20908.7|25
1751385530000|2025-07-01 15:58:50|20922.1|20910.1|20922.6|20910.6|20923.2|20911.2|20921.4|20909.4|5
1751385540000|2025-07-01 15:59:00|20923.9|20911.9|20922.6|20910.6|20923.9|20911.9|20922.1|20910.1|1
1751385550000|2025-07-01 15:59:10|20922.1|20910.1|20920.1|20908.1|20922.1|20910.1|20919.6|20907.6|1
1751385560000|2025-07-01 15:59:20|20920.8|20908.8|20917.6|20905.6|20920.8|20908.8|20917.6|20905.6|1
1751385570000|2025-07-01 15:59:30|20917.1|20905.1|20918.9|20906.9|20918.9|20906.9|20917.1|20905.1|2
1751385580000|2025-07-01 15:59:40|20920.1|20908.1|20915.1|20903.1|20920.1|20908.1|20915.1|20903.1|5
1751385590000|2025-07-01 15:59:50|20917.1|20905.1|20919|20907|20919.6|20907.6|20916.4|20904.4|25
1751385600000|2025-07-01 16:00:00|20918.4|20906.4|20915.9|20903.9|20918.4|20906.4|20915.9|20903.9|5
1751385610000|2025-07-01 16:00:10|||||||||2
1751385620000|2025-07-01 16:00:20|20915.3|20903.3|20912.2|20900.2|20915.3|20903.3|20911.5|20899.5|11
1751385630000|2025-07-01 16:00:30|20912.8|20900.8|20912.8|20900.8|20912.8|20900.8|20912.2|20900.2|7
1751385640000|2025-07-01 16:00:40|20913.4|20901.4|20907.2|20895.2|20913.4|20901.4|20907.2|20895.2|12
1751385650000|2025-07-01 16:00:50|20904.7|20892.7|20901.5|20889.5|20904.7|20892.7|20901.5|20889.5|12
1751385660000|2025-07-01 16:01:00|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|20900.9|20888.9|8
1751385670000|2025-07-01 16:01:10|20897.8|20885.8|20899|20887|20899.6|20887.6|20897.8|20885.8|58
1751385680000|2025-07-01 16:01:20|20900.3|20888.3|20899.6|20887.6|20900.9|20888.9|20899|20887|4
1751385690000|2025-07-01 16:01:30|20900.9|20888.9|20913.4|20901.4|20913.4|20901.4|20900.9|20888.9|6
1751385700000|2025-07-01 16:01:40|20912.7|20900.7|20913.4|20901.4|20913.4|20901.4|20912.7|20900.7|1
1751385710000|2025-07-01 16:01:50|||||||||1
1751385720000|2025-07-01 16:02:00|20910.9|20898.9|20910.9|20898.9|20910.9|20898.9|20909.6|20897.6|3
1751385730000|2025-07-01 16:02:10|20910.3|20898.3|20910.9|20898.9|20910.9|20898.9|20910.3|20898.3|2
1751385740000|2025-07-01 16:02:20|20910.3|20898.3|20909.6|20897.6|20910.9|20898.9|20909.6|20897.6|9
1751385750000|2025-07-01 16:02:30|20909|20897|20909.6|20897.6|20909.6|20897.6|20909|20897|1
1751385760000|2025-07-01 16:02:40|20907.7|20895.7|20909.5|20897.5|20909.5|20897.5|20907|20895|19
1751385770000|2025-07-01 16:02:50|20910.1|20898.1|20914.5|20902.5|20916.5|20904.5|20910.1|20898.1|33
1751385780000|2025-07-01 16:03:00|20912.6|20900.6|20912|20900|20912.6|20900.6|20912|20900|3
1751385790000|2025-07-01 16:03:10|20912.6|20900.6|20909.5|20897.5|20912.6|20900.6|20909.5|20897.5|3
1751385800000|2025-07-01 16:03:20|20911.4|20899.4|20915.1|20903.1|20916.4|20904.4|20911.4|20899.4|5
1751385810000|2025-07-01 16:03:30|||||||||1
1751385820000|2025-07-01 16:03:40|20914.5|20902.5|20914.5|20902.5|20914.5|20902.5|20914.5|20902.5|2
1751385830000|2025-07-01 16:03:50|20915.1|20903.1|20913.9|20901.9|20915.1|20903.1|20913.9|20901.9|0
1751385840000|2025-07-01 16:04:00|20912.6|20900.6|20911.4|20899.4|20912.6|20900.6|20910.1|20898.1|2
1751385850000|2025-07-01 16:04:10|20910.7|20898.7|20911.4|20899.4|20911.4|20899.4|20910.1|20898.1|4
1751385860000|2025-07-01 16:04:20|20912|20900|20914.5|20902.5|20915.1|20903.1|20912|20900|7
1751385870000|2025-07-01 16:04:30|20912.7|20900.7|20909.5|20897.5|20912.7|20900.7|20909.5|20897.5|4
1751385880000|2025-07-01 16:04:40|20910.1|20898.1|20909.5|20897.5|20910.1|20898.1|20908.9|20896.9|4
1751385890000|2025-07-01 16:04:50|20907|20895|20898.9|20886.9|20907|20895|20898.9|20886.9|16
1751385900000|2025-07-01 16:05:00|20897.7|20885.7|20893.3|20881.3|20897.7|20885.7|20893.3|20881.3|1
1751385910000|2025-07-01 16:05:10|20893.9|20881.9|20892|20880|20893.9|20881.9|20892|20880|2
1751385920000|2025-07-01 16:05:20|20906.3|20894.3|20908.2|20896.2|20908.8|20896.8|20906.3|20894.3|9
1751385930000|2025-07-01 16:05:30|20907.6|20895.6|20907.6|20895.6|20907.6|20895.6|20906.3|20894.3|1
1751385940000|2025-07-01 16:05:40|20908.2|20896.2|20908.8|20896.8|20910.1|20898.1|20908.2|20896.2|3
1751385950000|2025-07-01 16:05:50|20908.2|20896.2|20908.8|20896.8|20908.8|20896.8|20908.2|20896.2|1
1751385960000|2025-07-01 16:06:00|20908.2|20896.2|20911.3|20899.3|20911.3|20899.3|20908.2|20896.2|6
1751385970000|2025-07-01 16:06:10|20910.7|20898.7|20910|20898|20910.7|20898.7|20910|20898|2
1751385980000|2025-07-01 16:06:20|20913.2|20901.2|20915.7|20903.7|20916.3|20904.3|20911.3|20899.3|2
1751385990000|2025-07-01 16:06:30|20916.3|20904.3|20915.7|20903.7|20917.5|20905.5|20915.7|20903.7|3
1751386000000|2025-07-01 16:06:40|20914.4|20902.4|20912|20900|20914.5|20902.5|20912|20900|3
1751386010000|2025-07-01 16:06:50|20913.2|20901.2|20915|20903|20915|20903|20912.5|20900.5|6
1751386020000|2025-07-01 16:07:00|20915.7|20903.7|20915.7|20903.7|20915.7|20903.7|20911.3|20899.3|5
1751386030000|2025-07-01 16:07:10|20915.1|20903.1|20913.8|20901.8|20915.1|20903.1|20913.8|20901.8|1
1751386040000|2025-07-01 16:07:20|20913.2|20901.2|20915.1|20903.1|20917|20905|20913.2|20901.2|11
1751386050000|2025-07-01 16:07:30|20915.7|20903.7|20917.6|20905.6|20918.9|20906.9|20915.1|20903.1|5
1751386060000|2025-07-01 16:07:40|20917|20905|20917.6|20905.6|20917.6|20905.6|20917|20905|2
1751386080000|2025-07-01 16:08:00|20917|20905|20923.9|20911.9|20923.9|20911.9|20917|20905|29
1751386090000|2025-07-01 16:08:10|20923.3|20911.3|20922.6|20910.6|20923.9|20911.9|20921.4|20909.4|35
1751386100000|2025-07-01 16:08:20|20923.3|20911.3|20923.8|20911.8|20924.5|20912.5|20922.6|20910.6|30
1751386110000|2025-07-01 16:08:30|20927|20915|20930.7|20918.7|20930.7|20918.7|20927|20915|12
1751386120000|2025-07-01 16:08:40|20928.9|20916.9|20926.4|20914.4|20928.9|20916.9|20925.1|20913.1|25
1751386130000|2025-07-01 16:08:50|20923.9|20911.9|20925.8|20913.8|20925.8|20913.8|20922.7|20910.7|9
1751386140000|2025-07-01 16:09:00|20925.1|20913.1|20929.5|20917.5|20929.5|20917.5|20923.9|20911.9|5
1751386150000|2025-07-01 16:09:10|||||||||2
1751386160000|2025-07-01 16:09:20|20928.9|20916.9|20915.8|20903.8|20928.9|20916.9|20915.8|20903.8|39
1751386170000|2025-07-01 16:09:30|20916.4|20904.4|20923.3|20911.3|20923.3|20911.3|20916.4|20904.4|5
1751386180000|2025-07-01 16:09:40|20922.6|20910.6|20922.6|20910.6|20922.6|20910.6|20922.6|20910.6|0
1751386190000|2025-07-01 16:09:50|20920.8|20908.8|20918.9|20906.9|20920.8|20908.8|20917.6|20905.6|8
1751386200000|2025-07-01 16:10:00|20917.6|20905.6|20911.4|20899.4|20917.6|20905.6|20911.4|20899.4|6
1751386210000|2025-07-01 16:10:10|20912|20900|20912.7|20900.7|20912.7|20900.7|20909.5|20897.5|3
1751386220000|2025-07-01 16:10:20|20912|20900|20913.9|20901.9|20914.5|20902.5|20912|20900|5
1751386230000|2025-07-01 16:10:30|20914.5|20902.5|20910.1|20898.1|20914.5|20902.5|20910.1|20898.1|8
1751386240000|2025-07-01 16:10:40|20909.5|20897.5|20910.1|20898.1|20910.1|20898.1|20909.5|20897.5|2
1751386250000|2025-07-01 16:10:50|20910.7|20898.7|20910.7|20898.7|20911.4|20899.4|20909.5|20897.5|5
1751386260000|2025-07-01 16:11:00|20911.4|20899.4|20911.4|20899.4|20911.4|20899.4|20910.1|20898.1|1
1751386270000|2025-07-01 16:11:10|20910.1|20898.1|20909.5|20897.5|20910.1|20898.1|20909.5|20897.5|2
1751386280000|2025-07-01 16:11:20|20912|20900|20910.1|20898.1|20912|20900|20910.1|20898.1|12
1751386290000|2025-07-01 16:11:30|20907|20895|20902.6|20890.6|20907|20895|20902.6|20890.6|7
1751386300000|2025-07-01 16:11:40|20903.8|20891.8|20902|20890|20903.8|20891.8|20902|20890|2
1751386310000|2025-07-01 16:11:50|20901.3|20889.3|20900.1|20888.1|20901.3|20889.3|20900.1|20888.1|11
1751386320000|2025-07-01 16:12:00|20900.7|20888.7|20897.6|20885.6|20902|20890|20897|20885|8
1751386330000|2025-07-01 16:12:10|20896.4|20884.4|20895.1|20883.1|20897|20885|20895.1|20883.1|0
1751386340000|2025-07-01 16:12:20|20894.5|20882.5|20895.2|20883.2|20895.2|20883.2|20893.9|20881.9|9
1751386350000|2025-07-01 16:12:30|20896.4|20884.4|20895.2|20883.2|20896.4|20884.4|20895.2|20883.2|2
1751386360000|2025-07-01 16:12:40|20893.9|20881.9|20893.9|20881.9|20893.9|20881.9|20893.9|20881.9|5
1751386370000|2025-07-01 16:12:50|20893.3|20881.3|20892.7|20880.7|20893.9|20881.9|20892.7|20880.7|14
1751386380000|2025-07-01 16:13:00|20892|20880|20892|20880|20892|20880|20892|20880|18
1751386390000|2025-07-01 16:13:10|20888.3|20876.3|20887|20875|20891.5|20879.4|20884.5|20871.5|125
1751386400000|2025-07-01 16:13:20|20886.4|20874.4|20882.7|20870.7|20887|20875|20882.7|20870.7|12
1751386410000|2025-07-01 16:13:30|20883.3|20871.3|20876.3|20864.3|20883.3|20871.3|20875.8|20863.8|30
1751386420000|2025-07-01 16:13:40|20875.1|20863.1|20874.5|20862.5|20875.1|20863.1|20874.5|20862.5|2
1751386430000|2025-07-01 16:13:50|20875.1|20863.1|20880.8|20868.8|20880.8|20868.8|20875.1|20863.1|7
1751386440000|2025-07-01 16:14:00|20877|20865|20877|20865|20877.6|20865.6|20875.1|20863.1|16
1751386450000|2025-07-01 16:14:10|20878.3|20866.3|20884.5|20872.5|20884.5|20872.5|20877.6|20865.6|8
1751386460000|2025-07-01 16:14:20|20885.1|20873.1|20887.6|20875.6|20888.9|20876.9|20885.1|20873.1|9
1751386470000|2025-07-01 16:14:30|20886.3|20874.3|20887.6|20875.6|20889.5|20877.5|20883.2|20871.2|4
1751386480000|2025-07-01 16:14:40|20888.2|20876.2|20889.5|20877.5|20889.5|20877.5|20887.6|20875.6|1
1751386490000|2025-07-01 16:14:50|20887.6|20875.6|20894.5|20882.5|20894.5|20882.5|20887.6|20875.6|5
1751386500000|2025-07-01 16:15:00|20893.9|20881.9|20890.1|20878.1|20894.5|20882.5|20890.1|20878.1|6
1751386510000|2025-07-01 16:15:10|20890.7|20878.7|20897|20885|20897.6|20885.6|20890.7|20878.7|9
1751386520000|2025-07-01 16:15:20|20897.6|20885.6|20892.6|20880.6|20897.6|20885.6|20892.6|20880.6|10
1751386530000|2025-07-01 16:15:30|20892|20880|20882.6|20870.6|20892.6|20880.6|20882.6|20870.6|6
1751386540000|2025-07-01 16:15:40|20882|20870|20884.5|20872.5|20885.1|20873.1|20882|20870|8
1751386550000|2025-07-01 16:15:50|20885.1|20873.1|20880.2|20868.2|20887|20875|20880.2|20868.2|14
1751386560000|2025-07-01 16:16:00|20879.5|20867.5|20877|20865|20879.5|20867.5|20874.5|20862.5|7
1751386570000|2025-07-01 16:16:10|20876.4|20864.4|20888.3|20876.3|20888.3|20876.3|20875.7|20863.7|17
1751386580000|2025-07-01 16:16:20|20890.2|20878.2|20890.8|20878.8|20891.4|20879.4|20889.6|20877.6|7
1751386590000|2025-07-01 16:16:30|||||||||2
1751386600000|2025-07-01 16:16:40|20889.6|20877.6|20889.6|20877.6|20889.6|20877.6|20888.3|20876.3|11
1751386610000|2025-07-01 16:16:50|20888.9|20876.9|20882.1|20870.1|20888.9|20876.9|20880.2|20868.2|22
1751386620000|2025-07-01 16:17:00|20883.4|20871.4|20882.1|20870.1|20883.4|20871.4|20882.1|20870.1|13
1751386630000|2025-07-01 16:17:10|20882.8|20870.8|20882.7|20870.7|20882.8|20870.8|20882.7|20870.7|4
1751386640000|2025-07-01 16:17:20|20882.1|20870.1|20892.7|20880.7|20892.7|20880.7|20882.1|20870.1|6
1751386650000|2025-07-01 16:17:30|20894|20882|20905.9|20893.9|20905.9|20893.9|20893.5|20881.5|27
1751386660000|2025-07-01 16:17:40|20906.5|20894.5|20912.7|20900.7|20912.7|20900.7|20906.5|20894.5|10
1751386670000|2025-07-01 16:17:50|20912.1|20900.1|20909.6|20897.6|20912.1|20900.1|20909.6|20897.6|1
1751386680000|2025-07-01 16:18:00|20909|20897|20907.7|20895.7|20909|20897|20907.7|20895.7|7
1751386690000|2025-07-01 16:18:10|20910.2|20898.2|20917.7|20905.7|20917.7|20905.7|20910.2|20898.2|7
1751386700000|2025-07-01 16:18:20|20918.3|20906.3|20912.1|20900.1|20920.2|20908.2|20910.9|20898.9|42
1751386710000|2025-07-01 16:18:30|20912.8|20900.8|20914.6|20902.6|20914.6|20902.6|20912.7|20900.7|3
1751386720000|2025-07-01 16:18:40|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|20913.4|20901.4|5
1751386730000|2025-07-01 16:18:50|20914.6|20902.6|20915.9|20903.9|20915.9|20903.9|20910.9|20898.9|5
1751386740000|2025-07-01 16:19:00|20914.6|20902.6|20913.4|20901.4|20918.4|20906.4|20913.4|20901.4|7
1751386750000|2025-07-01 16:19:10|20912.7|20900.7|20912.7|20900.7|20912.7|20900.7|20912.7|20900.7|2
1751386760000|2025-07-01 16:19:20|20913.4|20901.4|20910.2|20898.2|20913.4|20901.4|20910.2|20898.2|11
1751386770000|2025-07-01 16:19:30|20909.6|20897.6|20902.1|20890.1|20912.7|20900.7|20902.1|20890.1|25
1751386780000|2025-07-01 16:19:40|20900.9|20888.9|20902.1|20890.1|20902.1|20890.1|20900.9|20888.9|8
1751386790000|2025-07-01 16:19:50|20903.4|20891.4|20909|20897|20909|20897|20903.4|20891.4|7
1751386800000|2025-07-01 16:20:00|20909.6|20897.6|20905.9|20893.9|20909.6|20897.6|20904.7|20892.7|3
1751386810000|2025-07-01 16:20:10|||||||||1
1751386820000|2025-07-01 16:20:20|20903.4|20891.4|20904|20892|20904|20892|20903.4|20891.4|4
1751386830000|2025-07-01 16:20:30|20904.6|20892.6|20906.5|20894.5|20906.6|20894.6|20903.4|20891.4|30
1751386840000|2025-07-01 16:20:40|20905.2|20893.2|20909|20897|20909.6|20897.6|20904.6|20892.6|5
1751386850000|2025-07-01 16:20:50|20907.7|20895.7|20906.5|20894.5|20907.7|20895.7|20905.2|20893.2|3
1751386860000|2025-07-01 16:21:00|20905.9|20893.9|20904.6|20892.6|20905.9|20893.9|20904.6|20892.6|0
1751386870000|2025-07-01 16:21:10|20909.6|20897.6|20907.1|20895.1|20909.6|20897.6|20907.1|20895.1|16
1751386880000|2025-07-01 16:21:20|20906.5|20894.5|20904.6|20892.6|20907.1|20895.1|20904.6|20892.6|4
1751386890000|2025-07-01 16:21:30|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|20907.1|20895.1|5
1751386900000|2025-07-01 16:21:40|20908.3|20896.3|20908.3|20896.3|20908.3|20896.3|20908.3|20896.3|4
1751386910000|2025-07-01 16:21:50|20909.6|20897.6|20905.9|20893.9|20909.6|20897.6|20905.3|20893.3|6
1751386920000|2025-07-01 16:22:00|20906.5|20894.5|20905.9|20893.9|20907.7|20895.7|20905.9|20893.9|5
1751386930000|2025-07-01 16:22:10|20906.5|20894.5|20912.1|20900.1|20912.1|20900.1|20906.5|20894.5|3
1751386940000|2025-07-01 16:22:20|20912.8|20900.8|20918.4|20906.4|20919|20907|20912.8|20900.8|5
1751386950000|2025-07-01 16:22:30|20917.8|20905.8|20921.5|20909.5|20921.5|20909.5|20917.8|20905.8|6
1751386960000|2025-07-01 16:22:40|20922.8|20910.8|20921.5|20909.5|20923.4|20911.4|20921.5|20909.5|3
1751386970000|2025-07-01 16:22:50|20922.2|20910.2|20919.7|20907.7|20922.2|20910.2|20919|20907|4
1751386980000|2025-07-01 16:23:00|20918.4|20906.4|20928.4|20916.4|20928.4|20916.4|20915.9|20903.9|17
1751386990000|2025-07-01 16:23:10|20929|20917|20931.5|20919.5|20931.5|20919.5|20929|20917|7
1751387000000|2025-07-01 16:23:20|20932.1|20920.1|20934|20922|20935.3|20923.3|20932.1|20920.1|2
1751387020000|2025-07-01 16:23:40|20936.4|20924.4|20931.5|20919.5|20939|20927|20931.5|20919.5|12
1751387030000|2025-07-01 16:23:50|20934|20922|20931.5|20919.5|20934|20922|20930.9|20918.9|14
1751387040000|2025-07-01 16:24:00|20930.9|20918.9|20932.8|20920.8|20932.8|20920.8|20930.9|20918.9|7
1751387050000|2025-07-01 16:24:10|20932.1|20920.1|20932.8|20920.8|20932.8|20920.8|20931.5|20919.5|2
1751387060000|2025-07-01 16:24:20|20931.5|20919.5|20935.9|20923.9|20935.9|20923.9|20930.3|20918.3|5
1751387070000|2025-07-01 16:24:30|20940.9|20928.9|20938.4|20926.4|20941.5|20929.5|20938.4|20926.4|12
1751387080000|2025-07-01 16:24:40|20939|20927|20936.5|20924.5|20939|20927|20936.5|20924.5|0
1751387090000|2025-07-01 16:24:50|20935.9|20923.9|20934|20922|20935.9|20923.9|20934|20922|2
1751387100000|2025-07-01 16:25:00|20934.6|20922.6|20939|20927|20939|20927|20934.6|20922.6|4
1751387110000|2025-07-01 16:25:10|20939.6|20927.6|20934|20922|20940.3|20928.3|20934|20922|29
1751387120000|2025-07-01 16:25:20|20933.4|20921.4|20929.7|20917.7|20933.4|20921.4|20927.8|20915.8|13
1751387130000|2025-07-01 16:25:30|||||||||1
1751387140000|2025-07-01 16:25:40|20929|20917|20929|20917|20929|20917|20928.4|20916.4|2
1751387150000|2025-07-01 16:25:50|20928.4|20916.4|20929|20917|20929|20917|20928.4|20916.4|0
1751387160000|2025-07-01 16:26:00|20933.4|20921.4|20925.9|20913.9|20933.4|20921.4|20923.4|20911.4|12
1751387170000|2025-07-01 16:26:10|20926.5|20914.5|20924.7|20912.7|20926.5|20914.5|20924|20912|1
1751387180000|2025-07-01 16:26:20|20925.3|20913.3|20925.9|20913.9|20925.9|20913.9|20925.3|20913.3|0
1751387190000|2025-07-01 16:26:30|20928.3|20916.3|20930.9|20918.9|20932.1|20920.1|20928.3|20916.3|4
1751387200000|2025-07-01 16:26:40|||||||||2
1751387210000|2025-07-01 16:26:50|20937.2|20925.2|20939|20927|20939|20927|20937.2|20925.2|7
1751387220000|2025-07-01 16:27:00|20936.5|20924.5|20938.4|20926.4|20939|20927|20935.9|20923.9|7
1751387230000|2025-07-01 16:27:10|20939.7|20927.7|20942.1|20930.1|20944.6|20932.6|20939.7|20927.7|31
1751387240000|2025-07-01 16:27:20|20942.7|20930.7|20949.6|20937.6|20950.8|20938.8|20942.7|20930.7|8
1751387250000|2025-07-01 16:27:30|20951.4|20939.4|20949.6|20937.6|20951.4|20939.4|20949.6|20937.6|5
1751387260000|2025-07-01 16:27:40|20947.1|20935.1|20945.8|20933.8|20947.1|20935.1|20945.3|20933.3|14
1751387270000|2025-07-01 16:27:50|20946.4|20934.4|20952.1|20940.1|20952.1|20940.1|20946.4|20934.4|4
1751387280000|2025-07-01 16:28:00|20950.8|20938.8|20944.6|20932.6|20950.8|20938.8|20944.6|20932.6|18
1751387290000|2025-07-01 16:28:10|||||||||1
1751387300000|2025-07-01 16:28:20|20945.9|20933.9|20945.2|20933.2|20948.3|20936.3|20943.3|20931.3|13
1751387310000|2025-07-01 16:28:30|20948.3|20936.3|20945.2|20933.2|20948.3|20936.3|20945.2|20933.2|14
1751387320000|2025-07-01 16:28:40|20945.8|20933.8|20945.8|20933.8|20945.8|20933.8|20945.8|20933.8|0
1751387330000|2025-07-01 16:28:50|20945.2|20933.2|20949|20937|20949|20937|20943.3|20931.3|9
1751387340000|2025-07-01 16:29:00|20947.1|20935.1|20947.1|20935.1|20947.1|20935.1|20947.1|20935.1|1
1751387350000|2025-07-01 16:29:10|||||||||2
1751387360000|2025-07-01 16:29:20|20946.5|20934.5|20944.6|20932.6|20946.5|20934.5|20944|20932|4
1751387370000|2025-07-01 16:29:30|20944|20932|20944|20932|20944|20932|20944|20932|3
1751387380000|2025-07-01 16:29:40|||||||||1
1751387390000|2025-07-01 16:29:50|20937.8|20925.8|20939|20927|20939.7|20927.7|20937.2|20925.2|5
1751387400000|2025-07-01 16:30:00|20939.6|20927.6|20947.2|20935.2|20947.2|20935.2|20939.6|20927.6|6
1751387410000|2025-07-01 16:30:10|20949|20937|20942.2|20930.2|20949|20937|20942.2|20930.2|5
1751387420000|2025-07-01 16:30:20|20941.5|20929.5|20939|20927|20941.5|20929.5|20939|20927|0
1751387430000|2025-07-01 16:30:30|20938.4|20926.4|20933.4|20921.4|20938.4|20926.4|20933.4|20921.4|3
1751387440000|2025-07-01 16:30:40|20934|20922|20934|20922|20935.2|20923.2|20934|20922|3
1751387450000|2025-07-01 16:30:50|20934.6|20922.6|20937.7|20925.7|20937.7|20925.7|20934.6|20922.6|3
1751387460000|2025-07-01 16:31:00|20931.5|20919.5|20930.2|20918.2|20931.5|20919.5|20930.2|20918.2|4
1751387470000|2025-07-01 16:31:10|20929|20917|20931.5|20919.5|20932.7|20920.7|20927.7|20915.7|16
1751387480000|2025-07-01 16:31:20|20932.8|20920.8|20933.4|20921.4|20933.4|20921.4|20931.5|20919.5|2
1751387490000|2025-07-01 16:31:30|20931.5|20919.5|20931.5|20919.5|20933.4|20921.4|20931.5|20919.5|1
1751387500000|2025-07-01 16:31:40|20930.9|20918.9|20930.2|20918.2|20930.9|20918.9|20927.7|20915.7|10
1751387510000|2025-07-01 16:31:50|20931.5|20919.5|20931.5|20919.5|20932.1|20920.1|20931.5|20919.5|5
1751387520000|2025-07-01 16:32:00|||||||||1
1751387530000|2025-07-01 16:32:10|20934|20922|20939.6|20927.6|20939.6|20927.6|20934|20922|3
1751387540000|2025-07-01 16:32:20|20939.1|20927.1|20937.1|20925.1|20939.1|20927.1|20937.1|20925.1|5
1751387550000|2025-07-01 16:32:30|20938.4|20926.4|20938.4|20926.4|20938.4|20926.4|20937.1|20925.1|5
1751387560000|2025-07-01 16:32:40|20935.2|20923.2|20935.9|20923.9|20935.9|20923.9|20935.2|20923.2|7
1751387570000|2025-07-01 16:32:50|||||||||1
1751387580000|2025-07-01 16:33:00|20935.2|20923.2|20937.1|20925.1|20938.4|20926.4|20932.1|20920.1|6
1751387590000|2025-07-01 16:33:10|20937.7|20925.7|20938.4|20926.4|20939|20927|20937.7|20925.7|3
1751387600000|2025-07-01 16:33:20|20937.8|20925.8|20940.3|20928.3|20940.3|20928.3|20937.8|20925.8|18
1751387620000|2025-07-01 16:33:40|||||||||1
1751387630000|2025-07-01 16:33:50|20939.7|20927.7|20932.8|20920.8|20939.7|20927.7|20932.8|20920.8|5
1751387640000|2025-07-01 16:34:00|20934.1|20922.1|20935.3|20923.3|20935.3|20923.3|20932.8|20920.8|6
1751387650000|2025-07-01 16:34:10|20931.6|20919.6|20930.3|20918.3|20931.6|20919.6|20929.6|20917.6|10
1751387660000|2025-07-01 16:34:20|20929.7|20917.7|20929|20917|20929.7|20917.7|20929|20917|0
1751387670000|2025-07-01 16:34:30|20929.7|20917.7|20931.5|20919.5|20931.5|20919.5|20929.7|20917.7|2
1751387680000|2025-07-01 16:34:40|||||||||1
1751387690000|2025-07-01 16:34:50|20929.6|20917.6|20934.7|20922.7|20934.7|20922.7|20929.6|20917.6|5
1751387700000|2025-07-01 16:35:00|20935.4|20923.4|20939|20927|20939.7|20927.7|20935.4|20923.4|2
1751387710000|2025-07-01 16:35:10|20937.2|20925.2|20933.5|20921.5|20937.2|20925.2|20932.8|20920.8|7
1751387720000|2025-07-01 16:35:20|20934|20922|20943.4|20931.4|20944.6|20932.6|20934|20922|9
1751387730000|2025-07-01 16:35:30|20942.8|20930.8|20942.8|20930.8|20942.8|20930.8|20942.8|20930.8|2
1751387740000|2025-07-01 16:35:40|20943.4|20931.4|20944|20932|20944|20932|20943.4|20931.4|0
1751387750000|2025-07-01 16:35:50|20946.5|20934.5|20957.8|20945.8|20959|20947|20946.5|20934.5|33
1751387760000|2025-07-01 16:36:00|20955.9|20943.9|20952.1|20940.1|20957.1|20945.1|20952.1|20940.1|8
1751387770000|2025-07-01 16:36:10|20951.5|20939.5|20950.9|20938.9|20952.1|20940.1|20950.3|20938.3|3
1751387780000|2025-07-01 16:36:20|20951.5|20939.5|20955.9|20943.9|20955.9|20943.9|20951.5|20939.5|12
1751387790000|2025-07-01 16:36:30|20955.2|20943.2|20959|20947|20960.9|20948.9|20954.6|20942.6|14
1751387800000|2025-07-01 16:36:40|20959.6|20947.6|20959|20947|20960.9|20948.9|20957.1|20945.1|5
1751387810000|2025-07-01 16:36:50|20956.5|20944.5|20959.6|20947.6|20959.6|20947.6|20956.5|20944.5|5
1751387820000|2025-07-01 16:37:00|||||||||3
1751387830000|2025-07-01 16:37:10|20960.9|20948.9|20959.6|20947.6|20961.5|20949.5|20957.8|20945.8|3
1751387840000|2025-07-01 16:37:20|20958.4|20946.4|20960.9|20948.9|20960.9|20948.9|20958.4|20946.4|2
1751387850000|2025-07-01 16:37:30|20963.4|20951.4|20964.6|20952.6|20965.9|20953.9|20963.4|20951.4|2
1751387860000|2025-07-01 16:37:40|20970.2|20958.2|20969|20957|20970.2|20958.2|20968.4|20956.4|5
1751387870000|2025-07-01 16:37:50|20967.1|20955.1|20962.8|20950.8|20967.1|20955.1|20962.8|20950.8|3
1751387880000|2025-07-01 16:38:00|20962.2|20950.2|20957.8|20945.8|20962.2|20950.2|20957.8|20945.8|6
1751387890000|2025-07-01 16:38:10|20958.4|20946.4|20959.6|20947.6|20960.9|20948.9|20958.4|20946.4|2
1751387900000|2025-07-01 16:38:20|20959|20947|20957.8|20945.8|20959|20947|20957.8|20945.8|2
1751387910000|2025-07-01 16:38:30|20957.2|20945.2|20955.3|20943.3|20957.7|20945.7|20955.3|20943.3|8
1751387920000|2025-07-01 16:38:40|20954.6|20942.6|20952.8|20940.8|20954.6|20942.6|20952.1|20940.1|3
1751387930000|2025-07-01 16:38:50|20951.5|20939.5|20945.9|20933.9|20952.1|20940.1|20944|20932|9
1751387940000|2025-07-01 16:39:00|20947.8|20935.8|20950.9|20938.9|20950.9|20938.9|20947.8|20935.8|7
1751387950000|2025-07-01 16:39:10|20951.5|20939.5|20951.5|20939.5|20953.4|20941.4|20950.3|20938.3|4
1751387960000|2025-07-01 16:39:20|20953.4|20941.4|20955.9|20943.9|20955.9|20943.9|20953.4|20941.4|3
1751387970000|2025-07-01 16:39:30|||||||||1
1751387980000|2025-07-01 16:39:40|20956.5|20944.5|20956.5|20944.5|20956.5|20944.5|20956.5|20944.5|2
1751387990000|2025-07-01 16:39:50|20955.9|20943.9|20964.6|20952.6|20964.6|20952.6|20955.9|20943.9|4
1751388000000|2025-07-01 16:40:00|20964|20952|20957.8|20945.8|20964|20952|20957.8|20945.8|11
1751388010000|2025-07-01 16:40:10|20952.2|20940.2|20954|20942|20954|20942|20952.2|20940.2|10
1751388020000|2025-07-01 16:40:20|20960.3|20948.3|20962.8|20950.8|20964|20952|20960.3|20948.3|17
1751388030000|2025-07-01 16:40:30|20964.6|20952.6|20963.4|20951.4|20964.6|20952.6|20963.4|20951.4|0
1751388040000|2025-07-01 16:40:40|20964|20952|20969.6|20957.6|20969.6|20957.6|20963.4|20951.4|4
1751388050000|2025-07-01 16:40:50|20970.9|20958.9|20970.9|20958.9|20971.5|20959.5|20970.2|20958.2|2
1751388060000|2025-07-01 16:41:00|20969.5|20957.5|20969|20957|20969.5|20957.5|20968.4|20956.4|5
1751388070000|2025-07-01 16:41:10|20970.9|20958.9|20970.9|20958.9|20971.5|20959.5|20970.2|20958.2|9
1751388080000|2025-07-01 16:41:20|20967.1|20955.1|20967.7|20955.7|20967.7|20955.7|20965.9|20953.9|8
1751388090000|2025-07-01 16:41:30|20967.1|20955.1|20962.7|20950.7|20967.7|20955.7|20962.7|20950.7|2
1751388100000|2025-07-01 16:41:40|20960.2|20948.2|20967|20955|20967|20955|20958.9|20946.9|12
1751388110000|2025-07-01 16:41:50|20968.3|20956.3|20968.3|20956.3|20968.3|20956.3|20968.3|20956.3|2
1751388120000|2025-07-01 16:42:00|20967|20955|20964.5|20952.5|20968.3|20956.3|20964.5|20952.5|5
1751388130000|2025-07-01 16:42:10|20965.1|20953.1|20965.8|20953.8|20965.8|20953.8|20965.1|20953.1|3
1751388140000|2025-07-01 16:42:20|20965.1|20953.1|20966.4|20954.4|20968.3|20956.3|20965.1|20953.1|3
1751388150000|2025-07-01 16:42:30|20967.6|20955.6|20965.1|20953.1|20967.6|20955.6|20965.1|20953.1|7
1751388160000|2025-07-01 16:42:40|20967.7|20955.7|20968.9|20956.9|20969.5|20957.5|20967.7|20955.7|1
1751388170000|2025-07-01 16:42:50|20969.5|20957.5|20972|20960|20972|20960|20969.5|20957.5|6
1751388180000|2025-07-01 16:43:00|20971.4|20959.4|20970.2|20958.2|20971.4|20959.4|20970.2|20958.2|5
1751388190000|2025-07-01 16:43:10|20969.5|20957.5|20972|20960|20972|20960|20969.5|20957.5|3
1751388200000|2025-07-01 16:43:20|20972.7|20960.7|20969.5|20957.5|20972.7|20960.7|20969.5|20957.5|5
1751388210000|2025-07-01 16:43:30|20966.4|20954.4|20965.1|20953.1|20967|20955|20965.1|20953.1|7
1751388220000|2025-07-01 16:43:40|20962.7|20950.7|20963.3|20951.3|20963.3|20951.3|20959.5|20947.5|5
1751388230000|2025-07-01 16:43:50|20963.9|20951.9|20963.3|20951.3|20965.1|20953.1|20963.3|20951.3|3
1751388240000|2025-07-01 16:44:00|20961.4|20949.4|20962.6|20950.6|20962.6|20950.6|20961.4|20949.4|1
1751388250000|2025-07-01 16:44:10|20965.1|20953.1|20962.6|20950.6|20965.1|20953.1|20962.6|20950.6|3
1751388260000|2025-07-01 16:44:20|20971.4|20959.4|20972|20960|20972|20960|20971.4|20959.4|13
1751388270000|2025-07-01 16:44:30|||||||||1
1751388280000|2025-07-01 16:44:40|20965.2|20953.2|20964.5|20952.5|20966.4|20954.4|20963.9|20951.9|13
1751388290000|2025-07-01 16:44:50|20963.9|20951.9|20965.1|20953.1|20965.8|20953.8|20963.9|20951.9|4
1751388300000|2025-07-01 16:45:00|20965.8|20953.8|20967.6|20955.6|20969.5|20957.5|20964.5|20952.5|4
1751388310000|2025-07-01 16:45:10|20967|20955|20967|20955|20967.6|20955.6|20967|20955|2
1751388320000|2025-07-01 16:45:20|20965.8|20953.8|20965.1|20953.1|20965.8|20953.8|20965.1|20953.1|2
1751388330000|2025-07-01 16:45:30|20964.5|20952.5|20964.5|20952.5|20964.5|20952.5|20964.5|20952.5|1
1751388340000|2025-07-01 16:45:40|20963.9|20951.9|20963.9|20951.9|20965.2|20953.2|20963.9|20951.9|2
1751388350000|2025-07-01 16:45:50|20963.3|20951.3|20967.7|20955.7|20967.7|20955.7|20963.3|20951.3|4
1751388360000|2025-07-01 16:46:00|20967|20955|20966.4|20954.4|20967|20955|20966.4|20954.4|2
1751388370000|2025-07-01 16:46:10|20967|20955|20967|20955|20967|20955|20967|20955|1
1751388380000|2025-07-01 16:46:20|||||||||1
1751388390000|2025-07-01 16:46:30|||||||||1
1751388400000|2025-07-01 16:46:40|20967.7|20955.7|20967|20955|20967.7|20955.7|20965.1|20953.1|2
1751388410000|2025-07-01 16:46:50|20967.6|20955.6|20967|20955|20967.6|20955.6|20967|20955|3
1751388420000|2025-07-01 16:47:00|20965.7|20953.7|20966.4|20954.4|20966.4|20954.4|20965.7|20953.7|6
1751388430000|2025-07-01 16:47:10|20967|20955|20972|20960|20973.9|20961.9|20967|20955|5
1751388440000|2025-07-01 16:47:20|20973.9|20961.9|20976.4|20964.4|20976.4|20964.4|20973.9|20961.9|12
1751388450000|2025-07-01 16:47:30|20975.8|20963.8|20974.5|20962.5|20975.8|20963.8|20973.9|20961.9|33
1751388460000|2025-07-01 16:47:40|20973.9|20961.9|20973.9|20961.9|20974.5|20962.5|20973.9|20961.9|0
1751388470000|2025-07-01 16:47:50|20976.4|20964.4|20976.4|20964.4|20976.4|20964.4|20976.4|20964.4|44
1751388480000|2025-07-01 16:48:00|20977.6|20965.6|20977.6|20965.6|20978.9|20966.9|20977|20965|15
1751388490000|2025-07-01 16:48:10|20978.2|20966.2|20983.9|20971.9|20983.9|20971.9|20978.2|20966.2|19
1751388500000|2025-07-01 16:48:20|20984.5|20972.5|20985.1|20973.1|20990.2|20978.2|20984.5|20972.5|2
1751388510000|2025-07-01 16:48:30|20987.1|20975.1|20992|20980|20994.5|20982.5|20987.1|20975.1|47
1751388520000|2025-07-01 16:48:40|20991.4|20979.4|20993.9|20981.9|20993.9|20981.9|20989.5|20977.5|7
1751388530000|2025-07-01 16:48:50|20993.8|20981.8|20998.3|20986.3|20998.3|20986.3|20993.8|20981.8|5
1751388540000|2025-07-01 16:49:00|20997.6|20985.6|20997|20985|20999.5|20987.5|20997|20985|3
1751388550000|2025-07-01 16:49:10|20996.3|20984.3|20997|20985|20997|20985|20996.3|20984.3|2
1751388560000|2025-07-01 16:49:20|20996.3|20984.3|20997|20985|20997|20985|20993.8|20981.8|7
1751388570000|2025-07-01 16:49:30|20994.5|20982.5|20995.7|20983.7|20995.7|20983.7|20994.5|20982.5|8
1751388580000|2025-07-01 16:49:40|20996.3|20984.3|20996.3|20984.3|20997|20985|20996.3|20984.3|6
1751388590000|2025-07-01 16:49:50|20995|20983|20998.8|20986.8|20998.8|20986.8|20995|20983|9
1751388600000|2025-07-01 16:50:00|20997.6|20985.6|20996.3|20984.3|20998.8|20986.8|20996.3|20984.3|8
1751388610000|2025-07-01 16:50:10|20995.7|20983.7|20997.5|20985.5|20997.5|20985.5|20992.5|20980.5|15
1751388620000|2025-07-01 16:50:20|20996.3|20984.3|20997.5|20985.5|20997.5|20985.5|20996.3|20984.3|1
1751388630000|2025-07-01 16:50:30|20996.3|20984.3|20996.9|20984.9|20996.9|20984.9|20996.3|20984.3|2
1751388640000|2025-07-01 16:50:40|20997.5|20985.5|20998.2|20986.2|20998.2|20986.2|20996.9|20984.9|2
1751388650000|2025-07-01 16:50:50|20996.9|20984.9|20994.4|20982.4|20997.6|20985.6|20992.5|20980.5|12
1751388660000|2025-07-01 16:51:00|20991.9|20979.9|20980.6|20968.6|20991.9|20979.9|20980.6|20968.6|32
1751388670000|2025-07-01 16:51:10|20980|20968|20976.9|20964.9|20980|20968|20976.9|20964.9|1
1751388680000|2025-07-01 16:51:20|20977.4|20965.4|20976.9|20964.9|20977.4|20965.4|20976.9|20964.9|2
1751388690000|2025-07-01 16:51:30|20974.9|20962.9|20974.9|20962.9|20976.2|20964.2|20973.7|20961.7|4
1751388700000|2025-07-01 16:51:40|20976.2|20964.2|20977.4|20965.4|20979.4|20967.4|20976.2|20964.2|11
1751388710000|2025-07-01 16:51:50|20978.8|20966.8|20979.4|20967.4|20979.4|20967.4|20978.8|20966.8|0
1751388720000|2025-07-01 16:52:00|20978.1|20966.1|20979.4|20967.4|20979.4|20967.4|20978.1|20966.1|3
1751388740000|2025-07-01 16:52:20|20978.1|20966.1|20978.8|20966.8|20979.4|20967.4|20978.1|20966.1|4
1751388750000|2025-07-01 16:52:30|20979.4|20967.4|20981.3|20969.3|20981.3|20969.3|20979.4|20967.4|3
1751388760000|2025-07-01 16:52:40|20980.6|20968.6|20980.6|20968.6|20980.6|20968.6|20980.6|20968.6|0
1751388770000|2025-07-01 16:52:50|20980|20968|20980.6|20968.6|20980.6|20968.6|20980|20968|1
1751388780000|2025-07-01 16:53:00|20980|20968|20984.4|20972.4|20984.4|20972.4|20980|20968|31
1751388790000|2025-07-01 16:53:10|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|20983.8|20971.8|0
1751388800000|2025-07-01 16:53:20|20983.2|20971.2|20985.7|20973.7|20985.7|20973.7|20983.2|20971.2|3
1751388810000|2025-07-01 16:53:30|20985|20973|20990.7|20978.7|20990.7|20978.7|20983.8|20971.8|7
1751388820000|2025-07-01 16:53:40|20991.3|20979.3|20995.7|20983.7|20995.7|20983.7|20991.3|20979.3|7
1751388830000|2025-07-01 16:53:50|20993.8|20981.8|20995.7|20983.7|20995.7|20983.7|20993.8|20981.8|3
1751388840000|2025-07-01 16:54:00|20994.3|20982.3|20996.3|20984.3|20996.3|20984.3|20993.8|20981.8|5
1751388850000|2025-07-01 16:54:10|20996.9|20984.9|20996.3|20984.3|20996.9|20984.9|20995.7|20983.7|6
1751388860000|2025-07-01 16:54:20|20997.5|20985.5|20995.7|20983.7|20998.8|20986.8|20995.7|20983.7|5
1751388870000|2025-07-01 16:54:30|21001.8|20989.8|21002.5|20990.5|21002.5|20990.5|21001.8|20989.8|9
1751388880000|2025-07-01 16:54:40|21004.4|20992.4|21005.7|20993.7|21006.3|20994.3|21004.4|20992.4|4
1751388890000|2025-07-01 16:54:50|21012.5|21000.5|21010.7|20998.7|21015.1|21003.1|21010.7|20998.7|35
1751388900000|2025-07-01 16:55:00|21006.3|20994.3|21010.6|20998.6|21010.7|20998.7|21005.7|20993.7|19
1751388910000|2025-07-01 16:55:10|21011.3|20999.3|21012.4|21000.4|21012.4|21000.4|21010.6|20998.6|7
1751388920000|2025-07-01 16:55:20|21010.7|20998.7|21009.9|20997.9|21010.7|20998.7|21009.9|20997.9|4
1751388930000|2025-07-01 16:55:30|21009.3|20997.3|21010.6|20998.6|21010.6|20998.6|21009.3|20997.3|2
1751388940000|2025-07-01 16:55:40|21009.9|20997.9|21006.3|20994.3|21011.2|20999.2|21005.7|20993.7|20
1751388950000|2025-07-01 16:55:50|21005.6|20993.6|21006.8|20994.8|21007.4|20995.4|21005.6|20993.6|8
1751388960000|2025-07-01 16:56:00|21005.7|20993.7|21005|20993|21006.2|20994.2|21004.4|20992.4|7
1751388970000|2025-07-01 16:56:10|21005.7|20993.7|21007.5|20995.5|21007.5|20995.5|21005.7|20993.7|4
1751388980000|2025-07-01 16:56:20|21006.2|20994.2|21006.2|20994.2|21007.5|20995.5|21005.7|20993.7|2
1751388990000|2025-07-01 16:56:30|21007.5|20995.5|21006.2|20994.2|21007.5|20995.5|21006.2|20994.2|1
1751389000000|2025-07-01 16:56:40|21005.7|20993.7|21005|20993|21005.7|20993.7|21005|20993|1
1751389010000|2025-07-01 16:56:50|21007.5|20995.5|21007.5|20995.5|21007.5|20995.5|21006.2|20994.2|13
1751389020000|2025-07-01 16:57:00|21006.8|20994.8|21005.7|20993.7|21006.8|20994.8|21004.4|20992.4|3
1751389030000|2025-07-01 16:57:10|21005|20993|21002.5|20990.5|21005.7|20993.7|21002.5|20990.5|25
1751389040000|2025-07-01 16:57:20|21001.2|20989.2|20998.7|20986.7|21001.2|20989.2|20998.7|20986.7|0
1751389050000|2025-07-01 16:57:30|20995|20983|20991.2|20979.2|20995|20983|20991.2|20979.2|2
1751389060000|2025-07-01 16:57:40|20990.7|20978.7|20986.2|20974.2|20990.7|20978.7|20985|20973|5
1751389070000|2025-07-01 16:57:50|20985.7|20973.7|20985.7|20973.7|20985.7|20973.7|20985.7|20973.7|0
1751389080000|2025-07-01 16:58:00|20986.8|20974.8|20985.7|20973.7|20988.2|20976.2|20985.7|20973.7|8
1751389090000|2025-07-01 16:58:10|20986.2|20974.2|20986.2|20974.2|20986.2|20974.2|20985.1|20973.1|2
1751389100000|2025-07-01 16:58:20|20986.9|20974.9|20988.2|20976.2|20988.7|20976.7|20986.9|20974.9|3
1751389110000|2025-07-01 16:58:30|20987.5|20975.5|20988.2|20976.2|20988.2|20976.2|20986.2|20974.2|1
1751389120000|2025-07-01 16:58:40|20987.5|20975.5|20988.2|20976.2|20988.2|20976.2|20986.2|20974.2|5
1751389130000|2025-07-01 16:58:50|20990.7|20978.7|20992.5|20980.5|20995.1|20983.1|20990.6|20978.6|17
1751389140000|2025-07-01 16:59:00|||||||||1
1751389160000|2025-07-01 16:59:20|20989.3|20977.3|20989.3|20977.3|20989.9|20977.9|20989.3|20977.3|8
1751389170000|2025-07-01 16:59:30|20988.7|20976.7|20986.8|20974.8|20988.7|20976.7|20986.8|20974.8|2
1751389180000|2025-07-01 16:59:40|20985.5|20973.5|20984.3|20972.3|20985.5|20973.5|20982.4|20970.4|1
1751389190000|2025-07-01 16:59:50|20986.2|20974.2|20984.3|20972.3|20986.8|20974.8|20984.3|20972.3|3
1751389200000|2025-07-01 17:00:00|20984.9|20972.9|20986.8|20974.8|20986.8|20974.8|20984.3|20972.3|3
1751389210000|2025-07-01 17:00:10|20985|20973|20983.1|20971.1|20985|20973|20983.1|20971.1|2
1751389220000|2025-07-01 17:00:20|20981.8|20969.8|20979.9|20967.9|20981.8|20969.8|20976.8|20964.8|9
1751389230000|2025-07-01 17:00:30|20979.3|20967.3|20982.4|20970.4|20983.7|20971.7|20979.3|20967.3|8
1751389240000|2025-07-01 17:00:40|20983|20971|20986.2|20974.2|20986.2|20974.2|20981.8|20969.8|8
1751389250000|2025-07-01 17:00:50|20984.9|20972.9|20984.3|20972.3|20984.9|20972.9|20984.3|20972.3|2
1751389260000|2025-07-01 17:01:00|20982.4|20970.4|20974.3|20962.3|20982.4|20970.4|20973.7|20961.7|11
1751389270000|2025-07-01 17:01:10|20974.9|20962.9|20974.3|20962.3|20974.9|20962.9|20973.7|20961.7|6
1751389280000|2025-07-01 17:01:20|20979.3|20967.3|20978.1|20966.1|20979.9|20967.9|20978.1|20966.1|14
1751389290000|2025-07-01 17:01:30|20978.7|20966.7|20979.3|20967.3|20979.3|20967.3|20976.8|20964.8|1
1751389300000|2025-07-01 17:01:40|20980.6|20968.6|20983.1|20971.1|20984.3|20972.3|20980.6|20968.6|7
1751389310000|2025-07-01 17:01:50|20984.3|20972.3|20983.1|20971.1|20984.3|20972.3|20983.1|20971.1|1
1751389320000|2025-07-01 17:02:00|20979.9|20967.9|20984.3|20972.3|20984.3|20972.3|20979.9|20967.9|7
1751389330000|2025-07-01 17:02:10|20983.7|20971.7|20989.3|20977.3|20989.9|20977.9|20983.1|20971.1|8
1751389340000|2025-07-01 17:02:20|||||||||1
1751389350000|2025-07-01 17:02:30|20991.7|20979.7|20992.4|20980.4|20992.4|20980.4|20991.7|20979.7|3
1751389360000|2025-07-01 17:02:40|20993.7|20981.7|20993.7|20981.7|20994.3|20982.3|20992.4|20980.4|2
1751389370000|2025-07-01 17:02:50|20994.3|20982.3|20996.8|20984.8|20999.2|20987.2|20991.8|20979.8|16
1751389380000|2025-07-01 17:03:00|20997.4|20985.4|20996.8|20984.8|20997.4|20985.4|20996.1|20984.1|2
1751389390000|2025-07-01 17:03:10|||||||||1
1751389400000|2025-07-01 17:03:20|20993.6|20981.6|20997.5|20985.5|20997.5|20985.5|20993.6|20981.6|35
1751389410000|2025-07-01 17:03:30|20996.9|20984.9|20996.2|20984.2|20997.5|20985.5|20996.2|20984.2|2
1751389420000|2025-07-01 17:03:40|21000|20988|21001.2|20989.2|21001.2|20989.2|20999.4|20987.4|7
1751389430000|2025-07-01 17:03:50|21000.6|20988.6|21000.6|20988.6|21002.5|20990.5|21000.6|20988.6|15
1751389440000|2025-07-01 17:04:00|20999.3|20987.3|20996.9|20984.9|20999.3|20987.3|20996.9|20984.9|5
1751389450000|2025-07-01 17:04:10|20995.6|20983.6|20994.3|20982.3|20995.6|20983.6|20994.3|20982.3|1
1751389460000|2025-07-01 17:04:20|20995.6|20983.6|20997.5|20985.5|20997.5|20985.5|20995.6|20983.6|4
1751389470000|2025-07-01 17:04:30|20995.6|20983.6|20995.6|20983.6|20996.2|20984.2|20995.6|20983.6|3
1751389480000|2025-07-01 17:04:40|20995|20983|20992.5|20980.5|20995.6|20983.6|20992.5|20980.5|3
1751389490000|2025-07-01 17:04:50|20993.1|20981.1|20995|20983|20995.6|20983.6|20990.6|20978.6|11
1751389500000|2025-07-01 17:05:00|20995.6|20983.6|20995.6|20983.6|20995.6|20983.6|20995.6|20983.6|0
1751389510000|2025-07-01 17:05:10|21002.5|20990.5|21004.4|20992.4|21006.3|20994.3|21002.5|20990.5|9
1751389520000|2025-07-01 17:05:20|21005|20993|21001.9|20989.9|21005|20993|21001.9|20989.9|3
1751389530000|2025-07-01 17:05:30|21000|20988|20997.5|20985.5|21000|20988|20997.5|20985.5|1
1751389540000|2025-07-01 17:05:40|20996.3|20984.3|20992.5|20980.5|20996.3|20984.3|20992.5|20980.5|3
1751389550000|2025-07-01 17:05:50|20993.8|20981.8|20992.5|20980.5|20994.4|20982.4|20992.5|20980.5|4
1751389560000|2025-07-01 17:06:00|20993.8|20981.8|20993.1|20981.1|20996.2|20984.2|20993.1|20981.1|42
1751389570000|2025-07-01 17:06:10|20992.5|20980.5|20993.1|20981.1|20993.1|20981.1|20992.5|20980.5|0
1751389580000|2025-07-01 17:06:20|20994.4|20982.4|20995.6|20983.6|20996.9|20984.9|20994.4|20982.4|2
1751389590000|2025-07-01 17:06:30|21001.9|20989.9|21005|20993|21005|20993|21001.9|20989.9|12
1751389600000|2025-07-01 17:06:40|21003.8|20991.8|21005|20993|21005|20993|21003.2|20991.2|19
1751389610000|2025-07-01 17:06:50|21004.4|20992.4|21004.4|20992.4|21004.4|20992.4|21002.5|20990.5|7
1751389620000|2025-07-01 17:07:00|21003.8|20991.8|21005|20993|21005|20993|21003.8|20991.8|15
1751389630000|2025-07-01 17:07:10|21002.5|20990.5|21002.5|20990.5|21002.5|20990.5|21002.5|20990.5|1
1751389640000|2025-07-01 17:07:20|||||||||2
1751389650000|2025-07-01 17:07:30|21001.4|20989.4|21005|20993|21009.4|20997.4|21001.4|20989.4|8
1751389660000|2025-07-01 17:07:40|21004.4|20992.4|21003.9|20991.9|21004.4|20992.4|21003.9|20991.9|0
1751389670000|2025-07-01 17:07:50|21004.4|20992.4|21000|20988|21004.4|20992.4|21000|20988|4
1751389680000|2025-07-01 17:08:00|20998.8|20986.8|20996.3|20984.3|20998.8|20986.8|20996.3|20984.3|3
1751389690000|2025-07-01 17:08:10|20995.7|20983.7|20995.7|20983.7|20995.7|20983.7|20995.7|20983.7|1
1751389700000|2025-07-01 17:08:20|20995|20983|20995|20983|20995.7|20983.7|20994.4|20982.4|0
1751389710000|2025-07-01 17:08:30|20993.8|20981.8|20991.9|20979.9|20993.8|20981.8|20991.9|20979.9|1
1751389720000|2025-07-01 17:08:40|20994.4|20982.4|20993.8|20981.8|20994.4|20982.4|20991.9|20979.9|6
1751389730000|2025-07-01 17:08:50|20993.3|20981.3|20993.3|20981.3|20993.3|20981.3|20993.3|20981.3|16
1751389740000|2025-07-01 17:09:00|20986.3|20974.3|20984.5|20972.5|20986.4|20974.4|20982.7|20970.7|21
1751389750000|2025-07-01 17:09:10|20985.2|20973.2|20995.8|20983.8|20997|20985|20984.5|20972.5|3
1751389760000|2025-07-01 17:09:20|20997.7|20985.7|20997.7|20985.7|20997.7|20985.7|20995.8|20983.8|2
1751389770000|2025-07-01 17:09:30|21000.8|20988.8|21000.8|20988.8|21004|20992|21000.8|20988.8|2
1751389780000|2025-07-01 17:09:40|21001.5|20989.5|20997.1|20985.1|21001.5|20989.5|20997.1|20985.1|2
1751389790000|2025-07-01 17:09:50|20996.5|20984.5|20995.2|20983.2|20996.5|20984.5|20995.2|20983.2|3
1751389800000|2025-07-01 17:10:00|20994.6|20982.6|20997.7|20985.7|20998.9|20986.9|20994.6|20982.6|4
1751389810000|2025-07-01 17:10:10|20997.1|20985.1|20992.1|20980.1|20997.1|20985.1|20992.1|20980.1|4
1751389820000|2025-07-01 17:10:20|20990.8|20978.8|20990.2|20978.2|20992.1|20980.1|20989.6|20977.6|5
1751389830000|2025-07-01 17:10:30|20991.5|20979.5|20995.2|20983.2|20995.2|20983.2|20991.5|20979.5|4
1751389840000|2025-07-01 17:10:40|20994.6|20982.6|20999|20987|20999|20987|20994.6|20982.6|3
1751389850000|2025-07-01 17:10:50|20997.7|20985.7|20998.3|20986.3|20998.3|20986.3|20997.7|20985.7|2
1751389860000|2025-07-01 17:11:00|20994.6|20982.6|20993.3|20981.3|21000.2|20988.2|20992.7|20980.7|14
1751389870000|2025-07-01 17:11:10|20992.1|20980.1|20992.7|20980.7|20992.7|20980.7|20992.1|20980.1|1
1751389880000|2025-07-01 17:11:20|20993.3|20981.3|20994|20982|20994.6|20982.6|20993.3|20981.3|4
1751389890000|2025-07-01 17:11:30|20994.6|20982.6|20994.6|20982.6|20994.6|20982.6|20994|20982|1
1751389900000|2025-07-01 17:11:40|20993.3|20981.3|20994.6|20982.6|20995.2|20983.2|20993.3|20981.3|1
1751389910000|2025-07-01 17:11:50|20992.2|20980.2|20990.2|20978.2|20992.2|20980.2|20985.8|20973.8|30
1751389920000|2025-07-01 17:12:00|20990.8|20978.8|20992.1|20980.1|20992.1|20980.1|20989.6|20977.6|3
1751389930000|2025-07-01 17:12:10|20992.7|20980.7|20992.7|20980.7|20994.6|20982.6|20992.7|20980.7|2
1751389940000|2025-07-01 17:12:20|20992.1|20980.1|20991.5|20979.5|20992.1|20980.1|20990.8|20978.8|3
1751389950000|2025-07-01 17:12:30|20990.8|20978.8|20991.5|20979.5|20992.1|20980.1|20990.8|20978.8|1
1751389960000|2025-07-01 17:12:40|20992.1|20980.1|20988.3|20976.3|20992.1|20980.1|20988.3|20976.3|4
1751389970000|2025-07-01 17:12:50|20987.7|20975.7|20992.1|20980.1|20992.1|20980.1|20987.1|20975.1|2
1751389980000|2025-07-01 17:13:00|20991.5|20979.5|20991.5|20979.5|20991.5|20979.5|20991.5|20979.5|3
1751389990000|2025-07-01 17:13:10|||||||||1
1751390000000|2025-07-01 17:13:20|20990.8|20978.8|20987.1|20975.1|20990.8|20978.8|20987.1|20975.1|2
1751390010000|2025-07-01 17:13:30|20985.9|20973.9|20985.9|20973.9|20985.9|20973.9|20985.9|20973.9|19
1751390020000|2025-07-01 17:13:40|20986.5|20974.5|20986.5|20974.5|20986.5|20974.5|20986.5|20974.5|6
1751390030000|2025-07-01 17:13:50|20987.1|20975.1|20979|20967|20987.1|20975.1|20979|20967|3
1751390040000|2025-07-01 17:14:00|20978.4|20966.4|20976.5|20964.5|20978.4|20966.4|20976.5|20964.5|9
1751390050000|2025-07-01 17:14:10|20975.9|20963.9|20975.9|20963.9|20975.9|20963.9|20975.9|20963.9|1
1751390060000|2025-07-01 17:14:20|20978.4|20966.4|20985.9|20973.9|20985.9|20973.9|20978.4|20966.4|3
1751390070000|2025-07-01 17:14:30|20987.8|20975.8|20985.9|20973.9|20987.8|20975.8|20984.6|20972.6|6
1751390080000|2025-07-01 17:14:40|20985.3|20973.3|20985.9|20973.9|20985.9|20973.9|20985.3|20973.3|2
1751390090000|2025-07-01 17:14:50|20984.6|20972.6|20989|20977|20989|20977|20984|20972|6
1751390100000|2025-07-01 17:15:00|20989.6|20977.6|20989.6|20977.6|20990.9|20978.9|20989.6|20977.6|3
1751390110000|2025-07-01 17:15:10|20989|20977|20987.1|20975.1|20989|20977|20987.1|20975.1|0
1751390120000|2025-07-01 17:15:20|20987.8|20975.8|20986.5|20974.5|20987.8|20975.8|20986.5|20974.5|1
1751390140000|2025-07-01 17:15:40|20987.1|20975.1|20988.4|20976.4|20988.4|20976.4|20986.5|20974.5|5
1751390150000|2025-07-01 17:15:50|20989|20977|20988.4|20976.4|20990.3|20978.3|20988.4|20976.4|2
1751390160000|2025-07-01 17:16:00|20986.5|20974.5|20986.5|20974.5|20988.4|20976.4|20986.5|20974.5|3
1751390170000|2025-07-01 17:16:10|20987.1|20975.1|20986.5|20974.5|20987.1|20975.1|20986.5|20974.5|9
1751390180000|2025-07-01 17:16:20|20987.1|20975.1|20984.6|20972.6|20987.1|20975.1|20984.6|20972.6|2
1751390190000|2025-07-01 17:16:30|20985.2|20973.2|20985.2|20973.2|20985.2|20973.2|20984.6|20972.6|1
1751390200000|2025-07-01 17:16:40|20984.6|20972.6|20989|20977|20989|20977|20984.6|20972.6|36
1751390210000|2025-07-01 17:16:50|20987.7|20975.7|20985.2|20973.2|20988.4|20976.4|20985.2|20973.2|29
1751390220000|2025-07-01 17:17:00|20983.4|20971.4|20982.7|20970.7|20983.4|20971.4|20982.7|20970.7|2
1751390230000|2025-07-01 17:17:10|20984|20972|20980.9|20968.9|20984|20972|20980.9|20968.9|11
1751390240000|2025-07-01 17:17:20|20981.5|20969.5|20980.9|20968.9|20982.1|20970.1|20980.9|20968.9|1
1751390250000|2025-07-01 17:17:30|20981.5|20969.5|20981.5|20969.5|20982.1|20970.1|20980.9|20968.9|1
1751390260000|2025-07-01 17:17:40|20982.1|20970.1|20983.4|20971.4|20983.4|20971.4|20982.1|20970.1|1
1751390270000|2025-07-01 17:17:50|20985.9|20973.9|20985.9|20973.9|20985.9|20973.9|20985.9|20973.9|3
1751390280000|2025-07-01 17:18:00|20985.2|20973.2|20985.9|20973.9|20985.9|20973.9|20985.2|20973.2|39
1751390290000|2025-07-01 17:18:10|20985.3|20973.3|20985.3|20973.3|20985.3|20973.3|20985.3|20973.3|3
1751390300000|2025-07-01 17:18:20|20985.2|20973.2|20985.9|20973.9|20985.9|20973.9|20985.2|20973.2|1
1751390320000|2025-07-01 17:18:40|20985.2|20973.2|20985.9|20973.9|20985.9|20973.9|20985.2|20973.2|2
1751390330000|2025-07-01 17:18:50|20986.5|20974.5|20993.4|20981.4|20993.4|20981.4|20986.5|20974.5|5
1751390340000|2025-07-01 17:19:00|20992.8|20980.8|20993.4|20981.4|20993.4|20981.4|20992.8|20980.8|1
1751390350000|2025-07-01 17:19:10|20992.8|20980.8|20993.4|20981.4|20994.6|20982.6|20992.8|20980.8|6
1751390360000|2025-07-01 17:19:20|20992.7|20980.7|20990.9|20978.9|20992.7|20980.7|20990.3|20978.3|2
1751390370000|2025-07-01 17:19:30|20990.2|20978.2|20990.3|20978.3|20990.3|20978.3|20990.2|20978.2|1
1751390380000|2025-07-01 17:19:40|||||||||1
1751390390000|2025-07-01 17:19:50|20990.9|20978.9|20989.6|20977.6|20990.9|20978.9|20989|20977|2
1751390400000|2025-07-01 17:20:00|20990.2|20978.2|20989|20977|20990.2|20978.2|20989|20977|2
1751390410000|2025-07-01 17:20:10|20988.4|20976.4|20986.5|20974.5|20988.4|20976.4|20986.5|20974.5|3
1751390420000|2025-07-01 17:20:20|20983.4|20971.4|20983.4|20971.4|20983.9|20971.9|20983.4|20971.4|4
1751390430000|2025-07-01 17:20:30|20984.7|20972.7|20983.9|20971.9|20987.1|20975.1|20983.4|20971.4|18
1751390440000|2025-07-01 17:20:40|20984.6|20972.6|20983.9|20971.9|20984.6|20972.6|20983.9|20971.9|0
1751390450000|2025-07-01 17:20:50|20983.4|20971.4|20975.9|20963.9|20983.4|20971.4|20973.9|20961.9|7
1751390460000|2025-07-01 17:21:00|20973.9|20961.9|20975.9|20963.9|20975.9|20963.9|20973.9|20961.9|0
1751390470000|2025-07-01 17:21:10|20973.4|20961.4|20975.9|20963.9|20975.9|20963.9|20973.4|20961.4|14
1751390480000|2025-07-01 17:21:20|20978.4|20966.4|20982.1|20970.1|20982.1|20970.1|20977.8|20965.8|6
1751390490000|2025-07-01 17:21:30|20983.3|20971.3|20980.9|20968.9|20985.3|20973.3|20980.9|20968.9|9
1751390500000|2025-07-01 17:21:40|20980.3|20968.3|20978.9|20966.9|20980.3|20968.3|20978.9|20966.9|0
1751390510000|2025-07-01 17:21:50|20979.6|20967.6|20978.9|20966.9|20979.6|20967.6|20978.9|20966.9|1
1751390520000|2025-07-01 17:22:00|20979.6|20967.6|20982.8|20970.8|20983.5|20971.5|20979.6|20967.6|4
1751390530000|2025-07-01 17:22:10|20982.2|20970.2|20981|20969|20982.2|20970.2|20980.3|20968.3|4
1751390540000|2025-07-01 17:22:20|20980.3|20968.3|20980.3|20968.3|20981|20969|20980.3|20968.3|2
1751390550000|2025-07-01 17:22:30|20979.1|20967.1|20981|20969|20981|20969|20979.1|20967.1|2
1751390560000|2025-07-01 17:22:40|20980.3|20968.3|20980.3|20968.3|20980.3|20968.3|20980.3|20968.3|2
1751390570000|2025-07-01 17:22:50|20981|20969|20981.6|20969.6|20981.6|20969.6|20981|20969|3
1751390580000|2025-07-01 17:23:00|20983.5|20971.5|20980.3|20968.3|20983.5|20971.5|20980.3|20968.3|2
1751390590000|2025-07-01 17:23:10|20981|20969|20983.5|20971.5|20983.5|20971.5|20981|20969|2
1751390600000|2025-07-01 17:23:20|20982.2|20970.2|20981.7|20969.7|20983.5|20971.5|20981.7|20969.7|2
1751390610000|2025-07-01 17:23:30|20981|20969|20974.7|20962.7|20981|20969|20974.1|20962.1|40
1751390620000|2025-07-01 17:23:40|20976|20964|20980.4|20968.4|20980.4|20968.4|20976|20964|15
1751390630000|2025-07-01 17:23:50|20979.2|20967.2|20980.4|20968.4|20980.4|20968.4|20979.2|20967.2|2
1751390640000|2025-07-01 17:24:00|20979.8|20967.8|20979.2|20967.2|20980.4|20968.4|20978.6|20966.6|42
1751390650000|2025-07-01 17:24:10|20978.6|20966.6|20976.7|20964.7|20978.6|20966.6|20976.1|20964.1|3
1751390660000|2025-07-01 17:24:20|20976.1|20964.1|20973.6|20961.6|20976.7|20964.7|20973.6|20961.6|25
1751390670000|2025-07-01 17:24:30|20973|20961|20970.5|20958.5|20973|20961|20969.2|20957.2|8
1751390680000|2025-07-01 17:24:40|20969.2|20957.2|20969.2|20957.2|20970.5|20958.5|20969.2|20957.2|16
1751390690000|2025-07-01 17:24:50|20969.8|20957.8|20971.7|20959.7|20973|20961|20968.6|20956.6|5
1751390700000|2025-07-01 17:25:00|20972.9|20960.9|20974.8|20962.8|20974.8|20962.8|20972.9|20960.9|3
1751390710000|2025-07-01 17:25:10|20973.5|20961.5|20973|20961|20974.2|20962.2|20973|20961|2
1751390720000|2025-07-01 17:25:20|20974.8|20962.8|20971.1|20959.1|20974.8|20962.8|20971.1|20959.1|6
1751390730000|2025-07-01 17:25:30|20973.6|20961.6|20974.2|20962.2|20974.2|20962.2|20973.6|20961.6|0
1751390740000|2025-07-01 17:25:40|20973.6|20961.6|20971.7|20959.7|20973.6|20961.6|20971.7|20959.7|2
1751390750000|2025-07-01 17:25:50|20970.4|20958.4|20969.2|20957.2|20970.4|20958.4|20969.1|20957.1|6
1751390760000|2025-07-01 17:26:00|20969.8|20957.8|20967.3|20955.3|20969.8|20957.8|20966.6|20954.6|14
1751390770000|2025-07-01 17:26:10|20966.6|20954.6|20964.8|20952.8|20966.6|20954.6|20964.8|20952.8|6
1751390780000|2025-07-01 17:26:20|20963.5|20951.5|20962.9|20950.9|20964.1|20952.1|20962.9|20950.9|3
1751390790000|2025-07-01 17:26:30|20965.4|20953.4|20967.3|20955.3|20967.3|20955.3|20965.4|20953.4|6
1751390800000|2025-07-01 17:26:40|20966.7|20954.7|20967.3|20955.3|20967.3|20955.3|20966.7|20954.7|2
1751390810000|2025-07-01 17:26:50|20966|20954|20959.8|20947.8|20966|20954|20959.8|20947.8|6
1751390820000|2025-07-01 17:27:00|20962.3|20950.3|20962.3|20950.3|20962.3|20950.3|20962.3|20950.3|8
1751390830000|2025-07-01 17:27:10|20961.6|20949.6|20959.8|20947.8|20961.6|20949.6|20959.8|20947.8|6
1751390840000|2025-07-01 17:27:20|20960.4|20948.4|20962.3|20950.3|20962.3|20950.3|20960.4|20948.4|8
1751390850000|2025-07-01 17:27:30|20960.5|20948.5|20960.4|20948.4|20961.7|20949.7|20960.4|20948.4|11
1751390860000|2025-07-01 17:27:40|20961.6|20949.6|20962.9|20950.9|20963|20951|20961.1|20949.1|8
1751390870000|2025-07-01 17:27:50|20965.4|20953.4|20965.4|20953.4|20965.4|20953.4|20965.4|20953.4|1
1751390880000|2025-07-01 17:28:00|20966.1|20954.1|20967.3|20955.3|20967.3|20955.3|20966.1|20954.1|0
1751390890000|2025-07-01 17:28:10|20966.7|20954.7|20966.7|20954.7|20966.7|20954.7|20966.7|20954.7|2
1751390900000|2025-07-01 17:28:20|20967.3|20955.3|20964.8|20952.8|20967.3|20955.3|20964.8|20952.8|14
1751390910000|2025-07-01 17:28:30|20967.4|20955.4|20977.2|20965.2|20977.8|20965.8|20967.4|20955.4|3
1751390920000|2025-07-01 17:28:40|20976.6|20964.6|20976.6|20964.6|20976.6|20964.6|20976.6|20964.6|8
1751390930000|2025-07-01 17:28:50|20977.2|20965.2|20984.1|20972.1|20984.1|20972.1|20976.6|20964.6|5
1751390940000|2025-07-01 17:29:00|20983.5|20971.5|20984.1|20972.1|20984.7|20972.7|20982.2|20970.2|6
1751390950000|2025-07-01 17:29:10|20981|20969|20978.5|20966.5|20981|20969|20977.2|20965.2|2
1751390960000|2025-07-01 17:29:20|20976|20964|20978.5|20966.5|20978.5|20966.5|20974.7|20962.7|15
1751390970000|2025-07-01 17:29:30|20977.8|20965.8|20976|20964|20977.8|20965.8|20976|20964|7
1751390980000|2025-07-01 17:29:40|20974.1|20962.1|20975.4|20963.4|20976|20964|20973.5|20961.5|3
1751390990000|2025-07-01 17:29:50|20974.7|20962.7|20976|20964|20976|20964|20974.7|20962.7|0
1751391000000|2025-07-01 17:30:00|20975.4|20963.4|20974.2|20962.2|20975.4|20963.4|20972.9|20960.9|46
1751391010000|2025-07-01 17:30:10|20973.6|20961.6|20973.6|20961.6|20979.2|20967.2|20973|20961|13
1751391020000|2025-07-01 17:30:20|||||||||1
1751391030000|2025-07-01 17:30:30|20968.6|20956.6|20979.2|20967.2|20979.2|20967.2|20968.6|20956.6|12
1751391040000|2025-07-01 17:30:40|20980.5|20968.5|20981.1|20969.1|20981.1|20969.1|20980.5|20968.5|3
1751391050000|2025-07-01 17:30:50|20980.5|20968.5|20981.8|20969.8|20981.8|20969.8|20980.5|20968.5|102
1751391060000|2025-07-01 17:31:00|20981.2|20969.2|20985.5|20973.5|20985.5|20973.5|20979.9|20967.9|39
1751391070000|2025-07-01 17:31:10|20985.6|20973.6|20982.4|20970.4|20985.6|20973.6|20982.4|20970.4|20
1751391080000|2025-07-01 17:31:20|20981.9|20969.9|20983.7|20971.7|20983.7|20971.7|20981.9|20969.9|1
1751391090000|2025-07-01 17:31:30|20983|20971|20982.4|20970.4|20983.7|20971.7|20982.4|20970.4|1
1751391100000|2025-07-01 17:31:40|20980.7|20968.7|20979.3|20967.3|20980.7|20968.7|20978.1|20966.1|12
1751391110000|2025-07-01 17:31:50|20979.9|20967.9|20980.6|20968.6|20980.6|20968.6|20979.9|20967.9|5
1751391120000|2025-07-01 17:32:00|20981.8|20969.8|20979.3|20967.3|20981.8|20969.8|20979.3|20967.3|23
1751391130000|2025-07-01 17:32:10|20980.5|20968.5|20981.8|20969.8|20981.8|20969.8|20979.9|20967.9|21
1751391140000|2025-07-01 17:32:20|20982.4|20970.4|20985.5|20973.5|20985.5|20973.5|20982.4|20970.4|0
1751391150000|2025-07-01 17:32:30|20984.3|20972.3|20984.3|20972.3|20984.3|20972.3|20984.3|20972.3|7
1751391160000|2025-07-01 17:32:40|20981.8|20969.8|20986.7|20974.7|20987.9|20975.9|20981.8|20969.8|18
1751391170000|2025-07-01 17:32:50|20985.4|20973.4|20992.9|20980.9|20992.9|20980.9|20983.6|20971.6|10
1751391180000|2025-07-01 17:33:00|20995.4|20983.4|20994.2|20982.2|20995.4|20983.4|20994.2|20982.2|4
1751391190000|2025-07-01 17:33:10|20993.6|20981.6|20991.8|20979.8|20994.2|20982.2|20991.8|20979.8|12
1751391200000|2025-07-01 17:33:20|20990.5|20978.5|20991.8|20979.8|20991.8|20979.8|20990.5|20978.5|7
1751391210000|2025-07-01 17:33:30|20993|20981|20993|20981|20994.3|20982.3|20993|20981|1
1751391220000|2025-07-01 17:33:40|20989.9|20977.9|20984.9|20972.9|20989.9|20977.9|20984.9|20972.9|7
1751391230000|2025-07-01 17:33:50|20984.3|20972.3|20984.3|20972.3|20984.9|20972.9|20984.3|20972.3|18
1751391240000|2025-07-01 17:34:00|20983.7|20971.7|20988.1|20976.1|20989.3|20977.3|20983.7|20971.7|38
1751391250000|2025-07-01 17:34:10|20988.8|20976.8|20988.1|20976.1|20989.3|20977.3|20988.1|20976.1|5
1751391260000|2025-07-01 17:34:20|20989.3|20977.3|20990.6|20978.6|20990.6|20978.6|20988.1|20976.1|6
1751391270000|2025-07-01 17:34:30|20989.9|20977.9|20988.1|20976.1|20989.9|20977.9|20987.5|20975.5|8
1751391280000|2025-07-01 17:34:40|20991.3|20979.3|20988.1|20976.1|20991.3|20979.3|20987.5|20975.5|13
1751391290000|2025-07-01 17:34:50|20989.3|20977.3|20989.3|20977.3|20989.3|20977.3|20988.1|20976.1|9
1751391300000|2025-07-01 17:35:00|20990.6|20978.6|20985.6|20973.6|20991.2|20979.2|20985.6|20973.6|8
1751391310000|2025-07-01 17:35:10|20984.3|20972.3|20979.3|20967.3|20985.6|20973.6|20979.3|20967.3|6
1751391320000|2025-07-01 17:35:20|20980.6|20968.6|20981.8|20969.8|20983.7|20971.7|20978.7|20966.7|22
1751391330000|2025-07-01 17:35:30|20981.2|20969.2|20983.1|20971.1|20983.1|20971.1|20981.2|20969.2|7
1751391340000|2025-07-01 17:35:40|20981.8|20969.8|20983.1|20971.1|20983.1|20971.1|20981.8|20969.8|8
1751391350000|2025-07-01 17:35:50|20981.8|20969.8|20980.6|20968.6|20983.1|20971.1|20980.6|20968.6|15
1751391360000|2025-07-01 17:36:00|20978.7|20966.7|20971.8|20959.8|20978.7|20966.7|20969.3|20957.3|28
1751391370000|2025-07-01 17:36:10|20973|20961|20975.6|20963.6|20975.6|20963.6|20973|20961|4
1751391380000|2025-07-01 17:36:20|20974.3|20962.3|20976.8|20964.8|20977.5|20965.5|20974.3|20962.3|10
1751391390000|2025-07-01 17:36:30|20976.2|20964.2|20977.4|20965.4|20977.4|20965.4|20976.2|20964.2|5
1751391400000|2025-07-01 17:36:40|20978.1|20966.1|20979.4|20967.4|20979.4|20967.4|20978.1|20966.1|5
1751391410000|2025-07-01 17:36:50|20980|20968|20984.3|20972.3|20984.3|20972.3|20980|20968|8
1751391420000|2025-07-01 17:37:00|20983.7|20971.7|20981.2|20969.2|20983.7|20971.7|20981.2|20969.2|22
1751391430000|2025-07-01 17:37:10|20983.8|20971.8|20981.9|20969.9|20983.8|20971.8|20980.7|20968.7|59
1751391440000|2025-07-01 17:37:20|20983.2|20971.2|20984.4|20972.4|20985.1|20973.1|20983.2|20971.2|12
1751391450000|2025-07-01 17:37:30|20983.8|20971.8|20983.2|20971.2|20984.4|20972.4|20983.2|20971.2|14
1751391460000|2025-07-01 17:37:40|20982.5|20970.5|20983.7|20971.7|20984.4|20972.4|20982.5|20970.5|0
1751391470000|2025-07-01 17:37:50|20983.2|20971.2|20983.7|20971.7|20983.7|20971.7|20981.9|20969.9|6
1751391480000|2025-07-01 17:38:00|20983.2|20971.2|20983.2|20971.2|20983.7|20971.7|20983.2|20971.2|5
1751391490000|2025-07-01 17:38:10|20983.7|20971.7|20984.4|20972.4|20986.9|20974.9|20983.7|20971.7|4
1751391500000|2025-07-01 17:38:20|20985|20973|20983.7|20971.7|20985.6|20973.6|20983.7|20971.7|2
1751391510000|2025-07-01 17:38:30|20980.6|20968.6|20980|20968|20980.6|20968.6|20980|20968|7
1751391520000|2025-07-01 17:38:40|20979.3|20967.3|20975.6|20963.6|20981.2|20969.2|20975.6|20963.6|33
1751391530000|2025-07-01 17:38:50|20976.2|20964.2|20975.6|20963.6|20976.2|20964.2|20974.4|20962.4|16
1751391540000|2025-07-01 17:39:00|20975|20963|20973.1|20961.1|20975|20963|20971.9|20959.9|5
1751391550000|2025-07-01 17:39:10|20975.6|20963.6|20975|20963|20976.2|20964.2|20975|20963|7
1751391560000|2025-07-01 17:39:20|20976.2|20964.2|20976.2|20964.2|20976.9|20964.9|20975.6|20963.6|1
1751391570000|2025-07-01 17:39:30|20975.6|20963.6|20973.7|20961.7|20976.2|20964.2|20973.1|20961.1|4
1751391580000|2025-07-01 17:39:40|20976.9|20964.9|20983.1|20971.1|20983.1|20971.1|20976.9|20964.9|17
1751391590000|2025-07-01 17:39:50|20982.6|20970.6|20981.2|20969.2|20982.6|20970.6|20980|20968|3
1751391600000|2025-07-01 17:40:00|20980.6|20968.6|20981.2|20969.2|20981.2|20969.2|20980|20968|6
1751391610000|2025-07-01 17:40:10|20980.6|20968.6|20981.9|20969.9|20981.9|20969.9|20980|20968|2
1751391620000|2025-07-01 17:40:20|20982.5|20970.5|20976.9|20964.9|20982.5|20970.5|20976.9|20964.9|10
1751391630000|2025-07-01 17:40:30|20975.6|20963.6|20975|20963|20975.6|20963.6|20975|20963|5
1751391640000|2025-07-01 17:40:40|20975.6|20963.6|20975.6|20963.6|20975.6|20963.6|20975.6|20963.6|1
1751391650000|2025-07-01 17:40:50|20975|20963|20976.9|20964.9|20976.9|20964.9|20975|20963|9
1751391660000|2025-07-01 17:41:00|20979.4|20967.4|20980.1|20968.1|20980.1|20968.1|20979.4|20967.4|13
1751391670000|2025-07-01 17:41:10|20979.4|20967.4|20980.7|20968.7|20980.7|20968.7|20978.2|20966.2|11
1751391680000|2025-07-01 17:41:20|20980.1|20968.1|20980.1|20968.1|20980.1|20968.1|20979.5|20967.5|16
1751391690000|2025-07-01 17:41:30|20981.3|20969.3|20980.7|20968.7|20983.2|20971.2|20980.6|20968.6|17
1751391700000|2025-07-01 17:41:40|20984.5|20972.5|20980.7|20968.7|20984.5|20972.5|20980.7|20968.7|9
1751391710000|2025-07-01 17:41:50|20981.3|20969.3|20978.2|20966.2|20981.3|20969.3|20978.2|20966.2|11
1751391720000|2025-07-01 17:42:00|20977|20965|20977.5|20965.5|20977.5|20965.5|20976.3|20964.3|6
1751391730000|2025-07-01 17:42:10|20977|20965|20975.7|20963.7|20977|20965|20975.7|20963.7|10
1751391740000|2025-07-01 17:42:20|||||||||9
1751391750000|2025-07-01 17:42:30|20977|20965|20977.5|20965.5|20978.2|20966.2|20977|20965|8
1751391760000|2025-07-01 17:42:40|20977|20965|20977|20965|20977|20965|20975.7|20963.7|15
1751391770000|2025-07-01 17:42:50|20977.5|20965.5|20979.5|20967.5|20979.5|20967.5|20977.5|20965.5|8
1751391780000|2025-07-01 17:43:00|20978.8|20966.8|20975.1|20963.1|20978.8|20966.8|20975.1|20963.1|41
1751391790000|2025-07-01 17:43:10|20975.7|20963.7|20975.1|20963.1|20976.4|20964.4|20975.1|20963.1|11
1751391800000|2025-07-01 17:43:20|20975.7|20963.7|20970.8|20958.8|20975.7|20963.7|20970.1|20958.1|8
1751391810000|2025-07-01 17:43:30|20970.1|20958.1|20968.9|20956.9|20970.1|20958.1|20968.2|20956.2|10
1751391820000|2025-07-01 17:43:40|20968.3|20956.3|20968.9|20956.9|20968.9|20956.9|20968.3|20956.3|10
1751391830000|2025-07-01 17:43:50|20967.6|20955.6|20968.9|20956.9|20968.9|20956.9|20966.4|20954.4|7
1751391840000|2025-07-01 17:44:00|20967|20955|20968.9|20956.9|20968.9|20956.9|20962|20950|27
1751391850000|2025-07-01 17:44:10|20970.1|20958.1|20968.9|20956.9|20970.7|20958.7|20968.9|20956.9|7
1751391860000|2025-07-01 17:44:20|||||||||1
1751391870000|2025-07-01 17:44:30|20969.5|20957.5|20973.9|20961.9|20975.7|20963.7|20969.5|20957.5|43
1751391880000|2025-07-01 17:44:40|20975.1|20963.1|20973.9|20961.9|20976.4|20964.4|20973.9|20961.9|2
1751391890000|2025-07-01 17:44:50|20971.4|20959.4|20970.8|20958.8|20972.6|20960.6|20970.8|20958.8|16
1751391900000|2025-07-01 17:45:00|20970.1|20958.1|20972|20960|20972|20960|20967.7|20955.7|8
1751391910000|2025-07-01 17:45:10|20971.4|20959.4|20971.4|20959.4|20971.4|20959.4|20965.8|20953.8|26
1751391920000|2025-07-01 17:45:20|20972|20960|20970.8|20958.8|20972|20960|20970.8|20958.8|4
1751391930000|2025-07-01 17:45:30|20969.5|20957.5|20974.5|20962.5|20974.5|20962.5|20969.5|20957.5|26
1751391940000|2025-07-01 17:45:40|20975.2|20963.2|20973.3|20961.3|20975.8|20963.8|20972.7|20960.7|16
1751391950000|2025-07-01 17:45:50|20972.7|20960.7|20974.6|20962.6|20975.8|20963.8|20972.7|20960.7|27
1751391960000|2025-07-01 17:46:00|20974|20962|20974|20962|20974.7|20962.7|20973.4|20961.4|12
1751391970000|2025-07-01 17:46:10|20975.9|20963.9|20976.5|20964.5|20979.1|20967.1|20975.3|20963.3|31
1751391980000|2025-07-01 17:46:20|20974|20962|20974.7|20962.7|20974.7|20962.7|20974|20962|6
1751391990000|2025-07-01 17:46:30|20975.3|20963.3|20970.9|20958.9|20977.2|20965.2|20970.9|20958.9|18
1751392000000|2025-07-01 17:46:40|20971.6|20959.6|20970.9|20958.9|20972.8|20960.8|20970.9|20958.9|5
1751392010000|2025-07-01 17:46:50|20971.5|20959.5|20972.8|20960.8|20975.3|20963.3|20971.5|20959.5|5
1751392020000|2025-07-01 17:47:00|20973.4|20961.4|20981|20969|20981|20969|20973.4|20961.4|13
1751392030000|2025-07-01 17:47:10|20975.3|20963.3|20970.9|20958.9|20975.3|20963.3|20970.9|20958.9|29
1751392040000|2025-07-01 17:47:20|20974.1|20962.1|20975.9|20963.9|20975.9|20963.9|20972.2|20960.2|25
1751392050000|2025-07-01 17:47:30|20976.5|20964.5|20978.4|20966.4|20980.3|20968.3|20976.5|20964.5|10
1751392060000|2025-07-01 17:47:40|20980.3|20968.3|20982.2|20970.2|20985.3|20973.3|20980.3|20968.3|7
1751392070000|2025-07-01 17:47:50|20981.6|20969.6|20977.8|20965.8|20981.6|20969.6|20977.8|20965.8|0
1751392080000|2025-07-01 17:48:00|20979.7|20967.7|20975.3|20963.3|20979.7|20967.7|20975.3|20963.3|12
1751392090000|2025-07-01 17:48:10|20976|20964|20974.7|20962.7|20976|20964|20974.7|20962.7|8
1751392100000|2025-07-01 17:48:20|20977.2|20965.2|20971.6|20959.6|20977.2|20965.2|20971|20959|58
1751392110000|2025-07-01 17:48:30|20972.2|20960.2|20971.6|20959.6|20972.2|20960.2|20970.9|20958.9|22
1751392120000|2025-07-01 17:48:40|20972.2|20960.2|20971|20959|20972.8|20960.8|20971|20959|3
1751392130000|2025-07-01 17:48:50|||||||||3
1751392140000|2025-07-01 17:49:00|20967.2|20955.2|20967.2|20955.2|20969|20957|20965.9|20953.9|29
1751392150000|2025-07-01 17:49:10|20963.4|20951.4|20963.4|20951.4|20964.7|20952.7|20963.4|20951.4|4
1751392160000|2025-07-01 17:49:20|20964|20952|20963.4|20951.4|20965.9|20953.9|20963.4|20951.4|9
1751392170000|2025-07-01 17:49:30|20964|20952|20959.6|20947.6|20964|20952|20959.6|20947.6|71
1751392180000|2025-07-01 17:49:40|20960.2|20948.2|20964.5|20952.5|20964.5|20952.5|20959.6|20947.6|37
1751392190000|2025-07-01 17:49:50|20963.3|20951.3|20964.5|20952.5|20964.5|20952.5|20963.3|20951.3|26
1751392200000|2025-07-01 17:50:00|20963.9|20951.9|20971.5|20959.5|20971.5|20959.5|20962.7|20950.7|47
1751392210000|2025-07-01 17:50:10|20970.9|20958.9|20973.4|20961.4|20973.4|20961.4|20970.9|20958.9|15
1751392220000|2025-07-01 17:50:20|20974|20962|20970.9|20958.9|20974|20962|20970.9|20958.9|5
1751392230000|2025-07-01 17:50:30|20968.4|20956.4|20968.4|20956.4|20968.4|20956.4|20967.2|20955.2|18
1751392240000|2025-07-01 17:50:40|20967.7|20955.7|20965.9|20953.9|20967.7|20955.7|20964|20952|8
1751392250000|2025-07-01 17:50:50|20966.6|20954.6|20969.7|20957.7|20969.7|20957.7|20965.9|20953.9|7
1751392260000|2025-07-01 17:51:00|20967.8|20955.8|20967.7|20955.7|20969|20957|20967.7|20955.7|91
1751392270000|2025-07-01 17:51:10|20969|20957|20962.7|20950.7|20969.7|20957.7|20962.7|20950.7|80
1751392280000|2025-07-01 17:51:20|20960.8|20948.8|20956.5|20944.5|20960.8|20948.8|20956.5|20944.5|20
1751392290000|2025-07-01 17:51:30|20957.1|20945.1|20950.2|20938.2|20957.1|20945.1|20950.2|20938.2|32
1751392300000|2025-07-01 17:51:40|20950.8|20938.8|20954|20942|20954|20942|20950.2|20938.2|10
1751392310000|2025-07-01 17:51:50|20955.2|20943.2|20954.6|20942.6|20955.2|20943.2|20953.9|20941.9|13
1751392320000|2025-07-01 17:52:00|20954|20942|20954|20942|20954|20942|20952.7|20940.7|5
1751392330000|2025-07-01 17:52:10|20953.4|20941.4|20950.9|20938.9|20953.4|20941.4|20949|20937|10
1751392340000|2025-07-01 17:52:20|20951.5|20939.5|20942.7|20930.7|20951.5|20939.5|20942.7|20930.7|44
1751392350000|2025-07-01 17:52:30|20944.6|20932.6|20945.2|20933.2|20945.2|20933.2|20944|20932|8
1751392360000|2025-07-01 17:52:40|20943.2|20931.2|20939.6|20927.6|20943.2|20931.2|20939.6|20927.6|24
1751392370000|2025-07-01 17:52:50|20940.2|20928.2|20941.5|20929.5|20942.7|20930.7|20940.2|20928.2|7
1751392380000|2025-07-01 17:53:00|20940.8|20928.8|20944|20932|20944|20932|20940.8|20928.8|4
1751392390000|2025-07-01 17:53:10|20944.6|20932.6|20946.5|20934.5|20946.5|20934.5|20944|20932|18
1751392400000|2025-07-01 17:53:20|20945.2|20933.2|20944.6|20932.6|20946.5|20934.5|20944.6|20932.6|26
1751392410000|2025-07-01 17:53:30|20944|20932|20942.1|20930.1|20944|20932|20940.8|20928.8|12
1751392420000|2025-07-01 17:53:40|20943.3|20931.3|20939|20927|20943.3|20931.3|20939|20927|2
1751392430000|2025-07-01 17:53:50|20937.1|20925.1|20939|20927|20939|20927|20937.1|20925.1|28
1751392440000|2025-07-01 17:54:00|20935.3|20923.3|20934|20922|20935.3|20923.3|20934|20922|4
1751392450000|2025-07-01 17:54:10|20934.6|20922.6|20934|20922|20935.2|20923.2|20934|20922|6
1751392460000|2025-07-01 17:54:20|20932.1|20920.1|20932.1|20920.1|20932.1|20920.1|20932.1|20920.1|12
1751392470000|2025-07-01 17:54:30|20933.3|20921.3|20932.8|20920.8|20934.6|20922.6|20932.8|20920.8|78
1751392480000|2025-07-01 17:54:40|20932.1|20920.1|20932.1|20920.1|20932.1|20920.1|20932.1|20920.1|9
1751392490000|2025-07-01 17:54:50|20931.5|20919.5|20931.5|20919.5|20933.4|20921.4|20925.9|20913.9|35
1751392500000|2025-07-01 17:55:00|20930.9|20918.9|20937.1|20925.1|20937.1|20925.1|20930.9|20918.9|28
1751392510000|2025-07-01 17:55:10|20937.7|20925.7|20937.7|20925.7|20938.3|20926.3|20934|20922|13
1751392520000|2025-07-01 17:55:20|20938.9|20926.9|20937|20925|20940.2|20928.2|20937|20925|13
1751392530000|2025-07-01 17:55:30|20939.5|20927.5|20942|20930|20942.6|20930.6|20938.8|20926.8|34
1751392540000|2025-07-01 17:55:40|20942.6|20930.6|20945.7|20933.7|20945.7|20933.7|20942.6|20930.6|28
1751392550000|2025-07-01 17:55:50|20945.1|20933.1|20946.4|20934.4|20947|20935|20945.1|20933.1|18
1751392560000|2025-07-01 17:56:00|20947|20935|20949.6|20937.6|20950.8|20938.8|20945.7|20933.7|86
1751392570000|2025-07-01 17:56:10|20950.1|20938.1|20948.3|20936.3|20950.1|20938.1|20948.3|20936.3|2
1751392580000|2025-07-01 17:56:20|20947.6|20935.6|20949.6|20937.6|20950.1|20938.1|20947.1|20935.1|37
1751392590000|2025-07-01 17:56:30|20948.3|20936.3|20947.1|20935.1|20949.6|20937.6|20947.1|20935.1|6
1751392600000|2025-07-01 17:56:40|20946.4|20934.4|20945.1|20933.1|20947.1|20935.1|20942.6|20930.6|49
1751392610000|2025-07-01 17:56:50|20944.5|20932.5|20943.3|20931.3|20945.1|20933.1|20940.8|20928.8|25
1751392620000|2025-07-01 17:57:00|20942.6|20930.6|20943.3|20931.3|20943.3|20931.3|20940.8|20928.8|30
1751392630000|2025-07-01 17:57:10|20942.6|20930.6|20940.8|20928.8|20942.6|20930.6|20940.8|20928.8|18
1751392640000|2025-07-01 17:57:20|20939.6|20927.6|20938.3|20926.3|20939.6|20927.6|20937.6|20925.6|107
1751392650000|2025-07-01 17:57:30|||||||||24
1751392660000|2025-07-01 17:57:40|20940.2|20928.2|20938.3|20926.3|20940.8|20928.8|20938.3|20926.3|19
1751392670000|2025-07-01 17:57:50|20935.8|20923.8|20933.3|20921.3|20936.5|20924.5|20933.3|20921.3|28
1751392680000|2025-07-01 17:58:00|20932.6|20920.6|20936.5|20924.5|20938.3|20926.3|20932.6|20920.6|10
1751392690000|2025-07-01 17:58:10|20937.1|20925.1|20935.9|20923.9|20937.1|20925.1|20935.3|20923.3|17
1751392700000|2025-07-01 17:58:20|20935.3|20923.3|20932.1|20920.1|20935.3|20923.3|20932.1|20920.1|18
1751392710000|2025-07-01 17:58:30|20932.7|20920.7|20932.1|20920.1|20933.3|20921.3|20932.1|20920.1|18
1751392720000|2025-07-01 17:58:40|20930.8|20918.8|20931.5|20919.5|20932.1|20920.1|20930.8|20918.8|3
1751392730000|2025-07-01 17:58:50|20932.6|20920.6|20932.1|20920.1|20932.6|20920.6|20931.4|20919.4|66
1751392740000|2025-07-01 17:59:00|20932|20920|20927.7|20915.7|20932|20920|20925.2|20913.2|84
1751392750000|2025-07-01 17:59:10|20928.3|20916.3|20924|20912|20929|20917|20924|20912|73
1751392760000|2025-07-01 17:59:20|20924.6|20912.6|20924.6|20912.6|20926.5|20914.5|20924.6|20912.6|82
1751392770000|2025-07-01 17:59:30|20925.9|20913.9|20924.6|20912.6|20927.1|20915.1|20924.6|20912.6|122
1751392780000|2025-07-01 17:59:40|20924|20912|20923.3|20911.3|20924.6|20912.6|20923.3|20911.3|96
1751392790000|2025-07-01 17:59:50|20924.6|20912.6|20922.8|20910.8|20927.1|20915.1|20922.1|20910.1|291
1751392800000|2025-07-01 18:00:00|20925.3|20913.3|20927.1|20915.1|20931.5|20919.5|20924.6|20912.6|92
1751392810000|2025-07-01 18:00:10|20928.3|20916.3|20932|20920|20933.9|20921.9|20928.3|20916.3|89
1751392820000|2025-07-01 18:00:20|20932.6|20920.6|20929.5|20917.5|20933.3|20921.3|20929.5|20917.5|16
1751392830000|2025-07-01 18:00:30|20930.1|20918.1|20927|20915|20930.1|20918.1|20927|20915|8
1751392840000|2025-07-01 18:00:40|20925.1|20913.1|20928.3|20916.3|20928.3|20916.3|20925.1|20913.1|16
1751392850000|2025-07-01 18:00:50|20927.6|20915.6|20927|20915|20932.6|20920.6|20924.5|20912.5|19
1751392860000|2025-07-01 18:01:00|20928.8|20916.8|20928.1|20916.1|20929.3|20917.3|20926.8|20914.8|92
1751392870000|2025-07-01 18:01:10|20926.8|20914.8|20935.5|20923.5|20937.9|20925.9|20926.8|20914.8|87
1751392880000|2025-07-01 18:01:20|20936.2|20924.2|20931.2|20919.2|20936.2|20924.2|20931.2|20919.2|74
1751392890000|2025-07-01 18:01:30|20929.2|20917.2|20927.4|20915.4|20930.6|20918.6|20926.8|20914.8|13
1751392900000|2025-07-01 18:01:40|20928|20916|20931.2|20919.2|20931.2|20919.2|20928|20916|6
1751392910000|2025-07-01 18:01:50|20933.1|20921.1|20931.2|20919.2|20933.1|20921.1|20931.2|20919.2|12
1751392920000|2025-07-01 18:02:00|20933.1|20921.1|20935.6|20923.6|20936.2|20924.2|20930.6|20918.6|19
1751392930000|2025-07-01 18:02:10|20935|20923|20939.4|20927.4|20939.4|20927.4|20933.7|20921.7|6
1751392940000|2025-07-01 18:02:20|20938.7|20926.7|20940.6|20928.6|20941.2|20929.2|20938.1|20926.1|7
1751392950000|2025-07-01 18:02:30|20941.9|20929.9|20939.3|20927.3|20941.9|20929.9|20938.1|20926.1|7
1751392960000|2025-07-01 18:02:40|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|20938.7|20926.7|4
1751392970000|2025-07-01 18:02:50|20938.1|20926.1|20935.6|20923.6|20939.3|20927.3|20935|20923|21
1751392980000|2025-07-01 18:03:00|20936.2|20924.2|20930|20918|20936.2|20924.2|20929.9|20917.9|27
1751392990000|2025-07-01 18:03:10|20929.3|20917.3|20926.2|20914.2|20929.3|20917.3|20925.6|20913.6|6
1751393000000|2025-07-01 18:03:20|20926.8|20914.8|20925.6|20913.6|20926.8|20914.8|20925.6|20913.6|5
1751393010000|2025-07-01 18:03:30|20921.2|20909.2|20918.1|20906.1|20921.2|20909.2|20918.1|20906.1|19
1751393020000|2025-07-01 18:03:40|20918.6|20906.6|20918.1|20906.1|20920.6|20908.6|20918.1|20906.1|37
1751393030000|2025-07-01 18:03:50|20919.3|20907.3|20918|20906|20919.9|20907.9|20918|20906|33
1751393040000|2025-07-01 18:04:00|20917.3|20905.3|20920.5|20908.5|20920.5|20908.5|20917.3|20905.3|8
1751393050000|2025-07-01 18:04:10|20919.9|20907.9|20915.5|20903.5|20919.9|20907.9|20915.5|20903.5|7
1751393060000|2025-07-01 18:04:20|20916.1|20904.1|20916.7|20904.7|20916.7|20904.7|20916.1|20904.1|9
1751393070000|2025-07-01 18:04:30|20918|20906|20919.8|20907.8|20920.5|20908.5|20916.7|20904.7|18
1751393080000|2025-07-01 18:04:40|20917.9|20905.9|20919.8|20907.8|20919.8|20907.8|20917.9|20905.9|16
1751393090000|2025-07-01 18:04:50|20920.5|20908.5|20917.9|20905.9|20920.5|20908.5|20916.7|20904.7|27
1751463000000|2025-07-02 13:30:00|20903.7|20891.7|20928.9|20916.9|20933.8|20921.8|20893.2|20881.2|113
1751463010000|2025-07-02 13:30:10|20929.6|20917.6|20916.5|20904.5|20932.1|20920.1|20911.5|20899.5|40
1751463020000|2025-07-02 13:30:20|20917.2|20905.2|20898.9|20886.9|20917.2|20905.2|20891.3|20879.3|57
1751463030000|2025-07-02 13:30:30|20897.8|20885.8|20898.9|20886.9|20913.2|20901.2|20895|20883|30
1751463040000|2025-07-02 13:30:40|20900.2|20888.2|20907.3|20895.3|20915.4|20903.4|20900.2|20888.2|36
1751463050000|2025-07-02 13:30:50|20909.2|20897.2|20886.2|20874.2|20909.2|20897.2|20886.2|20874.2|41
1751463060000|2025-07-02 13:31:00|20877.3|20865.3|20865.5|20853.5|20883.9|20871.9|20864.9|20852.9|107
1751463070000|2025-07-02 13:31:10|20866.2|20854.2|20856.1|20844.1|20866.2|20854.2|20847.3|20835.3|58
1751463080000|2025-07-02 13:31:20|20859.8|20847.8|20863.8|20851.8|20863.8|20851.8|20847.4|20835.4|56
1751463090000|2025-07-02 13:31:30|20865.7|20853.7|20860.1|20848.1|20865.7|20853.7|20858.2|20846.2|46
1751463100000|2025-07-02 13:31:40|20858.8|20846.8|20858.2|20846.2|20864.3|20852.3|20855.1|20843.1|18
1751463110000|2025-07-02 13:31:50|20857.1|20845.1|20862.6|20850.6|20863.8|20851.8|20843.2|20831.2|33
1751463120000|2025-07-02 13:32:00|20863.2|20851.2|20883.2|20871.2|20885|20873|20861.8|20849.8|49
1751463130000|2025-07-02 13:32:10|20878.2|20866.2|20877.5|20865.5|20880.7|20868.7|20869.3|20857.3|80
1751463140000|2025-07-02 13:32:20|20878.2|20866.2|20869.4|20857.4|20878.2|20866.2|20855.2|20843.2|25
1751463150000|2025-07-02 13:32:30|20868.2|20856.2|20868.4|20856.4|20872.1|20860.1|20865.2|20853.2|16
1751463160000|2025-07-02 13:32:40|20867.7|20855.7|20875.2|20863.2|20877.7|20865.7|20867.7|20855.7|15
1751463170000|2025-07-02 13:32:50|20872.7|20860.7|20875.9|20863.9|20875.9|20863.9|20872.2|20860.2|17
1751463180000|2025-07-02 13:33:00|20875.2|20863.2|20901.5|20889.5|20901.5|20889.5|20875.2|20863.2|27
1751463190000|2025-07-02 13:33:10|20902.3|20890.3|20903.4|20891.4|20904.8|20892.8|20902.3|20890.3|51
1751463200000|2025-07-02 13:33:20|20902.3|20890.3|20888.4|20876.4|20902.3|20890.3|20888.4|20876.4|16
1751463210000|2025-07-02 13:33:30|20887.8|20875.8|20885.8|20873.8|20887.8|20875.8|20885.2|20873.2|15
1751463220000|2025-07-02 13:33:40|20889.5|20877.5|20890.3|20878.3|20890.3|20878.3|20885.3|20873.3|17
1751463230000|2025-07-02 13:33:50|20889.8|20877.8|20885.9|20873.9|20890.3|20878.3|20884.1|20872.1|14
1751463240000|2025-07-02 13:34:00|20883.4|20871.4|20888.6|20876.6|20889.2|20877.2|20883.4|20871.4|11
1751463250000|2025-07-02 13:34:10|20889.2|20877.2|20886.6|20874.6|20889.2|20877.2|20885.4|20873.4|37
1751463260000|2025-07-02 13:34:20|20885.3|20873.3|20884.2|20872.2|20889.2|20877.2|20882.8|20870.8|17
1751463270000|2025-07-02 13:34:30|20883.5|20871.5|20884.8|20872.8|20887.8|20875.8|20882.3|20870.3|22
1751463280000|2025-07-02 13:34:40|20882.8|20870.8|20884.1|20872.1|20885.3|20873.3|20880.3|20868.3|11
1751463290000|2025-07-02 13:34:50|20882.8|20870.8|20876.7|20864.7|20882.9|20870.9|20876.7|20864.7|20
1751463300000|2025-07-02 13:35:00|20877.3|20865.3|20876.7|20864.7|20879.2|20867.2|20874.8|20862.8|7
1751463310000|2025-07-02 13:35:10|20877.8|20865.8|20889.2|20877.2|20889.2|20877.2|20877.8|20865.8|16
1751463320000|2025-07-02 13:35:20|20890.3|20878.3|20886.1|20874.1|20890.3|20878.3|20884.8|20872.8|17
1751463330000|2025-07-02 13:35:30|20886.7|20874.7|20892.9|20880.9|20896.7|20884.7|20885.4|20873.4|26
1751463340000|2025-07-02 13:35:40|20894.2|20882.2|20894.8|20882.8|20900.4|20888.4|20893.6|20881.6|19
1751463350000|2025-07-02 13:35:50|20894.2|20882.2|20897.9|20885.9|20899.3|20887.3|20894.2|20882.2|10
1751463360000|2025-07-02 13:36:00|20896.7|20884.7|20897.3|20885.3|20899.8|20887.8|20896.7|20884.7|77
1751463370000|2025-07-02 13:36:10|20896.7|20884.7|20902.3|20890.3|20902.3|20890.3|20895.9|20883.9|13
1751463380000|2025-07-02 13:36:20|20902.8|20890.8|20904.9|20892.9|20906.7|20894.7|20902.8|20890.8|38
1751463390000|2025-07-02 13:36:30|20904.3|20892.3|20896.2|20884.2|20905|20893|20896.2|20884.2|67
1751463400000|2025-07-02 13:36:40|20899.1|20887.1|20902.5|20890.5|20903.8|20891.8|20898.7|20886.7|15
1751463410000|2025-07-02 13:36:50|20901.9|20889.9|20905|20893|20906.9|20894.9|20898.2|20886.2|8
1751463420000|2025-07-02 13:37:00|20904.4|20892.4|20907.5|20895.5|20907.5|20895.5|20901.8|20889.8|29
1751463430000|2025-07-02 13:37:10|20902.5|20890.5|20904.4|20892.4|20907.5|20895.5|20901.2|20889.2|13
1751463440000|2025-07-02 13:37:20|20903.8|20891.8|20899.4|20887.4|20903.8|20891.8|20897.5|20885.5|28
1751463450000|2025-07-02 13:37:30|20898.8|20886.8|20901.9|20889.9|20901.9|20889.9|20898.8|20886.8|27
1751463460000|2025-07-02 13:37:40|20902.6|20890.6|20904.4|20892.4|20904.4|20892.4|20902.6|20890.6|8
1751463470000|2025-07-02 13:37:50|20903.8|20891.8|20912.5|20900.5|20913.1|20901.1|20903.1|20891.1|30
1751463480000|2025-07-02 13:38:00|20911.9|20899.9|20916.9|20904.9|20916.9|20904.9|20907.6|20895.6|12
1751463490000|2025-07-02 13:38:10|20915.8|20903.8|20912.5|20900.5|20915.8|20903.8|20910|20898|8
1751463500000|2025-07-02 13:38:20|20913.8|20901.8|20908.1|20896.1|20914.4|20902.4|20908.1|20896.1|11
1751463510000|2025-07-02 13:38:30|20908.7|20896.7|20909.4|20897.4|20909.4|20897.4|20904.4|20892.4|5
1751463520000|2025-07-02 13:38:40|20908.8|20896.8|20905|20893|20909.4|20897.4|20905|20893|1
1751463530000|2025-07-02 13:38:50|20902.5|20890.5|20899.4|20887.4|20902.5|20890.5|20899.4|20887.4|14
1751463540000|2025-07-02 13:39:00|20897.5|20885.5|20895|20883|20901.2|20889.2|20893.7|20881.7|12
1751463550000|2025-07-02 13:39:10|20895.5|20883.5|20895|20883|20898.1|20886.1|20895|20883|28
1751463560000|2025-07-02 13:39:20|20895.5|20883.5|20893.7|20881.7|20896.2|20884.2|20893|20881|10
1751463570000|2025-07-02 13:39:30|20894.9|20882.9|20896.2|20884.2|20896.2|20884.2|20894.9|20882.9|9
1751463580000|2025-07-02 13:39:40|20896.9|20884.9|20897.5|20885.5|20899.4|20887.4|20896.9|20884.9|17
1751463590000|2025-07-02 13:39:50|20898.7|20886.7|20896.2|20884.2|20898.7|20886.7|20896.2|20884.2|7
1751463600000|2025-07-02 13:40:00|20895.6|20883.6|20896.2|20884.2|20897.5|20885.5|20894.4|20882.4|5
1751463610000|2025-07-02 13:40:10|||||||||1
1751463620000|2025-07-02 13:40:20|20895|20883|20884.4|20872.4|20895.6|20883.6|20884.4|20872.4|36
1751463630000|2025-07-02 13:40:30|20883.7|20871.7|20889.4|20877.4|20889.4|20877.4|20883.7|20871.7|20
1751463640000|2025-07-02 13:40:40|20888.8|20876.8|20892.6|20880.6|20893.7|20881.7|20888.8|20876.8|7
1751463650000|2025-07-02 13:40:50|20890|20878|20877.5|20865.5|20890|20878|20877.5|20865.5|12
1751463660000|2025-07-02 13:41:00|20876.9|20864.9|20876.2|20864.2|20876.9|20864.9|20875|20863|17
1751463670000|2025-07-02 13:41:10|20879.4|20867.4|20880.5|20868.5|20880.5|20868.5|20877.5|20865.5|9
1751463680000|2025-07-02 13:41:20|20880|20868|20886.9|20874.9|20886.9|20874.9|20880|20868|6
1751463690000|2025-07-02 13:41:30|20885.6|20873.6|20886.9|20874.9|20886.9|20874.9|20884.4|20872.4|9
1751463700000|2025-07-02 13:41:40|||||||||4
1751463710000|2025-07-02 13:41:50|20888.7|20876.7|20883.7|20871.7|20888.7|20876.7|20881.9|20869.9|7
1751463720000|2025-07-02 13:42:00|20881.9|20869.9|20886.9|20874.9|20886.9|20874.9|20881.9|20869.9|6
1751463730000|2025-07-02 13:42:10|20885.1|20873.1|20887.6|20875.6|20887.6|20875.6|20881.9|20869.9|14
1751463740000|2025-07-02 13:42:20|20886.9|20874.9|20885.1|20873.1|20887.6|20875.6|20883.8|20871.8|18
1751463750000|2025-07-02 13:42:30|20887.6|20875.6|20887|20875|20888.2|20876.2|20886.3|20874.3|10
1751463760000|2025-07-02 13:42:40|20887.6|20875.6|20888.2|20876.2|20888.2|20876.2|20887.6|20875.6|29
1751463770000|2025-07-02 13:42:50|||||||||3
1751463780000|2025-07-02 13:43:00|||||||||24
1751463790000|2025-07-02 13:43:10|20887.6|20875.6|20885.7|20873.7|20887.7|20875.7|20885.7|20873.7|36
1751463800000|2025-07-02 13:43:20|20886.4|20874.4|20885.7|20873.7|20886.4|20874.4|20885.7|20873.7|6
1751463810000|2025-07-02 13:43:30|20887|20875|20888.2|20876.2|20888.2|20876.2|20887|20875|2
1751463820000|2025-07-02 13:43:40|20888.9|20876.9|20883.2|20871.2|20888.9|20876.9|20883.2|20871.2|17
1751463830000|2025-07-02 13:43:50|20882.6|20870.6|20883.2|20871.2|20883.2|20871.2|20882.6|20870.6|3
1751463840000|2025-07-02 13:44:00|20882.6|20870.6|20883.8|20871.8|20885.1|20873.1|20882.6|20870.6|7
1751463850000|2025-07-02 13:44:10|20884.4|20872.4|20888.2|20876.2|20888.2|20876.2|20882.6|20870.6|9
1751463860000|2025-07-02 13:44:20|20893.8|20881.8|20893.8|20881.8|20893.8|20881.8|20893.2|20881.2|20
1751463870000|2025-07-02 13:44:30|20894.4|20882.4|20898.2|20886.2|20898.2|20886.2|20893.2|20881.2|22
1751463880000|2025-07-02 13:44:40|20900.7|20888.7|20903.2|20891.2|20903.2|20891.2|20900.1|20888.1|10
1751463890000|2025-07-02 13:44:50|20902.1|20890.1|20896.9|20884.9|20902.1|20890.1|20896.3|20884.3|51
1751463900000|2025-07-02 13:45:00|20909.4|20897.4|20909.4|20897.4|20909.9|20897.9|20906.3|20894.3|15
1751463910000|2025-07-02 13:45:10|20908.1|20896.1|20901.9|20889.9|20908.7|20896.7|20901.9|20889.9|4
1751463920000|2025-07-02 13:45:20|20900.5|20888.5|20901.9|20889.9|20901.9|20889.9|20899.9|20887.9|7
1751463930000|2025-07-02 13:45:30|20903|20891|20908.1|20896.1|20908.1|20896.1|20903|20891|9
1751463940000|2025-07-02 13:45:40|20908.8|20896.8|20904.4|20892.4|20908.8|20896.8|20904.4|20892.4|3
1751463950000|2025-07-02 13:45:50|20903.7|20891.7|20902.4|20890.4|20904.4|20892.4|20900.6|20888.6|5
1751463960000|2025-07-02 13:46:00|20903.8|20891.8|20899.8|20887.8|20905.6|20893.6|20899.8|20887.8|15
1751463970000|2025-07-02 13:46:10|20898.6|20886.6|20896.1|20884.1|20901.8|20889.8|20893.6|20881.3|20
1751463980000|2025-07-02 13:46:20|20894.9|20882.9|20893.6|20881.6|20894.9|20882.9|20893.6|20881.6|1
1751463990000|2025-07-02 13:46:30|20892.4|20880.4|20886|20874|20892.4|20880.4|20886|20874|9
1751464000000|2025-07-02 13:46:40|20886.7|20874.7|20885.3|20873.3|20888|20876|20885.3|20873.3|39
1751464010000|2025-07-02 13:46:50|20883.4|20871.4|20880.9|20868.9|20883.4|20871.4|20880.9|20868.9|8
1751464020000|2025-07-02 13:47:00|20877.8|20865.8|20877|20865|20877.8|20865.8|20877|20865|7
1751464030000|2025-07-02 13:47:10|20874.5|20862.5|20874.5|20862.5|20876.4|20864.4|20874.5|20862.5|2
1751464040000|2025-07-02 13:47:20|20875.9|20863.9|20871.4|20859.4|20876.4|20864.4|20871.4|20859.4|12
1751464050000|2025-07-02 13:47:30|20870.9|20858.9|20869.5|20857.5|20871.4|20859.4|20868.9|20856.9|23
1751464060000|2025-07-02 13:47:40|20868.9|20856.9|20864.5|20852.5|20868.9|20856.9|20863.9|20851.9|7
1751464070000|2025-07-02 13:47:50|20862|20850|20859.5|20847.5|20864.5|20852.5|20858.8|20846.8|31
1751464080000|2025-07-02 13:48:00|20858.9|20846.9|20855.7|20843.7|20859.5|20847.5|20853.9|20841.9|25
1751464090000|2025-07-02 13:48:10|20853|20841|20847|20835|20853|20841|20841.4|20829.4|69
1751464100000|2025-07-02 13:48:20|20846.4|20834.4|20853.4|20841.4|20854.5|20842.5|20846.4|20834.4|17
1751464110000|2025-07-02 13:48:30|20852|20840|20848.9|20836.9|20852.7|20840.7|20848.4|20836.4|6
1751464120000|2025-07-02 13:48:40|20848.4|20836.4|20844|20832|20848.9|20836.9|20842.1|20830.1|16
1751464130000|2025-07-02 13:48:50|20844.7|20832.7|20845.3|20833.3|20845.3|20833.3|20835.9|20823.9|12
1751464140000|2025-07-02 13:49:00|20844.7|20832.7|20845.3|20833.3|20845.3|20833.3|20840.9|20828.9|1
1751464150000|2025-07-02 13:49:10|20847.8|20835.8|20845.3|20833.3|20847.8|20835.8|20844.7|20832.7|2
1751464160000|2025-07-02 13:49:20|20840.3|20828.3|20828.5|20816.5|20842.8|20830.8|20828.5|20816.5|84
1751464170000|2025-07-02 13:49:30|20830.2|20818.2|20836.5|20824.5|20836.5|20824.5|20830.2|20818.2|51
1751464180000|2025-07-02 13:49:40|20831.5|20819.5|20832.8|20820.8|20835.3|20823.3|20822.1|20810.1|34
1751464190000|2025-07-02 13:49:50|20834|20822|20840.9|20828.9|20845.9|20833.9|20833.4|20821.4|35
1751464200000|2025-07-02 13:50:00|20838.4|20826.4|20835.9|20823.9|20838.4|20826.4|20835.3|20823.3|3
1751464210000|2025-07-02 13:50:10|20835.3|20823.3|20827|20815|20835.9|20823.9|20827|20815|15
1751464220000|2025-07-02 13:50:20|20827.6|20815.6|20830.1|20818.1|20830.7|20818.7|20827|20815|6
1751464230000|2025-07-02 13:50:30|20830.7|20818.7|20837|20825|20837.7|20825.7|20828.9|20816.9|11
1751464240000|2025-07-02 13:50:40|20837.7|20825.7|20838.9|20826.9|20838.9|20826.9|20837.7|20825.7|0
1751464250000|2025-07-02 13:50:50|20836.4|20824.4|20842.7|20830.7|20846.4|20834.4|20836.4|20824.4|57
1751464260000|2025-07-02 13:51:00|20842|20830|20840.2|20828.2|20842|20830|20835.2|20823.2|12
1751464270000|2025-07-02 13:51:10|20840.8|20828.8|20846.4|20834.4|20846.4|20834.4|20840.8|20828.8|33
1751464280000|2025-07-02 13:51:20|20848.7|20836.7|20852.6|20840.6|20855.1|20843.1|20848.7|20836.7|38
1751464290000|2025-07-02 13:51:30|20853.1|20841.1|20862|20850|20862|20850|20853.1|20841.1|8
1751464300000|2025-07-02 13:51:40|20858.7|20846.7|20858.1|20846.1|20859.4|20847.4|20854.5|20842.5|7
1751464310000|2025-07-02 13:51:50|20858.8|20846.8|20854.5|20842.5|20858.8|20846.8|20849.5|20837.5|5
1751464320000|2025-07-02 13:52:00|20853.8|20841.8|20847|20835|20853.8|20841.8|20847|20835|9
1751464330000|2025-07-02 13:52:10|20846.4|20834.4|20853.1|20841.1|20853.1|20841.1|20845.1|20833.1|8
1751464340000|2025-07-02 13:52:20|20856.3|20844.3|20852.6|20840.6|20860.1|20848.1|20852.6|20840.6|8
1751464350000|2025-07-02 13:52:30|20852|20840|20843.9|20831.9|20852|20840|20843.9|20831.9|32
1751464360000|2025-07-02 13:52:40|20843.3|20831.3|20840.8|20828.8|20843.3|20831.3|20840.8|20828.8|1
1751464370000|2025-07-02 13:52:50|20840.2|20828.2|20832.8|20820.8|20840.2|20828.2|20832.8|20820.8|7
1751464380000|2025-07-02 13:53:00|20833.3|20821.3|20832.8|20820.8|20834.6|20822.6|20832.8|20820.8|2
1751464390000|2025-07-02 13:53:10|20833.3|20821.3|20826.4|20814.4|20833.3|20821.3|20824.7|20812.7|11
1751464400000|2025-07-02 13:53:20|20825.8|20813.8|20822.8|20810.8|20825.8|20813.8|20822.8|20810.8|4
1751464410000|2025-07-02 13:53:30|20823.4|20811.4|20820.3|20808.3|20823.4|20811.4|20820.3|20808.3|23
1751464420000|2025-07-02 13:53:40|20817.8|20805.8|20822.8|20810.8|20822.8|20810.8|20817.8|20805.8|3
1751464430000|2025-07-02 13:53:50|20822.2|20810.2|20806.4|20794.4|20822.2|20810.2|20806.4|20794.4|24
1751464440000|2025-07-02 13:54:00|20805.7|20793.7|20803.9|20791.9|20805.7|20793.7|20798.9|20786.9|52
1751464450000|2025-07-02 13:54:10|20803.3|20791.3|20800.3|20788.3|20805.8|20793.8|20800.3|20788.3|25
1751464460000|2025-07-02 13:54:20|20801.4|20789.4|20800.3|20788.3|20803.3|20791.3|20800.3|20788.3|6
1751464470000|2025-07-02 13:54:30|20794.6|20782.6|20800.3|20788.3|20800.3|20788.3|20794.6|20782.6|7
1751464480000|2025-07-02 13:54:40|20799.7|20787.7|20806.4|20794.4|20807|20795|20797.8|20785.8|75
1751464490000|2025-07-02 13:54:50|20803.3|20791.3|20800.8|20788.8|20803.9|20791.9|20800.8|20788.8|13
1751464500000|2025-07-02 13:55:00|20801.4|20789.4|20795.9|20783.9|20801.4|20789.4|20791.4|20779.4|22
1751464510000|2025-07-02 13:55:10|20795.8|20783.8|20797.8|20785.8|20799.7|20787.7|20795.8|20783.8|14
1751464520000|2025-07-02 13:55:20|20800.3|20788.3|20795.3|20783.3|20800.3|20788.3|20795.3|20783.3|9
1751464530000|2025-07-02 13:55:30|20791.5|20779.5|20791.5|20779.5|20792.2|20780.2|20790.8|20778.8|3
1751464540000|2025-07-02 13:55:40|20790.9|20778.9|20792.2|20780.2|20792.8|20780.8|20790.9|20778.9|7
1751464550000|2025-07-02 13:55:50|20790.9|20778.9|20794.7|20782.7|20795.3|20783.3|20790.9|20778.9|5
1751464560000|2025-07-02 13:56:00|20795.3|20783.3|20796.6|20784.6|20799.1|20787.1|20794.7|20782.7|45
1751464570000|2025-07-02 13:56:10|20797.8|20785.8|20802.9|20790.9|20802.9|20790.9|20797.8|20785.8|18
1751464580000|2025-07-02 13:56:20|20802.2|20790.2|20799.2|20787.2|20802.3|20790.3|20799.2|20787.2|48
1751464590000|2025-07-02 13:56:30|20801|20789|20801.2|20789.2|20801.2|20789.2|20798.5|20786.5|4
1751464600000|2025-07-02 13:56:40|20802.4|20790.4|20804.9|20792.9|20806.2|20794.2|20802.4|20790.4|2
1751464610000|2025-07-02 13:56:50|20806.2|20794.2|20808.7|20796.7|20809.9|20797.9|20806.2|20794.2|7
1751464620000|2025-07-02 13:57:00|20809.2|20797.2|20821.8|20809.8|20821.8|20809.8|20809.2|20797.2|19
1751464630000|2025-07-02 13:57:10|20820.6|20808.6|20821.3|20809.3|20821.3|20809.3|20819.3|20807.3|18
1751464640000|2025-07-02 13:57:20|20820.6|20808.6|20819.9|20807.9|20826|20814|20817.4|20805.4|13
1751464650000|2025-07-02 13:57:30|20819.3|20807.3|20819.9|20807.9|20819.9|20807.9|20819.3|20807.3|0
1751464660000|2025-07-02 13:57:40|20817.4|20805.4|20819.9|20807.9|20819.9|20807.9|20817.4|20805.4|2
1751464670000|2025-07-02 13:57:50|20818.7|20806.7|20819.9|20807.9|20820.6|20808.6|20818.7|20806.7|4
1751464680000|2025-07-02 13:58:00|20819.3|20807.3|20817.4|20805.4|20819.9|20807.9|20817.4|20805.4|8
1751464690000|2025-07-02 13:58:10|20814.9|20802.9|20814.9|20802.9|20815.6|20803.6|20814.9|20802.9|1
1751464700000|2025-07-02 13:58:20|20815.6|20803.6|20814.9|20802.9|20815.6|20803.6|20814.9|20802.9|0
1751464710000|2025-07-02 13:58:30|20816.3|20804.3|20814.9|20802.9|20816.8|20804.8|20813.7|20801.7|28
1751464720000|2025-07-02 13:58:40|20814.3|20802.3|20810.6|20798.6|20814.3|20802.3|20809.9|20797.9|1
1751464730000|2025-07-02 13:58:50|20811.7|20799.7|20814.3|20802.3|20814.9|20802.9|20811.7|20799.7|7
1751464740000|2025-07-02 13:59:00|20812.4|20800.4|20811.8|20799.8|20812.4|20800.4|20810.6|20798.6|1
1751464750000|2025-07-02 13:59:10|20810.5|20798.5|20813.5|20801.5|20813.5|20801.5|20810.5|20798.5|30
1751464760000|2025-07-02 13:59:20|20814.2|20802.2|20815.5|20803.5|20817.3|20805.3|20814.2|20802.2|7
1751464770000|2025-07-02 13:59:30|20814.9|20802.9|20818|20806|20818|20806|20813.5|20801.5|1
1751464780000|2025-07-02 13:59:40|20817.4|20805.4|20816|20804|20817.4|20805.4|20816|20804|0
1751464790000|2025-07-02 13:59:50|20816.7|20804.7|20816|20804|20818.5|20806.5|20814.2|20802.2|8
1751464800000|2025-07-02 14:00:00|20818|20806|20818.5|20806.5|20820.5|20808.5|20817.3|20805.3|8
1751464810000|2025-07-02 14:00:10|20819.2|20807.2|20823.5|20811.5|20826.7|20814.7|20818|20806|21
1751464820000|2025-07-02 14:00:20|20822.9|20810.9|20823|20811|20823.5|20811.5|20822.9|20810.9|4
1751464830000|2025-07-02 14:00:30|20826|20814|20824.1|20812.1|20826|20814|20821.7|20809.7|5
1751464840000|2025-07-02 14:00:40|20824.8|20812.8|20824.1|20812.1|20824.8|20812.8|20824.1|20812.1|8
1751464850000|2025-07-02 14:00:50|20822.2|20810.2|20819.8|20807.8|20822.2|20810.2|20819.1|20807.1|12
1751464860000|2025-07-02 14:01:00|20818|20806|20818.5|20806.5|20818.5|20806.5|20818|20806|2
1751464870000|2025-07-02 14:01:10|20819.9|20807.9|20822.3|20810.3|20822.3|20810.3|20819.9|20807.9|9
1751464880000|2025-07-02 14:01:20|20824.8|20812.8|20823|20811|20824.8|20812.8|20818.5|20806.5|6
1751464890000|2025-07-02 14:01:30|20821.7|20809.7|20825.5|20813.5|20826|20814|20821|20809|5
1751464900000|2025-07-02 14:01:40|20827.3|20815.3|20823|20811|20828|20816|20823|20811|7
1751464910000|2025-07-02 14:01:50|20823.5|20811.5|20826.1|20814.1|20826.7|20814.7|20823.5|20811.5|1
1751464920000|2025-07-02 14:02:00|20826.7|20814.7|20824.2|20812.2|20826.7|20814.7|20824.2|20812.2|2
1751464930000|2025-07-02 14:02:10|20825.5|20813.5|20823.5|20811.5|20826|20814|20821.7|20809.7|2
1751464940000|2025-07-02 14:02:20|20823|20811|20826|20814|20827.3|20815.3|20821.7|20809.7|4
1751464950000|2025-07-02 14:02:30|20825.5|20813.5|20818.5|20806.5|20825.5|20813.5|20818|20806|5
1751464960000|2025-07-02 14:02:40|20819.8|20807.8|20824.8|20812.8|20824.8|20812.8|20818.5|20806.5|4
1751464970000|2025-07-02 14:02:50|20823|20811|20820.5|20808.5|20823.5|20811.5|20820.5|20808.5|6
1751464980000|2025-07-02 14:03:00|20819.3|20807.3|20814.1|20802.1|20819.3|20807.3|20813.2|20801.2|23
1751464990000|2025-07-02 14:03:10|20813.5|20801.5|20809.8|20797.8|20813.5|20801.5|20809.8|20797.8|6
1751465000000|2025-07-02 14:03:20|20808.6|20796.6|20807.3|20795.3|20808.6|20796.6|20807.3|20795.3|8
1751465010000|2025-07-02 14:03:30|20806.7|20794.7|20801|20789|20806.7|20794.7|20801|20789|36
1751465020000|2025-07-02 14:03:40|20800.5|20788.5|20803|20791|20804.2|20792.2|20800.5|20788.5|3
1751465030000|2025-07-02 14:03:50|20804.8|20792.8|20800.5|20788.5|20804.8|20792.8|20800.5|20788.5|7
1751465040000|2025-07-02 14:04:00|20803|20791|20814.2|20802.2|20815.5|20803.5|20801.7|20789.7|30
1751465050000|2025-07-02 14:04:10|20815.5|20803.5|20821.7|20809.7|20822.4|20810.4|20813.5|20801.5|14
1751465060000|2025-07-02 14:04:20|20819.9|20807.9|20818.6|20806.6|20819.9|20807.9|20818.6|20806.6|27
1751465070000|2025-07-02 14:04:30|20819.9|20807.9|20820.5|20808.5|20820.5|20808.5|20819.9|20807.9|3
1751465080000|2025-07-02 14:04:40|20819.9|20807.9|20823.6|20811.6|20823.6|20811.6|20819.9|20807.9|4
1751465090000|2025-07-02 14:04:50|20824.3|20812.3|20824.3|20812.3|20824.3|20812.3|20824.3|20812.3|2
1751465100000|2025-07-02 14:05:00|20825.4|20813.4|20825.6|20813.6|20829.4|20817.4|20824.9|20812.9|34
1751465110000|2025-07-02 14:05:10|20826.1|20814.1|20819.9|20807.9|20826.2|20814.2|20819.9|20807.9|8
1751465120000|2025-07-02 14:05:20|20819.3|20807.3|20818.7|20806.7|20819.3|20807.3|20818.7|20806.7|1
1751465130000|2025-07-02 14:05:30|20818.1|20806.1|20817.4|20805.4|20818.1|20806.1|20817.4|20805.4|2
1751465140000|2025-07-02 14:05:40|20818.1|20806.1|20813.1|20801.1|20818.1|20806.1|20813.1|20801.1|3
1751465150000|2025-07-02 14:05:50|20810.6|20798.6|20814.9|20802.9|20815.6|20803.6|20810.6|20798.6|8
1751465160000|2025-07-02 14:06:00|20814.3|20802.3|20810.6|20798.6|20814.3|20802.3|20810.6|20798.6|9
1751465170000|2025-07-02 14:06:10|20810|20798|20811.1|20799.1|20811.1|20799.1|20808.6|20796.6|14
1751465180000|2025-07-02 14:06:20|20810.4|20798.4|20806.2|20794.2|20810.4|20798.4|20806.2|20794.2|8
1751465190000|2025-07-02 14:06:30|20805.6|20793.6|20799.3|20787.3|20806.2|20794.2|20798.1|20786.1|12
1751465200000|2025-07-02 14:06:40|20800.6|20788.6|20804.3|20792.3|20804.3|20792.3|20799.9|20787.9|6
1751465210000|2025-07-02 14:06:50|20804.9|20792.9|20799.9|20787.9|20806.8|20794.8|20799.9|20787.9|4
1751465220000|2025-07-02 14:07:00|20801.8|20789.8|20794.3|20782.3|20801.8|20789.8|20793.6|20781.6|31
1751465230000|2025-07-02 14:07:10|20789.9|20777.9|20787.4|20775.4|20791.8|20779.8|20786.1|20774.1|25
1751465240000|2025-07-02 14:07:20|20786.8|20774.8|20788.7|20776.7|20791.8|20779.8|20786.8|20774.8|12
1751465250000|2025-07-02 14:07:30|20789.3|20777.3|20786.1|20774.1|20789.3|20777.3|20782.4|20770.4|12
1751465260000|2025-07-02 14:07:40|20788.2|20776.2|20787.4|20775.4|20789.3|20777.3|20785.6|20773.6|6
1751465270000|2025-07-02 14:07:50|20786.1|20774.1|20793.7|20781.7|20794.9|20782.9|20785.5|20773.5|44
1751465280000|2025-07-02 14:08:00|20793|20781|20794.9|20782.9|20794.9|20782.9|20789.3|20777.3|12
1751465290000|2025-07-02 14:08:10|20794.3|20782.3|20794.3|20782.3|20794.3|20782.3|20792.4|20780.4|4
1751465300000|2025-07-02 14:08:20|20793.7|20781.7|20793|20781|20793.7|20781.7|20792.4|20780.4|1
1751465310000|2025-07-02 14:08:30|20792.4|20780.4|20796.8|20784.8|20796.8|20784.8|20789.9|20777.9|5
1751465320000|2025-07-02 14:08:40|20795.7|20783.7|20792.4|20780.4|20795.7|20783.7|20792.4|20780.4|4
1751465330000|2025-07-02 14:08:50|20791.8|20779.8|20791.1|20779.1|20791.8|20779.8|20789.9|20777.9|2
1751465340000|2025-07-02 14:09:00|20789.9|20777.9|20783.6|20771.6|20789.9|20777.9|20782.4|20770.4|8
1751465350000|2025-07-02 14:09:10|20782.4|20770.4|20776.7|20764.7|20782.4|20770.4|20776|20764|43
1751465360000|2025-07-02 14:09:20|20776.1|20764.1|20779.8|20767.8|20779.8|20767.8|20774.2|20762.2|28
1751465370000|2025-07-02 14:09:30|20779.1|20767.1|20777.9|20765.9|20779.1|20767.1|20777.9|20765.9|6
1751465380000|2025-07-02 14:09:40|20778.5|20766.5|20770.4|20758.4|20778.5|20766.5|20769.8|20757.8|18
1751465390000|2025-07-02 14:09:50|20767.9|20755.9|20760.4|20748.4|20769.2|20757.2|20760.4|20748.4|23
1751465400000|2025-07-02 14:10:00|20765.4|20753.4|20761.7|20749.7|20767.9|20755.9|20761.7|20749.7|33
1751465410000|2025-07-02 14:10:10|20762.9|20750.9|20761|20749|20762.9|20750.9|20759.1|20747.1|27
1751465420000|2025-07-02 14:10:20|20760.4|20748.4|20759.1|20747.1|20761|20749|20757.8|20745.8|22
1751465430000|2025-07-02 14:10:30|20759.8|20747.8|20759.1|20747.1|20760.3|20748.3|20759.1|20747.1|5
1751465440000|2025-07-02 14:10:40|20758.4|20746.4|20758.4|20746.4|20758.4|20746.4|20758.4|20746.4|18
1751465450000|2025-07-02 14:10:50|20757.1|20745.1|20757.1|20745.1|20759.8|20747.8|20754.1|20742.1|26
1751465460000|2025-07-02 14:11:00|20757.8|20745.8|20753.4|20741.4|20757.8|20745.8|20751.5|20739.5|34
1751465470000|2025-07-02 14:11:10|20754.1|20742.1|20761.6|20749.6|20761.6|20749.6|20753.5|20741.5|68
1751465480000|2025-07-02 14:11:20|20761|20749|20763.5|20751.5|20763.5|20751.5|20761|20749|4
1751465490000|2025-07-02 14:11:30|20764.1|20752.1|20768.5|20756.5|20768.5|20756.5|20764.1|20752.1|3
1751465500000|2025-07-02 14:11:40|20773.5|20761.5|20771.6|20759.6|20776|20764|20771.6|20759.6|19
1751465510000|2025-07-02 14:11:50|20767.8|20755.8|20768.5|20756.5|20769.1|20757.1|20767.8|20755.8|13
1751465520000|2025-07-02 14:12:00|20766.6|20754.6|20766.6|20754.6|20766.6|20754.6|20766.6|20754.6|0
1751465530000|2025-07-02 14:12:10|20769.6|20757.6|20768.5|20756.5|20769.6|20757.6|20767.8|20755.8|3
1751465540000|2025-07-02 14:12:20|20769.1|20757.1|20769.9|20757.9|20771|20759|20767.2|20755.2|11
1751465550000|2025-07-02 14:12:30|20770.4|20758.4|20772.2|20760.2|20772.2|20760.2|20767.9|20755.9|5
1751465560000|2025-07-02 14:12:40|20771|20759|20770.4|20758.4|20771|20759|20769.2|20757.2|0
1751465580000|2025-07-02 14:13:00|20771.6|20759.6|20772.9|20760.9|20772.9|20760.9|20771|20759|3
1751465590000|2025-07-02 14:13:10|20775.4|20763.4|20777.9|20765.9|20777.9|20765.9|20774.2|20762.2|8
1751465600000|2025-07-02 14:13:20|20777.4|20765.4|20769.2|20757.2|20777.4|20765.4|20769.2|20757.2|9
1751465610000|2025-07-02 14:13:30|20768.5|20756.5|20769.2|20757.2|20769.2|20757.2|20768.5|20756.5|1
1751465620000|2025-07-02 14:13:40|20767.2|20755.2|20765.4|20753.4|20767.2|20755.2|20765.4|20753.4|3
1751465630000|2025-07-02 14:13:50|20766|20754|20770.4|20758.4|20770.4|20758.4|20765.4|20753.4|15
1751465640000|2025-07-02 14:14:00|20769.8|20757.8|20765.4|20753.4|20769.8|20757.8|20764.2|20752.2|9
1751465660000|2025-07-02 14:14:20|20766.7|20754.7|20769.8|20757.8|20772.2|20760.2|20766.7|20754.7|5
1751465670000|2025-07-02 14:14:30|20769.3|20757.3|20762.3|20750.3|20769.3|20757.3|20762.3|20750.3|6
1751465680000|2025-07-02 14:14:40|20762.9|20750.9|20763.7|20751.7|20764.3|20752.3|20762.9|20750.9|18
1751465690000|2025-07-02 14:14:50|20764.8|20752.8|20764.3|20752.3|20766.8|20754.8|20764.3|20752.3|12
1751465700000|2025-07-02 14:15:00|20763|20751|20760|20748|20763|20751|20760|20748|3
1751465710000|2025-07-02 14:15:10|20757.5|20745.5|20754.3|20742.3|20757.5|20745.5|20754.3|20742.3|7
1751465720000|2025-07-02 14:15:20|20755|20743|20759.3|20747.3|20759.3|20747.3|20755|20743|16
1751465730000|2025-07-02 14:15:30|20760|20748|20749.3|20737.3|20761.8|20749.8|20745|20733|46
1751465740000|2025-07-02 14:15:40|20748|20736|20748|20736|20748|20736|20745.6|20733.6|11
1751465750000|2025-07-02 14:15:50|20748.7|20736.7|20751.8|20739.8|20751.8|20739.8|20748.7|20736.7|2
1751465760000|2025-07-02 14:16:00|20753|20741|20754.3|20742.3|20754.3|20742.3|20752.3|20740.3|2
1751465770000|2025-07-02 14:16:10|20753|20741|20755.6|20743.6|20756.2|20744.2|20751.2|20739.2|10
1751465780000|2025-07-02 14:16:20|20754.3|20742.3|20751.8|20739.8|20754.3|20742.3|20751.2|20739.2|6
1751465790000|2025-07-02 14:16:30|20751.2|20739.2|20755|20743|20755|20743|20751.2|20739.2|2
1751465800000|2025-07-02 14:16:40|20758.7|20746.7|20757.5|20745.5|20758.7|20746.7|20757.5|20745.5|4
1751465810000|2025-07-02 14:16:50|20758.1|20746.1|20763.7|20751.7|20767.3|20755.3|20757.5|20745.5|19
1751465820000|2025-07-02 14:17:00|20764.3|20752.3|20764.3|20752.3|20764.9|20752.9|20764.3|20752.3|0
1751465830000|2025-07-02 14:17:10|20763.7|20751.7|20761.8|20749.8|20764.3|20752.3|20761.8|20749.8|4
1751465840000|2025-07-02 14:17:20|20762.4|20750.4|20768.7|20756.7|20769.7|20757.7|20762.4|20750.4|29
1751465850000|2025-07-02 14:17:30|20767.4|20755.4|20766.2|20754.2|20767.4|20755.4|20764.3|20752.3|7
1751465860000|2025-07-02 14:17:40|20765.6|20753.6|20764.3|20752.3|20765.6|20753.6|20763.7|20751.7|6
1751465870000|2025-07-02 14:17:50|20765.6|20753.6|20764.3|20752.3|20767.4|20755.4|20763.7|20751.7|12
1751465880000|2025-07-02 14:18:00|20764.9|20752.9|20764.3|20752.3|20764.9|20752.9|20761.2|20749.2|8
1751465890000|2025-07-02 14:18:10|20763.7|20751.7|20762.4|20750.4|20763.7|20751.7|20760.6|20748.6|47
1751465900000|2025-07-02 14:18:20|20761.3|20749.3|20757.6|20745.6|20761.3|20749.3|20756.2|20744.2|19
1751465910000|2025-07-02 14:18:30|20758.1|20746.1|20758.1|20746.1|20761.3|20749.3|20755.8|20743.8|105
1751465920000|2025-07-02 14:18:40|20756.1|20744.1|20755.6|20743.6|20759.5|20747.5|20755.6|20743.6|40
1751465930000|2025-07-02 14:18:50|20753.8|20741.8|20753.1|20741.1|20754.9|20742.9|20753.1|20741.1|6
1751465940000|2025-07-02 14:19:00|20750.6|20738.6|20763.7|20751.7|20763.7|20751.7|20750.6|20738.6|45
1751465950000|2025-07-02 14:19:10|20762.4|20750.4|20758.1|20746.1|20762.4|20750.4|20758.1|20746.1|22
1751465960000|2025-07-02 14:19:20|20755.1|20743.1|20750.7|20738.7|20755.1|20743.1|20750.1|20738.1|29
1751465970000|2025-07-02 14:19:30|20750.2|20738.2|20753.9|20741.9|20755.1|20743.1|20749.5|20737.5|10
1751465980000|2025-07-02 14:19:40|20754.5|20742.5|20767|20755|20767|20755|20754.5|20742.5|18
1751465990000|2025-07-02 14:19:50|20766.4|20754.4|20764.5|20752.5|20766.4|20754.4|20764.5|20752.5|9
1751466000000|2025-07-02 14:20:00|20765.2|20753.2|20758.8|20746.8|20765.2|20753.2|20758.8|20746.8|18
1751466010000|2025-07-02 14:20:10|20763.8|20751.8|20764.5|20752.5|20764.5|20752.5|20763.2|20751.2|7
1751466020000|2025-07-02 14:20:20|20763.8|20751.8|20763.1|20751.1|20764.5|20752.5|20763.1|20751.1|3
1751466030000|2025-07-02 14:20:30|20763.8|20751.8|20757|20745|20763.8|20751.8|20757|20745|15
1751466040000|2025-07-02 14:20:40|20758.8|20746.8|20760|20748|20762|20750|20758.8|20746.8|11
1751466050000|2025-07-02 14:20:50|20759.5|20747.5|20762|20750|20763.8|20751.8|20759.5|20747.5|9
1751466060000|2025-07-02 14:21:00|20760.6|20748.6|20756.2|20744.2|20760.6|20748.6|20755.6|20743.6|37
1751466070000|2025-07-02 14:21:10|20756.9|20744.9|20756.3|20744.3|20756.9|20744.9|20755.6|20743.6|9
1751466080000|2025-07-02 14:21:20|20757.7|20745.7|20758.8|20746.8|20758.8|20746.8|20757.5|20745.5|3
1751466090000|2025-07-02 14:21:30|20758.1|20746.1|20758.8|20746.8|20758.8|20746.8|20757.5|20745.5|1
1751466100000|2025-07-02 14:21:40|20758.1|20746.1|20763.8|20751.8|20763.8|20751.8|20758.1|20746.1|13
1751466110000|2025-07-02 14:21:50|20763.2|20751.2|20763.8|20751.8|20765|20753|20763.2|20751.2|29
1751466120000|2025-07-02 14:22:00|20767.5|20755.5|20767.5|20755.5|20768.1|20756.1|20765|20753|30
1751466130000|2025-07-02 14:22:10|20768.8|20756.8|20762.5|20750.5|20773.8|20761.8|20762.5|20750.5|11
1751466140000|2025-07-02 14:22:20|20758.1|20746.1|20758.1|20746.1|20759.4|20747.4|20758.1|20746.1|2
1751466150000|2025-07-02 14:22:30|20758.7|20746.7|20759.4|20747.4|20759.4|20747.4|20757.5|20745.5|3
1751466160000|2025-07-02 14:22:40|20763.7|20751.7|20763.7|20751.7|20764.4|20752.4|20763.1|20751.1|6
1751466170000|2025-07-02 14:22:50|20763.1|20751.1|20766.3|20754.3|20768.1|20756.1|20763.1|20751.1|10
1751466180000|2025-07-02 14:23:00|20766.9|20754.9|20775|20763|20775|20763|20766.3|20754.3|11
1751466190000|2025-07-02 14:23:10|20774.5|20762.5|20775.6|20763.6|20775.6|20763.6|20772.5|20760.5|9
1751466200000|2025-07-02 14:23:20|20776.3|20764.3|20778.8|20766.8|20783.7|20771.7|20776.3|20764.3|20
1751466210000|2025-07-02 14:23:30|20777|20765|20775|20763|20777.5|20765.5|20773.8|20761.8|10
1751466220000|2025-07-02 14:23:40|20776.3|20764.3|20780.1|20768.1|20780.6|20768.6|20775|20763|23
1751466230000|2025-07-02 14:23:50|20778.8|20766.8|20777.5|20765.5|20778.8|20766.8|20774.5|20762.5|6
1751466240000|2025-07-02 14:24:00|20778.1|20766.1|20779.4|20767.4|20783.1|20771.1|20778.1|20766.1|4
1751466250000|2025-07-02 14:24:10|20778.7|20766.7|20777.5|20765.5|20778.7|20766.7|20777.5|20765.5|2
1751466260000|2025-07-02 14:24:20|20775|20763|20774.4|20762.4|20775|20763|20773.7|20761.7|2
1751466270000|2025-07-02 14:24:30|20773.7|20761.7|20764.4|20752.4|20773.7|20761.7|20764.4|20752.4|7
1751466280000|2025-07-02 14:24:40|20761.9|20749.9|20761.9|20749.9|20766.3|20754.3|20761.9|20749.9|10
1751466290000|2025-07-02 14:24:50|20762.5|20750.5|20762.5|20750.5|20762.5|20750.5|20762.5|20750.5|2
1751466300000|2025-07-02 14:25:00|20763.8|20751.8|20765.6|20753.6|20765.6|20753.6|20762.5|20750.5|13
1751466310000|2025-07-02 14:25:10|20766.2|20754.2|20758.7|20746.7|20766.9|20754.9|20758.1|20746.1|26
1751466320000|2025-07-02 14:25:20|20759.4|20747.4|20775.6|20763.6|20778.7|20766.7|20759.4|20747.4|52
1751466330000|2025-07-02 14:25:30|20776.2|20764.2|20775|20763|20778.7|20766.7|20775|20763|9
1751466340000|2025-07-02 14:25:40|20773.7|20761.7|20772.5|20760.5|20773.7|20761.7|20771.2|20759.2|5
1751466350000|2025-07-02 14:25:50|20773.1|20761.1|20773.1|20761.1|20776.9|20764.9|20773.1|20761.1|8
1751466360000|2025-07-02 14:26:00|20772.5|20760.5|20773.1|20761.1|20773.7|20761.7|20770.6|20758.6|3
1751466370000|2025-07-02 14:26:10|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|20772.5|20760.5|2
1751466380000|2025-07-02 14:26:20|20771.3|20759.3|20767.5|20755.5|20771.3|20759.3|20767.5|20755.5|5
1751466390000|2025-07-02 14:26:30|20766.8|20754.8|20770.6|20758.6|20770.6|20758.6|20766.8|20754.8|5
1751466400000|2025-07-02 14:26:40|20770|20758|20770|20758|20770|20758|20770|20758|1
1751466410000|2025-07-02 14:26:50|20768.8|20756.8|20765.7|20753.7|20768.8|20756.8|20765.7|20753.7|76
1751466420000|2025-07-02 14:27:00|20765.1|20753.1|20761.3|20749.3|20765.1|20753.1|20761.3|20749.3|0
1751466430000|2025-07-02 14:27:10|20763|20751|20767|20755|20767|20755|20763|20751|9
1751466440000|2025-07-02 14:27:20|20775|20763|20773.8|20761.8|20775|20763|20773.8|20761.8|11
1751466450000|2025-07-02 14:27:30|20775|20763|20772|20760|20775|20763|20772|20760|2
1751466460000|2025-07-02 14:27:40|20770.7|20758.7|20770|20758|20772|20760|20768.9|20756.9|4
1751466470000|2025-07-02 14:27:50|20770.6|20758.6|20776.8|20764.8|20776.8|20764.8|20769.5|20757.5|22
1751466480000|2025-07-02 14:28:00|20775.6|20763.6|20775.6|20763.6|20777.4|20765.4|20773.7|20761.7|62
1751466490000|2025-07-02 14:28:10|20773.7|20761.7|20773.1|20761.1|20773.7|20761.7|20773.1|20761.1|3
1751466500000|2025-07-02 14:28:20|20770|20758|20771.2|20759.2|20771.2|20759.2|20770|20758|7
1751466510000|2025-07-02 14:28:30|20771.8|20759.8|20773.7|20761.7|20776.7|20764.7|20771.8|20759.8|7
1751466520000|2025-07-02 14:28:40|20774.3|20762.3|20776.2|20764.2|20776.7|20764.7|20774.3|20762.3|2
1751466530000|2025-07-02 14:28:50|20776.8|20764.8|20776.7|20764.7|20776.8|20764.8|20776.7|20764.7|15
1751466540000|2025-07-02 14:29:00|20777.4|20765.4|20791.8|20779.8|20791.8|20779.8|20777.4|20765.4|12
1751466550000|2025-07-02 14:29:10|20790.1|20778.1|20781.4|20769.4|20790.1|20778.1|20781.4|20769.4|26
1751466560000|2025-07-02 14:29:20|20780.7|20768.7|20785.6|20773.6|20786.3|20774.3|20780.7|20768.7|32
1751466570000|2025-07-02 14:29:30|20785|20773|20784.3|20772.3|20785.6|20773.6|20784.3|20772.3|0
1751466580000|2025-07-02 14:29:40|20785.5|20773.5|20784.3|20772.3|20785.6|20773.6|20783.1|20771.1|11
1751466590000|2025-07-02 14:29:50|20797.5|20785.5|20788.1|20776.1|20797.5|20785.5|20786.8|20774.8|7
1751466600000|2025-07-02 14:30:00|20801|20789|20821.2|20809.2|20821.8|20809.8|20801|20789|57
1751466610000|2025-07-02 14:30:10|20822.5|20810.5|20816.2|20804.2|20823.1|20811.1|20816.2|20804.2|6
1751466620000|2025-07-02 14:30:20|20815|20803|20826.8|20814.8|20830|20818|20815|20803|72
1751466630000|2025-07-02 14:30:30|20829.3|20817.3|20866|20854|20873.5|20861.5|20829.3|20817.3|63
1751466640000|2025-07-02 14:30:40|20866.6|20854.6|20846.6|20834.6|20869.1|20857.1|20841.6|20829.6|24
1751466650000|2025-07-02 14:30:50|20845.4|20833.4|20829.8|20817.8|20851.6|20839.6|20829.8|20817.8|10
1751466660000|2025-07-02 14:31:00|20830.4|20818.4|20839.1|20827.1|20841.6|20829.6|20827.3|20815.3|13
1751466670000|2025-07-02 14:31:10|20835.4|20823.4|20823.5|20811.5|20836.6|20824.6|20823.4|20811.4|45
1751466680000|2025-07-02 14:31:20|20822.9|20810.9|20819.8|20807.8|20824.1|20812.1|20819.1|20807.1|26
1751466690000|2025-07-02 14:31:30|20818.4|20806.4|20819.8|20807.8|20820.5|20808.5|20817.9|20805.9|8
1751466700000|2025-07-02 14:31:40|20823.5|20811.5|20820.5|20808.5|20824.8|20812.8|20819.1|20807.1|16
1751466710000|2025-07-02 14:31:50|20819.8|20807.8|20828.7|20816.7|20828.7|20816.7|20819.8|20807.8|11
1751466720000|2025-07-02 14:32:00|20828|20816|20828.7|20816.7|20829.2|20817.2|20826.2|20814.2|6
1751466730000|2025-07-02 14:32:10|20828|20816|20825.5|20813.5|20828|20816|20821.7|20809.7|12
1751466740000|2025-07-02 14:32:20|20826.2|20814.2|20821.1|20809.1|20826.2|20814.2|20821.1|20809.1|3
1751466750000|2025-07-02 14:32:30|20820.5|20808.5|20824.2|20812.2|20824.2|20812.2|20820.5|20808.5|4
1751466760000|2025-07-02 14:32:40|20825.6|20813.6|20824.8|20812.8|20826.7|20814.7|20823.5|20811.5|29
1751466770000|2025-07-02 14:32:50|20824.1|20812.1|20826.6|20814.6|20830.4|20818.4|20822.3|20810.3|12
1751466780000|2025-07-02 14:33:00|20827.3|20815.3|20826.6|20814.6|20827.3|20815.3|20826.6|20814.6|1
1751466790000|2025-07-02 14:33:10|20827.3|20815.3|20817.9|20805.9|20827.3|20815.3|20815.9|20803.9|8
1751466800000|2025-07-02 14:33:20|20821.6|20809.6|20826.6|20814.6|20826.6|20814.6|20821.6|20809.6|6
1751466810000|2025-07-02 14:33:30|20828.4|20816.4|20830.4|20818.4|20830.4|20818.4|20828.4|20816.4|2
1751466820000|2025-07-02 14:33:40|20829.8|20817.8|20824.1|20812.1|20830.4|20818.4|20824.1|20812.1|9
1751466830000|2025-07-02 14:33:50|20823.4|20811.4|20822.9|20810.9|20825.4|20813.4|20822.9|20810.9|2
1751466840000|2025-07-02 14:34:00|20824.1|20812.1|20826.6|20814.6|20827.9|20815.9|20824.1|20812.1|20
1751466850000|2025-07-02 14:34:10|20825.9|20813.9|20827.7|20815.7|20833.4|20821.4|20825.4|20813.4|13
1751466860000|2025-07-02 14:34:20|20829.8|20817.8|20831.5|20819.5|20832.2|20820.2|20829.8|20817.8|6
1751466870000|2025-07-02 14:34:30|20830.8|20818.8|20827.1|20815.1|20830.8|20818.8|20827.1|20815.1|17
1751466880000|2025-07-02 14:34:40|20828.4|20816.4|20832.7|20820.7|20832.7|20820.7|20828.4|20816.4|3
1751466890000|2025-07-02 14:34:50|20833.3|20821.3|20828.3|20816.3|20833.4|20821.4|20827.7|20815.7|2
1751466900000|2025-07-02 14:35:00|20829|20817|20834.6|20822.6|20834.6|20822.6|20828.4|20816.4|3
1751466910000|2025-07-02 14:35:10|20833.4|20821.4|20831.5|20819.5|20833.4|20821.4|20829.6|20817.6|5
1751466920000|2025-07-02 14:35:20|20829.2|20817.2|20825.8|20813.8|20829.2|20817.2|20825.8|20813.8|48
1751466930000|2025-07-02 14:35:30|20826.9|20814.9|20827.7|20815.7|20832.7|20820.7|20826.9|20814.9|36
1751466940000|2025-07-02 14:35:40|20824|20812|20817.7|20805.7|20824|20812|20817.2|20805.2|18
1751466950000|2025-07-02 14:35:50|20818.4|20806.4|20824.6|20812.6|20825.9|20813.9|20816.5|20804.5|17
1751466960000|2025-07-02 14:36:00|20824|20812|20829|20817|20829.6|20817.6|20822.7|20810.7|2
1751466970000|2025-07-02 14:36:10|20829.6|20817.6|20824.6|20812.6|20830.9|20818.9|20824.6|20812.6|15
1751466980000|2025-07-02 14:36:20|20823.9|20811.9|20823.2|20811.2|20825.1|20813.1|20822.6|20810.6|4
1751466990000|2025-07-02 14:36:30|20822.6|20810.6|20819.6|20807.6|20823.2|20811.2|20817.6|20805.6|13
1751467000000|2025-07-02 14:36:40|20818.9|20806.9|20818.2|20806.2|20818.9|20806.9|20817.1|20805.1|95
1751467010000|2025-07-02 14:36:50|20817.6|20805.6|20820.7|20808.7|20821.3|20809.3|20817.6|20805.6|21
1751467020000|2025-07-02 14:37:00|20821.3|20809.3|20823.8|20811.8|20825.7|20813.7|20821.3|20809.3|1
1751467030000|2025-07-02 14:37:10|20823.2|20811.2|20818.2|20806.2|20823.2|20811.2|20817.5|20805.5|4
1751467040000|2025-07-02 14:37:20|20818.8|20806.8|20818.8|20806.8|20818.8|20806.8|20818.8|20806.8|12
1751467050000|2025-07-02 14:37:30|20816.7|20804.7|20816.8|20804.8|20816.8|20804.8|20810.7|20798.7|46
1751467060000|2025-07-02 14:37:40|20816.3|20804.3|20814.9|20802.9|20816.3|20804.3|20814.9|20802.9|2
1751467070000|2025-07-02 14:37:50|20814.3|20802.3|20815|20803|20815|20803|20814.3|20802.3|1
1751467080000|2025-07-02 14:38:00|20814.3|20802.3|20816.3|20804.3|20816.3|20804.3|20814.3|20802.3|1
1751467090000|2025-07-02 14:38:10|20823.2|20811.2|20830.7|20818.7|20830.7|20818.7|20823.2|20811.2|18
1751467100000|2025-07-02 14:38:20|20831.4|20819.4|20833.2|20821.2|20835.1|20823.1|20831.4|20819.4|4
1751467110000|2025-07-02 14:38:30|20833.8|20821.8|20834.4|20822.4|20836.9|20824.9|20833.1|20821.1|5
1751467120000|2025-07-02 14:38:40|20835|20823|20830|20818|20836.3|20824.3|20829.3|20817.3|17
1751467130000|2025-07-02 14:38:50|20829.3|20817.3|20829.3|20817.3|20830.7|20818.7|20828.2|20816.2|2
1751467140000|2025-07-02 14:39:00|20828.2|20816.2|20825.7|20813.7|20828.2|20816.2|20823.2|20811.2|7
1751467150000|2025-07-02 14:39:10|20827|20815|20824.5|20812.5|20828.3|20816.3|20823.9|20811.9|4
1751467160000|2025-07-02 14:39:20|20825.1|20813.1|20830.1|20818.1|20831.4|20819.4|20825.1|20813.1|4
1751467170000|2025-07-02 14:39:30|20829|20817|20832|20820|20832|20820|20827.6|20815.6|2
1751467180000|2025-07-02 14:39:40|20831.4|20819.4|20830.1|20818.1|20831.4|20819.4|20830.1|20818.1|0
1751467190000|2025-07-02 14:39:50|20831.4|20819.4|20837.6|20825.6|20837.6|20825.6|20831.4|20819.4|7
1751467200000|2025-07-02 14:40:00|20837|20825|20835.1|20823.1|20837|20825|20834.4|20822.4|1
1751467210000|2025-07-02 14:40:10|||||||||1
1751467220000|2025-07-02 14:40:20|20835.7|20823.7|20835.1|20823.1|20835.7|20823.7|20835.1|20823.1|11
1751467230000|2025-07-02 14:40:30|20836.4|20824.4|20836.4|20824.4|20836.4|20824.4|20836.4|20824.4|7
1751467240000|2025-07-02 14:40:40|20835.1|20823.1|20835.1|20823.1|20835.1|20823.1|20835.1|20823.1|3
1751467250000|2025-07-02 14:40:50|20834.4|20822.4|20834.4|20822.4|20834.4|20822.4|20834.4|20822.4|7
1751467260000|2025-07-02 14:41:00|||||||||15
1751467270000|2025-07-02 14:41:10|20836.1|20824.1|20836.9|20824.9|20836.9|20824.9|20836.1|20824.1|25
1751467280000|2025-07-02 14:41:20|||||||||1
1751467290000|2025-07-02 14:41:30|20833.7|20821.7|20833.7|20821.7|20833.7|20821.7|20833.1|20821.1|19
1751467300000|2025-07-02 14:41:40|20836.2|20824.2|20849.9|20837.9|20849.9|20837.9|20834.3|20822.3|7
1751467310000|2025-07-02 14:41:50|20848.7|20836.7|20850.5|20838.5|20850.5|20838.5|20845.5|20833.5|3
1751467320000|2025-07-02 14:42:00|20851.7|20839.7|20851.7|20839.7|20852.8|20840.8|20851.7|20839.7|17
1751467330000|2025-07-02 14:42:10|20854.2|20842.2|20855.5|20843.5|20856.7|20844.7|20854.2|20842.2|12
1751467340000|2025-07-02 14:42:20|20854.8|20842.8|20851.7|20839.7|20854.8|20842.8|20848.6|20836.6|6
1751467350000|2025-07-02 14:42:30|20853|20841|20854.9|20842.9|20854.9|20842.9|20852.4|20840.4|7
1751467360000|2025-07-02 14:42:40|20855.5|20843.5|20854.8|20842.8|20855.5|20843.5|20854.8|20842.8|2
1751467370000|2025-07-02 14:42:50|20855.5|20843.5|20858|20846|20858|20846|20851.8|20839.8|13
1751467380000|2025-07-02 14:43:00|20860.8|20848.8|20858.6|20846.6|20866.1|20854.1|20858.6|20846.6|34
1751467390000|2025-07-02 14:43:10|20858|20846|20854.9|20842.9|20858|20846|20854.9|20842.9|4
1751467400000|2025-07-02 14:43:20|20855.5|20843.5|20854.9|20842.9|20858|20846|20854.9|20842.9|6
1751467410000|2025-07-02 14:43:30|20855.6|20843.6|20849.9|20837.9|20856.8|20844.8|20849.9|20837.9|6
1751467420000|2025-07-02 14:43:40|20852.4|20840.4|20851.1|20839.1|20852.4|20840.4|20849.9|20837.9|5
1751467430000|2025-07-02 14:43:50|20853.1|20841.1|20861.8|20849.8|20862.5|20850.5|20853.1|20841.1|19
1751467440000|2025-07-02 14:44:00|20861.1|20849.1|20858.6|20846.6|20861.1|20849.1|20857.4|20845.4|6
1751467450000|2025-07-02 14:44:10|20856.1|20844.1|20849.9|20837.9|20856.1|20844.1|20849.9|20837.9|7
1751467460000|2025-07-02 14:44:20|20849.2|20837.2|20838.6|20826.6|20849.3|20837.3|20838.6|20826.6|9
1751467470000|2025-07-02 14:44:30|20839.2|20827.2|20838.6|20826.6|20842.9|20830.9|20836.8|20824.8|8
1751467480000|2025-07-02 14:44:40|20837.9|20825.9|20837.4|20825.4|20838.6|20826.6|20837.4|20825.4|1
1751467490000|2025-07-02 14:44:50|20841.7|20829.7|20841.7|20829.7|20843.6|20831.6|20841.7|20829.7|9
1751467500000|2025-07-02 14:45:00|20842.9|20830.9|20845.4|20833.4|20846.1|20834.1|20842.9|20830.9|22
1751467510000|2025-07-02 14:45:10|20844.9|20832.9|20846.8|20834.8|20846.8|20834.8|20844.2|20832.2|5
1751467520000|2025-07-02 14:45:20|20847.4|20835.4|20842.4|20830.4|20849.2|20837.2|20842.4|20830.4|14
1751467530000|2025-07-02 14:45:30|20841.7|20829.7|20845.4|20833.4|20847.9|20835.9|20841.7|20829.7|15
1751467540000|2025-07-02 14:45:40|20846.8|20834.8|20851.1|20839.1|20851.1|20839.1|20846.8|20834.8|4
1751467550000|2025-07-02 14:45:50|20851.8|20839.8|20852.3|20840.3|20853.5|20841.5|20851.1|20839.1|22
1751467560000|2025-07-02 14:46:00|20848.9|20836.9|20842.3|20830.3|20848.9|20836.9|20840.4|20828.4|86
1751467570000|2025-07-02 14:46:10|20844.1|20832.1|20835.4|20823.4|20846.1|20834.1|20834.9|20822.9|6
1751467580000|2025-07-02 14:46:20|20837.9|20825.9|20837.9|20825.9|20838.5|20826.5|20837.4|20825.4|18
1751467590000|2025-07-02 14:46:30|20837.3|20825.3|20837.9|20825.9|20837.9|20825.9|20836.6|20824.6|1
1751467600000|2025-07-02 14:46:40|20838.5|20826.5|20840.4|20828.4|20841|20829|20838.5|20826.5|3
1751467610000|2025-07-02 14:46:50|20841|20829|20843.5|20831.5|20843.5|20831.5|20841|20829|3
1751467620000|2025-07-02 14:47:00|20845.4|20833.4|20853.5|20841.5|20853.5|20841.5|20844.8|20832.8|23
1751467630000|2025-07-02 14:47:10|20854.1|20842.1|20854.1|20842.1|20854.8|20842.8|20854.1|20842.1|6
1751467640000|2025-07-02 14:47:20|20848.5|20836.5|20849.1|20837.1|20852.9|20840.9|20847.9|20835.9|11
1751467650000|2025-07-02 14:47:30|20848.5|20836.5|20840.3|20828.3|20848.5|20836.5|20840.3|20828.3|3
1751467660000|2025-07-02 14:47:40|20841.6|20829.6|20839|20827|20841.6|20829.6|20839|20827|45
1751467670000|2025-07-02 14:47:50|20837.3|20825.3|20834.1|20822.1|20837.3|20825.3|20830.8|20818.8|32
1751467680000|2025-07-02 14:48:00|20830.4|20818.4|20830.4|20818.4|20830.4|20818.4|20830.4|20818.4|12
1751467690000|2025-07-02 14:48:10|20825.4|20813.4|20827.4|20815.4|20827.4|20815.4|20825.4|20813.4|7
1751467700000|2025-07-02 14:48:20|20830.4|20818.4|20825.4|20813.4|20830.4|20818.4|20825.4|20813.4|2
1751467710000|2025-07-02 14:48:30|20826.7|20814.7|20825.4|20813.4|20826.7|20814.7|20824.9|20812.9|2
1751467720000|2025-07-02 14:48:40|20826.7|20814.7|20825.4|20813.4|20827.4|20815.4|20824.9|20812.9|0
1751467730000|2025-07-02 14:48:50|20824.9|20812.9|20822.4|20810.4|20824.9|20812.9|20822.4|20810.4|10
1751467740000|2025-07-02 14:49:00|||||||||1
1751467750000|2025-07-02 14:49:10|20821.7|20809.7|20822.4|20810.4|20822.4|20810.4|20821.7|20809.7|2
1751467760000|2025-07-02 14:49:20|20823.5|20811.5|20822.4|20810.4|20824.9|20812.9|20821.7|20809.7|15
1751467770000|2025-07-02 14:49:30|20821.7|20809.7|20806.6|20794.6|20822.4|20810.4|20806.6|20794.6|42
1751467780000|2025-07-02 14:49:40|20806|20794|20812.8|20800.8|20813.5|20801.5|20806|20794|2
1751467790000|2025-07-02 14:49:50|20815.3|20803.3|20811.6|20799.6|20815.3|20803.3|20811.6|20799.6|7
1751467800000|2025-07-02 14:50:00|20812.8|20800.8|20813.5|20801.5|20813.5|20801.5|20812.8|20800.8|1
1751467810000|2025-07-02 14:50:10|20811|20799|20802.9|20790.9|20811|20799|20802.9|20790.9|5
1751467820000|2025-07-02 14:50:20|20803.5|20791.5|20802.9|20790.9|20806.6|20794.6|20802.2|20790.2|4
1751467830000|2025-07-02 14:50:30|20801.6|20789.6|20803.5|20791.5|20803.5|20791.5|20801.6|20789.6|9
1751467840000|2025-07-02 14:50:40|20802.9|20790.9|20804.7|20792.7|20806|20794|20802.9|20790.9|4
1751467850000|2025-07-02 14:50:50|20803.6|20791.6|20802.9|20790.9|20804.7|20792.7|20801.7|20789.7|2
1751467860000|2025-07-02 14:51:00|20806|20794|20811.6|20799.6|20811.6|20799.6|20805.4|20793.4|9
1751467870000|2025-07-02 14:51:10|20812.9|20800.9|20807.9|20795.9|20814.1|20802.1|20807.9|20795.9|10
1751467880000|2025-07-02 14:51:20|20808.6|20796.6|20812.2|20800.2|20815.4|20803.4|20808.6|20796.6|15
1751467890000|2025-07-02 14:51:30|20809.7|20797.7|20810.4|20798.4|20810.4|20798.4|20809.1|20797.1|3
1751467900000|2025-07-02 14:51:40|20807.9|20795.9|20806.7|20794.7|20809.7|20797.7|20806.7|20794.7|8
1751467910000|2025-07-02 14:51:50|20806|20794|20799.7|20787.7|20806|20794|20798.5|20786.5|6
1751467920000|2025-07-02 14:52:00|20800.4|20788.4|20812.9|20800.9|20812.9|20800.9|20800.4|20788.4|8
1751467930000|2025-07-02 14:52:10|20814.1|20802.1|20817.2|20805.2|20817.2|20805.2|20814.1|20802.1|1
1751467940000|2025-07-02 14:52:20|20816.6|20804.6|20837.9|20825.9|20838.6|20826.6|20816.6|20804.6|5
1751467950000|2025-07-02 14:52:30|20837.4|20825.4|20836.1|20824.1|20839.2|20827.2|20836.1|20824.1|3
1751467960000|2025-07-02 14:52:40|20835.5|20823.5|20829.8|20817.8|20835.5|20823.5|20829.8|20817.8|3
1751467970000|2025-07-02 14:52:50|20828.6|20816.6|20822.3|20810.3|20829.8|20817.8|20821.8|20809.8|7
1751467980000|2025-07-02 14:53:00|20821.1|20809.1|20822.9|20810.9|20822.9|20810.9|20820.4|20808.4|13
1751467990000|2025-07-02 14:53:10|20823.6|20811.6|20814.8|20802.8|20823.6|20811.6|20814.3|20802.3|24
1751468000000|2025-07-02 14:53:20|20814.3|20802.3|20822.3|20810.3|20822.3|20810.3|20814.3|20802.3|3
1751468010000|2025-07-02 14:53:30|20821.8|20809.8|20816.1|20804.1|20822.3|20810.3|20815.4|20803.4|4
1751468020000|2025-07-02 14:53:40|20817.5|20805.5|20821.8|20809.8|20821.8|20809.8|20817.5|20805.5|8
1751468030000|2025-07-02 14:53:50|20822.3|20810.3|20831.1|20819.1|20832.3|20820.3|20822.3|20810.3|9
1751468040000|2025-07-02 14:54:00|20831.7|20819.7|20835.3|20823.3|20835.3|20823.3|20831.1|20819.1|9
1751468050000|2025-07-02 14:54:10|20837.3|20825.3|20837.3|20825.3|20837.9|20825.9|20836.7|20824.7|12
1751468060000|2025-07-02 14:54:20|20836.7|20824.7|20839.8|20827.8|20839.8|20827.8|20836.7|20824.7|7
1751468070000|2025-07-02 14:54:30|20838.6|20826.6|20837.9|20825.9|20838.6|20826.6|20837.9|20825.9|0
1751468080000|2025-07-02 14:54:40|20839.8|20827.8|20854.3|20842.3|20854.3|20842.3|20839.8|20827.8|13
1751468090000|2025-07-02 14:54:50|20848.6|20836.6|20859.3|20847.3|20859.8|20847.8|20848.6|20836.6|9
1751468100000|2025-07-02 14:55:00|20858.7|20846.7|20860|20848|20862.6|20850.6|20858.7|20846.7|16
1751468110000|2025-07-02 14:55:10|20858.8|20846.8|20849.3|20837.3|20858.8|20846.8|20845|20833|16
1751468120000|2025-07-02 14:55:20|20848.7|20836.7|20850|20838|20850|20838|20847.5|20835.5|5
1751468130000|2025-07-02 14:55:30|20855|20843|20872.5|20860.5|20872.5|20860.5|20855|20843|39
1751468140000|2025-07-02 14:55:40|20873.1|20861.1|20882.4|20870.4|20884.9|20872.9|20873.1|20861.1|19
1751468150000|2025-07-02 14:55:50|20883|20871|20884.8|20872.8|20889.8|20877.8|20881.3|20869.3|55
1751468160000|2025-07-02 14:56:00|20880.4|20868.4|20874.7|20862.7|20891|20879|20874.7|20862.7|15
1751468170000|2025-07-02 14:56:10|20872.2|20860.2|20891|20879|20891|20879|20872.2|20860.2|11
1751468180000|2025-07-02 14:56:20|20889.7|20877.7|20887.2|20875.2|20896.5|20884.5|20887.2|20875.2|10
1751468190000|2025-07-02 14:56:30|20889|20877|20884.7|20872.7|20889|20877|20882.2|20870.2|11
1751468200000|2025-07-02 14:56:40|20886|20874|20869.7|20857.7|20886|20874|20869.7|20857.7|10
1751468210000|2025-07-02 14:56:50|20871|20859|20871.5|20859.5|20872.2|20860.2|20869.7|20857.7|2
1751468220000|2025-07-02 14:57:00|20872.2|20860.2|20866|20854|20872.2|20860.2|20866|20854|2
1751468230000|2025-07-02 14:57:10|20866.5|20854.5|20873.5|20861.5|20882.2|20870.2|20866.5|20854.5|18
1751468240000|2025-07-02 14:57:20|20872.2|20860.2|20871|20859|20872.2|20860.2|20871|20859|0
1751468260000|2025-07-02 14:57:40|20872.3|20860.3|20873.5|20861.5|20873.5|20861.5|20872.3|20860.3|2
1751468270000|2025-07-02 14:57:50|20871|20859|20871|20859|20871|20859|20869|20857|3
1751468280000|2025-07-02 14:58:00|20871.7|20859.7|20876|20864|20877.2|20865.2|20871.7|20859.7|3
1751468290000|2025-07-02 14:58:10|20876.5|20864.5|20881|20869|20881|20869|20876.5|20864.5|3
1751468300000|2025-07-02 14:58:20|20881.5|20869.5|20879.7|20867.7|20883.5|20871.5|20879.7|20867.7|7
1751468310000|2025-07-02 14:58:30|20880.9|20868.9|20881|20869|20883.5|20871.5|20877.2|20865.2|35
1751468320000|2025-07-02 14:58:40|20882.3|20870.3|20889.7|20877.7|20892.2|20880.2|20882.3|20870.3|8
1751468330000|2025-07-02 14:58:50|20894.7|20882.7|20894.7|20882.7|20895.3|20883.3|20894.7|20882.7|6
1751468340000|2025-07-02 14:59:00|20897.2|20885.2|20894.7|20882.7|20897.2|20885.2|20894.7|20882.7|3
1751468350000|2025-07-02 14:59:10|20895.4|20883.4|20897.9|20885.9|20899.8|20887.8|20894.8|20882.8|16
1751468360000|2025-07-02 14:59:20|20898.6|20886.6|20894.1|20882.1|20899.8|20887.8|20891.1|20879.1|15
1751468370000|2025-07-02 14:59:30|20892.9|20880.9|20889.8|20877.8|20893.6|20881.6|20889.8|20877.8|2
1751468380000|2025-07-02 14:59:40|20887.9|20875.9|20892.9|20880.9|20892.9|20880.9|20887.9|20875.9|15
1751468390000|2025-07-02 14:59:50|20893.5|20881.5|20894.8|20882.8|20896.6|20884.6|20892.9|20880.9|7
1751468400000|2025-07-02 15:00:00|20893.7|20881.7|20880.4|20868.4|20893.7|20881.7|20880.4|20868.4|10
1751468410000|2025-07-02 15:00:10|20879.8|20867.8|20883.6|20871.6|20884.8|20872.8|20879.8|20867.8|7
1751468420000|2025-07-02 15:00:20|20884.1|20872.1|20879.8|20867.8|20884.1|20872.1|20879.8|20867.8|2
1751468430000|2025-07-02 15:00:30|20880.4|20868.4|20877.3|20865.3|20880.4|20868.4|20876.1|20864.1|2
1751468440000|2025-07-02 15:00:40|20876.6|20864.6|20877.4|20865.4|20881.1|20869.1|20876.1|20864.1|20
1751468450000|2025-07-02 15:00:50|20879.3|20867.3|20875.6|20863.6|20879.9|20867.9|20875.6|20863.6|9
1751468460000|2025-07-02 15:01:00|20874.3|20862.3|20874.4|20862.4|20874.4|20862.4|20868.1|20856.1|21
1751468470000|2025-07-02 15:01:10|20875|20863|20883.1|20871.1|20885|20873|20875|20863|10
1751468480000|2025-07-02 15:01:20|20882.5|20870.5|20883.1|20871.1|20884.4|20872.4|20882.5|20870.5|1
1751468490000|2025-07-02 15:01:30|20881.4|20869.4|20878.8|20866.8|20881.4|20869.4|20877.5|20865.5|8
1751468500000|2025-07-02 15:01:40|20883.8|20871.8|20895.6|20883.6|20895.6|20883.6|20883.8|20871.8|13
1751468510000|2025-07-02 15:01:50|20896.2|20884.2|20893.2|20881.2|20896.2|20884.2|20893.2|20881.2|3
1751468520000|2025-07-02 15:02:00|20892.5|20880.5|20891.2|20879.2|20892.5|20880.5|20890.6|20878.6|1
1751468530000|2025-07-02 15:02:10|20891.9|20879.9|20893.7|20881.7|20893.8|20881.8|20891.9|20879.9|22
1751468540000|2025-07-02 15:02:20|||||||||4
1751468550000|2025-07-02 15:02:30|20894.2|20882.2|20889.8|20877.8|20894.2|20882.2|20889.8|20877.8|16
1751468560000|2025-07-02 15:02:40|20882.4|20870.4|20877.4|20865.4|20884.2|20872.2|20877.4|20865.4|3
1751468570000|2025-07-02 15:02:50|20878.7|20866.7|20880.6|20868.6|20880.6|20868.6|20877.4|20865.4|4
1751468580000|2025-07-02 15:03:00|20879.9|20867.9|20881.2|20869.2|20882.4|20870.4|20879.2|20867.2|10
1751468590000|2025-07-02 15:03:10|20881.9|20869.9|20876.2|20864.2|20882.4|20870.4|20876.2|20864.2|12
1751468600000|2025-07-02 15:03:20|20875.5|20863.5|20875.5|20863.5|20876.2|20864.2|20873|20861|5
1751468610000|2025-07-02 15:03:30|20876.7|20864.7|20874.2|20862.2|20878.7|20866.7|20874.2|20862.2|3
1751468620000|2025-07-02 15:03:40|20873|20861|20877.9|20865.9|20877.9|20865.9|20873|20861|16
1751468630000|2025-07-02 15:03:50|20877.2|20865.2|20874.8|20862.8|20877.9|20865.9|20874.8|20862.8|42
1751468640000|2025-07-02 15:04:00|20877.9|20865.9|20877.9|20865.9|20877.9|20865.9|20877.9|20865.9|1
1751468650000|2025-07-02 15:04:10|20880.4|20868.4|20887.3|20875.3|20887.3|20875.3|20880.4|20868.4|1
1751468660000|2025-07-02 15:04:20|20886.6|20874.6|20886.6|20874.6|20886.6|20874.6|20886.6|20874.6|0
1751468670000|2025-07-02 15:04:30|20885.4|20873.4|20880.4|20868.4|20885.4|20873.4|20880.4|20868.4|2
1751468680000|2025-07-02 15:04:40|20880.9|20868.9|20885.4|20873.4|20885.4|20873.4|20880.9|20868.9|2
1751468690000|2025-07-02 15:04:50|20887.2|20875.2|20886.1|20874.1|20889.8|20877.8|20886.1|20874.1|2
1751468700000|2025-07-02 15:05:00|20887.2|20875.2|20906.2|20894.2|20906.2|20894.2|20887.2|20875.2|26
1751468710000|2025-07-02 15:05:10|20904.9|20892.9|20901.7|20889.7|20904.9|20892.9|20899.9|20887.9|6
1751468720000|2025-07-02 15:05:20|20902.3|20890.3|20906.2|20894.2|20906.2|20894.2|20901.7|20889.7|8
1751468730000|2025-07-02 15:05:30|20914.2|20902.2|20914.2|20902.2|20914.2|20902.2|20914.2|20902.2|9
1751468740000|2025-07-02 15:05:40|20915.5|20903.5|20918.7|20906.7|20920.5|20908.5|20911.7|20899.7|14
1751468750000|2025-07-02 15:05:50|20917.4|20905.4|20913|20901|20921.7|20909.7|20913|20901|24
1751468760000|2025-07-02 15:06:00|20914.9|20902.9|20916.7|20904.7|20916.7|20904.7|20914.9|20902.9|1
1751468770000|2025-07-02 15:06:10|20916.2|20904.2|20921.1|20909.1|20921.1|20909.1|20916.1|20904.1|7
1751468780000|2025-07-02 15:06:20|20919.8|20907.8|20918.6|20906.6|20919.8|20907.8|20918.6|20906.6|4
1751468790000|2025-07-02 15:06:30|20919.2|20907.2|20914.8|20902.8|20919.2|20907.2|20914.8|20902.8|8
1751468800000|2025-07-02 15:06:40|20915.4|20903.4|20917.9|20905.9|20924.1|20912.1|20915.4|20903.4|12
1751468810000|2025-07-02 15:06:50|20916.7|20904.7|20909.2|20897.2|20916.7|20904.7|20908.6|20896.6|18
1751468820000|2025-07-02 15:07:00|20908.7|20896.7|20912.4|20900.4|20912.4|20900.4|20908.7|20896.7|2
1751468830000|2025-07-02 15:07:10|20911.7|20899.7|20906.7|20894.7|20912.4|20900.4|20906.7|20894.7|6
1751468840000|2025-07-02 15:07:20|20908.1|20896.1|20894.2|20882.2|20909.2|20897.2|20894.2|20882.2|8
1751468850000|2025-07-02 15:07:30|20892.4|20880.4|20894.9|20882.9|20894.9|20882.9|20891.7|20879.7|2
1751468860000|2025-07-02 15:07:40|20895.5|20883.5|20896.7|20884.7|20896.7|20884.7|20895.5|20883.5|5
1751468870000|2025-07-02 15:07:50|20895.6|20883.6|20894.2|20882.2|20895.6|20883.6|20894.2|20882.2|2
1751468880000|2025-07-02 15:08:00|20896.2|20884.2|20893.7|20881.7|20896.2|20884.2|20893.7|20881.7|1
1751468890000|2025-07-02 15:08:10|20889.2|20877.2|20889.9|20877.9|20889.9|20877.9|20889.2|20877.2|5
1751468900000|2025-07-02 15:08:20|20889.2|20877.2|20889.2|20877.2|20889.2|20877.2|20887.4|20875.4|0
1751468910000|2025-07-02 15:08:30|20884.9|20872.9|20884.9|20872.9|20890.6|20878.6|20884.9|20872.9|11
1751468920000|2025-07-02 15:08:40|20884.2|20872.2|20882.4|20870.4|20884.2|20872.2|20882.4|20870.4|0
1751468930000|2025-07-02 15:08:50|20876.7|20864.7|20877.4|20865.4|20878.7|20866.7|20876.7|20864.7|0
1751468940000|2025-07-02 15:09:00|20879.8|20867.8|20889.2|20877.2|20889.2|20877.2|20879.8|20867.8|8
1751468950000|2025-07-02 15:09:10|20887.4|20875.4|20887.4|20875.4|20891.2|20879.2|20887.4|20875.4|4
1751468960000|2025-07-02 15:09:20|20886.2|20874.2|20882.4|20870.4|20886.2|20874.2|20882.4|20870.4|17
1751468970000|2025-07-02 15:09:30|20883|20871|20879.3|20867.3|20883.7|20871.7|20879.3|20867.3|6
1751468980000|2025-07-02 15:09:40|20878.7|20866.7|20879.2|20867.2|20879.2|20867.2|20874.2|20862.2|11
1751468990000|2025-07-02 15:09:50|20877.4|20865.4|20880.5|20868.5|20880.5|20868.5|20877.4|20865.4|4
1751469000000|2025-07-02 15:10:00|||||||||2
1751469010000|2025-07-02 15:10:10|20881.2|20869.2|20881.2|20869.2|20881.2|20869.2|20881.2|20869.2|7
1751469020000|2025-07-02 15:10:20|20883.7|20871.7|20881.2|20869.2|20883.7|20871.7|20881.2|20869.2|7
1751469030000|2025-07-02 15:10:30|20882.4|20870.4|20886.7|20874.7|20886.7|20874.7|20881.7|20869.7|19
1751469040000|2025-07-02 15:10:40|20885.5|20873.5|20888|20876|20888.6|20876.6|20885.5|20873.5|4
1751469050000|2025-07-02 15:10:50|20888.6|20876.6|20888.8|20876.8|20888.8|20876.8|20886.1|20874.1|6
1751469060000|2025-07-02 15:11:00|20890.6|20878.6|20892.4|20880.4|20893.6|20881.6|20889.2|20877.2|15
1751469070000|2025-07-02 15:11:10|20891.7|20879.7|20889.9|20877.9|20891.7|20879.7|20889.3|20877.3|1
1751469080000|2025-07-02 15:11:20|20890.5|20878.5|20891.1|20879.1|20891.1|20879.1|20890.5|20878.5|0
1751469100000|2025-07-02 15:11:40|20888.6|20876.6|20888.6|20876.6|20888.6|20876.6|20888.6|20876.6|6
1751469110000|2025-07-02 15:11:50|20888|20876|20886.7|20874.7|20888|20876|20886.7|20874.7|4
1751469120000|2025-07-02 15:12:00|20886.1|20874.1|20888.6|20876.6|20888.6|20876.6|20885.6|20873.6|8
1751469130000|2025-07-02 15:12:10|20881.7|20869.7|20881.7|20869.7|20881.7|20869.7|20881.7|20869.7|2
1751469140000|2025-07-02 15:12:20|20883|20871|20884.2|20872.2|20884.2|20872.2|20883|20871|2
1751469150000|2025-07-02 15:12:30|20884.9|20872.9|20885.5|20873.5|20885.5|20873.5|20884.9|20872.9|1
1751469160000|2025-07-02 15:12:40|20888.6|20876.6|20889.2|20877.2|20889.2|20877.2|20888|20876|6
1751469170000|2025-07-02 15:12:50|20889.9|20877.9|20890.5|20878.5|20891.7|20879.7|20889.9|20877.9|4
1751469180000|2025-07-02 15:13:00|20888.4|20876.4|20886.7|20874.7|20888.4|20876.4|20886.7|20874.7|2
1751469190000|2025-07-02 15:13:10|20886.1|20874.1|20886.1|20874.1|20886.1|20874.1|20886|20874|1
1751469200000|2025-07-02 15:13:20|20885.5|20873.5|20885.5|20873.5|20885.5|20873.5|20885.5|20873.5|0
1751469230000|2025-07-02 15:13:50|20884.3|20872.3|20883|20871|20884.3|20872.3|20883|20871|1
1751469240000|2025-07-02 15:14:00|20883.6|20871.6|20881.7|20869.7|20884.2|20872.2|20881.7|20869.7|6
1751469250000|2025-07-02 15:14:10|20883.6|20871.6|20883.1|20871.1|20886.1|20874.1|20883.1|20871.1|1
1751469260000|2025-07-02 15:14:20|20881.7|20869.7|20889.2|20877.2|20889.2|20877.2|20881.1|20869.1|2
1751469270000|2025-07-02 15:14:30|20888.1|20876.1|20886.1|20874.1|20888.1|20876.1|20885.5|20873.5|2
1751469300000|2025-07-02 15:15:00|20883.6|20871.6|20881.1|20869.1|20883.6|20871.6|20879.9|20867.9|4
1751469310000|2025-07-02 15:15:10|20880.6|20868.6|20880.6|20868.6|20880.6|20868.6|20879.9|20867.9|6
1751469320000|2025-07-02 15:15:20|20880|20868|20871.8|20859.8|20881.8|20869.8|20871.8|20859.8|6
1751469330000|2025-07-02 15:15:30|20872.5|20860.5|20878.6|20866.6|20879.9|20867.9|20870.6|20858.6|17
1751469340000|2025-07-02 15:15:40|20879.3|20867.3|20889.9|20877.9|20889.9|20877.9|20879.3|20867.3|4
1751469350000|2025-07-02 15:15:50|20890.6|20878.6|20882.4|20870.4|20890.6|20878.6|20882.4|20870.4|0
1751469360000|2025-07-02 15:16:00|20879.9|20867.9|20877.4|20865.4|20879.9|20867.9|20876.7|20864.7|1
1751469370000|2025-07-02 15:16:10|20878.1|20866.1|20878.6|20866.6|20878.6|20866.6|20878.1|20866.1|2
1751469380000|2025-07-02 15:16:20|20879.3|20867.3|20882.4|20870.4|20884.4|20872.4|20879.3|20867.3|2
1751469390000|2025-07-02 15:16:30|20882.9|20870.9|20884.9|20872.9|20884.9|20872.9|20882.4|20870.4|1
1751469400000|2025-07-02 15:16:40|20885|20873|20880|20868|20885|20873|20878.1|20866.1|9
1751469410000|2025-07-02 15:16:50|20878.7|20866.7|20877.5|20865.5|20878.7|20866.7|20877.5|20865.5|1
1751469420000|2025-07-02 15:17:00|20879.3|20867.3|20875.6|20863.6|20879.3|20867.3|20875|20863|5
1751469430000|2025-07-02 15:17:10|20875|20863|20875.6|20863.6|20875.6|20863.6|20875|20863|0
1751469440000|2025-07-02 15:17:20|20880.6|20868.6|20883.7|20871.7|20883.7|20871.7|20880.6|20868.6|8
1751469450000|2025-07-02 15:17:30|20885.6|20873.6|20884.4|20872.4|20886.8|20874.8|20883.7|20871.7|18
1751469470000|2025-07-02 15:17:50|20886.3|20874.3|20880.1|20868.1|20886.3|20874.3|20880.1|20868.1|6
1751469480000|2025-07-02 15:18:00|20884.4|20872.4|20885.7|20873.7|20885.7|20873.7|20884.4|20872.4|12
1751469490000|2025-07-02 15:18:10|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|20888.8|20876.8|3
1751469500000|2025-07-02 15:18:20|20888.2|20876.2|20885.7|20873.7|20888.2|20876.2|20885.7|20873.7|2
1751469510000|2025-07-02 15:18:30|20886.3|20874.3|20881.3|20869.3|20886.3|20874.3|20881.3|20869.3|1
1751469520000|2025-07-02 15:18:40|20879.4|20867.4|20879.4|20867.4|20880.7|20868.7|20878.8|20866.8|3
1751469540000|2025-07-02 15:19:00|20881.2|20869.2|20881.9|20869.9|20882.6|20870.6|20881.2|20869.2|5
1751469550000|2025-07-02 15:19:10|20883.2|20871.2|20883.8|20871.8|20883.8|20871.8|20883.2|20871.2|1
1751469560000|2025-07-02 15:19:20|20884.4|20872.4|20888.8|20876.8|20888.8|20876.8|20884.4|20872.4|16
1751469570000|2025-07-02 15:19:30|20888.2|20876.2|20884.4|20872.4|20888.2|20876.2|20883.8|20871.8|5
1751469580000|2025-07-02 15:19:40|20886.9|20874.9|20884.4|20872.4|20886.9|20874.9|20883.8|20871.8|1
1751469590000|2025-07-02 15:19:50|20883.7|20871.7|20883.2|20871.2|20883.8|20871.8|20883.2|20871.2|1
1751469600000|2025-07-02 15:20:00|20885.7|20873.7|20888.8|20876.8|20888.8|20876.8|20885.7|20873.7|5
1751469610000|2025-07-02 15:20:10|20884.4|20872.4|20883.2|20871.2|20884.4|20872.4|20883.2|20871.2|2
1751469620000|2025-07-02 15:20:20|20884.4|20872.4|20881.3|20869.3|20884.4|20872.4|20881.2|20869.2|47
1751469630000|2025-07-02 15:20:30|20878.8|20866.8|20881.3|20869.3|20881.3|20869.3|20878.8|20866.8|9
1751469650000|2025-07-02 15:20:50|20880.1|20868.1|20881.3|20869.3|20881.3|20869.3|20880.1|20868.1|0
1751469660000|2025-07-02 15:21:00|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|20878.2|20866.2|2
1751469670000|2025-07-02 15:21:10|20877.5|20865.5|20874.3|20862.3|20877.5|20865.5|20873.7|20861.7|28
1751469680000|2025-07-02 15:21:20|20876.3|20864.3|20870.5|20858.5|20877.5|20865.5|20870.5|20858.5|5
1751469690000|2025-07-02 15:21:30|20870|20858|20871.8|20859.8|20871.8|20859.8|20870|20858|4
1751469710000|2025-07-02 15:21:50|20870.5|20858.5|20870.5|20858.5|20870.5|20858.5|20870.5|20858.5|3
1751469720000|2025-07-02 15:22:00|20871.8|20859.8|20875|20863|20875|20863|20871.8|20859.8|1
1751469730000|2025-07-02 15:22:10|20874.3|20862.3|20875|20863|20875|20863|20874.3|20862.3|0
1751469740000|2025-07-02 15:22:20|20874.3|20862.3|20871.8|20859.8|20874.3|20862.3|20871.8|20859.8|4
1751469750000|2025-07-02 15:22:30|20872.5|20860.5|20871.1|20859.1|20872.5|20860.5|20871.1|20859.1|1
1751469760000|2025-07-02 15:22:40|20872.5|20860.5|20871.2|20859.2|20872.5|20860.5|20871.2|20859.2|1
1751469770000|2025-07-02 15:22:50|20870.5|20858.5|20869.3|20857.3|20870.5|20858.5|20869.3|20857.3|4
1751469780000|2025-07-02 15:23:00|20870|20858|20873.7|20861.7|20875|20863|20870|20858|18
1751469790000|2025-07-02 15:23:10|20873|20861|20880.5|20868.5|20880.5|20868.5|20873|20861|1
1751469810000|2025-07-02 15:23:30|20879.3|20867.3|20878.7|20866.7|20879.3|20867.3|20876.8|20864.8|3
1751469820000|2025-07-02 15:23:40|20878|20866|20877.5|20865.5|20879.3|20867.3|20877.5|20865.5|0
1751469850000|2025-07-02 15:24:10|20878|20866|20878|20866|20878|20866|20877.5|20865.5|3
1751469860000|2025-07-02 15:24:20|20877.5|20865.5|20873|20861|20877.5|20865.5|20873|20861|10
1751469870000|2025-07-02 15:24:30|20872.5|20860.5|20870.5|20858.5|20872.5|20860.5|20870.5|20858.5|3
1751469880000|2025-07-02 15:24:40|20873|20861|20873|20861|20873|20861|20873|20861|8
1751469890000|2025-07-02 15:24:50|20872.5|20860.5|20872.5|20860.5|20872.5|20860.5|20872.5|20860.5|1
1751469900000|2025-07-02 15:25:00|20870|20858|20870|20858|20870|20858|20870|20858|2
1751469910000|2025-07-02 15:25:10|20869.3|20857.3|20869.3|20857.3|20870.5|20858.5|20869.3|20857.3|3
1751469920000|2025-07-02 15:25:20|20872.5|20860.5|20873.8|20861.8|20873.8|20861.8|20871.9|20859.9|54
1751469930000|2025-07-02 15:25:30|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|20874.5|20862.5|1
1751469940000|2025-07-02 15:25:40|20875.9|20863.9|20878.9|20866.9|20879.6|20867.6|20873.9|20861.9|6
1751469950000|2025-07-02 15:25:50|20880.2|20868.2|20878.9|20866.9|20880.2|20868.2|20878.9|20866.9|0
1751469960000|2025-07-02 15:26:00|20877.7|20865.7|20882.7|20870.7|20882.7|20870.7|20877.7|20865.7|3
1751469970000|2025-07-02 15:26:10|20882.1|20870.1|20878.3|20866.3|20882.1|20870.1|20877.7|20865.7|10
1751469980000|2025-07-02 15:26:20|20877.7|20865.7|20875.2|20863.2|20877.7|20865.7|20873.3|20861.3|51
1751469990000|2025-07-02 15:26:30|20873.3|20861.3|20863.3|20851.3|20873.3|20861.3|20863.3|20851.3|5
1751470000000|2025-07-02 15:26:40|20862.7|20850.7|20858.9|20846.9|20862.7|20850.7|20858.2|20846.2|7
1751470010000|2025-07-02 15:26:50|20858.2|20846.2|20863.9|20851.9|20863.9|20851.9|20858.2|20846.2|6
1751470020000|2025-07-02 15:27:00|20862.7|20850.7|20863.9|20851.9|20863.9|20851.9|20862.7|20850.7|3
1751470040000|2025-07-02 15:27:20|20864.6|20852.6|20870.2|20858.2|20871.4|20859.4|20864.6|20852.6|4
1751470050000|2025-07-02 15:27:30|20871.3|20859.3|20870.2|20858.2|20873.2|20861.2|20870.2|20858.2|5
1751470060000|2025-07-02 15:27:40|20870.7|20858.7|20884.6|20872.6|20884.6|20872.6|20869.5|20857.5|3
1751470070000|2025-07-02 15:27:50|20883.2|20871.2|20885.7|20873.7|20885.7|20873.7|20882.1|20870.1|5
1751470080000|2025-07-02 15:28:00|20886.4|20874.4|20883.2|20871.2|20888.2|20876.2|20881.4|20869.4|5
1751470090000|2025-07-02 15:28:10|20883.9|20871.9|20881.4|20869.4|20883.9|20871.9|20881.4|20869.4|3
1751470100000|2025-07-02 15:28:20|20882|20870|20880.7|20868.7|20882.7|20870.7|20880.7|20868.7|2
1751470110000|2025-07-02 15:28:30|20878.9|20866.9|20875.7|20863.7|20878.9|20866.9|20875.7|20863.7|1
1751470120000|2025-07-02 15:28:40|20874.5|20862.5|20871.4|20859.4|20874.5|20862.5|20871.4|20859.4|5
1751470130000|2025-07-02 15:28:50|20870.2|20858.2|20865.7|20853.7|20870.2|20858.2|20862.7|20850.7|8
1751470140000|2025-07-02 15:29:00|20867.8|20855.8|20866.4|20854.4|20870.2|20858.2|20865.7|20853.7|3
1751470150000|2025-07-02 15:29:10|20866.3|20854.3|20865.7|20853.7|20867|20855|20865.2|20853.2|1
1751470160000|2025-07-02 15:29:20|20865.2|20853.2|20865.2|20853.2|20865.2|20853.2|20865.2|20853.2|3
1751470170000|2025-07-02 15:29:30|20865.9|20853.9|20867.7|20855.7|20872.7|20860.7|20865.9|20853.9|8
1751470180000|2025-07-02 15:29:40|20872.7|20860.7|20878.2|20866.2|20878.2|20866.2|20872.7|20860.7|7
1751470190000|2025-07-02 15:29:50|20877.7|20865.7|20877.7|20865.7|20878.2|20866.2|20877.7|20865.7|1
1751470200000|2025-07-02 15:30:00|20878.9|20866.9|20878.2|20866.2|20878.9|20866.9|20877.7|20865.7|0
1751470210000|2025-07-02 15:30:10|20877.7|20865.7|20875.2|20863.2|20877.7|20865.7|20875.2|20863.2|1
1751470230000|2025-07-02 15:30:30|20875.7|20863.7|20875.7|20863.7|20875.7|20863.7|20875.2|20863.2|2
1751470240000|2025-07-02 15:30:40|20875.2|20863.2|20875.7|20863.7|20875.7|20863.7|20875.2|20863.2|0
1751470250000|2025-07-02 15:30:50|20877|20865|20875.2|20863.2|20877.7|20865.7|20875.2|20863.2|2
1751470260000|2025-07-02 15:31:00|20873.9|20861.9|20875.2|20863.2|20875.7|20863.7|20873.3|20861.3|6
1751470270000|2025-07-02 15:31:10|20875.7|20863.7|20877.7|20865.7|20877.7|20865.7|20875.7|20863.7|0
1751470280000|2025-07-02 15:31:20|20876.4|20864.4|20874.6|20862.6|20877.1|20865.1|20874.6|20862.6|2
1751470290000|2025-07-02 15:31:30|20873.9|20861.9|20875.7|20863.7|20877.7|20865.7|20873.9|20861.9|3
1751470300000|2025-07-02 15:31:40|20875.2|20863.2|20873.2|20861.2|20875.2|20863.2|20873.2|20861.2|2
1751470310000|2025-07-02 15:31:50|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|1
1751470320000|2025-07-02 15:32:00|20873.9|20861.9|20873.2|20861.2|20875.2|20863.2|20872|20860|11
1751470330000|2025-07-02 15:32:10|||||||||2
1751470340000|2025-07-02 15:32:20|20872.7|20860.7|20872|20860|20872.7|20860.7|20872|20860|3
1751470350000|2025-07-02 15:32:30|20872.7|20860.7|20872.7|20860.7|20873.2|20861.2|20872.5|20860.5|7
1751470360000|2025-07-02 15:32:40|20872|20860|20873.8|20861.8|20873.8|20861.8|20872|20860|5
1751470370000|2025-07-02 15:32:50|20875.2|20863.2|20875.7|20863.7|20877.7|20865.7|20875.2|20863.2|3
1751470390000|2025-07-02 15:33:10|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|20875.2|20863.2|2
1751470400000|2025-07-02 15:33:20|20874.5|20862.5|20883.2|20871.2|20883.2|20871.2|20874.5|20862.5|10
1751470410000|2025-07-02 15:33:30|20882.7|20870.7|20888.2|20876.2|20889.6|20877.6|20882|20870|3
1751470420000|2025-07-02 15:33:40|20888.3|20876.3|20887.7|20875.7|20888.3|20876.3|20887.7|20875.7|0
1751470430000|2025-07-02 15:33:50|20886.4|20874.4|20889.6|20877.6|20889.6|20877.6|20886.4|20874.4|1
1751470440000|2025-07-02 15:34:00|20890.2|20878.2|20888.9|20876.9|20890.2|20878.2|20888.9|20876.9|0
1751470450000|2025-07-02 15:34:10|20889.6|20877.6|20889.6|20877.6|20890.2|20878.2|20888.9|20876.9|6
1751470460000|2025-07-02 15:34:20|20888.3|20876.3|20887.7|20875.7|20888.3|20876.3|20887.7|20875.7|9
1751470470000|2025-07-02 15:34:30|20883.2|20871.2|20885.7|20873.7|20886.4|20874.4|20882.7|20870.7|3
1751470490000|2025-07-02 15:34:50|20885.2|20873.2|20885.7|20873.7|20887.1|20875.1|20885.2|20873.2|2
1751470500000|2025-07-02 15:35:00|20886.4|20874.4|20885.7|20873.7|20887.1|20875.1|20885.7|20873.7|0
1751470510000|2025-07-02 15:35:10|20885.2|20873.2|20886.4|20874.4|20886.4|20874.4|20885.2|20873.2|2
1751470520000|2025-07-02 15:35:20|20885.7|20873.7|20886.4|20874.4|20886.4|20874.4|20885.7|20873.7|0
1751470540000|2025-07-02 15:35:40|20885.7|20873.7|20885.2|20873.2|20885.7|20873.7|20885.2|20873.2|3
1751470550000|2025-07-02 15:35:50|20885.7|20873.7|20883.2|20871.2|20885.7|20873.7|20882.7|20870.7|4
1751470560000|2025-07-02 15:36:00|20884.5|20872.5|20883.9|20871.9|20884.5|20872.5|20883.9|20871.9|3
1751470570000|2025-07-02 15:36:10|20883.2|20871.2|20885.1|20873.1|20885.1|20873.1|20883.2|20871.2|2
1751470580000|2025-07-02 15:36:20|20883.9|20871.9|20885.1|20873.1|20885.1|20873.1|20882.6|20870.6|15
1751470590000|2025-07-02 15:36:30|20883.2|20871.2|20882.6|20870.6|20883.2|20871.2|20882.6|20870.6|4
1751470600000|2025-07-02 15:36:40|20883.9|20871.9|20885.1|20873.1|20885.7|20873.7|20883.9|20871.9|4
1751470610000|2025-07-02 15:36:50|20887.6|20875.6|20887.6|20875.6|20887.6|20875.6|20887.6|20875.6|1
1751470620000|2025-07-02 15:37:00|20888.3|20876.3|20890.1|20878.1|20890.1|20878.1|20887.6|20875.6|9
1751470630000|2025-07-02 15:37:10|20889.5|20877.5|20887.6|20875.6|20889.5|20877.5|20887.6|20875.6|2
1751470640000|2025-07-02 15:37:20|||||||||4
1751470650000|2025-07-02 15:37:30|||||||||1
1751470660000|2025-07-02 15:37:40|20885.8|20873.8|20886.4|20874.4|20887.1|20875.1|20885.8|20873.8|3
1751470680000|2025-07-02 15:38:00|20887.6|20875.6|20887.8|20875.8|20888.3|20876.3|20886.4|20874.4|18
1751470690000|2025-07-02 15:38:10|20889|20877|20889|20877|20889|20877|20889|20877|0
1751470700000|2025-07-02 15:38:20|20887.8|20875.8|20889.7|20877.7|20889.7|20877.7|20887.8|20875.8|1
1751470710000|2025-07-02 15:38:30|20887.8|20875.8|20888.4|20876.4|20888.4|20876.4|20887.8|20875.8|2
1751470720000|2025-07-02 15:38:40|20889|20877|20886.5|20874.5|20889|20877|20884.6|20872.6|23
1751470730000|2025-07-02 15:38:50|20885.8|20873.8|20886.5|20874.5|20886.5|20874.5|20885.8|20873.8|15
1751470740000|2025-07-02 15:39:00|20885.3|20873.3|20874|20862|20885.3|20873.3|20874|20862|27
1751470750000|2025-07-02 15:39:10|20864|20852|20854|20842|20864|20852|20854|20842|21
1751470760000|2025-07-02 15:39:20|20855.4|20843.4|20862.1|20850.1|20862.1|20850.1|20855.4|20843.4|10
1751470770000|2025-07-02 15:39:30|20862.6|20850.6|20864.6|20852.6|20866.5|20854.5|20862.6|20850.6|6
1751470780000|2025-07-02 15:39:40|20866.5|20854.5|20864.6|20852.6|20866.5|20854.5|20864.6|20852.6|10
1751470800000|2025-07-02 15:40:00|20866.5|20854.5|20865.2|20853.2|20866.5|20854.5|20865.2|20853.2|3
1751470810000|2025-07-02 15:40:10|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|20866.5|20854.5|0
1751470820000|2025-07-02 15:40:20|20865.9|20853.9|20866.5|20854.5|20866.5|20854.5|20865.9|20853.9|0
1751470830000|2025-07-02 15:40:30|20865.9|20853.9|20865.8|20853.8|20866.5|20854.5|20862.7|20850.7|1
1751470840000|2025-07-02 15:40:40|20864.6|20852.6|20864.6|20852.6|20865.1|20853.1|20864.6|20852.6|0
1751470860000|2025-07-02 15:41:00|20863.3|20851.3|20859|20847|20863.3|20851.3|20859|20847|5
1751470870000|2025-07-02 15:41:10|20859.6|20847.6|20859|20847|20859.6|20847.6|20859|20847|1
1751470880000|2025-07-02 15:41:20|20858.3|20846.3|20857.7|20845.7|20858.3|20846.3|20857.7|20845.7|0
1751470900000|2025-07-02 15:41:40|20857.1|20845.1|20857.1|20845.1|20857.1|20845.1|20857.1|20845.1|4
1751470910000|2025-07-02 15:41:50|20858.2|20846.2|20859.6|20847.6|20861.5|20849.5|20858.2|20846.2|4
1751470920000|2025-07-02 15:42:00|20862.7|20850.7|20864|20852|20864|20852|20862.7|20850.7|0
1751470930000|2025-07-02 15:42:10|20866.5|20854.5|20865.2|20853.2|20866.5|20854.5|20865.2|20853.2|3
1751470940000|2025-07-02 15:42:20|20864.6|20852.6|20866.5|20854.5|20866.5|20854.5|20864.6|20852.6|1
1751470960000|2025-07-02 15:42:40|||||||||1
1751470970000|2025-07-02 15:42:50|20865.8|20853.8|20865.8|20853.8|20865.8|20853.8|20865.8|20853.8|0
1751470980000|2025-07-02 15:43:00|20864.6|20852.6|20863.3|20851.3|20864.6|20852.6|20863.3|20851.3|4
1751471000000|2025-07-02 15:43:20|20863.9|20851.9|20864.7|20852.7|20865.2|20853.2|20863.9|20851.9|0
1751471010000|2025-07-02 15:43:30|20864|20852|20864.6|20852.6|20865.2|20853.2|20864|20852|1
1751471020000|2025-07-02 15:43:40|20865.2|20853.2|20867.7|20855.7|20868.3|20856.3|20865.2|20853.2|3
1751471030000|2025-07-02 15:43:50|20865.8|20853.8|20866.5|20854.5|20866.5|20854.5|20865.8|20853.8|0
1751471040000|2025-07-02 15:44:00|20867.1|20855.1|20867.1|20855.1|20867.1|20855.1|20867.1|20855.1|0
1751471050000|2025-07-02 15:44:10|20864.6|20852.6|20866.5|20854.5|20866.5|20854.5|20864.6|20852.6|0
1751471060000|2025-07-02 15:44:20|20865.9|20853.9|20873.9|20861.9|20873.9|20861.9|20865.9|20853.9|16
1751471070000|2025-07-02 15:44:30|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|20874.6|20862.6|0
1751471080000|2025-07-02 15:44:40|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|0
1751471090000|2025-07-02 15:44:50|20873.9|20861.9|20872.6|20860.6|20873.9|20861.9|20872.1|20860.1|3
1751471100000|2025-07-02 15:45:00|20872.1|20860.1|20874.6|20862.6|20875.7|20863.7|20872.1|20860.1|2
1751471110000|2025-07-02 15:45:10|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|20873.9|20861.9|2
1751471120000|2025-07-02 15:45:20|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|20875.1|20863.1|2
1751471130000|2025-07-02 15:45:30|20877.6|20865.6|20889.6|20877.6|20889.6|20877.6|20877.6|20865.6|23
1751471140000|2025-07-02 15:45:40|20889|20877|20889.5|20877.5|20889.5|20877.5|20889|20877|0
1751471150000|2025-07-02 15:45:50|20890.2|20878.2|20889.5|20877.5|20891.5|20879.5|20887.7|20875.7|3
1751471160000|2025-07-02 15:46:00|20890.9|20878.9|20890.9|20878.9|20890.9|20878.9|20890.9|20878.9|0
1751471170000|2025-07-02 15:46:10|20891.5|20879.5|20890.9|20878.9|20891.5|20879.5|20890.9|20878.9|6
1751471180000|2025-07-02 15:46:20|20891.5|20879.5|20887.7|20875.7|20891.5|20879.5|20884.5|20872.5|15
1751471190000|2025-07-02 15:46:30|20889|20877|20887.7|20875.7|20889|20877|20887.7|20875.7|0
1751471200000|2025-07-02 15:46:40|20887|20875|20899|20887|20899|20887|20886.5|20874.5|24
1751471210000|2025-07-02 15:46:50|20897.7|20885.7|20898.4|20886.4|20899|20887|20897.7|20885.7|3
1751471220000|2025-07-02 15:47:00|20899|20887|20902.8|20890.8|20902.8|20890.8|20896.6|20884.6|23
1751471230000|2025-07-02 15:47:10|20901.5|20889.5|20900.2|20888.2|20901.5|20889.5|20900.2|20888.2|15
1751471240000|2025-07-02 15:47:20|20899.7|20887.7|20900.9|20888.9|20901.5|20889.5|20899.7|20887.7|3
1751471260000|2025-07-02 15:47:40|20901.5|20889.5|20902.2|20890.2|20902.2|20890.2|20901.5|20889.5|0
1751471270000|2025-07-02 15:47:50|20900.9|20888.9|20901.5|20889.5|20901.5|20889.5|20900.9|20888.9|4
1751471280000|2025-07-02 15:48:00|20902.2|20890.2|20903.5|20891.5|20903.5|20891.5|20902.2|20890.2|20
1751471290000|2025-07-02 15:48:10|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|0
1751471300000|2025-07-02 15:48:20|20903.5|20891.5|20901.6|20889.6|20903.5|20891.5|20901.6|20889.6|2
1751471310000|2025-07-02 15:48:30|20902.3|20890.3|20902.3|20890.3|20902.8|20890.8|20902.3|20890.3|1
1751471320000|2025-07-02 15:48:40|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|0
1751471330000|2025-07-02 15:48:50|20901|20889|20902.8|20890.8|20902.8|20890.8|20901|20889|2
1751471340000|2025-07-02 15:49:00|20903.5|20891.5|20901|20889|20903.5|20891.5|20900.9|20888.9|2
1751471350000|2025-07-02 15:49:10|20901.6|20889.6|20901|20889|20902.3|20890.3|20901|20889|0
1751471360000|2025-07-02 15:49:20|20901.6|20889.6|20901.6|20889.6|20901.6|20889.6|20901.6|20889.6|0
1751471370000|2025-07-02 15:49:30|20901|20889|20902.1|20890.1|20902.8|20890.8|20901|20889|1
1751471380000|2025-07-02 15:49:40|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|10
1751471390000|2025-07-02 15:49:50|20903.5|20891.5|20903.5|20891.5|20903.5|20891.5|20903.5|20891.5|8
1751471400000|2025-07-02 15:50:00|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|3
1751471410000|2025-07-02 15:50:10|20900.3|20888.3|20900.3|20888.3|20900.3|20888.3|20899.8|20887.8|4
1751471420000|2025-07-02 15:50:20|20901.6|20889.6|20900.9|20888.9|20901.6|20889.6|20900.9|20888.9|4
1751471430000|2025-07-02 15:50:30|20900.3|20888.3|20899.1|20887.1|20900.3|20888.3|20898.4|20886.4|2
1751471440000|2025-07-02 15:50:40|20899.6|20887.6|20899.6|20887.6|20899.6|20887.6|20899.6|20887.6|1
1751471450000|2025-07-02 15:50:50|20899|20887|20897.8|20885.8|20899|20887|20897.8|20885.8|10
1751471460000|2025-07-02 15:51:00|20902.1|20890.1|20903.5|20891.5|20903.5|20891.5|20902.1|20890.1|1
1751471470000|2025-07-02 15:51:10|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|20902.8|20890.8|0
1751471480000|2025-07-02 15:51:20|20902.3|20890.3|20900.9|20888.9|20902.3|20890.3|20900.3|20888.3|7
1751471490000|2025-07-02 15:51:30|20900.3|20888.3|20903.5|20891.5|20903.5|20891.5|20900.3|20888.3|26
1751471500000|2025-07-02 15:51:40|20902.8|20890.8|20903.5|20891.5|20903.5|20891.5|20902.8|20890.8|2
1751471510000|2025-07-02 15:51:50|20899.8|20887.8|20902.3|20890.3|20902.3|20890.3|20899.8|20887.8|2
1751471520000|2025-07-02 15:52:00|20902.8|20890.8|20899.8|20887.8|20903.5|20891.5|20899.8|20887.8|3
1751471530000|2025-07-02 15:52:10|20900.3|20888.3|20903.5|20891.5|20903.5|20891.5|20900.3|20888.3|6
1751471540000|2025-07-02 15:52:20|20902.8|20890.8|20902.8|20890.8|20903.5|20891.5|20902.8|20890.8|1
1751471550000|2025-07-02 15:52:30|||||||||27
1751471560000|2025-07-02 15:52:40|||||||||23
1751471570000|2025-07-02 15:52:50|20902.1|20890.1|20902.1|20890.1|20902.1|20890.1|20902.1|20890.1|0
1751471580000|2025-07-02 15:53:00|||||||||2
1751471590000|2025-07-02 15:53:10|20910.9|20898.9|20907.8|20895.8|20910.9|20898.9|20906.5|20894.5|7
1751471600000|2025-07-02 15:53:20|20907.1|20895.1|20901.5|20889.5|20907.1|20895.1|20901.5|20889.5|12
1751471610000|2025-07-02 15:53:30|20902.1|20890.1|20922.8|20910.8|20922.8|20910.8|20902.1|20890.1|12
1751471620000|2025-07-02 15:53:40|20923.5|20911.5|20925.3|20913.3|20925.3|20913.3|20922.8|20910.8|4
1751471630000|2025-07-02 15:53:50|||||||||3
1751471640000|2025-07-02 15:54:00|20927.2|20915.2|20925.9|20913.9|20927.2|20915.2|20925.9|20913.9|5
1751471650000|2025-07-02 15:54:10|20926.5|20914.5|20926.5|20914.5|20926.5|20914.5|20925.9|20913.9|29
1751471660000|2025-07-02 15:54:20|||||||||11
1751471670000|2025-07-02 15:54:30|20925.3|20913.3|20925.2|20913.2|20925.3|20913.3|20924|20912|4
1751471680000|2025-07-02 15:54:40|20925.9|20913.9|20927.8|20915.8|20927.8|20915.8|20925.9|20913.9|23
1751471690000|2025-07-02 15:54:50|||||||||8
1751471700000|2025-07-02 15:55:00|20927.1|20915.1|20925.9|20913.9|20927.1|20915.1|20921.5|20909.5|2
1751471710000|2025-07-02 15:55:10|20925.3|20913.3|20927.8|20915.8|20927.8|20915.8|20924.6|20912.6|24
1751471720000|2025-07-02 15:55:20|20928.5|20916.5|20928.5|20916.5|20928.5|20916.5|20928.5|20916.5|1
1751471730000|2025-07-02 15:55:30|20925.4|20913.4|20910.9|20898.9|20925.4|20913.4|20910.9|20898.9|58
1751471740000|2025-07-02 15:55:40|20907.8|20895.8|20911.6|20899.6|20917.8|20905.8|20907.8|20895.8|14
1751471750000|2025-07-02 15:55:50|20910.9|20898.9|20920.3|20908.3|20920.3|20908.3|20910.9|20898.9|1
1751471760000|2025-07-02 15:56:00|20921|20909|20918.5|20906.5|20921|20909|20918.5|20906.5|3
1751471770000|2025-07-02 15:56:10|20919.1|20907.1|20919.7|20907.7|20919.7|20907.7|20919.1|20907.1|1
1751471780000|2025-07-02 15:56:20|20917.4|20905.4|20909.2|20897.2|20917.4|20905.4|20903.5|20891.5|39
1751471790000|2025-07-02 15:56:30|20909.7|20897.7|20912.9|20900.9|20912.9|20900.9|20909.7|20897.7|1
1751471800000|2025-07-02 15:56:40|20912.4|20900.4|20912.2|20900.2|20912.9|20900.9|20911.6|20899.6|2
1751471810000|2025-07-02 15:56:50|20911.6|20899.6|20914.1|20902.1|20914.1|20902.1|20911.6|20899.6|4
1751471820000|2025-07-02 15:57:00|20914.7|20902.7|20910.3|20898.3|20914.7|20902.7|20910.3|20898.3|1
1751471830000|2025-07-02 15:57:10|20911|20899|20907.2|20895.2|20911|20899|20907.2|20895.2|5
1751471840000|2025-07-02 15:57:20|20907.8|20895.8|20910.9|20898.9|20910.9|20898.9|20906.6|20894.6|30
1751471850000|2025-07-02 15:57:30|20909.5|20897.5|20910.9|20898.9|20910.9|20898.9|20909.5|20897.5|0
1751471860000|2025-07-02 15:57:40|20911.4|20899.4|20909.5|20897.5|20911.4|20899.4|20909.5|20897.5|0
1751471870000|2025-07-02 15:57:50|20908.9|20896.9|20909.5|20897.5|20909.5|20897.5|20908.9|20896.9|1
1751471880000|2025-07-02 15:58:00|20908.9|20896.9|20908.9|20896.9|20908.9|20896.9|20908.9|20896.9|1
1751471890000|2025-07-02 15:58:10|20909.5|20897.5|20909.5|20897.5|20909.5|20897.5|20908.9|20896.9|0
1751471900000|2025-07-02 15:58:20|20908.9|20896.9|20908.9|20896.9|20908.9|20896.9|20908.9|20896.9|0
1751471910000|2025-07-02 15:58:30|20910.1|20898.1|20912.7|20900.7|20912.7|20900.7|20909.5|20897.5|3
1751471920000|2025-07-02 15:58:40|20912|20900|20911.4|20899.4|20912|20900|20911.4|20899.4|3
1751471930000|2025-07-02 15:58:50|20905.2|20893.2|20906.4|20894.4|20907|20895|20905.2|20893.2|7
1751471940000|2025-07-02 15:59:00|20907|20895|20906.4|20894.4|20907|20895|20906.4|20894.4|0
1751471950000|2025-07-02 15:59:10|20903.9|20891.9|20903.9|20891.9|20903.9|20891.9|20903.9|20891.9|2
1751471960000|2025-07-02 15:59:20|20906.4|20894.4|20908.4|20896.4|20908.4|20896.4|20906.4|20894.4|10
1751471970000|2025-07-02 15:59:30|20908.9|20896.9|20911.4|20899.4|20911.4|20899.4|20908.9|20896.9|5
1751471980000|2025-07-02 15:59:40|20910.1|20898.1|20915.2|20903.2|20915.9|20903.9|20908.9|20896.9|10
1751471990000|2025-07-02 15:59:50|20915.9|20903.9|20916.4|20904.4|20916.4|20904.4|20914.6|20902.6|1
1751472000000|2025-07-02 16:00:00|||||||||1
1751472010000|2025-07-02 16:00:10|20908.9|20896.9|20909.6|20897.6|20909.6|20897.6|20908.9|20896.9|3
1751472020000|2025-07-02 16:00:20|20910.3|20898.3|20910.3|20898.3|20910.3|20898.3|20909.6|20897.6|1
1751472030000|2025-07-02 16:00:30|||||||||1
1751472040000|2025-07-02 16:00:40|20908.4|20896.4|20908.4|20896.4|20908.4|20896.4|20908.4|20896.4|17
1751472060000|2025-07-02 16:01:00|20908.9|20896.9|20909.6|20897.6|20909.6|20897.6|20908.9|20896.9|1
1751472090000|2025-07-02 16:01:30|20908.9|20896.9|20908.9|20896.9|20908.9|20896.9|20908.9|20896.9|2
1751472110000|2025-07-02 16:01:50|||||||||1
1751472120000|2025-07-02 16:02:00|20912.7|20900.7|20919.6|20907.6|20919.6|20907.6|20912.7|20900.7|9
1751472140000|2025-07-02 16:02:20|20920.3|20908.3|20919.6|20907.6|20921.7|20909.7|20918.9|20906.9|5
1751472150000|2025-07-02 16:02:30|20918.9|20906.9|20920.3|20908.3|20920.9|20908.9|20918.9|20906.9|2
1751472160000|2025-07-02 16:02:40|20919.5|20907.5|20919.6|20907.6|20920.9|20908.9|20919.5|20907.5|3
1751472170000|2025-07-02 16:02:50|20920.3|20908.3|20919.6|20907.6|20920.3|20908.3|20919.6|20907.6|1
1751472180000|2025-07-02 16:03:00|20918.9|20906.9|20922.1|20910.1|20922.1|20910.1|20918.9|20906.9|1
1751472190000|2025-07-02 16:03:10|20923.4|20911.4|20923.4|20911.4|20923.4|20911.4|20921.4|20909.4|6
1751472200000|2025-07-02 16:03:20|20922.1|20910.1|20922.1|20910.1|20922.1|20910.1|20922.1|20910.1|0
1751472210000|2025-07-02 16:03:30|20920.2|20908.2|20922.1|20910.1|20922.1|20910.1|20919.6|20907.6|1
1751472220000|2025-07-02 16:03:40|20921.4|20909.4|20927.8|20915.8|20927.8|20915.8|20921.4|20909.4|3
1751472230000|2025-07-02 16:03:50|20927.1|20915.1|20927.1|20915.1|20927.8|20915.8|20927.1|20915.1|13
1751472240000|2025-07-02 16:04:00|20927.8|20915.8|20927.8|20915.8|20927.8|20915.8|20927.8|20915.8|29
1751472250000|2025-07-02 16:04:10|20928.5|20916.5|20927.8|20915.8|20928.5|20916.5|20927.8|20915.8|21
1751472260000|2025-07-02 16:04:20|20927.1|20915.1|20925.3|20913.3|20927.1|20915.1|20925.3|20913.3|8
1751472270000|2025-07-02 16:04:30|20925.9|20913.9|20926.5|20914.5|20926.5|20914.5|20925.9|20913.9|2
1751472280000|2025-07-02 16:04:40|20926|20914|20922.2|20910.2|20926|20914|20922.2|20910.2|2
1751472290000|2025-07-02 16:04:50|20920.3|20908.3|20920.9|20908.9|20922.1|20910.1|20920.3|20908.3|3
1751472300000|2025-07-02 16:05:00|20920.8|20908.8|20924|20912|20924|20912|20920.3|20908.3|1
1751472310000|2025-07-02 16:05:10|20922.8|20910.8|20919.7|20907.7|20922.8|20910.8|20917.8|20905.8|13
1751472320000|2025-07-02 16:05:20|20920.3|20908.3|20924.1|20912.1|20924.7|20912.7|20919.7|20907.7|2
1751472330000|2025-07-02 16:05:30|20924.7|20912.7|20939.3|20927.3|20939.3|20927.3|20924.1|20912.1|82
1751472340000|2025-07-02 16:05:40|20937.9|20925.9|20938|20926|20938.6|20926.6|20937.3|20925.3|0
1751472350000|2025-07-02 16:05:50|20936.1|20924.1|20938|20926|20938|20926|20935.5|20923.5|1
1751472360000|2025-07-02 16:06:00|||||||||5
1751472370000|2025-07-02 16:06:10|||||||||1
1751472380000|2025-07-02 16:06:20|20937.3|20925.3|20934.1|20922.1|20937.3|20925.3|20933.6|20921.6|16
1751472390000|2025-07-02 16:06:30|20932.9|20920.9|20932.2|20920.2|20932.9|20920.9|20932.2|20920.2|3
1751472400000|2025-07-02 16:06:40|20930.4|20918.4|20929.1|20917.1|20931.6|20919.6|20928.5|20916.5|7
1751472420000|2025-07-02 16:07:00|||||||||2
1751472430000|2025-07-02 16:07:10|20929.7|20917.7|20934.1|20922.1|20936.6|20924.6|20929.7|20917.7|7
1751472440000|2025-07-02 16:07:20|20929.1|20917.1|20919.7|20907.7|20929.1|20917.1|20917.2|20905.2|7
1751472450000|2025-07-02 16:07:30|||||||||2
1751472460000|2025-07-02 16:07:40|20921.1|20909.1|20921.1|20909.1|20921.6|20909.6|20920.4|20908.4|0
1751472470000|2025-07-02 16:07:50|20921.6|20909.6|20919.1|20907.1|20921.6|20909.6|20919.1|20907.1|0
1751472500000|2025-07-02 16:08:20|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|20918.5|20906.5|1
1751472510000|2025-07-02 16:08:30|20921|20909|20922.8|20910.8|20923.5|20911.5|20921|20909|30
1751472520000|2025-07-02 16:08:40|20927.8|20915.8|20929.7|20917.7|20932.8|20920.8|20927.8|20915.8|29
1751472530000|2025-07-02 16:08:50|20930.3|20918.3|20927.2|20915.2|20930.3|20918.3|20927.2|20915.2|2
1751472540000|2025-07-02 16:09:00|20927.8|20915.8|20927.2|20915.2|20927.8|20915.8|20927.2|20915.2|3
1751472550000|2025-07-02 16:09:10|20926.5|20914.5|20925.3|20913.3|20926.5|20914.5|20925.3|20913.3|0
1751472560000|2025-07-02 16:09:20|20924.7|20912.7|20922.2|20910.2|20924.7|20912.7|20921.5|20909.5|1
1751472570000|2025-07-02 16:09:30|20921.5|20909.5|20921.5|20909.5|20921.5|20909.5|20921.5|20909.5|0
1751472580000|2025-07-02 16:09:40|20920.9|20908.9|20920.3|20908.3|20921.5|20909.5|20920.3|20908.3|2
1751472600000|2025-07-02 16:10:00|20929.7|20917.7|20929.7|20917.7|20931.1|20919.1|20928.6|20916.6|10
1751472610000|2025-07-02 16:10:10|20929.1|20917.1|20929.7|20917.7|20929.7|20917.7|20929.1|20917.1|0
1751472620000|2025-07-02 16:10:20|20929.1|20917.1|20944.8|20932.8|20944.8|20932.8|20929.1|20917.1|52
1751472630000|2025-07-02 16:10:30|||||||||36
1751472640000|2025-07-02 16:10:40|20947.9|20935.9|20964.1|20952.1|20967.8|20955.8|20947.3|20935.3|54
1751472650000|2025-07-02 16:10:50|20966.5|20954.5|20969.7|20957.7|20972.8|20960.8|20966.5|20954.5|41
1751472660000|2025-07-02 16:11:00|20967.6|20955.6|20966.6|20954.6|20967.6|20955.6|20957.1|20945.1|40
1751472670000|2025-07-02 16:11:10|20965.3|20953.3|20962.2|20950.2|20965.3|20953.3|20962.2|20950.2|7
1751472680000|2025-07-02 16:11:20|20962.8|20950.8|20960.4|20948.4|20962.8|20950.8|20960.4|20948.4|4
1751472690000|2025-07-02 16:11:30|20961.1|20949.1|20966.1|20954.1|20966.1|20954.1|20961.1|20949.1|3
1751472700000|2025-07-02 16:11:40|20966.6|20954.6|20965.4|20953.4|20967.9|20955.9|20965.4|20953.4|16
1751472710000|2025-07-02 16:11:50|20967.1|20955.1|20974.1|20962.1|20974.1|20962.1|20967.1|20955.1|7
1751472720000|2025-07-02 16:12:00|20974.7|20962.7|20974.7|20962.7|20974.7|20962.7|20974.7|20962.7|0
1751472730000|2025-07-02 16:12:10|20972.6|20960.6|20971.1|20959.1|20972.6|20960.6|20968.4|20956.4|9
1751472740000|2025-07-02 16:12:20|20970.4|20958.4|20969.7|20957.7|20970.4|20958.4|20967.9|20955.9|2
1751472750000|2025-07-02 16:12:30|20970.4|20958.4|20970.4|20958.4|20970.4|20958.4|20969.7|20957.7|3
1751472760000|2025-07-02 16:12:40|20971.1|20959.1|20971.1|20959.1|20971.1|20959.1|20971.1|20959.1|4
1751472770000|2025-07-02 16:12:50|20964.8|20952.8|20963.6|20951.6|20964.8|20952.8|20963.6|20951.6|4
1751472780000|2025-07-02 16:13:00|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|20961.1|20949.1|4
1751472790000|2025-07-02 16:13:10|20961|20949|20963.5|20951.5|20963.5|20951.5|20961|20949|1
1751472800000|2025-07-02 16:13:20|20962.9|20950.9|20969.7|20957.7|20969.7|20957.7|20962.2|20950.2|12
1751472810000|2025-07-02 16:13:30|20970.3|20958.3|20969.7|20957.7|20973.4|20961.4|20969.1|20957.1|6
1751472820000|2025-07-02 16:13:40|20969.1|20957.1|20969.7|20957.7|20970.4|20958.4|20966|20954|4
1751472830000|2025-07-02 16:13:50|20969.1|20957.1|20973.4|20961.4|20973.4|20961.4|20969.1|20957.1|17
1751472840000|2025-07-02 16:14:00|20974|20962|20977.2|20965.2|20977.2|20965.2|20974|20962|15
1751472850000|2025-07-02 16:14:10|20976.6|20964.6|20977.2|20965.2|20977.2|20965.2|20976.6|20964.6|1
1751472860000|2025-07-02 16:14:20|20978.4|20966.4|20974.7|20962.7|20978.4|20966.4|20974.7|20962.7|7
1751472870000|2025-07-02 16:14:30|20973.4|20961.4|20973.4|20961.4|20973.4|20961.4|20973.4|20961.4|1
1751472880000|2025-07-02 16:14:40|20974.1|20962.1|20964.7|20952.7|20974.1|20962.1|20964.7|20952.7|14
1751472890000|2025-07-02 16:14:50|20964.1|20952.1|20962.2|20950.2|20964.1|20952.1|20962.2|20950.2|2
1751472900000|2025-07-02 16:15:00|20961|20949|20961|20949|20962.2|20950.2|20961|20949|4
1751472910000|2025-07-02 16:15:10|20962.3|20950.3|20961.6|20949.6|20962.3|20950.3|20961.6|20949.6|11
1751472930000|2025-07-02 16:15:30|20957.9|20945.9|20952.3|20940.3|20959.1|20947.1|20952.3|20940.3|7
1751472940000|2025-07-02 16:15:40|20951.7|20939.7|20949.1|20937.1|20952.3|20940.3|20941|20929|21
1751472950000|2025-07-02 16:15:50|20951.6|20939.6|20964.1|20952.1|20964.1|20952.1|20951.6|20939.6|23
1751472960000|2025-07-02 16:16:00|20962.9|20950.9|20968.5|20956.5|20971.6|20959.6|20961.6|20949.6|16
1751472970000|2025-07-02 16:16:10|20967.9|20955.9|20973.5|20961.5|20974.1|20962.1|20967.2|20955.2|9
1751472980000|2025-07-02 16:16:20|20976.6|20964.6|20975.1|20963.1|20976.6|20964.6|20973.3|20961.3|59
1751472990000|2025-07-02 16:16:30|20974.4|20962.4|20977.5|20965.5|20977.5|20965.5|20974.4|20962.4|5
1751473000000|2025-07-02 16:16:40|20976.3|20964.3|20976.3|20964.3|20978.8|20966.8|20976.3|20964.3|1
1751473010000|2025-07-02 16:16:50|20977.5|20965.5|20978.9|20966.9|20978.9|20966.9|20977.5|20965.5|11
1751473020000|2025-07-02 16:17:00|20979.4|20967.4|20978.9|20966.9|20979.6|20967.6|20978.9|20966.9|5
1751473030000|2025-07-02 16:17:10|20978.2|20966.2|20978.9|20966.9|20978.9|20966.9|20978.2|20966.2|5
1751473040000|2025-07-02 16:17:20|20975.8|20963.8|20971.4|20959.4|20975.8|20963.8|20970.1|20958.1|3
1751473050000|2025-07-02 16:17:30|20970.8|20958.8|20973.9|20961.9|20973.9|20961.9|20965.8|20953.8|12
1751473060000|2025-07-02 16:17:40|20973.3|20961.3|20972.6|20960.6|20973.3|20961.3|20970.7|20958.7|3
1751473070000|2025-07-02 16:17:50|20973.3|20961.3|20972.6|20960.6|20973.3|20961.3|20971.4|20959.4|0
1751473080000|2025-07-02 16:18:00|||||||||1
1751473090000|2025-07-02 16:18:10|20973.3|20961.3|20970.1|20958.1|20975.8|20963.8|20970.1|20958.1|9
1751473100000|2025-07-02 16:18:20|20969.4|20957.4|20968.3|20956.3|20970.8|20958.8|20967.1|20955.1|11
1751473110000|2025-07-02 16:18:30|20967.2|20955.2|20970.2|20958.2|20970.2|20958.2|20966.5|20954.5|3
1751473120000|2025-07-02 16:18:40|20969.6|20957.6|20966.9|20954.9|20969.6|20957.6|20966.9|20954.9|6
1751473130000|2025-07-02 16:18:50|20968.2|20956.2|20966.4|20954.4|20969.6|20957.6|20966.4|20954.4|3
1751473140000|2025-07-02 16:19:00|20962.7|20950.7|20955.2|20943.2|20963.3|20951.3|20954.6|20942.6|35
1751473150000|2025-07-02 16:19:10|20956.5|20944.5|20955.8|20943.8|20956.5|20944.5|20955.8|20943.8|4
1751473160000|2025-07-02 16:19:20|20956.5|20944.5|20955.2|20943.2|20957.7|20945.7|20955.2|20943.2|1
1751473170000|2025-07-02 16:19:30|20954.6|20942.6|20954|20942|20955.2|20943.2|20953.3|20941.3|3
1751473180000|2025-07-02 16:19:40|20954.6|20942.6|20955.2|20943.2|20955.2|20943.2|20954.6|20942.6|1
1751473190000|2025-07-02 16:19:50|20954|20942|20953.9|20941.9|20954.6|20942.6|20952.1|20940.1|4
1751473200000|2025-07-02 16:20:00|20955.2|20943.2|20962.7|20950.7|20962.7|20950.7|20955.2|20943.2|5
1751473210000|2025-07-02 16:20:10|20963.3|20951.3|20965.2|20953.2|20965.2|20953.2|20963.3|20951.3|5
1751473220000|2025-07-02 16:20:20|20962.7|20950.7|20960.8|20948.8|20962.7|20950.7|20960.8|20948.8|7
1751473230000|2025-07-02 16:20:30|20959|20947|20959.5|20947.5|20960.2|20948.2|20959|20947|4
1751473240000|2025-07-02 16:20:40|20962|20950|20959|20947|20962.7|20950.7|20959|20947|10
1751473250000|2025-07-02 16:20:50|20957.2|20945.2|20960.2|20948.2|20960.2|20948.2|20957.2|20945.2|4
1751473260000|2025-07-02 16:21:00|20961.5|20949.5|20962.7|20950.7|20962.7|20950.7|20960.8|20948.8|6
1751473270000|2025-07-02 16:21:10|20960.8|20948.8|20960.8|20948.8|20960.8|20948.8|20960.8|20948.8|1
1751473280000|2025-07-02 16:21:20|20962.7|20950.7|20962.7|20950.7|20962.7|20950.7|20961.5|20949.5|4
1751473290000|2025-07-02 16:21:30|||||||||2
1751473300000|2025-07-02 16:21:40|20960.2|20948.2|20952.7|20940.7|20960.2|20948.2|20952.7|20940.7|4
1751473310000|2025-07-02 16:21:50|20950.2|20938.2|20957.7|20945.7|20957.7|20945.7|20950.2|20938.2|24
1751473320000|2025-07-02 16:22:00|20959.1|20947.1|20960.2|20948.2|20961.5|20949.5|20959.1|20947.1|5
1751473330000|2025-07-02 16:22:10|20955.2|20943.2|20953.3|20941.3|20955.2|20943.2|20950.8|20938.8|16
1751473340000|2025-07-02 16:22:20|20954|20942|20952.7|20940.7|20955.8|20943.8|20952.7|20940.7|4
1751473350000|2025-07-02 16:22:30|20954.1|20942.1|20952.7|20940.7|20954.7|20942.7|20952.7|20940.7|5
1751473360000|2025-07-02 16:22:40|20949.7|20937.7|20947.7|20935.7|20949.7|20937.7|20947.2|20935.2|4
1751473380000|2025-07-02 16:23:00|20950.2|20938.2|20956.6|20944.6|20957.7|20945.7|20950.2|20938.2|26
1751473390000|2025-07-02 16:23:10|20957.2|20945.2|20951.6|20939.6|20957.2|20945.2|20951.6|20939.6|2
1751473400000|2025-07-02 16:23:20|20952.9|20940.9|20954.7|20942.7|20954.7|20942.7|20952.9|20940.9|5
1751473410000|2025-07-02 16:23:30|20954.1|20942.1|20954.1|20942.1|20954.1|20942.1|20953.4|20941.4|4
1751473420000|2025-07-02 16:23:40|20952.2|20940.2|20952.8|20940.8|20954.1|20942.1|20952.2|20940.2|1
1751473430000|2025-07-02 16:23:50|20954.1|20942.1|20954.1|20942.1|20954.1|20942.1|20954.1|20942.1|1
1751473440000|2025-07-02 16:24:00|20953.5|20941.5|20949.7|20937.7|20953.5|20941.5|20949.7|20937.7|17
1751473450000|2025-07-02 16:24:10|20949.1|20937.1|20946.6|20934.6|20949.7|20937.7|20946.6|20934.6|1
1751473460000|2025-07-02 16:24:20|20945.2|20933.2|20944.7|20932.7|20945.2|20933.2|20944.1|20932.1|3
1751473470000|2025-07-02 16:24:30|20942.2|20930.2|20936.6|20924.6|20942.2|20930.2|20935.3|20923.3|23
1751473480000|2025-07-02 16:24:40|20937.9|20925.9|20939.1|20927.1|20941|20929|20937.9|20925.9|1
1751473490000|2025-07-02 16:24:50|20937.1|20925.1|20939.1|20927.1|20939.1|20927.1|20937.1|20925.1|5
1751473500000|2025-07-02 16:25:00|20937.8|20925.8|20937.8|20925.8|20937.8|20925.8|20937.8|20925.8|4
1751473510000|2025-07-02 16:25:10|20937.1|20925.1|20928.5|20916.5|20937.1|20925.1|20928.5|20916.5|34
1751473520000|2025-07-02 16:25:20|20929.1|20917.1|20933.5|20921.5|20936.6|20924.6|20929.1|20917.1|32
1751473530000|2025-07-02 16:25:30|20934.1|20922.1|20941.6|20929.6|20942.1|20930.1|20934.1|20922.1|18
1751473540000|2025-07-02 16:25:40|20941|20929|20939.1|20927.1|20942.1|20930.1|20937.8|20925.8|13
1751473550000|2025-07-02 16:25:50|20939.8|20927.8|20944.1|20932.1|20944.1|20932.1|20939.8|20927.8|5
1751473560000|2025-07-02 16:26:00|20941.6|20929.6|20939.6|20927.6|20942.1|20930.1|20939.6|20927.6|9
1751473570000|2025-07-02 16:26:10|20944.1|20932.1|20942.8|20930.8|20944.1|20932.1|20942.1|20930.1|4
1751473580000|2025-07-02 16:26:20|20942.1|20930.1|20933.5|20921.5|20942.1|20930.1|20933.5|20921.5|14
1751473590000|2025-07-02 16:26:30|20934.1|20922.1|20928.5|20916.5|20934.1|20922.1|20928.5|20916.5|1
1751473600000|2025-07-02 16:26:40|20929.1|20917.1|20928.5|20916.5|20929.1|20917.1|20928.5|20916.5|5
1751473610000|2025-07-02 16:26:50|20926|20914|20921|20909|20926|20914|20914.6|20902.6|36
1751473620000|2025-07-02 16:27:00|20924.1|20912.1|20925.9|20913.9|20927.1|20915.1|20924.1|20912.1|7
1751473630000|2025-07-02 16:27:10|20927.1|20915.1|20927.1|20915.1|20927.8|20915.8|20927.1|20915.1|1
1751473640000|2025-07-02 16:27:20|20926.6|20914.6|20916|20904|20927.1|20915.1|20914.6|20902.6|15
1751473650000|2025-07-02 16:27:30|20914.6|20902.6|20914.6|20902.6|20915.3|20903.3|20914.6|20902.6|2
1751473660000|2025-07-02 16:27:40|20916|20904|20917.1|20905.1|20918.4|20906.4|20916|20904|4
1751473670000|2025-07-02 16:27:50|20914.6|20902.6|20914.6|20902.6|20916.6|20904.6|20914.6|20902.6|3
1751473680000|2025-07-02 16:28:00|20916|20904|20921.6|20909.6|20921.6|20909.6|20914.1|20902.1|12
1751473690000|2025-07-02 16:28:10|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|20919.1|20907.1|2
1751473700000|2025-07-02 16:28:20|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|3
1751473710000|2025-07-02 16:28:30|20919.5|20907.5|20917.7|20905.7|20919.5|20907.5|20917.7|20905.7|9
1751473720000|2025-07-02 16:28:40|20918.3|20906.3|20918.3|20906.3|20918.3|20906.3|20918.3|20906.3|0
1751473730000|2025-07-02 16:28:50|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|1
1751473740000|2025-07-02 16:29:00|20921.3|20909.3|20925.2|20913.2|20930.2|20918.2|20921.3|20909.3|9
1751473750000|2025-07-02 16:29:10|20922.7|20910.7|20920.8|20908.8|20925.2|20913.2|20920.8|20908.8|15
1751473760000|2025-07-02 16:29:20|20920.2|20908.2|20927.7|20915.7|20929|20917|20919|20907|31
1751473770000|2025-07-02 16:29:30|20928.3|20916.3|20928.3|20916.3|20928.3|20916.3|20928.3|20916.3|1
1751473780000|2025-07-02 16:29:40|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|0
1751473800000|2025-07-02 16:30:00|20928.3|20916.3|20928.3|20916.3|20928.3|20916.3|20927.7|20915.7|5
1751473810000|2025-07-02 16:30:10|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|20927.7|20915.7|1
1751473820000|2025-07-02 16:30:20|20926.3|20914.3|20920.2|20908.2|20926.3|20914.3|20920.2|20908.2|17
1751473830000|2025-07-02 16:30:30|20919.5|20907.5|20920.2|20908.2|20920.9|20908.9|20919.5|20907.5|2
1751473840000|2025-07-02 16:30:40|20920.9|20908.9|20922.7|20910.7|20925.2|20913.2|20920.8|20908.8|8
1751473850000|2025-07-02 16:30:50|20921.3|20909.3|20922.7|20910.7|20922.7|20910.7|20920.8|20908.8|1
1751473860000|2025-07-02 16:31:00|20915.8|20903.8|20916.4|20904.4|20917.7|20905.7|20915.2|20903.2|8
1751473870000|2025-07-02 16:31:10|20917.7|20905.7|20917.7|20905.7|20918.3|20906.3|20916.4|20904.4|5
1751473880000|2025-07-02 16:31:20|20915.2|20903.2|20917.7|20905.7|20917.7|20905.7|20915.2|20903.2|4
1751473890000|2025-07-02 16:31:30|20918.3|20906.3|20918.3|20906.3|20918.3|20906.3|20918.3|20906.3|0
1751473900000|2025-07-02 16:31:40|20919.5|20907.5|20920.2|20908.2|20920.2|20908.2|20919.5|20907.5|0
1751473910000|2025-07-02 16:31:50|20918.8|20906.8|20918.9|20906.9|20920.2|20908.2|20917.7|20905.7|8
1751473920000|2025-07-02 16:32:00|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|20920.2|20908.2|0
1751473960000|2025-07-02 16:32:40|20917.7|20905.7|20918.9|20906.9|20918.9|20906.9|20917.7|20905.7|2
1751473970000|2025-07-02 16:32:50|20918.3|20906.3|20917.7|20905.7|20918.3|20906.3|20917.7|20905.7|3
1751473980000|2025-07-02 16:33:00|20918.3|20906.3|20915.8|20903.8|20919.5|20907.5|20915.8|20903.8|3
1751473990000|2025-07-02 16:33:10|20915.2|20903.2|20920.2|20908.2|20920.2|20908.2|20914.5|20902.5|1
1751474000000|2025-07-02 16:33:20|20919.5|20907.5|20919.5|20907.5|20920.2|20908.2|20919.5|20907.5|3
1751474020000|2025-07-02 16:33:40|20922|20910|20919.4|20907.4|20922|20910|20919.4|20907.4|18
1751474030000|2025-07-02 16:33:50|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|20920.8|20908.8|0
1751474040000|2025-07-02 16:34:00|20921.3|20909.3|20919.5|20907.5|20921.3|20909.3|20919.5|20907.5|16
1751474070000|2025-07-02 16:34:30|||||||||5
1751474080000|2025-07-02 16:34:40|20918.8|20906.8|20916.3|20904.3|20918.8|20906.8|20916.3|20904.3|3
1751474090000|2025-07-02 16:34:50|20915.8|20903.8|20928.3|20916.3|20928.3|20916.3|20915.8|20903.8|4
1751474100000|2025-07-02 16:35:00|20928.8|20916.8|20932|20920|20932|20920|20928.8|20916.8|1
1751474110000|2025-07-02 16:35:10|20934.5|20922.5|20927.7|20915.7|20934.5|20922.5|20927.1|20915.1|11
1751474120000|2025-07-02 16:35:20|20928.9|20916.9|20930.2|20918.2|20930.2|20918.2|20928.9|20916.9|2
1751474130000|2025-07-02 16:35:30|20932|20920|20930.9|20918.9|20933.3|20921.3|20930.2|20918.2|6
1751474140000|2025-07-02 16:35:40|20932|20920|20932.7|20920.7|20932.7|20920.7|20932|20920|2
1751474150000|2025-07-02 16:35:50|20933.8|20921.8|20945.7|20933.7|20948.9|20936.9|20933.8|20921.8|13
1751474160000|2025-07-02 16:36:00|20945.2|20933.2|20945.7|20933.7|20945.9|20933.9|20942.7|20930.7|8
1751474170000|2025-07-02 16:36:10|20945.2|20933.2|20943.4|20931.4|20945.2|20933.2|20942.7|20930.7|1
1751474180000|2025-07-02 16:36:20|20942.7|20930.7|20943.2|20931.2|20945.2|20933.2|20942.7|20930.7|6
1751474190000|2025-07-02 16:36:30|20942.7|20930.7|20945.2|20933.2|20945.2|20933.2|20942.7|20930.7|0
1751474200000|2025-07-02 16:36:40|20943.2|20931.2|20944.6|20932.6|20945.2|20933.2|20943.2|20931.2|2
1751474210000|2025-07-02 16:36:50|20950.9|20938.9|20948.9|20936.9|20953.9|20941.9|20947.7|20935.7|13
1751474220000|2025-07-02 16:37:00|20952|20940|20949.6|20937.6|20953.4|20941.4|20949.6|20937.6|3
1751474230000|2025-07-02 16:37:10|20950.2|20938.2|20952.7|20940.7|20952.7|20940.7|20949.6|20937.6|8
1751474240000|2025-07-02 16:37:20|20954.6|20942.6|20954.6|20942.6|20954.6|20942.6|20953.9|20941.9|0
1751474250000|2025-07-02 16:37:30|20951.4|20939.4|20951.4|20939.4|20951.4|20939.4|20951.4|20939.4|9
1751474260000|2025-07-02 16:37:40|20952.7|20940.7|20958.4|20946.4|20958.4|20946.4|20952.7|20940.7|4
1751474270000|2025-07-02 16:37:50|20959|20947|20970.2|20958.2|20970.2|20958.2|20959|20947|3
1751474280000|2025-07-02 16:38:00|20970.7|20958.7|20973.2|20961.2|20973.2|20961.2|20970.7|20958.7|24
1751474290000|2025-07-02 16:38:10|20972|20960|20973.2|20961.2|20974.5|20962.5|20972|20960|9
1751474300000|2025-07-02 16:38:20|20974.5|20962.5|20973.2|20961.2|20974.5|20962.5|20973.2|20961.2|1
1751474310000|2025-07-02 16:38:30|20970.7|20958.7|20971.4|20959.4|20971.4|20959.4|20970.7|20958.7|6
1751474320000|2025-07-02 16:38:40|20970.7|20958.7|20972|20960|20972|20960|20970.2|20958.2|5
1751474330000|2025-07-02 16:38:50|20971.4|20959.4|20970.7|20958.7|20971.4|20959.4|20970.7|20958.7|4
1751474340000|2025-07-02 16:39:00|20972|20960|20972|20960|20972|20960|20972|20960|7
1751474350000|2025-07-02 16:39:10|20970.2|20958.2|20968.9|20956.9|20970.7|20958.7|20968.9|20956.9|12
1751474360000|2025-07-02 16:39:20|20968.4|20956.4|20965.7|20953.7|20968.4|20956.4|20965.2|20953.2|5
1751474370000|2025-07-02 16:39:30|20965.2|20953.2|20962.7|20950.7|20967.7|20955.7|20962.7|20950.7|7
1751474380000|2025-07-02 16:39:40|20962.1|20950.1|20960.9|20948.9|20963.4|20951.4|20960.9|20948.9|7
1751474390000|2025-07-02 16:39:50|20962.1|20950.1|20960.3|20948.3|20962.1|20950.1|20959.6|20947.6|6
1751474400000|2025-07-02 16:40:00|20960.9|20948.9|20954.6|20942.6|20966.5|20954.5|20954.6|20942.6|16
1751474410000|2025-07-02 16:40:10|20955.3|20943.3|20952.1|20940.1|20956|20944|20949|20937|32
1751474420000|2025-07-02 16:40:20|20951.5|20939.5|20953.5|20941.5|20953.5|20941.5|20951.5|20939.5|0
1751474430000|2025-07-02 16:40:30|20954|20942|20954|20942|20954|20942|20954|20942|2
1751474440000|2025-07-02 16:40:40|20957.8|20945.8|20957.8|20945.8|20957.8|20945.8|20957.8|20945.8|2
1751474460000|2025-07-02 16:41:00|20960.3|20948.3|20959|20947|20960.3|20948.3|20959|20947|8
1751474470000|2025-07-02 16:41:10|20959.6|20947.6|20959|20947|20959.6|20947.6|20959|20947|3
1751474490000|2025-07-02 16:41:30|20956.5|20944.5|20956.5|20944.5|20956.5|20944.5|20956.5|20944.5|5
1751474500000|2025-07-02 16:41:40|20954|20942|20954|20942|20954|20942|20954|20942|4
1751474520000|2025-07-02 16:42:00|||||||||2
1751474530000|2025-07-02 16:42:10|20952.2|20940.2|20952.2|20940.2|20952.8|20940.8|20950.3|20938.3|2
1751474550000|2025-07-02 16:42:30|20950.3|20938.3|20949.7|20937.7|20950.3|20938.3|20949.7|20937.7|2
1751474560000|2025-07-02 16:42:40|||||||||2
1751474580000|2025-07-02 16:43:00|20950.3|20938.3|20949.6|20937.6|20950.8|20938.8|20948.2|20936.2|8
1751474590000|2025-07-02 16:43:10|20950.2|20938.2|20944|20932|20952.8|20940.8|20944|20932|2
1751474600000|2025-07-02 16:43:20|20944.6|20932.6|20944.6|20932.6|20944.6|20932.6|20944.6|20932.6|0
1751474620000|2025-07-02 16:43:40|20944|20932|20944|20932|20944|20932|20944|20932|2
1751474640000|2025-07-02 16:44:00|20947.8|20935.8|20952.8|20940.8|20953.5|20941.5|20947.8|20935.8|12
1751474650000|2025-07-02 16:44:10|20953.5|20941.5|20952.2|20940.2|20953.5|20941.5|20952.2|20940.2|0
1751474660000|2025-07-02 16:44:20|20952.8|20940.8|20952.8|20940.8|20953.5|20941.5|20952.8|20940.8|1
1751474670000|2025-07-02 16:44:30|20953.3|20941.3|20967.1|20955.1|20967.1|20955.1|20952.8|20940.8|23
1751474680000|2025-07-02 16:44:40|20969|20957|20974.6|20962.6|20975.8|20963.8|20969|20957|32
1751474690000|2025-07-02 16:44:50|20975.2|20963.2|20972.1|20960.1|20975.8|20963.8|20972.1|20960.1|14
1751474700000|2025-07-02 16:45:00|20972.8|20960.8|20972.8|20960.8|20972.8|20960.8|20972.8|20960.8|1
1751474710000|2025-07-02 16:45:10|20974.1|20962.1|20995.3|20983.3|20995.3|20983.3|20974.1|20962.1|31
1751474720000|2025-07-02 16:45:20|20995.8|20983.8|20992.1|20980.1|20999|20987|20992.1|20980.1|25
1751474730000|2025-07-02 16:45:30|20991.4|20979.4|20990.8|20978.8|20991.4|20979.4|20990.8|20978.8|0
1751474740000|2025-07-02 16:45:40|20989.6|20977.6|20986.5|20974.5|20989.6|20977.6|20984.6|20972.6|9
1751474750000|2025-07-02 16:45:50|||||||||1
1751474760000|2025-07-02 16:46:00|20982.1|20970.1|20981.5|20969.5|20982.1|20970.1|20980.9|20968.9|13
1751474770000|2025-07-02 16:46:10|20982.8|20970.8|20992.1|20980.1|20992.1|20980.1|20982.1|20970.1|9
1751474780000|2025-07-02 16:46:20|20993.4|20981.4|20993.4|20981.4|20993.4|20981.4|20993.4|20981.4|0
1751474790000|2025-07-02 16:46:30|20994.6|20982.6|20997.1|20985.1|20997.8|20985.8|20994.6|20982.6|4
1751474800000|2025-07-02 16:46:40|20996.5|20984.5|20993.4|20981.4|20997.1|20985.1|20993.4|20981.4|12
1751474810000|2025-07-02 16:46:50|20994|20982|20989|20977|20994|20982|20989|20977|5
1751474820000|2025-07-02 16:47:00|20989.6|20977.6|20993.4|20981.4|20993.4|20981.4|20989.6|20977.6|0
1751474830000|2025-07-02 16:47:10|20992.2|20980.2|20994|20982|20994|20982|20992.2|20980.2|6
1751474840000|2025-07-02 16:47:20|20993.4|20981.4|20988.4|20976.4|20993.4|20981.4|20988.4|20976.4|6
1751474850000|2025-07-02 16:47:30|20987.8|20975.8|20983.4|20971.4|20987.8|20975.8|20983.4|20971.4|3
1751474860000|2025-07-02 16:47:40|20985.3|20973.3|20986.5|20974.5|20987.2|20975.2|20985.3|20973.3|9
1751474870000|2025-07-02 16:47:50|20987.8|20975.8|20984.7|20972.7|20987.8|20975.8|20984|20972|3
1751474880000|2025-07-02 16:48:00|20984|20972|20982.8|20970.8|20984|20972|20981.5|20969.5|5
1751474890000|2025-07-02 16:48:10|20982.1|20970.1|20974.6|20962.6|20982.1|20970.1|20972.8|20960.8|12
1751474900000|2025-07-02 16:48:20|20975.8|20963.8|20972.8|20960.8|20975.8|20963.8|20971.4|20959.4|18
1751474910000|2025-07-02 16:48:30|20973.4|20961.4|20975.3|20963.3|20976.5|20964.5|20973.4|20961.4|8
1751474920000|2025-07-02 16:48:40|20976.5|20964.5|20976.5|20964.5|20976.5|20964.5|20976.5|20964.5|1
1751474930000|2025-07-02 16:48:50|20980.3|20968.3|20984.6|20972.6|20984.6|20972.6|20980.3|20968.3|2
1751474940000|2025-07-02 16:49:00|20984|20972|20984.6|20972.6|20984.6|20972.6|20984|20972|7
1751474950000|2025-07-02 16:49:10|20984|20972|20984|20972|20984|20972|20984|20972|1
1751474960000|2025-07-02 16:49:20|20980.3|20968.3|20980.3|20968.3|20980.3|20968.3|20980.3|20968.3|13
1751474980000|2025-07-02 16:49:40|20978.3|20966.3|20978.4|20966.4|20978.4|20966.4|20978.3|20966.3|1
1751474990000|2025-07-02 16:49:50|20977.8|20965.8|20982.1|20970.1|20982.1|20970.1|20977.8|20965.8|10
1751475000000|2025-07-02 16:50:00|20981.5|20969.5|20981.5|20969.5|20981.5|20969.5|20981.5|20969.5|5
1751475010000|2025-07-02 16:50:10|20982.7|20970.7|20982.7|20970.7|20982.7|20970.7|20982.7|20970.7|16
1751475020000|2025-07-02 16:50:20|20983.3|20971.3|20988.4|20976.4|20990.9|20978.9|20983.3|20971.3|4
1751475030000|2025-07-02 16:50:30|20987.7|20975.7|20988.4|20976.4|20988.4|20976.4|20987.7|20975.7|0
1751475040000|2025-07-02 16:50:40|20987.7|20975.7|20989.7|20977.7|20989.7|20977.7|20984.6|20972.6|11
1751475050000|2025-07-02 16:50:50|20989|20977|20989|20977|20989|20977|20987.2|20975.2|12
1751475060000|2025-07-02 16:51:00|20989.6|20977.6|20990.2|20978.2|20990.9|20978.9|20989|20977|14
1751475070000|2025-07-02 16:51:10|20990.8|20978.8|20990.2|20978.2|20990.8|20978.8|20990.2|20978.2|0
1751475080000|2025-07-02 16:51:20|20990.9|20978.9|20990.9|20978.9|20990.9|20978.9|20990.9|20978.9|17
1751475090000|2025-07-02 16:51:30|20990.4|20978.4|20990.4|20978.4|20991.5|20979.5|20989.7|20977.7|39
1751475100000|2025-07-02 16:51:40|20989.7|20977.7|20990.9|20978.9|20990.9|20978.9|20989.7|20977.7|3
1751475110000|2025-07-02 16:51:50|20991.5|20979.5|20999|20987|20999|20987|20991.5|20979.5|7
1751475120000|2025-07-02 16:52:00|20996.5|20984.5|20994.6|20982.6|20996.5|20984.5|20994|20982|7
1751475130000|2025-07-02 16:52:10|20995.9|20983.9|20994|20982|20995.9|20983.9|20994|20982|2
1751475140000|2025-07-02 16:52:20|20994.6|20982.6|20994.6|20982.6|20994.6|20982.6|20994.6|20982.6|0
1751475150000|2025-07-02 16:52:30|20994|20982|20994|20982|20994.6|20982.6|20994|20982|0
1751475160000|2025-07-02 16:52:40|20993.3|20981.3|20999|20987|20999|20987|20993.3|20981.3|12
1751475170000|2025-07-02 16:52:50|20998.3|20986.3|20999|20987|20999|20987|20998.3|20986.3|1
1751475180000|2025-07-02 16:53:00|20996.5|20984.5|20996.5|20984.5|20996.5|20984.5|20996.5|20984.5|6
1751475190000|2025-07-02 16:53:10|20997.1|20985.1|20995.1|20983.1|20997.6|20985.6|20995.1|20983.1|13
1751475200000|2025-07-02 16:53:20|20995.7|20983.7|20995.1|20983.1|20995.7|20983.7|20995.1|20983.1|6
1751475210000|2025-07-02 16:53:30|20995.7|20983.7|20996.4|20984.4|20996.4|20984.4|20995.1|20983.1|1
1751475220000|2025-07-02 16:53:40|20995.8|20983.8|20986.3|20974.3|20996.4|20984.4|20986.3|20974.3|13
1751475230000|2025-07-02 16:53:50|20986.9|20974.9|20986.9|20974.9|20987.5|20975.5|20986.9|20974.9|1
1751475240000|2025-07-02 16:54:00|20986.3|20974.3|20986.3|20974.3|20987.5|20975.5|20986.3|20974.3|0
1751475250000|2025-07-02 16:54:10|20986.8|20974.8|20991.9|20979.9|20991.9|20979.9|20986.8|20974.8|3
1751475260000|2025-07-02 16:54:20|20992.6|20980.6|20992.5|20980.5|20993.2|20981.2|20992.5|20980.5|1
1751475270000|2025-07-02 16:54:30|20993.2|20981.2|20994.3|20982.3|20994.3|20982.3|20993.2|20981.2|4
1751475280000|2025-07-02 16:54:40|20995|20983|20994.3|20982.3|20996.8|20984.8|20994.3|20982.3|16
1751475290000|2025-07-02 16:54:50|20991.9|20979.9|20991.9|20979.9|20992.5|20980.5|20991.9|20979.9|1
1751475300000|2025-07-02 16:55:00|20993.6|20981.6|20991.9|20979.9|20993.8|20981.8|20991.9|20979.9|3
1751475310000|2025-07-02 16:55:10|20989.2|20977.2|20990.7|20978.7|20990.7|20978.7|20987.6|20975.6|19
1751475320000|2025-07-02 16:55:20|20990.1|20978.1|20995.7|20983.7|20995.7|20983.7|20990.1|20978.1|3
1751475330000|2025-07-02 16:55:30|20995.1|20983.1|20995.7|20983.7|20996.9|20984.9|20995.1|20983.1|12
1751475340000|2025-07-02 16:55:40|20993.8|20981.8|20993.8|20981.8|20994.3|20982.3|20993.8|20981.8|0
1751475350000|2025-07-02 16:55:50|20994.3|20982.3|20994.2|20982.2|20994.3|20982.3|20993.6|20981.6|46
1751475370000|2025-07-02 16:56:10|20993.6|20981.6|20993.1|20981.1|20994.2|20982.2|20993.1|20981.1|5
1751475380000|2025-07-02 16:56:20|20991.7|20979.7|20991.7|20979.7|20992.3|20980.3|20991.7|20979.7|4
1751475390000|2025-07-02 16:56:30|20993|20981|20993|20981|20993|20981|20993|20981|3
1751475400000|2025-07-02 16:56:40|20992.4|20980.4|20994.9|20982.9|20994.9|20982.9|20992.4|20980.4|3
1751475410000|2025-07-02 16:56:50|20993.6|20981.6|20993.1|20981.1|20993.6|20981.6|20993.1|20981.1|1
1751475420000|2025-07-02 16:57:00|20993.6|20981.6|20994.2|20982.2|20994.2|20982.2|20993.6|20981.6|86
1751475430000|2025-07-02 16:57:10|20993|20981|20987.5|20975.5|20993|20981|20987.5|20975.5|22
1751475440000|2025-07-02 16:57:20|20988.7|20976.7|20981.8|20969.8|20990|20978|20981.8|20969.8|37
1751475450000|2025-07-02 16:57:30|20982.4|20970.4|20989.3|20977.3|20989.3|20977.3|20982.4|20970.4|7
1751475460000|2025-07-02 16:57:40|20990|20978|20996.2|20984.2|20996.2|20984.2|20989.3|20977.3|19
1751475470000|2025-07-02 16:57:50|20996.9|20984.9|20995.7|20983.7|20996.9|20984.9|20993.7|20981.7|4
1751475480000|2025-07-02 16:58:00|20995|20983|20995|20983|20995.7|20983.7|20995|20983|4
1751475490000|2025-07-02 16:58:10|20995.7|20983.7|20994.3|20982.3|20995.7|20983.7|20994.3|20982.3|1
1751475510000|2025-07-02 16:58:30|20995|20983|20993.2|20981.2|20995|20983|20991.9|20979.9|5
1751475520000|2025-07-02 16:58:40|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|20993.7|20981.7|0
1751475530000|2025-07-02 16:58:50|20994.3|20982.3|20994.3|20982.3|20994.3|20982.3|20994.3|20982.3|5
1751475540000|2025-07-02 16:59:00|20993.7|20981.7|20993.7|20981.7|20994.3|20982.3|20993.7|20981.7|0
1751475560000|2025-07-02 16:59:20|20994.3|20982.3|20994.3|20982.3|20994.3|20982.3|20994.3|20982.3|4
1751475570000|2025-07-02 16:59:30|20993.7|20981.7|20994.9|20982.9|20994.9|20982.9|20993.1|20981.1|3
1751475580000|2025-07-02 16:59:40|20994.2|20982.2|20993.6|20981.6|20994.3|20982.3|20993.1|20981.1|9
1751475590000|2025-07-02 16:59:50|20992.3|20980.3|20991.6|20979.6|20993.5|20981.5|20987.9|20975.9|29
1751475600000|2025-07-02 17:00:00|20990.9|20978.9|20992.9|20980.9|20993.5|20981.5|20990.9|20978.9|5
1751475610000|2025-07-02 17:00:10|20992.3|20980.3|20985.3|20973.3|20992.3|20980.3|20985.3|20973.3|4
1751475620000|2025-07-02 17:00:20|20986.6|20974.6|20987.8|20975.8|20987.8|20975.8|20986.6|20974.6|4
1751475630000|2025-07-02 17:00:30|20988.5|20976.5|20987.8|20975.8|20988.5|20976.5|20987.8|20975.8|0
1751475640000|2025-07-02 17:00:40|20986.7|20974.7|20972.3|20960.3|20986.7|20974.7|20966.6|20954.6|18
1751475650000|2025-07-02 17:00:50|20973.4|20961.4|20976|20964|20976|20964|20971|20959|14
1751475660000|2025-07-02 17:01:00|20975.3|20963.3|20973.5|20961.5|20976.6|20964.6|20973.5|20961.5|8
1751475670000|2025-07-02 17:01:10|20976|20964|20982.4|20970.4|20982.4|20970.4|20976|20964|14
1751475680000|2025-07-02 17:01:20|20981.7|20969.7|20981.1|20969.1|20981.7|20969.7|20981.1|20969.1|2
1751475690000|2025-07-02 17:01:30|20981.7|20969.7|20979.2|20967.2|20981.7|20969.7|20979.2|20967.2|1
1751475700000|2025-07-02 17:01:40|20978.6|20966.6|20982.4|20970.4|20982.4|20970.4|20978.6|20966.6|3
1751475710000|2025-07-02 17:01:50|20981.7|20969.7|20981.7|20969.7|20981.8|20969.8|20979.8|20967.8|2
1751475720000|2025-07-02 17:02:00|20981.8|20969.8|20996.8|20984.8|20998.1|20986.1|20981.8|20969.8|22
1751475730000|2025-07-02 17:02:10|20995.6|20983.6|20996.2|20984.2|20996.2|20984.2|20995.5|20983.5|1
1751475740000|2025-07-02 17:02:20|20994.3|20982.3|20996.2|20984.2|20996.2|20984.2|20993|20981|3
1751475750000|2025-07-02 17:02:30|20995.5|20983.5|20993.7|20981.7|20995.5|20983.5|20993|20981|0
1751475760000|2025-07-02 17:02:40|20995|20983|20995.5|20983.5|20995.5|20983.5|20995|20983|9
1751475770000|2025-07-02 17:02:50|20998|20986|20998.7|20986.7|20998.7|20986.7|20998|20986|8
1751475780000|2025-07-02 17:03:00|20998|20986|20993.7|20981.7|20998|20986|20993|20981|1
1751475790000|2025-07-02 17:03:10|20994.4|20982.4|20998|20986|20998|20986|20994.4|20982.4|4
1751475800000|2025-07-02 17:03:20|20996.2|20984.2|20993.7|20981.7|20996.2|20984.2|20993.7|20981.7|5
1751475810000|2025-07-02 17:03:30|20993.2|20981.2|20993.7|20981.7|20993.7|20981.7|20992.5|20980.5|3
1751475830000|2025-07-02 17:03:50|20993|20981|20991.2|20979.2|20993|20981|20990.1|20978.1|35
1751475840000|2025-07-02 17:04:00|20991.9|20979.9|20993.7|20981.7|20994.4|20982.4|20991.9|20979.9|4
1751475850000|2025-07-02 17:04:10|20994.4|20982.4|20995.5|20983.5|20995.5|20983.5|20994.4|20982.4|3
1751475860000|2025-07-02 17:04:20|20996.2|20984.2|20996.2|20984.2|21000.1|20988.1|20994.4|20982.4|10
1751475870000|2025-07-02 17:04:30|20994.4|20982.4|20997.6|20985.6|20997.6|20985.6|20993.8|20981.8|9
1751475880000|2025-07-02 17:04:40|20995.8|20983.8|20995.8|20983.8|20995.8|20983.8|20995.8|20983.8|1
1751475890000|2025-07-02 17:04:50|20995.1|20983.1|20989.4|20977.4|20995.1|20983.1|20989.4|20977.4|7
1751475900000|2025-07-02 17:05:00|20988.8|20976.8|20997.6|20985.6|20997.6|20985.6|20988.8|20976.8|8
1751475910000|2025-07-02 17:05:10|20997|20985|20996.5|20984.5|20997|20985|20995.9|20983.9|2
1751475920000|2025-07-02 17:05:20|20997.1|20985.1|21001.5|20989.5|21001.5|20989.5|20996.5|20984.5|14
1751475930000|2025-07-02 17:05:30|21003.7|20991.7|21014|21002|21014.5|21002.5|21003.7|20991.7|39
1751475940000|2025-07-02 17:05:40|21006.5|20994.5|21007|20995|21008.3|20996.3|21006.4|20994.4|8
1751475950000|2025-07-02 17:05:50|21007.7|20995.7|21012|21000|21012|21000|21007.7|20995.7|8
1751475960000|2025-07-02 17:06:00|21011.4|20999.4|21020.9|21008.9|21022.1|21010.1|21011.4|20999.4|28
1751475970000|2025-07-02 17:06:10|21018.8|21006.8|21011.4|20999.4|21018.8|21006.8|21010.2|20998.2|21
1751475980000|2025-07-02 17:06:20|21013.9|21001.9|21014.5|21002.5|21015.8|21003.8|21013.3|21001.3|8
1751475990000|2025-07-02 17:06:30|21015.8|21003.8|21010.8|20998.8|21015.8|21003.8|21010.8|20998.8|5
1751476000000|2025-07-02 17:06:40|21011.4|20999.4|21004.5|20992.5|21011.4|20999.4|21004.5|20992.5|4
1751476010000|2025-07-02 17:06:50|21005.8|20993.8|21003.3|20991.3|21005.8|20993.8|20999.5|20987.5|20
1751476020000|2025-07-02 17:07:00|21005.1|20993.1|21005.8|20993.8|21007|20995|21005.1|20993.1|10
1751476030000|2025-07-02 17:07:10|21002.6|20990.6|21005.1|20993.1|21005.1|20993.1|21002.6|20990.6|10
1751476040000|2025-07-02 17:07:20|21006.3|20994.3|21006.3|20994.3|21006.3|20994.3|21006.3|20994.3|3
1751476050000|2025-07-02 17:07:30|21005.1|20993.1|21002|20990|21005.1|20993.1|21000.6|20988.6|5
1751476060000|2025-07-02 17:07:40|21001.3|20989.3|21006.3|20994.3|21006.3|20994.3|21001.3|20989.3|7
1751476070000|2025-07-02 17:07:50|21010.1|20998.1|21012|21000|21012|21000|21010.1|20998.1|4
1751476080000|2025-07-02 17:08:00|21015.1|21003.1|21020.1|21008.1|21020.1|21008.1|21015.1|21003.1|14
1751476090000|2025-07-02 17:08:10|21019.4|21007.4|21017|21005|21020.1|21008.1|21017|21005|6
1751476100000|2025-07-02 17:08:20|21017.6|21005.6|21013.9|21001.9|21017.6|21005.6|21013.8|21001.8|18
1751476110000|2025-07-02 17:08:30|21014.5|21002.5|21014.5|21002.5|21014.5|21002.5|21013.9|21001.9|0
1751476120000|2025-07-02 17:08:40|21017|21005|21018.9|21006.9|21018.9|21006.9|21017|21005|10
1751476130000|2025-07-02 17:08:50|21019.5|21007.5|21019.5|21007.5|21019.5|21007.5|21019.5|21007.5|0
1751476140000|2025-07-02 17:09:00|21018.9|21006.9|21015.2|21003.2|21018.9|21006.9|21015.2|21003.2|3
1751476150000|2025-07-02 17:09:10|21015.9|21003.9|21007|20995|21015.9|21003.9|21007|20995|3
1751476160000|2025-07-02 17:09:20|21005.8|20993.8|21005.9|20993.9|21008.9|20996.9|21005.2|20993.2|6
1751476170000|2025-07-02 17:09:30|21005.2|20993.2|21005.2|20993.2|21005.8|20993.8|21005.2|20993.2|4
1751476180000|2025-07-02 17:09:40|21001.4|20989.4|21002|20990|21003.4|20991.4|21000.9|20988.9|8
1751476190000|2025-07-02 17:09:50|21003.4|20991.4|21001.4|20989.4|21003.4|20991.4|21001.4|20989.4|0
1751476200000|2025-07-02 17:10:00|20999.6|20987.6|21001.4|20989.4|21001.4|20989.4|20999.6|20987.6|5
1751476210000|2025-07-02 17:10:10|20997.7|20985.7|20999.5|20987.5|20999.5|20987.5|20997.7|20985.7|17
1751476220000|2025-07-02 17:10:20|20998.9|20986.9|21003.4|20991.4|21003.4|20991.4|20998.4|20986.4|10
1751476230000|2025-07-02 17:10:30|21002|20990|21003.9|20991.9|21003.9|20991.9|21002|20990|0
1751476240000|2025-07-02 17:10:40|21003.3|20991.3|21012|21000|21012|21000|21003.3|20991.3|3
1751476260000|2025-07-02 17:11:00|21009.7|20997.7|21008.9|20996.9|21009.7|20997.7|21005.9|20993.9|13
1751476270000|2025-07-02 17:11:10|||||||||2
1751476280000|2025-07-02 17:11:20|21004.6|20992.6|21008.9|20996.9|21008.9|20996.9|21004.6|20992.6|8
1751476290000|2025-07-02 17:11:30|21010.7|20998.7|21011.4|20999.4|21011.4|20999.4|21010.7|20998.7|1
1751476310000|2025-07-02 17:11:50|21010.7|20998.7|21008.2|20996.2|21010.7|20998.7|21008.2|20996.2|1
1751476320000|2025-07-02 17:12:00|21009.6|20997.6|21011.4|20999.4|21011.4|20999.4|21009.6|20997.6|1
1751476330000|2025-07-02 17:12:10|21013.9|21001.9|21011.4|20999.4|21013.9|21001.9|21011.4|20999.4|3
1751476340000|2025-07-02 17:12:20|21010.7|20998.7|21011.4|20999.4|21011.4|20999.4|21010.7|20998.7|0
1751476350000|2025-07-02 17:12:30|21010.1|20998.1|21005.2|20993.2|21010.1|20998.1|21005.2|20993.2|4
1751476360000|2025-07-02 17:12:40|21003.4|20991.4|20999.5|20987.5|21003.9|20991.9|20999.5|20987.5|5
1751476370000|2025-07-02 17:12:50|20998.9|20986.9|21001.4|20989.4|21001.4|20989.4|20997.7|20985.7|4
1751476380000|2025-07-02 17:13:00|21002|20990|21006.4|20994.4|21006.4|20994.4|21002|20990|11
1751476390000|2025-07-02 17:13:10|21008.9|20996.9|21013.9|21001.9|21013.9|21001.9|21008.2|20996.2|4
1751476400000|2025-07-02 17:13:20|21014.5|21002.5|21015.7|21003.7|21015.7|21003.7|21014.5|21002.5|1
1751476410000|2025-07-02 17:13:30|21014.4|21002.4|21012.7|21000.7|21014.4|21002.4|21012.7|21000.7|7
1751476420000|2025-07-02 17:13:40|21013.2|21001.2|21013.2|21001.2|21013.2|21001.2|21013.2|21001.2|0
1751476430000|2025-07-02 17:13:50|21012.7|21000.7|21010.2|20998.2|21012.7|21000.7|21010.2|20998.2|3
1751476440000|2025-07-02 17:14:00|21010.7|20998.7|21010.2|20998.2|21010.7|20998.7|21007.7|20995.7|9
1751476450000|2025-07-02 17:14:10|21009.5|20997.5|21010.2|20998.2|21010.2|20998.2|21009.5|20997.5|0
1751476460000|2025-07-02 17:14:20|21009.6|20997.6|21008.9|20996.9|21010.2|20998.2|21008.9|20996.9|1
1751476470000|2025-07-02 17:14:30|21008.4|20996.4|21008.4|20996.4|21008.4|20996.4|21008.4|20996.4|2
1751476480000|2025-07-02 17:14:40|21008.9|20996.9|21006.4|20994.4|21008.9|20996.9|21006.4|20994.4|6
1751476490000|2025-07-02 17:14:50|21005.9|20993.9|21005.9|20993.9|21006.4|20994.4|21005.9|20993.9|3
1751476500000|2025-07-02 17:15:00|21006.4|20994.4|21008.9|20996.9|21011.4|20999.4|21004.6|20992.6|48
1751476510000|2025-07-02 17:15:10|21009.6|20997.6|21009.6|20997.6|21009.6|20997.6|21008.9|20996.9|3
1751476520000|2025-07-02 17:15:20|21008.9|20996.9|21008.9|20996.9|21008.9|20996.9|21008.9|20996.9|0
1751476530000|2025-07-02 17:15:30|21009.6|20997.6|21013.9|21001.9|21013.9|21001.9|21009.6|20997.6|2
1751476540000|2025-07-02 17:15:40|21018.4|21006.4|21018.4|21006.4|21018.9|21006.9|21018.2|21006.2|3
1751476550000|2025-07-02 17:15:50|21017.7|21005.7|21015.7|21003.7|21017.7|21005.7|21015.2|21003.2|1
1751476560000|2025-07-02 17:16:00|21016.4|21004.4|21016.4|21004.4|21016.4|21004.4|21016.4|21004.4|2
1751476570000|2025-07-02 17:16:10|21017.1|21005.1|21018.3|21006.3|21018.9|21006.9|21016.4|21004.4|4
1751476580000|2025-07-02 17:16:20|21018.9|21006.9|21019.6|21007.6|21019.6|21007.6|21018.9|21006.9|0
1751476590000|2025-07-02 17:16:30|21018.9|21006.9|21018.9|21006.9|21018.9|21006.9|21018.9|21006.9|1
1751476600000|2025-07-02 17:16:40|21019.6|21007.6|21014.6|21002.6|21019.6|21007.6|21014.6|21002.6|16
1751476610000|2025-07-02 17:16:50|21008.9|20996.9|21007.1|20995.1|21008.9|20996.9|21007.1|20995.1|11
1751476620000|2025-07-02 17:17:00|21007.8|20995.8|21007.1|20995.1|21007.8|20995.8|21006.5|20994.5|15
1751476630000|2025-07-02 17:17:10|21007.8|20995.8|21010.3|20998.3|21010.3|20998.3|21007.8|20995.8|1
1751476640000|2025-07-02 17:17:20|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|2
1751476650000|2025-07-02 17:17:30|21012.2|21000.2|21012.2|21000.2|21012.2|21000.2|21011.5|20999.5|2
1751476670000|2025-07-02 17:17:50|21012.8|21000.8|21013.3|21001.3|21013.3|21001.3|21012.8|21000.8|2
1751476680000|2025-07-02 17:18:00|21012.2|21000.2|21012.2|21000.2|21012.8|21000.8|21012.2|21000.2|1
1751476690000|2025-07-02 17:18:10|21011.5|20999.5|21012.2|21000.2|21012.2|21000.2|21011.5|20999.5|2
1751476700000|2025-07-02 17:18:20|21013.3|21001.3|21014.7|21002.7|21015.3|21003.3|21013.3|21001.3|4
1751476710000|2025-07-02 17:18:30|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|21012.8|21000.8|8
1751476720000|2025-07-02 17:18:40|21012.2|21000.2|21012.8|21000.8|21012.8|21000.8|21012.2|21000.2|9
1751476730000|2025-07-02 17:18:50|21013.5|21001.5|21014.7|21002.7|21014.7|21002.7|21013.5|21001.5|3
1751476740000|2025-07-02 17:19:00|21015.3|21003.3|21012.8|21000.8|21015.3|21003.3|21012.8|21000.8|5
1751476750000|2025-07-02 17:19:10|21013.5|21001.5|21012.8|21000.8|21013.5|21001.5|21012.8|21000.8|0
1751476760000|2025-07-02 17:19:20|21014.7|21002.7|21021|21009|21021|21009|21014.7|21002.7|13
1751476770000|2025-07-02 17:19:30|21019.7|21007.7|21019|21007|21019.7|21007.7|21018.5|21006.5|6
1751476780000|2025-07-02 17:19:40|21019.6|21007.6|21022.8|21010.8|21022.8|21010.8|21019.6|21007.6|6
1751476790000|2025-07-02 17:19:50|21020.3|21008.3|21021.5|21009.5|21021.5|21009.5|21020.3|21008.3|8
1751476800000|2025-07-02 17:20:00|21022.2|21010.2|21027.8|21015.8|21027.8|21015.8|21022.2|21010.2|12
1751476810000|2025-07-02 17:20:10|21028.5|21016.5|21040.3|21028.3|21048.3|21036.3|21028.5|21016.5|9
1751476820000|2025-07-02 17:20:20|21038.3|21026.3|21040.3|21028.3|21040.8|21028.8|21037.8|21025.8|11
1751476830000|2025-07-02 17:20:30|21039.7|21027.7|21036.5|21024.5|21040.8|21028.8|21035.3|21023.3|12
1751476840000|2025-07-02 17:20:40|21037.8|21025.8|21030.9|21018.9|21038.5|21026.5|21030.3|21018.3|12
1751476850000|2025-07-02 17:20:50|21030.3|21018.3|21030.3|21018.3|21030.3|21018.3|21027.8|21015.8|3
1751476860000|2025-07-02 17:21:00|21035.3|21023.3|21038.3|21026.3|21038.3|21026.3|21032.2|21020.2|21
1751476870000|2025-07-02 17:21:10|21039|21027|21037.1|21025.1|21039.6|21027.6|21037.1|21025.1|0
1751476880000|2025-07-02 17:21:20|21038.4|21026.4|21045.8|21033.8|21045.8|21033.8|21038.4|21026.4|6
1751476890000|2025-07-02 17:21:30|21042.1|21030.1|21038.9|21026.9|21042.1|21030.1|21037|21025|31
1751476900000|2025-07-02 17:21:40|21037|21025|21035.8|21023.8|21037|21025|21034.5|21022.5|0
1751476910000|2025-07-02 17:21:50|21036.4|21024.4|21042.6|21030.6|21042.6|21030.6|21036.4|21024.4|4
1751476920000|2025-07-02 17:22:00|21045.1|21033.1|21047|21035|21053.2|21041.2|21045.1|21033.1|35
1751476930000|2025-07-02 17:22:10|21046.4|21034.4|21042|21030|21050.1|21038.1|21042|21030|43
1751476940000|2025-07-02 17:22:20|21042.5|21030.5|21042|21030|21043.9|21031.9|21041.8|21029.8|4
1751476950000|2025-07-02 17:22:30|21042.6|21030.6|21043.8|21031.8|21049.5|21037.5|21042.6|21030.6|18
1751476960000|2025-07-02 17:22:40|21043.1|21031.1|21043.7|21031.7|21046.3|21034.3|21043.1|21031.1|4
1751476970000|2025-07-02 17:22:50|21044.3|21032.3|21043.1|21031.1|21044.3|21032.3|21038.2|21026.2|47
1751476980000|2025-07-02 17:23:00|21043.8|21031.8|21045.6|21033.6|21045.6|21033.6|21043.1|21031.1|3
1751476990000|2025-07-02 17:23:10|21044.5|21032.5|21041.3|21029.3|21045|21033|21041.3|21029.3|6
1751477000000|2025-07-02 17:23:20|21040.6|21028.6|21042|21030|21044.5|21032.5|21038.8|21026.8|7
1751477010000|2025-07-02 17:23:30|21042.5|21030.5|21042.5|21030.5|21042.5|21030.5|21042.5|21030.5|1
1751477020000|2025-07-02 17:23:40|21043.2|21031.2|21042|21030|21043.2|21031.2|21042|21030|12
1751477030000|2025-07-02 17:23:50|21043.9|21031.9|21043.9|21031.9|21044.3|21032.3|21043.2|21031.2|17
1751477040000|2025-07-02 17:24:00|21043.2|21031.2|21040.7|21028.7|21043.9|21031.9|21040.7|21028.7|3
1751477050000|2025-07-02 17:24:10|21040.1|21028.1|21042|21030|21042|21030|21040.1|21028.1|4
1751477060000|2025-07-02 17:24:20|21042.5|21030.5|21042.5|21030.5|21043.9|21031.9|21042.5|21030.5|62
1751477070000|2025-07-02 17:24:30|21041.4|21029.4|21046.2|21034.2|21047|21035|21041.3|21029.3|30
1751477080000|2025-07-02 17:24:40|21047.5|21035.5|21046.3|21034.3|21047.5|21035.5|21046.3|21034.3|1
1751477090000|2025-07-02 17:24:50|||||||||1
1751477100000|2025-07-02 17:25:00|21046.8|21034.8|21049.5|21037.5|21050.7|21038.7|21046.8|21034.8|6
1751477110000|2025-07-02 17:25:10|21048.8|21036.8|21046.2|21034.2|21049.5|21037.5|21046.2|21034.2|20
1751477120000|2025-07-02 17:25:20|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|21045.5|21033.5|2
1751477140000|2025-07-02 17:25:40|21046.2|21034.2|21041.2|21029.2|21046.2|21034.2|21041.2|21029.2|42
1751477150000|2025-07-02 17:25:50|21040.6|21028.6|21046.2|21034.2|21046.2|21034.2|21040.6|21028.6|9
1751477160000|2025-07-02 17:26:00|21045.6|21033.6|21041.7|21029.7|21046.2|21034.2|21041.7|21029.7|13
1751477170000|2025-07-02 17:26:10|21042.4|21030.4|21037.3|21025.3|21043.1|21031.1|21037.3|21025.3|6
1751477180000|2025-07-02 17:26:20|21038.5|21026.5|21037.3|21025.3|21038.5|21026.5|21037.3|21025.3|3
1751477190000|2025-07-02 17:26:30|21036.7|21024.7|21037.3|21025.3|21037.3|21025.3|21036.7|21024.7|1
1751477210000|2025-07-02 17:26:50|21036.7|21024.7|21026.7|21014.7|21036.7|21024.7|21026.7|21014.7|6
1751477220000|2025-07-02 17:27:00|21027.3|21015.3|21029.2|21017.2|21029.8|21017.8|21026.7|21014.7|9
1751477230000|2025-07-02 17:27:10|21029.8|21017.8|21033|21021|21033|21021|21029.8|21017.8|7
1751477240000|2025-07-02 17:27:20|21032.3|21020.3|21033|21021|21033|21021|21030.5|21018.5|5
1751477250000|2025-07-02 17:27:30|21034.2|21022.2|21034.8|21022.8|21034.8|21022.8|21034.2|21022.2|4
1751477260000|2025-07-02 17:27:40|||||||||1
1751477280000|2025-07-02 17:28:00|21036.1|21024.1|21036.7|21024.7|21036.7|21024.7|21036.1|21024.1|2
1751477300000|2025-07-02 17:28:20|21039.1|21027.1|21040.5|21028.5|21040.5|21028.5|21039.1|21027.1|6
1751477310000|2025-07-02 17:28:30|21039.8|21027.8|21038|21026|21039.8|21027.8|21038|21026|13
1751477320000|2025-07-02 17:28:40|21038.6|21026.6|21043.5|21031.5|21043.5|21031.5|21038.6|21026.6|10
1751477330000|2025-07-02 17:28:50|21044.1|21032.1|21046.7|21034.7|21046.7|21034.7|21044.1|21032.1|3
1751477340000|2025-07-02 17:29:00|21046.1|21034.1|21039.2|21027.2|21046.1|21034.1|21038|21026|3
1751477350000|2025-07-02 17:29:10|21038|21026|21038|21026|21038.5|21026.5|21038|21026|1
1751477360000|2025-07-02 17:29:20|21039.2|21027.2|21040.5|21028.5|21040.5|21028.5|21039.2|21027.2|2
1751477370000|2025-07-02 17:29:30|21038|21026|21035.5|21023.5|21038|21026|21035.5|21023.5|4
1751477400000|2025-07-02 17:30:00|21039.1|21027.1|21039.8|21027.8|21039.8|21027.8|21039.1|21027.1|8
1751477410000|2025-07-02 17:30:10|21041.7|21029.7|21038|21026|21041.7|21029.7|21038|21026|4
1751477420000|2025-07-02 17:30:20|21036|21024|21037.3|21025.3|21037.3|21025.3|21034.1|21022.1|2
1751477430000|2025-07-02 17:30:30|21036.6|21024.6|21036.1|21024.1|21037.3|21025.3|21036|21024|10
1751477440000|2025-07-02 17:30:40|21036.8|21024.8|21038.1|21026.1|21038.1|21026.1|21036.8|21024.8|2
1751477450000|2025-07-02 17:30:50|21038.6|21026.6|21039.8|21027.8|21043|21031|21035.5|21023.5|11
1751477460000|2025-07-02 17:31:00|21038.5|21026.5|21037.3|21025.3|21039.2|21027.2|21036.6|21024.6|1
1751477470000|2025-07-02 17:31:10|21042.3|21030.3|21042.3|21030.3|21042.3|21030.3|21042.3|21030.3|11
1751477480000|2025-07-02 17:31:20|21040.5|21028.5|21038|21026|21040.5|21028.5|21038|21026|4
1751477490000|2025-07-02 17:31:30|21039.1|21027.1|21041|21029|21041|21029|21039.1|21027.1|4
1751477500000|2025-07-02 17:31:40|21039.8|21027.8|21039.8|21027.8|21039.8|21027.8|21039.8|21027.8|1
1751477510000|2025-07-02 17:31:50|21040.5|21028.5|21041.6|21029.6|21041.6|21029.6|21040.5|21028.5|4
1751477520000|2025-07-02 17:32:00|21041|21029|21041.6|21029.6|21041.6|21029.6|21039.8|21027.8|2
1751477530000|2025-07-02 17:32:10|21041|21029|21041|21029|21041|21029|21041|21029|3
1751477540000|2025-07-02 17:32:20|21039.1|21027.1|21042.3|21030.3|21042.3|21030.3|21039.1|21027.1|5
1751477550000|2025-07-02 17:32:30|21043|21031|21042.3|21030.3|21047.3|21035.3|21042.3|21030.3|37
1751477560000|2025-07-02 17:32:40|21041.7|21029.7|21043.5|21031.5|21045.5|21033.5|21039.8|21027.8|41
1751477570000|2025-07-02 17:32:50|21044.8|21032.8|21043.5|21031.5|21044.8|21032.8|21043.5|21031.5|0
1751477580000|2025-07-02 17:33:00|||||||||1
1751477590000|2025-07-02 17:33:10|21042.1|21030.1|21038.5|21026.5|21042.1|21030.1|21038.5|21026.5|25
1751477600000|2025-07-02 17:33:20|21037.4|21025.4|21030.9|21018.9|21037.4|21025.4|21028.4|21016.4|64
1751477610000|2025-07-02 17:33:30|21028.4|21016.4|21030.2|21018.2|21030.9|21018.9|21028.4|21016.4|8
1751477620000|2025-07-02 17:33:40|21030.9|21018.9|21035.2|21023.2|21035.2|21023.2|21030.9|21018.9|9
1751477630000|2025-07-02 17:33:50|21037.7|21025.7|21035.9|21023.9|21040.9|21028.9|21035.2|21023.2|4
1751477640000|2025-07-02 17:34:00|21035.2|21023.2|21035.2|21023.2|21035.9|21023.9|21035.2|21023.2|2
1751477650000|2025-07-02 17:34:10|21035.9|21023.9|21040.2|21028.2|21040.2|21028.2|21035.9|21023.9|12
1751477660000|2025-07-02 17:34:20|21042.7|21030.7|21038.3|21026.3|21042.7|21030.7|21037.8|21025.8|25
1751477670000|2025-07-02 17:34:30|21039|21027|21034.5|21022.5|21039|21027|21034|21022|1
1751477680000|2025-07-02 17:34:40|21034|21022|21034.5|21022.5|21034.5|21022.5|21034|21022|0
1751477690000|2025-07-02 17:34:50|21034|21022|21028.8|21016.8|21034|21022|21027.6|21015.6|30
1751477700000|2025-07-02 17:35:00|21029.5|21017.5|21032|21020|21032|21020|21029.5|21017.5|2
1751477710000|2025-07-02 17:35:10|21031.5|21019.5|21030.2|21018.2|21031.5|21019.5|21030.2|21018.2|2
1751477720000|2025-07-02 17:35:20|21029.5|21017.5|21036.3|21024.3|21037.6|21025.6|21029.5|21017.5|7
1751477730000|2025-07-02 17:35:30|21037.6|21025.6|21035.1|21023.1|21038.8|21026.8|21035.1|21023.1|6
1751477740000|2025-07-02 17:35:40|21037|21025|21037|21025|21039.5|21027.5|21037|21025|2
1751477750000|2025-07-02 17:35:50|21035.7|21023.7|21035.1|21023.1|21035.8|21023.8|21035.1|21023.1|1
1751477760000|2025-07-02 17:36:00|21035.8|21023.8|21037|21025|21037|21025|21035.8|21023.8|1
1751477770000|2025-07-02 17:36:10|21035.8|21023.8|21037|21025|21037|21025|21035.8|21023.8|3
1751477780000|2025-07-02 17:36:20|21037.6|21025.6|21038.8|21026.8|21038.8|21026.8|21037.6|21025.6|5
1751477790000|2025-07-02 17:36:30|21038.3|21026.3|21039|21027|21039.5|21027.5|21038.3|21026.3|1
1751477800000|2025-07-02 17:36:40|21038.3|21026.3|21039.5|21027.5|21039.5|21027.5|21038.3|21026.3|4
1751477810000|2025-07-02 17:36:50|21040.9|21028.9|21058.2|21046.2|21060|21048|21040.9|21028.9|92
1751477820000|2025-07-02 17:37:00|21057.5|21045.5|21067|21055|21068.8|21056.8|21055.1|21043.1|41
1751477830000|2025-07-02 17:37:10|21066.3|21054.3|21064.5|21052.5|21067.6|21055.6|21063.3|21051.3|36
1751477840000|2025-07-02 17:37:20|21064|21052|21062.6|21050.6|21067|21055|21062|21050|27
1751477850000|2025-07-02 17:37:30|21065.1|21053.1|21047.6|21035.6|21068.3|21056.3|21047.6|21035.6|41
1751477860000|2025-07-02 17:37:40|21047|21035|21044.5|21032.5|21047|21035|21042|21030|3
1751477870000|2025-07-02 17:37:50|21043.3|21031.3|21038.3|21026.3|21043.3|21031.3|21037.6|21025.6|3
1751477880000|2025-07-02 17:38:00|21039.5|21027.5|21043.8|21031.8|21043.8|21031.8|21039.5|21027.5|3
1751477890000|2025-07-02 17:38:10|21043.2|21031.2|21051.9|21039.9|21051.9|21039.9|21042|21030|15
1751477900000|2025-07-02 17:38:20|21052.6|21040.6|21064.4|21052.4|21065.8|21053.8|21052.6|21040.6|38
1751477910000|2025-07-02 17:38:30|21062|21050|21065.2|21053.2|21068.4|21056.4|21061.4|21049.4|25
1751477920000|2025-07-02 17:38:40|21071.3|21059.3|21070.8|21058.8|21073.3|21061.3|21070.8|21058.8|53
1751477930000|2025-07-02 17:38:50|21070.7|21058.7|21065.8|21053.8|21070.8|21058.8|21065.8|21053.8|12
1751477940000|2025-07-02 17:39:00|21066.3|21054.3|21074.5|21062.5|21075.1|21063.1|21066.3|21054.3|14
1751477950000|2025-07-02 17:39:10|21073.9|21061.9|21076.3|21064.3|21076.3|21064.3|21072.6|21060.6|29
1751477960000|2025-07-02 17:39:20|21075.8|21063.8|21070.1|21058.1|21075.8|21063.8|21069.5|21057.5|8
1751477970000|2025-07-02 17:39:30|21067.6|21055.6|21067|21055|21069.5|21057.5|21067|21055|3
1751477980000|2025-07-02 17:39:40|21066.3|21054.3|21067.6|21055.6|21067.6|21055.6|21065.8|21053.8|9
1751477990000|2025-07-02 17:39:50|21068.1|21056.1|21072.6|21060.6|21074.5|21062.5|21068.1|21056.1|8
1751478000000|2025-07-02 17:40:00|21071.3|21059.3|21075.1|21063.1|21076.3|21064.3|21071.3|21059.3|3
1751478010000|2025-07-02 17:40:10|21074.4|21062.4|21076.3|21064.3|21076.3|21064.3|21073.8|21061.8|16
1751478020000|2025-07-02 17:40:20|21074.6|21062.6|21067|21055|21074.6|21062.6|21067|21055|40
1751478030000|2025-07-02 17:40:30|21067.6|21055.6|21067.6|21055.6|21073.8|21061.8|21067.6|21055.6|24
1751478040000|2025-07-02 17:40:40|21065.8|21053.8|21071.2|21059.2|21071.2|21059.2|21065.8|21053.8|12
1751478050000|2025-07-02 17:40:50|21069.3|21057.3|21073.1|21061.1|21073.1|21061.1|21068.7|21056.7|4
1751478060000|2025-07-02 17:41:00|21072.5|21060.5|21073.1|21061.1|21073.1|21061.1|21072.5|21060.5|4
1751478070000|2025-07-02 17:41:10|21073.7|21061.7|21075.6|21063.6|21077.5|21065.5|21073.7|21061.7|6
1751478080000|2025-07-02 17:41:20|21075.1|21063.1|21080.6|21068.6|21080.6|21068.6|21073.7|21061.7|8
1751478090000|2025-07-02 17:41:30|21082.5|21070.5|21080.1|21068.1|21082.5|21070.5|21078.7|21066.7|23
1751478100000|2025-07-02 17:41:40|21080.6|21068.6|21078.1|21066.1|21085.1|21073.1|21077.6|21065.6|5
1751478110000|2025-07-02 17:41:50|21077.5|21065.5|21078.1|21066.1|21081.2|21069.2|21076.3|21064.3|6
1751478120000|2025-07-02 17:42:00|21081.2|21069.2|21085.6|21073.6|21085.6|21073.6|21081.2|21069.2|20
1751478130000|2025-07-02 17:42:10|21084.4|21072.4|21078.1|21066.1|21085|21073|21077.6|21065.6|6
1751478140000|2025-07-02 17:42:20|21075.6|21063.6|21075|21063|21075.6|21063.6|21073.1|21061.1|26
1751478150000|2025-07-02 17:42:30|21075.6|21063.6|21073.7|21061.7|21075.6|21063.6|21073.7|21061.7|8
1751478160000|2025-07-02 17:42:40|21073.1|21061.1|21053.7|21041.7|21073.1|21061.1|21053.7|21041.7|76
1751478170000|2025-07-02 17:42:50|21054.4|21042.4|21061.2|21049.2|21062.5|21050.5|21054.4|21042.4|8
1751478180000|2025-07-02 17:43:00|21063.1|21051.1|21056.2|21044.2|21063.1|21051.1|21055.6|21043.6|23
1751478190000|2025-07-02 17:43:10|21057.5|21045.5|21048.1|21036.1|21057.5|21045.5|21048.1|21036.1|29
1751478200000|2025-07-02 17:43:20|21047.6|21035.6|21051.3|21039.3|21051.3|21039.3|21047.6|21035.6|3
1751478210000|2025-07-02 17:43:30|21051.4|21039.4|21053.8|21041.8|21053.8|21041.8|21051.4|21039.4|22
1751478220000|2025-07-02 17:43:40|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|21054.5|21042.5|0
1751478230000|2025-07-02 17:43:50|21055.2|21043.2|21055.2|21043.2|21055.2|21043.2|21055.2|21043.2|0
1751478240000|2025-07-02 17:44:00|21054.5|21042.5|21056.4|21044.4|21059.5|21047.5|21054.5|21042.5|14
1751478250000|2025-07-02 17:44:10|21055.2|21043.2|21049.5|21037.5|21055.2|21043.2|21049.5|21037.5|2
1751478260000|2025-07-02 17:44:20|21046.3|21034.3|21044.5|21032.5|21046.3|21034.3|21043.8|21031.8|3
1751478270000|2025-07-02 17:44:30|21047|21035|21047|21035|21047|21035|21047|21035|2
1751478280000|2025-07-02 17:44:40|21048.1|21036.1|21047|21035|21048.8|21036.8|21047|21035|3
1751478290000|2025-07-02 17:44:50|21037.2|21025.2|21043|21031|21044.3|21032.3|21037.2|21025.2|87
1751478300000|2025-07-02 17:45:00|21043.7|21031.7|21037.6|21025.6|21043.7|21031.7|21037|21025|36
1751478310000|2025-07-02 17:45:10|21040.2|21028.2|21042.6|21030.6|21042.6|21030.6|21039.5|21027.5|7
1751478320000|2025-07-02 17:45:20|21041.9|21029.9|21042|21030|21042|21030|21041.3|21029.3|3
1751478330000|2025-07-02 17:45:30|21038.8|21026.8|21038.8|21026.8|21038.8|21026.8|21038.8|21026.8|6
1751478340000|2025-07-02 17:45:40|21041.3|21029.3|21036.2|21024.2|21041.3|21029.3|21035.7|21023.7|22
1751478350000|2025-07-02 17:45:50|21038.1|21026.1|21035.6|21023.6|21038.1|21026.1|21033.7|21021.7|3
1751478360000|2025-07-02 17:46:00|21036.9|21024.9|21034.5|21022.5|21038.1|21026.1|21031.3|21019.3|12
1751478370000|2025-07-02 17:46:10|21036.3|21024.3|21034.5|21022.5|21036.3|21024.3|21034.5|21022.5|6
1751478380000|2025-07-02 17:46:20|21036.3|21024.3|21037|21025|21037.6|21025.6|21034.5|21022.5|18
1751478390000|2025-07-02 17:46:30|21036.3|21024.3|21040.7|21028.7|21041.3|21029.3|21036.3|21024.3|3
1751478400000|2025-07-02 17:46:40|21040.1|21028.1|21048.8|21036.8|21048.8|21036.8|21039.5|21027.5|20
1751478410000|2025-07-02 17:46:50|21050.1|21038.1|21048.8|21036.8|21050.7|21038.7|21047.6|21035.6|17
1751478420000|2025-07-02 17:47:00|21049.5|21037.5|21050.1|21038.1|21050.2|21038.2|21049.5|21037.5|2
1751478430000|2025-07-02 17:47:10|21048.2|21036.2|21040.6|21028.6|21048.8|21036.8|21040.6|21028.6|11
1751478440000|2025-07-02 17:47:20|21041.2|21029.2|21041.9|21029.9|21041.9|21029.9|21041.2|21029.2|3
1751478450000|2025-07-02 17:47:30|21042.6|21030.6|21041.9|21029.9|21042.6|21030.6|21041.9|21029.9|1
1751478460000|2025-07-02 17:47:40|21042.4|21030.4|21038.8|21026.8|21042.4|21030.4|21038.8|21026.8|16
1751478470000|2025-07-02 17:47:50|21039.5|21027.5|21045.2|21033.2|21046.3|21034.3|21039.5|21027.5|8
1751478480000|2025-07-02 17:48:00|21046.4|21034.4|21050.1|21038.1|21050.1|21038.1|21046.4|21034.4|15
1751478490000|2025-07-02 17:48:10|21049.4|21037.4|21048.8|21036.8|21049.4|21037.4|21048.8|21036.8|3
1751478510000|2025-07-02 17:48:30|21049.5|21037.5|21049.5|21037.5|21051.3|21039.3|21048.8|21036.8|5
1751478520000|2025-07-02 17:48:40|21048.8|21036.8|21045.7|21033.7|21048.8|21036.8|21045.7|21033.7|6
1751478530000|2025-07-02 17:48:50|21046.3|21034.3|21044.5|21032.5|21046.3|21034.3|21044.5|21032.5|1
1751478540000|2025-07-02 17:49:00|21046.3|21034.3|21045.7|21033.7|21046.3|21034.3|21045.7|21033.7|9
1751478550000|2025-07-02 17:49:10|21047|21035|21048.9|21036.9|21049.5|21037.5|21047|21035|5
1751478560000|2025-07-02 17:49:20|21048.2|21036.2|21045.2|21033.2|21048.2|21036.2|21045.2|21033.2|13
1751478570000|2025-07-02 17:49:30|21049.5|21037.5|21048.8|21036.8|21049.5|21037.5|21048.8|21036.8|11
1751478580000|2025-07-02 17:49:40|21050.7|21038.7|21050.7|21038.7|21051.3|21039.3|21050.7|21038.7|9
1751478590000|2025-07-02 17:49:50|21051.3|21039.3|21058.8|21046.8|21058.8|21046.8|21051.3|21039.3|27
1751478600000|2025-07-02 17:50:00|21056.3|21044.3|21053.8|21041.8|21057|21045|21053.2|21041.2|12
1751478610000|2025-07-02 17:50:10|21052|21040|21051.3|21039.3|21052|21040|21050.7|21038.7|3
1751478620000|2025-07-02 17:50:20|21050.7|21038.7|21055.2|21043.2|21055.8|21043.8|21050.2|21038.2|33
1751478630000|2025-07-02 17:50:30|21055.8|21043.8|21055.2|21043.2|21055.8|21043.8|21055.2|21043.2|1
1751478640000|2025-07-02 17:50:40|21056.4|21044.4|21055.2|21043.2|21056.4|21044.4|21055.2|21043.2|4
1751478650000|2025-07-02 17:50:50|21054.6|21042.6|21052.1|21040.1|21055.2|21043.2|21052.1|21040.1|9
1751478660000|2025-07-02 17:51:00|21052.7|21040.7|21052.7|21040.7|21053.9|21041.9|21052.1|21040.1|9
1751478670000|2025-07-02 17:51:10|21054|21042|21054.7|21042.7|21054.7|21042.7|21054|21042|26
1751478680000|2025-07-02 17:51:20|21055.4|21043.4|21052.2|21040.2|21055.4|21043.4|21051.5|21039.5|35
1751478690000|2025-07-02 17:51:30|21054|21042|21058.5|21046.5|21059|21047|21054|21042|17
1751478700000|2025-07-02 17:51:40|21057.8|21045.8|21064|21052|21064.7|21052.7|21057.8|21045.8|3
1751478710000|2025-07-02 17:51:50|21062.9|21050.9|21061|21049|21062.9|21050.9|21061|21049|7
1751478720000|2025-07-02 17:52:00|21059|21047|21064|21052|21064|21052|21059|21047|7
1751478730000|2025-07-02 17:52:10|21064.7|21052.7|21066.5|21054.5|21067.2|21055.2|21064.7|21052.7|11
1751478740000|2025-07-02 17:52:20|21065.8|21053.8|21056.5|21044.5|21066.5|21054.5|21056.5|21044.5|9
1751478750000|2025-07-02 17:52:30|21056|21044|21043.3|21031.3|21056.5|21044.5|21043.3|21031.3|9
1751478760000|2025-07-02 17:52:40|21042.8|21030.8|21042.2|21030.2|21044.6|21032.6|21042.2|21030.2|14
1751478770000|2025-07-02 17:52:50|21044|21032|21046.5|21034.5|21046.5|21034.5|21042.8|21030.8|11
1751478780000|2025-07-02 17:53:00|21047.2|21035.2|21046.6|21034.6|21048.5|21036.5|21045.3|21033.3|6
1751478790000|2025-07-02 17:53:10|21047.2|21035.2|21047.2|21035.2|21047.2|21035.2|21047.2|21035.2|1
1751478800000|2025-07-02 17:53:20|21048.4|21036.4|21048.4|21036.4|21048.4|21036.4|21048.4|21036.4|2
1751478810000|2025-07-02 17:53:30|21049|21037|21049.7|21037.7|21050.4|21038.4|21049|21037|4
1751478820000|2025-07-02 17:53:40|21048.4|21036.4|21048.4|21036.4|21049.7|21037.7|21048.4|21036.4|5
1751478830000|2025-07-02 17:53:50|21047.2|21035.2|21048.4|21036.4|21049|21037|21047.2|21035.2|13
1751478840000|2025-07-02 17:54:00|21042.9|21030.9|21044.7|21032.7|21044.7|21032.7|21042.9|21030.9|18
1751478850000|2025-07-02 17:54:10|21043.4|21031.4|21044.7|21032.7|21044.7|21032.7|21042.9|21030.9|9
1751478860000|2025-07-02 17:54:20|21044|21032|21044.7|21032.7|21044.7|21032.7|21043.4|21031.4|7
1751478870000|2025-07-02 17:54:30|21047.2|21035.2|21049.1|21037.1|21049.7|21037.7|21047.2|21035.2|7
1751478880000|2025-07-02 17:54:40|21048.4|21036.4|21054.7|21042.7|21054.7|21042.7|21047.2|21035.2|18
1751478890000|2025-07-02 17:54:50|21054|21042|21062.2|21050.2|21062.2|21050.2|21054|21042|15
1751478900000|2025-07-02 17:55:00|21061.5|21049.5|21060.9|21048.9|21062.8|21050.8|21058.4|21046.4|39
1751478910000|2025-07-02 17:55:10|21061.5|21049.5|21059.7|21047.7|21063.4|21051.4|21059.7|21047.7|12
1751478920000|2025-07-02 17:55:20|21059|21047|21064|21052|21064|21052|21059|21047|7
1751478930000|2025-07-02 17:55:30|21063.4|21051.4|21063.4|21051.4|21063.4|21051.4|21063.4|21051.4|33
1751478940000|2025-07-02 17:55:40|21062.1|21050.1|21081.5|21069.5|21081.5|21069.5|21062.1|21050.1|24
1751478950000|2025-07-02 17:55:50|21082.8|21070.8|21092.1|21080.1|21092.1|21080.1|21082.8|21070.8|26
1751478960000|2025-07-02 17:56:00|21091.5|21079.5|21082.8|21070.8|21092.1|21080.1|21082.8|21070.8|45
1751478970000|2025-07-02 17:56:10|21081.5|21069.5|21087.2|21075.2|21087.2|21075.2|21081.5|21069.5|11
1751478980000|2025-07-02 17:56:20|21086.5|21074.5|21084.7|21072.7|21089.7|21077.7|21084.1|21072.1|23
1751478990000|2025-07-02 17:56:30|21086.7|21074.7|21083.4|21071.4|21089|21077|21082.8|21070.8|68
1751479000000|2025-07-02 17:56:40|21082.8|21070.8|21085.4|21073.4|21089.1|21077.1|21082.8|21070.8|8
1751479010000|2025-07-02 17:56:50|21084.7|21072.7|21084.7|21072.7|21084.7|21072.7|21084.1|21072.1|3
1751479020000|2025-07-02 17:57:00|21085.4|21073.4|21092.2|21080.2|21092.2|21080.2|21085.4|21073.4|25
1751479030000|2025-07-02 17:57:10|21092.9|21080.9|21104.1|21092.1|21107.2|21095.2|21092.9|21080.9|82
1751479040000|2025-07-02 17:57:20|21102.8|21090.8|21090.4|21078.4|21104.7|21092.7|21089|21077|58
1751479050000|2025-07-02 17:57:30|21088.4|21076.4|21089.7|21077.7|21089.7|21077.7|21083.7|21071.7|66
1751479060000|2025-07-02 17:57:40|21090.3|21078.3|21098.4|21086.4|21098.4|21086.4|21087.8|21075.8|76
1751479070000|2025-07-02 17:57:50|21099.1|21087.1|21100.9|21088.9|21104.7|21092.7|21099.1|21087.1|16
1751479080000|2025-07-02 17:58:00|21101.5|21089.5|21097.2|21085.2|21109.7|21097.7|21097.2|21085.2|29
1751479090000|2025-07-02 17:58:10|21099.7|21087.7|21099.7|21087.7|21101.6|21089.6|21096.5|21084.5|26
1751479100000|2025-07-02 17:58:20|21097.9|21085.9|21104|21092|21104|21092|21097.9|21085.9|42
1751479110000|2025-07-02 17:58:30|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|21103.4|21091.4|12
1751479120000|2025-07-02 17:58:40|21104|21092|21102.2|21090.2|21104|21092|21102.2|21090.2|12
1751479130000|2025-07-02 17:58:50|21097.7|21085.7|21099.7|21087.7|21099.7|21087.7|21097.2|21085.2|15
1751479140000|2025-07-02 17:59:00|21098.3|21086.3|21097.2|21085.2|21099|21087|21094.7|21082.7|36
1751479150000|2025-07-02 17:59:10|21092.9|21080.9|21095.4|21083.4|21095.4|21083.4|21092.9|21080.9|119
1751479160000|2025-07-02 17:59:20|21096|21084|21091.5|21079.5|21096|21084|21091.5|21079.5|80
1751479170000|2025-07-02 17:59:30|21092.2|21080.2|21098.1|21086.1|21106|21094|21092.2|21080.2|180
1751479180000|2025-07-02 17:59:40|21098.8|21086.8|21099.5|21087.5|21100.6|21088.6|21098.1|21086.1|190
1751479190000|2025-07-02 17:59:50|21100.6|21088.6|21097.6|21085.6|21107|21095|21097.6|21085.6|267
1751479200000|2025-07-02 18:00:00|21095.6|21083.6|21095.1|21083.1|21097|21085|21093.8|21081.8|57
1751479210000|2025-07-02 18:00:10|21095.7|21083.7|21097.6|21085.6|21101.4|21089.4|21095.1|21083.1|35
1751479220000|2025-07-02 18:00:20|21098.9|21086.9|21095.8|21083.8|21099|21087|21095.8|21083.8|24
1751479230000|2025-07-02 18:00:30|21096.5|21084.5|21100.8|21088.8|21103.3|21091.3|21095.8|21083.8|63
1751479240000|2025-07-02 18:00:40|21103.3|21091.3|21104.5|21092.5|21104.6|21092.6|21101.4|21089.4|20
1751479250000|2025-07-02 18:00:50|21104.6|21092.6|21107|21095|21107.6|21095.6|21103.2|21091.2|13
1751479260000|2025-07-02 18:01:00|21107.6|21095.6|21107|21095|21107.6|21095.6|21099.5|21087.5|65
1751479270000|2025-07-02 18:01:10|21105.6|21093.6|21106.5|21094.5|21108.3|21096.3|21101.3|21089.3|56
1751479280000|2025-07-02 18:01:20|21105.1|21093.1|21112|21100|21112.6|21100.6|21104.6|21092.6|52
1751479290000|2025-07-02 18:01:30|21111.4|21099.4|21110.1|21098.1|21111.4|21099.4|21110.1|21098.1|9
1751479300000|2025-07-02 18:01:40|21110.7|21098.7|21110.7|21098.7|21110.7|21098.7|21108.9|21096.9|4
1751479310000|2025-07-02 18:01:50|21112|21100|21115.1|21103.1|21115.8|21103.8|21110.7|21098.7|19
1751479320000|2025-07-02 18:02:00|21113.9|21101.9|21112.6|21100.6|21115.1|21103.1|21112.6|21100.6|6
1751479330000|2025-07-02 18:02:10|21111.3|21099.3|21110.1|21098.1|21112.6|21100.6|21109.5|21097.5|6
1751479340000|2025-07-02 18:02:20|21109.5|21097.5|21110.7|21098.7|21111.4|21099.4|21109.5|21097.5|2
1751479350000|2025-07-02 18:02:30|21110.1|21098.1|21110.7|21098.7|21110.7|21098.7|21109.5|21097.5|1
1751479360000|2025-07-02 18:02:40|21111.4|21099.4|21110.7|21098.7|21111.4|21099.4|21110.7|21098.7|5
1751479370000|2025-07-02 18:02:50|21109.5|21097.5|21109.5|21097.5|21109.5|21097.5|21109.5|21097.5|1
1751479380000|2025-07-02 18:03:00|21107.6|21095.6|21115.7|21103.7|21118.9|21106.9|21107.6|21095.6|60
1751479390000|2025-07-02 18:03:10|21113.3|21101.3|21115.7|21103.7|21115.7|21103.7|21111.9|21099.9|25
1751479400000|2025-07-02 18:03:20|21110.1|21098.1|21106.9|21094.9|21110.1|21098.1|21106.9|21094.9|8
1751479410000|2025-07-02 18:03:30|21105.7|21093.7|21111.3|21099.3|21113.2|21101.2|21105.7|21093.7|49
1751479420000|2025-07-02 18:03:40|21110.6|21098.6|21113.1|21101.1|21114.3|21102.3|21109.3|21097.3|15
1751479430000|2025-07-02 18:03:50|21113.8|21101.8|21118.8|21106.8|21119.4|21107.4|21113.1|21101.1|3
1751479440000|2025-07-02 18:04:00|21117.5|21105.5|21113.8|21101.8|21118.8|21106.8|21113.8|21101.8|5
1751479450000|2025-07-02 18:04:10|21113.1|21101.1|21111.8|21099.8|21113.1|21101.1|21111.8|21099.8|5
1751479460000|2025-07-02 18:04:20|21113.1|21101.1|21109.3|21097.3|21113.1|21101.1|21109.3|21097.3|7
1751479470000|2025-07-02 18:04:30|21108.1|21096.1|21108.1|21096.1|21108.1|21096.1|21106.8|21094.8|6
1751479480000|2025-07-02 18:04:40|21107.5|21095.5|21108.8|21096.8|21110|21098|21106.8|21094.8|6
1751479490000|2025-07-02 18:04:50|21111.1|21099.1|21116.4|21104.4|21116.4|21104.4|21110|21098|14
1751549400000|2025-07-03 13:30:00|21147.8|21135.8|21151.9|21139.9|21162.6|21146.9|21140.9|21128.9|101
1751549410000|2025-07-03 13:30:10|21154|21142|21166.7|21154.7|21172.3|21160.3|21152.7|21140.3|97
1751549420000|2025-07-03 13:30:20|21163.7|21151.7|21141.9|21129.9|21164.9|21152.9|21141.7|21129.7|42
1751549430000|2025-07-03 13:30:30|21141.2|21129.2|21148.5|21136.5|21148.9|21136.9|21140.3|21128.3|37
1751549440000|2025-07-03 13:30:40|21147.8|21135.8|21155.5|21143.5|21158|21146|21147.3|21135.3|30
1751549450000|2025-07-03 13:30:50|21152.3|21140.3|21157.3|21145.3|21157.8|21145.8|21151.7|21139.7|37
1751549460000|2025-07-03 13:31:00|21156.4|21144.4|21153.4|21141.4|21156.4|21144.4|21146.7|21134.7|34
1751549470000|2025-07-03 13:31:10|21152.8|21140.8|21146.7|21134.7|21152.8|21140.8|21146.2|21134.2|16
1751549480000|2025-07-03 13:31:20|21146.2|21134.2|21143.4|21131.4|21146.2|21134.2|21134.8|21122.8|23
1751549490000|2025-07-03 13:31:30|21144.6|21132.6|21141.4|21129.4|21145.9|21133.9|21138.4|21126.4|29
1751549500000|2025-07-03 13:31:40|21142.5|21130.5|21149.1|21137.1|21149.1|21137.1|21142.5|21130.5|19
1751549510000|2025-07-03 13:31:50|21150.2|21138.2|21149.6|21137.6|21151.4|21139.4|21148.4|21136.4|19
1751549520000|2025-07-03 13:32:00|21150.3|21138.3|21139.1|21127.1|21150.3|21138.3|21138.4|21126.4|24
1751549530000|2025-07-03 13:32:10|21134.6|21122.6|21156.4|21144.4|21156.4|21144.4|21134.6|21122.6|17
1751549540000|2025-07-03 13:32:20|21153.9|21141.9|21150.2|21138.2|21157|21145|21149.5|21137.5|37
1751549550000|2025-07-03 13:32:30|21151.4|21139.4|21152.7|21140.7|21156.4|21144.4|21149.5|21137.5|25
1751549560000|2025-07-03 13:32:40|21153.4|21141.4|21157.7|21145.7|21161.4|21149.4|21150.9|21138.9|15
1751549570000|2025-07-03 13:32:50|21158.4|21146.4|21160.3|21148.3|21160.9|21148.9|21152.7|21140.7|7
1751549580000|2025-07-03 13:33:00|21161|21149|21153.9|21141.9|21162.1|21150.1|21152.5|21140.5|17
1751549590000|2025-07-03 13:33:10|21152|21140|21157|21145|21157|21145|21144.3|21132.3|30
1751549600000|2025-07-03 13:33:20|21155.7|21143.7|21160.2|21148.2|21160.2|21148.2|21155.7|21143.7|6
1751549610000|2025-07-03 13:33:30|21160.7|21148.7|21161.4|21149.4|21162.1|21150.1|21158.9|21146.9|15
1751549620000|2025-07-03 13:33:40|21162.1|21150.1|21167.5|21155.5|21172|21160|21161.4|21149.4|39
1751549630000|2025-07-03 13:33:50|21168.1|21156.1|21162.7|21150.7|21171.4|21159.4|21162.5|21150.5|6
1751549640000|2025-07-03 13:34:00|21161.4|21149.4|21163.1|21151.1|21164.5|21152.5|21161.4|21149.4|21
1751549650000|2025-07-03 13:34:10|21162.5|21150.5|21159.5|21147.5|21163.6|21151.6|21156.8|21144.8|14
1751549660000|2025-07-03 13:34:20|21160|21148|21170|21158|21170|21158|21160|21148|21
1751549670000|2025-07-03 13:34:30|21169.5|21157.5|21162.5|21150.5|21169.5|21157.5|21162.5|21150.5|6
1751549680000|2025-07-03 13:34:40|21161.8|21149.8|21163.8|21151.8|21163.8|21151.8|21154.9|21142.9|11
1751549690000|2025-07-03 13:34:50|21164.3|21152.3|21160.6|21148.6|21164.3|21152.3|21158.8|21146.8|16
1751549700000|2025-07-03 13:35:00|21161.8|21149.8|21163.6|21151.6|21165.4|21153.4|21160.6|21148.6|8
1751549710000|2025-07-03 13:35:10|21164.2|21152.2|21170.6|21158.6|21170.6|21158.6|21164.2|21152.2|12
1751549720000|2025-07-03 13:35:20|21169.2|21157.2|21169.2|21157.2|21169.2|21157.2|21167.9|21155.9|8
1751549730000|2025-07-03 13:35:30|21171.7|21159.7|21167.2|21155.2|21172.9|21160.9|21165.8|21153.8|88
1751549740000|2025-07-03 13:35:40|21166|21154|21164|21152|21166.5|21154.5|21164|21152|29
1751549750000|2025-07-03 13:35:50|21164.7|21152.7|21167.8|21155.8|21168.9|21156.9|21164.7|21152.7|16
1751549760000|2025-07-03 13:36:00|21168.3|21156.3|21168.5|21156.5|21172.2|21160.2|21167.2|21155.2|8
1751549770000|2025-07-03 13:36:10|21169.2|21157.2|21172.2|21160.2|21173.5|21161.5|21164.7|21152.7|146
1751549780000|2025-07-03 13:36:20|21171.5|21159.5|21168.3|21156.3|21171.5|21159.5|21165.3|21153.3|5
1751549790000|2025-07-03 13:36:30|21166.5|21154.5|21162.8|21150.8|21166.5|21154.5|21160.3|21148.3|31
1751549800000|2025-07-03 13:36:40|21164.6|21152.6|21167.8|21155.8|21167.8|21155.8|21164.6|21152.6|6
1751549810000|2025-07-03 13:36:50|21167.2|21155.2|21164.2|21152.2|21167.8|21155.8|21162.8|21150.8|4
1751549820000|2025-07-03 13:37:00|21162.8|21150.8|21165.3|21153.3|21166|21154|21162.8|21150.8|4
1751549830000|2025-07-03 13:37:10|21164|21152|21162.8|21150.8|21164|21152|21162.8|21150.8|5
1751549840000|2025-07-03 13:37:20|21163.9|21151.9|21161.9|21149.9|21165.1|21153.1|21161.9|21149.9|14
1751549850000|2025-07-03 13:37:30|21162.6|21150.6|21165.3|21153.3|21170.1|21158.1|21162.6|21150.6|38
1751549860000|2025-07-03 13:37:40|21165.8|21153.8|21171.4|21159.4|21175.8|21163.8|21165.3|21153.3|14
1751549870000|2025-07-03 13:37:50|21166.9|21154.9|21168.9|21156.9|21168.9|21156.9|21163.3|21151.3|11
1751549880000|2025-07-03 13:38:00|21167.6|21155.6|21167.6|21155.6|21167.6|21155.6|21167.6|21155.6|0
1751549890000|2025-07-03 13:38:10|21166.2|21154.2|21170.1|21158.1|21173.7|21161.7|21166.2|21154.2|23
1751549900000|2025-07-03 13:38:20|21168.2|21156.2|21167.5|21155.5|21168.2|21156.2|21166.9|21154.9|1
1751549910000|2025-07-03 13:38:30|21166.9|21154.9|21166.2|21154.2|21168.7|21156.7|21166.2|21154.2|33
1751549920000|2025-07-03 13:38:40|21166.9|21154.9|21177.5|21165.5|21178.7|21166.7|21166.9|21154.9|20
1751549930000|2025-07-03 13:38:50|21178.7|21166.7|21176.2|21164.2|21179.4|21167.4|21173.7|21161.7|33
1751549940000|2025-07-03 13:39:00|21175.1|21163.1|21181.9|21169.9|21183.7|21171.7|21173.7|21161.7|39
1751549950000|2025-07-03 13:39:10|21180.7|21168.7|21177.5|21165.5|21181.2|21169.2|21177.5|21165.5|1
1751549960000|2025-07-03 13:39:20|21176.9|21164.9|21176.2|21164.2|21177.5|21165.5|21175|21163|2
1751549970000|2025-07-03 13:39:30|21175.7|21163.7|21173.7|21161.7|21175.7|21163.7|21173.7|21161.7|39
1751549980000|2025-07-03 13:39:40|21176.2|21164.2|21174.3|21162.3|21179.8|21167.8|21173.6|21161.6|51
1751549990000|2025-07-03 13:39:50|21177.9|21165.9|21177.3|21165.3|21181.8|21169.8|21177.3|21165.3|50
1751550000000|2025-07-03 13:40:00|21178|21166|21174.8|21162.8|21178.6|21166.6|21174.8|21162.8|6
1751550010000|2025-07-03 13:40:10|21172.9|21160.9|21174.8|21162.8|21176.1|21164.1|21172.9|21160.9|16
1751550020000|2025-07-03 13:40:20|21175.5|21163.5|21173|21161|21175.5|21163.5|21172.3|21160.3|4
1751550030000|2025-07-03 13:40:30|21172.3|21160.3|21173.5|21161.5|21174.1|21162.1|21170.5|21158.5|42
1751550040000|2025-07-03 13:40:40|21172.1|21160.1|21177.3|21165.3|21177.3|21165.3|21172.1|21160.1|12
1751550050000|2025-07-03 13:40:50|21177.8|21165.8|21175.3|21163.3|21177.8|21165.8|21175.3|21163.3|12
1751550060000|2025-07-03 13:41:00|21174.8|21162.8|21172.1|21160.1|21174.8|21162.8|21170.9|21158.9|6
1751550070000|2025-07-03 13:41:10|21173.4|21161.4|21175.3|21163.3|21175.9|21163.9|21172.1|21160.1|4
1751550080000|2025-07-03 13:41:20|21174.6|21162.6|21179.6|21167.6|21179.6|21167.6|21174.6|21162.6|9
1751550090000|2025-07-03 13:41:30|21179.1|21167.1|21177.1|21165.1|21179.1|21167.1|21176.6|21164.6|6
1751550100000|2025-07-03 13:41:40|21173.4|21161.4|21174.1|21162.1|21174.1|21162.1|21173.4|21161.4|3
1751550110000|2025-07-03 13:41:50|21172.7|21160.7|21174.6|21162.6|21174.6|21162.6|21172.1|21160.1|9
1751550120000|2025-07-03 13:42:00|21174.1|21162.1|21175.2|21163.2|21175.7|21163.7|21168.4|21156.4|22
1751550130000|2025-07-03 13:42:10|21173.2|21161.2|21170.7|21158.7|21173.2|21161.2|21170.7|21158.7|11
1751550140000|2025-07-03 13:42:20|21170.2|21158.2|21174.6|21162.6|21175.2|21163.2|21170.2|21158.2|5
1751550150000|2025-07-03 13:42:30|21175.2|21163.2|21175.7|21163.7|21175.7|21163.7|21174.6|21162.6|0
1751550160000|2025-07-03 13:42:40|21176.4|21164.4|21178.2|21166.2|21178.9|21166.9|21176.4|21164.4|1
1751550170000|2025-07-03 13:42:50|21178.9|21166.9|21175.7|21163.7|21178.9|21166.9|21175.2|21163.2|10
1751550180000|2025-07-03 13:43:00|21180.9|21168.9|21180.9|21168.9|21180.9|21168.9|21180.2|21168.2|29
1751550190000|2025-07-03 13:43:10|21180.2|21168.2|21173.2|21161.2|21180.2|21168.2|21173.2|21161.2|24
1751550200000|2025-07-03 13:43:20|21173.8|21161.8|21170.6|21158.6|21173.8|21161.8|21169.3|21157.3|17
1751550210000|2025-07-03 13:43:30|21171.8|21159.8|21175.6|21163.6|21177.5|21165.5|21171.8|21159.8|53
1751550220000|2025-07-03 13:43:40|21176.8|21164.8|21177.5|21165.5|21177.5|21165.5|21175.6|21163.6|6
1751550230000|2025-07-03 13:43:50|21177|21165|21184.5|21172.5|21184.5|21172.5|21177|21165|35
1751550240000|2025-07-03 13:44:00|21183.8|21171.8|21187.7|21175.7|21188.2|21176.2|21183.8|21171.8|11
1751550250000|2025-07-03 13:44:10|21187.1|21175.1|21182.7|21170.7|21187.1|21175.1|21182.7|21170.7|23
1751550260000|2025-07-03 13:44:20|21182|21170|21185.7|21173.7|21185.7|21173.7|21182|21170|3
1751550270000|2025-07-03 13:44:30|21186.3|21174.3|21183.2|21171.2|21187|21175|21182|21170|5
1751550280000|2025-07-03 13:44:40|21183.8|21171.8|21181.8|21169.8|21183.8|21171.8|21181.8|21169.8|7
1751550290000|2025-07-03 13:44:50|21182.4|21170.4|21180.4|21168.4|21188.1|21176.1|21180.4|21168.4|14
1751550300000|2025-07-03 13:45:00|21182.4|21170.4|21189.9|21177.9|21189.9|21177.9|21182.4|21170.4|33
1751550310000|2025-07-03 13:45:10|21189.3|21177.3|21190.3|21178.3|21190.3|21178.3|21188.1|21176.1|23
1751550320000|2025-07-03 13:45:20|21191|21179|21185.3|21173.3|21191|21179|21185.3|21173.3|6
1751550330000|2025-07-03 13:45:30|21186|21174|21188.5|21176.5|21189|21177|21186|21174|10
1751550340000|2025-07-03 13:45:40|21189.7|21177.7|21186|21174|21189.7|21177.7|21186|21174|2
1751550350000|2025-07-03 13:45:50|21186.5|21174.5|21182.9|21170.9|21186.5|21174.5|21182.9|21170.9|29
1751550360000|2025-07-03 13:46:00|21182.4|21170.4|21180.3|21168.3|21182.4|21170.4|21180.3|21168.3|8
1751550370000|2025-07-03 13:46:10|21181|21169|21181|21169|21181.7|21169.7|21181|21169|6
1751550380000|2025-07-03 13:46:20|21181.7|21169.7|21177.9|21165.9|21181.7|21169.7|21177.9|21165.9|10
1751550390000|2025-07-03 13:46:30|21179.2|21167.2|21179.9|21167.9|21179.9|21167.9|21179.2|21167.2|1
1751550400000|2025-07-03 13:46:40|21179.2|21167.2|21176.7|21164.7|21179.2|21167.2|21174.9|21162.9|9
1751550410000|2025-07-03 13:46:50|21175.4|21163.4|21183.5|21171.5|21183.5|21171.5|21175.4|21163.4|16
1751550420000|2025-07-03 13:47:00|21185.4|21173.4|21182.9|21170.9|21185.4|21173.4|21182.2|21170.2|5
1751550430000|2025-07-03 13:47:10|21183.5|21171.5|21184.2|21172.2|21184.2|21172.2|21182.9|21170.9|15
1751550440000|2025-07-03 13:47:20|21183.6|21171.6|21180|21168|21183.6|21171.6|21180|21168|34
1751550450000|2025-07-03 13:47:30|21179.5|21167.5|21183.8|21171.8|21184.5|21172.5|21179.5|21167.5|21
1751550460000|2025-07-03 13:47:40|21184.3|21172.3|21180.6|21168.6|21184.3|21172.3|21180.6|21168.6|7
1751550470000|2025-07-03 13:47:50|21181.3|21169.3|21178.1|21166.1|21181.3|21169.3|21178.1|21166.1|10
1751550480000|2025-07-03 13:48:00|21176.8|21164.8|21177.5|21165.5|21178.2|21166.2|21175.6|21163.6|11
1751550490000|2025-07-03 13:48:10|21176.3|21164.3|21176.8|21164.8|21176.8|21164.8|21176.3|21164.3|7
1751550500000|2025-07-03 13:48:20|21176.3|21164.3|21175.6|21163.6|21178.1|21166.1|21175.6|21163.6|5
1751550510000|2025-07-03 13:48:30|21176.1|21164.1|21173.8|21161.8|21176.8|21164.8|21173.8|21161.8|42
1751550520000|2025-07-03 13:48:40|21173.1|21161.1|21173.1|21161.1|21173.8|21161.8|21173.1|21161.1|18
1751550530000|2025-07-03 13:48:50|21172.4|21160.4|21174.5|21162.5|21174.5|21162.5|21172.4|21160.4|8
1751550540000|2025-07-03 13:49:00|21175.2|21163.2|21175.2|21163.2|21177|21165|21175.2|21163.2|33
1751550550000|2025-07-03 13:49:10|21174.5|21162.5|21173.2|21161.2|21174.5|21162.5|21170.2|21158.2|14
1751550560000|2025-07-03 13:49:20|21172.7|21160.7|21173.8|21161.8|21174.5|21162.5|21172.7|21160.7|8
1751550570000|2025-07-03 13:49:30|21170.7|21158.7|21170.7|21158.7|21170.7|21158.7|21168.2|21156.2|9
1751550580000|2025-07-03 13:49:40|21168.9|21156.9|21169.6|21157.6|21169.6|21157.6|21168.9|21156.9|7
1751550590000|2025-07-03 13:49:50|21168.9|21156.9|21168.2|21156.2|21168.9|21156.9|21167.7|21155.7|1
1751550600000|2025-07-03 13:50:00|21168.9|21156.9|21172|21160|21172|21160|21168.9|21156.9|1
1751550610000|2025-07-03 13:50:10|||||||||2
1751550620000|2025-07-03 13:50:20|||||||||1
1751550630000|2025-07-03 13:50:30|21168.2|21156.2|21161.3|21149.3|21168.2|21156.2|21161.3|21149.3|12
1751550640000|2025-07-03 13:50:40|21159.3|21147.3|21161.3|21149.3|21163.1|21151.1|21159.3|21147.3|9
1751550650000|2025-07-03 13:50:50|21159.3|21147.3|21159.3|21147.3|21161.8|21149.8|21158.8|21146.8|7
1751550660000|2025-07-03 13:51:00|21161.1|21149.1|21160.4|21148.4|21162.4|21150.4|21160.4|21148.4|6
1751550680000|2025-07-03 13:51:20|21161.7|21149.7|21167.2|21155.2|21167.2|21155.2|21161.7|21149.7|7
1751550690000|2025-07-03 13:51:30|21167.9|21155.9|21167.9|21155.9|21167.9|21155.9|21167.9|21155.9|0
1751550700000|2025-07-03 13:51:40|21168.6|21156.6|21176.5|21164.5|21176.5|21164.5|21168.6|21156.6|10
1751550710000|2025-07-03 13:51:50|21176|21164|21170.3|21158.3|21176|21164|21169.2|21157.2|15
1751550720000|2025-07-03 13:52:00|21171|21159|21171|21159|21171.5|21159.5|21171|21159|4
1751550730000|2025-07-03 13:52:10|21170.3|21158.3|21169|21157|21171|21159|21169|21157|4
1751550740000|2025-07-03 13:52:20|21168.5|21156.5|21163.5|21151.5|21168.5|21156.5|21163.5|21151.5|7
1751550750000|2025-07-03 13:52:30|21164|21152|21162.1|21150.1|21166|21154|21162.1|21150.1|23
1751550760000|2025-07-03 13:52:40|21162.8|21150.8|21164.6|21152.6|21165.3|21153.3|21162.8|21150.8|14
1751550770000|2025-07-03 13:52:50|21168.3|21156.3|21173.7|21161.7|21173.7|21161.7|21167.6|21155.6|4
1751550780000|2025-07-03 13:53:00|21175.7|21163.7|21178.2|21166.2|21180|21168|21175.7|21163.7|14
1751550790000|2025-07-03 13:53:10|21178.7|21166.7|21179.4|21167.4|21180.7|21168.7|21178.2|21166.2|7
1751550800000|2025-07-03 13:53:20|21178.9|21166.9|21176|21164|21178.9|21166.9|21174.2|21162.2|15
1751550810000|2025-07-03 13:53:30|21177.3|21165.3|21176|21164|21177.3|21165.3|21176|21164|6
1751550820000|2025-07-03 13:53:40|21176.7|21164.7|21176|21164|21176.7|21164.7|21174.8|21162.8|5
1751550830000|2025-07-03 13:53:50|21174.8|21162.8|21174.8|21162.8|21176|21164|21174.8|21162.8|0
1751550840000|2025-07-03 13:54:00|21175.5|21163.5|21179.2|21167.2|21179.2|21167.2|21174.8|21162.8|7
1751550850000|2025-07-03 13:54:10|21176.7|21164.7|21176.7|21164.7|21176.7|21164.7|21176.7|21164.7|3
1751550860000|2025-07-03 13:54:20|21177.3|21165.3|21181.7|21169.7|21181.7|21169.7|21177.3|21165.3|7
1751550870000|2025-07-03 13:54:30|21181|21169|21179.2|21167.2|21181|21169|21178.5|21166.5|4
1751550880000|2025-07-03 13:54:40|21179.9|21167.9|21179.8|21167.8|21181|21169|21179.8|21167.8|5
1751550890000|2025-07-03 13:54:50|21181|21169|21181.7|21169.7|21183.5|21171.5|21181|21169|12
1751550900000|2025-07-03 13:55:00|21182.3|21170.3|21180.3|21168.3|21182.3|21170.3|21179.6|21167.6|9
1751550910000|2025-07-03 13:55:10|21178.1|21166.1|21174.8|21162.8|21178.1|21166.1|21174.8|21162.8|27
1751550920000|2025-07-03 13:55:20|21175.3|21163.3|21177.8|21165.8|21177.8|21165.8|21174.8|21162.8|5
1751550930000|2025-07-03 13:55:30|21178.4|21166.4|21179.6|21167.6|21180.3|21168.3|21178.4|21166.4|9
1751550940000|2025-07-03 13:55:40|21178.9|21166.9|21179.6|21167.6|21179.6|21167.6|21178.4|21166.4|3
1751550950000|2025-07-03 13:55:50|21179.1|21167.1|21175.7|21163.7|21179.1|21167.1|21175.7|21163.7|3
1751550960000|2025-07-03 13:56:00|||||||||4
1751550970000|2025-07-03 13:56:10|||||||||6
1751550980000|2025-07-03 13:56:20|||||||||1
1751550990000|2025-07-03 13:56:30|21173.2|21161.2|21170.7|21158.7|21174.5|21162.5|21170.7|21158.7|20
1751551000000|2025-07-03 13:56:40|21169.5|21157.5|21164.5|21152.5|21169.5|21157.5|21163.9|21151.9|48
1751551010000|2025-07-03 13:56:50|21165|21153|21168.2|21156.2|21168.9|21156.9|21165|21153|3
1751551020000|2025-07-03 13:57:00|21167.7|21155.7|21167|21155|21167.7|21155.7|21167|21155|1
1751551030000|2025-07-03 13:57:10|21166.4|21154.4|21165.7|21153.7|21166.4|21154.4|21165.7|21153.7|2
1751551040000|2025-07-03 13:57:20|21163.9|21151.9|21158.9|21146.9|21163.9|21151.9|21158.9|21146.9|19
1751551060000|2025-07-03 13:57:40|||||||||2
1751551070000|2025-07-03 13:57:50|||||||||17
1751551080000|2025-07-03 13:58:00|21156.4|21144.4|21157|21145|21157.7|21145.7|21156.4|21144.4|11
1751551090000|2025-07-03 13:58:10|21157.5|21145.5|21158.2|21146.2|21158.2|21146.2|21157|21145|4
1751551100000|2025-07-03 13:58:20|21158.9|21146.9|21156.4|21144.4|21158.9|21146.9|21155.7|21143.7|25
1751551110000|2025-07-03 13:58:30|21155.7|21143.7|21155|21143|21155.7|21143.7|21155|21143|24
1751551120000|2025-07-03 13:58:40|21154.3|21142.3|21156.8|21144.8|21156.8|21144.8|21154.3|21142.3|5
1751551130000|2025-07-03 13:58:50|21155.6|21143.6|21157.5|21145.5|21157.5|21145.5|21155.6|21143.6|7
1751551140000|2025-07-03 13:59:00|21164.3|21152.3|21165.6|21153.6|21166.3|21154.3|21164.3|21152.3|5
1751551150000|2025-07-03 13:59:10|21164.9|21152.9|21161.1|21149.1|21165.6|21153.6|21159.9|21147.9|8
1751551160000|2025-07-03 13:59:20|21161.8|21149.8|21161.3|21149.3|21162.5|21150.5|21161.3|21149.3|3
1751551170000|2025-07-03 13:59:30|21160.6|21148.6|21161.8|21149.8|21161.8|21149.8|21159.5|21147.5|14
1751551180000|2025-07-03 13:59:40|21165|21153|21164.3|21152.3|21165|21153|21164.3|21152.3|5
1751551190000|2025-07-03 13:59:50|21161.7|21149.7|21162.9|21150.9|21162.9|21150.9|21161.7|21149.7|17
1751551200000|2025-07-03 14:00:00|21164.9|21152.9|21165.6|21153.6|21168.1|21156.1|21163.8|21151.8|19
1751551210000|2025-07-03 14:00:10|21165|21153|21165|21153|21165|21153|21165|21153|7
1751551220000|2025-07-03 14:00:20|21166.1|21154.1|21169.3|21157.3|21169.3|21157.3|21166.1|21154.1|5
1751551230000|2025-07-03 14:00:30|21169.9|21157.9|21166.8|21154.8|21170.6|21158.6|21166.8|21154.8|6
1751551240000|2025-07-03 14:00:40|21166.3|21154.3|21169.2|21157.2|21169.2|21157.2|21165.6|21153.6|25
1751551250000|2025-07-03 14:00:50|21170.4|21158.4|21170.4|21158.4|21170.4|21158.4|21169.2|21157.2|5
1751551260000|2025-07-03 14:01:00|21168.5|21156.5|21169.7|21157.7|21169.7|21157.7|21168.5|21156.5|3
1751551270000|2025-07-03 14:01:10|21169|21157|21169|21157|21169|21157|21169|21157|2
1751551280000|2025-07-03 14:01:20|21169.7|21157.7|21169.7|21157.7|21171.7|21159.7|21169.7|21157.7|11
1751551290000|2025-07-03 14:01:30|21167.9|21155.9|21169.2|21157.2|21169.2|21157.2|21167.9|21155.9|3
1751551300000|2025-07-03 14:01:40|21168.6|21156.6|21170.6|21158.6|21170.6|21158.6|21168.6|21156.6|1
1751551310000|2025-07-03 14:01:50|21171.1|21159.1|21169.3|21157.3|21171.1|21159.1|21168.6|21156.6|9
1751551320000|2025-07-03 14:02:00|21168.6|21156.6|21169.3|21157.3|21169.3|21157.3|21168.6|21156.6|4
1751551330000|2025-07-03 14:02:10|21171.8|21159.8|21162.5|21150.5|21174.3|21162.3|21160|21148|31
1751551340000|2025-07-03 14:02:20|21163.2|21151.2|21165|21153|21165.6|21153.6|21163.2|21151.2|6
1751551350000|2025-07-03 14:02:30|21164.3|21152.3|21170|21158|21170|21158|21164.3|21152.3|5
1751551360000|2025-07-03 14:02:40|21172.1|21160.1|21170.9|21158.9|21172.1|21160.1|21170.9|21158.9|28
1751551370000|2025-07-03 14:02:50|21171.6|21159.6|21167.1|21155.1|21171.6|21159.6|21167.1|21155.1|14
1751551380000|2025-07-03 14:03:00|21168.4|21156.4|21167.8|21155.8|21168.4|21156.4|21167.8|21155.8|4
1751551390000|2025-07-03 14:03:10|21168.4|21156.4|21167.1|21155.1|21168.4|21156.4|21166.4|21154.4|4
1751551400000|2025-07-03 14:03:20|21168.2|21156.2|21168.9|21156.9|21168.9|21156.9|21168.2|21156.2|3
1751551410000|2025-07-03 14:03:30|21170.2|21158.2|21172|21160|21172|21160|21170.2|21158.2|3
1751551420000|2025-07-03 14:03:40|21172.7|21160.7|21172.1|21160.1|21173.2|21161.2|21172.1|21160.1|7
1751551430000|2025-07-03 14:03:50|21172.8|21160.8|21173.9|21161.9|21173.9|21161.9|21172.1|21160.1|2
1751551440000|2025-07-03 14:04:00|21174.6|21162.6|21173.9|21161.9|21174.6|21162.6|21173.9|21161.9|5
1751551450000|2025-07-03 14:04:10|21175.2|21163.2|21177.8|21165.8|21178.4|21166.4|21175.2|21163.2|3
1751551460000|2025-07-03 14:04:20|21177.1|21165.1|21178.5|21166.5|21180.3|21168.3|21177.1|21165.1|8
1751551470000|2025-07-03 14:04:30|21179.1|21167.1|21180.3|21168.3|21181.6|21169.6|21179.1|21167.1|21
1751551480000|2025-07-03 14:04:40|21180.9|21168.9|21176.7|21164.7|21181|21169|21176.7|21164.7|43
1751551490000|2025-07-03 14:04:50|21177.3|21165.3|21176.7|21164.7|21177.3|21165.3|21176.7|21164.7|3
1751551500000|2025-07-03 14:05:00|21177.3|21165.3|21168.5|21156.5|21178|21166|21168.5|21156.5|36
1751551510000|2025-07-03 14:05:10|21167.8|21155.8|21168.4|21156.4|21168.4|21156.4|21167.1|21155.1|18
1751551520000|2025-07-03 14:05:20|21168.9|21156.9|21167.7|21155.7|21169.6|21157.6|21166.4|21154.4|10
1751551530000|2025-07-03 14:05:30|21167|21155|21159.1|21147.1|21167|21155|21158.4|21146.4|6
1751551540000|2025-07-03 14:05:40|21159.6|21147.6|21160.9|21148.9|21160.9|21148.9|21158.4|21146.4|5
1751551550000|2025-07-03 14:05:50|21161.4|21149.4|21160.9|21148.9|21162.8|21150.8|21160.9|21148.9|3
1751551560000|2025-07-03 14:06:00|21159.6|21147.6|21160.9|21148.9|21161.4|21149.4|21159.6|21147.6|3
1751551570000|2025-07-03 14:06:10|21161.6|21149.6|21162.3|21150.3|21162.3|21150.3|21160.3|21148.3|7
1751551580000|2025-07-03 14:06:20|21161.7|21149.7|21162.3|21150.3|21162.3|21150.3|21161.7|21149.7|1
1751551590000|2025-07-03 14:06:30|21163.7|21151.7|21166.7|21154.7|21166.7|21154.7|21163|21151|4
1751551600000|2025-07-03 14:06:40|21166.2|21154.2|21161.7|21149.7|21166.7|21154.7|21161.7|21149.7|5
1751551610000|2025-07-03 14:06:50|21162.8|21150.8|21161.7|21149.7|21164.8|21152.8|21161.7|21149.7|15
1751551620000|2025-07-03 14:07:00|21161|21149|21161.7|21149.7|21163.5|21151.5|21160.5|21148.5|11
1751551650000|2025-07-03 14:07:30|21162.4|21150.4|21161.1|21149.1|21162.4|21150.4|21160.6|21148.6|20
1751551660000|2025-07-03 14:07:40|21161.7|21149.7|21162.4|21150.4|21162.4|21150.4|21161.1|21149.1|2
1751551680000|2025-07-03 14:08:00|21161|21149|21159.2|21147.2|21161|21149|21158.5|21146.5|3
1751551690000|2025-07-03 14:08:10|21161|21149|21166.1|21154.1|21166.7|21154.7|21161|21149|8
1751551700000|2025-07-03 14:08:20|21165.4|21153.4|21166.7|21154.7|21166.7|21154.7|21165.4|21153.4|0
1751551710000|2025-07-03 14:08:30|21167.2|21155.2|21167.2|21155.2|21167.2|21155.2|21167.2|21155.2|1
1751551720000|2025-07-03 14:08:40|21166.7|21154.7|21169.2|21157.2|21169.2|21157.2|21166.7|21154.7|2
1751551730000|2025-07-03 14:08:50|21167.9|21155.9|21169.2|21157.2|21169.2|21157.2|21167.9|21155.9|4
1751551740000|2025-07-03 14:09:00|21168.6|21156.6|21168.6|21156.6|21168.6|21156.6|21168.6|21156.6|4
1751551750000|2025-07-03 14:09:10|21168.1|21156.1|21169.2|21157.2|21169.2|21157.2|21168.1|21156.1|3
1751551760000|2025-07-03 14:09:20|21167.4|21155.4|21167.4|21155.4|21167.4|21155.4|21167.4|21155.4|1
1751551770000|2025-07-03 14:09:30|21166.8|21154.8|21164.9|21152.9|21166.8|21154.8|21164.9|21152.9|1
1751551780000|2025-07-03 14:09:40|21163.6|21151.6|21167.4|21155.4|21167.4|21155.4|21163.6|21151.6|6
1751551790000|2025-07-03 14:09:50|21167.9|21155.9|21167.9|21155.9|21167.9|21155.9|21167.9|21155.9|4
1751551800000|2025-07-03 14:10:00|21168.5|21156.5|21171.7|21159.7|21172.4|21160.4|21168.5|21156.5|7
1751551810000|2025-07-03 14:10:10|||||||||1
1751551820000|2025-07-03 14:10:20|21171|21159|21171|21159|21171|21159|21171|21159|0
1751551830000|2025-07-03 14:10:30|21170.4|21158.4|21171.7|21159.7|21171.7|21159.7|21169.7|21157.7|14
1751551840000|2025-07-03 14:10:40|21171|21159|21171|21159|21171.7|21159.7|21171|21159|2
1751551850000|2025-07-03 14:10:50|21171.7|21159.7|21171.7|21159.7|21171.7|21159.7|21171.7|21159.7|0
1751551870000|2025-07-03 14:11:10|21171|21159|21171.7|21159.7|21171.7|21159.7|21171|21159|0
1751551880000|2025-07-03 14:11:20|||||||||1
1751551890000|2025-07-03 14:11:30|||||||||3
1751551900000|2025-07-03 14:11:40|21171|21159|21170.4|21158.4|21171|21159|21170.4|21158.4|2
1751551910000|2025-07-03 14:11:50|21169.9|21157.9|21177.8|21165.8|21177.8|21165.8|21169.9|21157.9|28
1751551920000|2025-07-03 14:12:00|21177.2|21165.2|21174.2|21162.2|21177.8|21165.8|21173.3|21161.3|24
1751551930000|2025-07-03 14:12:10|21176.3|21164.3|21174.2|21162.2|21176.3|21164.3|21174.2|21162.2|4
1751551950000|2025-07-03 14:12:30|21177.2|21165.2|21177.2|21165.2|21177.2|21165.2|21177.2|21165.2|9
1751551960000|2025-07-03 14:12:40|21176.7|21164.7|21176.7|21164.7|21177.2|21165.2|21176.7|21164.7|3
1751551970000|2025-07-03 14:12:50|21176|21164|21176|21164|21176|21164|21176|21164|3
1751551980000|2025-07-03 14:13:00|21176.7|21164.7|21177.2|21165.2|21177.2|21165.2|21176.7|21164.7|3
1751551990000|2025-07-03 14:13:10|21176.7|21164.7|21176|21164|21176.7|21164.7|21176|21164|2
1751552000000|2025-07-03 14:13:20|21176.7|21164.7|21170.4|21158.4|21177.2|21165.2|21170.4|21158.4|4
1751552010000|2025-07-03 14:13:30|21171|21159|21174.2|21162.2|21174.2|21162.2|21171|21159|1
1751552020000|2025-07-03 14:13:40|21177.2|21165.2|21177.2|21165.2|21177.2|21165.2|21177.2|21165.2|19
1751552030000|2025-07-03 14:13:50|21177.9|21165.9|21177.9|21165.9|21177.9|21165.9|21177.9|21165.9|0
1751552040000|2025-07-03 14:14:00|21178.5|21166.5|21178.5|21166.5|21178.5|21166.5|21178.5|21166.5|0
1751552050000|2025-07-03 14:14:10|21179.2|21167.2|21179.2|21167.2|21179.2|21167.2|21179.2|21167.2|1
1751552060000|2025-07-03 14:14:20|21182.4|21170.4|21182.4|21170.4|21182.4|21170.4|21182.4|21170.4|1
1751552070000|2025-07-03 14:14:30|21184.2|21172.2|21184.2|21172.2|21184.2|21172.2|21183.5|21171.5|17
1751552080000|2025-07-03 14:14:40|21183.5|21171.5|21183.5|21171.5|21184.2|21172.2|21183.5|21171.5|1
1751552090000|2025-07-03 14:14:50|21184.2|21172.2|21183.5|21171.5|21184.2|21172.2|21183.5|21171.5|1
1751552100000|2025-07-03 14:15:00|21184.2|21172.2|21182.9|21170.9|21184.2|21172.2|21181.7|21169.7|7
1751552110000|2025-07-03 14:15:10|21182.4|21170.4|21182.4|21170.4|21182.4|21170.4|21180.6|21168.6|12
1751552120000|2025-07-03 14:15:20|21183.6|21171.6|21183.1|21171.1|21184.3|21172.3|21183.1|21171.1|1
1751552130000|2025-07-03 14:15:30|21184.2|21172.2|21184.2|21172.2|21184.9|21172.9|21184.2|21172.2|5
1751552140000|2025-07-03 14:15:40|21184.9|21172.9|21190|21178|21195.6|21183.6|21184.9|21172.9|7
1751552150000|2025-07-03 14:15:50|21190.6|21178.6|21184.3|21172.3|21190.6|21178.6|21183.1|21171.1|21
1751552160000|2025-07-03 14:16:00|21181.8|21169.8|21182.2|21170.2|21184.2|21172.2|21180.6|21168.6|8
1751552170000|2025-07-03 14:16:10|21182.9|21170.9|21182.4|21170.4|21183.5|21171.5|21181.7|21169.7|2
1751552180000|2025-07-03 14:16:20|21181.1|21169.1|21172.4|21160.4|21181.1|21169.1|21172.4|21160.4|12
1751552190000|2025-07-03 14:16:30|21173.1|21161.1|21176.7|21164.7|21176.7|21164.7|21172.4|21160.4|8
1751552200000|2025-07-03 14:16:40|21177.2|21165.2|21173.6|21161.6|21177.2|21165.2|21172.4|21160.4|11
1751552210000|2025-07-03 14:16:50|21174.2|21162.2|21176.1|21164.1|21176.8|21164.8|21173.6|21161.6|12
1751552220000|2025-07-03 14:17:00|21175.6|21163.6|21177.4|21165.4|21178.1|21166.1|21175.6|21163.6|4
1751552230000|2025-07-03 14:17:10|21176.7|21164.7|21187.5|21175.5|21187.5|21175.5|21176.1|21164.1|15
1751552240000|2025-07-03 14:17:20|21188.2|21176.2|21187.5|21175.5|21188.2|21176.2|21186.3|21174.3|3
1751552250000|2025-07-03 14:17:30|21187|21175|21185.6|21173.6|21187|21175|21185|21173|7
1751552260000|2025-07-03 14:17:40|21185|21173|21189.3|21177.3|21189.3|21177.3|21185|21173|8
1751552270000|2025-07-03 14:17:50|21188.8|21176.8|21192.4|21180.4|21193.1|21181.1|21188.8|21176.8|2
1751552280000|2025-07-03 14:18:00|21193.1|21181.1|21193.6|21181.6|21197.5|21185.5|21193.1|21181.1|14
1751552290000|2025-07-03 14:18:10|21194.3|21182.3|21190|21178|21194.3|21182.3|21190|21178|3
1751552300000|2025-07-03 14:18:20|21189.3|21177.3|21188.1|21176.1|21189.3|21177.3|21188.1|21176.1|0
1751552310000|2025-07-03 14:18:30|21187.4|21175.4|21188.6|21176.6|21189.9|21177.9|21187.4|21175.4|6
1751552320000|2025-07-03 14:18:40|21189.9|21177.9|21188.6|21176.6|21189.9|21177.9|21188.6|21176.6|1
1751552330000|2025-07-03 14:18:50|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|21186.7|21174.7|7
1751552340000|2025-07-03 14:19:00|21188.1|21176.1|21188.1|21176.1|21188.1|21176.1|21188.1|21176.1|6
1751552350000|2025-07-03 14:19:10|21187.4|21175.4|21188.1|21176.1|21188.1|21176.1|21187.4|21175.4|1
1751552360000|2025-07-03 14:19:20|21186.3|21174.3|21187.5|21175.5|21187.5|21175.5|21186.3|21174.3|8
1751552370000|2025-07-03 14:19:30|21188.1|21176.1|21188.1|21176.1|21188.1|21176.1|21188.1|21176.1|4
1751552380000|2025-07-03 14:19:40|21189.5|21177.5|21190.6|21178.6|21190.6|21178.6|21189.5|21177.5|4
1751552390000|2025-07-03 14:19:50|21193.6|21181.6|21196.1|21184.1|21196.3|21184.3|21193.6|21181.6|17
1751552400000|2025-07-03 14:20:00|21195.6|21183.6|21195.6|21183.6|21195.6|21183.6|21195.6|21183.6|0
1751552410000|2025-07-03 14:20:10|21194.9|21182.9|21193.6|21181.6|21194.9|21182.9|21188.6|21176.6|9
1751552420000|2025-07-03 14:20:20|21192.9|21180.9|21192.4|21180.4|21192.9|21180.9|21192.4|21180.4|0
1751552430000|2025-07-03 14:20:30|21192.9|21180.9|21193.6|21181.6|21193.6|21181.6|21192.4|21180.4|3
1751552440000|2025-07-03 14:20:40|21192.4|21180.4|21194.2|21182.2|21194.2|21182.2|21191.1|21179.1|3
1751552450000|2025-07-03 14:20:50|21192.2|21180.2|21191.1|21179.1|21193.6|21181.6|21191.1|21179.1|2
1751552460000|2025-07-03 14:21:00|21193.6|21181.6|21194.2|21182.2|21194.2|21182.2|21193.6|21181.6|8
1751552470000|2025-07-03 14:21:10|21194.7|21182.7|21189.7|21177.7|21196.5|21184.5|21189.7|21177.7|33
1751552480000|2025-07-03 14:21:20|21191.1|21179.1|21189.1|21177.1|21191.1|21179.1|21189.1|21177.1|1
1751552490000|2025-07-03 14:21:30|21187.9|21175.9|21191.6|21179.6|21191.6|21179.6|21187.9|21175.9|3
1751552500000|2025-07-03 14:21:40|21190.4|21178.4|21190.4|21178.4|21190.4|21178.4|21190.4|21178.4|1
1751552510000|2025-07-03 14:21:50|21191.1|21179.1|21189.1|21177.1|21191.1|21179.1|21187.9|21175.9|3
1751552520000|2025-07-03 14:22:00|21189.8|21177.8|21189.7|21177.7|21191.6|21179.6|21189.1|21177.1|4
1751552530000|2025-07-03 14:22:10|21189.1|21177.1|21187.3|21175.3|21189.1|21177.1|21187.3|21175.3|3
1751552540000|2025-07-03 14:22:20|21187.9|21175.9|21187.9|21175.9|21187.9|21175.9|21187.3|21175.3|3
1751552550000|2025-07-03 14:22:30|21188.4|21176.4|21187.3|21175.3|21188.4|21176.4|21187.3|21175.3|1
1751552570000|2025-07-03 14:22:50|21187.9|21175.9|21187.3|21175.3|21187.9|21175.9|21187.3|21175.3|4
1751552580000|2025-07-03 14:23:00|21187.9|21175.9|21186.6|21174.6|21190.4|21178.4|21186.6|21174.6|9
1751552590000|2025-07-03 14:23:10|21186.1|21174.1|21187.3|21175.3|21187.3|21175.3|21186.1|21174.1|0
1751552600000|2025-07-03 14:23:20|21184.8|21172.8|21184.8|21172.8|21184.8|21172.8|21184.8|21172.8|6
1751552610000|2025-07-03 14:23:30|21184.1|21172.1|21186.8|21174.8|21187.5|21175.5|21181.6|21169.6|13
1751552620000|2025-07-03 14:23:40|21186.1|21174.1|21186.1|21174.1|21186.1|21174.1|21184.8|21172.8|0
1751552630000|2025-07-03 14:23:50|21186.8|21174.8|21187.3|21175.3|21187.3|21175.3|21186.8|21174.8|3
1751552640000|2025-07-03 14:24:00|21188|21176|21187.3|21175.3|21188|21176|21187.3|21175.3|1
1751552650000|2025-07-03 14:24:10|21184.1|21172.1|21183.4|21171.4|21185.5|21173.5|21183.4|21171.4|5
1751552660000|2025-07-03 14:24:20|21182.3|21170.3|21182.9|21170.9|21183.4|21171.4|21182.3|21170.3|9
1751552670000|2025-07-03 14:24:30|21181.1|21169.1|21182.2|21170.2|21183.4|21171.4|21179.1|21167.1|8
1751552680000|2025-07-03 14:24:40|21182.9|21170.9|21182.9|21170.9|21182.9|21170.9|21182.9|21170.9|1
1751552690000|2025-07-03 14:24:50|21183.4|21171.4|21183.4|21171.4|21183.4|21171.4|21182.3|21170.3|5
1751552700000|2025-07-03 14:25:00|21181.6|21169.6|21179.1|21167.1|21181.6|21169.6|21178.4|21166.4|6
1751552710000|2025-07-03 14:25:10|21182.6|21170.6|21185.4|21173.4|21186.6|21174.6|21182.6|21170.6|8
1751552720000|2025-07-03 14:25:20|21186.1|21174.1|21185.4|21173.4|21186.6|21174.6|21185.4|21173.4|0
1751552730000|2025-07-03 14:25:30|21184.8|21172.8|21182.2|21170.2|21184.8|21172.8|21182.2|21170.2|4
1751552740000|2025-07-03 14:25:40|21183.4|21171.4|21179.7|21167.7|21183.4|21171.4|21178.4|21166.4|5
1751552750000|2025-07-03 14:25:50|21181.6|21169.6|21180.4|21168.4|21181.6|21169.6|21179.7|21167.7|0
1751552760000|2025-07-03 14:26:00|21179.7|21167.7|21181.6|21169.6|21181.6|21169.6|21179.7|21167.7|2
1751552770000|2025-07-03 14:26:10|21182.2|21170.2|21184.7|21172.7|21184.7|21172.7|21175.8|21163.8|24
1751552790000|2025-07-03 14:26:30|21185.2|21173.2|21182.2|21170.2|21185.9|21173.9|21182.2|21170.2|2
1751552800000|2025-07-03 14:26:40|21182.9|21170.9|21182.9|21170.9|21182.9|21170.9|21182.9|21170.9|0
1751552810000|2025-07-03 14:26:50|21182.2|21170.2|21182.9|21170.9|21183.4|21171.4|21182.2|21170.2|1
1751552820000|2025-07-03 14:27:00|21182.2|21170.2|21179.7|21167.7|21182.2|21170.2|21179.1|21167.1|4
1751552830000|2025-07-03 14:27:10|21179.1|21167.1|21185.4|21173.4|21185.4|21173.4|21177.7|21165.7|15
1751552840000|2025-07-03 14:27:20|21185.9|21173.9|21187.3|21175.3|21187.3|21175.3|21185.9|21173.9|1
1751552850000|2025-07-03 14:27:30|21186.1|21174.1|21186.6|21174.6|21187.3|21175.3|21186.1|21174.1|3
1751552860000|2025-07-03 14:27:40|21185.5|21173.5|21184.1|21172.1|21185.5|21173.5|21182.9|21170.9|4
1751552870000|2025-07-03 14:27:50|21183.6|21171.6|21183.6|21171.6|21184.1|21172.1|21182.9|21170.9|0
1751552880000|2025-07-03 14:28:00|21184.1|21172.1|21183.6|21171.6|21186.6|21174.6|21183.6|21171.6|5
1751552890000|2025-07-03 14:28:10|21184.1|21172.1|21183.6|21171.6|21184.1|21172.1|21183.6|21171.6|2
1751552900000|2025-07-03 14:28:20|21182.3|21170.3|21181.6|21169.6|21182.3|21170.3|21181.6|21169.6|0
1751552930000|2025-07-03 14:28:50|||||||||1
1751552940000|2025-07-03 14:29:00|21180.5|21168.5|21174.5|21162.5|21180.5|21168.5|21174.5|21162.5|32
1751552950000|2025-07-03 14:29:10|21178.4|21166.4|21179.7|21167.7|21180.4|21168.4|21176.6|21164.6|22
1751552960000|2025-07-03 14:29:20|21179.1|21167.1|21179.1|21167.1|21179.7|21167.7|21179.1|21167.1|1
1751552970000|2025-07-03 14:29:30|21178.4|21166.4|21177.2|21165.2|21178.4|21166.4|21176.6|21164.6|4
1751552980000|2025-07-03 14:29:40|21176.6|21164.6|21177.2|21165.2|21177.2|21165.2|21176.6|21164.6|3
1751552990000|2025-07-03 14:29:50|21176.6|21164.6|21176.5|21164.5|21176.6|21164.6|21175.9|21163.9|6
1751553000000|2025-07-03 14:30:00|21175.9|21163.9|21179.5|21167.5|21179.5|21167.5|21175.9|21163.9|2
1751553010000|2025-07-03 14:30:10|21180.2|21168.2|21189|21177|21190.2|21178.2|21180.2|21168.2|29
1751553020000|2025-07-03 14:30:20|21188.4|21176.4|21186.5|21174.5|21188.4|21176.4|21186.5|21174.5|1
1751553030000|2025-07-03 14:30:30|21189.5|21177.5|21189.5|21177.5|21189.5|21177.5|21189.5|21177.5|15
1751553040000|2025-07-03 14:30:40|21188.3|21176.3|21188.3|21176.3|21188.3|21176.3|21188.3|21176.3|2
1751553050000|2025-07-03 14:30:50|21189.5|21177.5|21188.3|21176.3|21189.5|21177.5|21188.3|21176.3|3
1751553070000|2025-07-03 14:31:10|21188.8|21176.8|21190.8|21178.8|21190.8|21178.8|21188.8|21176.8|11
1751553080000|2025-07-03 14:31:20|21191.3|21179.3|21191.3|21179.3|21191.3|21179.3|21191.3|21179.3|3
1751553090000|2025-07-03 14:31:30|21187.7|21175.7|21187|21175|21187.7|21175.7|21186.3|21174.3|4
1751553100000|2025-07-03 14:31:40|21185.8|21173.8|21186.3|21174.3|21187|21175|21185.8|21173.8|0
1751553110000|2025-07-03 14:31:50|21187|21175|21187|21175|21187|21175|21187|21175|1
1751553120000|2025-07-03 14:32:00|21186.3|21174.3|21185.8|21173.8|21186.3|21174.3|21185.8|21173.8|3
1751553130000|2025-07-03 14:32:10|21185.2|21173.2|21183.8|21171.8|21185.2|21173.2|21183.8|21171.8|19
1751553140000|2025-07-03 14:32:20|21182|21170|21182.6|21170.6|21183.3|21171.3|21182|21170|78
1751553150000|2025-07-03 14:32:30|21183.1|21171.1|21181.3|21169.3|21183.1|21171.1|21181.3|21169.3|3
1751553170000|2025-07-03 14:32:50|21180.6|21168.6|21170.6|21158.6|21180.6|21168.6|21169.4|21157.4|49
1751553180000|2025-07-03 14:33:00|21170.1|21158.1|21169.4|21157.4|21170.1|21158.1|21169.4|21157.4|4
1751553190000|2025-07-03 14:33:10|21168.8|21156.8|21174.2|21162.2|21174.9|21162.9|21168.8|21156.8|13
1751553200000|2025-07-03 14:33:20|21175.5|21163.5|21176.7|21164.7|21176.7|21164.7|21175.5|21163.5|7
1751553210000|2025-07-03 14:33:30|21176|21164|21176|21164|21176|21164|21176|21164|0
1751553220000|2025-07-03 14:33:40|21176.7|21164.7|21176.7|21164.7|21176.7|21164.7|21176.7|21164.7|1
1751553230000|2025-07-03 14:33:50|21176|21164|21176|21164|21176.7|21164.7|21176|21164|0
1751553240000|2025-07-03 14:34:00|21172.2|21160.2|21174|21162|21174.7|21162.7|21171.5|21159.5|10
1751553250000|2025-07-03 14:34:10|21175.3|21163.3|21173.5|21161.5|21175.3|21163.3|21173.5|21161.5|1
1751553260000|2025-07-03 14:34:20|21171.7|21159.7|21171|21159|21171.7|21159.7|21171|21159|8
1751553270000|2025-07-03 14:34:30|21169.9|21157.9|21166.7|21154.7|21169.9|21157.9|21166.7|21154.7|3
1751553280000|2025-07-03 14:34:40|21171|21159|21173.5|21161.5|21173.5|21161.5|21171|21159|12
1751553290000|2025-07-03 14:34:50|21174.2|21162.2|21175.4|21163.4|21176|21164|21174|21162|3
1751553300000|2025-07-03 14:35:00|21174|21162|21173.5|21161.5|21174.7|21162.7|21173.5|21161.5|1
1751553320000|2025-07-03 14:35:20|21172.9|21160.9|21174.7|21162.7|21174.7|21162.7|21172.9|21160.9|5
1751553340000|2025-07-03 14:35:40|21175.3|21163.3|21174.2|21162.2|21176.7|21164.7|21174.2|21162.2|4
1751553350000|2025-07-03 14:35:50|21177.2|21165.2|21177.2|21165.2|21177.8|21165.8|21177.2|21165.2|3
1751553360000|2025-07-03 14:36:00|21176.7|21164.7|21173.5|21161.5|21177.2|21165.2|21172.9|21160.9|4
1751553370000|2025-07-03 14:36:10|21174.2|21162.2|21178.5|21166.5|21178.5|21166.5|21174.2|21162.2|4
1751553380000|2025-07-03 14:36:20|21177.4|21165.4|21177.4|21165.4|21177.4|21165.4|21177.4|21165.4|26
1751553410000|2025-07-03 14:36:50|21178.1|21166.1|21173.8|21161.8|21178.1|21166.1|21173.8|21161.8|16
1751553420000|2025-07-03 14:37:00|21175|21163|21175|21163|21175|21163|21174.3|21162.3|2
1751553430000|2025-07-03 14:37:10|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|0
1751553450000|2025-07-03 14:37:30|21176.3|21164.3|21177.5|21165.5|21177.5|21165.5|21176.3|21164.3|6
1751553460000|2025-07-03 14:37:40|21176.3|21164.3|21176.3|21164.3|21176.3|21164.3|21176.3|21164.3|3
1751553480000|2025-07-03 14:38:00|21175.6|21163.6|21171.3|21159.3|21175.6|21163.6|21171.3|21159.3|5
1751553490000|2025-07-03 14:38:10|21169.5|21157.5|21171.3|21159.3|21171.3|21159.3|21169.5|21157.5|4
1751553500000|2025-07-03 14:38:20|21172|21160|21171.8|21159.8|21173.2|21161.2|21171.8|21159.8|9
1751553510000|2025-07-03 14:38:30|21173.2|21161.2|21173.8|21161.8|21173.8|21161.8|21173.2|21161.2|1
1751553520000|2025-07-03 14:38:40|21171.3|21159.3|21171.3|21159.3|21171.3|21159.3|21171.3|21159.3|3
1751553530000|2025-07-03 14:38:50|21170.6|21158.6|21168.8|21156.8|21170.7|21158.7|21167.7|21155.7|27
1751553540000|2025-07-03 14:39:00|21170.2|21158.2|21169.5|21157.5|21170.2|21158.2|21168.2|21156.2|1
1751553550000|2025-07-03 14:39:10|21168.4|21156.4|21170.9|21158.9|21170.9|21158.9|21168.4|21156.4|32
1751553560000|2025-07-03 14:39:20|21169.6|21157.6|21170.9|21158.9|21170.9|21158.9|21169.6|21157.6|4
1751553570000|2025-07-03 14:39:30|21169.1|21157.1|21168.4|21156.4|21169.1|21157.1|21168.4|21156.4|9
1751553580000|2025-07-03 14:39:40|21169.6|21157.6|21170.9|21158.9|21170.9|21158.9|21169.1|21157.1|4
1751553590000|2025-07-03 14:39:50|21174.1|21162.1|21176|21164|21176.6|21164.6|21174.1|21162.1|7
1751553600000|2025-07-03 14:40:00|21175.3|21163.3|21174.1|21162.1|21176|21164|21174.1|21162.1|1
1751553620000|2025-07-03 14:40:20|21173.4|21161.4|21174.1|21162.1|21174.1|21162.1|21173.4|21161.4|1
1751553630000|2025-07-03 14:40:30|21176|21164|21176|21164|21176|21164|21176|21164|2
1751553660000|2025-07-03 14:41:00|21176.7|21164.7|21174.2|21162.2|21176.7|21164.7|21174.2|21162.2|4
1751553670000|2025-07-03 14:41:10|21174.8|21162.8|21174.2|21162.2|21175.5|21163.5|21174.2|21162.2|2
1751553680000|2025-07-03 14:41:20|21175.5|21163.5|21167.3|21155.3|21175.5|21163.5|21167.3|21155.3|6
1751553690000|2025-07-03 14:41:30|21168|21156|21166.6|21154.6|21168|21156|21166.6|21154.6|9
1751553700000|2025-07-03 14:41:40|21168.4|21156.4|21169.1|21157.1|21169.1|21157.1|21168.4|21156.4|3
1751553720000|2025-07-03 14:42:00|21169.6|21157.6|21171.6|21159.6|21171.6|21159.6|21169.6|21157.6|5
1751553730000|2025-07-03 14:42:10|21172.1|21160.1|21174.1|21162.1|21174.1|21162.1|21172.1|21160.1|1
1751553740000|2025-07-03 14:42:20|21173.4|21161.4|21174.1|21162.1|21174.1|21162.1|21173.4|21161.4|1
1751553750000|2025-07-03 14:42:30|21173.4|21161.4|21174.1|21162.1|21174.1|21162.1|21173.4|21161.4|0
1751553760000|2025-07-03 14:42:40|21173.4|21161.4|21173.4|21161.4|21173.4|21161.4|21173.4|21161.4|0
1751553770000|2025-07-03 14:42:50|21171.6|21159.6|21169.6|21157.6|21171.6|21159.6|21167.8|21155.8|7
1751553780000|2025-07-03 14:43:00|||||||||2
1751553790000|2025-07-03 14:43:10|21169.1|21157.1|21169.1|21157.1|21169.1|21157.1|21169.1|21157.1|1
1751553800000|2025-07-03 14:43:20|21171.6|21159.6|21173.4|21161.4|21174.1|21162.1|21171.6|21159.6|10
1751553810000|2025-07-03 14:43:30|21174.1|21162.1|21178.2|21166.2|21179.6|21167.6|21173.4|21161.4|7
1751553820000|2025-07-03 14:43:40|21180.2|21168.2|21180.2|21168.2|21180.2|21168.2|21180.2|21168.2|0
1751553830000|2025-07-03 14:43:50|21179.1|21167.1|21184.5|21172.5|21185.2|21173.2|21177.7|21165.7|15
1751553840000|2025-07-03 14:44:00|21185.2|21173.2|21180.2|21168.2|21185.2|21173.2|21180.2|21168.2|11
1751553850000|2025-07-03 14:44:10|||||||||1
1751553860000|2025-07-03 14:44:20|21180.9|21168.9|21180.2|21168.2|21180.9|21168.9|21180.2|21168.2|0
1751553870000|2025-07-03 14:44:30|21183.9|21171.9|21183.8|21171.8|21184.6|21172.6|21182|21170|2
1751553880000|2025-07-03 14:44:40|21184.5|21172.5|21182.7|21170.7|21184.5|21172.5|21182.7|21170.7|3
1751553890000|2025-07-03 14:44:50|21180.7|21168.7|21180.7|21168.7|21180.7|21168.7|21180.7|21168.7|4
1751553900000|2025-07-03 14:45:00|21181.4|21169.4|21183.2|21171.2|21184.6|21172.6|21181.4|21169.4|8
1751553910000|2025-07-03 14:45:10|21182.7|21170.7|21182|21170|21185.2|21173.2|21182|21170|7
1751553920000|2025-07-03 14:45:20|21182.7|21170.7|21180.7|21168.7|21182.7|21170.7|21180.7|21168.7|2
1751553930000|2025-07-03 14:45:30|21180.2|21168.2|21180.2|21168.2|21180.2|21168.2|21180.2|21168.2|1
1751553940000|2025-07-03 14:45:40|21178.4|21166.4|21177.7|21165.7|21178.4|21166.4|21177.7|21165.7|1
1751553960000|2025-07-03 14:46:00|21177|21165|21172.7|21160.7|21177|21165|21172.7|21160.7|9
1751553970000|2025-07-03 14:46:10|21173.9|21161.9|21172.7|21160.7|21173.9|21161.9|21172.7|21160.7|2
1751553980000|2025-07-03 14:46:20|21173.2|21161.2|21173.2|21161.2|21173.8|21161.8|21173.2|21161.2|2
1751553990000|2025-07-03 14:46:30|21172.7|21160.7|21171.8|21159.8|21175.2|21163.2|21171.8|21159.8|2
1751554000000|2025-07-03 14:46:40|21172.4|21160.4|21173.1|21161.1|21173.1|21161.1|21171.8|21159.8|12
1751554010000|2025-07-03 14:46:50|21174.3|21162.3|21174.3|21162.3|21174.3|21162.3|21174.3|21162.3|1
1751554020000|2025-07-03 14:47:00|21173.8|21161.8|21175.6|21163.6|21175.6|21163.6|21173.8|21161.8|0
1751554060000|2025-07-03 14:47:40|21176.3|21164.3|21178|21166|21178|21166|21176.3|21164.3|8
1751554070000|2025-07-03 14:47:50|21177.3|21165.3|21177.3|21165.3|21177.3|21165.3|21176.1|21164.1|7
1751554080000|2025-07-03 14:48:00|21176.6|21164.6|21177.3|21165.3|21177.3|21165.3|21176.6|21164.6|0
1751554090000|2025-07-03 14:48:10|21176.6|21164.6|21180.5|21168.5|21181.8|21169.8|21176.6|21164.6|6
1751554100000|2025-07-03 14:48:20|21181.8|21169.8|21182.5|21170.5|21183.7|21171.7|21181.2|21169.2|19
1751554110000|2025-07-03 14:48:30|21183.2|21171.2|21183.7|21171.7|21184.4|21172.4|21183.2|21171.2|18
1751554130000|2025-07-03 14:48:50|21186.2|21174.2|21188|21176|21188|21176|21186.2|21174.2|5
1751554140000|2025-07-03 14:49:00|21191.9|21179.9|21191.9|21179.9|21191.9|21179.9|21191.9|21179.9|3
1751554150000|2025-07-03 14:49:10|21191.2|21179.2|21187.5|21175.5|21191.2|21179.2|21187.5|21175.5|11
1751554160000|2025-07-03 14:49:20|21186.8|21174.8|21188.2|21176.2|21188.2|21176.2|21186.8|21174.8|0
1751554170000|2025-07-03 14:49:30|21187.5|21175.5|21186.9|21174.9|21187.5|21175.5|21186.9|21174.9|1
1751554180000|2025-07-03 14:49:40|21187.6|21175.6|21187.6|21175.6|21187.6|21175.6|21186.9|21174.9|25
1751554190000|2025-07-03 14:49:50|21185.8|21173.8|21189|21177|21189|21177|21184|21172|12
1751554210000|2025-07-03 14:50:10|21189.6|21177.6|21188.9|21176.9|21189.7|21177.7|21188.3|21176.3|22
1751554220000|2025-07-03 14:50:20|21189.4|21177.4|21191.4|21179.4|21191.4|21179.4|21189.4|21177.4|2
1751554230000|2025-07-03 14:50:30|21192.1|21180.1|21190.1|21178.1|21192.1|21180.1|21190.1|21178.1|1
1751554240000|2025-07-03 14:50:40|21188.3|21176.3|21188.9|21176.9|21189.6|21177.6|21187.6|21175.6|6
1751554250000|2025-07-03 14:50:50|21189.6|21177.6|21196.5|21184.5|21196.9|21184.9|21189.6|21177.6|12
1751554260000|2025-07-03 14:51:00|21195.8|21183.8|21197.1|21185.1|21197.1|21185.1|21195.8|21183.8|1
1751554270000|2025-07-03 14:51:10|21197.6|21185.6|21195.8|21183.8|21197.6|21185.6|21195.8|21183.8|3
1751554280000|2025-07-03 14:51:20|21196.4|21184.4|21196.4|21184.4|21196.4|21184.4|21196.4|21184.4|1
1751554290000|2025-07-03 14:51:30|21195.1|21183.1|21195.1|21183.1|21195.1|21183.1|21195.1|21183.1|2
1751554300000|2025-07-03 14:51:40|21195.7|21183.7|21195.1|21183.1|21196.4|21184.4|21195.1|21183.1|2
1751554310000|2025-07-03 14:51:50|21195.7|21183.7|21193.2|21181.2|21195.7|21183.7|21193.2|21181.2|6
1751554320000|2025-07-03 14:52:00|21192.6|21180.6|21192.6|21180.6|21192.6|21180.6|21192.6|21180.6|0
1751554340000|2025-07-03 14:52:20|||||||||1
1751554360000|2025-07-03 14:52:40|21190.1|21178.1|21187.1|21175.1|21190.1|21178.1|21187.1|21175.1|8
1751554370000|2025-07-03 14:52:50|21187.6|21175.6|21186.5|21174.5|21187.6|21175.6|21185.4|21173.4|30
1751554380000|2025-07-03 14:53:00|21187.2|21175.2|21188.3|21176.3|21188.3|21176.3|21187.2|21175.2|3
1751554390000|2025-07-03 14:53:10|21189|21177|21191.5|21179.5|21191.5|21179.5|21189|21177|1
1751554410000|2025-07-03 14:53:30|21192.8|21180.8|21192.8|21180.8|21192.8|21180.8|21192.2|21180.2|1
1751554420000|2025-07-03 14:53:40|21192.2|21180.2|21195.8|21183.8|21195.8|21183.8|21192.2|21180.2|10
1751554430000|2025-07-03 14:53:50|21196.5|21184.5|21197.8|21185.8|21197.8|21185.8|21196.5|21184.5|3
1751554440000|2025-07-03 14:54:00|21198.5|21186.5|21196.5|21184.5|21198.5|21186.5|21196.5|21184.5|0
1751554450000|2025-07-03 14:54:10|21195.8|21183.8|21195.8|21183.8|21195.8|21183.8|21195.8|21183.8|1
1751554460000|2025-07-03 14:54:20|21196.5|21184.5|21196|21184|21196.5|21184.5|21195.3|21183.3|2
1751554470000|2025-07-03 14:54:30|21196.5|21184.5|21204.6|21192.6|21206|21194|21196.5|21184.5|30
1751554480000|2025-07-03 14:54:40|21204|21192|21207.2|21195.2|21207.2|21195.2|21203.3|21191.3|13
1751554490000|2025-07-03 14:54:50|21205.3|21193.3|21205.8|21193.8|21205.8|21193.8|21205.3|21193.3|3
1751554500000|2025-07-03 14:55:00|21201.5|21189.5|21197.1|21185.1|21201.5|21189.5|21197.1|21185.1|10
1751554510000|2025-07-03 14:55:10|21197.6|21185.6|21197.6|21185.6|21197.6|21185.6|21197.6|21185.6|10
1751554520000|2025-07-03 14:55:20|21199.4|21187.4|21199.4|21187.4|21199.4|21187.4|21199.4|21187.4|2
1751554530000|2025-07-03 14:55:30|21200.1|21188.1|21194.6|21182.6|21204|21192|21194.6|21182.6|67
1751554540000|2025-07-03 14:55:40|21194|21182|21196.2|21184.2|21196.4|21184.4|21194|21182|32
1751554580000|2025-07-03 14:56:20|||||||||1
1751554600000|2025-07-03 14:56:40|21193.7|21181.7|21193.7|21181.7|21193.7|21181.7|21193.7|21181.7|8
1751554620000|2025-07-03 14:57:00|21194.3|21182.3|21198.7|21186.7|21199.3|21187.3|21194.3|21182.3|20
1751554630000|2025-07-03 14:57:10|21196.2|21184.2|21196.2|21184.2|21196.2|21184.2|21195.5|21183.5|2
1751554640000|2025-07-03 14:57:20|21195.5|21183.5|21195.5|21183.5|21195.5|21183.5|21195.5|21183.5|0
1751554650000|2025-07-03 14:57:30|21194.4|21182.4|21194.3|21182.3|21194.4|21182.4|21193.7|21181.7|5
1751554660000|2025-07-03 14:57:40|21194.8|21182.8|21196.2|21184.2|21196.2|21184.2|21194.8|21182.8|0
1751554680000|2025-07-03 14:58:00|21198.7|21186.7|21193.7|21181.7|21198.7|21186.7|21193.7|21181.7|19
1751554690000|2025-07-03 14:58:10|21194.3|21182.3|21193|21181|21194.3|21182.3|21193|21181|1
1751554700000|2025-07-03 14:58:20|21195|21183|21194.3|21182.3|21195|21183|21194.3|21182.3|0
1751554710000|2025-07-03 14:58:30|21195|21183|21198.2|21186.2|21198.2|21186.2|21195|21183|9
1751554720000|2025-07-03 14:58:40|21197.6|21185.6|21195.7|21183.7|21197.6|21185.6|21195|21183|9
1751554730000|2025-07-03 14:58:50|21194.3|21182.3|21194.3|21182.3|21194.3|21182.3|21193.7|21181.7|0
1751554740000|2025-07-03 14:59:00|21193.7|21181.7|21194.3|21182.3|21194.3|21182.3|21193|21181|1
1751554750000|2025-07-03 14:59:10|21193.7|21181.7|21194.3|21182.3|21194.3|21182.3|21193.7|21181.7|1
1751554760000|2025-07-03 14:59:20|21193.7|21181.7|21195|21183|21195|21183|21193|21181|1
1751554770000|2025-07-03 14:59:30|21194.3|21182.3|21195.5|21183.5|21195.5|21183.5|21194.3|21182.3|1
1751554780000|2025-07-03 14:59:40|||||||||1
1751554790000|2025-07-03 14:59:50|||||||||4
1751554800000|2025-07-03 15:00:00|21196.1|21184.1|21196.8|21184.8|21196.8|21184.8|21196.1|21184.1|3
1751554810000|2025-07-03 15:00:10|21196.2|21184.2|21193|21181|21196.2|21184.2|21192.3|21180.3|8
1751554820000|2025-07-03 15:00:20|||||||||4
1751554830000|2025-07-03 15:00:30|||||||||6
1751554840000|2025-07-03 15:00:40|21193.6|21181.6|21198|21186|21198|21186|21193.6|21181.6|11
1751554850000|2025-07-03 15:00:50|21200.5|21188.5|21197.8|21185.8|21200.5|21188.5|21197.3|21185.3|16
1751554860000|2025-07-03 15:01:00|21198.5|21186.5|21200.5|21188.5|21200.5|21188.5|21198.5|21186.5|0
1751554870000|2025-07-03 15:01:10|21201.8|21189.8|21200.5|21188.5|21201.8|21189.8|21200.5|21188.5|3
1751554880000|2025-07-03 15:01:20|21201.2|21189.2|21201.2|21189.2|21201.2|21189.2|21201.2|21189.2|2
1751554890000|2025-07-03 15:01:30|21200.5|21188.5|21199.1|21187.1|21201.2|21189.2|21199.1|21187.1|6
1751554900000|2025-07-03 15:01:40|||||||||2
1751554910000|2025-07-03 15:01:50|21199.6|21187.6|21200.3|21188.3|21201|21189|21199.6|21187.6|3
1751554920000|2025-07-03 15:02:00|21199.8|21187.8|21199.8|21187.8|21199.8|21187.8|21199.1|21187.1|0
1751554930000|2025-07-03 15:02:10|21200.3|21188.3|21200.3|21188.3|21200.3|21188.3|21200.3|21188.3|1
1751554940000|2025-07-03 15:02:20|21200.9|21188.9|21194.8|21182.8|21201.6|21189.6|21194.8|21182.8|9
1751554950000|2025-07-03 15:02:30|21195.3|21183.3|21195.3|21183.3|21195.3|21183.3|21194.8|21182.8|2
1751554960000|2025-07-03 15:02:40|21194.8|21182.8|21194.8|21182.8|21194.8|21182.8|21194.8|21182.8|2
1751554970000|2025-07-03 15:02:50|21195.5|21183.5|21196|21184|21196|21184|21195.5|21183.5|2
1751554980000|2025-07-03 15:03:00|21197.3|21185.3|21197.8|21185.8|21197.8|21185.8|21197.3|21185.3|2
1751554990000|2025-07-03 15:03:10|21198.5|21186.5|21199.1|21187.1|21199.1|21187.1|21198.5|21186.5|0
1751555010000|2025-07-03 15:03:30|21200.3|21188.3|21202.3|21190.3|21202.3|21190.3|21200.3|21188.3|5
1751555020000|2025-07-03 15:03:40|21204.1|21192.1|21204.1|21192.1|21204.1|21192.1|21204.1|21192.1|6
1751555030000|2025-07-03 15:03:50|21203.4|21191.4|21199.8|21187.8|21203.4|21191.4|21199.8|21187.8|10
1751555040000|2025-07-03 15:04:00|21200.3|21188.3|21200.3|21188.3|21200.3|21188.3|21200.3|21188.3|1
1751555050000|2025-07-03 15:04:10|21201.6|21189.6|21201.6|21189.6|21201.6|21189.6|21201.6|21189.6|4
1751555060000|2025-07-03 15:04:20|||||||||8
1751555070000|2025-07-03 15:04:30|21205.3|21193.3|21206.6|21194.6|21206.6|21194.6|21204.8|21192.8|7
1751555080000|2025-07-03 15:04:40|||||||||1
1751555100000|2025-07-03 15:05:00|21205.3|21193.3|21206.6|21194.6|21209.1|21197.1|21205.3|21193.3|14
1751555110000|2025-07-03 15:05:10|||||||||4
1751555120000|2025-07-03 15:05:20|21207.3|21195.3|21209.1|21197.1|21209.1|21197.1|21207.3|21195.3|3
1751555140000|2025-07-03 15:05:40|||||||||3
1751555150000|2025-07-03 15:05:50|||||||||2
1751555160000|2025-07-03 15:06:00|||||||||1
1751555170000|2025-07-03 15:06:10|21206.6|21194.6|21206.6|21194.6|21206.6|21194.6|21206.6|21194.6|8
1751555180000|2025-07-03 15:06:20|21208.9|21196.9|21208.9|21196.9|21208.9|21196.9|21208.4|21196.4|10
1751555190000|2025-07-03 15:06:30|21208.4|21196.4|21207.7|21195.7|21208.4|21196.4|21207.7|21195.7|1
1751555200000|2025-07-03 15:06:40|21209.1|21197.1|21210.6|21198.6|21211.3|21199.3|21209.1|21197.1|17
1751555210000|2025-07-03 15:06:50|21209.5|21197.5|21213.1|21201.1|21213.1|21201.1|21208.8|21196.8|17
1751555220000|2025-07-03 15:07:00|21215.6|21203.6|21215.6|21203.6|21215.6|21203.6|21215|21203|3
1751555230000|2025-07-03 15:07:10|21213.1|21201.1|21213.1|21201.1|21213.8|21201.8|21213.1|21201.1|4
1751555240000|2025-07-03 15:07:20|21213.8|21201.8|21213.8|21201.8|21215|21203|21213.1|21201.1|3
1751555250000|2025-07-03 15:07:30|21215.6|21203.6|21214.3|21202.3|21215.6|21203.6|21213.8|21201.8|31
1751555260000|2025-07-03 15:07:40|21215.6|21203.6|21216.8|21204.8|21218.8|21206.8|21215.6|21203.6|30
1751555270000|2025-07-03 15:07:50|21217.5|21205.5|21218.1|21206.1|21218.1|21206.1|21215.6|21203.6|17
1751555280000|2025-07-03 15:08:00|21220.6|21208.6|21220.6|21208.6|21220.6|21208.6|21220.6|21208.6|19
1751555310000|2025-07-03 15:08:30|21219.9|21207.9|21220.6|21208.6|21220.6|21208.6|21219.9|21207.9|3
1751555320000|2025-07-03 15:08:40|||||||||2
1751555330000|2025-07-03 15:08:50|21219.9|21207.9|21219.9|21207.9|21219.9|21207.9|21219.9|21207.9|1
1751555340000|2025-07-03 15:09:00|21221.3|21209.3|21221.3|21209.3|21221.3|21209.3|21219.5|21207.5|16
1751555350000|2025-07-03 15:09:10|||||||||4
1751555360000|2025-07-03 15:09:20|21220.6|21208.6|21220|21208|21220.6|21208.6|21219.5|21207.5|10
1751555370000|2025-07-03 15:09:30|21218.8|21206.8|21218.8|21206.8|21218.8|21206.8|21216.3|21204.3|15
1751555380000|2025-07-03 15:09:40|21217.7|21205.7|21217|21205|21217.7|21205.7|21217|21205|1
1751555390000|2025-07-03 15:09:50|21218.8|21206.8|21219.5|21207.5|21219.5|21207.5|21218.8|21206.8|5
1751555400000|2025-07-03 15:10:00|21218.9|21206.9|21217.5|21205.5|21219.5|21207.5|21217.5|21205.5|16
1751555410000|2025-07-03 15:10:10|21219.5|21207.5|21217.7|21205.7|21219.5|21207.5|21217.7|21205.7|13
1751555420000|2025-07-03 15:10:20|21218.4|21206.4|21220.9|21208.9|21220.9|21208.9|21218.4|21206.4|10
1751555430000|2025-07-03 15:10:30|21221.6|21209.6|21223.4|21211.4|21223.4|21211.4|21221.6|21209.6|13
1751555440000|2025-07-03 15:10:40|21227.7|21215.7|21228.4|21216.4|21228.4|21216.4|21227.1|21215.1|8
1751555450000|2025-07-03 15:10:50|21229.6|21217.6|21230.2|21218.2|21230.9|21218.9|21228.4|21216.4|14
1751555460000|2025-07-03 15:11:00|21229.1|21217.1|21216|21204|21229.1|21217.1|21215.5|21203.5|101
1751555470000|2025-07-03 15:11:10|21216.6|21204.6|21215.5|21203.5|21216.6|21204.6|21215.5|21203.5|10
1751555480000|2025-07-03 15:11:20|21212.8|21200.8|21216.4|21204.4|21217.1|21205.1|21212.8|21200.8|45
1751555490000|2025-07-03 15:11:30|21217.1|21205.1|21219.5|21207.5|21219.5|21207.5|21217.1|21205.1|10
1751555500000|2025-07-03 15:11:40|21218.8|21206.8|21218.8|21206.8|21218.8|21206.8|21218.8|21206.8|0
1751555510000|2025-07-03 15:11:50|21217.7|21205.7|21216.4|21204.4|21217.7|21205.7|21216.4|21204.4|13
1751555520000|2025-07-03 15:12:00|21217|21205|21216.4|21204.4|21217|21205|21216.4|21204.4|1
1751555530000|2025-07-03 15:12:10|21215.9|21203.9|21215.2|21203.2|21215.9|21203.9|21215.2|21203.2|0
1751555540000|2025-07-03 15:12:20|21212.7|21200.7|21215.9|21203.9|21215.9|21203.9|21212.7|21200.7|7
1751555550000|2025-07-03 15:12:30|21216.4|21204.4|21215.2|21203.2|21216.4|21204.4|21215.2|21203.2|2
1751555560000|2025-07-03 15:12:40|21214.6|21202.6|21213.4|21201.4|21214.6|21202.6|21212.8|21200.8|9
1751555570000|2025-07-03 15:12:50|21214.5|21202.5|21214.6|21202.6|21214.6|21202.6|21214.5|21202.5|2
1751555580000|2025-07-03 15:13:00|21215.2|21203.2|21215.7|21203.7|21215.7|21203.7|21215.2|21203.2|12
1751555590000|2025-07-03 15:13:10|21216.2|21204.2|21215|21203|21216.2|21204.2|21215|21203|1
1751555610000|2025-07-03 15:13:30|21216.2|21204.2|21214.4|21202.4|21216.2|21204.2|21214.4|21202.4|0
1751555620000|2025-07-03 15:13:40|21215.1|21203.1|21211.9|21199.9|21215.1|21203.1|21211.9|21199.9|8
1751555630000|2025-07-03 15:13:50|||||||||6
1751555650000|2025-07-03 15:14:10|21212.5|21200.5|21212.5|21200.5|21212.5|21200.5|21212.5|21200.5|3
1751555660000|2025-07-03 15:14:20|21213.2|21201.2|21211.9|21199.9|21213.2|21201.2|21211.9|21199.9|0
1751555690000|2025-07-03 15:14:50|21211.2|21199.2|21211.2|21199.2|21211.2|21199.2|21211.2|21199.2|0
1751555700000|2025-07-03 15:15:00|21211.9|21199.9|21211.9|21199.9|21212.6|21200.6|21211.9|21199.9|0
1751555710000|2025-07-03 15:15:10|21211.2|21199.2|21211.2|21199.2|21211.9|21199.9|21211.2|21199.2|4
1751555720000|2025-07-03 15:15:20|21211.9|21199.9|21211.2|21199.2|21211.9|21199.9|21211.2|21199.2|0
1751555730000|2025-07-03 15:15:30|21211.9|21199.9|21209.4|21197.4|21211.9|21199.9|21209.4|21197.4|12
1751555740000|2025-07-03 15:15:40|21208.7|21196.7|21209.4|21197.4|21209.4|21197.4|21208.7|21196.7|1
1751555750000|2025-07-03 15:15:50|21213.7|21201.7|21213.7|21201.7|21213.7|21201.7|21213.7|21201.7|7
1751555760000|2025-07-03 15:16:00|21213|21201|21213.7|21201.7|21213.7|21201.7|21213|21201|51
1751555770000|2025-07-03 15:16:10|21213|21201|21213|21201|21213.7|21201.7|21212.3|21200.3|12
1751555780000|2025-07-03 15:16:20|21212.5|21200.5|21211.8|21199.8|21213|21201|21211.8|21199.8|3
1751555790000|2025-07-03 15:16:30|||||||||24
1751555810000|2025-07-03 15:16:50|21212.5|21200.5|21213.7|21201.7|21213.7|21201.7|21211.9|21199.9|1
1751555820000|2025-07-03 15:17:00|21214.4|21202.4|21214.4|21202.4|21214.4|21202.4|21214.4|21202.4|16
1751555830000|2025-07-03 15:17:10|||||||||2
1751555860000|2025-07-03 15:17:40|21215.7|21203.7|21217.5|21205.5|21217.5|21205.5|21215.7|21203.7|11
1751555870000|2025-07-03 15:17:50|21218|21206|21218.7|21206.7|21218.7|21206.7|21218|21206|0
1751555880000|2025-07-03 15:18:00|21217.3|21205.3|21217.3|21205.3|21217.3|21205.3|21217.3|21205.3|14
1751555890000|2025-07-03 15:18:10|21218|21206|21218.6|21206.6|21219.8|21207.8|21217.3|21205.3|14
1751555900000|2025-07-03 15:18:20|21219.8|21207.8|21218|21206|21219.8|21207.8|21218|21206|17
1751555910000|2025-07-03 15:18:30|21218.7|21206.7|21221.8|21209.8|21221.8|21209.8|21218.7|21206.7|4
1751555920000|2025-07-03 15:18:40|21222.3|21210.3|21225.5|21213.5|21226.1|21214.1|21222.3|21210.3|18
1751555930000|2025-07-03 15:18:50|21227.3|21215.3|21226.8|21214.8|21228|21216|21226.8|21214.8|8
1751555940000|2025-07-03 15:19:00|21227.5|21215.5|21228|21216|21228|21216|21227.3|21215.3|1
1751555950000|2025-07-03 15:19:10|21228.7|21216.7|21226.2|21214.2|21228.7|21216.7|21226.2|21214.2|18
1751555960000|2025-07-03 15:19:20|21226.8|21214.8|21228|21216|21228|21216|21226.8|21214.8|9
1751555970000|2025-07-03 15:19:30|21227.3|21215.3|21227.3|21215.3|21228|21216|21227.3|21215.3|11
1751555980000|2025-07-03 15:19:40|21228|21216|21232.3|21220.3|21233|21221|21228|21216|11
1751555990000|2025-07-03 15:19:50|21230.5|21218.5|21230.5|21218.5|21230.5|21218.5|21230.5|21218.5|7
1751556000000|2025-07-03 15:20:00|21229.8|21217.8|21232.3|21220.3|21232.3|21220.3|21229.8|21217.8|7
1751556010000|2025-07-03 15:20:10|21230.9|21218.9|21232.3|21220.3|21232.3|21220.3|21230.9|21218.9|4
1751556020000|2025-07-03 15:20:20|21229.8|21217.8|21229.8|21217.8|21230.5|21218.5|21229.8|21217.8|5
1751556030000|2025-07-03 15:20:30|21230.5|21218.5|21231.1|21219.1|21231.1|21219.1|21230.5|21218.5|8
1751556040000|2025-07-03 15:20:40|21231.6|21219.6|21231.6|21219.6|21231.8|21219.8|21231.1|21219.1|1
1751556050000|2025-07-03 15:20:50|21232.3|21220.3|21230.5|21218.5|21232.3|21220.3|21229.8|21217.8|8
1751556060000|2025-07-03 15:21:00|21229.8|21217.8|21232.3|21220.3|21232.3|21220.3|21229.8|21217.8|29
1751556070000|2025-07-03 15:21:10|21233.4|21221.4|21229.8|21217.8|21233.4|21221.4|21229.8|21217.8|3
1751556080000|2025-07-03 15:21:20|21230.4|21218.4|21227.3|21215.3|21230.4|21218.4|21226.6|21214.6|50
1751556090000|2025-07-03 15:21:30|21228.4|21216.4|21226.6|21214.6|21229.1|21217.1|21225.5|21213.5|29
1751556100000|2025-07-03 15:21:40|21226.1|21214.1|21228.6|21216.6|21228.6|21216.6|21226.1|21214.1|7
1751556110000|2025-07-03 15:21:50|21229.1|21217.1|21229.1|21217.1|21229.1|21217.1|21229.1|21217.1|0
1751556120000|2025-07-03 15:22:00|21228.6|21216.6|21228.6|21216.6|21229.8|21217.8|21228.6|21216.6|10
1751556130000|2025-07-03 15:22:10|21229.8|21217.8|21228.4|21216.4|21229.8|21217.8|21228.4|21216.4|7
1751556150000|2025-07-03 15:22:30|21227|21215|21224.1|21212.1|21227|21215|21224.1|21212.1|11
1751556160000|2025-07-03 15:22:40|21220.5|21208.5|21221.1|21209.1|21221.6|21209.6|21219.8|21207.8|32
1751556170000|2025-07-03 15:22:50|21221.6|21209.6|21221.6|21209.6|21222.3|21210.3|21221.6|21209.6|0
1751556180000|2025-07-03 15:23:00|21222.3|21210.3|21225.2|21213.2|21225.2|21213.2|21222.3|21210.3|14
1751556190000|2025-07-03 15:23:10|21225.9|21213.9|21225.9|21213.9|21225.9|21213.9|21225.9|21213.9|0
1751556200000|2025-07-03 15:23:20|21224.7|21212.7|21225.4|21213.4|21225.4|21213.4|21224.1|21212.1|5
1751556210000|2025-07-03 15:23:30|21224.7|21212.7|21224.1|21212.1|21224.7|21212.7|21224.1|21212.1|1
1751556230000|2025-07-03 15:23:50|21224.7|21212.7|21222.3|21210.3|21224.7|21212.7|21222.3|21210.3|18
1751556240000|2025-07-03 15:24:00|||||||||2
1751556260000|2025-07-03 15:24:20|||||||||3
1751556290000|2025-07-03 15:24:50|21223|21211|21223|21211|21223|21211|21223|21211|2
1751556300000|2025-07-03 15:25:00|21222.3|21210.3|21223|21211|21223|21211|21222.3|21210.3|8
1751556310000|2025-07-03 15:25:10|||||||||1
1751556320000|2025-07-03 15:25:20|21224.8|21212.8|21227.3|21215.3|21227.3|21215.3|21224.8|21212.8|25
1751556330000|2025-07-03 15:25:30|21224.8|21212.8|21222.3|21210.3|21224.8|21212.8|21222.3|21210.3|15
1751556350000|2025-07-03 15:25:50|21226|21214|21226.6|21214.6|21226.6|21214.6|21225.5|21213.5|20
1751556360000|2025-07-03 15:26:00|21229.6|21217.6|21229.6|21217.6|21229.6|21217.6|21229.6|21217.6|8
1751556370000|2025-07-03 15:26:10|21230.9|21218.9|21230.9|21218.9|21230.9|21218.9|21230.9|21218.9|0
1751556380000|2025-07-03 15:26:20|21233.4|21221.4|21233.4|21221.4|21233.4|21221.4|21233.4|21221.4|5
1751556400000|2025-07-03 15:26:40|21237.8|21225.8|21239.1|21227.1|21239.1|21227.1|21237.8|21225.8|1
1751556410000|2025-07-03 15:26:50|21239.6|21227.6|21240.9|21228.9|21240.9|21228.9|21239.6|21227.6|3
1751556420000|2025-07-03 15:27:00|21243.9|21231.9|21242.1|21230.1|21245.9|21233.9|21242.1|21230.1|17
1751556430000|2025-07-03 15:27:10|21242.7|21230.7|21243.4|21231.4|21243.4|21231.4|21242.7|21230.7|3
1751556440000|2025-07-03 15:27:20|21242.7|21230.7|21242.1|21230.1|21242.7|21230.7|21242.1|21230.1|10
1751556450000|2025-07-03 15:27:30|21241.6|21229.6|21243.4|21231.4|21243.4|21231.4|21241.6|21229.6|6
1751556460000|2025-07-03 15:27:40|||||||||2
1751556470000|2025-07-03 15:27:50|21244.6|21232.6|21244.6|21232.6|21244.6|21232.6|21244.6|21232.6|0
1751556480000|2025-07-03 15:28:00|21245.2|21233.2|21244.1|21232.1|21245.2|21233.2|21244.1|21232.1|2
1751556490000|2025-07-03 15:28:10|21244.6|21232.6|21243.4|21231.4|21244.6|21232.6|21243.4|21231.4|2
1751556510000|2025-07-03 15:28:30|21245.9|21233.9|21245.9|21233.9|21245.9|21233.9|21244.5|21232.5|7
1751556520000|2025-07-03 15:28:40|21244.1|21232.1|21244.1|21232.1|21244.1|21232.1|21244.1|21232.1|4
1751556530000|2025-07-03 15:28:50|21243.4|21231.4|21243.4|21231.4|21243.4|21231.4|21243.4|21231.4|0
1751556540000|2025-07-03 15:29:00|21242.7|21230.7|21242.1|21230.1|21242.7|21230.7|21242.1|21230.1|6
1751556550000|2025-07-03 15:29:10|21242.8|21230.8|21242.8|21230.8|21243.4|21231.4|21242.8|21230.8|5
1751556560000|2025-07-03 15:29:20|21244.1|21232.1|21244.1|21232.1|21244.1|21232.1|21242.8|21230.8|1
1751556570000|2025-07-03 15:29:30|||||||||5
1751556580000|2025-07-03 15:29:40|||||||||2
1751556590000|2025-07-03 15:29:50|21243.4|21231.4|21243.4|21231.4|21244.1|21232.1|21243.4|21231.4|1
1751556600000|2025-07-03 15:30:00|21245.9|21233.9|21246.6|21234.6|21248.4|21236.4|21245.3|21233.3|28
1751556610000|2025-07-03 15:30:10|21247.1|21235.1|21249.1|21237.1|21249.6|21237.6|21245.9|21233.9|10
1751556620000|2025-07-03 15:30:20|21249.6|21237.6|21247.7|21235.7|21249.6|21237.6|21247.7|21235.7|15
1751556650000|2025-07-03 15:30:50|21246.6|21234.6|21247.7|21235.7|21247.7|21235.7|21246.6|21234.6|10
1751556660000|2025-07-03 15:31:00|21248.2|21236.2|21250.2|21238.2|21250.9|21238.9|21248.2|21236.2|2
1751556680000|2025-07-03 15:31:20|21248.4|21236.4|21243.8|21231.8|21248.4|21236.4|21242.1|21230.1|116
1751556690000|2025-07-03 15:31:30|21245|21233|21245.7|21233.7|21246.3|21234.3|21245|21233|0
1751556700000|2025-07-03 15:31:40|21246.3|21234.3|21247.5|21235.5|21247.5|21235.5|21246.3|21234.3|2
1751556710000|2025-07-03 15:31:50|21246.3|21234.3|21245.7|21233.7|21246.4|21234.4|21245.7|21233.7|10
1751556730000|2025-07-03 15:32:10|21244.3|21232.3|21243.8|21231.8|21245|21233|21243.8|21231.8|1
1751556740000|2025-07-03 15:32:20|21244.3|21232.3|21243.8|21231.8|21244.5|21232.5|21243.8|21231.8|1
1751556750000|2025-07-03 15:32:30|21244.3|21232.3|21245|21233|21245|21233|21243.2|21231.2|9
1751556760000|2025-07-03 15:32:40|21244.3|21232.3|21243.8|21231.8|21244.3|21232.3|21243.8|21231.8|2
1751556770000|2025-07-03 15:32:50|21244.3|21232.3|21243.8|21231.8|21244.3|21232.3|21243.8|21231.8|1
1751556790000|2025-07-03 15:33:10|21245|21233|21244.3|21232.3|21245|21233|21244.3|21232.3|1
1751556800000|2025-07-03 15:33:20|||||||||1
1751556810000|2025-07-03 15:33:30|21243.8|21231.8|21245.6|21233.6|21245.6|21233.6|21243.8|21231.8|1
1751556820000|2025-07-03 15:33:40|21247.5|21235.5|21248.1|21236.1|21248.1|21236.1|21246.3|21234.3|0
1751556830000|2025-07-03 15:33:50|||||||||1
1751556840000|2025-07-03 15:34:00|21247.4|21235.4|21245.6|21233.6|21247.4|21235.4|21245.6|21233.6|5
1751556860000|2025-07-03 15:34:20|21246.3|21234.3|21246.3|21234.3|21246.3|21234.3|21246.3|21234.3|4
1751556870000|2025-07-03 15:34:30|21244.9|21232.9|21245.6|21233.6|21245.6|21233.6|21244.9|21232.9|48
1751556880000|2025-07-03 15:34:40|21246.3|21234.3|21246.3|21234.3|21246.3|21234.3|21246.3|21234.3|21
1751556890000|2025-07-03 15:34:50|||||||||1
1751556900000|2025-07-03 15:35:00|21247|21235|21248.8|21236.8|21248.8|21236.8|21243.8|21231.8|13
1751556910000|2025-07-03 15:35:10|21247.3|21235.3|21246.3|21234.3|21248.2|21236.2|21246.3|21234.3|3
1751556920000|2025-07-03 15:35:20|21248.8|21236.8|21248.8|21236.8|21248.8|21236.8|21248.8|21236.8|14
1751556930000|2025-07-03 15:35:30|21251.3|21239.3|21250.5|21238.5|21251.3|21239.3|21250.5|21238.5|8
1751556940000|2025-07-03 15:35:40|21251.2|21239.2|21250.5|21238.5|21251.2|21239.2|21250.5|21238.5|6
1751556950000|2025-07-03 15:35:50|21248.6|21236.6|21248|21236|21249.3|21237.3|21248|21236|19
1751556960000|2025-07-03 15:36:00|21248.7|21236.7|21248.7|21236.7|21248.7|21236.7|21248.7|21236.7|0
1751556970000|2025-07-03 15:36:10|21250|21238|21250.5|21238.5|21250.5|21238.5|21249.3|21237.3|4
1751556980000|2025-07-03 15:36:20|21251.8|21239.8|21249.8|21237.8|21251.8|21239.8|21249.8|21237.8|8
1751556990000|2025-07-03 15:36:30|21250.4|21238.4|21252.3|21240.3|21255.5|21243.5|21250.4|21238.4|49
1751557000000|2025-07-03 15:36:40|21252.9|21240.9|21254.3|21242.3|21254.3|21242.3|21252.9|21240.9|2
1751557010000|2025-07-03 15:36:50|21254.8|21242.8|21254.8|21242.8|21254.8|21242.8|21254.3|21242.3|3
1751557020000|2025-07-03 15:37:00|21259.3|21247.3|21258.6|21246.6|21259.3|21247.3|21257.9|21245.9|15
1751557030000|2025-07-03 15:37:10|21259.1|21247.1|21259.1|21247.1|21259.1|21247.1|21259.1|21247.1|8
1751557040000|2025-07-03 15:37:20|21257.7|21245.7|21254.7|21242.7|21257.7|21245.7|21254.1|21242.1|25
1751557050000|2025-07-03 15:37:30|21255.4|21243.4|21256.6|21244.6|21256.6|21244.6|21255.4|21243.4|5
1751557060000|2025-07-03 15:37:40|21254.7|21242.7|21254.7|21242.7|21254.7|21242.7|21254.1|21242.1|1
1751557070000|2025-07-03 15:37:50|21255.2|21243.2|21254.7|21242.7|21255.2|21243.2|21254.7|21242.7|1
1751557080000|2025-07-03 15:38:00|21256.3|21244.3|21261.5|21249.5|21261.5|21249.5|21256.3|21244.3|76
1751557090000|2025-07-03 15:38:10|21262.2|21250.2|21260.2|21248.2|21262.2|21250.2|21260.1|21248.1|3
1751557100000|2025-07-03 15:38:20|21261.5|21249.5|21261.5|21249.5|21261.5|21249.5|21261.5|21249.5|1
1751557110000|2025-07-03 15:38:30|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|21262.7|21250.7|5
1751557120000|2025-07-03 15:38:40|21262|21250|21260.2|21248.2|21262.7|21250.7|21260.2|21248.2|6
1751557130000|2025-07-03 15:38:50|21261.5|21249.5|21261.5|21249.5|21262|21250|21261.5|21249.5|10
1751557140000|2025-07-03 15:39:00|21262|21250|21264.5|21252.5|21264.5|21252.5|21262|21250|26
1751557150000|2025-07-03 15:39:10|||||||||5
1751557160000|2025-07-03 15:39:20|21263.3|21251.3|21263.8|21251.8|21263.8|21251.8|21263.3|21251.3|8
1751557170000|2025-07-03 15:39:30|21267|21255|21265.2|21253.2|21267|21255|21264.5|21252.5|6
1751557180000|2025-07-03 15:39:40|21264.5|21252.5|21264.5|21252.5|21264.5|21252.5|21264.5|21252.5|3
1751557190000|2025-07-03 15:39:50|21261.5|21249.5|21261.5|21249.5|21262|21250|21260.8|21248.8|12
1751557200000|2025-07-03 15:40:00|21262|21250|21260.2|21248.2|21262|21250|21260.2|21248.2|5
1751557210000|2025-07-03 15:40:10|21260.9|21248.9|21263.3|21251.3|21263.3|21251.3|21260.9|21248.9|14
1751557220000|2025-07-03 15:40:20|21262.7|21250.7|21263.3|21251.3|21263.3|21251.3|21262.7|21250.7|0
1751557230000|2025-07-03 15:40:30|21262|21250|21261.3|21249.3|21262|21250|21259.5|21247.5|23
1751557240000|2025-07-03 15:40:40|21262|21250|21260.2|21248.2|21262|21250|21260.2|21248.2|2
1751557250000|2025-07-03 15:40:50|21257|21245|21256.3|21244.3|21257|21245|21256.3|21244.3|12
1751557260000|2025-07-03 15:41:00|21257|21245|21258.8|21246.8|21258.8|21246.8|21257|21245|33
1751557270000|2025-07-03 15:41:10|21258.3|21246.3|21258.3|21246.3|21258.3|21246.3|21257|21245|8
1751557280000|2025-07-03 15:41:20|21258.8|21246.8|21257|21245|21258.8|21246.8|21257|21245|2
1751557290000|2025-07-03 15:41:30|21255.1|21243.1|21255.1|21243.1|21255.1|21243.1|21254.5|21242.5|7
1751557300000|2025-07-03 15:41:40|21255.8|21243.8|21256.3|21244.3|21256.3|21244.3|21255.8|21243.8|2
1751557310000|2025-07-03 15:41:50|21255.8|21243.8|21255.1|21243.1|21256.3|21244.3|21254.5|21242.5|6
1751557320000|2025-07-03 15:42:00|21255.6|21243.6|21255.2|21243.2|21256.3|21244.3|21255.2|21243.2|1
1751557330000|2025-07-03 15:42:10|||||||||2
1751557340000|2025-07-03 15:42:20|21254.5|21242.5|21254.5|21242.5|21254.5|21242.5|21254.5|21242.5|37
1751557350000|2025-07-03 15:42:30|21255.2|21243.2|21255.2|21243.2|21255.2|21243.2|21255.2|21243.2|5
1751557360000|2025-07-03 15:42:40|21254.5|21242.5|21255.2|21243.2|21255.2|21243.2|21254.5|21242.5|1
1751557370000|2025-07-03 15:42:50|21254.5|21242.5|21254.5|21242.5|21254.5|21242.5|21254.5|21242.5|1
1751557390000|2025-07-03 15:43:10|21252|21240|21254.5|21242.5|21254.5|21242.5|21252|21240|3
1751557400000|2025-07-03 15:43:20|||||||||1
1751557410000|2025-07-03 15:43:30|||||||||1
1751557420000|2025-07-03 15:43:40|||||||||1
1751557430000|2025-07-03 15:43:50|21253.8|21241.8|21252.6|21240.6|21253.8|21241.8|21251.3|21239.3|50
1751557440000|2025-07-03 15:44:00|21253.3|21241.3|21252|21240|21253.3|21241.3|21252|21240|7
1751557450000|2025-07-03 15:44:10|21252.6|21240.6|21252.6|21240.6|21252.6|21240.6|21252|21240|0
1751557460000|2025-07-03 15:44:20|21253.3|21241.3|21253.8|21241.8|21253.8|21241.8|21252.6|21240.6|4
1751557470000|2025-07-03 15:44:30|||||||||4
1751557480000|2025-07-03 15:44:40|21252.4|21240.4|21253.1|21241.1|21253.1|21241.1|21251.8|21239.8|16
1751557490000|2025-07-03 15:44:50|||||||||2
1751557500000|2025-07-03 15:45:00|||||||||2
1751557510000|2025-07-03 15:45:10|21257.4|21245.4|21258.8|21246.8|21258.8|21246.8|21256.3|21244.3|45
1751557530000|2025-07-03 15:45:30|21257|21245|21258.8|21246.8|21258.8|21246.8|21257|21245|51
1751557540000|2025-07-03 15:45:40|21258.1|21246.1|21254.5|21242.5|21258.1|21246.1|21254|21242|66
1751557550000|2025-07-03 15:45:50|||||||||3
1751557560000|2025-07-03 15:46:00|21255.2|21243.2|21255.6|21243.6|21255.7|21243.7|21254.5|21242.5|9
1751557570000|2025-07-03 15:46:10|21253.9|21241.9|21253.9|21241.9|21254.5|21242.5|21252|21240|13
1751557580000|2025-07-03 15:46:20|21253.4|21241.4|21251.3|21239.3|21253.4|21241.4|21251.3|21239.3|8
1751557590000|2025-07-03 15:46:30|21252|21240|21253.2|21241.2|21253.2|21241.2|21252|21240|5
1751557600000|2025-07-03 15:46:40|21253.9|21241.9|21254.5|21242.5|21254.5|21242.5|21253.8|21241.8|7
1751557610000|2025-07-03 15:46:50|||||||||1
1751557620000|2025-07-03 15:47:00|21255|21243|21255|21243|21255.7|21243.7|21254.5|21242.5|1
1751557630000|2025-07-03 15:47:10|21255.7|21243.7|21252|21240|21255.7|21243.7|21252|21240|14
1751557640000|2025-07-03 15:47:20|21251.4|21239.4|21252|21240|21252.7|21240.7|21251.4|21239.4|27
1751557650000|2025-07-03 15:47:30|21251.3|21239.3|21252|21240|21253.2|21241.2|21251.3|21239.3|4
1751557660000|2025-07-03 15:47:40|21253.2|21241.2|21253.2|21241.2|21253.9|21241.9|21253.2|21241.2|2
1751557670000|2025-07-03 15:47:50|21252.7|21240.7|21255.7|21243.7|21255.7|21243.7|21252.5|21240.5|6
1751557690000|2025-07-03 15:48:10|21256.4|21244.4|21257|21245|21257.7|21245.7|21255.7|21243.7|11
1751557700000|2025-07-03 15:48:20|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|3
1751557710000|2025-07-03 15:48:30|||||||||2
1751557720000|2025-07-03 15:48:40|21259.5|21247.5|21260.2|21248.2|21260.2|21248.2|21259.5|21247.5|1
1751557740000|2025-07-03 15:49:00|21259.5|21247.5|21260.2|21248.2|21260.2|21248.2|21259.5|21247.5|3
1751557750000|2025-07-03 15:49:10|21259.5|21247.5|21257.7|21245.7|21259.5|21247.5|21257.7|21245.7|5
1751557760000|2025-07-03 15:49:20|21258.2|21246.2|21258.8|21246.8|21259.5|21247.5|21258.2|21246.2|18
1751557770000|2025-07-03 15:49:30|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|21257.7|21245.7|9
1751557780000|2025-07-03 15:49:40|21259.5|21247.5|21260.5|21248.5|21261|21249|21259.1|21247.1|34
1751557790000|2025-07-03 15:49:50|21259.1|21247.1|21261.6|21249.6|21261.6|21249.6|21259.1|21247.1|27
1751557800000|2025-07-03 15:50:00|21260.5|21248.5|21259.2|21247.2|21260.5|21248.5|21258.7|21246.7|10
1751557810000|2025-07-03 15:50:10|21259.9|21247.9|21259.2|21247.2|21260.5|21248.5|21259.2|21247.2|0
1751557820000|2025-07-03 15:50:20|21259.9|21247.9|21259.9|21247.9|21260.5|21248.5|21259.9|21247.9|1
1751557830000|2025-07-03 15:50:30|21259.4|21247.4|21259.2|21247.2|21259.4|21247.4|21259.2|21247.2|2
1751557840000|2025-07-03 15:50:40|21261.9|21249.9|21261.9|21249.9|21261.9|21249.9|21261.9|21249.9|10
1751557850000|2025-07-03 15:50:50|21260.1|21248.1|21260.1|21248.1|21260.6|21248.6|21260.1|21248.1|7
1751557860000|2025-07-03 15:51:00|21260.6|21248.6|21261.3|21249.3|21261.9|21249.9|21260.1|21248.1|6
1751557870000|2025-07-03 15:51:10|21260.1|21248.1|21258.3|21246.3|21260.8|21248.8|21258.3|21246.3|6
1751557880000|2025-07-03 15:51:20|21258.8|21246.8|21258.3|21246.3|21260.1|21248.1|21258.3|21246.3|3
1751557890000|2025-07-03 15:51:30|21257.6|21245.6|21258.3|21246.3|21259.5|21247.5|21257.6|21245.6|9
1751557900000|2025-07-03 15:51:40|21258.8|21246.8|21258.3|21246.3|21259.5|21247.5|21258.3|21246.3|3
1751557910000|2025-07-03 15:51:50|21256.9|21244.9|21255.8|21243.8|21256.9|21244.9|21255.1|21243.1|8
1751557920000|2025-07-03 15:52:00|21256.3|21244.3|21255.1|21243.1|21256.3|21244.3|21255.1|21243.1|30
1751557930000|2025-07-03 15:52:10|21255.6|21243.6|21255.1|21243.1|21256.3|21244.3|21255.1|21243.1|10
1751557940000|2025-07-03 15:52:20|21255.8|21243.8|21255.1|21243.1|21257.6|21245.6|21255.1|21243.1|16
1751557970000|2025-07-03 15:52:50|21254.4|21242.4|21256.9|21244.9|21256.9|21244.9|21254.4|21242.4|10
1751557980000|2025-07-03 15:53:00|21256.3|21244.3|21255.8|21243.8|21256.3|21244.3|21255.8|21243.8|2
1751557990000|2025-07-03 15:53:10|21253.3|21241.3|21253.8|21241.8|21253.8|21241.8|21253.3|21241.3|1
1751558000000|2025-07-03 15:53:20|21255.2|21243.2|21253.8|21241.8|21256.3|21244.3|21253.8|21241.8|17
1751558010000|2025-07-03 15:53:30|21254|21242|21249|21237|21254|21242|21249|21237|47
1751558020000|2025-07-03 15:53:40|21248.3|21236.3|21247.3|21235.3|21249|21237|21246.6|21234.6|24
1751558030000|2025-07-03 15:53:50|21247.9|21235.9|21245.4|21233.4|21247.9|21235.9|21244.7|21232.7|78
1751558040000|2025-07-03 15:54:00|21246.1|21234.1|21246.6|21234.6|21246.6|21234.6|21245.4|21233.4|7
1751558050000|2025-07-03 15:54:10|21245.9|21233.9|21245.4|21233.4|21245.9|21233.9|21245.4|21233.4|1
1751558060000|2025-07-03 15:54:20|21244.1|21232.1|21244.7|21232.7|21244.7|21232.7|21243.6|21231.6|12
1751558070000|2025-07-03 15:54:30|21242|21230|21242|21230|21242|21230|21241.5|21229.5|18
1751558080000|2025-07-03 15:54:40|21240.8|21228.8|21233.3|21221.3|21243.3|21231.3|21232.6|21220.6|31
1751558090000|2025-07-03 15:54:50|21232.6|21220.6|21235.6|21223.6|21235.6|21223.6|21232.6|21220.6|28
1751558100000|2025-07-03 15:55:00|21236.3|21224.3|21234|21222|21237.2|21225.2|21230.9|21218.9|70
1751558110000|2025-07-03 15:55:10|21234.5|21222.5|21235.2|21223.2|21235.2|21223.2|21234.5|21222.5|1
1751558120000|2025-07-03 15:55:20|21233.3|21221.3|21230.8|21218.8|21234.5|21222.5|21230.8|21218.8|10
1751558130000|2025-07-03 15:55:30|21229.4|21217.4|21221.7|21209.7|21229.4|21217.4|21221.7|21209.7|10
1751558140000|2025-07-03 15:55:40|21218.5|21206.5|21217.3|21205.3|21220.5|21208.5|21216.6|21204.6|112
1751558150000|2025-07-03 15:55:50|21218|21206|21221.7|21209.7|21221.7|21209.7|21217.3|21205.3|4
1751558160000|2025-07-03 15:56:00|21224.2|21212.2|21223.7|21211.7|21224.2|21212.2|21220.5|21208.5|10
1751558170000|2025-07-03 15:56:10|21224.2|21212.2|21231.2|21219.2|21231.7|21219.7|21224.2|21212.2|12
1751558180000|2025-07-03 15:56:20|21230.5|21218.5|21231.7|21219.7|21231.7|21219.7|21230.5|21218.5|4
1751558190000|2025-07-03 15:56:30|21233|21221|21230.3|21218.3|21236.9|21224.9|21230.3|21218.3|22
1751558200000|2025-07-03 15:56:40|21231|21219|21224.1|21212.1|21231|21219|21223.5|21211.5|22
1751558210000|2025-07-03 15:56:50|21220.3|21208.3|21214.8|21202.8|21221|21209|21214.8|21202.8|17
1751558220000|2025-07-03 15:57:00|21215.3|21203.3|21214.8|21202.8|21216.6|21204.6|21214.8|21202.8|6
1751558230000|2025-07-03 15:57:10|21206.2|21194.2|21205.5|21193.5|21206.2|21194.2|21205.5|21193.5|56
1751558240000|2025-07-03 15:57:20|21198|21186|21203|21191|21204.8|21192.8|21197.3|21185.3|20
1751558250000|2025-07-03 15:57:30|21202.3|21190.3|21194.8|21182.8|21202.3|21190.3|21194.8|21182.8|9
1751558260000|2025-07-03 15:57:40|21190.3|21178.3|21190.6|21178.6|21193.1|21181.1|21190.3|21178.3|39
1751558270000|2025-07-03 15:57:50|21191.2|21179.2|21184.5|21172.5|21191.2|21179.2|21183.1|21171.1|33
1751558280000|2025-07-03 15:58:00|21187|21175|21193.1|21181.1|21194.9|21182.9|21184.5|21172.5|37
1751558290000|2025-07-03 15:58:10|21192.4|21180.4|21191.3|21179.3|21193.1|21181.1|21191.2|21179.2|8
1751558300000|2025-07-03 15:58:20|21190.6|21178.6|21185.6|21173.6|21191.9|21179.9|21183.8|21171.8|33
1751558310000|2025-07-03 15:58:30|21185.1|21173.1|21184.5|21172.5|21185.1|21173.1|21184.5|21172.5|12
1751558320000|2025-07-03 15:58:40|21186.5|21174.5|21186.5|21174.5|21186.5|21174.5|21186.5|21174.5|1
1751558330000|2025-07-03 15:58:50|21187.6|21175.6|21195.8|21183.8|21195.8|21183.8|21187.6|21175.6|10
1751558340000|2025-07-03 15:59:00|21199.5|21187.5|21194.5|21182.5|21199.5|21187.5|21193.3|21181.3|13
1751558350000|2025-07-03 15:59:10|21197.7|21185.7|21197|21185|21197.7|21185.7|21193.8|21181.8|19
1751558360000|2025-07-03 15:59:20|21198.3|21186.3|21203.1|21191.1|21203.1|21191.1|21198.3|21186.3|6
1751558370000|2025-07-03 15:59:30|21202.6|21190.6|21206.9|21194.9|21206.9|21194.9|21200.1|21188.1|29
1751558380000|2025-07-03 15:59:40|21211.3|21199.3|21215.6|21203.6|21216.3|21204.3|21210.6|21198.6|10
1751558390000|2025-07-03 15:59:50|21216.9|21204.9|21216.3|21204.3|21216.9|21204.9|21215.6|21203.6|11
1751558400000|2025-07-03 16:00:00|21215.6|21203.6|21209.8|21197.8|21215.6|21203.6|21209.2|21197.2|61
1751558410000|2025-07-03 16:00:10|21210.5|21198.5|21224.6|21212.6|21224.6|21212.6|21210.5|21198.5|12
1751558420000|2025-07-03 16:00:20|21224|21212|21223.5|21211.5|21224.8|21212.8|21222.8|21210.8|18
1751558430000|2025-07-03 16:00:30|21224|21212|21219.7|21207.7|21224|21212|21218.5|21206.5|8
1751558440000|2025-07-03 16:00:40|21223.5|21211.5|21220.3|21208.3|21223.5|21211.5|21220.3|21208.3|8
1751558450000|2025-07-03 16:00:50|21220.8|21208.8|21219|21207|21220.8|21208.8|21219|21207|6
1751558460000|2025-07-03 16:01:00|21219.7|21207.7|21222.2|21210.2|21222.2|21210.2|21218.3|21206.3|23
1751558470000|2025-07-03 16:01:10|21221|21209|21219.7|21207.7|21221|21209|21219.7|21207.7|9
1751558480000|2025-07-03 16:01:20|21219|21207|21218.3|21206.3|21219.7|21207.7|21218.3|21206.3|13
1751558490000|2025-07-03 16:01:30|||||||||4
1751558500000|2025-07-03 16:01:40|21217.6|21205.6|21211.9|21199.9|21218.3|21206.3|21211.4|21199.4|32
1751558510000|2025-07-03 16:01:50|21211.4|21199.4|21210.8|21198.8|21211.9|21199.9|21210.8|21198.8|1
1751558520000|2025-07-03 16:02:00|||||||||2
1751558530000|2025-07-03 16:02:10|21210.1|21198.1|21204.6|21192.6|21210.1|21198.1|21204.6|21192.6|5
1751558540000|2025-07-03 16:02:20|21205.8|21193.8|21196.9|21184.9|21205.8|21193.8|21194.4|21182.4|6
1751558550000|2025-07-03 16:02:30|21196.4|21184.4|21195.1|21183.1|21196.9|21184.9|21195.1|21183.1|4
1751558560000|2025-07-03 16:02:40|21193.9|21181.9|21180.4|21168.4|21193.9|21181.9|21180.4|21168.4|31
1751558570000|2025-07-03 16:02:50|21176|21164|21193.3|21181.3|21194.6|21182.6|21175.8|21163.8|48
1751558580000|2025-07-03 16:03:00|21192.1|21180.1|21187.8|21175.8|21194|21182|21187.8|21175.8|7
1751558590000|2025-07-03 16:03:10|21187.2|21175.2|21179|21167|21187.2|21175.2|21179|21167|5
1751558600000|2025-07-03 16:03:20|21179.6|21167.6|21178.3|21166.3|21179.6|21167.6|21176.5|21164.5|2
1751558610000|2025-07-03 16:03:30|21182.1|21170.1|21181|21169|21182.1|21170.1|21179.7|21167.7|4
1751558620000|2025-07-03 16:03:40|21182.2|21170.2|21179.7|21167.7|21183.5|21171.5|21179.2|21167.2|10
1751558630000|2025-07-03 16:03:50|21177.2|21165.2|21172.8|21160.8|21177.2|21165.2|21172.2|21160.2|7
1751558640000|2025-07-03 16:04:00|21173.3|21161.3|21176|21164|21176.1|21164.1|21172.8|21160.8|12
1751558650000|2025-07-03 16:04:10|21178.1|21166.1|21182.2|21170.2|21182.2|21170.2|21178.1|21166.1|2
1751558660000|2025-07-03 16:04:20|21181.1|21169.1|21179.7|21167.7|21181.1|21169.1|21179.7|21167.7|1
1751558670000|2025-07-03 16:04:30|21180.4|21168.4|21179.7|21167.7|21180.4|21168.4|21179.7|21167.7|2
1751558690000|2025-07-03 16:04:50|21179|21167|21173.6|21161.6|21179|21167|21173.6|21161.6|6
1751558700000|2025-07-03 16:05:00|21171|21159|21177.5|21165.5|21178.7|21166.7|21171|21159|38
1751558710000|2025-07-03 16:05:10|21178|21166|21188.2|21176.2|21189.4|21177.4|21178|21166|18
1751558720000|2025-07-03 16:05:20|21188.7|21176.7|21190|21178|21190|21178|21188.7|21176.7|1
1751558730000|2025-07-03 16:05:30|21190.7|21178.7|21190.7|21178.7|21190.7|21178.7|21190.7|21178.7|0
1751558740000|2025-07-03 16:05:40|21190|21178|21190|21178|21190.7|21178.7|21189.4|21177.4|0
1751558750000|2025-07-03 16:05:50|21189.3|21177.3|21188.7|21176.7|21189.3|21177.3|21188.7|21176.7|0
1751558760000|2025-07-03 16:06:00|21191.2|21179.2|21195|21183|21195|21183|21191.2|21179.2|7
1751558770000|2025-07-03 16:06:10|21192.5|21180.5|21190.5|21178.5|21192.5|21180.5|21190.5|21178.5|22
1751558780000|2025-07-03 16:06:20|21189.1|21177.1|21189.8|21177.8|21190.5|21178.5|21189.1|21177.1|1
1751558790000|2025-07-03 16:06:30|21190.5|21178.5|21201.1|21189.1|21201.6|21189.6|21190.5|21178.5|21
1751558800000|2025-07-03 16:06:40|21202.5|21190.5|21200.5|21188.5|21202.5|21190.5|21200.5|21188.5|4
1751558810000|2025-07-03 16:06:50|||||||||3
1751558820000|2025-07-03 16:07:00|21197.5|21185.5|21192.5|21180.5|21197.5|21185.5|21192.5|21180.5|4
1751558830000|2025-07-03 16:07:10|||||||||2
1751558860000|2025-07-03 16:07:40|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|0
1751558870000|2025-07-03 16:07:50|21195|21183|21192.5|21180.5|21195|21183|21192.5|21180.5|11
1751558880000|2025-07-03 16:08:00|21191.9|21179.9|21190|21178|21191.9|21179.9|21190|21178|4
1751558890000|2025-07-03 16:08:10|21189.4|21177.4|21185|21173|21189.4|21177.4|21185|21173|7
1751558900000|2025-07-03 16:08:20|21184.4|21172.4|21180|21168|21184.4|21172.4|21180|21168|5
1751558910000|2025-07-03 16:08:30|21179.4|21167.4|21174.4|21162.4|21179.4|21167.4|21172.5|21160.5|7
1751558920000|2025-07-03 16:08:40|21173.9|21161.9|21172.5|21160.5|21173.9|21161.9|21172.5|21160.5|3
1751558930000|2025-07-03 16:08:50|21173.2|21161.2|21171.9|21159.9|21179.4|21167.4|21171.9|21159.9|6
1751558940000|2025-07-03 16:09:00|21172.5|21160.5|21160.8|21148.8|21172.5|21160.5|21158.3|21146.3|16
1751558950000|2025-07-03 16:09:10|21163.3|21151.3|21158.3|21146.3|21165.8|21153.8|21158.3|21146.3|20
1751558960000|2025-07-03 16:09:20|21158.9|21146.9|21163.3|21151.3|21163.3|21151.3|21158.9|21146.9|18
1751558970000|2025-07-03 16:09:30|21163.9|21151.9|21168.9|21156.9|21168.9|21156.9|21163.9|21151.9|10
1751558980000|2025-07-03 16:09:40|21170.8|21158.8|21168.9|21156.9|21170.8|21158.8|21168.3|21156.3|19
1751558990000|2025-07-03 16:09:50|21168.3|21156.3|21167.6|21155.6|21170.8|21158.8|21167.6|21155.6|6
1751559000000|2025-07-03 16:10:00|21166.4|21154.4|21166.4|21154.4|21166.4|21154.4|21163.9|21151.9|17
1751559010000|2025-07-03 16:10:10|21166.9|21154.9|21167.6|21155.6|21170.8|21158.8|21166.9|21154.9|11
1751559020000|2025-07-03 16:10:20|21168.3|21156.3|21161.9|21149.9|21168.3|21156.3|21161.9|21149.9|7
1751559030000|2025-07-03 16:10:30|21163.2|21151.2|21148.4|21136.4|21163.2|21151.2|21148.4|21136.4|30
1751559040000|2025-07-03 16:10:40|21143.3|21131.3|21153.2|21141.2|21153.2|21141.2|21135.8|21123.8|61
1751559050000|2025-07-03 16:10:50|21148.9|21136.9|21144.4|21132.4|21149.4|21137.4|21144.4|21132.4|17
1751559060000|2025-07-03 16:11:00|21145.5|21133.5|21149.4|21137.4|21152.4|21140.4|21145.5|21133.5|29
1751559070000|2025-07-03 16:11:10|21148.1|21136.1|21149.9|21137.9|21151.2|21139.2|21145.6|21133.6|23
1751559080000|2025-07-03 16:11:20|21152.4|21140.4|21156.7|21144.7|21157.3|21145.3|21152.4|21140.4|13
1751559090000|2025-07-03 16:11:30|21164.2|21152.2|21164.9|21152.9|21165.5|21153.5|21164.2|21152.2|8
1751559100000|2025-07-03 16:11:40|21165.5|21153.5|21166.7|21154.7|21166.7|21154.7|21165.5|21153.5|4
1751559110000|2025-07-03 16:11:50|21168|21156|21174.9|21162.9|21174.9|21162.9|21167.4|21155.4|6
1751559120000|2025-07-03 16:12:00|21174.2|21162.2|21176.6|21164.6|21176.6|21164.6|21174.2|21162.2|5
1751559130000|2025-07-03 16:12:10|21177.3|21165.3|21177.4|21165.4|21179.4|21167.4|21177.3|21165.3|6
1751559140000|2025-07-03 16:12:20|21176.9|21164.9|21176.9|21164.9|21176.9|21164.9|21176.9|21164.9|0
1751559150000|2025-07-03 16:12:30|21177.4|21165.4|21178.1|21166.1|21178.1|21166.1|21177.4|21165.4|2
1751559160000|2025-07-03 16:12:40|21179.4|21167.4|21173.7|21161.7|21179.4|21167.4|21173.7|21161.7|11
1751559170000|2025-07-03 16:12:50|21174.4|21162.4|21172.4|21160.4|21174.9|21162.9|21172.4|21160.4|1
1751559180000|2025-07-03 16:13:00|||||||||2
1751559190000|2025-07-03 16:13:10|21169.9|21157.9|21169.9|21157.9|21169.9|21157.9|21169.9|21157.9|3
1751559200000|2025-07-03 16:13:20|21168.1|21156.1|21168.1|21156.1|21168.1|21156.1|21168.1|21156.1|3
1751559210000|2025-07-03 16:13:30|21168.7|21156.7|21174.4|21162.4|21175.6|21163.6|21168.1|21156.1|10
1751559220000|2025-07-03 16:13:40|21171.9|21159.9|21171.2|21159.2|21171.9|21159.9|21171.2|21159.2|0
1751559230000|2025-07-03 16:13:50|21171.9|21159.9|21174.9|21162.9|21176.2|21164.2|21171.3|21159.3|0
1751559240000|2025-07-03 16:14:00|21175.5|21163.5|21174.9|21162.9|21177.4|21165.4|21174.9|21162.9|3
1751559250000|2025-07-03 16:14:10|21174.2|21162.2|21172.4|21160.4|21174.2|21162.2|21172.4|21160.4|3
1751559260000|2025-07-03 16:14:20|21173|21161|21171.2|21159.2|21174.4|21162.4|21171.2|21159.2|3
1751559270000|2025-07-03 16:14:30|21172.4|21160.4|21171.2|21159.2|21173|21161|21171.2|21159.2|1
1751559280000|2025-07-03 16:14:40|21171.9|21159.9|21173.8|21161.8|21173.8|21161.8|21170.1|21158.1|23
1751559290000|2025-07-03 16:14:50|21175.1|21163.1|21171.3|21159.3|21175.1|21163.1|21171.3|21159.3|2
1751559300000|2025-07-03 16:15:00|21171.9|21159.9|21171.5|21159.5|21171.9|21159.9|21171.3|21159.3|8
1751559320000|2025-07-03 16:15:20|||||||||1
1751559340000|2025-07-03 16:15:40|21172.7|21160.7|21176.5|21164.5|21176.5|21164.5|21171.5|21159.5|4
1751559350000|2025-07-03 16:15:50|21177.7|21165.7|21179.7|21167.7|21179.7|21167.7|21177.2|21165.2|5
1751559360000|2025-07-03 16:16:00|21178.6|21166.6|21180.2|21168.2|21183.4|21171.4|21177.7|21165.7|8
1751559370000|2025-07-03 16:16:10|21177.7|21165.7|21177.7|21165.7|21177.7|21165.7|21177.7|21165.7|4
1751559380000|2025-07-03 16:16:20|21175.2|21163.2|21172.7|21160.7|21175.2|21163.2|21172.7|21160.7|1
1751559390000|2025-07-03 16:16:30|21177.2|21165.2|21177.2|21165.2|21177.2|21165.2|21177.2|21165.2|10
1751559400000|2025-07-03 16:16:40|21178.4|21166.4|21179.7|21167.7|21179.7|21167.7|21178.4|21166.4|1
1751559410000|2025-07-03 16:16:50|21184|21172|21185.8|21173.8|21186.5|21174.5|21184|21172|11
1751559420000|2025-07-03 16:17:00|21186.5|21174.5|21190.8|21178.8|21190.8|21178.8|21186.5|21174.5|4
1751559430000|2025-07-03 16:17:10|21190.2|21178.2|21186.3|21174.3|21190.2|21178.2|21186.3|21174.3|6
1751559440000|2025-07-03 16:17:20|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|0
1751559450000|2025-07-03 16:17:30|21186.5|21174.5|21185.8|21173.8|21186.5|21174.5|21185.8|21173.8|0
1751559460000|2025-07-03 16:17:40|21185.1|21173.1|21185.1|21173.1|21185.1|21173.1|21185.1|21173.1|4
1751559470000|2025-07-03 16:17:50|21185.8|21173.8|21188.3|21176.3|21188.3|21176.3|21185.8|21173.8|4
1751559480000|2025-07-03 16:18:00|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|21185.8|21173.8|1
1751559510000|2025-07-03 16:18:30|21184|21172|21184.1|21172.1|21184.7|21172.7|21184|21172|44
1751559530000|2025-07-03 16:18:50|21182.7|21170.7|21182.2|21170.2|21182.7|21170.7|21182.2|21170.2|3
1751559540000|2025-07-03 16:19:00|21182.7|21170.7|21179.7|21167.7|21182.7|21170.7|21179.7|21167.7|1
1751559550000|2025-07-03 16:19:10|21182.2|21170.2|21183.4|21171.4|21183.6|21171.6|21182.2|21170.2|8
1751559560000|2025-07-03 16:19:20|21182.7|21170.7|21181.5|21169.5|21182.7|21170.7|21181.5|21169.5|0
1751559570000|2025-07-03 16:19:30|21180.9|21168.9|21175.2|21163.2|21181.5|21169.5|21175.2|21163.2|4
1751559580000|2025-07-03 16:19:40|21175.9|21163.9|21174|21162|21175.9|21163.9|21174|21162|4
1751559590000|2025-07-03 16:19:50|21177.7|21165.7|21177.7|21165.7|21177.7|21165.7|21177.7|21165.7|1
1751559600000|2025-07-03 16:20:00|21179.1|21167.1|21185.2|21173.2|21187.7|21175.7|21178.4|21166.4|10
1751559610000|2025-07-03 16:20:10|21183.8|21171.8|21183.3|21171.3|21183.8|21171.8|21180.9|21168.9|10
1751559620000|2025-07-03 16:20:20|21185.2|21173.2|21185.2|21173.2|21185.2|21173.2|21184.5|21172.5|0
1751559630000|2025-07-03 16:20:30|21186.3|21174.3|21186.3|21174.3|21186.3|21174.3|21186.3|21174.3|7
1751559640000|2025-07-03 16:20:40|21188.3|21176.3|21190.2|21178.2|21192|21180|21188.3|21176.3|19
1751559650000|2025-07-03 16:20:50|21190.8|21178.8|21190.8|21178.8|21190.8|21178.8|21190.8|21178.8|0
1751559660000|2025-07-03 16:21:00|21192|21180|21194.5|21182.5|21194.5|21182.5|21190.8|21178.8|4
1751559670000|2025-07-03 16:21:10|21193.8|21181.8|21193.8|21181.8|21194.5|21182.5|21193.8|21181.8|0
1751559680000|2025-07-03 16:21:20|21194.4|21182.4|21195.8|21183.8|21195.8|21183.8|21194.4|21182.4|0
1751559690000|2025-07-03 16:21:30|21200.1|21188.1|21195.8|21183.8|21203.3|21191.3|21195.8|21183.8|34
1751559700000|2025-07-03 16:21:40|21197.2|21185.2|21196.3|21184.3|21198.3|21186.3|21196.3|21184.3|17
1751559710000|2025-07-03 16:21:50|21195.6|21183.6|21190.8|21178.8|21195.6|21183.6|21190.8|21178.8|9
1751559720000|2025-07-03 16:22:00|21189.5|21177.5|21190.1|21178.1|21190.2|21178.2|21185.8|21173.8|6
1751559730000|2025-07-03 16:22:10|21190.8|21178.8|21193.3|21181.3|21193.3|21181.3|21190.8|21178.8|2
1751559740000|2025-07-03 16:22:20|21195.2|21183.2|21195.8|21183.8|21195.8|21183.8|21195.2|21183.2|1
1751559750000|2025-07-03 16:22:30|21196.3|21184.3|21203.3|21191.3|21203.3|21191.3|21195.8|21183.8|13
1751559760000|2025-07-03 16:22:40|21208.3|21196.3|21205.6|21193.6|21208.3|21196.3|21205.6|21193.6|26
1751559770000|2025-07-03 16:22:50|||||||||1
1751559780000|2025-07-03 16:23:00|21206.3|21194.3|21206.3|21194.3|21206.3|21194.3|21205.6|21193.6|1
1751559790000|2025-07-03 16:23:10|21207.4|21195.4|21207.4|21195.4|21207.4|21195.4|21207.4|21195.4|10
1751559800000|2025-07-03 16:23:20|21211.5|21199.5|21211.5|21199.5|21213.5|21201.5|21211.5|21199.5|56
1751559810000|2025-07-03 16:23:30|||||||||3
1751559820000|2025-07-03 16:23:40|21209.9|21197.9|21207.9|21195.9|21209.9|21197.9|21207.9|21195.9|4
1751559830000|2025-07-03 16:23:50|21209.6|21197.6|21209.2|21197.2|21211|21199|21209.2|21197.2|4
1751559840000|2025-07-03 16:24:00|21210.4|21198.4|21210.4|21198.4|21210.4|21198.4|21210.4|21198.4|0
1751559850000|2025-07-03 16:24:10|||||||||5
1751559880000|2025-07-03 16:24:40|21211.5|21199.5|21215.4|21203.4|21216|21204|21211.5|21199.5|5
1751559890000|2025-07-03 16:24:50|21214|21202|21218.5|21206.5|21220.4|21208.4|21212.9|21200.9|15
1751559900000|2025-07-03 16:25:00|21217.9|21205.9|21215.4|21203.4|21218.5|21206.5|21213.5|21201.5|7
1751559910000|2025-07-03 16:25:10|21214.7|21202.7|21216.5|21204.5|21216.5|21204.5|21214.7|21202.7|10
1751559920000|2025-07-03 16:25:20|21217.9|21205.9|21219|21207|21219|21207|21217.9|21205.9|12
1751559930000|2025-07-03 16:25:30|21217.9|21205.9|21224|21212|21224|21212|21216.5|21204.5|9
1751559940000|2025-07-03 16:25:40|21226|21214|21227.2|21215.2|21229|21217|21226|21214|12
1751559950000|2025-07-03 16:25:50|21227.8|21215.8|21228.5|21216.5|21228.5|21216.5|21227.8|21215.8|2
1751559960000|2025-07-03 16:26:00|21229|21217|21229|21217|21229|21217|21228.5|21216.5|3
1751559970000|2025-07-03 16:26:10|21230.4|21218.4|21228.5|21216.5|21230.4|21218.4|21227.8|21215.8|11
1751559980000|2025-07-03 16:26:20|21227.8|21215.8|21229.6|21217.6|21230.3|21218.3|21227.2|21215.2|2
1751559990000|2025-07-03 16:26:30|21231.5|21219.5|21231.5|21219.5|21232.1|21220.1|21231.5|21219.5|9
1751560000000|2025-07-03 16:26:40|21231|21219|21229|21217|21231|21219|21228.3|21216.3|11
1751560010000|2025-07-03 16:26:50|21227.6|21215.6|21229.6|21217.6|21229.6|21217.6|21226.5|21214.5|3
1751560020000|2025-07-03 16:27:00|21230.3|21218.3|21231|21219|21231|21219|21230.3|21218.3|0
1751560030000|2025-07-03 16:27:10|21231.7|21219.7|21231.5|21219.5|21231.7|21219.7|21231.5|21219.5|7
1751560040000|2025-07-03 16:27:20|21232.1|21220.1|21234|21222|21234|21222|21232.1|21220.1|3
1751560050000|2025-07-03 16:27:30|21236.5|21224.5|21239|21227|21239|21227|21236.5|21224.5|15
1751560060000|2025-07-03 16:27:40|21237.8|21225.8|21237.1|21225.1|21237.8|21225.8|21236.5|21224.5|8
1751560070000|2025-07-03 16:27:50|21235.4|21223.4|21236.5|21224.5|21236.5|21224.5|21234|21222|6
1751560080000|2025-07-03 16:28:00|21237.6|21225.6|21235.8|21223.8|21239|21227|21233.5|21221.5|15
1751560090000|2025-07-03 16:28:10|21236.5|21224.5|21236.5|21224.5|21236.5|21224.5|21236.5|21224.5|0
1751560100000|2025-07-03 16:28:20|21242.8|21230.8|21242.8|21230.8|21243.3|21231.3|21242.8|21230.8|5
1751560110000|2025-07-03 16:28:30|21243.5|21231.5|21236|21224|21243.5|21231.5|21236|21224|37
1751560120000|2025-07-03 16:28:40|21235.4|21223.4|21232.2|21220.2|21236.5|21224.5|21232.1|21220.1|2
1751560130000|2025-07-03 16:28:50|21233.5|21221.5|21233.1|21221.1|21233.5|21221.5|21229.3|21217.3|18
1751560140000|2025-07-03 16:29:00|21233.8|21221.8|21229.9|21217.9|21234.3|21222.3|21229.9|21217.9|2
1751560150000|2025-07-03 16:29:10|21231.8|21219.8|21229.9|21217.9|21231.8|21219.8|21229.9|21217.9|7
1751560160000|2025-07-03 16:29:20|21230.4|21218.4|21231.1|21219.1|21231.8|21219.8|21229.9|21217.9|1
1751560170000|2025-07-03 16:29:30|21226.8|21214.8|21229.3|21217.3|21229.3|21217.3|21226.8|21214.8|10
1751560180000|2025-07-03 16:29:40|21228.8|21216.8|21226.3|21214.3|21228.8|21216.8|21226.3|21214.3|10
1751560190000|2025-07-03 16:29:50|21225.7|21213.7|21226.8|21214.8|21227.4|21215.4|21225|21213|3
1751560200000|2025-07-03 16:30:00|21228.8|21216.8|21228.8|21216.8|21228.8|21216.8|21228.8|21216.8|0
1751560210000|2025-07-03 16:30:10|21227.5|21215.5|21226.8|21214.8|21227.5|21215.5|21226.8|21214.8|1
1751560220000|2025-07-03 16:30:20|21227.4|21215.4|21229.3|21217.3|21229.3|21217.3|21227.4|21215.4|6
1751560230000|2025-07-03 16:30:30|21229.9|21217.9|21229.9|21217.9|21229.9|21217.9|21229.9|21217.9|25
1751560240000|2025-07-03 16:30:40|21228.8|21216.8|21229.3|21217.3|21229.3|21217.3|21228.8|21216.8|2
1751560250000|2025-07-03 16:30:50|21229.9|21217.9|21229.9|21217.9|21229.9|21217.9|21229.9|21217.9|1
1751560260000|2025-07-03 16:31:00|21234.3|21222.3|21234.9|21222.9|21234.9|21222.9|21234.3|21222.3|8
1751560270000|2025-07-03 16:31:10|21235.4|21223.4|21236.1|21224.1|21236.1|21224.1|21235.4|21223.4|0
1751560290000|2025-07-03 16:31:30|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|10
1751560300000|2025-07-03 16:31:40|21236|21224|21236|21224|21236|21224|21236|21224|6
1751560310000|2025-07-03 16:31:50|21234.7|21222.7|21234.7|21222.7|21234.7|21222.7|21234.7|21222.7|0
1751560320000|2025-07-03 16:32:00|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|21235.4|21223.4|0
1751560330000|2025-07-03 16:32:10|21234.7|21222.7|21234.3|21222.3|21234.7|21222.7|21232.2|21220.2|11
1751560340000|2025-07-03 16:32:20|21235.4|21223.4|21232.9|21220.9|21235.4|21223.4|21232.9|21220.9|0
1751560350000|2025-07-03 16:32:30|21229.7|21217.7|21230.4|21218.4|21230.4|21218.4|21229.7|21217.7|5
1751560360000|2025-07-03 16:32:40|21231|21219|21230.4|21218.4|21231|21219|21230.4|21218.4|1
1751560370000|2025-07-03 16:32:50|21231|21219|21231|21219|21231|21219|21231|21219|1
1751560380000|2025-07-03 16:33:00|21231.5|21219.5|21230.4|21218.4|21231.5|21219.5|21230.4|21218.4|3
1751560390000|2025-07-03 16:33:10|||||||||3
1751560400000|2025-07-03 16:33:20|21232.9|21220.9|21234|21222|21234|21222|21232.9|21220.9|4
1751560410000|2025-07-03 16:33:30|21235.1|21223.1|21234.5|21222.5|21235.3|21223.3|21234.5|21222.5|2
1751560420000|2025-07-03 16:33:40|21234|21222|21234|21222|21234|21222|21234|21222|2
1751560430000|2025-07-03 16:33:50|21234.7|21222.7|21237.9|21225.9|21237.9|21225.9|21234.7|21222.7|16
1751560440000|2025-07-03 16:34:00|21240.4|21228.4|21242.9|21230.9|21242.9|21230.9|21240.4|21228.4|5
1751560450000|2025-07-03 16:34:10|||||||||33
1751560470000|2025-07-03 16:34:30|21245.4|21233.4|21245.4|21233.4|21245.4|21233.4|21245.4|21233.4|4
1751560480000|2025-07-03 16:34:40|21247.2|21235.2|21249.7|21237.7|21249.7|21237.7|21247.2|21235.2|12
1751560490000|2025-07-03 16:34:50|21250.4|21238.4|21247.9|21235.9|21250.4|21238.4|21246.7|21234.7|8
1751560520000|2025-07-03 16:35:20|21248.6|21236.6|21248.6|21236.6|21249.9|21237.9|21248.6|21236.6|5
1751560530000|2025-07-03 16:35:30|21249.1|21237.1|21245.4|21233.4|21249.9|21237.9|21245.4|21233.4|3
1751560540000|2025-07-03 16:35:40|21246.1|21234.1|21249.7|21237.7|21249.7|21237.7|21246.1|21234.1|3
1751560550000|2025-07-03 16:35:50|21250.4|21238.4|21246.1|21234.1|21250.4|21238.4|21246.1|21234.1|5
1751560560000|2025-07-03 16:36:00|21245.4|21233.4|21247.9|21235.9|21249.7|21237.7|21245.4|21233.4|11
1751560570000|2025-07-03 16:36:10|21248.4|21236.4|21247.9|21235.9|21248.4|21236.4|21247.9|21235.9|0
1751560590000|2025-07-03 16:36:30|||||||||3
1751560600000|2025-07-03 16:36:40|21247.2|21235.2|21245.4|21233.4|21247.2|21235.2|21245.4|21233.4|14
1751560610000|2025-07-03 16:36:50|21244.7|21232.7|21245.4|21233.4|21245.4|21233.4|21244.7|21232.7|4
1751560620000|2025-07-03 16:37:00|21242.9|21230.9|21242.9|21230.9|21242.9|21230.9|21241.1|21229.1|7
1751560630000|2025-07-03 16:37:10|21242.3|21230.3|21236.6|21224.6|21242.3|21230.3|21236.6|21224.6|15
1751560640000|2025-07-03 16:37:20|21237.9|21225.9|21239.1|21227.1|21240.4|21228.4|21237.9|21225.9|4
1751560650000|2025-07-03 16:37:30|21239.8|21227.8|21240.4|21228.4|21240.4|21228.4|21239.8|21227.8|0
1751560670000|2025-07-03 16:37:50|21242.2|21230.2|21242.9|21230.9|21242.9|21230.9|21242.2|21230.2|5
1751560680000|2025-07-03 16:38:00|||||||||2
1751560690000|2025-07-03 16:38:10|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|21240.4|21228.4|6
1751560710000|2025-07-03 16:38:30|21242.9|21230.9|21240.9|21228.9|21242.9|21230.9|21240.9|21228.9|2
1751560720000|2025-07-03 16:38:40|21242.2|21230.2|21240.9|21228.9|21242.2|21230.2|21240.9|21228.9|0
1751560740000|2025-07-03 16:39:00|21239.3|21227.3|21239.1|21227.1|21240.4|21228.4|21239|21227|10
1751560750000|2025-07-03 16:39:10|21240.4|21228.4|21239.7|21227.7|21240.4|21228.4|21239.7|21227.7|2
1751560760000|2025-07-03 16:39:20|21239|21227|21237.9|21225.9|21239|21227|21237.2|21225.2|2
1751560770000|2025-07-03 16:39:30|21237.2|21225.2|21237.2|21225.2|21237.2|21225.2|21237.2|21225.2|1
1751560780000|2025-07-03 16:39:40|21236.6|21224.6|21236.6|21224.6|21237.2|21225.2|21236.6|21224.6|2
1751560790000|2025-07-03 16:39:50|21236.1|21224.1|21236.6|21224.6|21236.6|21224.6|21233.4|21221.4|3
1751560800000|2025-07-03 16:40:00|21235.9|21223.9|21235.9|21223.9|21237.2|21225.2|21235.4|21223.4|5
1751560810000|2025-07-03 16:40:10|21236.6|21224.6|21240.9|21228.9|21240.9|21228.9|21236.6|21224.6|18
1751560820000|2025-07-03 16:40:20|21240.4|21228.4|21239.7|21227.7|21240.4|21228.4|21239.7|21227.7|0
1751560830000|2025-07-03 16:40:30|21237.9|21225.9|21239.5|21227.5|21239.7|21227.7|21237.9|21225.9|24
1751560840000|2025-07-03 16:40:40|21240.8|21228.8|21240.8|21228.8|21240.8|21228.8|21240.2|21228.2|0
1751560850000|2025-07-03 16:40:50|21240.2|21228.2|21240.8|21228.8|21240.8|21228.8|21240.2|21228.2|5
1751560860000|2025-07-03 16:41:00|21240.2|21228.2|21240.8|21228.8|21242|21230|21240.2|21228.2|5
1751560870000|2025-07-03 16:41:10|21238.4|21226.4|21234.7|21222.7|21239.7|21227.7|21234.1|21222.1|33
1751560880000|2025-07-03 16:41:20|21235.9|21223.9|21233.4|21221.4|21235.9|21223.9|21233.4|21221.4|4
1751560890000|2025-07-03 16:41:30|21232.7|21220.7|21234|21222|21234|21222|21231.5|21219.5|2
1751560900000|2025-07-03 16:41:40|21234.5|21222.5|21236.5|21224.5|21236.5|21224.5|21234.5|21222.5|2
1751560910000|2025-07-03 16:41:50|21237|21225|21236.5|21224.5|21239|21227|21236.5|21224.5|4
1751560920000|2025-07-03 16:42:00|||||||||1
1751560930000|2025-07-03 16:42:10|21235.8|21223.8|21234|21222|21235.8|21223.8|21234|21222|1
1751560940000|2025-07-03 16:42:20|21234.7|21222.7|21235.8|21223.8|21235.8|21223.8|21234.7|21222.7|1
1751560950000|2025-07-03 16:42:30|21238.3|21226.3|21236.5|21224.5|21238.3|21226.3|21236.5|21224.5|5
1751560980000|2025-07-03 16:43:00|21235.8|21223.8|21234|21222|21235.8|21223.8|21231.5|21219.5|4
1751560990000|2025-07-03 16:43:10|21236.5|21224.5|21234.5|21222.5|21236.5|21224.5|21234.5|21222.5|5
1751561000000|2025-07-03 16:43:20|21234|21222|21234|21222|21234|21222|21234|21222|0
1751561020000|2025-07-03 16:43:40|21231.5|21219.5|21231.5|21219.5|21231.5|21219.5|21231.5|21219.5|5
1751561030000|2025-07-03 16:43:50|21230.1|21218.1|21229|21217|21230.1|21218.1|21227.7|21215.7|3
1751561040000|2025-07-03 16:44:00|21228.4|21216.4|21228.4|21216.4|21229|21217|21228.4|21216.4|1
1751561050000|2025-07-03 16:44:10|21227.7|21215.7|21224|21212|21227.7|21215.7|21224|21212|2
1751561060000|2025-07-03 16:44:20|21222.2|21210.2|21221.5|21209.5|21222.2|21210.2|21221.5|21209.5|4
1751561070000|2025-07-03 16:44:30|21219.8|21207.8|21221.5|21209.5|21221.5|21209.5|21217|21205|23
1751561080000|2025-07-03 16:44:40|21219|21207|21221.5|21209.5|21221.5|21209.5|21219|21207|6
1751561090000|2025-07-03 16:44:50|21222|21210|21222|21210|21224|21212|21221.5|21209.5|5
1751561100000|2025-07-03 16:45:00|21221.5|21209.5|21221.5|21209.5|21221.5|21209.5|21221.5|21209.5|1
1751561110000|2025-07-03 16:45:10|21219.7|21207.7|21219|21207|21220.2|21208.2|21219|21207|9
1751561120000|2025-07-03 16:45:20|21219.5|21207.5|21219.5|21207.5|21219.5|21207.5|21219.5|21207.5|1
1751561130000|2025-07-03 16:45:30|21220.8|21208.8|21220.7|21208.7|21220.8|21208.8|21220.7|21208.7|1
1751561140000|2025-07-03 16:45:40|21221.5|21209.5|21218.2|21206.2|21221.5|21209.5|21218.2|21206.2|2
1751561150000|2025-07-03 16:45:50|21219|21207|21219.5|21207.5|21219.5|21207.5|21219|21207|3
1751561160000|2025-07-03 16:46:00|21221.5|21209.5|21223.2|21211.2|21224|21212|21221.5|21209.5|3
1751561170000|2025-07-03 16:46:10|21224|21212|21224|21212|21224|21212|21224|21212|1
1751561180000|2025-07-03 16:46:20|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|0
1751561200000|2025-07-03 16:46:40|||||||||3
1751561210000|2025-07-03 16:46:50|21223.9|21211.9|21223.2|21211.2|21223.9|21211.9|21223.2|21211.2|1
1751561220000|2025-07-03 16:47:00|21223.9|21211.9|21224.5|21212.5|21225|21213|21223.9|21211.9|3
1751561230000|2025-07-03 16:47:10|||||||||4
1751561240000|2025-07-03 16:47:20|21225.2|21213.2|21223.9|21211.9|21225.2|21213.2|21223.2|21211.2|4
1751561250000|2025-07-03 16:47:30|21224.5|21212.5|21224.5|21212.5|21224.5|21212.5|21223.9|21211.9|2
1751561260000|2025-07-03 16:47:40|||||||||2
1751561270000|2025-07-03 16:47:50|21223.2|21211.2|21222|21210|21223.2|21211.2|21222|21210|11
1751561280000|2025-07-03 16:48:00|21220.7|21208.7|21217|21205|21220.7|21208.7|21217|21205|2
1751561290000|2025-07-03 16:48:10|21221.4|21209.4|21221.4|21209.4|21221.4|21209.4|21221.4|21209.4|5
1751561300000|2025-07-03 16:48:20|21220.7|21208.7|21221.4|21209.4|21221.4|21209.4|21219.5|21207.5|0
1751561320000|2025-07-03 16:48:40|21222.1|21210.1|21220.2|21208.2|21223.2|21211.2|21220.2|21208.2|10
1751561330000|2025-07-03 16:48:50|21221.4|21209.4|21218.9|21206.9|21221.4|21209.4|21218.9|21206.9|0
1751561340000|2025-07-03 16:49:00|21217|21205|21218.9|21206.9|21218.9|21206.9|21217|21205|1
1751561350000|2025-07-03 16:49:10|||||||||1
1751561360000|2025-07-03 16:49:20|||||||||2
1751561380000|2025-07-03 16:49:40|21218.2|21206.2|21217.8|21205.8|21218.2|21206.2|21214.6|21202.6|24
1751561390000|2025-07-03 16:49:50|21217.1|21205.1|21215.3|21203.3|21217.8|21205.8|21215.3|21203.3|3
1751561400000|2025-07-03 16:50:00|21216.4|21204.4|21220.9|21208.9|21220.9|21208.9|21215.3|21203.3|9
1751561410000|2025-07-03 16:50:10|21221.4|21209.4|21218.9|21206.9|21221.4|21209.4|21218.9|21206.9|12
1751561440000|2025-07-03 16:50:40|21217|21205|21216.4|21204.4|21217|21205|21216.4|21204.4|3
1751561450000|2025-07-03 16:50:50|21218.9|21206.9|21218.9|21206.9|21219.5|21207.5|21218.9|21206.9|2
1751561460000|2025-07-03 16:51:00|21219.5|21207.5|21224.5|21212.5|21224.5|21212.5|21219.5|21207.5|5
1751561470000|2025-07-03 16:51:10|21227.7|21215.7|21227|21215|21228.9|21216.9|21227|21215|12
1751561480000|2025-07-03 16:51:20|21225.2|21213.2|21223.9|21211.9|21225.2|21213.2|21223.9|21211.9|1
1751561500000|2025-07-03 16:51:40|21223.2|21211.2|21223.9|21211.9|21223.9|21211.9|21223.2|21211.2|2
1751561510000|2025-07-03 16:51:50|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|0
1751561520000|2025-07-03 16:52:00|21223.9|21211.9|21228.2|21216.2|21228.2|21216.2|21223.9|21211.9|6
1751561530000|2025-07-03 16:52:10|21229.3|21217.3|21228.8|21216.8|21230.7|21218.7|21228.8|21216.8|3
1751561540000|2025-07-03 16:52:20|21229.5|21217.5|21230.2|21218.2|21232|21220|21229.5|21217.5|1
1751561550000|2025-07-03 16:52:30|21232|21220|21230.2|21218.2|21232|21220|21230.2|21218.2|1
1751561560000|2025-07-03 16:52:40|21229.5|21217.5|21228.9|21216.9|21229.5|21217.5|21228.9|21216.9|0
1751561570000|2025-07-03 16:52:50|21228.2|21216.2|21226.4|21214.4|21228.2|21216.2|21223.9|21211.9|15
1751561580000|2025-07-03 16:53:00|21225|21213|21223.9|21211.9|21225.9|21213.9|21223.9|21211.9|10
1751561590000|2025-07-03 16:53:10|21223.2|21211.2|21223.9|21211.9|21223.9|21211.9|21223.2|21211.2|1
1751561610000|2025-07-03 16:53:30|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|21223.2|21211.2|0
1751561620000|2025-07-03 16:53:40|21219.5|21207.5|21226.4|21214.4|21226.4|21214.4|21219.5|21207.5|28
1751561630000|2025-07-03 16:53:50|21227.1|21215.1|21226.4|21214.4|21227.1|21215.1|21226.4|21214.4|2
1751561640000|2025-07-03 16:54:00|21227|21215|21227|21215|21227|21215|21226.4|21214.4|3
1751561650000|2025-07-03 16:54:10|21226.4|21214.4|21226.4|21214.4|21226.4|21214.4|21226.4|21214.4|1
1751561660000|2025-07-03 16:54:20|21227.1|21215.1|21228.2|21216.2|21228.2|21216.2|21227.1|21215.1|1
1751561670000|2025-07-03 16:54:30|21227.7|21215.7|21229.5|21217.5|21229.5|21217.5|21227.7|21215.7|0
1751561680000|2025-07-03 16:54:40|21230.7|21218.7|21231.4|21219.4|21231.4|21219.4|21230.7|21218.7|4
1751561690000|2025-07-03 16:54:50|||||||||1
1751561700000|2025-07-03 16:55:00|21229.8|21217.8|21227|21215|21229.8|21217.8|21226.4|21214.4|4
1751561710000|2025-07-03 16:55:10|21226.4|21214.4|21195.9|21183.9|21227|21215|21194.1|21182.1|107
1751561720000|2025-07-03 16:55:20|21195.3|21183.3|21195.3|21183.3|21197.1|21185.1|21194.6|21182.6|19
1751561730000|2025-07-03 16:55:30|21194.6|21182.6|21170.7|21158.7|21195.3|21183.3|21170.7|21158.7|20
1751561740000|2025-07-03 16:55:40|21170.9|21158.9|21167.7|21155.7|21171.4|21159.4|21165.7|21153.7|15
1751561750000|2025-07-03 16:55:50|21167.1|21155.1|21148.9|21136.9|21167.1|21155.1|21148.9|21136.9|29
1751561760000|2025-07-03 16:56:00|21155|21143|21150.7|21138.7|21155|21143|21149.5|21137.5|24
1751561770000|2025-07-03 16:56:10|21149.5|21137.5|21131.3|21119.3|21150.2|21138.2|21127|21115|26
1751561780000|2025-07-03 16:56:20|21130|21118|21131.3|21119.3|21132.5|21120.5|21127.5|21115.5|14
1751561790000|2025-07-03 16:56:30|21130|21118|21115.2|21103.2|21130|21118|21109.5|21097.5|33
1751561800000|2025-07-03 16:56:40|21117.7|21105.7|21132.7|21120.7|21132.7|21120.7|21117.7|21105.7|15
1751561810000|2025-07-03 16:56:50|21137.7|21125.7|21154.5|21142.5|21155.9|21143.9|21137.7|21125.7|34
1751561820000|2025-07-03 16:57:00|21157|21145|21159.5|21147.5|21173.8|21161.8|21157|21145|59
1751561830000|2025-07-03 16:57:10|21158.4|21146.4|21160|21148|21160|21148|21157|21145|2
1751561840000|2025-07-03 16:57:20|21158.6|21146.6|21160.5|21148.5|21164.5|21152.5|21151.2|21139.2|26
1751561850000|2025-07-03 16:57:30|21160|21148|21159.3|21147.3|21161.2|21149.2|21157|21145|20
1751561860000|2025-07-03 16:57:40|21155.7|21143.7|21144.5|21132.5|21155.7|21143.7|21143.7|21131.7|26
1751561870000|2025-07-03 16:57:50|21143.4|21131.4|21141.4|21129.4|21143.4|21131.4|21140.2|21128.2|37
1751561880000|2025-07-03 16:58:00|21147.7|21135.7|21164.1|21152.1|21165.3|21153.3|21147.7|21135.7|21
1751561890000|2025-07-03 16:58:10|21162.7|21150.7|21155.9|21143.9|21164.1|21152.1|21155.9|21143.9|5
1751561900000|2025-07-03 16:58:20|21157.1|21145.1|21153.4|21141.4|21157.1|21145.1|21152.7|21140.7|4
1751561910000|2025-07-03 16:58:30|21152.7|21140.7|21153.4|21141.4|21153.4|21141.4|21150.9|21138.9|11
1751561920000|2025-07-03 16:58:40|21152.1|21140.1|21157.1|21145.1|21158.9|21146.9|21150.2|21138.2|8
1751561930000|2025-07-03 16:58:50|21157.7|21145.7|21167.6|21155.6|21167.6|21155.6|21157.7|21145.7|4
1751561940000|2025-07-03 16:59:00|21168.4|21156.4|21169.8|21157.8|21172.3|21160.3|21167.6|21155.6|4
1751561950000|2025-07-03 16:59:10|21170.9|21158.9|21165.9|21153.9|21170.9|21158.9|21165.9|21153.9|7
1751561960000|2025-07-03 16:59:20|21164.6|21152.6|21166.6|21154.6|21167.8|21155.8|21164.6|21152.6|2
1751561970000|2025-07-03 16:59:30|21167.1|21155.1|21167.8|21155.8|21170.9|21158.9|21165.9|21153.9|8
1751561980000|2025-07-03 16:59:40|21168.5|21156.5|21160.8|21148.8|21169.6|21157.6|21159.6|21147.6|11
1751561990000|2025-07-03 16:59:50|21160.3|21148.3|21156.6|21144.6|21160.3|21148.3|21155.3|21143.3|11
1751562000000|2025-07-03 17:00:00|21157.1|21145.1|21159.1|21147.1|21160.8|21148.8|21157.1|21145.1|9
1751562010000|2025-07-03 17:00:10|21160.3|21148.3|21159.8|21147.8|21160.3|21148.3|21158.5|21146.5|5
1751562020000|2025-07-03 17:00:20|21158.5|21146.5|21146.7|21134.7|21159.2|21147.2|21146.7|21134.7|12
1751562030000|2025-07-03 17:00:30|21146.2|21134.2|21143|21131|21146.2|21134.2|21139.8|21127.8|12
1751562040000|2025-07-03 17:00:40|21142.4|21130.4|21151.9|21139.9|21151.9|21139.9|21140.5|21128.5|7
1751562050000|2025-07-03 17:00:50|21151.3|21139.3|21141.9|21129.9|21151.9|21139.9|21141.9|21129.9|13
1751562060000|2025-07-03 17:01:00|21143.1|21131.1|21146.2|21134.2|21146.9|21134.9|21143.1|21131.1|6
1751562070000|2025-07-03 17:01:10|21144.8|21132.8|21147.4|21135.4|21147.4|21135.4|21144.8|21132.8|4
1751562080000|2025-07-03 17:01:20|21150.6|21138.6|21158.7|21146.7|21158.7|21146.7|21150.6|21138.6|9
1751562090000|2025-07-03 17:01:30|21158.1|21146.1|21148.8|21136.8|21159.2|21147.2|21148.1|21136.1|7
1751562100000|2025-07-03 17:01:40|21148.1|21136.1|21148.1|21136.1|21148.8|21136.8|21148.1|21136.1|3
1751562110000|2025-07-03 17:01:50|21146.9|21134.9|21148.1|21136.1|21148.8|21136.8|21146.9|21134.9|7
1751562120000|2025-07-03 17:02:00|21149.2|21137.2|21149.9|21137.9|21150.6|21138.6|21149.2|21137.2|1
1751562130000|2025-07-03 17:02:10|21150.6|21138.6|21149.4|21137.4|21150.6|21138.6|21146.2|21134.2|3
1751562140000|2025-07-03 17:02:20|21146.9|21134.9|21146.2|21134.2|21146.9|21134.9|21146.2|21134.2|0
1751562150000|2025-07-03 17:02:30|21147.6|21135.6|21148.7|21136.7|21151.2|21139.2|21147.6|21135.6|9
1751562160000|2025-07-03 17:02:40|21149.7|21137.7|21148.5|21136.5|21149.7|21137.7|21144.2|21132.2|26
1751562170000|2025-07-03 17:02:50|21149.2|21137.2|21146.7|21134.7|21149.2|21137.2|21145.4|21133.4|3
1751562180000|2025-07-03 17:03:00|21149.2|21137.2|21145.6|21133.6|21150.6|21138.6|21145.6|21133.6|9
1751562190000|2025-07-03 17:03:10|21156.1|21144.1|21156.1|21144.1|21156.7|21144.7|21156.1|21144.1|6
1751562200000|2025-07-03 17:03:20|21156.7|21144.7|21156.1|21144.1|21156.7|21144.7|21156.1|21144.1|0
1751562210000|2025-07-03 17:03:30|21155.6|21143.6|21156.1|21144.1|21156.7|21144.7|21153.6|21141.6|5
1751562220000|2025-07-03 17:03:40|21156.8|21144.8|21156.8|21144.8|21156.8|21144.8|21156.8|21144.8|3
1751562230000|2025-07-03 17:03:50|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|21156.1|21144.1|0
1751562240000|2025-07-03 17:04:00|21156.7|21144.7|21155.6|21143.6|21156.7|21144.7|21155.6|21143.6|5
1751562250000|2025-07-03 17:04:10|21154.9|21142.9|21152.4|21140.4|21155.6|21143.6|21152.4|21140.4|2
1751562260000|2025-07-03 17:04:20|21153.1|21141.1|21156.1|21144.1|21156.1|21144.1|21153.1|21141.1|2
1751562270000|2025-07-03 17:04:30|21156.7|21144.7|21158.3|21146.3|21159.9|21147.9|21156.7|21144.7|15
1751562280000|2025-07-03 17:04:40|21156.8|21144.8|21158.1|21146.1|21158.1|21146.1|21154.3|21142.3|7
1751562290000|2025-07-03 17:04:50|21157.5|21145.5|21158.1|21146.1|21158.1|21146.1|21157.5|21145.5|0
1751562300000|2025-07-03 17:05:00|21157.4|21145.4|21150.6|21138.6|21157.4|21145.4|21148.8|21136.8|6
1751562310000|2025-07-03 17:05:10|21151.8|21139.8|21152.5|21140.5|21153.1|21141.1|21151.1|21139.1|6
1751562320000|2025-07-03 17:05:20|21153.1|21141.1|21152.5|21140.5|21153.1|21141.1|21152.5|21140.5|6
1751562330000|2025-07-03 17:05:30|21154|21142|21150.6|21138.6|21157.5|21145.5|21148.1|21136.1|9
1751562340000|2025-07-03 17:05:40|21148.8|21136.8|21149.3|21137.3|21149.3|21137.3|21147.4|21135.4|3
1751562350000|2025-07-03 17:05:50|21149.9|21137.9|21151.1|21139.1|21151.3|21139.3|21149.3|21137.3|1
1751562360000|2025-07-03 17:06:00|21152.4|21140.4|21153.1|21141.1|21154.2|21142.2|21152.4|21140.4|1
1751562370000|2025-07-03 17:06:10|21151.8|21139.8|21152.5|21140.5|21152.5|21140.5|21151.8|21139.8|5
1751562380000|2025-07-03 17:06:20|21153.1|21141.1|21152.5|21140.5|21153.1|21141.1|21152.5|21140.5|0
1751562390000|2025-07-03 17:06:30|21152|21140|21148.1|21136.1|21152|21140|21148.1|21136.1|12
1751562400000|2025-07-03 17:06:40|21148.8|21136.8|21148.8|21136.8|21148.8|21136.8|21148.8|21136.8|0
1751562410000|2025-07-03 17:06:50|21148.1|21136.1|21149.5|21137.5|21150.2|21138.2|21148.1|21136.1|9
1751562420000|2025-07-03 17:07:00|21152|21140|21152|21140|21152|21140|21152|21140|5
1751562440000|2025-07-03 17:07:20|||||||||1
1751562450000|2025-07-03 17:07:30|21151.4|21139.4|21151.4|21139.4|21152|21140|21151.4|21139.4|4
1751562460000|2025-07-03 17:07:40|21152|21140|21152|21140|21152|21140|21151.4|21139.4|1
1751562470000|2025-07-03 17:07:50|21151.4|21139.4|21155.7|21143.7|21155.7|21143.7|21150.2|21138.2|17
1751562480000|2025-07-03 17:08:00|21154.5|21142.5|21154.5|21142.5|21154.5|21142.5|21154.5|21142.5|0
1751562490000|2025-07-03 17:08:10|21156.3|21144.3|21156.3|21144.3|21156.3|21144.3|21155|21143|18
1751562500000|2025-07-03 17:08:20|21154.9|21142.9|21153.9|21141.9|21154.9|21142.9|21153.2|21141.2|7
1751562510000|2025-07-03 17:08:30|21154.5|21142.5|21153.9|21141.9|21155.2|21143.2|21153.9|21141.9|6
1751562520000|2025-07-03 17:08:40|21151.3|21139.3|21149.5|21137.5|21151.3|21139.3|21149.5|21137.5|0
1751562530000|2025-07-03 17:08:50|21155.2|21143.2|21157.7|21145.7|21158.4|21146.4|21155.2|21143.2|12
1751562540000|2025-07-03 17:09:00|21158.4|21146.4|21164.5|21152.5|21165.7|21153.7|21157.7|21145.7|19
1751562550000|2025-07-03 17:09:10|21165.2|21153.2|21169.5|21157.5|21170|21158|21163.9|21151.9|17
1751562560000|2025-07-03 17:09:20|21168.9|21156.9|21168.4|21156.4|21172.5|21160.5|21168.4|21156.4|8
1751562570000|2025-07-03 17:09:30|21167.7|21155.7|21169.5|21157.5|21169.5|21157.5|21167|21155|5
1751562580000|2025-07-03 17:09:40|21168.8|21156.8|21170.2|21158.2|21170.9|21158.9|21168.2|21156.2|10
1751562590000|2025-07-03 17:09:50|21173.9|21161.9|21173.9|21161.9|21173.9|21161.9|21173.9|21161.9|10
1751562600000|2025-07-03 17:10:00|21170.2|21158.2|21170.9|21158.9|21170.9|21158.9|21168.4|21156.4|15
1751562610000|2025-07-03 17:10:10|21168.9|21156.9|21168.4|21156.4|21168.9|21156.9|21167.7|21155.7|1
1751562640000|2025-07-03 17:10:40|21169.1|21157.1|21168.4|21156.4|21169.6|21157.6|21168.4|21156.4|1
1751562650000|2025-07-03 17:10:50|21164.6|21152.6|21162.1|21150.1|21164.6|21152.6|21162.1|21150.1|2
1751562660000|2025-07-03 17:11:00|21163.4|21151.4|21162.1|21150.1|21163.4|21151.4|21161.6|21149.6|0
1751562670000|2025-07-03 17:11:10|21160.9|21148.9|21163.4|21151.4|21163.4|21151.4|21160.9|21148.9|0
1751562680000|2025-07-03 17:11:20|21165.9|21153.9|21177.1|21165.1|21177.1|21165.1|21165.9|21153.9|16
1751562690000|2025-07-03 17:11:30|21176.4|21164.4|21174.5|21162.5|21176.4|21164.4|21173.9|21161.9|4
1751562700000|2025-07-03 17:11:40|21175.9|21163.9|21174.5|21162.5|21175.9|21163.9|21172.1|21160.1|16
1751562710000|2025-07-03 17:11:50|21176.4|21164.4|21177|21165|21177|21165|21176.4|21164.4|3
1751562720000|2025-07-03 17:12:00|21175.9|21163.9|21171.4|21159.4|21176.4|21164.4|21171.4|21159.4|6
1751562730000|2025-07-03 17:12:10|21172|21160|21172|21160|21172|21160|21171.4|21159.4|0
1751562750000|2025-07-03 17:12:30|21173.9|21161.9|21172.7|21160.7|21173.9|21161.9|21172.7|21160.7|4
1751562760000|2025-07-03 17:12:40|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|1
1751562770000|2025-07-03 17:12:50|21172.7|21160.7|21173.9|21161.9|21174.5|21162.5|21172.7|21160.7|7
1751562780000|2025-07-03 17:13:00|21175.2|21163.2|21175.2|21163.2|21175.2|21163.2|21175.2|21163.2|0
1751562790000|2025-07-03 17:13:10|21172.7|21160.7|21172.1|21160.1|21172.7|21160.7|21170.2|21158.2|9
1751562800000|2025-07-03 17:13:20|21178.4|21166.4|21178.9|21166.9|21180.2|21168.2|21177.5|21165.5|16
1751562820000|2025-07-03 17:13:40|21179.5|21167.5|21178.9|21166.9|21179.5|21167.5|21178.9|21166.9|0
1751562830000|2025-07-03 17:13:50|21179.5|21167.5|21183.2|21171.2|21183.9|21171.9|21178.9|21166.9|8
1751562840000|2025-07-03 17:14:00|21182.7|21170.7|21187|21175|21187.5|21175.5|21181.4|21169.4|11
1751562850000|2025-07-03 17:14:10|21186.4|21174.4|21183.2|21171.2|21189.2|21177.2|21182.5|21170.5|11
1751562860000|2025-07-03 17:14:20|21182.5|21170.5|21186.8|21174.8|21186.8|21174.8|21182.5|21170.5|2
1751562870000|2025-07-03 17:14:30|21188.1|21176.1|21188.1|21176.1|21188.1|21176.1|21188.1|21176.1|0
1751562900000|2025-07-03 17:15:00|21189.3|21177.3|21185|21173|21189.3|21177.3|21185|21173|9
1751562910000|2025-07-03 17:15:10|21185.7|21173.7|21185.7|21173.7|21185.7|21173.7|21185.7|21173.7|0
1751562920000|2025-07-03 17:15:20|21185|21173|21187.5|21175.5|21187.5|21175.5|21185|21173|4
1751562930000|2025-07-03 17:15:30|21188.2|21176.2|21187.5|21175.5|21188.2|21176.2|21187.5|21175.5|0
1751562940000|2025-07-03 17:15:40|||||||||1
1751562950000|2025-07-03 17:15:50|21188.2|21176.2|21187|21175|21188.2|21176.2|21187|21175|4
1751562960000|2025-07-03 17:16:00|21188.4|21176.4|21188.2|21176.2|21188.4|21176.4|21188.2|21176.2|3
1751562980000|2025-07-03 17:16:20|21188.9|21176.9|21190|21178|21190|21178|21188.9|21176.9|2
1751562990000|2025-07-03 17:16:30|21189.5|21177.5|21186.4|21174.4|21189.5|21177.5|21186.4|21174.4|1
1751563000000|2025-07-03 17:16:40|21187|21175|21189.1|21177.1|21189.8|21177.8|21185.9|21173.9|12
1751563010000|2025-07-03 17:16:50|21189.8|21177.8|21188.9|21176.9|21190.5|21178.5|21188.2|21176.2|29
1751563020000|2025-07-03 17:17:00|21187.5|21175.5|21187.5|21175.5|21187.5|21175.5|21187.5|21175.5|2
1751563030000|2025-07-03 17:17:10|21188|21176|21188|21176|21188|21176|21188|21176|3
1751563040000|2025-07-03 17:17:20|21188.7|21176.7|21188|21176|21188.7|21176.7|21188|21176|1
1751563050000|2025-07-03 17:17:30|21187.5|21175.5|21187.5|21175.5|21187.5|21175.5|21187.5|21175.5|1
1751563060000|2025-07-03 17:17:40|21188|21176|21188|21176|21188|21176|21188|21176|4
1751563070000|2025-07-03 17:17:50|21188.6|21176.6|21189.8|21177.8|21189.8|21177.8|21188.6|21176.6|5
1751563090000|2025-07-03 17:18:10|21188.6|21176.6|21188|21176|21188.6|21176.6|21188|21176|11
1751563100000|2025-07-03 17:18:20|||||||||1
1751563110000|2025-07-03 17:18:30|21187.5|21175.5|21188|21176|21188|21176|21187.5|21175.5|2
1751563120000|2025-07-03 17:18:40|21187.5|21175.5|21186.1|21174.1|21187.5|21175.5|21186.1|21174.1|6
1751563130000|2025-07-03 17:18:50|21186.6|21174.6|21188|21176|21188|21176|21186.6|21174.6|0
1751563140000|2025-07-03 17:19:00|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|0
1751563150000|2025-07-03 17:19:10|21186.6|21174.6|21186.6|21174.6|21186.6|21174.6|21186.6|21174.6|0
1751563160000|2025-07-03 17:19:20|21186.1|21174.1|21186.6|21174.6|21186.6|21174.6|21186.1|21174.1|3
1751563170000|2025-07-03 17:19:30|21186.1|21174.1|21187.3|21175.3|21188|21176|21186.1|21174.1|1
1751563180000|2025-07-03 17:19:40|21186.1|21174.1|21187.5|21175.5|21188|21176|21186.1|21174.1|2
1751563190000|2025-07-03 17:19:50|21188|21176|21191.6|21179.6|21191.6|21179.6|21188|21176|10
1751563210000|2025-07-03 17:20:10|21192.3|21180.3|21193.4|21181.4|21193.4|21181.4|21192.3|21180.3|3
1751563230000|2025-07-03 17:20:30|||||||||1
1751563240000|2025-07-03 17:20:40|||||||||3
1751563250000|2025-07-03 17:20:50|||||||||4
1751563260000|2025-07-03 17:21:00|21197.9|21185.9|21203.6|21191.6|21204.1|21192.1|21197.9|21185.9|7
1751563270000|2025-07-03 17:21:10|21204.1|21192.1|21198.6|21186.6|21204.1|21192.1|21198.6|21186.6|10
1751563300000|2025-07-03 17:21:40|21199.8|21187.8|21198.6|21186.6|21200.4|21188.4|21198.6|21186.6|1
1751563330000|2025-07-03 17:22:10|21197.9|21185.9|21198|21186|21199.3|21187.3|21197.9|21185.9|8
1751563340000|2025-07-03 17:22:20|21197.3|21185.3|21195.5|21183.5|21197.5|21185.5|21195.5|21183.5|3
1751563350000|2025-07-03 17:22:30|21197.6|21185.6|21198|21186|21198.7|21186.7|21197.6|21185.6|3
1751563360000|2025-07-03 17:22:40|21197.5|21185.5|21197.5|21185.5|21197.5|21185.5|21197.5|21185.5|5
1751563380000|2025-07-03 17:23:00|21195.5|21183.5|21195.5|21183.5|21195.5|21183.5|21195.5|21183.5|0
1751563390000|2025-07-03 17:23:10|21195|21183|21195|21183|21195|21183|21195|21183|2
1751563400000|2025-07-03 17:23:20|21193.6|21181.6|21192.5|21180.5|21193.6|21181.6|21192.5|21180.5|6
1751563410000|2025-07-03 17:23:30|21191.8|21179.8|21192.5|21180.5|21192.5|21180.5|21191.8|21179.8|3
1751563420000|2025-07-03 17:23:40|21188|21176|21186.8|21174.8|21188|21176|21186.1|21174.1|2
1751563430000|2025-07-03 17:23:50|21187.5|21175.5|21186.8|21174.8|21187.5|21175.5|21186.8|21174.8|0
1751563440000|2025-07-03 17:24:00|21187.5|21175.5|21187.5|21175.5|21188|21176|21187.3|21175.3|2
1751563460000|2025-07-03 17:24:20|21188|21176|21190.5|21178.5|21190.5|21178.5|21188|21176|8
1751563470000|2025-07-03 17:24:30|21193|21181|21193|21181|21193|21181|21193|21181|2
1751563480000|2025-07-03 17:24:40|21192.3|21180.3|21191.1|21179.1|21192.3|21180.3|21190.5|21178.5|6
1751563490000|2025-07-03 17:24:50|21190.5|21178.5|21191.1|21179.1|21191.8|21179.8|21190.5|21178.5|1
1751563500000|2025-07-03 17:25:00|21191.8|21179.8|21193|21181|21193|21181|21191.8|21179.8|0
1751563520000|2025-07-03 17:25:20|21192.3|21180.3|21194.8|21182.8|21194.8|21182.8|21192.3|21180.3|2
1751563530000|2025-07-03 17:25:30|21195.5|21183.5|21193|21181|21195.5|21183.5|21193|21181|5
1751563550000|2025-07-03 17:25:50|21195.5|21183.5|21195.5|21183.5|21195.5|21183.5|21195.5|21183.5|1
1751563560000|2025-07-03 17:26:00|21196.2|21184.2|21201.1|21189.1|21202.5|21190.5|21196.2|21184.2|12
1751563570000|2025-07-03 17:26:10|21201.8|21189.8|21201.8|21189.8|21201.8|21189.8|21201.1|21189.1|6
1751563580000|2025-07-03 17:26:20|21201.1|21189.1|21200.5|21188.5|21201.1|21189.1|21200.5|21188.5|0
1751563590000|2025-07-03 17:26:30|||||||||2
1751563600000|2025-07-03 17:26:40|21203|21191|21200.5|21188.5|21203|21191|21200.5|21188.5|3
1751563610000|2025-07-03 17:26:50|||||||||2
1751563620000|2025-07-03 17:27:00|21201.1|21189.1|21203|21191|21203|21191|21201.1|21189.1|3
1751563630000|2025-07-03 17:27:10|21201.6|21189.6|21200.5|21188.5|21201.6|21189.6|21200.5|21188.5|2
1751563640000|2025-07-03 17:27:20|21202.3|21190.3|21202.3|21190.3|21202.3|21190.3|21202.3|21190.3|2
1751563650000|2025-07-03 17:27:30|21203|21191|21203|21191|21203|21191|21203|21191|0
1751563660000|2025-07-03 17:27:40|21202.5|21190.5|21202.5|21190.5|21202.5|21190.5|21202.5|21190.5|3
1751563670000|2025-07-03 17:27:50|21203|21191|21202.5|21190.5|21203|21191|21202.5|21190.5|0
1751563680000|2025-07-03 17:28:00|21201.4|21189.4|21198.9|21186.9|21201.9|21189.9|21198.9|21186.9|2
1751563690000|2025-07-03 17:28:10|21201.4|21189.4|21203.7|21191.7|21203.9|21191.9|21200|21188|10
1751563700000|2025-07-03 17:28:20|21203.2|21191.2|21209.3|21197.3|21209.3|21197.3|21203.2|21191.2|8
1751563710000|2025-07-03 17:28:30|21210|21198|21210|21198|21210|21198|21210|21198|0
1751563720000|2025-07-03 17:28:40|21208.5|21196.5|21205.7|21193.7|21208.5|21196.5|21205|21193|2
1751563730000|2025-07-03 17:28:50|21206.2|21194.2|21206.2|21194.2|21206.2|21194.2|21206.2|21194.2|0
1751563740000|2025-07-03 17:29:00|21206.8|21194.8|21206.8|21194.8|21206.8|21194.8|21206.8|21194.8|1
1751563750000|2025-07-03 17:29:10|21207.3|21195.3|21208|21196|21208|21196|21206.8|21194.8|1
1751563760000|2025-07-03 17:29:20|21210|21198|21210.5|21198.5|21210.5|21198.5|21210|21198|1
1751563770000|2025-07-03 17:29:30|21210|21198|21207.5|21195.5|21210|21198|21207.5|21195.5|4
1751563780000|2025-07-03 17:29:40|21207.3|21195.3|21203.7|21191.7|21207.5|21195.5|21203.7|21191.7|6
1751563790000|2025-07-03 17:29:50|21202.5|21190.5|21202.5|21190.5|21202.5|21190.5|21202.5|21190.5|2
1751563800000|2025-07-03 17:30:00|21203|21191|21208.7|21196.7|21208.7|21196.7|21203|21191|3
1751563810000|2025-07-03 17:30:10|21206.2|21194.2|21204.2|21192.2|21206.2|21194.2|21204.2|21192.2|4
1751563820000|2025-07-03 17:30:20|21204.9|21192.9|21204.4|21192.4|21205.5|21193.5|21202.4|21190.4|15
1751563830000|2025-07-03 17:30:30|21201.4|21189.4|21201.4|21189.4|21201.4|21189.4|21201.4|21189.4|1
1751563840000|2025-07-03 17:30:40|21200.1|21188.1|21200.7|21188.7|21200.7|21188.7|21200.1|21188.1|6
1751563850000|2025-07-03 17:30:50|||||||||1
1751563860000|2025-07-03 17:31:00|21204.4|21192.4|21203.9|21191.9|21204.4|21192.4|21203.9|21191.9|2
1751563870000|2025-07-03 17:31:10|21204.4|21192.4|21204.4|21192.4|21204.4|21192.4|21204.4|21192.4|0
1751563880000|2025-07-03 17:31:20|21203.1|21191.1|21204.4|21192.4|21204.9|21192.9|21203.1|21191.1|7
1751563890000|2025-07-03 17:31:30|21203.7|21191.7|21199.4|21187.4|21203.7|21191.7|21199.4|21187.4|3
1751563910000|2025-07-03 17:31:50|21196.4|21184.4|21193.9|21181.9|21196.4|21184.4|21193.9|21181.9|6
1751563920000|2025-07-03 17:32:00|21194.4|21182.4|21193.9|21181.9|21194.4|21182.4|21193.9|21181.9|0
1751563930000|2025-07-03 17:32:10|21194.4|21182.4|21194.4|21182.4|21194.4|21182.4|21192.6|21180.6|1
1751563940000|2025-07-03 17:32:20|21196.2|21184.2|21196.9|21184.9|21198.8|21186.8|21196.2|21184.2|9
1751563950000|2025-07-03 17:32:30|21197.6|21185.6|21198.1|21186.1|21198.1|21186.1|21197.6|21185.6|2
1751563970000|2025-07-03 17:32:50|21196.9|21184.9|21196.9|21184.9|21196.9|21184.9|21196.9|21184.9|2
1751563980000|2025-07-03 17:33:00|21199.4|21187.4|21198.8|21186.8|21200.6|21188.6|21198.1|21186.1|11
1751563990000|2025-07-03 17:33:10|21197.6|21185.6|21193.8|21181.8|21197.6|21185.6|21193.8|21181.8|7
1751564000000|2025-07-03 17:33:20|21196.9|21184.9|21196.9|21184.9|21197.4|21185.4|21196.9|21184.9|9
1751564010000|2025-07-03 17:33:30|||||||||3
1751564020000|2025-07-03 17:33:40|21194.4|21182.4|21195.5|21183.5|21195.5|21183.5|21194.4|21182.4|4
1751564040000|2025-07-03 17:34:00|21199.2|21187.2|21204.2|21192.2|21204.2|21192.2|21199.2|21187.2|15
1751564050000|2025-07-03 17:34:10|21204.9|21192.9|21205.6|21193.6|21205.6|21193.6|21204.9|21192.9|2
1751564060000|2025-07-03 17:34:20|21206.9|21194.9|21207.4|21195.4|21209.4|21197.4|21206.9|21194.9|5
1751564070000|2025-07-03 17:34:30|21206.9|21194.9|21206.9|21194.9|21206.9|21194.9|21206.9|21194.9|1
1751564080000|2025-07-03 17:34:40|21206.2|21194.2|21206.9|21194.9|21206.9|21194.9|21206.2|21194.2|1
1751564090000|2025-07-03 17:34:50|21204.2|21192.2|21204.9|21192.9|21205.5|21193.5|21204.2|21192.2|9
1751564100000|2025-07-03 17:35:00|21203.5|21191.5|21202.3|21190.3|21203.5|21191.5|21201.2|21189.2|3
1751564110000|2025-07-03 17:35:10|21203|21191|21200.5|21188.5|21203|21191|21200.5|21188.5|1
1751564120000|2025-07-03 17:35:20|21201|21189|21202.3|21190.3|21202.3|21190.3|21201|21189|3
1751564130000|2025-07-03 17:35:30|21203|21191|21203|21191|21204.2|21192.2|21203|21191|2
1751564140000|2025-07-03 17:35:40|21204.4|21192.4|21205.5|21193.5|21205.5|21193.5|21204.4|21192.4|4
1751564150000|2025-07-03 17:35:50|||||||||5
1751564160000|2025-07-03 17:36:00|21206.6|21194.6|21209.8|21197.8|21210.5|21198.5|21206.6|21194.6|6
1751564170000|2025-07-03 17:36:10|21210.5|21198.5|21210.5|21198.5|21210.5|21198.5|21210.5|21198.5|4
1751564180000|2025-07-03 17:36:20|21211.6|21199.6|21212.3|21200.3|21212.3|21200.3|21211.6|21199.6|4
1751564190000|2025-07-03 17:36:30|21213|21201|21215.5|21203.5|21215.5|21203.5|21213|21201|3
1751564200000|2025-07-03 17:36:40|21213.5|21201.5|21213|21201|21213.5|21201.5|21213|21201|9
1751564210000|2025-07-03 17:36:50|21212.3|21200.3|21214.8|21202.8|21214.8|21202.8|21212.3|21200.3|8
1751564220000|2025-07-03 17:37:00|21215.5|21203.5|21215.5|21203.5|21215.5|21203.5|21215.5|21203.5|1
1751564230000|2025-07-03 17:37:10|21214.8|21202.8|21215.5|21203.5|21215.5|21203.5|21214.8|21202.8|3
1751564240000|2025-07-03 17:37:20|21214.8|21202.8|21212.3|21200.3|21214.8|21202.8|21212.3|21200.3|3
1751564250000|2025-07-03 17:37:30|21213|21201|21207.8|21195.8|21213|21201|21207.3|21195.3|15
1751564260000|2025-07-03 17:37:40|21208.5|21196.5|21210.5|21198.5|21210.5|21198.5|21208.5|21196.5|2
1751564270000|2025-07-03 17:37:50|21211.6|21199.6|21211.6|21199.6|21211.6|21199.6|21211.6|21199.6|2
1751564280000|2025-07-03 17:38:00|21212.7|21200.7|21214.1|21202.1|21214.8|21202.8|21212.7|21200.7|12
1751564300000|2025-07-03 17:38:20|21214.8|21202.8|21215.5|21203.5|21215.5|21203.5|21214.8|21202.8|1
1751564310000|2025-07-03 17:38:30|||||||||2
1751564320000|2025-07-03 17:38:40|21217.3|21205.3|21219.2|21207.2|21219.2|21207.2|21216.6|21204.6|8
1751564330000|2025-07-03 17:38:50|21218.5|21206.5|21218.5|21206.5|21218.5|21206.5|21218.5|21206.5|0
1751564350000|2025-07-03 17:39:10|21217.1|21205.1|21216.6|21204.6|21217.6|21205.6|21216.6|21204.6|17
1751564360000|2025-07-03 17:39:20|21219.8|21207.8|21219.1|21207.1|21219.8|21207.8|21218.5|21206.5|4
1751564390000|2025-07-03 17:39:50|21217.3|21205.3|21214.8|21202.8|21217.3|21205.3|21214.8|21202.8|12
1751564400000|2025-07-03 17:40:00|21213.5|21201.5|21213.5|21201.5|21213.5|21201.5|21213.5|21201.5|6
1751564410000|2025-07-03 17:40:10|21214.1|21202.1|21214.1|21202.1|21214.1|21202.1|21213.5|21201.5|2
1751564420000|2025-07-03 17:40:20|21214|21202|21217.1|21205.1|21217.1|21205.1|21214|21202|7
1751564430000|2025-07-03 17:40:30|21216.5|21204.5|21223.5|21211.5|21223.5|21211.5|21216.5|21204.5|15
1751564440000|2025-07-03 17:40:40|21224|21212|21224|21212|21224|21212|21223.5|21211.5|2
1751564450000|2025-07-03 17:40:50|||||||||1
1751564460000|2025-07-03 17:41:00|21223.5|21211.5|21222.3|21210.3|21223.5|21211.5|21222.3|21210.3|2
1751564470000|2025-07-03 17:41:10|21221.5|21209.5|21219.9|21207.9|21221.5|21209.5|21219.9|21207.9|12
1751564480000|2025-07-03 17:41:20|21221.7|21209.7|21222.2|21210.2|21222.8|21210.8|21221.7|21209.7|11
1751564490000|2025-07-03 17:41:30|21221.5|21209.5|21221|21209|21221.5|21209.5|21219.7|21207.7|5
1751564500000|2025-07-03 17:41:40|21221.5|21209.5|21221|21209|21221.5|21209.5|21221|21209|1
1751564510000|2025-07-03 17:41:50|21221.5|21209.5|21219.7|21207.7|21221.5|21209.5|21219.7|21207.7|5
1751564520000|2025-07-03 17:42:00|21218.5|21206.5|21219|21207|21219|21207|21218|21206|17
1751564530000|2025-07-03 17:42:10|21218.3|21206.3|21214.7|21202.7|21218.5|21206.5|21214.7|21202.7|10
1751564540000|2025-07-03 17:42:20|21215.3|21203.3|21216|21204|21217.8|21205.8|21215.3|21203.3|7
1751564550000|2025-07-03 17:42:30|21215.3|21203.3|21214.7|21202.7|21215.3|21203.3|21214.7|21202.7|0
1751564560000|2025-07-03 17:42:40|21212.9|21200.9|21212.2|21200.2|21212.9|21200.9|21212.2|21200.2|4
1751564570000|2025-07-03 17:42:50|||||||||1
1751564580000|2025-07-03 17:43:00|21210.8|21198.8|21209.7|21197.7|21210.8|21198.8|21209.7|21197.7|2
1751564590000|2025-07-03 17:43:10|21210.4|21198.4|21210.8|21198.8|21211|21199|21210.4|21198.4|6
1751564600000|2025-07-03 17:43:20|21209.7|21197.7|21209|21197|21211|21199|21206.5|21194.5|17
1751564610000|2025-07-03 17:43:30|21208.5|21196.5|21214|21202|21214|21202|21208.5|21196.5|6
1751564620000|2025-07-03 17:43:40|21215.4|21203.4|21214.7|21202.7|21216|21204|21214.7|21202.7|2
1751564630000|2025-07-03 17:43:50|21215.4|21203.4|21214.7|21202.7|21215.4|21203.4|21214.7|21202.7|8
1751564640000|2025-07-03 17:44:00|21216|21204|21216|21204|21216|21204|21216|21204|3
1751564650000|2025-07-03 17:44:10|21215.4|21203.4|21220.4|21208.4|21220.4|21208.4|21215.4|21203.4|16
1751564660000|2025-07-03 17:44:20|21218.6|21206.6|21221.8|21209.8|21221.8|21209.8|21218.6|21206.6|15
1751564680000|2025-07-03 17:44:40|21213.8|21201.8|21211.3|21199.3|21213.8|21201.8|21209.9|21197.9|23
1751564690000|2025-07-03 17:44:50|21211.8|21199.8|21214.3|21202.3|21214.3|21202.3|21211.8|21199.8|6
1751564700000|2025-07-03 17:45:00|21213.8|21201.8|21216.3|21204.3|21216.3|21204.3|21213.8|21201.8|9
1751564720000|2025-07-03 17:45:20|21213.8|21201.8|21216.8|21204.8|21216.8|21204.8|21213.8|21201.8|15
1751564730000|2025-07-03 17:45:30|21217.4|21205.4|21217.4|21205.4|21217.4|21205.4|21217.4|21205.4|9
1751564750000|2025-07-03 17:45:50|21217.9|21205.9|21223.6|21211.6|21223.6|21211.6|21217.4|21205.4|13
1751564760000|2025-07-03 17:46:00|||||||||7
1751564770000|2025-07-03 17:46:10|21222.9|21210.9|21220|21208|21222.9|21210.9|21220|21208|9
1751564780000|2025-07-03 17:46:20|21221.8|21209.8|21220|21208|21221.8|21209.8|21220|21208|8
1751564790000|2025-07-03 17:46:30|21219.3|21207.3|21218.8|21206.8|21219.3|21207.3|21218.8|21206.8|4
1751564800000|2025-07-03 17:46:40|21218.2|21206.2|21219.3|21207.3|21219.3|21207.3|21217.5|21205.5|8
1751564810000|2025-07-03 17:46:50|21221.8|21209.8|21221.8|21209.8|21221.8|21209.8|21221.8|21209.8|5
1751564820000|2025-07-03 17:47:00|21220.7|21208.7|21222.4|21210.4|21223.1|21211.1|21220|21208|10
1751564840000|2025-07-03 17:47:20|21223.1|21211.1|21223.6|21211.6|21223.6|21211.6|21223.1|21211.1|2
1751564850000|2025-07-03 17:47:30|21222.5|21210.5|21226.1|21214.1|21226.1|21214.1|21222.5|21210.5|13
1751564860000|2025-07-03 17:47:40|21228.6|21216.6|21230.4|21218.4|21230.4|21218.4|21227.9|21215.9|24
1751564870000|2025-07-03 17:47:50|21226|21214|21227.9|21215.9|21227.9|21215.9|21226|21214|48
1751564890000|2025-07-03 17:48:10|21229.3|21217.3|21230.4|21218.4|21230.4|21218.4|21229.3|21217.3|10
1751564900000|2025-07-03 17:48:20|21226.7|21214.7|21227.4|21215.4|21227.4|21215.4|21226.7|21214.7|10
1751564910000|2025-07-03 17:48:30|21227.9|21215.9|21227.4|21215.4|21227.9|21215.9|21227.4|21215.4|3
1751564920000|2025-07-03 17:48:40|21227.9|21215.9|21227.9|21215.9|21227.9|21215.9|21227.9|21215.9|2
1751564930000|2025-07-03 17:48:50|21229.9|21217.9|21230.4|21218.4|21230.4|21218.4|21229.9|21217.9|9
1751564940000|2025-07-03 17:49:00|21229.7|21217.7|21229.7|21217.7|21229.7|21217.7|21229.7|21217.7|8
1751564950000|2025-07-03 17:49:10|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|21232.2|21220.2|13
1751564960000|2025-07-03 17:49:20|21231|21219|21229.7|21217.7|21231|21219|21229.7|21217.7|8
1751564970000|2025-07-03 17:49:30|21230.4|21218.4|21232.2|21220.2|21233.5|21221.5|21230.4|21218.4|17
1751564980000|2025-07-03 17:49:40|21230.1|21218.1|21229.9|21217.9|21230.1|21218.1|21228.5|21216.5|51
1751564990000|2025-07-03 17:49:50|21230.4|21218.4|21229.9|21217.9|21230.4|21218.4|21229.9|21217.9|4
1751565000000|2025-07-03 17:50:00|21230.4|21218.4|21232.4|21220.4|21232.4|21220.4|21229.9|21217.9|12
1751565010000|2025-07-03 17:50:10|21232.9|21220.9|21232.9|21220.9|21232.9|21220.9|21232.9|21220.9|15
1751565020000|2025-07-03 17:50:20|21233.6|21221.6|21234.2|21222.2|21234.7|21222.7|21233.6|21221.6|7
1751565030000|2025-07-03 17:50:30|21232.9|21220.9|21232.9|21220.9|21232.9|21220.9|21232.2|21220.2|12
1751565040000|2025-07-03 17:50:40|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|14
1751565050000|2025-07-03 17:50:50|21232.9|21220.9|21233.5|21221.5|21233.5|21221.5|21232.9|21220.9|9
1751565060000|2025-07-03 17:51:00|21234.2|21222.2|21233.6|21221.6|21234.2|21222.2|21232.9|21220.9|0
1751565080000|2025-07-03 17:51:20|21234.3|21222.3|21234.3|21222.3|21234.9|21222.9|21234.3|21222.3|23
1751565090000|2025-07-03 17:51:30|21233.6|21221.6|21234.3|21222.3|21234.3|21222.3|21233.6|21221.6|1
1751565100000|2025-07-03 17:51:40|21230.6|21218.6|21229.9|21217.9|21230.6|21218.6|21229.3|21217.3|28
1751565110000|2025-07-03 17:51:50|21230.6|21218.6|21225.2|21213.2|21230.6|21218.6|21225.2|21213.2|11
1751565120000|2025-07-03 17:52:00|21223.9|21211.9|21223.9|21211.9|21223.9|21211.9|21223.9|21211.9|2
1751565130000|2025-07-03 17:52:10|21221.4|21209.4|21221.4|21209.4|21222.7|21210.7|21221.4|21209.4|4
1751565140000|2025-07-03 17:52:20|21222.7|21210.7|21223.2|21211.2|21223.2|21211.2|21222|21210|23
1751565150000|2025-07-03 17:52:30|21223.9|21211.9|21223.2|21211.2|21223.9|21211.9|21223.2|21211.2|1
1751565170000|2025-07-03 17:52:50|21222.1|21210.1|21222.7|21210.7|21222.7|21210.7|21221.4|21209.4|9
1751565180000|2025-07-03 17:53:00|21224.1|21212.1|21226.3|21214.3|21226.3|21214.3|21224.1|21212.1|22
1751565190000|2025-07-03 17:53:10|21227|21215|21226.8|21214.8|21227|21215|21226.3|21214.3|1
1751565200000|2025-07-03 17:53:20|21226.3|21214.3|21226.3|21214.3|21226.3|21214.3|21226.3|21214.3|3
1751565210000|2025-07-03 17:53:30|21225.2|21213.2|21225.7|21213.7|21225.7|21213.7|21225.2|21213.2|6
1751565220000|2025-07-03 17:53:40|21227.7|21215.7|21227.7|21215.7|21227.7|21215.7|21227|21215|20
1751565240000|2025-07-03 17:54:00|21227|21215|21228.2|21216.2|21228.2|21216.2|21225.7|21213.7|6
1751565250000|2025-07-03 17:54:10|21227.5|21215.5|21228.2|21216.2|21228.2|21216.2|21227.5|21215.5|7
1751565260000|2025-07-03 17:54:20|21234.3|21222.3|21230|21218|21234.3|21222.3|21230|21218|12
1751565270000|2025-07-03 17:54:30|21229.3|21217.3|21228.6|21216.6|21231.3|21219.3|21227.5|21215.5|11
1751565280000|2025-07-03 17:54:40|21229.3|21217.3|21229.3|21217.3|21229.3|21217.3|21229.3|21217.3|1
1751565290000|2025-07-03 17:54:50|21231.3|21219.3|21231.3|21219.3|21231.8|21219.8|21231.3|21219.3|15
1751565300000|2025-07-03 17:55:00|21230.7|21218.7|21230|21218|21230.7|21218.7|21229.3|21217.3|19
1751565310000|2025-07-03 17:55:10|21229.3|21217.3|21230.7|21218.7|21230.7|21218.7|21229.3|21217.3|15
1751565320000|2025-07-03 17:55:20|21229.6|21217.6|21227.1|21215.1|21229.6|21217.6|21225.9|21213.9|18
1751565330000|2025-07-03 17:55:30|21226.6|21214.6|21224.1|21212.1|21226.6|21214.6|21222.7|21210.7|39
1751565340000|2025-07-03 17:55:40|21223.4|21211.4|21223.5|21211.5|21224.1|21212.1|21223.4|21211.4|33
1751565350000|2025-07-03 17:55:50|||||||||12
1751565360000|2025-07-03 17:56:00|21224.9|21212.9|21226|21214|21226|21214|21224.9|21212.9|13
1751565370000|2025-07-03 17:56:10|21225.3|21213.3|21223.5|21211.5|21226.6|21214.6|21223.5|21211.5|18
1751565380000|2025-07-03 17:56:20|||||||||14
1751565390000|2025-07-03 17:56:30|21224.2|21212.2|21229.1|21217.1|21229.1|21217.1|21224.1|21212.1|25
1751565400000|2025-07-03 17:56:40|21227.8|21215.8|21226|21214|21227.8|21215.8|21225.3|21213.3|16
1751565410000|2025-07-03 17:56:50|21226.6|21214.6|21226|21214|21226.6|21214.6|21226|21214|8
1751565420000|2025-07-03 17:57:00|21229.1|21217.1|21231|21219|21231|21219|21229.1|21217.1|30
1751565430000|2025-07-03 17:57:10|||||||||38
1751565440000|2025-07-03 17:57:20|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|21233.5|21221.5|17
1751565450000|2025-07-03 17:57:30|21232.8|21220.8|21232.3|21220.3|21232.8|21220.8|21230.3|21218.3|64
1751565460000|2025-07-03 17:57:40|21233|21221|21234.2|21222.2|21235.5|21223.5|21232.8|21220.8|25
1751565470000|2025-07-03 17:57:50|21233.5|21221.5|21231|21219|21233.5|21221.5|21231|21219|13
1751565480000|2025-07-03 17:58:00|21232.4|21220.4|21231|21219|21232.4|21220.4|21231|21219|39
1751565490000|2025-07-03 17:58:10|21230.3|21218.3|21233.4|21221.4|21233.4|21221.4|21229.6|21217.6|56
1751565500000|2025-07-03 17:58:20|21232.3|21220.3|21232.8|21220.8|21232.8|21220.8|21232.3|21220.3|17
1751565510000|2025-07-03 17:58:30|||||||||16
1751565520000|2025-07-03 17:58:40|21233.5|21221.5|21233.1|21221.1|21234.9|21222.9|21233.1|21221.1|64
1751565530000|2025-07-03 17:58:50|21234.9|21222.9|21231.3|21219.3|21234.9|21222.9|21230.1|21218.1|77
1751565540000|2025-07-03 17:59:00|21230.6|21218.6|21229.5|21217.5|21232|21220|21229.5|21217.5|38
1751565550000|2025-07-03 17:59:10|21230.2|21218.2|21232|21220|21232|21220|21229.5|21217.5|70
1751565560000|2025-07-03 17:59:20|21233.4|21221.4|21234|21222|21234.5|21222.5|21230.9|21218.9|46
1751565570000|2025-07-03 17:59:30|21233.4|21221.4|21233.4|21221.4|21234.1|21222.1|21230.9|21218.9|114
1751565580000|2025-07-03 17:59:40|21234.1|21222.1|21234.1|21222.1|21234.1|21222.1|21229.8|21217.8|103
1751565590000|2025-07-03 17:59:50|21234.8|21222.8|21231.6|21219.6|21234.8|21222.8|21230.9|21218.9|200
1751565600000|2025-07-03 18:00:00|21230.9|21218.9|21228.8|21216.8|21232|21220|21228.8|21216.8|9
1751565610000|2025-07-03 18:00:10|21229.9|21217.9|21226.3|21214.3|21229.9|21217.9|21226.3|21214.3|39
1751565620000|2025-07-03 18:00:20|21226.9|21214.9|21227.4|21215.4|21228.8|21216.8|21226.3|21214.3|15
1751565630000|2025-07-03 18:00:30|21228.8|21216.8|21228.1|21216.1|21228.8|21216.8|21227.4|21215.4|5
1751565640000|2025-07-03 18:00:40|21228.8|21216.8|21229.5|21217.5|21231.3|21219.3|21228.8|21216.8|23
1751565650000|2025-07-03 18:00:50|21230.2|21218.2|21228.4|21216.4|21230.2|21218.2|21227.7|21215.7|10
1751565660000|2025-07-03 18:01:00|21232|21220|21229.7|21217.7|21232.7|21220.7|21229.7|21217.7|99
1751565670000|2025-07-03 18:01:10|21230.2|21218.2|21230.2|21218.2|21230.9|21218.9|21229.5|21217.5|9
1751565680000|2025-07-03 18:01:20|||||||||1
1751565690000|2025-07-03 18:01:30|21229.5|21217.5|21229.5|21217.5|21229.5|21217.5|21228.8|21216.8|54
1751565700000|2025-07-03 18:01:40|21230.2|21218.2|21229.5|21217.5|21230.2|21218.2|21229.5|21217.5|44
1751565710000|2025-07-03 18:01:50|21228.8|21216.8|21227.7|21215.7|21230.2|21218.2|21227|21215|17
1751565720000|2025-07-03 18:02:00|21227|21215|21226.3|21214.3|21227|21215|21226.3|21214.3|39
1751565730000|2025-07-03 18:02:10|||||||||1
1751565740000|2025-07-03 18:02:20|||||||||7
1751565750000|2025-07-03 18:02:30|21227.7|21215.7|21227|21215|21227.7|21215.7|21227|21215|2
1751565760000|2025-07-03 18:02:40|21226.3|21214.3|21225.6|21213.6|21227|21215|21225.6|21213.6|3
1751565770000|2025-07-03 18:02:50|21226.3|21214.3|21226.3|21214.3|21226.3|21214.3|21225.6|21213.6|9
1751565780000|2025-07-03 18:03:00|||||||||3
1751565790000|2025-07-03 18:03:10|21225.6|21213.6|21225.6|21213.6|21225.6|21213.6|21225.6|21213.6|39
1751565800000|2025-07-03 18:03:20|||||||||4
1751565810000|2025-07-03 18:03:30|21226.3|21214.3|21225.6|21213.6|21226.3|21214.3|21225.6|21213.6|5
1751565820000|2025-07-03 18:03:40|21228.1|21216.1|21228.1|21216.1|21228.1|21216.1|21228.1|21216.1|39
1751565830000|2025-07-03 18:03:50|||||||||61
1751565840000|2025-07-03 18:04:00|21227|21215|21227|21215|21227|21215|21225.6|21213.6|78
1751565850000|2025-07-03 18:04:10|21228.3|21216.3|21227|21215|21228.3|21216.3|21227|21215|61
1751565860000|2025-07-03 18:04:20|21227.7|21215.7|21227.7|21215.7|21227.7|21215.7|21227.7|21215.7|6
1751565870000|2025-07-03 18:04:30|21227|21215|21227.7|21215.7|21228.4|21216.4|21227|21215|16
1751565880000|2025-07-03 18:04:40|21228.4|21216.4|21228.4|21216.4|21228.4|21216.4|21228.4|21216.4|8
1751565890000|2025-07-03 18:04:50|21229.1|21217.1|21227.7|21215.7|21230.2|21218.2|21227.7|21215.7|114
1751895000000|2025-07-07 13:30:00|21167.7|21155.7|21138.1|21126.1|21178.9|21166.9|21129.7|21117.7|103
1751895010000|2025-07-07 13:30:10|21143.9|21131.9|21170.8|21158.8|21177.7|21165.7|21143.9|21131.9|58
1751895020000|2025-07-07 13:30:20|21170.3|21158.3|21173.6|21161.6|21178.6|21166.6|21163.6|21151.6|32
1751895030000|2025-07-07 13:30:30|21176.7|21164.7|21176.7|21164.7|21182.4|21170.4|21176.7|21164.7|69
1751895040000|2025-07-07 13:30:40|21178|21166|21191.1|21179.1|21195|21183|21178|21166|113
1751895050000|2025-07-07 13:30:50|21191.3|21179.3|21191.9|21179.9|21196.6|21184.6|21190.3|21178.3|47
1751895060000|2025-07-07 13:31:00|21196.4|21184.4|21184.7|21172.7|21202.2|21190.2|21180.5|21168.5|75
1751895070000|2025-07-07 13:31:10|21186|21174|21195.5|21183.5|21203|21191|21186|21174|74
1751895080000|2025-07-07 13:31:20|21192.2|21180.2|21211|21199|21216.4|21204.4|21179.6|21167.6|48
1751895090000|2025-07-07 13:31:30|21210.5|21198.5|21203|21191|21226.4|21214.4|21203|21191|67
1751895100000|2025-07-07 13:31:40|21202.5|21190.5|21206.4|21194.4|21217.4|21205.4|21198.5|21186.5|36
1751895110000|2025-07-07 13:31:50|21211.4|21199.4|21198|21186|21212.7|21200.7|21196.3|21184.3|113
1751895120000|2025-07-07 13:32:00|21197.5|21185.5|21186|21174|21200.6|21188.6|21186|21174|35
1751895130000|2025-07-07 13:32:10|21186.7|21174.7|21186.7|21174.7|21187.2|21175.2|21186.7|21174.7|0
1751895140000|2025-07-07 13:32:20|21188.9|21176.9|21168.5|21156.5|21191|21179|21168.5|21156.5|27
1751895150000|2025-07-07 13:32:30|21170.2|21158.2|21155.5|21143.5|21173|21161|21153.9|21141.9|56
1751895160000|2025-07-07 13:32:40|21155|21143|21180.3|21168.3|21180.8|21168.8|21155|21143|25
1751895170000|2025-07-07 13:32:50|21178.8|21166.8|21184.5|21172.5|21184.5|21172.5|21178.3|21166.3|8
1751895180000|2025-07-07 13:33:00|21183.6|21171.6|21198.3|21186.3|21204.5|21192.5|21182|21170|52
1751895190000|2025-07-07 13:33:10|21197.5|21185.5|21183.6|21171.6|21197.5|21185.5|21182.8|21170.8|75
1751895200000|2025-07-07 13:33:20|21184.1|21172.1|21192.4|21180.4|21192.4|21180.4|21182.8|21170.8|36
1751895210000|2025-07-07 13:33:30|21193.1|21181.1|21177.8|21165.8|21196.9|21184.9|21175.3|21163.3|78
1751895220000|2025-07-07 13:33:40|21175.3|21163.3|21179.4|21167.4|21184.9|21172.9|21175.3|21163.3|11
1751895230000|2025-07-07 13:33:50|21178.6|21166.6|21178.6|21166.6|21178.6|21166.6|21172.8|21160.8|14
1751895240000|2025-07-07 13:34:00|21179.4|21167.4|21181.9|21169.9|21185.2|21173.2|21177.2|21165.2|18
1751895250000|2025-07-07 13:34:10|21182.7|21170.7|21176.7|21164.7|21184.2|21172.2|21176.3|21164.3|17
1751895260000|2025-07-07 13:34:20|21176.3|21164.3|21178.5|21166.5|21179.2|21167.2|21173.9|21161.9|32
1751895270000|2025-07-07 13:34:30|21177.7|21165.7|21183.5|21171.5|21183.5|21171.5|21177.7|21165.7|18
1751895280000|2025-07-07 13:34:40|21185.2|21173.2|21182.7|21170.7|21190.2|21178.2|21182.7|21170.7|35
1751895290000|2025-07-07 13:34:50|21184.7|21172.7|21181.7|21169.7|21185.2|21173.2|21177.7|21165.7|10
1751895300000|2025-07-07 13:35:00|21179.2|21167.2|21179.7|21167.7|21183|21171|21179.2|21167.2|14
1751895310000|2025-07-07 13:35:10|21177.1|21165.1|21173|21161|21180|21168|21169.2|21157.2|26
1751895320000|2025-07-07 13:35:20|21171.6|21159.6|21166.7|21154.7|21173.8|21161.8|21166.7|21154.7|9
1751895330000|2025-07-07 13:35:30|21167.2|21155.2|21171.3|21159.3|21175.3|21163.3|21167.1|21155.1|24
1751895340000|2025-07-07 13:35:40|21171.7|21159.7|21159.2|21147.2|21171.7|21159.7|21159.2|21147.2|19
1751895350000|2025-07-07 13:35:50|21158.3|21146.3|21171.7|21159.7|21171.7|21159.7|21158.3|21146.3|20
1751895360000|2025-07-07 13:36:00|21174.2|21162.2|21170.9|21158.9|21174.2|21162.2|21162.5|21150.5|28
1751895370000|2025-07-07 13:36:10|21168|21156|21156.7|21144.7|21168|21156|21154.2|21142.2|26
1751895380000|2025-07-07 13:36:20|21156.3|21144.3|21165.8|21153.8|21165.8|21153.8|21154.7|21142.7|56
1751895390000|2025-07-07 13:36:30|21167.4|21155.4|21173.3|21161.3|21174.1|21162.1|21167.4|21155.4|39
1751895400000|2025-07-07 13:36:40|21174.1|21162.1|21178.6|21166.6|21179.9|21167.9|21174.1|21162.1|15
1751895410000|2025-07-07 13:36:50|21178.1|21166.1|21170.3|21158.3|21178.1|21166.1|21170.3|21158.3|1
1751895420000|2025-07-07 13:37:00|21172.4|21160.4|21183.8|21171.8|21188.3|21176.3|21172.4|21160.4|26
1751895430000|2025-07-07 13:37:10|21183.3|21171.3|21185.3|21173.3|21185.8|21173.8|21180.3|21168.3|24
1751895440000|2025-07-07 13:37:20|21186.6|21174.6|21180.8|21168.8|21186.6|21174.6|21180.8|21168.8|8
1751895450000|2025-07-07 13:37:30|21181.3|21169.3|21181.6|21169.6|21185.3|21173.3|21180.3|21168.3|13
1751895460000|2025-07-07 13:37:40|21182.4|21170.4|21179.9|21167.9|21183.6|21171.6|21174.9|21162.9|13
1751895470000|2025-07-07 13:37:50|21179.1|21167.1|21177.8|21165.8|21182.4|21170.4|21177.8|21165.8|2
1751895480000|2025-07-07 13:38:00|21179.2|21167.2|21184.1|21172.1|21189.9|21177.9|21179.2|21167.2|25
1751895490000|2025-07-07 13:38:10|21183.1|21171.1|21179.9|21167.9|21184.4|21172.4|21177.4|21165.4|3
1751895500000|2025-07-07 13:38:20|21178.1|21166.1|21179.4|21167.4|21183.9|21171.9|21178.1|21166.1|10
1751895510000|2025-07-07 13:38:30|21182.4|21170.4|21179.9|21167.9|21182.4|21170.4|21179.9|21167.9|5
1751895520000|2025-07-07 13:38:40|21177.4|21165.4|21177.4|21165.4|21179.4|21167.4|21176.9|21164.9|8
1751895530000|2025-07-07 13:38:50|21179.4|21167.4|21173.9|21161.9|21179.4|21167.4|21173.9|21161.9|4
1751895540000|2025-07-07 13:39:00|21174.4|21162.4|21174.4|21162.4|21176.4|21164.4|21172.4|21160.4|7
1751895550000|2025-07-07 13:39:10|21180.6|21168.6|21177.4|21165.4|21182.4|21170.4|21177.4|21165.4|25
1751895560000|2025-07-07 13:39:20|21175.8|21163.8|21174.9|21162.9|21176.9|21164.9|21174.9|21162.9|1
1751895570000|2025-07-07 13:39:30|21179.1|21167.1|21173.9|21161.9|21179.1|21167.1|21171.9|21159.9|14
1751895580000|2025-07-07 13:39:40|21173.1|21161.1|21171.9|21159.9|21174.4|21162.4|21171.9|21159.9|0
1751895590000|2025-07-07 13:39:50|21171.4|21159.4|21168.1|21156.1|21174.4|21162.4|21168.1|21156.1|11
1751895600000|2025-07-07 13:40:00|21167.4|21155.4|21161.4|21149.4|21167.4|21155.4|21158.9|21146.9|39
1751895610000|2025-07-07 13:40:10|21160.6|21148.6|21163.1|21151.1|21167.8|21155.8|21160.6|21148.6|16
1751895620000|2025-07-07 13:40:20|21162.4|21150.4|21158.9|21146.9|21163.1|21151.1|21158.9|21146.9|12
1751895630000|2025-07-07 13:40:30|21159.4|21147.4|21153.9|21141.9|21159.4|21147.4|21153.9|21141.9|9
1751895640000|2025-07-07 13:40:40|21157.2|21145.2|21162.5|21150.5|21162.5|21150.5|21143.8|21131.8|66
1751895650000|2025-07-07 13:40:50|21162.1|21150.1|21158|21146|21162.1|21150.1|21157.5|21145.5|12
1751895660000|2025-07-07 13:41:00|21159.6|21147.6|21154.5|21142.5|21159.6|21147.6|21154.5|21142.5|18
1751895670000|2025-07-07 13:41:10|21153.8|21141.8|21157.5|21145.5|21157.5|21145.5|21153|21141|22
1751895680000|2025-07-07 13:41:20|21157|21145|21157.5|21145.5|21158.3|21146.3|21157|21145|1
1751895690000|2025-07-07 13:41:30|21158.3|21146.3|21166.3|21154.3|21167|21155|21158.3|21146.3|16
1751895700000|2025-07-07 13:41:40|21165.5|21153.5|21168.3|21156.3|21168.3|21156.3|21165.5|21153.5|9
1751895710000|2025-07-07 13:41:50|21169.5|21157.5|21165.8|21153.8|21169.5|21157.5|21165.8|21153.8|11
1751895720000|2025-07-07 13:42:00|21164.9|21152.9|21165|21153|21167.5|21155.5|21163.3|21151.3|20
1751895730000|2025-07-07 13:42:10|21167.5|21155.5|21165.9|21153.9|21167.5|21155.5|21165.9|21153.9|6
1751895740000|2025-07-07 13:42:20|21166.7|21154.7|21165.9|21153.9|21166.7|21154.7|21163.4|21151.4|3
1751895750000|2025-07-07 13:42:30|21168|21156|21183|21171|21183|21171|21163.9|21151.9|38
1751895760000|2025-07-07 13:42:40|21180.5|21168.5|21182.7|21170.7|21182.7|21170.7|21179.7|21167.7|5
1751895770000|2025-07-07 13:42:50|21183.4|21171.4|21191.4|21179.4|21191.4|21179.4|21182.7|21170.7|42
1751895780000|2025-07-07 13:43:00|21192.7|21180.7|21194.4|21182.4|21194.4|21182.4|21189.4|21177.4|12
1751895790000|2025-07-07 13:43:10|21195.2|21183.2|21196.9|21184.9|21197.3|21185.3|21195.2|21183.2|12
1751895800000|2025-07-07 13:43:20|21196.1|21184.1|21210.3|21198.3|21210.8|21198.8|21194.4|21182.4|21
1751895810000|2025-07-07 13:43:30|21210.8|21198.8|21221.7|21209.7|21224.7|21212.7|21210.8|21198.8|31
1751895820000|2025-07-07 13:43:40|21224.7|21212.7|21222.2|21210.2|21224.7|21212.7|21218|21206|70
1751895830000|2025-07-07 13:43:50|21219.7|21207.7|21223.7|21211.7|21223.7|21211.7|21216.7|21204.7|10
1751895840000|2025-07-07 13:44:00|21229.7|21217.7|21236.1|21224.1|21236.1|21224.1|21225.6|21213.6|34
1751895850000|2025-07-07 13:44:10|21238.6|21226.6|21227.8|21215.8|21238.6|21226.6|21226.1|21214.1|54
1751895860000|2025-07-07 13:44:20|21228.1|21216.1|21242.9|21230.9|21242.9|21230.9|21227|21215|65
1751895870000|2025-07-07 13:44:30|21240.4|21228.4|21214|21202|21240.4|21228.4|21213.6|21201.6|38
1751895880000|2025-07-07 13:44:40|21212.8|21200.8|21222.8|21210.8|21225.4|21213.4|21212.8|21200.8|21
1751895890000|2025-07-07 13:44:50|21226.2|21214.2|21227|21215|21229.5|21217.5|21226.2|21214.2|29
1751895900000|2025-07-07 13:45:00|21227.8|21215.8|21222.6|21210.6|21228.6|21216.6|21221.4|21209.4|8
1751895910000|2025-07-07 13:45:10|21219.2|21207.2|21212.6|21200.6|21219.2|21207.2|21210.6|21198.6|12
1751895920000|2025-07-07 13:45:20|21212.2|21200.2|21220.1|21208.1|21220.1|21208.1|21210.9|21198.9|16
1751895930000|2025-07-07 13:45:30|21217.6|21205.6|21220.6|21208.6|21221.1|21209.1|21216.1|21204.1|16
1751895940000|2025-07-07 13:45:40|21221.1|21209.1|21216.1|21204.1|21223.1|21211.1|21216.1|21204.1|3
1751895950000|2025-07-07 13:45:50|21218.1|21206.1|21221.1|21209.1|21221.1|21209.1|21218.1|21206.1|4
1751895960000|2025-07-07 13:46:00|21220.6|21208.6|21221.1|21209.1|21221.1|21209.1|21218.6|21206.6|5
1751895970000|2025-07-07 13:46:10|21225.6|21213.6|21229.7|21217.7|21233.4|21221.4|21223.6|21211.6|35
1751895980000|2025-07-07 13:46:20|21228.9|21216.9|21223.1|21211.1|21229.7|21217.7|21223.1|21211.1|7
1751895990000|2025-07-07 13:46:30|21222.6|21210.6|21220.6|21208.6|21223.1|21211.1|21219.8|21207.8|6
1751896000000|2025-07-07 13:46:40|21219.7|21207.7|21215.6|21203.6|21219.7|21207.7|21215.6|21203.6|7
1751896010000|2025-07-07 13:46:50|21227|21215|21225.6|21213.6|21227|21215|21221.5|21209.5|18
1751896020000|2025-07-07 13:47:00|21226.1|21214.1|21222.3|21210.3|21226.1|21214.1|21222.3|21210.3|39
1751896030000|2025-07-07 13:47:10|21223.1|21211.1|21210.6|21198.6|21223.1|21211.1|21210.6|21198.6|33
1751896040000|2025-07-07 13:47:20|21209.8|21197.8|21209|21197|21210.6|21198.6|21209|21197|9
1751896050000|2025-07-07 13:47:30|21208.2|21196.2|21204.8|21192.8|21209.8|21197.8|21204.8|21192.8|17
1751896060000|2025-07-07 13:47:40|21205.6|21193.6|21208.1|21196.1|21208.6|21196.6|21205.6|21193.6|4
1751896070000|2025-07-07 13:47:50|21207.3|21195.3|21205.6|21193.6|21207.3|21195.3|21205.6|21193.6|3
1751896080000|2025-07-07 13:48:00|21208.1|21196.1|21192.6|21180.6|21208.1|21196.1|21192.6|21180.6|37
1751896090000|2025-07-07 13:48:10|21193.4|21181.4|21184.2|21172.2|21193.7|21181.7|21183.4|21171.4|4
1751896100000|2025-07-07 13:48:20|21185.1|21173.1|21187.2|21175.2|21187.2|21175.2|21185.1|21173.1|7
1751896110000|2025-07-07 13:48:30|21188.4|21176.4|21189.7|21177.7|21190.1|21178.1|21188.4|21176.4|4
1751896120000|2025-07-07 13:48:40|21190.1|21178.1|21193.1|21181.1|21193.1|21181.1|21185.1|21173.1|13
1751896130000|2025-07-07 13:48:50|21194.3|21182.3|21194.7|21182.7|21197.6|21185.6|21192.6|21180.6|13
1751896140000|2025-07-07 13:49:00|21195.1|21183.1|21190.1|21178.1|21195.1|21183.1|21189.7|21177.7|5
1751896150000|2025-07-07 13:49:10|21189.7|21177.7|21194.7|21182.7|21194.7|21182.7|21187.2|21175.2|5
1751896160000|2025-07-07 13:49:20|21196.4|21184.4|21197.2|21185.2|21197.2|21185.2|21193.4|21181.4|11
1751896170000|2025-07-07 13:49:30|21196.4|21184.4|21194.2|21182.2|21196.4|21184.4|21191.7|21179.7|16
1751896180000|2025-07-07 13:49:40|21196.7|21184.7|21196.7|21184.7|21196.7|21184.7|21196.7|21184.7|4
1751896190000|2025-07-07 13:49:50|21197.6|21185.6|21198.9|21186.9|21200.9|21188.9|21197.6|21185.6|7
1751896200000|2025-07-07 13:50:00|21198.4|21186.4|21203.5|21191.5|21205.9|21193.9|21197.2|21185.2|29
1751896210000|2025-07-07 13:50:10|21205.6|21193.6|21206|21194|21206|21194|21203.5|21191.5|2
1751896220000|2025-07-07 13:50:20|21204.8|21192.8|21203.1|21191.1|21205.6|21193.6|21203.1|21191.1|3
1751896230000|2025-07-07 13:50:30|21200.6|21188.6|21200.6|21188.6|21201.8|21189.8|21199.8|21187.8|6
1751896240000|2025-07-07 13:50:40|21194.3|21182.3|21195.1|21183.1|21195.1|21183.1|21194.3|21182.3|2
1751896250000|2025-07-07 13:50:50|21194.3|21182.3|21191|21179|21194.3|21182.3|21188.5|21176.5|4
1751896260000|2025-07-07 13:51:00|21191.5|21179.5|21188.9|21176.9|21191.5|21179.5|21187.6|21175.6|6
1751896270000|2025-07-07 13:51:10|21188.4|21176.4|21187.6|21175.6|21188.4|21176.4|21187.1|21175.1|4
1751896280000|2025-07-07 13:51:20|21189.6|21177.6|21190.1|21178.1|21190.1|21178.1|21189.6|21177.6|12
1751896290000|2025-07-07 13:51:30|21192.1|21180.1|21189.6|21177.6|21192.1|21180.1|21189.6|21177.6|3
1751896300000|2025-07-07 13:51:40|21192.1|21180.1|21189.6|21177.6|21192.6|21180.6|21188.9|21176.9|9
1751896310000|2025-07-07 13:51:50|21191.8|21179.8|21200.1|21188.1|21200.1|21188.1|21191.8|21179.8|3
1751896320000|2025-07-07 13:52:00|21199.3|21187.3|21196.4|21184.4|21199.3|21187.3|21196.4|21184.4|2
1751896330000|2025-07-07 13:52:10|21197.1|21185.1|21220.6|21208.6|21221.8|21209.8|21197.1|21185.1|12
1751896340000|2025-07-07 13:52:20|21220.1|21208.1|21219.3|21207.3|21222.6|21210.6|21217.6|21205.6|44
1751896350000|2025-07-07 13:52:30|21220.6|21208.6|21219.2|21207.2|21220.6|21208.6|21216.7|21204.7|12
1751896360000|2025-07-07 13:52:40|21221.7|21209.7|21222.1|21210.1|21222.1|21210.1|21220.9|21208.9|12
1751896370000|2025-07-07 13:52:50|21219.2|21207.2|21219.2|21207.2|21219.6|21207.6|21219.2|21207.2|4
1751896380000|2025-07-07 13:53:00|21217.9|21205.9|21221.7|21209.7|21221.7|21209.7|21217.1|21205.1|5
1751896390000|2025-07-07 13:53:10|21222.5|21210.5|21236|21224|21242.8|21230.8|21222.5|21210.5|21
1751896400000|2025-07-07 13:53:20|21235.6|21223.6|21241|21229|21241.8|21229.8|21229.3|21217.3|11
1751896410000|2025-07-07 13:53:30|21240.3|21228.3|21255.6|21243.6|21257.6|21245.6|21240.3|21228.3|18
1751896420000|2025-07-07 13:53:40|21261.8|21249.8|21277|21265|21278.7|21266.7|21260.6|21248.6|22
1751896430000|2025-07-07 13:53:50|21276.5|21264.5|21276.5|21264.5|21277.8|21265.8|21271.5|21259.5|13
1751896440000|2025-07-07 13:54:00|21272.8|21260.8|21274.8|21262.8|21275.7|21263.7|21270.7|21258.7|18
1751896450000|2025-07-07 13:54:10|21274|21262|21272|21260|21276.5|21264.5|21271.5|21259.5|2
1751896460000|2025-07-07 13:54:20|21271.5|21259.5|21284|21272|21285.7|21273.7|21271.5|21259.5|16
1751896470000|2025-07-07 13:54:30|21283.2|21271.2|21290.7|21278.7|21291.5|21279.5|21283.2|21271.2|8
1751896480000|2025-07-07 13:54:40|21288.2|21276.2|21291.6|21279.6|21306.8|21294.8|21281.5|21269.5|17
1751896490000|2025-07-07 13:54:50|21290.8|21278.8|21293.8|21281.8|21296|21284|21282.6|21270.6|33
1751896500000|2025-07-07 13:55:00|21294.3|21282.3|21295.1|21283.1|21300.1|21288.1|21293.3|21281.3|13
1751896510000|2025-07-07 13:55:10|21292.6|21280.6|21285.5|21273.5|21293.5|21281.5|21285.5|21273.5|20
1751896520000|2025-07-07 13:55:20|21288|21276|21291.8|21279.8|21292.7|21280.7|21288|21276|20
1751896530000|2025-07-07 13:55:30|21291|21279|21290.8|21278.8|21293|21281|21289.3|21277.3|7
1751896540000|2025-07-07 13:55:40|21290.1|21278.1|21300.1|21288.1|21300.1|21288.1|21290.1|21278.1|9
1751896550000|2025-07-07 13:55:50|21296.3|21284.3|21306.9|21294.9|21306.9|21294.9|21296.3|21284.3|15
1751896560000|2025-07-07 13:56:00|21307.4|21295.4|21304.4|21292.4|21311.9|21299.9|21304|21292|33
1751896570000|2025-07-07 13:56:10|21305.7|21293.7|21306.9|21294.9|21306.9|21294.9|21301.9|21289.9|7
1751896580000|2025-07-07 13:56:20|21309|21297|21311.3|21299.3|21315|21303|21309|21297|55
1751896590000|2025-07-07 13:56:30|21311.7|21299.7|21310.8|21298.8|21312.5|21300.5|21307.1|21295.1|46
1751896600000|2025-07-07 13:56:40|21307.9|21295.9|21302.1|21290.1|21307.9|21295.9|21302.1|21290.1|18
1751896610000|2025-07-07 13:56:50|21302.9|21290.9|21306.3|21294.3|21307.1|21295.1|21302.8|21290.8|32
1751896620000|2025-07-07 13:57:00|21308.3|21296.3|21320.5|21308.5|21320.5|21308.5|21306.6|21294.6|33
1751896630000|2025-07-07 13:57:10|21319.7|21307.7|21309.2|21297.2|21321|21309|21307.1|21295.1|28
1751896640000|2025-07-07 13:57:20|21308.8|21296.8|21308.6|21296.6|21313.3|21301.3|21308.3|21296.3|45
1751896650000|2025-07-07 13:57:30|21307.8|21295.8|21307.8|21295.8|21312.4|21300.4|21307.4|21295.4|8
1751896660000|2025-07-07 13:57:40|21308.3|21296.3|21315.3|21303.3|21315.3|21303.3|21307.4|21295.4|9
1751896670000|2025-07-07 13:57:50|21316.6|21304.6|21317.8|21305.8|21317.8|21305.8|21313.6|21301.6|13
1751896680000|2025-07-07 13:58:00|21317.1|21305.1|21321.1|21309.1|21326.1|21314.1|21315.3|21303.3|56
1751896690000|2025-07-07 13:58:10|21322.4|21310.4|21325.3|21313.3|21326.1|21314.1|21322.4|21310.4|8
1751896700000|2025-07-07 13:58:20|21324.9|21312.9|21318.6|21306.6|21325.3|21313.3|21317.4|21305.4|30
1751896710000|2025-07-07 13:58:30|21318.2|21306.2|21326.9|21314.9|21329.4|21317.4|21316.1|21304.1|32
1751896720000|2025-07-07 13:58:40|21328.2|21316.2|21326|21314|21332.4|21320.4|21326|21314|51
1751896730000|2025-07-07 13:58:50|21326.9|21314.9|21319.4|21307.4|21326.9|21314.9|21319.4|21307.4|9
1751896740000|2025-07-07 13:59:00|21320.2|21308.2|21307.2|21295.2|21320.2|21308.2|21303.5|21291.5|25
1751896750000|2025-07-07 13:59:10|21306.4|21294.4|21299.3|21287.3|21306.4|21294.4|21298|21286|13
1751896760000|2025-07-07 13:59:20|21300|21288|21305|21293|21306.6|21294.6|21298.5|21286.5|17
1751896770000|2025-07-07 13:59:30|21304.6|21292.6|21303.3|21291.3|21304.6|21292.6|21300.4|21288.4|26
1751896780000|2025-07-07 13:59:40|21304.3|21292.3|21309.1|21297.1|21309.1|21297.1|21304.3|21292.3|5
1751896790000|2025-07-07 13:59:50|21310|21298|21310.5|21298.5|21312.5|21300.5|21308.3|21296.3|19
1751896800000|2025-07-07 14:00:00|21310|21298|21307.1|21295.1|21310|21298|21306.6|21294.6|11
1751896810000|2025-07-07 14:00:10|21307.9|21295.9|21309.1|21297.1|21311.6|21299.6|21306.6|21294.6|23
1751896820000|2025-07-07 14:00:20|21307.5|21295.5|21304.6|21292.6|21308.3|21296.3|21304.6|21292.6|16
1751896830000|2025-07-07 14:00:30|21303.3|21291.3|21300|21288|21303.3|21291.3|21296.8|21284.8|16
1751896840000|2025-07-07 14:00:40|21300.8|21288.8|21299.1|21287.1|21302.5|21290.5|21298.3|21286.3|4
1751896850000|2025-07-07 14:00:50|21298.3|21286.3|21300|21288|21300|21288|21297.9|21285.9|1
1751896860000|2025-07-07 14:01:00|21299.1|21287.1|21302.1|21290.1|21302.1|21290.1|21299.1|21287.1|6
1751896870000|2025-07-07 14:01:10|21302.5|21290.5|21300.7|21288.7|21305.4|21293.4|21300.7|21288.7|8
1751896880000|2025-07-07 14:01:20|21299.9|21287.9|21299.9|21287.9|21301.6|21289.6|21299.9|21287.9|2
1751896890000|2025-07-07 14:01:30|21299.4|21287.4|21296.6|21284.6|21299.4|21287.4|21296.1|21284.1|8
1751896900000|2025-07-07 14:01:40|21302.5|21290.5|21290|21278|21303.6|21291.6|21289.6|21277.6|16
1751896910000|2025-07-07 14:01:50|21289.6|21277.6|21294.3|21282.3|21294.3|21282.3|21289.6|21277.6|6
1751896920000|2025-07-07 14:02:00|21291.6|21279.6|21302.1|21290.1|21302.1|21290.1|21290|21278|10
1751896930000|2025-07-07 14:02:10|21297.1|21285.1|21295|21283|21297.1|21285.1|21294.6|21282.6|5
1751896940000|2025-07-07 14:02:20|21294.6|21282.6|21297.1|21285.1|21298.3|21286.3|21294.6|21282.6|8
1751896950000|2025-07-07 14:02:30|21296.6|21284.6|21291.3|21279.3|21296.6|21284.6|21291.3|21279.3|4
1751896960000|2025-07-07 14:02:40|21292.1|21280.1|21289.1|21277.1|21295.8|21283.8|21287.5|21275.5|9
1751896970000|2025-07-07 14:02:50|21289.6|21277.6|21286.6|21274.6|21290.3|21278.3|21286.6|21274.6|4
1751896980000|2025-07-07 14:03:00|21285.3|21273.3|21280.7|21268.7|21285.3|21273.3|21278.6|21266.6|9
1751896990000|2025-07-07 14:03:10|21281.1|21269.1|21278.2|21266.2|21281.1|21269.1|21277.4|21265.4|16
1751897000000|2025-07-07 14:03:20|21278.6|21266.6|21277.7|21265.7|21283.9|21271.9|21277.7|21265.7|7
1751897010000|2025-07-07 14:03:30|21278.2|21266.2|21274.4|21262.4|21278.2|21266.2|21273.2|21261.2|8
1751897020000|2025-07-07 14:03:40|21275.2|21263.2|21276.4|21264.4|21280.2|21268.2|21275.2|21263.2|17
1751897030000|2025-07-07 14:03:50|21274.4|21262.4|21278.2|21266.2|21280.2|21268.2|21273.2|21261.2|5
1751897040000|2025-07-07 14:04:00|21277.7|21265.7|21267.7|21255.7|21278.2|21266.2|21265.2|21253.2|23
1751897050000|2025-07-07 14:04:10|21267.2|21255.2|21278.9|21266.9|21278.9|21266.9|21267.2|21255.2|11
1751897060000|2025-07-07 14:04:20|21278|21266|21280.7|21268.7|21280.7|21268.7|21275.7|21263.7|4
1751897070000|2025-07-07 14:04:30|21279.9|21267.9|21280.7|21268.7|21280.7|21268.7|21279.9|21267.9|5
1751897080000|2025-07-07 14:04:40|21281.4|21269.4|21275.2|21263.2|21281.9|21269.9|21274.7|21262.7|6
1751897090000|2025-07-07 14:04:50|21275.7|21263.7|21277.4|21265.4|21278.2|21266.2|21275.7|21263.7|4
1751897100000|2025-07-07 14:05:00|21278.2|21266.2|21278.3|21266.3|21285.8|21273.8|21277.5|21265.5|18
1751897110000|2025-07-07 14:05:10|21279.1|21267.1|21282.5|21270.5|21282.5|21270.5|21278.3|21266.3|4
1751897120000|2025-07-07 14:05:20|21282.1|21270.1|21284.2|21272.2|21284.2|21272.2|21280.3|21268.3|4
1751897130000|2025-07-07 14:05:30|21283.8|21271.8|21291.7|21279.7|21292.2|21280.2|21283.8|21271.8|4
1751897140000|2025-07-07 14:05:40|21296|21284|21293.5|21281.5|21298|21286|21291.3|21279.3|38
1751897150000|2025-07-07 14:05:50|21293.9|21281.9|21293.8|21281.8|21296.3|21284.3|21293.8|21281.8|7
1751897160000|2025-07-07 14:06:00|21295.6|21283.6|21296.3|21284.3|21298.8|21286.8|21295.6|21283.6|12
1751897170000|2025-07-07 14:06:10|21293.9|21281.9|21297.5|21285.5|21298.8|21286.8|21293|21281|17
1751897180000|2025-07-07 14:06:20|21296.7|21284.7|21312.2|21300.2|21314.7|21302.7|21296.7|21284.7|10
1751897190000|2025-07-07 14:06:30|21312.7|21300.7|21324.4|21312.4|21324.4|21312.4|21310.5|21298.5|29
1751897200000|2025-07-07 14:06:40|21325.3|21313.3|21308.7|21296.7|21326.9|21314.9|21308.7|21296.7|25
1751897210000|2025-07-07 14:06:50|21310.3|21298.3|21326.2|21314.2|21326.7|21314.7|21308.3|21296.3|30
1751897220000|2025-07-07 14:07:00|21327.5|21315.5|21334.2|21322.2|21335.8|21323.8|21327.5|21315.5|21
1751897230000|2025-07-07 14:07:10|21336.2|21324.2|21341.1|21329.1|21341.1|21329.1|21332.6|21320.6|29
1751897240000|2025-07-07 14:07:20|21341.4|21329.4|21336.1|21324.1|21341.4|21329.4|21334|21322|16
1751897250000|2025-07-07 14:07:30|21336.5|21324.5|21346.1|21334.1|21346.1|21334.1|21336.5|21324.5|4
1751897260000|2025-07-07 14:07:40|21341.4|21329.4|21340.6|21328.6|21345.1|21333.1|21340.1|21328.1|30
1751897270000|2025-07-07 14:07:50|21343|21331|21347.6|21335.6|21347.6|21335.6|21342.6|21330.6|15
1751897280000|2025-07-07 14:08:00|21348.9|21336.9|21348.1|21336.1|21350.1|21338.1|21347.6|21335.6|12
1751897290000|2025-07-07 14:08:10|21348.6|21336.6|21345.1|21333.1|21349.4|21337.4|21345.1|21333.1|29
1751897300000|2025-07-07 14:08:20|21345.9|21333.9|21349.2|21337.2|21349.2|21337.2|21345.9|21333.9|10
1751897310000|2025-07-07 14:08:30|21350|21338|21354.7|21342.7|21355.3|21343.3|21350|21338|17
1751897320000|2025-07-07 14:08:40|21353.4|21341.4|21347.6|21335.6|21353.4|21341.4|21344.2|21332.2|20
1751897330000|2025-07-07 14:08:50|21346.7|21334.7|21344.2|21332.2|21348.4|21336.4|21344.2|21332.2|6
1751897340000|2025-07-07 14:09:00|21344.7|21332.7|21350.5|21338.5|21351.7|21339.7|21344.2|21332.2|16
1751897350000|2025-07-07 14:09:10|21349.7|21337.7|21344.7|21332.7|21349.7|21337.7|21344.2|21332.2|12
1751897360000|2025-07-07 14:09:20|21343.4|21331.4|21348.4|21336.4|21348.4|21336.4|21339.7|21327.7|14
1751897370000|2025-07-07 14:09:30|21349.2|21337.2|21349.2|21337.2|21349.7|21337.7|21345.6|21333.6|7
1751897380000|2025-07-07 14:09:40|21350|21338|21336.7|21324.7|21351.7|21339.7|21334.7|21322.7|12
1751897390000|2025-07-07 14:09:50|21337.2|21325.2|21340.4|21328.4|21342.9|21330.9|21337.2|21325.2|9
1751897400000|2025-07-07 14:10:00|21341.2|21329.2|21339.8|21327.8|21342.5|21330.5|21339.8|21327.8|18
1751897410000|2025-07-07 14:10:10|21340.6|21328.6|21344.4|21332.4|21344.8|21332.8|21340.6|21328.6|8
1751897420000|2025-07-07 14:10:20|21344.8|21332.8|21347.3|21335.3|21347.3|21335.3|21344|21332|18
1751897430000|2025-07-07 14:10:30|21345.6|21333.6|21336.4|21324.4|21345.6|21333.6|21336.4|21324.4|43
1751897440000|2025-07-07 14:10:40|21334.8|21322.8|21333.9|21321.9|21335.9|21323.9|21333.4|21321.4|23
1751897450000|2025-07-07 14:10:50|21335.2|21323.2|21342.3|21330.3|21342.8|21330.8|21334.7|21322.7|17
1751897460000|2025-07-07 14:11:00|21341.9|21329.9|21339.4|21327.4|21342.3|21330.3|21338.3|21326.3|9
1751897470000|2025-07-07 14:11:10|21338.1|21326.1|21336.9|21324.9|21338.1|21326.1|21336.9|21324.9|5
1751897480000|2025-07-07 14:11:20|21334.4|21322.4|21327.3|21315.3|21334.4|21322.4|21327.3|21315.3|13
1751897490000|2025-07-07 14:11:30|21324.5|21312.5|21332|21320|21332|21320|21324.5|21312.5|11
1751897500000|2025-07-07 14:11:40|21331.5|21319.5|21322.5|21310.5|21331.5|21319.5|21322.5|21310.5|12
1751897510000|2025-07-07 14:11:50|21326.2|21314.2|21327|21315|21328.6|21316.6|21324|21312|11
1751897520000|2025-07-07 14:12:00|21327.8|21315.8|21318.3|21306.3|21327.8|21315.8|21318.3|21306.3|15
1751897530000|2025-07-07 14:12:10|21315.3|21303.3|21316.2|21304.2|21317|21305|21315.3|21303.3|4
1751897540000|2025-07-07 14:12:20|21318.3|21306.3|21321.2|21309.2|21321.2|21309.2|21316.2|21304.2|4
1751897550000|2025-07-07 14:12:30|21320.8|21308.8|21322.8|21310.8|21322.8|21310.8|21320.3|21308.3|15
1751897560000|2025-07-07 14:12:40|21322.3|21310.3|21331.5|21319.5|21331.5|21319.5|21321.5|21309.5|36
1751897570000|2025-07-07 14:12:50|21332.3|21320.3|21334|21322|21334|21322|21331.9|21319.9|11
1751897580000|2025-07-07 14:13:00|21330.8|21318.8|21333.7|21321.7|21335|21323|21330.8|21318.8|10
1751897590000|2025-07-07 14:13:10|21335.8|21323.8|21332.2|21320.2|21335.8|21323.8|21332.2|21320.2|7
1751897600000|2025-07-07 14:13:20|21331.7|21319.7|21338.7|21326.7|21339.7|21327.7|21331.7|21319.7|21
1751897610000|2025-07-07 14:13:30|21339.5|21327.5|21343.3|21331.3|21343.7|21331.7|21339.5|21327.5|22
1751897620000|2025-07-07 14:13:40|21344|21332|21338.7|21326.7|21345|21333|21337.5|21325.5|13
1751897630000|2025-07-07 14:13:50|21340.3|21328.3|21340.8|21328.8|21340.8|21328.8|21338.7|21326.7|8
1751897640000|2025-07-07 14:14:00|21340|21328|21337.5|21325.5|21340.8|21328.8|21337.5|21325.5|16
1751897650000|2025-07-07 14:14:10|21338.3|21326.3|21338.9|21326.9|21338.9|21326.9|21328.7|21316.7|11
1751897660000|2025-07-07 14:14:20|21336.7|21324.7|21338.4|21326.4|21339.6|21327.6|21336.7|21324.7|9
1751897670000|2025-07-07 14:14:30|21338.9|21326.9|21338.9|21326.9|21339.6|21327.6|21338.9|21326.9|9
1751897680000|2025-07-07 14:14:40|21340.4|21328.4|21339.6|21327.6|21340.4|21328.4|21339.2|21327.2|14
1751897690000|2025-07-07 14:14:50|21340.9|21328.9|21335.3|21323.3|21340.9|21328.9|21335.3|21323.3|32
1751897700000|2025-07-07 14:15:00|21328.1|21316.1|21332.6|21320.6|21333.5|21321.5|21328.1|21316.1|16
1751897710000|2025-07-07 14:15:10|21332.3|21320.3|21338.9|21326.9|21338.9|21326.9|21332.3|21320.3|31
1751897720000|2025-07-07 14:15:20|21338.4|21326.4|21338.9|21326.9|21339.3|21327.3|21338.4|21326.4|10
1751897730000|2025-07-07 14:15:30|21338.4|21326.4|21339.6|21327.6|21339.6|21327.6|21338.4|21326.4|3
1751897740000|2025-07-07 14:15:40|21335.6|21323.6|21337.1|21325.1|21337.1|21325.1|21334.6|21322.6|28
1751897750000|2025-07-07 14:15:50|21336.2|21324.2|21336.2|21324.2|21338.7|21326.7|21336.2|21324.2|15
1751897760000|2025-07-07 14:16:00|21335.7|21323.7|21336.2|21324.2|21336.2|21324.2|21335|21323|7
1751897770000|2025-07-07 14:16:10|21335.4|21323.4|21343.2|21331.2|21343.2|21331.2|21335.4|21323.4|4
1751897780000|2025-07-07 14:16:20|21342.5|21330.5|21337.5|21325.5|21342.5|21330.5|21336.2|21324.2|30
1751897790000|2025-07-07 14:16:30|21336.2|21324.2|21338.7|21326.7|21338.7|21326.7|21336.2|21324.2|10
1751897800000|2025-07-07 14:16:40|21338.2|21326.2|21338.2|21326.2|21338.7|21326.7|21338.2|21326.2|3
1751897810000|2025-07-07 14:16:50|21339|21327|21336.2|21324.2|21339|21327|21335|21323|16
1751897820000|2025-07-07 14:17:00|21336.7|21324.7|21343.7|21331.7|21345.7|21333.7|21336.2|21324.2|18
1751897830000|2025-07-07 14:17:10|21344.2|21332.2|21345|21333|21346.2|21334.2|21344.2|21332.2|1
1751897840000|2025-07-07 14:17:20|21341.2|21329.2|21343.2|21331.2|21343.7|21331.7|21341.2|21329.2|13
1751897850000|2025-07-07 14:17:30|21342.8|21330.8|21340.3|21328.3|21342.8|21330.8|21340.3|21328.3|6
1751897860000|2025-07-07 14:17:40|21341.1|21329.1|21342.8|21330.8|21344.5|21332.5|21341.1|21329.1|9
1751897870000|2025-07-07 14:17:50|21341.8|21329.8|21342.8|21330.8|21342.8|21330.8|21341.8|21329.8|6
1751897880000|2025-07-07 14:18:00|21342.3|21330.3|21345.3|21333.3|21345.3|21333.3|21342.3|21330.3|4
1751897890000|2025-07-07 14:18:10|21344|21332|21343.7|21331.7|21346.1|21334.1|21342.8|21330.8|8
1751897900000|2025-07-07 14:18:20|21343.2|21331.2|21345|21333|21345.7|21333.7|21343.2|21331.2|0
1751897910000|2025-07-07 14:18:30|21344.5|21332.5|21340.7|21328.7|21344.5|21332.5|21340|21328|11
1751897920000|2025-07-07 14:18:40|21341.2|21329.2|21345.1|21333.1|21345.6|21333.6|21338.2|21326.2|57
1751897930000|2025-07-07 14:18:50|21345.6|21333.6|21346.5|21334.5|21346.5|21334.5|21345.6|21333.6|10
1751897940000|2025-07-07 14:19:00|21345.6|21333.6|21347.2|21335.2|21347.2|21335.2|21345.6|21333.6|22
1751897950000|2025-07-07 14:19:10|21346.4|21334.4|21355.6|21343.6|21355.6|21343.6|21346.4|21334.4|19
1751897960000|2025-07-07 14:19:20|21356.4|21344.4|21356.8|21344.8|21356.8|21344.8|21356.1|21344.1|6
1751897970000|2025-07-07 14:19:30|21356.4|21344.4|21355.9|21343.9|21359.7|21347.7|21355.9|21343.9|9
1751897980000|2025-07-07 14:19:40|21355.4|21343.4|21355.6|21343.6|21355.6|21343.6|21353.9|21341.9|6
1751897990000|2025-07-07 14:19:50|21353.9|21341.9|21352.2|21340.2|21353.9|21341.9|21349.2|21337.2|14
1751898000000|2025-07-07 14:20:00|21351.4|21339.4|21353.4|21341.4|21353.4|21341.4|21350|21338|24
1751898010000|2025-07-07 14:20:10|21352.9|21340.9|21355|21343|21355|21343|21352.9|21340.9|1
1751898020000|2025-07-07 14:20:20|21352.9|21340.9|21349.2|21337.2|21352.9|21340.9|21349.2|21337.2|1
1751898030000|2025-07-07 14:20:30|21348.7|21336.7|21349.6|21337.6|21349.6|21337.6|21347.1|21335.1|11
1751898040000|2025-07-07 14:20:40|21350.1|21338.1|21349.6|21337.6|21350.1|21338.1|21349.6|21337.6|3
1751898050000|2025-07-07 14:20:50|21347.1|21335.1|21350.4|21338.4|21350.4|21338.4|21347.1|21335.1|13
1751898060000|2025-07-07 14:21:00|21350.9|21338.9|21350.4|21338.4|21350.9|21338.9|21349.6|21337.6|7
1751898070000|2025-07-07 14:21:10|21349.6|21337.6|21352.9|21340.9|21352.9|21340.9|21349.6|21337.6|3
1751898080000|2025-07-07 14:21:20|21352.1|21340.1|21347.6|21335.6|21352.9|21340.9|21347.6|21335.6|6
1751898090000|2025-07-07 14:21:30|21347.1|21335.1|21347.6|21335.6|21347.6|21335.6|21345.9|21333.9|17
1751898100000|2025-07-07 14:21:40|21350.1|21338.1|21349.6|21337.6|21350.9|21338.9|21349.6|21337.6|3
1751898110000|2025-07-07 14:21:50|21355.4|21343.4|21355.9|21343.9|21364.2|21352.2|21355.4|21343.4|46
1751898120000|2025-07-07 14:22:00|21355.4|21343.4|21354.6|21342.6|21355.4|21343.4|21354.6|21342.6|21
1751898130000|2025-07-07 14:22:10|21356.2|21344.2|21357.1|21345.1|21360.4|21348.4|21356.2|21344.2|11
1751898140000|2025-07-07 14:22:20|21357.9|21345.9|21360.9|21348.9|21360.9|21348.9|21357.9|21345.9|1
1751898150000|2025-07-07 14:22:30|21362.5|21350.5|21349.5|21337.5|21362.5|21350.5|21349.5|21337.5|26
1751898160000|2025-07-07 14:22:40|21350|21338|21349.5|21337.5|21352|21340|21349.5|21337.5|14
1751898170000|2025-07-07 14:22:50|21350|21338|21349.5|21337.5|21350|21338|21349.5|21337.5|5
1751898180000|2025-07-07 14:23:00|21348.7|21336.7|21348.2|21336.2|21349.5|21337.5|21348.2|21336.2|2
1751898190000|2025-07-07 14:23:10|21352|21340|21349|21337|21352|21340|21349|21337|3
1751898200000|2025-07-07 14:23:20|21353.7|21341.7|21355|21343|21355|21343|21353.7|21341.7|6
1751898210000|2025-07-07 14:23:30|21357|21345|21357|21345|21357|21345|21355|21343|3
1751898220000|2025-07-07 14:23:40|21360.7|21348.7|21362|21350|21362|21350|21360.7|21348.7|2
1751898230000|2025-07-07 14:23:50|21362.5|21350.5|21367|21355|21367.8|21355.8|21362.5|21350.5|5
1751898240000|2025-07-07 14:24:00|21365.6|21353.6|21359.3|21347.3|21365.6|21353.6|21359.3|21347.3|31
1751898250000|2025-07-07 14:24:10|21360.1|21348.1|21364.3|21352.3|21364.3|21352.3|21360.1|21348.1|11
1751898260000|2025-07-07 14:24:20|21363.6|21351.6|21361.4|21349.4|21364.3|21352.3|21361.4|21349.4|2
1751898270000|2025-07-07 14:24:30|21359.8|21347.8|21358.6|21346.6|21359.8|21347.8|21356.8|21344.8|8
1751898280000|2025-07-07 14:24:40|21359.8|21347.8|21361.1|21349.1|21361.1|21349.1|21359.8|21347.8|2
1751898290000|2025-07-07 14:24:50|21361.8|21349.8|21361.1|21349.1|21363.6|21351.6|21360.6|21348.6|2
1751898300000|2025-07-07 14:25:00|21360.6|21348.6|21360.6|21348.6|21360.6|21348.6|21359.3|21347.3|1
1751898310000|2025-07-07 14:25:10|21361.1|21349.1|21359.3|21347.3|21361.1|21349.1|21359.3|21347.3|0
1751898320000|2025-07-07 14:25:20|21360.6|21348.6|21356.1|21344.1|21360.6|21348.6|21354|21342|8
1751898330000|2025-07-07 14:25:30|21356.8|21344.8|21360.1|21348.1|21360.6|21348.6|21356.8|21344.8|10
1751898340000|2025-07-07 14:25:40|21360.6|21348.6|21356.4|21344.4|21360.6|21348.6|21356.4|21344.4|30
1751898350000|2025-07-07 14:25:50|21357.6|21345.6|21361.1|21349.1|21361.5|21349.5|21356.8|21344.8|14
1751898360000|2025-07-07 14:26:00|21361.5|21349.5|21373.1|21361.1|21373.6|21361.6|21361.5|21349.5|48
1751898370000|2025-07-07 14:26:10|21372.6|21360.6|21371|21359|21373.1|21361.1|21371|21359|4
1751898380000|2025-07-07 14:26:20|21371.8|21359.8|21371.8|21359.8|21371.8|21359.8|21371.8|21359.8|10
1751898390000|2025-07-07 14:26:30|21373.1|21361.1|21371.8|21359.8|21373.1|21361.1|21371.8|21359.8|9
1751898400000|2025-07-07 14:26:40|21375.6|21363.6|21375.1|21363.1|21377.6|21365.6|21375.1|21363.1|22
1751898410000|2025-07-07 14:26:50|21373.1|21361.1|21380.1|21368.1|21383.1|21371.1|21372.6|21360.6|22
1751898420000|2025-07-07 14:27:00|21378.7|21366.7|21381.7|21369.7|21381.7|21369.7|21375.9|21363.9|9
1751898430000|2025-07-07 14:27:10|21377.1|21365.1|21374.6|21362.6|21377.1|21365.1|21373.4|21361.4|9
1751898440000|2025-07-07 14:27:20|21375.1|21363.1|21375.1|21363.1|21376.4|21364.4|21375.1|21363.1|6
1751898450000|2025-07-07 14:27:30|21374.3|21362.3|21373.1|21361.1|21374.3|21362.3|21373.1|21361.1|1
1751898460000|2025-07-07 14:27:40|21372.3|21360.3|21375.6|21363.6|21375.6|21363.6|21370.1|21358.1|23
1751898470000|2025-07-07 14:27:50|21375.1|21363.1|21375.6|21363.6|21375.6|21363.6|21375.1|21363.1|7
1751898480000|2025-07-07 14:28:00|21375.1|21363.1|21374.6|21362.6|21376.4|21364.4|21374.6|21362.6|45
1751898490000|2025-07-07 14:28:10|21374.2|21362.2|21370.9|21358.9|21374.2|21362.2|21369.3|21357.3|11
1751898500000|2025-07-07 14:28:20|21371.7|21359.7|21375.1|21363.1|21375.9|21363.9|21371.7|21359.7|5
1751898510000|2025-07-07 14:28:30|21374.3|21362.3|21367.6|21355.6|21374.3|21362.3|21367.6|21355.6|6
1751898520000|2025-07-07 14:28:40|21368.1|21356.1|21371.4|21359.4|21371.4|21359.4|21367.6|21355.6|8
1751898530000|2025-07-07 14:28:50|21371.8|21359.8|21370.1|21358.1|21371.8|21359.8|21370.1|21358.1|0
1751898540000|2025-07-07 14:29:00|21370.6|21358.6|21373.1|21361.1|21373.9|21361.9|21370.6|21358.6|2
1751898550000|2025-07-07 14:29:10|21372.6|21360.6|21372.6|21360.6|21373.1|21361.1|21372.6|21360.6|8
1751898560000|2025-07-07 14:29:20|21373.1|21361.1|21368.1|21356.1|21374.3|21362.3|21368.1|21356.1|6
1751898570000|2025-07-07 14:29:30|21369.3|21357.3|21369.3|21357.3|21369.3|21357.3|21369.3|21357.3|13
1751898580000|2025-07-07 14:29:40|21367.3|21355.3|21370.6|21358.6|21370.6|21358.6|21367.3|21355.3|19
1751898590000|2025-07-07 14:29:50|21371.4|21359.4|21374.3|21362.3|21374.3|21362.3|21371.4|21359.4|3
1751898600000|2025-07-07 14:30:00|21374.6|21362.6|21377.6|21365.6|21377.6|21365.6|21374.6|21362.6|16
1751898610000|2025-07-07 14:30:10|21378.1|21366.1|21379.6|21367.6|21380.1|21368.1|21378.1|21366.1|17
1751898620000|2025-07-07 14:30:20|21380.1|21368.1|21376.7|21364.7|21380.1|21368.1|21376.7|21364.7|8
1751898630000|2025-07-07 14:30:30|21375.9|21363.9|21375.9|21363.9|21375.9|21363.9|21375.9|21363.9|1
1751898640000|2025-07-07 14:30:40|21378.4|21366.4|21376.8|21364.8|21378.4|21366.4|21376.8|21364.8|11
1751898660000|2025-07-07 14:31:00|21375.1|21363.1|21375.4|21363.4|21376.2|21364.2|21371.7|21359.7|32
1751898670000|2025-07-07 14:31:10|21375.9|21363.9|21378.4|21366.4|21378.4|21366.4|21375.9|21363.9|15
1751898680000|2025-07-07 14:31:20|21375.9|21363.9|21380.1|21368.1|21380.1|21368.1|21375.9|21363.9|7
1751898690000|2025-07-07 14:31:30|21380.9|21368.9|21384.3|21372.3|21384.3|21372.3|21380.9|21368.9|7
1751898700000|2025-07-07 14:31:40|21385.6|21373.6|21385.6|21373.6|21386.5|21374.5|21384|21372|31
1751898710000|2025-07-07 14:31:50|21385.1|21373.1|21377.6|21365.6|21385.1|21373.1|21377.1|21365.1|9
1751898720000|2025-07-07 14:32:00|21377.1|21365.1|21377.1|21365.1|21380.4|21368.4|21375.1|21363.1|19
1751898730000|2025-07-07 14:32:10|21376.2|21364.2|21375.4|21363.4|21376.2|21364.2|21375.4|21363.4|10
1751898740000|2025-07-07 14:32:20|21375.9|21363.9|21375.1|21363.1|21376.3|21364.3|21374.6|21362.6|20
1751898750000|2025-07-07 14:32:30|21375.6|21363.6|21376.3|21364.3|21376.3|21364.3|21375.6|21363.6|3
1751898760000|2025-07-07 14:32:40|21377.1|21365.1|21377.1|21365.1|21377.1|21365.1|21377.1|21365.1|4
1751898770000|2025-07-07 14:32:50|21374.8|21362.8|21370.9|21358.9|21374.8|21362.8|21370.9|21358.9|19
1751898780000|2025-07-07 14:33:00|21374.2|21362.2|21374.2|21362.2|21374.2|21362.2|21373.4|21361.4|8
1751898790000|2025-07-07 14:33:10|21372.6|21360.6|21371.7|21359.7|21372.6|21360.6|21371.7|21359.7|2
1751898800000|2025-07-07 14:33:20|21372.1|21360.1|21374.6|21362.6|21375.4|21363.4|21372.1|21360.1|4
1751898810000|2025-07-07 14:33:30|21375.4|21363.4|21375.7|21363.7|21376.5|21364.5|21374.5|21362.5|14
1751898820000|2025-07-07 14:33:40|21374.9|21362.9|21380.7|21368.7|21380.7|21368.7|21374.5|21362.5|9
1751898830000|2025-07-07 14:33:50|21379.9|21367.9|21385.7|21373.7|21385.7|21373.7|21378.2|21366.2|8
1751898840000|2025-07-07 14:34:00|21385.3|21373.3|21380.7|21368.7|21385.3|21373.3|21380.7|21368.7|11
1751898850000|2025-07-07 14:34:10|21380.3|21368.3|21381.8|21369.8|21381.8|21369.8|21380.3|21368.3|19
1751898860000|2025-07-07 14:34:20|21382.3|21370.3|21378.5|21366.5|21382.3|21370.3|21378.5|21366.5|13
1751898870000|2025-07-07 14:34:30|21374.8|21362.8|21374.8|21362.8|21374.8|21362.8|21374.8|21362.8|3
1751898880000|2025-07-07 14:34:40|21374|21362|21373.2|21361.2|21374|21362|21372.3|21360.3|10
1751898890000|2025-07-07 14:34:50|21374|21362|21384.8|21372.8|21384.8|21372.8|21374|21362|22
1751898900000|2025-07-07 14:35:00|21385.3|21373.3|21384.8|21372.8|21385.3|21373.3|21384.8|21372.8|3
1751898910000|2025-07-07 14:35:10|21387.3|21375.3|21386|21374|21387.3|21375.3|21386|21374|3
1751898920000|2025-07-07 14:35:20|21384.3|21372.3|21374|21362|21384.3|21372.3|21373.2|21361.2|7
1751898930000|2025-07-07 14:35:30|21374.8|21362.8|21372.4|21360.4|21374.8|21362.8|21372.4|21360.4|4
1751898940000|2025-07-07 14:35:40|21375.7|21363.7|21375.3|21363.3|21375.7|21363.7|21375.3|21363.3|3
1751898950000|2025-07-07 14:35:50|21374.5|21362.5|21377.4|21365.4|21377.4|21365.4|21374.5|21362.5|2
1751898960000|2025-07-07 14:36:00|21378.2|21366.2|21377|21365|21378.2|21366.2|21377|21365|4
1751898970000|2025-07-07 14:36:10|21376.5|21364.5|21376|21364|21377.8|21365.8|21376|21364|3
1751898980000|2025-07-07 14:36:20|21375.6|21363.6|21376|21364|21377.3|21365.3|21374.8|21362.8|18
1751898990000|2025-07-07 14:36:30|21376.8|21364.8|21376|21364|21376.8|21364.8|21376|21364|1
1751899000000|2025-07-07 14:36:40|21376.8|21364.8|21376|21364|21376.8|21364.8|21375.6|21363.6|4
1751899010000|2025-07-07 14:36:50|21375.6|21363.6|21368.1|21356.1|21375.6|21363.6|21368.1|21356.1|10
1751899020000|2025-07-07 14:37:00|21363.9|21351.9|21350.4|21338.4|21363.9|21351.9|21350.4|21338.4|13
1751899030000|2025-07-07 14:37:10|21352.5|21340.5|21359.2|21347.2|21359.6|21347.6|21350.9|21338.9|5
1751899040000|2025-07-07 14:37:20|21358.4|21346.4|21361.2|21349.2|21362.9|21350.9|21357.1|21345.1|10
1751899050000|2025-07-07 14:37:30|21361.7|21349.7|21367.1|21355.1|21367.6|21355.6|21361.7|21349.7|25
1751899060000|2025-07-07 14:37:40|21366.7|21354.7|21366.7|21354.7|21367.1|21355.1|21366.2|21354.2|3
1751899070000|2025-07-07 14:37:50|21366.2|21354.2|21369.2|21357.2|21369.2|21357.2|21363.7|21351.7|4
1751899080000|2025-07-07 14:38:00|21370|21358|21369.2|21357.2|21370|21358|21369.2|21357.2|3
1751899090000|2025-07-07 14:38:10|21372.6|21360.6|21371.2|21359.2|21375.4|21363.4|21371.2|21359.2|6
1751899100000|2025-07-07 14:38:20|21370|21358|21371.5|21359.5|21371.5|21359.5|21368.2|21356.2|9
1751899110000|2025-07-07 14:38:30|21372|21360|21369.5|21357.5|21372.8|21360.8|21369.5|21357.5|1
1751899120000|2025-07-07 14:38:40|21368.2|21356.2|21367.5|21355.5|21368.2|21356.2|21366.5|21354.5|13
1751899130000|2025-07-07 14:38:50|21373.4|21361.4|21372.9|21360.9|21374.2|21362.2|21372.1|21360.1|15
1751899140000|2025-07-07 14:39:00|21373.4|21361.4|21370.9|21358.9|21373.4|21361.4|21370.9|21358.9|8
1751899150000|2025-07-07 14:39:10|21371.3|21359.3|21375.9|21363.9|21375.9|21363.9|21371.3|21359.3|3
1751899160000|2025-07-07 14:39:20|21377.1|21365.1|21383.4|21371.4|21385.4|21373.4|21377.1|21365.1|14
1751899170000|2025-07-07 14:39:30|21392.4|21380.4|21395.4|21383.4|21395.4|21383.4|21392.4|21380.4|69
1751899180000|2025-07-07 14:39:40|21401.7|21389.7|21397.4|21385.4|21402.9|21390.9|21395.4|21383.4|15
1751899190000|2025-07-07 14:39:50|21397.9|21385.9|21396.2|21384.2|21397.9|21385.9|21396.2|21384.2|3
1751899200000|2025-07-07 14:40:00|21394.5|21382.5|21396.5|21384.5|21397|21385|21394.5|21382.5|2
1751899210000|2025-07-07 14:40:10|21397|21385|21397|21385|21397|21385|21397|21385|0
1751899220000|2025-07-07 14:40:20|21394|21382|21394|21382|21394|21382|21394|21382|1
1751899230000|2025-07-07 14:40:30|21397|21385|21394.5|21382.5|21397|21385|21394|21382|7
1751899240000|2025-07-07 14:40:40|21394.9|21382.9|21399.9|21387.9|21399.9|21387.9|21394.5|21382.5|6
1751899250000|2025-07-07 14:40:50|21396.5|21384.5|21406.5|21394.5|21406.5|21394.5|21395.7|21383.7|35
1751899260000|2025-07-07 14:41:00|21405.7|21393.7|21404.5|21392.5|21407.4|21395.4|21404|21392|11
1751899270000|2025-07-07 14:41:10|21404|21392|21406.5|21394.5|21406.5|21394.5|21404|21392|1
1751899280000|2025-07-07 14:41:20|21405.7|21393.7|21405.7|21393.7|21406.7|21394.7|21404|21392|9
1751899290000|2025-07-07 14:41:30|21404|21392|21404.9|21392.9|21407.4|21395.4|21404|21392|3
1751899300000|2025-07-07 14:41:40|21405.7|21393.7|21403.7|21391.7|21407|21395|21403.2|21391.2|8
1751899310000|2025-07-07 14:41:50|21407.4|21395.4|21407.4|21395.4|21409.9|21397.9|21407|21395|7
1751899320000|2025-07-07 14:42:00|21409.5|21397.5|21408.2|21396.2|21409.5|21397.5|21408.2|21396.2|2
1751899330000|2025-07-07 14:42:10|21409.5|21397.5|21407.4|21395.4|21409.5|21397.5|21407.4|21395.4|2
1751899340000|2025-07-07 14:42:20|21407|21395|21387.4|21375.4|21407|21395|21387.4|21375.4|11
1751899350000|2025-07-07 14:42:30|21388.4|21376.4|21385.3|21373.3|21389.9|21377.9|21385.3|21373.3|10
1751899360000|2025-07-07 14:42:40|21384.9|21372.9|21387|21375|21388.2|21376.2|21384.9|21372.9|14
1751899370000|2025-07-07 14:42:50|21386.2|21374.2|21387|21375|21389.9|21377.9|21385.7|21373.7|9
1751899380000|2025-07-07 14:43:00|21386.5|21374.5|21379.5|21367.5|21386.5|21374.5|21379.5|21367.5|2
1751899390000|2025-07-07 14:43:10|21379|21367|21377.9|21365.9|21379|21367|21377|21365|18
1751899400000|2025-07-07 14:43:20|21377.1|21365.1|21376.2|21364.2|21377.1|21365.1|21376.2|21364.2|1
1751899410000|2025-07-07 14:43:30|21375.7|21363.7|21382.1|21370.1|21382.1|21370.1|21375.7|21363.7|11
1751899420000|2025-07-07 14:43:40|21380.9|21368.9|21390.9|21378.9|21390.9|21378.9|21380.9|21368.9|5
1751899430000|2025-07-07 14:43:50|21391.7|21379.7|21392.4|21380.4|21392.4|21380.4|21391.7|21379.7|0
1751899440000|2025-07-07 14:44:00|21391.6|21379.6|21399.9|21387.9|21401.2|21389.2|21390.7|21378.7|11
1751899450000|2025-07-07 14:44:10|21399.1|21387.1|21399.9|21387.9|21400.4|21388.4|21399.1|21387.1|4
1751899460000|2025-07-07 14:44:20|21400.4|21388.4|21398.7|21386.7|21400.4|21388.4|21398.7|21386.7|1
1751899470000|2025-07-07 14:44:30|21399.1|21387.1|21397.4|21385.4|21399.1|21387.1|21397.4|21385.4|1
1751899480000|2025-07-07 14:44:40|21396.6|21384.6|21393.4|21381.4|21396.6|21384.6|21392.1|21380.1|33
1751899490000|2025-07-07 14:44:50|21392.9|21380.9|21388.4|21376.4|21393.4|21381.4|21387.4|21375.4|3
1751899500000|2025-07-07 14:45:00|21389.9|21377.9|21391.2|21379.2|21391.2|21379.2|21387.9|21375.9|5
1751899510000|2025-07-07 14:45:10|21389.1|21377.1|21389.9|21377.9|21391.6|21379.6|21389.1|21377.1|3
1751899520000|2025-07-07 14:45:20|21386.6|21374.6|21387.9|21375.9|21387.9|21375.9|21386.6|21374.6|8
1751899530000|2025-07-07 14:45:30|21389.1|21377.1|21389.1|21377.1|21389.1|21377.1|21389.1|21377.1|1
1751899540000|2025-07-07 14:45:40|21389.6|21377.6|21388.4|21376.4|21392.9|21380.9|21388.4|21376.4|2
1751899550000|2025-07-07 14:45:50|21389.9|21377.9|21400.4|21388.4|21400.4|21388.4|21389.9|21377.9|2
1751899560000|2025-07-07 14:46:00|21399.6|21387.6|21394.9|21382.9|21399.6|21387.6|21394.9|21382.9|5
1751899570000|2025-07-07 14:46:10|21392.4|21380.4|21395.4|21383.4|21395.4|21383.4|21391.6|21379.6|3
1751899580000|2025-07-07 14:46:20|21394.9|21382.9|21397.9|21385.9|21397.9|21385.9|21394.9|21382.9|10
1751899590000|2025-07-07 14:46:30|21398.7|21386.7|21399.1|21387.1|21399.1|21387.1|21398.7|21386.7|5
1751899600000|2025-07-07 14:46:40|21398.4|21386.4|21403.4|21391.4|21405.5|21393.5|21398.4|21386.4|11
1751899610000|2025-07-07 14:46:50|21403.8|21391.8|21402.9|21390.9|21404.6|21392.6|21402.9|21390.9|2
1751899620000|2025-07-07 14:47:00|21399.9|21387.9|21395.4|21383.4|21399.9|21387.9|21395.4|21383.4|4
1751899630000|2025-07-07 14:47:10|21396.2|21384.2|21396.2|21384.2|21397|21385|21396.2|21384.2|17
1751899640000|2025-07-07 14:47:20|21397.7|21385.7|21399.5|21387.5|21399.9|21387.9|21395.7|21383.7|11
1751899650000|2025-07-07 14:47:30|21396.5|21384.5|21402.9|21390.9|21402.9|21390.9|21396.5|21384.5|27
1751899660000|2025-07-07 14:47:40|21402.1|21390.1|21401.6|21389.6|21402.4|21390.4|21401.2|21389.2|1
1751899670000|2025-07-07 14:47:50|21402.4|21390.4|21402.1|21390.1|21403.4|21391.4|21401.6|21389.6|3
1751899680000|2025-07-07 14:48:00|21404.1|21392.1|21402.1|21390.1|21404.1|21392.1|21401.6|21389.6|6
1751899690000|2025-07-07 14:48:10|21402.9|21390.9|21406.6|21394.6|21407.1|21395.1|21402.1|21390.1|3
1751899700000|2025-07-07 14:48:20|21407.1|21395.1|21405.4|21393.4|21407.4|21395.4|21404.6|21392.6|8
1751899710000|2025-07-07 14:48:30|21406.6|21394.6|21407.1|21395.1|21407.1|21395.1|21405.8|21393.8|1
1751899720000|2025-07-07 14:48:40|21404.9|21392.9|21406.2|21394.2|21406.2|21394.2|21404.9|21392.9|11
1751899730000|2025-07-07 14:48:50|21403.7|21391.7|21399.1|21387.1|21403.7|21391.7|21396.6|21384.6|11
1751899740000|2025-07-07 14:49:00|21398.7|21386.7|21397.9|21385.9|21399.1|21387.1|21397.9|21385.9|2
1751899750000|2025-07-07 14:49:10|21398.3|21386.3|21402.1|21390.1|21402.1|21390.1|21397.6|21385.6|3
1751899760000|2025-07-07 14:49:20|21402.9|21390.9|21404.1|21392.1|21404.9|21392.9|21402.4|21390.4|13
1751899770000|2025-07-07 14:49:30|21403.3|21391.3|21401.3|21389.3|21403.3|21391.3|21401.3|21389.3|3
1751899780000|2025-07-07 14:49:40|21402.1|21390.1|21402.1|21390.1|21402.9|21390.9|21402.1|21390.1|12
1751899790000|2025-07-07 14:49:50|21400.4|21388.4|21401.3|21389.3|21401.6|21389.6|21400.4|21388.4|8
1751899800000|2025-07-07 14:50:00|21403|21391|21403.8|21391.8|21404.3|21392.3|21403|21391|3
1751899810000|2025-07-07 14:50:10|21404.3|21392.3|21403.8|21391.8|21405.8|21393.8|21403.8|21391.8|1
1751899820000|2025-07-07 14:50:20|21398.8|21386.8|21398.8|21386.8|21398.8|21386.8|21398|21386|4
1751899830000|2025-07-07 14:50:30|21398|21386|21397.9|21385.9|21398|21386|21396.3|21384.3|12
1751899840000|2025-07-07 14:50:40|21398.7|21386.7|21397.9|21385.9|21398.7|21386.7|21397.1|21385.1|0
1751899850000|2025-07-07 14:50:50|21396.6|21384.6|21375.8|21363.8|21396.9|21384.9|21373.3|21361.3|42
1751899860000|2025-07-07 14:51:00|21374.6|21362.6|21370.8|21358.8|21375.8|21363.8|21369.9|21357.9|15
1751899870000|2025-07-07 14:51:10|21371.6|21359.6|21373.3|21361.3|21373.3|21361.3|21368.3|21356.3|6
1751899880000|2025-07-07 14:51:20|21370.4|21358.4|21373.3|21361.3|21375.8|21363.8|21370.4|21358.4|12
1751899890000|2025-07-07 14:51:30|21372.6|21360.6|21361.6|21349.6|21373.3|21361.3|21360.4|21348.4|23
1751899900000|2025-07-07 14:51:40|21360.8|21348.8|21358.3|21346.3|21361.6|21349.6|21355.8|21343.8|8
1751899910000|2025-07-07 14:51:50|21359.6|21347.6|21360.4|21348.4|21360.8|21348.8|21359.6|21347.6|0
1751899920000|2025-07-07 14:52:00|21359.9|21347.9|21350.8|21338.8|21359.9|21347.9|21350.4|21338.4|6
1751899930000|2025-07-07 14:52:10|21352.9|21340.9|21357.9|21345.9|21360.4|21348.4|21352.9|21340.9|4
1751899940000|2025-07-07 14:52:20|21353.3|21341.3|21355.8|21343.8|21356.6|21344.6|21353.3|21341.3|8
1751899950000|2025-07-07 14:52:30|21356.6|21344.6|21358.3|21346.3|21358.3|21346.3|21355.4|21343.4|1
1751899960000|2025-07-07 14:52:40|21360.8|21348.8|21360.8|21348.8|21362.9|21350.9|21360.4|21348.4|4
1751899970000|2025-07-07 14:52:50|21360.4|21348.4|21361.6|21349.6|21361.6|21349.6|21360.4|21348.4|1
1751899980000|2025-07-07 14:53:00|21362.1|21350.1|21363.3|21351.3|21363.3|21351.3|21355.8|21343.8|7
1751899990000|2025-07-07 14:53:10|21364.1|21352.1|21362.9|21350.9|21364.1|21352.1|21362.1|21350.1|0
1751900000000|2025-07-07 14:53:20|21362.1|21350.1|21362.9|21350.9|21364.6|21352.6|21361.6|21349.6|2
1751900010000|2025-07-07 14:53:30|21365.4|21353.4|21365.4|21353.4|21365.4|21353.4|21365.4|21353.4|3
1751900020000|2025-07-07 14:53:40|21365.8|21353.8|21360.4|21348.4|21366.6|21354.6|21359.6|21347.6|4
1751900030000|2025-07-07 14:53:50|21360.8|21348.8|21360.8|21348.8|21361.6|21349.6|21360.8|21348.8|2
1751900040000|2025-07-07 14:54:00|21362.1|21350.1|21361.8|21349.8|21362.1|21350.1|21361.3|21349.3|8
1751900060000|2025-07-07 14:54:20|21362.5|21350.5|21363|21351|21363|21351|21362.5|21350.5|0
1751900080000|2025-07-07 14:54:40|21363.8|21351.8|21361.3|21349.3|21364.3|21352.3|21360.8|21348.8|7
1751900090000|2025-07-07 14:54:50|21362.1|21350.1|21360.8|21348.8|21362.1|21350.1|21360.8|21348.8|10
1751900100000|2025-07-07 14:55:00|21360.4|21348.4|21359.6|21347.6|21360.4|21348.4|21359.6|21347.6|5
1751900110000|2025-07-07 14:55:10|21360|21348|21360.8|21348.8|21364.6|21352.6|21360|21348|10
1751900120000|2025-07-07 14:55:20|21360.4|21348.4|21360.8|21348.8|21361.6|21349.6|21359.6|21347.6|6
1751900130000|2025-07-07 14:55:30|21360.4|21348.4|21357.9|21345.9|21360.4|21348.4|21357.9|21345.9|7
1751900140000|2025-07-07 14:55:40|21361.1|21349.1|21361.8|21349.8|21362.1|21350.1|21361.1|21349.1|17
1751900150000|2025-07-07 14:55:50|21362.5|21350.5|21381.8|21369.8|21381.8|21369.8|21360.5|21348.5|40
1751900160000|2025-07-07 14:56:00|21382.5|21370.5|21374.6|21362.6|21382.5|21370.5|21374.6|21362.6|5
1751900170000|2025-07-07 14:56:10|||||||||3
1751900180000|2025-07-07 14:56:20|21372.9|21360.9|21372.9|21360.9|21372.9|21360.9|21372.9|21360.9|8
1751900190000|2025-07-07 14:56:30|21372.4|21360.4|21377.9|21365.9|21378.6|21366.6|21369.6|21357.6|13
1751900200000|2025-07-07 14:56:40|21377.1|21365.1|21372.9|21360.9|21377.1|21365.1|21371.6|21359.6|10
1751900210000|2025-07-07 14:56:50|21370.4|21358.4|21370.4|21358.4|21370.8|21358.8|21370.4|21358.4|7
1751900220000|2025-07-07 14:57:00|21369.4|21357.4|21364.9|21352.9|21369.4|21357.4|21364.9|21352.9|3
1751900230000|2025-07-07 14:57:10|21362.9|21350.9|21359.9|21347.9|21362.9|21350.9|21358.6|21346.6|8
1751900240000|2025-07-07 14:57:20|21363.2|21351.2|21360.2|21348.2|21363.2|21351.2|21356.9|21344.9|50
1751900250000|2025-07-07 14:57:30|21359.4|21347.4|21362.4|21350.4|21364.4|21352.4|21359|21347|27
1751900260000|2025-07-07 14:57:40|21364|21352|21378.3|21366.3|21378.3|21366.3|21362.4|21350.4|24
1751900270000|2025-07-07 14:57:50|21378.8|21366.8|21384.2|21372.2|21385|21373|21378.8|21366.8|32
1751900280000|2025-07-07 14:58:00|21383.8|21371.8|21382.5|21370.5|21385|21373|21382.5|21370.5|8
1751900290000|2025-07-07 14:58:10|21383.3|21371.3|21382.1|21370.1|21383.3|21371.3|21382.1|21370.1|2
1751900300000|2025-07-07 14:58:20|21382.5|21370.5|21388.3|21376.3|21388.8|21376.8|21382.5|21370.5|6
1751900310000|2025-07-07 14:58:30|21387.5|21375.5|21388|21376|21388|21376|21387.5|21375.5|10
1751900320000|2025-07-07 14:58:40|21388.8|21376.8|21393.8|21381.8|21393.8|21381.8|21388.8|21376.8|36
1751900330000|2025-07-07 14:58:50|21394.2|21382.2|21397.5|21385.5|21397.5|21385.5|21394.2|21382.2|7
1751900340000|2025-07-07 14:59:00|21398.3|21386.3|21398.3|21386.3|21399.6|21387.6|21398.3|21386.3|2
1751900350000|2025-07-07 14:59:10|21396|21384|21396.7|21384.7|21396.7|21384.7|21393.8|21381.8|5
1751900360000|2025-07-07 14:59:20|21396|21384|21396.7|21384.7|21398|21386|21395|21383|1
1751900370000|2025-07-07 14:59:30|21398.8|21386.8|21391.3|21379.3|21398.8|21386.8|21390.8|21378.8|5
1751900380000|2025-07-07 14:59:40|21390|21378|21387.5|21375.5|21390|21378|21387.1|21375.1|8
1751900390000|2025-07-07 14:59:50|21388.3|21376.3|21399.6|21387.6|21399.6|21387.6|21388.3|21376.3|11
1751900400000|2025-07-07 15:00:00|21400|21388|21403.3|21391.3|21403.3|21391.3|21400|21388|20
1751900410000|2025-07-07 15:00:10|21403.8|21391.8|21406.3|21394.3|21406.3|21394.3|21403.8|21391.8|26
1751900420000|2025-07-07 15:00:20|21404.2|21392.2|21406.3|21394.3|21406.3|21394.3|21404.2|21392.2|8
1751900430000|2025-07-07 15:00:30|21405.8|21393.8|21404.7|21392.7|21405.8|21393.8|21403.8|21391.8|3
1751900440000|2025-07-07 15:00:40|21407.5|21395.5|21401.3|21389.3|21408.8|21396.8|21397.1|21385.1|18
1751900450000|2025-07-07 15:00:50|21402.5|21390.5|21405.8|21393.8|21405.8|21393.8|21402.5|21390.5|4
1751900460000|2025-07-07 15:01:00|21407.8|21395.8|21405.3|21393.3|21408.3|21396.3|21402.1|21390.1|15
1751900470000|2025-07-07 15:01:10|21407.8|21395.8|21412.4|21400.4|21414.9|21402.9|21407.8|21395.8|38
1751900480000|2025-07-07 15:01:20|21413.6|21401.6|21413.6|21401.6|21413.6|21401.6|21412.4|21400.4|0
1751900490000|2025-07-07 15:01:30|21413.2|21401.2|21407.7|21395.7|21413.2|21401.2|21407.7|21395.7|13
1751900500000|2025-07-07 15:01:40|21405.7|21393.7|21405.7|21393.7|21405.7|21393.7|21404.4|21392.4|10
1751900510000|2025-07-07 15:01:50|21404.9|21392.9|21399.9|21387.9|21404.9|21392.9|21399.9|21387.9|3
1751900520000|2025-07-07 15:02:00|21401.1|21389.1|21388.9|21376.9|21402.4|21390.4|21388.9|21376.9|9
1751900530000|2025-07-07 15:02:10|21386.4|21374.4|21388.2|21376.2|21388.2|21376.2|21384.4|21372.4|7
1751900540000|2025-07-07 15:02:20|21389.9|21377.9|21389.9|21377.9|21389.9|21377.9|21388.2|21376.2|4
1751900550000|2025-07-07 15:02:30|21390.8|21378.8|21392.7|21380.7|21394.9|21382.9|21390.8|21378.8|10
1751900560000|2025-07-07 15:02:40|21390.7|21378.7|21395.7|21383.7|21396.1|21384.1|21390.7|21378.7|6
1751900570000|2025-07-07 15:02:50|21397.4|21385.4|21399.9|21387.9|21399.9|21387.9|21397.4|21385.4|5
1751900590000|2025-07-07 15:03:10|21400.3|21388.3|21402.4|21390.4|21402.4|21390.4|21400.3|21388.3|4
1751900600000|2025-07-07 15:03:20|21404.5|21384.5|21399.9|21387.9|21404.5|21387.9|21396.9|21384.5|27
1751900610000|2025-07-07 15:03:30|21399.4|21387.4|21396.9|21384.9|21399.4|21387.4|21396.1|21384.1|2
1751900620000|2025-07-07 15:03:40|21396.1|21384.1|21396.1|21384.1|21396.1|21384.1|21396.1|21384.1|10
1751900630000|2025-07-07 15:03:50|21401.1|21389.1|21402.4|21390.4|21403.2|21391.2|21401.1|21389.1|3
1751900640000|2025-07-07 15:04:00|21401.9|21389.9|21405.7|21393.7|21406.1|21394.1|21401.9|21389.9|8
1751900650000|2025-07-07 15:04:10|21406.6|21394.6|21406.1|21394.1|21407.4|21395.4|21406.1|21394.1|4
1751900660000|2025-07-07 15:04:20|21403.6|21391.6|21407.4|21395.4|21407.4|21395.4|21403.6|21391.6|12
1751900670000|2025-07-07 15:04:30|21406.9|21394.9|21406.9|21394.9|21407.4|21395.4|21406.9|21394.9|0
1751900680000|2025-07-07 15:04:40|21406.1|21394.1|21406|21394|21407.4|21395.4|21406|21394|3
1751900690000|2025-07-07 15:04:50|21405.2|21393.2|21405.2|21393.2|21406.4|21394.4|21405.2|21393.2|1
1751900700000|2025-07-07 15:05:00|21401.8|21389.8|21400|21388|21403|21391|21400|21388|25
1751900720000|2025-07-07 15:05:20|21400.5|21388.5|21405.5|21393.5|21405.5|21393.5|21400.5|21388.5|4
1751900730000|2025-07-07 15:05:30|21408|21396|21408.8|21396.8|21408.8|21396.8|21408|21396|3
1751900740000|2025-07-07 15:05:40|21408.3|21396.3|21400.5|21388.5|21408.3|21396.3|21400.5|21388.5|6
1751900750000|2025-07-07 15:05:50|21400|21388|21395|21383|21400|21388|21395|21383|4
1751900760000|2025-07-07 15:06:00|21394.6|21382.6|21398|21386|21402.5|21390.5|21393|21381|11
1751900770000|2025-07-07 15:06:10|21402.9|21390.9|21404.1|21392.1|21404.1|21392.1|21402.9|21390.9|10
1751900780000|2025-07-07 15:06:20|21404.6|21392.6|21409.6|21397.6|21409.6|21397.6|21404.6|21392.6|11
1751900790000|2025-07-07 15:06:30|21409.1|21397.1|21403.6|21391.6|21409.1|21397.1|21402.9|21390.9|11
1751900800000|2025-07-07 15:06:40|21404.1|21392.1|21405.8|21393.8|21405.8|21393.8|21404.1|21392.1|6
1751900810000|2025-07-07 15:06:50|21404.6|21392.6|21403.3|21391.3|21404.6|21392.6|21403.3|21391.3|0
1751900820000|2025-07-07 15:07:00|21404.1|21392.1|21404.6|21392.6|21405.5|21393.5|21404.1|21392.1|2
1751900830000|2025-07-07 15:07:10|21403.8|21391.8|21403.8|21391.8|21405|21393|21403.8|21391.8|7
1751900840000|2025-07-07 15:07:20|21404.6|21392.6|21404.6|21392.6|21404.6|21392.6|21403.8|21391.8|5
1751900850000|2025-07-07 15:07:30|21397.5|21385.5|21390.5|21378.5|21397.5|21385.5|21390.5|21378.5|10
1751900860000|2025-07-07 15:07:40|21387.5|21375.5|21391.7|21379.7|21392.5|21380.5|21387.5|21375.5|7
1751900870000|2025-07-07 15:07:50|21392.5|21380.5|21389.2|21377.2|21393|21381|21389.2|21377.2|3
1751900880000|2025-07-07 15:08:00|21387.5|21375.5|21389.2|21377.2|21389.2|21377.2|21387.5|21375.5|3
1751900890000|2025-07-07 15:08:10|21385|21373|21386.3|21374.3|21386.3|21374.3|21383|21371|16
1751900900000|2025-07-07 15:08:20|21385.5|21373.5|21385.5|21373.5|21385.5|21373.5|21385.5|21373.5|0
1751900910000|2025-07-07 15:08:30|21386.4|21374.4|21387.2|21375.2|21388.1|21376.1|21386.4|21374.4|28
1751900920000|2025-07-07 15:08:40|21388|21376|21395.5|21383.5|21396|21384|21387.2|21375.2|4
1751900930000|2025-07-07 15:08:50|21396.4|21384.4|21400.2|21388.2|21400.2|21388.2|21396.4|21384.4|13
1751900940000|2025-07-07 15:09:00|21401.1|21389.1|21401.4|21389.4|21401.4|21389.4|21399.8|21387.8|8
1751900950000|2025-07-07 15:09:10|21400.2|21388.2|21401.4|21389.4|21401.4|21389.4|21400.2|21388.2|3
1751900970000|2025-07-07 15:09:30|21400.2|21388.2|21398.5|21386.5|21401|21389|21398.5|21386.5|9
1751900980000|2025-07-07 15:09:40|21400|21388|21399.2|21387.2|21400|21388|21399.2|21387.2|3
1751900990000|2025-07-07 15:09:50|21398.9|21386.9|21402.7|21390.7|21402.7|21390.7|21398.5|21386.5|18
1751901000000|2025-07-07 15:10:00|21404.7|21392.7|21411.4|21399.4|21411.4|21399.4|21404.7|21392.7|20
1751901010000|2025-07-07 15:10:10|21411|21399|21410.2|21398.2|21411.4|21399.4|21410.2|21398.2|1
1751901020000|2025-07-07 15:10:20|21410.9|21398.9|21408.4|21396.4|21410.9|21398.9|21408.4|21396.4|10
1751901030000|2025-07-07 15:10:30|21409.2|21397.2|21406.7|21394.7|21409.2|21397.2|21406.7|21394.7|6
1751901040000|2025-07-07 15:10:40|21405|21393|21400.5|21388.5|21405.5|21393.5|21400.5|21388.5|8
1751901050000|2025-07-07 15:10:50|21401.3|21389.3|21401.3|21389.3|21401.3|21389.3|21400.8|21388.8|1
1751901060000|2025-07-07 15:11:00|21401.7|21389.7|21399.2|21387.2|21402.5|21390.5|21398|21386|7
1751901070000|2025-07-07 15:11:10|21401.7|21389.7|21401.7|21389.7|21401.7|21389.7|21401.7|21389.7|3
1751901080000|2025-07-07 15:11:20|21402.5|21390.5|21403|21391|21404.2|21392.2|21402.5|21390.5|12
1751901090000|2025-07-07 15:11:30|21401.7|21389.7|21400|21388|21402.5|21390.5|21399.2|21387.2|4
1751901100000|2025-07-07 15:11:40|21399.2|21387.2|21398|21386|21399.2|21387.2|21395.5|21383.5|2
1751901110000|2025-07-07 15:11:50|21397.5|21385.5|21396.7|21384.7|21398|21386|21396.7|21384.7|1
1751901120000|2025-07-07 15:12:00|21397.5|21385.5|21393|21381|21397.5|21385.5|21392|21380|17
1751901130000|2025-07-07 15:12:10|21395|21383|21395|21383|21395|21383|21392.5|21380.5|2
1751901140000|2025-07-07 15:12:20|21394.5|21382.5|21408.9|21396.9|21408.9|21396.9|21390.5|21378.5|23
1751901150000|2025-07-07 15:12:30|21409.4|21397.4|21413.6|21401.6|21414.4|21402.4|21407.3|21395.3|39
1751901160000|2025-07-07 15:12:40|21414.8|21402.8|21415.6|21403.6|21415.6|21403.6|21414.8|21402.8|2
1751901170000|2025-07-07 15:12:50|21416.1|21404.1|21420.9|21408.9|21420.9|21408.9|21416.1|21404.1|15
1751901180000|2025-07-07 15:13:00|21417.2|21405.2|21420.9|21408.9|21420.9|21408.9|21417.2|21405.2|19
1751901190000|2025-07-07 15:13:10|21419.2|21407.2|21418.4|21406.4|21419.2|21407.2|21418.4|21406.4|11
1751901200000|2025-07-07 15:13:20|21415.9|21403.9|21418.9|21406.9|21418.9|21406.9|21415.9|21403.9|14
1751901210000|2025-07-07 15:13:30|21418.4|21406.4|21418.4|21406.4|21420.2|21408.2|21418.4|21406.4|2
1751901220000|2025-07-07 15:13:40|21418.9|21406.9|21418.4|21406.4|21418.9|21406.9|21418.4|21406.4|3
1751901230000|2025-07-07 15:13:50|21417.2|21405.2|21413.9|21401.9|21417.2|21405.2|21412.2|21400.2|13
1751901240000|2025-07-07 15:14:00|21413.1|21401.1|21411.9|21399.9|21414.8|21402.8|21411.1|21399.1|8
1751901250000|2025-07-07 15:14:10|21410.3|21398.3|21411.5|21399.5|21414|21402|21409.8|21397.8|8
1751901260000|2025-07-07 15:14:20|21412.8|21400.8|21407.3|21395.3|21413.6|21401.6|21407.3|21395.3|8
1751901270000|2025-07-07 15:14:30|21408.6|21396.6|21408.3|21396.3|21408.6|21396.6|21408.3|21396.3|1
1751901280000|2025-07-07 15:14:40|21409|21397|21410.8|21398.8|21412|21400|21407|21395|2
1751901290000|2025-07-07 15:14:50|21411.5|21399.5|21410.3|21398.3|21411.5|21399.5|21410|21398|3
1751901300000|2025-07-07 15:15:00|21407.8|21395.8|21407.8|21395.8|21407.8|21395.8|21407.3|21395.3|9
1751901310000|2025-07-07 15:15:10|21408.6|21396.6|21409.4|21397.4|21409.4|21397.4|21408.6|21396.6|1
1751901320000|2025-07-07 15:15:20|21408.4|21396.4|21405.6|21393.6|21408.4|21396.4|21405.6|21393.6|9
1751901330000|2025-07-07 15:15:30|21406.1|21394.1|21405.6|21393.6|21406.1|21394.1|21405.6|21393.6|8
1751901340000|2025-07-07 15:15:40|21405.1|21393.1|21404.7|21392.7|21405.1|21393.1|21404.7|21392.7|10
1751901350000|2025-07-07 15:15:50|21405.1|21393.1|21403.1|21391.1|21405.1|21393.1|21403.1|21391.1|0
1751901360000|2025-07-07 15:16:00|21402.6|21390.6|21400.1|21388.1|21402.6|21390.6|21400.1|21388.1|7
1751901370000|2025-07-07 15:16:10|21401.1|21389.1|21405.1|21393.1|21405.1|21393.1|21401.1|21389.1|5
1751901380000|2025-07-07 15:16:20|21404.7|21392.7|21405.9|21393.9|21408.4|21396.4|21404.7|21392.7|2
1751901390000|2025-07-07 15:16:30|21405.1|21393.1|21403.4|21391.4|21406.4|21394.4|21403.4|21391.4|4
1751901400000|2025-07-07 15:16:40|21402.6|21390.6|21401.4|21389.4|21402.6|21390.6|21401.4|21389.4|1
1751901410000|2025-07-07 15:16:50|21400.9|21388.9|21390.5|21378.5|21400.9|21388.9|21388.4|21376.4|28
1751901420000|2025-07-07 15:17:00|21388.9|21376.9|21393.9|21381.9|21393.9|21381.9|21388.4|21376.4|19
1751901430000|2025-07-07 15:17:10|21393.4|21381.4|21396.4|21384.4|21396.4|21384.4|21393.4|21381.4|3
1751901440000|2025-07-07 15:17:20|21398.1|21386.1|21398.1|21386.1|21398.1|21386.1|21395.9|21383.9|4
1751901450000|2025-07-07 15:17:30|21397.6|21385.6|21397.6|21385.6|21397.6|21385.6|21397.6|21385.6|0
1751901460000|2025-07-07 15:17:40|21400.6|21388.6|21400.6|21388.6|21400.6|21388.6|21400.6|21388.6|3
1751901470000|2025-07-07 15:17:50|21401.4|21389.4|21407.2|21395.2|21408|21396|21401.4|21389.4|12
1751901480000|2025-07-07 15:18:00|21406.7|21394.7|21404.1|21392.1|21406.7|21394.7|21400.3|21388.3|23
1751901490000|2025-07-07 15:18:10|21404.5|21392.5|21406.6|21394.6|21407|21395|21404.5|21392.5|2
1751901500000|2025-07-07 15:18:20|21407|21395|21407|21395|21407.8|21395.8|21407|21395|1
1751901510000|2025-07-07 15:18:30|21407.5|21395.5|21404.5|21392.5|21407.8|21395.8|21404.5|21392.5|2
1751901530000|2025-07-07 15:18:50|21405.8|21393.8|21404.1|21392.1|21405.8|21393.8|21404.1|21392.1|2
1751901540000|2025-07-07 15:19:00|||||||||7
1751901550000|2025-07-07 15:19:10|21404.8|21392.8|21402.3|21390.3|21404.8|21392.8|21401.6|21389.6|11
1751901560000|2025-07-07 15:19:20|||||||||1
1751901570000|2025-07-07 15:19:30|21405.3|21393.3|21405.3|21393.3|21406.1|21394.1|21405.3|21393.3|6
1751901580000|2025-07-07 15:19:40|21406.1|21394.1|21405.3|21393.3|21406.6|21394.6|21405.3|21393.3|0
1751901590000|2025-07-07 15:19:50|21405.8|21393.8|21406.6|21394.6|21406.6|21394.6|21405.8|21393.8|0
1751901600000|2025-07-07 15:20:00|21405.8|21393.8|21405.3|21393.3|21406.6|21394.6|21404.5|21392.5|6
1751901620000|2025-07-07 15:20:20|21405.8|21393.8|21412|21400|21412|21400|21405.8|21393.8|2
1751901630000|2025-07-07 15:20:30|21411.6|21399.6|21410.8|21398.8|21411.6|21399.6|21410.8|21398.8|1
1751901640000|2025-07-07 15:20:40|21409.5|21397.5|21409.5|21397.5|21410.3|21398.3|21407.8|21395.8|20
1751901650000|2025-07-07 15:20:50|21409.1|21397.1|21412|21400|21412.8|21400.8|21409.1|21397.1|3
1751901660000|2025-07-07 15:21:00|21412.8|21400.8|21414.1|21402.1|21414.1|21402.1|21412.8|21400.8|2
1751901670000|2025-07-07 15:21:10|21413.3|21401.3|21413.3|21401.3|21413.3|21401.3|21413.3|21401.3|0
1751901680000|2025-07-07 15:21:20|21414.1|21402.1|21413.3|21401.3|21414.1|21402.1|21413.3|21401.3|0
1751901690000|2025-07-07 15:21:30|21414.1|21402.1|21412.3|21400.3|21414.1|21402.1|21412.3|21400.3|1
1751901700000|2025-07-07 15:21:40|21414.1|21402.1|21420.3|21408.3|21420.3|21408.3|21413.3|21401.3|10
1751901710000|2025-07-07 15:21:50|21420.8|21408.8|21422.3|21410.3|21423.6|21411.6|21420.8|21408.8|24
1751901720000|2025-07-07 15:22:00|21423.6|21411.6|21420.3|21408.3|21423.6|21411.6|21419.8|21407.8|5
1751901730000|2025-07-07 15:22:10|21421.1|21409.1|21417.3|21405.3|21421.1|21409.1|21417.3|21405.3|3
1751901740000|2025-07-07 15:22:20|21418.1|21406.1|21417.3|21405.3|21418.1|21406.1|21416.9|21404.9|2
1751901750000|2025-07-07 15:22:30|21416.9|21404.9|21412.8|21400.8|21417.3|21405.3|21412.8|21400.8|9
1751901760000|2025-07-07 15:22:40|21412|21400|21414.8|21402.8|21415.6|21403.6|21412|21400|8
1751901770000|2025-07-07 15:22:50|21413.6|21401.6|21415.3|21403.3|21416.1|21404.1|21412.3|21400.3|1
1751901780000|2025-07-07 15:23:00|21414.8|21402.8|21414.8|21402.8|21414.8|21402.8|21414.8|21402.8|9
1751901800000|2025-07-07 15:23:20|21415.6|21403.6|21420.3|21408.3|21420.3|21408.3|21415.6|21403.6|1
1751901810000|2025-07-07 15:23:30|21419.8|21407.8|21420.3|21408.3|21420.3|21408.3|21419.8|21407.8|10
1751901820000|2025-07-07 15:23:40|21419.8|21407.8|21419.8|21407.8|21419.8|21407.8|21419.8|21407.8|0
1751901830000|2025-07-07 15:23:50|21420.3|21408.3|21422.3|21410.3|21423.1|21411.1|21420.3|21408.3|4
1751901840000|2025-07-07 15:24:00|||||||||1
1751901850000|2025-07-07 15:24:10|21421.9|21409.9|21421.1|21409.1|21421.9|21409.9|21421.1|21409.1|3
1751901860000|2025-07-07 15:24:20|21420.6|21408.6|21416.9|21404.9|21420.6|21408.6|21416.9|21404.9|4
1751901870000|2025-07-07 15:24:30|21417.3|21405.3|21416.1|21404.1|21417.3|21405.3|21414.8|21402.8|7
1751901880000|2025-07-07 15:24:40|21417.3|21405.3|21416.1|21404.1|21418.1|21406.1|21416.1|21404.1|2
1751901890000|2025-07-07 15:24:50|21415.6|21403.6|21415.6|21403.6|21415.6|21403.6|21415.6|21403.6|0
1751901900000|2025-07-07 15:25:00|21414.8|21402.8|21411.9|21399.9|21414.8|21402.8|21411.9|21399.9|9
1751901910000|2025-07-07 15:25:10|21411.1|21399.1|21409.4|21397.4|21411.9|21399.9|21408.6|21396.6|5
1751901920000|2025-07-07 15:25:20|21411.1|21399.1|21411.1|21399.1|21411.9|21399.9|21411.1|21399.1|1
1751901930000|2025-07-07 15:25:30|21411.9|21399.9|21413.1|21401.1|21413.1|21401.1|21411.9|21399.9|11
1751901940000|2025-07-07 15:25:40|21410.3|21398.3|21410.3|21398.3|21410.3|21398.3|21410.3|21398.3|3
1751901950000|2025-07-07 15:25:50|21413.6|21401.6|21412.6|21400.6|21413.6|21401.6|21411.1|21399.1|15
1751901960000|2025-07-07 15:26:00|21413.1|21401.1|21413.9|21401.9|21413.9|21401.9|21412.6|21400.6|18
1751901970000|2025-07-07 15:26:10|21413.4|21401.4|21413.4|21401.4|21413.4|21401.4|21413|21401|2
1751901980000|2025-07-07 15:26:20|||||||||1
1751902000000|2025-07-07 15:26:40|21415.1|21403.1|21415.1|21403.1|21415.1|21403.1|21415.1|21403.1|1
1751902010000|2025-07-07 15:26:50|21416.4|21404.4|21420.1|21408.1|21420.1|21408.1|21416.4|21404.4|2
1751902020000|2025-07-07 15:27:00|21420.9|21408.9|21424.2|21412.2|21424.2|21412.2|21420.9|21408.9|2
1751902030000|2025-07-07 15:27:10|21423.4|21411.4|21423.9|21411.9|21424.7|21412.7|21423.4|21411.4|4
1751902040000|2025-07-07 15:27:20|21424.7|21412.7|21423|21411|21425.1|21413.1|21423|21411|7
1751902050000|2025-07-07 15:27:30|21422.2|21410.2|21421.4|21409.4|21422.2|21410.2|21420.1|21408.1|3
1751902060000|2025-07-07 15:27:40|21420.9|21408.9|21421.4|21409.4|21421.4|21409.4|21420.1|21408.1|3
1751902070000|2025-07-07 15:27:50|21423.4|21411.4|21423.4|21411.4|21423.4|21411.4|21422.2|21410.2|4
1751902080000|2025-07-07 15:28:00|21423|21411|21419.7|21407.7|21423.4|21411.4|21419.7|21407.7|4
1751902100000|2025-07-07 15:28:20|||||||||2
1751902110000|2025-07-07 15:28:30|21418.9|21406.9|21418|21406|21419.7|21407.7|21418|21406|9
1751902120000|2025-07-07 15:28:40|21418.9|21406.9|21418.4|21406.4|21418.9|21406.9|21418.4|21406.4|13
1751902130000|2025-07-07 15:28:50|21416.4|21404.4|21413.4|21401.4|21416.4|21404.4|21412.6|21400.6|14
1751902140000|2025-07-07 15:29:00|21413.9|21401.9|21408.9|21396.9|21414.7|21402.7|21407.6|21395.6|2
1751902150000|2025-07-07 15:29:10|21408.4|21396.4|21405.1|21393.1|21408.4|21396.4|21403.9|21391.9|15
1751902160000|2025-07-07 15:29:20|21404.3|21392.3|21401.4|21389.4|21404.3|21392.3|21400.9|21388.9|16
1751902170000|2025-07-07 15:29:30|21400.9|21388.9|21398.9|21386.9|21400.9|21388.9|21398.9|21386.9|9
1751902180000|2025-07-07 15:29:40|21402.2|21390.2|21402.6|21390.6|21402.6|21390.6|21398.4|21386.4|13
1751902190000|2025-07-07 15:29:50|21402.2|21390.2|21404.7|21392.7|21406.4|21394.4|21401.4|21389.4|18
1751902200000|2025-07-07 15:30:00|21402.2|21390.2|21402.2|21390.2|21404.7|21392.7|21402.2|21390.2|10
1751902220000|2025-07-07 15:30:20|21407.2|21395.2|21404.7|21392.7|21407.2|21395.2|21404.2|21392.2|7
1751902230000|2025-07-07 15:30:30|21406.4|21394.4|21402.5|21390.5|21406.4|21394.4|21402.5|21390.5|17
1751902240000|2025-07-07 15:30:40|21403.3|21391.3|21398.7|21386.7|21403.3|21391.3|21397.9|21385.9|16
1751902250000|2025-07-07 15:30:50|21400.8|21388.8|21401.2|21389.2|21403.7|21391.7|21400.8|21388.8|11
1751902260000|2025-07-07 15:31:00|21402.2|21390.2|21403.7|21391.7|21404.2|21392.2|21401.7|21389.7|17
1751902270000|2025-07-07 15:31:10|21404.5|21392.5|21406.2|21394.2|21406.7|21394.7|21404.5|21392.5|10
1751902280000|2025-07-07 15:31:20|21404.2|21392.2|21395.3|21383.3|21406.2|21394.2|21395.3|21383.3|27
1751902290000|2025-07-07 15:31:30|21394.8|21382.8|21399.1|21387.1|21400.8|21388.8|21394.8|21382.8|17
1751902300000|2025-07-07 15:31:40|21398.3|21386.3|21398.3|21386.3|21398.3|21386.3|21398.3|21386.3|3
1751902310000|2025-07-07 15:31:50|21399.1|21387.1|21402.8|21390.8|21404.8|21392.8|21399|21387|2
1751902320000|2025-07-07 15:32:00|21400.3|21388.3|21393.6|21381.6|21400.3|21388.3|21393.6|21381.6|22
1751902330000|2025-07-07 15:32:10|21394.4|21382.4|21395.3|21383.3|21397.8|21385.8|21394.4|21382.4|7
1751902340000|2025-07-07 15:32:20|21394.5|21382.5|21400.3|21388.3|21400.3|21388.3|21394.5|21382.5|11
1751902350000|2025-07-07 15:32:30|21400.8|21388.8|21400.3|21388.3|21400.8|21388.8|21399.8|21387.8|12
1751902360000|2025-07-07 15:32:40|21401.1|21389.1|21401.1|21389.1|21401.1|21389.1|21401.1|21389.1|3
1751902370000|2025-07-07 15:32:50|21402.8|21390.8|21402.8|21390.8|21403.3|21391.3|21401.2|21389.2|20
1751902380000|2025-07-07 15:33:00|21404|21392|21405.3|21393.3|21405.3|21393.3|21402.8|21390.8|10
1751902390000|2025-07-07 15:33:10|21404.5|21392.5|21404.5|21392.5|21405.3|21393.3|21404.5|21392.5|0
1751902400000|2025-07-07 15:33:20|21405.3|21393.3|21405.3|21393.3|21405.3|21393.3|21405.3|21393.3|8
1751902410000|2025-07-07 15:33:30|||||||||2
1751902420000|2025-07-07 15:33:40|21406.1|21394.1|21404.5|21392.5|21407|21395|21404.5|21392.5|25
1751902430000|2025-07-07 15:33:50|21405.3|21393.3|21409.5|21397.5|21409.5|21397.5|21405.3|21393.3|6
1751902440000|2025-07-07 15:34:00|||||||||2
1751902450000|2025-07-07 15:34:10|21407.9|21395.9|21405.4|21393.4|21407.9|21395.9|21405.4|21393.4|1
1751902470000|2025-07-07 15:34:30|21407|21395|21406.2|21394.2|21407|21395|21406.2|21394.2|2
1751902480000|2025-07-07 15:34:40|21407|21395|21407|21395|21407|21395|21407|21395|1
1751902490000|2025-07-07 15:34:50|||||||||9
1751902500000|2025-07-07 15:35:00|21407.5|21395.5|21406.2|21394.2|21407.5|21395.5|21406.2|21394.2|3
1751902520000|2025-07-07 15:35:20|21407.8|21395.8|21409.5|21397.5|21409.5|21397.5|21407.8|21395.8|9
1751902530000|2025-07-07 15:35:30|21407.8|21395.8|21407|21395|21407.8|21395.8|21407|21395|2
1751902540000|2025-07-07 15:35:40|21407.8|21395.8|21408.6|21396.6|21408.6|21396.6|21407.8|21395.8|1
1751902550000|2025-07-07 15:35:50|21407|21395|21407.8|21395.8|21407.8|21395.8|21407|21395|2
1751902560000|2025-07-07 15:36:00|||||||||2
1751902570000|2025-07-07 15:36:10|21408.6|21396.6|21416.1|21404.1|21417.8|21405.8|21408.6|21396.6|11
1751902580000|2025-07-07 15:36:20|21422.3|21410.3|21425.1|21413.1|21426.1|21414.1|21421.1|21409.1|43
1751902590000|2025-07-07 15:36:30|21424.8|21412.8|21420.1|21408.1|21424.8|21412.8|21419.4|21407.4|6
1751902600000|2025-07-07 15:36:40|21421.1|21409.1|21424.8|21412.8|21426.1|21414.1|21421.1|21409.1|25
1751902610000|2025-07-07 15:36:50|21424|21412|21423.2|21411.2|21425.3|21413.3|21422.8|21410.8|9
1751902620000|2025-07-07 15:37:00|21424.5|21412.5|21425.3|21413.3|21425.3|21413.3|21424.5|21412.5|0
1751902630000|2025-07-07 15:37:10|21425.7|21413.7|21427.8|21415.8|21428.7|21416.7|21424.5|21412.5|25
1751902640000|2025-07-07 15:37:20|21429|21417|21430.3|21418.3|21436.1|21424.1|21428.6|21416.6|74
1751902650000|2025-07-07 15:37:30|21429|21417|21430.3|21418.3|21430.3|21418.3|21429|21417|7
1751902660000|2025-07-07 15:37:40|21428.2|21416.2|21427|21415|21428.2|21416.2|21427|21415|3
1751902670000|2025-07-07 15:37:50|21427.8|21415.8|21424.8|21412.8|21427.8|21415.8|21424.8|21412.8|4
1751902680000|2025-07-07 15:38:00|21424|21412|21416.1|21404.1|21424|21412|21412.8|21400.8|21
1751902690000|2025-07-07 15:38:10|21412.8|21400.8|21412.3|21400.3|21412.8|21400.8|21412.3|21400.3|2
1751902700000|2025-07-07 15:38:20|21411.5|21399.5|21412.8|21400.8|21415.3|21403.3|21411.5|21399.5|7
1751902710000|2025-07-07 15:38:30|||||||||7
1751902720000|2025-07-07 15:38:40|||||||||1
1751902730000|2025-07-07 15:38:50|21413.6|21401.6|21402.8|21390.8|21413.6|21401.6|21402.8|21390.8|8
1751902740000|2025-07-07 15:39:00|21404|21392|21404|21392|21404|21392|21404|21392|9
1751902750000|2025-07-07 15:39:10|21400.3|21388.3|21392.3|21380.3|21400.3|21388.3|21390.3|21378.3|76
1751902760000|2025-07-07 15:39:20|21392.8|21380.8|21392.8|21380.8|21395.7|21383.7|21391.1|21379.1|24
1751902770000|2025-07-07 15:39:30|21392.3|21380.3|21397.3|21385.3|21397.3|21385.3|21392.3|21380.3|14
1751902780000|2025-07-07 15:39:40|21396.8|21384.8|21399.8|21387.8|21400.7|21388.7|21395.3|21383.3|26
1751902790000|2025-07-07 15:39:50|21400.3|21388.3|21400.3|21388.3|21401.1|21389.1|21400.3|21388.3|1
1751902800000|2025-07-07 15:40:00|21401.5|21389.5|21398.6|21386.6|21401.5|21389.5|21398.6|21386.6|12
1751902810000|2025-07-07 15:40:10|21401.5|21389.5|21401.5|21389.5|21403.6|21391.6|21401.5|21389.5|7
1751902820000|2025-07-07 15:40:20|21402.3|21390.3|21413.9|21401.9|21413.9|21401.9|21402.3|21390.3|9
1751902830000|2025-07-07 15:40:30|21412.6|21400.6|21416.1|21404.1|21417.3|21405.3|21412.6|21400.6|14
1751902840000|2025-07-07 15:40:40|21416.8|21404.8|21413.1|21401.1|21416.8|21404.8|21412.3|21400.3|2
1751902850000|2025-07-07 15:40:50|21413.9|21401.9|21420.6|21408.6|21421.1|21409.1|21413.9|21401.9|22
1751902860000|2025-07-07 15:41:00|21418.6|21406.6|21418.6|21406.6|21419.3|21407.3|21418.6|21406.6|2
1751902870000|2025-07-07 15:41:10|21419.3|21407.3|21418.6|21406.6|21419.3|21407.3|21418.6|21406.6|1
1751902880000|2025-07-07 15:41:20|21419.3|21407.3|21416.8|21404.8|21419.3|21407.3|21416.1|21404.1|11
1751902890000|2025-07-07 15:41:30|21417.6|21405.6|21416.1|21404.1|21417.6|21405.6|21416.1|21404.1|1
1751902900000|2025-07-07 15:41:40|21416.8|21404.8|21416.8|21404.8|21416.8|21404.8|21416.8|21404.8|0
1751902910000|2025-07-07 15:41:50|21415.3|21403.3|21406.5|21394.5|21416.1|21404.1|21406.5|21394.5|38
1751902920000|2025-07-07 15:42:00|21406.1|21394.1|21397.8|21385.8|21406.1|21394.1|21397|21385|21
1751902930000|2025-07-07 15:42:10|21398.6|21386.6|21395.3|21383.3|21398.6|21386.6|21394|21382|9
1751902940000|2025-07-07 15:42:20|||||||||3
1751902950000|2025-07-07 15:42:30|21396.2|21384.2|21390.3|21378.3|21396.2|21384.2|21390.3|21378.3|10
1751902960000|2025-07-07 15:42:40|21392.8|21380.8|21392|21380|21394.9|21382.9|21390.7|21378.7|13
1751902970000|2025-07-07 15:42:50|21387|21375|21384.9|21372.9|21387|21375|21383.7|21371.7|9
1751902980000|2025-07-07 15:43:00|21384.5|21372.5|21386.2|21374.2|21386.2|21374.2|21383.7|21371.7|15
1751902990000|2025-07-07 15:43:10|21381.7|21369.7|21380.4|21368.4|21381.7|21369.7|21378.2|21366.2|44
1751903000000|2025-07-07 15:43:20|21374.5|21362.5|21364.9|21352.9|21374.5|21362.5|21363.7|21351.7|34
1751903010000|2025-07-07 15:43:30|21367|21355|21366.2|21354.2|21369.2|21357.2|21366.2|21354.2|6
1751903020000|2025-07-07 15:43:40|21371.2|21359.2|21371.2|21359.2|21374.2|21362.2|21371.2|21359.2|7
1751903030000|2025-07-07 15:43:50|21373.7|21361.7|21373.7|21361.7|21374.9|21362.9|21373.7|21361.7|3
1751903040000|2025-07-07 15:44:00|21374.5|21362.5|21374.5|21362.5|21375.7|21363.7|21373.7|21361.7|4
1751903050000|2025-07-07 15:44:10|21375.7|21363.7|21368.2|21356.2|21375.7|21363.7|21368.2|21356.2|7
1751903060000|2025-07-07 15:44:20|21365.9|21353.9|21363.7|21351.7|21365.9|21353.9|21360.7|21348.7|14
1751903070000|2025-07-07 15:44:30|21361.2|21349.2|21363.7|21351.7|21366.2|21354.2|21361.2|21349.2|8
1751903080000|2025-07-07 15:44:40|21366|21354|21365.7|21353.7|21370.7|21358.7|21365.7|21353.7|17
1751903090000|2025-07-07 15:44:50|21368.1|21356.1|21367.8|21355.8|21370.7|21358.7|21366.2|21354.2|17
1751903100000|2025-07-07 15:45:00|21367|21355|21374.6|21362.6|21379.2|21367.2|21366.2|21354.2|20
1751903110000|2025-07-07 15:45:10|21374.2|21362.2|21372.9|21360.9|21374.2|21362.2|21372.9|21360.9|6
1751903120000|2025-07-07 15:45:20|21367.9|21355.9|21363.7|21351.7|21367.9|21355.9|21362.9|21350.9|32
1751903130000|2025-07-07 15:45:30|21362.9|21350.9|21358.7|21346.7|21363.7|21351.7|21358.7|21346.7|14
1751903140000|2025-07-07 15:45:40|21360.7|21348.7|21358.7|21346.7|21361.2|21349.2|21358.7|21346.7|32
1751903150000|2025-07-07 15:45:50|21359.1|21347.1|21351.2|21339.2|21362.9|21350.9|21351.2|21339.2|23
1751903160000|2025-07-07 15:46:00|21353.5|21341.5|21351.2|21339.2|21360.7|21348.7|21351.2|21339.2|28
1751903180000|2025-07-07 15:46:20|21352|21340|21351.2|21339.2|21356.2|21344.2|21351.2|21339.2|4
1751903190000|2025-07-07 15:46:30|21354.5|21342.5|21353.7|21341.7|21358.7|21346.7|21353.7|21341.7|7
1751903200000|2025-07-07 15:46:40|21352.9|21340.9|21353.7|21341.7|21353.7|21341.7|21352.9|21340.9|10
1751903210000|2025-07-07 15:46:50|21357.4|21345.4|21361.2|21349.2|21362.4|21350.4|21356.2|21344.2|15
1751903220000|2025-07-07 15:47:00|||||||||8
1751903230000|2025-07-07 15:47:10|21362.1|21350.1|21382.9|21370.9|21385.4|21373.4|21362.1|21350.1|31
1751903240000|2025-07-07 15:47:20|21387.1|21375.1|21389.9|21377.9|21394.9|21382.9|21387.1|21375.1|16
1751903250000|2025-07-07 15:47:30|21390.4|21378.4|21391.6|21379.6|21392.4|21380.4|21389.6|21377.6|20
1751903260000|2025-07-07 15:47:40|21392.1|21380.1|21394.1|21382.1|21394.1|21382.1|21391.6|21379.6|24
1751903270000|2025-07-07 15:47:50|21393.7|21381.7|21397.1|21385.1|21397.1|21385.1|21389.6|21377.6|24
1751903280000|2025-07-07 15:48:00|21397.9|21385.9|21396.6|21384.6|21401.2|21389.2|21396.2|21384.2|19
1751903290000|2025-07-07 15:48:10|21396.2|21384.2|21399.5|21387.5|21401.2|21389.2|21396.2|21384.2|6
1751903300000|2025-07-07 15:48:20|21398.7|21386.7|21403.7|21391.7|21404.5|21392.5|21398.7|21386.7|20
1751903310000|2025-07-07 15:48:30|21406.2|21394.2|21404.1|21392.1|21406.2|21394.2|21403.7|21391.7|3
1751903320000|2025-07-07 15:48:40|21405.7|21393.7|21411.2|21399.2|21411.2|21399.2|21405.7|21393.7|3
1751903330000|2025-07-07 15:48:50|21412|21400|21411.2|21399.2|21414.1|21402.1|21411.2|21399.2|8
1751903340000|2025-07-07 15:49:00|21411.6|21399.6|21417.4|21405.4|21417.4|21405.4|21411.6|21399.6|1
1751903350000|2025-07-07 15:49:10|21417.9|21405.9|21418.7|21406.7|21418.7|21406.7|21417.9|21405.9|0
1751903360000|2025-07-07 15:49:20|21419.5|21407.5|21421.2|21409.2|21423.5|21411.5|21418.7|21406.7|10
1751903370000|2025-07-07 15:49:30|21421.6|21409.6|21422.4|21410.4|21422.4|21410.4|21421.2|21409.2|3
1751903380000|2025-07-07 15:49:40|21423.2|21411.2|21431.2|21419.2|21431.2|21419.2|21423.2|21411.2|5
1751903390000|2025-07-07 15:49:50|21428.7|21416.7|21433.7|21421.7|21433.7|21421.7|21428.7|21416.7|7
1751903400000|2025-07-07 15:50:00|21434.1|21422.1|21438.7|21426.7|21438.7|21426.7|21430.4|21418.4|6
1751903410000|2025-07-07 15:50:10|21442.9|21430.9|21441.2|21429.2|21443.7|21431.7|21441.2|21429.2|22
1751903420000|2025-07-07 15:50:20|21439.1|21427.1|21441.6|21429.6|21441.6|21429.6|21439.1|21427.1|2
1751903430000|2025-07-07 15:50:30|21442.4|21430.4|21446.6|21434.6|21446.6|21434.6|21441.6|21429.6|14
1751903440000|2025-07-07 15:50:40|21447.4|21435.4|21446.6|21434.6|21447.4|21435.4|21442.9|21430.9|5
1751903450000|2025-07-07 15:50:50|21446.2|21434.2|21434.1|21422.1|21446.2|21434.2|21434.1|21422.1|20
1751903460000|2025-07-07 15:51:00|21433.7|21421.7|21436.6|21424.6|21436.6|21424.6|21433.7|21421.7|17
1751903470000|2025-07-07 15:51:10|21438.7|21426.7|21438.7|21426.7|21439.1|21427.1|21437.9|21425.9|3
1751903480000|2025-07-07 15:51:20|21440.8|21428.8|21438.7|21426.7|21441.6|21429.6|21438.7|21426.7|15
1751903490000|2025-07-07 15:51:30|21441.2|21429.2|21438.2|21426.2|21444.5|21432.5|21438.2|21426.2|16
1751903500000|2025-07-07 15:51:40|21437.7|21425.7|21441.2|21429.2|21441.2|21429.2|21436.2|21424.2|1
1751903510000|2025-07-07 15:51:50|21440.7|21428.7|21433.2|21421.2|21440.7|21428.7|21433.2|21421.2|10
1751903520000|2025-07-07 15:52:00|21431.2|21419.2|21430.7|21418.7|21431.2|21419.2|21429.9|21417.9|6
1751903530000|2025-07-07 15:52:10|21434.5|21422.5|21433.2|21421.2|21434.5|21422.5|21433.2|21421.2|7
1751903540000|2025-07-07 15:52:20|21428.2|21416.2|21428.7|21416.7|21431.9|21419.9|21428.2|21416.2|8
1751903550000|2025-07-07 15:52:30|21429.1|21417.1|21430.7|21418.7|21430.7|21418.7|21429.1|21417.1|3
1751903560000|2025-07-07 15:52:40|21431.9|21419.9|21435.7|21423.7|21435.7|21423.7|21429.9|21417.9|24
1751903570000|2025-07-07 15:52:50|21435.2|21423.2|21430.2|21418.2|21435.7|21423.7|21430.2|21418.2|14
1751903580000|2025-07-07 15:53:00|21428.7|21416.7|21434.4|21422.4|21434.4|21422.4|21428.7|21416.7|5
1751903590000|2025-07-07 15:53:10|21435.2|21423.2|21445.7|21433.7|21445.7|21433.7|21435.2|21423.2|4
1751903600000|2025-07-07 15:53:20|21446.2|21434.2|21448.2|21436.2|21449|21437|21446.2|21434.2|12
1751903610000|2025-07-07 15:53:30|21447.7|21435.7|21444.9|21432.9|21447.7|21435.7|21441.6|21429.6|18
1751903620000|2025-07-07 15:53:40|21445.7|21433.7|21444.9|21432.9|21446.2|21434.2|21444|21432|6
1751903630000|2025-07-07 15:53:50|21444.1|21432.1|21444.1|21432.1|21444.9|21432.9|21443.7|21431.7|2
1751903640000|2025-07-07 15:54:00|21443.7|21431.7|21436.6|21424.6|21444.1|21432.1|21432.4|21420.4|7
1751903650000|2025-07-07 15:54:10|21437.4|21425.4|21436.6|21424.6|21437.4|21425.4|21435.7|21423.7|3
1751903660000|2025-07-07 15:54:20|21436.2|21424.2|21436.2|21424.2|21437.9|21425.9|21436.2|21424.2|3
1751903670000|2025-07-07 15:54:30|21438.2|21426.2|21438.7|21426.7|21439.1|21427.1|21438.2|21426.2|2
1751903680000|2025-07-07 15:54:40|21441.2|21429.2|21441.2|21429.2|21441.2|21429.2|21440.7|21428.7|0
1751903690000|2025-07-07 15:54:50|21441.9|21429.9|21439.4|21427.4|21441.9|21429.9|21438.7|21426.7|23
1751903700000|2025-07-07 15:55:00|21438.7|21426.7|21436.2|21424.2|21439.1|21427.1|21436.2|21424.2|11
1751903710000|2025-07-07 15:55:10|21436.6|21424.6|21436.2|21424.2|21437.4|21425.4|21436.2|21424.2|10
1751903720000|2025-07-07 15:55:20|21435.7|21423.7|21436.2|21424.2|21436.9|21424.9|21432.9|21420.9|7
1751903730000|2025-07-07 15:55:30|21435.7|21423.7|21435.7|21423.7|21438.2|21426.2|21435.7|21423.7|4
1751903740000|2025-07-07 15:55:40|21433.7|21421.7|21436.2|21424.2|21436.2|21424.2|21433.7|21421.7|6
1751903750000|2025-07-07 15:55:50|21436.6|21424.6|21436.6|21424.6|21436.6|21424.6|21436.6|21424.6|5
1751903760000|2025-07-07 15:56:00|21436.2|21424.2|21436.2|21424.2|21436.2|21424.2|21436.2|21424.2|3
1751903770000|2025-07-07 15:56:10|21436.6|21424.6|21442.1|21430.1|21442.1|21430.1|21436.2|21424.2|52
1751903780000|2025-07-07 15:56:20|21442.9|21430.9|21443.8|21431.8|21445.4|21433.4|21442.5|21430.5|1
1751903790000|2025-07-07 15:56:30|21444.6|21432.6|21444.1|21432.1|21445.4|21433.4|21442.9|21430.9|25
1751903800000|2025-07-07 15:56:40|21443.7|21431.7|21448.6|21436.6|21448.6|21436.6|21443.6|21431.6|10
1751903810000|2025-07-07 15:56:50|21445.7|21433.7|21446.1|21434.1|21447.7|21435.7|21444.9|21432.9|44
1751903820000|2025-07-07 15:57:00|21446.6|21434.6|21450.7|21438.7|21450.7|21438.7|21446.6|21434.6|7
1751903830000|2025-07-07 15:57:10|21449.1|21437.1|21446.6|21434.6|21449.4|21437.4|21446.6|21434.6|5
1751903840000|2025-07-07 15:57:20|21445.8|21433.8|21445.8|21433.8|21445.8|21433.8|21445.8|21433.8|0
1751903850000|2025-07-07 15:57:30|21446.6|21434.6|21448.3|21436.3|21449.1|21437.1|21446.6|21434.6|29
1751903860000|2025-07-07 15:57:40|21449.1|21437.1|21449.1|21437.1|21449.6|21437.6|21449.1|21437.1|3
1751903870000|2025-07-07 15:57:50|21449.6|21437.6|21449.6|21437.6|21449.6|21437.6|21446.6|21434.6|2
1751903880000|2025-07-07 15:58:00|21447.5|21435.5|21449.1|21437.1|21450|21438|21447.1|21435.1|46
1751903890000|2025-07-07 15:58:10|21449.6|21437.6|21449.6|21437.6|21450.8|21438.8|21449.6|21437.6|22
1751903900000|2025-07-07 15:58:20|21447.5|21435.5|21449.6|21437.6|21449.6|21437.6|21447.5|21435.5|5
1751903910000|2025-07-07 15:58:30|21451.3|21439.3|21449.3|21437.3|21452.1|21440.1|21447.5|21435.5|23
1751903920000|2025-07-07 15:58:40|21450|21438|21450.5|21438.5|21450.5|21438.5|21450|21438|6
1751903930000|2025-07-07 15:58:50|21451.3|21439.3|21452.2|21440.2|21453|21441|21451.3|21439.3|28
1751903940000|2025-07-07 15:59:00|21451.8|21439.8|21453|21441|21454.3|21442.3|21451|21439|6
1751903950000|2025-07-07 15:59:10|21452.5|21440.5|21453|21441|21453|21441|21452.5|21440.5|1
1751903960000|2025-07-07 15:59:20|21455.5|21443.5|21455.5|21443.5|21455.5|21443.5|21453|21441|9
1751903970000|2025-07-07 15:59:30|21454.6|21442.6|21453.5|21441.5|21454.6|21442.6|21453|21441|25
1751903980000|2025-07-07 15:59:40|21453.9|21441.9|21449.7|21437.7|21453.9|21441.9|21449.7|21437.7|18
1751903990000|2025-07-07 15:59:50|21447.7|21435.7|21448.9|21436.9|21448.9|21436.9|21447.7|21435.7|18
1751904000000|2025-07-07 16:00:00|21448.5|21436.5|21449.7|21437.7|21449.7|21437.7|21447.2|21435.2|14
1751904010000|2025-07-07 16:00:10|21450.5|21438.5|21448|21436|21450.5|21438.5|21447.2|21435.2|20
1751904030000|2025-07-07 16:00:30|21448.5|21436.5|21448|21436|21450.5|21438.5|21448|21436|4
1751904040000|2025-07-07 16:00:40|21446.7|21434.7|21445.2|21433.2|21447.5|21435.5|21443.5|21431.5|8
1751904050000|2025-07-07 16:00:50|21446|21434|21446.4|21434.4|21446.4|21434.4|21446|21434|1
1751904060000|2025-07-07 16:01:00|21446.9|21434.9|21456.4|21444.4|21457.2|21445.2|21446.4|21434.4|24
1751904070000|2025-07-07 16:01:10|21455.6|21443.6|21449.4|21437.4|21455.6|21443.6|21448.9|21436.9|15
1751904080000|2025-07-07 16:01:20|21451.9|21439.9|21453.9|21441.9|21453.9|21441.9|21451.4|21439.4|15
1751904090000|2025-07-07 16:01:30|21454.4|21442.4|21454.4|21442.4|21454.4|21442.4|21454.4|21442.4|2
1751904100000|2025-07-07 16:01:40|21455.6|21443.6|21454.4|21442.4|21455.6|21443.6|21454.4|21442.4|8
1751904110000|2025-07-07 16:01:50|21452.7|21440.7|21460.5|21448.5|21460.5|21448.5|21452.7|21440.7|8
1751904120000|2025-07-07 16:02:00|21461.3|21449.3|21455.8|21443.8|21461.3|21449.3|21455.8|21443.8|16
1751904130000|2025-07-07 16:02:10|21455|21443|21454.6|21442.6|21457.1|21445.1|21454.6|21442.6|4
1751904140000|2025-07-07 16:02:20|21455|21443|21455.8|21443.8|21455.8|21443.8|21455|21443|2
1751904150000|2025-07-07 16:02:30|21455|21443|21454.6|21442.6|21455|21443|21454.6|21442.6|0
1751904160000|2025-07-07 16:02:40|21455|21443|21454.6|21442.6|21455|21443|21454.6|21442.6|3
1751904170000|2025-07-07 16:02:50|21453.8|21441.8|21454.6|21442.6|21455|21443|21453.8|21441.8|9
1751904180000|2025-07-07 16:03:00|21455.8|21443.8|21458.3|21446.3|21458.3|21446.3|21455.8|21443.8|5
1751904190000|2025-07-07 16:03:10|21457.5|21445.5|21457.5|21445.5|21457.5|21445.5|21457.1|21445.1|0
1751904200000|2025-07-07 16:03:20|21457.1|21445.1|21458.3|21446.3|21458.3|21446.3|21457.1|21445.1|1
1751904210000|2025-07-07 16:03:30|21458.8|21446.8|21460|21448|21460|21448|21457.5|21445.5|21
1751904220000|2025-07-07 16:03:40|21462.1|21450.1|21464.6|21452.6|21465|21453|21462.1|21450.1|19
1751904230000|2025-07-07 16:03:50|21465|21453|21463.8|21451.8|21465|21453|21463.8|21451.8|2
1751904240000|2025-07-07 16:04:00|21460|21448|21458.8|21446.8|21461.3|21449.3|21458.3|21446.3|9
1751904250000|2025-07-07 16:04:10|21459.6|21447.6|21455|21443|21460|21448|21455|21443|2
1751904260000|2025-07-07 16:04:20|21457.1|21445.1|21457.1|21445.1|21457.5|21445.5|21455|21443|1
1751904270000|2025-07-07 16:04:30|21457.5|21445.5|21457.1|21445.1|21457.5|21445.5|21457.1|21445.1|0
1751904280000|2025-07-07 16:04:40|21456.6|21444.6|21457.1|21445.1|21457.1|21445.1|21454.6|21442.6|13
1751904290000|2025-07-07 16:04:50|21456.6|21444.6|21443.6|21431.6|21456.6|21444.6|21443.6|21431.6|6
1751904300000|2025-07-07 16:05:00|21444.1|21432.1|21445.7|21433.7|21445.7|21433.7|21444.1|21432.1|6
1751904310000|2025-07-07 16:05:10|21446.9|21434.9|21446.1|21434.1|21446.9|21434.9|21444.9|21432.9|20
1751904320000|2025-07-07 16:05:20|21446.9|21434.9|21448.6|21436.6|21448.6|21436.6|21446.9|21434.9|4
1751904330000|2025-07-07 16:05:30|21449.1|21437.1|21448.6|21436.6|21451.6|21439.6|21448.6|21436.6|0
1751904340000|2025-07-07 16:05:40|21449.1|21437.1|21451.6|21439.6|21451.6|21439.6|21448.6|21436.6|5
1751904350000|2025-07-07 16:05:50|||||||||3
1751904360000|2025-07-07 16:06:00|21450.8|21438.8|21456.1|21444.1|21456.1|21444.1|21449.1|21437.1|5
1751904370000|2025-07-07 16:06:10|21454.1|21442.1|21455.3|21443.3|21456.1|21444.1|21454.1|21442.1|9
1751904380000|2025-07-07 16:06:20|21456.6|21444.6|21456.6|21444.6|21456.6|21444.6|21456.1|21444.1|1
1751904390000|2025-07-07 16:06:30|||||||||1
1751904400000|2025-07-07 16:06:40|21456.1|21444.1|21456.6|21444.6|21456.6|21444.6|21454.1|21442.1|5
1751904410000|2025-07-07 16:06:50|21454.5|21442.5|21454.1|21442.1|21454.5|21442.5|21454.1|21442.1|4
1751904420000|2025-07-07 16:07:00|21456.6|21444.6|21451.1|21439.1|21456.6|21444.6|21451.1|21439.1|9
1751904430000|2025-07-07 16:07:10|21451.6|21439.6|21451.6|21439.6|21451.6|21439.6|21451.6|21439.6|2
1751904440000|2025-07-07 16:07:20|21452.4|21440.4|21454.1|21442.1|21454.1|21442.1|21452.4|21440.4|0
1751904450000|2025-07-07 16:07:30|21453.6|21441.6|21454.1|21442.1|21454.1|21442.1|21453.6|21441.6|5
1751904460000|2025-07-07 16:07:40|21454.5|21442.5|21454.9|21442.9|21454.9|21442.9|21454.1|21442.1|1
1751904470000|2025-07-07 16:07:50|21454.1|21442.1|21452.4|21440.4|21455.3|21443.3|21452.4|21440.4|19
1751904480000|2025-07-07 16:08:00|21451.6|21439.6|21450.2|21438.2|21451.6|21439.6|21450.2|21438.2|9
1751904490000|2025-07-07 16:08:10|21449.4|21437.4|21448.1|21436.1|21449.4|21437.4|21448.1|21436.1|0
1751904510000|2025-07-07 16:08:30|21447.7|21435.7|21446.9|21434.9|21447.7|21435.7|21446.9|21434.9|0
1751904520000|2025-07-07 16:08:40|21444.4|21432.4|21443.1|21431.1|21444.4|21432.4|21441.9|21429.9|5
1751904530000|2025-07-07 16:08:50|21442.7|21430.7|21441.4|21429.4|21442.7|21430.7|21441.4|21429.4|20
1751904540000|2025-07-07 16:09:00|21438.1|21426.1|21436.9|21424.9|21438.1|21426.1|21434.4|21422.4|2
1751904550000|2025-07-07 16:09:10|21435.6|21423.6|21435.6|21423.6|21435.6|21423.6|21434.4|21422.4|17
1751904560000|2025-07-07 16:09:20|21434.9|21422.9|21438.1|21426.1|21438.6|21426.6|21434.9|21422.9|5
1751904580000|2025-07-07 16:09:40|21439.4|21427.4|21439.4|21427.4|21444.4|21432.4|21439.4|21427.4|2
1751904590000|2025-07-07 16:09:50|21438.1|21426.1|21436.9|21424.9|21438.1|21426.1|21436.9|21424.9|2
1751904600000|2025-07-07 16:10:00|21438.1|21426.1|21437.4|21425.4|21438.1|21426.1|21434.1|21422.1|18
1751904610000|2025-07-07 16:10:10|21437.8|21425.8|21439.9|21427.9|21439.9|21427.9|21437.8|21425.8|4
1751904620000|2025-07-07 16:10:20|21438.9|21426.9|21441.6|21429.6|21441.6|21429.6|21438.1|21426.1|3
1751904630000|2025-07-07 16:10:30|21443.1|21431.1|21443.6|21431.6|21443.6|21431.6|21443.1|21431.1|0
1751904640000|2025-07-07 16:10:40|21444.1|21432.1|21444.1|21432.1|21444.9|21432.9|21443.6|21431.6|2
1751904650000|2025-07-07 16:10:50|21445.3|21433.3|21446.6|21434.6|21446.6|21434.6|21445.3|21433.3|1
1751904660000|2025-07-07 16:11:00|21444.1|21432.1|21446.6|21434.6|21447.4|21435.4|21444.1|21432.1|0
1751904670000|2025-07-07 16:11:10|21447.4|21435.4|21447.8|21435.8|21447.8|21435.8|21447.4|21435.4|1
1751904680000|2025-07-07 16:11:20|21448.6|21436.6|21449.1|21437.1|21449.1|21437.1|21448.6|21436.6|5
1751904690000|2025-07-07 16:11:30|21448.3|21436.3|21449.1|21437.1|21449.9|21437.9|21447.8|21435.8|0
1751904700000|2025-07-07 16:11:40|21450.3|21438.3|21451.6|21439.6|21451.6|21439.6|21450.3|21438.3|2
1751904710000|2025-07-07 16:11:50|21450.3|21438.3|21450.3|21438.3|21450.3|21438.3|21447.8|21435.8|7
1751904720000|2025-07-07 16:12:00|21449.5|21437.5|21445.3|21433.3|21449.5|21437.5|21445.3|21433.3|6
1751904730000|2025-07-07 16:12:10|21444.1|21432.1|21442.8|21430.8|21444.1|21432.1|21442.8|21430.8|3
1751904740000|2025-07-07 16:12:20|||||||||5
1751904750000|2025-07-07 16:12:30|21445.3|21433.3|21447.8|21435.8|21447.8|21435.8|21444.1|21432.1|10
1751904760000|2025-07-07 16:12:40|21446.2|21434.2|21450|21438|21450|21438|21445|21433|4
1751904770000|2025-07-07 16:12:50|21449.5|21437.5|21457.5|21445.5|21457.5|21445.5|21449.5|21437.5|17
1751904780000|2025-07-07 16:13:00|21455.9|21443.9|21455|21443|21455.9|21443.9|21455|21443|1
1751904810000|2025-07-07 16:13:30|21454.5|21442.5|21455|21443|21455|21443|21454.5|21442.5|24
1751904820000|2025-07-07 16:13:40|21455.5|21443.5|21455.8|21443.8|21455.8|21443.8|21455.5|21443.5|10
1751904830000|2025-07-07 16:13:50|21455|21443|21458.3|21446.3|21458.3|21446.3|21455|21443|8
1751904840000|2025-07-07 16:14:00|21457.5|21445.5|21457.5|21445.5|21457.5|21445.5|21457.5|21445.5|1
1751904850000|2025-07-07 16:14:10|21457|21445|21457.5|21445.5|21457.5|21445.5|21457|21445|2
1751904860000|2025-07-07 16:14:20|21457|21445|21453.4|21441.4|21457|21445|21450.9|21438.9|4
1751904880000|2025-07-07 16:14:40|21452.5|21440.5|21452.5|21440.5|21452.9|21440.9|21452.5|21440.5|7
1751904890000|2025-07-07 16:14:50|21452.9|21440.9|21455.9|21443.9|21455.9|21443.9|21452.5|21440.5|2
1751904900000|2025-07-07 16:15:00|21455.4|21443.4|21455.4|21443.4|21456.7|21444.7|21455.4|21443.4|12
1751904910000|2025-07-07 16:15:10|21454.7|21442.7|21454.7|21442.7|21454.7|21442.7|21454.7|21442.7|0
1751904920000|2025-07-07 16:15:20|21453.9|21441.9|21452.2|21440.2|21453.9|21441.9|21452.2|21440.2|3
1751904930000|2025-07-07 16:15:30|21452.9|21440.9|21455.4|21443.4|21455.4|21443.4|21452.9|21440.9|2
1751904940000|2025-07-07 16:15:40|21452.9|21440.9|21452.2|21440.2|21452.9|21440.9|21452.2|21440.2|2
1751904950000|2025-07-07 16:15:50|21452.9|21440.9|21451.7|21439.7|21452.9|21440.9|21451.7|21439.7|4
1751904960000|2025-07-07 16:16:00|21452.5|21440.5|21450.9|21438.9|21452.9|21440.9|21450.9|21438.9|3
1751904970000|2025-07-07 16:16:10|||||||||1
1751904990000|2025-07-07 16:16:30|21450|21438|21449.2|21437.2|21450.4|21438.4|21449.2|21437.2|9
1751905000000|2025-07-07 16:16:40|21449.7|21437.7|21445.9|21433.9|21449.7|21437.7|21445.9|21433.9|13
1751905010000|2025-07-07 16:16:50|21450.9|21438.9|21450.9|21438.9|21452.5|21440.5|21450.4|21438.4|0
1751905020000|2025-07-07 16:17:00|21452.5|21440.5|21452.5|21440.5|21452.5|21440.5|21451.2|21439.2|3
1751905030000|2025-07-07 16:17:10|21452.9|21440.9|21450.9|21438.9|21452.9|21440.9|21450.4|21438.4|9
1751905040000|2025-07-07 16:17:20|21452.2|21440.2|21452.6|21440.6|21453.4|21441.4|21451.8|21439.8|23
1751905050000|2025-07-07 16:17:30|21454.3|21442.3|21451.8|21439.8|21455.6|21443.6|21451.4|21439.4|8
1751905070000|2025-07-07 16:17:50|21451.4|21439.4|21453.1|21441.1|21453.1|21441.1|21451.4|21439.4|3
1751905080000|2025-07-07 16:18:00|21453.9|21441.9|21453.9|21441.9|21453.9|21441.9|21453.9|21441.9|1
1751905090000|2025-07-07 16:18:10|21455.6|21443.6|21455.6|21443.6|21455.6|21443.6|21455.1|21443.1|2
1751905100000|2025-07-07 16:18:20|21455.1|21443.1|21455.6|21443.6|21455.6|21443.6|21455.1|21443.1|0
1751905110000|2025-07-07 16:18:30|21456|21444|21457.6|21445.6|21457.6|21445.6|21456|21444|22
1751905120000|2025-07-07 16:18:40|21458.4|21446.4|21458.9|21446.9|21458.9|21446.9|21458.4|21446.4|11
1751905130000|2025-07-07 16:18:50|21459.3|21447.3|21458.9|21446.9|21459.3|21447.3|21458.9|21446.9|3
1751905140000|2025-07-07 16:19:00|21459.3|21447.3|21459.3|21447.3|21459.3|21447.3|21459.3|21447.3|6
1751905150000|2025-07-07 16:19:10|21458.1|21446.1|21456|21444|21458.1|21446.1|21455.6|21443.6|2
1751905160000|2025-07-07 16:19:20|21456.8|21444.8|21456.8|21444.8|21456.8|21444.8|21456.4|21444.4|0
1751905170000|2025-07-07 16:19:30|21455.6|21443.6|21451.8|21439.8|21455.6|21443.6|21451.4|21439.4|12
1751905180000|2025-07-07 16:19:40|21452.6|21440.6|21450.6|21438.6|21453.1|21441.1|21450.6|21438.6|1
1751905190000|2025-07-07 16:19:50|21451.4|21439.4|21456.8|21444.8|21459.3|21447.3|21451.4|21439.4|11
1751905200000|2025-07-07 16:20:00|21457.6|21445.6|21464.6|21452.6|21464.6|21452.6|21457.6|21445.6|12
1751905210000|2025-07-07 16:20:10|21468.4|21456.4|21464.6|21452.6|21468.4|21456.4|21464.6|21452.6|3
1751905220000|2025-07-07 16:20:20|21465.4|21453.4|21444.2|21432.2|21465.4|21453.4|21444.2|21432.2|60
1751905230000|2025-07-07 16:20:30|21443.4|21431.4|21445.9|21433.9|21445.9|21433.9|21442.1|21430.1|8
1751905240000|2025-07-07 16:20:40|21445.4|21433.4|21443.4|21431.4|21445.4|21433.4|21443.4|21431.4|4
1751905250000|2025-07-07 16:20:50|21442.1|21430.1|21442.6|21430.6|21445.1|21433.1|21442.1|21430.1|16
1751905260000|2025-07-07 16:21:00|21440.2|21428.2|21426.8|21414.8|21440.2|21428.2|21423.5|21411.5|8
1751905270000|2025-07-07 16:21:10|21427.3|21415.3|21423.5|21411.5|21431.4|21419.4|21414.3|21402.3|57
1751905280000|2025-07-07 16:21:20|21422.7|21410.7|21431|21419|21431|21419|21422.7|21410.7|8
1751905290000|2025-07-07 16:21:30|21429.8|21417.8|21424|21412|21429.8|21417.8|21423.5|21411.5|2
1751905300000|2025-07-07 16:21:40|21419.8|21407.8|21412.7|21400.7|21419.8|21407.8|21411.2|21399.2|4
1751905310000|2025-07-07 16:21:50|21411.2|21399.2|21417.7|21405.7|21420.2|21408.2|21410.2|21398.2|11
1751905320000|2025-07-07 16:22:00|21415.2|21403.2|21418.7|21406.7|21418.7|21406.7|21412.3|21400.3|18
1751905330000|2025-07-07 16:22:10|21419.5|21407.5|21424.1|21412.1|21429.9|21417.9|21419.5|21407.5|12
1751905340000|2025-07-07 16:22:20|21422.1|21410.1|21428.2|21416.2|21428.2|21416.2|21420.9|21408.9|8
1751905350000|2025-07-07 16:22:30|21425.7|21413.7|21421.2|21409.2|21426.2|21414.2|21421.2|21409.2|6
1751905360000|2025-07-07 16:22:40|21423.7|21411.7|21430.7|21418.7|21431.2|21419.2|21423.2|21411.2|7
1751905370000|2025-07-07 16:22:50|21431.2|21419.2|21431.2|21419.2|21431.2|21419.2|21430.7|21418.7|0
1751905380000|2025-07-07 16:23:00|21427.7|21415.7|21426.2|21414.2|21427.7|21415.7|21423.7|21411.7|8
1751905390000|2025-07-07 16:23:10|21427|21415|21426.2|21414.2|21427|21415|21425.7|21413.7|1
1751905400000|2025-07-07 16:23:20|21425.7|21413.7|21427.7|21415.7|21427.7|21415.7|21424.9|21412.9|3
1751905410000|2025-07-07 16:23:30|21428.2|21416.2|21430.2|21418.2|21430.2|21418.2|21428.2|21416.2|1
1751905420000|2025-07-07 16:23:40|21431.2|21419.2|21430.2|21418.2|21432|21420|21429.5|21417.5|0
1751905430000|2025-07-07 16:23:50|21429.5|21417.5|21428.2|21416.2|21429.5|21417.5|21428.2|21416.2|1
1751905440000|2025-07-07 16:24:00|21427.4|21415.4|21421.2|21409.2|21428.7|21416.7|21421.2|21409.2|6
1751905450000|2025-07-07 16:24:10|21420.7|21408.7|21417.1|21405.1|21421.2|21409.2|21416.6|21404.6|15
1751905460000|2025-07-07 16:24:20|21419.5|21407.5|21419.6|21407.6|21421.6|21409.6|21418.3|21406.3|4
1751905470000|2025-07-07 16:24:30|21418.3|21406.3|21418.3|21406.3|21419.1|21407.1|21418.3|21406.3|1
1751905480000|2025-07-07 16:24:40|21417.1|21405.1|21412.1|21400.1|21417.1|21405.1|21409.6|21397.6|13
1751905490000|2025-07-07 16:24:50|21410.8|21398.8|21419.6|21407.6|21419.6|21407.6|21407.9|21395.9|10
1751905500000|2025-07-07 16:25:00|21419.1|21407.1|21412.4|21400.4|21419.1|21407.1|21412.4|21400.4|10
1751905510000|2025-07-07 16:25:10|21413.2|21401.2|21408.7|21396.7|21413.2|21401.2|21406.2|21394.2|11
1751905520000|2025-07-07 16:25:20|21409.4|21397.4|21407.6|21395.6|21409.4|21397.4|21403.3|21391.3|16
1751905530000|2025-07-07 16:25:30|21406.6|21394.6|21388|21376|21406.6|21394.6|21387.2|21375.2|21
1751905540000|2025-07-07 16:25:40|21386.8|21374.8|21393.9|21381.9|21394.1|21382.1|21385.2|21373.2|12
1751905550000|2025-07-07 16:25:50|21394.7|21382.7|21385.5|21373.5|21394.7|21382.7|21384.7|21372.7|2
1751905560000|2025-07-07 16:26:00|21384.7|21372.7|21376.4|21364.4|21386|21374|21373.9|21361.9|9
1751905570000|2025-07-07 16:26:10|21377.2|21365.2|21378.9|21366.9|21378.9|21366.9|21377.2|21365.2|2
1751905580000|2025-07-07 16:26:20|21380.2|21368.2|21378.9|21366.9|21382.2|21370.2|21378.9|21366.9|3
1751905590000|2025-07-07 16:26:30|21376.4|21364.4|21373.9|21361.9|21381|21369|21373.9|21361.9|1
1751905600000|2025-07-07 16:26:40|21374.7|21362.7|21379.3|21367.3|21379.3|21367.3|21374.7|21362.7|10
1751905610000|2025-07-07 16:26:50|21387.1|21375.1|21383|21371|21387.1|21375.1|21383|21371|7
1751905620000|2025-07-07 16:27:00|21382.5|21370.5|21379.6|21367.6|21382.5|21370.5|21378.8|21366.8|9
1751905630000|2025-07-07 16:27:10|21381.6|21369.6|21378.8|21366.8|21386|21374|21378.8|21366.8|9
1751905640000|2025-07-07 16:27:20|21379.3|21367.3|21373|21361|21379.3|21367.3|21372.5|21360.5|7
1751905650000|2025-07-07 16:27:30|21374.3|21362.3|21378|21366|21378|21366|21374.3|21362.3|1
1751905660000|2025-07-07 16:27:40|21382.5|21370.5|21378|21366|21383.8|21371.8|21377.5|21365.5|5
1751905670000|2025-07-07 16:27:50|21378.5|21366.5|21363.9|21351.9|21379.3|21367.3|21356.4|21344.4|4
1751905680000|2025-07-07 16:28:00|21364.4|21352.4|21361|21349|21364.4|21352.4|21361|21349|8
1751905690000|2025-07-07 16:28:10|21359.7|21347.7|21344.5|21332.5|21362.5|21350.5|21344.5|21332.5|21
1751905700000|2025-07-07 16:28:20|21340.5|21328.5|21344.4|21332.4|21344.8|21332.8|21338.8|21326.8|28
1751905710000|2025-07-07 16:28:30|21341.4|21329.4|21340.5|21328.5|21343|21331|21340.5|21328.5|31
1751905720000|2025-07-07 16:28:40|21340.9|21328.9|21345.8|21333.8|21349.9|21337.9|21340.9|21328.9|5
1751905730000|2025-07-07 16:28:50|21345.3|21333.3|21344.4|21332.4|21345.8|21333.8|21340.8|21328.8|7
1751905740000|2025-07-07 16:29:00|21346.3|21334.3|21341.3|21329.3|21349.9|21337.9|21341.3|21329.3|50
1751905750000|2025-07-07 16:29:10|21341.7|21329.7|21345.3|21333.3|21347.8|21335.8|21341.7|21329.7|17
1751905760000|2025-07-07 16:29:20|21347.2|21335.2|21348.8|21336.8|21352.8|21340.8|21347.2|21335.2|14
1751905770000|2025-07-07 16:29:30|21351.7|21339.7|21355.9|21343.9|21355.9|21343.9|21351.3|21339.3|7
1751905780000|2025-07-07 16:29:40|21356.4|21344.4|21369.2|21357.2|21370|21358|21356.4|21344.4|7
1751905790000|2025-07-07 16:29:50|21368.8|21356.8|21366.7|21354.7|21371.7|21359.7|21364.7|21352.7|11
1751905800000|2025-07-07 16:30:00|21363.3|21351.3|21355.8|21343.8|21363.3|21351.3|21353.8|21341.8|9
1751905810000|2025-07-07 16:30:10|21355|21343|21348.8|21336.8|21355.8|21343.8|21347.5|21335.5|5
1751905820000|2025-07-07 16:30:20|21349.5|21337.5|21354.9|21342.9|21354.9|21342.9|21349.5|21337.5|15
1751905830000|2025-07-07 16:30:30|21356.6|21344.6|21357.8|21345.8|21362.4|21350.4|21356.6|21344.6|6
1751905840000|2025-07-07 16:30:40|21359.4|21347.4|21352.8|21340.8|21362.4|21350.4|21352.8|21340.8|6
1751905850000|2025-07-07 16:30:50|21352.4|21340.4|21345.8|21333.8|21352.4|21340.4|21342.8|21330.8|8
1751905860000|2025-07-07 16:31:00|21347.4|21335.4|21347.8|21335.8|21349.1|21337.1|21347.4|21335.4|1
1751905880000|2025-07-07 16:31:20|21347|21335|21349.5|21337.5|21350.8|21338.8|21347|21335|6
1751905890000|2025-07-07 16:31:30|21347.8|21335.8|21346.1|21334.1|21348.6|21336.6|21346.1|21334.1|6
1751905900000|2025-07-07 16:31:40|21345.6|21333.6|21347.5|21335.5|21347.5|21335.5|21340.3|21328.3|7
1751905910000|2025-07-07 16:31:50|21350|21338|21350.8|21338.8|21350.8|21338.8|21350|21338|0
1751905920000|2025-07-07 16:32:00|21350.3|21338.3|21347|21335|21350.3|21338.3|21345.8|21333.8|1
1751905930000|2025-07-07 16:32:10|21347.8|21335.8|21345.3|21333.3|21350.8|21338.8|21345.3|21333.3|17
1751905940000|2025-07-07 16:32:20|21347|21335|21349.5|21337.5|21350.3|21338.3|21347|21335|2
1751905950000|2025-07-07 16:32:30|21347|21335|21345.8|21333.8|21347|21335|21345.8|21333.8|3
1751905970000|2025-07-07 16:32:50|21344.8|21332.8|21353.3|21341.3|21353.3|21341.3|21344.8|21332.8|5
1751905980000|2025-07-07 16:33:00|21352.8|21340.8|21351.6|21339.6|21355.3|21343.3|21351.6|21339.6|6
1751905990000|2025-07-07 16:33:10|21352|21340|21353.3|21341.3|21353.3|21341.3|21352|21340|2
1751906000000|2025-07-07 16:33:20|21344.2|21332.2|21340.5|21328.5|21344.2|21332.2|21339.2|21327.2|15
1751906010000|2025-07-07 16:33:30|21341.7|21329.7|21340.5|21328.5|21343|21331|21340.5|21328.5|7
1751906020000|2025-07-07 16:33:40|21338.9|21326.9|21339.2|21327.2|21340.5|21328.5|21338.9|21326.9|6
1751906030000|2025-07-07 16:33:50|21338|21326|21337.8|21325.8|21338|21326|21333.7|21321.7|5
1751906040000|2025-07-07 16:34:00|21340.3|21328.3|21338.3|21326.3|21341.2|21329.2|21337.3|21325.3|5
1751906050000|2025-07-07 16:34:10|21341.6|21329.6|21340.8|21328.8|21341.6|21329.6|21340.3|21328.3|5
1751906060000|2025-07-07 16:34:20|21341.6|21329.6|21339.8|21327.8|21341.6|21329.6|21339.8|21327.8|6
1751906070000|2025-07-07 16:34:30|21339.4|21327.4|21334.5|21322.5|21339.4|21327.4|21330.3|21318.3|9
1751906080000|2025-07-07 16:34:40|21335.8|21323.8|21334.5|21322.5|21335.8|21323.8|21334.5|21322.5|0
1751906090000|2025-07-07 16:34:50|21328.3|21316.3|21333.3|21321.3|21335.8|21323.8|21324.5|21312.5|67
1751906100000|2025-07-07 16:35:00|21332.8|21320.8|21343.3|21331.3|21343.3|21331.3|21332.8|21320.8|9
1751906110000|2025-07-07 16:35:10|21344.1|21332.1|21348.3|21336.3|21348.3|21336.3|21343.3|21331.3|12
1751906120000|2025-07-07 16:35:20|21347.8|21335.8|21348.3|21336.3|21352.8|21340.8|21347.3|21335.3|13
1751906130000|2025-07-07 16:35:30|21350.3|21338.3|21348.3|21336.3|21350.3|21338.3|21348.3|21336.3|0
1751906140000|2025-07-07 16:35:40|21347|21335|21343.3|21331.3|21347.8|21335.8|21343.3|21331.3|2
1751906150000|2025-07-07 16:35:50|21342.8|21330.8|21341.6|21329.6|21342.8|21330.8|21340.3|21328.3|3
1751906160000|2025-07-07 16:36:00|21344.5|21332.5|21348.3|21336.3|21348.3|21336.3|21344.5|21332.5|7
1751906170000|2025-07-07 16:36:10|21350.8|21338.8|21350.8|21338.8|21350.8|21338.8|21350.8|21338.8|0
1751906180000|2025-07-07 16:36:20|21351.2|21339.2|21352|21340|21353.6|21341.6|21351.2|21339.2|3
1751906190000|2025-07-07 16:36:30|21351.2|21339.2|21346.7|21334.7|21352|21340|21346.7|21334.7|10
1751906200000|2025-07-07 16:36:40|21350.4|21338.4|21352.5|21340.5|21352.5|21340.5|21350.4|21338.4|2
1751906210000|2025-07-07 16:36:50|21352|21340|21345.8|21333.8|21352|21340|21345.8|21333.8|10
1751906220000|2025-07-07 16:37:00|21350.8|21338.8|21367|21355|21367.8|21355.8|21350.8|21338.8|40
1751906230000|2025-07-07 16:37:10|21368.3|21356.3|21373.3|21361.3|21374|21362|21368.3|21356.3|2
1751906240000|2025-07-07 16:37:20|21372|21360|21373.3|21361.3|21375.8|21363.8|21370.8|21358.8|16
1751906250000|2025-07-07 16:37:30|21370.8|21358.8|21373.3|21361.3|21373.3|21361.3|21370.8|21358.8|3
1751906260000|2025-07-07 16:37:40|21373.7|21361.7|21375.3|21363.3|21375.8|21363.8|21373.7|21361.7|5
1751906270000|2025-07-07 16:37:50|21374.8|21362.8|21379|21367|21379|21367|21374.8|21362.8|0
1751906280000|2025-07-07 16:38:00|21378.6|21366.6|21377.3|21365.3|21378.6|21366.6|21377.3|21365.3|1
1751906290000|2025-07-07 16:38:10|21375.3|21363.3|21372.3|21360.3|21376.1|21364.1|21372.3|21360.3|1
1751906300000|2025-07-07 16:38:20|21374.8|21362.8|21369.4|21357.4|21374.8|21362.8|21369.4|21357.4|3
1751906310000|2025-07-07 16:38:30|21369.8|21357.8|21371.1|21359.1|21371.1|21359.1|21369.8|21357.8|1
1751906320000|2025-07-07 16:38:40|21371.4|21359.4|21359.7|21347.7|21371.9|21359.9|21356.4|21344.4|8
1751906330000|2025-07-07 16:38:50|21360.6|21348.6|21366.4|21354.4|21367.7|21355.7|21360.6|21348.6|8
1751906340000|2025-07-07 16:39:00|21365.9|21353.9|21366.4|21354.4|21366.4|21354.4|21363.9|21351.9|8
1751906350000|2025-07-07 16:39:10|21365.1|21353.1|21362.6|21350.6|21365.9|21353.9|21362.6|21350.6|2
1751906360000|2025-07-07 16:39:20|21365.1|21353.1|21359.8|21347.8|21365.1|21353.1|21359.8|21347.8|15
1751906370000|2025-07-07 16:39:30|21361.5|21349.5|21364.5|21352.5|21364.5|21352.5|21361.5|21349.5|17
1751906380000|2025-07-07 16:39:40|21361.7|21349.7|21362.5|21350.5|21363.3|21351.3|21361.2|21349.2|4
1751906390000|2025-07-07 16:39:50|21360.8|21348.8|21361.7|21349.7|21362.5|21350.5|21360.8|21348.8|4
1751906400000|2025-07-07 16:40:00|21360.8|21348.8|21360.3|21348.3|21360.8|21348.8|21355.8|21343.8|8
1751906410000|2025-07-07 16:40:10|21359.5|21347.5|21364.2|21352.2|21365.4|21353.4|21356.7|21344.7|6
1751906420000|2025-07-07 16:40:20|21363.7|21351.7|21367.3|21355.3|21371.1|21359.1|21363.7|21351.7|9
1751906430000|2025-07-07 16:40:30|21366.9|21354.9|21360.7|21348.7|21366.9|21354.9|21360.7|21348.7|3
1751906440000|2025-07-07 16:40:40|21362|21350|21358.6|21346.6|21362|21350|21356.5|21344.5|11
1751906450000|2025-07-07 16:40:50|21358.2|21346.2|21353.2|21341.2|21358.2|21346.2|21352|21340|2
1751906460000|2025-07-07 16:41:00|21352.8|21340.8|21362|21350|21362|21350|21352.8|21340.8|7
1751906470000|2025-07-07 16:41:10|21359.8|21347.8|21360.7|21348.7|21360.7|21348.7|21359.8|21347.8|1
1751906480000|2025-07-07 16:41:20|21359.8|21347.8|21360.7|21348.7|21360.7|21348.7|21359.8|21347.8|0
1751906490000|2025-07-07 16:41:30|21362|21350|21366.1|21354.1|21366.1|21354.1|21360.7|21348.7|2
1751906500000|2025-07-07 16:41:40|21364.4|21352.4|21364.4|21352.4|21364.8|21352.8|21364.4|21352.4|1
1751906510000|2025-07-07 16:41:50|21364.8|21352.8|21360.6|21348.6|21364.8|21352.8|21360.6|21348.6|4
1751906520000|2025-07-07 16:42:00|21359.8|21347.8|21360.3|21348.3|21361.9|21349.9|21359.8|21347.8|7
1751906530000|2025-07-07 16:42:10|21359.8|21347.8|21360.3|21348.3|21360.3|21348.3|21359.8|21347.8|0
1751906540000|2025-07-07 16:42:20|21359.8|21347.8|21374.8|21362.8|21374.8|21362.8|21357.8|21345.8|4
1751906550000|2025-07-07 16:42:30|21370.3|21358.3|21370.6|21358.6|21370.6|21358.6|21368.1|21356.1|18
1751906560000|2025-07-07 16:42:40|21369.8|21357.8|21369.4|21357.4|21369.8|21357.8|21369.4|21357.4|7
1751906580000|2025-07-07 16:43:00|21370.6|21358.6|21369.8|21357.8|21370.6|21358.6|21369.4|21357.4|1
1751906590000|2025-07-07 16:43:10|21369.3|21357.3|21369.3|21357.3|21369.3|21357.3|21369.3|21357.3|0
1751906600000|2025-07-07 16:43:20|21371.8|21359.8|21371.8|21359.8|21371.8|21359.8|21370.6|21358.6|0
1751906610000|2025-07-07 16:43:30|21371.4|21359.4|21367.3|21355.3|21371.4|21359.4|21364.3|21352.3|5
1751906620000|2025-07-07 16:43:40|21366.5|21354.5|21365.6|21353.6|21368.1|21356.1|21363.1|21351.1|6
1751906630000|2025-07-07 16:43:50|21366.8|21354.8|21365.6|21353.6|21366.8|21354.8|21365.6|21353.6|3
1751906640000|2025-07-07 16:44:00|21366.4|21354.4|21364.8|21352.8|21366.4|21354.4|21364.8|21352.8|1
1751906650000|2025-07-07 16:44:10|21365.6|21353.6|21363.4|21351.4|21365.6|21353.6|21363.4|21351.4|9
1751906660000|2025-07-07 16:44:20|21363|21351|21365.5|21353.5|21365.5|21353.5|21361.4|21349.4|3
1751906670000|2025-07-07 16:44:30|21366.4|21354.4|21369.5|21357.5|21370.5|21358.5|21366.4|21354.4|1
1751906680000|2025-07-07 16:44:40|21368.7|21356.7|21365.5|21353.5|21368.7|21356.7|21365.5|21353.5|5
1751906690000|2025-07-07 16:44:50|21366.2|21354.2|21368.3|21356.3|21368.3|21356.3|21366.2|21354.2|8
1751906700000|2025-07-07 16:45:00|21368.7|21356.7|21370|21358|21370|21358|21368.7|21356.7|10
1751906710000|2025-07-07 16:45:10|21372|21360|21372.5|21360.5|21372.5|21360.5|21372|21360|5
1751906720000|2025-07-07 16:45:20|21373.3|21361.3|21373.3|21361.3|21373.3|21361.3|21373.3|21361.3|2
1751906730000|2025-07-07 16:45:30|21374.1|21362.1|21374.1|21362.1|21374.1|21362.1|21374.1|21362.1|0
1751906740000|2025-07-07 16:45:40|21374.5|21362.5|21374.5|21362.5|21374.5|21362.5|21374.5|21362.5|13
1751906750000|2025-07-07 16:45:50|21375.3|21363.3|21376.6|21364.6|21376.6|21364.6|21375.3|21363.3|0
1751906760000|2025-07-07 16:46:00|21375.6|21363.6|21373.6|21361.6|21375.6|21363.6|21372.8|21360.8|8
1751906770000|2025-07-07 16:46:10|21372.3|21360.3|21379.5|21367.5|21379.5|21367.5|21372.3|21360.3|2
1751906780000|2025-07-07 16:46:20|21380|21368|21381.6|21369.6|21381.6|21369.6|21380|21368|0
1751906790000|2025-07-07 16:46:30|21379.5|21367.5|21381.6|21369.6|21381.6|21369.6|21379.5|21367.5|4
1751906800000|2025-07-07 16:46:40|21379.2|21367.2|21377.8|21365.8|21379.2|21367.2|21377.3|21365.3|4
1751906810000|2025-07-07 16:46:50|21377.3|21365.3|21376.1|21364.1|21377.3|21365.3|21375.3|21363.3|5
1751906820000|2025-07-07 16:47:00|21376.6|21364.6|21376.1|21364.1|21376.6|21364.6|21376.1|21364.1|0
1751906830000|2025-07-07 16:47:10|21375.3|21363.3|21374.1|21362.1|21375.3|21363.3|21374.1|21362.1|3
1751906840000|2025-07-07 16:47:20|21372.3|21360.3|21367.8|21355.8|21372.3|21360.3|21366.6|21354.6|6
1751906850000|2025-07-07 16:47:30|21367|21355|21369.1|21357.1|21369.1|21357.1|21367|21355|7
1751906860000|2025-07-07 16:47:40|21371.1|21359.1|21370.3|21358.3|21371.1|21359.1|21370.3|21358.3|1
1751906870000|2025-07-07 16:47:50|21371.6|21359.6|21374.5|21362.5|21374.5|21362.5|21371.6|21359.6|6
1751906880000|2025-07-07 16:48:00|21373.6|21361.6|21375.3|21363.3|21375.3|21363.3|21373.6|21361.6|1
1751906890000|2025-07-07 16:48:10|21374.4|21362.4|21371.5|21359.5|21374.8|21362.8|21371.5|21359.5|12
1751906900000|2025-07-07 16:48:20|21369|21357|21371.5|21359.5|21372.8|21360.8|21369|21357|2
1751906910000|2025-07-07 16:48:30|21371.1|21359.1|21371.5|21359.5|21371.5|21359.5|21370.3|21358.3|7
1751906920000|2025-07-07 16:48:40|21369|21357|21369|21357|21369|21357|21369|21357|1
1751906930000|2025-07-07 16:48:50|21369.5|21357.5|21370.3|21358.3|21370.8|21358.8|21369.5|21357.5|1
1751906950000|2025-07-07 16:49:10|21370.8|21358.8|21359|21347|21370.8|21358.8|21359|21347|9
1751906960000|2025-07-07 16:49:20|21357.8|21345.8|21364|21352|21364.5|21352.5|21357.8|21345.8|3
1751906970000|2025-07-07 16:49:30|21365.6|21353.6|21364.5|21352.5|21365.6|21353.6|21364|21352|2
1751906980000|2025-07-07 16:49:40|21364|21352|21364|21352|21364|21352|21364|21352|0
1751906990000|2025-07-07 16:49:50|21364.5|21352.5|21364|21352|21364.5|21352.5|21363.3|21351.3|0
1751907000000|2025-07-07 16:50:00|21365.6|21353.6|21376.1|21364.1|21376.1|21364.1|21365.6|21353.6|14
1751907010000|2025-07-07 16:50:10|21376.5|21364.5|21376.1|21364.1|21376.5|21364.5|21373.6|21361.6|14
1751907020000|2025-07-07 16:50:20|21376.9|21364.9|21377.7|21365.7|21380.2|21368.2|21375.6|21363.6|6
1751907030000|2025-07-07 16:50:30|21378.1|21366.1|21383.1|21371.1|21383.1|21371.1|21378.1|21366.1|11
1751907040000|2025-07-07 16:50:40|21382.7|21370.7|21381.9|21369.9|21382.7|21370.7|21381.9|21369.9|0
1751907050000|2025-07-07 16:50:50|21381.1|21369.1|21385.6|21373.6|21385.6|21373.6|21381.1|21369.1|14
1751907060000|2025-07-07 16:51:00|21386.1|21374.1|21386.1|21374.1|21386.1|21374.1|21386.1|21374.1|0
1751907080000|2025-07-07 16:51:20|21388.1|21376.1|21392.2|21380.2|21392.2|21380.2|21388.1|21376.1|15
1751907090000|2025-07-07 16:51:30|21393.4|21381.4|21392.2|21380.2|21393.4|21381.4|21392.2|21380.2|1
1751907100000|2025-07-07 16:51:40|21393.1|21381.1|21393.1|21381.1|21393.1|21381.1|21391.9|21379.9|18
1751907110000|2025-07-07 16:51:50|21394.4|21382.4|21394.4|21382.4|21394.4|21382.4|21394.4|21382.4|21
1751907120000|2025-07-07 16:52:00|21394.8|21382.8|21396.1|21384.1|21396.1|21384.1|21393.9|21381.9|5
1751907130000|2025-07-07 16:52:10|21396.9|21384.9|21402.6|21390.6|21403.9|21391.9|21395.6|21383.6|20
1751907140000|2025-07-07 16:52:20|21401.4|21389.4|21402.6|21390.6|21405.1|21393.1|21401.4|21389.4|8
1751907150000|2025-07-07 16:52:30|21402.2|21390.2|21403.1|21391.1|21403.4|21391.4|21402.2|21390.2|4
1751907160000|2025-07-07 16:52:40|21403.6|21391.6|21405.1|21393.1|21405.1|21393.1|21403.6|21391.6|3
1751907170000|2025-07-07 16:52:50|||||||||1
1751907180000|2025-07-07 16:53:00|21405.9|21393.9|21407.2|21395.2|21407.2|21395.2|21405.9|21393.9|10
1751907190000|2025-07-07 16:53:10|21409.2|21397.2|21412.6|21400.6|21414.2|21402.2|21409.2|21397.2|12
1751907200000|2025-07-07 16:53:20|21411.7|21399.7|21410.1|21398.1|21412.6|21400.6|21410.1|21398.1|2
1751907210000|2025-07-07 16:53:30|21409.2|21397.2|21405.1|21393.1|21410.1|21398.1|21404.4|21392.4|4
1751907220000|2025-07-07 16:53:40|21401.7|21389.7|21396.7|21384.7|21401.7|21389.7|21395.1|21383.1|18
1751907230000|2025-07-07 16:53:50|21397.6|21385.6|21400.9|21388.9|21402.6|21390.6|21397.6|21385.6|6
1751907240000|2025-07-07 16:54:00|21402.2|21390.2|21400.1|21388.1|21402.2|21390.2|21399.7|21387.7|1
1751907250000|2025-07-07 16:54:10|21399.7|21387.7|21399.2|21387.2|21399.7|21387.7|21399.2|21387.2|4
1751907260000|2025-07-07 16:54:20|21398.4|21386.4|21395.5|21383.5|21398.4|21386.4|21392.5|21380.5|16
1751907270000|2025-07-07 16:54:30|21396.2|21384.2|21395|21383|21397.2|21385.2|21395|21383|6
1751907280000|2025-07-07 16:54:40|21395.5|21383.5|21397.2|21385.2|21397.2|21385.2|21395.5|21383.5|13
1751907290000|2025-07-07 16:54:50|21397.6|21385.6|21399.7|21387.7|21399.7|21387.7|21397.2|21385.2|1
1751907300000|2025-07-07 16:55:00|21399.2|21387.2|21399.2|21387.2|21399.7|21387.7|21399.2|21387.2|5
1751907310000|2025-07-07 16:55:10|21397.2|21385.2|21399.2|21387.2|21399.2|21387.2|21397.2|21385.2|15
1751907320000|2025-07-07 16:55:20|21395|21383|21393.4|21381.4|21395|21383|21393.4|21381.4|2
1751907330000|2025-07-07 16:55:30|21399.2|21387.2|21399.2|21387.2|21399.2|21387.2|21397.6|21385.6|8
1751907340000|2025-07-07 16:55:40|21397.6|21385.6|21397.2|21385.2|21397.6|21385.6|21396.7|21384.7|7
1751907350000|2025-07-07 16:55:50|21396.7|21384.7|21398.9|21386.9|21398.9|21386.9|21395.9|21383.9|2
1751907360000|2025-07-07 16:56:00|21398.4|21386.4|21400.5|21388.5|21400.5|21388.5|21398.4|21386.4|3
1751907370000|2025-07-07 16:56:10|21397.6|21385.6|21399.7|21387.7|21399.7|21387.7|21397.6|21385.6|5
1751907380000|2025-07-07 16:56:20|21402.2|21390.2|21410.1|21398.1|21410.1|21398.1|21402.2|21390.2|9
1751907390000|2025-07-07 16:56:30|||||||||1
1751907400000|2025-07-07 16:56:40|21409.3|21397.3|21406.8|21394.8|21410.1|21398.1|21406.8|21394.8|3
1751907410000|2025-07-07 16:56:50|21407.3|21395.3|21405.6|21393.6|21408.1|21396.1|21405.1|21393.1|3
1751907420000|2025-07-07 16:57:00|21406.8|21394.8|21407.6|21395.6|21407.6|21395.6|21400.6|21388.6|13
1751907430000|2025-07-07 16:57:10|21408.1|21396.1|21410.1|21398.1|21410.1|21398.1|21407.6|21395.6|1
1751907440000|2025-07-07 16:57:20|21408.1|21396.1|21409.3|21397.3|21409.3|21397.3|21408.1|21396.1|1
1751907450000|2025-07-07 16:57:30|21408.6|21396.6|21408.6|21396.6|21408.6|21396.6|21408.6|21396.6|0
1751907460000|2025-07-07 16:57:40|21408.1|21396.1|21402.6|21390.6|21408.1|21396.1|21401.8|21389.8|4
1751907470000|2025-07-07 16:57:50|21401.8|21389.8|21397.6|21385.6|21402.6|21390.6|21397.6|21385.6|5
1751907480000|2025-07-07 16:58:00|21396.8|21384.8|21396.1|21384.1|21396.8|21384.8|21395.6|21383.6|1
1751907490000|2025-07-07 16:58:10|21394.3|21382.3|21394.3|21382.3|21394.3|21382.3|21394.3|21382.3|6
1751907500000|2025-07-07 16:58:20|21393.4|21381.4|21395.1|21383.1|21395.1|21383.1|21393.4|21381.4|12
1751907510000|2025-07-07 16:58:30|21393.1|21381.1|21386.8|21374.8|21393.1|21381.1|21386.8|21374.8|3
1751907520000|2025-07-07 16:58:40|21387.8|21375.8|21385.1|21373.1|21388.6|21376.6|21385.1|21373.1|1
1751907530000|2025-07-07 16:58:50|21385.6|21373.6|21388.6|21376.6|21388.6|21376.6|21385.1|21373.1|4
1751907540000|2025-07-07 16:59:00|21389.3|21377.3|21389.3|21377.3|21389.3|21377.3|21389.3|21377.3|0
1751907550000|2025-07-07 16:59:10|21388.5|21376.5|21388.5|21376.5|21388.5|21376.5|21388.5|21376.5|0
1751907560000|2025-07-07 16:59:20|21388.1|21376.1|21384.8|21372.8|21388.1|21376.1|21384.8|21372.8|4
1751907570000|2025-07-07 16:59:30|21383.5|21371.5|21386|21374|21386|21374|21381.8|21369.8|16
1751907580000|2025-07-07 16:59:40|21392.6|21380.6|21395.1|21383.1|21395.9|21383.9|21392.6|21380.6|5
1751907590000|2025-07-07 16:59:50|||||||||3
1751907600000|2025-07-07 17:00:00|21393.5|21381.5|21393.5|21381.5|21393.5|21381.5|21393.5|21381.5|14
1751907610000|2025-07-07 17:00:10|21393.1|21381.1|21393.5|21381.5|21393.5|21381.5|21393.1|21381.1|0
1751907620000|2025-07-07 17:00:20|21393.1|21381.1|21389|21377|21393.5|21381.5|21389|21377|4
1751907630000|2025-07-07 17:00:30|21389.8|21377.8|21388.5|21376.5|21389.8|21377.8|21388.1|21376.1|1
1751907640000|2025-07-07 17:00:40|21392.6|21380.6|21392.6|21380.6|21393.5|21381.5|21391|21379|4
1751907650000|2025-07-07 17:00:50|21394.2|21382.2|21398.5|21386.5|21398.5|21386.5|21394.2|21382.2|6
1751907660000|2025-07-07 17:01:00|21398.1|21386.1|21396|21384|21398.1|21386.1|21394.8|21382.8|5
1751907670000|2025-07-07 17:01:10|21396.5|21384.5|21396.5|21384.5|21397.3|21385.3|21396|21384|18
1751907680000|2025-07-07 17:01:20|21397|21385|21397|21385|21397|21385|21395.7|21383.7|0
1751907690000|2025-07-07 17:01:30|21396.5|21384.5|21395.7|21383.7|21396.5|21384.5|21395.7|21383.7|0
1751907700000|2025-07-07 17:01:40|21396|21384|21397|21385|21397|21385|21396|21384|5
1751907710000|2025-07-07 17:01:50|21395.7|21383.7|21395.7|21383.7|21395.7|21383.7|21395.7|21383.7|0
1751907720000|2025-07-07 17:02:00|||||||||5
1751907730000|2025-07-07 17:02:10|21397.3|21385.3|21395.7|21383.7|21398.2|21386.2|21395.7|21383.7|4
1751907740000|2025-07-07 17:02:20|21397|21385|21404|21392|21406|21394|21397|21385|7
1751907750000|2025-07-07 17:02:30|21405.6|21393.6|21403.5|21391.5|21405.6|21393.6|21403.5|21391.5|5
1751907760000|2025-07-07 17:02:40|21405.6|21393.6|21404.3|21392.3|21405.6|21393.6|21404.3|21392.3|0
1751907770000|2025-07-07 17:02:50|21403.5|21391.5|21404.8|21392.8|21404.8|21392.8|21403.5|21391.5|1
1751907780000|2025-07-07 17:03:00|21403.1|21391.1|21401|21389|21403.1|21391.1|21398.5|21386.5|8
1751907790000|2025-07-07 17:03:10|21400.6|21388.6|21405.6|21393.6|21405.6|21393.6|21398.5|21386.5|7
1751907800000|2025-07-07 17:03:20|21406|21394|21405.6|21393.6|21406|21394|21405.6|21393.6|2
1751907810000|2025-07-07 17:03:30|21403.5|21391.5|21403.5|21391.5|21404|21392|21403.5|21391.5|10
1751907820000|2025-07-07 17:03:40|||||||||2
1751907830000|2025-07-07 17:03:50|21403.1|21391.1|21398.1|21386.1|21403.5|21391.5|21398.1|21386.1|5
1751907840000|2025-07-07 17:04:00|21397.1|21385.1|21398.5|21386.5|21398.5|21386.5|21396.4|21384.4|10
1751907850000|2025-07-07 17:04:10|21399.3|21387.3|21397.3|21385.3|21400.2|21388.2|21397.3|21385.3|9
1751907860000|2025-07-07 17:04:20|21396.8|21384.8|21394|21382|21396.8|21384.8|21394|21382|13
1751907870000|2025-07-07 17:04:30|21396.5|21384.5|21395.7|21383.7|21396.5|21384.5|21395.7|21383.7|5
1751907880000|2025-07-07 17:04:40|21394.9|21382.9|21394|21382|21394.9|21382.9|21394|21382|1
1751907890000|2025-07-07 17:04:50|21394.5|21382.5|21394.5|21382.5|21394.5|21382.5|21394.5|21382.5|1
1751907900000|2025-07-07 17:05:00|21394|21382|21394|21382|21396.2|21384.2|21394|21382|4
1751907910000|2025-07-07 17:05:10|21397|21385|21397|21385|21397|21385|21397|21385|4
1751907920000|2025-07-07 17:05:20|21397.7|21385.7|21397.7|21385.7|21397.7|21385.7|21396|21384|3
1751907930000|2025-07-07 17:05:30|21398.2|21386.2|21402|21390|21404.5|21392.5|21398.2|21386.2|11
1751907940000|2025-07-07 17:05:40|21401.5|21389.5|21399.5|21387.5|21401.5|21389.5|21399.5|21387.5|6
1751907950000|2025-07-07 17:05:50|21399.9|21387.9|21397.7|21385.7|21399.9|21387.9|21397.7|21385.7|3
1751907960000|2025-07-07 17:06:00|21400.7|21388.7|21404|21392|21404|21392|21399|21387|3
1751907970000|2025-07-07 17:06:10|21404.5|21392.5|21406|21394|21406.5|21394.5|21404.5|21392.5|2
1751907980000|2025-07-07 17:06:20|21404.5|21392.5|21404.5|21392.5|21404.5|21392.5|21404.5|21392.5|6
1751908010000|2025-07-07 17:06:50|21405.7|21393.7|21407|21395|21407.7|21395.7|21405.7|21393.7|6
1751908020000|2025-07-07 17:07:00|21406.5|21394.5|21404|21392|21406.5|21394.5|21404|21392|3
1751908040000|2025-07-07 17:07:20|21402.4|21390.4|21401.5|21389.5|21402.4|21390.4|21400.2|21388.2|1
1751908050000|2025-07-07 17:07:30|21400.7|21388.7|21397.7|21385.7|21401.2|21389.2|21397.7|21385.7|12
1751908060000|2025-07-07 17:07:40|21396.9|21384.9|21393.2|21381.2|21396.9|21384.9|21393.2|21381.2|8
1751908070000|2025-07-07 17:07:50|21395.7|21383.7|21394.4|21382.4|21395.7|21383.7|21394.4|21382.4|6
1751908080000|2025-07-07 17:08:00|21393.7|21381.7|21393.2|21381.2|21393.7|21381.7|21393.2|21381.2|1
1751908090000|2025-07-07 17:08:10|21393.7|21381.7|21394.4|21382.4|21394.4|21382.4|21393.2|21381.2|4
1751908100000|2025-07-07 17:08:20|21394|21382|21399|21387|21399|21387|21394|21382|1
1751908110000|2025-07-07 17:08:30|21398.5|21386.5|21396.5|21384.5|21398.5|21386.5|21394|21382|2
1751908120000|2025-07-07 17:08:40|21396|21384|21399|21387|21399|21387|21394.4|21382.4|5
1751908130000|2025-07-07 17:08:50|21400.6|21388.6|21403.7|21391.7|21404.4|21392.4|21400.6|21388.6|7
1751908140000|2025-07-07 17:09:00|21403.2|21391.2|21408.2|21396.2|21408.2|21396.2|21403.2|21391.2|1
1751908150000|2025-07-07 17:09:10|21407.7|21395.7|21405.7|21393.7|21407.7|21395.7|21405.7|21393.7|1
1751908160000|2025-07-07 17:09:20|21406|21394|21410.6|21398.6|21410.6|21398.6|21406|21394|35
1751908170000|2025-07-07 17:09:30|21410.1|21398.1|21407.6|21395.6|21410.6|21398.6|21406.8|21394.8|3
1751908180000|2025-07-07 17:09:40|21406.8|21394.8|21408.1|21396.1|21408.1|21396.1|21406.8|21394.8|5
1751908190000|2025-07-07 17:09:50|21408|21396|21406|21394|21408|21396|21406|21394|5
1751908200000|2025-07-07 17:10:00|21407.6|21395.6|21408|21396|21408|21396|21407.6|21395.6|2
1751908210000|2025-07-07 17:10:10|21408.8|21396.8|21408.5|21396.5|21408.8|21396.8|21408.5|21396.5|3
1751908220000|2025-07-07 17:10:20|21408|21396|21405.5|21393.5|21408|21396|21405.5|21393.5|4
1751908230000|2025-07-07 17:10:30|21406|21394|21406|21394|21406|21394|21406|21394|1
1751908240000|2025-07-07 17:10:40|21405.5|21393.5|21411|21399|21413|21401|21405.5|21393.5|6
1751908250000|2025-07-07 17:10:50|21411.8|21399.8|21412.6|21400.6|21413|21401|21411.8|21399.8|3
1751908260000|2025-07-07 17:11:00|21413|21401|21409.6|21397.6|21413|21401|21409.6|21397.6|16
1751908270000|2025-07-07 17:11:10|21410.4|21398.4|21413|21401|21413|21401|21410.4|21398.4|3
1751908280000|2025-07-07 17:11:20|21414.6|21402.6|21412.1|21400.1|21414.6|21402.6|21412.1|21400.1|2
1751908290000|2025-07-07 17:11:30|21414.6|21402.6|21415.4|21403.4|21415.4|21403.4|21414.6|21402.6|9
1751908300000|2025-07-07 17:11:40|21416.2|21404.2|21414.2|21402.2|21416.2|21404.2|21414.2|21402.2|29
1751908310000|2025-07-07 17:11:50|21414.9|21402.9|21413.7|21401.7|21414.9|21402.9|21413.7|21401.7|1
1751908320000|2025-07-07 17:12:00|21414.5|21402.5|21411.7|21399.7|21414.6|21402.6|21410.4|21398.4|20
1751908330000|2025-07-07 17:12:10|21412.6|21400.6|21407.1|21395.1|21412.6|21400.6|21405.1|21393.1|7
1751908340000|2025-07-07 17:12:20|21409.6|21397.6|21412.6|21400.6|21412.6|21400.6|21409.6|21397.6|4
1751908350000|2025-07-07 17:12:30|21412.1|21400.1|21412.1|21400.1|21414.6|21402.6|21412.1|21400.1|2
1751908360000|2025-07-07 17:12:40|21410.9|21398.9|21414.2|21402.2|21414.2|21402.2|21410.5|21398.5|3
1751908370000|2025-07-07 17:12:50|21412.1|21400.1|21413.4|21401.4|21414.1|21402.1|21410.9|21398.9|11
1751908380000|2025-07-07 17:13:00|21413.8|21401.8|21414.6|21402.6|21414.6|21402.6|21413.8|21401.8|0
1751908390000|2025-07-07 17:13:10|21415.4|21403.4|21414.6|21402.6|21415.4|21403.4|21414.6|21402.6|6
1751908400000|2025-07-07 17:13:20|21419.6|21407.6|21422.1|21410.1|21422.9|21410.9|21419.6|21407.6|13
1751908410000|2025-07-07 17:13:30|21422.6|21410.6|21432.1|21420.1|21434.1|21422.1|21421.6|21409.6|9
1751908420000|2025-07-07 17:13:40|21431.6|21419.6|21432.1|21420.1|21432.1|21420.1|21431.6|21419.6|1
1751908430000|2025-07-07 17:13:50|21431.3|21419.3|21432.1|21420.1|21432.6|21420.6|21431.3|21419.3|0
1751908440000|2025-07-07 17:14:00|21432.9|21420.9|21436.6|21424.6|21437.6|21425.6|21431.3|21419.3|14
1751908450000|2025-07-07 17:14:10|21437.1|21425.1|21435.4|21423.4|21437.1|21425.1|21435.4|21423.4|1
1751908460000|2025-07-07 17:14:20|21432.1|21420.1|21436.3|21424.3|21436.3|21424.3|21432.1|21420.1|10
1751908470000|2025-07-07 17:14:30|21437.1|21425.1|21440.9|21428.9|21441.6|21429.6|21437.1|21425.1|0
1751908480000|2025-07-07 17:14:40|21441.6|21429.6|21441.6|21429.6|21441.6|21429.6|21440.4|21428.4|1
1751908490000|2025-07-07 17:14:50|21442.1|21430.1|21442.1|21430.1|21442.9|21430.9|21441.6|21429.6|4
1751908500000|2025-07-07 17:15:00|21442.9|21430.9|21441.6|21429.6|21443.4|21431.4|21440.9|21428.9|13
1751908510000|2025-07-07 17:15:10|21440.1|21428.1|21435.4|21423.4|21440.1|21428.1|21435.4|21423.4|2
1751908520000|2025-07-07 17:15:20|21434.6|21422.6|21421.6|21409.6|21434.6|21422.6|21421.6|21409.6|13
1751908530000|2025-07-07 17:15:30|21421.2|21409.2|21431.6|21419.6|21431.6|21419.6|21421.2|21409.2|3
1751908540000|2025-07-07 17:15:40|21430.4|21418.4|21435.4|21423.4|21435.4|21423.4|21430.4|21418.4|6
1751908550000|2025-07-07 17:15:50|21436.6|21424.6|21438.7|21426.7|21438.7|21426.7|21434.1|21422.1|1
1751908570000|2025-07-07 17:16:10|21436.2|21424.2|21436.2|21424.2|21436.2|21424.2|21433.7|21421.7|12
1751908580000|2025-07-07 17:16:20|21437.9|21425.9|21440.4|21428.4|21440.4|21428.4|21437.9|21425.9|6
1751908590000|2025-07-07 17:16:30|21440.9|21428.9|21437.9|21425.9|21441.6|21429.6|21437.9|21425.9|2
1751908600000|2025-07-07 17:16:40|21434.9|21422.9|21434.6|21422.6|21434.9|21422.9|21434.1|21422.1|9
1751908610000|2025-07-07 17:16:50|21436.2|21424.2|21437.1|21425.1|21441.6|21429.6|21434.6|21422.6|13
1751908620000|2025-07-07 17:17:00|21434.6|21422.6|21436.6|21424.6|21436.6|21424.6|21433.3|21421.3|9
1751908630000|2025-07-07 17:17:10|21437.1|21425.1|21436.6|21424.6|21437.1|21425.1|21435.4|21423.4|4
1751908640000|2025-07-07 17:17:20|21437.4|21425.4|21436.6|21424.6|21437.4|21425.4|21436.6|21424.6|4
1751908650000|2025-07-07 17:17:30|21436.2|21424.2|21429.1|21417.1|21436.2|21424.2|21429.1|21417.1|10
1751908660000|2025-07-07 17:17:40|21430.8|21418.8|21424.1|21412.1|21430.8|21418.8|21424.1|21412.1|8
1751908670000|2025-07-07 17:17:50|21424.9|21412.9|21424.1|21412.1|21424.9|21412.9|21424.1|21412.1|6
1751908680000|2025-07-07 17:18:00|21424.6|21412.6|21420.1|21408.1|21424.6|21412.6|21419.1|21407.1|5
1751908690000|2025-07-07 17:18:10|21423.3|21411.3|21424.1|21412.1|21425.1|21413.1|21422.6|21410.6|8
1751908700000|2025-07-07 17:18:20|21423.3|21411.3|21427.1|21415.1|21427.6|21415.6|21423.3|21411.3|2
1751908710000|2025-07-07 17:18:30|21427.6|21415.6|21427.6|21415.6|21427.6|21415.6|21427.6|21415.6|7
1751908720000|2025-07-07 17:18:40|21428.3|21416.3|21433.3|21421.3|21433.3|21421.3|21428.3|21416.3|8
1751908730000|2025-07-07 17:18:50|21434.6|21422.6|21434.6|21422.6|21434.6|21422.6|21434.1|21422.1|3
1751908740000|2025-07-07 17:19:00|21435.4|21423.4|21435.1|21423.1|21435.8|21423.8|21434.1|21422.1|5
1751908750000|2025-07-07 17:19:10|21437.1|21425.1|21437.1|21425.1|21437.1|21425.1|21437.1|21425.1|4
1751908760000|2025-07-07 17:19:20|21436.3|21424.3|21434.6|21422.6|21436.3|21424.3|21434.6|21422.6|6
1751908770000|2025-07-07 17:19:30|21432.9|21420.9|21432.1|21420.1|21432.9|21420.9|21432.1|21420.1|2
1751908780000|2025-07-07 17:19:40|21432.9|21420.9|21425.1|21413.1|21432.9|21420.9|21424.6|21412.6|6
1751908790000|2025-07-07 17:19:50|21426.6|21414.6|21426.6|21414.6|21429.1|21417.1|21426.6|21414.6|6
1751908800000|2025-07-07 17:20:00|21427.6|21415.6|21431.6|21419.6|21432.1|21420.1|21427.6|21415.6|10
1751908810000|2025-07-07 17:20:10|21432.1|21420.1|21429.6|21417.6|21433.3|21421.3|21429.6|21417.6|6
1751908820000|2025-07-07 17:20:20|21428.8|21416.8|21422.6|21410.6|21428.8|21416.8|21421.6|21409.6|8
1751908830000|2025-07-07 17:20:30|21422.1|21410.1|21424.6|21412.6|21427.1|21415.1|21422.1|21410.1|2
1751908840000|2025-07-07 17:20:40|21425.1|21413.1|21424.1|21412.1|21425.8|21413.8|21424.1|21412.1|4
1751908850000|2025-07-07 17:20:50|21424.6|21412.6|21421.6|21409.6|21425.1|21413.1|21421.3|21409.3|4
1751908860000|2025-07-07 17:21:00|21422.1|21410.1|21427.1|21415.1|21427.1|21415.1|21422.1|21410.1|1
1751908870000|2025-07-07 17:21:10|21427.5|21415.5|21441.6|21429.6|21442.1|21430.1|21427.5|21415.5|18
1751908880000|2025-07-07 17:21:20|21442.1|21430.1|21439.9|21427.9|21443.3|21431.3|21437.9|21425.9|9
1751908890000|2025-07-07 17:21:30|21439.1|21427.1|21441.2|21429.2|21441.2|21429.2|21439.1|21427.1|0
1751908900000|2025-07-07 17:21:40|21439.1|21427.1|21434.9|21422.9|21439.1|21427.1|21434.9|21422.9|8
1751908910000|2025-07-07 17:21:50|21435.7|21423.7|21438.7|21426.7|21438.7|21426.7|21434.1|21422.1|1
1751908920000|2025-07-07 17:22:00|21436.6|21424.6|21440.7|21428.7|21440.7|21428.7|21436.2|21424.2|8
1751908930000|2025-07-07 17:22:10|21439.1|21427.1|21439.9|21427.9|21441.2|21429.2|21439.1|21427.1|2
1751908940000|2025-07-07 17:22:20|21440.4|21428.4|21439.1|21427.1|21441.2|21429.2|21438.7|21426.7|5
1751908950000|2025-07-07 17:22:30|21438.7|21426.7|21436.2|21424.2|21441.2|21429.2|21436.2|21424.2|5
1751908960000|2025-07-07 17:22:40|21436.6|21424.6|21436.6|21424.6|21436.6|21424.6|21436.6|21424.6|6
1751908970000|2025-07-07 17:22:50|21436.2|21424.2|21436.6|21424.6|21436.6|21424.6|21436.2|21424.2|0
1751908980000|2025-07-07 17:23:00|21437.4|21425.4|21432.4|21420.4|21438.7|21426.7|21432.4|21420.4|6
1751908990000|2025-07-07 17:23:10|21430.8|21418.8|21429.9|21417.9|21433.7|21421.7|21429.9|21417.9|5
1751909000000|2025-07-07 17:23:20|21430.4|21418.4|21432.7|21420.7|21432.7|21420.7|21430.4|21418.4|10
1751909010000|2025-07-07 17:23:30|21432.3|21420.3|21436|21424|21437.7|21425.7|21431.5|21419.5|6
1751909020000|2025-07-07 17:23:40|21437.3|21425.3|21437.7|21425.7|21437.7|21425.7|21437.3|21425.3|7
1751909030000|2025-07-07 17:23:50|21438.2|21426.2|21434.8|21422.8|21439.8|21427.8|21434.8|21422.8|7
1751909040000|2025-07-07 17:24:00|21436.3|21424.3|21439.8|21427.8|21439.8|21427.8|21436.3|21424.3|3
1751909050000|2025-07-07 17:24:10|21439.4|21427.4|21437.7|21425.7|21440.2|21428.2|21437.7|21425.7|1
1751909060000|2025-07-07 17:24:20|21436.1|21424.1|21432.7|21420.7|21436.1|21424.1|21432.7|21420.7|4
1751909070000|2025-07-07 17:24:30|21432.3|21420.3|21434|21422|21435.2|21423.2|21431.5|21419.5|4
1751909080000|2025-07-07 17:24:40|21432.7|21420.7|21434.8|21422.8|21434.8|21422.8|21432.7|21420.7|4
1751909090000|2025-07-07 17:24:50|21435.2|21423.2|21439.8|21427.8|21440.2|21428.2|21435.2|21423.2|8
1751909100000|2025-07-07 17:25:00|21440.2|21428.2|21437.3|21425.3|21440.2|21428.2|21437.3|21425.3|3
1751909110000|2025-07-07 17:25:10|21435.7|21423.7|21437.7|21425.7|21437.7|21425.7|21433.5|21421.5|4
1751909120000|2025-07-07 17:25:20|21438.2|21426.2|21439.8|21427.8|21439.8|21427.8|21434.8|21422.8|8
1751909130000|2025-07-07 17:25:30|21440.2|21428.2|21440.2|21428.2|21440.2|21428.2|21440.2|21428.2|0
1751909140000|2025-07-07 17:25:40|21438.2|21426.2|21437.7|21425.7|21438.2|21426.2|21437.7|21425.7|7
1751909150000|2025-07-07 17:25:50|21439|21427|21440.7|21428.7|21440.7|21428.7|21439|21427|6
1751909160000|2025-07-07 17:26:00|21442.3|21430.3|21445.2|21433.2|21446.5|21434.5|21442.3|21430.3|2
1751909170000|2025-07-07 17:26:10|21444|21432|21443.5|21431.5|21444.8|21432.8|21443.5|21431.5|9
1751909180000|2025-07-07 17:26:20|21441.5|21429.5|21438.5|21426.5|21441.5|21429.5|21438.5|21426.5|9
1751909190000|2025-07-07 17:26:30|21436.9|21424.9|21437.7|21425.7|21437.7|21425.7|21436.5|21424.5|10
1751909200000|2025-07-07 17:26:40|21439.8|21427.8|21440.7|21428.7|21440.7|21428.7|21439.8|21427.8|3
1751909210000|2025-07-07 17:26:50|21439.8|21427.8|21442.3|21430.3|21442.7|21430.7|21439.8|21427.8|3
1751909220000|2025-07-07 17:27:00|21441.1|21429.1|21439|21427|21441.1|21429.1|21439|21427|4
1751909230000|2025-07-07 17:27:10|21438.2|21426.2|21437.7|21425.7|21438.5|21426.5|21435.7|21423.7|7
1751909240000|2025-07-07 17:27:20|21437.2|21425.2|21436|21424|21437.7|21425.7|21436|21424|7
1751909250000|2025-07-07 17:27:30|21435.2|21423.2|21434.7|21422.7|21435.2|21423.2|21433.5|21421.5|3
1751909260000|2025-07-07 17:27:40|21435.2|21423.2|21436|21424|21436|21424|21434.7|21422.7|2
1751909270000|2025-07-07 17:27:50|21434.7|21422.7|21438.2|21426.2|21439.7|21427.7|21434.7|21422.7|12
1751909280000|2025-07-07 17:28:00|21437.7|21425.7|21435.7|21423.7|21440.7|21428.7|21435.2|21423.2|3
1751909290000|2025-07-07 17:28:10|21436.5|21424.5|21439.7|21427.7|21444.7|21432.7|21436.5|21424.5|9
1751909300000|2025-07-07 17:28:20|21439|21427|21434.9|21422.9|21439|21427|21434.9|21422.9|0
1751909310000|2025-07-07 17:28:30|21434|21422|21433.2|21421.2|21434.4|21422.4|21433.2|21421.2|6
1751909320000|2025-07-07 17:28:40|21434|21422|21431.5|21419.5|21434.7|21422.7|21431.5|21419.5|1
1751909330000|2025-07-07 17:28:50|21431.9|21419.9|21434|21422|21434|21422|21431.9|21419.9|5
1751909340000|2025-07-07 17:29:00|21435.1|21423.1|21431.8|21419.8|21435.1|21423.1|21431.8|21419.8|30
1751909350000|2025-07-07 17:29:10|||||||||6
1751909360000|2025-07-07 17:29:20|21434.3|21422.3|21422.6|21410.6|21434.3|21422.3|21421.8|21409.8|41
1751909370000|2025-07-07 17:29:30|21417.6|21405.6|21422.6|21410.6|21423.4|21411.4|21417.6|21405.6|7
1751909380000|2025-07-07 17:29:40|21421.8|21409.8|21431.3|21419.3|21432.6|21420.6|21421.8|21409.8|82
1751909390000|2025-07-07 17:29:50|21428.8|21416.8|21428.8|21416.8|21430.1|21418.1|21426.3|21414.3|7
1751909400000|2025-07-07 17:30:00|21430.1|21418.1|21431.8|21419.8|21433.8|21421.8|21430.1|21418.1|19
1751909410000|2025-07-07 17:30:10|21433.4|21421.4|21441.8|21429.8|21443|21431|21433.4|21421.4|9
1751909420000|2025-07-07 17:30:20|21441.3|21429.3|21436.8|21424.8|21442.2|21430.2|21436.8|21424.8|4
1751909430000|2025-07-07 17:30:30|21436.3|21424.3|21429.7|21417.7|21436.3|21424.3|21429.3|21417.3|7
1751909440000|2025-07-07 17:30:40|21428.8|21416.8|21430.7|21418.7|21431|21419|21427.2|21415.2|65
1751909450000|2025-07-07 17:30:50|21428.2|21416.2|21431.1|21419.1|21431.1|21419.1|21426.6|21414.6|8
1751909460000|2025-07-07 17:31:00|21430.7|21418.7|21429.1|21417.1|21431.1|21419.1|21425.7|21413.7|20
1751909470000|2025-07-07 17:31:10|21428.2|21416.2|21427.4|21415.4|21428.2|21416.2|21426.1|21414.1|2
1751909480000|2025-07-07 17:31:20|21426.6|21414.6|21427.5|21415.5|21427.5|21415.5|21426.6|21414.6|9
1751909490000|2025-07-07 17:31:30|21429.1|21417.1|21427.1|21415.1|21429.1|21417.1|21426.6|21414.6|4
1751909500000|2025-07-07 17:31:40|21426.3|21414.3|21424.9|21412.9|21426.3|21414.3|21420.7|21408.7|14
1751909510000|2025-07-07 17:31:50|21424.1|21412.1|21426.1|21414.1|21429.1|21417.1|21424.1|21412.1|4
1751909520000|2025-07-07 17:32:00|21426.6|21414.6|21428.2|21416.2|21428.2|21416.2|21426.1|21414.1|0
1751909530000|2025-07-07 17:32:10|21428.6|21416.6|21429.9|21417.9|21429.9|21417.9|21428.6|21416.6|3
1751909540000|2025-07-07 17:32:20|21429.4|21417.4|21430.7|21418.7|21430.7|21418.7|21425.7|21413.7|15
1751909550000|2025-07-07 17:32:30|21431.9|21419.9|21426.6|21414.6|21431.9|21419.9|21426.6|21414.6|1
1751909560000|2025-07-07 17:32:40|21424.1|21412.1|21423.2|21411.2|21425.7|21413.7|21423.2|21411.2|1
1751909570000|2025-07-07 17:32:50|21423.6|21411.6|21424.9|21412.9|21424.9|21412.9|21423.2|21411.2|4
1751909580000|2025-07-07 17:33:00|21424.1|21412.1|21434.4|21422.4|21434.4|21422.4|21423.2|21411.2|1
1751909590000|2025-07-07 17:33:10|21433.2|21421.2|21438.2|21426.2|21438.2|21426.2|21433.2|21421.2|6
1751909600000|2025-07-07 17:33:20|21438.6|21426.6|21440.7|21428.7|21441.1|21429.1|21438.6|21426.6|8
1751909610000|2025-07-07 17:33:30|21438.2|21426.2|21435.7|21423.7|21438.2|21426.2|21435.7|21423.7|1
1751909620000|2025-07-07 17:33:40|21436.1|21424.1|21435.2|21423.2|21438.2|21426.2|21435.2|21423.2|11
1751909630000|2025-07-07 17:33:50|21436.4|21424.4|21433.2|21421.2|21436.4|21424.4|21433.2|21421.2|3
1751909640000|2025-07-07 17:34:00|21436.4|21424.4|21437.2|21425.2|21437.2|21425.2|21436.4|21424.4|4
1751909650000|2025-07-07 17:34:10|21435.7|21423.7|21438.2|21426.2|21438.2|21426.2|21435.7|21423.7|3
1751909660000|2025-07-07 17:34:20|21438.9|21426.9|21436.1|21424.1|21440.2|21428.2|21436.1|21424.1|9
1751909670000|2025-07-07 17:34:30|21435.7|21423.7|21435.7|21423.7|21436.1|21424.1|21435.7|21423.7|5
1751909680000|2025-07-07 17:34:40|21436.1|21424.1|21436.1|21424.1|21436.1|21424.1|21436.1|21424.1|0
1751909690000|2025-07-07 17:34:50|21435.7|21423.7|21424.4|21412.4|21435.7|21423.7|21424.4|21412.4|9
1751909700000|2025-07-07 17:35:00|21423.6|21411.6|21412.8|21400.8|21424.1|21412.1|21409.9|21397.9|20
1751909710000|2025-07-07 17:35:10|21411.6|21399.6|21416.1|21404.1|21416.1|21404.1|21409.1|21397.1|8
1751909720000|2025-07-07 17:35:20|21414.1|21402.1|21414.1|21402.1|21416.1|21404.1|21414.1|21402.1|11
1751909730000|2025-07-07 17:35:30|21415.3|21403.3|21413.6|21401.6|21416.1|21404.1|21413.6|21401.6|28
1751909740000|2025-07-07 17:35:40|21413.1|21401.1|21412|21400|21413.1|21401.1|21411.6|21399.6|0
1751909750000|2025-07-07 17:35:50|21414.4|21402.4|21415.6|21403.6|21415.6|21403.6|21414.1|21402.1|2
1751909760000|2025-07-07 17:36:00|21416.6|21404.6|21410.8|21398.8|21418.1|21406.1|21410.8|21398.8|28
1751909770000|2025-07-07 17:36:10|21410|21398|21416.6|21404.6|21416.6|21404.6|21410|21398|3
1751909780000|2025-07-07 17:36:20|21415.8|21403.8|21416.6|21404.6|21418.3|21406.3|21415.8|21403.8|1
1751909790000|2025-07-07 17:36:30|21418.1|21406.1|21419.5|21407.5|21419.5|21407.5|21417.8|21405.8|1
1751909800000|2025-07-07 17:36:40|21418.3|21406.3|21419.1|21407.1|21419.1|21407.1|21418.3|21406.3|3
1751909810000|2025-07-07 17:36:50|21420|21408|21420|21408|21420|21408|21420|21408|6
1751909820000|2025-07-07 17:37:00|21419.2|21407.2|21418.4|21406.4|21419.2|21407.2|21415.5|21403.5|2
1751909830000|2025-07-07 17:37:10|21420|21408|21418.4|21406.4|21420|21408|21418|21406|2
1751909840000|2025-07-07 17:37:20|21418|21406|21416.2|21404.2|21418.4|21406.4|21416.2|21404.2|2
1751909860000|2025-07-07 17:37:40|21413.7|21401.7|21412.5|21400.5|21413.7|21401.7|21411.7|21399.7|1
1751909870000|2025-07-07 17:37:50|21408|21396|21408|21396|21408.4|21396.4|21405.5|21393.5|14
1751909880000|2025-07-07 17:38:00|21408.4|21396.4|21410.5|21398.5|21412.5|21400.5|21408.4|21396.4|4
1751909890000|2025-07-07 17:38:10|21412.5|21400.5|21411.7|21399.7|21412.5|21400.5|21410|21398|6
1751909900000|2025-07-07 17:38:20|21410.9|21398.9|21410|21398|21410.9|21398.9|21410|21398|3
1751909910000|2025-07-07 17:38:30|21410.5|21398.5|21408|21396|21410.5|21398.5|21408|21396|1
1751909930000|2025-07-07 17:38:50|21408.4|21396.4|21415.5|21403.5|21416.2|21404.2|21408.4|21396.4|7
1751909940000|2025-07-07 17:39:00|21414.7|21402.7|21415.5|21403.5|21415.5|21403.5|21413|21401|1
1751909950000|2025-07-07 17:39:10|21417|21405|21415.5|21403.5|21417|21405|21415.5|21403.5|8
1751909960000|2025-07-07 17:39:20|21413.7|21401.7|21415.5|21403.5|21418|21406|21412.5|21400.5|17
1751909970000|2025-07-07 17:39:30|21415.9|21403.9|21415.9|21403.9|21416.7|21404.7|21415.9|21403.9|2
1751909980000|2025-07-07 17:39:40|21415.5|21403.5|21415.5|21403.5|21415.5|21403.5|21415.5|21403.5|0
1751909990000|2025-07-07 17:39:50|21416.2|21404.2|21417.9|21405.9|21417.9|21405.9|21415.9|21403.9|15
1751910000000|2025-07-07 17:40:00|21417.5|21405.5|21415.9|21403.9|21417.5|21405.5|21415.4|21403.4|5
1751910010000|2025-07-07 17:40:10|21416.7|21404.7|21417.9|21405.9|21417.9|21405.9|21416.7|21404.7|1
1751910020000|2025-07-07 17:40:20|21418.7|21406.7|21417.9|21405.9|21420.4|21408.4|21417.9|21405.9|9
1751910030000|2025-07-07 17:40:30|21416.7|21404.7|21417.9|21405.9|21417.9|21405.9|21416.7|21404.7|1
1751910040000|2025-07-07 17:40:40|21417.5|21405.5|21417.5|21405.5|21417.5|21405.5|21417.5|21405.5|1
1751910050000|2025-07-07 17:40:50|21418.4|21406.4|21420.4|21408.4|21420.9|21408.9|21414.7|21402.7|32
1751910060000|2025-07-07 17:41:00|21421.7|21409.7|21420|21408|21421.7|21409.7|21420|21408|4
1751910070000|2025-07-07 17:41:10|21420.4|21408.4|21417.5|21405.5|21420.4|21408.4|21417.5|21405.5|10
1751910080000|2025-07-07 17:41:20|21417|21405|21420.4|21408.4|21421.2|21409.2|21417|21405|2
1751910090000|2025-07-07 17:41:30|21420|21408|21417.9|21405.9|21420|21408|21417.9|21405.9|2
1751910100000|2025-07-07 17:41:40|21418.7|21406.7|21420|21408|21420|21408|21418.7|21406.7|3
1751910110000|2025-07-07 17:41:50|21419.2|21407.2|21417.5|21405.5|21420.4|21408.4|21417.5|21405.5|9
1751910120000|2025-07-07 17:42:00|21418.4|21406.4|21425.9|21413.9|21426.7|21414.7|21418.4|21406.4|12
1751910130000|2025-07-07 17:42:10|21426.4|21414.4|21439.2|21427.2|21442.5|21430.5|21426.4|21414.4|52
1751910140000|2025-07-07 17:42:20|21440|21428|21430.9|21418.9|21440|21428|21430.4|21418.4|18
1751910150000|2025-07-07 17:42:30|21431.7|21419.7|21432.9|21420.9|21432.9|21420.9|21431.7|21419.7|3
1751910160000|2025-07-07 17:42:40|21433.4|21421.4|21427.9|21415.9|21434.2|21422.2|21427.9|21415.9|7
1751910170000|2025-07-07 17:42:50|21430|21418|21428.4|21416.4|21430|21418|21428.4|21416.4|4
1751910180000|2025-07-07 17:43:00|21426.4|21414.4|21421.8|21409.8|21428.4|21416.4|21421.8|21409.8|9
1751910190000|2025-07-07 17:43:10|21422.3|21410.3|21423.5|21411.5|21424.3|21412.3|21422.3|21410.3|2
1751910200000|2025-07-07 17:43:20|21424.3|21412.3|21425.7|21413.7|21426.5|21414.5|21424.3|21412.3|11
1751910210000|2025-07-07 17:43:30|21426.5|21414.5|21429|21417|21429|21417|21426.5|21414.5|5
1751910220000|2025-07-07 17:43:40|21427.8|21415.8|21427|21415|21427.8|21415.8|21425.7|21413.7|1
1751910230000|2025-07-07 17:43:50|21427.8|21415.8|21427.8|21415.8|21427.8|21415.8|21427|21415|0
1751910240000|2025-07-07 17:44:00|21427|21415|21424.1|21412.1|21427.4|21415.4|21424.1|21412.1|15
1751910250000|2025-07-07 17:44:10|21425.7|21413.7|21424.1|21412.1|21426.2|21414.2|21424.1|21412.1|2
1751910260000|2025-07-07 17:44:20|21424.6|21412.6|21425.1|21413.1|21427.6|21415.6|21424.6|21412.6|13
1751910270000|2025-07-07 17:44:30|21425.5|21413.5|21429.7|21417.7|21429.7|21417.7|21425.5|21413.5|10
1751910280000|2025-07-07 17:44:40|21431|21419|21430.5|21418.5|21433|21421|21430.5|21418.5|42
1751910290000|2025-07-07 17:44:50|21430.1|21418.1|21430.5|21418.5|21432.1|21420.1|21429.6|21417.6|4
1751910300000|2025-07-07 17:45:00|21431.3|21419.3|21432.1|21420.1|21432.1|21420.1|21430.5|21418.5|15
1751910310000|2025-07-07 17:45:10|21430.5|21418.5|21428|21416|21430.5|21418.5|21425.1|21413.1|10
1751910320000|2025-07-07 17:45:20|21428.5|21416.5|21429.6|21417.6|21431.3|21419.3|21428.5|21416.5|3
1751910330000|2025-07-07 17:45:30|21428.8|21416.8|21430.1|21418.1|21432.6|21420.6|21428.8|21416.8|3
1751910340000|2025-07-07 17:45:40|21430.8|21418.8|21430.5|21418.5|21432.1|21420.1|21430.5|21418.5|0
1751910350000|2025-07-07 17:45:50|21432.1|21420.1|21429.6|21417.6|21432.1|21420.1|21429.6|21417.6|3
1751910360000|2025-07-07 17:46:00|21427.1|21415.1|21428.5|21416.5|21428.5|21416.5|21426|21414|4
1751910370000|2025-07-07 17:46:10|21428|21416|21430.5|21418.5|21430.5|21418.5|21428|21416|1
1751910380000|2025-07-07 17:46:20|21429.7|21417.7|21434.3|21422.3|21434.3|21422.3|21429.7|21417.7|10
1751910390000|2025-07-07 17:46:30|21433.8|21421.8|21435.8|21423.8|21435.8|21423.8|21433.8|21421.8|30
1751910400000|2025-07-07 17:46:40|21435.4|21423.4|21434.6|21422.6|21435.4|21423.4|21433.3|21421.3|0
1751910410000|2025-07-07 17:46:50|21435.1|21423.1|21436.8|21424.8|21437.6|21425.6|21435.1|21423.1|31
1751910420000|2025-07-07 17:47:00|21436|21424|21434.3|21422.3|21436.8|21424.8|21434.3|21422.3|3
1751910430000|2025-07-07 17:47:10|21432.2|21420.2|21432.2|21420.2|21433|21421|21431.8|21419.8|10
1751910440000|2025-07-07 17:47:20|21433|21421|21431.9|21419.9|21433|21421|21431.9|21419.9|32
1751910450000|2025-07-07 17:47:30|21430.2|21418.2|21417.4|21405.4|21430.2|21418.2|21417.4|21405.4|12
1751910460000|2025-07-07 17:47:40|21417.8|21405.8|21411.6|21399.6|21417.8|21405.8|21407.8|21395.8|37
1751910470000|2025-07-07 17:47:50|21412.4|21400.4|21419.1|21407.1|21419.1|21407.1|21412.4|21400.4|8
1751910480000|2025-07-07 17:48:00|21418.6|21406.6|21404.9|21392.9|21419.1|21407.1|21404.9|21392.9|8
1751910490000|2025-07-07 17:48:10|21405.3|21393.3|21407.4|21395.4|21407.4|21395.4|21404.9|21392.9|9
1751910500000|2025-07-07 17:48:20|21408.2|21396.2|21409.9|21397.9|21410.3|21398.3|21408.2|21396.2|14
1751910510000|2025-07-07 17:48:30|21409.4|21397.4|21405.3|21393.3|21409.4|21397.4|21405.3|21393.3|7
1751910520000|2025-07-07 17:48:40|21406.1|21394.1|21406.1|21394.1|21406.1|21394.1|21404.9|21392.9|3
1751910530000|2025-07-07 17:48:50|21404.9|21392.9|21405.8|21393.8|21405.8|21393.8|21404.1|21392.1|10
1751910540000|2025-07-07 17:49:00|21406.3|21394.3|21406.2|21394.2|21408.8|21396.8|21406.2|21394.2|6
1751910550000|2025-07-07 17:49:10|21405.8|21393.8|21398.7|21386.7|21405.8|21393.8|21398.3|21386.3|7
1751910560000|2025-07-07 17:49:20|21400.8|21388.8|21399.5|21387.5|21400.8|21388.8|21399.5|21387.5|0
1751910570000|2025-07-07 17:49:30|21398.3|21386.3|21398.3|21386.3|21398.3|21386.3|21398.3|21386.3|4
1751910580000|2025-07-07 17:49:40|21397.5|21385.5|21392.6|21380.6|21397.5|21385.5|21391.7|21379.7|11
1751910590000|2025-07-07 17:49:50|21391.4|21379.4|21396.1|21384.1|21396.1|21384.1|21388.1|21376.1|19
1751910600000|2025-07-07 17:50:00|21395.6|21383.6|21389.5|21377.5|21396.1|21384.1|21389.5|21377.5|14
1751910610000|2025-07-07 17:50:10|21389|21377|21394|21382|21396.1|21384.1|21389|21377|8
1751910620000|2025-07-07 17:50:20|21393.1|21381.1|21393.1|21381.1|21393.1|21381.1|21392.3|21380.3|6
1751910630000|2025-07-07 17:50:30|21393.9|21381.9|21401.1|21389.1|21401.1|21389.1|21393.9|21381.9|10
1751910640000|2025-07-07 17:50:40|21402.6|21390.6|21400.6|21388.6|21402.6|21390.6|21398.9|21386.9|12
1751910650000|2025-07-07 17:50:50|21401.1|21389.1|21403.6|21391.6|21403.6|21391.6|21401.1|21389.1|6
1751910660000|2025-07-07 17:51:00|21403.1|21391.1|21402.3|21390.3|21404.8|21392.8|21399.8|21387.8|12
1751910670000|2025-07-07 17:51:10|21401.8|21389.8|21397.3|21385.3|21402.3|21390.3|21396.8|21384.8|21
1751910680000|2025-07-07 17:51:20|21398.1|21386.1|21396.4|21384.4|21399.3|21387.3|21394.8|21382.8|15
1751910690000|2025-07-07 17:51:30|21394.7|21382.7|21393.6|21381.6|21394.7|21382.7|21392.6|21380.6|6
1751910700000|2025-07-07 17:51:40|21395.1|21383.1|21395.9|21383.9|21396.4|21384.4|21393.9|21381.9|2
1751910710000|2025-07-07 17:51:50|21396.4|21384.4|21398.9|21386.9|21398.9|21386.9|21393.9|21381.9|8
1751910720000|2025-07-07 17:52:00|21398.1|21386.1|21393.6|21381.6|21398.1|21386.1|21393.6|21381.6|17
1751910730000|2025-07-07 17:52:10|||||||||1
1751910740000|2025-07-07 17:52:20|21394|21382|21398.6|21386.6|21398.6|21386.6|21394|21382|8
1751910750000|2025-07-07 17:52:30|21399|21387|21398.6|21386.6|21399|21387|21397.3|21385.3|1
1751910760000|2025-07-07 17:52:40|21399.8|21387.8|21401.1|21389.1|21401.1|21389.1|21399|21387|8
1751910770000|2025-07-07 17:52:50|21402.3|21390.3|21399.8|21387.8|21402.8|21390.8|21399|21387|4
1751910780000|2025-07-07 17:53:00|21398.2|21386.2|21396|21384|21398.2|21386.2|21394.8|21382.8|3
1751910790000|2025-07-07 17:53:10|21394|21382|21393.5|21381.5|21394.3|21382.3|21392.3|21380.3|5
1751910800000|2025-07-07 17:53:20|21394|21382|21394|21382|21394|21382|21394|21382|3
1751910810000|2025-07-07 17:53:30|21394.8|21382.8|21397.3|21385.3|21397.3|21385.3|21394.8|21382.8|7
1751910820000|2025-07-07 17:53:40|21396.5|21384.5|21411.7|21399.7|21411.7|21399.7|21393.5|21381.5|20
1751910830000|2025-07-07 17:53:50|21410.4|21398.4|21410.4|21398.4|21412.2|21400.2|21409.7|21397.7|16
1751910840000|2025-07-07 17:54:00|21409.5|21397.5|21409.5|21397.5|21410.3|21398.3|21409.5|21397.5|14
1751910850000|2025-07-07 17:54:10|21408.7|21396.7|21411.9|21399.9|21412.8|21400.8|21405.8|21393.8|45
1751910860000|2025-07-07 17:54:20|21409.7|21397.7|21408.9|21396.9|21409.7|21397.7|21408.9|21396.9|12
1751910870000|2025-07-07 17:54:30|||||||||14
1751910880000|2025-07-07 17:54:40|21408.5|21396.5|21404.2|21392.2|21409.7|21397.7|21403.9|21391.9|19
1751910890000|2025-07-07 17:54:50|21403.5|21391.5|21396|21384|21403.9|21391.9|21395.5|21383.5|29
1751910900000|2025-07-07 17:55:00|21396.7|21384.7|21393|21381|21399.2|21387.2|21393|21381|32
1751910910000|2025-07-07 17:55:10|21395.5|21383.5|21395.5|21383.5|21396.3|21384.3|21395.5|21383.5|13
1751910920000|2025-07-07 17:55:20|21394.7|21382.7|21395.5|21383.5|21397.2|21385.2|21394.7|21382.7|29
1751910930000|2025-07-07 17:55:30|21395|21383|21397.5|21385.5|21397.5|21385.5|21394.2|21382.2|26
1751910940000|2025-07-07 17:55:40|21399.6|21387.6|21398.6|21386.6|21399.6|21387.6|21397.8|21385.8|8
1751910950000|2025-07-07 17:55:50|21397.1|21385.1|21394.1|21382.1|21397.1|21385.1|21392.1|21380.1|43
1751910960000|2025-07-07 17:56:00|21391.6|21379.6|21395.3|21383.3|21395.3|21383.3|21391.6|21379.6|12
1751910970000|2025-07-07 17:56:10|21394.9|21382.9|21392.4|21380.4|21395.3|21383.3|21392.4|21380.4|13
1751910980000|2025-07-07 17:56:20|21392.8|21380.8|21395.3|21383.3|21395.3|21383.3|21392.1|21380.1|15
1751910990000|2025-07-07 17:56:30|21394.9|21382.9|21395.2|21383.2|21397.4|21385.4|21394.4|21382.4|24
1751911000000|2025-07-07 17:56:40|21394.4|21382.4|21396.5|21384.5|21396.5|21384.5|21392.8|21380.8|5
1751911010000|2025-07-07 17:56:50|21395.7|21383.7|21392.7|21380.7|21397.2|21385.2|21389.9|21377.9|22
1751911020000|2025-07-07 17:57:00|21391.1|21379.1|21394.9|21382.9|21395.7|21383.7|21390.7|21378.7|14
1751911030000|2025-07-07 17:57:10|21394.4|21382.4|21403.2|21391.2|21404.4|21392.4|21394.4|21382.4|19
1751911040000|2025-07-07 17:57:20|21405.7|21393.7|21406.8|21394.8|21407.2|21395.2|21402.7|21390.7|12
1751911050000|2025-07-07 17:57:30|21406.3|21394.3|21406.8|21394.8|21407.2|21395.2|21406.3|21394.3|25
1751911060000|2025-07-07 17:57:40|21406.3|21394.3|21405.9|21393.9|21406.3|21394.3|21405.9|21393.9|9
1751911070000|2025-07-07 17:57:50|21406.3|21394.3|21408.8|21396.8|21408.8|21396.8|21405.1|21393.1|28
1751911080000|2025-07-07 17:58:00|21408|21396|21413.8|21401.8|21418.8|21406.8|21408|21396|47
1751911090000|2025-07-07 17:58:10|21414.7|21402.7|21415.4|21403.4|21417.6|21405.6|21411.8|21399.8|83
1751911100000|2025-07-07 17:58:20|21414.6|21402.6|21412.9|21400.9|21414.6|21402.6|21412.4|21400.4|26
1751911110000|2025-07-07 17:58:30|21415.2|21403.2|21415.4|21403.4|21416.6|21404.6|21415.2|21403.2|31
1751911120000|2025-07-07 17:58:40|21413.7|21401.7|21412.9|21400.9|21413.7|21401.7|21412.1|21400.1|20
1751911130000|2025-07-07 17:58:50|21412.1|21400.1|21412.9|21400.9|21412.9|21400.9|21412.1|21400.1|40
1751911140000|2025-07-07 17:59:00|21413.7|21401.7|21412.1|21400.1|21413.7|21401.7|21409.6|21397.6|45
1751911150000|2025-07-07 17:59:10|21412.6|21400.6|21414.6|21402.6|21415.8|21403.8|21412.6|21400.6|43
1751911160000|2025-07-07 17:59:20|21413.8|21401.8|21413.3|21401.3|21413.8|21401.8|21412.1|21400.1|40
1751911170000|2025-07-07 17:59:30|21413.8|21401.8|21409.3|21397.3|21415.5|21403.5|21408|21396|154
1751911180000|2025-07-07 17:59:40|21410.5|21398.5|21412.1|21400.1|21414.6|21402.6|21410.5|21398.5|105
1751911190000|2025-07-07 17:59:50|21411.3|21399.3|21409.4|21397.4|21411.3|21399.3|21407.4|21395.4|178
1751911200000|2025-07-07 18:00:00|21408.6|21396.6|21409.9|21397.9|21409.9|21397.9|21407.4|21395.4|47
1751911210000|2025-07-07 18:00:10|21410.3|21398.3|21416.1|21404.1|21416.6|21404.6|21410.3|21398.3|12
1751911220000|2025-07-07 18:00:20|21415.7|21403.7|21420.7|21408.7|21420.7|21408.7|21415.7|21403.7|14
1751911230000|2025-07-07 18:00:30|21421.4|21409.4|21421.4|21409.4|21421.4|21409.4|21420.2|21408.2|15
1751911240000|2025-07-07 18:00:40|21422.2|21410.2|21420.7|21408.7|21422.2|21410.2|21420.7|21408.7|33
1751911250000|2025-07-07 18:00:50|21421.4|21409.4|21419.5|21407.5|21423.2|21411.2|21419.1|21407.1|35
1751911260000|2025-07-07 18:01:00|21420.3|21408.3|21417.5|21405.5|21420.3|21408.3|21417.5|21405.5|7
1751911270000|2025-07-07 18:01:10|21415.8|21403.8|21413.3|21401.3|21416.7|21404.7|21413.3|21401.3|38
1751911280000|2025-07-07 18:01:20|21413.8|21401.8|21413.8|21401.8|21413.8|21401.8|21413.8|21401.8|10
1751911290000|2025-07-07 18:01:30|21413|21401|21413.3|21401.3|21413.8|21401.8|21412.5|21400.5|19
1751911300000|2025-07-07 18:01:40|21414.1|21402.1|21415.8|21403.8|21415.8|21403.8|21414.1|21402.1|2
1751911310000|2025-07-07 18:01:50|21415.3|21403.3|21415.8|21403.8|21415.8|21403.8|21415.3|21403.3|1
1751911320000|2025-07-07 18:02:00|21417|21405|21420.8|21408.8|21420.8|21408.8|21417|21405|1
1751911330000|2025-07-07 18:02:10|21421.6|21409.6|21424.1|21412.1|21424.9|21412.9|21421.6|21409.6|20
1751911340000|2025-07-07 18:02:20|21422.8|21410.8|21422|21410|21423.6|21411.6|21421.6|21409.6|1
1751911350000|2025-07-07 18:02:30|21424.5|21412.5|21422|21410|21424.5|21412.5|21422|21410|1
1751911360000|2025-07-07 18:02:40|21421.6|21409.6|21424.1|21412.1|21424.5|21412.5|21421.6|21409.6|6
1751911370000|2025-07-07 18:02:50|21424.5|21412.5|21424.9|21412.9|21424.9|21412.9|21424.1|21412.1|0
1751911380000|2025-07-07 18:03:00|21424.1|21412.1|21419.9|21407.9|21424.1|21412.1|21416.2|21404.2|21
1751911390000|2025-07-07 18:03:10|21420.3|21408.3|21420.3|21408.3|21420.3|21408.3|21420.3|21408.3|1
1751911400000|2025-07-07 18:03:20|21419.5|21407.5|21419.1|21407.1|21420.3|21408.3|21419.1|21407.1|5
1751911410000|2025-07-07 18:03:30|21419.9|21407.9|21420.3|21408.3|21421.6|21409.6|21418.3|21406.3|9
1751911420000|2025-07-07 18:03:40|21419.5|21407.5|21421.6|21409.6|21421.6|21409.6|21419.5|21407.5|9
1751911430000|2025-07-07 18:03:50|21420|21408|21410.8|21398.8|21420|21408|21410.8|21398.8|13
1751911440000|2025-07-07 18:04:00|21409.5|21397.5|21409.5|21397.5|21411.2|21399.2|21409.5|21397.5|6
1751911450000|2025-07-07 18:04:10|21410|21398|21412.4|21400.4|21416.1|21404.1|21409.5|21397.5|97
1751911460000|2025-07-07 18:04:20|21413.1|21401.1|21411.1|21399.1|21413.1|21401.1|21411.1|21399.1|2
1751911470000|2025-07-07 18:04:30|21411.9|21399.9|21412.4|21400.4|21412.4|21400.4|21411.9|21399.9|2
1751911480000|2025-07-07 18:04:40|21412.8|21400.8|21413.6|21401.6|21413.6|21401.6|21412.4|21400.4|5
1751911490000|2025-07-07 18:04:50|21411.1|21399.1|21412.7|21400.7|21413.1|21401.1|21408.1|21396.1|13
1751981400000|2025-07-08 13:30:00|21432.1|21420.1|21460.5|21448.5|21461.3|21449.3|21429.4|21417.4|55
1751981410000|2025-07-08 13:30:10|21457.1|21445.1|21467.1|21455.1|21469.1|21457.1|21457.1|21445.1|47
1751981420000|2025-07-08 13:30:20|21467.5|21455.5|21466.4|21454.4|21469.2|21457.2|21455.9|21443.9|38
1751981430000|2025-07-08 13:30:30|21468|21456|21457.6|21445.6|21470.1|21458.1|21457.6|21445.6|60
1751981440000|2025-07-08 13:30:40|21455.9|21443.9|21453.4|21441.4|21455.9|21443.9|21443.4|21431.4|30
1751981450000|2025-07-08 13:30:50|21453.9|21441.9|21467.5|21455.5|21467.5|21455.5|21453.9|21441.9|10
1751981460000|2025-07-08 13:31:00|21468|21456|21475.5|21463.5|21477.5|21465.5|21468|21456|54
1751981470000|2025-07-08 13:31:10|21477.5|21465.5|21464.6|21452.6|21477.5|21465.5|21459.6|21447.6|72
1751981480000|2025-07-08 13:31:20|21465|21453|21459.6|21447.6|21465|21453|21452.5|21440.5|74
1751981490000|2025-07-08 13:31:30|21458|21446|21456.2|21444.2|21458.7|21446.7|21453.7|21441.7|13
1751981500000|2025-07-08 13:31:40|21455.7|21443.7|21464.1|21452.1|21464.1|21452.1|21455.7|21443.7|5
1751981510000|2025-07-08 13:31:50|21463.7|21451.7|21460.7|21448.7|21464.1|21452.1|21459.1|21447.1|9
1751981520000|2025-07-08 13:32:00|21459.1|21447.1|21459.4|21447.4|21460.7|21448.7|21454.9|21442.9|11
1751981530000|2025-07-08 13:32:10|21458.6|21446.6|21464.4|21452.4|21464.4|21452.4|21457.8|21445.8|22
1751981540000|2025-07-08 13:32:20|21462.4|21450.4|21459.9|21447.9|21462.4|21450.4|21459.9|21447.9|4
1751981550000|2025-07-08 13:32:30|21460.3|21448.3|21459.9|21447.9|21460.3|21448.3|21459.9|21447.9|4
1751981560000|2025-07-08 13:32:40|21459.1|21447.1|21438.2|21426.2|21459.9|21447.9|21437.8|21425.8|26
1751981570000|2025-07-08 13:32:50|21439.1|21427.1|21436.9|21424.9|21440.7|21428.7|21429.4|21417.4|21
1751981580000|2025-07-08 13:33:00|21436.5|21424.5|21435.7|21423.7|21436.9|21424.9|21433.2|21421.2|19
1751981590000|2025-07-08 13:33:10|21436.9|21424.9|21438.5|21426.5|21438.5|21426.5|21435.2|21423.2|16
1751981600000|2025-07-08 13:33:20|21443.5|21431.5|21443.5|21431.5|21444.3|21432.3|21441|21429|15
1751981610000|2025-07-08 13:33:30|21444|21432|21444.4|21432.4|21446|21434|21441.9|21429.9|22
1751981620000|2025-07-08 13:33:40|21446.9|21434.9|21459.4|21447.4|21463.2|21451.2|21446.9|21434.9|16
1751981630000|2025-07-08 13:33:50|21461.5|21449.5|21461.5|21449.5|21464.4|21452.4|21459.4|21447.4|16
1751981640000|2025-07-08 13:34:00|21460.7|21448.7|21461.9|21449.9|21461.9|21449.9|21459|21447|18
1751981650000|2025-07-08 13:34:10|21463.2|21451.2|21461.9|21449.9|21463.2|21451.2|21461.9|21449.9|8
1751981660000|2025-07-08 13:34:20|21459|21447|21456.5|21444.5|21459|21447|21456.5|21444.5|5
1751981670000|2025-07-08 13:34:30|21453.5|21441.5|21459|21447|21459.4|21447.4|21453.2|21441.2|12
1751981680000|2025-07-08 13:34:40|21459.4|21447.4|21461.5|21449.5|21461.9|21449.9|21459|21447|1
1751981690000|2025-07-08 13:34:50|21462.3|21450.3|21466.5|21454.5|21466.5|21454.5|21461.5|21449.5|17
1751981700000|2025-07-08 13:35:00|21468.1|21456.1|21464.8|21452.8|21471.9|21459.9|21462.3|21450.3|70
1751981710000|2025-07-08 13:35:10|21465.6|21453.6|21471|21459|21471|21459|21463.5|21451.5|16
1751981720000|2025-07-08 13:35:20|21473.4|21461.4|21465.1|21453.1|21473.4|21461.4|21465.1|21453.1|16
1751981730000|2025-07-08 13:35:30|21463.5|21451.5|21464.4|21452.4|21464.4|21452.4|21463.1|21451.1|5
1751981740000|2025-07-08 13:35:40|21465.2|21453.2|21469.4|21457.4|21470.6|21458.6|21464.4|21452.4|17
1751981750000|2025-07-08 13:35:50|21469|21457|21460.2|21448.2|21469|21457|21459.3|21447.3|44
1751981760000|2025-07-08 13:36:00|21460.6|21448.6|21469|21457|21469|21457|21460.6|21448.6|5
1751981770000|2025-07-08 13:36:10|21469.8|21457.8|21476.5|21464.5|21477.3|21465.3|21468.5|21456.5|23
1751981780000|2025-07-08 13:36:20|21476|21464|21471|21459|21476|21464|21471|21459|3
1751981790000|2025-07-08 13:36:30|21474|21462|21473.1|21461.1|21475.6|21463.6|21473.1|21461.1|18
1751981800000|2025-07-08 13:36:40|||||||||10
1751981810000|2025-07-08 13:36:50|21472.3|21460.3|21468.5|21456.5|21472.3|21460.3|21468.5|21456.5|4
1751981820000|2025-07-08 13:37:00|21470.2|21458.2|21472.3|21460.3|21472.3|21460.3|21470.2|21458.2|7
1751981830000|2025-07-08 13:37:10|21474.9|21462.9|21478.5|21466.5|21480.1|21468.1|21471.4|21459.4|54
1751981840000|2025-07-08 13:37:20|21481.4|21469.4|21474.3|21462.3|21481.4|21469.4|21473.1|21461.1|23
1751981850000|2025-07-08 13:37:30|21475.1|21463.1|21479.2|21467.2|21479.6|21467.6|21473.9|21461.9|29
1751981860000|2025-07-08 13:37:40|21478.4|21466.4|21485.1|21473.1|21485.1|21473.1|21478.4|21466.4|4
1751981870000|2025-07-08 13:37:50|21485.6|21473.6|21485.1|21473.1|21492.2|21480.2|21484.7|21472.7|31
1751981880000|2025-07-08 13:38:00|21485.9|21473.9|21487.2|21475.2|21487.2|21475.2|21483.1|21471.1|9
1751981890000|2025-07-08 13:38:10|21487.6|21475.6|21488.4|21476.4|21488.4|21476.4|21487.6|21475.6|5
1751981900000|2025-07-08 13:38:20|21487.6|21475.6|21489.7|21477.7|21496.4|21484.4|21487.6|21475.6|67
1751981910000|2025-07-08 13:38:30|21490.6|21478.6|21490.1|21478.1|21491.7|21479.7|21489.2|21477.2|11
1751981920000|2025-07-08 13:38:40|21489.7|21477.7|21490.1|21478.1|21490.9|21478.9|21487.2|21475.2|9
1751981930000|2025-07-08 13:38:50|21494.7|21482.7|21494.7|21482.7|21494.7|21482.7|21493.4|21481.4|17
1751981940000|2025-07-08 13:39:00|21495.1|21483.1|21494.3|21482.3|21496|21484|21494.2|21482.2|80
1751981950000|2025-07-08 13:39:10|21492.6|21480.6|21493.5|21481.5|21493.5|21481.5|21492.6|21480.6|10
1751981960000|2025-07-08 13:39:20|21494.3|21482.3|21495.5|21483.5|21495.5|21483.5|21490.1|21478.1|17
1751981970000|2025-07-08 13:39:30|21498|21486|21509.7|21497.7|21509.7|21497.7|21498|21486|63
1751981980000|2025-07-08 13:39:40|21506|21494|21508.5|21496.5|21508.5|21496.5|21501|21489|57
1751981990000|2025-07-08 13:39:50|21507.7|21495.7|21503.9|21491.9|21508.5|21496.5|21503.5|21491.5|5
1751982000000|2025-07-08 13:40:00|21505.2|21493.2|21497.3|21485.3|21506.4|21494.4|21497.3|21485.3|9
1751982010000|2025-07-08 13:40:10|21499.4|21487.4|21506.9|21494.9|21508.1|21496.1|21497.3|21485.3|29
1751982020000|2025-07-08 13:40:20|21508.9|21496.9|21506|21494|21510.2|21498.2|21505.2|21493.2|10
1751982030000|2025-07-08 13:40:30|21507.6|21495.6|21508.5|21496.5|21508.9|21496.9|21506.9|21494.9|55
1751982040000|2025-07-08 13:40:40|21509.4|21497.4|21513.9|21501.9|21513.9|21501.9|21508.9|21496.9|12
1751982050000|2025-07-08 13:40:50|21510.5|21498.5|21515.5|21503.5|21515.5|21503.5|21509.7|21497.7|55
1751982060000|2025-07-08 13:41:00|21514.7|21502.7|21514.7|21502.7|21515.5|21503.5|21512.2|21500.2|14
1751982070000|2025-07-08 13:41:10|21515.5|21503.5|21520.1|21508.1|21522.2|21510.2|21515.5|21503.5|67
1751982080000|2025-07-08 13:41:20|21519.7|21507.7|21524.2|21512.2|21527.2|21515.2|21517.6|21505.6|31
1751982090000|2025-07-08 13:41:30|21525.1|21513.1|21512.6|21500.6|21530.1|21518.1|21512.6|21500.6|87
1751982100000|2025-07-08 13:41:40|21515.1|21503.1|21511.7|21499.7|21515.1|21503.1|21511.7|21499.7|4
1751982110000|2025-07-08 13:41:50|21512.2|21500.2|21513.4|21501.4|21514.2|21502.2|21511.7|21499.7|2
1751982120000|2025-07-08 13:42:00|21512.6|21500.6|21511.7|21499.7|21515.5|21503.5|21510.9|21498.9|13
1751982130000|2025-07-08 13:42:10|21510.5|21498.5|21511.7|21499.7|21514.2|21502.2|21508.4|21496.4|135
1751982140000|2025-07-08 13:42:20|21517.6|21505.6|21520.1|21508.1|21522.1|21510.1|21515.1|21503.1|43
1751982150000|2025-07-08 13:42:30|21519.6|21507.6|21517.1|21505.1|21524.2|21512.2|21517.1|21505.1|47
1751982160000|2025-07-08 13:42:40|21517.6|21505.6|21515.9|21503.9|21521.7|21509.7|21515.9|21503.9|10
1751982170000|2025-07-08 13:42:50|21519.2|21507.2|21517.1|21505.1|21520.5|21508.5|21515.9|21503.9|38
1751982180000|2025-07-08 13:43:00|21514.7|21502.7|21516.7|21504.7|21518.4|21506.4|21511.3|21499.3|34
1751982190000|2025-07-08 13:43:10|21518.8|21506.8|21519.6|21507.6|21521.3|21509.3|21518.8|21506.8|125
1751982200000|2025-07-08 13:43:20|21520.5|21508.5|21522.5|21510.5|21522.5|21510.5|21519.2|21507.2|15
1751982210000|2025-07-08 13:43:30|21521.7|21509.7|21522.6|21510.6|21524.2|21512.2|21521.7|21509.7|22
1751982220000|2025-07-08 13:43:40|21526.8|21514.8|21516|21504|21527.6|21515.6|21515.5|21503.5|55
1751982230000|2025-07-08 13:43:50|21515.5|21503.5|21521.4|21509.4|21521.4|21509.4|21513|21501|23
1751982240000|2025-07-08 13:44:00|21521|21509|21526.4|21514.4|21526.4|21514.4|21521|21509|11
1751982250000|2025-07-08 13:44:10|21528.8|21516.8|21528|21516|21528.8|21516.8|21526.4|21514.4|45
1751982260000|2025-07-08 13:44:20|21528.8|21516.8|21528|21516|21528.8|21516.8|21528|21516|9
1751982270000|2025-07-08 13:44:30|21526.8|21514.8|21530.5|21518.5|21530.5|21518.5|21526|21514|33
1751982280000|2025-07-08 13:44:40|21529.7|21517.7|21532.2|21520.2|21532.2|21520.2|21528.5|21516.5|14
1751982290000|2025-07-08 13:44:50|21531.4|21519.4|21532.2|21520.2|21536|21524|21530.6|21518.6|37
1751982300000|2025-07-08 13:45:00|21531|21519|21528.5|21516.5|21531|21519|21528.5|21516.5|14
1751982310000|2025-07-08 13:45:10|21529.7|21517.7|21528.9|21516.9|21531.4|21519.4|21528.5|21516.5|61
1751982320000|2025-07-08 13:45:20|21531|21519|21528.5|21516.5|21531|21519|21526.9|21514.9|21
1751982330000|2025-07-08 13:45:30|21526.9|21514.9|21530.2|21518.2|21530.2|21518.2|21526.9|21514.9|25
1751982340000|2025-07-08 13:45:40|21528.9|21516.9|21521.4|21509.4|21528.9|21516.9|21521.4|21509.4|19
1751982350000|2025-07-08 13:45:50|21521.9|21509.9|21526.9|21514.9|21528.5|21516.5|21521.4|21509.4|13
1751982360000|2025-07-08 13:46:00|21526.4|21514.4|21526.4|21514.4|21528.5|21516.5|21523.9|21511.9|111
1751982370000|2025-07-08 13:46:10|21525.6|21513.6|21530.1|21518.1|21530.1|21518.1|21522.2|21510.2|69
1751982380000|2025-07-08 13:46:20|21530.5|21518.5|21528.5|21516.5|21532.1|21520.1|21528.5|21516.5|65
1751982390000|2025-07-08 13:46:30|21530.1|21518.1|21534.7|21522.7|21534.7|21522.7|21530.1|21518.1|52
1751982400000|2025-07-08 13:46:40|21535.5|21523.5|21540.1|21528.1|21540.1|21528.1|21533.9|21521.9|71
1751982410000|2025-07-08 13:46:50|21537.9|21525.9|21545.5|21533.5|21545.5|21533.5|21536.3|21524.3|65
1751982420000|2025-07-08 13:47:00|21549.7|21537.7|21548|21536|21552.2|21540.2|21547.1|21535.1|74
1751982430000|2025-07-08 13:47:10|21545.5|21533.5|21548.5|21536.5|21549.3|21537.3|21545.1|21533.1|32
1751982440000|2025-07-08 13:47:20|21548.9|21536.9|21542.2|21530.2|21548.9|21536.9|21542.2|21530.2|11
1751982450000|2025-07-08 13:47:30|21543|21531|21541.3|21529.3|21543|21531|21538.5|21526.5|4
1751982460000|2025-07-08 13:47:40|21540.5|21528.5|21548.5|21536.5|21548.5|21536.5|21539.7|21527.7|16
1751982470000|2025-07-08 13:47:50|21546|21534|21547.7|21535.7|21549.3|21537.3|21546|21534|17
1751982480000|2025-07-08 13:48:00|21547.2|21535.2|21553.5|21541.5|21553.9|21541.9|21547.2|21535.2|28
1751982490000|2025-07-08 13:48:10|21558.5|21546.5|21556.9|21544.9|21558.9|21546.9|21556|21544|33
1751982500000|2025-07-08 13:48:20|21558.1|21546.1|21557.7|21545.7|21558.1|21546.1|21556|21544|21
1751982510000|2025-07-08 13:48:30|21557.2|21545.2|21550.6|21538.6|21558.1|21546.1|21548.5|21536.5|15
1751982520000|2025-07-08 13:48:40|21550.2|21538.2|21548.9|21536.9|21550.6|21538.6|21548.9|21536.9|15
1751982530000|2025-07-08 13:48:50|21549.4|21537.4|21546.5|21534.5|21551.1|21539.1|21546.5|21534.5|28
1751982540000|2025-07-08 13:49:00|21547.3|21535.3|21551.5|21539.5|21552.7|21540.7|21547.3|21535.3|34
1751982550000|2025-07-08 13:49:10|21547.7|21535.7|21551|21539|21551|21539|21547.7|21535.7|8
1751982560000|2025-07-08 13:49:20|21549.4|21537.4|21549.8|21537.8|21549.8|21537.8|21549.4|21537.4|5
1751982570000|2025-07-08 13:49:30|21547.7|21535.7|21540.2|21528.2|21548.5|21536.5|21538.5|21526.5|27
1751982580000|2025-07-08 13:49:40|21539.8|21527.8|21539.8|21527.8|21540.2|21528.2|21539.4|21527.4|9
1751982590000|2025-07-08 13:49:50|21539.4|21527.4|21544.8|21532.8|21544.8|21532.8|21539|21527|24
1751982600000|2025-07-08 13:50:00|21545.6|21533.6|21550.2|21538.2|21550.6|21538.6|21544.8|21532.8|7
1751982610000|2025-07-08 13:50:10|21549.8|21537.8|21543.2|21531.2|21549.8|21537.8|21543.2|21531.2|13
1751982620000|2025-07-08 13:50:20|21540.2|21528.2|21538.2|21526.2|21540.2|21528.2|21538.2|21526.2|32
1751982630000|2025-07-08 13:50:30|21539.4|21527.4|21538.6|21526.6|21539.4|21527.4|21538.6|21526.6|5
1751982640000|2025-07-08 13:50:40|21538.2|21526.2|21540.7|21528.7|21541.5|21529.5|21538.2|21526.2|10
1751982650000|2025-07-08 13:50:50|21539.9|21527.9|21539|21527|21540.7|21528.7|21539|21527|9
1751982660000|2025-07-08 13:51:00|21539.4|21527.4|21536.9|21524.9|21539.4|21527.4|21536.9|21524.9|9
1751982670000|2025-07-08 13:51:10|21536.5|21524.5|21525.8|21513.8|21536.9|21524.9|21525.8|21513.8|10
1751982680000|2025-07-08 13:51:20|21527|21515|21529.1|21517.1|21531.6|21519.6|21525.8|21513.8|27
1751982690000|2025-07-08 13:51:30|21528.3|21516.3|21519.2|21507.2|21528.3|21516.3|21519.2|21507.2|37
1751982700000|2025-07-08 13:51:40|21520|21508|21517.9|21505.9|21520|21508|21512.5|21500.5|56
1751982710000|2025-07-08 13:51:50|21515.9|21503.9|21509.6|21497.6|21517.9|21505.9|21508.8|21496.8|35
1751982720000|2025-07-08 13:52:00|21508.4|21496.4|21511.7|21499.7|21513.7|21500.9|21507.1|21493.7|61
1751982730000|2025-07-08 13:52:10|21512.5|21500.5|21520|21508|21523.8|21511.8|21512.5|21500.5|20
1751982740000|2025-07-08 13:52:20|21518.4|21506.4|21523.6|21511.6|21523.6|21511.6|21518.4|21506.4|48
1751982750000|2025-07-08 13:52:30|21521.6|21509.6|21535.8|21523.8|21535.8|21523.8|21521.6|21509.6|16
1751982760000|2025-07-08 13:52:40|21536.2|21524.2|21541.6|21529.6|21546.6|21534.6|21536.2|21524.2|22
1751982770000|2025-07-08 13:52:50|21542|21530|21553.6|21541.6|21553.6|21541.6|21542|21530|38
1751982780000|2025-07-08 13:53:00|21553.2|21541.2|21552.7|21540.7|21554|21542|21551.6|21539.6|24
1751982790000|2025-07-08 13:53:10|21551.9|21539.9|21547.7|21535.7|21551.9|21539.9|21547.7|21535.7|2
1751982800000|2025-07-08 13:53:20|21548.2|21536.2|21540.2|21528.2|21548.2|21536.2|21540.2|21528.2|10
1751982810000|2025-07-08 13:53:30|21539.4|21527.4|21541.9|21529.9|21541.9|21529.9|21539.4|21527.4|6
1751982820000|2025-07-08 13:53:40|21543.2|21531.2|21540.7|21528.7|21543.2|21531.2|21540.7|21528.7|5
1751982830000|2025-07-08 13:53:50|21538.3|21526.3|21516.1|21504.1|21538.3|21526.3|21513.6|21501.6|72
1751982840000|2025-07-08 13:54:00|21509|21497|21501.7|21489.7|21509|21497|21499.1|21487.1|92
1751982850000|2025-07-08 13:54:10|21503.3|21491.3|21506.6|21494.6|21508.6|21496.6|21503.3|21491.3|18
1751982860000|2025-07-08 13:54:20|21503.3|21491.3|21490.8|21478.8|21503.3|21491.3|21490.8|21478.8|42
1751982870000|2025-07-08 13:54:30|21486.1|21474.1|21491.6|21479.6|21492|21480|21486.1|21474.1|20
1751982880000|2025-07-08 13:54:40|21492|21480|21492.5|21480.5|21495|21483|21490.8|21478.8|41
1751982890000|2025-07-08 13:54:50|21491.6|21479.6|21497.5|21485.5|21497.5|21485.5|21490|21478|62
1751982900000|2025-07-08 13:55:00|21499.1|21487.1|21490.4|21478.4|21505.8|21493.8|21490.4|21478.4|82
1751982910000|2025-07-08 13:55:10|21489.6|21477.6|21497.9|21485.9|21497.9|21485.9|21487.5|21475.5|63
1751982920000|2025-07-08 13:55:20|21502.5|21490.5|21495.4|21483.4|21503.7|21491.7|21491.2|21479.2|18
1751982930000|2025-07-08 13:55:30|21497|21485|21500.4|21488.4|21506.2|21494.2|21497|21485|57
1751982940000|2025-07-08 13:55:40|21501.7|21489.7|21502.9|21490.9|21506.2|21494.2|21499.5|21487.5|24
1751982950000|2025-07-08 13:55:50|21504.5|21492.5|21502|21490|21504.5|21492.5|21502|21490|4
1751982960000|2025-07-08 13:56:00|21498.6|21486.6|21501.6|21489.6|21504.5|21492.5|21492.9|21480.9|38
1751982970000|2025-07-08 13:56:10|21504.5|21492.5|21507|21495|21510.4|21498.4|21500.4|21488.4|69
1751982980000|2025-07-08 13:56:20|21506.2|21494.2|21523.7|21511.7|21525.4|21513.4|21502.9|21490.9|17
1751982990000|2025-07-08 13:56:30|21524.5|21512.5|21547.1|21535.1|21547.9|21535.9|21524.5|21512.5|60
1751983000000|2025-07-08 13:56:40|21547.5|21535.5|21555.4|21543.4|21558.3|21546.3|21535.4|21523.4|101
1751983010000|2025-07-08 13:56:50|21553.8|21541.8|21552|21540|21558.5|21545.9|21548.7|21536.7|80
1751983020000|2025-07-08 13:57:00|21551.2|21539.2|21548.7|21536.7|21552|21540|21545.7|21533.7|22
1751983030000|2025-07-08 13:57:10|21554.9|21542.9|21554.5|21542.5|21559.5|21547.5|21552|21540|42
1751983040000|2025-07-08 13:57:20|21555.4|21543.4|21559.5|21547.5|21561.9|21549.9|21554.5|21542.5|20
1751983050000|2025-07-08 13:57:30|21558.6|21546.6|21557.9|21545.9|21558.6|21546.6|21550.7|21538.7|19
1751983060000|2025-07-08 13:57:40|21558.7|21546.7|21541.1|21529.1|21558.7|21546.7|21538.6|21526.6|38
1751983070000|2025-07-08 13:57:50|21539.4|21527.4|21544.1|21532.1|21544.1|21532.1|21538.6|21526.6|26
1751983080000|2025-07-08 13:58:00|21545.7|21533.7|21544.8|21532.8|21546.1|21534.1|21544|21532|25
1751983090000|2025-07-08 13:58:10|21544.3|21532.3|21540.2|21528.2|21544.3|21532.3|21536.8|21524.8|7
1751983100000|2025-07-08 13:58:20|21539.8|21527.8|21538.6|21526.6|21540.2|21528.2|21536|21524|12
1751983110000|2025-07-08 13:58:30|21537.4|21525.4|21538.6|21526.6|21538.6|21526.6|21533.6|21521.6|8
1751983120000|2025-07-08 13:58:40|21538.2|21526.2|21529.9|21517.9|21538.2|21526.2|21529.9|21517.9|16
1751983130000|2025-07-08 13:58:50|21531.1|21519.1|21524.5|21512.5|21533.2|21521.2|21523.2|21511.2|17
1751983140000|2025-07-08 13:59:00|21526.9|21514.9|21522|21510|21529.9|21517.9|21520|21508|21
1751983150000|2025-07-08 13:59:10|21519.5|21507.5|21504.5|21492.5|21519.5|21507.5|21502.4|21490.4|54
1751983160000|2025-07-08 13:59:20|21507|21495|21507|21495|21507.4|21495.4|21506.2|21494.2|14
1751983170000|2025-07-08 13:59:30|21506.5|21494.5|21497.5|21485.5|21506.5|21494.5|21496.3|21484.3|24
1751983180000|2025-07-08 13:59:40|21501.6|21489.6|21509.1|21497.1|21509.1|21497.1|21499.6|21487.6|19
1751983190000|2025-07-08 13:59:50|21502.1|21490.1|21516.3|21504.3|21517.9|21505.9|21500.8|21488.8|53
1751983200000|2025-07-08 14:00:00|21518.3|21506.3|21513.3|21501.3|21519.1|21507.1|21513.3|21501.3|31
1751983210000|2025-07-08 14:00:10|21514.9|21502.9|21529.9|21517.9|21530.4|21518.4|21514.9|21502.9|44
1751983220000|2025-07-08 14:00:20|21530.4|21518.4|21530.4|21518.4|21530.4|21518.4|21522.9|21510.9|23
1751983230000|2025-07-08 14:00:30|21528.8|21516.8|21518.8|21506.8|21528.8|21516.8|21517.9|21505.9|25
1751983240000|2025-07-08 14:00:40|21518.3|21506.3|21516.3|21504.3|21519.6|21507.6|21515|21503|35
1751983250000|2025-07-08 14:00:50|21515.8|21503.8|21515.8|21503.8|21515.8|21503.8|21515|21503|16
1751983260000|2025-07-08 14:01:00|21516.6|21504.6|21513.4|21501.4|21521.3|21509.3|21513.4|21501.4|17
1751983270000|2025-07-08 14:01:10|21507.2|21495.2|21513|21501|21513|21501|21502.5|21490.5|19
1751983280000|2025-07-08 14:01:20|21512.6|21500.6|21498|21486|21512.6|21500.6|21497.6|21485.6|20
1751983290000|2025-07-08 14:01:30|21498.8|21486.8|21496.4|21484.4|21503.9|21491.9|21494.3|21482.3|35
1751983300000|2025-07-08 14:01:40|21497.2|21485.2|21501.8|21489.8|21501.8|21489.8|21497.2|21485.2|24
1751983310000|2025-07-08 14:01:50|21500.1|21488.1|21500.1|21488.1|21501.8|21489.8|21499.3|21487.3|32
1751983320000|2025-07-08 14:02:00|21499.3|21487.3|21494.3|21482.3|21499.3|21487.3|21492.7|21480.7|42
1751983330000|2025-07-08 14:02:10|21494.7|21482.7|21482.3|21470.3|21494.7|21482.7|21481.1|21469.1|59
1751983340000|2025-07-08 14:02:20|21481.9|21469.9|21479.4|21467.4|21490.6|21478.6|21476.9|21464.9|29
1751983350000|2025-07-08 14:02:30|21481|21469|21484.4|21472.4|21484.4|21472.4|21476|21464|23
1751983360000|2025-07-08 14:02:40|21485.2|21473.2|21508.1|21496.1|21510.6|21498.6|21484.8|21472.8|31
1751983370000|2025-07-08 14:02:50|21507.7|21495.7|21499.4|21487.4|21511.4|21499.4|21499.4|21487.4|21
1751983380000|2025-07-08 14:03:00|21499.8|21487.8|21503.9|21491.9|21508.5|21496.5|21499.8|21487.8|6
1751983390000|2025-07-08 14:03:10|21506.3|21494.3|21516|21504|21516.4|21504.4|21506.3|21494.3|17
1751983400000|2025-07-08 14:03:20|21517.7|21505.7|21533|21521|21533|21521|21517.7|21505.7|41
1751983410000|2025-07-08 14:03:30|21528.8|21516.8|21528|21516|21535.5|21523.5|21524.3|21512.3|19
1751983420000|2025-07-08 14:03:40|21528.8|21516.8|21527.1|21515.1|21534.2|21522.2|21525.5|21513.5|9
1751983430000|2025-07-08 14:03:50|21526.7|21514.7|21534.6|21522.6|21534.6|21522.6|21526.7|21514.7|8
1751983440000|2025-07-08 14:04:00|21536.7|21524.7|21533.8|21521.8|21537.1|21525.1|21533|21521|5
1751983450000|2025-07-08 14:04:10|21533|21521|21515.5|21503.5|21533|21521|21513.8|21501.8|39
1751983460000|2025-07-08 14:04:20|21516.3|21504.3|21510.9|21498.9|21516.3|21504.3|21510.1|21498.1|30
1751983470000|2025-07-08 14:04:30|21509.3|21497.3|21508.5|21496.5|21509.3|21497.3|21508.5|21496.5|73
1751983480000|2025-07-08 14:04:40|21509.3|21497.3|21512.6|21500.6|21512.6|21500.6|21509.3|21497.3|16
1751983490000|2025-07-08 14:04:50|21513.4|21501.4|21511.4|21499.4|21513.8|21501.8|21511|21499|16
1751983500000|2025-07-08 14:05:00|21513.5|21501.5|21498|21486|21513.8|21501.8|21488|21476|76
1751983510000|2025-07-08 14:05:10|21497.6|21485.6|21488|21476|21497.6|21485.6|21483.9|21471.9|10
1751983520000|2025-07-08 14:05:20|21489.3|21477.3|21488|21476|21490.5|21478.5|21485.5|21473.5|8
1751983530000|2025-07-08 14:05:30|21487.6|21475.6|21498|21486|21501.8|21489.8|21487.6|21475.6|12
1751983540000|2025-07-08 14:05:40|21495.5|21483.5|21498.5|21486.5|21501|21489|21494.3|21482.3|28
1751983550000|2025-07-08 14:05:50|21498|21486|21502.1|21490.1|21502.6|21490.6|21498|21486|14
1751983560000|2025-07-08 14:06:00|21503|21491|21511.4|21499.4|21514.6|21502.6|21503|21491|27
1751983570000|2025-07-08 14:06:10|21513|21501|21522.1|21510.1|21524.6|21512.6|21513|21501|10
1751983580000|2025-07-08 14:06:20|21514.6|21502.6|21495.5|21483.5|21514.6|21502.6|21493.8|21481.8|17
1751983590000|2025-07-08 14:06:30|21496.3|21484.3|21494.6|21482.6|21497.6|21485.6|21494.6|21482.6|8
1751983600000|2025-07-08 14:06:40|21493.4|21481.4|21492.5|21480.5|21494.6|21482.6|21490.4|21478.4|19
1751983610000|2025-07-08 14:06:50|21491.2|21479.2|21485.9|21473.9|21491.7|21479.7|21485.9|21473.9|44
1751983620000|2025-07-08 14:07:00|21493|21481|21503|21491|21503|21491|21493|21481|35
1751983630000|2025-07-08 14:07:10|21503.8|21491.8|21510.5|21498.5|21510.5|21498.5|21500.5|21488.5|34
1751983640000|2025-07-08 14:07:20|21508.9|21496.9|21507.1|21495.1|21511.7|21499.7|21501.2|21489.2|28
1751983650000|2025-07-08 14:07:30|21499.3|21487.3|21495.4|21483.4|21499.3|21487.3|21493.4|21481.4|51
1751983660000|2025-07-08 14:07:40|21493.7|21481.7|21490.5|21478.5|21498.8|21486.8|21487.6|21475.6|38
1751983670000|2025-07-08 14:07:50|21488.8|21476.8|21502.9|21490.9|21503.8|21491.8|21488.8|21476.8|11
1751983680000|2025-07-08 14:08:00|21503.4|21491.4|21506.2|21494.2|21507.9|21495.9|21502.1|21490.1|3
1751983690000|2025-07-08 14:08:10|21507|21495|21495.9|21483.9|21508.7|21496.7|21495.4|21483.4|10
1751983700000|2025-07-08 14:08:20|21496.3|21484.3|21498.7|21486.7|21499.2|21487.2|21495.4|21483.4|9
1751983710000|2025-07-08 14:08:30|21497.9|21485.9|21496.7|21484.7|21498.7|21486.7|21489.6|21477.6|7
1751983720000|2025-07-08 14:08:40|21492.5|21480.5|21488|21476|21494.5|21482.5|21485.1|21473.1|43
1751983730000|2025-07-08 14:08:50|21488.8|21476.8|21484.3|21472.3|21489.3|21477.3|21484.3|21472.3|3
1751983740000|2025-07-08 14:09:00|21483.9|21471.9|21482.7|21470.7|21484.7|21472.7|21482.7|21470.7|17
1751983750000|2025-07-08 14:09:10|||||||||1
1751983760000|2025-07-08 14:09:20|21488|21476|21488|21476|21488|21476|21482.7|21470.7|51
1751983770000|2025-07-08 14:09:30|21488.5|21476.5|21478.9|21466.9|21489.3|21477.3|21478.5|21466.5|35
1751983780000|2025-07-08 14:09:40|21479.7|21467.7|21488.5|21476.5|21488.5|21476.5|21476.9|21464.9|59
1751983790000|2025-07-08 14:09:50|21490.1|21478.1|21493.8|21481.8|21495.5|21483.5|21490.1|21478.1|21
1751983800000|2025-07-08 14:10:00|21494.3|21482.3|21495.5|21483.5|21496.3|21484.3|21493|21481|1
1751983810000|2025-07-08 14:10:10|21497.1|21485.1|21498|21486|21498|21486|21493.8|21481.8|33
1751983820000|2025-07-08 14:10:20|21498.5|21486.5|21498.4|21486.4|21498.8|21486.8|21497.6|21485.6|5
1751983830000|2025-07-08 14:10:30|21496.2|21484.2|21525.5|21513.5|21525.5|21513.5|21496.2|21484.2|42
1751983840000|2025-07-08 14:10:40|21520.5|21508.5|21521.8|21509.8|21523|21511|21520.5|21508.5|15
1751983850000|2025-07-08 14:10:50|21523|21511|21526.3|21514.3|21533|21521|21521.8|21509.8|10
1751983860000|2025-07-08 14:11:00|21532.1|21520.1|21532.1|21520.1|21533.8|21521.8|21531.3|21519.3|8
1751983870000|2025-07-08 14:11:10|21532.6|21520.6|21525.5|21513.5|21533|21521|21525.5|21513.5|15
1751983880000|2025-07-08 14:11:20|21525.1|21513.1|21523|21511|21526.8|21514.8|21523|21511|4
1751983890000|2025-07-08 14:11:30|21524.6|21512.6|21522.6|21510.6|21525.5|21513.5|21522.6|21510.6|4
1751983900000|2025-07-08 14:11:40|21518.5|21506.5|21512.2|21500.2|21518.5|21506.5|21511|21499|32
1751983910000|2025-07-08 14:11:50|21512.7|21500.7|21493.2|21481.2|21513.5|21501.5|21490.7|21478.7|12
1751983920000|2025-07-08 14:12:00|21491.6|21479.6|21491.1|21479.1|21493.2|21481.2|21489.1|21477.1|18
1751983930000|2025-07-08 14:12:10|21490.3|21478.3|21480.7|21468.7|21490.3|21478.3|21473.6|21461.6|77
1751983940000|2025-07-08 14:12:20|21482.7|21470.7|21491.9|21479.9|21491.9|21479.9|21481.6|21469.6|22
1751983950000|2025-07-08 14:12:30|21491.1|21479.1|21482.4|21470.4|21491.1|21479.1|21481.6|21469.6|9
1751983960000|2025-07-08 14:12:40|21482.8|21470.8|21482.7|21470.7|21483.6|21471.6|21470.7|21458.7|37
1751983970000|2025-07-08 14:12:50|21481.9|21469.9|21485.7|21473.7|21485.7|21473.7|21480.2|21468.2|6
1751983980000|2025-07-08 14:13:00|21481.7|21469.7|21494.9|21482.9|21496.6|21484.6|21479.1|21467.1|46
1751983990000|2025-07-08 14:13:10|21494.4|21482.4|21503.2|21491.2|21505.3|21493.3|21493.6|21481.6|20
1751984000000|2025-07-08 14:13:20|21503.6|21491.6|21493.3|21481.3|21504.1|21492.1|21487.5|21475.5|62
1751984010000|2025-07-08 14:13:30|21495|21483|21500.8|21488.8|21500.8|21488.8|21495|21483|14
1751984020000|2025-07-08 14:13:40|21501.6|21489.6|21498.3|21486.3|21501.6|21489.6|21495.4|21483.4|7
1751984030000|2025-07-08 14:13:50|21496.6|21484.6|21502.5|21490.5|21502.5|21490.5|21495|21483|29
1751984040000|2025-07-08 14:14:00|21503.3|21491.3|21495|21483|21505|21493|21495|21483|7
1751984050000|2025-07-08 14:14:10|21492.5|21480.5|21489.6|21477.6|21492.9|21480.9|21482.5|21470.5|19
1751984060000|2025-07-08 14:14:20|21491.2|21479.2|21495.8|21483.8|21495.8|21483.8|21490.4|21478.4|6
1751984070000|2025-07-08 14:14:30|21496.3|21484.3|21500.4|21488.4|21500.4|21488.4|21496.3|21484.3|15
1751984080000|2025-07-08 14:14:40|21496.6|21484.6|21497|21485|21497|21485|21495.8|21483.8|10
1751984090000|2025-07-08 14:14:50|21495.8|21483.8|21494.5|21482.5|21497|21485|21494.5|21482.5|5
1751984100000|2025-07-08 14:15:00|21496.3|21484.3|21508.6|21496.6|21509.9|21497.9|21496.3|21484.3|9
1751984110000|2025-07-08 14:15:10|21505.7|21493.7|21505.7|21493.7|21506|21494|21504.4|21492.4|8
1751984120000|2025-07-08 14:15:20|21504.4|21492.4|21492.4|21480.4|21505.2|21493.2|21490.7|21478.7|16
1751984130000|2025-07-08 14:15:30|21485.7|21473.7|21493.2|21481.2|21493.2|21481.2|21485.7|21473.7|11
1751984140000|2025-07-08 14:15:40|21494.8|21482.8|21485.7|21473.7|21494.8|21482.8|21484.9|21472.9|21
1751984150000|2025-07-08 14:15:50|21486.1|21474.1|21493.2|21481.2|21493.2|21481.2|21485.7|21473.7|4
1751984160000|2025-07-08 14:16:00|21493.6|21481.6|21498.2|21486.2|21498.2|21486.2|21493.2|21481.2|2
1751984170000|2025-07-08 14:16:10|21500.7|21488.7|21507.3|21495.3|21507.3|21495.3|21499.8|21487.8|8
1751984180000|2025-07-08 14:16:20|21507.7|21495.7|21508.9|21496.9|21512.3|21500.3|21507.7|21495.7|19
1751984190000|2025-07-08 14:16:30|21508.1|21496.1|21513|21501|21513|21501|21503.9|21491.9|28
1751984200000|2025-07-08 14:16:40|21505.5|21493.5|21513.8|21501.8|21514.6|21502.6|21505.5|21493.5|17
1751984210000|2025-07-08 14:16:50|21513|21501|21521.3|21509.3|21522.1|21510.1|21513|21501|34
1751984220000|2025-07-08 14:17:00|21522.1|21510.1|21522.1|21510.1|21529.6|21517.6|21514.6|21502.6|26
1751984230000|2025-07-08 14:17:10|21523.7|21511.7|21524.6|21512.6|21524.6|21512.6|21522.1|21510.1|0
1751984240000|2025-07-08 14:17:20|21526.7|21514.7|21531.6|21519.6|21532|21520|21526.2|21514.2|55
1751984250000|2025-07-08 14:17:30|21532|21520|21530.3|21518.3|21532|21520|21530.3|21518.3|1
1751984260000|2025-07-08 14:17:40|21530.8|21518.8|21530.8|21518.8|21530.8|21518.8|21530.8|21518.8|2
1751984270000|2025-07-08 14:17:50|21531.2|21519.2|21519.5|21507.5|21531.2|21519.2|21519.5|21507.5|7
1751984280000|2025-07-08 14:18:00|21520.3|21508.3|21519.5|21507.5|21520.8|21508.8|21518.7|21506.7|3
1751984290000|2025-07-08 14:18:10|21521.1|21509.1|21517|21505|21523.7|21511.7|21517|21505|14
1751984300000|2025-07-08 14:18:20|21519.5|21507.5|21519.5|21507.5|21520|21508|21519.5|21507.5|1
1751984310000|2025-07-08 14:18:30|21523.7|21511.7|21529.5|21517.5|21529.5|21517.5|21523.7|21511.7|12
1751984320000|2025-07-08 14:18:40|21532.8|21520.8|21527.8|21515.8|21534.9|21522.9|21527.8|21515.8|19
1751984330000|2025-07-08 14:18:50|21526.6|21514.6|21525.3|21513.3|21530.3|21518.3|21522.8|21510.8|8
1751984340000|2025-07-08 14:19:00|21525.8|21513.8|21525.8|21513.8|21526.2|21514.2|21525.8|21513.8|2
1751984350000|2025-07-08 14:19:10|21529.5|21517.5|21529.5|21517.5|21529.5|21517.5|21529.5|21517.5|1
1751984360000|2025-07-08 14:19:20|21530.3|21518.3|21531.1|21519.1|21537.4|21525.4|21530.3|21518.3|4
1751984370000|2025-07-08 14:19:30|21530.7|21518.7|21532.8|21520.8|21538.2|21526.2|21530.3|21518.3|15
1751984380000|2025-07-08 14:19:40|21536.1|21524.1|21535.3|21523.3|21536.1|21524.1|21534.4|21522.4|7
1751984390000|2025-07-08 14:19:50|21532.8|21520.8|21535.3|21523.3|21535.3|21523.3|21530.3|21518.3|2
1751984400000|2025-07-08 14:20:00|21536.1|21524.1|21529.9|21517.9|21536.1|21524.1|21529.9|21517.9|6
1751984410000|2025-07-08 14:20:10|21530.3|21518.3|21531.1|21519.1|21531.1|21519.1|21530.3|21518.3|1
1751984420000|2025-07-08 14:20:20|21531.6|21519.6|21530.3|21518.3|21532.8|21520.8|21530.3|21518.3|3
1751984430000|2025-07-08 14:20:30|21532.7|21520.7|21535.3|21523.3|21535.3|21523.3|21530.8|21518.8|6
1751984440000|2025-07-08 14:20:40|21534.4|21522.4|21535.3|21523.3|21535.3|21523.3|21534.4|21522.4|2
1751984450000|2025-07-08 14:20:50|21534.4|21522.4|21537.4|21525.4|21537.4|21525.4|21534.4|21522.4|7
1751984460000|2025-07-08 14:21:00|21536.6|21524.6|21537.4|21525.4|21537.4|21525.4|21535.3|21523.3|1
1751984470000|2025-07-08 14:21:10|21536.6|21524.6|21539.5|21527.5|21539.5|21527.5|21536.6|21524.6|41
1751984480000|2025-07-08 14:21:20|21540.3|21528.3|21542.4|21530.4|21549.9|21537.9|21540.3|21528.3|11
1751984490000|2025-07-08 14:21:30|21541.6|21529.6|21539.4|21527.4|21541.6|21529.6|21534.4|21522.4|9
1751984500000|2025-07-08 14:21:40|21538.2|21526.2|21532.4|21520.4|21538.2|21526.2|21531.9|21519.9|8
1751984510000|2025-07-08 14:21:50|21533.2|21521.2|21527.7|21515.7|21534|21522|21526.9|21514.9|7
1751984520000|2025-07-08 14:22:00|21526.5|21514.5|21523.5|21511.5|21526.5|21514.5|21521.5|21509.5|2
1751984530000|2025-07-08 14:22:10|21521.5|21509.5|21526|21514|21526|21514|21521.5|21509.5|5
1751984540000|2025-07-08 14:22:20|21524.4|21512.4|21531.5|21519.5|21531.5|21519.5|21524.4|21512.4|11
1751984550000|2025-07-08 14:22:30|21533.1|21521.1|21535.2|21523.2|21535.2|21523.2|21533.1|21521.1|2
1751984570000|2025-07-08 14:22:50|21536|21524|21539|21527|21539.8|21527.8|21536|21524|21
1751984580000|2025-07-08 14:23:00|21539.8|21527.8|21525.2|21513.2|21540.6|21528.6|21525.2|21513.2|77
1751984590000|2025-07-08 14:23:10|21527.7|21515.7|21527.3|21515.3|21531.9|21519.9|21526|21514|21
1751984600000|2025-07-08 14:23:20|21526.5|21514.5|21525.2|21513.2|21533.3|21517.3|21525.2|21513.2|8
1751984610000|2025-07-08 14:23:30|21527.7|21515.7|21525.7|21513.7|21527.7|21515.7|21525.2|21513.2|8
1751984620000|2025-07-08 14:23:40|21519.4|21507.4|21511.9|21499.9|21519.4|21507.4|21511.1|21499.1|9
1751984630000|2025-07-08 14:23:50|21512.8|21500.8|21506.1|21494.1|21513.6|21501.6|21504.9|21492.9|43
1751984640000|2025-07-08 14:24:00|21510.3|21498.3|21513.6|21501.6|21513.6|21501.6|21509.9|21497.9|6
1751984650000|2025-07-08 14:24:10|21512|21500|21516.1|21504.1|21516.1|21504.1|21511.5|21499.5|7
1751984660000|2025-07-08 14:24:20|21515.7|21503.7|21516.1|21504.1|21516.1|21504.1|21515.7|21503.7|14
1751984670000|2025-07-08 14:24:30|21515.3|21503.3|21516.1|21504.1|21521.1|21509.1|21515.3|21503.3|7
1751984680000|2025-07-08 14:24:40|21517.3|21505.3|21520.7|21508.7|21521.1|21509.1|21517.3|21505.3|9
1751984690000|2025-07-08 14:24:50|21519.4|21507.4|21521.9|21509.9|21521.9|21509.9|21519|21507|3
1751984700000|2025-07-08 14:25:00|21521.1|21509.1|21521.1|21509.1|21521.1|21509.1|21521.1|21509.1|6
1751984710000|2025-07-08 14:25:10|21521.9|21509.9|21526.9|21514.9|21526.9|21514.9|21521.9|21509.9|2
1751984720000|2025-07-08 14:25:20|21526|21514|21520.3|21508.3|21526|21514|21519.8|21507.8|5
1751984730000|2025-07-08 14:25:30|21521.1|21509.1|21526.9|21514.9|21526.9|21514.9|21521.1|21509.1|1
1751984750000|2025-07-08 14:25:50|21530.2|21518.2|21532.7|21520.7|21532.7|21520.7|21529.4|21517.4|2
1751984760000|2025-07-08 14:26:00|21533.1|21521.1|21537.7|21525.7|21539|21527|21533.1|21521.1|5
1751984770000|2025-07-08 14:26:10|21538.1|21526.1|21531|21519|21539.8|21527.8|21531|21519|19
1751984780000|2025-07-08 14:26:20|21517.7|21505.7|21517.7|21505.7|21517.7|21505.7|21513.5|21501.5|21
1751984790000|2025-07-08 14:26:30|21516.5|21504.5|21516.5|21504.5|21518.5|21506.5|21513.5|21501.5|9
1751984800000|2025-07-08 14:26:40|21517.7|21505.7|21525.6|21513.6|21525.6|21513.6|21516.9|21504.9|4
1751984810000|2025-07-08 14:26:50|21526|21514|21526.8|21514.8|21526.8|21514.8|21525.1|21513.1|0
1751984820000|2025-07-08 14:27:00|21531|21519|21534.2|21522.2|21537.2|21525.2|21531|21519|15
1751984830000|2025-07-08 14:27:10|21535.9|21523.9|21534.7|21522.7|21535.9|21523.9|21534.2|21522.2|3
1751984840000|2025-07-08 14:27:20|21535.9|21523.9|21536.7|21524.7|21536.7|21524.7|21535.9|21523.9|10
1751984850000|2025-07-08 14:27:30|||||||||1
1751984860000|2025-07-08 14:27:40|21540|21528|21540.9|21528.9|21543.8|21531.8|21539.7|21527.7|57
1751984870000|2025-07-08 14:27:50|21541.4|21529.4|21541.7|21529.7|21542.2|21530.2|21541.4|21529.4|1
1751984880000|2025-07-08 14:28:00|21534.2|21522.2|21537.6|21525.6|21537.6|21525.6|21534.2|21522.2|4
1751984890000|2025-07-08 14:28:10|21539.2|21527.2|21531.3|21519.3|21539.2|21527.2|21529.2|21517.2|9
1751984900000|2025-07-08 14:28:20|21530.8|21518.8|21536.3|21524.3|21536.3|21524.3|21530.8|21518.8|7
1751984910000|2025-07-08 14:28:30|21537.9|21525.9|21546.7|21534.7|21546.7|21534.7|21537.9|21525.9|18
1751984920000|2025-07-08 14:28:40|21546.3|21534.3|21546.7|21534.7|21546.7|21534.7|21546.3|21534.3|9
1751984930000|2025-07-08 14:28:50|21546.3|21534.3|21546.7|21534.7|21546.7|21534.7|21546.3|21534.3|2
1751984940000|2025-07-08 14:29:00|21546.3|21534.3|21546.7|21534.7|21546.7|21534.7|21545.8|21533.8|1
1751984950000|2025-07-08 14:29:10|21546.3|21534.3|21548|21536|21548|21536|21546.3|21534.3|13
1751984960000|2025-07-08 14:29:20|21547.1|21535.1|21553.3|21541.3|21553.3|21541.3|21545|21533|12
1751984970000|2025-07-08 14:29:30|21553.8|21541.8|21550.8|21538.8|21555.8|21543.8|21550.8|21538.8|39
1751984980000|2025-07-08 14:29:40|21551.3|21539.3|21550.8|21538.8|21551.7|21539.7|21548.3|21536.3|13
1751984990000|2025-07-08 14:29:50|21551.3|21539.3|21551.7|21539.7|21552.2|21540.2|21549.7|21537.7|20
1751985000000|2025-07-08 14:30:00|21550.1|21538.1|21552.2|21540.2|21553|21541|21550.1|21538.1|26
1751985010000|2025-07-08 14:30:10|21553|21541|21554.7|21542.7|21557.2|21545.2|21553|21541|27
1751985020000|2025-07-08 14:30:20|21555.5|21543.5|21550.8|21538.8|21555.5|21543.5|21549.7|21537.7|14
1751985030000|2025-07-08 14:30:30|21551.3|21539.3|21545.8|21533.8|21555|21543|21545|21533|16
1751985040000|2025-07-08 14:30:40|21546.7|21534.7|21541.7|21529.7|21548|21536|21541.7|21529.7|2
1751985050000|2025-07-08 14:30:50|21542.2|21530.2|21545|21533|21545.8|21533.8|21542.2|21530.2|1
1751985060000|2025-07-08 14:31:00|21545.9|21533.9|21541.7|21529.7|21549.2|21537.2|21541.3|21529.3|2
1751985070000|2025-07-08 14:31:10|21541.3|21529.3|21542.5|21530.5|21543.3|21531.3|21541.3|21529.3|0
1751985080000|2025-07-08 14:31:20|21541.3|21529.3|21544.2|21532.2|21544.2|21532.2|21541.3|21529.3|1
1751985090000|2025-07-08 14:31:30|21545|21533|21545|21533|21545.8|21533.8|21545|21533|1
1751985100000|2025-07-08 14:31:40|21545.8|21533.8|21547.1|21535.1|21547.5|21535.5|21545.8|21533.8|1
1751985110000|2025-07-08 14:31:50|21546.3|21534.3|21542.5|21530.5|21547.1|21535.1|21539.2|21527.2|7
1751985120000|2025-07-08 14:32:00|21541.7|21529.7|21551.7|21539.7|21551.7|21539.7|21541.7|21529.7|33
1751985130000|2025-07-08 14:32:10|21553.3|21541.3|21548.3|21536.3|21553.3|21541.3|21548.3|21536.3|5
1751985140000|2025-07-08 14:32:20|21548.8|21536.8|21549.2|21537.2|21549.2|21537.2|21548.8|21536.8|1
1751985150000|2025-07-08 14:32:30|21550|21538|21550|21538|21550|21538|21549.2|21537.2|1
1751985160000|2025-07-08 14:32:40|21550.8|21538.8|21545.5|21533.5|21550.8|21538.8|21545.5|21533.5|11
1751985170000|2025-07-08 14:32:50|21546.7|21534.7|21551.7|21539.7|21551.7|21539.7|21546.7|21534.7|15
1751985180000|2025-07-08 14:33:00|21552.2|21540.2|21547.2|21535.2|21552.2|21540.2|21547.2|21535.2|7
1751985190000|2025-07-08 14:33:10|21545.1|21533.1|21540.1|21528.1|21545.1|21533.1|21540.1|21528.1|21
1751985200000|2025-07-08 14:33:20|21540.9|21528.9|21541.3|21529.3|21542.2|21530.2|21540.9|21528.9|1
1751985210000|2025-07-08 14:33:30|21542.1|21530.1|21534.6|21522.6|21542.1|21530.1|21534.6|21522.6|4
1751985220000|2025-07-08 14:33:40|21536.7|21524.7|21536.7|21524.7|21536.7|21524.7|21536.7|21524.7|5
1751985230000|2025-07-08 14:33:50|21537.6|21525.6|21536.7|21524.7|21537.6|21525.6|21535.9|21523.9|1
1751985240000|2025-07-08 14:34:00|21535.9|21523.9|21542.6|21530.6|21542.6|21530.6|21535.9|21523.9|7
1751985250000|2025-07-08 14:34:10|21543.4|21531.4|21545.1|21533.1|21547.1|21535.1|21542.1|21530.1|7
1751985260000|2025-07-08 14:34:20|21543.8|21531.8|21542.6|21530.6|21543.8|21531.8|21542.6|21530.6|5
1751985270000|2025-07-08 14:34:30|21543|21531|21542.6|21530.6|21543|21531|21542.6|21530.6|2
1751985280000|2025-07-08 14:34:40|21542.1|21530.1|21542.6|21530.6|21542.6|21530.6|21542.1|21530.1|1
1751985290000|2025-07-08 14:34:50|21543.4|21531.4|21549.7|21537.7|21549.7|21537.7|21543.4|21531.4|30
1751985300000|2025-07-08 14:35:00|21551.8|21539.8|21556.8|21544.8|21556.8|21544.8|21551.8|21539.8|40
1751985310000|2025-07-08 14:35:10|21559.7|21547.7|21560.6|21548.6|21560.6|21548.6|21559.7|21547.7|27
1751985320000|2025-07-08 14:35:20|21559.3|21547.3|21559.7|21547.7|21560.5|21548.5|21559.3|21547.3|7
1751985330000|2025-07-08 14:35:30|21557.2|21545.2|21558.5|21546.5|21560.5|21548.5|21557.2|21545.2|10
1751985340000|2025-07-08 14:35:40|21557.2|21545.2|21555.5|21543.5|21557.2|21545.2|21555.5|21543.5|12
1751985350000|2025-07-08 14:35:50|21553.5|21541.5|21555.5|21543.5|21558|21546|21553.5|21541.5|5
1751985360000|2025-07-08 14:36:00|21556.3|21544.3|21556.3|21544.3|21560.1|21548.1|21555.9|21543.9|20
1751985370000|2025-07-08 14:36:10|21557.6|21545.6|21549.6|21537.6|21557.6|21545.6|21549.6|21537.6|18
1751985380000|2025-07-08 14:36:20|21548|21536|21547.6|21535.6|21548|21536|21545.5|21533.5|12
1751985390000|2025-07-08 14:36:30|21548|21536|21553.5|21541.5|21553.5|21541.5|21548|21536|10
1751985400000|2025-07-08 14:36:40|21556.8|21544.8|21559.6|21547.6|21559.6|21547.6|21555.1|21543.1|13
1751985410000|2025-07-08 14:36:50|21558.8|21546.8|21558.8|21546.8|21558.8|21546.8|21558.8|21546.8|9
1751985420000|2025-07-08 14:37:00|21558.4|21546.4|21556.3|21544.3|21558.8|21546.8|21556.3|21544.3|10
1751985430000|2025-07-08 14:37:10|21557.6|21545.6|21556.3|21544.3|21558|21546|21556.3|21544.3|4
1751985440000|2025-07-08 14:37:20|21556.8|21544.8|21556.3|21544.3|21557.6|21545.6|21556.3|21544.3|15
1751985450000|2025-07-08 14:37:30|21556.8|21544.8|21557.2|21545.2|21557.2|21545.2|21556.8|21544.8|4
1751985460000|2025-07-08 14:37:40|21558.8|21546.8|21557.6|21545.6|21558.8|21546.8|21557.6|21545.6|3
1751985470000|2025-07-08 14:37:50|21558.4|21546.4|21558.8|21546.8|21558.8|21546.8|21558.4|21546.4|1
1751985480000|2025-07-08 14:38:00|21561.8|21549.8|21564.3|21552.3|21564.3|21552.3|21561.3|21549.3|16
1751985490000|2025-07-08 14:38:10|21564.7|21552.7|21564.3|21552.3|21564.7|21552.7|21564.3|21552.3|2
1751985500000|2025-07-08 14:38:20|21563.8|21551.8|21563.8|21551.8|21563.8|21551.8|21563.8|21551.8|2
1751985510000|2025-07-08 14:38:30|21567.1|21555.1|21559.6|21547.6|21567.1|21555.1|21559.6|21547.6|31
1751985520000|2025-07-08 14:38:40|21558.8|21546.8|21563.4|21551.4|21563.4|21551.4|21558.8|21546.8|7
1751985530000|2025-07-08 14:38:50|21564.6|21552.6|21564.6|21552.6|21564.6|21552.6|21564.6|21552.6|0
1751985540000|2025-07-08 14:39:00|21566.2|21554.2|21566.3|21554.3|21567.1|21555.1|21566.2|21554.2|7
1751985550000|2025-07-08 14:39:10|21563.4|21551.4|21562.1|21550.1|21563.4|21551.4|21562.1|21550.1|19
1751985560000|2025-07-08 14:39:20|21566.3|21554.3|21573.5|21561.5|21573.5|21561.5|21566.3|21554.3|36
1751985570000|2025-07-08 14:39:30|21578|21566|21576|21564|21581|21569|21576|21564|52
1751985580000|2025-07-08 14:39:40|21575.2|21563.2|21578.5|21566.5|21578.5|21566.5|21573|21561|13
1751985590000|2025-07-08 14:39:50|21577.7|21565.7|21573|21561|21577.7|21565.7|21572.2|21560.2|13
1751985600000|2025-07-08 14:40:00|21573.5|21561.5|21574.6|21562.6|21575.1|21563.1|21570.5|21558.5|51
1751985620000|2025-07-08 14:40:20|21572.9|21560.9|21569.6|21557.6|21572.9|21560.9|21569.6|21557.6|16
1751985630000|2025-07-08 14:40:30|21570.1|21558.1|21573.8|21561.8|21573.8|21561.8|21569.6|21557.6|10
1751985640000|2025-07-08 14:40:40|21575.1|21563.1|21573.4|21561.4|21580.1|21568.1|21573.4|21561.4|7
1751985650000|2025-07-08 14:40:50|21574.6|21562.6|21577.1|21565.1|21577.6|21565.6|21574.6|21562.6|11
1751985660000|2025-07-08 14:41:00|21571.8|21559.8|21578.4|21566.4|21578.4|21566.4|21571.8|21559.8|24
1751985670000|2025-07-08 14:41:10|21580.1|21568.1|21580.1|21568.1|21580.1|21568.1|21579.6|21567.6|2
1751985680000|2025-07-08 14:41:20|21579.6|21567.6|21580.1|21568.1|21581.3|21569.3|21579.6|21567.6|12
1751985690000|2025-07-08 14:41:30|21578.8|21566.8|21572.6|21560.6|21578.8|21566.8|21570.1|21558.1|12
1751985700000|2025-07-08 14:41:40|21575.1|21563.1|21574.6|21562.6|21577.6|21565.6|21574.6|21562.6|22
1751985710000|2025-07-08 14:41:50|21572.1|21560.1|21572.1|21560.1|21572.1|21560.1|21572.1|21560.1|9
1751985720000|2025-07-08 14:42:00|21570.1|21558.1|21568.8|21556.8|21570.1|21558.1|21568.8|21556.8|11
1751985730000|2025-07-08 14:42:10|21570.4|21558.4|21574.2|21562.2|21574.6|21562.6|21570.4|21558.4|9
1751985740000|2025-07-08 14:42:20|21573.4|21561.4|21572.6|21560.6|21574.6|21562.6|21572.6|21560.6|2
1751985750000|2025-07-08 14:42:30|21571.3|21559.3|21573.8|21561.8|21573.8|21561.8|21570.5|21558.5|9
1751985760000|2025-07-08 14:42:40|21573.5|21561.5|21570.5|21558.5|21573.5|21561.5|21570.5|21558.5|3
1751985770000|2025-07-08 14:42:50|21565.1|21553.1|21563.8|21551.8|21565.1|21553.1|21563|21551|20
1751985780000|2025-07-08 14:43:00|21562.9|21550.9|21565.1|21553.1|21565.1|21553.1|21560.1|21548.1|9
1751985790000|2025-07-08 14:43:10|21564.6|21552.6|21570.9|21558.9|21570.9|21558.9|21564.6|21552.6|48
1751985800000|2025-07-08 14:43:20|21570.4|21558.4|21569.6|21557.6|21572.1|21560.1|21569.6|21557.6|2
1751985810000|2025-07-08 14:43:30|21571.3|21559.3|21571.3|21559.3|21571.3|21559.3|21570.1|21558.1|10
1751985820000|2025-07-08 14:43:40|21572.6|21560.6|21572.6|21560.6|21572.6|21560.6|21572.6|21560.6|4
1751985830000|2025-07-08 14:43:50|21572.1|21560.1|21569.6|21557.6|21572.6|21560.6|21569.6|21557.6|7
1751985840000|2025-07-08 14:44:00|21568.8|21556.8|21567.1|21555.1|21568.8|21556.8|21567.1|21555.1|4
1751985850000|2025-07-08 14:44:10|21568|21556|21568|21556|21568|21556|21568|21556|43
1751985860000|2025-07-08 14:44:20|21567.2|21555.2|21570.5|21558.5|21570.9|21558.9|21567.2|21555.2|8
1751985870000|2025-07-08 14:44:30|21570.9|21558.9|21571.8|21559.8|21571.8|21559.8|21570.9|21558.9|1
1751985880000|2025-07-08 14:44:40|21571.3|21559.3|21570.5|21558.5|21571.3|21559.3|21569.7|21557.7|2
1751985890000|2025-07-08 14:44:50|21568|21556|21565.1|21553.1|21568|21556|21565.1|21553.1|2
1751985900000|2025-07-08 14:45:00|21565.5|21553.5|21560.5|21548.5|21565.5|21553.5|21560.5|21548.5|3
1751985910000|2025-07-08 14:45:10|21564.2|21552.2|21568|21556|21568|21556|21564.2|21552.2|5
1751985920000|2025-07-08 14:45:20|21567.6|21555.6|21538.3|21526.3|21567.6|21555.6|21538.3|21526.3|19
1751985930000|2025-07-08 14:45:30|21538|21526|21545.9|21533.9|21545.9|21533.9|21530.9|21518.9|18
1751985940000|2025-07-08 14:45:40|21547.2|21535.2|21555.9|21543.9|21555.9|21543.9|21545.9|21533.9|21
1751985950000|2025-07-08 14:45:50|21556.7|21544.7|21559.7|21547.7|21559.7|21547.7|21555.9|21543.9|0
1751985960000|2025-07-08 14:46:00|21557.6|21545.6|21551.8|21539.8|21557.6|21545.6|21551.8|21539.8|4
1751985970000|2025-07-08 14:46:10|21552.3|21540.3|21553.4|21541.4|21558.4|21546.4|21552.3|21540.3|27
1751985980000|2025-07-08 14:46:20|21555.9|21543.9|21560.5|21548.5|21560.5|21548.5|21555.9|21543.9|5
1751985990000|2025-07-08 14:46:30|21560.9|21548.9|21563.4|21551.4|21563.4|21551.4|21560.5|21548.5|3
1751986000000|2025-07-08 14:46:40|21558|21546|21558.4|21546.4|21560.9|21548.9|21558|21546|8
1751986010000|2025-07-08 14:46:50|21559.2|21547.2|21560|21548|21560|21548|21558.4|21546.4|13
1751986020000|2025-07-08 14:47:00|21559.6|21547.6|21558|21546|21559.6|21547.6|21555|21543|10
1751986030000|2025-07-08 14:47:10|21557.5|21545.5|21559.2|21547.2|21560|21548|21557.1|21545.1|30
1751986040000|2025-07-08 14:47:20|21559.7|21547.7|21558.4|21546.4|21559.7|21547.7|21558|21546|3
1751986050000|2025-07-08 14:47:30|21558.8|21546.8|21569.2|21557.2|21569.2|21557.2|21558.8|21546.8|7
1751986060000|2025-07-08 14:47:40|21570|21558|21574.2|21562.2|21574.2|21562.2|21569.2|21557.2|4
1751986070000|2025-07-08 14:47:50|21573.4|21561.4|21570.9|21558.9|21573.4|21561.4|21568|21556|11
1751986080000|2025-07-08 14:48:00|21572.5|21560.5|21570.5|21558.5|21572.5|21560.5|21570.5|21558.5|1
1751986090000|2025-07-08 14:48:10|21570.9|21558.9|21573|21561|21573|21561|21570.9|21558.9|1
1751986100000|2025-07-08 14:48:20|21572.2|21560.2|21570.9|21558.9|21572.2|21560.2|21568.4|21556.4|4
1751986110000|2025-07-08 14:48:30|21572.5|21560.5|21570.5|21558.5|21572.5|21560.5|21570.5|21558.5|0
1751986120000|2025-07-08 14:48:40|||||||||2
1751986130000|2025-07-08 14:48:50|||||||||3
1751986140000|2025-07-08 14:49:00|21568.4|21556.4|21568.4|21556.4|21568.4|21556.4|21568.4|21556.4|1
1751986150000|2025-07-08 14:49:10|21570|21558|21572.2|21560.2|21572.2|21560.2|21569.2|21557.2|4
1751986160000|2025-07-08 14:49:20|21574.7|21562.7|21576.7|21564.7|21576.7|21564.7|21572.6|21560.6|13
1751986170000|2025-07-08 14:49:30|21575.9|21563.9|21570.9|21558.9|21576.7|21564.7|21569.7|21557.7|13
1751986180000|2025-07-08 14:49:40|21571.4|21559.4|21573|21561|21573|21561|21571.4|21559.4|0
1751986190000|2025-07-08 14:49:50|21571.4|21559.4|21568|21556|21571.4|21559.4|21568|21556|10
1751986200000|2025-07-08 14:50:00|21568.4|21556.4|21570.5|21558.5|21570.5|21558.5|21568.4|21556.4|6
1751986210000|2025-07-08 14:50:10|21570.9|21558.9|21570.5|21558.5|21570.9|21558.9|21570|21558|4
1751986220000|2025-07-08 14:50:20|21570.9|21558.9|21570.9|21558.9|21570.9|21558.9|21570.9|21558.9|10
1751986230000|2025-07-08 14:50:30|21569.7|21557.7|21563.4|21551.4|21569.7|21557.7|21563.4|21551.4|8
1751986240000|2025-07-08 14:50:40|21565.5|21553.5|21568.4|21556.4|21568.4|21556.4|21565.5|21553.5|5
1751986250000|2025-07-08 14:50:50|21568|21556|21558|21546|21568|21556|21556.7|21544.7|14
1751986260000|2025-07-08 14:51:00|21556.4|21544.4|21561.8|21549.8|21563.4|21551.4|21556.4|21544.4|19
1751986270000|2025-07-08 14:51:10|21563.4|21551.4|21562.6|21550.6|21563.4|21551.4|21561.4|21549.4|1
1751986280000|2025-07-08 14:51:20|21561.4|21549.4|21566.7|21554.7|21566.7|21554.7|21561.4|21549.4|20
1751986290000|2025-07-08 14:51:30|21568|21556|21565.5|21553.5|21568|21556|21565.5|21553.5|3
1751986300000|2025-07-08 14:51:40|||||||||2
1751986310000|2025-07-08 14:51:50|21562.1|21550.1|21560.5|21548.5|21562.1|21550.1|21560.5|21548.5|3
1751986320000|2025-07-08 14:52:00|21559.7|21547.7|21559.7|21547.7|21559.7|21547.7|21559.7|21547.7|0
1751986330000|2025-07-08 14:52:10|21560.5|21548.5|21562.5|21550.5|21562.5|21550.5|21558|21546|4
1751986340000|2025-07-08 14:52:20|21560.9|21548.9|21558|21546|21560.9|21548.9|21558|21546|12
1751986350000|2025-07-08 14:52:30|21553.4|21541.4|21555.5|21543.5|21555.5|21543.5|21552.5|21540.5|4
1751986360000|2025-07-08 14:52:40|21555|21543|21558.4|21546.4|21558.4|21546.4|21554.2|21542.2|4
1751986370000|2025-07-08 14:52:50|21561.7|21549.7|21560.9|21548.9|21561.7|21549.7|21560.9|21548.9|5
1751986380000|2025-07-08 14:53:00|21561.7|21549.7|21563.4|21551.4|21563.4|21551.4|21560.9|21548.9|0
1751986400000|2025-07-08 14:53:20|21563|21551|21563.4|21551.4|21563.4|21551.4|21562.6|21550.6|6
1751986410000|2025-07-08 14:53:30|21562.5|21550.5|21560.9|21548.9|21562.5|21550.5|21560.5|21548.5|6
1751986420000|2025-07-08 14:53:40|21560.5|21548.5|21563|21551|21563|21551|21559.7|21547.7|5
1751986430000|2025-07-08 14:53:50|21561.7|21549.7|21557.5|21545.5|21561.7|21549.7|21557.5|21545.5|3
1751986440000|2025-07-08 14:54:00|21558|21546|21561.7|21549.7|21561.7|21549.7|21557.5|21545.5|4
1751986450000|2025-07-08 14:54:10|21560.9|21548.9|21563|21551|21563|21551|21560.5|21548.5|6
1751986460000|2025-07-08 14:54:20|21558|21546|21556.3|21544.3|21558.4|21546.4|21556.3|21544.3|4
1751986470000|2025-07-08 14:54:30|21556.7|21544.7|21560|21548|21560.5|21548.5|21556.3|21544.3|29
1751986480000|2025-07-08 14:54:40|21560.8|21548.8|21565|21553|21565|21553|21560|21548|41
1751986490000|2025-07-08 14:54:50|21564.6|21552.6|21565|21553|21565|21553|21563.8|21551.8|10
1751986500000|2025-07-08 14:55:00|21564.6|21552.6|21565|21553|21565|21553|21564.6|21552.6|0
1751986510000|2025-07-08 14:55:10|21564.6|21552.6|21558.8|21546.8|21564.6|21552.6|21558.8|21546.8|4
1751986520000|2025-07-08 14:55:20|21557.2|21545.2|21557.5|21545.5|21558.8|21546.8|21556.3|21544.3|6
1751986530000|2025-07-08 14:55:30|||||||||2
1751986540000|2025-07-08 14:55:40|21553.8|21541.8|21549.2|21537.2|21553.8|21541.8|21548.8|21536.8|45
1751986550000|2025-07-08 14:55:50|21548.4|21536.4|21542.2|21530.2|21548.4|21536.4|21542.2|21530.2|5
1751986560000|2025-07-08 14:56:00|21540.5|21528.5|21550.1|21538.1|21550.1|21538.1|21540.5|21528.5|66
1751986570000|2025-07-08 14:56:10|21550.9|21538.9|21554.3|21542.3|21554.3|21542.3|21550.9|21538.9|3
1751986580000|2025-07-08 14:56:20|21557.6|21545.6|21559.3|21547.3|21559.3|21547.3|21554.3|21542.3|15
1751986590000|2025-07-08 14:56:30|21557.7|21545.7|21559.3|21547.3|21559.3|21547.3|21556.8|21544.8|6
1751986600000|2025-07-08 14:56:40|21561.8|21549.8|21561.8|21549.8|21562.6|21550.6|21561.3|21549.3|4
1751986610000|2025-07-08 14:56:50|21561.3|21549.3|21556.8|21544.8|21563|21551|21556.8|21544.8|11
1751986620000|2025-07-08 14:57:00|21556.3|21544.3|21560.9|21548.9|21561.3|21549.3|21555.9|21543.9|3
1751986630000|2025-07-08 14:57:10|21559.3|21547.3|21556.8|21544.8|21559.3|21547.3|21556.8|21544.8|2
1751986640000|2025-07-08 14:57:20|21555.9|21543.9|21554.3|21542.3|21555.9|21543.9|21554.3|21542.3|4
1751986650000|2025-07-08 14:57:30|21555.1|21543.1|21559.3|21547.3|21559.3|21547.3|21553|21541|2
1751986660000|2025-07-08 14:57:40|21558.8|21546.8|21556.3|21544.3|21558.8|21546.8|21554.3|21542.3|6
1751986670000|2025-07-08 14:57:50|21554.7|21542.7|21553.4|21541.4|21554.7|21542.7|21551.8|21539.8|2
1751986680000|2025-07-08 14:58:00|21551.8|21539.8|21550.1|21538.1|21553.8|21541.8|21550.1|21538.1|6
1751986690000|2025-07-08 14:58:10|21550.9|21538.9|21543.8|21531.8|21550.9|21538.9|21543.8|21531.8|11
1751986700000|2025-07-08 14:58:20|21541.8|21529.8|21541.3|21529.3|21541.8|21529.8|21540.5|21528.5|13
1751986710000|2025-07-08 14:58:30|21546.3|21534.3|21548.8|21536.8|21549.3|21537.3|21544.3|21532.3|12
1751986720000|2025-07-08 14:58:40|21548|21536|21548.8|21536.8|21548.8|21536.8|21546.8|21534.8|2
1751986730000|2025-07-08 14:58:50|21548.4|21536.4|21546.8|21534.8|21548.8|21536.8|21546.8|21534.8|1
1751986740000|2025-07-08 14:59:00|21546.3|21534.3|21546.3|21534.3|21546.3|21534.3|21544.3|21532.3|6
1751986750000|2025-07-08 14:59:10|||||||||3
1751986760000|2025-07-08 14:59:20|21550.2|21538.2|21552.6|21540.6|21552.6|21540.6|21549.3|21537.3|5
1751986770000|2025-07-08 14:59:30|21551.8|21539.8|21554.2|21542.2|21554.2|21542.2|21551.8|21539.8|11
1751986780000|2025-07-08 14:59:40|21553.4|21541.4|21555.9|21543.9|21555.9|21543.9|21553.4|21541.4|11
1751986790000|2025-07-08 14:59:50|||||||||1
1751986800000|2025-07-08 15:00:00|21553.4|21541.4|21560.9|21548.9|21560.9|21548.9|21553.4|21541.4|5
1751986810000|2025-07-08 15:00:10|21560.4|21548.4|21560.9|21548.9|21560.9|21548.9|21560.1|21548.1|6
1751986820000|2025-07-08 15:00:20|21570.9|21558.9|21580.9|21568.9|21581.7|21569.7|21570.9|21558.9|52
1751986830000|2025-07-08 15:00:30|21580.1|21568.1|21581.8|21569.8|21581.8|21569.8|21580.1|21568.1|7
1751986840000|2025-07-08 15:00:40|21580.1|21568.1|21582.7|21570.7|21582.7|21570.7|21580.1|21568.1|11
1751986850000|2025-07-08 15:00:50|||||||||4
1751986860000|2025-07-08 15:01:00|21580.5|21568.5|21583.9|21571.9|21591.9|21579.9|21579.7|21567.7|31
1751986870000|2025-07-08 15:01:10|21582.7|21570.7|21581|21569|21582.7|21570.7|21580.2|21568.2|14
1751986880000|2025-07-08 15:01:20|21585.8|21573.8|21591.1|21579.1|21593.6|21581.6|21585.8|21573.8|32
1751986890000|2025-07-08 15:01:30|21589.4|21577.4|21589.4|21577.4|21589.4|21577.4|21589.4|21577.4|2
1751986900000|2025-07-08 15:01:40|21590.2|21578.2|21591.1|21579.1|21591.1|21579.1|21590.2|21578.2|2
1751986910000|2025-07-08 15:01:50|21591.9|21579.9|21588.9|21576.9|21591.9|21579.9|21588.9|21576.9|8
1751986920000|2025-07-08 15:02:00|21589.7|21577.7|21601.1|21589.1|21601.1|21589.1|21589.7|21577.7|92
1751986930000|2025-07-08 15:02:10|21600.6|21588.6|21602.7|21590.7|21602.7|21590.7|21599.8|21587.8|31
1751986940000|2025-07-08 15:02:20|21603.2|21591.2|21605.7|21593.7|21605.7|21593.7|21602.7|21590.7|8
1751986950000|2025-07-08 15:02:30|21603.2|21591.2|21600.7|21588.7|21603.2|21591.2|21600.7|21588.7|24
1751986960000|2025-07-08 15:02:40|21601.9|21589.9|21602.3|21590.3|21602.7|21590.7|21601.9|21589.9|6
1751986970000|2025-07-08 15:02:50|||||||||6
1751986980000|2025-07-08 15:03:00|21594.8|21582.8|21596.9|21584.9|21597.3|21585.3|21594.8|21582.8|9
1751986990000|2025-07-08 15:03:10|21596|21584|21596|21584|21596|21584|21595.6|21583.6|3
1751987000000|2025-07-08 15:03:20|21595.6|21583.6|21595.6|21583.6|21596|21584|21595.6|21583.6|1
1751987010000|2025-07-08 15:03:30|21596|21584|21596|21584|21596|21584|21595.6|21583.6|3
1751987020000|2025-07-08 15:03:40|21597.3|21585.3|21601|21589|21601|21589|21596|21584|1
1751987030000|2025-07-08 15:03:50|21600.6|21588.6|21601|21589|21601.9|21589.9|21600.6|21588.6|3
1751987040000|2025-07-08 15:04:00|21601.5|21589.5|21602.3|21590.3|21602.3|21590.3|21600.6|21588.6|3
1751987050000|2025-07-08 15:04:10|21603.1|21591.1|21604.8|21592.8|21604.8|21592.8|21603.1|21591.1|0
1751987060000|2025-07-08 15:04:20|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|7
1751987070000|2025-07-08 15:04:30|21604.4|21592.4|21606.8|21594.8|21606.8|21594.8|21604.4|21592.4|6
1751987080000|2025-07-08 15:04:40|21606|21594|21605.6|21593.6|21606|21594|21605.6|21593.6|1
1751987090000|2025-07-08 15:04:50|21607.2|21595.2|21607.7|21595.7|21607.7|21595.7|21607.2|21595.2|16
1751987100000|2025-07-08 15:05:00|21608.1|21596.1|21607.7|21595.7|21608.9|21596.9|21607.2|21595.2|7
1751987110000|2025-07-08 15:05:10|||||||||9
1751987120000|2025-07-08 15:05:20|21608.5|21596.5|21605.6|21593.6|21608.9|21596.9|21605.6|21593.6|39
1751987130000|2025-07-08 15:05:30|21602.7|21590.7|21603.1|21591.1|21603.5|21591.5|21602.7|21590.7|2
1751987140000|2025-07-08 15:05:40|21599.3|21587.3|21601|21589|21601.8|21589.8|21598.5|21586.5|8
1751987150000|2025-07-08 15:05:50|21600.6|21588.6|21602.7|21590.7|21602.7|21590.7|21600.6|21588.6|12
1751987160000|2025-07-08 15:06:00|21603.5|21591.5|21608.2|21596.2|21609.8|21597.8|21603.5|21591.5|41
1751987170000|2025-07-08 15:06:10|21611|21599|21611.8|21599.8|21611.8|21599.8|21610.6|21598.6|17
1751987180000|2025-07-08 15:06:20|21611|21599|21616.8|21604.8|21618.1|21606.1|21610.6|21598.6|20
1751987190000|2025-07-08 15:06:30|21616|21604|21619.4|21607.4|21619.8|21607.8|21616|21604|17
1751987200000|2025-07-08 15:06:40|21616.5|21604.5|21617.3|21605.3|21617.3|21605.3|21616.5|21604.5|8
1751987210000|2025-07-08 15:06:50|21616.9|21604.9|21609.4|21597.4|21616.9|21604.9|21609|21597|23
1751987220000|2025-07-08 15:07:00|21610.7|21598.7|21612.7|21600.7|21613.5|21601.5|21609.4|21597.4|4
1751987230000|2025-07-08 15:07:10|21614|21602|21606.5|21594.5|21614|21602|21606.5|21594.5|14
1751987240000|2025-07-08 15:07:20|21604|21592|21600.2|21588.2|21604|21592|21600.2|21588.2|11
1751987250000|2025-07-08 15:07:30|21599.4|21587.4|21593.5|21581.5|21599.4|21587.4|21593.5|21581.5|11
1751987260000|2025-07-08 15:07:40|21592.7|21580.7|21589.8|21577.8|21593.5|21581.5|21585.2|21573.2|18
1751987270000|2025-07-08 15:07:50|21589|21577|21589.4|21577.4|21590.2|21578.2|21585.2|21573.2|10
1751987280000|2025-07-08 15:08:00|21590.2|21578.2|21590.2|21578.2|21590.2|21578.2|21590.2|21578.2|0
1751987290000|2025-07-08 15:08:10|||||||||1
1751987300000|2025-07-08 15:08:20|21591|21579|21591.5|21579.5|21591.5|21579.5|21591|21579|0
1751987310000|2025-07-08 15:08:30|21590.6|21578.6|21586.8|21574.8|21590.6|21578.6|21586|21574|22
1751987320000|2025-07-08 15:08:40|21586.9|21574.9|21591.1|21579.1|21591.9|21579.9|21586.9|21574.9|103
1751987330000|2025-07-08 15:08:50|21590.3|21578.3|21591.1|21579.1|21591.9|21579.9|21589.4|21577.4|33
1751987340000|2025-07-08 15:09:00|21589.4|21577.4|21582.4|21570.4|21589.4|21577.4|21582.4|21570.4|16
1751987350000|2025-07-08 15:09:10|21576.9|21564.9|21576.9|21564.9|21576.9|21564.9|21576.9|21564.9|6
1751987360000|2025-07-08 15:09:20|21576.1|21564.1|21586.9|21574.9|21586.9|21574.9|21576.1|21564.1|13
1751987370000|2025-07-08 15:09:30|21586.1|21574.1|21581.1|21569.1|21586.1|21574.1|21580.3|21568.3|2
1751987380000|2025-07-08 15:09:40|21581.6|21569.6|21582.4|21570.4|21585.3|21573.3|21581.6|21569.6|6
1751987390000|2025-07-08 15:09:50|21581.6|21569.6|21577.8|21565.8|21581.6|21569.6|21577.4|21565.4|27
1751987400000|2025-07-08 15:10:00|21577.4|21565.4|21582|21570|21582|21570|21577.4|21565.4|36
1751987410000|2025-07-08 15:10:10|21582.8|21570.8|21576.2|21564.2|21582.8|21570.8|21574.5|21562.5|34
1751987420000|2025-07-08 15:10:20|21577.8|21565.8|21581.2|21569.2|21581.2|21569.2|21577|21565|5
1751987430000|2025-07-08 15:10:30|21583.2|21571.2|21582|21570|21583.2|21571.2|21580.4|21568.4|33
1751987440000|2025-07-08 15:10:40|21587|21575|21584.5|21572.5|21587|21575|21584.1|21572.1|2
1751987450000|2025-07-08 15:10:50|21585.3|21573.3|21586.2|21574.2|21586.2|21574.2|21585.3|21573.3|18
1751987460000|2025-07-08 15:11:00|21586.6|21574.6|21592.5|21580.5|21592.5|21580.5|21586.6|21574.6|112
1751987470000|2025-07-08 15:11:10|21593|21581|21592.5|21580.5|21594.6|21582.6|21592.5|21580.5|3
1751987480000|2025-07-08 15:11:20|21593|21581|21592.5|21580.5|21593.8|21581.8|21588.8|21576.8|17
1751987490000|2025-07-08 15:11:30|21593|21581|21594.2|21582.2|21594.2|21582.2|21593|21581|1
1751987500000|2025-07-08 15:11:40|21593|21581|21595.5|21583.5|21595.5|21583.5|21591.4|21579.4|25
1751987510000|2025-07-08 15:11:50|21593.9|21581.9|21596.3|21584.3|21596.3|21584.3|21592.6|21580.6|4
1751987520000|2025-07-08 15:12:00|21595.9|21583.9|21589.7|21577.7|21595.9|21583.9|21589.7|21577.7|59
1751987530000|2025-07-08 15:12:10|21588|21576|21590.9|21578.9|21591.8|21579.8|21588|21576|2
1751987540000|2025-07-08 15:12:20|||||||||2
1751987550000|2025-07-08 15:12:30|21593|21581|21597.2|21585.2|21597.2|21585.2|21593|21581|37
1751987560000|2025-07-08 15:12:40|21598|21586|21598|21586|21598|21586|21598|21586|3
1751987570000|2025-07-08 15:12:50|21597.6|21585.6|21603|21591|21603|21591|21596.8|21584.8|27
1751987580000|2025-07-08 15:13:00|21606.3|21594.3|21611|21599|21611|21599|21606.3|21594.3|36
1751987590000|2025-07-08 15:13:10|21612.2|21600.2|21613|21601|21613|21601|21611|21599|2
1751987600000|2025-07-08 15:13:20|21611|21599|21612.7|21600.7|21613.5|21601.5|21611|21599|5
1751987610000|2025-07-08 15:13:30|21615.6|21603.6|21618.3|21606.3|21621.5|21609.5|21615.6|21603.6|20
1751987620000|2025-07-08 15:13:40|21619.1|21607.1|21621.6|21609.6|21621.6|21609.6|21619.1|21607.1|20
1751987630000|2025-07-08 15:13:50|21621.1|21609.1|21616.9|21604.9|21621.1|21609.1|21614|21602|27
1751987640000|2025-07-08 15:14:00|21617.3|21605.3|21617.7|21605.7|21618.1|21606.1|21616|21604|13
1751987650000|2025-07-08 15:14:10|21618.1|21606.1|21619|21607|21619|21607|21618.1|21606.1|30
1751987660000|2025-07-08 15:14:20|21617.8|21605.8|21619.5|21607.5|21620.3|21608.3|21617.8|21605.8|9
1751987670000|2025-07-08 15:14:30|21619.9|21607.9|21621.5|21609.5|21622.3|21610.3|21619.5|21607.5|17
1751987680000|2025-07-08 15:14:40|21619|21607|21619.8|21607.8|21619.8|21607.8|21616.1|21604.1|15
1751987690000|2025-07-08 15:14:50|21620.7|21608.7|21616.9|21604.9|21620.7|21608.7|21616.9|21604.9|20
1751987700000|2025-07-08 15:15:00|21617.4|21605.4|21614.9|21602.9|21617.4|21605.4|21614|21602|15
1751987710000|2025-07-08 15:15:10|21615.7|21603.7|21622.4|21610.4|21622.4|21610.4|21615.7|21603.7|12
1751987720000|2025-07-08 15:15:20|21621.9|21609.9|21622.8|21610.8|21624.5|21612.5|21621.1|21609.1|9
1751987730000|2025-07-08 15:15:30|21621.6|21609.6|21621.1|21609.1|21622.4|21610.4|21621.1|21609.1|17
1751987740000|2025-07-08 15:15:40|21620.3|21608.3|21622.8|21610.8|21622.8|21610.8|21619.1|21607.1|7
1751987750000|2025-07-08 15:15:50|21630.8|21618.8|21632|21620|21632|21620|21630|21618|46
1751987760000|2025-07-08 15:16:00|21632.9|21620.9|21636.7|21624.7|21636.7|21624.7|21632.5|21620.5|25
1751987770000|2025-07-08 15:16:10|21640|21628|21642.6|21630.6|21645.1|21633.1|21640|21628|24
1751987780000|2025-07-08 15:16:20|21639.6|21627.6|21640.5|21628.5|21640.9|21628.9|21638.4|21626.4|7
1751987790000|2025-07-08 15:16:30|21642.1|21630.1|21641.8|21629.8|21642.1|21630.1|21638.4|21626.4|48
1751987800000|2025-07-08 15:16:40|21643.1|21631.1|21648|21636|21649.2|21637.2|21641.4|21629.4|45
1751987810000|2025-07-08 15:16:50|21648.4|21636.4|21638.4|21626.4|21648.4|21636.4|21638|21626|18
1751987820000|2025-07-08 15:17:00|21639.2|21627.2|21641.4|21629.4|21645.9|21633.9|21639.2|21627.2|43
1751987830000|2025-07-08 15:17:10|21641.8|21629.8|21642.6|21630.6|21643.4|21631.4|21641.4|21629.4|8
1751987840000|2025-07-08 15:17:20|21642.2|21630.2|21641.4|21629.4|21643.9|21631.9|21636.4|21624.4|17
1751987850000|2025-07-08 15:17:30|21643.4|21631.4|21646.8|21634.8|21648.1|21636.1|21643.4|21631.4|28
1751987860000|2025-07-08 15:17:40|21646.4|21634.4|21630.6|21618.6|21646.4|21634.4|21630.1|21618.1|45
1751987870000|2025-07-08 15:17:50|21631.8|21619.8|21633.9|21621.9|21635.1|21623.1|21630.1|21618.1|15
1751987880000|2025-07-08 15:18:00|21636.4|21624.4|21639.3|21627.3|21639.3|21627.3|21630.9|21618.9|28
1751987890000|2025-07-08 15:18:10|21640.1|21628.1|21652.7|21640.7|21652.7|21640.7|21638.9|21626.9|41
1751987900000|2025-07-08 15:18:20|21652.3|21640.3|21638|21626|21652.3|21640.3|21638|21626|21
1751987910000|2025-07-08 15:18:30|21636.7|21624.7|21627.1|21615.1|21638.8|21626.8|21627.1|21615.1|53
1751987920000|2025-07-08 15:18:40|21626.3|21614.3|21633.3|21621.3|21635|21623|21622.5|21610.5|33
1751987930000|2025-07-08 15:18:50|21634.2|21622.2|21631.2|21619.2|21634.2|21622.2|21631.2|21619.2|16
1751987940000|2025-07-08 15:19:00|21631.7|21619.7|21630.8|21618.8|21631.7|21619.7|21628.3|21616.3|13
1751987950000|2025-07-08 15:19:10|21633.3|21621.3|21637.1|21625.1|21639.6|21627.6|21633.3|21621.3|36
1751987960000|2025-07-08 15:19:20|21637.9|21625.9|21640.4|21628.4|21641.7|21629.7|21636.7|21624.7|19
1751987970000|2025-07-08 15:19:30|21640.8|21628.8|21635.8|21623.8|21641.2|21629.2|21635.8|21623.8|3
1751987980000|2025-07-08 15:19:40|21636.2|21624.2|21635|21623|21636.7|21624.7|21635|21623|4
1751987990000|2025-07-08 15:19:50|21636.7|21624.7|21640.8|21628.8|21645.2|21633.2|21635|21623|11
1751988000000|2025-07-08 15:20:00|21641.2|21629.2|21640.8|21628.8|21643.3|21631.3|21640.8|21628.8|7
1751988010000|2025-07-08 15:20:10|21641.6|21629.6|21640.8|21628.8|21641.6|21629.6|21640.8|21628.8|1
1751988020000|2025-07-08 15:20:20|21640.3|21628.3|21638.3|21626.3|21640.3|21628.3|21630.3|21618.3|13
1751988030000|2025-07-08 15:20:30|21637.8|21625.8|21639.1|21627.1|21639.1|21627.1|21637.8|21625.8|1
1751988040000|2025-07-08 15:20:40|21638.3|21626.3|21641.2|21629.2|21641.2|21629.2|21638.3|21626.3|12
1751988050000|2025-07-08 15:20:50|21641.6|21629.6|21639.1|21627.1|21641.6|21629.6|21639.1|21627.1|3
1751988060000|2025-07-08 15:21:00|21641.6|21629.6|21644.1|21632.1|21644.1|21632.1|21641.2|21629.2|12
1751988070000|2025-07-08 15:21:10|||||||||2
1751988080000|2025-07-08 15:21:20|21643.7|21631.7|21644.1|21632.1|21644.1|21632.1|21643.7|21631.7|6
1751988090000|2025-07-08 15:21:30|21643.7|21631.7|21643.7|21631.7|21643.7|21631.7|21643.7|21631.7|2
1751988100000|2025-07-08 15:21:40|21642.1|21630.1|21642|21630|21642.1|21630.1|21638.7|21626.7|20
1751988110000|2025-07-08 15:21:50|21641.2|21629.2|21635.8|21623.8|21641.2|21629.2|21635.8|21623.8|15
1751988120000|2025-07-08 15:22:00|21635.3|21623.3|21643.3|21631.3|21643.3|21631.3|21635.3|21623.3|15
1751988130000|2025-07-08 15:22:10|21642.4|21630.4|21643.3|21631.3|21643.3|21631.3|21640.3|21628.3|3
1751988140000|2025-07-08 15:22:20|21642.8|21630.8|21643.3|21631.3|21643.3|21631.3|21642.8|21630.8|9
1751988150000|2025-07-08 15:22:30|21642.8|21630.8|21642.8|21630.8|21643.3|21631.3|21642.8|21630.8|0
1751988160000|2025-07-08 15:22:40|||||||||9
1751988170000|2025-07-08 15:22:50|21642|21630|21642.8|21630.8|21642.8|21630.8|21640.3|21628.3|13
1751988180000|2025-07-08 15:23:00|21639.5|21627.5|21640.3|21628.3|21640.3|21628.3|21639.5|21627.5|12
1751988200000|2025-07-08 15:23:20|21640.7|21628.7|21642|21630|21642|21630|21639.5|21627.5|8
1751988210000|2025-07-08 15:23:30|21647.4|21635.4|21653.3|21641.3|21657.5|21645.5|21647.4|21635.4|53
1751988220000|2025-07-08 15:23:40|21652.9|21640.9|21651.6|21639.6|21652.9|21640.9|21649.6|21637.6|5
1751988230000|2025-07-08 15:23:50|21649.6|21637.6|21651.2|21639.2|21652.9|21640.9|21649.6|21637.6|16
1751988240000|2025-07-08 15:24:00|21649.1|21637.1|21651.2|21639.2|21651.6|21639.6|21649.1|21637.1|1
1751988250000|2025-07-08 15:24:10|21650.4|21638.4|21632.8|21620.8|21650.4|21638.4|21632.4|21620.4|10
1751988260000|2025-07-08 15:24:20|21631.2|21619.2|21638.6|21626.6|21638.6|21626.6|21630.7|21618.7|88
1751988270000|2025-07-08 15:24:30|21637.7|21625.7|21642.4|21630.4|21642.4|21630.4|21634.9|21622.9|67
1751988280000|2025-07-08 15:24:40|21641.6|21629.6|21640.7|21628.7|21642.4|21630.4|21640.3|21628.3|7
1751988290000|2025-07-08 15:24:50|21641.6|21629.6|21643.7|21631.7|21644.5|21632.5|21641.6|21629.6|13
1751988300000|2025-07-08 15:25:00|21641.2|21629.2|21646.2|21634.2|21646.2|21634.2|21641.2|21629.2|29
1751988310000|2025-07-08 15:25:10|21651.2|21639.2|21651.6|21639.6|21651.6|21639.6|21649.9|21637.9|23
1751988320000|2025-07-08 15:25:20|21653.3|21641.3|21654.7|21642.7|21654.7|21642.7|21653.3|21641.3|22
1751988330000|2025-07-08 15:25:30|21657.1|21645.1|21650.9|21638.9|21657.1|21645.1|21650|21638|13
1751988340000|2025-07-08 15:25:40|21651.7|21639.7|21650.9|21638.9|21651.7|21639.7|21650.9|21638.9|3
1751988350000|2025-07-08 15:25:50|21651.7|21639.7|21648|21636|21651.7|21639.7|21648|21636|6
1751988360000|2025-07-08 15:26:00|21651.3|21639.3|21652.6|21640.6|21652.6|21640.6|21649.3|21637.3|10
1751988370000|2025-07-08 15:26:10|21651.8|21639.8|21651.8|21639.8|21654.3|21642.3|21649.3|21637.3|24
1751988380000|2025-07-08 15:26:20|21651.3|21639.3|21652.6|21640.6|21653.8|21641.8|21651.3|21639.3|7
1751988390000|2025-07-08 15:26:30|21653.4|21641.4|21656.8|21644.8|21657.6|21645.6|21653.4|21641.4|31
1751988400000|2025-07-08 15:26:40|21655.5|21643.5|21663|21651|21669.3|21657.3|21655.5|21643.5|45
1751988410000|2025-07-08 15:26:50|21662.2|21650.2|21663.8|21651.8|21665.5|21653.5|21662.2|21650.2|26
1751988420000|2025-07-08 15:27:00|21663|21651|21663.8|21651.8|21665|21653|21663|21651|5
1751988430000|2025-07-08 15:27:10|21663|21651|21660|21648|21663|21651|21660|21648|6
1751988440000|2025-07-08 15:27:20|||||||||5
1751988450000|2025-07-08 15:27:30|21659.6|21647.6|21664.2|21652.2|21664.2|21652.2|21658|21646|19
1751988460000|2025-07-08 15:27:40|21664.6|21652.6|21668|21656|21671.3|21659.3|21663.8|21651.8|19
1751988470000|2025-07-08 15:27:50|21667.5|21655.5|21664.6|21652.6|21668|21656|21662.5|21650.5|7
1751988480000|2025-07-08 15:28:00|21663.8|21651.8|21667.5|21655.5|21670.8|21658.8|21662.5|21650.5|12
1751988490000|2025-07-08 15:28:10|21665.1|21653.1|21665|21653|21665.1|21653.1|21665|21653|16
1751988500000|2025-07-08 15:28:20|21663.8|21651.8|21665|21653|21666.3|21654.3|21662.5|21650.5|8
1751988510000|2025-07-08 15:28:30|21664.6|21652.6|21670|21658|21670.8|21658.8|21664.6|21652.6|2
1751988520000|2025-07-08 15:28:40|21673.8|21661.8|21671.3|21659.3|21675.8|21663.8|21671.3|21659.3|7
1751988530000|2025-07-08 15:28:50|21672.5|21660.5|21672.1|21660.1|21672.5|21660.5|21672.1|21660.1|3
1751988540000|2025-07-08 15:29:00|21672.9|21660.9|21677.1|21665.1|21678.3|21666.3|21672.5|21660.5|36
1751988550000|2025-07-08 15:29:10|21677.5|21665.5|21677.1|21665.1|21679.6|21667.6|21676.3|21664.3|30
1751988560000|2025-07-08 15:29:20|21678.7|21666.7|21677.1|21665.1|21679.6|21667.6|21677.1|21665.1|22
1751988570000|2025-07-08 15:29:30|21677.9|21665.9|21679.6|21667.6|21681.6|21669.6|21677.9|21665.9|3
1751988580000|2025-07-08 15:29:40|21680.4|21668.4|21687.5|21675.5|21688.3|21676.3|21680.4|21668.4|17
1751988590000|2025-07-08 15:29:50|21688.3|21676.3|21685|21673|21688.3|21676.3|21685|21673|10
1751988600000|2025-07-08 15:30:00|21688.7|21676.7|21705|21693|21710|21698|21688.7|21676.7|104
1751988610000|2025-07-08 15:30:10|21702.1|21690.1|21701.2|21689.2|21702.5|21690.5|21697.4|21685.4|7
1751988620000|2025-07-08 15:30:20|21700.4|21688.4|21691.2|21679.2|21700.4|21688.4|21690.4|21678.4|19
1751988630000|2025-07-08 15:30:30|21690.7|21678.7|21695|21683|21695|21683|21681.5|21669.5|30
1751988640000|2025-07-08 15:30:40|21695.4|21683.4|21707.9|21695.9|21710|21698|21695|21683|31
1751988650000|2025-07-08 15:30:50|21708.4|21696.4|21709.2|21697.2|21718.4|21706.4|21706.2|21694.2|57
1751988660000|2025-07-08 15:31:00|21711.2|21699.2|21705|21693|21711.7|21699.7|21697.9|21685.9|18
1751988670000|2025-07-08 15:31:10|21705.8|21693.8|21712.1|21700.1|21712.1|21700.1|21700.8|21688.8|12
1751988680000|2025-07-08 15:31:20|21711.2|21699.2|21718.4|21706.4|21718.4|21706.4|21710|21698|18
1751988690000|2025-07-08 15:31:30|21719.2|21707.2|21710|21698|21719.2|21707.2|21710|21698|19
1751988700000|2025-07-08 15:31:40|21709.5|21697.5|21710.7|21698.7|21714.5|21702.5|21709.1|21697.1|10
1751988710000|2025-07-08 15:31:50|21709.5|21697.5|21713.7|21701.7|21714.1|21702.1|21702.4|21690.4|20
1751988720000|2025-07-08 15:32:00|21714.1|21702.1|21711.5|21699.5|21716.5|21704.5|21710.3|21698.3|14
1751988730000|2025-07-08 15:32:10|21712.3|21700.3|21710.3|21698.3|21712.3|21700.3|21710.3|21698.3|4
1751988740000|2025-07-08 15:32:20|21711.1|21699.1|21719.5|21707.5|21719.5|21707.5|21711.1|21699.1|24
1751988750000|2025-07-08 15:32:30|21719.9|21707.9|21719.1|21707.1|21720.7|21708.7|21718.7|21706.7|31
1751988760000|2025-07-08 15:32:40|21719.5|21707.5|21719.1|21707.1|21719.5|21707.5|21719.1|21707.1|5
1751988770000|2025-07-08 15:32:50|21718.7|21706.7|21715.4|21703.4|21719.1|21707.1|21714.9|21702.9|18
1751988780000|2025-07-08 15:33:00|21717.9|21705.9|21722.5|21710.5|21725.4|21713.4|21717.9|21705.9|43
1751988790000|2025-07-08 15:33:10|21722|21710|21716.2|21704.2|21722.5|21710.5|21716.2|21704.2|12
1751988800000|2025-07-08 15:33:20|21717.5|21705.5|21728.7|21716.7|21729.1|21717.1|21717.5|21705.5|71
1751988810000|2025-07-08 15:33:30|21727.5|21715.5|21730.9|21718.9|21730.9|21718.9|21725|21713|22
1751988820000|2025-07-08 15:33:40|21732.1|21720.1|21737.1|21725.1|21738.4|21726.4|21730.9|21718.9|113
1751988830000|2025-07-08 15:33:50|21736.3|21724.3|21735.9|21723.9|21736.3|21724.3|21735.9|21723.9|37
1751988840000|2025-07-08 15:34:00|21734.3|21722.3|21723.4|21711.4|21734.3|21722.3|21723.4|21711.4|18
1751988850000|2025-07-08 15:34:10|21723.8|21711.8|21729.6|21717.6|21729.6|21717.6|21723.4|21711.4|15
1751988860000|2025-07-08 15:34:20|21729.2|21717.2|21725.9|21713.9|21729.2|21717.2|21725.9|21713.9|5
1751988870000|2025-07-08 15:34:30|21723.4|21711.4|21722.5|21710.5|21725.9|21713.9|21722|21710|26
1751988880000|2025-07-08 15:34:40|21721.1|21709.1|21723.3|21711.3|21723.3|21711.3|21712|21700|37
1751988890000|2025-07-08 15:34:50|21722|21710|21717|21705|21722|21710|21717|21705|15
1751988900000|2025-07-08 15:35:00|21718.8|21706.8|21730.9|21718.9|21730.9|21718.9|21718.8|21706.8|21
1751988910000|2025-07-08 15:35:10|21730|21718|21735.8|21723.8|21735.8|21723.8|21730|21718|46
1751988920000|2025-07-08 15:35:20|21736.2|21724.2|21736.6|21724.6|21739.1|21727.1|21734.9|21722.9|69
1751988930000|2025-07-08 15:35:30|21735.7|21723.7|21734.9|21722.9|21735.7|21723.7|21733.2|21721.2|14
1751988940000|2025-07-08 15:35:40|21730.7|21718.7|21735.7|21723.7|21737.4|21725.4|21730.7|21718.7|40
1751988950000|2025-07-08 15:35:50|21736.1|21724.1|21736.6|21724.6|21736.6|21724.6|21735.7|21723.7|5
1751988960000|2025-07-08 15:36:00|21738.2|21726.2|21742.4|21730.4|21745.3|21733.3|21738.2|21726.2|26
1751988970000|2025-07-08 15:36:10|21742|21730|21738.6|21726.6|21742|21730|21737.8|21725.8|15
1751988980000|2025-07-08 15:36:20|21739.1|21727.1|21741.1|21729.1|21743.6|21731.6|21738.3|21726.3|13
1751988990000|2025-07-08 15:36:30|21744.1|21732.1|21741.6|21729.6|21744.1|21732.1|21741.6|21729.6|3
1751989000000|2025-07-08 15:36:40|21743.6|21731.6|21741.6|21729.6|21744.1|21732.1|21741.1|21729.1|5
1751989010000|2025-07-08 15:36:50|21740.3|21728.3|21730.7|21718.7|21741.6|21729.6|21729|21717|34
1751989020000|2025-07-08 15:37:00|21731.1|21719.1|21728.1|21716.1|21732.8|21720.8|21728.1|21716.1|8
1751989030000|2025-07-08 15:37:10|21727.7|21715.7|21724.4|21712.4|21727.7|21715.7|21722.3|21710.3|12
1751989040000|2025-07-08 15:37:20|21722.8|21710.8|21715.7|21703.7|21722.8|21710.8|21714.8|21702.8|29
1751989050000|2025-07-08 15:37:30|21715.3|21703.3|21715.3|21703.3|21716.9|21704.9|21714.4|21702.4|10
1751989060000|2025-07-08 15:37:40|21716.9|21704.9|21714.4|21702.4|21717.8|21705.8|21714.4|21702.4|12
1751989070000|2025-07-08 15:37:50|21712.8|21700.8|21706.5|21694.5|21714.4|21702.4|21706.5|21694.5|26
1751989080000|2025-07-08 15:38:00|21703.6|21691.6|21700.7|21688.7|21704|21692|21700.2|21688.2|35
1751989090000|2025-07-08 15:38:10|21699.4|21687.4|21694.8|21682.8|21700.7|21688.7|21691.9|21679.9|24
1751989100000|2025-07-08 15:38:20|21694|21682|21684.8|21672.8|21694.8|21682.8|21679.8|21667.8|30
1751989110000|2025-07-08 15:38:30|21688.9|21676.9|21689.9|21677.9|21690.2|21678.2|21686.9|21674.9|21
1751989120000|2025-07-08 15:38:40|21690.7|21678.7|21690.7|21678.7|21691.9|21679.9|21689.9|21677.9|6
1751989130000|2025-07-08 15:38:50|21689.4|21677.4|21690.7|21678.7|21690.7|21678.7|21685.7|21673.7|11
1751989140000|2025-07-08 15:39:00|21691.1|21679.1|21696.9|21684.9|21698.2|21686.2|21691.1|21679.1|13
1751989150000|2025-07-08 15:39:10|21700.2|21688.2|21698.1|21686.1|21705.7|21693.7|21697.3|21685.3|11
1751989160000|2025-07-08 15:39:20|21697.3|21685.3|21709.8|21697.8|21714.8|21702.8|21697.2|21685.2|39
1751989170000|2025-07-08 15:39:30|21710.2|21698.2|21693.6|21681.6|21711.9|21699.9|21693.6|21681.6|23
1751989180000|2025-07-08 15:39:40|21694.4|21682.4|21696.5|21684.5|21700.7|21688.7|21694.1|21682.1|20
1751989190000|2025-07-08 15:39:50|21698.6|21686.6|21708.2|21696.2|21708.2|21696.2|21695.7|21683.7|24
1751989200000|2025-07-08 15:40:00|21707.4|21695.4|21702.4|21690.4|21708.2|21696.2|21701.6|21689.6|17
1751989210000|2025-07-08 15:40:10|21700.3|21688.3|21692.4|21680.4|21700.7|21688.7|21692.4|21680.4|4
1751989220000|2025-07-08 15:40:20|21691.9|21679.9|21671.5|21659.5|21691.9|21679.9|21671.5|21659.5|19
1751989230000|2025-07-08 15:40:30|21672.3|21660.3|21679|21667|21679|21667|21672.3|21660.3|4
1751989240000|2025-07-08 15:40:40|21679.9|21667.9|21683.2|21671.2|21684.1|21672.1|21679.1|21667.1|21
1751989250000|2025-07-08 15:40:50|21679.8|21667.8|21684|21672|21684|21672|21679.8|21667.8|12
1751989260000|2025-07-08 15:41:00|21683.2|21671.2|21679|21667|21686.5|21674.5|21679|21667|9
1751989270000|2025-07-08 15:41:10|21679.8|21667.8|21680.7|21668.7|21682.3|21670.3|21679.8|21667.8|1
1751989280000|2025-07-08 15:41:20|21680.2|21668.2|21675.6|21663.6|21683.2|21671.2|21675.2|21663.2|15
1751989290000|2025-07-08 15:41:30|21677.2|21665.2|21676.4|21664.4|21682.2|21670.2|21675.6|21663.6|5
1751989300000|2025-07-08 15:41:40|21675.5|21663.5|21678.9|21666.9|21679.7|21667.7|21673.9|21661.9|7
1751989310000|2025-07-08 15:41:50|21678.5|21666.5|21669.7|21657.7|21678.5|21666.5|21668.9|21656.9|50
1751989320000|2025-07-08 15:42:00|21668.9|21656.9|21676.4|21664.4|21676.4|21664.4|21668.9|21656.9|16
1751989330000|2025-07-08 15:42:10|21678|21666|21680.6|21668.6|21680.6|21668.6|21676.4|21664.4|22
1751989340000|2025-07-08 15:42:20|21672.3|21660.3|21674.7|21662.7|21675.5|21663.5|21671.4|21659.4|12
1751989350000|2025-07-08 15:42:30|21677.2|21665.2|21671.4|21659.4|21678.9|21666.9|21671.4|21659.4|10
1751989360000|2025-07-08 15:42:40|21671|21659|21673.9|21661.9|21675.1|21663.1|21666.8|21654.8|29
1751989370000|2025-07-08 15:42:50|21673.5|21661.5|21671|21659|21673.5|21661.5|21671|21659|2
1751989380000|2025-07-08 15:43:00|21670.1|21658.1|21679.7|21667.7|21682.2|21670.2|21670.1|21658.1|38
1751989390000|2025-07-08 15:43:10|21672.2|21660.2|21666|21654|21672.2|21660.2|21665.5|21653.5|38
1751989400000|2025-07-08 15:43:20|21665.5|21653.5|21659.7|21647.7|21665.5|21653.5|21659.7|21647.7|16
1751989410000|2025-07-08 15:43:30|21660.5|21648.5|21646.4|21634.4|21660.5|21648.5|21646.4|21634.4|42
1751989420000|2025-07-08 15:43:40|21645.1|21633.1|21632.2|21620.2|21645.1|21633.1|21631|21619|52
1751989430000|2025-07-08 15:43:50|21631.8|21619.8|21628|21616|21631.8|21619.8|21626|21614|4
1751989440000|2025-07-08 15:44:00|21627.2|21615.2|21629.7|21617.7|21629.7|21617.7|21618|21606|17
1751989450000|2025-07-08 15:44:10|21628.9|21616.9|21627.2|21615.2|21632.2|21620.2|21627.2|21615.2|24
1751989460000|2025-07-08 15:44:20|21628|21616|21621|21609|21628|21616|21621|21609|40
1751989470000|2025-07-08 15:44:30|21622.3|21610.3|21621.8|21609.8|21624.3|21612.3|21619.4|21607.4|21
1751989480000|2025-07-08 15:44:40|21621|21609|21631.8|21619.8|21633.1|21621.1|21621|21609|21
1751989490000|2025-07-08 15:44:50|21633.1|21621.1|21629.8|21617.8|21634.8|21622.8|21627.3|21615.3|14
1751989500000|2025-07-08 15:45:00|21631.8|21619.8|21624.8|21612.8|21632.3|21620.3|21621|21609|24
1751989510000|2025-07-08 15:45:10|21625.6|21613.6|21636.4|21624.4|21636.4|21624.4|21625.6|21613.6|24
1751989520000|2025-07-08 15:45:20|21636.8|21624.8|21650.6|21638.6|21650.6|21638.6|21636.8|21624.8|23
1751989530000|2025-07-08 15:45:30|21651.8|21639.8|21647.2|21635.2|21653.1|21641.1|21645.9|21633.9|20
1751989540000|2025-07-08 15:45:40|21647.6|21635.6|21646.4|21634.4|21649.7|21637.7|21646.4|21634.4|6
1751989550000|2025-07-08 15:45:50|21647.2|21635.2|21639.7|21627.7|21648.4|21636.4|21638.1|21626.1|9
1751989560000|2025-07-08 15:46:00|21638.4|21626.4|21634.7|21622.7|21638.4|21626.4|21630.5|21618.5|14
1751989570000|2025-07-08 15:46:10|21633.9|21621.9|21633|21621|21633.9|21621.9|21633|21621|1
1751989580000|2025-07-08 15:46:20|21633.4|21621.4|21634.7|21622.7|21635.5|21623.5|21633.4|21621.4|0
1751989590000|2025-07-08 15:46:30|21634.2|21622.2|21628.9|21616.9|21634.3|21622.3|21628.9|21616.9|40
1751989600000|2025-07-08 15:46:40|21629.3|21617.3|21633.9|21621.9|21635.5|21623.5|21629.3|21617.3|5
1751989610000|2025-07-08 15:46:50|21633.4|21621.4|21633.9|21621.9|21636.4|21624.4|21631.4|21619.4|3
1751989620000|2025-07-08 15:47:00|21631.8|21619.8|21641.3|21629.3|21641.3|21629.3|21631.4|21619.4|21
1751989630000|2025-07-08 15:47:10|21639.2|21627.2|21635.5|21623.5|21639.2|21627.2|21635.5|21623.5|9
1751989640000|2025-07-08 15:47:20|21634.6|21622.6|21640.5|21628.5|21640.5|21628.5|21634.6|21622.6|2
1751989650000|2025-07-08 15:47:30|21642.1|21630.1|21639.6|21627.6|21645.5|21633.5|21638.1|21626.1|27
1751989660000|2025-07-08 15:47:40|21638.4|21626.4|21632.1|21620.1|21639.2|21627.2|21629.6|21617.6|10
1751989670000|2025-07-08 15:47:50|21631.2|21619.2|21618.7|21606.7|21631.7|21619.7|21618.7|21606.7|13
1751989680000|2025-07-08 15:48:00|21616.2|21604.2|21617|21605|21617|21605|21615.3|21603.3|15
1751989690000|2025-07-08 15:48:10|21618.7|21606.7|21620.3|21608.3|21620.3|21608.3|21618.7|21606.7|13
1751989700000|2025-07-08 15:48:20|21619.5|21607.5|21627|21615|21628.7|21616.7|21619.5|21607.5|2
1751989710000|2025-07-08 15:48:30|21626.2|21614.2|21616.2|21604.2|21626.2|21614.2|21616.2|21604.2|5
1751989720000|2025-07-08 15:48:40|21615.3|21603.3|21613.7|21601.7|21615.8|21603.8|21613.7|21601.7|7
1751989730000|2025-07-08 15:48:50|21613.3|21601.3|21589.9|21577.9|21613.3|21601.3|21581.6|21569.6|24
1751989740000|2025-07-08 15:49:00|21591.1|21579.1|21592.7|21580.7|21598.6|21586.6|21590.3|21578.3|20
1751989750000|2025-07-08 15:49:10|21591.9|21579.9|21590.2|21578.2|21594.4|21582.4|21589.9|21577.9|28
1751989760000|2025-07-08 15:49:20|21590.7|21578.7|21587.7|21575.7|21591.5|21579.5|21584.8|21572.8|13
1751989770000|2025-07-08 15:49:30|21588.2|21576.2|21600.2|21588.2|21600.2|21588.2|21588.2|21576.2|8
1751989780000|2025-07-08 15:49:40|21601.5|21589.5|21615.2|21603.2|21615.2|21603.2|21601.5|21589.5|18
1751989790000|2025-07-08 15:49:50|21617.7|21605.7|21625.2|21613.2|21627.4|21615.4|21617.7|21605.7|33
1751989800000|2025-07-08 15:50:00|21624|21612|21616.5|21604.5|21624|21612|21616.5|21604.5|5
1751989810000|2025-07-08 15:50:10|21614|21602|21611|21599|21614|21602|21611|21599|16
1751989820000|2025-07-08 15:50:20|21609.4|21597.4|21604|21592|21609.4|21597.4|21598.5|21586.5|4
1751989830000|2025-07-08 15:50:30|21603.5|21591.5|21600.2|21588.2|21603.5|21591.5|21596.5|21584.5|5
1751989840000|2025-07-08 15:50:40|21601|21589|21600.2|21588.2|21601.5|21589.5|21598.5|21586.5|30
1751989850000|2025-07-08 15:50:50|21601|21589|21602.7|21590.7|21606.9|21594.9|21601|21589|22
1751989860000|2025-07-08 15:51:00|21603.5|21591.5|21617.7|21605.7|21617.7|21605.7|21602.7|21590.7|8
1751989870000|2025-07-08 15:51:10|21616.5|21604.5|21611.9|21599.9|21616.9|21604.9|21611.9|21599.9|12
1751989880000|2025-07-08 15:51:20|21614|21602|21624.4|21612.4|21624.4|21612.4|21614|21602|12
1751989890000|2025-07-08 15:51:30|21624|21612|21624.4|21612.4|21624.4|21612.4|21624|21612|3
1751989900000|2025-07-08 15:51:40|21627.3|21615.3|21623.1|21611.1|21627.3|21615.3|21623.1|21611.1|13
1751989910000|2025-07-08 15:51:50|21620.6|21608.6|21621.8|21609.8|21622.7|21610.7|21618.1|21606.1|16
1751989920000|2025-07-08 15:52:00|21619.3|21607.3|21618.5|21606.5|21620.6|21608.6|21616.8|21604.8|4
1751989930000|2025-07-08 15:52:10|21619.3|21607.3|21615.2|21603.2|21619.3|21607.3|21610.6|21598.6|33
1751989940000|2025-07-08 15:52:20|21617.7|21605.7|21617.7|21605.7|21618.1|21606.1|21617.7|21605.7|1
1751989950000|2025-07-08 15:52:30|21618.5|21606.5|21621.8|21609.8|21626|21614|21618.5|21606.5|6
1751989960000|2025-07-08 15:52:40|21629.4|21617.4|21626|21614|21631|21619|21626|21614|29
1751989970000|2025-07-08 15:52:50|21626.5|21614.5|21623.5|21611.5|21626.8|21614.8|21623.1|21611.1|10
1751989980000|2025-07-08 15:53:00|21625.6|21613.6|21625.6|21613.6|21627.6|21615.6|21625.6|21613.6|18
1751989990000|2025-07-08 15:53:10|21624.7|21612.7|21621.4|21609.4|21624.7|21612.7|21619.3|21607.3|13
1751990000000|2025-07-08 15:53:20|21622.6|21610.6|21617.2|21605.2|21622.6|21610.6|21617.2|21605.2|4
1751990010000|2025-07-08 15:53:30|21614.7|21602.7|21622.6|21610.6|21622.6|21610.6|21613.9|21601.9|15
1751990020000|2025-07-08 15:53:40|21621.8|21609.8|21628.8|21616.8|21631.8|21619.8|21621.8|21609.8|9
1751990030000|2025-07-08 15:53:50|21634.8|21622.8|21636.8|21624.8|21637.3|21625.3|21633.1|21621.1|21
1751990040000|2025-07-08 15:54:00|21633.9|21621.9|21636|21624|21636|21624|21633.1|21621.1|10
1751990050000|2025-07-08 15:54:10|21636.8|21624.8|21632.6|21620.6|21638.5|21626.5|21631.8|21619.8|12
1751990060000|2025-07-08 15:54:20|21636.4|21624.4|21637.3|21625.3|21637.6|21625.6|21632.6|21620.6|28
1751990070000|2025-07-08 15:54:30|21638.2|21626.2|21634|21622|21638.2|21626.2|21634|21622|39
1751990080000|2025-07-08 15:54:40|21633.2|21621.2|21631.8|21619.8|21633.5|21621.5|21630.2|21618.2|4
1751990090000|2025-07-08 15:54:50|21631|21619|21628.5|21616.5|21633.5|21621.5|21628.5|21616.5|15
1751990100000|2025-07-08 15:55:00|21628.1|21616.1|21628.2|21616.2|21631.5|21619.5|21624.4|21612.4|30
1751990110000|2025-07-08 15:55:10|21631.1|21619.1|21627.8|21615.8|21631.1|21619.1|21627.8|21615.8|6
1751990120000|2025-07-08 15:55:20|21626.6|21614.6|21626.5|21614.5|21629|21617|21625.3|21613.3|21
1751990130000|2025-07-08 15:55:30|21630.2|21618.2|21631.9|21619.9|21632.7|21620.7|21630.2|21618.2|6
1751990140000|2025-07-08 15:55:40|21631.5|21619.5|21637.4|21625.4|21637.4|21625.4|21630.7|21618.7|11
1751990150000|2025-07-08 15:55:50|21637.8|21625.8|21639.1|21627.1|21639.1|21627.1|21637.8|21625.8|32
1751990160000|2025-07-08 15:56:00|21638.7|21626.7|21638.7|21626.7|21638.7|21626.7|21637.4|21625.4|14
1751990170000|2025-07-08 15:56:10|21639.5|21627.5|21638.7|21626.7|21639.5|21627.5|21638.7|21626.7|3
1751990180000|2025-07-08 15:56:20|21638.2|21626.2|21639.6|21627.6|21640|21628|21638.2|21626.2|20
1751990190000|2025-07-08 15:56:30|21638.8|21626.8|21630.8|21618.8|21639.6|21627.6|21630.8|21618.8|13
1751990200000|2025-07-08 15:56:40|21631.6|21619.6|21630.8|21618.8|21633.2|21621.2|21630.8|21618.8|8
1751990210000|2025-07-08 15:56:50|21631.6|21619.6|21632.9|21620.9|21634.1|21622.1|21631.6|21619.6|8
1751990220000|2025-07-08 15:57:00|21632.1|21620.1|21636.2|21624.2|21636.2|21624.2|21632.1|21620.1|16
1751990230000|2025-07-08 15:57:10|21636.6|21624.6|21636.2|21624.2|21636.6|21624.6|21636.2|21624.2|1
1751990240000|2025-07-08 15:57:20|21634.1|21622.1|21634.6|21622.6|21634.6|21622.6|21633.7|21621.7|41
1751990250000|2025-07-08 15:57:30|||||||||1
1751990260000|2025-07-08 15:57:40|21637.1|21625.1|21639.6|21627.6|21639.6|21627.6|21637.1|21625.1|8
1751990270000|2025-07-08 15:57:50|21640|21628|21640.8|21628.8|21640.8|21628.8|21640|21628|12
1751990280000|2025-07-08 15:58:00|||||||||2
1751990290000|2025-07-08 15:58:10|21640.5|21628.5|21642.1|21630.1|21642.1|21630.1|21640.5|21628.5|39
1751990300000|2025-07-08 15:58:20|21640.5|21628.5|21648.3|21636.3|21648.3|21636.3|21640.5|21628.5|13
1751990310000|2025-07-08 15:58:30|21644.6|21632.6|21647.1|21635.1|21647.1|21635.1|21644.6|21632.6|3
1751990320000|2025-07-08 15:58:40|21646.6|21634.6|21646.2|21634.2|21646.6|21634.6|21644.6|21632.6|5
1751990330000|2025-07-08 15:58:50|21645.4|21633.4|21644.1|21632.1|21645.4|21633.4|21644.1|21632.1|2
1751990340000|2025-07-08 15:59:00|21644.9|21632.9|21645.7|21633.7|21645.7|21633.7|21643.2|21631.2|2
1751990350000|2025-07-08 15:59:10|21644.5|21632.5|21644|21632|21645.3|21633.3|21644|21632|20
1751990360000|2025-07-08 15:59:20|21639|21627|21639.4|21627.4|21639.8|21627.8|21639|21627|25
1751990370000|2025-07-08 15:59:30|21640.2|21628.2|21640.7|21628.7|21641.5|21629.5|21639|21627|11
1751990380000|2025-07-08 15:59:40|21641.5|21629.5|21643.2|21631.2|21643.2|21631.2|21640.7|21628.7|2
1751990390000|2025-07-08 15:59:50|21643.1|21631.1|21646.9|21634.9|21646.9|21634.9|21643.1|21631.1|13
1751990400000|2025-07-08 16:00:00|21645.2|21633.2|21660.6|21648.6|21663.1|21651.1|21645.2|21633.2|20
1751990410000|2025-07-08 16:00:10|21662.3|21650.3|21659.4|21647.4|21663.5|21651.5|21659.4|21647.4|31
1751990420000|2025-07-08 16:00:20|21656.5|21644.5|21654.4|21642.4|21656.5|21644.5|21653.1|21641.1|2
1751990430000|2025-07-08 16:00:30|21654|21642|21650.6|21638.6|21654|21642|21649.4|21637.4|6
1751990440000|2025-07-08 16:00:40|21649.4|21637.4|21650.6|21638.6|21651.5|21639.5|21649.4|21637.4|2
1751990450000|2025-07-08 16:00:50|21651.5|21639.5|21650.3|21638.3|21651.5|21639.5|21649|21637|8
1751990460000|2025-07-08 16:01:00|21649|21637|21645.6|21633.6|21650.3|21638.3|21645.6|21633.6|37
1751990470000|2025-07-08 16:01:10|21644.4|21632.4|21644.4|21632.4|21645.6|21633.6|21644.4|21632.4|4
1751990480000|2025-07-08 16:01:20|21643.6|21631.6|21643.6|21631.6|21643.6|21631.6|21643.6|21631.6|0
1751990490000|2025-07-08 16:01:30|21640.4|21628.4|21641.5|21629.5|21641.5|21629.5|21638.1|21626.1|15
1751990500000|2025-07-08 16:01:40|21642|21630|21645.3|21633.3|21645.3|21633.3|21642|21630|2
1751990510000|2025-07-08 16:01:50|21644.8|21632.8|21649.4|21637.4|21651.9|21639.9|21644.8|21632.8|28
1751990520000|2025-07-08 16:02:00|21648.9|21636.9|21646.4|21634.4|21648.9|21636.9|21645.6|21633.6|12
1751990530000|2025-07-08 16:02:10|21645.6|21633.6|21646.9|21634.9|21647.8|21635.8|21645.6|21633.6|3
1751990540000|2025-07-08 16:02:20|21648.1|21636.1|21646.9|21634.9|21648.1|21636.1|21646.9|21634.9|3
1751990550000|2025-07-08 16:02:30|21647.7|21635.7|21651.9|21639.9|21651.9|21639.9|21647.7|21635.7|1
1751990560000|2025-07-08 16:02:40|21652.7|21640.7|21656.9|21644.9|21656.9|21644.9|21652.7|21640.7|4
1751990570000|2025-07-08 16:02:50|21658.1|21646.1|21656.9|21644.9|21658.1|21646.1|21656.4|21644.4|3
1751990580000|2025-07-08 16:03:00|||||||||8
1751990590000|2025-07-08 16:03:10|21658.1|21646.1|21660.6|21648.6|21660.6|21648.6|21656.9|21644.9|6
1751990600000|2025-07-08 16:03:20|||||||||24
1751990610000|2025-07-08 16:03:30|21659|21647|21658.1|21646.1|21660.6|21648.6|21657.8|21645.8|2
1751990620000|2025-07-08 16:03:40|21658.6|21646.6|21659.4|21647.4|21659.4|21647.4|21658.6|21646.6|4
1751990630000|2025-07-08 16:03:50|21658.9|21646.9|21658.9|21646.9|21658.9|21646.9|21658.9|21646.9|11
1751990640000|2025-07-08 16:04:00|21661.5|21649.5|21661.9|21649.9|21663.9|21651.9|21659.4|21647.4|14
1751990660000|2025-07-08 16:04:20|21663.1|21651.1|21656.9|21644.9|21663.1|21651.1|21656.9|21644.9|5
1751990670000|2025-07-08 16:04:30|21656.4|21644.4|21656.4|21644.4|21656.4|21644.4|21656.4|21644.4|4
1751990680000|2025-07-08 16:04:40|21657.3|21645.3|21661.1|21649.1|21661.1|21649.1|21657.3|21645.3|17
1751990690000|2025-07-08 16:04:50|21661|21649|21661.9|21649.9|21662.7|21650.7|21661|21649|3
1751990700000|2025-07-08 16:05:00|21662.3|21650.3|21675.6|21663.6|21676.5|21664.5|21662.3|21650.3|60
1751990710000|2025-07-08 16:05:10|21676.1|21664.1|21674|21662|21676.1|21664.1|21672.8|21660.8|17
1751990720000|2025-07-08 16:05:20|21674.8|21662.8|21674.8|21662.8|21675.3|21663.3|21674.8|21662.8|2
1751990730000|2025-07-08 16:05:30|21674|21662|21675.3|21663.3|21675.3|21663.3|21674|21662|11
1751990740000|2025-07-08 16:05:40|21670.3|21658.3|21671.9|21659.9|21671.9|21659.9|21670.3|21658.3|3
1751990750000|2025-07-08 16:05:50|21672.7|21660.7|21668.6|21656.6|21672.8|21660.8|21667.3|21655.3|5
1751990760000|2025-07-08 16:06:00|21667.8|21655.8|21668.1|21656.1|21668.1|21656.1|21666.5|21654.5|4
1751990770000|2025-07-08 16:06:10|21669.4|21657.4|21663.1|21651.1|21671.9|21659.9|21663.1|21651.1|13
1751990780000|2025-07-08 16:06:20|21661.5|21649.5|21662.8|21650.8|21662.8|21650.8|21660.3|21648.3|2
1751990790000|2025-07-08 16:06:30|21663.1|21651.1|21664.4|21652.4|21665.6|21653.6|21663.1|21651.1|25
1751990800000|2025-07-08 16:06:40|21664.8|21652.8|21663.6|21651.6|21666.9|21654.9|21663.6|21651.6|3
1751990810000|2025-07-08 16:06:50|21663.1|21651.1|21669.4|21657.4|21669.4|21657.4|21663.1|21651.1|6
1751990820000|2025-07-08 16:07:00|21669.8|21657.8|21669.4|21657.4|21669.8|21657.8|21668.6|21656.6|0
1751990830000|2025-07-08 16:07:10|21668.6|21656.6|21666.9|21654.9|21670.6|21658.6|21666.9|21654.9|3
1751990840000|2025-07-08 16:07:20|21661.9|21649.9|21656.9|21644.9|21661.9|21649.9|21656.9|21644.9|4
1751990850000|2025-07-08 16:07:30|||||||||1
1751990860000|2025-07-08 16:07:40|21655.3|21643.3|21662.8|21650.8|21662.8|21650.8|21655.3|21643.3|28
1751990870000|2025-07-08 16:07:50|21662|21650|21662|21650|21662|21650|21661.5|21649.5|1
1751990880000|2025-07-08 16:08:00|21662.8|21650.8|21657.8|21645.8|21662.8|21650.8|21657.8|21645.8|9
1751990890000|2025-07-08 16:08:10|21660.3|21648.3|21659.4|21647.4|21660.3|21648.3|21659.4|21647.4|3
1751990900000|2025-07-08 16:08:20|21656.1|21644.1|21652.8|21640.8|21656.9|21644.9|21652.8|21640.8|19
1751990910000|2025-07-08 16:08:30|21647.8|21635.8|21647.8|21635.8|21649.4|21637.4|21647.8|21635.8|5
1751990920000|2025-07-08 16:08:40|21647.3|21635.3|21655.3|21643.3|21655.3|21643.3|21646.5|21634.5|6
1751990930000|2025-07-08 16:08:50|||||||||3
1751990940000|2025-07-08 16:09:00|21654.8|21642.8|21654|21642|21655.3|21643.3|21654|21642|0
1751990950000|2025-07-08 16:09:10|21652.8|21640.8|21654.8|21642.8|21654.8|21642.8|21652.8|21640.8|14
1751990960000|2025-07-08 16:09:20|21654|21642|21649.8|21637.8|21654.4|21642.4|21649.8|21637.8|12
1751990970000|2025-07-08 16:09:30|21650.3|21638.3|21648.1|21636.1|21650.3|21638.3|21647.8|21635.8|23
1751990980000|2025-07-08 16:09:40|21647.3|21635.3|21641.9|21629.9|21647.3|21635.3|21641.1|21629.1|2
1751990990000|2025-07-08 16:09:50|||||||||2
1751991000000|2025-07-08 16:10:00|21644.8|21632.8|21649.4|21637.4|21649.4|21637.4|21644.8|21632.8|3
1751991010000|2025-07-08 16:10:10|21649.8|21637.8|21651.9|21639.9|21654.4|21642.4|21649.8|21637.8|7
1751991020000|2025-07-08 16:10:20|||||||||1
1751991030000|2025-07-08 16:10:30|||||||||2
1751991040000|2025-07-08 16:10:40|21647.7|21635.7|21649.4|21637.4|21649.4|21637.4|21646.9|21634.9|3
1751991050000|2025-07-08 16:10:50|||||||||1
1751991060000|2025-07-08 16:11:00|||||||||1
1751991080000|2025-07-08 16:11:20|21655.6|21643.6|21655.2|21643.2|21655.6|21643.6|21655.2|21643.2|12
1751991090000|2025-07-08 16:11:30|21654.4|21642.4|21655.2|21643.2|21655.2|21643.2|21654|21642|3
1751991100000|2025-07-08 16:11:40|21654.8|21642.8|21655.2|21643.2|21655.2|21643.2|21654.8|21642.8|5
1751991110000|2025-07-08 16:11:50|21652.7|21640.7|21651.9|21639.9|21652.7|21640.7|21651.9|21639.9|4
1751991120000|2025-07-08 16:12:00|21653.1|21641.1|21654.4|21642.4|21654.4|21642.4|21653.1|21641.1|3
1751991130000|2025-07-08 16:12:10|21653.5|21641.5|21654.4|21642.4|21654.4|21642.4|21653.5|21641.5|1
1751991140000|2025-07-08 16:12:20|||||||||1
1751991150000|2025-07-08 16:12:30|21654.8|21642.8|21653.1|21641.1|21656.9|21644.9|21653.1|21641.1|24
1751991160000|2025-07-08 16:12:40|21654.4|21642.4|21654.4|21642.4|21654.4|21642.4|21654.4|21642.4|0
1751991170000|2025-07-08 16:12:50|21655.6|21643.6|21655.6|21643.6|21655.6|21643.6|21655.6|21643.6|0
1751991180000|2025-07-08 16:13:00|21659.4|21647.4|21657.3|21645.3|21659.4|21647.4|21657.3|21645.3|3
1751991190000|2025-07-08 16:13:10|21656.9|21644.9|21656.9|21644.9|21656.9|21644.9|21656.9|21644.9|2
1751991200000|2025-07-08 16:13:20|21656.4|21644.4|21654.4|21642.4|21656.9|21644.9|21654.4|21642.4|9
1751991210000|2025-07-08 16:13:30|21654.8|21642.8|21656.9|21644.9|21656.9|21644.9|21654.8|21642.8|0
1751991220000|2025-07-08 16:13:40|21656.8|21644.8|21656.8|21644.8|21656.8|21644.8|21656.8|21644.8|1
1751991230000|2025-07-08 16:13:50|21656.4|21644.4|21654.3|21642.3|21656.8|21644.8|21654.3|21642.3|11
1751991240000|2025-07-08 16:14:00|21654.8|21642.8|21643.9|21631.9|21654.8|21642.8|21643.9|21631.9|6
1751991250000|2025-07-08 16:14:10|21645.6|21633.6|21644.3|21632.3|21645.6|21633.6|21644.3|21632.3|2
1751991260000|2025-07-08 16:14:20|21643.9|21631.9|21649.3|21637.3|21649.3|21637.3|21642.7|21630.7|7
1751991280000|2025-07-08 16:14:40|21651.8|21639.8|21654.3|21642.3|21654.3|21642.3|21651.8|21639.8|1
1751991290000|2025-07-08 16:14:50|21653.1|21641.1|21654.3|21642.3|21654.3|21642.3|21653.1|21641.1|1
1751991300000|2025-07-08 16:15:00|21653.1|21641.1|21654.3|21642.3|21654.3|21642.3|21653.1|21641.1|0
1751991310000|2025-07-08 16:15:10|||||||||1
1751991320000|2025-07-08 16:15:20|21653.5|21641.5|21654.3|21642.3|21654.3|21642.3|21651.8|21639.8|3
1751991330000|2025-07-08 16:15:30|21653.5|21641.5|21654.3|21642.3|21655.1|21643.1|21652.7|21640.7|75
1751991340000|2025-07-08 16:15:40|21652.7|21640.7|21651.8|21639.8|21652.7|21640.7|21651.8|21639.8|4
1751991350000|2025-07-08 16:15:50|21651.4|21639.4|21651.8|21639.8|21651.8|21639.8|21650.6|21638.6|0
1751991360000|2025-07-08 16:16:00|21651|21639|21651.8|21639.8|21651.8|21639.8|21651|21639|3
1751991370000|2025-07-08 16:16:10|21651|21639|21652.6|21640.6|21653.5|21641.5|21650.6|21638.6|4
1751991380000|2025-07-08 16:16:20|21651.8|21639.8|21650.6|21638.6|21651.8|21639.8|21650.6|21638.6|1
1751991390000|2025-07-08 16:16:30|21651.4|21639.4|21653.5|21641.5|21654.3|21642.3|21651.4|21639.4|3
1751991400000|2025-07-08 16:16:40|21654.3|21642.3|21654.3|21642.3|21654.3|21642.3|21654.3|21642.3|2
1751991410000|2025-07-08 16:16:50|||||||||1
1751991430000|2025-07-08 16:17:10|||||||||2
1751991440000|2025-07-08 16:17:20|21655.1|21643.1|21661.8|21649.8|21666.8|21654.8|21655.1|21643.1|10
1751991450000|2025-07-08 16:17:30|21663.1|21651.1|21663.1|21651.1|21663.1|21651.1|21663.1|21651.1|1
1751991460000|2025-07-08 16:17:40|21661.4|21649.4|21661|21649|21662.7|21650.7|21659.3|21647.3|39
1751991470000|2025-07-08 16:17:50|21660.2|21648.2|21660.6|21648.6|21661|21649|21660.2|21648.2|13
1751991480000|2025-07-08 16:18:00|||||||||1
1751991490000|2025-07-08 16:18:10|21659.3|21647.3|21659.8|21647.8|21660.6|21648.6|21659.3|21647.3|33
1751991500000|2025-07-08 16:18:20|||||||||1
1751991520000|2025-07-08 16:18:40|21657.3|21645.3|21654|21642|21657.3|21645.3|21654|21642|2
1751991530000|2025-07-08 16:18:50|21655.2|21643.2|21654|21642|21655.2|21643.2|21654|21642|1
1751991540000|2025-07-08 16:19:00|21654.4|21642.4|21655.2|21643.2|21655.2|21643.2|21654.4|21642.4|0
1751991550000|2025-07-08 16:19:10|21654|21642|21655.2|21643.2|21655.2|21643.2|21654|21642|12
1751991560000|2025-07-08 16:19:20|21654.8|21642.8|21656.5|21644.5|21656.5|21644.5|21654.8|21642.8|1
1751991570000|2025-07-08 16:19:30|21654.4|21642.4|21654|21642|21655.2|21643.2|21654|21642|3
1751991580000|2025-07-08 16:19:40|21654.8|21642.8|21654.8|21642.8|21654.8|21642.8|21654.8|21642.8|1
1751991590000|2025-07-08 16:19:50|21652.7|21640.7|21652.7|21640.7|21654|21642|21652.3|21640.3|3
1751991600000|2025-07-08 16:20:00|21656.5|21644.5|21657.7|21645.7|21657.7|21645.7|21656.5|21644.5|4
1751991610000|2025-07-08 16:20:10|21657.3|21645.3|21657.3|21645.3|21657.3|21645.3|21657.3|21645.3|3
1751991620000|2025-07-08 16:20:20|21656|21644|21657.3|21645.3|21657.3|21645.3|21656|21644|2
1751991630000|2025-07-08 16:20:30|21656|21644|21656.5|21644.5|21657.3|21645.3|21656|21644|0
1751991640000|2025-07-08 16:20:40|21655.2|21643.2|21656.5|21644.5|21656.5|21644.5|21655.2|21643.2|3
1751991650000|2025-07-08 16:20:50|21659.8|21647.8|21661|21649|21661|21649|21659.8|21647.8|11
1751991660000|2025-07-08 16:21:00|21660.2|21648.2|21662.7|21650.7|21662.7|21650.7|21659.8|21647.8|0
1751991670000|2025-07-08 16:21:10|21662.3|21650.3|21665.2|21653.2|21665.2|21653.2|21661.5|21649.5|4
1751991680000|2025-07-08 16:21:20|21664|21652|21664.8|21652.8|21665.2|21653.2|21664|21652|7
1751991690000|2025-07-08 16:21:30|21663.5|21651.5|21671|21659|21671|21659|21663.5|21651.5|5
1751991700000|2025-07-08 16:21:40|21671.8|21659.8|21670.2|21658.2|21671.8|21659.8|21670.2|21658.2|1
1751991710000|2025-07-08 16:21:50|21671.8|21659.8|21672.3|21660.3|21672.3|21660.3|21670.2|21658.2|0
1751991720000|2025-07-08 16:22:00|21667.3|21655.3|21665.2|21653.2|21667.3|21655.3|21659.3|21647.3|31
1751991730000|2025-07-08 16:22:10|21667.7|21655.7|21667.7|21655.7|21667.7|21655.7|21667.3|21655.3|1
1751991740000|2025-07-08 16:22:20|21667.3|21655.3|21667.3|21655.3|21667.3|21655.3|21664.8|21652.8|14
1751991750000|2025-07-08 16:22:30|21666.8|21654.8|21666.8|21654.8|21666.8|21654.8|21666.4|21654.4|3
1751991760000|2025-07-08 16:22:40|21667.3|21655.3|21666.8|21654.8|21667.3|21655.3|21666.8|21654.8|3
1751991770000|2025-07-08 16:22:50|21665.5|21653.5|21665.6|21653.6|21665.6|21653.6|21665.5|21653.5|21
1751991780000|2025-07-08 16:23:00|21666.4|21654.4|21668.9|21656.9|21668.9|21656.9|21666.4|21654.4|4
1751991790000|2025-07-08 16:23:10|||||||||1
1751991800000|2025-07-08 16:23:20|21667.2|21655.2|21665.6|21653.6|21667.2|21655.2|21664.3|21652.3|46
1751991810000|2025-07-08 16:23:30|21666.4|21654.4|21666.4|21654.4|21666.4|21654.4|21666.4|21654.4|0
1751991820000|2025-07-08 16:23:40|||||||||1
1751991840000|2025-07-08 16:24:00|||||||||2
1751991850000|2025-07-08 16:24:10|21665.6|21653.6|21668.1|21656.1|21668.1|21656.1|21665.6|21653.6|10
1751991860000|2025-07-08 16:24:20|||||||||1
1751991870000|2025-07-08 16:24:30|21667.3|21655.3|21664.8|21652.8|21667.3|21655.3|21661.4|21649.4|43
1751991880000|2025-07-08 16:24:40|21665.6|21653.6|21665.6|21653.6|21665.6|21653.6|21665.6|21653.6|0
1751991890000|2025-07-08 16:24:50|21666.4|21654.4|21666.4|21654.4|21666.4|21654.4|21663.1|21651.1|18
1751991900000|2025-07-08 16:25:00|21665.9|21653.9|21668.4|21656.4|21668.4|21656.4|21664.3|21652.3|2
1751991910000|2025-07-08 16:25:10|21666.8|21654.8|21668.9|21656.9|21668.9|21656.9|21666.8|21654.8|2
1751991920000|2025-07-08 16:25:20|21668.1|21656.1|21666.8|21654.8|21668.1|21656.1|21666.8|21654.8|2
1751991930000|2025-07-08 16:25:30|21667.6|21655.6|21668.9|21656.9|21668.9|21656.9|21667.6|21655.6|0
1751991950000|2025-07-08 16:25:50|21669.7|21657.7|21673.1|21661.1|21674.3|21662.3|21669.7|21657.7|12
1751991960000|2025-07-08 16:26:00|21673.9|21661.9|21678.9|21666.9|21678.9|21666.9|21673.9|21661.9|12
1751991970000|2025-07-08 16:26:10|21678.4|21666.4|21676.4|21664.4|21678.4|21666.4|21676.4|21664.4|5
1751991980000|2025-07-08 16:26:20|||||||||9
1751991990000|2025-07-08 16:26:30|21677.2|21665.2|21677.2|21665.2|21678.9|21666.9|21676.8|21664.8|5
1751992000000|2025-07-08 16:26:40|21678.1|21666.1|21678.9|21666.9|21678.9|21666.9|21678.1|21666.1|4
1751992010000|2025-07-08 16:26:50|21691.8|21679.8|21690.2|21678.2|21691.8|21679.8|21686.8|21674.8|5
1751992020000|2025-07-08 16:27:00|21689.7|21677.7|21688.5|21676.5|21689.7|21677.7|21688.5|21676.5|4
1751992030000|2025-07-08 16:27:10|21687.2|21675.2|21683.9|21671.9|21687.2|21675.2|21682.2|21670.2|7
1751992040000|2025-07-08 16:27:20|21681.4|21669.4|21682.6|21670.6|21682.6|21670.6|21681.4|21669.4|14
1751992050000|2025-07-08 16:27:30|21683|21671|21688.9|21676.9|21688.9|21676.9|21682.6|21670.6|17
1751992060000|2025-07-08 16:27:40|21688|21676|21689.3|21677.3|21689.3|21677.3|21688|21676|1
1751992070000|2025-07-08 16:27:50|21691.4|21679.4|21691.4|21679.4|21691.8|21679.8|21691.4|21679.4|6
1751992080000|2025-07-08 16:28:00|21694.3|21682.3|21696.8|21684.8|21697.6|21685.6|21694.3|21682.3|17
1751992090000|2025-07-08 16:28:10|21695.5|21683.5|21697.2|21685.2|21697.2|21685.2|21695.5|21683.5|4
1751992100000|2025-07-08 16:28:20|21698|21686|21700.2|21688.2|21701.4|21689.4|21696|21684|54
1751992110000|2025-07-08 16:28:30|21701|21689|21701|21689|21701|21689|21701|21689|1
1751992120000|2025-07-08 16:28:40|21702.6|21690.6|21709.7|21697.7|21711.4|21699.4|21701|21689|34
1751992130000|2025-07-08 16:28:50|21709.3|21697.3|21712.2|21700.2|21712.7|21700.7|21707.2|21695.2|15
1751992140000|2025-07-08 16:29:00|21711.4|21699.4|21711.4|21699.4|21711.4|21699.4|21709.7|21697.7|6
1751992150000|2025-07-08 16:29:10|21712.2|21700.2|21711.1|21699.1|21715.7|21703.7|21711.1|21699.1|39
1751992160000|2025-07-08 16:29:20|21712.3|21700.3|21712.8|21700.8|21713.2|21701.2|21711.1|21699.1|6
1751992170000|2025-07-08 16:29:30|21713.2|21701.2|21712.8|21700.8|21713.2|21701.2|21712.3|21700.3|3
1751992180000|2025-07-08 16:29:40|21712.3|21700.3|21712.3|21700.3|21712.8|21700.8|21712.3|21700.3|4
1751992190000|2025-07-08 16:29:50|21712.8|21700.8|21712.3|21700.3|21712.8|21700.8|21712.3|21700.3|1
1751992200000|2025-07-08 16:30:00|21710.2|21698.2|21707.2|21695.2|21710.2|21698.2|21706.4|21694.4|28
1751992210000|2025-07-08 16:30:10|21707.7|21695.7|21706|21694|21707.7|21695.7|21706|21694|7
1751992220000|2025-07-08 16:30:20|21707.2|21695.2|21707.7|21695.7|21709.3|21697.3|21705.2|21693.2|5
1751992230000|2025-07-08 16:30:30|21707.2|21695.2|21701.4|21689.4|21707.7|21695.7|21700.2|21688.2|7
1751992240000|2025-07-08 16:30:40|21702.3|21690.3|21702.3|21690.3|21702.3|21690.3|21697.7|21685.7|23
1751992250000|2025-07-08 16:30:50|21700.6|21688.6|21700.6|21688.6|21701.1|21689.1|21700.6|21688.6|9
1751992260000|2025-07-08 16:31:00|21702.3|21690.3|21705.6|21693.6|21708.6|21696.6|21702.3|21690.3|14
1751992270000|2025-07-08 16:31:10|21706.4|21694.4|21710.6|21698.6|21710.6|21698.6|21706.4|21694.4|3
1751992280000|2025-07-08 16:31:20|21708.9|21696.9|21707.7|21695.7|21710.2|21698.2|21705.6|21693.6|11
1751992290000|2025-07-08 16:31:30|21707.2|21695.2|21707.7|21695.7|21707.7|21695.7|21707.2|21695.2|0
1751992300000|2025-07-08 16:31:40|21707.2|21695.2|21707.2|21695.2|21708.9|21696.9|21707.2|21695.2|3
1751992310000|2025-07-08 16:31:50|21705.6|21693.6|21705.2|21693.2|21705.6|21693.6|21705.2|21693.2|1
1751992320000|2025-07-08 16:32:00|21704.4|21692.4|21706.4|21694.4|21706.4|21694.4|21703.5|21691.5|19
1751992330000|2025-07-08 16:32:10|21704.7|21692.7|21704.7|21692.7|21708|21696|21704.7|21692.7|18
1751992340000|2025-07-08 16:32:20|21705.2|21693.2|21707.2|21695.2|21707.2|21695.2|21704.4|21692.4|4
1751992360000|2025-07-08 16:32:40|21704.7|21692.7|21699.7|21687.7|21704.7|21692.7|21699.7|21687.7|9
1751992370000|2025-07-08 16:32:50|21698.8|21686.8|21692.7|21680.7|21698.8|21686.8|21680.2|21668.2|30
1751992380000|2025-07-08 16:33:00|21692.2|21680.2|21692.7|21680.7|21692.7|21680.7|21690.2|21678.2|1
1751992390000|2025-07-08 16:33:10|21697.7|21685.7|21692.7|21680.7|21697.7|21685.7|21690.6|21678.6|15
1751992400000|2025-07-08 16:33:20|21691.9|21679.9|21685.6|21673.6|21691.9|21679.9|21683.6|21671.6|4
1751992410000|2025-07-08 16:33:30|21686.1|21674.1|21686|21674|21686.1|21674.1|21686|21674|1
1751992420000|2025-07-08 16:33:40|21687.7|21675.7|21688.5|21676.5|21688.5|21676.5|21687.3|21675.3|4
1751992430000|2025-07-08 16:33:50|21689.4|21677.4|21699.4|21687.4|21699.4|21687.4|21689.4|21677.4|44
1751992440000|2025-07-08 16:34:00|21695.7|21683.7|21690.7|21678.7|21696.1|21684.1|21690.7|21678.7|8
1751992450000|2025-07-08 16:34:10|21688.2|21676.2|21688.2|21676.2|21688.2|21676.2|21688.2|21676.2|6
1751992460000|2025-07-08 16:34:20|21681.9|21669.9|21679.4|21667.4|21681.9|21669.9|21679|21667|5
1751992470000|2025-07-08 16:34:30|21679.9|21667.9|21681.9|21669.9|21682.4|21670.4|21679.9|21667.9|4
1751992480000|2025-07-08 16:34:40|21681.5|21669.5|21684|21672|21684|21672|21680.7|21668.7|2
1751992490000|2025-07-08 16:34:50|21683.2|21671.2|21679|21667|21683.2|21671.2|21679|21667|12
1751992500000|2025-07-08 16:35:00|21676.6|21664.6|21674.4|21662.4|21676.6|21664.6|21674.4|21662.4|2
1751992510000|2025-07-08 16:35:10|21674|21662|21676.5|21664.5|21676.5|21664.5|21674|21662|0
1751992520000|2025-07-08 16:35:20|21675.7|21663.7|21675.7|21663.7|21676.5|21664.5|21675.7|21663.7|0
1751992530000|2025-07-08 16:35:30|21674.8|21662.8|21666.9|21654.9|21674.8|21662.8|21666.9|21654.9|7
1751992540000|2025-07-08 16:35:40|21664.4|21652.4|21669.4|21657.4|21669.4|21657.4|21659.4|21647.4|25
1751992550000|2025-07-08 16:35:50|21670.7|21658.7|21664.4|21652.4|21673.6|21661.6|21664.4|21652.4|10
1751992560000|2025-07-08 16:36:00|21665.7|21653.7|21673.6|21661.6|21673.6|21661.6|21665.7|21653.7|4
1751992570000|2025-07-08 16:36:10|21673.2|21661.2|21676.1|21664.1|21676.1|21664.1|21673.2|21661.2|2
1751992580000|2025-07-08 16:36:20|21678.6|21666.6|21675.7|21663.7|21679.4|21667.4|21675.7|21663.7|7
1751992590000|2025-07-08 16:36:30|21673.2|21661.2|21671.9|21659.9|21674.4|21662.4|21671.1|21659.1|5
1751992600000|2025-07-08 16:36:40|21670.7|21658.7|21673.6|21661.6|21673.6|21661.6|21669.4|21657.4|2
1751992610000|2025-07-08 16:36:50|21673.2|21661.2|21673.6|21661.6|21673.6|21661.6|21671.9|21659.9|1
1751992620000|2025-07-08 16:37:00|21674.4|21662.4|21675.7|21663.7|21675.7|21663.7|21674.4|21662.4|0
1751992630000|2025-07-08 16:37:10|21676.6|21664.6|21680.7|21668.7|21680.7|21668.7|21676.6|21664.6|3
1751992640000|2025-07-08 16:37:20|21679.9|21667.9|21679.1|21667.1|21679.9|21667.9|21679.1|21667.1|6
1751992650000|2025-07-08 16:37:30|21680.2|21668.2|21683.2|21671.2|21683.2|21671.2|21680.2|21668.2|40
1751992660000|2025-07-08 16:37:40|21682.3|21670.3|21683.2|21671.2|21686.5|21674.5|21680.7|21668.7|12
1751992670000|2025-07-08 16:37:50|21684|21672|21684.4|21672.4|21685.7|21673.7|21683.2|21671.2|3
1751992680000|2025-07-08 16:38:00|21684|21672|21683.6|21671.6|21684|21672|21683.6|21671.6|0
1751992690000|2025-07-08 16:38:10|21684.4|21672.4|21684.4|21672.4|21684.4|21672.4|21683.2|21671.2|2
1751992700000|2025-07-08 16:38:20|21684.9|21672.9|21683.2|21671.2|21684.9|21672.9|21681.9|21669.9|26
1751992710000|2025-07-08 16:38:30|21682.7|21670.7|21684.4|21672.4|21684.4|21672.4|21681.9|21669.9|1
1751992720000|2025-07-08 16:38:40|21683.6|21671.6|21683.6|21671.6|21684.4|21672.4|21683.6|21671.6|0
1751992730000|2025-07-08 16:38:50|21684.4|21672.4|21694.4|21682.4|21694.4|21682.4|21684.4|21672.4|24
1751992740000|2025-07-08 16:39:00|21693.6|21681.6|21694.4|21682.4|21694.4|21682.4|21693.6|21681.6|0
1751992750000|2025-07-08 16:39:10|21693.6|21681.6|21696.9|21684.9|21696.9|21684.9|21693.6|21681.6|3
1751992760000|2025-07-08 16:39:20|21697.7|21685.7|21696.9|21684.9|21698.6|21686.6|21694.9|21682.9|15
1751992770000|2025-07-08 16:39:30|21696.5|21684.5|21697.7|21685.7|21697.7|21685.7|21696|21684|52
1751992780000|2025-07-08 16:39:40|21695.7|21683.7|21696.1|21684.1|21696.1|21684.1|21695.7|21683.7|18
1751992790000|2025-07-08 16:39:50|21695.7|21683.7|21689|21677|21695.7|21683.7|21686|21674|10
1751992800000|2025-07-08 16:40:00|21689.8|21677.8|21689.4|21677.4|21690.2|21678.2|21688.2|21676.2|24
1751992810000|2025-07-08 16:40:10|21690.7|21678.7|21690.2|21678.2|21690.7|21678.7|21690.2|21678.2|2
1751992820000|2025-07-08 16:40:20|21689.4|21677.4|21693.2|21681.2|21694.4|21682.4|21689.4|21677.4|9
1751992830000|2025-07-08 16:40:30|21694.4|21682.4|21694.4|21682.4|21694.4|21682.4|21694.4|21682.4|1
1751992840000|2025-07-08 16:40:40|||||||||5
1751992860000|2025-07-08 16:41:00|21694|21682|21699.8|21687.8|21700.6|21688.6|21694|21682|9
1751992870000|2025-07-08 16:41:10|21698.5|21686.5|21698.5|21686.5|21698.5|21686.5|21698.5|21686.5|14
1751992880000|2025-07-08 16:41:20|21699|21687|21699.8|21687.8|21699.8|21687.8|21699|21687|3
1751992890000|2025-07-08 16:41:30|21705.1|21693.1|21704.3|21692.3|21705.1|21693.1|21703.1|21691.1|14
1751992900000|2025-07-08 16:41:40|21703.5|21691.5|21704.8|21692.8|21704.8|21692.8|21703.5|21691.5|18
1751992910000|2025-07-08 16:41:50|21704|21692|21703.1|21691.1|21704|21692|21702.3|21690.3|2
1751992920000|2025-07-08 16:42:00|21701|21689|21702.3|21690.3|21702.3|21690.3|21701|21689|7
1751992930000|2025-07-08 16:42:10|21703.1|21691.1|21700.1|21688.1|21703.1|21691.1|21698.9|21686.9|7
1751992940000|2025-07-08 16:42:20|21699.3|21687.3|21698.9|21686.9|21701.4|21689.4|21698.9|21686.9|9
1751992950000|2025-07-08 16:42:30|21700.1|21688.1|21701.4|21689.4|21701.4|21689.4|21700.1|21688.1|3
1751992960000|2025-07-08 16:42:40|21706.8|21694.8|21705.6|21693.6|21709.3|21697.3|21704.8|21692.8|10
1751992970000|2025-07-08 16:42:50|21706|21694|21706|21694|21706|21694|21706|21694|1
1751992980000|2025-07-08 16:43:00|21706.5|21694.5|21713.1|21701.1|21713.1|21701.1|21705.6|21693.6|7
1751993000000|2025-07-08 16:43:20|21711|21699|21711|21699|21711|21699|21710.6|21698.6|5
1751993010000|2025-07-08 16:43:30|21710.6|21698.6|21709.8|21697.8|21710.6|21698.6|21708.1|21696.1|4
1751993020000|2025-07-08 16:43:40|21708.1|21696.1|21708.5|21696.5|21708.5|21696.5|21708.1|21696.1|1
1751993030000|2025-07-08 16:43:50|21708.1|21696.1|21706.8|21694.8|21708.5|21696.5|21706.4|21694.4|4
1751993040000|2025-07-08 16:44:00|21707.3|21695.3|21707.3|21695.3|21707.3|21695.3|21707.3|21695.3|8
1751993050000|2025-07-08 16:44:10|21703.5|21691.5|21710.6|21698.6|21710.6|21698.6|21703.1|21691.1|7
1751993060000|2025-07-08 16:44:20|21708.5|21696.5|21710.6|21698.6|21710.6|21698.6|21708.5|21696.5|10
1751993070000|2025-07-08 16:44:30|21711|21699|21709.8|21697.8|21711.8|21699.8|21709.3|21697.3|2
1751993080000|2025-07-08 16:44:40|21710.6|21698.6|21708.1|21696.1|21710.6|21698.6|21708.1|21696.1|5
1751993090000|2025-07-08 16:44:50|21708.9|21696.9|21708.9|21696.9|21708.9|21696.9|21706.4|21694.4|2
1751993100000|2025-07-08 16:45:00|21710.1|21698.1|21710.1|21698.1|21710.1|21698.1|21710.1|21698.1|0
1751993110000|2025-07-08 16:45:10|21711.4|21699.4|21715.1|21703.1|21715.1|21703.1|21711.4|21699.4|6
1751993120000|2025-07-08 16:45:20|21713.5|21701.5|21713.5|21701.5|21713.5|21701.5|21713.1|21701.1|2
1751993130000|2025-07-08 16:45:30|||||||||3
1751993140000|2025-07-08 16:45:40|21708.5|21696.5|21711.4|21699.4|21711.4|21699.4|21708.5|21696.5|7
1751993150000|2025-07-08 16:45:50|21710.6|21698.6|21713.5|21701.5|21713.5|21701.5|21710.6|21698.6|4
1751993160000|2025-07-08 16:46:00|21713.1|21701.1|21713.1|21701.1|21713.1|21701.1|21713.1|21701.1|5
1751993180000|2025-07-08 16:46:20|21712.3|21700.3|21712.3|21700.3|21712.3|21700.3|21712.3|21700.3|1
1751993190000|2025-07-08 16:46:30|21710.6|21698.6|21709.8|21697.8|21710.6|21698.6|21709.8|21697.8|7
1751993200000|2025-07-08 16:46:40|21708.9|21696.9|21703.9|21691.9|21708.9|21696.9|21703.5|21691.5|9
1751993210000|2025-07-08 16:46:50|21704.8|21692.8|21704.8|21692.8|21704.8|21692.8|21704.8|21692.8|1
1751993220000|2025-07-08 16:47:00|21704.3|21692.3|21703.5|21691.5|21704.3|21692.3|21703.1|21691.1|10
1751993230000|2025-07-08 16:47:10|21703.1|21691.1|21706|21694|21706|21694|21702.3|21690.3|3
1751993240000|2025-07-08 16:47:20|21705.6|21693.6|21708.1|21696.1|21708.1|21696.1|21705.6|21693.6|1
1751993250000|2025-07-08 16:47:30|21707.2|21695.2|21707.2|21695.2|21708.1|21696.1|21707.2|21695.2|7
1751993260000|2025-07-08 16:47:40|21708.1|21696.1|21708.1|21696.1|21708.1|21696.1|21708.1|21696.1|1
1751993270000|2025-07-08 16:47:50|21707.2|21695.2|21705.6|21693.6|21707.2|21695.2|21704.7|21692.7|3
1751993280000|2025-07-08 16:48:00|21706.4|21694.4|21708.1|21696.1|21708.1|21696.1|21704.7|21692.7|68
1751993290000|2025-07-08 16:48:10|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|21712.2|21700.2|26
1751993300000|2025-07-08 16:48:20|21713.5|21701.5|21713.1|21701.1|21713.5|21701.5|21712.7|21700.7|15
1751993310000|2025-07-08 16:48:30|21712.7|21700.7|21713.1|21701.1|21713.5|21701.5|21712.7|21700.7|6
1751993320000|2025-07-08 16:48:40|21712.2|21700.2|21716|21704|21716|21704|21712.2|21700.2|29
1751993330000|2025-07-08 16:48:50|21716.4|21704.4|21721.9|21709.9|21721.9|21709.9|21716.4|21704.4|21
1751993340000|2025-07-08 16:49:00|21721.4|21709.4|21721.9|21709.9|21721.9|21709.9|21719.4|21707.4|5
1751993350000|2025-07-08 16:49:10|21724.4|21712.4|21724.4|21712.4|21724.4|21712.4|21723.1|21711.1|21
1751993360000|2025-07-08 16:49:20|21723.9|21711.9|21725.6|21713.6|21725.6|21713.6|21723.9|21711.9|4
1751993370000|2025-07-08 16:49:30|21728.9|21716.9|21729.4|21717.4|21729.7|21717.7|21727.3|21715.3|7
1751993380000|2025-07-08 16:49:40|21730.2|21718.2|21723.1|21711.1|21730.2|21718.2|21723.1|21711.1|4
1751993390000|2025-07-08 16:49:50|21723.9|21711.9|21726.4|21714.4|21726.4|21714.4|21723.1|21711.1|4
1751993400000|2025-07-08 16:50:00|21727.7|21715.7|21728.9|21716.9|21729.4|21717.4|21727.7|21715.7|5
1751993410000|2025-07-08 16:50:10|21728.1|21716.1|21729.4|21717.4|21729.4|21717.4|21728.1|21716.1|5
1751993420000|2025-07-08 16:50:20|21730.2|21718.2|21731.9|21719.9|21733.1|21721.1|21730.2|21718.2|8
1751993430000|2025-07-08 16:50:30|21732.7|21720.7|21733.9|21721.9|21733.9|21721.9|21731.9|21719.9|1
1751993440000|2025-07-08 16:50:40|21735.2|21723.2|21731.9|21719.9|21735.2|21723.2|21731.9|21719.9|6
1751993450000|2025-07-08 16:50:50|21731.4|21719.4|21730.6|21718.6|21731.4|21719.4|21730.6|21718.6|1
1751993460000|2025-07-08 16:51:00|21728.9|21716.9|21731.9|21719.9|21731.9|21719.9|21728.9|21716.9|8
1751993470000|2025-07-08 16:51:10|21730.6|21718.6|21727.7|21715.7|21731.9|21719.9|21726.9|21714.9|11
1751993480000|2025-07-08 16:51:20|21726.9|21714.9|21728|21716|21728|21716|21723.5|21711.5|17
1751993490000|2025-07-08 16:51:30|21728.5|21716.5|21730.5|21718.5|21730.5|21718.5|21728.5|21716.5|3
1751993500000|2025-07-08 16:51:40|21728.8|21716.8|21725.5|21713.5|21728.8|21716.8|21725.5|21713.5|4
1751993520000|2025-07-08 16:52:00|||||||||1
1751993530000|2025-07-08 16:52:10|21726|21714|21726|21714|21726|21714|21725.5|21713.5|1
1751993540000|2025-07-08 16:52:20|21726.4|21714.4|21731|21719|21731|21719|21726|21714|8
1751993550000|2025-07-08 16:52:30|21731.4|21719.4|21732.2|21720.2|21732.2|21720.2|21731.4|21719.4|0
1751993560000|2025-07-08 16:52:40|||||||||1
1751993580000|2025-07-08 16:53:00|21731.4|21719.4|21732.2|21720.2|21732.2|21720.2|21731.4|21719.4|12
1751993590000|2025-07-08 16:53:10|21729.7|21717.7|21726|21714|21729.7|21717.7|21726|21714|8
1751993600000|2025-07-08 16:53:20|21725.5|21713.5|21732.2|21720.2|21732.2|21720.2|21724.7|21712.7|13
1751993610000|2025-07-08 16:53:30|21733.5|21721.5|21732.7|21720.7|21733.5|21721.5|21732.2|21720.2|0
1751993620000|2025-07-08 16:53:40|21733.5|21721.5|21738.5|21726.5|21738.5|21726.5|21733.5|21721.5|25
1751993630000|2025-07-08 16:53:50|21736|21724|21737.2|21725.2|21737.2|21725.2|21736|21724|0
1751993640000|2025-07-08 16:54:00|21738.5|21726.5|21738.5|21726.5|21738.5|21726.5|21738.5|21726.5|2
1751993660000|2025-07-08 16:54:20|21738|21726|21738.5|21726.5|21738.5|21726.5|21737.2|21725.2|3
1751993670000|2025-07-08 16:54:30|21738.9|21726.9|21739.7|21727.7|21739.7|21727.7|21738.5|21726.5|3
1751993680000|2025-07-08 16:54:40|21738.9|21726.9|21738.5|21726.5|21739.7|21727.7|21738.5|21726.5|5
1751993690000|2025-07-08 16:54:50|21738|21726|21738.5|21726.5|21738.5|21726.5|21737.2|21725.2|3
1751993700000|2025-07-08 16:55:00|21737.2|21725.2|21738.5|21726.5|21738.5|21726.5|21737.2|21725.2|5
1751993710000|2025-07-08 16:55:10|||||||||1
1751993720000|2025-07-08 16:55:20|21737.2|21725.2|21739.7|21727.7|21739.7|21727.7|21737.2|21725.2|8
1751993730000|2025-07-08 16:55:30|21741.8|21729.8|21742.2|21730.2|21742.2|21730.2|21741.8|21729.8|13
1751993740000|2025-07-08 16:55:40|||||||||1
1751993750000|2025-07-08 16:55:50|21739.4|21727.4|21743.5|21731.5|21743.9|21731.9|21738.9|21726.9|39
1751993760000|2025-07-08 16:56:00|21744.3|21732.3|21743.9|21731.9|21747.2|21735.2|21743.5|21731.5|25
1751993770000|2025-07-08 16:56:10|21746|21734|21743|21731|21746|21734|21742.2|21730.2|2
1751993780000|2025-07-08 16:56:20|21742.2|21730.2|21741|21729|21742.2|21730.2|21741|21729|7
1751993790000|2025-07-08 16:56:30|21741.4|21729.4|21743|21731|21743|21731|21741.4|21729.4|7
1751993800000|2025-07-08 16:56:40|21743.8|21731.8|21743|21731|21743.8|21731.8|21743|21731|2
1751993810000|2025-07-08 16:56:50|21742.2|21730.2|21739.3|21727.3|21742.2|21730.2|21739.3|21727.3|5
1751993820000|2025-07-08 16:57:00|21740.1|21728.1|21736.8|21724.8|21740.1|21728.1|21736|21724|5
1751993830000|2025-07-08 16:57:10|21736|21724|21734.3|21722.3|21736|21724|21733|21721|2
1751993840000|2025-07-08 16:57:20|21734.7|21722.7|21732.6|21720.6|21735.5|21723.5|21732.6|21720.6|25
1751993850000|2025-07-08 16:57:30|21733|21721|21750.9|21738.9|21752.1|21740.1|21732.6|21720.6|41
1751993860000|2025-07-08 16:57:40|21751.7|21739.7|21755.1|21743.1|21757.6|21745.6|21750.9|21738.9|15
1751993870000|2025-07-08 16:57:50|21757.6|21745.6|21757.6|21745.6|21758.8|21746.8|21757.1|21745.1|18
1751993880000|2025-07-08 16:58:00|21757.1|21745.1|21753.5|21741.5|21759.3|21747.3|21753.5|21741.5|33
1751993890000|2025-07-08 16:58:10|21753|21741|21753|21741|21753|21741|21753|21741|0
1751993900000|2025-07-08 16:58:20|21751|21739|21751|21739|21751|21739|21751|21739|2
1751993910000|2025-07-08 16:58:30|21753.5|21741.5|21756|21744|21756.8|21744.8|21753.5|21741.5|3
1751993920000|2025-07-08 16:58:40|21756.4|21744.4|21758.5|21746.5|21761|21749|21756.4|21744.4|10
1751993930000|2025-07-08 16:58:50|21759.7|21747.7|21753.5|21741.5|21760.5|21748.5|21753.5|21741.5|7
1751993940000|2025-07-08 16:59:00|21753|21741|21753.5|21741.5|21755.1|21743.1|21753|21741|1
1751993950000|2025-07-08 16:59:10|21751.4|21739.4|21758.9|21746.9|21758.9|21746.9|21751|21739|33
1751993960000|2025-07-08 16:59:20|21759.3|21747.3|21763.1|21751.1|21763.1|21751.1|21758.9|21746.9|14
1751993970000|2025-07-08 16:59:30|21761.5|21749.5|21756.8|21744.8|21761.8|21749.8|21756.8|21744.8|8
1751993980000|2025-07-08 16:59:40|||||||||2
1751993990000|2025-07-08 16:59:50|21756.4|21744.4|21749.3|21737.3|21756.8|21744.8|21748.5|21736.5|15
1751994000000|2025-07-08 17:00:00|21749.8|21737.8|21752.7|21740.7|21754.3|21742.3|21749.8|21737.8|9
1751994010000|2025-07-08 17:00:10|21752.3|21740.3|21751.8|21739.8|21753.1|21741.1|21751.8|21739.8|14
1751994020000|2025-07-08 17:00:20|21750.6|21738.6|21751.8|21739.8|21751.8|21739.8|21750.6|21738.6|59
1751994030000|2025-07-08 17:00:30|21752.6|21740.6|21753.9|21741.9|21754.3|21742.3|21752.6|21740.6|5
1751994040000|2025-07-08 17:00:40|21753.1|21741.1|21748.9|21736.9|21753.1|21741.1|21748.9|21736.9|5
1751994050000|2025-07-08 17:00:50|21751.8|21739.8|21751.8|21739.8|21751.8|21739.8|21751|21739|10
1751994060000|2025-07-08 17:01:00|21753.1|21741.1|21753.1|21741.1|21753.1|21741.1|21751.8|21739.8|10
1751994070000|2025-07-08 17:01:10|21754|21742|21755.1|21743.1|21755.1|21743.1|21754|21742|1
1751994080000|2025-07-08 17:01:20|21755.6|21743.6|21757.6|21745.6|21759.3|21747.3|21755.6|21743.6|8
1751994090000|2025-07-08 17:01:30|21756.8|21744.8|21758.1|21746.1|21759.3|21747.3|21756.8|21744.8|16
1751994100000|2025-07-08 17:01:40|21758.5|21746.5|21756.4|21744.4|21758.5|21746.5|21755.6|21743.6|10
1751994110000|2025-07-08 17:01:50|21755.6|21743.6|21754.7|21742.7|21757.2|21745.2|21754.7|21742.7|16
1751994120000|2025-07-08 17:02:00|21755.5|21743.5|21759.7|21747.7|21760.9|21748.9|21755.5|21743.5|8
1751994130000|2025-07-08 17:02:10|21760.1|21748.1|21766.8|21754.8|21766.8|21754.8|21759.7|21747.7|17
1751994140000|2025-07-08 17:02:20|21766|21754|21766.8|21754.8|21766.8|21754.8|21766|21754|6
1751994150000|2025-07-08 17:02:30|21766.4|21754.4|21763.9|21751.9|21766.4|21754.4|21763.9|21751.9|7
1751994160000|2025-07-08 17:02:40|21766.8|21754.8|21766.4|21754.4|21766.8|21754.8|21765.6|21753.6|5
1751994170000|2025-07-08 17:02:50|21766.8|21754.8|21764.3|21752.3|21766.8|21754.8|21764.3|21752.3|11
1751994180000|2025-07-08 17:03:00|21763.9|21751.9|21766.8|21754.8|21766.8|21754.8|21763.9|21751.9|2
1751994190000|2025-07-08 17:03:10|21767.6|21755.6|21765.6|21753.6|21768.1|21756.1|21764.3|21752.3|3
1751994200000|2025-07-08 17:03:20|21766|21754|21765.6|21753.6|21766.8|21754.8|21764.3|21752.3|3
1751994210000|2025-07-08 17:03:30|21766.4|21754.4|21764.3|21752.3|21766.4|21754.4|21763.9|21751.9|4
1751994220000|2025-07-08 17:03:40|21765.9|21753.9|21768.1|21756.1|21768.1|21756.1|21765.6|21753.6|6
1751994230000|2025-07-08 17:03:50|21766|21754|21766.8|21754.8|21766.8|21754.8|21765.6|21753.6|3
1751994240000|2025-07-08 17:04:00|21769|21757|21776.1|21764.1|21777.8|21765.8|21769|21757|20
1751994250000|2025-07-08 17:04:10|21777.3|21765.3|21775.7|21763.7|21777.3|21765.3|21771.1|21759.1|24
1751994260000|2025-07-08 17:04:20|21773.2|21761.2|21775.6|21763.6|21777.3|21765.3|21773.1|21761.1|30
1751994270000|2025-07-08 17:04:30|21774.8|21762.8|21771.1|21759.1|21774.8|21762.8|21771.1|21759.1|11
1751994280000|2025-07-08 17:04:40|21772.7|21760.7|21771.9|21759.9|21773.1|21761.1|21770.6|21758.6|18
1751994290000|2025-07-08 17:04:50|21771.1|21759.1|21771.1|21759.1|21771.9|21759.9|21770.6|21758.6|20
1751994300000|2025-07-08 17:05:00|21772|21760|21771.1|21759.1|21774|21762|21771.1|21759.1|13
1751994310000|2025-07-08 17:05:10|21770.6|21758.6|21773.6|21761.6|21773.6|21761.6|21770.3|21758.3|5
1751994320000|2025-07-08 17:05:20|21773.1|21761.1|21771.9|21759.9|21773.6|21761.6|21771.1|21759.1|29
1751994330000|2025-07-08 17:05:30|21772.7|21760.7|21775.2|21763.2|21775.2|21763.2|21770.6|21758.6|12
1751994340000|2025-07-08 17:05:40|21774|21762|21771.1|21759.1|21774|21762|21770.6|21758.6|75
1751994350000|2025-07-08 17:05:50|21771.5|21759.5|21771.1|21759.1|21773.1|21761.1|21771.1|21759.1|3
1751994360000|2025-07-08 17:06:00|||||||||3
1751994370000|2025-07-08 17:06:10|21771.5|21759.5|21771.1|21759.1|21773.1|21761.1|21769.4|21757.4|20
1751994380000|2025-07-08 17:06:20|21772.3|21760.3|21775.2|21763.2|21776.1|21764.1|21772.3|21760.3|3
1751994390000|2025-07-08 17:06:30|21775.6|21763.6|21777.3|21765.3|21777.3|21765.3|21775.6|21763.6|4
1751994400000|2025-07-08 17:06:40|21780.2|21768.2|21778.9|21766.9|21780.2|21768.2|21778.9|21766.9|7
1751994410000|2025-07-08 17:06:50|21781.4|21769.4|21783.9|21771.9|21785.2|21773.2|21781.4|21769.4|3
1751994420000|2025-07-08 17:07:00|21783.5|21771.5|21777.3|21765.3|21783.5|21771.5|21777.3|21765.3|15
1751994430000|2025-07-08 17:07:10|21777.7|21765.7|21777.7|21765.7|21778.5|21766.5|21776.9|21764.9|4
1751994440000|2025-07-08 17:07:20|21776.9|21764.9|21773.1|21761.1|21777.3|21765.3|21773.1|21761.1|13
1751994450000|2025-07-08 17:07:30|21773.9|21761.9|21778.9|21766.9|21778.9|21766.9|21773.9|21761.9|30
1751994460000|2025-07-08 17:07:40|21777.7|21765.7|21777.7|21765.7|21778.9|21766.9|21777.3|21765.3|8
1751994470000|2025-07-08 17:07:50|21778.1|21766.1|21777.7|21765.7|21778.1|21766.1|21777.7|21765.7|1
1751994480000|2025-07-08 17:08:00|21779.4|21767.4|21778.1|21766.1|21779.4|21767.4|21777.7|21765.7|5
1751994490000|2025-07-08 17:08:10|21778.6|21766.6|21778.9|21766.9|21778.9|21766.9|21778.1|21766.1|17
1751994500000|2025-07-08 17:08:20|21777.2|21765.2|21777.2|21765.2|21777.2|21765.2|21777.2|21765.2|2
1751994510000|2025-07-08 17:08:30|21776.4|21764.4|21773.5|21761.5|21776.4|21764.4|21773.5|21761.5|6
1751994520000|2025-07-08 17:08:40|21773.1|21761.1|21775.2|21763.2|21776.4|21764.4|21773.1|21761.1|10
1751994530000|2025-07-08 17:08:50|21774.7|21762.7|21773.9|21761.9|21774.7|21762.7|21772.7|21760.7|30
1751994540000|2025-07-08 17:09:00|21774.7|21762.7|21784.3|21772.3|21784.3|21772.3|21774.3|21762.3|68
1751994550000|2025-07-08 17:09:10|21785.2|21773.2|21786|21774|21787.2|21775.2|21785.2|21773.2|18
1751994560000|2025-07-08 17:09:20|21785.2|21773.2|21789.7|21777.7|21790.2|21778.2|21785.2|21773.2|6
1751994570000|2025-07-08 17:09:30|21787.2|21775.2|21791|21779|21791.4|21779.4|21787.2|21775.2|8
1751994580000|2025-07-08 17:09:40|21790.2|21778.2|21787.2|21775.2|21792.2|21780.2|21787.2|21775.2|23
1751994590000|2025-07-08 17:09:50|21786.4|21774.4|21786|21774|21786.4|21774.4|21786|21774|3
1751994600000|2025-07-08 17:10:00|21786.4|21774.4|21784.7|21772.7|21786.4|21774.4|21784.7|21772.7|5
1751994610000|2025-07-08 17:10:10|21782.2|21770.2|21781|21769|21786|21774|21781|21769|8
1751994620000|2025-07-08 17:10:20|21780.2|21768.2|21780.2|21768.2|21780.2|21768.2|21780.2|21768.2|2
1751994630000|2025-07-08 17:10:30|21780.6|21768.6|21780.2|21768.2|21781|21769|21780.2|21768.2|1
1751994640000|2025-07-08 17:10:40|21781|21769|21780.2|21768.2|21781.4|21769.4|21780.2|21768.2|14
1751994650000|2025-07-08 17:10:50|21778.9|21766.9|21778.9|21766.9|21780.2|21768.2|21778.9|21766.9|3
1751994660000|2025-07-08 17:11:00|21779.4|21767.4|21779.7|21767.7|21785.2|21773.2|21777.7|21765.7|36
1751994670000|2025-07-08 17:11:10|21778.9|21766.9|21779.7|21767.7|21779.7|21767.7|21778.9|21766.9|1
1751994680000|2025-07-08 17:11:20|21777.7|21765.7|21780.2|21768.2|21780.2|21768.2|21777.2|21765.2|18
1751994690000|2025-07-08 17:11:30|21781.4|21769.4|21783.9|21771.9|21783.9|21771.9|21780.2|21768.2|7
1751994700000|2025-07-08 17:11:40|21783|21771|21780.2|21768.2|21783|21771|21780.2|21768.2|21
1751994710000|2025-07-08 17:11:50|21776.8|21764.8|21778|21766|21778|21766|21776.8|21764.8|5
1751994720000|2025-07-08 17:12:00|21779.3|21767.3|21779.7|21767.7|21779.7|21767.7|21777.3|21765.3|16
1751994730000|2025-07-08 17:12:10|21780.6|21768.6|21780.6|21768.6|21780.6|21768.6|21780.2|21768.2|40
1751994740000|2025-07-08 17:12:20|21780.2|21768.2|21777.7|21765.7|21780.2|21768.2|21777.7|21765.7|8
1751994750000|2025-07-08 17:12:30|21776.1|21764.1|21776.9|21764.9|21777.7|21765.7|21776.1|21764.1|2
1751994760000|2025-07-08 17:12:40|21775.6|21763.6|21777.3|21765.3|21777.3|21765.3|21775.6|21763.6|7
1751994770000|2025-07-08 17:12:50|21779.8|21767.8|21782.8|21770.8|21783.2|21771.2|21779|21767|19
1751994780000|2025-07-08 17:13:00|21784|21772|21780.7|21768.7|21784|21772|21780.7|21768.7|6
1751994790000|2025-07-08 17:13:10|21781.9|21769.9|21784.4|21772.4|21785.3|21773.3|21781.9|21769.9|4
1751994800000|2025-07-08 17:13:20|21785.3|21773.3|21786.5|21774.5|21786.5|21774.5|21785.3|21773.3|1
1751994810000|2025-07-08 17:13:30|21786.9|21774.9|21784|21772|21788.6|21776.6|21784|21772|18
1751994820000|2025-07-08 17:13:40|21785.2|21773.2|21784|21772|21785.2|21773.2|21784|21772|5
1751994830000|2025-07-08 17:13:50|21783.2|21771.2|21783.2|21771.2|21784|21772|21782.7|21770.7|2
1751994840000|2025-07-08 17:14:00|21786.9|21774.9|21786.9|21774.9|21786.9|21774.9|21786.9|21774.9|8
1751994850000|2025-07-08 17:14:10|21788.6|21776.6|21788.2|21776.2|21788.6|21776.6|21788.2|21776.2|15
1751994860000|2025-07-08 17:14:20|21788.6|21776.6|21788.2|21776.2|21788.6|21776.6|21788.2|21776.2|6
1751994870000|2025-07-08 17:14:30|21787.7|21775.7|21787.7|21775.7|21787.7|21775.7|21787.7|21775.7|10
1751994880000|2025-07-08 17:14:40|21788.6|21776.6|21790.6|21778.6|21791.1|21779.1|21788.6|21776.6|8
1751994890000|2025-07-08 17:14:50|21789.8|21777.8|21789.8|21777.8|21789.8|21777.8|21789.8|21777.8|0
1751994900000|2025-07-08 17:15:00|21790.2|21778.2|21792.3|21780.3|21792.3|21780.3|21790.2|21778.2|10
1751994910000|2025-07-08 17:15:10|21806.5|21794.5|21804.4|21792.4|21810.2|21798.2|21804.4|21792.4|74
1751994920000|2025-07-08 17:15:20|21805.7|21793.7|21803.2|21791.2|21808.2|21796.2|21803.2|21791.2|27
1751994930000|2025-07-08 17:15:30|21802.4|21790.4|21800.7|21788.7|21803.2|21791.2|21800.7|21788.7|12
1751994940000|2025-07-08 17:15:40|21803.2|21791.2|21803.2|21791.2|21803.2|21791.2|21803.2|21791.2|3
1751994950000|2025-07-08 17:15:50|21800.7|21788.7|21800.7|21788.7|21800.7|21788.7|21799.9|21787.9|22
1751994960000|2025-07-08 17:16:00|21789.9|21777.9|21789.4|21777.4|21794|21782|21789|21777|17
1751994970000|2025-07-08 17:16:10|21786.5|21774.5|21780.7|21768.7|21786.5|21774.5|21779.4|21767.4|16
1751994980000|2025-07-08 17:16:20|21781.5|21769.5|21786.9|21774.9|21787.7|21775.7|21781.5|21769.5|3
1751994990000|2025-07-08 17:16:30|21789|21777|21786.9|21774.9|21789.4|21777.4|21786.9|21774.9|6
1751995000000|2025-07-08 17:16:40|21787.4|21775.4|21786.9|21774.9|21787.4|21775.4|21781|21769|32
1751995010000|2025-07-08 17:16:50|21786.5|21774.5|21785.7|21773.7|21786.9|21774.9|21785.7|21773.7|6
1751995020000|2025-07-08 17:17:00|21788.1|21776.1|21783.5|21771.5|21788.1|21776.1|21783.1|21771.1|8
1751995030000|2025-07-08 17:17:10|21783.1|21771.1|21783.5|21771.5|21783.5|21771.5|21783.1|21771.1|4
1751995040000|2025-07-08 17:17:20|21786|21774|21786|21774|21786|21774|21784.8|21772.8|4
1751995050000|2025-07-08 17:17:30|21785.6|21773.6|21783.5|21771.5|21785.6|21773.6|21782.3|21770.3|5
1751995060000|2025-07-08 17:17:40|21782.3|21770.3|21781|21769|21782.3|21770.3|21780.6|21768.6|13
1751995070000|2025-07-08 17:17:50|21780.6|21768.6|21778.5|21766.5|21783.1|21771.1|21778.5|21766.5|11
1751995080000|2025-07-08 17:18:00|21779|21767|21784.4|21772.4|21784.4|21772.4|21778.5|21766.5|48
1751995090000|2025-07-08 17:18:10|21784.9|21772.9|21786.9|21774.9|21788.2|21776.2|21784.9|21772.9|12
1751995100000|2025-07-08 17:18:20|21785.6|21773.6|21783.2|21771.2|21785.6|21773.6|21783.2|21771.2|18
1751995110000|2025-07-08 17:18:30|21782.3|21770.3|21781.9|21769.9|21782.3|21770.3|21781.9|21769.9|5
1751995120000|2025-07-08 17:18:40|21782.7|21770.7|21787.7|21775.7|21787.7|21775.7|21782.7|21770.7|12
1751995130000|2025-07-08 17:18:50|21786.9|21774.9|21781.9|21769.9|21786.9|21774.9|21781.5|21769.5|16
1751995140000|2025-07-08 17:19:00|21783.2|21771.2|21785.7|21773.7|21786.9|21774.9|21781.9|21769.9|8
1751995150000|2025-07-08 17:19:10|21784.4|21772.4|21784.4|21772.4|21784.4|21772.4|21784.4|21772.4|1
1751995160000|2025-07-08 17:19:20|21783.2|21771.2|21786.9|21774.9|21786.9|21774.9|21783.2|21771.2|5
1751995170000|2025-07-08 17:19:30|21786.1|21774.1|21783.2|21771.2|21786.9|21774.9|21783.2|21771.2|13
1751995190000|2025-07-08 17:19:50|21783.6|21771.6|21783.2|21771.2|21783.6|21771.6|21783.2|21771.2|6
1751995200000|2025-07-08 17:20:00|21782.7|21770.7|21781.9|21769.9|21783.2|21771.2|21781.9|21769.9|2
1751995210000|2025-07-08 17:20:10|21780.7|21768.7|21775.2|21763.2|21780.7|21768.7|21775.2|21763.2|6
1751995220000|2025-07-08 17:20:20|21775.7|21763.7|21775.7|21763.7|21775.7|21763.7|21775.7|21763.7|1
1751995230000|2025-07-08 17:20:30|21776.9|21764.9|21786.9|21774.9|21786.9|21774.9|21776.9|21764.9|13
1751995240000|2025-07-08 17:20:40|21786.5|21774.5|21784.4|21772.4|21786.5|21774.5|21784.4|21772.4|2
1751995250000|2025-07-08 17:20:50|21784|21772|21783.2|21771.2|21784|21772|21783.2|21771.2|2
1751995260000|2025-07-08 17:21:00|21782.3|21770.3|21779.7|21767.7|21782.3|21770.3|21778.9|21766.9|24
1751995270000|2025-07-08 17:21:10|21778.9|21766.9|21778.5|21766.5|21783.5|21771.5|21777.6|21765.6|16
1751995280000|2025-07-08 17:21:20|21777.6|21765.6|21779.3|21767.3|21779.7|21767.7|21777.6|21765.6|10
1751995290000|2025-07-08 17:21:30|21778.8|21766.8|21778|21766|21781.8|21769.8|21778|21766|22
1751995300000|2025-07-08 17:21:40|||||||||3
1751995310000|2025-07-08 17:21:50|21781.3|21769.3|21785.9|21773.9|21786.3|21774.3|21781.3|21769.3|18
1751995320000|2025-07-08 17:22:00|21784.3|21772.3|21791.8|21779.8|21793.4|21781.4|21784.3|21772.3|10
1751995330000|2025-07-08 17:22:10|21792.6|21780.6|21791.8|21779.8|21793|21781|21791.8|21779.8|5
1751995340000|2025-07-08 17:22:20|21790.5|21778.5|21789.3|21777.3|21790.5|21778.5|21786.8|21774.8|10
1751995350000|2025-07-08 17:22:30|21789.6|21777.6|21789.3|21777.3|21789.6|21777.6|21788|21776|16
1751995360000|2025-07-08 17:22:40|21789.7|21777.7|21790.5|21778.5|21791.3|21779.3|21789.7|21777.7|1
1751995370000|2025-07-08 17:22:50|21789.3|21777.3|21788.8|21776.8|21790.1|21778.1|21788.8|21776.8|6
1751995380000|2025-07-08 17:23:00|21789.3|21777.3|21789.3|21777.3|21790.9|21778.9|21789.3|21777.3|4
1751995390000|2025-07-08 17:23:10|21788.8|21776.8|21788|21776|21789.3|21777.3|21788|21776|4
1751995400000|2025-07-08 17:23:20|21788.8|21776.8|21791.3|21779.3|21793.8|21781.8|21788.8|21776.8|17
1751995410000|2025-07-08 17:23:30|21790.9|21778.9|21790.9|21778.9|21791.3|21779.3|21790.9|21778.9|7
1751995420000|2025-07-08 17:23:40|21790.1|21778.1|21791.3|21779.3|21791.3|21779.3|21790.1|21778.1|4
1751995430000|2025-07-08 17:23:50|21790.9|21778.9|21791.3|21779.3|21791.3|21779.3|21790.9|21778.9|0
1751995440000|2025-07-08 17:24:00|21791.7|21779.7|21804.2|21792.2|21804.7|21792.7|21790.1|21778.1|27
1751995450000|2025-07-08 17:24:10|21803.8|21791.8|21811.7|21799.7|21812.1|21800.1|21803.8|21791.8|43
1751995460000|2025-07-08 17:24:20|21813.4|21801.4|21808.4|21796.4|21813.4|21801.4|21808.4|21796.4|36
1751995470000|2025-07-08 17:24:30|21809.2|21797.2|21810.5|21798.5|21810.5|21798.5|21809.2|21797.2|50
1751995480000|2025-07-08 17:24:40|21810.9|21798.9|21811.3|21799.3|21813.4|21801.4|21810.9|21798.9|11
1751995490000|2025-07-08 17:24:50|21813.8|21801.8|21813.8|21801.8|21813.8|21801.8|21813.8|21801.8|16
1751995500000|2025-07-08 17:25:00|21813.4|21801.4|21813.8|21801.8|21813.8|21801.8|21813.4|21801.4|4
1751995510000|2025-07-08 17:25:10|21806.7|21794.7|21805.4|21793.4|21807.1|21795.1|21803.4|21791.4|12
1751995520000|2025-07-08 17:25:20|21805.1|21793.1|21805.4|21793.4|21805.9|21793.9|21805.1|21793.1|7
1751995530000|2025-07-08 17:25:30|21805|21793|21804.2|21792.2|21805.4|21793.4|21804.2|21792.2|5
1751995540000|2025-07-08 17:25:40|21805|21793|21805.9|21793.9|21807.5|21795.5|21805|21793|15
1751995550000|2025-07-08 17:25:50|21806.7|21794.7|21805.9|21793.9|21806.7|21794.7|21805.4|21793.4|3
1751995560000|2025-07-08 17:26:00|21805.4|21793.4|21807.5|21795.5|21808.4|21796.4|21805.4|21793.4|5
1751995570000|2025-07-08 17:26:10|21810.4|21798.4|21802.1|21790.1|21810.4|21798.4|21802.1|21790.1|9
1751995580000|2025-07-08 17:26:20|21802.9|21790.9|21800.9|21788.9|21802.9|21790.9|21800.9|21788.9|3
1751995590000|2025-07-08 17:26:30|21801.7|21789.7|21800.9|21788.9|21803.4|21791.4|21800.9|21788.9|2
1751995600000|2025-07-08 17:26:40|21802.9|21790.9|21803.4|21791.4|21803.4|21791.4|21800.9|21788.9|6
1751995610000|2025-07-08 17:26:50|21802.9|21790.9|21805.4|21793.4|21807.9|21795.9|21802.9|21790.9|12
1751995620000|2025-07-08 17:27:00|21805.9|21793.9|21805.9|21793.9|21806.7|21794.7|21805.9|21793.9|4
1751995630000|2025-07-08 17:27:10|21806.7|21794.7|21795.9|21783.9|21811.7|21799.7|21795.9|21783.9|32
1751995640000|2025-07-08 17:27:20|21795.4|21783.4|21794.2|21782.2|21797.1|21785.1|21794.2|21782.2|6
1751995650000|2025-07-08 17:27:30|21794.6|21782.6|21794.2|21782.2|21794.6|21782.6|21794.2|21782.2|2
1751995660000|2025-07-08 17:27:40|21793.4|21781.4|21789.6|21777.6|21793.4|21781.4|21789.6|21777.6|14
1751995670000|2025-07-08 17:27:50|21787.1|21775.1|21785.9|21773.9|21791.2|21779.2|21785.9|21773.9|37
1751995680000|2025-07-08 17:28:00|21786.3|21774.3|21790.4|21778.4|21790.8|21778.8|21786.3|21774.3|16
1751995690000|2025-07-08 17:28:10|21789.6|21777.6|21792.1|21780.1|21793.3|21781.3|21789.6|21777.6|9
1751995700000|2025-07-08 17:28:20|21790.8|21778.8|21784.2|21772.2|21791.7|21779.7|21784.2|21772.2|22
1751995710000|2025-07-08 17:28:30|21783.3|21771.3|21784.6|21772.6|21784.6|21772.6|21783.3|21771.3|5
1751995720000|2025-07-08 17:28:40|21783.8|21771.8|21786.7|21774.7|21786.7|21774.7|21783.3|21771.3|20
1751995730000|2025-07-08 17:28:50|21785.8|21773.8|21789.2|21777.2|21789.2|21777.2|21785.4|21773.4|15
1751995740000|2025-07-08 17:29:00|21790.8|21778.8|21792.1|21780.1|21792.1|21780.1|21789.6|21777.6|11
1751995750000|2025-07-08 17:29:10|||||||||6
1751995760000|2025-07-08 17:29:20|21793.3|21781.3|21799.6|21787.6|21799.6|21787.6|21792.1|21780.1|16
1751995770000|2025-07-08 17:29:30|21798|21786|21798|21786|21798|21786|21796.4|21784.4|28
1751995780000|2025-07-08 17:29:40|21797.2|21785.2|21797.2|21785.2|21797.2|21785.2|21797.2|21785.2|35
1751995790000|2025-07-08 17:29:50|21797.6|21785.6|21792.2|21780.2|21797.6|21785.6|21792.2|21780.2|15
1751995800000|2025-07-08 17:30:00|21794.7|21782.7|21797.2|21785.2|21797.2|21785.2|21794.7|21782.7|1
1751995810000|2025-07-08 17:30:10|21798.9|21786.9|21798|21786|21798.9|21786.9|21798|21786|25
1751995820000|2025-07-08 17:30:20|21801.3|21789.3|21803|21791|21803.8|21791.8|21801.3|21789.3|7
1751995830000|2025-07-08 17:30:30|21806.4|21794.4|21804.3|21792.3|21806.4|21794.4|21803.9|21791.9|34
1751995840000|2025-07-08 17:30:40|21803.9|21791.9|21804.3|21792.3|21804.3|21792.3|21802.7|21790.7|3
1751995850000|2025-07-08 17:30:50|21803.9|21791.9|21806.4|21794.4|21806.4|21794.4|21803.9|21791.9|2
1751995860000|2025-07-08 17:31:00|21807.2|21795.2|21810.5|21798.5|21810.9|21798.9|21807.2|21795.2|23
1751995870000|2025-07-08 17:31:10|21810.9|21798.9|21808.9|21796.9|21811.4|21799.4|21808.9|21796.9|16
1751995880000|2025-07-08 17:31:20|21810.1|21798.1|21808|21796|21810.1|21798.1|21807.2|21795.2|38
1751995890000|2025-07-08 17:31:30|21808.9|21796.9|21805.5|21793.5|21808.9|21796.9|21805.5|21793.5|59
1751995900000|2025-07-08 17:31:40|21808|21796|21807.6|21795.6|21808.5|21796.5|21805.5|21793.5|39
1751995910000|2025-07-08 17:31:50|21808|21796|21808.5|21796.5|21809.3|21797.3|21808|21796|1
1751995920000|2025-07-08 17:32:00|21809.7|21797.7|21809.7|21797.7|21810.5|21798.5|21807.2|21795.2|17
1751995930000|2025-07-08 17:32:10|21808.4|21796.4|21807.2|21795.2|21809.7|21797.7|21803.4|21791.4|8
1751995940000|2025-07-08 17:32:20|21806.7|21794.7|21808.9|21796.9|21811.4|21799.4|21806.7|21794.7|18
1751995950000|2025-07-08 17:32:30|21809.3|21797.3|21811.4|21799.4|21811.4|21799.4|21809.3|21797.3|13
1751995960000|2025-07-08 17:32:40|21808.9|21796.9|21808.9|21796.9|21808.9|21796.9|21808.9|21796.9|5
1751995970000|2025-07-08 17:32:50|21809.3|21797.3|21809.7|21797.7|21809.7|21797.7|21807.7|21795.7|6
1751995980000|2025-07-08 17:33:00|21811|21799|21812.2|21800.2|21812.2|21800.2|21809.7|21797.7|44
1751995990000|2025-07-08 17:33:10|21811.4|21799.4|21808.9|21796.9|21816.4|21804.4|21808.9|21796.9|127
1751996000000|2025-07-08 17:33:20|21809.7|21797.7|21809.7|21797.7|21809.7|21797.7|21807.7|21795.7|3
1751996010000|2025-07-08 17:33:30|21810.2|21798.2|21810.2|21798.2|21811|21799|21809.7|21797.7|4
1751996020000|2025-07-08 17:33:40|21811|21799|21808|21796|21811|21799|21808|21796|17
1751996030000|2025-07-08 17:33:50|21807.2|21795.2|21802.2|21790.2|21807.2|21795.2|21802.2|21790.2|30
1751996040000|2025-07-08 17:34:00|21801.8|21789.8|21803.5|21791.5|21806|21794|21800.5|21788.5|21
1751996050000|2025-07-08 17:34:10|21804.3|21792.3|21798|21786|21804.3|21792.3|21795.5|21783.5|22
1751996060000|2025-07-08 17:34:20|21797.6|21785.6|21798|21786|21798|21786|21795.5|21783.5|23
1751996070000|2025-07-08 17:34:30|21799.7|21787.7|21801|21789|21801.8|21789.8|21798|21786|21
1751996080000|2025-07-08 17:34:40|21800.5|21788.5|21797.6|21785.6|21800.5|21788.5|21796|21784|13
1751996090000|2025-07-08 17:34:50|21797.2|21785.2|21793.8|21781.8|21797.2|21785.2|21792.6|21780.6|10
1751996100000|2025-07-08 17:35:00|21794.3|21782.3|21789.7|21777.7|21795.1|21783.1|21787.2|21775.2|15
1751996110000|2025-07-08 17:35:10|21789.6|21777.6|21786.3|21774.3|21789.6|21777.6|21786.3|21774.3|9
1751996120000|2025-07-08 17:35:20|21785.5|21773.5|21786.3|21774.3|21786.3|21774.3|21785.5|21773.5|37
1751996130000|2025-07-08 17:35:30|21786.8|21774.8|21787.2|21775.2|21792.1|21780.1|21786.3|21774.3|19
1751996140000|2025-07-08 17:35:40|21786.3|21774.3|21793.8|21781.8|21793.8|21781.8|21786.3|21774.3|9
1751996150000|2025-07-08 17:35:50|21793.5|21781.5|21793.5|21781.5|21793.5|21781.5|21793.5|21781.5|32
1751996160000|2025-07-08 17:36:00|21795.5|21783.5|21795.5|21783.5|21795.5|21783.5|21795.5|21783.5|3
1751996170000|2025-07-08 17:36:10|21797.2|21785.2|21789.6|21777.6|21797.6|21785.6|21789.6|21777.6|20
1751996180000|2025-07-08 17:36:20|21788.4|21776.4|21777.1|21765.1|21790.5|21778.5|21775.5|21763.5|46
1751996190000|2025-07-08 17:36:30|21778|21766|21768.8|21756.8|21778|21766|21765.8|21753.8|56
1751996200000|2025-07-08 17:36:40|21766.7|21754.7|21775.8|21763.8|21775.8|21763.8|21765.4|21753.4|77
1751996210000|2025-07-08 17:36:50|21776.3|21764.3|21773.3|21761.3|21778.3|21766.3|21773.3|21761.3|12
1751996220000|2025-07-08 17:37:00|21773.8|21761.8|21777.1|21765.1|21777.9|21765.9|21770.4|21758.4|53
1751996230000|2025-07-08 17:37:10|21778.3|21766.3|21779.2|21767.2|21779.2|21767.2|21777.9|21765.9|11
1751996240000|2025-07-08 17:37:20|21778.8|21766.8|21776.7|21764.7|21779.2|21767.2|21776.3|21764.3|11
1751996250000|2025-07-08 17:37:30|21775.4|21763.4|21775.4|21763.4|21778.8|21766.8|21775.4|21763.4|43
1751996260000|2025-07-08 17:37:40|21776.3|21764.3|21776.3|21764.3|21776.3|21764.3|21776.3|21764.3|25
1751996270000|2025-07-08 17:37:50|21775.4|21763.4|21777.1|21765.1|21777.1|21765.1|21775.4|21763.4|1
1751996280000|2025-07-08 17:38:00|21778.3|21766.3|21778.3|21766.3|21778.3|21766.3|21778.3|21766.3|7
1751996290000|2025-07-08 17:38:10|21779.6|21767.6|21761.6|21749.6|21779.6|21767.6|21760.8|21748.8|29
1751996300000|2025-07-08 17:38:20|21763.3|21751.3|21760.8|21748.8|21764.1|21752.1|21760.4|21748.4|14
1751996310000|2025-07-08 17:38:30|21760.4|21748.4|21752.1|21740.1|21760.4|21748.4|21750.4|21738.4|37
1751996320000|2025-07-08 17:38:40|21753.7|21741.7|21729.2|21717.2|21754.1|21742.1|21729.2|21717.2|46
1751996330000|2025-07-08 17:38:50|21729.6|21717.6|21742.6|21730.6|21742.6|21730.6|21729.6|21717.6|38
1751996340000|2025-07-08 17:39:00|21744.2|21732.2|21742.1|21730.1|21747.6|21735.6|21741.7|21729.7|18
1751996350000|2025-07-08 17:39:10|21741.3|21729.3|21727.1|21715.1|21741.3|21729.3|21727.1|21715.1|10
1751996360000|2025-07-08 17:39:20|21725.9|21713.9|21723|21711|21729.6|21717.6|21722.6|21710.6|37
1751996370000|2025-07-08 17:39:30|21720.5|21708.5|21730.1|21718.1|21730.1|21718.1|21720.5|21708.5|10
1751996380000|2025-07-08 17:39:40|21727.6|21715.6|21737.6|21725.6|21738.8|21726.8|21727.6|21715.6|37
1751996390000|2025-07-08 17:39:50|21738|21726|21735.9|21723.9|21738|21726|21732.6|21720.6|16
1751996400000|2025-07-08 17:40:00|21734.2|21722.2|21730.1|21718.1|21739.6|21727.6|21730.1|21718.1|24
1751996410000|2025-07-08 17:40:10|21728.4|21716.4|21731.3|21719.3|21732.1|21720.1|21727.1|21715.1|23
1751996420000|2025-07-08 17:40:20|21730.9|21718.9|21735.9|21723.9|21744.6|21732.6|21729.2|21717.2|28
1751996430000|2025-07-08 17:40:30|21738.8|21726.8|21732.6|21720.6|21738.8|21726.8|21731.8|21719.8|16
1751996440000|2025-07-08 17:40:40|21735.1|21723.1|21732.6|21720.6|21735.9|21723.9|21732.6|21720.6|4
1751996450000|2025-07-08 17:40:50|21733.4|21721.4|21748.7|21736.7|21749.2|21737.2|21732.6|21720.6|21
1751996460000|2025-07-08 17:41:00|21746.6|21734.6|21745.8|21733.8|21748.3|21736.3|21745.8|21733.8|2
1751996470000|2025-07-08 17:41:10|21745|21733|21740.4|21728.4|21745.8|21733.8|21740.4|21728.4|10
1751996480000|2025-07-08 17:41:20|21738.3|21726.3|21737.5|21725.5|21738.3|21726.3|21736.7|21724.7|2
1751996490000|2025-07-08 17:41:30|21736.7|21724.7|21734.2|21722.2|21736.7|21724.7|21734.2|21722.2|4
1751996500000|2025-07-08 17:41:40|21733.7|21721.7|21732.9|21720.9|21733.7|21721.7|21731.7|21719.7|4
1751996510000|2025-07-08 17:41:50|21733.7|21721.7|21736.7|21724.7|21740.4|21728.4|21733.7|21721.7|12
1751996520000|2025-07-08 17:42:00|21735.4|21723.4|21725.8|21713.8|21735.4|21723.4|21723.7|21711.7|18
1751996530000|2025-07-08 17:42:10|21725|21713|21720.8|21708.8|21725|21713|21720.8|21708.8|21
1751996540000|2025-07-08 17:42:20|21721.6|21709.6|21728.3|21716.3|21728.3|21716.3|21721.6|21709.6|9
1751996550000|2025-07-08 17:42:30|21725.8|21713.8|21719.5|21707.5|21725.8|21713.8|21718.7|21706.7|15
1751996560000|2025-07-08 17:42:40|21716.6|21704.6|21717|21705|21717|21705|21715.8|21703.8|9
1751996570000|2025-07-08 17:42:50|21716.2|21704.2|21708.3|21696.3|21716.2|21704.2|21707|21695|25
1751996580000|2025-07-08 17:43:00|21707.9|21695.9|21714.9|21702.9|21714.9|21702.9|21707.9|21695.9|80
1751996590000|2025-07-08 17:43:10|21715.4|21703.4|21712.9|21700.9|21715.4|21703.4|21712.4|21700.4|16
1751996600000|2025-07-08 17:43:20|21713.3|21701.3|21712.4|21700.4|21715.4|21703.4|21712.4|21700.4|50
1751996610000|2025-07-08 17:43:30|21711.6|21699.6|21707.9|21695.9|21711.6|21699.6|21707|21695|28
1751996620000|2025-07-08 17:43:40|21709.5|21697.5|21718.3|21706.3|21719.1|21707.1|21709.5|21697.5|5
1751996630000|2025-07-08 17:43:50|21717.8|21705.8|21717.4|21705.4|21718.7|21706.7|21714.9|21702.9|9
1751996640000|2025-07-08 17:44:00|21716.6|21704.6|21716.6|21704.6|21718.3|21706.3|21716.6|21704.6|4
1751996650000|2025-07-08 17:44:10|21718.3|21706.3|21717.8|21705.8|21719.1|21707.1|21717.4|21705.4|5
1751996660000|2025-07-08 17:44:20|21718.2|21706.2|21719.1|21707.1|21720.3|21708.3|21713.3|21701.3|9
1751996670000|2025-07-08 17:44:30|21720.3|21708.3|21721.6|21709.6|21721.6|21709.6|21714.9|21702.9|12
1751996680000|2025-07-08 17:44:40|21721.2|21709.2|21721.2|21709.2|21721.2|21709.2|21721.2|21709.2|24
1751996690000|2025-07-08 17:44:50|21718.2|21706.2|21721.2|21709.2|21721.2|21709.2|21718.2|21706.2|16
1751996700000|2025-07-08 17:45:00|21721.6|21709.6|21721.6|21709.6|21721.6|21709.6|21720.3|21708.3|66
1751996710000|2025-07-08 17:45:10|||||||||7
1751996720000|2025-07-08 17:45:20|21722.5|21710.5|21730.3|21718.3|21731.6|21719.6|21722.5|21710.5|19
1751996730000|2025-07-08 17:45:30|21729.9|21717.9|21720.3|21708.3|21729.9|21717.9|21720.3|21708.3|30
1751996740000|2025-07-08 17:45:40|21723.3|21711.3|21724.9|21712.9|21727.8|21715.8|21723.3|21711.3|19
1751996750000|2025-07-08 17:45:50|21725.3|21713.3|21724.1|21712.1|21725.3|21713.3|21723.3|21711.3|2
1751996760000|2025-07-08 17:46:00|21723.6|21711.6|21738.7|21726.7|21738.7|21726.7|21723.3|21711.3|75
1751996770000|2025-07-08 17:46:10|21737.1|21725.1|21733.3|21721.3|21738.3|21726.3|21733.3|21721.3|5
1751996780000|2025-07-08 17:46:20|21731.2|21719.2|21729.6|21717.6|21731.2|21719.2|21727.5|21715.5|24
1751996790000|2025-07-08 17:46:30|21730.9|21718.9|21730.9|21718.9|21732.5|21720.5|21729.2|21717.2|49
1751996800000|2025-07-08 17:46:40|21732.2|21720.2|21730|21718|21732.5|21720.5|21728.8|21716.8|24
1751996810000|2025-07-08 17:46:50|21730.5|21718.5|21730|21718|21733.4|21721.4|21729.2|21717.2|12
1751996820000|2025-07-08 17:47:00|21729.2|21717.2|21718.4|21706.4|21729.2|21717.2|21718.4|21706.4|18
1751996830000|2025-07-08 17:47:10|21718.8|21706.8|21722.5|21710.5|21722.5|21710.5|21715.9|21703.9|29
1751996840000|2025-07-08 17:47:20|21723.4|21711.4|21725.9|21713.9|21725.9|21713.9|21723.4|21711.4|21
1751996850000|2025-07-08 17:47:30|21727.2|21715.2|21723.4|21711.4|21727.2|21715.2|21723.4|21711.4|23
1751996860000|2025-07-08 17:47:40|21723.9|21711.9|21723.8|21711.8|21725|21713|21722.6|21710.6|48
1751996870000|2025-07-08 17:47:50|21724.2|21712.2|21728|21716|21728|21716|21723.8|21711.8|10
1751996880000|2025-07-08 17:48:00|21727.5|21715.5|21728.8|21716.8|21729.6|21717.6|21727.5|21715.5|55
1751996890000|2025-07-08 17:48:10|21727.5|21715.5|21732.1|21720.1|21735|21723|21727.5|21715.5|7
1751996900000|2025-07-08 17:48:20|21731.3|21719.3|21737.1|21725.1|21737.1|21725.1|21731.3|21719.3|18
1751996910000|2025-07-08 17:48:30|21737.5|21725.5|21740.9|21728.9|21741.7|21729.7|21736.3|21724.3|33
1751996920000|2025-07-08 17:48:40|21740.5|21728.5|21745|21733|21748|21736|21740.5|21728.5|48
1751996930000|2025-07-08 17:48:50|21742.5|21730.5|21740.9|21728.9|21742.5|21730.5|21734.2|21722.2|19
1751996940000|2025-07-08 17:49:00|21741.7|21729.7|21741.3|21729.3|21742.1|21730.1|21738.8|21726.8|43
1751996950000|2025-07-08 17:49:10|21742.1|21730.1|21742.5|21730.5|21743|21731|21741.3|21729.3|5
1751996960000|2025-07-08 17:49:20|21743|21731|21750.9|21738.9|21753|21741|21743|21731|17
1751996970000|2025-07-08 17:49:30|21751.7|21739.7|21750.9|21738.9|21752.2|21740.2|21748.9|21736.9|28
1751996980000|2025-07-08 17:49:40|21750.5|21738.5|21755.5|21743.5|21755.5|21743.5|21750.5|21738.5|6
1751996990000|2025-07-08 17:49:50|21756.4|21744.4|21753.9|21741.9|21758.9|21746.9|21753.9|21741.9|20
1751997000000|2025-07-08 17:50:00|21754.7|21742.7|21760.9|21748.9|21760.9|21748.9|21753|21741|35
1751997010000|2025-07-08 17:50:10|21760.5|21748.5|21762.5|21750.5|21763.4|21751.4|21758.4|21746.4|45
1751997020000|2025-07-08 17:50:20|21763|21751|21754.6|21742.6|21763|21751|21753.8|21741.8|14
1751997030000|2025-07-08 17:50:30|21756.3|21744.3|21760|21748|21760|21748|21756.3|21744.3|22
1751997040000|2025-07-08 17:50:40|21759.2|21747.2|21761.3|21749.3|21763.8|21751.8|21759.2|21747.2|33
1751997050000|2025-07-08 17:50:50|21763.8|21751.8|21767.9|21755.9|21768.8|21756.8|21763.3|21751.3|38
1751997060000|2025-07-08 17:51:00|21768.3|21756.3|21769.1|21757.1|21769.6|21757.6|21762.1|21750.1|38
1751997070000|2025-07-08 17:51:10|21769.6|21757.6|21763.3|21751.3|21769.6|21757.6|21762.5|21750.5|22
1751997080000|2025-07-08 17:51:20|21762.5|21750.5|21770|21758|21770.5|21758.5|21759.6|21747.6|31
1751997090000|2025-07-08 17:51:30|21769.6|21757.6|21778.8|21766.8|21779.2|21767.2|21768.3|21756.3|11
1751997100000|2025-07-08 17:51:40|21777.9|21765.9|21778.8|21766.8|21780|21768|21772.5|21760.5|31
1751997110000|2025-07-08 17:51:50|21777.1|21765.1|21772.9|21760.9|21778.8|21766.8|21772.9|21760.9|24
1751997120000|2025-07-08 17:52:00|21772.1|21760.1|21766.6|21754.6|21772.1|21760.1|21765.8|21753.8|31
1751997130000|2025-07-08 17:52:10|21765.8|21753.8|21766.6|21754.6|21769.6|21757.6|21765.8|21753.8|27
1751997140000|2025-07-08 17:52:20|21766.2|21754.2|21758.3|21746.3|21766.2|21754.2|21758.3|21746.3|28
1751997150000|2025-07-08 17:52:30|21757.5|21745.5|21754.1|21742.1|21757.5|21745.5|21752.9|21740.9|23
1751997160000|2025-07-08 17:52:40|21753.7|21741.7|21749.5|21737.5|21753.7|21741.7|21749.5|21737.5|45
1751997170000|2025-07-08 17:52:50|21747.9|21735.9|21747|21735|21749.1|21737.1|21747|21735|41
1751997180000|2025-07-08 17:53:00|21744.9|21732.9|21739|21727|21744.9|21732.9|21739|21727|50
1751997190000|2025-07-08 17:53:10|21742.4|21730.4|21741.5|21729.5|21744.4|21732.4|21739.4|21727.4|21
1751997200000|2025-07-08 17:53:20|21740.2|21728.2|21740.2|21728.2|21741|21729|21740.2|21728.2|32
1751997210000|2025-07-08 17:53:30|21739.4|21727.4|21736.5|21724.5|21739.4|21727.4|21735.7|21723.7|30
1751997220000|2025-07-08 17:53:40|21736|21724|21741.5|21729.5|21742.4|21730.4|21731.5|21719.5|32
1751997230000|2025-07-08 17:53:50|21739.9|21727.9|21748.2|21736.2|21748.2|21736.2|21737.7|21725.7|75
1751997240000|2025-07-08 17:54:00|21747.7|21735.7|21764.4|21752.4|21769|21757|21747.7|21735.7|109
1751997250000|2025-07-08 17:54:10|21761.5|21749.5|21758.5|21746.5|21764|21752|21758.5|21746.5|24
1751997260000|2025-07-08 17:54:20|21756.9|21744.9|21758.1|21746.1|21758.5|21746.5|21756.5|21744.5|21
1751997270000|2025-07-08 17:54:30|21759|21747|21761|21749|21764|21752|21757.7|21745.7|35
1751997280000|2025-07-08 17:54:40|21759.8|21747.8|21760.2|21748.2|21760.2|21748.2|21757.3|21745.3|50
1751997290000|2025-07-08 17:54:50|21759.8|21747.8|21758.5|21746.5|21762.7|21750.7|21757.3|21745.3|18
1751997300000|2025-07-08 17:55:00|21758.9|21746.9|21763.1|21751.1|21763.1|21751.1|21758.1|21746.1|25
1751997310000|2025-07-08 17:55:10|21763.5|21751.5|21762.7|21750.7|21764.3|21752.3|21762.7|21750.7|80
1751997320000|2025-07-08 17:55:20|||||||||23
1751997330000|2025-07-08 17:55:30|21763.5|21751.5|21762.7|21750.7|21763.5|21751.5|21762.7|21750.7|28
1751997340000|2025-07-08 17:55:40|21763.5|21751.5|21762.7|21750.7|21763.5|21751.5|21762.7|21750.7|37
1751997350000|2025-07-08 17:55:50|21760.2|21748.2|21761.5|21749.5|21761.5|21749.5|21760.2|21748.2|41
1751997360000|2025-07-08 17:56:00|21760.2|21748.2|21762.7|21750.7|21764.4|21752.4|21760.2|21748.2|28
1751997370000|2025-07-08 17:56:10|21763.5|21751.5|21764|21752|21764|21752|21762.7|21750.7|50
1751997380000|2025-07-08 17:56:20|21762.7|21750.7|21766.1|21754.1|21766.1|21754.1|21762.7|21750.7|28
1751997390000|2025-07-08 17:56:30|21768.6|21756.6|21769.5|21757.5|21769.5|21757.5|21768.2|21756.2|11
1751997400000|2025-07-08 17:56:40|21770.3|21758.3|21782.7|21770.7|21785.2|21773.2|21770.3|21758.3|100
1751997410000|2025-07-08 17:56:50|21784.8|21772.8|21785.2|21773.2|21785.7|21773.7|21784.4|21772.4|31
1751997420000|2025-07-08 17:57:00|21784.8|21772.8|21786|21774|21786|21774|21782.7|21770.7|21
1751997430000|2025-07-08 17:57:10|21791|21779|21791.5|21779.5|21791.5|21779.5|21790.2|21778.2|45
1751997440000|2025-07-08 17:57:20|21791|21779|21786.8|21774.8|21791|21779|21782.7|21770.7|31
1751997450000|2025-07-08 17:57:30|21783.1|21771.1|21786|21774|21786|21774|21781|21769|24
1751997460000|2025-07-08 17:57:40|21789.3|21777.3|21791|21779|21791|21779|21788.5|21776.5|41
1751997470000|2025-07-08 17:57:50|21791.8|21779.8|21794.3|21782.3|21794.3|21782.3|21791.8|21779.8|90
1751997480000|2025-07-08 17:58:00|21796.8|21784.8|21794.3|21782.3|21799.3|21787.3|21792.7|21780.7|59
1751997490000|2025-07-08 17:58:10|21793.5|21781.5|21796|21784|21796|21784|21793.5|21781.5|19
1751997500000|2025-07-08 17:58:20|21795.6|21783.6|21798.5|21786.5|21798.5|21786.5|21795.6|21783.6|88
1751997510000|2025-07-08 17:58:30|21799.3|21787.3|21801|21789|21801.8|21789.8|21796.8|21784.8|89
1751997520000|2025-07-08 17:58:40|21801.8|21789.8|21803.5|21791.5|21804.3|21792.3|21801.8|21789.8|98
1751997530000|2025-07-08 17:58:50|21802.7|21790.7|21801.9|21789.9|21802.7|21790.7|21801.9|21789.9|66
1751997540000|2025-07-08 17:59:00|21800.2|21788.2|21796.8|21784.8|21801.9|21789.9|21793.5|21781.5|96
1751997550000|2025-07-08 17:59:10|21797.6|21785.6|21797.7|21785.7|21801|21789|21796|21784|102
1751997560000|2025-07-08 17:59:20|21795.6|21783.6|21795.2|21783.2|21795.6|21783.6|21793.5|21781.5|188
1751997570000|2025-07-08 17:59:30|21796.8|21784.8|21801.1|21789.1|21801.1|21789.1|21794.3|21782.3|318
1751997580000|2025-07-08 17:59:40|21796.9|21784.9|21794.5|21782.5|21799.4|21787.4|21792.8|21780.8|291
1751997590000|2025-07-08 17:59:50|21796.5|21784.5|21800.3|21788.3|21801.1|21789.1|21796.5|21784.5|360
1751997600000|2025-07-08 18:00:00|21799.8|21787.8|21800.3|21788.3|21801.1|21789.1|21799|21787|60
1751997610000|2025-07-08 18:00:10|21799.5|21787.5|21800.3|21788.3|21800.3|21788.3|21799.5|21787.5|23
1751997620000|2025-07-08 18:00:20|21799.5|21787.5|21798.7|21786.7|21799.5|21787.5|21797.9|21785.9|66
1751997630000|2025-07-08 18:00:30|21797.9|21785.9|21797.9|21785.9|21797.9|21785.9|21797.9|21785.9|62
1751997640000|2025-07-08 18:00:40|21798.7|21786.7|21795.3|21783.3|21799.5|21787.5|21794.5|21782.5|82
1751997650000|2025-07-08 18:00:50|21797.8|21785.8|21799.5|21787.5|21800.3|21788.3|21795.7|21783.7|36
1751997660000|2025-07-08 18:01:00|21800.3|21788.3|21800.3|21788.3|21801.1|21789.1|21799.8|21787.8|90
1751997670000|2025-07-08 18:01:10|21799.5|21787.5|21800.3|21788.3|21800.3|21788.3|21795.3|21783.3|29
1751997680000|2025-07-08 18:01:20|21801.1|21789.1|21800.3|21788.3|21802|21790|21800.3|21788.3|18
1751997690000|2025-07-08 18:01:30|21799.5|21787.5|21799.5|21787.5|21800.3|21788.3|21799.5|21787.5|3
1751997700000|2025-07-08 18:01:40|21799|21787|21799|21787|21799|21787|21798.6|21786.6|11
1751997710000|2025-07-08 18:01:50|21799.5|21787.5|21798.6|21786.6|21800.3|21788.3|21798.6|21786.6|9
1751997720000|2025-07-08 18:02:00|||||||||42
1751997730000|2025-07-08 18:02:10|21795.4|21783.4|21793.6|21781.6|21798.7|21786.7|21793.6|21781.6|65
1751997740000|2025-07-08 18:02:20|21792.8|21780.8|21792.8|21780.8|21792.8|21780.8|21792|21780|8
1751997750000|2025-07-08 18:02:30|21792|21780|21792.8|21780.8|21792.9|21780.9|21790.7|21778.7|34
1751997760000|2025-07-08 18:02:40|21794.5|21782.5|21791.9|21779.9|21794.5|21782.5|21790.3|21778.3|54
1751997770000|2025-07-08 18:02:50|21793.5|21781.5|21794.4|21782.4|21794.4|21782.4|21791.1|21779.1|18
1751997780000|2025-07-08 18:03:00|21794|21782|21794|21782|21796|21784|21792.7|21780.7|10
1751997790000|2025-07-08 18:03:10|21793.5|21781.5|21796|21784|21796.8|21784.8|21793.5|21781.5|3
1751997800000|2025-07-08 18:03:20|21795.2|21783.2|21794.4|21782.4|21796|21784|21794.4|21782.4|3
1751997810000|2025-07-08 18:03:30|21796|21784|21795.2|21783.2|21796|21784|21795.2|21783.2|4
1751997820000|2025-07-08 18:03:40|21796|21784|21794|21782|21796|21784|21793.5|21781.5|19
1751997830000|2025-07-08 18:03:50|21795.6|21783.6|21793.5|21781.5|21796|21784|21791.5|21779.5|8
1751997840000|2025-07-08 18:04:00|21794|21782|21793.5|21781.5|21794.3|21782.3|21793.5|21781.5|12
1751997850000|2025-07-08 18:04:10|21792.7|21780.7|21793.9|21781.9|21796|21784|21792.7|21780.7|12
1751997860000|2025-07-08 18:04:20|21793.5|21781.5|21794.3|21782.3|21794.3|21782.3|21793.5|21781.5|6
1751997870000|2025-07-08 18:04:30|21795.6|21783.6|21791.4|21779.4|21795.6|21783.6|21791.4|21779.4|6
1751997880000|2025-07-08 18:04:40|21792.3|21780.3|21794.8|21782.8|21794.8|21782.8|21792.3|21780.3|5
1751997890000|2025-07-08 18:04:50|21795.6|21783.6|21794.3|21782.3|21797.6|21785.6|21793.5|21781.5|17
1752067800000|2025-07-09 13:30:00|21813.2|21801.2|21786.4|21774.4|21813.2|21801.2|21778.5|21766.5|180
1752067810000|2025-07-09 13:30:10|21786.8|21774.8|21782.2|21770.2|21792.2|21780.2|21782.2|21770.2|64
1752067820000|2025-07-09 13:30:20|21782.6|21770.6|21757.2|21745.2|21783.9|21771.9|21753.8|21741.8|68
1752067830000|2025-07-09 13:30:30|21756.8|21744.8|21779.7|21767.7|21790.1|21778.1|21752.2|21740.2|114
1752067840000|2025-07-09 13:30:40|21788|21776|21790.5|21778.5|21799.3|21787.3|21788|21776|45
1752067850000|2025-07-09 13:30:50|21788.8|21776.8|21797.2|21785.2|21797.2|21785.2|21788.8|21776.8|39
1752067860000|2025-07-09 13:31:00|21799.7|21787.7|21792.1|21780.1|21801.3|21789.3|21789.7|21777.7|47
1752067870000|2025-07-09 13:31:10|21790.5|21778.5|21781.3|21769.3|21790.5|21778.5|21773|21761|37
1752067880000|2025-07-09 13:31:20|21783|21771|21769.7|21757.7|21783|21771|21755.9|21743.9|89
1752067890000|2025-07-09 13:31:30|21768.8|21756.8|21775.5|21763.5|21780.9|21768.9|21763|21751|56
1752067900000|2025-07-09 13:31:40|21772.2|21760.2|21778.4|21766.4|21781.3|21769.3|21772.2|21760.2|49
1752067910000|2025-07-09 13:31:50|21776.8|21764.8|21780.9|21768.9|21785.9|21773.9|21775.5|21763.5|16
1752067920000|2025-07-09 13:32:00|21772.2|21760.2|21776.8|21764.8|21777.2|21765.2|21768.8|21756.8|29
1752067930000|2025-07-09 13:32:10|21778.8|21766.8|21769.2|21757.2|21778.8|21766.8|21765.1|21753.1|46
1752067940000|2025-07-09 13:32:20|21770.9|21758.9|21772.6|21760.6|21772.6|21760.6|21766.3|21754.3|24
1752067950000|2025-07-09 13:32:30|21771.3|21759.3|21778|21766|21778.4|21766.4|21762.2|21750.2|23
1752067960000|2025-07-09 13:32:40|21778.4|21766.4|21799.2|21787.2|21803|21791|21778.4|21766.4|69
1752067970000|2025-07-09 13:32:50|21795.1|21783.1|21783.8|21771.8|21798.8|21786.8|21783.4|21771.4|55
1752067980000|2025-07-09 13:33:00|21784.2|21772.2|21798|21786|21798|21786|21783.4|21771.4|26
1752067990000|2025-07-09 13:33:10|21798.4|21786.4|21798.8|21786.8|21810|21798|21798.4|21786.4|39
1752068000000|2025-07-09 13:33:20|21799.2|21787.2|21791.3|21779.3|21803.4|21791.4|21790.5|21778.5|17
1752068010000|2025-07-09 13:33:30|21793.8|21781.8|21795.9|21783.9|21796.3|21784.3|21785.9|21773.9|18
1752068020000|2025-07-09 13:33:40|21796.3|21784.3|21805.9|21793.9|21805.9|21793.9|21795.5|21783.5|11
1752068030000|2025-07-09 13:33:50|21805.5|21793.5|21800.5|21788.5|21806.7|21794.7|21800.5|21788.5|28
1752068040000|2025-07-09 13:34:00|21802.1|21790.1|21794.6|21782.6|21802.1|21790.1|21792.1|21780.1|73
1752068050000|2025-07-09 13:34:10|21795.1|21783.1|21792.6|21780.6|21798|21786|21791.3|21779.3|16
1752068060000|2025-07-09 13:34:20|21795.1|21783.1|21795.9|21783.9|21795.9|21783.9|21786.3|21774.3|35
1752068070000|2025-07-09 13:34:30|21798|21786|21810.9|21798.9|21810.9|21798.9|21793.4|21781.4|29
1752068080000|2025-07-09 13:34:40|21811.3|21799.3|21837.2|21825.2|21840.9|21828.9|21811.3|21799.3|75
1752068090000|2025-07-09 13:34:50|21836.3|21824.3|21835.5|21823.5|21838|21826|21832.2|21820.2|26
1752068100000|2025-07-09 13:35:00|21834.7|21822.7|21834.7|21822.7|21839.7|21827.7|21832.6|21820.6|15
1752068110000|2025-07-09 13:35:10|21830.1|21818.1|21843.9|21831.9|21848.9|21836.9|21830.1|21818.1|68
1752068120000|2025-07-09 13:35:20|21844.7|21832.7|21828.9|21816.9|21856.8|21844.8|21828.9|21816.9|92
1752068130000|2025-07-09 13:35:30|21828.4|21816.4|21839.7|21827.7|21841.4|21829.4|21827.6|21815.6|53
1752068140000|2025-07-09 13:35:40|21838|21826|21842.2|21830.2|21846.8|21834.8|21838|21826|29
1752068150000|2025-07-09 13:35:50|21841.8|21829.8|21838.9|21826.9|21843|21831|21838.9|21826.9|20
1752068160000|2025-07-09 13:36:00|21834.7|21822.7|21844.7|21832.7|21844.7|21832.7|21834.7|21822.7|40
1752068170000|2025-07-09 13:36:10|21845.5|21833.5|21863.1|21851.1|21865.6|21853.6|21845.5|21833.5|54
1752068180000|2025-07-09 13:36:20|21861|21849|21860.1|21848.1|21861|21849|21854.7|21842.7|24
1752068190000|2025-07-09 13:36:30|21859.7|21847.7|21858.1|21846.1|21861|21849|21858.1|21846.1|11
1752068200000|2025-07-09 13:36:40|21858.5|21846.5|21861.4|21849.4|21861.4|21849.4|21854.7|21842.7|7
1752068210000|2025-07-09 13:36:50|21861|21849|21861.4|21849.4|21863.9|21851.9|21859.7|21847.7|74
1752068220000|2025-07-09 13:37:00|21863.9|21851.9|21854.7|21842.7|21866|21854|21854.7|21842.7|33
1752068230000|2025-07-09 13:37:10|21855.6|21843.6|21862.2|21850.2|21866.4|21854.4|21855.6|21843.6|21
1752068240000|2025-07-09 13:37:20|21862.6|21850.6|21865.1|21853.1|21865.1|21853.1|21860.6|21848.6|15
1752068250000|2025-07-09 13:37:30|21864.7|21852.7|21855.6|21843.6|21864.7|21852.7|21853.9|21841.9|28
1752068260000|2025-07-09 13:37:40|21856|21844|21863.1|21851.1|21863.9|21851.9|21855.6|21843.6|24
1752068270000|2025-07-09 13:37:50|21863.9|21851.9|21864.7|21852.7|21865.1|21853.1|21863.1|21851.1|11
1752068280000|2025-07-09 13:38:00|21863.1|21851.1|21862.2|21850.2|21865.6|21853.6|21858.1|21846.1|30
1752068290000|2025-07-09 13:38:10|21862.6|21850.6|21853.9|21841.9|21862.6|21850.6|21853.1|21841.1|16
1752068300000|2025-07-09 13:38:20|21852.6|21840.6|21853.1|21841.1|21858.1|21846.1|21850.6|21838.6|21
1752068310000|2025-07-09 13:38:30|21854.7|21842.7|21840.6|21828.6|21854.7|21842.7|21839.3|21827.3|20
1752068320000|2025-07-09 13:38:40|21842.2|21830.2|21830.6|21818.6|21842.2|21830.2|21830.6|21818.6|27
1752068330000|2025-07-09 13:38:50|21830.1|21818.1|21825.6|21813.6|21830.1|21818.1|21825.1|21813.1|13
1752068340000|2025-07-09 13:39:00|21828|21816|21839.3|21827.3|21839.3|21827.3|21828|21816|17
1752068350000|2025-07-09 13:39:10|21838|21826|21839.3|21827.3|21839.3|21827.3|21838|21826|23
1752068360000|2025-07-09 13:39:20|21836.8|21824.8|21833|21821|21836.8|21824.8|21827.6|21815.6|46
1752068370000|2025-07-09 13:39:30|21834.7|21822.7|21835.5|21823.5|21835.5|21823.5|21833|21821|6
1752068380000|2025-07-09 13:39:40|21836.8|21824.8|21830.1|21818.1|21838|21826|21830.1|21818.1|9
1752068390000|2025-07-09 13:39:50|21830.5|21818.5|21830.9|21818.9|21830.9|21818.9|21829.7|21817.7|5
1752068400000|2025-07-09 13:40:00|21831.8|21819.8|21827.2|21815.2|21832.2|21820.2|21825.9|21813.9|9
1752068410000|2025-07-09 13:40:10|21828|21816|21832.2|21820.2|21832.2|21820.2|21828|21816|13
1752068420000|2025-07-09 13:40:20|21829.7|21817.7|21827.6|21815.6|21834.7|21822.7|21825.9|21813.9|32
1752068430000|2025-07-09 13:40:30|21827.2|21815.2|21825.5|21813.5|21830.9|21818.9|21823|21811|21
1752068440000|2025-07-09 13:40:40|21823|21811|21818.4|21806.4|21827.2|21815.2|21818.4|21806.4|33
1752068450000|2025-07-09 13:40:50|21816.7|21804.7|21822.2|21810.2|21822.2|21810.2|21814.7|21802.7|14
1752068460000|2025-07-09 13:41:00|21821.3|21809.3|21820.5|21808.5|21823.4|21811.4|21818|21806|5
1752068470000|2025-07-09 13:41:10|21826.7|21814.7|21828|21816|21828|21816|21825.5|21813.5|31
1752068480000|2025-07-09 13:41:20|21828.4|21816.4|21833.8|21821.8|21833.8|21821.8|21828|21816|6
1752068490000|2025-07-09 13:41:30|21832.6|21820.6|21834.2|21822.2|21836.7|21824.7|21832.6|21820.6|9
1752068500000|2025-07-09 13:41:40|21828.4|21816.4|21824.2|21812.2|21828.4|21816.4|21819.6|21807.6|74
1752068510000|2025-07-09 13:41:50|21823.8|21811.8|21830|21818|21830|21818|21823.8|21811.8|36
1752068520000|2025-07-09 13:42:00|21829.2|21817.2|21828.4|21816.4|21832.5|21820.5|21826.3|21814.3|50
1752068530000|2025-07-09 13:42:10|21828|21816|21829.2|21817.2|21829.2|21817.2|21825.9|21813.9|7
1752068540000|2025-07-09 13:42:20|21830|21818|21825.9|21813.9|21833.8|21821.8|21825.9|21813.9|30
1752068550000|2025-07-09 13:42:30|21825.4|21813.4|21828.4|21816.4|21830.4|21818.4|21825.4|21813.4|8
1752068560000|2025-07-09 13:42:40|21832.9|21820.9|21837.5|21825.5|21837.5|21825.5|21832.1|21820.1|27
1752068570000|2025-07-09 13:42:50|21838.4|21826.4|21840|21828|21852.6|21840.6|21838.4|21826.4|59
1752068580000|2025-07-09 13:43:00|21837.9|21825.9|21826.3|21814.3|21838.4|21826.4|21823.4|21811.4|10
1752068590000|2025-07-09 13:43:10|21827.1|21815.1|21832.1|21820.1|21833.4|21821.4|21827.1|21815.1|19
1752068600000|2025-07-09 13:43:20|21832.5|21820.5|21828.8|21816.8|21832.5|21820.5|21827.1|21815.1|12
1752068610000|2025-07-09 13:43:30|21821.3|21809.3|21815|21803|21822.1|21810.1|21815|21803|22
1752068620000|2025-07-09 13:43:40|21816.7|21804.7|21830.4|21818.4|21831.3|21819.3|21816.7|21804.7|26
1752068630000|2025-07-09 13:43:50|21829.2|21817.2|21832.1|21820.1|21835.4|21823.4|21829.2|21817.2|85
1752068640000|2025-07-09 13:44:00|21832.9|21820.9|21840|21828|21841.3|21829.3|21832.9|21820.9|13
1752068650000|2025-07-09 13:44:10|21840.4|21828.4|21842.9|21830.9|21847.9|21835.9|21840.4|21828.4|11
1752068660000|2025-07-09 13:44:20|21843.8|21831.8|21840.4|21828.4|21843.8|21831.8|21840.4|21828.4|10
1752068670000|2025-07-09 13:44:30|21842.1|21830.1|21839.2|21827.2|21842.5|21830.5|21838.8|21826.8|6
1752068680000|2025-07-09 13:44:40|21840|21828|21845|21833|21845|21833|21840|21828|12
1752068690000|2025-07-09 13:44:50|21844.2|21832.2|21840|21828|21845|21833|21838.8|21826.8|9
1752068700000|2025-07-09 13:45:00|21842.1|21830.1|21845|21833|21845.4|21833.4|21839.6|21827.6|76
1752068710000|2025-07-09 13:45:10|21844.2|21832.2|21857.9|21845.9|21859.6|21847.6|21843.7|21831.7|18
1752068720000|2025-07-09 13:45:20|21859.2|21847.2|21842.1|21830.1|21859.2|21847.2|21841.2|21829.2|71
1752068730000|2025-07-09 13:45:30|21841.6|21829.6|21832|21820|21842.1|21830.1|21832|21820|26
1752068740000|2025-07-09 13:45:40|21831.2|21819.2|21835|21823|21835|21823|21830|21818|6
1752068750000|2025-07-09 13:45:50|21833.3|21821.3|21837|21825|21837|21825|21829.1|21817.1|56
1752068760000|2025-07-09 13:46:00|21836.6|21824.6|21834.5|21822.5|21836.6|21824.6|21834.5|21822.5|6
1752068770000|2025-07-09 13:46:10|21834.1|21822.1|21832.9|21820.9|21835.8|21823.8|21832.9|21820.9|4
1752068780000|2025-07-09 13:46:20|21831.6|21819.6|21834.5|21822.5|21834.5|21822.5|21830.4|21818.4|7
1752068790000|2025-07-09 13:46:30|21835|21823|21833.7|21821.7|21836.6|21824.6|21833.7|21821.7|14
1752068800000|2025-07-09 13:46:40|21834.1|21822.1|21833.3|21821.3|21837|21825|21833.3|21821.3|17
1752068810000|2025-07-09 13:46:50|21836.2|21824.2|21835|21823|21837|21825|21830|21818|32
1752068820000|2025-07-09 13:47:00|21835.8|21823.8|21837.5|21825.5|21843.7|21831.7|21835.8|21823.8|22
1752068830000|2025-07-09 13:47:10|21837.9|21825.9|21845.4|21833.4|21845.8|21833.8|21836.6|21824.6|25
1752068840000|2025-07-09 13:47:20|21847.9|21835.9|21843.7|21831.7|21847.9|21835.9|21837.9|21825.9|8
1752068850000|2025-07-09 13:47:30|21842.5|21830.5|21842.9|21830.9|21842.9|21830.9|21838.7|21826.7|54
1752068860000|2025-07-09 13:47:40|21842|21830|21830.4|21818.4|21843.3|21831.3|21830.4|21818.4|38
1752068870000|2025-07-09 13:47:50|21831.6|21819.6|21832|21820|21832|21820|21830.4|21818.4|8
1752068880000|2025-07-09 13:48:00|21830.4|21818.4|21843.7|21831.7|21843.7|21831.7|21830.4|21818.4|24
1752068890000|2025-07-09 13:48:10|21844.5|21832.5|21845.8|21833.8|21849.9|21837.9|21843.7|21831.7|15
1752068900000|2025-07-09 13:48:20|21845.4|21833.4|21841.6|21829.6|21845.4|21833.4|21839.9|21827.9|10
1752068910000|2025-07-09 13:48:30|21842.4|21830.4|21845|21833|21845.4|21833.4|21840.8|21828.8|13
1752068920000|2025-07-09 13:48:40|21846.2|21834.2|21847.9|21835.9|21847.9|21835.9|21843.3|21831.3|11
1752068930000|2025-07-09 13:48:50|21850.4|21838.4|21849.9|21837.9|21852|21840|21848.7|21836.7|5
1752068940000|2025-07-09 13:49:00|21851.2|21839.2|21852.9|21840.9|21855.4|21843.4|21850.4|21838.4|23
1752068950000|2025-07-09 13:49:10|21852.4|21840.4|21856.2|21844.2|21856.2|21844.2|21851.2|21839.2|8
1752068960000|2025-07-09 13:49:20|21856.6|21844.6|21863.7|21851.7|21863.7|21851.7|21856.6|21844.6|11
1752068970000|2025-07-09 13:49:30|21865.4|21853.4|21867|21855|21870|21858|21864.5|21852.5|15
1752068980000|2025-07-09 13:49:40|21868.3|21856.3|21871.2|21859.2|21871.2|21859.2|21868.3|21856.3|2
1752068990000|2025-07-09 13:49:50|21872|21860|21871.6|21859.6|21873.3|21861.3|21871.2|21859.2|26
1752069000000|2025-07-09 13:50:00|21872.4|21860.4|21873.3|21861.3|21873.3|21861.3|21871.6|21859.6|38
1752069010000|2025-07-09 13:50:10|21872.4|21860.4|21874.5|21862.5|21875.8|21863.8|21872.4|21860.4|9
1752069020000|2025-07-09 13:50:20|21874.1|21862.1|21876.6|21864.6|21876.6|21864.6|21873.3|21861.3|5
1752069030000|2025-07-09 13:50:30|21875.8|21863.8|21875.8|21863.8|21876.6|21864.6|21875.8|21863.8|5
1752069040000|2025-07-09 13:50:40|21876.6|21864.6|21875.3|21863.3|21878.3|21866.3|21874.1|21862.1|16
1752069050000|2025-07-09 13:50:50|21873.3|21861.3|21877|21865|21877.4|21865.4|21873.3|21861.3|14
1752069060000|2025-07-09 13:51:00|21878.3|21866.3|21876.2|21864.2|21879.1|21867.1|21875.8|21863.8|33
1752069070000|2025-07-09 13:51:10|21877|21865|21874.9|21862.9|21878.7|21866.7|21874.9|21862.9|35
1752069080000|2025-07-09 13:51:20|21877|21865|21876.2|21864.2|21880.7|21868.7|21875.3|21863.3|23
1752069090000|2025-07-09 13:51:30|21877.4|21865.4|21877.4|21865.4|21877.4|21865.4|21877|21865|11
1752069100000|2025-07-09 13:51:40|21873.2|21861.2|21873.2|21861.2|21873.2|21861.2|21872.8|21860.8|22
1752069110000|2025-07-09 13:51:50|21872.8|21860.8|21873.2|21861.2|21873.2|21861.2|21872.8|21860.8|2
1752069120000|2025-07-09 13:52:00|21875.7|21863.7|21874.1|21862.1|21877.8|21865.8|21874.1|21862.1|31
1752069130000|2025-07-09 13:52:10|21873.2|21861.2|21847.4|21835.4|21873.2|21861.2|21847|21835|67
1752069140000|2025-07-09 13:52:20|21848.6|21836.6|21861.1|21849.1|21862|21850|21847.4|21835.4|45
1752069150000|2025-07-09 13:52:30|21860.3|21848.3|21864.1|21852.1|21864.1|21852.1|21857.8|21845.8|8
1752069160000|2025-07-09 13:52:40|21864.5|21852.5|21865.3|21853.3|21866.6|21854.6|21864.5|21852.5|19
1752069170000|2025-07-09 13:52:50|21864.1|21852.1|21857.4|21845.4|21865.7|21853.7|21857|21845|43
1752069180000|2025-07-09 13:53:00|21858.2|21846.2|21866.1|21854.1|21866.1|21854.1|21857.4|21845.4|34
1752069190000|2025-07-09 13:53:10|21864.5|21852.5|21883.7|21871.7|21883.7|21871.7|21862|21850|71
1752069200000|2025-07-09 13:53:20|21884.1|21872.1|21880.3|21868.3|21887.8|21875.8|21880.3|21868.3|82
1752069210000|2025-07-09 13:53:30|21879.5|21867.5|21882|21870|21883.2|21871.2|21878.2|21866.2|24
1752069220000|2025-07-09 13:53:40|21882.4|21870.4|21880.7|21868.7|21884|21872|21880.7|21868.7|6
1752069230000|2025-07-09 13:53:50|21879.9|21867.9|21886.6|21874.6|21890.7|21878.7|21877|21865|56
1752069240000|2025-07-09 13:54:00|21882.8|21870.8|21882.8|21870.8|21883.7|21871.7|21882.8|21870.8|12
1752069250000|2025-07-09 13:54:10|21880.3|21868.3|21888.7|21876.7|21891.4|21876.7|21880.3|21868.3|16
1752069260000|2025-07-09 13:54:20|21887.8|21875.8|21865.7|21853.7|21887.8|21875.8|21865.7|21853.7|27
1752069270000|2025-07-09 13:54:30|21865.3|21853.3|21857.4|21845.4|21865.7|21853.7|21853.6|21841.6|45
1752069280000|2025-07-09 13:54:40|21856.1|21844.1|21857.4|21845.4|21858.6|21846.6|21851.6|21839.6|29
1752069290000|2025-07-09 13:54:50|21857.8|21845.8|21857.8|21845.8|21863.6|21851.6|21857.8|21845.8|14
1752069300000|2025-07-09 13:55:00|21858.6|21846.6|21860.3|21848.3|21860.3|21848.3|21857.8|21845.8|7
1752069310000|2025-07-09 13:55:10|21859.9|21847.9|21858.2|21846.2|21863.6|21851.6|21854.5|21842.5|13
1752069320000|2025-07-09 13:55:20|21855.3|21843.3|21853.2|21841.2|21858.2|21846.2|21853.2|21841.2|57
1752069330000|2025-07-09 13:55:30|21853.7|21841.7|21851.1|21839.1|21853.7|21841.7|21849.9|21837.9|14
1752069340000|2025-07-09 13:55:40|21848.6|21836.6|21843.2|21831.2|21848.6|21836.6|21843.2|21831.2|8
1752069350000|2025-07-09 13:55:50|21844|21832|21836.1|21824.1|21845.3|21833.3|21835.3|21823.3|18
1752069360000|2025-07-09 13:56:00|21837.8|21825.8|21836.5|21824.5|21842.8|21830.8|21836.1|21824.1|53
1752069370000|2025-07-09 13:56:10|21834.9|21822.9|21831.9|21819.9|21835.7|21823.7|21831.1|21819.1|26
1752069380000|2025-07-09 13:56:20|21832.4|21820.4|21824.9|21812.9|21832.4|21820.4|21824.9|21812.9|10
1752069390000|2025-07-09 13:56:30|||||||||17
1752069400000|2025-07-09 13:56:40|21825.7|21813.7|21836.9|21824.9|21836.9|21824.9|21825.7|21813.7|13
1752069410000|2025-07-09 13:56:50|21837.4|21825.4|21841.1|21829.1|21841.9|21829.9|21836.9|21824.9|14
1752069420000|2025-07-09 13:57:00|21840.3|21828.3|21841.5|21829.5|21846.9|21834.9|21838.2|21826.2|26
1752069430000|2025-07-09 13:57:10|21841.9|21829.9|21844|21832|21844|21832|21841.5|21829.5|10
1752069440000|2025-07-09 13:57:20|21846.9|21834.9|21849|21837|21849|21837|21844.4|21832.4|6
1752069450000|2025-07-09 13:57:30|21847.4|21835.4|21854|21842|21856.9|21844.9|21846.9|21834.9|8
1752069460000|2025-07-09 13:57:40|21854.4|21842.4|21850.7|21838.7|21854.4|21842.4|21849|21837|8
1752069470000|2025-07-09 13:57:50|21854|21842|21852.8|21840.8|21856.1|21844.1|21851.9|21839.9|8
1752069480000|2025-07-09 13:58:00|21853.2|21841.2|21856.1|21844.1|21856.1|21844.1|21852.8|21840.8|6
1752069490000|2025-07-09 13:58:10|21855.3|21843.3|21854|21842|21859.4|21847.4|21851.9|21839.9|19
1752069500000|2025-07-09 13:58:20|21853.2|21841.2|21854|21842|21854|21842|21849|21837|6
1752069510000|2025-07-09 13:58:30|21852.3|21840.3|21849|21837|21852.3|21840.3|21849|21837|5
1752069520000|2025-07-09 13:58:40|21849.8|21837.8|21845.3|21833.3|21850.7|21838.7|21845.3|21833.3|6
1752069530000|2025-07-09 13:58:50|21844.8|21832.8|21842.8|21830.8|21845.3|21833.3|21842.8|21830.8|6
1752069540000|2025-07-09 13:59:00|21841.9|21829.9|21846.9|21834.9|21846.9|21834.9|21841.9|21829.9|8
1752069550000|2025-07-09 13:59:10|21847.3|21835.3|21846.9|21834.9|21847.8|21835.8|21846.5|21834.5|4
1752069560000|2025-07-09 13:59:20|21846.5|21834.5|21842.3|21830.3|21846.5|21834.5|21842.3|21830.3|70
1752069570000|2025-07-09 13:59:30|21840.7|21828.7|21848.6|21836.6|21848.6|21836.6|21840.7|21828.7|15
1752069580000|2025-07-09 13:59:40|21847.3|21835.3|21845.2|21833.2|21848.2|21836.2|21845.2|21833.2|8
1752069590000|2025-07-09 13:59:50|21845.7|21833.7|21847.8|21835.8|21850.3|21838.3|21845.7|21833.7|14
1752069600000|2025-07-09 14:00:00|21849|21837|21842.3|21830.3|21849|21837|21842.3|21830.3|17
1752069610000|2025-07-09 14:00:10|21843.2|21831.2|21850.7|21838.7|21850.7|21838.7|21843.2|21831.2|16
1752069620000|2025-07-09 14:00:20|21850.2|21838.2|21849.8|21837.8|21850.7|21838.7|21849.8|21837.8|1
1752069630000|2025-07-09 14:00:30|21849.4|21837.4|21849|21837|21849.4|21837.4|21849|21837|10
1752069640000|2025-07-09 14:00:40|21848.1|21836.1|21850.3|21838.3|21850.3|21838.3|21844.8|21832.8|9
1752069650000|2025-07-09 14:00:50|21850.7|21838.7|21851.9|21839.9|21852.3|21840.3|21849.8|21837.8|6
1752069660000|2025-07-09 14:01:00|21852.3|21840.3|21847.3|21835.3|21852.3|21840.3|21847.3|21835.3|2
1752069670000|2025-07-09 14:01:10|21848.2|21836.2|21853.2|21841.2|21854.4|21842.4|21847.3|21835.3|16
1752069680000|2025-07-09 14:01:20|21853.6|21841.6|21848.2|21836.2|21853.6|21841.6|21847.3|21835.3|9
1752069690000|2025-07-09 14:01:30|21849.8|21837.8|21847.3|21835.3|21849.8|21837.8|21847.3|21835.3|20
1752069700000|2025-07-09 14:01:40|||||||||66
1752069710000|2025-07-09 14:01:50|21849.4|21837.4|21860.3|21848.3|21860.3|21848.3|21849.4|21837.4|19
1752069720000|2025-07-09 14:02:00|21860.7|21848.7|21861.5|21849.5|21861.5|21849.5|21859.8|21847.8|1
1752069730000|2025-07-09 14:02:10|21860.7|21848.7|21854.4|21842.4|21860.7|21848.7|21854.4|21842.4|50
1752069740000|2025-07-09 14:02:20|21854.8|21842.8|21855.7|21843.7|21856.5|21844.5|21854.8|21842.8|6
1752069750000|2025-07-09 14:02:30|21855.2|21843.2|21854.8|21842.8|21855.7|21843.7|21852.7|21840.7|13
1752069760000|2025-07-09 14:02:40|21853.2|21841.2|21855.7|21843.7|21855.7|21843.7|21853.2|21841.2|6
1752069770000|2025-07-09 14:02:50|21859.4|21847.4|21859.8|21847.8|21859.8|21847.8|21858.2|21846.2|2
1752069780000|2025-07-09 14:03:00|21861.9|21849.9|21859.4|21847.4|21861.9|21849.9|21859|21847|9
1752069790000|2025-07-09 14:03:10|21859|21847|21854|21842|21859.4|21847.4|21854|21842|4
1752069800000|2025-07-09 14:03:20|21854.4|21842.4|21855.7|21843.7|21855.7|21843.7|21854.4|21842.4|11
1752069810000|2025-07-09 14:03:30|21856.9|21844.9|21854|21842|21856.9|21844.9|21854|21842|3
1752069820000|2025-07-09 14:03:40|21854.4|21842.4|21853.6|21841.6|21854.4|21842.4|21853.6|21841.6|85
1752069830000|2025-07-09 14:03:50|21854.4|21842.4|21853.6|21841.6|21854.4|21842.4|21850.6|21838.6|6
1752069840000|2025-07-09 14:04:00|21852.3|21840.3|21850.2|21838.2|21853.6|21841.6|21850.2|21838.2|2
1752069850000|2025-07-09 14:04:10|21852.3|21840.3|21849|21837|21852.3|21840.3|21849|21837|12
1752069860000|2025-07-09 14:04:20|21851.9|21839.9|21852.7|21840.7|21853.6|21841.6|21850.2|21838.2|12
1752069870000|2025-07-09 14:04:30|21852.3|21840.3|21850.6|21838.6|21855.2|21843.2|21849|21837|15
1752069880000|2025-07-09 14:04:40|21850.2|21838.2|21855.2|21843.2|21855.2|21843.2|21849.8|21837.8|31
1752069890000|2025-07-09 14:04:50|21856.5|21844.5|21851.1|21839.1|21856.5|21844.5|21851.1|21839.1|15
1752069900000|2025-07-09 14:05:00|21852.7|21840.7|21835.2|21823.2|21854|21842|21835.2|21823.2|96
1752069910000|2025-07-09 14:05:10|21834.8|21822.8|21834.8|21822.8|21834.8|21822.8|21830.6|21818.6|4
1752069920000|2025-07-09 14:05:20|21834|21822|21842.7|21830.7|21842.7|21830.7|21834|21822|33
1752069930000|2025-07-09 14:05:30|21843.1|21831.1|21851|21839|21851|21839|21843.1|21831.1|2
1752069940000|2025-07-09 14:05:40|21851.5|21839.5|21857.3|21845.3|21858.1|21846.1|21851.5|21839.5|2
1752069950000|2025-07-09 14:05:50|21856.9|21844.9|21849.8|21837.8|21856.9|21844.9|21846|21834|42
1752069960000|2025-07-09 14:06:00|21848.9|21836.9|21863.9|21851.9|21866.9|21854.9|21848.9|21836.9|48
1752069970000|2025-07-09 14:06:10|21865.6|21853.6|21863.5|21851.5|21865.6|21853.6|21861|21849|19
1752069980000|2025-07-09 14:06:20|21864.3|21852.3|21861|21849|21865.6|21853.6|21861|21849|51
1752069990000|2025-07-09 14:06:30|21861.8|21849.8|21866|21854|21867.3|21855.3|21859.8|21847.8|15
1752070000000|2025-07-09 14:06:40|21865.2|21853.2|21864.8|21852.8|21867.3|21855.3|21864.8|21852.8|18
1752070010000|2025-07-09 14:06:50|21865.6|21853.6|21864.8|21852.8|21865.6|21853.6|21864.8|21852.8|2
1752070020000|2025-07-09 14:07:00|21865.2|21853.2|21878.1|21866.1|21878.1|21866.1|21865.2|21853.2|33
1752070030000|2025-07-09 14:07:10|21877.7|21865.7|21876.4|21864.4|21878.1|21866.1|21873.9|21861.9|68
1752070040000|2025-07-09 14:07:20|21875.6|21863.6|21882.3|21870.3|21882.7|21870.7|21873.5|21861.5|51
1752070050000|2025-07-09 14:07:30|21882.7|21870.7|21884.3|21872.3|21884.8|21872.8|21881|21869|66
1752070060000|2025-07-09 14:07:40|21884.8|21872.8|21885.2|21873.2|21885.6|21873.6|21881.4|21869.4|15
1752070070000|2025-07-09 14:07:50|21885.6|21873.6|21879.3|21867.3|21885.6|21873.6|21879.3|21867.3|51
1752070080000|2025-07-09 14:08:00|21879.8|21867.8|21879.3|21867.3|21879.8|21867.8|21876.8|21864.8|7
1752070090000|2025-07-09 14:08:10|21882.7|21870.7|21889.4|21877.4|21894.4|21882.4|21882.7|21870.7|52
1752070100000|2025-07-09 14:08:20|21888.9|21876.9|21889.4|21877.4|21889.4|21877.4|21888.9|21876.9|1
1752070110000|2025-07-09 14:08:30|21887.7|21875.7|21881|21869|21888.9|21876.9|21881|21869|28
1752070120000|2025-07-09 14:08:40|21881.4|21869.4|21890.2|21878.2|21890.2|21878.2|21881|21869|13
1752070130000|2025-07-09 14:08:50|21890.6|21878.6|21888.9|21876.9|21891|21879|21887.7|21875.7|5
1752070140000|2025-07-09 14:09:00|21889.8|21877.8|21889.4|21877.4|21890.2|21878.2|21885.2|21873.2|52
1752070150000|2025-07-09 14:09:10|21889.8|21877.8|21883.9|21871.9|21892.3|21880.3|21881.9|21869.9|59
1752070160000|2025-07-09 14:09:20|21883.1|21871.1|21880.6|21868.6|21884.8|21872.8|21880.6|21868.6|39
1752070170000|2025-07-09 14:09:30|21881.4|21869.4|21878.1|21866.1|21881.4|21869.4|21877.7|21865.7|4
1752070180000|2025-07-09 14:09:40|21877.7|21865.7|21877.3|21865.3|21878.1|21866.1|21876.4|21864.4|10
1752070190000|2025-07-09 14:09:50|21878.1|21866.1|21878.9|21866.9|21879.4|21867.4|21877.3|21865.3|7
1752070200000|2025-07-09 14:10:00|21875.6|21863.6|21867.7|21855.7|21876.9|21864.9|21867.3|21855.3|62
1752070210000|2025-07-09 14:10:10|21869|21857|21864|21852|21869|21857|21864|21852|6
1752070220000|2025-07-09 14:10:20|21863.1|21851.1|21865.6|21853.6|21866|21854|21856.5|21844.5|17
1752070230000|2025-07-09 14:10:30|21865.2|21853.2|21860.6|21848.6|21865.2|21853.2|21858.9|21846.9|22
1752070240000|2025-07-09 14:10:40|21859.8|21847.8|21858.5|21846.5|21859.8|21847.8|21853.5|21841.5|20
1752070250000|2025-07-09 14:10:50|21857.7|21845.7|21857.7|21845.7|21858.5|21846.5|21855.2|21843.2|8
1752070260000|2025-07-09 14:11:00|21857.3|21845.3|21856.9|21844.9|21859.8|21847.8|21855.2|21843.2|10
1752070270000|2025-07-09 14:11:10|21857.3|21845.3|21857.3|21845.3|21857.3|21845.3|21856.9|21844.9|0
1752070280000|2025-07-09 14:11:20|21860.2|21848.2|21862.3|21850.3|21862.7|21850.7|21859|21847|74
1752070290000|2025-07-09 14:11:30|21862.7|21850.7|21861.1|21849.1|21862.7|21850.7|21858.6|21846.6|5
1752070300000|2025-07-09 14:11:40|21860.6|21848.6|21863.1|21851.1|21865.6|21853.6|21856.1|21844.1|25
1752070310000|2025-07-09 14:11:50|21862.3|21850.3|21856.5|21844.5|21863.1|21851.1|21856.5|21844.5|13
1752070320000|2025-07-09 14:12:00|21853.5|21841.5|21849|21837|21853.5|21841.5|21849|21837|23
1752070330000|2025-07-09 14:12:10|21850.6|21838.6|21850.6|21838.6|21853.5|21841.5|21850.6|21838.6|2
1752070340000|2025-07-09 14:12:20|21849.4|21837.4|21849|21837|21850.6|21838.6|21848.1|21836.1|14
1752070350000|2025-07-09 14:12:30|21848.1|21836.1|21849.4|21837.4|21850.6|21838.6|21848.1|21836.1|2
1752070360000|2025-07-09 14:12:40|21851.9|21839.9|21851.9|21839.9|21851.9|21839.9|21849|21837|6
1752070370000|2025-07-09 14:12:50|21851.5|21839.5|21854|21842|21854.4|21842.4|21851.5|21839.5|1
1752070380000|2025-07-09 14:13:00|21852.3|21840.3|21846.5|21834.5|21852.7|21840.7|21846.5|21834.5|7
1752070390000|2025-07-09 14:13:10|21845.6|21833.6|21841.5|21829.5|21845.6|21833.6|21840.6|21828.6|19
1752070400000|2025-07-09 14:13:20|21840.6|21828.6|21844.8|21832.8|21844.8|21832.8|21836|21824|67
1752070410000|2025-07-09 14:13:30|21845.6|21833.6|21844|21832|21848.1|21836.1|21843.1|21831.1|23
1752070420000|2025-07-09 14:13:40|21844.8|21832.8|21844.8|21832.8|21844.8|21832.8|21843.1|21831.1|6
1752070430000|2025-07-09 14:13:50|21848.5|21836.5|21849.8|21837.8|21850.2|21838.2|21848.5|21836.5|9
1752070440000|2025-07-09 14:14:00|21848.9|21836.9|21844.8|21832.8|21848.9|21836.9|21844.8|21832.8|14
1752070450000|2025-07-09 14:14:10|||||||||3
1752070460000|2025-07-09 14:14:20|21846|21834|21848.1|21836.1|21848.1|21836.1|21846|21834|2
1752070470000|2025-07-09 14:14:30|21847.3|21835.3|21844.8|21832.8|21847.3|21835.3|21844.8|21832.8|5
1752070480000|2025-07-09 14:14:40|||||||||4
1752070490000|2025-07-09 14:14:50|21846.4|21834.4|21846.9|21834.9|21848.1|21836.1|21846|21834|11
1752070500000|2025-07-09 14:15:00|21846|21834|21848.1|21836.1|21848.1|21836.1|21846|21834|0
1752070510000|2025-07-09 14:15:10|21847.7|21835.7|21847.7|21835.7|21847.7|21835.7|21847.7|21835.7|1
1752070520000|2025-07-09 14:15:20|21846.9|21834.9|21846|21834|21848.1|21836.1|21845.6|21833.6|16
1752070530000|2025-07-09 14:15:30|21846.9|21834.9|21847.3|21835.3|21847.3|21835.3|21846.9|21834.9|1
1752070540000|2025-07-09 14:15:40|21846.9|21834.9|21846|21834|21846.9|21834.9|21846|21834|2
1752070550000|2025-07-09 14:15:50|21845.6|21833.6|21847.3|21835.3|21847.3|21835.3|21845.6|21833.6|3
1752070560000|2025-07-09 14:16:00|||||||||3
1752070570000|2025-07-09 14:16:10|21848.9|21836.9|21844.8|21832.8|21848.9|21836.9|21844.8|21832.8|25
1752070580000|2025-07-09 14:16:20|21848.1|21836.1|21844.8|21832.8|21848.5|21836.5|21844.8|21832.8|71
1752070590000|2025-07-09 14:16:30|21843.1|21831.1|21845.6|21833.6|21845.6|21833.6|21843.1|21831.1|92
1752070600000|2025-07-09 14:16:40|21844.8|21832.8|21846|21834|21847.3|21835.3|21844.8|21832.8|10
1752070610000|2025-07-09 14:16:50|21845.6|21833.6|21848.1|21836.1|21848.1|21836.1|21845.6|21833.6|5
1752070620000|2025-07-09 14:17:00|21847.3|21835.3|21844.8|21832.8|21848.1|21836.1|21844.8|21832.8|6
1752070630000|2025-07-09 14:17:10|21847.3|21835.3|21848.1|21836.1|21849.4|21837.4|21847.3|21835.3|5
1752070640000|2025-07-09 14:17:20|21847.3|21835.3|21847.3|21835.3|21847.3|21835.3|21847.3|21835.3|1
1752070650000|2025-07-09 14:17:30|21848.1|21836.1|21847.7|21835.7|21848.9|21836.9|21844.8|21832.8|7
1752070660000|2025-07-09 14:17:40|21846.9|21834.9|21846|21834|21846.9|21834.9|21846|21834|2
1752070670000|2025-07-09 14:17:50|21845.6|21833.6|21844.8|21832.8|21845.6|21833.6|21843.1|21831.1|18
1752070680000|2025-07-09 14:18:00|||||||||10
1752070690000|2025-07-09 14:18:10|21846.4|21834.4|21844.8|21832.8|21846.4|21834.4|21844.8|21832.8|10
1752070700000|2025-07-09 14:18:20|21845.6|21833.6|21846|21834|21846|21834|21845.6|21833.6|6
1752070710000|2025-07-09 14:18:30|21845.6|21833.6|21846|21834|21846|21834|21844.8|21832.8|3
1752070720000|2025-07-09 14:18:40|21845.6|21833.6|21844.8|21832.8|21845.6|21833.6|21844.8|21832.8|1
1752070730000|2025-07-09 14:18:50|21847.7|21835.7|21848.1|21836.1|21848.1|21836.1|21847.7|21835.7|3
1752070740000|2025-07-09 14:19:00|21847.3|21835.3|21847.3|21835.3|21848.1|21836.1|21847.3|21835.3|1
1752070750000|2025-07-09 14:19:10|21848.1|21836.1|21844.8|21832.8|21848.1|21836.1|21844.8|21832.8|4
1752070760000|2025-07-09 14:19:20|21845.6|21833.6|21844.8|21832.8|21845.6|21833.6|21844.8|21832.8|12
1752070770000|2025-07-09 14:19:30|21837.7|21825.7|21836.4|21824.4|21840.2|21828.2|21836.4|21824.4|38
1752070780000|2025-07-09 14:19:40|21838.5|21826.5|21840.6|21828.6|21841|21829|21838.5|21826.5|13
1752070790000|2025-07-09 14:19:50|21839.8|21827.8|21840.6|21828.6|21840.6|21828.6|21838.1|21826.1|2
1752070800000|2025-07-09 14:20:00|21840.2|21828.2|21836|21824|21840.6|21828.6|21832.3|21820.3|7
1752070810000|2025-07-09 14:20:10|21837.3|21825.3|21836|21824|21837.3|21825.3|21835.6|21823.6|1
1752070820000|2025-07-09 14:20:20|21838.5|21826.5|21842.3|21830.3|21843.1|21831.1|21838.5|21826.5|5
1752070830000|2025-07-09 14:20:30|21840.2|21828.2|21838.5|21826.5|21840.2|21828.2|21837.3|21825.3|5
1752070840000|2025-07-09 14:20:40|21840.2|21828.2|21842.3|21830.3|21843.5|21831.5|21840.2|21828.2|5
1752070850000|2025-07-09 14:20:50|21843.1|21831.1|21841.8|21829.8|21843.1|21831.1|21841.8|21829.8|2
1752070860000|2025-07-09 14:21:00|21841.4|21829.4|21843.1|21831.1|21843.1|21831.1|21839.8|21827.8|1
1752070870000|2025-07-09 14:21:10|21842.3|21830.3|21842.3|21830.3|21843.1|21831.1|21842.3|21830.3|6
1752070880000|2025-07-09 14:21:20|21840.6|21828.6|21843.1|21831.1|21843.1|21831.1|21839.8|21827.8|5
1752070890000|2025-07-09 14:21:30|21842.3|21830.3|21842.3|21830.3|21842.3|21830.3|21842.3|21830.3|2
1752070900000|2025-07-09 14:21:40|21843.5|21831.5|21841.8|21829.8|21843.5|21831.5|21841.4|21829.4|3
1752070910000|2025-07-09 14:21:50|21842.3|21830.3|21841.8|21829.8|21842.3|21830.3|21840.6|21828.6|3
1752070920000|2025-07-09 14:22:00|21842.3|21830.3|21842.3|21830.3|21843.9|21831.9|21841.8|21829.8|11
1752070930000|2025-07-09 14:22:10|21843.9|21831.9|21844.7|21832.7|21844.7|21832.7|21843.9|21831.9|8
1752070940000|2025-07-09 14:22:20|21843.9|21831.9|21844.3|21832.3|21844.7|21832.7|21843.5|21831.5|1
1752070950000|2025-07-09 14:22:30|21843.1|21831.1|21843.1|21831.1|21845.6|21833.6|21841.8|21829.8|11
1752070960000|2025-07-09 14:22:40|21840.6|21828.6|21838.5|21826.5|21840.6|21828.6|21838.5|21826.5|29
1752070970000|2025-07-09 14:22:50|21839.3|21827.3|21838.5|21826.5|21840.6|21828.6|21838.5|21826.5|22
1752070980000|2025-07-09 14:23:00|21837.7|21825.7|21840.6|21828.6|21840.6|21828.6|21837.7|21825.7|80
1752070990000|2025-07-09 14:23:10|21838.9|21826.9|21840.6|21828.6|21840.6|21828.6|21838.9|21826.9|3
1752071000000|2025-07-09 14:23:20|21838.9|21826.9|21838.5|21826.5|21838.9|21826.9|21838.5|21826.5|10
1752071010000|2025-07-09 14:23:30|21838.1|21826.1|21836.4|21824.4|21838.1|21826.1|21836.4|21824.4|4
1752071020000|2025-07-09 14:23:40|21836|21824|21837.6|21825.6|21837.6|21825.6|21836|21824|5
1752071030000|2025-07-09 14:23:50|21836|21824|21835.6|21823.6|21836|21824|21835.6|21823.6|5
1752071040000|2025-07-09 14:24:00|21830.6|21818.6|21828.9|21816.9|21831|21819|21825.6|21813.6|15
1752071050000|2025-07-09 14:24:10|21826.8|21814.8|21821.8|21809.8|21826.8|21814.8|21820.1|21808.1|88
1752071060000|2025-07-09 14:24:20|21822.2|21810.2|21823.1|21811.1|21823.1|21811.1|21822.2|21810.2|2
1752071070000|2025-07-09 14:24:30|21824.7|21812.7|21824.3|21812.3|21826|21814|21824.3|21812.3|12
1752071080000|2025-07-09 14:24:40|21823.9|21811.9|21823.1|21811.1|21823.9|21811.9|21823.1|21811.1|2
1752071090000|2025-07-09 14:24:50|21820.6|21808.6|21825.6|21813.6|21825.6|21813.6|21820.1|21808.1|23
1752071100000|2025-07-09 14:25:00|21823.9|21811.9|21825.6|21813.6|21825.6|21813.6|21823.9|21811.9|1
1752071110000|2025-07-09 14:25:10|21823.5|21811.5|21823.5|21811.5|21823.5|21811.5|21823.5|21811.5|16
1752071120000|2025-07-09 14:25:20|21823.9|21811.9|21837.6|21825.6|21837.6|21825.6|21823.5|21811.5|14
1752071130000|2025-07-09 14:25:30|||||||||1
1752071140000|2025-07-09 14:25:40|21838.1|21826.1|21842.2|21830.2|21842.2|21830.2|21838.1|21826.1|2
1752071150000|2025-07-09 14:25:50|21841.4|21829.4|21840.1|21828.1|21841.4|21829.4|21838.5|21826.5|13
1752071160000|2025-07-09 14:26:00|21840.6|21828.6|21844.7|21832.7|21845.5|21833.5|21840.6|21828.6|32
1752071170000|2025-07-09 14:26:10|21843.5|21831.5|21844.7|21832.7|21845.5|21833.5|21843.5|21831.5|13
1752071180000|2025-07-09 14:26:20|21845.9|21833.9|21843.5|21831.5|21845.9|21833.9|21843|21831|14
1752071190000|2025-07-09 14:26:30|21845.1|21833.1|21842.2|21830.2|21845.1|21833.1|21842.2|21830.2|53
1752071200000|2025-07-09 14:26:40|21840.9|21828.9|21838.9|21826.9|21840.9|21828.9|21838.9|21826.9|6
1752071210000|2025-07-09 14:26:50|21839.3|21827.3|21840.1|21828.1|21840.1|21828.1|21838.9|21826.9|13
1752071220000|2025-07-09 14:27:00|21838.9|21826.9|21838.4|21826.4|21838.9|21826.9|21837.6|21825.6|20
1752071230000|2025-07-09 14:27:10|21838|21826|21835.9|21823.9|21838|21826|21834.3|21822.3|5
1752071240000|2025-07-09 14:27:20|21836.4|21824.4|21837.2|21825.2|21837.2|21825.2|21836.4|21824.4|27
1752071250000|2025-07-09 14:27:30|21836.4|21824.4|21837.2|21825.2|21837.2|21825.2|21835.1|21823.1|16
1752071260000|2025-07-09 14:27:40|21836.4|21824.4|21834.7|21822.7|21836.4|21824.4|21834.7|21822.7|9
1752071270000|2025-07-09 14:27:50|21833.9|21821.9|21831.4|21819.4|21834.7|21822.7|21831.4|21819.4|4
1752071280000|2025-07-09 14:28:00|21832.6|21820.6|21831.4|21819.4|21832.6|21820.6|21831.4|21819.4|11
1752071290000|2025-07-09 14:28:10|21830.1|21818.1|21820.5|21808.5|21830.1|21818.1|21820.5|21808.5|86
1752071300000|2025-07-09 14:28:20|21821.4|21809.4|21820.5|21808.5|21821.4|21809.4|21818|21806|62
1752071310000|2025-07-09 14:28:30|21825.1|21813.1|21824.3|21812.3|21825.5|21813.5|21823|21811|14
1752071320000|2025-07-09 14:28:40|21824.7|21812.7|21831.4|21819.4|21833|21821|21824.7|21812.7|38
1752071330000|2025-07-09 14:28:50|21831.8|21819.8|21828.9|21816.9|21831.8|21819.8|21828.9|21816.9|15
1752071340000|2025-07-09 14:29:00|21829.7|21817.7|21835.1|21823.1|21835.1|21823.1|21828.9|21816.9|19
1752071350000|2025-07-09 14:29:10|21835.9|21823.9|21834.7|21822.7|21837.2|21825.2|21834.7|21822.7|3
1752071360000|2025-07-09 14:29:20|||||||||5
1752071370000|2025-07-09 14:29:30|21833.9|21821.9|21833.9|21821.9|21833.9|21821.9|21833.9|21821.9|0
1752071380000|2025-07-09 14:29:40|21833.8|21821.8|21830.5|21818.5|21835.5|21823.5|21830.5|21818.5|13
1752071390000|2025-07-09 14:29:50|21831.3|21819.3|21834.7|21822.7|21835.1|21823.1|21828.8|21816.8|10
1752071400000|2025-07-09 14:30:00|21835.1|21823.1|21829.7|21817.7|21835.1|21823.1|21828|21816|21
1752071410000|2025-07-09 14:30:10|21831.3|21819.3|21825.1|21813.1|21833.8|21821.8|21824.2|21812.2|6
1752071420000|2025-07-09 14:30:20|21824.2|21812.2|21823|21811|21825.5|21813.5|21823|21811|1
1752071430000|2025-07-09 14:30:30|21822.2|21810.2|21820.5|21808.5|21823.8|21811.8|21820.5|21808.5|10
1752071440000|2025-07-09 14:30:40|21819.2|21807.2|21820.5|21808.5|21820.5|21808.5|21818.8|21806.8|22
1752071450000|2025-07-09 14:30:50|21819.2|21807.2|21820.5|21808.5|21820.5|21808.5|21819.2|21807.2|6
1752071460000|2025-07-09 14:31:00|21821.7|21809.7|21818.8|21806.8|21821.7|21809.7|21817.2|21805.2|24
1752071470000|2025-07-09 14:31:10|21816.3|21804.3|21823|21811|21823|21811|21815.5|21803.5|24
1752071480000|2025-07-09 14:31:20|21822.6|21810.6|21819.2|21807.2|21822.6|21810.6|21819.2|21807.2|6
1752071490000|2025-07-09 14:31:30|21818.4|21806.4|21819.2|21807.2|21821.3|21809.3|21818.4|21806.4|8
1752071500000|2025-07-09 14:31:40|21818.8|21806.8|21814.6|21802.6|21819.2|21807.2|21813|21801|14
1752071510000|2025-07-09 14:31:50|21814.2|21802.2|21814.6|21802.6|21815.9|21803.9|21813.4|21801.4|11
1752071520000|2025-07-09 14:32:00|21813.8|21801.8|21817.1|21805.1|21817.1|21805.1|21813.8|21801.8|22
1752071530000|2025-07-09 14:32:10|21818|21806|21813.4|21801.4|21818|21806|21813.4|21801.4|3
1752071540000|2025-07-09 14:32:20|21812.6|21800.6|21817.5|21805.5|21818|21806|21812.6|21800.6|15
1752071550000|2025-07-09 14:32:30|21815.9|21803.9|21818|21806|21818|21806|21815.9|21803.9|2
1752071560000|2025-07-09 14:32:40|21817.1|21805.1|21818.4|21806.4|21818.8|21806.8|21815.5|21803.5|17
1752071570000|2025-07-09 14:32:50|21818|21806|21820.5|21808.5|21820.5|21808.5|21818|21806|2
1752071580000|2025-07-09 14:33:00|21823|21811|21822.6|21810.6|21825.5|21813.5|21822.6|21810.6|25
1752071590000|2025-07-09 14:33:10|21821.7|21809.7|21823.8|21811.8|21823.8|21811.8|21821.7|21809.7|2
1752071600000|2025-07-09 14:33:20|21824.6|21812.6|21820.5|21808.5|21824.6|21812.6|21820.5|21808.5|28
1752071610000|2025-07-09 14:33:30|21819.6|21807.6|21818.4|21806.4|21820.5|21808.5|21818.4|21806.4|10
1752071620000|2025-07-09 14:33:40|21818.8|21806.8|21818.4|21806.4|21819.2|21807.2|21818.4|21806.4|13
1752071630000|2025-07-09 14:33:50|21819.2|21807.2|21819.6|21807.6|21819.6|21807.6|21818.4|21806.4|12
1752071640000|2025-07-09 14:34:00|21820.5|21808.5|21817.1|21805.1|21820.5|21808.5|21817.1|21805.1|11
1752071650000|2025-07-09 14:34:10|21816.3|21804.3|21817.1|21805.1|21817.1|21805.1|21816.3|21804.3|11
1752071660000|2025-07-09 14:34:20|21816.3|21804.3|21815.5|21803.5|21816.3|21804.3|21813.4|21801.4|18
1752071670000|2025-07-09 14:34:30|21815.9|21803.9|21815.9|21803.9|21818|21806|21815.5|21803.5|49
1752071680000|2025-07-09 14:34:40|21816.7|21804.7|21821.3|21809.3|21821.3|21809.3|21813.4|21801.4|27
1752071690000|2025-07-09 14:34:50|21820.5|21808.5|21821.3|21809.3|21821.3|21809.3|21820|21808|14
1752071700000|2025-07-09 14:35:00|21820.9|21808.9|21822.5|21810.5|21822.5|21810.5|21820|21808|3
1752071710000|2025-07-09 14:35:10|21821.3|21809.3|21820|21808|21821.3|21809.3|21819.6|21807.6|4
1752071720000|2025-07-09 14:35:20|21819.6|21807.6|21818.8|21806.8|21819.6|21807.6|21818.8|21806.8|6
1752071730000|2025-07-09 14:35:30|21821.3|21809.3|21822.5|21810.5|21822.5|21810.5|21819.6|21807.6|10
1752071740000|2025-07-09 14:35:40|21821.7|21809.7|21823.8|21811.8|21823.8|21811.8|21821.7|21809.7|39
1752071750000|2025-07-09 14:35:50|21823|21811|21820|21808|21823.8|21811.8|21820|21808|6
1752071760000|2025-07-09 14:36:00|21820.9|21808.9|21822.1|21810.1|21822.1|21810.1|21820|21808|0
1752071770000|2025-07-09 14:36:10|21821.3|21809.3|21815.4|21803.4|21822.1|21810.1|21815.4|21803.4|27
1752071780000|2025-07-09 14:36:20|21816.3|21804.3|21811.7|21799.7|21816.3|21804.3|21811.7|21799.7|78
1752071790000|2025-07-09 14:36:30|21812.9|21800.9|21804.2|21792.2|21812.9|21800.9|21804.2|21792.2|29
1752071800000|2025-07-09 14:36:40|21803.8|21791.8|21804.6|21792.6|21805.4|21793.4|21801.7|21789.7|33
1752071810000|2025-07-09 14:36:50|21805.4|21793.4|21807.1|21795.1|21807.1|21795.1|21805.4|21793.4|3
1752071820000|2025-07-09 14:37:00|21806.3|21794.3|21813.4|21801.4|21813.4|21801.4|21806.3|21794.3|22
1752071830000|2025-07-09 14:37:10|21812.1|21800.1|21812.5|21800.5|21813.8|21801.8|21812.1|21800.1|4
1752071840000|2025-07-09 14:37:20|21814.2|21802.2|21817.1|21805.1|21817.1|21805.1|21814.2|21802.2|3
1752071850000|2025-07-09 14:37:30|21820|21808|21820|21808|21820|21808|21820|21808|4
1752071860000|2025-07-09 14:37:40|21819.6|21807.6|21819.6|21807.6|21820|21808|21819.6|21807.6|4
1752071870000|2025-07-09 14:37:50|21819.2|21807.2|21818.8|21806.8|21819.2|21807.2|21818.8|21806.8|10
1752071880000|2025-07-09 14:38:00|21817.9|21805.9|21818.8|21806.8|21818.8|21806.8|21817.9|21805.9|0
1752071890000|2025-07-09 14:38:10|21816.3|21804.3|21814.2|21802.2|21816.3|21804.3|21814.2|21802.2|5
1752071900000|2025-07-09 14:38:20|21815|21803|21813.8|21801.8|21815.8|21803.8|21812.9|21800.9|15
1752071910000|2025-07-09 14:38:30|21815.4|21803.4|21816.3|21804.3|21816.7|21804.7|21815.4|21803.4|15
1752071920000|2025-07-09 14:38:40|21814.6|21802.6|21816.7|21804.7|21816.7|21804.7|21814.6|21802.6|59
1752071930000|2025-07-09 14:38:50|21818.3|21806.3|21818.3|21806.3|21818.3|21806.3|21816.7|21804.7|1
1752071940000|2025-07-09 14:39:00|21817.5|21805.5|21819.2|21807.2|21820|21808|21816.3|21804.3|10
1752071950000|2025-07-09 14:39:10|21820|21808|21822.9|21810.9|21822.9|21810.9|21820|21808|7
1752071960000|2025-07-09 14:39:20|21822.1|21810.1|21822.5|21810.5|21822.5|21810.5|21821.3|21809.3|10
1752071970000|2025-07-09 14:39:30|21820|21808|21821.3|21809.3|21821.7|21809.7|21820|21808|8
1752071980000|2025-07-09 14:39:40|21822.1|21810.1|21822.9|21810.9|21822.9|21810.9|21822.1|21810.1|4
1752071990000|2025-07-09 14:39:50|21822.5|21810.5|21822.1|21810.1|21822.5|21810.5|21821.7|21809.7|11
1752072000000|2025-07-09 14:40:00|||||||||2
1752072010000|2025-07-09 14:40:10|21822.5|21810.5|21822.5|21810.5|21822.5|21810.5|21822.5|21810.5|1
1752072020000|2025-07-09 14:40:20|21822.1|21810.1|21820.8|21808.8|21822.1|21810.1|21820.8|21808.8|13
1752072030000|2025-07-09 14:40:30|21821.3|21809.3|21822.1|21810.1|21822.1|21810.1|21821.3|21809.3|22
1752072040000|2025-07-09 14:40:40|21820.4|21808.4|21818.3|21806.3|21820.4|21808.4|21817.9|21805.9|8
1752072050000|2025-07-09 14:40:50|21819.2|21807.2|21820.8|21808.8|21821.7|21809.7|21819.2|21807.2|7
1752072060000|2025-07-09 14:41:00|21820.4|21808.4|21820.4|21808.4|21820.4|21808.4|21820.4|21808.4|2
1752072070000|2025-07-09 14:41:10|21820.8|21808.8|21823.3|21811.3|21823.3|21811.3|21820.8|21808.8|19
1752072080000|2025-07-09 14:41:20|21823.7|21811.7|21818.7|21806.7|21824.6|21812.6|21817.5|21805.5|32
1752072090000|2025-07-09 14:41:30|||||||||1
1752072100000|2025-07-09 14:41:40|21817.9|21805.9|21815|21803|21818.7|21806.7|21815|21803|9
1752072110000|2025-07-09 14:41:50|21815.8|21803.8|21816.2|21804.2|21816.2|21804.2|21815|21803|13
1752072120000|2025-07-09 14:42:00|21815.8|21803.8|21819.6|21807.6|21819.6|21807.6|21815.8|21803.8|7
1752072130000|2025-07-09 14:42:10|21818.7|21806.7|21820|21808|21820|21808|21818.3|21806.3|13
1752072140000|2025-07-09 14:42:20|21820.4|21808.4|21815.4|21803.4|21820.4|21808.4|21815.4|21803.4|56
1752072150000|2025-07-09 14:42:30|21819.1|21807.1|21818.7|21806.7|21819.1|21807.1|21817.9|21805.9|10
1752072160000|2025-07-09 14:42:40|21817.9|21805.9|21819.1|21807.1|21819.1|21807.1|21815|21803|7
1752072170000|2025-07-09 14:42:50|21818.7|21806.7|21817.9|21805.9|21819.1|21807.1|21817.9|21805.9|14
1752072180000|2025-07-09 14:43:00|21818.7|21806.7|21818.7|21806.7|21818.7|21806.7|21818.7|21806.7|3
1752072190000|2025-07-09 14:43:10|21819.5|21807.5|21820.4|21808.4|21820.4|21808.4|21819.5|21807.5|4
1752072200000|2025-07-09 14:43:20|||||||||8
1752072210000|2025-07-09 14:43:30|21819.5|21807.5|21816.2|21804.2|21819.5|21807.5|21816.2|21804.2|27
1752072220000|2025-07-09 14:43:40|21818.3|21806.3|21818.3|21806.3|21818.7|21806.7|21818.3|21806.3|11
1752072230000|2025-07-09 14:43:50|21818.7|21806.7|21816.2|21804.2|21818.7|21806.7|21816.2|21804.2|9
1752072240000|2025-07-09 14:44:00|21817|21805|21819.9|21807.9|21820.4|21808.4|21817|21805|20
1752072250000|2025-07-09 14:44:10|21819.1|21807.1|21819.1|21807.1|21819.1|21807.1|21817.9|21805.9|1
1752072260000|2025-07-09 14:44:20|21815.4|21803.4|21819.1|21807.1|21819.5|21807.5|21815.4|21803.4|30
1752072270000|2025-07-09 14:44:30|21821.6|21809.6|21820.4|21808.4|21821.6|21809.6|21820.4|21808.4|3
1752072280000|2025-07-09 14:44:40|21819.1|21807.1|21821.6|21809.6|21821.6|21809.6|21819.1|21807.1|2
1752072290000|2025-07-09 14:44:50|21822.9|21810.9|21822.9|21810.9|21822.9|21810.9|21822.9|21810.9|0
1752072300000|2025-07-09 14:45:00|21824.1|21812.1|21827.4|21815.4|21833.7|21821.7|21824.1|21812.1|30
1752072310000|2025-07-09 14:45:10|21824.5|21812.5|21823.3|21811.3|21824.9|21812.9|21823.3|21811.3|22
1752072320000|2025-07-09 14:45:20|21822.4|21810.4|21823.7|21811.7|21823.7|21811.7|21822|21810|21
1752072330000|2025-07-09 14:45:30|21824.1|21812.1|21823.3|21811.3|21824.9|21812.9|21823.3|21811.3|8
1752072340000|2025-07-09 14:45:40|21823.7|21811.7|21822.4|21810.4|21823.7|21811.7|21822.4|21810.4|4
1752072350000|2025-07-09 14:45:50|21822|21810|21824.1|21812.1|21824.1|21812.1|21822|21810|3
1752072360000|2025-07-09 14:46:00|21825.8|21813.8|21828.3|21816.3|21828.7|21816.7|21824.9|21812.9|2
1752072370000|2025-07-09 14:46:10|21826.6|21814.6|21824.9|21812.9|21828.7|21816.7|21824.5|21812.5|24
1752072380000|2025-07-09 14:46:20|21826.2|21814.2|21824.9|21812.9|21827.4|21815.4|21824.9|21812.9|5
1752072390000|2025-07-09 14:46:30|21825.4|21813.4|21824.9|21812.9|21825.4|21813.4|21824.9|21812.9|4
1752072400000|2025-07-09 14:46:40|21822.4|21810.4|21822.4|21810.4|21822.4|21810.4|21822.4|21810.4|11
1752072410000|2025-07-09 14:46:50|21823.7|21811.7|21819.1|21807.1|21823.7|21811.7|21816.2|21804.2|48
1752072420000|2025-07-09 14:47:00|21819.9|21807.9|21819.9|21807.9|21819.9|21807.9|21819.1|21807.1|6
1752072430000|2025-07-09 14:47:10|21819.5|21807.5|21817.9|21805.9|21819.5|21807.5|21817.9|21805.9|27
1752072440000|2025-07-09 14:47:20|21819.1|21807.1|21820.4|21808.4|21821.2|21809.2|21819.1|21807.1|12
1752072450000|2025-07-09 14:47:30|21818.7|21806.7|21817.9|21805.9|21820.4|21808.4|21816.2|21804.2|23
1752072460000|2025-07-09 14:47:40|21816.2|21804.2|21818.3|21806.3|21818.3|21806.3|21816.2|21804.2|22
1752072470000|2025-07-09 14:47:50|21817.9|21805.9|21816.2|21804.2|21817.9|21805.9|21815.4|21803.4|5
1752072480000|2025-07-09 14:48:00|21814.6|21802.6|21802.9|21790.9|21814.6|21802.6|21802.9|21790.9|70
1752072490000|2025-07-09 14:48:10|21804.2|21792.2|21792.1|21780.1|21804.2|21792.2|21790|21778|41
1752072500000|2025-07-09 14:48:20|21790.8|21778.8|21789.1|21777.1|21791.6|21779.6|21788.7|21776.7|16
1752072510000|2025-07-09 14:48:30|21793.3|21781.3|21790.8|21778.8|21796.6|21784.6|21790.8|21778.8|11
1752072520000|2025-07-09 14:48:40|21789.6|21777.6|21786.2|21774.2|21789.6|21777.6|21786.2|21774.2|7
1752072530000|2025-07-09 14:48:50|21785.4|21773.4|21778.7|21766.7|21785.4|21773.4|21776.6|21764.6|93
1752072540000|2025-07-09 14:49:00|21780.4|21768.4|21789.1|21777.1|21789.1|21777.1|21780.4|21768.4|17
1752072550000|2025-07-09 14:49:10|21790|21778|21789.6|21777.6|21790|21778|21788.3|21776.3|14
1752072560000|2025-07-09 14:49:20|21791.2|21779.2|21793.3|21781.3|21793.3|21781.3|21790.8|21778.8|8
1752072570000|2025-07-09 14:49:30|21792.1|21780.1|21789.5|21777.5|21793.3|21781.3|21789.5|21777.5|11
1752072580000|2025-07-09 14:49:40|21790|21778|21794.5|21782.5|21794.5|21782.5|21789.5|21777.5|5
1752072590000|2025-07-09 14:49:50|21794.1|21782.1|21785.8|21773.8|21794.1|21782.1|21785.8|21773.8|6
1752072600000|2025-07-09 14:50:00|21786.6|21774.6|21787|21775|21788.3|21776.3|21786.6|21774.6|5
1752072610000|2025-07-09 14:50:10|21786.2|21774.2|21780.8|21768.8|21786.2|21774.2|21780|21768|13
1752072620000|2025-07-09 14:50:20|21781.6|21769.6|21776.6|21764.6|21781.6|21769.6|21776.6|21764.6|35
1752072630000|2025-07-09 14:50:30|21775.8|21763.8|21775.4|21763.4|21775.8|21763.8|21772.9|21760.9|18
1752072640000|2025-07-09 14:50:40|21777|21765|21778.3|21766.3|21778.3|21766.3|21776.6|21764.6|5
1752072650000|2025-07-09 14:50:50|21780.8|21768.8|21778.3|21766.3|21780.8|21768.8|21778.3|21766.3|9
1752072660000|2025-07-09 14:51:00|21779.9|21767.9|21788.7|21776.7|21788.7|21776.7|21779.9|21767.9|18
1752072670000|2025-07-09 14:51:10|21787.9|21775.9|21786.2|21774.2|21787.9|21775.9|21786.2|21774.2|48
1752072680000|2025-07-09 14:51:20|21783.7|21771.7|21784.9|21772.9|21784.9|21772.9|21783.7|21771.7|2
1752072690000|2025-07-09 14:51:30|21786.2|21774.2|21784.5|21772.5|21786.2|21774.2|21784.5|21772.5|12
1752072700000|2025-07-09 14:51:40|21786.2|21774.2|21788.7|21776.7|21791.2|21779.2|21786.2|21774.2|17
1752072710000|2025-07-09 14:51:50|21789.5|21777.5|21791.2|21779.2|21791.2|21779.2|21789.5|21777.5|4
1752072720000|2025-07-09 14:52:00|21792.4|21780.4|21800.8|21788.8|21802.9|21790.9|21792.4|21780.4|42
1752072730000|2025-07-09 14:52:10|21800.4|21788.4|21805.4|21793.4|21810.8|21798.8|21800.4|21788.4|4
1752072740000|2025-07-09 14:52:20|21806.2|21794.2|21800.8|21788.8|21806.6|21794.6|21800.4|21788.4|10
1752072750000|2025-07-09 14:52:30|21800.4|21788.4|21800.4|21788.4|21800.4|21788.4|21799.5|21787.5|3
1752072760000|2025-07-09 14:52:40|21804.1|21792.1|21802.9|21790.9|21804.1|21792.1|21801.6|21789.6|5
1752072770000|2025-07-09 14:52:50|21802.4|21790.4|21810.4|21798.4|21810.4|21798.4|21800.4|21788.4|45
1752072780000|2025-07-09 14:53:00|21809.9|21797.9|21812.4|21800.4|21815.8|21803.8|21808.3|21796.3|29
1752072790000|2025-07-09 14:53:10|21814.1|21802.1|21819.9|21807.9|21819.9|21807.9|21813.3|21801.3|4
1752072800000|2025-07-09 14:53:20|21818.3|21806.3|21818.3|21806.3|21818.3|21806.3|21814.5|21802.5|29
1752072810000|2025-07-09 14:53:30|21818.7|21806.7|21818.3|21806.3|21819.1|21807.1|21817.4|21805.4|1
1752072820000|2025-07-09 14:53:40|21817.4|21805.4|21817|21805|21817.4|21805.4|21814.9|21802.9|1
1752072830000|2025-07-09 14:53:50|21817.4|21805.4|21818.7|21806.7|21818.7|21806.7|21817.4|21805.4|8
1752072840000|2025-07-09 14:54:00|21818.3|21806.3|21818.7|21806.7|21818.7|21806.7|21817.4|21805.4|0
1752072850000|2025-07-09 14:54:10|21819.5|21807.5|21819.1|21807.1|21819.9|21807.9|21817.4|21805.4|7
1752072860000|2025-07-09 14:54:20|21818.3|21806.3|21814.9|21802.9|21818.3|21806.3|21814.9|21802.9|2
1752072870000|2025-07-09 14:54:30|21813.3|21801.3|21813.7|21801.7|21813.7|21801.7|21812.4|21800.4|0
1752072880000|2025-07-09 14:54:40|21812.9|21800.9|21812.4|21800.4|21813.3|21801.3|21812.4|21800.4|55
1752072890000|2025-07-09 14:54:50|21817|21805|21819.9|21807.9|21821.2|21809.2|21817|21805|7
1752072900000|2025-07-09 14:55:00|21826.6|21814.6|21825.8|21813.8|21828.3|21816.3|21825.8|21813.8|25
1752072910000|2025-07-09 14:55:10|21825|21813|21821.6|21809.6|21825|21813|21820.4|21808.4|17
1752072920000|2025-07-09 14:55:20|21820.8|21808.8|21814.1|21802.1|21820.8|21808.8|21807.9|21795.9|27
1752072930000|2025-07-09 14:55:30|21812.1|21800.1|21806.6|21794.6|21812.1|21800.1|21806.6|21794.6|4
1752072940000|2025-07-09 14:55:40|21807|21795|21805.8|21793.8|21807.5|21795.5|21805.8|21793.8|16
1752072950000|2025-07-09 14:55:50|21801.6|21789.6|21802.9|21790.9|21803.3|21791.3|21800.8|21788.8|18
1752072960000|2025-07-09 14:56:00|21802.4|21790.4|21802|21790|21804.9|21792.9|21800.8|21788.8|4
1752072970000|2025-07-09 14:56:10|21805.4|21793.4|21807.9|21795.9|21807.9|21795.9|21805.4|21793.4|14
1752072980000|2025-07-09 14:56:20|21810|21798|21816.6|21804.6|21817.5|21805.5|21808.3|21796.3|15
1752072990000|2025-07-09 14:56:30|21817.1|21805.1|21819.1|21807.1|21819.1|21807.1|21817.1|21805.1|5
1752073000000|2025-07-09 14:56:40|21819.5|21807.5|21816.6|21804.6|21820|21808|21816.6|21804.6|2
1752073010000|2025-07-09 14:56:50|21819.1|21807.1|21818.3|21806.3|21820.4|21808.4|21817.5|21805.5|14
1752073020000|2025-07-09 14:57:00|21820.4|21808.4|21824.1|21812.1|21825|21813|21820.4|21808.4|8
1752073030000|2025-07-09 14:57:10|21825|21813|21824.5|21812.5|21826.2|21814.2|21823.3|21811.3|2
1752073040000|2025-07-09 14:57:20|21825.4|21813.4|21824.5|21812.5|21825.4|21813.4|21824.5|21812.5|18
1752073050000|2025-07-09 14:57:30|21823.3|21811.3|21824.9|21812.9|21826.2|21814.2|21823.3|21811.3|11
1752073060000|2025-07-09 14:57:40|21827.4|21815.4|21827.4|21815.4|21827.9|21815.9|21827.4|21815.4|21
1752073070000|2025-07-09 14:57:50|21824.9|21812.9|21829.9|21817.9|21829.9|21817.9|21824.9|21812.9|5
1752073080000|2025-07-09 14:58:00|21829.1|21817.1|21829.9|21817.9|21829.9|21817.9|21828.3|21816.3|3
1752073090000|2025-07-09 14:58:10|21829.1|21817.1|21829.9|21817.9|21829.9|21817.9|21828.7|21816.7|7
1752073100000|2025-07-09 14:58:20|21827.4|21815.4|21829.5|21817.5|21829.5|21817.5|21827.4|21815.4|6
1752073110000|2025-07-09 14:58:30|21829.1|21817.1|21824.9|21812.9|21829.1|21817.1|21824.9|21812.9|1
1752073120000|2025-07-09 14:58:40|21826.2|21814.2|21827.4|21815.4|21827.4|21815.4|21826.2|21814.2|6
1752073130000|2025-07-09 14:58:50|21828.7|21816.7|21829.9|21817.9|21829.9|21817.9|21828.7|21816.7|4
1752073140000|2025-07-09 14:59:00|21832|21820|21829.9|21817.9|21832|21820|21829.9|21817.9|22
1752073150000|2025-07-09 14:59:10|21830.3|21818.3|21829.9|21817.9|21832|21820|21829.9|21817.9|16
1752073160000|2025-07-09 14:59:20|21829.5|21817.5|21825.8|21813.8|21829.5|21817.5|21825.3|21813.3|22
1752073170000|2025-07-09 14:59:30|21826.6|21814.6|21826.6|21814.6|21826.6|21814.6|21826.6|21814.6|1
1752073180000|2025-07-09 14:59:40|21826.2|21814.2|21825.3|21813.3|21826.2|21814.2|21825.3|21813.3|4
1752073190000|2025-07-09 14:59:50|21823.3|21811.3|21825.3|21813.3|21825.3|21813.3|21823.3|21811.3|2
1752073200000|2025-07-09 15:00:00|21824.5|21812.5|21823.3|21811.3|21825.3|21813.3|21823.3|21811.3|5
1752073210000|2025-07-09 15:00:10|21824.9|21812.9|21823.3|21811.3|21825.8|21813.8|21823.3|21811.3|3
1752073220000|2025-07-09 15:00:20|21822.8|21810.8|21823.3|21811.3|21823.3|21811.3|21822.8|21810.8|1
1752073230000|2025-07-09 15:00:30|21822.8|21810.8|21823.3|21811.3|21823.3|21811.3|21822.8|21810.8|2
1752073240000|2025-07-09 15:00:40|21824.5|21812.5|21825.3|21813.3|21825.3|21813.3|21824.5|21812.5|15
1752073250000|2025-07-09 15:00:50|||||||||4
1752073260000|2025-07-09 15:01:00|21825.8|21813.8|21825.3|21813.3|21825.8|21813.8|21825.3|21813.3|4
1752073270000|2025-07-09 15:01:10|21824.5|21812.5|21825.3|21813.3|21825.3|21813.3|21822.9|21810.9|21
1752073280000|2025-07-09 15:01:20|21826.6|21814.6|21825.8|21813.8|21827|21815|21825.8|21813.8|15
1752073290000|2025-07-09 15:01:30|21826.2|21814.2|21828.3|21816.3|21828.3|21816.3|21826.2|21814.2|6
1752073300000|2025-07-09 15:01:40|21827.8|21815.8|21827|21815|21830.3|21818.3|21827|21815|8
1752073310000|2025-07-09 15:01:50|21825.8|21813.8|21827|21815|21827|21815|21824.5|21812.5|10
1752073320000|2025-07-09 15:02:00|21826.6|21814.6|21824.5|21812.5|21827|21815|21824.5|21812.5|0
1752073330000|2025-07-09 15:02:10|21822.9|21810.9|21822|21810|21822.9|21810.9|21822|21810|5
1752073340000|2025-07-09 15:02:20|21822.9|21810.9|21822.4|21810.4|21824.5|21812.5|21822|21810|17
1752073350000|2025-07-09 15:02:30|21822|21810|21824.5|21812.5|21824.5|21812.5|21822|21810|54
1752073360000|2025-07-09 15:02:40|21825.3|21813.3|21824.1|21812.1|21825.3|21813.3|21823.3|21811.3|64
1752073370000|2025-07-09 15:02:50|21823.7|21811.7|21823.7|21811.7|21826.2|21814.2|21822.4|21810.4|13
1752073380000|2025-07-09 15:03:00|21824.9|21812.9|21831.6|21819.6|21831.6|21819.6|21823.7|21811.7|6
1752073390000|2025-07-09 15:03:10|21831.2|21819.2|21827.4|21815.4|21831.6|21819.6|21826.6|21814.6|6
1752073400000|2025-07-09 15:03:20|21826.6|21814.6|21828.7|21816.7|21828.7|21816.7|21826.6|21814.6|4
1752073410000|2025-07-09 15:03:30|21827.4|21815.4|21828.3|21816.3|21828.7|21816.7|21826.6|21814.6|4
1752073420000|2025-07-09 15:03:40|21826.6|21814.6|21826.2|21814.2|21826.6|21814.6|21824.9|21812.9|1
1752073430000|2025-07-09 15:03:50|21825.8|21813.8|21827|21815|21827|21815|21825.8|21813.8|26
1752073440000|2025-07-09 15:04:00|21826.6|21814.6|21828.3|21816.3|21829.5|21817.5|21826.6|21814.6|3
1752073450000|2025-07-09 15:04:10|21829.5|21817.5|21830.3|21818.3|21830.3|21818.3|21829.1|21817.1|2
1752073460000|2025-07-09 15:04:20|21829.5|21817.5|21829.5|21817.5|21829.5|21817.5|21829.5|21817.5|0
1752073470000|2025-07-09 15:04:30|21830.8|21818.8|21832.8|21820.8|21832.8|21820.8|21830.8|21818.8|16
1752073480000|2025-07-09 15:04:40|21832|21820|21830.8|21818.8|21832.8|21820.8|21830.8|21818.8|12
1752073490000|2025-07-09 15:04:50|21831.6|21819.6|21835.4|21823.4|21835.4|21823.4|21830.8|21818.8|35
1752073500000|2025-07-09 15:05:00|21834.5|21822.5|21835.8|21823.8|21836.6|21824.6|21832.9|21820.9|14
1752073510000|2025-07-09 15:05:10|21834.9|21822.9|21832|21820|21834.9|21822.9|21830.8|21818.8|3
1752073520000|2025-07-09 15:05:20|21831.6|21819.6|21829.9|21817.9|21831.6|21819.6|21829.1|21817.1|6
1752073530000|2025-07-09 15:05:30|21829.5|21817.5|21829.9|21817.9|21831.2|21819.2|21828.7|21816.7|18
1752073540000|2025-07-09 15:05:40|21828.7|21816.7|21829.1|21817.1|21829.9|21817.9|21828.7|21816.7|3
1752073550000|2025-07-09 15:05:50|21828.7|21816.7|21821.2|21809.2|21828.7|21816.7|21820.3|21808.3|5
1752073560000|2025-07-09 15:06:00|||||||||30
1752073570000|2025-07-09 15:06:10|21820.3|21808.3|21820.3|21808.3|21820.3|21808.3|21820.3|21808.3|5
1752073580000|2025-07-09 15:06:20|21816.2|21804.2|21813.2|21801.2|21816.2|21804.2|21813.2|21801.2|42
1752073590000|2025-07-09 15:06:30|21812.8|21800.8|21812|21800|21812.8|21800.8|21810.3|21798.3|8
1752073600000|2025-07-09 15:06:40|21810.7|21798.7|21807.8|21795.8|21810.7|21798.7|21807.8|21795.8|5
1752073610000|2025-07-09 15:06:50|21809.1|21797.1|21814.5|21802.5|21814.5|21802.5|21807.8|21795.8|5
1752073620000|2025-07-09 15:07:00|21813.2|21801.2|21812.8|21800.8|21816.6|21804.6|21810.7|21798.7|12
1752073630000|2025-07-09 15:07:10|21812|21800|21812.4|21800.4|21812.8|21800.8|21811.6|21799.6|13
1752073640000|2025-07-09 15:07:20|||||||||3
1752073650000|2025-07-09 15:07:30|21811.6|21799.6|21809.9|21797.9|21811.6|21799.6|21809.1|21797.1|3
1752073660000|2025-07-09 15:07:40|21809.1|21797.1|21810.7|21798.7|21810.7|21798.7|21809.1|21797.1|2
1752073670000|2025-07-09 15:07:50|21811.1|21799.1|21810.7|21798.7|21811.1|21799.1|21810.7|21798.7|19
1752073680000|2025-07-09 15:08:00|21810.3|21798.3|21812|21800|21812|21800|21810.3|21798.3|16
1752073690000|2025-07-09 15:08:10|21813.2|21801.2|21814.9|21802.9|21814.9|21802.9|21812.4|21800.4|5
1752073700000|2025-07-09 15:08:20|21816.6|21804.6|21814|21802|21816.6|21804.6|21814|21802|17
1752073710000|2025-07-09 15:08:30|21813.6|21801.6|21814.5|21802.5|21814.5|21802.5|21813.6|21801.6|2
1752073720000|2025-07-09 15:08:40|21814|21802|21812.4|21800.4|21814|21802|21812.4|21800.4|3
1752073730000|2025-07-09 15:08:50|21812.8|21800.8|21815.3|21803.3|21815.3|21803.3|21812.8|21800.8|4
1752073740000|2025-07-09 15:09:00|21817|21805|21819|21807|21821.1|21809.1|21817|21805|72
1752073750000|2025-07-09 15:09:10|21818.6|21806.6|21819|21807|21819|21807|21818.6|21806.6|0
1752073760000|2025-07-09 15:09:20|21818.6|21806.6|21817.8|21805.8|21819|21807|21817.8|21805.8|1
1752073770000|2025-07-09 15:09:30|21815.7|21803.7|21815.7|21803.7|21816.1|21804.1|21815.7|21803.7|2
1752073780000|2025-07-09 15:09:40|21821.1|21809.1|21825.3|21813.3|21825.3|21813.3|21818.6|21806.6|20
1752073790000|2025-07-09 15:09:50|||||||||2
1752073800000|2025-07-09 15:10:00|21826.9|21814.9|21825.3|21813.3|21827.8|21815.8|21825.3|21813.3|5
1752073810000|2025-07-09 15:10:10|21826.1|21814.1|21826.1|21814.1|21826.1|21814.1|21826.1|21814.1|19
1752073820000|2025-07-09 15:10:20|21825.7|21813.7|21832|21820|21832.4|21820.4|21825.7|21813.7|10
1752073830000|2025-07-09 15:10:30|21831.1|21819.1|21827.8|21815.8|21832|21820|21827.8|21815.8|8
1752073840000|2025-07-09 15:10:40|21829.5|21817.5|21830.3|21818.3|21832|21820|21829.5|21817.5|5
1752073850000|2025-07-09 15:10:50|21831.1|21819.1|21832.4|21820.4|21832.4|21820.4|21831.1|21819.1|5
1752073860000|2025-07-09 15:11:00|21832.8|21820.8|21829.9|21817.9|21833.6|21821.6|21827.8|21815.8|8
1752073870000|2025-07-09 15:11:10|21831.1|21819.1|21831.1|21819.1|21831.1|21819.1|21831.1|21819.1|1
1752073880000|2025-07-09 15:11:20|21829.9|21817.9|21829.9|21817.9|21829.9|21817.9|21829.9|21817.9|1
1752073890000|2025-07-09 15:11:30|21831.1|21819.1|21831.1|21819.1|21831.1|21819.1|21829.9|21817.9|11
1752073910000|2025-07-09 15:11:50|21829.9|21817.9|21831.1|21819.1|21831.1|21819.1|21829.5|21817.5|16
1752073920000|2025-07-09 15:12:00|21836.1|21824.1|21837.4|21825.4|21838.6|21826.6|21835.7|21823.7|34
1752073930000|2025-07-09 15:12:10|||||||||1
1752073940000|2025-07-09 15:12:20|21837.8|21825.8|21835.7|21823.7|21837.8|21825.8|21835.3|21823.3|12
1752073950000|2025-07-09 15:12:30|21834.9|21822.9|21828.2|21816.2|21834.9|21822.9|21828.2|21816.2|5
1752073960000|2025-07-09 15:12:40|21829.1|21817.1|21829.5|21817.5|21829.5|21817.5|21828.2|21816.2|2
1752073970000|2025-07-09 15:12:50|21832|21820|21829.5|21817.5|21832|21820|21829.1|21817.1|2
1752073980000|2025-07-09 15:13:00|||||||||1
1752073990000|2025-07-09 15:13:10|21830.3|21818.3|21830.3|21818.3|21830.3|21818.3|21830.3|21818.3|0
1752074000000|2025-07-09 15:13:20|21829.5|21817.5|21831.2|21819.2|21832|21820|21829.5|21817.5|48
1752074010000|2025-07-09 15:13:30|21830.7|21818.7|21827.8|21815.8|21830.7|21818.7|21825.7|21813.7|26
1752074020000|2025-07-09 15:13:40|21825.7|21813.7|21837|21825|21838.2|21826.2|21825.7|21813.7|7
1752074030000|2025-07-09 15:13:50|21836.2|21824.2|21836.2|21824.2|21837|21825|21830.7|21818.7|49
1752074040000|2025-07-09 15:14:00|21835.7|21823.7|21833.7|21821.7|21835.7|21823.7|21832.8|21820.8|48
1752074050000|2025-07-09 15:14:10|21833.2|21821.2|21833.6|21821.6|21834.1|21822.1|21831.6|21819.6|2
1752074060000|2025-07-09 15:14:20|21834.1|21822.1|21836.1|21824.1|21836.1|21824.1|21832.8|21820.8|5
1752074070000|2025-07-09 15:14:30|21834.5|21822.5|21833.6|21821.6|21834.5|21822.5|21831.6|21819.6|1
1752074080000|2025-07-09 15:14:40|21832.8|21820.8|21833.6|21821.6|21833.6|21821.6|21832.8|21820.8|1
1752074090000|2025-07-09 15:14:50|21832.8|21820.8|21832|21820|21833.6|21821.6|21830.7|21818.7|26
1752074100000|2025-07-09 15:15:00|21833.2|21821.2|21833.2|21821.2|21833.2|21821.2|21832|21820|5
1752074110000|2025-07-09 15:15:10|21831.6|21819.6|21828.2|21816.2|21831.6|21819.6|21828.2|21816.2|10
1752074130000|2025-07-09 15:15:30|21829.1|21817.1|21835.7|21823.7|21835.7|21823.7|21829.1|21817.1|17
1752074140000|2025-07-09 15:15:40|21835.3|21823.3|21837.4|21825.4|21837.8|21825.8|21835.3|21823.3|6
1752074150000|2025-07-09 15:15:50|21837.8|21825.8|21833.2|21821.2|21837.8|21825.8|21833.2|21821.2|6
1752074160000|2025-07-09 15:16:00|21834|21822|21837.8|21825.8|21838.6|21826.6|21833.2|21821.2|18
1752074170000|2025-07-09 15:16:10|21837|21825|21837|21825|21837.8|21825.8|21834.5|21822.5|21
1752074180000|2025-07-09 15:16:20|21835.7|21823.7|21830.3|21818.3|21838.6|21826.6|21830.3|21818.3|6
1752074190000|2025-07-09 15:16:30|21830.7|21818.7|21833.2|21821.2|21833.2|21821.2|21830.3|21818.3|2
1752074200000|2025-07-09 15:16:40|21835.7|21823.7|21835.7|21823.7|21835.7|21823.7|21834.9|21822.9|6
1752074210000|2025-07-09 15:16:50|21835.3|21823.3|21835.3|21823.3|21835.3|21823.3|21835.3|21823.3|1
1752074220000|2025-07-09 15:17:00|21834|21822|21836.1|21824.1|21836.1|21824.1|21834|21822|33
1752074230000|2025-07-09 15:17:10|21834|21822|21833.6|21821.6|21834|21822|21833.6|21821.6|7
1752074240000|2025-07-09 15:17:20|21833.2|21821.2|21832.4|21820.4|21833.2|21821.2|21829.9|21817.9|17
1752074250000|2025-07-09 15:17:30|21833.2|21821.2|21837.4|21825.4|21837.4|21825.4|21833.2|21821.2|12
1752074260000|2025-07-09 15:17:40|21838.2|21826.2|21838.6|21826.6|21838.6|21826.6|21838.2|21826.2|6
1752074270000|2025-07-09 15:17:50|21836.9|21824.9|21834.9|21822.9|21836.9|21824.9|21834.4|21822.4|18
1752074280000|2025-07-09 15:18:00|21834.4|21822.4|21833.6|21821.6|21834.4|21822.4|21833.6|21821.6|10
1752074290000|2025-07-09 15:18:10|21832.4|21820.4|21832.4|21820.4|21834.4|21822.4|21832.4|21820.4|4
1752074300000|2025-07-09 15:18:20|21831.9|21819.9|21839.4|21827.4|21839.4|21827.4|21831.9|21819.9|24
1752074310000|2025-07-09 15:18:30|21844.4|21832.4|21846.5|21834.5|21849.5|21837.5|21844.4|21832.4|82
1752074320000|2025-07-09 15:18:40|21845.7|21833.7|21847|21835|21847|21835|21845.7|21833.7|0
1752074330000|2025-07-09 15:18:50|21847.8|21835.8|21847|21835|21847.8|21835.8|21846.5|21834.5|8
1752074340000|2025-07-09 15:19:00|21846.1|21834.1|21844.4|21832.4|21846.1|21834.1|21843.2|21831.2|24
1752074350000|2025-07-09 15:19:10|21843.2|21831.2|21839.9|21827.9|21843.2|21831.2|21839.9|21827.9|1
1752074360000|2025-07-09 15:19:20|||||||||9
1752074370000|2025-07-09 15:19:30|||||||||2
1752074380000|2025-07-09 15:19:40|21843.6|21831.6|21844.4|21832.4|21844.4|21832.4|21843.6|21831.6|14
1752074390000|2025-07-09 15:19:50|21843.6|21831.6|21844.4|21832.4|21844.4|21832.4|21843.6|21831.6|13
1752074400000|2025-07-09 15:20:00|21843.6|21831.6|21839.4|21827.4|21846.1|21834.1|21839.4|21827.4|20
1752074410000|2025-07-09 15:20:10|21839.9|21827.9|21839.4|21827.4|21839.9|21827.9|21838.6|21826.6|3
1752074420000|2025-07-09 15:20:20|21838.6|21826.6|21837.8|21825.8|21838.6|21826.6|21837.8|21825.8|1
1752074430000|2025-07-09 15:20:30|21837.3|21825.3|21839.4|21827.4|21839.4|21827.4|21836.5|21824.5|9
1752074440000|2025-07-09 15:20:40|21840.3|21828.3|21836.9|21824.9|21840.3|21828.3|21836.5|21824.5|16
1752074450000|2025-07-09 15:20:50|21836.5|21824.5|21836.5|21824.5|21836.9|21824.9|21835.7|21823.7|6
1752074460000|2025-07-09 15:21:00|21835.3|21823.3|21835.3|21823.3|21835.3|21823.3|21835.3|21823.3|11
1752074470000|2025-07-09 15:21:10|21830.7|21818.7|21830.7|21818.7|21830.7|21818.7|21830.7|21818.7|7
1752074480000|2025-07-09 15:21:20|21831.5|21819.5|21826.9|21814.9|21831.5|21819.5|21826.1|21814.1|6
1752074490000|2025-07-09 15:21:30|21826.1|21814.1|21828.6|21816.6|21828.6|21816.6|21826.1|21814.1|16
1752074500000|2025-07-09 15:21:40|21828.2|21816.2|21825.7|21813.7|21828.2|21816.2|21824.9|21812.9|9
1752074510000|2025-07-09 15:21:50|21824.4|21812.4|21824.4|21812.4|21824.4|21812.4|21824|21812|0
1752074520000|2025-07-09 15:22:00|21824|21812|21822.4|21810.4|21824|21812|21821.1|21809.1|10
1752074530000|2025-07-09 15:22:10|21821.9|21809.9|21822.4|21810.4|21823.6|21811.6|21821.9|21809.9|6
1752074540000|2025-07-09 15:22:20|21821.9|21809.9|21820.7|21808.7|21821.9|21809.9|21820.7|21808.7|11
1752074560000|2025-07-09 15:22:40|21821.5|21809.5|21820.7|21808.7|21821.5|21809.5|21820.7|21808.7|2
1752074570000|2025-07-09 15:22:50|21820.3|21808.3|21817.8|21805.8|21820.3|21808.3|21817.8|21805.8|7
1752074580000|2025-07-09 15:23:00|21820.3|21808.3|21824|21812|21824|21812|21820.3|21808.3|9
1752074590000|2025-07-09 15:23:10|21823.6|21811.6|21822.8|21810.8|21823.6|21811.6|21822.8|21810.8|1
1752074600000|2025-07-09 15:23:20|21821.9|21809.9|21825.3|21813.3|21825.3|21813.3|21821.9|21809.9|11
1752074610000|2025-07-09 15:23:30|21826.5|21814.5|21830.7|21818.7|21830.7|21818.7|21826.5|21814.5|6
1752074620000|2025-07-09 15:23:40|21831.5|21819.5|21831.5|21819.5|21831.5|21819.5|21831.5|21819.5|15
1752074630000|2025-07-09 15:23:50|21829|21817|21829.8|21817.8|21830.3|21818.3|21829|21817|10
1752074640000|2025-07-09 15:24:00|21830.3|21818.3|21824|21812|21830.3|21818.3|21824|21812|11
1752074650000|2025-07-09 15:24:10|21824.4|21812.4|21826.5|21814.5|21826.5|21814.5|21824|21812|4
1752074660000|2025-07-09 15:24:20|21826.9|21814.9|21826.5|21814.5|21826.9|21814.9|21826.5|21814.5|4
1752074670000|2025-07-09 15:24:30|21825.3|21813.3|21821.5|21809.5|21825.3|21813.3|21821.5|21809.5|6
1752074680000|2025-07-09 15:24:40|21821.1|21809.1|21824|21812|21824|21812|21820.3|21808.3|6
1752074690000|2025-07-09 15:24:50|21823.6|21811.6|21824|21812|21824|21812|21823.6|21811.6|3
1752074700000|2025-07-09 15:25:00|21824.4|21812.4|21825.3|21813.3|21826.5|21814.5|21824.4|21812.4|11
1752074710000|2025-07-09 15:25:10|21823.6|21811.6|21823.6|21811.6|21823.6|21811.6|21822.8|21810.8|2
1752074720000|2025-07-09 15:25:20|21824.4|21812.4|21826.1|21814.1|21826.1|21814.1|21824.4|21812.4|4
1752074730000|2025-07-09 15:25:30|21825.2|21813.2|21824.8|21812.8|21825.2|21813.2|21824.8|21812.8|3
1752074740000|2025-07-09 15:25:40|21825.7|21813.7|21830.7|21818.7|21830.7|21818.7|21825.7|21813.7|41
1752074750000|2025-07-09 15:25:50|21831.9|21819.9|21831.1|21819.1|21831.9|21819.9|21831.1|21819.1|1
1752074760000|2025-07-09 15:26:00|21829.8|21817.8|21829.8|21817.8|21829.8|21817.8|21827.7|21815.7|11
1752074770000|2025-07-09 15:26:10|21830.2|21818.2|21828.6|21816.6|21831.1|21819.1|21828.6|21816.6|14
1752074780000|2025-07-09 15:26:20|21828.2|21816.2|21829|21817|21829|21817|21828.2|21816.2|22
1752074790000|2025-07-09 15:26:30|21829.8|21817.8|21828.2|21816.2|21830.2|21818.2|21828.2|21816.2|0
1752074800000|2025-07-09 15:26:40|21828.1|21816.1|21828.1|21816.1|21828.1|21816.1|21828.1|21816.1|8
1752074810000|2025-07-09 15:26:50|21828.6|21816.6|21829|21817|21832.3|21820.3|21828.6|21816.6|19
1752074820000|2025-07-09 15:27:00|21828.6|21816.6|21828.6|21816.6|21829|21817|21828.6|21816.6|2
1752074830000|2025-07-09 15:27:10|21829.4|21817.4|21833.1|21821.1|21833.6|21821.6|21829.4|21817.4|2
1752074840000|2025-07-09 15:27:20|21835.6|21823.6|21834|21822|21835.6|21823.6|21832.3|21820.3|10
1752074850000|2025-07-09 15:27:30|21834.8|21822.8|21836.9|21824.9|21839|21827|21834.8|21822.8|36
1752074860000|2025-07-09 15:27:40|21835.2|21823.2|21836.9|21824.9|21836.9|21824.9|21835.2|21823.2|9
1752074870000|2025-07-09 15:27:50|21835.6|21823.6|21830.2|21818.2|21836.1|21824.1|21830.2|21818.2|20
1752074880000|2025-07-09 15:28:00|21831.5|21819.5|21834|21822|21834|21822|21831.5|21819.5|9
1752074890000|2025-07-09 15:28:10|21833.1|21821.1|21834|21822|21834|21822|21833.1|21821.1|0
1752074900000|2025-07-09 15:28:20|21834.8|21822.8|21835.2|21823.2|21835.2|21823.2|21834.8|21822.8|12
1752074910000|2025-07-09 15:28:30|21834.8|21822.8|21828.6|21816.6|21834.8|21822.8|21828.1|21816.1|18
1752074920000|2025-07-09 15:28:40|21830.2|21818.2|21832.7|21820.7|21832.7|21820.7|21830.2|21818.2|1
1752074930000|2025-07-09 15:28:50|21835.2|21823.2|21832.7|21820.7|21835.2|21823.2|21832.7|21820.7|7
1752074940000|2025-07-09 15:29:00|21834|21822|21833.1|21821.1|21834|21822|21833.1|21821.1|2
1752074950000|2025-07-09 15:29:10|||||||||1
1752074960000|2025-07-09 15:29:20|21831.9|21819.9|21831.9|21819.9|21831.9|21819.9|21831.9|21819.9|0
1752074970000|2025-07-09 15:29:30|21835.2|21823.2|21835.6|21823.6|21835.6|21823.6|21835.2|21823.2|4
1752074980000|2025-07-09 15:29:40|21836.5|21824.5|21837.7|21825.7|21837.7|21825.7|21836.5|21824.5|7
1752074990000|2025-07-09 15:29:50|21836.9|21824.9|21837.7|21825.7|21837.7|21825.7|21836.9|21824.9|2
1752075000000|2025-07-09 15:30:00|21836.9|21824.9|21834.4|21822.4|21836.9|21824.9|21834.4|21822.4|5
1752075010000|2025-07-09 15:30:10|21834|21822|21834|21822|21834|21822|21834|21822|12
1752075020000|2025-07-09 15:30:20|21834.4|21822.4|21826.9|21814.9|21834.4|21822.4|21826.9|21814.9|5
1752075030000|2025-07-09 15:30:30|21828.6|21816.6|21828.1|21816.1|21830.2|21818.2|21828.1|21816.1|7
1752075040000|2025-07-09 15:30:40|21827.7|21815.7|21827.7|21815.7|21827.7|21815.7|21827.7|21815.7|24
1752075050000|2025-07-09 15:30:50|||||||||3
1752075060000|2025-07-09 15:31:00|21826.9|21814.9|21826.5|21814.5|21826.9|21814.9|21825.6|21813.6|7
1752075070000|2025-07-09 15:31:10|21826.9|21814.9|21826.9|21814.9|21826.9|21814.9|21826.9|21814.9|0
1752075080000|2025-07-09 15:31:20|21828.1|21816.1|21828.1|21816.1|21828.1|21816.1|21828.1|21816.1|2
1752075090000|2025-07-09 15:31:30|21829|21817|21829|21817|21829.4|21817.4|21827.7|21815.7|2
1752075100000|2025-07-09 15:31:40|||||||||18
1752075110000|2025-07-09 15:31:50|21828.1|21816.1|21827.7|21815.7|21828.1|21816.1|21827.7|21815.7|1
1752075120000|2025-07-09 15:32:00|21826.9|21814.9|21827.7|21815.7|21827.7|21815.7|21826.9|21814.9|1
1752075130000|2025-07-09 15:32:10|||||||||1
1752075140000|2025-07-09 15:32:20|21828.5|21816.5|21827.7|21815.7|21828.5|21816.5|21827.7|21815.7|23
1752075150000|2025-07-09 15:32:30|21828.5|21816.5|21835.2|21823.2|21835.6|21823.6|21828.5|21816.5|8
1752075160000|2025-07-09 15:32:40|21836|21824|21834.4|21822.4|21836|21824|21833.1|21821.1|4
1752075170000|2025-07-09 15:32:50|21835.2|21823.2|21834|21822|21836|21824|21834|21822|3
1752075180000|2025-07-09 15:33:00|21834.4|21822.4|21836|21824|21836|21824|21834|21822|2
1752075190000|2025-07-09 15:33:10|21837.7|21825.7|21836.9|21824.9|21837.7|21825.7|21836.9|21824.9|5
1752075200000|2025-07-09 15:33:20|21837.7|21825.7|21839|21827|21839|21827|21837.7|21825.7|19
1752075210000|2025-07-09 15:33:30|||||||||1
1752075220000|2025-07-09 15:33:40|21839.8|21827.8|21839|21827|21840.2|21828.2|21839|21827|4
1752075230000|2025-07-09 15:33:50|21838.5|21826.5|21835.6|21823.6|21839.8|21827.8|21835.6|21823.6|12
1752075240000|2025-07-09 15:34:00|21836.5|21824.5|21837.7|21825.7|21837.7|21825.7|21836.5|21824.5|4
1752075250000|2025-07-09 15:34:10|21836.9|21824.9|21837.7|21825.7|21837.7|21825.7|21836.9|21824.9|1
1752075260000|2025-07-09 15:34:20|21836.9|21824.9|21836.9|21824.9|21836.9|21824.9|21836.9|21824.9|1
1752075270000|2025-07-09 15:34:30|21837.7|21825.7|21836.9|21824.9|21837.7|21825.7|21836.9|21824.9|12
1752075280000|2025-07-09 15:34:40|21835.2|21823.2|21836.9|21824.9|21836.9|21824.9|21835.2|21823.2|23
1752075290000|2025-07-09 15:34:50|21838.1|21826.1|21840.6|21828.6|21840.6|21828.6|21838.1|21826.1|10
1752075300000|2025-07-09 15:35:00|21840.2|21828.2|21841|21829|21841|21829|21840.2|21828.2|19
1752075310000|2025-07-09 15:35:10|||||||||4
1752075330000|2025-07-09 15:35:30|21840.2|21828.2|21841|21829|21841|21829|21840.2|21828.2|12
1752075340000|2025-07-09 15:35:40|21839.4|21827.4|21840.2|21828.2|21840.2|21828.2|21839.4|21827.4|6
1752075350000|2025-07-09 15:35:50|21841|21829|21855.2|21843.2|21855.6|21843.6|21841|21829|78
1752075360000|2025-07-09 15:36:00|21853.5|21841.5|21855.2|21843.2|21855.2|21843.2|21853.1|21841.1|10
1752075370000|2025-07-09 15:36:10|21853.5|21841.5|21852.7|21840.7|21853.5|21841.5|21851.9|21839.9|8
1752075380000|2025-07-09 15:36:20|21851.9|21839.9|21854.8|21842.8|21855.6|21843.6|21851.9|21839.9|11
1752075390000|2025-07-09 15:36:30|21854.4|21842.4|21854.8|21842.8|21856|21844|21854.4|21842.4|7
1752075400000|2025-07-09 15:36:40|21854.4|21842.4|21857.7|21845.7|21857.7|21845.7|21854.4|21842.4|2
1752075410000|2025-07-09 15:36:50|21858.1|21846.1|21858.1|21846.1|21859.4|21847.4|21858.1|21846.1|20
1752075420000|2025-07-09 15:37:00|21859.4|21847.4|21859.4|21847.4|21859.4|21847.4|21858.1|21846.1|2
1752075430000|2025-07-09 15:37:10|21856.9|21844.9|21856.9|21844.9|21856.9|21844.9|21856.9|21844.9|21
1752075440000|2025-07-09 15:37:20|21856|21844|21852.7|21840.7|21856|21844|21851.9|21839.9|10
1752075450000|2025-07-09 15:37:30|||||||||1
1752075460000|2025-07-09 15:37:40|21850.2|21838.2|21850.2|21838.2|21850.2|21838.2|21850.2|21838.2|2
1752075470000|2025-07-09 15:37:50|21848.5|21836.5|21849|21837|21849|21837|21848.5|21836.5|12
1752075480000|2025-07-09 15:38:00|21849.4|21837.4|21851.5|21839.5|21852.7|21840.7|21849.4|21837.4|73
1752075490000|2025-07-09 15:38:10|21851.9|21839.9|21852.3|21840.3|21852.7|21840.7|21851.9|21839.9|30
1752075500000|2025-07-09 15:38:20|21851.9|21839.9|21850.6|21838.6|21851.9|21839.9|21850.6|21838.6|49
1752075510000|2025-07-09 15:38:30|21851.1|21839.1|21850.6|21838.6|21851.1|21839.1|21850.6|21838.6|5
1752075520000|2025-07-09 15:38:40|21848.6|21836.6|21842.3|21830.3|21848.6|21836.6|21841.9|21829.9|4
1752075530000|2025-07-09 15:38:50|21843.1|21831.1|21843.1|21831.1|21843.1|21831.1|21843.1|21831.1|2
1752075540000|2025-07-09 15:39:00|21843.6|21831.6|21846.1|21834.1|21846.9|21834.9|21843.6|21831.6|10
1752075550000|2025-07-09 15:39:10|21846.9|21834.9|21846.1|21834.1|21846.9|21834.9|21846.1|21834.1|9
1752075560000|2025-07-09 15:39:20|||||||||10
1752075570000|2025-07-09 15:39:30|21846.5|21834.5|21846.5|21834.5|21846.5|21834.5|21846.5|21834.5|2
1752075580000|2025-07-09 15:39:40|21846.9|21834.9|21846.1|21834.1|21846.9|21834.9|21845.2|21833.2|5
1752075590000|2025-07-09 15:39:50|21847.3|21835.3|21848.6|21836.6|21848.6|21836.6|21847.3|21835.3|5
1752075600000|2025-07-09 15:40:00|||||||||16
1752075610000|2025-07-09 15:40:10|||||||||2
1752075620000|2025-07-09 15:40:20|21849.4|21837.4|21849.4|21837.4|21849.4|21837.4|21849.4|21837.4|4
1752075630000|2025-07-09 15:40:30|21851.1|21839.1|21851.1|21839.1|21851.1|21839.1|21851.1|21839.1|8
1752075640000|2025-07-09 15:40:40|21854.4|21842.4|21856.9|21844.9|21858.1|21846.1|21854.4|21842.4|29
1752075650000|2025-07-09 15:40:50|21855.2|21843.2|21856.5|21844.5|21856.9|21844.9|21855.2|21843.2|5
1752075660000|2025-07-09 15:41:00|21855.6|21843.6|21855.6|21843.6|21855.6|21843.6|21855.6|21843.6|3
1752075670000|2025-07-09 15:41:10|21855.2|21843.2|21854.4|21842.4|21855.2|21843.2|21854.4|21842.4|1
1752075680000|2025-07-09 15:41:20|21853.5|21841.5|21856|21844|21856|21844|21853.1|21841.1|45
1752075690000|2025-07-09 15:41:30|21857.3|21845.3|21859.8|21847.8|21860.2|21848.2|21856|21844|18
1752075700000|2025-07-09 15:41:40|21860.2|21848.2|21861|21849|21861|21849|21860.2|21848.2|0
1752075710000|2025-07-09 15:41:50|21858.5|21846.5|21856|21844|21858.5|21846.5|21856|21844|6
1752075720000|2025-07-09 15:42:00|21854.8|21842.8|21852.7|21840.7|21855.6|21843.6|21852.7|21840.7|13
1752075730000|2025-07-09 15:42:10|21853.5|21841.5|21854.4|21842.4|21854.8|21842.8|21852.3|21840.3|6
1752075740000|2025-07-09 15:42:20|21855.2|21843.2|21857.3|21845.3|21857.3|21845.3|21855.2|21843.2|7
1752075760000|2025-07-09 15:42:40|||||||||13
1752075770000|2025-07-09 15:42:50|21858.5|21846.5|21859|21847|21859|21847|21858.5|21846.5|4
1752075780000|2025-07-09 15:43:00|21858.5|21846.5|21860.6|21848.6|21860.6|21848.6|21858.1|21846.1|58
1752075790000|2025-07-09 15:43:10|21861.9|21849.9|21864|21852|21864|21852|21861.1|21849.1|7
1752075800000|2025-07-09 15:43:20|21862.7|21850.7|21863.1|21851.1|21864.4|21852.4|21861.9|21849.9|8
1752075810000|2025-07-09 15:43:30|21862.7|21850.7|21861.9|21849.9|21863.1|21851.1|21859.4|21847.4|6
1752075820000|2025-07-09 15:43:40|21862.3|21850.3|21862.3|21850.3|21862.3|21850.3|21862.3|21850.3|15
1752075830000|2025-07-09 15:43:50|21863.5|21851.5|21864.8|21852.8|21864.8|21852.8|21862.7|21850.7|10
1752075840000|2025-07-09 15:44:00|21865.2|21853.2|21866|21854|21866|21854|21864.8|21852.8|11
1752075850000|2025-07-09 15:44:10|21865.6|21853.6|21862.3|21850.3|21866|21854|21861|21849|39
1752075860000|2025-07-09 15:44:20|21862.7|21850.7|21864.4|21852.4|21865.2|21853.2|21862.7|21850.7|9
1752075870000|2025-07-09 15:44:30|21864|21852|21863.1|21851.1|21864.4|21852.4|21863.1|21851.1|9
1752075880000|2025-07-09 15:44:40|21862.7|21850.7|21861.9|21849.9|21862.7|21850.7|21860.2|21848.2|33
1752075890000|2025-07-09 15:44:50|21861|21849|21863.5|21851.5|21866|21854|21861|21849|14
1752075900000|2025-07-09 15:45:00|21863.1|21851.1|21864.8|21852.8|21866.9|21854.9|21861.5|21849.5|9
1752075910000|2025-07-09 15:45:10|21863.1|21851.1|21861|21849|21864.4|21852.4|21860.2|21848.2|7
1752075920000|2025-07-09 15:45:20|21862.7|21850.7|21864.8|21852.8|21864.8|21852.8|21861.9|21849.9|25
1752075930000|2025-07-09 15:45:30|21864.4|21852.4|21864.4|21852.4|21864.4|21852.4|21864.4|21852.4|3
1752075940000|2025-07-09 15:45:40|21862.7|21850.7|21863.5|21851.5|21864.4|21852.4|21862.3|21850.3|18
1752075950000|2025-07-09 15:45:50|21864|21852|21863.5|21851.5|21864|21852|21863.5|21851.5|7
1752075960000|2025-07-09 15:46:00|21864|21852|21866.9|21854.9|21867.3|21855.3|21863.5|21851.5|46
1752075970000|2025-07-09 15:46:10|21865.2|21853.2|21863.1|21851.1|21865.2|21853.2|21862.7|21850.7|31
1752075980000|2025-07-09 15:46:20|21863.6|21851.6|21866.5|21854.5|21866.5|21854.5|21863.6|21851.6|6
1752075990000|2025-07-09 15:46:30|21865.6|21853.6|21865.6|21853.6|21865.6|21853.6|21864.4|21852.4|3
1752076000000|2025-07-09 15:46:40|21866.5|21854.5|21866.9|21854.9|21867.3|21855.3|21866.5|21854.5|49
1752076010000|2025-07-09 15:46:50|21866|21854|21866.9|21854.9|21866.9|21854.9|21866|21854|24
1752076020000|2025-07-09 15:47:00|21869.4|21857.4|21869.4|21857.4|21869.4|21857.4|21869.4|21857.4|3
1752076030000|2025-07-09 15:47:10|21870.2|21858.2|21870.6|21858.6|21875.2|21863.2|21870.2|21858.2|94
1752076040000|2025-07-09 15:47:20|21871.9|21859.9|21868.5|21856.5|21872.7|21860.7|21868.5|21856.5|10
1752076050000|2025-07-09 15:47:30|21867.3|21855.3|21866.5|21854.5|21867.7|21855.7|21866.5|21854.5|1
1752076060000|2025-07-09 15:47:40|21865.6|21853.6|21862.7|21850.7|21865.6|21853.6|21862.7|21850.7|3
1752076070000|2025-07-09 15:47:50|||||||||2
1752076080000|2025-07-09 15:48:00|21864.4|21852.4|21867.3|21855.3|21867.3|21855.3|21864.4|21852.4|6
1752076090000|2025-07-09 15:48:10|||||||||1
1752076100000|2025-07-09 15:48:20|21866.9|21854.9|21864.8|21852.8|21866.9|21854.9|21864.8|21852.8|3
1752076110000|2025-07-09 15:48:30|||||||||5
1752076120000|2025-07-09 15:48:40|21866|21854|21866|21854|21867.3|21855.3|21866|21854|2
1752076130000|2025-07-09 15:48:50|21863.5|21851.5|21864.4|21852.4|21864.4|21852.4|21863.5|21851.5|6
1752076140000|2025-07-09 15:49:00|21862.3|21850.3|21861|21849|21862.3|21850.3|21860.6|21848.6|3
1752076150000|2025-07-09 15:49:10|21861.9|21849.9|21859.8|21847.8|21862.3|21850.3|21859.8|21847.8|4
1752076160000|2025-07-09 15:49:20|21860.6|21848.6|21861|21849|21861|21849|21860.6|21848.6|3
1752076170000|2025-07-09 15:49:30|21861.9|21849.9|21861.9|21849.9|21861.9|21849.9|21861|21849|1
1752076180000|2025-07-09 15:49:40|21861|21849|21861.9|21849.9|21861.9|21849.9|21861|21849|17
1752076190000|2025-07-09 15:49:50|21862.7|21850.7|21865.2|21853.2|21865.2|21853.2|21862.7|21850.7|7
1752076200000|2025-07-09 15:50:00|21863.1|21851.1|21860.6|21848.6|21863.1|21851.1|21860.6|21848.6|3
1752076210000|2025-07-09 15:50:10|21862.3|21850.3|21858.9|21846.9|21862.3|21850.3|21857.7|21845.7|16
1752076220000|2025-07-09 15:50:20|21861.4|21849.4|21861.4|21849.4|21861.4|21849.4|21861.4|21849.4|10
1752076230000|2025-07-09 15:50:30|21862.7|21850.7|21866|21854|21866|21854|21862.7|21850.7|17
1752076240000|2025-07-09 15:50:40|21868.5|21856.5|21868.5|21856.5|21868.5|21856.5|21868.5|21856.5|17
1752076250000|2025-07-09 15:50:50|21866.9|21854.9|21863.9|21851.9|21866.9|21854.9|21863.5|21851.5|11
1752076260000|2025-07-09 15:51:00|21866|21854|21866.9|21854.9|21866.9|21854.9|21864.4|21852.4|28
1752076270000|2025-07-09 15:51:10|21866.4|21854.4|21866.9|21854.9|21866.9|21854.9|21866.4|21854.4|16
1752076280000|2025-07-09 15:51:20|21866.4|21854.4|21864.4|21852.4|21866.4|21854.4|21864.4|21852.4|1
1752076290000|2025-07-09 15:51:30|21865.2|21853.2|21863.1|21851.1|21865.2|21853.2|21862.3|21850.3|7
1752076300000|2025-07-09 15:51:40|21862.7|21850.7|21861.9|21849.9|21863.9|21851.9|21861.9|21849.9|2
1752076310000|2025-07-09 15:51:50|21860.2|21848.2|21859.4|21847.4|21860.2|21848.2|21856.9|21844.9|2
1752076320000|2025-07-09 15:52:00|21858.5|21846.5|21857.7|21845.7|21858.5|21846.5|21857.7|21845.7|10
1752076330000|2025-07-09 15:52:10|21856|21844|21853.5|21841.5|21858.1|21846.1|21853.5|21841.5|13
1752076340000|2025-07-09 15:52:20|21854.3|21842.3|21855.2|21843.2|21855.6|21843.6|21854.3|21842.3|15
1752076350000|2025-07-09 15:52:30|21856|21844|21861|21849|21861|21849|21856|21844|7
1752076360000|2025-07-09 15:52:40|21859.8|21847.8|21859.3|21847.3|21859.8|21847.8|21859.3|21847.3|5
1752076370000|2025-07-09 15:52:50|21859.8|21847.8|21856|21844|21859.8|21847.8|21854.8|21842.8|7
1752076380000|2025-07-09 15:53:00|||||||||11
1752076390000|2025-07-09 15:53:10|21854.8|21842.8|21856|21844|21856|21844|21854.8|21842.8|1
1752076400000|2025-07-09 15:53:20|||||||||1
1752076410000|2025-07-09 15:53:30|21856.8|21844.8|21856.8|21844.8|21856.8|21844.8|21856.8|21844.8|13
1752076420000|2025-07-09 15:53:40|21855.2|21843.2|21855.2|21843.2|21857.7|21845.7|21853.5|21841.5|12
1752076430000|2025-07-09 15:53:50|21856.8|21844.8|21856|21844|21856.8|21844.8|21855.2|21843.2|18
1752076440000|2025-07-09 15:54:00|21857.6|21845.6|21857.2|21845.2|21858.5|21846.5|21856.4|21844.4|12
1752076450000|2025-07-09 15:54:10|21857.7|21845.7|21858.9|21846.9|21858.9|21846.9|21857.7|21845.7|2
1752076460000|2025-07-09 15:54:20|21853.9|21841.9|21856|21844|21856|21844|21852.7|21840.7|84
1752076470000|2025-07-09 15:54:30|21857.3|21845.3|21856|21844|21858.1|21846.1|21855.6|21843.6|22
1752076480000|2025-07-09 15:54:40|21856.8|21844.8|21859.8|21847.8|21859.8|21847.8|21856|21844|11
1752076490000|2025-07-09 15:54:50|||||||||4
1752076500000|2025-07-09 15:55:00|21860.6|21848.6|21858.5|21846.5|21861|21849|21858.5|21846.5|7
1752076510000|2025-07-09 15:55:10|||||||||2
1752076520000|2025-07-09 15:55:20|21858.9|21846.9|21859.3|21847.3|21859.3|21847.3|21858.9|21846.9|11
1752076530000|2025-07-09 15:55:30|21859.8|21847.8|21849.7|21837.7|21860.2|21848.2|21849.7|21837.7|13
1752076540000|2025-07-09 15:55:40|21850.2|21838.2|21848.9|21836.9|21850.2|21838.2|21847.7|21835.7|2
1752076550000|2025-07-09 15:55:50|21851|21839|21850.2|21838.2|21851|21839|21850.2|21838.2|4
1752076560000|2025-07-09 15:56:00|21848.9|21836.9|21848.9|21836.9|21848.9|21836.9|21848.1|21836.1|2
1752076570000|2025-07-09 15:56:10|21850.2|21838.2|21850.2|21838.2|21850.2|21838.2|21850.2|21838.2|1
1752076580000|2025-07-09 15:56:20|21849.7|21837.7|21848.5|21836.5|21850.2|21838.2|21847.7|21835.7|8
1752076590000|2025-07-09 15:56:30|21847.7|21835.7|21850.2|21838.2|21850.2|21838.2|21847.7|21835.7|13
1752076600000|2025-07-09 15:56:40|21847.7|21835.7|21839.3|21827.3|21847.7|21835.7|21837.3|21825.3|82
1752076610000|2025-07-09 15:56:50|21838.9|21826.9|21840.2|21828.2|21840.6|21828.6|21834.8|21822.8|5
1752076620000|2025-07-09 15:57:00|21841.8|21829.8|21842.3|21830.3|21844.8|21832.8|21841|21829|7
1752076630000|2025-07-09 15:57:10|21843.5|21831.5|21842.3|21830.3|21844.8|21832.8|21842.3|21830.3|14
1752076640000|2025-07-09 15:57:20|21838.5|21826.5|21836.8|21824.8|21838.5|21826.5|21836|21824|8
1752076650000|2025-07-09 15:57:30|21836|21824|21834.3|21822.3|21838.9|21826.9|21833.5|21821.5|31
1752076660000|2025-07-09 15:57:40|21834.8|21822.8|21840.2|21828.2|21841|21829|21834.8|21822.8|6
1752076670000|2025-07-09 15:57:50|21839.3|21827.3|21828.5|21816.5|21839.3|21827.3|21828.5|21816.5|82
1752076680000|2025-07-09 15:58:00|21828.1|21816.1|21830.2|21818.2|21830.2|21818.2|21828.1|21816.1|25
1752076690000|2025-07-09 15:58:10|21829.3|21817.3|21829.3|21817.3|21829.3|21817.3|21828.9|21816.9|3
1752076700000|2025-07-09 15:58:20|21828.5|21816.5|21831.8|21819.8|21833.5|21821.5|21828.1|21816.1|27
1752076710000|2025-07-09 15:58:30|21829.7|21817.7|21839.7|21827.7|21841.4|21829.4|21829.7|21817.7|45
1752076720000|2025-07-09 15:58:40|21839.3|21827.3|21836.8|21824.8|21839.3|21827.3|21833.9|21821.9|16
1752076730000|2025-07-09 15:58:50|21834.7|21822.7|21836.8|21824.8|21839.3|21827.3|21834.3|21822.3|41
1752076740000|2025-07-09 15:59:00|21836|21824|21833.1|21821.1|21836.8|21824.8|21832.2|21820.2|9
1752076750000|2025-07-09 15:59:10|21827.7|21815.7|21834.3|21822.3|21834.3|21822.3|21825.6|21813.6|32
1752076760000|2025-07-09 15:59:20|21833.9|21821.9|21829.3|21817.3|21833.9|21821.9|21828.1|21816.1|2
1752076770000|2025-07-09 15:59:30|21828.9|21816.9|21836.8|21824.8|21836.8|21824.8|21827.2|21815.2|44
1752076780000|2025-07-09 15:59:40|21833.5|21821.5|21830.6|21818.6|21833.5|21821.5|21830.6|21818.6|5
1752076790000|2025-07-09 15:59:50|21831.8|21819.8|21828.1|21816.1|21831.8|21819.8|21828.1|21816.1|6
1752076800000|2025-07-09 16:00:00|21827.2|21815.2|21816|21804|21827.2|21815.2|21816|21804|25
1752076810000|2025-07-09 16:00:10|21814.7|21802.7|21811|21799|21816.4|21804.4|21811|21799|5
1752076820000|2025-07-09 16:00:20|21813.5|21801.5|21815.6|21803.6|21815.6|21803.6|21812.2|21800.2|11
1752076830000|2025-07-09 16:00:30|21817.7|21805.7|21819.7|21807.7|21823.9|21811.9|21817.7|21805.7|4
1752076840000|2025-07-09 16:00:40|21818.1|21806.1|21813.1|21801.1|21818.1|21806.1|21813.1|21801.1|3
1752076850000|2025-07-09 16:00:50|21812.7|21800.7|21812.3|21800.3|21814.3|21802.3|21812.2|21800.2|131
1752076860000|2025-07-09 16:01:00|21811.8|21799.8|21809.8|21797.8|21811.8|21799.8|21808.9|21796.9|6
1752076870000|2025-07-09 16:01:10|21808.9|21796.9|21813.1|21801.1|21814.8|21802.8|21808.9|21796.9|11
1752076880000|2025-07-09 16:01:20|21811.4|21799.4|21828.9|21816.9|21828.9|21816.9|21811.4|21799.4|49
1752076890000|2025-07-09 16:01:30|21827.3|21815.3|21821|21809|21827.3|21815.3|21821|21809|5
1752076900000|2025-07-09 16:01:40|21820.2|21808.2|21818.1|21806.1|21820.2|21808.2|21818.1|21806.1|3
1752076910000|2025-07-09 16:01:50|21816.4|21804.4|21809.8|21797.8|21816.4|21804.4|21808.1|21796.1|3
1752076920000|2025-07-09 16:02:00|21808.9|21796.9|21814.8|21802.8|21818.1|21806.1|21808.9|21796.9|41
1752076930000|2025-07-09 16:02:10|21813.9|21801.9|21813.9|21801.9|21814.4|21802.4|21813.9|21801.9|1
1752076940000|2025-07-09 16:02:20|21813.5|21801.5|21813.5|21801.5|21813.9|21801.9|21813.5|21801.5|1
1752076950000|2025-07-09 16:02:30|21812.7|21800.7|21811.4|21799.4|21812.7|21800.7|21811.4|21799.4|2
1752076960000|2025-07-09 16:02:40|21811|21799|21809.8|21797.8|21811|21799|21808.9|21796.9|0
1752076970000|2025-07-09 16:02:50|21811|21799|21811|21799|21811|21799|21811|21799|1
1752076980000|2025-07-09 16:03:00|21812.7|21800.7|21811.4|21799.4|21813.9|21801.9|21811.4|21799.4|3
1752076990000|2025-07-09 16:03:10|21811|21799|21811|21799|21811.4|21799.4|21808.9|21796.9|6
1752077000000|2025-07-09 16:03:20|21811.4|21799.4|21812.3|21800.3|21812.3|21800.3|21808.9|21796.9|0
1752077010000|2025-07-09 16:03:30|21813.9|21801.9|21812.3|21800.3|21816|21804|21812.3|21800.3|18
1752077020000|2025-07-09 16:03:40|21811.4|21799.4|21811.4|21799.4|21813.9|21801.9|21811.4|21799.4|12
1752077040000|2025-07-09 16:04:00|21813.9|21801.9|21813.9|21801.9|21814.8|21802.8|21813.5|21801.5|10
1752077050000|2025-07-09 16:04:10|21814.3|21802.3|21811.8|21799.8|21815.6|21803.6|21811.8|21799.8|21
1752077060000|2025-07-09 16:04:20|21810.6|21798.6|21810.6|21798.6|21810.6|21798.6|21810.6|21798.6|5
1752077080000|2025-07-09 16:04:40|21811|21799|21801.4|21789.4|21811.8|21799.8|21800.6|21788.6|24
1752077090000|2025-07-09 16:04:50|21800.6|21788.6|21800.6|21788.6|21800.6|21788.6|21800.6|21788.6|7
1752077100000|2025-07-09 16:05:00|21801.8|21789.8|21801.8|21789.8|21801.8|21789.8|21800.6|21788.6|3
1752077110000|2025-07-09 16:05:10|21801|21789|21800.6|21788.6|21801.4|21789.4|21800.6|21788.6|4
1752077120000|2025-07-09 16:05:20|21799.7|21787.7|21795.6|21783.6|21800.6|21788.6|21795.6|21783.6|7
1752077130000|2025-07-09 16:05:30|21795.2|21783.2|21778.1|21766.1|21795.2|21783.2|21776.4|21764.4|18
1752077140000|2025-07-09 16:05:40|21777.7|21765.7|21778.1|21766.1|21778.1|21766.1|21777.7|21765.7|7
1752077150000|2025-07-09 16:05:50|21780.2|21768.2|21779.7|21767.7|21782.7|21770.7|21778.9|21766.9|33
1752077160000|2025-07-09 16:06:00|21780.1|21768.1|21775.6|21763.6|21781.8|21769.8|21775.6|21763.6|21
1752077170000|2025-07-09 16:06:10|21778.1|21766.1|21788.1|21776.1|21788.1|21776.1|21775.6|21763.6|23
1752077180000|2025-07-09 16:06:20|21785.6|21773.6|21785.6|21773.6|21785.6|21773.6|21785.6|21773.6|1
1752077190000|2025-07-09 16:06:30|21788.1|21776.1|21784.7|21772.7|21788.1|21776.1|21783.1|21771.1|11
1752077200000|2025-07-09 16:06:40|21783.1|21771.1|21782.3|21770.3|21786|21774|21781.4|21769.4|134
1752077210000|2025-07-09 16:06:50|21782.7|21770.7|21781.4|21769.4|21783.9|21771.9|21780.2|21768.2|5
1752077220000|2025-07-09 16:07:00|21781.8|21769.8|21781.4|21769.4|21784.3|21772.3|21779.8|21767.8|7
1752077230000|2025-07-09 16:07:10|21779.8|21767.8|21779.3|21767.3|21780.6|21768.6|21778.5|21766.5|16
1752077240000|2025-07-09 16:07:20|21778.5|21766.5|21783.9|21771.9|21783.9|21771.9|21778.5|21766.5|3
1752077250000|2025-07-09 16:07:30|21782.3|21770.3|21782.3|21770.3|21782.3|21770.3|21781|21769|2
1752077260000|2025-07-09 16:07:40|21781|21769|21779.3|21767.3|21781|21769|21779.3|21767.3|12
1752077270000|2025-07-09 16:07:50|21778.5|21766.5|21786.8|21774.8|21787.3|21775.3|21778.5|21766.5|19
1752077280000|2025-07-09 16:08:00|21784.8|21772.8|21783.9|21771.9|21784.8|21772.8|21782.3|21770.3|12
1752077290000|2025-07-09 16:08:10|21784.3|21772.3|21804.3|21792.3|21804.3|21792.3|21782.3|21770.3|31
1752077300000|2025-07-09 16:08:20|21803.9|21791.9|21801.4|21789.4|21803.9|21791.9|21798.9|21786.9|1
1752077310000|2025-07-09 16:08:30|21801.8|21789.8|21804.8|21792.8|21804.8|21792.8|21799.3|21787.3|6
1752077320000|2025-07-09 16:08:40|21805.6|21793.6|21800.6|21788.6|21805.6|21793.6|21800.6|21788.6|6
1752077330000|2025-07-09 16:08:50|21799.8|21787.8|21803.1|21791.1|21803.1|21791.1|21799.3|21787.3|3
1752077340000|2025-07-09 16:09:00|21802.3|21790.3|21803.5|21791.5|21803.5|21791.5|21802.3|21790.3|4
1752077350000|2025-07-09 16:09:10|21806.8|21794.8|21812.7|21800.7|21812.7|21800.7|21806.4|21794.4|36
1752077360000|2025-07-09 16:09:20|21811.8|21799.8|21811|21799|21812.7|21800.7|21810.6|21798.6|6
1752077370000|2025-07-09 16:09:30|21809.7|21797.7|21811.4|21799.4|21811.4|21799.4|21809.7|21797.7|7
1752077380000|2025-07-09 16:09:40|21810.6|21798.6|21811.4|21799.4|21811.4|21799.4|21807.7|21795.7|2
1752077390000|2025-07-09 16:09:50|21813.9|21801.9|21813.9|21801.9|21813.9|21801.9|21811.4|21799.4|4
1752077400000|2025-07-09 16:10:00|21814.3|21802.3|21816|21804|21817.7|21805.7|21814.3|21802.3|23
1752077410000|2025-07-09 16:10:10|21815.6|21803.6|21814.7|21802.7|21816|21804|21813.9|21801.9|5
1752077420000|2025-07-09 16:10:20|21813.9|21801.9|21814.7|21802.7|21814.7|21802.7|21813.9|21801.9|6
1752077430000|2025-07-09 16:10:30|21814.3|21802.3|21812.2|21800.2|21814.7|21802.7|21812.2|21800.2|5
1752077440000|2025-07-09 16:10:40|21813.1|21801.1|21813.1|21801.1|21813.5|21801.5|21813.1|21801.1|1
1752077450000|2025-07-09 16:10:50|21808.9|21796.9|21809.7|21797.7|21811|21799|21808.9|21796.9|6
1752077460000|2025-07-09 16:11:00|21808.5|21796.5|21814.7|21802.7|21816.4|21804.4|21808.5|21796.5|13
1752077470000|2025-07-09 16:11:10|21813.9|21801.9|21816|21804|21816|21804|21813.9|21801.9|3
1752077480000|2025-07-09 16:11:20|21815.6|21803.6|21818.5|21806.5|21818.5|21806.5|21815.6|21803.6|2
1752077490000|2025-07-09 16:11:30|21818.9|21806.9|21816.4|21804.4|21818.9|21806.9|21816.4|21804.4|0
1752077500000|2025-07-09 16:11:40|21813.9|21801.9|21812.7|21800.7|21814.7|21802.7|21812.2|21800.2|12
1752077510000|2025-07-09 16:11:50|21813.1|21801.1|21816.4|21804.4|21817.2|21805.2|21813.1|21801.1|2
1752077520000|2025-07-09 16:12:00|21817.2|21805.2|21818.5|21806.5|21818.5|21806.5|21817.2|21805.2|1
1752077530000|2025-07-09 16:12:10|21818.1|21806.1|21815.6|21803.6|21818.1|21806.1|21815.6|21803.6|25
1752077540000|2025-07-09 16:12:20|21811.4|21799.4|21815.6|21803.6|21815.6|21803.6|21810.6|21798.6|5
1752077550000|2025-07-09 16:12:30|21815.1|21803.1|21815.6|21803.6|21815.6|21803.6|21815.1|21803.1|18
1752077560000|2025-07-09 16:12:40|21815.1|21803.1|21814.7|21802.7|21816.8|21804.8|21813.1|21801.1|21
1752077570000|2025-07-09 16:12:50|21815.1|21803.1|21812.2|21800.2|21815.1|21803.1|21812.2|21800.2|4
1752077580000|2025-07-09 16:13:00|21812.6|21800.6|21812.6|21800.6|21812.6|21800.6|21812.6|21800.6|3
1752077590000|2025-07-09 16:13:10|21815.6|21803.6|21818.1|21806.1|21818.1|21806.1|21815.6|21803.6|32
1752077610000|2025-07-09 16:13:30|21818|21806|21820.1|21808.1|21820.1|21808.1|21817.6|21805.6|2
1752077620000|2025-07-09 16:13:40|21817.2|21805.2|21817.2|21805.2|21818|21806|21817.2|21805.2|11
1752077630000|2025-07-09 16:13:50|21817.6|21805.6|21812.6|21800.6|21817.6|21805.6|21811.8|21799.8|29
1752077640000|2025-07-09 16:14:00|21814.3|21802.3|21818.5|21806.5|21821|21809|21814.3|21802.3|12
1752077660000|2025-07-09 16:14:20|21818|21806|21817.2|21805.2|21818.5|21806.5|21817.2|21805.2|3
1752077670000|2025-07-09 16:14:30|21816.4|21804.4|21816|21804|21816.4|21804.4|21816|21804|8
1752077680000|2025-07-09 16:14:40|21817.2|21805.2|21823.5|21811.5|21823.5|21811.5|21817.2|21805.2|4
1752077690000|2025-07-09 16:14:50|21822.6|21810.6|21821.4|21809.4|21824.3|21812.3|21821.4|21809.4|20
1752077700000|2025-07-09 16:15:00|21821|21809|21820.9|21808.9|21821.4|21809.4|21820.9|21808.9|11
1752077710000|2025-07-09 16:15:10|21817.2|21805.2|21814.7|21802.7|21817.2|21805.2|21814.7|21802.7|4
1752077720000|2025-07-09 16:15:20|21815.1|21803.1|21811.8|21799.8|21815.1|21803.1|21811.8|21799.8|48
1752077730000|2025-07-09 16:15:30|21809.3|21797.3|21813|21801|21813.9|21801.9|21809.3|21797.3|8
1752077740000|2025-07-09 16:15:40|21815.5|21803.5|21813.5|21801.5|21815.5|21803.5|21813.5|21801.5|0
1752077750000|2025-07-09 16:15:50|21813|21801|21813|21801|21813|21801|21811.8|21799.8|16
1752077760000|2025-07-09 16:16:00|21813.5|21801.5|21813|21801|21814.3|21802.3|21813|21801|2
1752077770000|2025-07-09 16:16:10|21811.8|21799.8|21808.9|21796.9|21811.8|21799.8|21808.9|21796.9|7
1752077780000|2025-07-09 16:16:20|21806.8|21794.8|21805.5|21793.5|21807.6|21795.6|21804.3|21792.3|9
1752077790000|2025-07-09 16:16:30|21805.1|21793.1|21804.3|21792.3|21805.1|21793.1|21804.3|21792.3|2
1752077800000|2025-07-09 16:16:40|21807.6|21795.6|21810.5|21798.5|21810.5|21798.5|21806.8|21794.8|10
1752077810000|2025-07-09 16:16:50|21811.8|21799.8|21810.1|21798.1|21811.8|21799.8|21809.7|21797.7|31
1752077820000|2025-07-09 16:17:00|21809.7|21797.7|21808|21796|21810.1|21798.1|21808|21796|7
1752077830000|2025-07-09 16:17:10|21809.3|21797.3|21809.3|21797.3|21809.3|21797.3|21809.3|21797.3|0
1752077840000|2025-07-09 16:17:20|21809.7|21797.7|21809.7|21797.7|21809.7|21797.7|21808.4|21796.4|7
1752077850000|2025-07-09 16:17:30|21810.1|21798.1|21808|21796|21810.1|21798.1|21808|21796|0
1752077860000|2025-07-09 16:17:40|21807.2|21795.2|21807.2|21795.2|21807.2|21795.2|21807.2|21795.2|0
1752077870000|2025-07-09 16:17:50|21805.9|21793.9|21808.9|21796.9|21808.9|21796.9|21805.9|21793.9|15
1752077880000|2025-07-09 16:18:00|21809.7|21797.7|21812.2|21800.2|21812.2|21800.2|21809.7|21797.7|1
1752077890000|2025-07-09 16:18:10|21813.4|21801.4|21814.7|21802.7|21814.7|21802.7|21813.4|21801.4|11
1752077900000|2025-07-09 16:18:20|||||||||1
1752077920000|2025-07-09 16:18:40|21815.1|21803.1|21813.9|21801.9|21815.9|21803.9|21813.9|21801.9|11
1752077930000|2025-07-09 16:18:50|21815.5|21803.5|21814.7|21802.7|21815.9|21803.9|21814.7|21802.7|6
1752077940000|2025-07-09 16:19:00|21814.3|21802.3|21813.4|21801.4|21815.9|21803.9|21812.2|21800.2|17
1752077950000|2025-07-09 16:19:10|21814.3|21802.3|21813.4|21801.4|21814.3|21802.3|21813.4|21801.4|18
1752077960000|2025-07-09 16:19:20|21814.3|21802.3|21814.3|21802.3|21814.3|21802.3|21814.3|21802.3|7
1752077970000|2025-07-09 16:19:30|21813.4|21801.4|21813.4|21801.4|21813.4|21801.4|21813.4|21801.4|0
1752077980000|2025-07-09 16:19:40|||||||||1
1752077990000|2025-07-09 16:19:50|21812.6|21800.6|21812.2|21800.2|21815.9|21803.9|21812.2|21800.2|24
1752078000000|2025-07-09 16:20:00|21810.9|21798.9|21809.7|21797.7|21810.9|21798.9|21809.7|21797.7|0
1752078010000|2025-07-09 16:20:10|21812.2|21800.2|21814.7|21802.7|21814.7|21802.7|21812.2|21800.2|3
1752078020000|2025-07-09 16:20:20|21814.3|21802.3|21813.4|21801.4|21814.7|21802.7|21813.4|21801.4|0
1752078030000|2025-07-09 16:20:30|21814.3|21802.3|21814.3|21802.3|21814.3|21802.3|21813.4|21801.4|5
1752078040000|2025-07-09 16:20:40|21812.2|21800.2|21806.8|21794.8|21812.2|21800.2|21805.9|21793.9|7
1752078050000|2025-07-09 16:20:50|21807.2|21795.2|21807.2|21795.2|21807.2|21795.2|21807.2|21795.2|1
1752078060000|2025-07-09 16:21:00|21808.4|21796.4|21809.7|21797.7|21809.7|21797.7|21808.4|21796.4|9
1752078070000|2025-07-09 16:21:10|21809.3|21797.3|21808.4|21796.4|21809.7|21797.7|21808.4|21796.4|80
1752078080000|2025-07-09 16:21:20|21809.7|21797.7|21812.2|21800.2|21812.6|21800.6|21809.7|21797.7|14
1752078090000|2025-07-09 16:21:30|21811.4|21799.4|21813.9|21801.9|21813.9|21801.9|21811.4|21799.4|2
1752078100000|2025-07-09 16:21:40|21813.4|21801.4|21814.7|21802.7|21814.7|21802.7|21810.9|21798.9|3
1752078110000|2025-07-09 16:21:50|21815.5|21803.5|21814.7|21802.7|21815.5|21803.5|21814.7|21802.7|4
1752078120000|2025-07-09 16:22:00|21813.4|21801.4|21814.7|21802.7|21815.5|21803.5|21813.4|21801.4|5
1752078130000|2025-07-09 16:22:10|||||||||1
1752078140000|2025-07-09 16:22:20|21815.9|21803.9|21815.9|21803.9|21815.9|21803.9|21815.9|21803.9|2
1752078150000|2025-07-09 16:22:30|21813.4|21801.4|21806.8|21794.8|21813.4|21801.4|21806.8|21794.8|61
1752078170000|2025-07-09 16:22:50|21807.6|21795.6|21808.8|21796.8|21808.8|21796.8|21805.1|21793.1|5
1752078180000|2025-07-09 16:23:00|21810.1|21798.1|21810.1|21798.1|21810.1|21798.1|21810.1|21798.1|1
1752078190000|2025-07-09 16:23:10|21809.7|21797.7|21809.7|21797.7|21809.7|21797.7|21809.7|21797.7|28
1752078200000|2025-07-09 16:23:20|||||||||9
1752078210000|2025-07-09 16:23:30|21808|21796|21800.5|21788.5|21808|21796|21798.4|21786.4|31
1752078220000|2025-07-09 16:23:40|||||||||1
1752078230000|2025-07-09 16:23:50|21803|21791|21803.8|21791.8|21803.8|21791.8|21801.3|21789.3|9
1752078240000|2025-07-09 16:24:00|21805.5|21793.5|21806.3|21794.3|21806.3|21794.3|21804.7|21792.7|4
1752078250000|2025-07-09 16:24:10|21805.5|21793.5|21805.9|21793.9|21805.9|21793.9|21805.1|21793.1|4
1752078270000|2025-07-09 16:24:30|21803.4|21791.4|21803.4|21791.4|21803.4|21791.4|21803.4|21791.4|4
1752078280000|2025-07-09 16:24:40|21807.2|21795.2|21808.8|21796.8|21808.8|21796.8|21807.2|21795.2|15
1752078290000|2025-07-09 16:24:50|21808.4|21796.4|21808.4|21796.4|21808.4|21796.4|21807.2|21795.2|27
1752078300000|2025-07-09 16:25:00|21810.9|21798.9|21805.9|21793.9|21810.9|21798.9|21805.9|21793.9|3
1752078310000|2025-07-09 16:25:10|21803.4|21791.4|21803.4|21791.4|21804.2|21792.2|21801.3|21789.3|6
1752078320000|2025-07-09 16:25:20|21803|21791|21802.2|21790.2|21803|21791|21802.2|21790.2|8
1752078330000|2025-07-09 16:25:30|21800.9|21788.9|21793.8|21781.8|21800.9|21788.9|21793.8|21781.8|7
1752078340000|2025-07-09 16:25:40|21793.4|21781.4|21794.7|21782.7|21794.7|21782.7|21792.2|21780.2|19
1752078350000|2025-07-09 16:25:50|21795.1|21783.1|21798.4|21786.4|21798.4|21786.4|21795.1|21783.1|5
1752078360000|2025-07-09 16:26:00|21800.5|21788.5|21799.7|21787.7|21800.9|21788.9|21799.7|21787.7|5
1752078370000|2025-07-09 16:26:10|21800.5|21788.5|21799.7|21787.7|21802.2|21790.2|21799.7|21787.7|8
1752078380000|2025-07-09 16:26:20|21800.9|21788.9|21800.9|21788.9|21800.9|21788.9|21799.7|21787.7|5
1752078390000|2025-07-09 16:26:30|21800.5|21788.5|21797.2|21785.2|21800.5|21788.5|21797.2|21785.2|2
1752078400000|2025-07-09 16:26:40|21798.4|21786.4|21798.4|21786.4|21798.4|21786.4|21798.4|21786.4|0
1752078410000|2025-07-09 16:26:50|21796.8|21784.8|21794.7|21782.7|21797.2|21785.2|21794.7|21782.7|2
1752078420000|2025-07-09 16:27:00|21795.5|21783.5|21797.2|21785.2|21797.2|21785.2|21794.7|21782.7|9
1752078430000|2025-07-09 16:27:10|21796.7|21784.7|21799.7|21787.7|21799.7|21787.7|21796.7|21784.7|13
1752078440000|2025-07-09 16:27:20|21799.2|21787.2|21797.2|21785.2|21799.2|21787.2|21796.3|21784.3|2
1752078450000|2025-07-09 16:27:30|21799.2|21787.2|21798.8|21786.8|21799.2|21787.2|21797.2|21785.2|21
1752078460000|2025-07-09 16:27:40|21800.1|21788.1|21798.8|21786.8|21800.1|21788.1|21798.8|21786.8|8
1752078480000|2025-07-09 16:28:00|21800.1|21788.1|21803.4|21791.4|21803.4|21791.4|21799.7|21787.7|59
1752078490000|2025-07-09 16:28:10|21803|21791|21802.2|21790.2|21803|21791|21802.2|21790.2|5
1752078500000|2025-07-09 16:28:20|21801.7|21789.7|21799.2|21787.2|21802.2|21790.2|21799.2|21787.2|8
1752078510000|2025-07-09 16:28:30|21800.9|21788.9|21803|21791|21803|21791|21800.9|21788.9|7
1752078520000|2025-07-09 16:28:40|21805.1|21793.1|21805.1|21793.1|21805.1|21793.1|21805.1|21793.1|2
1752078530000|2025-07-09 16:28:50|21805.9|21793.9|21810.1|21798.1|21811.3|21799.3|21805.9|21793.9|5
1752078540000|2025-07-09 16:29:00|21810.9|21798.9|21811.3|21799.3|21811.3|21799.3|21810.9|21798.9|9
1752078550000|2025-07-09 16:29:10|21808.8|21796.8|21808.4|21796.4|21808.8|21796.8|21808.4|21796.4|1
1752078560000|2025-07-09 16:29:20|21801.3|21789.3|21801.3|21789.3|21801.3|21789.3|21801.3|21789.3|2
1752078570000|2025-07-09 16:29:30|21802.1|21790.1|21797.6|21785.6|21802.6|21790.6|21797.6|21785.6|11
1752078590000|2025-07-09 16:29:50|21798.4|21786.4|21798.8|21786.8|21798.8|21786.8|21798|21786|12
1752078600000|2025-07-09 16:30:00|21797.6|21785.6|21796.3|21784.3|21797.6|21785.6|21795.9|21783.9|4
1752078610000|2025-07-09 16:30:10|21796.7|21784.7|21798.4|21786.4|21798.4|21786.4|21796.7|21784.7|8
1752078620000|2025-07-09 16:30:20|21797.6|21785.6|21798.4|21786.4|21798.4|21786.4|21797.6|21785.6|0
1752078630000|2025-07-09 16:30:30|21797.6|21785.6|21798.4|21786.4|21798.4|21786.4|21797.6|21785.6|2
1752078650000|2025-07-09 16:30:50|21797.6|21785.6|21798.4|21786.4|21798.4|21786.4|21797.6|21785.6|14
1752078660000|2025-07-09 16:31:00|||||||||6
1752078680000|2025-07-09 16:31:20|||||||||18
1752078690000|2025-07-09 16:31:30|21795.5|21783.5|21795.5|21783.5|21795.5|21783.5|21794.6|21782.6|165
1752078700000|2025-07-09 16:31:40|21795.9|21783.9|21798.4|21786.4|21798.4|21786.4|21795.1|21783.1|34
1752078710000|2025-07-09 16:31:50|21799.2|21787.2|21803.8|21791.8|21803.8|21791.8|21799.2|21787.2|14
1752078720000|2025-07-09 16:32:00|21805.1|21793.1|21810.1|21798.1|21810.1|21798.1|21805.1|21793.1|9
1752078730000|2025-07-09 16:32:10|21810.9|21798.9|21810.9|21798.9|21810.9|21798.9|21808.8|21796.8|13
1752078740000|2025-07-09 16:32:20|21811.7|21799.7|21818.8|21806.8|21818.8|21806.8|21811.7|21799.7|11
1752078750000|2025-07-09 16:32:30|21818.4|21806.4|21818.8|21806.8|21818.8|21806.8|21818.4|21806.4|1
1752078770000|2025-07-09 16:32:50|21819.2|21807.2|21818.8|21806.8|21819.2|21807.2|21818.8|21806.8|3
1752078780000|2025-07-09 16:33:00|21821.3|21809.3|21820.1|21808.1|21822.6|21810.6|21820.1|21808.1|10
1752078790000|2025-07-09 16:33:10|21820.9|21808.9|21820.9|21808.9|21820.9|21808.9|21819.6|21807.6|5
1752078800000|2025-07-09 16:33:20|21820.1|21808.1|21820.1|21808.1|21820.1|21808.1|21820.1|21808.1|2
1752078810000|2025-07-09 16:33:30|21824.6|21812.6|21826.7|21814.7|21826.7|21814.7|21822.1|21810.1|33
1752078820000|2025-07-09 16:33:40|21827.1|21815.1|21830.5|21818.5|21830.5|21818.5|21827.1|21815.1|3
1752078830000|2025-07-09 16:33:50|21830|21818|21828|21816|21830.5|21818.5|21828|21816|12
1752078860000|2025-07-09 16:34:20|21829.2|21817.2|21829.2|21817.2|21830.5|21818.5|21829.2|21817.2|4
1752078870000|2025-07-09 16:34:30|21828|21816|21828|21816|21828|21816|21826.7|21814.7|24
1752078880000|2025-07-09 16:34:40|21827.5|21815.5|21835.5|21823.5|21835.5|21823.5|21826.7|21814.7|15
1752078890000|2025-07-09 16:34:50|21835|21823|21830|21818|21835|21823|21828.8|21816.8|7
1752078900000|2025-07-09 16:35:00|21829.6|21817.6|21829.6|21817.6|21829.6|21817.6|21829.6|21817.6|5
1752078910000|2025-07-09 16:35:10|21829.2|21817.2|21826.7|21814.7|21829.2|21817.2|21824.2|21812.2|6
1752078930000|2025-07-09 16:35:30|21826.3|21814.3|21827.5|21815.5|21827.5|21815.5|21825.9|21813.9|3
1752078940000|2025-07-09 16:35:40|21826.7|21814.7|21826.7|21814.7|21827.5|21815.5|21823.8|21811.8|4
1752078950000|2025-07-09 16:35:50|21825.4|21813.4|21825.4|21813.4|21825.4|21813.4|21825|21813|9
1752078960000|2025-07-09 16:36:00|21825|21813|21824.2|21812.2|21825|21813|21824.2|21812.2|8
1752078970000|2025-07-09 16:36:10|21822.5|21810.5|21823.8|21811.8|21823.8|21811.8|21821.7|21809.7|5
1752078980000|2025-07-09 16:36:20|21824.2|21812.2|21824.2|21812.2|21824.2|21812.2|21824.2|21812.2|0
1752079000000|2025-07-09 16:36:40|21825.9|21813.9|21825.4|21813.4|21825.9|21813.9|21825.4|21813.4|3
1752079010000|2025-07-09 16:36:50|21826.3|21814.3|21829.2|21817.2|21829.2|21817.2|21826.3|21814.3|2
1752079020000|2025-07-09 16:37:00|21830.4|21818.4|21830.4|21818.4|21830.4|21818.4|21830.4|21818.4|9
1752079030000|2025-07-09 16:37:10|21830|21818|21834.2|21822.2|21834.2|21822.2|21829.2|21817.2|12
1752079040000|2025-07-09 16:37:20|21836.7|21824.7|21836.7|21824.7|21836.7|21824.7|21836.7|21824.7|5
1752079050000|2025-07-09 16:37:30|21834.2|21822.2|21832.9|21820.9|21834.2|21822.2|21831.7|21819.7|8
1752079060000|2025-07-09 16:37:40|21832.5|21820.5|21831.7|21819.7|21832.5|21820.5|21831.7|21819.7|9
1752079080000|2025-07-09 16:38:00|21834.2|21822.2|21832.9|21820.9|21834.2|21822.2|21832.9|21820.9|15
1752079090000|2025-07-09 16:38:10|21832.5|21820.5|21830.4|21818.4|21832.5|21820.5|21830.4|21818.4|34
1752079100000|2025-07-09 16:38:20|21832.5|21820.5|21832.5|21820.5|21832.5|21820.5|21832.5|21820.5|0
1752079110000|2025-07-09 16:38:30|||||||||1
1752079120000|2025-07-09 16:38:40|21831.7|21819.7|21832.5|21820.5|21832.5|21820.5|21831.7|21819.7|0
1752079140000|2025-07-09 16:39:00|21831.7|21819.7|21831.7|21819.7|21832.5|21820.5|21831.3|21819.3|4
1752079150000|2025-07-09 16:39:10|||||||||8
1752079170000|2025-07-09 16:39:30|||||||||1
1752079180000|2025-07-09 16:39:40|21830.9|21818.9|21829.2|21817.2|21830.9|21818.9|21829.2|21817.2|7
1752079190000|2025-07-09 16:39:50|21830|21818|21835.4|21823.4|21836.7|21824.7|21830|21818|14
1752079200000|2025-07-09 16:40:00|21836.3|21824.3|21836.3|21824.3|21836.7|21824.7|21836.3|21824.3|2
1752079210000|2025-07-09 16:40:10|21836.7|21824.7|21837.5|21825.5|21839.2|21827.2|21836.7|21824.7|8
1752079220000|2025-07-09 16:40:20|21837.9|21825.9|21837.9|21825.9|21838.8|21826.8|21837.5|21825.5|1
1752079230000|2025-07-09 16:40:30|21837.1|21825.1|21837.9|21825.9|21837.9|21825.9|21835.4|21823.4|3
1752079240000|2025-07-09 16:40:40|21838.4|21826.4|21842.9|21830.9|21842.9|21830.9|21838.4|21826.4|10
1752079250000|2025-07-09 16:40:50|21842.5|21830.5|21837.9|21825.9|21842.5|21830.5|21837.9|21825.9|12
1752079260000|2025-07-09 16:41:00|21840.4|21828.4|21842.1|21830.1|21842.9|21830.9|21840.4|21828.4|15
1752079270000|2025-07-09 16:41:10|21841.7|21829.7|21842.9|21830.9|21842.9|21830.9|21841.7|21829.7|2
1752079280000|2025-07-09 16:41:20|21844.2|21832.2|21844.2|21832.2|21844.2|21832.2|21844.2|21832.2|7
1752079290000|2025-07-09 16:41:30|21843.3|21831.3|21840|21828|21843.3|21831.3|21838.8|21826.8|12
1752079300000|2025-07-09 16:41:40|21839.2|21827.2|21840.8|21828.8|21840.8|21828.8|21838.8|21826.8|8
1752079310000|2025-07-09 16:41:50|21840|21828|21840|21828|21840|21828|21840|21828|2
1752079330000|2025-07-09 16:42:10|21839.2|21827.2|21838.8|21826.8|21840|21828|21838.8|21826.8|2
1752079340000|2025-07-09 16:42:20|21837.9|21825.9|21836.7|21824.7|21837.9|21825.9|21836.7|21824.7|6
1752079350000|2025-07-09 16:42:30|21840.4|21828.4|21841.3|21829.3|21841.3|21829.3|21840.4|21828.4|18
1752079370000|2025-07-09 16:42:50|21841.7|21829.7|21841.3|21829.3|21841.7|21829.7|21841.3|21829.3|0
1752079380000|2025-07-09 16:43:00|21841.7|21829.7|21842.9|21830.9|21842.9|21830.9|21841.7|21829.7|2
1752079390000|2025-07-09 16:43:10|21842.5|21830.5|21840.8|21828.8|21842.5|21830.5|21840.8|21828.8|14
1752079400000|2025-07-09 16:43:20|21838.8|21826.8|21841.3|21829.3|21841.3|21829.3|21838.8|21826.8|5
1752079410000|2025-07-09 16:43:30|21840.8|21828.8|21840.4|21828.4|21840.8|21828.8|21840.4|21828.4|14
1752079420000|2025-07-09 16:43:40|21839.6|21827.6|21839.2|21827.2|21839.6|21827.6|21839.2|21827.2|1
1752079430000|2025-07-09 16:43:50|21838.3|21826.3|21843.3|21831.3|21843.3|21831.3|21838.3|21826.3|24
1752079440000|2025-07-09 16:44:00|21842.9|21830.9|21843.3|21831.3|21843.3|21831.3|21842.9|21830.9|1
1752079450000|2025-07-09 16:44:10|21841.7|21829.7|21842.1|21830.1|21842.1|21830.1|21841.7|21829.7|4
1752079460000|2025-07-09 16:44:20|21843.3|21831.3|21845.8|21833.8|21845.8|21833.8|21843.3|21831.3|2
1752079470000|2025-07-09 16:44:30|21847.1|21835.1|21847.1|21835.1|21847.1|21835.1|21846.7|21834.7|2
1752079480000|2025-07-09 16:44:40|21848.3|21836.3|21847.1|21835.1|21848.3|21836.3|21847.1|21835.1|9
1752079500000|2025-07-09 16:45:00|21846.3|21834.3|21845.4|21833.4|21847.1|21835.1|21844.6|21832.6|12
1752079510000|2025-07-09 16:45:10|||||||||2
1752079520000|2025-07-09 16:45:20|21847.1|21835.1|21847.1|21835.1|21847.1|21835.1|21847.1|21835.1|2
1752079530000|2025-07-09 16:45:30|21846.7|21834.7|21845.8|21833.8|21846.7|21834.7|21845.8|21833.8|14
1752079540000|2025-07-09 16:45:40|21847.9|21835.9|21845.8|21833.8|21847.9|21835.9|21845.8|21833.8|8
1752079550000|2025-07-09 16:45:50|21845|21833|21834.2|21822.2|21845|21833|21833.3|21821.3|28
1752079560000|2025-07-09 16:46:00|21834.6|21822.6|21835.4|21823.4|21835.4|21823.4|21833.3|21821.3|8
1752079570000|2025-07-09 16:46:10|21835.8|21823.8|21835.8|21823.8|21835.8|21823.8|21835.8|21823.8|1
1752079580000|2025-07-09 16:46:20|21834.6|21822.6|21834.2|21822.2|21834.6|21822.6|21834.2|21822.2|6
1752079590000|2025-07-09 16:46:30|21833.3|21821.3|21835.4|21823.4|21835.4|21823.4|21833.3|21821.3|5
1752079600000|2025-07-09 16:46:40|21835.8|21823.8|21837.1|21825.1|21837.9|21825.9|21835.8|21823.8|3
1752079610000|2025-07-09 16:46:50|||||||||3
1752079620000|2025-07-09 16:47:00|21835.8|21823.8|21835.8|21823.8|21836.7|21824.7|21835.8|21823.8|13
1752079630000|2025-07-09 16:47:10|21836.2|21824.2|21838.3|21826.3|21838.3|21826.3|21836.2|21824.2|3
1752079640000|2025-07-09 16:47:20|21837.9|21825.9|21838.3|21826.3|21838.3|21826.3|21835.8|21823.8|14
1752079650000|2025-07-09 16:47:30|||||||||1
1752079660000|2025-07-09 16:47:40|21842.5|21830.5|21842.1|21830.1|21842.5|21830.5|21841.2|21829.2|50
1752079670000|2025-07-09 16:47:50|21841.2|21829.2|21840|21828|21841.2|21829.2|21840|21828|0
1752079680000|2025-07-09 16:48:00|21840.4|21828.4|21841.2|21829.2|21842.5|21830.5|21840.4|21828.4|25
1752079690000|2025-07-09 16:48:10|21840.4|21828.4|21840|21828|21840.4|21828.4|21840|21828|1
1752079710000|2025-07-09 16:48:30|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|4
1752079720000|2025-07-09 16:48:40|21839.1|21827.1|21840|21828|21840|21828|21839.1|21827.1|11
1752079730000|2025-07-09 16:48:50|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|3
1752079740000|2025-07-09 16:49:00|21837.9|21825.9|21840|21828|21840|21828|21837.9|21825.9|12
1752079750000|2025-07-09 16:49:10|21839.1|21827.1|21839.6|21827.6|21839.6|21827.6|21837.5|21825.5|3
1752079760000|2025-07-09 16:49:20|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|7
1752079780000|2025-07-09 16:49:40|21837.9|21825.9|21837.5|21825.5|21838.3|21826.3|21837.5|21825.5|149
1752079790000|2025-07-09 16:49:50|21837.9|21825.9|21838.7|21826.7|21840|21828|21837.9|21825.9|10
1752079800000|2025-07-09 16:50:00|21840|21828|21841.2|21829.2|21841.2|21829.2|21840|21828|1
1752079810000|2025-07-09 16:50:10|21842.5|21830.5|21841.2|21829.2|21842.5|21830.5|21841.2|21829.2|0
1752079830000|2025-07-09 16:50:30|||||||||25
1752079850000|2025-07-09 16:50:50|21842.5|21830.5|21845|21833|21845|21833|21842.5|21830.5|4
1752079860000|2025-07-09 16:51:00|21845.4|21833.4|21846.2|21834.2|21846.2|21834.2|21845|21833|22
1752079870000|2025-07-09 16:51:10|21845.4|21833.4|21845.4|21833.4|21845.4|21833.4|21845|21833|2
1752079880000|2025-07-09 16:51:20|21843.7|21831.7|21842.5|21830.5|21843.7|21831.7|21841.2|21829.2|14
1752079890000|2025-07-09 16:51:30|21841.2|21829.2|21843.7|21831.7|21845|21833|21841.2|21829.2|5
1752079900000|2025-07-09 16:51:40|21842.5|21830.5|21840.4|21828.4|21842.9|21830.9|21840.4|21828.4|6
1752079910000|2025-07-09 16:51:50|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|14
1752079920000|2025-07-09 16:52:00|21838.3|21826.3|21840|21828|21840|21828|21838.3|21826.3|2
1752079930000|2025-07-09 16:52:10|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|21837.5|21825.5|2
1752079940000|2025-07-09 16:52:20|21838.3|21826.3|21838.7|21826.7|21839.5|21827.5|21838.3|21826.3|15
1752079950000|2025-07-09 16:52:30|21840|21828|21844.1|21832.1|21844.1|21832.1|21840|21828|24
1752079960000|2025-07-09 16:52:40|21845.8|21833.8|21845.8|21833.8|21846.6|21834.6|21845.8|21833.8|8
1752079970000|2025-07-09 16:52:50|21848.3|21836.3|21848.3|21836.3|21848.3|21836.3|21848.3|21836.3|8
1752079980000|2025-07-09 16:53:00|21852.1|21840.1|21852.1|21840.1|21852.1|21840.1|21850.8|21838.8|19
1752079990000|2025-07-09 16:53:10|21850.8|21838.8|21852.1|21840.1|21852.1|21840.1|21850.8|21838.8|12
1752080000000|2025-07-09 16:53:20|21851.2|21839.2|21848.7|21836.7|21851.2|21839.2|21848.7|21836.7|4
1752080010000|2025-07-09 16:53:30|21848.3|21836.3|21844.6|21832.6|21848.3|21836.3|21844.6|21832.6|12
1752080020000|2025-07-09 16:53:40|21845.4|21833.4|21843.3|21831.3|21845.4|21833.4|21842.9|21830.9|2
1752080030000|2025-07-09 16:53:50|21842.5|21830.5|21841.6|21829.6|21842.5|21830.5|21841.6|21829.6|1
1752080040000|2025-07-09 16:54:00|21840.8|21828.8|21840.8|21828.8|21841.6|21829.6|21840.8|21828.8|0
1752080050000|2025-07-09 16:54:10|||||||||2
1752080060000|2025-07-09 16:54:20|21837.9|21825.9|21839.6|21827.6|21839.6|21827.6|21837.9|21825.9|63
1752080070000|2025-07-09 16:54:30|21839.1|21827.1|21840.4|21828.4|21840.8|21828.8|21839.1|21827.1|5
1752080080000|2025-07-09 16:54:40|21839.6|21827.6|21842.1|21830.1|21842.9|21830.9|21839.6|21827.6|6
1752080090000|2025-07-09 16:54:50|21843.3|21831.3|21842.1|21830.1|21843.3|21831.3|21842.1|21830.1|0
1752080100000|2025-07-09 16:55:00|21842.5|21830.5|21843.7|21831.7|21843.7|21831.7|21842.1|21830.1|5
1752080110000|2025-07-09 16:55:10|21843.3|21831.3|21843.3|21831.3|21843.3|21831.3|21843.3|21831.3|8
1752080120000|2025-07-09 16:55:20|21842.5|21830.5|21842.5|21830.5|21842.5|21830.5|21840.8|21828.8|87
1752080130000|2025-07-09 16:55:30|21844.1|21832.1|21847.9|21835.9|21847.9|21835.9|21844.1|21832.1|24
1752080140000|2025-07-09 16:55:40|21847.1|21835.1|21846.6|21834.6|21847.1|21835.1|21846.6|21834.6|2
1752080150000|2025-07-09 16:55:50|21847.1|21835.1|21846.6|21834.6|21847.1|21835.1|21846.6|21834.6|2
1752080160000|2025-07-09 16:56:00|21847.5|21835.5|21849.1|21837.1|21849.1|21837.1|21847.5|21835.5|1
1752080170000|2025-07-09 16:56:10|21850|21838|21851.6|21839.6|21851.6|21839.6|21850|21838|9
1752080180000|2025-07-09 16:56:20|21851.2|21839.2|21851.6|21839.6|21851.6|21839.6|21851.2|21839.2|2
1752080190000|2025-07-09 16:56:30|21852.5|21840.5|21852.5|21840.5|21852.5|21840.5|21852.5|21840.5|0
1752080200000|2025-07-09 16:56:40|21851.6|21839.6|21850|21838|21851.6|21839.6|21850|21838|4
1752080210000|2025-07-09 16:56:50|21849.1|21837.1|21850|21838|21850|21838|21849.1|21837.1|0
1752080220000|2025-07-09 16:57:00|||||||||1
1752080230000|2025-07-09 16:57:10|21849.1|21837.1|21850|21838|21850|21838|21849.1|21837.1|12
1752080240000|2025-07-09 16:57:20|21849.1|21837.1|21848.7|21836.7|21849.1|21837.1|21848.7|21836.7|10
1752080250000|2025-07-09 16:57:30|21848.3|21836.3|21847|21835|21848.3|21836.3|21846.2|21834.2|1
1752080260000|2025-07-09 16:57:40|21846.2|21834.2|21849.1|21837.1|21850|21838|21846.2|21834.2|4
1752080270000|2025-07-09 16:57:50|21850|21838|21851.6|21839.6|21852.5|21840.5|21850|21838|4
1752080280000|2025-07-09 16:58:00|21854.1|21842.1|21856.6|21844.6|21859.1|21847.1|21854.1|21842.1|16
1752080290000|2025-07-09 16:58:10|||||||||14
1752080300000|2025-07-09 16:58:20|21858.3|21846.3|21858.3|21846.3|21858.3|21846.3|21858.3|21846.3|3
1752080310000|2025-07-09 16:58:30|21859.5|21847.5|21860.8|21848.8|21860.8|21848.8|21859.5|21847.5|4
1752080330000|2025-07-09 16:58:50|21865.8|21853.8|21862|21850|21865.8|21853.8|21862|21850|69
1752080340000|2025-07-09 16:59:00|21862.9|21850.9|21862|21850|21862.9|21850.9|21862|21850|0
1752080350000|2025-07-09 16:59:10|21860.8|21848.8|21860.8|21848.8|21862|21850|21860.8|21848.8|2
1752080360000|2025-07-09 16:59:20|21861.2|21849.2|21860.4|21848.4|21861.2|21849.2|21860.4|21848.4|10
1752080370000|2025-07-09 16:59:30|||||||||2
1752080380000|2025-07-09 16:59:40|||||||||9
1752080390000|2025-07-09 16:59:50|21860.8|21848.8|21858.3|21846.3|21862|21850|21857.9|21845.9|20
1752080400000|2025-07-09 17:00:00|21859.5|21847.5|21860.8|21848.8|21860.8|21848.8|21859.1|21847.1|20
1752080410000|2025-07-09 17:00:10|21862.4|21850.4|21856.6|21844.6|21862.4|21850.4|21856.6|21844.6|14
1752080430000|2025-07-09 17:00:30|21855.4|21843.4|21856.6|21844.6|21856.6|21844.6|21855.4|21843.4|4
1752080440000|2025-07-09 17:00:40|21856.2|21844.2|21856.6|21844.6|21856.6|21844.6|21856.2|21844.2|7
1752080450000|2025-07-09 17:00:50|21855.4|21843.4|21856.6|21844.6|21856.6|21844.6|21855.4|21843.4|0
1752080460000|2025-07-09 17:01:00|21856.2|21844.2|21850.8|21838.8|21856.2|21844.2|21849.5|21837.5|2
1752080470000|2025-07-09 17:01:10|21849.9|21837.9|21858.3|21846.3|21859.1|21847.1|21849.9|21837.9|9
1752080480000|2025-07-09 17:01:20|21857.9|21845.9|21861.6|21849.6|21861.6|21849.6|21857.9|21845.9|10
1752080490000|2025-07-09 17:01:30|21860.8|21848.8|21861.6|21849.6|21861.6|21849.6|21860.8|21848.8|1
1752080500000|2025-07-09 17:01:40|21864.1|21852.1|21865|21853|21866.6|21854.6|21864.1|21852.1|41
1752080510000|2025-07-09 17:01:50|21865.8|21853.8|21864.5|21852.5|21866.6|21854.6|21863.3|21851.3|9
1752080520000|2025-07-09 17:02:00|21864.1|21852.1|21869.5|21857.5|21870.8|21858.8|21863.3|21851.3|123
1752080530000|2025-07-09 17:02:10|21870|21858|21866.6|21854.6|21870|21858|21866.6|21854.6|3
1752080540000|2025-07-09 17:02:20|21865.8|21853.8|21864.5|21852.5|21866.6|21854.6|21864.1|21852.1|3
1752080550000|2025-07-09 17:02:30|||||||||11
1752080570000|2025-07-09 17:02:50|21863.7|21851.7|21862.4|21850.4|21863.7|21851.7|21862|21850|11
1752080580000|2025-07-09 17:03:00|21862|21850|21862|21850|21863.3|21851.3|21862|21850|2
1752080590000|2025-07-09 17:03:10|21863.3|21851.3|21865.8|21853.8|21865.8|21853.8|21863.3|21851.3|11
1752080600000|2025-07-09 17:03:20|21864.5|21852.5|21864.5|21852.5|21864.5|21852.5|21864.5|21852.5|5
1752080610000|2025-07-09 17:03:30|21863.3|21851.3|21862|21850|21863.3|21851.3|21862|21850|3
1752080620000|2025-07-09 17:03:40|21860.8|21848.8|21860.8|21848.8|21861.6|21849.6|21860.8|21848.8|10
1752080630000|2025-07-09 17:03:50|21861.6|21849.6|21861.6|21849.6|21861.6|21849.6|21861.6|21849.6|0
1752080640000|2025-07-09 17:04:00|||||||||3
1752080650000|2025-07-09 17:04:10|21860.8|21848.8|21860.8|21848.8|21860.8|21848.8|21860.8|21848.8|9
1752080660000|2025-07-09 17:04:20|21859.5|21847.5|21859.5|21847.5|21859.5|21847.5|21858.3|21846.3|1
1752080670000|2025-07-09 17:04:30|21858.3|21846.3|21855.8|21843.8|21858.3|21846.3|21855.8|21843.8|2
1752080680000|2025-07-09 17:04:40|21855.4|21843.4|21855.8|21843.8|21856.6|21844.6|21854.5|21842.5|4
1752080690000|2025-07-09 17:04:50|21856.6|21844.6|21855.8|21843.8|21856.6|21844.6|21854.5|21842.5|16
1752080700000|2025-07-09 17:05:00|21856.6|21844.6|21856.6|21844.6|21856.6|21844.6|21855.8|21843.8|1
1752080710000|2025-07-09 17:05:10|21855.8|21843.8|21851.6|21839.6|21855.8|21843.8|21849.5|21837.5|13
1752080720000|2025-07-09 17:05:20|21850.8|21838.8|21847.8|21835.8|21850.8|21838.8|21847.8|21835.8|7
1752080730000|2025-07-09 17:05:30|21848.3|21836.3|21847|21835|21849.1|21837.1|21847|21835|4
1752080740000|2025-07-09 17:05:40|21845.8|21833.8|21845.8|21833.8|21846.6|21834.6|21845.8|21833.8|1
1752080750000|2025-07-09 17:05:50|21844.9|21832.9|21842.8|21830.8|21844.9|21832.9|21842.8|21830.8|5
1752080760000|2025-07-09 17:06:00|21843.3|21831.3|21835.3|21823.3|21843.3|21831.3|21834.9|21822.9|11
1752080770000|2025-07-09 17:06:10|21835.8|21823.8|21834.5|21822.5|21836.6|21824.6|21834.5|21822.5|3
1752080780000|2025-07-09 17:06:20|21834.1|21822.1|21834.5|21822.5|21834.5|21822.5|21834.1|21822.1|1
1752080790000|2025-07-09 17:06:30|21834.9|21822.9|21829.5|21817.5|21835.8|21823.8|21829.1|21817.1|24
1752080800000|2025-07-09 17:06:40|21831.6|21819.6|21831.6|21819.6|21831.6|21819.6|21831.6|21819.6|0
1752080810000|2025-07-09 17:06:50|21830.3|21818.3|21821.6|21809.6|21830.3|21818.3|21821.6|21809.6|13
1752080820000|2025-07-09 17:07:00|21822.4|21810.4|21824.1|21812.1|21827.8|21815.8|21822.4|21810.4|17
1752080830000|2025-07-09 17:07:10|21824.9|21812.9|21817|21805|21824.9|21812.9|21815.8|21803.8|17
1752080840000|2025-07-09 17:07:20|21822|21810|21822|21810|21822|21810|21822|21810|4
1752080850000|2025-07-09 17:07:30|21823.7|21811.7|21824.5|21812.5|21824.5|21812.5|21823.7|21811.7|1
1752080860000|2025-07-09 17:07:40|21825.8|21813.8|21822|21810|21825.8|21813.8|21822|21810|11
1752080870000|2025-07-09 17:07:50|21821.6|21809.6|21822|21810|21822|21810|21821.6|21809.6|5
1752080880000|2025-07-09 17:08:00|21824.1|21812.1|21825.8|21813.8|21826.2|21814.2|21824.1|21812.1|7
1752080890000|2025-07-09 17:08:10|21826.6|21814.6|21825.8|21813.8|21826.6|21814.6|21825.8|21813.8|4
1752080900000|2025-07-09 17:08:20|21826.6|21814.6|21817|21805|21826.6|21814.6|21817|21805|32
1752080910000|2025-07-09 17:08:30|21816.6|21804.6|21821.6|21809.6|21821.6|21809.6|21813.3|21801.3|30
1752080920000|2025-07-09 17:08:40|21823.3|21811.3|21817|21805|21823.3|21811.3|21817|21805|3
1752080930000|2025-07-09 17:08:50|21816.6|21804.6|21817|21805|21817|21805|21816.6|21804.6|1
1752080940000|2025-07-09 17:09:00|21819.1|21807.1|21819.1|21807.1|21819.1|21807.1|21819.1|21807.1|3
1752080950000|2025-07-09 17:09:10|21818.3|21806.3|21816.6|21804.6|21819.1|21807.1|21816.6|21804.6|1
1752080960000|2025-07-09 17:09:20|21815.8|21803.8|21819.5|21807.5|21819.5|21807.5|21815.8|21803.8|10
1752080970000|2025-07-09 17:09:30|21819.9|21807.9|21826.6|21814.6|21826.6|21814.6|21819.9|21807.9|7
1752080980000|2025-07-09 17:09:40|21824.9|21812.9|21822|21810|21824.9|21812.9|21822|21810|6
1752080990000|2025-07-09 17:09:50|21819.5|21807.5|21819.5|21807.5|21819.5|21807.5|21819.5|21807.5|1
1752081000000|2025-07-09 17:10:00|21819.9|21807.9|21820.8|21808.8|21820.8|21808.8|21819.5|21807.5|0
1752081010000|2025-07-09 17:10:10|21821.6|21809.6|21821.6|21809.6|21821.6|21809.6|21820.8|21808.8|4
1752081020000|2025-07-09 17:10:20|21819.5|21807.5|21819.5|21807.5|21819.9|21807.9|21819.5|21807.5|1
1752081030000|2025-07-09 17:10:30|21820.8|21808.8|21815.8|21803.8|21820.8|21808.8|21814.5|21802.5|9
1752081040000|2025-07-09 17:10:40|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|1
1752081050000|2025-07-09 17:10:50|21813.3|21801.3|21812.4|21800.4|21813.3|21801.3|21812.4|21800.4|14
1752081060000|2025-07-09 17:11:00|21814.5|21802.5|21813.3|21801.3|21814.5|21802.5|21813.3|21801.3|4
1752081070000|2025-07-09 17:11:10|21814.5|21802.5|21814.1|21802.1|21814.5|21802.5|21814.1|21802.1|1
1752081080000|2025-07-09 17:11:20|21812.4|21800.4|21807|21795|21812.4|21800.4|21807|21795|5
1752081090000|2025-07-09 17:11:30|21806.6|21794.6|21806.6|21794.6|21806.6|21794.6|21806.6|21794.6|7
1752081100000|2025-07-09 17:11:40|21805.8|21793.8|21806.6|21794.6|21806.6|21794.6|21805.8|21793.8|1
1752081110000|2025-07-09 17:11:50|||||||||1
1752081120000|2025-07-09 17:12:00|21807|21795|21809.5|21797.5|21812|21800|21807|21795|12
1752081130000|2025-07-09 17:12:10|21811.6|21799.6|21812|21800|21812|21800|21811.6|21799.6|2
1752081140000|2025-07-09 17:12:20|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|10
1752081150000|2025-07-09 17:12:30|21820.8|21808.8|21819.5|21807.5|21822|21810|21818.3|21806.3|15
1752081160000|2025-07-09 17:12:40|21821.2|21809.2|21818.7|21806.7|21821.2|21809.2|21818.7|21806.7|5
1752081170000|2025-07-09 17:12:50|21819.5|21807.5|21819.5|21807.5|21820.7|21808.7|21819.5|21807.5|1
1752081180000|2025-07-09 17:13:00|21820.7|21808.7|21822|21810|21822|21810|21819.5|21807.5|12
1752081190000|2025-07-09 17:13:10|21824.5|21812.5|21829.5|21817.5|21831.2|21819.2|21824.5|21812.5|22
1752081200000|2025-07-09 17:13:20|21830.8|21818.8|21831.2|21819.2|21836.2|21824.2|21830.7|21818.7|16
1752081210000|2025-07-09 17:13:30|21830.7|21818.7|21829.5|21817.5|21830.7|21818.7|21829.5|21817.5|9
1752081220000|2025-07-09 17:13:40|21829.1|21817.1|21829.5|21817.5|21829.5|21817.5|21827|21815|3
1752081230000|2025-07-09 17:13:50|21828.2|21816.2|21829.5|21817.5|21830.3|21818.3|21828.2|21816.2|29
1752081240000|2025-07-09 17:14:00|21829.1|21817.1|21827|21815|21829.5|21817.5|21827|21815|1
1752081250000|2025-07-09 17:14:10|21825.7|21813.7|21824.5|21812.5|21827|21815|21824.5|21812.5|18
1752081270000|2025-07-09 17:14:30|21824.1|21812.1|21824.5|21812.5|21827|21815|21824.1|21812.1|14
1752081280000|2025-07-09 17:14:40|21824.1|21812.1|21820.3|21808.3|21824.1|21812.1|21820.3|21808.3|58
1752081290000|2025-07-09 17:14:50|21820.7|21808.7|21819.5|21807.5|21820.7|21808.7|21818.7|21806.7|3
1752081300000|2025-07-09 17:15:00|21818.2|21806.2|21821.6|21809.6|21823.2|21811.2|21818.2|21806.2|19
1752081310000|2025-07-09 17:15:10|21822.4|21810.4|21822|21810|21822.4|21810.4|21820.7|21808.7|4
1752081320000|2025-07-09 17:15:20|21825.7|21813.7|21828.7|21816.7|21828.7|21816.7|21825.7|21813.7|5
1752081330000|2025-07-09 17:15:30|21827|21815|21828.7|21816.7|21828.7|21816.7|21827|21815|6
1752081340000|2025-07-09 17:15:40|21828.2|21816.2|21828.7|21816.7|21828.7|21816.7|21828.2|21816.2|16
1752081350000|2025-07-09 17:15:50|21828.2|21816.2|21828.2|21816.2|21828.7|21816.7|21828.2|21816.2|12
1752081360000|2025-07-09 17:16:00|21828.7|21816.7|21828.7|21816.7|21829.5|21817.5|21828.7|21816.7|8
1752081370000|2025-07-09 17:16:10|21829.9|21817.9|21834.5|21822.5|21834.5|21822.5|21829.9|21817.9|14
1752081380000|2025-07-09 17:16:20|21834.1|21822.1|21833.2|21821.2|21834.1|21822.1|21833.2|21821.2|22
1752081390000|2025-07-09 17:16:30|21834.1|21822.1|21833.7|21821.7|21835.7|21823.7|21833.7|21821.7|5
1752081400000|2025-07-09 17:16:40|21833.2|21821.2|21831.2|21819.2|21833.7|21821.7|21831.2|21819.2|9
1752081410000|2025-07-09 17:16:50|||||||||4
1752081420000|2025-07-09 17:17:00|21832|21820|21832|21820|21832.4|21820.4|21830.7|21818.7|10
1752081430000|2025-07-09 17:17:10|21831.6|21819.6|21829.5|21817.5|21832|21820|21829.5|21817.5|10
1752081440000|2025-07-09 17:17:20|21829.1|21817.1|21827|21815|21829.1|21817.1|21827|21815|2
1752081450000|2025-07-09 17:17:30|||||||||13
1752081460000|2025-07-09 17:17:40|21828.2|21816.2|21828.2|21816.2|21828.2|21816.2|21828.2|21816.2|3
1752081470000|2025-07-09 17:17:50|21827|21815|21829.5|21817.5|21829.5|21817.5|21827|21815|3
1752081480000|2025-07-09 17:18:00|21831.1|21819.1|21829.5|21817.5|21831.1|21819.1|21829.5|21817.5|28
1752081500000|2025-07-09 17:18:20|21828.7|21816.7|21826.1|21814.1|21828.7|21816.7|21826.1|21814.1|9
1752081510000|2025-07-09 17:18:30|21823.2|21811.2|21822|21810|21823.2|21811.2|21820.7|21808.7|9
1752081520000|2025-07-09 17:18:40|||||||||25
1752081530000|2025-07-09 17:18:50|||||||||15
1752081540000|2025-07-09 17:19:00|21822.4|21810.4|21822|21810|21822.8|21810.8|21822|21810|3
1752081550000|2025-07-09 17:19:10|21820.7|21808.7|21818.2|21806.2|21820.7|21808.7|21818.2|21806.2|9
1752081560000|2025-07-09 17:19:20|21819.1|21807.1|21819.5|21807.5|21819.5|21807.5|21819.1|21807.1|12
1752081580000|2025-07-09 17:19:40|||||||||8
1752081590000|2025-07-09 17:19:50|21820.7|21808.7|21816.2|21804.2|21822|21810|21816.2|21804.2|24
1752081600000|2025-07-09 17:20:00|21817|21805|21817|21805|21818.2|21806.2|21817|21805|4
1752081610000|2025-07-09 17:20:10|21816.1|21804.1|21812|21800|21816.1|21804.1|21812|21800|4
1752081620000|2025-07-09 17:20:20|21813.2|21801.2|21809.5|21797.5|21813.2|21801.2|21809.5|21797.5|10
1752081630000|2025-07-09 17:20:30|21810.7|21798.7|21810.7|21798.7|21810.7|21798.7|21810.7|21798.7|9
1752081640000|2025-07-09 17:20:40|21812|21800|21812|21800|21812|21800|21812|21800|3
1752081650000|2025-07-09 17:20:50|21811.6|21799.6|21811.6|21799.6|21811.6|21799.6|21811.6|21799.6|33
1752081660000|2025-07-09 17:21:00|21812|21800|21817|21805|21817|21805|21811.6|21799.6|4
1752081670000|2025-07-09 17:21:10|21816.6|21804.6|21816.6|21804.6|21816.6|21804.6|21816.6|21804.6|7
1752081680000|2025-07-09 17:21:20|21815.7|21803.7|21815.7|21803.7|21817|21805|21815.7|21803.7|8
1752081690000|2025-07-09 17:21:30|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|9
1752081700000|2025-07-09 17:21:40|21815.3|21803.3|21819.5|21807.5|21820.3|21808.3|21815.3|21803.3|17
1752081710000|2025-07-09 17:21:50|21818.6|21806.6|21814.5|21802.5|21818.6|21806.6|21813.2|21801.2|8
1752081720000|2025-07-09 17:22:00|21815.7|21803.7|21818.2|21806.2|21818.2|21806.2|21815.7|21803.7|2
1752081730000|2025-07-09 17:22:10|21818.6|21806.6|21819.5|21807.5|21819.5|21807.5|21818.2|21806.2|5
1752081740000|2025-07-09 17:22:20|21818.6|21806.6|21819.5|21807.5|21819.5|21807.5|21817.8|21805.8|10
1752081750000|2025-07-09 17:22:30|21818.6|21806.6|21819.5|21807.5|21819.5|21807.5|21818.2|21806.2|1
1752081760000|2025-07-09 17:22:40|21820.7|21808.7|21822|21810|21822|21810|21817.8|21805.8|74
1752081770000|2025-07-09 17:22:50|21822.4|21810.4|21823.2|21811.2|21823.2|21811.2|21822|21810|4
1752081780000|2025-07-09 17:23:00|21824|21812|21824.5|21812.5|21824.5|21812.5|21822|21810|11
1752081790000|2025-07-09 17:23:10|21824|21812|21824|21812|21824|21812|21824|21812|25
1752081800000|2025-07-09 17:23:20|21823.2|21811.2|21822|21810|21824|21812|21821.5|21809.5|3
1752081810000|2025-07-09 17:23:30|21823.2|21811.2|21822|21810|21823.2|21811.2|21822|21810|16
1752081820000|2025-07-09 17:23:40|21820.7|21808.7|21817.8|21805.8|21820.7|21808.7|21817.8|21805.8|35
1752081830000|2025-07-09 17:23:50|||||||||4
1752081840000|2025-07-09 17:24:00|21819.5|21807.5|21821.6|21809.6|21821.6|21809.6|21819.5|21807.5|1
1752081850000|2025-07-09 17:24:10|21820.3|21808.3|21820.3|21808.3|21820.7|21808.7|21820.3|21808.3|21
1752081860000|2025-07-09 17:24:20|21821.6|21809.6|21822.8|21810.8|21822.8|21810.8|21820.3|21808.3|13
1752081870000|2025-07-09 17:24:30|21821.6|21809.6|21819.1|21807.1|21821.6|21809.6|21819.1|21807.1|3
1752081880000|2025-07-09 17:24:40|21819.9|21807.9|21825.3|21813.3|21825.3|21813.3|21819.9|21807.9|6
1752081890000|2025-07-09 17:24:50|21827.8|21815.8|21830.3|21818.3|21830.3|21818.3|21827|21815|6
1752081900000|2025-07-09 17:25:00|21829.9|21817.9|21830.3|21818.3|21830.3|21818.3|21828.2|21816.2|3
1752081910000|2025-07-09 17:25:10|21829.9|21817.9|21829.9|21817.9|21829.9|21817.9|21829.9|21817.9|23
1752081920000|2025-07-09 17:25:20|21828.2|21816.2|21827.4|21815.4|21828.2|21816.2|21826.6|21814.6|16
1752081930000|2025-07-09 17:25:30|21826.6|21814.6|21822.8|21810.8|21826.6|21814.6|21822.8|21810.8|23
1752081940000|2025-07-09 17:25:40|21819.9|21807.9|21815.3|21803.3|21819.9|21807.9|21815.3|21803.3|15
1752081950000|2025-07-09 17:25:50|21814.1|21802.1|21812.8|21800.8|21814.1|21802.1|21812.8|21800.8|2
1752081960000|2025-07-09 17:26:00|21815.3|21803.3|21815.3|21803.3|21815.3|21803.3|21815.3|21803.3|11
1752081970000|2025-07-09 17:26:10|||||||||4
1752081980000|2025-07-09 17:26:20|21814.1|21802.1|21814.1|21802.1|21814.1|21802.1|21814.1|21802.1|0
1752081990000|2025-07-09 17:26:30|21816.6|21804.6|21816.6|21804.6|21816.6|21804.6|21816.6|21804.6|6
1752082010000|2025-07-09 17:26:50|21814.5|21802.5|21814.1|21802.1|21814.5|21802.5|21811.6|21799.6|22
1752082020000|2025-07-09 17:27:00|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|6
1752082030000|2025-07-09 17:27:10|||||||||3
1752082040000|2025-07-09 17:27:20|21812.4|21800.4|21811.6|21799.6|21812.4|21800.4|21811.6|21799.6|3
1752082050000|2025-07-09 17:27:30|21812.4|21800.4|21812.4|21800.4|21812.4|21800.4|21812.4|21800.4|7
1752082060000|2025-07-09 17:27:40|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|4
1752082070000|2025-07-09 17:27:50|21813.2|21801.2|21815.3|21803.3|21816.5|21804.5|21813.2|21801.2|20
1752082080000|2025-07-09 17:28:00|21814.9|21802.9|21815.3|21803.3|21815.7|21803.7|21814|21802|2
1752082090000|2025-07-09 17:28:10|21817|21805|21817.8|21805.8|21817.8|21805.8|21816.5|21804.5|8
1752082100000|2025-07-09 17:28:20|21817.4|21805.4|21816.5|21804.5|21817.4|21805.4|21816.5|21804.5|8
1752082110000|2025-07-09 17:28:30|||||||||3
1752082120000|2025-07-09 17:28:40|21814|21802|21811.5|21799.5|21814|21802|21811.5|21799.5|6
1752082130000|2025-07-09 17:28:50|21809.9|21797.9|21809.9|21797.9|21809.9|21797.9|21809.9|21797.9|0
1752082140000|2025-07-09 17:29:00|21811.5|21799.5|21812.4|21800.4|21812.4|21800.4|21811.5|21799.5|13
1752082150000|2025-07-09 17:29:10|21815.3|21803.3|21819|21807|21819.5|21807.5|21814.5|21802.5|7
1752082160000|2025-07-09 17:29:20|21820.7|21808.7|21820.3|21808.3|21821.5|21809.5|21819.9|21807.9|19
1752082170000|2025-07-09 17:29:30|21819.5|21807.5|21819|21807|21819.5|21807.5|21819|21807|1
1752082180000|2025-07-09 17:29:40|21815.3|21803.3|21811.5|21799.5|21816.5|21804.5|21811.5|21799.5|10
1752082190000|2025-07-09 17:29:50|21812|21800|21814|21802|21814|21802|21812|21800|6
1752082200000|2025-07-09 17:30:00|21814.5|21802.5|21817.8|21805.8|21817.8|21805.8|21814.5|21802.5|7
1752082210000|2025-07-09 17:30:10|21816.5|21804.5|21816.5|21804.5|21817.4|21805.4|21816.1|21804.1|12
1752082220000|2025-07-09 17:30:20|21816.1|21804.1|21815.3|21803.3|21818.6|21806.6|21815.3|21803.3|18
1752082230000|2025-07-09 17:30:30|21817.4|21805.4|21816.5|21804.5|21817.4|21805.4|21816.5|21804.5|8
1752082240000|2025-07-09 17:30:40|21815.3|21803.3|21811.5|21799.5|21815.7|21803.7|21811.5|21799.5|13
1752082250000|2025-07-09 17:30:50|||||||||14
1752082260000|2025-07-09 17:31:00|21812.4|21800.4|21811.5|21799.5|21814.9|21802.9|21811.5|21799.5|19
1752082270000|2025-07-09 17:31:10|||||||||5
1752082280000|2025-07-09 17:31:20|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|0
1752082290000|2025-07-09 17:31:30|21813.6|21801.6|21811.5|21799.5|21814|21802|21811.5|21799.5|0
1752082300000|2025-07-09 17:31:40|21807.4|21795.4|21800.3|21788.3|21807.4|21795.4|21799|21787|11
1752082310000|2025-07-09 17:31:50|21799|21787|21799|21787|21799|21787|21799|21787|4
1752082320000|2025-07-09 17:32:00|21797.8|21785.8|21797.8|21785.8|21797.8|21785.8|21797.8|21785.8|12
1752082330000|2025-07-09 17:32:10|21798.6|21786.6|21802.8|21790.8|21802.8|21790.8|21797.8|21785.8|3
1752082340000|2025-07-09 17:32:20|21800.3|21788.3|21799|21787|21800.3|21788.3|21796.5|21784.5|5
1752082350000|2025-07-09 17:32:30|21801.5|21789.5|21800.3|21788.3|21801.5|21789.5|21800.3|21788.3|21
1752082360000|2025-07-09 17:32:40|||||||||21
1752082370000|2025-07-09 17:32:50|21799|21787|21799|21787|21799|21787|21799|21787|2
1752082380000|2025-07-09 17:33:00|21800.3|21788.3|21800.3|21788.3|21801.5|21789.5|21800.3|21788.3|17
1752082390000|2025-07-09 17:33:10|21799.9|21787.9|21799|21787|21799.9|21787.9|21798.2|21786.2|9
1752082400000|2025-07-09 17:33:20|21798.2|21786.2|21799.9|21787.9|21800.3|21788.3|21798.2|21786.2|4
1752082410000|2025-07-09 17:33:30|21799|21787|21799|21787|21799.9|21787.9|21799|21787|12
1752082420000|2025-07-09 17:33:40|21799.9|21787.9|21800.3|21788.3|21800.7|21788.7|21799|21787|15
1752082430000|2025-07-09 17:33:50|||||||||14
1752082440000|2025-07-09 17:34:00|21801.5|21789.5|21800.3|21788.3|21801.5|21789.5|21799|21787|7
1752082450000|2025-07-09 17:34:10|21801.5|21789.5|21802.8|21790.8|21802.8|21790.8|21801.5|21789.5|6
1752082460000|2025-07-09 17:34:20|21803.2|21791.2|21802.8|21790.8|21803.2|21791.2|21800.3|21788.3|17
1752082470000|2025-07-09 17:34:30|21804|21792|21806.5|21794.5|21806.5|21794.5|21802.8|21790.8|16
1752082480000|2025-07-09 17:34:40|21805.3|21793.3|21806.5|21794.5|21806.5|21794.5|21805.3|21793.3|3
1752082490000|2025-07-09 17:34:50|21807.4|21795.4|21806.9|21794.9|21807.8|21795.8|21806.9|21794.9|34
1752082500000|2025-07-09 17:35:00|21809.4|21797.4|21809.4|21797.4|21809.4|21797.4|21809.4|21797.4|15
1752082510000|2025-07-09 17:35:10|21808.2|21796.2|21809.4|21797.4|21809.4|21797.4|21808.2|21796.2|16
1752082520000|2025-07-09 17:35:20|21806.9|21794.9|21806.9|21794.9|21806.9|21794.9|21806.9|21794.9|9
1752082530000|2025-07-09 17:35:30|21807.4|21795.4|21804.4|21792.4|21807.4|21795.4|21804.4|21792.4|3
1752082540000|2025-07-09 17:35:40|21802.8|21790.8|21811.1|21799.1|21811.1|21799.1|21802.8|21790.8|51
1752082550000|2025-07-09 17:35:50|21811.5|21799.5|21820.7|21808.7|21820.7|21808.7|21811.5|21799.5|23
1752082560000|2025-07-09 17:36:00|21819.9|21807.9|21819.4|21807.4|21819.9|21807.9|21819.4|21807.4|11
1752082580000|2025-07-09 17:36:20|21816.5|21804.5|21816.9|21804.9|21819|21807|21816.5|21804.5|8
1752082590000|2025-07-09 17:36:30|21816.5|21804.5|21816.5|21804.5|21816.5|21804.5|21814.9|21802.9|6
1752082600000|2025-07-09 17:36:40|21814.9|21802.9|21815.3|21803.3|21815.3|21803.3|21814.4|21802.4|7
1752082610000|2025-07-09 17:36:50|21814.4|21802.4|21813.2|21801.2|21814.4|21802.4|21810.7|21798.7|53
1752082620000|2025-07-09 17:37:00|21812.8|21800.8|21811.9|21799.9|21812.8|21800.8|21811.9|21799.9|5
1752082630000|2025-07-09 17:37:10|21813.2|21801.2|21812.8|21800.8|21813.2|21801.2|21811.9|21799.9|7
1752082640000|2025-07-09 17:37:20|21811.9|21799.9|21811.9|21799.9|21811.9|21799.9|21811.1|21799.1|22
1752082650000|2025-07-09 17:37:30|21813.2|21801.2|21813.2|21801.2|21813.2|21801.2|21812.8|21800.8|10
1752082660000|2025-07-09 17:37:40|21814.8|21802.8|21814|21802|21814.8|21802.8|21814|21802|2
1752082670000|2025-07-09 17:37:50|21815.3|21803.3|21815.3|21803.3|21815.3|21803.3|21815.3|21803.3|10
1752082680000|2025-07-09 17:38:00|21814.4|21802.4|21816.9|21804.9|21816.9|21804.9|21814.4|21802.4|11
1752082690000|2025-07-09 17:38:10|21816.5|21804.5|21815.7|21803.7|21816.9|21804.9|21815.7|21803.7|6
1752082700000|2025-07-09 17:38:20|21818.2|21806.2|21819|21807|21819|21807|21818.2|21806.2|11
1752082710000|2025-07-09 17:38:30|21818.2|21806.2|21818.2|21806.2|21818.2|21806.2|21816.9|21804.9|3
1752082720000|2025-07-09 17:38:40|21816.9|21804.9|21817.8|21805.8|21818.2|21806.2|21816.9|21804.9|79
1752082730000|2025-07-09 17:38:50|21818.6|21806.6|21816.9|21804.9|21818.6|21806.6|21816.9|21804.9|10
1752082750000|2025-07-09 17:39:10|21816.5|21804.5|21815.7|21803.7|21816.9|21804.9|21815.7|21803.7|2
1752082760000|2025-07-09 17:39:20|||||||||1
1752082770000|2025-07-09 17:39:30|21816.9|21804.9|21816.9|21804.9|21816.9|21804.9|21816.9|21804.9|3
1752082780000|2025-07-09 17:39:40|21816.5|21804.5|21815.7|21803.7|21816.5|21804.5|21815.7|21803.7|1
1752082790000|2025-07-09 17:39:50|21816.5|21804.5|21816.5|21804.5|21816.5|21804.5|21815.7|21803.7|21
1752082800000|2025-07-09 17:40:00|21816.9|21804.9|21816.9|21804.9|21816.9|21804.9|21816.9|21804.9|5
1752082810000|2025-07-09 17:40:10|21818.2|21806.2|21817.7|21805.7|21818.2|21806.2|21817.7|21805.7|3
1752082820000|2025-07-09 17:40:20|21816.9|21804.9|21818.2|21806.2|21818.6|21806.6|21816.5|21804.5|5
1752082830000|2025-07-09 17:40:30|21818.6|21806.6|21821.9|21809.9|21822.7|21810.7|21818.6|21806.6|19
1752082840000|2025-07-09 17:40:40|21823.2|21811.2|21820.7|21808.7|21823.2|21811.2|21820.7|21808.7|5
1752082850000|2025-07-09 17:40:50|21821.5|21809.5|21820.7|21808.7|21821.5|21809.5|21820.7|21808.7|6
1752082860000|2025-07-09 17:41:00|21819.8|21807.8|21825.7|21813.7|21825.7|21813.7|21819.8|21807.8|117
1752082870000|2025-07-09 17:41:10|21824.8|21812.8|21823.2|21811.2|21825.7|21813.7|21823.2|21811.2|11
1752082880000|2025-07-09 17:41:20|21825.7|21813.7|21825.7|21813.7|21825.7|21813.7|21825.7|21813.7|15
1752082890000|2025-07-09 17:41:30|21824.8|21812.8|21825.7|21813.7|21825.7|21813.7|21824.8|21812.8|1
1752082900000|2025-07-09 17:41:40|21824.8|21812.8|21824.8|21812.8|21824.8|21812.8|21824.8|21812.8|24
1752082910000|2025-07-09 17:41:50|21825.7|21813.7|21825.7|21813.7|21825.7|21813.7|21825.7|21813.7|6
1752082920000|2025-07-09 17:42:00|21826.1|21814.1|21826.1|21814.1|21826.9|21814.9|21824.8|21812.8|14
1752082930000|2025-07-09 17:42:10|21825.7|21813.7|21825.7|21813.7|21825.7|21813.7|21825.7|21813.7|3
1752082940000|2025-07-09 17:42:20|21824.8|21812.8|21821.1|21809.1|21825.7|21813.7|21821.1|21809.1|11
1752082950000|2025-07-09 17:42:30|21824.8|21812.8|21825.7|21813.7|21825.7|21813.7|21824.8|21812.8|5
1752082960000|2025-07-09 17:42:40|21823.2|21811.2|21824.8|21812.8|21824.8|21812.8|21823.2|21811.2|31
1752082970000|2025-07-09 17:42:50|21823.2|21811.2|21824.8|21812.8|21824.8|21812.8|21823.2|21811.2|40
1752082980000|2025-07-09 17:43:00|||||||||5
1752082990000|2025-07-09 17:43:10|||||||||13
1752083000000|2025-07-09 17:43:20|21823.2|21811.2|21824.8|21812.8|21824.8|21812.8|21822.3|21810.3|51
1752083010000|2025-07-09 17:43:30|21825.6|21813.6|21827.3|21815.3|21827.3|21815.3|21824.8|21812.8|8
1752083020000|2025-07-09 17:43:40|21829|21817|21829.8|21817.8|21829.8|21817.8|21829|21817|15
1752083030000|2025-07-09 17:43:50|||||||||1
1752083040000|2025-07-09 17:44:00|21833.1|21821.1|21837.3|21825.3|21837.3|21825.3|21833.1|21821.1|14
1752083050000|2025-07-09 17:44:10|21836.1|21824.1|21836.1|21824.1|21836.1|21824.1|21836.1|21824.1|12
1752083060000|2025-07-09 17:44:20|21834.8|21822.8|21834.8|21822.8|21834.8|21822.8|21834.8|21822.8|2
1752083070000|2025-07-09 17:44:30|21833.2|21821.2|21833.2|21821.2|21833.2|21821.2|21833.2|21821.2|18
1752083080000|2025-07-09 17:44:40|21834.8|21822.8|21835.6|21823.6|21836.9|21824.9|21833.6|21821.6|10
1752083090000|2025-07-09 17:44:50|21834.8|21822.8|21834.8|21822.8|21834.8|21822.8|21833.6|21821.6|4
1752083100000|2025-07-09 17:45:00|21836.1|21824.1|21836.1|21824.1|21837.3|21825.3|21836.1|21824.1|34
1752083110000|2025-07-09 17:45:10|||||||||1
1752083120000|2025-07-09 17:45:20|21835.2|21823.2|21835.6|21823.6|21835.6|21823.6|21834.8|21822.8|24
1752083130000|2025-07-09 17:45:30|21837.3|21825.3|21836.5|21824.5|21837.3|21825.3|21835.7|21823.7|69
1752083140000|2025-07-09 17:45:40|21837.3|21825.3|21838.2|21826.2|21838.2|21826.2|21837.3|21825.3|10
1752083150000|2025-07-09 17:45:50|21839|21827|21838.1|21826.1|21841.1|21829.1|21838.1|21826.1|42
1752083160000|2025-07-09 17:46:00|21837.7|21825.7|21838.6|21826.6|21839|21827|21835.2|21823.2|19
1752083170000|2025-07-09 17:46:10|21836.5|21824.5|21836.5|21824.5|21836.5|21824.5|21836.5|21824.5|3
1752083180000|2025-07-09 17:46:20|21832.7|21820.7|21832.7|21820.7|21832.7|21820.7|21832.7|21820.7|16
1752083190000|2025-07-09 17:46:30|21833.2|21821.2|21836.5|21824.5|21836.5|21824.5|21833.2|21821.2|14
1752083200000|2025-07-09 17:46:40|21838.6|21826.6|21838.6|21826.6|21838.6|21826.6|21838.6|21826.6|6
1752083210000|2025-07-09 17:46:50|21839|21827|21836.5|21824.5|21839|21827|21836.5|21824.5|4
1752083220000|2025-07-09 17:47:00|21837.3|21825.3|21834.8|21822.8|21837.3|21825.3|21834.8|21822.8|13
1752083230000|2025-07-09 17:47:10|21834|21822|21832.3|21820.3|21834|21822|21832.3|21820.3|16
1752083240000|2025-07-09 17:47:20|21832.7|21820.7|21831.5|21819.5|21833.6|21821.6|21831.1|21819.1|15
1752083250000|2025-07-09 17:47:30|21831.1|21819.1|21832.3|21820.3|21832.3|21820.3|21830.2|21818.2|11
1752083260000|2025-07-09 17:47:40|21831.5|21819.5|21831.5|21819.5|21831.5|21819.5|21830.2|21818.2|16
1752083270000|2025-07-09 17:47:50|21831.1|21819.1|21830.2|21818.2|21831.5|21819.5|21829|21817|6
1752083280000|2025-07-09 17:48:00|21830.6|21818.6|21827.3|21815.3|21830.6|21818.6|21826.9|21814.9|26
1752083290000|2025-07-09 17:48:10|21829.8|21817.8|21832.7|21820.7|21832.7|21820.7|21829.8|21817.8|16
1752083300000|2025-07-09 17:48:20|21833.6|21821.6|21839.8|21827.8|21839.8|21827.8|21832.3|21820.3|38
1752083310000|2025-07-09 17:48:30|21837.7|21825.7|21837.3|21825.3|21837.7|21825.7|21837.3|21825.3|11
1752083320000|2025-07-09 17:48:40|21839.8|21827.8|21841.1|21829.1|21842.3|21830.3|21839.8|21827.8|30
1752083330000|2025-07-09 17:48:50|21839.8|21827.8|21837.3|21825.3|21841.1|21829.1|21837.3|21825.3|5
1752083340000|2025-07-09 17:49:00|21837.7|21825.7|21837.3|21825.3|21837.7|21825.7|21837.3|21825.3|20
1752083350000|2025-07-09 17:49:10|21836.5|21824.5|21837.3|21825.3|21839|21827|21836.5|21824.5|15
1752083360000|2025-07-09 17:49:20|21836.1|21824.1|21836.1|21824.1|21836.1|21824.1|21836.1|21824.1|10
1752083370000|2025-07-09 17:49:30|21836.5|21824.5|21837.3|21825.3|21838.6|21826.6|21836.5|21824.5|24
1752083380000|2025-07-09 17:49:40|21836.5|21824.5|21840.2|21828.2|21840.2|21828.2|21836.5|21824.5|28
1752083390000|2025-07-09 17:49:50|21841.1|21829.1|21841.1|21829.1|21842.3|21830.3|21839.8|21827.8|64
1752083400000|2025-07-09 17:50:00|21840.2|21828.2|21839.8|21827.8|21840.2|21828.2|21839|21827|41
1752083410000|2025-07-09 17:50:10|21841|21829|21839.8|21827.8|21841|21829|21839.8|21827.8|17
1752083420000|2025-07-09 17:50:20|21839|21827|21839|21827|21839|21827|21839|21827|8
1752083430000|2025-07-09 17:50:30|21838.1|21826.1|21839|21827|21839.8|21827.8|21838.1|21826.1|19
1752083440000|2025-07-09 17:50:40|||||||||16
1752083450000|2025-07-09 17:50:50|21839.8|21827.8|21839.8|21827.8|21839.8|21827.8|21839.8|21827.8|19
1752083460000|2025-07-09 17:51:00|21840.2|21828.2|21839.8|21827.8|21841|21829|21839.8|21827.8|15
1752083470000|2025-07-09 17:51:10|21840.6|21828.6|21841|21829|21841.5|21829.5|21840.6|21828.6|19
1752083480000|2025-07-09 17:51:20|21841.5|21829.5|21839.8|21827.8|21843.1|21831.1|21839.8|21827.8|43
1752083490000|2025-07-09 17:51:30|21841.5|21829.5|21842.3|21830.3|21842.3|21830.3|21840.6|21828.6|12
1752083500000|2025-07-09 17:51:40|21843.1|21831.1|21843.5|21831.5|21845.6|21833.6|21843.1|21831.1|67
1752083510000|2025-07-09 17:51:50|21843.1|21831.1|21845.6|21833.6|21846.9|21834.9|21843.1|21831.1|10
1752083520000|2025-07-09 17:52:00|21844.8|21832.8|21847.3|21835.3|21847.7|21835.7|21844.8|21832.8|70
1752083530000|2025-07-09 17:52:10|21846.5|21834.5|21842.7|21830.7|21846.5|21834.5|21842.3|21830.3|44
1752083540000|2025-07-09 17:52:20|21842.3|21830.3|21841|21829|21843.1|21831.1|21841|21829|13
1752083550000|2025-07-09 17:52:30|21841.5|21829.5|21843.5|21831.5|21844|21832|21841|21829|31
1752083560000|2025-07-09 17:52:40|21844.8|21832.8|21846|21834|21846|21834|21844.8|21832.8|48
1752083570000|2025-07-09 17:52:50|21846.5|21834.5|21846|21834|21846.5|21834.5|21844.8|21832.8|17
1752083580000|2025-07-09 17:53:00|21846.5|21834.5|21841|21829|21846.5|21834.5|21834|21822|18
1752083590000|2025-07-09 17:53:10|21840.2|21828.2|21841|21829|21841.5|21829.5|21839.8|21827.8|17
1752083600000|2025-07-09 17:53:20|21841.5|21829.5|21842.3|21830.3|21842.3|21830.3|21841.5|21829.5|5
1752083610000|2025-07-09 17:53:30|21843.5|21831.5|21843.5|21831.5|21843.5|21831.5|21843.5|21831.5|19
1752083620000|2025-07-09 17:53:40|21844|21832|21846|21834|21848.5|21836.5|21844|21832|44
1752083630000|2025-07-09 17:53:50|21845.2|21833.2|21848.5|21836.5|21848.5|21836.5|21845.2|21833.2|44
1752083640000|2025-07-09 17:54:00|21847.3|21835.3|21847.3|21835.3|21849.8|21837.8|21847.3|21835.3|41
1752083650000|2025-07-09 17:54:10|21848.1|21836.1|21847.3|21835.3|21848.1|21836.1|21847.3|21835.3|13
1752083660000|2025-07-09 17:54:20|21848.1|21836.1|21848.1|21836.1|21849.4|21837.4|21848.1|21836.1|22
1752083670000|2025-07-09 17:54:30|21848.5|21836.5|21852.7|21840.7|21853.1|21841.1|21848.5|21836.5|46
1752083680000|2025-07-09 17:54:40|21852.3|21840.3|21853.1|21841.1|21853.9|21841.9|21849.8|21837.8|28
1752083690000|2025-07-09 17:54:50|21852.3|21840.3|21853.1|21841.1|21853.1|21841.1|21852.3|21840.3|24
1752083700000|2025-07-09 17:55:00|21852.3|21840.3|21853.9|21841.9|21853.9|21841.9|21851.4|21839.4|14
1752083710000|2025-07-09 17:55:10|21853.1|21841.1|21846.9|21834.9|21853.1|21841.1|21846|21834|28
1752083720000|2025-07-09 17:55:20|21847.7|21835.7|21845.6|21833.6|21847.7|21835.7|21845.6|21833.6|13
1752083730000|2025-07-09 17:55:30|21844.8|21832.8|21841.9|21829.9|21846.9|21834.9|21841.9|21829.9|15
1752083740000|2025-07-09 17:55:40|21843.1|21831.1|21840.6|21828.6|21843.1|21831.1|21840.6|21828.6|17
1752083750000|2025-07-09 17:55:50|21838.9|21826.9|21838.9|21826.9|21838.9|21826.9|21838.1|21826.1|25
1752083760000|2025-07-09 17:56:00|21840.6|21828.6|21838.1|21826.1|21840.6|21828.6|21838.1|21826.1|36
1752083770000|2025-07-09 17:56:10|21837.3|21825.3|21841.4|21829.4|21841.4|21829.4|21837.3|21825.3|23
1752083780000|2025-07-09 17:56:20|21840.6|21828.6|21840.6|21828.6|21840.6|21828.6|21840.6|21828.6|19
1752083790000|2025-07-09 17:56:30|21841.4|21829.4|21843.9|21831.9|21843.9|21831.9|21841.4|21829.4|19
1752083800000|2025-07-09 17:56:40|21844.8|21832.8|21842.7|21830.7|21845.2|21833.2|21842.7|21830.7|27
1752083810000|2025-07-09 17:56:50|21841.9|21829.9|21841.9|21829.9|21843.1|21831.1|21841.9|21829.9|34
1752083820000|2025-07-09 17:57:00|21843.1|21831.1|21841.4|21829.4|21843.1|21831.1|21840.6|21828.6|37
1752083830000|2025-07-09 17:57:10|21842.3|21830.3|21847.3|21835.3|21847.3|21835.3|21842.3|21830.3|35
1752083840000|2025-07-09 17:57:20|21846.4|21834.4|21843.9|21831.9|21847.3|21835.3|21842.7|21830.7|34
1752083850000|2025-07-09 17:57:30|21842.7|21830.7|21842.3|21830.3|21842.7|21830.7|21841.4|21829.4|18
1752083860000|2025-07-09 17:57:40|21839.3|21827.3|21840.6|21828.6|21840.6|21828.6|21839.3|21827.3|28
1752083870000|2025-07-09 17:57:50|21839.8|21827.8|21838.9|21826.9|21839.8|21827.8|21838.5|21826.5|42
1752083880000|2025-07-09 17:58:00|21844.8|21832.8|21840.6|21828.6|21846.4|21834.4|21840.6|21828.6|54
1752083890000|2025-07-09 17:58:10|21840.2|21828.2|21838.9|21826.9|21840.2|21828.2|21838.1|21826.1|12
1752083900000|2025-07-09 17:58:20|21838.1|21826.1|21838.9|21826.9|21839.4|21827.4|21838.1|21826.1|20
1752083910000|2025-07-09 17:58:30|21839.4|21827.4|21838.9|21826.9|21839.8|21827.8|21838.9|21826.9|37
1752083920000|2025-07-09 17:58:40|||||||||33
1752083930000|2025-07-09 17:58:50|21837.3|21825.3|21837.3|21825.3|21837.3|21825.3|21837.3|21825.3|51
1752083940000|2025-07-09 17:59:00|21838.1|21826.1|21838.9|21826.9|21839.8|21827.8|21836.4|21824.4|140
1752083950000|2025-07-09 17:59:10|21839.8|21827.8|21840.6|21828.6|21841|21829|21838.9|21826.9|117
1752083960000|2025-07-09 17:59:20|21841|21829|21840.6|21828.6|21842.3|21830.3|21840.6|21828.6|180
1752083970000|2025-07-09 17:59:30|21840.2|21828.2|21817.3|21805.3|21840.2|21828.2|21817.3|21805.3|302
1752083980000|2025-07-09 17:59:40|21819.8|21807.8|21818.9|21806.9|21819.8|21807.8|21817.3|21805.3|340
1752083990000|2025-07-09 17:59:50|21819.8|21807.8|21818.1|21806.1|21820.6|21808.6|21814.8|21802.8|377
1752084000000|2025-07-09 18:00:00|21818.5|21806.5|21824.8|21812.8|21824.8|21812.8|21818.5|21806.5|102
1752084010000|2025-07-09 18:00:10|21825.6|21813.6|21831.4|21819.4|21832.7|21820.7|21825.6|21813.6|63
1752084020000|2025-07-09 18:00:20|21832.7|21820.7|21833.9|21821.9|21834.4|21822.4|21831|21819|27
1752084030000|2025-07-09 18:00:30|21833.1|21821.1|21839|21827|21839|21827|21832.7|21820.7|94
1752084040000|2025-07-09 18:00:40|21840.2|21828.2|21842.3|21830.3|21845.2|21833.2|21839|21827|47
1752084050000|2025-07-09 18:00:50|21844|21832|21851.5|21839.5|21851.5|21839.5|21844|21832|52
1752084060000|2025-07-09 18:01:00|21851|21839|21848.5|21836.5|21852.3|21840.3|21847.3|21835.3|16
1752084070000|2025-07-09 18:01:10|21848.1|21836.1|21843.1|21831.1|21849.8|21837.8|21842.3|21830.3|53
1752084080000|2025-07-09 18:01:20|21845.6|21833.6|21840.6|21828.6|21845.6|21833.6|21840.2|21828.2|27
1752084090000|2025-07-09 18:01:30|21837.7|21825.7|21836.5|21824.5|21838.1|21826.1|21836.5|21824.5|8
1752084100000|2025-07-09 18:01:40|21836|21824|21839|21827|21839|21827|21834.8|21822.8|9
1752084110000|2025-07-09 18:01:50|||||||||5
1752084120000|2025-07-09 18:02:00|21838.1|21826.1|21838.1|21826.1|21838.1|21826.1|21836.5|21824.5|8
1752084130000|2025-07-09 18:02:10|21840.2|21828.2|21838.5|21826.5|21840.2|21828.2|21838.1|21826.1|25
1752084140000|2025-07-09 18:02:20|21841|21829|21842.3|21830.3|21842.3|21830.3|21840.2|21828.2|2
1752084150000|2025-07-09 18:02:30|21843.1|21831.1|21844.8|21832.8|21844.8|21832.8|21843.1|21831.1|6
1752084160000|2025-07-09 18:02:40|21844|21832|21848.1|21836.1|21848.1|21836.1|21844|21832|2
1752084170000|2025-07-09 18:02:50|21847.3|21835.3|21851|21839|21854.8|21842.8|21847.3|21835.3|24
1752084180000|2025-07-09 18:03:00|21850.6|21838.6|21850.2|21838.2|21850.6|21838.6|21848.5|21836.5|7
1752084190000|2025-07-09 18:03:10|21849.8|21837.8|21851|21839|21852.3|21840.3|21849.8|21837.8|10
1752084200000|2025-07-09 18:03:20|21850.6|21838.6|21849.8|21837.8|21850.6|21838.6|21849.8|21837.8|0
1752084210000|2025-07-09 18:03:30|21850.2|21838.2|21850.2|21838.2|21850.2|21838.2|21850.2|21838.2|2
1752084220000|2025-07-09 18:03:40|21850.6|21838.6|21854.8|21842.8|21854.8|21842.8|21850.6|21838.6|4
1752084230000|2025-07-09 18:03:50|21854|21842|21846|21834|21854|21842|21846|21834|79
1752084240000|2025-07-09 18:04:00|21845.6|21833.6|21843.5|21831.5|21845.6|21833.6|21843.5|21831.5|8
1752084250000|2025-07-09 18:04:10|21844|21832|21846.4|21834.4|21846.9|21834.9|21843.5|21831.5|6
1752084260000|2025-07-09 18:04:20|21846.9|21834.9|21848.1|21836.1|21848.5|21836.5|21846.9|21834.9|6
1752084270000|2025-07-09 18:04:30|21847.7|21835.7|21848.5|21836.5|21848.5|21836.5|21846.9|21834.9|6
1752084280000|2025-07-09 18:04:40|21847.7|21835.7|21848.9|21836.9|21849.4|21837.4|21847.7|21835.7|22
1752084290000|2025-07-09 18:04:50|21849.4|21837.4|21850.2|21838.2|21850.6|21838.6|21847.7|21835.7|14
1752154200000|2025-07-10 13:30:00|21978.4|21966.4|22001.1|21989.1|22005.3|21993.3|21970.6|21958.6|272
1752154210000|2025-07-10 13:30:10|21999.5|21987.5|21991.2|21979.2|22012|22000|21990.3|21978.3|191
1752154220000|2025-07-10 13:30:20|21989.5|21977.5|21943.3|21931.3|21989.5|21977.5|21943.3|21931.3|112
1752154230000|2025-07-10 13:30:30|21942.9|21930.9|21932.4|21920.4|21955.4|21943.4|21931.2|21919.2|293
1752154240000|2025-07-10 13:30:40|21933.7|21921.7|21947.9|21935.9|21961.2|21949.2|21932.9|21920.9|73
1752154250000|2025-07-10 13:30:50|21947.8|21935.8|21979.9|21967.9|21979.9|21967.9|21947.8|21935.8|117
1752154260000|2025-07-10 13:31:00|21977|21965|21983.7|21971.7|21989.1|21977.1|21973.7|21961.7|101
1752154270000|2025-07-10 13:31:10|21987|21975|22013.3|22001.3|22013.3|22001.3|21982.9|21970.9|88
1752154280000|2025-07-10 13:31:20|22011.2|21999.2|22013.7|22001.7|22018.3|22006.3|22000.3|21988.3|161
1752154290000|2025-07-10 13:31:30|22012.9|22000.9|22014.5|22002.5|22031.2|22019.2|22011.2|21999.2|76
1752154300000|2025-07-10 13:31:40|22014.9|22002.9|22018.7|22006.7|22039.5|22027.5|22012.4|22000.4|49
1752154310000|2025-07-10 13:31:50|22019.5|22007.5|22007|21995|22020.8|22008.8|21996.2|21984.2|35
1752154320000|2025-07-10 13:32:00|22006.2|21994.2|22002|21990|22014.5|22002.5|21997|21985|89
1752154330000|2025-07-10 13:32:10|22002.4|21990.4|21990.3|21978.3|22004.8|21990.4|21989.9|21977.9|75
1752154340000|2025-07-10 13:32:20|22010.3|21998.3|22012.4|22000.4|22013.7|22001.7|21997.8|21985.8|166
1752154350000|2025-07-10 13:32:30|22011.6|21999.6|21988.3|21976.3|22011.6|21999.6|21981.2|21969.2|92
1752154360000|2025-07-10 13:32:40|21985.3|21973.3|21976.2|21964.2|21985.3|21973.3|21970.8|21958.8|100
1752154370000|2025-07-10 13:32:50|21977|21965|21984.5|21972.5|21985.3|21973.3|21977|21965|64
1752154380000|2025-07-10 13:33:00|21988.7|21976.7|21963.7|21951.7|21988.7|21976.7|21963.7|21951.7|110
1752154390000|2025-07-10 13:33:10|21962|21950|21953.7|21941.7|21962.4|21950.4|21950.8|21938.8|97
1752154400000|2025-07-10 13:33:20|21953.3|21941.3|21974.5|21962.5|21976.2|21964.2|21952|21940|66
1752154410000|2025-07-10 13:33:30|21975.7|21963.7|21982|21970|21985.3|21973.3|21972|21960|43
1752154420000|2025-07-10 13:33:40|21982.8|21970.8|21973.7|21961.7|21983.7|21971.7|21973.7|21961.7|65
1752154430000|2025-07-10 13:33:50|21972.8|21960.8|21968.7|21956.7|21973.7|21961.7|21962.4|21950.4|21
1752154440000|2025-07-10 13:34:00|21967.9|21955.9|21977.8|21965.8|21977.8|21965.8|21963.7|21951.7|69
1752154450000|2025-07-10 13:34:10|21978.2|21966.2|21981.6|21969.6|21985.3|21973.3|21977.4|21965.4|20
1752154460000|2025-07-10 13:34:20|21982.4|21970.4|21983.7|21971.7|21986.2|21974.2|21974.1|21962.1|65
1752154470000|2025-07-10 13:34:30|21982|21970|21983.7|21971.7|21984.5|21972.5|21979.9|21967.9|54
1752154480000|2025-07-10 13:34:40|21984.5|21972.5|21984.9|21972.9|21988.2|21976.2|21984.1|21972.1|14
1752154490000|2025-07-10 13:34:50|21984.5|21972.5|21980.7|21968.7|21984.5|21972.5|21979.5|21967.5|37
1752154500000|2025-07-10 13:35:00|21988.6|21976.6|22004.1|21992.1|22004.1|21992.1|21988.2|21976.2|45
1752154510000|2025-07-10 13:35:10|22004.5|21992.5|22013.2|22001.2|22016.6|22004.6|22004.5|21992.5|163
1752154520000|2025-07-10 13:35:20|22013.6|22001.6|22017|22005|22021.2|22009.2|22010.7|21998.7|25
1752154530000|2025-07-10 13:35:30|22019.5|22007.5|22019.1|22007.1|22030.3|22018.3|22017.8|22005.8|85
1752154540000|2025-07-10 13:35:40|22019.9|22007.9|22006.1|21994.1|22023.6|22011.6|22003.6|21991.6|26
1752154550000|2025-07-10 13:35:50|22002.8|21990.8|22004.5|21992.5|22006.1|21994.1|22002.8|21990.8|11
1752154560000|2025-07-10 13:36:00|22003.6|21991.6|22002.8|21990.8|22009.9|21997.9|22001.1|21989.1|54
1752154570000|2025-07-10 13:36:10|22005.3|21993.3|22007|21995|22007.4|21995.4|22005.3|21993.3|42
1752154580000|2025-07-10 13:36:20|22004.5|21992.5|22004.9|21992.9|22004.9|21992.9|22002|21990|2
1752154590000|2025-07-10 13:36:30|22006.5|21994.5|22005.3|21993.3|22008.2|21996.2|22002.8|21990.8|16
1752154600000|2025-07-10 13:36:40|22004|21992|21998.6|21986.6|22004|21992|21971.1|21959.1|50
1752154610000|2025-07-10 13:36:50|21997|21985|21995.3|21983.3|21999.8|21987.8|21993.6|21981.6|32
1752154620000|2025-07-10 13:37:00|21994.9|21982.9|21992.8|21980.8|21999.9|21987.9|21992|21980|52
1752154630000|2025-07-10 13:37:10|21997.8|21985.8|22000.3|21988.3|22002.4|21990.4|21997.8|21985.8|7
1752154640000|2025-07-10 13:37:20|21997.4|21985.4|21987.8|21975.8|22000.3|21988.3|21987.8|21975.8|41
1752154650000|2025-07-10 13:37:30|21989.5|21977.5|21960.7|21948.7|21990.3|21978.3|21957.8|21945.8|31
1752154660000|2025-07-10 13:37:40|21961.1|21949.1|21968.2|21956.2|21971.1|21959.1|21955.3|21943.3|44
1752154670000|2025-07-10 13:37:50|21968.6|21956.6|21964.9|21952.9|21969.5|21957.5|21964.5|21952.5|10
1752154680000|2025-07-10 13:38:00|21968.2|21956.2|21965.3|21953.3|21970.7|21958.7|21964.1|21952.1|13
1752154690000|2025-07-10 13:38:10|21964.5|21952.5|21959.5|21947.5|21964.5|21952.5|21958.6|21946.6|97
1752154700000|2025-07-10 13:38:20|21958.6|21946.6|21949.9|21937.9|21958.6|21946.6|21949.9|21937.9|47
1752154710000|2025-07-10 13:38:30|21955.7|21943.7|21947|21935|21957|21945|21947|21935|3
1752154720000|2025-07-10 13:38:40|21947.4|21935.4|21957.8|21945.8|21957.8|21945.8|21947|21935|11
1752154730000|2025-07-10 13:38:50|21959.1|21947.1|21949.5|21937.5|21959.9|21947.9|21944.5|21932.5|58
1752154740000|2025-07-10 13:39:00|21950.3|21938.3|21958.7|21946.7|21959.5|21947.5|21948.2|21936.2|30
1752154750000|2025-07-10 13:39:10|21957|21945|21955.3|21943.3|21961.2|21949.2|21954.9|21942.9|9
1752154760000|2025-07-10 13:39:20|21954.1|21942.1|21954.5|21942.5|21954.9|21942.9|21952|21940|12
1752154770000|2025-07-10 13:39:30|21954.9|21942.9|21951.2|21939.2|21955.8|21943.8|21947|21935|4
1752154780000|2025-07-10 13:39:40|21950.4|21938.4|21947|21935|21954.5|21942.5|21947|21935|29
1752154790000|2025-07-10 13:39:50|21946.2|21934.2|21952|21940|21952.4|21940.4|21946.2|21934.2|37
1752154800000|2025-07-10 13:40:00|21952.4|21940.4|21954.5|21942.5|21962|21950|21952|21940|35
1752154810000|2025-07-10 13:40:10|21955.3|21943.3|21945.3|21933.3|21955.3|21943.3|21944.5|21932.5|22
1752154820000|2025-07-10 13:40:20|21952.8|21940.8|21956.2|21944.2|21956.2|21944.2|21952.8|21940.8|12
1752154830000|2025-07-10 13:40:30|21957.8|21945.8|21950.3|21938.3|21957.8|21945.8|21949.9|21937.9|10
1752154840000|2025-07-10 13:40:40|21948.6|21936.6|21942.8|21930.8|21948.6|21936.6|21937.8|21925.8|8
1752154850000|2025-07-10 13:40:50|21952.4|21940.4|21955.4|21943.4|21955.8|21943.8|21949.9|21937.9|58
1752154860000|2025-07-10 13:41:00|21954.5|21942.5|21954.5|21942.5|21959.5|21947.5|21952|21940|25
1752154870000|2025-07-10 13:41:10|21954.9|21942.9|21950.8|21938.8|21954.9|21942.9|21949.1|21937.1|23
1752154880000|2025-07-10 13:41:20|21949.5|21937.5|21951.2|21939.2|21954.5|21942.5|21949.5|21937.5|25
1752154890000|2025-07-10 13:41:30|21950.8|21938.8|21940.3|21928.3|21951.2|21939.2|21940.3|21928.3|22
1752154900000|2025-07-10 13:41:40|21939.9|21927.9|21941.2|21929.2|21941.2|21929.2|21935.3|21923.3|11
1752154910000|2025-07-10 13:41:50|21942.4|21930.4|21949.9|21937.9|21949.9|21937.9|21942.4|21930.4|10
1752154920000|2025-07-10 13:42:00|21949.5|21937.5|21945.3|21933.3|21950.3|21938.3|21945.3|21933.3|13
1752154930000|2025-07-10 13:42:10|21948.3|21936.3|21945.3|21933.3|21948.3|21936.3|21942.8|21930.8|12
1752154940000|2025-07-10 13:42:20|21944.9|21932.9|21945.3|21933.3|21946.6|21934.6|21944.5|21932.5|12
1752154950000|2025-07-10 13:42:30|21946.9|21934.9|21943.7|21931.7|21949.1|21937.1|21942.4|21930.4|6
1752154960000|2025-07-10 13:42:40|21942.8|21930.8|21937.4|21925.4|21942.8|21930.8|21937.4|21925.4|16
1752154970000|2025-07-10 13:42:50|21941.2|21929.2|21932.8|21920.8|21941.2|21929.2|21932.8|21920.8|6
1752154980000|2025-07-10 13:43:00|21931.6|21919.6|21922.9|21910.9|21931.6|21919.6|21919.9|21907.9|42
1752154990000|2025-07-10 13:43:10|21923.7|21911.7|21924.5|21912.5|21924.5|21912.5|21914.1|21902.1|34
1752155000000|2025-07-10 13:43:20|21923.7|21911.7|21913.7|21901.7|21924.1|21912.1|21913.7|21901.7|14
1752155010000|2025-07-10 13:43:30|21914.5|21902.5|21909.5|21897.5|21914.5|21902.5|21909.1|21897.1|37
1752155020000|2025-07-10 13:43:40|21907.4|21895.4|21909.5|21897.5|21910.4|21898.4|21907.4|21895.4|58
1752155030000|2025-07-10 13:43:50|21909.1|21897.1|21909.5|21897.5|21911.6|21899.6|21907|21895|32
1752155040000|2025-07-10 13:44:00|21908.7|21896.7|21906.2|21894.2|21911.6|21899.6|21905.8|21893.8|22
1752155050000|2025-07-10 13:44:10|21907|21895|21909.9|21897.9|21914.5|21902.5|21907|21895|50
1752155060000|2025-07-10 13:44:20|21908.7|21896.7|21906.6|21894.6|21912|21900|21906.6|21894.6|15
1752155070000|2025-07-10 13:44:30|21907.4|21895.4|21907.8|21895.8|21910.3|21898.3|21906.2|21894.2|7
1752155080000|2025-07-10 13:44:40|21909.5|21897.5|21911.2|21899.2|21913.3|21901.3|21909.5|21897.5|6
1752155090000|2025-07-10 13:44:50|21912|21900|21922|21910|21922.4|21910.4|21912|21900|54
1752155100000|2025-07-10 13:45:00|21921.6|21909.6|21926.1|21914.1|21930.7|21918.7|21921.6|21909.6|31
1752155110000|2025-07-10 13:45:10|21928.2|21916.2|21935.3|21923.3|21936.2|21924.2|21928.2|21916.2|37
1752155120000|2025-07-10 13:45:20|21934.9|21922.9|21937.8|21925.8|21938.7|21926.7|21932.8|21920.8|8
1752155130000|2025-07-10 13:45:30|21939.5|21927.5|21949.5|21937.5|21949.5|21937.5|21937|21925|25
1752155140000|2025-07-10 13:45:40|21950.8|21938.8|21949.5|21937.5|21950.8|21938.8|21949.1|21937.1|0
1752155150000|2025-07-10 13:45:50|21948.3|21936.3|21934.5|21922.5|21948.3|21936.3|21934.5|21922.5|18
1752155160000|2025-07-10 13:46:00|21936.2|21924.2|21931.2|21919.2|21937.9|21925.9|21930.4|21918.4|10
1752155170000|2025-07-10 13:46:10|21929.5|21917.5|21946.2|21934.2|21946.2|21934.2|21929.5|21917.5|261
1752155180000|2025-07-10 13:46:20|21948.7|21936.7|21955.8|21943.8|21956.2|21944.2|21946.2|21934.2|45
1752155190000|2025-07-10 13:46:30|21955.4|21943.4|21957|21945|21958.3|21946.3|21955.4|21943.4|6
1752155200000|2025-07-10 13:46:40|21957.9|21945.9|21953.3|21941.3|21958.3|21946.3|21952.9|21940.9|12
1752155210000|2025-07-10 13:46:50|21948.3|21936.3|21947|21935|21949.5|21937.5|21942|21930|43
1752155220000|2025-07-10 13:47:00|21948.7|21936.7|21955.8|21943.8|21966.2|21954.2|21948.7|21936.7|57
1752155230000|2025-07-10 13:47:10|21956.6|21944.6|21958.7|21946.7|21958.7|21946.7|21955.8|21943.8|25
1752155240000|2025-07-10 13:47:20|21961.2|21949.2|21953.7|21941.7|21962|21950|21952|21940|15
1752155250000|2025-07-10 13:47:30|21954.1|21942.1|21954.9|21942.9|21956.2|21944.2|21953.7|21941.7|12
1752155260000|2025-07-10 13:47:40|21954.1|21942.1|21956.2|21944.2|21958.3|21946.3|21953.3|21941.3|4
1752155270000|2025-07-10 13:47:50|21955.8|21943.8|21951.2|21939.2|21955.8|21943.8|21948.7|21936.7|11
1752155280000|2025-07-10 13:48:00|21950.8|21938.8|21953.3|21941.3|21953.7|21941.7|21948.3|21936.3|23
1752155290000|2025-07-10 13:48:10|21952.9|21940.9|21953.7|21941.7|21955.8|21943.8|21952.4|21940.4|10
1752155300000|2025-07-10 13:48:20|21952.9|21940.9|21966.2|21954.2|21967|21955|21950.8|21938.8|33
1752155310000|2025-07-10 13:48:30|21968.7|21956.7|21976.6|21964.6|21976.6|21964.6|21963.7|21951.7|37
1752155320000|2025-07-10 13:48:40|21977|21965|21976.6|21964.6|21978.3|21966.3|21976.6|21964.6|52
1752155330000|2025-07-10 13:48:50|21976.2|21964.2|21975.8|21963.8|21978.7|21966.7|21970|21958|62
1752155340000|2025-07-10 13:49:00|21976.7|21964.7|21982.9|21970.9|21983.7|21971.7|21976.7|21964.7|130
1752155350000|2025-07-10 13:49:10|21983.3|21971.3|21973.7|21961.7|21983.7|21971.7|21973.7|21961.7|30
1752155360000|2025-07-10 13:49:20|21975.8|21963.8|21981.7|21969.7|21981.7|21969.7|21975.8|21963.8|11
1752155370000|2025-07-10 13:49:30|21982.9|21970.9|21979.6|21967.6|21982.9|21970.9|21979.6|21967.6|7
1752155380000|2025-07-10 13:49:40|21980|21968|21978.7|21966.7|21980|21968|21978.7|21966.7|5
1752155390000|2025-07-10 13:49:50|21979.6|21967.6|21984.6|21972.6|21984.6|21972.6|21978.7|21966.7|3
1752155400000|2025-07-10 13:50:00|21985|21973|21981.2|21969.2|21985|21973|21980|21968|8
1752155410000|2025-07-10 13:50:10|21982.1|21970.1|21976.2|21964.2|21982.1|21970.1|21975.8|21963.8|28
1752155420000|2025-07-10 13:50:20|21975.8|21963.8|21977.1|21965.1|21977.1|21965.1|21975|21963|10
1752155430000|2025-07-10 13:50:30|21976.7|21964.7|21977.5|21965.5|21978.3|21966.3|21975.8|21963.8|12
1752155440000|2025-07-10 13:50:40|21978.3|21966.3|21978.8|21966.8|21982.1|21970.1|21977.5|21965.5|26
1752155450000|2025-07-10 13:50:50|21979.2|21967.2|21976.7|21964.7|21982.9|21970.9|21976.3|21964.3|8
1752155460000|2025-07-10 13:51:00|21977.9|21965.9|21979.6|21967.6|21983.8|21971.8|21977.9|21965.9|10
1752155470000|2025-07-10 13:51:10|21980.4|21968.4|21983.8|21971.8|21984.2|21972.2|21980.4|21968.4|6
1752155480000|2025-07-10 13:51:20|21984.2|21972.2|21990|21978|21991.7|21979.7|21983.8|21971.8|77
1752155490000|2025-07-10 13:51:30|21991.3|21979.3|21987.1|21975.1|21991.3|21979.3|21984.2|21972.2|13
1752155500000|2025-07-10 13:51:40|21987.9|21975.9|21986.3|21974.3|21990|21978|21986.3|21974.3|12
1752155510000|2025-07-10 13:51:50|21986.7|21974.7|21989.6|21977.6|21989.6|21977.6|21985.4|21973.4|11
1752155520000|2025-07-10 13:52:00|21991.3|21979.3|21981.7|21969.7|21991.3|21979.3|21981.7|21969.7|35
1752155530000|2025-07-10 13:52:10|21979.6|21967.6|21982.1|21970.1|21982.1|21970.1|21979.6|21967.6|3
1752155540000|2025-07-10 13:52:20|21982.9|21970.9|21982.9|21970.9|21982.9|21970.9|21982.1|21970.1|0
1752155550000|2025-07-10 13:52:30|21984.2|21972.2|21976.3|21964.3|21984.2|21972.2|21974.2|21962.2|15
1752155560000|2025-07-10 13:52:40|21975.4|21963.4|21975.4|21963.4|21976.3|21964.3|21975.4|21963.4|23
1752155570000|2025-07-10 13:52:50|21976.3|21964.3|21975.4|21963.4|21976.7|21964.7|21973.8|21961.8|12
1752155580000|2025-07-10 13:53:00|21975.8|21963.8|21973.8|21961.8|21975.8|21963.8|21973.8|21961.8|19
1752155590000|2025-07-10 13:53:10|21972.5|21960.5|21975.4|21963.4|21975.4|21963.4|21971.7|21959.7|109
1752155600000|2025-07-10 13:53:20|21975.8|21963.8|21979.6|21967.6|21981.7|21969.7|21974.6|21962.6|117
1752155610000|2025-07-10 13:53:30|21981.3|21969.3|21978.8|21966.8|21982.5|21970.5|21976.7|21964.7|16
1752155620000|2025-07-10 13:53:40|21977.5|21965.5|21974.6|21962.6|21977.5|21965.5|21972.5|21960.5|42
1752155630000|2025-07-10 13:53:50|21974.2|21962.2|21974.6|21962.6|21974.6|21962.6|21972.9|21960.9|11
1752155640000|2025-07-10 13:54:00|21974.2|21962.2|21974.2|21962.2|21975.8|21963.8|21973.8|21961.8|4
1752155650000|2025-07-10 13:54:10|21975|21963|21981.7|21969.7|21981.7|21969.7|21974.6|21962.6|16
1752155660000|2025-07-10 13:54:20|21982.1|21970.1|21985.4|21973.4|21985.8|21973.8|21979.6|21967.6|10
1752155670000|2025-07-10 13:54:30|21986.3|21974.3|21981.3|21969.3|21988.8|21976.8|21980|21968|13
1752155680000|2025-07-10 13:54:40|21982.1|21970.1|21981.7|21969.7|21982.5|21970.5|21978.8|21966.8|62
1752155690000|2025-07-10 13:54:50|21981.3|21969.3|21986.3|21974.3|21987.1|21975.1|21980.8|21968.8|27
1752155700000|2025-07-10 13:55:00|21985.8|21973.8|21982.9|21970.9|21988.8|21976.8|21982.9|21970.9|26
1752155710000|2025-07-10 13:55:10|21983.3|21971.3|21990.4|21978.4|21990.4|21978.4|21982.9|21970.9|7
1752155720000|2025-07-10 13:55:20|21989.6|21977.6|21988.3|21976.3|21989.6|21977.6|21984.6|21972.6|22
1752155730000|2025-07-10 13:55:30|21988.8|21976.8|21990.8|21978.8|21990.8|21978.8|21987.9|21975.9|0
1752155740000|2025-07-10 13:55:40|21991.3|21979.3|21993.3|21981.3|21994.2|21982.2|21987.9|21975.9|15
1752155750000|2025-07-10 13:55:50|21992.9|21980.9|21990.4|21978.4|21992.9|21980.9|21990.4|21978.4|4
1752155760000|2025-07-10 13:56:00|21991.2|21979.2|21990.4|21978.4|21992.1|21980.1|21987.9|21975.9|43
1752155770000|2025-07-10 13:56:10|21990.8|21978.8|21987.1|21975.1|21990.8|21978.8|21985.8|21973.8|10
1752155780000|2025-07-10 13:56:20|21987.9|21975.9|21992.9|21980.9|21992.9|21980.9|21987.9|21975.9|19
1752155790000|2025-07-10 13:56:30|21993.3|21981.3|22000.4|21988.4|22000.4|21988.4|21993.3|21981.3|26
1752155800000|2025-07-10 13:56:40|22000|21988|21991.2|21979.2|22000|21988|21988.7|21976.7|110
1752155810000|2025-07-10 13:56:50|21990.8|21978.8|21987.1|21975.1|21990.8|21978.8|21986.2|21974.2|56
1752155820000|2025-07-10 13:57:00|21988.3|21976.3|21991.7|21979.7|21992.9|21980.9|21988.3|21976.3|25
1752155830000|2025-07-10 13:57:10|21992.1|21980.1|21997.1|21985.1|21997.9|21985.9|21992.1|21980.1|8
1752155840000|2025-07-10 13:57:20|21997.9|21985.9|22004.6|21992.6|22006.6|21994.6|21997.1|21985.1|92
1752155850000|2025-07-10 13:57:30|22004.1|21992.1|22002.1|21990.1|22004.1|21992.1|21999.6|21987.6|7
1752155860000|2025-07-10 13:57:40|22004.1|21992.1|22003.7|21991.7|22004.1|21992.1|21997.9|21985.9|12
1752155870000|2025-07-10 13:57:50|22002.9|21990.9|22001.2|21989.2|22002.9|21990.9|22001.2|21989.2|4
1752155880000|2025-07-10 13:58:00|22001.6|21989.6|22005.8|21993.8|22005.8|21993.8|22000|21988|8
1752155890000|2025-07-10 13:58:10|22006.2|21994.2|22006.6|21994.6|22007.5|21995.5|22004.1|21992.1|21
1752155900000|2025-07-10 13:58:20|22007.5|21995.5|22007.5|21995.5|22007.5|21995.5|22007.5|21995.5|11
1752155910000|2025-07-10 13:58:30|22008.7|21996.7|22011.2|21999.2|22015|22003|22008.7|21996.7|11
1752155920000|2025-07-10 13:58:40|22009.6|21997.6|22018.7|22006.7|22018.7|22006.7|22009.5|21997.5|55
1752155930000|2025-07-10 13:58:50|22017.9|22005.9|22012.5|22000.5|22018.7|22006.7|22012.5|22000.5|5
1752155940000|2025-07-10 13:59:00|22012.9|22000.9|22011.6|21999.6|22016.2|22004.2|22011.6|21999.6|14
1752155950000|2025-07-10 13:59:10|22011.2|21999.2|22006.2|21994.2|22011.2|21999.2|22006.2|21994.2|4
1752155960000|2025-07-10 13:59:20|22006.6|21994.6|22004.5|21992.5|22006.6|21994.6|22004.1|21992.1|8
1752155970000|2025-07-10 13:59:30|22004.1|21992.1|22005.4|21993.4|22006.2|21994.2|22004.1|21992.1|9
1752155980000|2025-07-10 13:59:40|22005|21993|22015|22003|22015|22003|22002|21990|19
1752155990000|2025-07-10 13:59:50|22014.6|22002.6|22013.3|22001.3|22014.6|22002.6|22011.2|21999.2|34
1752156000000|2025-07-10 14:00:00|22014.2|22002.2|22013.3|22001.3|22015.8|22003.8|22010.8|21998.8|10
1752156010000|2025-07-10 14:00:10|22014.6|22002.6|22027.5|22015.5|22027.9|22015.9|22014.6|22002.6|30
1752156020000|2025-07-10 14:00:20|22027.1|22015.1|22023.3|22011.3|22027.1|22015.1|22017.9|22005.9|15
1752156030000|2025-07-10 14:00:30|22025|22013|22020.4|22008.4|22025.4|22013.4|22020.4|22008.4|28
1752156040000|2025-07-10 14:00:40|22020.8|22008.8|22027.5|22015.5|22029.2|22017.2|22019.2|22007.2|22
1752156050000|2025-07-10 14:00:50|22027.9|22015.9|22029.2|22017.2|22029.2|22017.2|22027.5|22015.5|14
1752156060000|2025-07-10 14:01:00|22032.6|22020.6|22032.5|22020.5|22035|22023|22031.3|22019.3|20
1752156070000|2025-07-10 14:01:10|22031.7|22019.7|22031.3|22019.3|22034.2|22022.2|22030.9|22018.9|149
1752156080000|2025-07-10 14:01:20|22032.5|22020.5|22027.9|22015.9|22032.5|22020.5|22027.1|22015.1|44
1752156090000|2025-07-10 14:01:30|22027.5|22015.5|22022.9|22010.9|22027.5|22015.5|22017.1|22005.1|63
1752156100000|2025-07-10 14:01:40|22023.8|22011.8|22022.9|22010.9|22025|22013|22022.1|22010.1|5
1752156110000|2025-07-10 14:01:50|22023.8|22011.8|22020.4|22008.4|22025|22013|22017.9|22005.9|5
1752156120000|2025-07-10 14:02:00|22021.3|22009.3|22025.4|22013.4|22027.5|22015.5|22021.2|22009.2|7
1752156130000|2025-07-10 14:02:10|22027.1|22015.1|22026.3|22014.3|22028.4|22016.4|22026.3|22014.3|33
1752156140000|2025-07-10 14:02:20|22026.7|22014.7|22029.6|22017.6|22030.9|22018.9|22026.7|22014.7|50
1752156150000|2025-07-10 14:02:30|22030|22018|22029.6|22017.6|22030|22018|22028.4|22016.4|23
1752156160000|2025-07-10 14:02:40|22027.5|22015.5|22027.1|22015.1|22029.6|22017.6|22027.1|22015.1|15
1752156170000|2025-07-10 14:02:50|22027.5|22015.5|22025|22013|22028.8|22016.8|22025|22013|9
1752156180000|2025-07-10 14:03:00|22023.8|22011.8|22026.3|22014.3|22026.3|22014.3|22023.8|22011.8|18
1752156190000|2025-07-10 14:03:10|22026.7|22014.7|22027.9|22015.9|22029.6|22017.6|22026.7|22014.7|4
1752156200000|2025-07-10 14:03:20|22026.7|22014.7|22028|22016|22030.9|22018.9|22026.7|22014.7|26
1752156210000|2025-07-10 14:03:30|22027.5|22015.5|22029.2|22017.2|22029.2|22017.2|22027.1|22015.1|1
1752156220000|2025-07-10 14:03:40|22028.8|22016.8|22018.4|22006.4|22029.2|22017.2|22018.4|22006.4|137
1752156230000|2025-07-10 14:03:50|22018.8|22006.8|22009.6|21997.6|22018.8|22006.8|22007.6|21995.6|71
1752156240000|2025-07-10 14:04:00|22010|21998|22007.6|21995.6|22013|22001|22007.6|21995.6|14
1752156250000|2025-07-10 14:04:10|22008|21996|22013.8|22001.8|22013.8|22001.8|22008|21996|18
1752156260000|2025-07-10 14:04:20|22013.4|22001.4|22018.8|22006.8|22019.7|22007.7|22012.2|22000.2|13
1752156270000|2025-07-10 14:04:30|22019.7|22007.7|22018.8|22006.8|22019.7|22007.7|22017.2|22005.2|3
1752156280000|2025-07-10 14:04:40|22018.4|22006.4|22015.5|22003.5|22019.2|22007.2|22015.5|22003.5|14
1752156290000|2025-07-10 14:04:50|22015.9|22003.9|22016.3|22004.3|22016.3|22004.3|22015.5|22003.5|35
1752156300000|2025-07-10 14:05:00|22019.7|22007.7|22015.5|22003.5|22025.9|22013.9|22013|22001|152
1752156310000|2025-07-10 14:05:10|22015.9|22003.9|22003|21991|22015.9|22003.9|22002.1|21990.1|54
1752156320000|2025-07-10 14:05:20|22002.6|21990.6|22004.6|21992.6|22005.9|21993.9|22002.1|21990.1|22
1752156330000|2025-07-10 14:05:30|22006.3|21994.3|22010.5|21998.5|22010.5|21998.5|22002.1|21990.1|19
1752156340000|2025-07-10 14:05:40|22013|22001|22006.3|21994.3|22013|22001|22006.3|21994.3|13
1752156350000|2025-07-10 14:05:50|22006.7|21994.7|22000.9|21988.9|22006.7|21994.7|21997.1|21985.1|19
1752156360000|2025-07-10 14:06:00|22001.7|21989.7|22000.5|21988.5|22002.1|21990.1|21995.5|21983.5|14
1752156370000|2025-07-10 14:06:10|21999.6|21987.6|22009.6|21997.6|22011.7|21999.7|21999.6|21987.6|16
1752156380000|2025-07-10 14:06:20|22010.5|21998.5|22013|22001|22014.2|22002.2|22009.6|21997.6|20
1752156390000|2025-07-10 14:06:30|22013.4|22001.4|22013.8|22001.8|22014.2|22002.2|22013|22001|38
1752156400000|2025-07-10 14:06:40|22016.3|22004.3|22014.6|22002.6|22018.8|22006.8|22013.4|22001.4|6
1752156410000|2025-07-10 14:06:50|22014.2|22002.2|22006.3|21994.3|22014.6|22002.6|22006.3|21994.3|13
1752156420000|2025-07-10 14:07:00|22007.1|21995.1|22013|22001|22013.8|22001.8|22007.1|21995.1|13
1752156430000|2025-07-10 14:07:10|22012.1|22000.1|22020.9|22008.9|22020.9|22008.9|22012.1|22000.1|4
1752156440000|2025-07-10 14:07:20|22019.6|22007.6|22019.6|22007.6|22020.9|22008.9|22017.5|22005.5|8
1752156450000|2025-07-10 14:07:30|22018.8|22006.8|22019.6|22007.6|22019.6|22007.6|22018.8|22006.8|6
1752156460000|2025-07-10 14:07:40|22018.8|22006.8|22015.9|22003.9|22018.8|22006.8|22013.4|22001.4|5
1752156470000|2025-07-10 14:07:50|22013.4|22001.4|22014.6|22002.6|22016.7|22004.7|22013.4|22001.4|39
1752156480000|2025-07-10 14:08:00|22014.2|22002.2|22013.8|22001.8|22015|22003|22011.3|21999.3|33
1752156490000|2025-07-10 14:08:10|22013.4|22001.4|22015.5|22003.5|22015.9|22003.9|22012.1|22000.1|7
1752156500000|2025-07-10 14:08:20|22017.1|22005.1|22015|22003|22017.1|22005.1|22015|22003|23
1752156510000|2025-07-10 14:08:30|22015.9|22003.9|22015|22003|22015.9|22003.9|22009.6|21997.6|43
1752156520000|2025-07-10 14:08:40|22013.4|22001.4|22012.9|22000.9|22015.4|22003.4|22012.9|22000.9|2
1752156530000|2025-07-10 14:08:50|22012.5|22000.5|22012.1|22000.1|22012.5|22000.5|22011.3|21999.3|23
1752156540000|2025-07-10 14:09:00|22011.3|21999.3|22010.9|21998.9|22012.9|22000.9|22010|21998|7
1752156550000|2025-07-10 14:09:10|22008.4|21996.4|22006.7|21994.7|22014.6|22002.6|22005.5|21993.5|52
1752156560000|2025-07-10 14:09:20|22004.6|21992.6|22011.3|21999.3|22013|22001|22004.6|21992.6|5
1752156570000|2025-07-10 14:09:30|22013|22001|22014.6|22002.6|22015|22003|22013|22001|14
1752156580000|2025-07-10 14:09:40|22013.8|22001.8|22014.6|22002.6|22014.6|22002.6|22013.8|22001.8|3
1752156590000|2025-07-10 14:09:50|22013.8|22001.8|22011.3|21999.3|22013.8|22001.8|22009.6|21997.6|5
1752156600000|2025-07-10 14:10:00|22013.8|22001.8|22014.2|22002.2|22015.5|22003.5|22012.5|22000.5|25
1752156610000|2025-07-10 14:10:10|22013.4|22001.4|22015|22003|22015|22003|22013.4|22001.4|11
1752156620000|2025-07-10 14:10:20|22013.8|22001.8|22010|21998|22014.6|22002.6|22010|21998|19
1752156630000|2025-07-10 14:10:30|22010.9|21998.9|22015|22003|22015|22003|22010.9|21998.9|4
1752156640000|2025-07-10 14:10:40|22015.4|22003.4|22023|22011|22023.4|22011.4|22015.4|22003.4|9
1752156650000|2025-07-10 14:10:50|22023.4|22011.4|22020.9|22008.9|22024.2|22012.2|22020.9|22008.9|22
1752156660000|2025-07-10 14:11:00|22020|22008|22020.8|22008.8|22022.5|22010.5|22020|22008|51
1752156670000|2025-07-10 14:11:10|22021.7|22009.7|22020.4|22008.4|22022.5|22010.5|22020.4|22008.4|66
1752156680000|2025-07-10 14:11:20|22019.2|22007.2|22022.5|22010.5|22022.5|22010.5|22018.8|22006.8|15
1752156690000|2025-07-10 14:11:30|22021.7|22009.7|22028.8|22016.8|22029.2|22017.2|22021.7|22009.7|6
1752156700000|2025-07-10 14:11:40|22029.2|22017.2|22025.4|22013.4|22029.6|22017.6|22022.9|22010.9|24
1752156710000|2025-07-10 14:11:50|22025|22013|22022.1|22010.1|22025|22013|22021.3|22009.3|7
1752156720000|2025-07-10 14:12:00|22023.4|22011.4|22025.9|22013.9|22027.1|22015.1|22020|22008|19
1752156730000|2025-07-10 14:12:10|22028|22016|22028.4|22016.4|22028.4|22016.4|22028|22016|2
1752156740000|2025-07-10 14:12:20|22024.2|22012.2|22020.9|22008.9|22025.5|22013.5|22019.6|22007.6|2
1752156750000|2025-07-10 14:12:30|22020.5|22008.5|22020.5|22008.5|22020.9|22008.9|22019.2|22007.2|26
1752156760000|2025-07-10 14:12:40|22020.9|22008.9|22021.7|22009.7|22023.4|22011.4|22020.9|22008.9|4
1752156770000|2025-07-10 14:12:50|22023|22011|22020.5|22008.5|22023|22011|22019.2|22007.2|4
1752156780000|2025-07-10 14:13:00|22020.1|22008.1|22019.2|22007.2|22020.5|22008.5|22018.4|22006.4|3
1752156790000|2025-07-10 14:13:10|22020.5|22008.5|22020.5|22008.5|22023|22011|22020.5|22008.5|9
1752156800000|2025-07-10 14:13:20|22020.9|22008.9|22024.2|22012.2|22024.2|22012.2|22019.2|22007.2|14
1752156810000|2025-07-10 14:13:30|22023.4|22011.4|22025.5|22013.5|22025.9|22013.9|22023|22011|14
1752156820000|2025-07-10 14:13:40|22024.6|22012.6|22025.9|22013.9|22026.7|22014.7|22024.6|22012.6|10
1752156830000|2025-07-10 14:13:50|22026.7|22014.7|22024.2|22012.2|22026.7|22014.7|22024.2|22012.2|16
1752156840000|2025-07-10 14:14:00|22025.5|22013.5|22025.5|22013.5|22026.7|22014.7|22024.6|22012.6|22
1752156850000|2025-07-10 14:14:10|22026.7|22014.7|22029.2|22017.2|22030.5|22018.5|22026.7|22014.7|13
1752156860000|2025-07-10 14:14:20|22026.7|22014.7|22025.1|22013.1|22026.7|22014.7|22025.1|22013.1|18
1752156870000|2025-07-10 14:14:30|22025.9|22013.9|22026.3|22014.3|22026.3|22014.3|22025.1|22013.1|6
1752156880000|2025-07-10 14:14:40|22026.7|22014.7|22028.8|22016.8|22029.7|22017.7|22026.7|22014.7|8
1752156890000|2025-07-10 14:14:50|22028|22016|22027.6|22015.6|22028.8|22016.8|22027.6|22015.6|9
1752156900000|2025-07-10 14:15:00|22028|22016|22028.8|22016.8|22028.8|22016.8|22027.6|22015.6|3
1752156910000|2025-07-10 14:15:10|22028|22016|22028|22016|22028.8|22016.8|22028|22016|11
1752156920000|2025-07-10 14:15:20|||||||||1
1752156930000|2025-07-10 14:15:30|22025.1|22013.1|22030.1|22018.1|22030.1|22018.1|22025.1|22013.1|15
1752156940000|2025-07-10 14:15:40|22029.2|22017.2|22030.1|22018.1|22030.1|22018.1|22029.2|22017.2|13
1752156950000|2025-07-10 14:15:50|22031.7|22019.7|22028|22016|22033.8|22021.8|22027.6|22015.6|28
1752156960000|2025-07-10 14:16:00|22028.8|22016.8|22026.7|22014.7|22028.8|22016.8|22026.3|22014.3|4
1752156970000|2025-07-10 14:16:10|22028.4|22016.4|22026.7|22014.7|22028.4|22016.4|22026.7|22014.7|3
1752156980000|2025-07-10 14:16:20|22027.1|22015.1|22028|22016|22029.2|22017.2|22027.1|22015.1|1
1752156990000|2025-07-10 14:16:30|22028.4|22016.4|22034.7|22022.7|22034.7|22022.7|22028.4|22016.4|17
1752157000000|2025-07-10 14:16:40|22033|22021|22033|22021|22033.8|22021.8|22032.6|22020.6|6
1752157010000|2025-07-10 14:16:50|22032.6|22020.6|22030.1|22018.1|22032.6|22020.6|22029.7|22017.7|5
1752157020000|2025-07-10 14:17:00|22030.5|22018.5|22027.6|22015.6|22030.5|22018.5|22026.7|22014.7|44
1752157030000|2025-07-10 14:17:10|22028.4|22016.4|22030.1|22018.1|22030.1|22018.1|22028.4|22016.4|3
1752157040000|2025-07-10 14:17:20|22028.8|22016.8|22030.1|22018.1|22032.2|22020.2|22028.8|22016.8|13
1752157050000|2025-07-10 14:17:30|22029.2|22017.2|22030.1|22018.1|22030.1|22018.1|22028.8|22016.8|6
1752157060000|2025-07-10 14:17:40|22030.5|22018.5|22030.1|22018.1|22030.5|22018.5|22030.1|22018.1|11
1752157070000|2025-07-10 14:17:50|22030.9|22018.9|22030.9|22018.9|22030.9|22018.9|22030.9|22018.9|1
1752157080000|2025-07-10 14:18:00|22031.7|22019.7|22033.4|22021.4|22034.3|22022.3|22031.7|22019.7|95
1752157090000|2025-07-10 14:18:10|22032.6|22020.6|22031.8|22019.8|22032.6|22020.6|22028.4|22016.4|22
1752157100000|2025-07-10 14:18:20|22033.4|22021.4|22029.3|22017.3|22034.3|22022.3|22028.4|22016.4|19
1752157110000|2025-07-10 14:18:30|22030.9|22018.9|22030.1|22018.1|22031.8|22019.8|22030.1|22018.1|12
1752157120000|2025-07-10 14:18:40|22028.4|22016.4|22029.3|22017.3|22030.1|22018.1|22028.4|22016.4|29
1752157130000|2025-07-10 14:18:50|22030.1|22018.1|22029.3|22017.3|22030.1|22018.1|22029.3|22017.3|1
1752157140000|2025-07-10 14:19:00|22028.4|22016.4|22026.8|22014.8|22029.3|22017.3|22026.8|22014.8|26
1752157150000|2025-07-10 14:19:10|22028.4|22016.4|22023.4|22011.4|22028.4|22016.4|22023.4|22011.4|24
1752157160000|2025-07-10 14:19:20|22023.9|22011.9|22030.9|22018.9|22030.9|22018.9|22023.9|22011.9|7
1752157170000|2025-07-10 14:19:30|22030.5|22018.5|22029.7|22017.7|22030.5|22018.5|22027.6|22015.6|6
1752157180000|2025-07-10 14:19:40|22030.1|22018.1|22029.3|22017.3|22030.1|22018.1|22029.3|22017.3|3
1752157190000|2025-07-10 14:19:50|22029.7|22017.7|22029.3|22017.3|22030.1|22018.1|22029.3|22017.3|101
1752157200000|2025-07-10 14:20:00|22028.5|22016.5|22020.6|22008.6|22028.9|22016.9|22020.6|22008.6|131
1752157210000|2025-07-10 14:20:10|22019.3|22007.3|22024.7|22012.7|22024.7|22012.7|22019.3|22007.3|18
1752157220000|2025-07-10 14:20:20|22024.3|22012.3|22024.3|22012.3|22024.3|22012.3|22021|22009|24
1752157230000|2025-07-10 14:20:30|22024.7|22012.7|22025.6|22013.6|22025.6|22013.6|22024.3|22012.3|10
1752157240000|2025-07-10 14:20:40|22024.3|22012.3|22024.3|22012.3|22024.7|22012.7|22023.1|22011.1|8
1752157250000|2025-07-10 14:20:50|22023.9|22011.9|22023.9|22011.9|22029.7|22017.7|22022.6|22010.6|24
1752157260000|2025-07-10 14:21:00|22025.5|22013.5|22026.4|22014.4|22026.4|22014.4|22025.5|22013.5|12
1752157270000|2025-07-10 14:21:10|22026.8|22014.8|22028|22016|22028.9|22016.9|22026.8|22014.8|48
1752157280000|2025-07-10 14:21:20|22029.3|22017.3|22028|22016|22030.9|22018.9|22027.2|22015.2|31
1752157290000|2025-07-10 14:21:30|22027.2|22015.2|22046|22034|22046|22034|22027.2|22015.2|112
1752157300000|2025-07-10 14:21:40|22051.8|22039.8|22056|22044|22057.2|22045.2|22051.8|22039.8|53
1752157310000|2025-07-10 14:21:50|22058.5|22046.5|22057.2|22045.2|22058.5|22046.5|22056|22044|26
1752157320000|2025-07-10 14:22:00|22057.6|22045.6|22079.7|22067.7|22079.7|22067.7|22057.6|22045.6|119
1752157330000|2025-07-10 14:22:10|22078.8|22066.8|22089.3|22077.3|22092.2|22080.2|22078.8|22066.8|64
1752157340000|2025-07-10 14:22:20|22089.7|22077.7|22086.4|22074.4|22095.6|22083.6|22084.7|22072.7|55
1752157350000|2025-07-10 14:22:30|22086|22074|22083.1|22071.1|22086.8|22074.8|22081.9|22069.9|24
1752157360000|2025-07-10 14:22:40|22084.8|22072.8|22093.9|22081.9|22095.6|22083.6|22083.1|22071.1|45
1752157370000|2025-07-10 14:22:50|22093.1|22081.1|22091|22079|22094.3|22082.3|22090.2|22078.2|25
1752157380000|2025-07-10 14:23:00|22091.8|22079.8|22096.4|22084.4|22096.8|22084.8|22091.8|22079.8|32
1752157390000|2025-07-10 14:23:10|22092.7|22080.7|22086.8|22074.8|22093.1|22081.1|22079.3|22067.3|41
1752157400000|2025-07-10 14:23:20|22089.7|22077.7|22093.1|22081.1|22098.1|22086.1|22089.7|22077.7|130
1752157410000|2025-07-10 14:23:30|22094.8|22082.8|22094.4|22082.4|22098.1|22086.1|22093.5|22081.5|23
1752157420000|2025-07-10 14:23:40|22090.6|22078.6|22101.1|22089.1|22101.1|22089.1|22088.9|22076.9|34
1752157430000|2025-07-10 14:23:50|22107.3|22095.3|22102.7|22090.7|22107.3|22095.3|22101.1|22089.1|93
1752157440000|2025-07-10 14:24:00|22103.1|22091.1|22103.6|22091.6|22105.2|22093.2|22101.1|22089.1|12
1752157450000|2025-07-10 14:24:10|22104|22092|22111.9|22099.9|22111.9|22099.9|22102.3|22090.3|76
1752157460000|2025-07-10 14:24:20|22111.5|22099.5|22100.2|22088.2|22111.5|22099.5|22097.3|22085.3|68
1752157470000|2025-07-10 14:24:30|22099.8|22087.8|22109.8|22097.8|22109.8|22097.8|22099.8|22087.8|15
1752157480000|2025-07-10 14:24:40|22109.4|22097.4|22127.7|22115.7|22127.7|22115.7|22106.5|22094.5|40
1752157490000|2025-07-10 14:24:50|22128.6|22116.6|22106.5|22094.5|22129.4|22117.4|22104|22092|162
1752157500000|2025-07-10 14:25:00|22106.9|22094.9|22110.7|22098.7|22114.4|22102.4|22106.5|22094.5|6
1752157510000|2025-07-10 14:25:10|22104.4|22092.4|22101.5|22089.5|22109|22097|22101.5|22089.5|8
1752157520000|2025-07-10 14:25:20|22099.4|22087.4|22098.1|22086.1|22099.4|22087.4|22095.6|22083.6|11
1752157530000|2025-07-10 14:25:30|22100.6|22088.6|22098.2|22086.2|22101.9|22089.9|22098.2|22086.2|10
1752157540000|2025-07-10 14:25:40|22106.5|22094.5|22107.3|22095.3|22107.3|22095.3|22105.2|22093.2|7
1752157550000|2025-07-10 14:25:50|22106.9|22094.9|22105.2|22093.2|22106.9|22094.9|22105.2|22093.2|1
1752157560000|2025-07-10 14:26:00|22106.1|22094.1|22110.7|22098.7|22112.3|22100.3|22105.2|22093.2|17
1752157570000|2025-07-10 14:26:10|22109.8|22097.8|22113.2|22101.2|22113.2|22101.2|22109.8|22097.8|20
1752157580000|2025-07-10 14:26:20|22110.2|22098.2|22099|22087|22110.2|22098.2|22098.6|22086.6|36
1752157590000|2025-07-10 14:26:30|22098.6|22086.6|22099.8|22087.8|22107.7|22095.7|22098.6|22086.6|50
1752157600000|2025-07-10 14:26:40|22099|22087|22101.5|22089.5|22101.5|22089.5|22098.6|22086.6|16
1752157610000|2025-07-10 14:26:50|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|22101.5|22089.5|2
1752157620000|2025-07-10 14:27:00|22101.5|22089.5|22087.7|22075.7|22102.3|22090.3|22087.3|22075.3|4
1752157630000|2025-07-10 14:27:10|22087.3|22075.3|22093.1|22081.1|22094.8|22082.8|22087.3|22075.3|22
1752157640000|2025-07-10 14:27:20|22091.5|22079.5|22090.2|22078.2|22091.5|22079.5|22087.3|22075.3|10
1752157650000|2025-07-10 14:27:30|22089.4|22077.4|22093.1|22081.1|22093.1|22081.1|22089.4|22077.4|3
1752157660000|2025-07-10 14:27:40|22092.3|22080.3|22073.1|22061.1|22093.1|22081.1|22073.1|22061.1|27
1752157670000|2025-07-10 14:27:50|22072.7|22060.7|22081|22069|22086.4|22074.4|22069|22057|22
1752157680000|2025-07-10 14:28:00|22079.8|22067.8|22072.3|22060.3|22086.4|22074.4|22070.6|22058.6|13
1752157690000|2025-07-10 14:28:10|22071.9|22059.9|22067.7|22055.7|22072.3|22060.3|22064.8|22052.8|10
1752157700000|2025-07-10 14:28:20|22066.9|22054.9|22086.4|22074.4|22086.4|22074.4|22063.1|22051.1|81
1752157710000|2025-07-10 14:28:30|22085.6|22073.6|22084.7|22072.7|22094.7|22082.7|22084.7|22072.7|8
1752157720000|2025-07-10 14:28:40|22083.5|22071.5|22083.1|22071.1|22085.6|22073.6|22083.1|22071.1|4
1752157730000|2025-07-10 14:28:50|22085.6|22073.6|22080.6|22068.6|22089.7|22077.7|22080.6|22068.6|45
1752157740000|2025-07-10 14:29:00|22079.7|22067.7|22066.8|22054.8|22079.7|22067.7|22066.8|22054.8|33
1752157750000|2025-07-10 14:29:10|22066|22054|22056|22044|22066|22054|22053.9|22041.9|13
1752157760000|2025-07-10 14:29:20|22056.8|22044.8|22068.1|22056.1|22069.7|22057.7|22051.4|22039.4|113
1752157770000|2025-07-10 14:29:30|22068.9|22056.9|22056.8|22044.8|22068.9|22056.9|22056.4|22044.4|73
1752157780000|2025-07-10 14:29:40|22056.4|22044.4|22058.9|22046.9|22058.9|22046.9|22049.7|22037.7|29
1752157790000|2025-07-10 14:29:50|22059.3|22047.3|22061.4|22049.4|22062.7|22050.7|22059.3|22047.3|4
1752157800000|2025-07-10 14:30:00|22062.3|22050.3|22058.9|22046.9|22062.3|22050.3|22058.9|22046.9|18
1752157810000|2025-07-10 14:30:10|22059.3|22047.3|22062.7|22050.7|22062.7|22050.7|22059.3|22047.3|14
1752157820000|2025-07-10 14:30:20|22058.9|22046.9|22054.7|22042.7|22058.9|22046.9|22048.1|22036.1|41
1752157830000|2025-07-10 14:30:30|22059.7|22047.7|22058.9|22046.9|22061.4|22049.4|22057.2|22045.2|7
1752157840000|2025-07-10 14:30:40|22059.7|22047.7|22050.6|22038.6|22061.8|22049.8|22050.6|22038.6|0
1752157850000|2025-07-10 14:30:50|22051|22039|22061.8|22049.8|22061.8|22049.8|22051|22039|6
1752157860000|2025-07-10 14:31:00|22061|22049|22053.1|22041.1|22061.4|22049.4|22049.7|22037.7|16
1752157870000|2025-07-10 14:31:10|22052.2|22040.2|22053.1|22041.1|22053.9|22041.9|22049.7|22037.7|24
1752157880000|2025-07-10 14:31:20|22052.2|22040.2|22053.5|22041.5|22056|22044|22052.2|22040.2|6
1752157890000|2025-07-10 14:31:30|22053.1|22041.1|22053.1|22041.1|22057.2|22045.2|22053.1|22041.1|6
1752157900000|2025-07-10 14:31:40|22056.4|22044.4|22055.6|22043.6|22057.7|22045.7|22052.2|22040.2|12
1752157910000|2025-07-10 14:31:50|22056.4|22044.4|22051|22039|22056.4|22044.4|22050.6|22038.6|7
1752157920000|2025-07-10 14:32:00|22052.7|22040.7|22053.5|22041.5|22053.5|22041.5|22051.4|22039.4|6
1752157930000|2025-07-10 14:32:10|22056.4|22044.4|22056.4|22044.4|22057.2|22045.2|22054.7|22042.7|2
1752157940000|2025-07-10 14:32:20|22055.6|22043.6|22056.4|22044.4|22056.4|22044.4|22055.6|22043.6|2
1752157950000|2025-07-10 14:32:30|22057.2|22045.2|22056.4|22044.4|22057.2|22045.2|22056.4|22044.4|1
1752157960000|2025-07-10 14:32:40|22057.7|22045.7|22055.6|22043.6|22062.6|22050.6|22055.6|22043.6|24
1752157970000|2025-07-10 14:32:50|22053.9|22041.9|22057.2|22045.2|22057.2|22045.2|22053.9|22041.9|2
1752157980000|2025-07-10 14:33:00|22057.6|22045.6|22063.1|22051.1|22063.5|22051.5|22057.6|22045.6|70
1752157990000|2025-07-10 14:33:10|22062.2|22050.2|22063.5|22051.5|22063.5|22051.5|22060.6|22048.6|3
1752158000000|2025-07-10 14:33:20|22063.1|22051.1|22074.7|22062.7|22074.7|22062.7|22062.7|22050.7|16
1752158010000|2025-07-10 14:33:30|22074.3|22062.3|22065.6|22053.6|22074.3|22062.3|22065.6|22053.6|10
1752158020000|2025-07-10 14:33:40|22066.4|22054.4|22063.5|22051.5|22066.4|22054.4|22060.2|22048.2|15
1752158030000|2025-07-10 14:33:50|22066|22054|22058.9|22046.9|22066|22054|22058.1|22046.1|5
1752158040000|2025-07-10 14:34:00|22058.1|22046.1|22061|22049|22061|22049|22058.1|22046.1|6
1752158050000|2025-07-10 14:34:10|22057.2|22045.2|22058.9|22046.9|22061|22049|22056.4|22044.4|9
1752158060000|2025-07-10 14:34:20|22056.4|22044.4|22053.5|22041.5|22056.4|22044.4|22053|22041|7
1752158070000|2025-07-10 14:34:30|22052.7|22040.7|22055.6|22043.6|22057.2|22045.2|22050.1|22038.1|14
1752158080000|2025-07-10 14:34:40|22056|22044|22062.2|22050.2|22062.2|22050.2|22055.6|22043.6|13
1752158090000|2025-07-10 14:34:50|22063.1|22051.1|22064.3|22052.3|22064.3|22052.3|22061.8|22049.8|4
1752158100000|2025-07-10 14:35:00|22063.1|22051.1|22063.5|22051.5|22064.3|22052.3|22063.1|22051.1|3
1752158110000|2025-07-10 14:35:10|22063.1|22051.1|22049.7|22037.7|22063.1|22051.1|22049.7|22037.7|19
1752158120000|2025-07-10 14:35:20|22050.6|22038.6|22048.1|22036.1|22051.4|22039.4|22046|22034|16
1752158130000|2025-07-10 14:35:30|22050.6|22038.6|22045.6|22033.6|22051|22039|22045.6|22033.6|6
1752158140000|2025-07-10 14:35:40|22042.7|22030.7|22038.1|22026.1|22047.2|22035.2|22036|22024|31
1752158150000|2025-07-10 14:35:50|22036.8|22024.8|22037.7|22025.7|22040.2|22028.2|22036.8|22024.8|7
1752158160000|2025-07-10 14:36:00|22038.5|22026.5|22041.8|22029.8|22044.8|22032.8|22038.1|22026.1|19
1752158170000|2025-07-10 14:36:10|22042.2|22030.2|22043.1|22031.1|22043.1|22031.1|22041|22029|25
1752158180000|2025-07-10 14:36:20|22042.7|22030.7|22045.6|22033.6|22045.6|22033.6|22041.8|22029.8|17
1752158190000|2025-07-10 14:36:30|22041|22029|22030.6|22018.6|22043.1|22031.1|22026.4|22014.4|48
1752158200000|2025-07-10 14:36:40|22030.2|22018.2|22028.9|22016.9|22030.6|22018.6|22028.5|22016.5|19
1752158210000|2025-07-10 14:36:50|22029.7|22017.7|22035.6|22023.6|22035.6|22023.6|22028.9|22016.9|39
1752158220000|2025-07-10 14:37:00|22036.4|22024.4|22034.8|22022.8|22038.9|22026.9|22034.8|22022.8|19
1752158230000|2025-07-10 14:37:10|22035.2|22023.2|22029.8|22017.8|22036.4|22024.4|22027.7|22015.7|12
1752158240000|2025-07-10 14:37:20|22030.2|22018.2|22035.2|22023.2|22036.4|22024.4|22030.2|22018.2|4
1752158250000|2025-07-10 14:37:30|22034.3|22022.3|22030.2|22018.2|22034.3|22022.3|22026.8|22014.8|5
1752158260000|2025-07-10 14:37:40|22029.3|22017.3|22013.9|22001.9|22029.3|22017.3|22013.9|22001.9|16
1752158270000|2025-07-10 14:37:50|22012.7|22000.7|22015.2|22003.2|22016.4|22004.4|22012.7|22000.7|5
1752158280000|2025-07-10 14:38:00|22014.3|22002.3|22032.3|22020.3|22035.2|22023.2|22011.4|21999.4|101
1752158290000|2025-07-10 14:38:10|22031.4|22019.4|22033.9|22021.9|22036|22024|22031.4|22019.4|11
1752158300000|2025-07-10 14:38:20|22034.8|22022.8|22034.8|22022.8|22034.8|22022.8|22032.3|22020.3|66
1752158310000|2025-07-10 14:38:30|22035.2|22023.2|22034.8|22022.8|22035.2|22023.2|22030.6|22018.6|4
1752158320000|2025-07-10 14:38:40|22035.2|22023.2|22036.4|22024.4|22036.4|22024.4|22033.1|22021.1|8
1752158330000|2025-07-10 14:38:50|22028.9|22016.9|22022.7|22010.7|22028.9|22016.9|22018.1|22006.1|19
1752158340000|2025-07-10 14:39:00|22023.1|22011.1|22023.9|22011.9|22025.6|22013.6|22022.7|22010.7|7
1752158350000|2025-07-10 14:39:10|22022.7|22010.7|22018.9|22006.9|22022.7|22010.7|22014.8|22002.8|10
1752158360000|2025-07-10 14:39:20|22018.1|22006.1|22019.3|22007.3|22020.2|22008.2|22018.1|22006.1|0
1752158370000|2025-07-10 14:39:30|22020.2|22008.2|22015.6|22003.6|22020.6|22008.6|22015.6|22003.6|5
1752158380000|2025-07-10 14:39:40|22016|22004|22015.6|22003.6|22018.1|22006.1|22015.6|22003.6|2
1752158390000|2025-07-10 14:39:50|22017.2|22005.2|22014.7|22002.7|22018.9|22006.9|22014.7|22002.7|34
1752158400000|2025-07-10 14:40:00|22015.6|22003.6|22025.1|22013.1|22025.1|22013.1|22015.6|22003.6|3
1752158410000|2025-07-10 14:40:10|22024.7|22012.7|22022.2|22010.2|22024.7|22012.7|22022.2|22010.2|3
1752158420000|2025-07-10 14:40:20|22021.8|22009.8|22024.7|22012.7|22024.7|22012.7|22020.6|22008.6|2
1752158430000|2025-07-10 14:40:30|22023.9|22011.9|22024.7|22012.7|22024.7|22012.7|22023.9|22011.9|0
1752158440000|2025-07-10 14:40:40|22025.1|22013.1|22021.4|22009.4|22025.9|22013.9|22021.4|22009.4|9
1752158450000|2025-07-10 14:40:50|22021|22009|22013.1|22001.1|22021|22009|22013.1|22001.1|5
1752158460000|2025-07-10 14:41:00|22012.2|22000.2|22018.5|22006.5|22018.9|22006.9|22012.2|22000.2|7
1752158470000|2025-07-10 14:41:10|22018.9|22006.9|22018.9|22006.9|22018.9|22006.9|22013.9|22001.9|18
1752158480000|2025-07-10 14:41:20|22019.7|22007.7|22021.4|22009.4|22024.7|22012.7|22019.7|22007.7|4
1752158490000|2025-07-10 14:41:30|22022.2|22010.2|22023.9|22011.9|22027.2|22015.2|22021.4|22009.4|5
1752158500000|2025-07-10 14:41:40|22023.5|22011.5|22036.8|22024.8|22036.8|22024.8|22023.5|22011.5|17
1752158510000|2025-07-10 14:41:50|22036.4|22024.4|22036.4|22024.4|22036.8|22024.8|22036.4|22024.4|2
1752158520000|2025-07-10 14:42:00|22036|22024|22034.3|22022.3|22036|22024|22033|22021|21
1752158530000|2025-07-10 14:42:10|22035.1|22023.1|22035.1|22023.1|22035.1|22023.1|22035.1|22023.1|24
1752158540000|2025-07-10 14:42:20|22034.3|22022.3|22035.1|22023.1|22035.1|22023.1|22034.3|22022.3|2
1752158550000|2025-07-10 14:42:30|||||||||4
1752158560000|2025-07-10 14:42:40|22036.8|22024.8|22035.5|22023.5|22036.8|22024.8|22034.3|22022.3|9
1752158570000|2025-07-10 14:42:50|22036|22024|22035.1|22023.1|22036|22024|22035.1|22023.1|23
1752158580000|2025-07-10 14:43:00|22036.4|22024.4|22032.3|22020.3|22037.6|22025.6|22027.3|22015.3|134
1752158590000|2025-07-10 14:43:10|22029.8|22017.8|22027.7|22015.7|22031|22019|22027.7|22015.7|1
1752158600000|2025-07-10 14:43:20|22028.5|22016.5|22026.4|22014.4|22030.2|22018.2|22026.4|22014.4|10
1752158610000|2025-07-10 14:43:30|22027.3|22015.3|22014.8|22002.8|22027.3|22015.3|22013.5|22001.5|13
1752158620000|2025-07-10 14:43:40|22013.9|22001.9|22006.4|21994.4|22014.8|22002.8|22005.6|21993.6|7
1752158630000|2025-07-10 14:43:50|22007.3|21995.3|22000.6|21988.6|22007.3|21995.3|21994.7|21982.7|36
1752158640000|2025-07-10 14:44:00|22001.4|21989.4|21997.7|21985.7|22001.4|21989.4|21995.6|21983.6|8
1752158650000|2025-07-10 14:44:10|21998.5|21986.5|21997.3|21985.3|22004.8|21992.8|21996.8|21984.8|12
1752158660000|2025-07-10 14:44:20|21995.2|21983.2|21985.6|21973.6|21995.2|21983.2|21982.2|21970.2|3
1752158670000|2025-07-10 14:44:30|21986.4|21974.4|21976.4|21964.4|21987.3|21975.3|21975.2|21963.2|8
1752158680000|2025-07-10 14:44:40|21973.9|21961.9|21979.8|21967.8|21979.8|21967.8|21973.9|21961.9|10
1752158690000|2025-07-10 14:44:50|21978.9|21966.9|21982.7|21970.7|21982.7|21970.7|21974.3|21962.3|38
1752158700000|2025-07-10 14:45:00|21988.1|21976.1|21977.3|21965.3|21991.4|21979.4|21977.3|21965.3|17
1752158710000|2025-07-10 14:45:10|21980.6|21968.6|21976.4|21964.4|21981|21969|21976.4|21964.4|59
1752158720000|2025-07-10 14:45:20|21976|21964|21969.7|21957.7|21977.2|21965.2|21969.7|21957.7|16
1752158730000|2025-07-10 14:45:30|21970.1|21958.1|21967.2|21955.2|21970.1|21958.1|21962.2|21950.2|8
1752158740000|2025-07-10 14:45:40|21966.4|21954.4|21969.3|21957.3|21969.3|21957.3|21963.9|21951.9|33
1752158750000|2025-07-10 14:45:50|21969.7|21957.7|21962.2|21950.2|21969.7|21957.7|21961.3|21949.3|14
1752158760000|2025-07-10 14:46:00|21961.4|21949.4|21963.8|21951.8|21966.4|21954.4|21961.4|21949.4|62
1752158770000|2025-07-10 14:46:10|21964.2|21952.2|21965.1|21953.1|21965.1|21953.1|21959.7|21947.7|44
1752158780000|2025-07-10 14:46:20|21965.9|21953.9|21966.8|21954.8|21967.6|21955.6|21962.2|21950.2|17
1752158790000|2025-07-10 14:46:30|21967.6|21955.6|21966.4|21954.4|21967.6|21955.6|21962.2|21950.2|17
1752158800000|2025-07-10 14:46:40|21963.9|21951.9|21974.3|21962.3|21975.5|21963.5|21963.9|21951.9|24
1752158810000|2025-07-10 14:46:50|21973|21961|21969.7|21957.7|21973|21961|21967.2|21955.2|6
1752158820000|2025-07-10 14:47:00|21969.3|21957.3|21963|21951|21969.3|21957.3|21963|21951|7
1752158830000|2025-07-10 14:47:10|21962.2|21950.2|21962.2|21950.2|21962.2|21950.2|21962.2|21950.2|38
1752158840000|2025-07-10 14:47:20|21963.8|21951.8|21955.5|21943.5|21963.8|21951.8|21953.4|21941.4|27
1752158850000|2025-07-10 14:47:30|21956.3|21944.3|21951.3|21939.3|21956.3|21944.3|21951.3|21939.3|3
1752158860000|2025-07-10 14:47:40|21952.1|21940.1|21944.2|21932.2|21952.1|21940.1|21942.9|21930.9|153
1752158870000|2025-07-10 14:47:50|21943.3|21931.3|21947.1|21935.1|21947.1|21935.1|21939.6|21927.6|8
1752158880000|2025-07-10 14:48:00|21947.9|21935.9|21939.2|21927.2|21947.9|21935.9|21939.2|21927.2|6
1752158890000|2025-07-10 14:48:10|21932.9|21920.9|21933.4|21921.4|21934.6|21922.6|21930.5|21918.5|47
1752158900000|2025-07-10 14:48:20|21935.5|21923.5|21924.6|21912.6|21935.5|21923.5|21924.2|21912.2|45
1752158910000|2025-07-10 14:48:30|21927.5|21915.5|21935.5|21923.5|21935.5|21923.5|21927.1|21915.1|35
1752158920000|2025-07-10 14:48:40|21935.1|21923.1|21935.9|21923.9|21935.9|21923.9|21935.1|21923.1|31
1752158930000|2025-07-10 14:48:50|21935|21923|21930|21918|21935|21923|21930|21918|4
1752158940000|2025-07-10 14:49:00|21929.6|21917.6|21936.7|21924.7|21940.9|21928.9|21925.9|21913.9|73
1752158950000|2025-07-10 14:49:10|21934.6|21922.6|21928|21916|21935.9|21923.9|21928|21916|13
1752158960000|2025-07-10 14:49:20|21926.7|21914.7|21928|21916|21929.2|21917.2|21925.9|21913.9|33
1752158970000|2025-07-10 14:49:30|21926.3|21914.3|21922.1|21910.1|21926.3|21914.3|21919.2|21907.2|58
1752158980000|2025-07-10 14:49:40|21920.4|21908.4|21931.2|21919.2|21931.2|21919.2|21920|21908|65
1752158990000|2025-07-10 14:49:50|21930|21918|21937.1|21925.1|21937.5|21925.5|21928.7|21916.7|53
1752159000000|2025-07-10 14:50:00|21933.3|21921.3|21935|21923|21935|21923|21927.5|21915.5|9
1752159010000|2025-07-10 14:50:10|21934.6|21922.6|21942.5|21930.5|21942.9|21930.9|21932.5|21920.5|107
1752159020000|2025-07-10 14:50:20|21942.1|21930.1|21949.6|21937.6|21949.6|21937.6|21940|21928|31
1752159030000|2025-07-10 14:50:30|21950|21938|21958.7|21946.7|21958.7|21946.7|21948.3|21936.3|58
1752159040000|2025-07-10 14:50:40|21961.2|21949.2|21945.4|21933.4|21962.9|21950.9|21945.4|21933.4|15
1752159050000|2025-07-10 14:50:50|21944.6|21932.6|21943.7|21931.7|21949.6|21937.6|21943.7|21931.7|7
1752159060000|2025-07-10 14:51:00|21944.6|21932.6|21937.1|21925.1|21945|21933|21934.6|21922.6|26
1752159070000|2025-07-10 14:51:10|21937|21925|21936.2|21924.2|21942.1|21930.1|21935.8|21923.8|12
1752159080000|2025-07-10 14:51:20|21937.1|21925.1|21930|21918|21938.7|21926.7|21927.5|21915.5|5
1752159090000|2025-07-10 14:51:30|21929.6|21917.6|21911.2|21899.2|21932.1|21920.1|21911.2|21899.2|21
1752159100000|2025-07-10 14:51:40|21912.1|21900.1|21901.3|21889.3|21914.6|21902.6|21900.4|21888.4|21
1752159110000|2025-07-10 14:51:50|21900.4|21888.4|21917.1|21905.1|21919.6|21907.6|21898.8|21886.8|52
1752159120000|2025-07-10 14:52:00|21916.7|21904.7|21910|21898|21917.5|21905.5|21910|21898|7
1752159130000|2025-07-10 14:52:10|21910.4|21898.4|21905|21893|21912.1|21900.1|21904.6|21892.6|13
1752159140000|2025-07-10 14:52:20|21905.4|21893.4|21897.5|21885.5|21905.4|21893.4|21896.2|21884.2|18
1752159150000|2025-07-10 14:52:30|21897.9|21885.9|21912.5|21900.5|21912.9|21900.9|21897.9|21885.9|16
1752159160000|2025-07-10 14:52:40|21912.9|21900.9|21906.6|21894.6|21912.9|21900.9|21904.1|21892.1|8
1752159170000|2025-07-10 14:52:50|21906.2|21894.2|21901.2|21889.2|21908.7|21896.7|21901.2|21889.2|39
1752159180000|2025-07-10 14:53:00|21902|21890|21886.2|21874.2|21902.4|21890.4|21886.2|21874.2|32
1752159190000|2025-07-10 14:53:10|21887.9|21875.9|21896.2|21884.2|21896.2|21884.2|21883.7|21871.7|29
1752159200000|2025-07-10 14:53:20|21897.4|21885.4|21898.7|21886.7|21901.2|21889.2|21897.4|21885.4|4
1752159210000|2025-07-10 14:53:30|21901.2|21889.2|21898.7|21886.7|21901.2|21889.2|21897.4|21885.4|4
1752159220000|2025-07-10 14:53:40|21899.1|21887.1|21884.5|21872.5|21901.2|21889.2|21883.3|21871.3|35
1752159230000|2025-07-10 14:53:50|21882.4|21870.4|21889.1|21877.1|21889.1|21877.1|21881.2|21869.2|36
1752159240000|2025-07-10 14:54:00|21890|21878|21890.4|21878.4|21890.4|21878.4|21886.2|21874.2|10
1752159250000|2025-07-10 14:54:10|21895.4|21883.4|21890.4|21878.4|21895.4|21883.4|21890.4|21878.4|10
1752159260000|2025-07-10 14:54:20|21890.8|21878.8|21902.4|21890.4|21906.2|21894.2|21890.8|21878.8|41
1752159270000|2025-07-10 14:54:30|21903.7|21891.7|21893.3|21881.3|21903.7|21891.7|21891.2|21879.2|10
1752159280000|2025-07-10 14:54:40|21891.2|21879.2|21881.2|21869.2|21891.2|21879.2|21879.5|21867.5|16
1752159290000|2025-07-10 14:54:50|21880.3|21868.3|21877|21865|21880.3|21868.3|21876.2|21864.2|69
1752159300000|2025-07-10 14:55:00|21875.4|21863.4|21875.8|21863.8|21881.2|21869.2|21866.2|21854.2|23
1752159310000|2025-07-10 14:55:10|21876.6|21864.6|21872.9|21860.9|21877|21865|21872.9|21860.9|9
1752159320000|2025-07-10 14:55:20|21873.7|21861.7|21871.2|21859.2|21878.7|21866.7|21871.2|21859.2|41
1752159330000|2025-07-10 14:55:30|21871.6|21859.6|21867.8|21855.8|21880.3|21868.3|21867.8|21855.8|59
1752159340000|2025-07-10 14:55:40|21862|21850|21876.5|21864.5|21876.5|21864.5|21862|21850|22
1752159350000|2025-07-10 14:55:50|21874.9|21862.9|21875.7|21863.7|21879.9|21867.9|21872.8|21860.8|54
1752159360000|2025-07-10 14:56:00|21874.9|21862.9|21875.3|21863.3|21876.9|21864.9|21872.8|21860.8|49
1752159370000|2025-07-10 14:56:10|21877.3|21865.3|21874.4|21862.4|21877.3|21865.3|21873.6|21861.6|21
1752159380000|2025-07-10 14:56:20|21873.6|21861.6|21875.3|21863.3|21876.1|21864.1|21866.9|21854.9|45
1752159390000|2025-07-10 14:56:30|21874.5|21862.5|21876.1|21864.1|21876.1|21864.1|21872.8|21860.8|9
1752159400000|2025-07-10 14:56:40|21875.7|21863.7|21875.7|21863.7|21877.8|21865.8|21871.9|21859.9|6
1752159410000|2025-07-10 14:56:50|21877.8|21865.8|21877.8|21865.8|21877.8|21865.8|21873.6|21861.6|16
1752159420000|2025-07-10 14:57:00|21877.4|21865.4|21862.8|21850.8|21877.8|21865.8|21862.8|21850.8|7
1752159430000|2025-07-10 14:57:10|21856.1|21844.1|21858.6|21846.6|21862.8|21850.8|21856.1|21844.1|26
1752159440000|2025-07-10 14:57:20|21865.2|21853.2|21863.6|21851.6|21869|21857|21861.9|21849.9|19
1752159450000|2025-07-10 14:57:30|21864.4|21852.4|21863.6|21851.6|21870.3|21858.3|21863.6|21851.6|9
1752159460000|2025-07-10 14:57:40|21871.1|21859.1|21876.5|21864.5|21878.2|21866.2|21871.1|21859.1|56
1752159470000|2025-07-10 14:57:50|21875.2|21863.2|21877.3|21865.3|21881.1|21869.1|21872.7|21860.7|20
1752159480000|2025-07-10 14:58:00|21878.2|21866.2|21880.2|21868.2|21881.1|21869.1|21872.7|21860.7|50
1752159490000|2025-07-10 14:58:10|21879.8|21867.8|21863.6|21851.6|21879.8|21867.8|21863.6|21851.6|24
1752159500000|2025-07-10 14:58:20|21864|21852|21856.9|21844.9|21868.6|21856.6|21846.9|21834.9|36
1752159510000|2025-07-10 14:58:30|21855.2|21843.2|21867.7|21855.7|21867.7|21855.7|21854.8|21842.8|15
1752159520000|2025-07-10 14:58:40|21866.1|21854.1|21861.5|21849.5|21866.9|21854.9|21856.5|21844.5|24
1752159530000|2025-07-10 14:58:50|21861.9|21849.9|21858.6|21846.6|21862.7|21850.7|21858.6|21846.6|44
1752159540000|2025-07-10 14:59:00|21857.7|21845.7|21887.7|21875.7|21889.8|21877.8|21857.7|21845.7|35
1752159550000|2025-07-10 14:59:10|21887.3|21875.3|21870.2|21858.2|21887.3|21875.3|21870.2|21858.2|26
1752159560000|2025-07-10 14:59:20|21869.4|21857.4|21869.4|21857.4|21870.2|21858.2|21860.2|21848.2|64
1752159570000|2025-07-10 14:59:30|21868.5|21856.5|21858.5|21846.5|21868.5|21856.5|21856|21844|8
1752159580000|2025-07-10 14:59:40|21860.6|21848.6|21849.3|21837.3|21863.1|21851.1|21846.8|21834.8|15
1752159590000|2025-07-10 14:59:50|21850.2|21838.2|21853.5|21841.5|21853.5|21841.5|21850.2|21838.2|11
1752159600000|2025-07-10 15:00:00|21847.7|21835.7|21819.3|21807.3|21851|21839|21817.6|21805.6|13
1752159610000|2025-07-10 15:00:10|21818.5|21806.5|21820.9|21808.9|21821.8|21809.8|21809.3|21797.3|38
1752159620000|2025-07-10 15:00:20|21816.7|21804.7|21816.7|21804.7|21820.5|21808.5|21809.2|21797.2|71
1752159630000|2025-07-10 15:00:30|21816.3|21804.3|21842.5|21830.5|21842.5|21830.5|21809.2|21797.2|23
1752159640000|2025-07-10 15:00:40|21844.2|21832.2|21819.7|21807.7|21844.2|21832.2|21815.6|21803.6|205
1752159650000|2025-07-10 15:00:50|21823.1|21811.1|21832.6|21820.6|21834.3|21822.3|21819.7|21807.7|45
1752159660000|2025-07-10 15:01:00|21831.8|21819.8|21820.1|21808.1|21837.2|21825.2|21819.2|21807.2|33
1752159670000|2025-07-10 15:01:10|21817.6|21805.6|21815.5|21803.5|21828.8|21816.8|21806.4|21794.4|22
1752159680000|2025-07-10 15:01:20|21816.8|21804.8|21816.4|21804.4|21820.1|21808.1|21810.1|21798.1|39
1752159690000|2025-07-10 15:01:30|21819.7|21807.7|21828.1|21816.1|21828.1|21816.1|21816.8|21804.8|22
1752159700000|2025-07-10 15:01:40|21828.5|21816.5|21843.5|21831.5|21845.6|21833.6|21828.5|21816.5|67
1752159710000|2025-07-10 15:01:50|21851.8|21839.8|21855.2|21843.2|21857.7|21845.7|21851.8|21839.8|31
1752159720000|2025-07-10 15:02:00|21856|21844|21852.7|21840.7|21856.8|21844.8|21849.3|21837.3|19
1752159730000|2025-07-10 15:02:10|21851.9|21839.9|21861.8|21849.8|21866.8|21854.8|21851.9|21839.9|30
1752159740000|2025-07-10 15:02:20|21860.2|21848.2|21867.7|21855.7|21867.7|21855.7|21860.2|21848.2|22
1752159750000|2025-07-10 15:02:30|21868.1|21856.1|21888.9|21876.9|21889.3|21877.3|21868.1|21856.1|22
1752159760000|2025-07-10 15:02:40|21889.3|21877.3|21876.8|21864.8|21890.2|21878.2|21875.6|21863.6|60
1752159770000|2025-07-10 15:02:50|21876|21864|21863.5|21851.5|21876|21864|21862.7|21850.7|21
1752159780000|2025-07-10 15:03:00|21861.8|21849.8|21862.7|21850.7|21863.5|21851.5|21861|21849|21
1752159790000|2025-07-10 15:03:10|21862.3|21850.3|21857.7|21845.7|21862.7|21850.7|21857.7|21845.7|15
1752159800000|2025-07-10 15:03:20|21859.8|21847.8|21859.3|21847.3|21871|21859|21856.8|21844.8|25
1752159810000|2025-07-10 15:03:30|21858.5|21846.5|21857.7|21845.7|21866|21854|21857.7|21845.7|12
1752159820000|2025-07-10 15:03:40|21856|21844|21846|21834|21858.1|21846.1|21846|21834|7
1752159830000|2025-07-10 15:03:50|21848.5|21836.5|21854.3|21842.3|21855.2|21843.2|21848.5|21836.5|8
1752159840000|2025-07-10 15:04:00|21856|21844|21857.6|21845.6|21858.5|21846.5|21851.8|21839.8|48
1752159850000|2025-07-10 15:04:10|21856.8|21844.8|21845.1|21833.1|21856.8|21844.8|21845.1|21833.1|34
1752159860000|2025-07-10 15:04:20|21845.9|21833.9|21850.9|21838.9|21850.9|21838.9|21842.6|21830.6|81
1752159870000|2025-07-10 15:04:30|21852.6|21840.6|21852.6|21840.6|21852.6|21840.6|21846.4|21834.4|0
1752159880000|2025-07-10 15:04:40|21845.1|21833.1|21835.1|21823.1|21845.1|21833.1|21834.2|21822.2|56
1752159890000|2025-07-10 15:04:50|21833|21821|21840.9|21828.9|21841.3|21829.3|21828.8|21816.8|10
1752159900000|2025-07-10 15:05:00|21841.7|21829.7|21851.7|21839.7|21851.7|21839.7|21841.7|21829.7|24
1752159910000|2025-07-10 15:05:10|21870|21858|21885|21873|21885|21873|21870|21858|17
1752159920000|2025-07-10 15:05:20|21883.3|21871.3|21879.2|21867.2|21886.7|21874.7|21879.2|21867.2|7
1752159930000|2025-07-10 15:05:30|21881.7|21869.7|21886.7|21874.7|21886.7|21874.7|21879.2|21867.2|8
1752159940000|2025-07-10 15:05:40|21888.4|21876.4|21900.1|21888.1|21900.1|21888.1|21888.4|21876.4|26
1752159950000|2025-07-10 15:05:50|21901.8|21889.8|21894.7|21882.7|21905.1|21893.1|21890.9|21878.9|47
1752159960000|2025-07-10 15:06:00|21895.5|21883.5|21901.3|21889.3|21901.3|21889.3|21888.4|21876.4|11
1752159970000|2025-07-10 15:06:10|21898.8|21886.8|21910.1|21898.1|21910.1|21898.1|21898.4|21886.4|10
1752159980000|2025-07-10 15:06:20|21911.3|21899.3|21918.9|21906.9|21918.9|21906.9|21906|21894|35
1752159990000|2025-07-10 15:06:30|21919.3|21907.3|21913.9|21901.9|21919.3|21907.3|21913.9|21901.9|3
1752160000000|2025-07-10 15:06:40|21914.3|21902.3|21906|21894|21914.3|21902.3|21906|21894|6
1752160010000|2025-07-10 15:06:50|21906.4|21894.4|21906.8|21894.8|21906.8|21894.8|21901.4|21889.4|6
1752160020000|2025-07-10 15:07:00|21908.5|21896.5|21907.6|21895.6|21913.5|21901.5|21907.6|21895.6|6
1752160030000|2025-07-10 15:07:10|21907.2|21895.2|21901.8|21889.8|21907.2|21895.2|21894.3|21882.3|10
1752160040000|2025-07-10 15:07:20|21901|21889|21893.5|21881.5|21901|21889|21893.5|21881.5|2
1752160050000|2025-07-10 15:07:30|21894.7|21882.7|21900.2|21888.2|21900.2|21888.2|21893.9|21881.9|4
1752160060000|2025-07-10 15:07:40|21900.6|21888.6|21894.4|21882.4|21904.4|21892.4|21894.4|21882.4|17
1752160070000|2025-07-10 15:07:50|21892.7|21880.7|21906|21894|21908.5|21896.5|21892.7|21880.7|16
1752160080000|2025-07-10 15:08:00|21905.2|21893.2|21898|21886|21906.4|21894.4|21898|21886|8
1752160090000|2025-07-10 15:08:10|21897.2|21885.2|21903.5|21891.5|21904.7|21892.7|21897.2|21885.2|3
1752160100000|2025-07-10 15:08:20|21904.3|21892.3|21905.1|21893.1|21905.1|21893.1|21903.5|21891.5|3
1752160110000|2025-07-10 15:08:30|21909.7|21897.7|21901|21889|21910.1|21898.1|21901|21889|4
1752160120000|2025-07-10 15:08:40|21901.8|21889.8|21893.5|21881.5|21901.8|21889.8|21893.5|21881.5|0
1752160130000|2025-07-10 15:08:50|21895.2|21883.2|21893.5|21881.5|21895.6|21883.6|21893.5|21881.5|1
1752160140000|2025-07-10 15:09:00|21894.7|21882.7|21894.3|21882.3|21901|21889|21894.3|21882.3|5
1752160150000|2025-07-10 15:09:10|21893.5|21881.5|21895.9|21883.9|21901.8|21889.8|21893.5|21881.5|9
1752160160000|2025-07-10 15:09:20|21898.5|21886.5|21896.8|21884.8|21898.5|21886.5|21896|21884|1
1752160170000|2025-07-10 15:09:30|21896|21884|21896.8|21884.8|21897.7|21885.7|21896|21884|1
1752160180000|2025-07-10 15:09:40|21898.1|21886.1|21907.2|21895.2|21909.3|21897.3|21898.1|21886.1|13
1752160190000|2025-07-10 15:09:50|21907.6|21895.6|21907.2|21895.2|21912.7|21900.7|21901|21889|11
1752160200000|2025-07-10 15:10:00|21908.1|21896.1|21914.8|21902.8|21914.8|21902.8|21903.5|21891.5|9
1752160210000|2025-07-10 15:10:10|21915.2|21903.2|21912.7|21900.7|21922.7|21910.7|21912.7|21900.7|5
1752160220000|2025-07-10 15:10:20|21913.5|21901.5|21901|21889|21913.5|21901.5|21901|21889|0
1752160230000|2025-07-10 15:10:30|21900.2|21888.2|21908.5|21896.5|21908.5|21896.5|21900.2|21888.2|25
1752160240000|2025-07-10 15:10:40|21908.9|21896.9|21910.6|21898.6|21911.8|21899.8|21908.1|21896.1|1
1752160250000|2025-07-10 15:10:50|21910.2|21898.2|21912.7|21900.7|21914.4|21902.4|21910.2|21898.2|11
1752160260000|2025-07-10 15:11:00|||||||||1
1752160270000|2025-07-10 15:11:10|21911.5|21899.5|21912.3|21900.3|21912.7|21900.7|21907.3|21895.3|18
1752160280000|2025-07-10 15:11:20|21910.6|21898.6|21910.2|21898.2|21914.4|21902.4|21910.2|21898.2|36
1752160290000|2025-07-10 15:11:30|21911.5|21899.5|21899.4|21887.4|21913.6|21901.6|21899.4|21887.4|44
1752160300000|2025-07-10 15:11:40|21901.9|21889.9|21899|21887|21901.9|21889.9|21896.9|21884.9|2
1752160310000|2025-07-10 15:11:50|21899.4|21887.4|21898.1|21886.1|21901.5|21889.5|21896.9|21884.9|4
1752160320000|2025-07-10 15:12:00|21899|21887|21901.5|21889.5|21902.7|21890.7|21896.9|21884.9|14
1752160330000|2025-07-10 15:12:10|21900.2|21888.2|21899.4|21887.4|21900.2|21888.2|21897.3|21885.3|3
1752160340000|2025-07-10 15:12:20|21898.5|21886.5|21898.5|21886.5|21899.4|21887.4|21898.5|21886.5|0
1752160350000|2025-07-10 15:12:30|21896.9|21884.9|21911.1|21899.1|21918.2|21906.2|21896.9|21884.9|16
1752160360000|2025-07-10 15:12:40|21912.8|21900.8|21906.5|21894.5|21913.2|21901.2|21906.5|21894.5|25
1752160370000|2025-07-10 15:12:50|21906.9|21894.9|21914|21902|21914|21902|21906.5|21894.5|8
1752160380000|2025-07-10 15:13:00|21915.7|21903.7|21916.9|21904.9|21919|21907|21913.6|21901.6|4
1752160390000|2025-07-10 15:13:10|21919|21907|21911.9|21899.9|21919|21907|21911.9|21899.9|10
1752160400000|2025-07-10 15:13:20|21912.7|21900.7|21909.4|21897.4|21912.7|21900.7|21909.4|21897.4|3
1752160410000|2025-07-10 15:13:30|21909.8|21897.8|21910.2|21898.2|21910.2|21898.2|21907.7|21895.7|3
1752160420000|2025-07-10 15:13:40|21909.4|21897.4|21907.7|21895.7|21910.2|21898.2|21906.9|21894.9|13
1752160430000|2025-07-10 15:13:50|21909.8|21897.8|21901.9|21889.9|21910.2|21898.2|21901.9|21889.9|2
1752160440000|2025-07-10 15:14:00|21902.3|21890.3|21905.2|21893.2|21905.2|21893.2|21902.3|21890.3|1
1752160450000|2025-07-10 15:14:10|21903.6|21891.6|21899.4|21887.4|21905.7|21893.7|21899.4|21887.4|6
1752160460000|2025-07-10 15:14:20|21896.9|21884.9|21891.9|21879.9|21896.9|21884.9|21891.9|21879.9|6
1752160470000|2025-07-10 15:14:30|21898.6|21886.6|21908.6|21896.6|21908.6|21896.6|21898.6|21886.6|8
1752160480000|2025-07-10 15:14:40|21906.1|21894.1|21897.7|21885.7|21906.1|21894.1|21897.7|21885.7|4
1752160490000|2025-07-10 15:14:50|21899.4|21887.4|21899.4|21887.4|21899.8|21887.8|21899.4|21887.4|13
1752160500000|2025-07-10 15:15:00|21905.3|21893.3|21905.7|21893.7|21906.9|21894.9|21904.4|21892.4|3
1752160510000|2025-07-10 15:15:10|21904.4|21892.4|21909.4|21897.4|21910.3|21898.3|21903.6|21891.6|17
1752160520000|2025-07-10 15:15:20|21904.4|21892.4|21906.9|21894.9|21906.9|21894.9|21904.4|21892.4|4
1752160530000|2025-07-10 15:15:30|21905.7|21893.7|21907.8|21895.8|21910.3|21898.3|21904.4|21892.4|4
1752160540000|2025-07-10 15:15:40|21904.4|21892.4|21904.4|21892.4|21906.9|21894.9|21904|21892|4
1752160550000|2025-07-10 15:15:50|21904|21892|21908.6|21896.6|21909.4|21897.4|21904|21892|2
1752160560000|2025-07-10 15:16:00|21909.4|21897.4|21910.3|21898.3|21912.4|21900.4|21909.4|21897.4|2
1752160570000|2025-07-10 15:16:10|21910.7|21898.7|21907|21895|21912.4|21900.4|21907|21895|38
1752160580000|2025-07-10 15:16:20|21906.1|21894.1|21909|21897|21909|21897|21905.7|21893.7|11
1752160590000|2025-07-10 15:16:30|21909.9|21897.9|21911.1|21899.1|21913.2|21901.2|21909.9|21897.9|17
1752160600000|2025-07-10 15:16:40|21910.7|21898.7|21918.6|21906.6|21918.6|21906.6|21910.7|21898.7|2
1752160610000|2025-07-10 15:16:50|21918.2|21906.2|21918.2|21906.2|21918.2|21906.2|21917.4|21905.4|2
1752160620000|2025-07-10 15:17:00|21918.6|21906.6|21920.3|21908.3|21922.8|21910.8|21918.6|21906.6|10
1752160630000|2025-07-10 15:17:10|21920.7|21908.7|21922.8|21910.8|21922.8|21910.8|21920.7|21908.7|3
1752160640000|2025-07-10 15:17:20|21923.2|21911.2|21920.3|21908.3|21923.2|21911.2|21919.1|21907.1|10
1752160650000|2025-07-10 15:17:30|||||||||6
1752160660000|2025-07-10 15:17:40|21920.7|21908.7|21920.3|21908.3|21920.7|21908.7|21919.1|21907.1|9
1752160670000|2025-07-10 15:17:50|21919.9|21907.9|21919.9|21907.9|21919.9|21907.9|21919.9|21907.9|2
1752160680000|2025-07-10 15:18:00|21920.8|21908.8|21915.3|21903.3|21921.2|21909.2|21915.3|21903.3|24
1752160690000|2025-07-10 15:18:10|21914.5|21902.5|21914.5|21902.5|21914.9|21902.9|21914.1|21902.1|4
1752160700000|2025-07-10 15:18:20|21914.9|21902.9|21916.6|21904.6|21916.6|21904.6|21914.9|21902.9|0
1752160710000|2025-07-10 15:18:30|21915.7|21903.7|21914.1|21902.1|21916.2|21904.2|21914.1|21902.1|17
1752160720000|2025-07-10 15:18:40|21914.9|21902.9|21917.4|21905.4|21917.4|21905.4|21914.9|21902.9|13
1752160730000|2025-07-10 15:18:50|21919.1|21907.1|21913.7|21901.7|21919.1|21907.1|21912.8|21900.8|2
1752160740000|2025-07-10 15:19:00|21907.4|21895.4|21907.4|21895.4|21908.7|21896.7|21906.6|21894.6|6
1752160750000|2025-07-10 15:19:10|21905.3|21893.3|21904.9|21892.9|21905.8|21893.8|21904.1|21892.1|1
1752160760000|2025-07-10 15:19:20|21906.2|21894.2|21905.3|21893.3|21906.2|21894.2|21904.9|21892.9|71
1752160770000|2025-07-10 15:19:30|21906.2|21894.2|21906.2|21894.2|21906.6|21894.6|21904.9|21892.9|5
1752160780000|2025-07-10 15:19:40|21907.4|21895.4|21907|21895|21912.4|21900.4|21906.2|21894.2|4
1752160790000|2025-07-10 15:19:50|21907.8|21895.8|21906.2|21894.2|21907.8|21895.8|21906.2|21894.2|2
1752160800000|2025-07-10 15:20:00|21907|21895|21910.3|21898.3|21910.7|21898.7|21907|21895|20
1752160810000|2025-07-10 15:20:10|21909.9|21897.9|21904.9|21892.9|21909.9|21897.9|21904.1|21892.1|6
1752160820000|2025-07-10 15:20:20|21904.1|21892.1|21909.5|21897.5|21909.5|21897.5|21904.1|21892.1|4
1752160830000|2025-07-10 15:20:30|21909.1|21897.1|21907.9|21895.9|21909.5|21897.5|21906.6|21894.6|4
1752160840000|2025-07-10 15:20:40|21909.5|21897.5|21908.7|21896.7|21910.8|21898.8|21908.7|21896.7|56
1752160850000|2025-07-10 15:20:50|21905.3|21893.3|21907.4|21895.4|21907.8|21895.8|21904.1|21892.1|10
1752160860000|2025-07-10 15:21:00|21907.8|21895.8|21892.8|21880.8|21909.1|21897.1|21892.8|21880.8|9
1752160870000|2025-07-10 15:21:10|21893.7|21881.7|21894.9|21882.9|21897.4|21885.4|21892.8|21880.8|15
1752160880000|2025-07-10 15:21:20|21892|21880|21896.6|21884.6|21897|21885|21892|21880|17
1752160890000|2025-07-10 15:21:30|21897|21885|21893.7|21881.7|21899.1|21887.1|21893.7|21881.7|2
1752160900000|2025-07-10 15:21:40|21892|21880|21884.5|21872.5|21894.1|21882.1|21884.5|21872.5|7
1752160910000|2025-07-10 15:21:50|21886.2|21874.2|21882|21870|21887|21875|21882|21870|7
1752160920000|2025-07-10 15:22:00|21882.4|21870.4|21869.5|21857.5|21883.3|21871.3|21869.5|21857.5|50
1752160930000|2025-07-10 15:22:10|21869.1|21857.1|21867|21855|21869.1|21857.1|21867|21855|5
1752160940000|2025-07-10 15:22:20|21869.5|21857.5|21867|21855|21872|21860|21867|21855|7
1752160950000|2025-07-10 15:22:30|21866.6|21854.6|21862|21850|21868.3|21856.3|21861.2|21849.2|9
1752160960000|2025-07-10 15:22:40|21860.3|21848.3|21862.4|21850.4|21862.4|21850.4|21859.5|21847.5|11
1752160970000|2025-07-10 15:22:50|21864.5|21852.5|21866.6|21854.6|21867|21855|21864.1|21852.1|11
1752160980000|2025-07-10 15:23:00|21869.5|21857.5|21869.5|21857.5|21872|21860|21869.5|21857.5|4
1752160990000|2025-07-10 15:23:10|21869.1|21857.1|21852|21840|21869.1|21857.1|21849.5|21837.5|27
1752161000000|2025-07-10 15:23:20|21852.4|21840.4|21857|21845|21857.9|21845.9|21852|21840|13
1752161010000|2025-07-10 15:23:30|21857.9|21845.9|21860.3|21848.3|21864.5|21852.5|21857|21845|50
1752161020000|2025-07-10 15:23:40|21859.5|21847.5|21856.2|21844.2|21859.5|21847.5|21850.3|21838.3|7
1752161030000|2025-07-10 15:23:50|21857|21845|21857.8|21845.8|21859.1|21847.1|21855.3|21843.3|6
1752161040000|2025-07-10 15:24:00|21859.5|21847.5|21837.7|21825.7|21859.5|21847.5|21834.8|21822.8|19
1752161050000|2025-07-10 15:24:10|21835.2|21823.2|21837.4|21825.4|21838.6|21826.6|21834.4|21822.4|39
1752161060000|2025-07-10 15:24:20|21836.5|21824.5|21827.7|21815.7|21836.9|21824.9|21827.7|21815.7|23
1752161070000|2025-07-10 15:24:30|21828.6|21816.6|21831.1|21819.1|21833.6|21821.6|21828.6|21816.6|2
1752161080000|2025-07-10 15:24:40|21830.2|21818.2|21822.7|21810.7|21830.2|21818.2|21822.7|21810.7|3
1752161090000|2025-07-10 15:24:50|21822.3|21810.3|21823.5|21811.5|21823.5|21811.5|21816|21804|8
1752161100000|2025-07-10 15:25:00|21824.8|21812.8|21833.9|21821.9|21834.3|21822.3|21823.9|21811.9|32
1752161110000|2025-07-10 15:25:10|21834.3|21822.3|21838.1|21826.1|21839.3|21827.3|21834.3|21822.3|40
1752161120000|2025-07-10 15:25:20|21833.9|21821.9|21838.1|21826.1|21838.9|21826.9|21829.3|21817.3|45
1752161130000|2025-07-10 15:25:30|21836.4|21824.4|21844.3|21832.3|21845.2|21833.2|21836.4|21824.4|5
1752161140000|2025-07-10 15:25:40|21843.5|21831.5|21837.7|21825.7|21845.6|21833.6|21837.7|21825.7|8
1752161150000|2025-07-10 15:25:50|21838.9|21826.9|21846|21834|21846|21834|21837.7|21825.7|16
1752161160000|2025-07-10 15:26:00|21847.6|21835.6|21846.4|21834.4|21848.5|21836.5|21846.4|21834.4|8
1752161170000|2025-07-10 15:26:10|21847.7|21835.7|21841.8|21829.8|21847.7|21835.7|21840.2|21828.2|7
1752161180000|2025-07-10 15:26:20|21842.7|21830.7|21841.8|21829.8|21842.7|21830.7|21838.9|21826.9|4
1752161190000|2025-07-10 15:26:30|21841.4|21829.4|21841.8|21829.8|21845.2|21833.2|21841|21829|42
1752161200000|2025-07-10 15:26:40|21849.4|21837.4|21848.5|21836.5|21850.2|21838.2|21846|21834|10
1752161210000|2025-07-10 15:26:50|21848.1|21836.1|21838.5|21826.5|21848.1|21836.1|21836|21824|10
1752161220000|2025-07-10 15:27:00|21840.6|21828.6|21838.5|21826.5|21841|21829|21836.9|21824.9|4
1752161230000|2025-07-10 15:27:10|21841|21829|21841|21829|21846|21834|21840.6|21828.6|1
1752161240000|2025-07-10 15:27:20|21838.5|21826.5|21827.7|21815.7|21838.5|21826.5|21827.7|21815.7|11
1752161250000|2025-07-10 15:27:30|21826.8|21814.8|21821.8|21809.8|21827.7|21815.7|21820.2|21808.2|6
1752161260000|2025-07-10 15:27:40|21822.7|21810.7|21812.6|21800.6|21822.7|21810.7|21812.6|21800.6|26
1752161270000|2025-07-10 15:27:50|21811.4|21799.4|21793.4|21781.4|21811.4|21799.4|21789.3|21777.3|18
1752161280000|2025-07-10 15:28:00|21794.3|21782.3|21806.8|21794.8|21806.8|21794.8|21794.3|21782.3|10
1752161290000|2025-07-10 15:28:10|21805.9|21793.9|21807.6|21795.6|21807.6|21795.6|21800.9|21788.9|9
1752161300000|2025-07-10 15:28:20|21808.4|21796.4|21820.1|21808.1|21820.9|21808.9|21808.4|21796.4|19
1752161310000|2025-07-10 15:28:30|21819.3|21807.3|21820.9|21808.9|21822.6|21810.6|21819.3|21807.3|8
1752161320000|2025-07-10 15:28:40|21818.8|21806.8|21816.8|21804.8|21818.8|21806.8|21815.5|21803.5|10
1752161330000|2025-07-10 15:28:50|21815.9|21803.9|21817.2|21805.2|21817.6|21805.6|21813.8|21801.8|38
1752161340000|2025-07-10 15:29:00|21816.3|21804.3|21816.7|21804.7|21817.6|21805.6|21816.3|21804.3|8
1752161350000|2025-07-10 15:29:10|21816.3|21804.3|21808.4|21796.4|21816.7|21804.7|21808.4|21796.4|3
1752161360000|2025-07-10 15:29:20|21808|21796|21807.2|21795.2|21810.9|21798.9|21805.9|21793.9|11
1752161370000|2025-07-10 15:29:30|21809.3|21797.3|21817.6|21805.6|21817.6|21805.6|21807.6|21795.6|9
1752161380000|2025-07-10 15:29:40|21815.1|21803.1|21815.9|21803.9|21815.9|21803.9|21813.4|21801.4|5
1752161390000|2025-07-10 15:29:50|21814.7|21802.7|21810.9|21798.9|21814.7|21802.7|21809.7|21797.7|6
1752161400000|2025-07-10 15:30:00|21813.4|21801.4|21798.4|21786.4|21813.4|21801.4|21798.4|21786.4|10
1752161410000|2025-07-10 15:30:10|21799.3|21787.3|21785.5|21773.5|21799.3|21787.3|21779.2|21767.2|36
1752161420000|2025-07-10 15:30:20|21783.4|21771.4|21776.3|21764.3|21783.4|21771.4|21771.7|21759.7|17
1752161430000|2025-07-10 15:30:30|21776.7|21764.7|21776.7|21764.7|21777.6|21765.6|21770.5|21758.5|15
1752161440000|2025-07-10 15:30:40|21777.6|21765.6|21790.5|21778.5|21790.9|21778.9|21777.6|21765.6|35
1752161450000|2025-07-10 15:30:50|21789.7|21777.7|21788.4|21776.4|21793|21781|21783|21771|12
1752161460000|2025-07-10 15:31:00|21790.9|21778.9|21806.8|21794.8|21807.6|21795.6|21790.9|21778.9|7
1752161470000|2025-07-10 15:31:10|21807.2|21795.2|21807.2|21795.2|21815.1|21803.1|21802.2|21790.2|8
1752161480000|2025-07-10 15:31:20|21807.6|21795.6|21810.2|21798.2|21814.3|21802.3|21806.4|21794.4|6
1752161490000|2025-07-10 15:31:30|21811|21799|21815.2|21803.2|21820.2|21808.2|21811|21799|6
1752161500000|2025-07-10 15:31:40|21815.6|21803.6|21812.7|21800.7|21815.6|21803.6|21810.6|21798.6|6
1752161510000|2025-07-10 15:31:50|21813.1|21801.1|21812.7|21800.7|21815.6|21803.6|21812.7|21800.7|8
1752161520000|2025-07-10 15:32:00|21816.1|21804.1|21811.9|21799.9|21817.3|21805.3|21811.1|21799.1|5
1752161530000|2025-07-10 15:32:10|21812.3|21800.3|21817.3|21805.3|21824.8|21812.8|21812.3|21800.3|31
1752161540000|2025-07-10 15:32:20|21817.7|21805.7|21813.9|21801.9|21819.4|21807.4|21812.7|21800.7|6
1752161550000|2025-07-10 15:32:30|21816.5|21804.5|21803.5|21791.5|21817.7|21805.7|21803.5|21791.5|13
1752161560000|2025-07-10 15:32:40|21801|21789|21803.1|21791.1|21803.1|21791.1|21801|21789|4
1752161570000|2025-07-10 15:32:50|21804.4|21792.4|21801|21789|21804.4|21792.4|21801|21789|2
1752161580000|2025-07-10 15:33:00|21804.8|21792.8|21801|21789|21805.2|21793.2|21801|21789|8
1752161590000|2025-07-10 15:33:10|21802.7|21790.7|21802.7|21790.7|21803.5|21791.5|21796.9|21784.9|49
1752161600000|2025-07-10 15:33:20|21799.7|21787.7|21799.7|21787.7|21799.7|21787.7|21797.6|21785.6|4
1752161610000|2025-07-10 15:33:30|21799.3|21787.3|21793.5|21781.5|21799.3|21787.3|21790.2|21778.2|13
1752161620000|2025-07-10 15:33:40|21794.8|21782.8|21798.5|21786.5|21798.9|21786.9|21794.3|21782.3|7
1752161630000|2025-07-10 15:33:50|21798.9|21786.9|21796|21784|21798.9|21786.9|21792.3|21780.3|5
1752161640000|2025-07-10 15:34:00|21798.5|21786.5|21813.5|21801.5|21813.5|21801.5|21798.5|21786.5|60
1752161650000|2025-07-10 15:34:10|21809.8|21797.8|21801.8|21789.8|21809.8|21797.8|21801.8|21789.8|12
1752161660000|2025-07-10 15:34:20|21801.4|21789.4|21804.3|21792.3|21805.2|21793.2|21801.4|21789.4|24
1752161670000|2025-07-10 15:34:30|21803.9|21791.9|21805.2|21793.2|21806|21794|21801.8|21789.8|6
1752161680000|2025-07-10 15:34:40|21804.3|21792.3|21799.3|21787.3|21804.3|21792.3|21797.7|21785.7|3
1752161690000|2025-07-10 15:34:50|21800.2|21788.2|21796|21784|21801|21789|21796|21784|3
1752161700000|2025-07-10 15:35:00|21792.3|21780.3|21796.8|21784.8|21800.2|21788.2|21791.4|21779.4|18
1752161710000|2025-07-10 15:35:10|21798.9|21786.9|21798.9|21786.9|21798.9|21786.9|21798.9|21786.9|3
1752161720000|2025-07-10 15:35:20|21799.3|21787.3|21808.9|21796.9|21808.9|21796.9|21799.3|21787.3|13
1752161730000|2025-07-10 15:35:30|21809.3|21797.3|21817.3|21805.3|21817.3|21805.3|21808.1|21796.1|7
1752161740000|2025-07-10 15:35:40|21825.2|21813.2|21821.9|21809.9|21825.2|21813.2|21818.1|21806.1|8
1752161750000|2025-07-10 15:35:50|21822.3|21810.3|21828.5|21816.5|21831.9|21819.9|21822.3|21810.3|15
1752161760000|2025-07-10 15:36:00|21829.4|21817.4|21831.9|21819.9|21831.9|21819.9|21829.4|21817.4|6
1752161770000|2025-07-10 15:36:10|21831.5|21819.5|21824.4|21812.4|21831.9|21819.9|21824.4|21812.4|39
1752161780000|2025-07-10 15:36:20|21824.8|21812.8|21820.2|21808.2|21824.8|21812.8|21819.4|21807.4|3
1752161790000|2025-07-10 15:36:30|21819.8|21807.8|21821.9|21809.9|21821.9|21809.9|21819.8|21807.8|1
1752161800000|2025-07-10 15:36:40|21822.3|21810.3|21822.3|21810.3|21822.3|21810.3|21822.3|21810.3|2
1752161810000|2025-07-10 15:36:50|21826.9|21814.9|21828.5|21816.5|21828.5|21816.5|21826.9|21814.9|2
1752161820000|2025-07-10 15:37:00|21829.8|21817.8|21823.6|21811.6|21829.8|21817.8|21822.7|21810.7|8
1752161830000|2025-07-10 15:37:10|21821.9|21809.9|21826.9|21814.9|21826.9|21814.9|21821.9|21809.9|27
1752161840000|2025-07-10 15:37:20|21827.3|21815.3|21822.7|21810.7|21828.5|21816.5|21821.9|21809.9|4
1752161850000|2025-07-10 15:37:30|21823.5|21811.5|21826.9|21814.9|21826.9|21814.9|21821.9|21809.9|11
1752161860000|2025-07-10 15:37:40|21825.6|21813.6|21829.8|21817.8|21832.3|21820.3|21825.6|21813.6|22
1752161870000|2025-07-10 15:37:50|21830.2|21818.2|21826.8|21814.8|21830.2|21818.2|21826.8|21814.8|33
1752161880000|2025-07-10 15:38:00|21826|21814|21829.3|21817.3|21830.6|21818.6|21826|21814|1
1752161890000|2025-07-10 15:38:10|21827.2|21815.2|21825.6|21813.6|21828.5|21816.5|21825.2|21813.2|1
1752161900000|2025-07-10 15:38:20|21823.9|21811.9|21825.2|21813.2|21826|21814|21823.5|21811.5|1
1752161910000|2025-07-10 15:38:30|21824.3|21812.3|21825.2|21813.2|21825.6|21813.6|21823.1|21811.1|11
1752161920000|2025-07-10 15:38:40|21824.3|21812.3|21811|21799|21824.3|21812.3|21811|21799|4
1752161930000|2025-07-10 15:38:50|21811.8|21799.8|21816|21804|21816|21804|21811.8|21799.8|2
1752161940000|2025-07-10 15:39:00|21815.2|21803.2|21815.2|21803.2|21815.2|21803.2|21812.7|21800.7|3
1752161950000|2025-07-10 15:39:10|21816|21804|21819.3|21807.3|21819.3|21807.3|21815.2|21803.2|1
1752161960000|2025-07-10 15:39:20|21820.2|21808.2|21815.2|21803.2|21820.2|21808.2|21812.7|21800.7|4
1752161970000|2025-07-10 15:39:30|21813.9|21801.9|21808.5|21796.5|21815.6|21803.6|21808.5|21796.5|12
1752161980000|2025-07-10 15:39:40|21810.2|21798.2|21815.2|21803.2|21816.8|21804.8|21810.2|21798.2|17
1752161990000|2025-07-10 15:39:50|21816|21804|21815.2|21803.2|21816.4|21804.4|21815.2|21803.2|0
1752162000000|2025-07-10 15:40:00|21816|21804|21805.2|21793.2|21816|21804|21805.2|21793.2|4
1752162010000|2025-07-10 15:40:10|21807.7|21795.7|21807.7|21795.7|21810.2|21798.2|21805.2|21793.2|5
1752162020000|2025-07-10 15:40:20|21808.5|21796.5|21818.1|21806.1|21818.1|21806.1|21808.5|21796.5|32
1752162030000|2025-07-10 15:40:30|21818.5|21806.5|21825.2|21813.2|21826.8|21814.8|21818.5|21806.5|6
1752162040000|2025-07-10 15:40:40|21824.3|21812.3|21815.2|21803.2|21826.8|21814.8|21815.2|21803.2|11
1752162050000|2025-07-10 15:40:50|21815.6|21803.6|21808.5|21796.5|21816|21804|21808.5|21796.5|6
1752162060000|2025-07-10 15:41:00|21808.1|21796.1|21806.4|21794.4|21812.7|21800.7|21806|21794|39
1752162070000|2025-07-10 15:41:10|21799.3|21787.3|21801.8|21789.8|21804.3|21792.3|21799.3|21787.3|10
1752162080000|2025-07-10 15:41:20|21802.6|21790.6|21791.8|21779.8|21804.3|21792.3|21791.8|21779.8|1
1752162090000|2025-07-10 15:41:30|21792.6|21780.6|21781.8|21769.8|21792.6|21780.6|21781.8|21769.8|5
1752162100000|2025-07-10 15:41:40|21781.4|21769.4|21787.6|21775.6|21787.6|21775.6|21775.1|21763.1|32
1752162110000|2025-07-10 15:41:50|21788.4|21776.4|21785.1|21773.1|21788.4|21776.4|21784.3|21772.3|38
1752162120000|2025-07-10 15:42:00|21785.5|21773.5|21788.8|21776.8|21788.8|21776.8|21781.8|21769.8|30
1752162130000|2025-07-10 15:42:10|21789.7|21777.7|21790.1|21778.1|21797.6|21785.6|21789.7|21777.7|12
1752162140000|2025-07-10 15:42:20|21793.4|21781.4|21788.4|21776.4|21793.4|21781.4|21788.4|21776.4|59
1752162150000|2025-07-10 15:42:30|21789.6|21777.6|21795.9|21783.9|21795.9|21783.9|21789.6|21777.6|19
1752162160000|2025-07-10 15:42:40|21798.4|21786.4|21790.9|21778.9|21798.4|21786.4|21790.9|21778.9|6
1752162170000|2025-07-10 15:42:50|21789.6|21777.6|21795.9|21783.9|21797.1|21785.1|21788.8|21776.8|21
1752162180000|2025-07-10 15:43:00|21793.4|21781.4|21795.9|21783.9|21797.1|21785.1|21793|21781|5
1752162190000|2025-07-10 15:43:10|||||||||4
1752162200000|2025-07-10 15:43:20|21796.7|21784.7|21790.9|21778.9|21796.7|21784.7|21790.9|21778.9|10
1752162210000|2025-07-10 15:43:30|21793.4|21781.4|21795.9|21783.9|21798.4|21786.4|21793.4|21781.4|14
1752162220000|2025-07-10 15:43:40|21798.4|21786.4|21798.4|21786.4|21802.6|21790.6|21797.6|21785.6|5
1752162230000|2025-07-10 15:43:50|21796.7|21784.7|21798.4|21786.4|21798.4|21786.4|21796.7|21784.7|1
1752162240000|2025-07-10 15:44:00|21797.6|21785.6|21795.9|21783.9|21797.6|21785.6|21795.9|21783.9|1
1752162250000|2025-07-10 15:44:10|21789.6|21777.6|21781.3|21769.3|21789.6|21777.6|21776.7|21764.7|30
1752162260000|2025-07-10 15:44:20|21781.7|21769.7|21775.9|21763.9|21781.7|21769.7|21773.8|21761.8|6
1752162270000|2025-07-10 15:44:30|21775|21763|21778.4|21766.4|21780.9|21768.9|21775|21763|14
1752162280000|2025-07-10 15:44:40|21779.2|21767.2|21782.1|21770.1|21782.1|21770.1|21779.2|21767.2|1
1752162290000|2025-07-10 15:44:50|21783|21771|21778.4|21766.4|21784.2|21772.2|21778.4|21766.4|7
1752162300000|2025-07-10 15:45:00|21779.2|21767.2|21780.5|21768.5|21781.7|21769.7|21779.2|21767.2|8
1752162310000|2025-07-10 15:45:10|21779.6|21767.6|21777.6|21765.6|21780.5|21768.5|21777.6|21765.6|6
1752162320000|2025-07-10 15:45:20|21780.1|21768.1|21776.7|21764.7|21780.1|21768.1|21776.7|21764.7|4
1752162330000|2025-07-10 15:45:30|21776.3|21764.3|21778.8|21766.8|21779.7|21767.7|21775.5|21763.5|6
1752162340000|2025-07-10 15:45:40|21778|21766|21775.1|21763.1|21778|21766|21773|21761|20
1752162350000|2025-07-10 15:45:50|21774.7|21762.7|21734.7|21722.7|21774.7|21762.7|21733|21721|36
1752162360000|2025-07-10 15:46:00|21735.1|21723.1|21737.2|21725.2|21740.1|21728.1|21729.7|21717.7|20
1752162370000|2025-07-10 15:46:10|21734.7|21722.7|21737.2|21725.2|21738.4|21726.4|21723.4|21711.4|26
1752162380000|2025-07-10 15:46:20|21737.6|21725.6|21732.6|21720.6|21743.4|21731.4|21732.6|21720.6|15
1752162390000|2025-07-10 15:46:30|21733.4|21721.4|21727.6|21715.6|21735.1|21723.1|21726.7|21714.7|16
1752162400000|2025-07-10 15:46:40|21726.8|21714.8|21718.4|21706.4|21726.8|21714.8|21709.2|21697.2|32
1752162410000|2025-07-10 15:46:50|21717.6|21705.6|21718.4|21706.4|21719.2|21707.2|21715.5|21703.5|2
1752162420000|2025-07-10 15:47:00|21720.1|21708.1|21723.4|21711.4|21726.7|21714.7|21709.2|21697.2|62
1752162430000|2025-07-10 15:47:10|21724.3|21712.3|21743.4|21731.4|21743.4|21731.4|21724.3|21712.3|15
1752162440000|2025-07-10 15:47:20|21744.3|21732.3|21725.1|21713.1|21744.3|21732.3|21725.1|21713.1|30
1752162450000|2025-07-10 15:47:30|21722.6|21710.6|21730.9|21718.9|21730.9|21718.9|21720.1|21708.1|13
1752162460000|2025-07-10 15:47:40|21733.4|21721.4|21738.4|21726.4|21746.8|21734.8|21732.6|21720.6|18
1752162470000|2025-07-10 15:47:50|21739.3|21727.3|21735.9|21723.9|21741.8|21729.8|21735.1|21723.1|16
1752162480000|2025-07-10 15:48:00|21737.6|21725.6|21735.9|21723.9|21738|21726|21732.1|21720.1|13
1752162490000|2025-07-10 15:48:10|21735|21723|21732.6|21720.6|21738|21726|21731.3|21719.3|12
1752162500000|2025-07-10 15:48:20|21733.4|21721.4|21722.6|21710.6|21734.3|21722.3|21722.6|21710.6|15
1752162510000|2025-07-10 15:48:30|21730.1|21718.1|21746.8|21734.8|21749.3|21737.3|21730.1|21718.1|10
1752162520000|2025-07-10 15:48:40|21745.5|21733.5|21746.8|21734.8|21757.2|21745.2|21745.5|21733.5|33
1752162530000|2025-07-10 15:48:50|21747.2|21735.2|21744.7|21732.7|21750.1|21738.1|21744.7|21732.7|4
1752162540000|2025-07-10 15:49:00|21747.6|21735.6|21760.1|21748.1|21760.1|21748.1|21746.8|21734.8|18
1752162550000|2025-07-10 15:49:10|21760.9|21748.9|21765.1|21753.1|21766|21754|21760.9|21748.9|37
1752162560000|2025-07-10 15:49:20|21766|21754|21763.5|21751.5|21768.5|21756.5|21763.5|21751.5|6
1752162570000|2025-07-10 15:49:30|21763.1|21751.1|21763.5|21751.5|21763.5|21751.5|21757.6|21745.6|1
1752162580000|2025-07-10 15:49:40|21766|21754|21770.9|21758.9|21771.8|21759.8|21766|21754|9
1752162590000|2025-07-10 15:49:50|21772.2|21760.2|21776.8|21764.8|21776.8|21764.8|21770.9|21758.9|30
1752162600000|2025-07-10 15:50:00|21779.3|21767.3|21778|21766|21784.3|21772.3|21775.1|21763.1|5
1752162610000|2025-07-10 15:50:10|21776.8|21764.8|21766.8|21754.8|21776.8|21764.8|21765.1|21753.1|7
1752162620000|2025-07-10 15:50:20|21767.2|21755.2|21767.6|21755.6|21767.6|21755.6|21764.3|21752.3|19
1752162630000|2025-07-10 15:50:30|21768.8|21756.8|21772.2|21760.2|21776.4|21764.4|21768.8|21756.8|15
1752162640000|2025-07-10 15:50:40|21772.6|21760.6|21784.2|21772.2|21784.2|21772.2|21772.6|21760.6|6
1752162650000|2025-07-10 15:50:50|21787.6|21775.6|21787.6|21775.6|21787.6|21775.6|21783.4|21771.4|3
1752162660000|2025-07-10 15:51:00|21783.8|21771.8|21783|21771|21785.1|21773.1|21782.2|21770.2|15
1752162670000|2025-07-10 15:51:10|21784.7|21772.7|21772.6|21760.6|21787.6|21775.6|21772.6|21760.6|31
1752162680000|2025-07-10 15:51:20|21770.9|21758.9|21769.3|21757.3|21774.7|21762.7|21769.3|21757.3|7
1752162690000|2025-07-10 15:51:30|21771.8|21759.8|21774.3|21762.3|21778.4|21766.4|21770.9|21758.9|6
1752162700000|2025-07-10 15:51:40|21774.7|21762.7|21773.5|21761.5|21776.8|21764.8|21770.1|21758.1|23
1752162710000|2025-07-10 15:51:50|21773.9|21761.9|21776.8|21764.8|21778.5|21766.5|21773.9|21761.9|4
1752162720000|2025-07-10 15:52:00|21777.6|21765.6|21781.8|21769.8|21783.5|21771.5|21777.6|21765.6|15
1752162730000|2025-07-10 15:52:10|21780.6|21768.6|21772.7|21760.7|21782.7|21770.7|21768.5|21756.5|45
1752162740000|2025-07-10 15:52:20|21770.6|21758.6|21768.5|21756.5|21774.7|21762.7|21768.1|21756.1|13
1752162750000|2025-07-10 15:52:30|21771|21759|21773.5|21761.5|21773.5|21761.5|21770.6|21758.6|0
1752162760000|2025-07-10 15:52:40|21771.8|21759.8|21770.2|21758.2|21771.8|21759.8|21770.2|21758.2|13
1752162770000|2025-07-10 15:52:50|21770.6|21758.6|21761.8|21749.8|21770.6|21758.6|21761.8|21749.8|2
1752162780000|2025-07-10 15:53:00|21762.2|21750.2|21768.1|21756.1|21768.1|21756.1|21762.2|21750.2|4
1752162790000|2025-07-10 15:53:10|21770.2|21758.2|21770.2|21758.2|21770.6|21758.6|21770.2|21758.2|1
1752162800000|2025-07-10 15:53:20|21781.8|21769.8|21782.2|21770.2|21782.6|21770.6|21780.1|21768.1|18
1752162810000|2025-07-10 15:53:30|21782.6|21770.6|21784.3|21772.3|21785.1|21773.1|21782.6|21770.6|3
1752162820000|2025-07-10 15:53:40|21785.1|21773.1|21779.3|21767.3|21785.1|21773.1|21778.5|21766.5|2
1752162830000|2025-07-10 15:53:50|21780.1|21768.1|21780.1|21768.1|21780.1|21768.1|21780.1|21768.1|1
1752162840000|2025-07-10 15:54:00|21781.8|21769.8|21790.1|21778.1|21794.7|21782.7|21781.8|21769.8|9
1752162850000|2025-07-10 15:54:10|21791|21779|21787.6|21775.6|21791|21779|21786.4|21774.4|5
1752162870000|2025-07-10 15:54:30|21788.5|21776.5|21788.5|21776.5|21788.5|21776.5|21788.5|21776.5|4
1752162880000|2025-07-10 15:54:40|21787.2|21775.2|21791.4|21779.4|21795.1|21783.1|21786|21774|16
1752162890000|2025-07-10 15:54:50|21791|21779|21803.1|21791.1|21806.8|21794.8|21791|21779|6
1752162900000|2025-07-10 15:55:00|21803.9|21791.9|21805.6|21793.6|21807.7|21795.7|21803.5|21791.5|9
1752162910000|2025-07-10 15:55:10|21809.3|21797.3|21811.8|21799.8|21812.7|21800.7|21809.3|21797.3|10
1752162920000|2025-07-10 15:55:20|21811|21799|21806|21794|21812.7|21800.7|21806|21794|9
1752162930000|2025-07-10 15:55:30|21806.8|21794.8|21811.8|21799.8|21811.8|21799.8|21806.8|21794.8|11
1752162940000|2025-07-10 15:55:40|21810.6|21798.6|21811.8|21799.8|21811.8|21799.8|21806.8|21794.8|3
1752162950000|2025-07-10 15:55:50|21812.2|21800.2|21811.8|21799.8|21814.4|21802.4|21811|21799|21
1752162960000|2025-07-10 15:56:00|21811.4|21799.4|21826.8|21814.8|21826.8|21814.8|21811.4|21799.4|10
1752162970000|2025-07-10 15:56:10|21826.4|21814.4|21821|21809|21832.7|21820.7|21821|21809|7
1752162980000|2025-07-10 15:56:20|21820.6|21808.6|21820.2|21808.2|21821.4|21809.4|21816.8|21804.8|3
1752162990000|2025-07-10 15:56:30|21819.3|21807.3|21823.9|21811.9|21824.3|21812.3|21819.3|21807.3|2
1752163000000|2025-07-10 15:56:40|21824.3|21812.3|21831.4|21819.4|21831.4|21819.4|21823.5|21811.5|2
1752163010000|2025-07-10 15:56:50|21831|21819|21831.8|21819.8|21831.8|21819.8|21828.9|21816.9|4
1752163020000|2025-07-10 15:57:00|21830.6|21818.6|21828.5|21816.5|21831.4|21819.4|21828.5|21816.5|16
1752163030000|2025-07-10 15:57:10|21830.2|21818.2|21828.1|21816.1|21831.9|21819.9|21828.1|21816.1|17
1752163040000|2025-07-10 15:57:20|21828.5|21816.5|21801.8|21789.8|21828.5|21816.5|21796.8|21784.8|7
1752163050000|2025-07-10 15:57:30|21800.6|21788.6|21791.8|21779.8|21803.5|21791.5|21791.8|21779.8|26
1752163060000|2025-07-10 15:57:40|21792.7|21780.7|21802.7|21790.7|21803.9|21791.9|21792.7|21780.7|13
1752163070000|2025-07-10 15:57:50|21803.9|21791.9|21796.8|21784.8|21808.5|21796.5|21795.2|21783.2|5
1752163080000|2025-07-10 15:58:00|21801.4|21789.4|21795.2|21783.2|21801.8|21789.8|21791.8|21779.8|7
1752163090000|2025-07-10 15:58:10|21796|21784|21796.4|21784.4|21800.2|21788.2|21794.3|21782.3|5
1752163100000|2025-07-10 15:58:20|21795.2|21783.2|21802.7|21790.7|21804.3|21792.3|21793.5|21781.5|5
1752163110000|2025-07-10 15:58:30|21804.3|21792.3|21795.2|21783.2|21808.5|21796.5|21795.2|21783.2|2
1752163120000|2025-07-10 15:58:40|21797.7|21785.7|21793.5|21781.5|21797.7|21785.7|21793.5|21781.5|3
1752163130000|2025-07-10 15:58:50|21791|21779|21795.6|21783.6|21796.8|21784.8|21790.2|21778.2|3
1752163140000|2025-07-10 15:59:00|21789.3|21777.3|21786.4|21774.4|21789.3|21777.3|21786.4|21774.4|10
1752163150000|2025-07-10 15:59:10|21785.2|21773.2|21779.3|21767.3|21788.9|21776.9|21779.3|21767.3|8
1752163160000|2025-07-10 15:59:20|21783.5|21771.5|21785.2|21773.2|21785.2|21773.2|21781|21769|7
1752163170000|2025-07-10 15:59:30|21789.3|21777.3|21800.2|21788.2|21800.2|21788.2|21789.3|21777.3|4
1752163180000|2025-07-10 15:59:40|21798.9|21786.9|21810.2|21798.2|21810.2|21798.2|21798.9|21786.9|5
1752163190000|2025-07-10 15:59:50|21809.3|21797.3|21808.5|21796.5|21810.2|21798.2|21805.2|21793.2|12
1752163200000|2025-07-10 16:00:00|21811|21799|21806.4|21794.4|21811|21799|21805.2|21793.2|13
1752163210000|2025-07-10 16:00:10|21806.8|21794.8|21813.5|21801.5|21813.9|21801.9|21806.8|21794.8|14
1752163220000|2025-07-10 16:00:20|21811.8|21799.8|21813.5|21801.5|21813.5|21801.5|21811.4|21799.4|0
1752163230000|2025-07-10 16:00:30|21816|21804|21816|21804|21816|21804|21816|21804|3
1752163250000|2025-07-10 16:00:50|21816.8|21804.8|21819.4|21807.4|21819.4|21807.4|21816.8|21804.8|13
1752163260000|2025-07-10 16:01:00|21818.5|21806.5|21819.4|21807.4|21819.8|21807.8|21816.9|21804.9|17
1752163270000|2025-07-10 16:01:10|21818.5|21806.5|21811.9|21799.9|21818.5|21806.5|21811|21799|7
1752163280000|2025-07-10 16:01:20|21812.7|21800.7|21828.5|21816.5|21828.5|21816.5|21812.7|21800.7|4
1752163290000|2025-07-10 16:01:30|21826|21814|21826.9|21814.9|21827.7|21815.7|21825.2|21813.2|4
1752163300000|2025-07-10 16:01:40|21828.1|21816.1|21828.5|21816.5|21828.5|21816.5|21825.2|21813.2|3
1752163310000|2025-07-10 16:01:50|21828.1|21816.1|21821|21809|21828.1|21816.1|21821|21809|5
1752163320000|2025-07-10 16:02:00|21823.6|21811.6|21821.9|21809.9|21823.6|21811.6|21819.8|21807.8|11
1752163330000|2025-07-10 16:02:10|21821|21809|21828.5|21816.5|21828.5|21816.5|21821|21809|6
1752163340000|2025-07-10 16:02:20|21828.9|21816.9|21828.5|21816.5|21831|21819|21828.5|21816.5|6
1752163350000|2025-07-10 16:02:30|21828.9|21816.9|21825.2|21813.2|21833.1|21821.1|21825.2|21813.2|49
1752163360000|2025-07-10 16:02:40|21826|21814|21820.2|21808.2|21826|21814|21818.5|21806.5|23
1752163370000|2025-07-10 16:02:50|21820.6|21808.6|21813.5|21801.5|21820.6|21808.6|21810.6|21798.6|21
1752163380000|2025-07-10 16:03:00|21812.7|21800.7|21802.7|21790.7|21816.9|21804.9|21801|21789|72
1752163390000|2025-07-10 16:03:10|21803.1|21791.1|21806.8|21794.8|21806.8|21794.8|21801.8|21789.8|5
1752163400000|2025-07-10 16:03:20|21807.2|21795.2|21789.3|21777.3|21811.3|21797.3|21788.9|21776.9|18
1752163410000|2025-07-10 16:03:30|21790.5|21778.5|21799.3|21787.3|21799.3|21787.3|21790.5|21778.5|4
1752163420000|2025-07-10 16:03:40|21793.1|21781.1|21789.3|21777.3|21793.1|21781.1|21789.3|21777.3|11
1752163430000|2025-07-10 16:03:50|21787.7|21775.7|21784.3|21772.3|21787.7|21775.7|21783.1|21771.1|1
1752163440000|2025-07-10 16:04:00|21785.2|21773.2|21789.3|21777.3|21789.3|21777.3|21785.2|21773.2|1
1752163450000|2025-07-10 16:04:10|21791|21779|21793.1|21781.1|21793.1|21781.1|21791|21779|20
1752163460000|2025-07-10 16:04:20|21792.3|21780.3|21788.5|21776.5|21793.1|21781.1|21786.9|21774.9|9
1752163470000|2025-07-10 16:04:30|21785.1|21773.1|21763.5|21751.5|21785.1|21773.1|21758.9|21746.9|32
1752163480000|2025-07-10 16:04:40|21756.8|21744.8|21756.8|21744.8|21757.7|21745.7|21756.4|21744.4|20
1752163490000|2025-07-10 16:04:50|21755.6|21743.6|21759.8|21747.8|21761|21749|21755.2|21743.2|24
1752163500000|2025-07-10 16:05:00|21760.2|21748.2|21766|21754|21770.2|21758.2|21759.4|21747.4|21
1752163510000|2025-07-10 16:05:10|21768.1|21756.1|21761.9|21749.9|21768.1|21756.1|21761|21749|6
1752163520000|2025-07-10 16:05:20|21761|21749|21762.3|21750.3|21762.3|21750.3|21758.5|21746.5|4
1752163530000|2025-07-10 16:05:30|21767.3|21755.3|21754.8|21742.8|21771|21759|21754.8|21742.8|9
1752163540000|2025-07-10 16:05:40|21758.5|21746.5|21757.7|21745.7|21761|21749|21755.6|21743.6|10
1752163550000|2025-07-10 16:05:50|21760.2|21748.2|21764.3|21752.3|21764.3|21752.3|21759.3|21747.3|4
1752163560000|2025-07-10 16:06:00|21766.9|21754.9|21766|21754|21767.7|21755.7|21766|21754|1
1752163570000|2025-07-10 16:06:10|21766.9|21754.9|21768.5|21756.5|21768.5|21756.5|21765.6|21753.6|8
1752163580000|2025-07-10 16:06:20|21768.1|21756.1|21753.5|21741.5|21768.1|21756.1|21753.5|21741.5|34
1752163590000|2025-07-10 16:06:30|21755.6|21743.6|21760.2|21748.2|21761.9|21749.9|21753.5|21741.5|2
1752163600000|2025-07-10 16:06:40|21759.4|21747.4|21758.5|21746.5|21759.4|21747.4|21758.5|21746.5|1
1752163610000|2025-07-10 16:06:50|21758.1|21746.1|21761|21749|21763.5|21751.5|21753.1|21741.1|7
1752163620000|2025-07-10 16:07:00|21759.4|21747.4|21762.7|21750.7|21763.5|21751.5|21757.3|21745.3|7
1752163630000|2025-07-10 16:07:10|21761.9|21749.9|21758.1|21746.1|21761.9|21749.9|21758.1|21746.1|0
1752163640000|2025-07-10 16:07:20|21757.3|21745.3|21756|21744|21757.3|21745.3|21753.5|21741.5|5
1752163650000|2025-07-10 16:07:30|21746|21734|21746|21734|21746.9|21734.9|21746|21734|13
1752163660000|2025-07-10 16:07:40|21746.9|21734.9|21735.2|21723.2|21746.9|21734.9|21730.6|21718.6|53
1752163670000|2025-07-10 16:07:50|21737.7|21725.7|21751|21739|21751|21739|21736.9|21724.9|5
1752163680000|2025-07-10 16:08:00|21753.1|21741.1|21758.1|21746.1|21758.6|21746.6|21753.1|21741.1|8
1752163690000|2025-07-10 16:08:10|21759.4|21747.4|21743.5|21731.5|21760.2|21748.2|21739.4|21727.4|48
1752163700000|2025-07-10 16:08:20|21745.6|21733.6|21746.9|21734.9|21750.2|21738.2|21744.4|21732.4|10
1752163710000|2025-07-10 16:08:30|21747.3|21735.3|21747.3|21735.3|21748.1|21736.1|21745.6|21733.6|5
1752163720000|2025-07-10 16:08:40|21749.8|21737.8|21746.9|21734.9|21751.9|21739.9|21746|21734|2
1752163730000|2025-07-10 16:08:50|21746|21734|21751|21739|21751|21739|21746|21734|6
1752163740000|2025-07-10 16:09:00|21741.5|21729.5|21736.9|21724.9|21744.4|21732.4|21736.9|21724.9|21
1752163750000|2025-07-10 16:09:10|21739.4|21727.4|21741.9|21729.9|21743.5|21731.5|21731|21719|13
1752163760000|2025-07-10 16:09:20|21740.2|21728.2|21734.8|21722.8|21751|21739|21734.8|21722.8|16
1752163770000|2025-07-10 16:09:30|21729.3|21717.3|21737.7|21725.7|21739.3|21727.3|21728.1|21716.1|8
1752163780000|2025-07-10 16:09:40|21738.9|21726.9|21740.2|21728.2|21740.2|21728.2|21738.9|21726.9|1
1752163790000|2025-07-10 16:09:50|21741|21729|21737.7|21725.7|21741.8|21729.8|21736|21724|10
1752163800000|2025-07-10 16:10:00|21736|21724|21710.9|21698.9|21736|21724|21705.9|21693.9|97
1752163810000|2025-07-10 16:10:10|21710.5|21698.5|21717.6|21705.6|21718.5|21706.5|21709.3|21697.3|38
1752163820000|2025-07-10 16:10:20|21717.2|21705.2|21723.4|21711.4|21730.9|21718.9|21714.3|21702.3|20
1752163830000|2025-07-10 16:10:30|21722.2|21710.2|21721.7|21709.7|21722.2|21710.2|21719.6|21707.6|14
1752163840000|2025-07-10 16:10:40|21721.3|21709.3|21721.3|21709.3|21729.2|21717.2|21721.3|21709.3|7
1752163850000|2025-07-10 16:10:50|21722.1|21710.1|21722.5|21710.5|21723.4|21711.4|21721.3|21709.3|36
1752163860000|2025-07-10 16:11:00|21723.4|21711.4|21729.2|21717.2|21731.7|21719.7|21723.4|21711.4|14
1752163870000|2025-07-10 16:11:10|21730.1|21718.1|21732.5|21720.5|21732.5|21720.5|21730.1|21718.1|4
1752163880000|2025-07-10 16:11:20|21736.7|21724.7|21741.8|21729.8|21742.2|21730.2|21736.7|21724.7|24
1752163890000|2025-07-10 16:11:30|21740.1|21728.1|21725.1|21713.1|21740.1|21728.1|21724.2|21712.2|12
1752163900000|2025-07-10 16:11:40|21724.6|21712.6|21732.5|21720.5|21732.5|21720.5|21724.6|21712.6|57
1752163910000|2025-07-10 16:11:50|21730.4|21718.4|21733.8|21721.8|21733.8|21721.8|21730.4|21718.4|10
1752163920000|2025-07-10 16:12:00|21732.5|21720.5|21730.9|21718.9|21732.5|21720.5|21730|21718|2
1752163930000|2025-07-10 16:12:10|21731.7|21719.7|21728|21716|21731.7|21719.7|21726.7|21714.7|24
1752163940000|2025-07-10 16:12:20|21727.6|21715.6|21724.2|21712.2|21727.6|21715.6|21724.2|21712.2|2
1752163950000|2025-07-10 16:12:30|21725.1|21713.1|21726.7|21714.7|21726.7|21714.7|21725.1|21713.1|4
1752163960000|2025-07-10 16:12:40|21727.6|21715.6|21731.3|21719.3|21731.3|21719.3|21726.7|21714.7|2
1752163970000|2025-07-10 16:12:50|21730.9|21718.9|21742.2|21730.2|21742.2|21730.2|21730.1|21718.1|8
1752163980000|2025-07-10 16:13:00|21741.8|21729.8|21743.4|21731.4|21748|21736|21740.9|21728.9|5
1752163990000|2025-07-10 16:13:10|||||||||1
1752164000000|2025-07-10 16:13:20|21743|21731|21740.5|21728.5|21743|21731|21739.3|21727.3|5
1752164010000|2025-07-10 16:13:30|21739.7|21727.7|21720.5|21708.5|21739.7|21727.7|21720.5|21708.5|17
1752164020000|2025-07-10 16:13:40|21720.1|21708.1|21720.5|21708.5|21721.8|21709.8|21719.3|21707.3|18
1752164030000|2025-07-10 16:13:50|21720.1|21708.1|21720.1|21708.1|21720.5|21708.5|21720.1|21708.1|3
1752164040000|2025-07-10 16:14:00|21719.3|21707.3|21723.4|21711.4|21723.4|21711.4|21715.9|21703.9|22
1752164050000|2025-07-10 16:14:10|21721.7|21709.7|21726.7|21714.7|21726.7|21714.7|21720.9|21708.9|2
1752164060000|2025-07-10 16:14:20|21731.7|21719.7|21735.1|21723.1|21737.6|21725.6|21730.1|21718.1|16
1752164070000|2025-07-10 16:14:30|21735.9|21723.9|21736.3|21724.3|21737.6|21725.6|21732.6|21720.6|3
1752164080000|2025-07-10 16:14:40|21735.5|21723.5|21735.1|21723.1|21735.5|21723.5|21735.1|21723.1|13
1752164090000|2025-07-10 16:14:50|21741.4|21729.4|21743.4|21731.4|21744.3|21732.3|21738.4|21726.4|24
1752164100000|2025-07-10 16:15:00|21743.8|21731.8|21751.8|21739.8|21751.8|21739.8|21743.8|21731.8|2
1752164110000|2025-07-10 16:15:10|21752.2|21740.2|21759.3|21747.3|21759.3|21747.3|21751.8|21739.8|5
1752164120000|2025-07-10 16:15:20|21760.1|21748.1|21769.3|21757.3|21769.3|21757.3|21760.1|21748.1|0
1752164130000|2025-07-10 16:15:30|21768.9|21756.9|21774.3|21762.3|21774.3|21762.3|21768.9|21756.9|12
1752164140000|2025-07-10 16:15:40|21778|21766|21791.8|21779.8|21793.5|21781.5|21778|21766|30
1752164150000|2025-07-10 16:15:50|21791|21779|21794.3|21782.3|21796.8|21784.8|21791|21779|13
1752164160000|2025-07-10 16:16:00|21807.6|21795.6|21814.3|21802.3|21814.3|21802.3|21803.5|21791.5|10
1752164170000|2025-07-10 16:16:10|21812.6|21800.6|21811.8|21799.8|21814.3|21802.3|21811.8|21799.8|2
1752164180000|2025-07-10 16:16:20|21811|21799|21820.1|21808.1|21820.1|21808.1|21811|21799|12
1752164190000|2025-07-10 16:16:30|21819.3|21807.3|21806.8|21794.8|21820.1|21808.1|21806.8|21794.8|4
1752164200000|2025-07-10 16:16:40|21801.4|21789.4|21793.5|21781.5|21801.4|21789.4|21792.6|21780.6|11
1752164210000|2025-07-10 16:16:50|21795.1|21783.1|21795.1|21783.1|21801.8|21789.8|21793.4|21781.4|33
1752164220000|2025-07-10 16:17:00|21794.3|21782.3|21798.5|21786.5|21800.1|21788.1|21794.3|21782.3|3
1752164230000|2025-07-10 16:17:10|21797.6|21785.6|21795.1|21783.1|21798.9|21786.9|21787.6|21775.6|10
1752164240000|2025-07-10 16:17:20|21794.3|21782.3|21785.1|21773.1|21794.7|21782.7|21780.1|21768.1|21
1752164250000|2025-07-10 16:17:30|21784.3|21772.3|21783.5|21771.5|21787.6|21775.6|21781|21769|2
1752164260000|2025-07-10 16:17:40|21785.1|21773.1|21789.3|21777.3|21789.3|21777.3|21783|21771|6
1752164270000|2025-07-10 16:17:50|21789.7|21777.7|21786.4|21774.4|21800.1|21788.1|21786.4|21774.4|44
1752164280000|2025-07-10 16:18:00|21785.6|21773.6|21783.5|21771.5|21785.6|21773.6|21775.6|21763.6|15
1752164290000|2025-07-10 16:18:10|21783.9|21771.9|21798.5|21786.5|21800.6|21788.6|21783.9|21771.9|12
1752164300000|2025-07-10 16:18:20|21798.1|21786.1|21794.4|21782.4|21798.1|21786.1|21791.8|21779.8|2
1752164310000|2025-07-10 16:18:30|21791.8|21779.8|21778.5|21766.5|21794.3|21782.3|21778.5|21766.5|57
1752164320000|2025-07-10 16:18:40|21779.3|21767.3|21785.2|21773.2|21785.6|21773.6|21779.3|21767.3|14
1752164330000|2025-07-10 16:18:50|21783.5|21771.5|21787.7|21775.7|21790.2|21778.2|21783.5|21771.5|10
1752164340000|2025-07-10 16:19:00|21786|21774|21787.7|21775.7|21789.3|21777.3|21785.2|21773.2|5
1752164350000|2025-07-10 16:19:10|21786.8|21774.8|21792.7|21780.7|21794.3|21782.3|21786.8|21774.8|6
1752164360000|2025-07-10 16:19:20|21799.3|21787.3|21791.8|21779.8|21801.4|21789.4|21784.3|21772.3|11
1752164370000|2025-07-10 16:19:30|21792.7|21780.7|21803.5|21791.5|21807.7|21795.7|21792.7|21780.7|9
1752164380000|2025-07-10 16:19:40|21804.3|21792.3|21802.7|21790.7|21804.3|21792.3|21800.2|21788.2|6
1752164390000|2025-07-10 16:19:50|21788.1|21776.1|21782.7|21770.7|21789.3|21777.3|21782.7|21770.7|17
1752164400000|2025-07-10 16:20:00|21786|21774|21785.2|21773.2|21786.8|21774.8|21782.7|21770.7|4
1752164410000|2025-07-10 16:20:10|21784.8|21772.8|21778.5|21766.5|21785.2|21773.2|21778.5|21766.5|31
1752164420000|2025-07-10 16:20:20|21780.2|21768.2|21780.7|21768.7|21786|21774|21780.2|21768.2|15
1752164430000|2025-07-10 16:20:30|21776.9|21764.9|21778.5|21766.5|21784.4|21772.4|21776.9|21764.9|19
1752164440000|2025-07-10 16:20:40|21778.1|21766.1|21794.4|21782.4|21794.4|21782.4|21778.1|21766.1|25
1752164450000|2025-07-10 16:20:50|21795.2|21783.2|21792.7|21780.7|21795.2|21783.2|21791.1|21779.1|2
1752164460000|2025-07-10 16:21:00|21792.3|21780.3|21777.7|21765.7|21792.7|21780.7|21777.7|21765.7|12
1752164470000|2025-07-10 16:21:10|21781.1|21769.1|21785.2|21773.2|21785.2|21773.2|21781.1|21769.1|3
1752164480000|2025-07-10 16:21:20|21789|21777|21785.2|21773.2|21789.4|21777.4|21785.2|21773.2|8
1752164490000|2025-07-10 16:21:30|21781.1|21769.1|21776.9|21764.9|21781.1|21769.1|21774.4|21762.4|11
1752164500000|2025-07-10 16:21:40|21776|21764|21778.6|21766.6|21778.6|21766.6|21775.2|21763.2|2
1752164510000|2025-07-10 16:21:50|21780.2|21768.2|21791.9|21779.9|21794.4|21782.4|21779.4|21767.4|12
1752164520000|2025-07-10 16:22:00|21790.3|21778.3|21784.4|21772.4|21790.3|21778.3|21784.4|21772.4|3
1752164530000|2025-07-10 16:22:10|21786.9|21774.9|21791.1|21779.1|21791.9|21779.9|21786.9|21774.9|7
1752164540000|2025-07-10 16:22:20|21790.2|21778.2|21790.2|21778.2|21790.2|21778.2|21790.2|21778.2|5
1752164550000|2025-07-10 16:22:30|21783.6|21771.6|21774.4|21762.4|21784|21772|21771.1|21759.1|15
1752164560000|2025-07-10 16:22:40|21775.2|21763.2|21764.4|21752.4|21776.9|21764.9|21761.9|21749.9|1
1752164570000|2025-07-10 16:22:50|21766.9|21754.9|21764.4|21752.4|21766.9|21754.9|21764.4|21752.4|1
1752164580000|2025-07-10 16:23:00|21774.4|21762.4|21774.4|21762.4|21774.4|21762.4|21774.4|21762.4|26
1752164590000|2025-07-10 16:23:10|21769.4|21757.4|21784.4|21772.4|21784.4|21772.4|21768.6|21756.6|17
1752164600000|2025-07-10 16:23:20|21783.2|21771.2|21776.9|21764.9|21784.4|21772.4|21775.3|21763.3|2
1752164610000|2025-07-10 16:23:30|21776.1|21764.1|21776.9|21764.9|21779.4|21767.4|21776.1|21764.1|3
1752164620000|2025-07-10 16:23:40|21777.8|21765.8|21777.8|21765.8|21777.8|21765.8|21777.8|21765.8|2
1752164630000|2025-07-10 16:23:50|21778.6|21766.6|21786.1|21774.1|21786.1|21774.1|21778.6|21766.6|3
1752164640000|2025-07-10 16:24:00|21785.7|21773.7|21788.2|21776.2|21788.2|21776.2|21784.4|21772.4|1
1752164650000|2025-07-10 16:24:10|21788.6|21776.6|21785.3|21773.3|21788.6|21776.6|21785.3|21773.3|7
1752164660000|2025-07-10 16:24:20|21783.6|21771.6|21783.6|21771.6|21787.8|21775.8|21780.3|21768.3|13
1752164670000|2025-07-10 16:24:30|21784.4|21772.4|21786.9|21774.9|21794.4|21782.4|21784|21772|5
1752164680000|2025-07-10 16:24:40|21785.3|21773.3|21784|21772|21785.3|21773.3|21784|21772|4
1752164690000|2025-07-10 16:24:50|21784.4|21772.4|21784.4|21772.4|21784.4|21772.4|21783.2|21771.2|2
1752164700000|2025-07-10 16:25:00|||||||||1
1752164710000|2025-07-10 16:25:10|21784.8|21772.8|21790.7|21778.7|21791.1|21779.1|21784.8|21772.8|3
1752164720000|2025-07-10 16:25:20|21789.8|21777.8|21804.4|21792.4|21809.4|21797.4|21789.8|21777.8|92
1752164730000|2025-07-10 16:25:30|21805.3|21793.3|21804.4|21792.4|21807.3|21795.3|21803.6|21791.6|2
1752164740000|2025-07-10 16:25:40|21804.8|21792.8|21803.6|21791.6|21806.1|21794.1|21800.3|21788.3|10
1752164750000|2025-07-10 16:25:50|21805.3|21793.3|21800.3|21788.3|21805.3|21793.3|21798.6|21786.6|0
1752164760000|2025-07-10 16:26:00|21802.3|21790.3|21801.5|21789.5|21802.3|21790.3|21801.1|21789.1|2
1752164770000|2025-07-10 16:26:10|21802.3|21790.3|21805.2|21793.2|21805.2|21793.2|21802.3|21790.3|16
1752164780000|2025-07-10 16:26:20|21805.7|21793.7|21800.2|21788.2|21805.7|21793.7|21799|21787|3
1752164790000|2025-07-10 16:26:30|21801.9|21789.9|21797.7|21785.7|21801.9|21789.9|21796.5|21784.5|0
1752164800000|2025-07-10 16:26:40|21796.5|21784.5|21791.9|21779.9|21797.7|21785.7|21791.5|21779.5|2
1752164810000|2025-07-10 16:26:50|21792.3|21780.3|21790.2|21778.2|21796.5|21784.5|21790.2|21778.2|5
1752164820000|2025-07-10 16:27:00|21789.8|21777.8|21787.7|21775.7|21789.8|21777.8|21786.9|21774.9|9
1752164830000|2025-07-10 16:27:10|21792.3|21780.3|21786.9|21774.9|21792.3|21780.3|21786.9|21774.9|12
1752164840000|2025-07-10 16:27:20|21785.2|21773.2|21788.6|21776.6|21790.2|21778.2|21784.4|21772.4|5
1752164850000|2025-07-10 16:27:30|21787.7|21775.7|21785.2|21773.2|21788.6|21776.6|21785.2|21773.2|1
1752164860000|2025-07-10 16:27:40|21784.8|21772.8|21785.6|21773.6|21785.6|21773.6|21784.8|21772.8|3
1752164870000|2025-07-10 16:27:50|21786.9|21774.9|21787.3|21775.3|21787.7|21775.7|21786.9|21774.9|1
1752164880000|2025-07-10 16:28:00|21787.7|21775.7|21785.2|21773.2|21790.2|21778.2|21785.2|21773.2|13
1752164890000|2025-07-10 16:28:10|21782.7|21770.7|21776.9|21764.9|21782.7|21770.7|21775.2|21763.2|103
1752164900000|2025-07-10 16:28:20|21777.3|21765.3|21781|21769|21781|21769|21777.3|21765.3|5
1752164910000|2025-07-10 16:28:30|21781.9|21769.9|21781|21769|21781.9|21769.9|21778.5|21766.5|6
1752164920000|2025-07-10 16:28:40|21782.7|21770.7|21782.3|21770.3|21782.7|21770.7|21782.3|21770.3|1
1752164930000|2025-07-10 16:28:50|21781|21769|21779.8|21767.8|21781|21769|21779.8|21767.8|6
1752164940000|2025-07-10 16:29:00|21778.5|21766.5|21781|21769|21782.7|21770.7|21778.5|21766.5|5
1752164950000|2025-07-10 16:29:10|21778.5|21766.5|21775.2|21763.2|21778.5|21766.5|21774.3|21762.3|14
1752164960000|2025-07-10 16:29:20|21773.9|21761.9|21783.5|21771.5|21783.5|21771.5|21773.9|21761.9|0
1752164970000|2025-07-10 16:29:30|21783.1|21771.1|21778.5|21766.5|21783.1|21771.1|21777.3|21765.3|3
1752164980000|2025-07-10 16:29:40|21779.4|21767.4|21772.7|21760.7|21779.4|21767.4|21772.7|21760.7|2
1752164990000|2025-07-10 16:29:50|21771.1|21759.1|21780.2|21768.2|21780.2|21768.2|21766.5|21754.5|9
1752165000000|2025-07-10 16:30:00|21779.8|21767.8|21779.4|21767.4|21779.8|21767.8|21774.4|21762.4|3
1752165010000|2025-07-10 16:30:10|21778.6|21766.6|21785.3|21773.3|21785.3|21773.3|21776.5|21764.5|29
1752165020000|2025-07-10 16:30:20|21784.4|21772.4|21784|21772|21785.3|21773.3|21783.6|21771.6|2
1752165030000|2025-07-10 16:30:30|21783.2|21771.2|21776.9|21764.9|21783.2|21771.2|21776.9|21764.9|16
1752165040000|2025-07-10 16:30:40|21781.1|21769.1|21784.4|21772.4|21785.3|21773.3|21781.1|21769.1|13
1752165050000|2025-07-10 16:30:50|21785.3|21773.3|21789|21777|21789.4|21777.4|21783.6|21771.6|6
1752165060000|2025-07-10 16:31:00|21787.8|21775.8|21787.8|21775.8|21787.8|21775.8|21781.9|21769.9|2
1752165070000|2025-07-10 16:31:10|21786.9|21774.9|21783.6|21771.6|21787.8|21775.8|21783.6|21771.6|3
1752165080000|2025-07-10 16:31:20|21786.1|21774.1|21782.8|21770.8|21786.1|21774.1|21782.8|21770.8|12
1752165090000|2025-07-10 16:31:30|21781.1|21769.1|21771.1|21759.1|21781.1|21769.1|21769.5|21757.5|4
1752165100000|2025-07-10 16:31:40|21770.7|21758.7|21771.1|21759.1|21771.1|21759.1|21768.6|21756.6|1
1752165110000|2025-07-10 16:31:50|21773.6|21761.6|21771.1|21759.1|21773.6|21761.6|21771.1|21759.1|17
1752165120000|2025-07-10 16:32:00|21772|21760|21761.1|21749.1|21773.6|21761.6|21761.1|21749.1|3
1752165130000|2025-07-10 16:32:10|21761.9|21749.9|21756.5|21744.5|21762.8|21750.8|21756.1|21744.1|2
1752165140000|2025-07-10 16:32:20|21756.9|21744.9|21741.9|21729.9|21759.4|21747.4|21740.7|21728.7|28
1752165150000|2025-07-10 16:32:30|21741.5|21729.5|21729.4|21717.4|21741.9|21729.9|21728.2|21716.2|36
1752165160000|2025-07-10 16:32:40|21726.5|21714.5|21729|21717|21729.4|21717.4|21726.5|21714.5|8
1752165170000|2025-07-10 16:32:50|21733.6|21721.6|21716.5|21704.5|21734.4|21722.4|21716.5|21704.5|29
1752165180000|2025-07-10 16:33:00|21715.7|21703.7|21650.2|21638.2|21716.9|21704.9|21634|21622|39
1752165190000|2025-07-10 16:33:10|21648.5|21636.5|21653.5|21641.5|21656|21644|21630.2|21618.2|84
1752165200000|2025-07-10 16:33:20|21652.7|21640.7|21671.9|21659.9|21678.5|21666.5|21652.7|21640.7|38
1752165210000|2025-07-10 16:33:30|21672.7|21660.7|21703.5|21691.5|21704.7|21692.7|21672.7|21660.7|112
1752165220000|2025-07-10 16:33:40|21701|21689|21680.6|21668.6|21701.8|21689.8|21680.6|21668.6|18
1752165230000|2025-07-10 16:33:50|21680.1|21668.1|21667.7|21655.7|21680.1|21668.1|21667.7|21655.7|8
1752165240000|2025-07-10 16:34:00|21666.9|21654.9|21663.5|21651.5|21671.8|21659.8|21663.5|21651.5|8
1752165250000|2025-07-10 16:34:10|21662.7|21650.7|21668.5|21656.5|21671.9|21659.9|21660.2|21648.2|13
1752165260000|2025-07-10 16:34:20|21668.1|21656.1|21678.5|21666.5|21681.9|21669.9|21665.2|21653.2|11
1752165270000|2025-07-10 16:34:30|21679.4|21667.4|21682.7|21670.7|21683.1|21671.1|21679.4|21667.4|9
1752165280000|2025-07-10 16:34:40|21683.1|21671.1|21675.2|21663.2|21686|21674|21674.4|21662.4|11
1752165290000|2025-07-10 16:34:50|21679.4|21667.4|21684|21672|21684.4|21672.4|21679.4|21667.4|8
1752165300000|2025-07-10 16:35:00|21682.7|21670.7|21678.6|21666.6|21685.7|21673.7|21668.6|21656.6|24
1752165310000|2025-07-10 16:35:10|21679.4|21667.4|21678.6|21666.6|21681.9|21669.9|21678.6|21666.6|3
1752165320000|2025-07-10 16:35:20|21681.9|21669.9|21688.2|21676.2|21688.6|21676.6|21681.1|21669.1|14
1752165330000|2025-07-10 16:35:30|21688.6|21676.6|21686.9|21674.9|21699.4|21687.4|21686.1|21674.1|3
1752165340000|2025-07-10 16:35:40|21687.3|21675.3|21687.3|21675.3|21694.4|21682.4|21686.1|21674.1|4
1752165350000|2025-07-10 16:35:50|21691.1|21679.1|21699.4|21687.4|21704.4|21692.4|21691.1|21679.1|14
1752165360000|2025-07-10 16:36:00|21703.6|21691.6|21704.4|21692.4|21704.8|21692.8|21703.6|21691.6|8
1752165370000|2025-07-10 16:36:10|21707.8|21695.8|21716.5|21704.5|21716.5|21704.5|21705.3|21693.3|10
1752165380000|2025-07-10 16:36:20|21716.9|21704.9|21712.8|21700.8|21717.8|21705.8|21712.8|21700.8|19
1752165390000|2025-07-10 16:36:30|21702.8|21690.8|21702.8|21690.8|21707|21695|21702.8|21690.8|12
1752165400000|2025-07-10 16:36:40|21703.6|21691.6|21710.3|21698.3|21711.9|21699.9|21702.8|21690.8|8
1752165410000|2025-07-10 16:36:50|21711.9|21699.9|21702.8|21690.8|21711.9|21699.9|21699.4|21687.4|14
1752165420000|2025-07-10 16:37:00|21701.9|21689.9|21699.4|21687.4|21707.8|21695.8|21699.4|21687.4|19
1752165430000|2025-07-10 16:37:10|21700.3|21688.3|21694|21682|21700.3|21688.3|21694|21682|4
1752165440000|2025-07-10 16:37:20|21693.6|21681.6|21701.9|21689.9|21701.9|21689.9|21692.8|21680.8|8
1752165450000|2025-07-10 16:37:30|21703.2|21691.2|21705.3|21693.3|21705.3|21693.3|21703.2|21691.2|1
1752165460000|2025-07-10 16:37:40|21704.4|21692.4|21709.5|21697.5|21709.5|21697.5|21702|21690|17
1752165470000|2025-07-10 16:37:50|21710.7|21698.7|21724.5|21712.5|21725.3|21713.3|21710.7|21698.7|9
1752165480000|2025-07-10 16:38:00|21722|21710|21696.1|21684.1|21722|21710|21696.1|21684.1|9
1752165490000|2025-07-10 16:38:10|21697|21685|21697|21685|21697|21685|21697|21685|5
1752165500000|2025-07-10 16:38:20|21697.4|21685.4|21698.6|21686.6|21701.5|21689.5|21697.4|21685.4|20
1752165510000|2025-07-10 16:38:30|21697.8|21685.8|21697.8|21685.8|21699|21687|21697.8|21685.8|1
1752165520000|2025-07-10 16:38:40|21699|21687|21691.5|21679.5|21699|21687|21691.5|21679.5|19
1752165530000|2025-07-10 16:38:50|21690.3|21678.3|21688.2|21676.2|21690.3|21678.3|21687.8|21675.8|4
1752165540000|2025-07-10 16:39:00|21689|21677|21657.8|21645.8|21692.8|21680.8|21657.8|21645.8|65
1752165550000|2025-07-10 16:39:10|21654.4|21642.4|21657.8|21645.8|21657.8|21645.8|21646.9|21634.9|28
1752165560000|2025-07-10 16:39:20|21656.9|21644.9|21666.9|21654.9|21666.9|21654.9|21656.9|21644.9|21
1752165570000|2025-07-10 16:39:30|21668.2|21656.2|21671.9|21659.9|21671.9|21659.9|21668.2|21656.2|1
1752165580000|2025-07-10 16:39:40|21673.6|21661.6|21664.4|21652.4|21673.6|21661.6|21657.8|21645.8|9
1752165590000|2025-07-10 16:39:50|21664.8|21652.8|21651.9|21639.9|21665.3|21653.3|21646.9|21634.9|35
1752165600000|2025-07-10 16:40:00|21659.4|21647.4|21644.4|21632.4|21659.8|21647.8|21640.6|21628.6|9
1752165610000|2025-07-10 16:40:10|21643.5|21631.5|21653.1|21641.1|21653.5|21641.5|21639.8|21627.8|27
1752165620000|2025-07-10 16:40:20|21654|21642|21648.5|21636.5|21656|21644|21648.5|21636.5|7
1752165630000|2025-07-10 16:40:30|21651.8|21639.8|21652.7|21640.7|21656|21644|21651.8|21639.8|23
1752165640000|2025-07-10 16:40:40|21651.9|21639.9|21647.3|21635.3|21651.9|21639.9|21646.4|21634.4|4
1752165650000|2025-07-10 16:40:50|21646.9|21634.9|21621|21609|21646.9|21634.9|21621|21609|89
1752165660000|2025-07-10 16:41:00|21621.8|21609.8|21615.2|21603.2|21632.9|21619.4|21611.4|21599.4|32
1752165670000|2025-07-10 16:41:10|21613.9|21601.9|21615.2|21603.2|21622.7|21610.7|21613.5|21601.5|50
1752165680000|2025-07-10 16:41:20|21617.7|21605.7|21623.5|21611.5|21626|21614|21616.4|21604.4|9
1752165690000|2025-07-10 16:41:30|21621|21609|21625.2|21613.2|21625.2|21613.2|21598.9|21586.9|66
1752165700000|2025-07-10 16:41:40|21625.6|21613.6|21640.2|21628.2|21640.2|21628.2|21625.6|21613.6|10
1752165710000|2025-07-10 16:41:50|21641.8|21629.8|21638.9|21626.9|21642.7|21630.7|21632.7|21620.7|34
1752165720000|2025-07-10 16:42:00|21640.1|21628.1|21629.3|21617.3|21643.5|21631.5|21621|21609|38
1752165730000|2025-07-10 16:42:10|21630.2|21618.2|21638.5|21626.5|21646.8|21634.8|21629.3|21617.3|44
1752165740000|2025-07-10 16:42:20|21635.2|21623.2|21628.5|21616.5|21635.6|21623.6|21627.6|21615.6|45
1752165750000|2025-07-10 16:42:30|21631.8|21619.8|21614.2|21602.2|21632.6|21620.6|21614.2|21602.2|22
1752165760000|2025-07-10 16:42:40|21613.8|21601.8|21591.7|21579.7|21613.8|21601.8|21591.7|21579.7|35
1752165770000|2025-07-10 16:42:50|21592.6|21580.6|21598.4|21586.4|21600.9|21588.9|21592.6|21580.6|33
1752165780000|2025-07-10 16:43:00|21599.3|21587.3|21617.6|21605.6|21617.6|21605.6|21599.3|21587.3|103
1752165790000|2025-07-10 16:43:10|21630.9|21618.9|21649.2|21637.2|21649.2|21637.2|21630.9|21618.9|49
1752165800000|2025-07-10 16:43:20|21648.4|21636.4|21645.9|21633.9|21654.2|21642.2|21645.9|21633.9|12
1752165810000|2025-07-10 16:43:30|21648|21636|21652.6|21640.6|21658|21646|21648|21636|60
1752165820000|2025-07-10 16:43:40|21650.5|21638.5|21638.8|21626.8|21650.5|21638.5|21635.9|21623.9|33
1752165830000|2025-07-10 16:43:50|21638.4|21626.4|21634.2|21622.2|21638.4|21626.4|21633.8|21621.8|4
1752165840000|2025-07-10 16:44:00|21633|21621|21621.3|21609.3|21633|21621|21620.1|21608.1|12
1752165850000|2025-07-10 16:44:10|21623.3|21611.3|21623.8|21611.8|21628.8|21616.8|21622.6|21610.6|6
1752165860000|2025-07-10 16:44:20|21624.2|21612.2|21624.2|21612.2|21624.2|21612.2|21624.2|21612.2|3
1752165870000|2025-07-10 16:44:30|21626.7|21614.7|21618.4|21606.4|21627.6|21615.6|21614.2|21602.2|23
1752165880000|2025-07-10 16:44:40|21617.6|21605.6|21616.7|21604.7|21625.1|21613.1|21616.7|21604.7|25
1752165890000|2025-07-10 16:44:50|21616.3|21604.3|21621.7|21609.7|21623.4|21611.4|21616.3|21604.3|8
1752165900000|2025-07-10 16:45:00|21622.1|21610.1|21630.1|21618.1|21630.1|21618.1|21622.1|21610.1|5
1752165910000|2025-07-10 16:45:10|21629.2|21617.2|21638.8|21626.8|21639.2|21627.2|21629.2|21617.2|10
1752165920000|2025-07-10 16:45:20|21640.1|21628.1|21639.7|21627.7|21640.1|21628.1|21638.4|21626.4|9
1752165930000|2025-07-10 16:45:30|21640.1|21628.1|21638.4|21626.4|21643|21631|21638.4|21626.4|6
1752165940000|2025-07-10 16:45:40|21625.9|21613.9|21631.7|21619.7|21634.2|21622.2|21623.4|21611.4|9
1752165950000|2025-07-10 16:45:50|21630.9|21618.9|21628.4|21616.4|21630.9|21618.9|21627.6|21615.6|2
1752165960000|2025-07-10 16:46:00|21630.9|21618.9|21614.2|21602.2|21630.9|21618.9|21611.7|21599.7|25
1752165970000|2025-07-10 16:46:10|21613|21601|21615.1|21603.1|21616.7|21604.7|21610.5|21598.5|15
1752165980000|2025-07-10 16:46:20|21615.9|21603.9|21613.5|21601.5|21615.9|21603.9|21611.8|21599.8|36
1752165990000|2025-07-10 16:46:30|21614.3|21602.3|21631.8|21619.8|21631.8|21619.8|21614.3|21602.3|14
1752166000000|2025-07-10 16:46:40|21630.2|21618.2|21622.7|21610.7|21630.2|21618.2|21622.7|21610.7|12
1752166010000|2025-07-10 16:46:50|21616.8|21604.8|21616|21604|21616.8|21604.8|21611.8|21599.8|36
1752166020000|2025-07-10 16:47:00|21616.9|21604.9|21618.1|21606.1|21621|21609|21616.9|21604.9|4
1752166030000|2025-07-10 16:47:10|21619.4|21607.4|21634.4|21622.4|21634.4|21622.4|21619.4|21607.4|14
1752166040000|2025-07-10 16:47:20|21634.8|21622.8|21635.2|21623.2|21637.7|21625.7|21634.8|21622.8|31
1752166050000|2025-07-10 16:47:30|21636.4|21624.4|21634.3|21622.3|21636.4|21624.4|21631|21619|5
1752166060000|2025-07-10 16:47:40|21632.7|21620.7|21636|21624|21636|21624|21631.8|21619.8|42
1752166070000|2025-07-10 16:47:50|21634.7|21622.7|21642.2|21630.2|21643.5|21631.5|21632.6|21620.6|5
1752166080000|2025-07-10 16:48:00|21641.8|21629.8|21627.2|21615.2|21643.1|21631.1|21626.4|21614.4|10
1752166090000|2025-07-10 16:48:10|21628.1|21616.1|21624.3|21612.3|21628.1|21616.1|21624.3|21612.3|0
1752166100000|2025-07-10 16:48:20|21628.1|21616.1|21629.3|21617.3|21629.3|21617.3|21626.8|21614.8|8
1752166110000|2025-07-10 16:48:30|21626.8|21614.8|21628.1|21616.1|21628.5|21616.5|21624.3|21612.3|2
1752166120000|2025-07-10 16:48:40|21627.2|21615.2|21626.8|21614.8|21627.2|21615.2|21626.8|21614.8|5
1752166130000|2025-07-10 16:48:50|21626.4|21614.4|21616.8|21604.8|21629.3|21617.3|21616.8|21604.8|19
1752166140000|2025-07-10 16:49:00|21614.3|21602.3|21604.3|21592.3|21614.3|21602.3|21604.3|21592.3|54
1752166150000|2025-07-10 16:49:10|21603.4|21591.4|21609.3|21597.3|21609.3|21597.3|21599.7|21587.7|12
1752166160000|2025-07-10 16:49:20|21608.4|21596.4|21630.1|21618.1|21632.6|21620.6|21608.4|21596.4|38
1752166170000|2025-07-10 16:49:30|21626.7|21614.7|21624.3|21612.3|21626.7|21614.7|21623|21611|19
1752166180000|2025-07-10 16:49:40|21623.4|21611.4|21629.3|21617.3|21630.9|21618.9|21621.4|21609.4|36
1752166190000|2025-07-10 16:49:50|21630.5|21618.5|21628.4|21616.4|21630.5|21618.5|21628.4|21616.4|4
1752166200000|2025-07-10 16:50:00|21626.8|21614.8|21630.1|21618.1|21630.5|21618.5|21622.6|21610.6|8
1752166210000|2025-07-10 16:50:10|21629.7|21617.7|21623.4|21611.4|21632.6|21620.6|21623|21611|8
1752166220000|2025-07-10 16:50:20|21628.4|21616.4|21632.6|21620.6|21633|21621|21622.2|21610.2|17
1752166230000|2025-07-10 16:50:30|21631.8|21619.8|21642.6|21630.6|21642.6|21630.6|21628.4|21616.4|9
1752166240000|2025-07-10 16:50:40|21643.4|21631.4|21630.1|21618.1|21643.4|21631.4|21628.4|21616.4|45
1752166250000|2025-07-10 16:50:50|21633.8|21621.8|21650.1|21638.1|21650.1|21638.1|21632.6|21620.6|9
1752166260000|2025-07-10 16:51:00|21649.7|21637.7|21658.4|21646.4|21660.1|21648.1|21648.4|21636.4|9
1752166270000|2025-07-10 16:51:10|21660.9|21648.9|21660.9|21648.9|21667.6|21655.6|21657.6|21645.6|55
1752166280000|2025-07-10 16:51:20|21661.7|21649.7|21656.7|21644.7|21664.2|21652.2|21654.2|21642.2|40
1752166290000|2025-07-10 16:51:30|21657.6|21645.6|21663.4|21651.4|21665.9|21653.9|21657.6|21645.6|10
1752166300000|2025-07-10 16:51:40|21665.1|21653.1|21672.6|21660.6|21672.6|21660.6|21664.2|21652.2|9
1752166310000|2025-07-10 16:51:50|21671.7|21659.7|21703.4|21691.4|21703.4|21691.4|21670.1|21658.1|33
1752166320000|2025-07-10 16:52:00|21702.6|21690.6|21687.6|21675.6|21703.4|21691.4|21685.1|21673.1|10
1752166330000|2025-07-10 16:52:10|21687.2|21675.2|21689.2|21677.2|21694.2|21682.2|21686.7|21674.7|22
1752166340000|2025-07-10 16:52:20|21688.4|21676.4|21681.7|21669.7|21691.7|21679.7|21680.9|21668.9|9
1752166350000|2025-07-10 16:52:30|21680.9|21668.9|21680.9|21668.9|21685.9|21673.9|21678.4|21666.4|5
1752166360000|2025-07-10 16:52:40|21679.6|21667.6|21685.5|21673.5|21685.5|21673.5|21673.8|21661.8|5
1752166370000|2025-07-10 16:52:50|21683.4|21671.4|21685.9|21673.9|21685.9|21673.9|21683|21671|4
1752166380000|2025-07-10 16:53:00|21683|21671|21678.4|21666.4|21683|21671|21674.2|21662.2|11
1752166390000|2025-07-10 16:53:10|21684.2|21672.2|21692.1|21680.1|21692.1|21680.1|21684.2|21672.2|35
1752166400000|2025-07-10 16:53:20|21690.4|21678.4|21699.2|21687.2|21699.2|21687.2|21690.4|21678.4|17
1752166410000|2025-07-10 16:53:30|21700.1|21688.1|21703.4|21691.4|21705.9|21693.9|21698.4|21686.4|27
1752166420000|2025-07-10 16:53:40|21705.9|21693.9|21694.2|21682.2|21705.9|21693.9|21694.2|21682.2|9
1752166430000|2025-07-10 16:53:50|21693.4|21681.4|21690.9|21678.9|21694.2|21682.2|21690.5|21678.5|5
1752166440000|2025-07-10 16:54:00|21693.8|21681.8|21695.9|21683.9|21697.1|21685.1|21693.8|21681.8|14
1752166450000|2025-07-10 16:54:10|21694.2|21682.2|21705.9|21693.9|21705.9|21693.9|21693.4|21681.4|22
1752166460000|2025-07-10 16:54:20|21713.4|21701.4|21721.7|21709.7|21721.7|21709.7|21713.4|21701.4|21
1752166470000|2025-07-10 16:54:30|21720.9|21708.9|21718|21706|21720.9|21708.9|21710.9|21698.9|22
1752166480000|2025-07-10 16:54:40|21717.6|21705.6|21720.9|21708.9|21721.7|21709.7|21717.6|21705.6|13
1752166490000|2025-07-10 16:54:50|21720.5|21708.5|21723.4|21711.4|21732.2|21720.2|21719.6|21707.6|13
1752166500000|2025-07-10 16:55:00|21724.6|21712.6|21714.2|21702.2|21728.4|21716.4|21714.2|21702.2|21
1752166510000|2025-07-10 16:55:10|21718.4|21706.4|21725.9|21713.9|21728.4|21716.4|21718|21706|13
1752166520000|2025-07-10 16:55:20|21731.7|21719.7|21741.7|21729.7|21745.9|21733.9|21730.9|21718.9|19
1752166530000|2025-07-10 16:55:30|21739.2|21727.2|21745.9|21733.9|21745.9|21733.9|21738.4|21726.4|44
1752166540000|2025-07-10 16:55:40|21750.1|21738.1|21741.7|21729.7|21750.1|21738.1|21741.7|21729.7|8
1752166550000|2025-07-10 16:55:50|21740.5|21728.5|21744.2|21732.2|21745.9|21733.9|21738.4|21726.4|51
1752166560000|2025-07-10 16:56:00|21743.8|21731.8|21742.5|21730.5|21745.4|21733.4|21740|21728|16
1752166570000|2025-07-10 16:56:10|21741.7|21729.7|21734.2|21722.2|21741.7|21729.7|21734.2|21722.2|4
1752166580000|2025-07-10 16:56:20|21735.9|21723.9|21728.8|21716.8|21735.9|21723.9|21728.8|21716.8|9
1752166590000|2025-07-10 16:56:30|21730|21718|21721.7|21709.7|21730|21718|21716.7|21704.7|26
1752166600000|2025-07-10 16:56:40|21720.8|21708.8|21721.7|21709.7|21722.5|21710.5|21719.2|21707.2|12
1752166610000|2025-07-10 16:56:50|21720.4|21708.4|21721.7|21709.7|21722.5|21710.5|21720.4|21708.4|2
1752166620000|2025-07-10 16:57:00|21724.2|21712.2|21730.9|21718.9|21730.9|21718.9|21724.2|21712.2|38
1752166630000|2025-07-10 16:57:10|21736.7|21724.7|21736.7|21724.7|21737.1|21725.1|21734.6|21722.6|16
1752166640000|2025-07-10 16:57:20|21737.6|21725.6|21739.6|21727.6|21740.9|21728.9|21737.6|21725.6|1
1752166650000|2025-07-10 16:57:30|21738.4|21726.4|21738.4|21726.4|21740.9|21728.9|21738.4|21726.4|6
1752166660000|2025-07-10 16:57:40|21735.9|21723.9|21733.4|21721.4|21735.9|21723.9|21733.4|21721.4|1
1752166670000|2025-07-10 16:57:50|21734.2|21722.2|21738.4|21726.4|21739.6|21727.6|21728.4|21716.4|31
1752166680000|2025-07-10 16:58:00|21737.1|21725.1|21735.9|21723.9|21737.1|21725.1|21734.6|21722.6|1
1752166690000|2025-07-10 16:58:10|21735.5|21723.5|21738.4|21726.4|21738.4|21726.4|21733.4|21721.4|12
1752166700000|2025-07-10 16:58:20|21735.9|21723.9|21743.4|21731.4|21743.4|21731.4|21735.9|21723.9|3
1752166710000|2025-07-10 16:58:30|21740.9|21728.9|21740.9|21728.9|21742.6|21730.6|21738.4|21726.4|16
1752166720000|2025-07-10 16:58:40|21740.5|21728.5|21742.5|21730.5|21742.5|21730.5|21738.8|21726.8|2
1752166730000|2025-07-10 16:58:50|21743.4|21731.4|21743.4|21731.4|21743.4|21731.4|21743.4|21731.4|1
1752166740000|2025-07-10 16:59:00|21742.5|21730.5|21740.9|21728.9|21742.5|21730.5|21739.2|21727.2|3
1752166750000|2025-07-10 16:59:10|21740.5|21728.5|21733.4|21721.4|21740.5|21728.5|21733.4|21721.4|5
1752166760000|2025-07-10 16:59:20|21734.2|21722.2|21730.9|21718.9|21734.2|21722.2|21728.4|21716.4|3
1752166770000|2025-07-10 16:59:30|21731.3|21719.3|21733.4|21721.4|21734.2|21722.2|21731.3|21719.3|2
1752166780000|2025-07-10 16:59:40|21732.5|21720.5|21729.6|21717.6|21733.4|21721.4|21729.6|21717.6|5
1752166790000|2025-07-10 16:59:50|21729.2|21717.2|21727.1|21715.1|21730.9|21718.9|21727.1|21715.1|7
1752166800000|2025-07-10 17:00:00|21725.9|21713.9|21724.2|21712.2|21725.9|21713.9|21720.9|21708.9|7
1752166810000|2025-07-10 17:00:10|21723|21711|21715.9|21703.9|21723|21711|21715.9|21703.9|4
1752166820000|2025-07-10 17:00:20|21716.7|21704.7|21713.4|21701.4|21716.7|21704.7|21705.9|21693.9|12
1752166830000|2025-07-10 17:00:30|21714.2|21702.2|21709.2|21697.2|21715.5|21703.5|21708.4|21696.4|1
1752166840000|2025-07-10 17:00:40|21708.4|21696.4|21705.5|21693.5|21708.4|21696.4|21702.5|21690.5|6
1752166850000|2025-07-10 17:00:50|21704.6|21692.6|21704.6|21692.6|21712.1|21700.1|21704.6|21692.6|8
1752166860000|2025-07-10 17:01:00|21705.5|21693.5|21703.4|21691.4|21708|21696|21703.4|21691.4|7
1752166870000|2025-07-10 17:01:10|21708|21696|21703.4|21691.4|21708.4|21696.4|21703.4|21691.4|8
1752166880000|2025-07-10 17:01:20|21701.7|21689.7|21686.7|21674.7|21701.7|21689.7|21686.7|21674.7|8
1752166890000|2025-07-10 17:01:30|21681.7|21669.7|21685|21673|21689.2|21677.2|21681.7|21669.7|15
1752166900000|2025-07-10 17:01:40|21684.2|21672.2|21686.7|21674.7|21691.3|21679.3|21684.2|21672.2|19
1752166910000|2025-07-10 17:01:50|21685.9|21673.9|21665.8|21653.8|21685.9|21673.9|21665.8|21653.8|40
1752166920000|2025-07-10 17:02:00|21666.7|21654.7|21658.3|21646.3|21666.7|21654.7|21657.5|21645.5|57
1752166930000|2025-07-10 17:02:10|21659.1|21647.1|21640.8|21628.8|21662.9|21650.9|21640.8|21628.8|15
1752166940000|2025-07-10 17:02:20|21643.3|21631.3|21642.4|21630.4|21645.8|21633.8|21640.7|21628.7|104
1752166950000|2025-07-10 17:02:30|21641.5|21629.5|21643.2|21631.2|21646.5|21634.5|21641.5|21629.5|50
1752166960000|2025-07-10 17:02:40|21642.4|21630.4|21645.8|21633.8|21649.1|21637.1|21642.4|21630.4|19
1752166980000|2025-07-10 17:03:00|21647.4|21635.4|21661.6|21649.6|21661.6|21649.6|21647.4|21635.4|16
1752166990000|2025-07-10 17:03:10|21660.7|21648.7|21661.6|21649.6|21661.6|21649.6|21654.9|21642.9|5
1752167000000|2025-07-10 17:03:20|21661.2|21649.2|21662.4|21650.4|21666.6|21654.6|21657.4|21645.4|17
1752167010000|2025-07-10 17:03:30|21663.2|21651.2|21662.4|21650.4|21665.3|21653.3|21659.9|21647.9|10
1752167020000|2025-07-10 17:03:40|21661.1|21649.1|21660.7|21648.7|21661.1|21649.1|21656.5|21644.5|13
1752167030000|2025-07-10 17:03:50|21661.9|21649.9|21671.5|21659.5|21674|21662|21660.7|21648.7|48
1752167040000|2025-07-10 17:04:00|21670.7|21658.7|21672.4|21660.4|21672.4|21660.4|21670.7|21658.7|4
1752167050000|2025-07-10 17:04:10|21674.1|21662.1|21674.5|21662.5|21674.5|21662.5|21669.9|21657.9|7
1752167060000|2025-07-10 17:04:20|21670.7|21658.7|21675.7|21663.7|21675.7|21663.7|21667.4|21655.4|8
1752167070000|2025-07-10 17:04:30|21677|21665|21683.6|21671.6|21684.1|21672.1|21677|21665|8
1752167080000|2025-07-10 17:04:40|21684|21672|21683.2|21671.2|21684.9|21672.9|21679.9|21667.9|7
1752167090000|2025-07-10 17:04:50|21683.6|21671.6|21685.7|21673.7|21686.6|21674.6|21677.4|21665.4|4
1752167100000|2025-07-10 17:05:00|21686.6|21674.6|21689.1|21677.1|21689.1|21677.1|21685.8|21673.8|9
1752167110000|2025-07-10 17:05:10|21687.4|21675.4|21674.9|21662.9|21687.4|21675.4|21674.9|21662.9|13
1752167120000|2025-07-10 17:05:20|21674.1|21662.1|21675.8|21663.8|21675.8|21663.8|21672.4|21660.4|2
1752167130000|2025-07-10 17:05:30|21677.4|21665.4|21663.3|21651.3|21677.4|21665.4|21661.2|21649.2|53
1752167140000|2025-07-10 17:05:40|21665.8|21653.8|21661.6|21649.6|21666.6|21654.6|21661.6|21649.6|8
1752167150000|2025-07-10 17:05:50|21662.5|21650.5|21665.8|21653.8|21665.8|21653.8|21661.6|21649.6|12
1752167160000|2025-07-10 17:06:00|21666.2|21654.2|21670|21658|21670|21658|21665.4|21653.4|21
1752167170000|2025-07-10 17:06:10|21668.3|21656.3|21665|21653|21669.1|21657.1|21664.1|21652.1|10
1752167180000|2025-07-10 17:06:20|21665.8|21653.8|21667.5|21655.5|21672.9|21660.9|21665.4|21653.4|3
1752167190000|2025-07-10 17:06:30|21667.9|21655.9|21653.3|21641.3|21667.9|21655.9|21651.6|21639.6|7
1752167200000|2025-07-10 17:06:40|21658.3|21646.3|21650.8|21638.8|21658.3|21646.3|21648.3|21636.3|15
1752167210000|2025-07-10 17:06:50|21648.3|21636.3|21650.8|21638.8|21653.3|21641.3|21648.3|21636.3|9
1752167220000|2025-07-10 17:07:00|21643.7|21631.7|21643.7|21631.7|21643.7|21631.7|21643.7|21631.7|1
1752167230000|2025-07-10 17:07:10|21643.3|21631.3|21641.6|21629.6|21643.3|21631.3|21641.6|21629.6|17
1752167240000|2025-07-10 17:07:20|21642.9|21630.9|21645.8|21633.8|21645.8|21633.8|21639.5|21627.5|10
1752167250000|2025-07-10 17:07:30|21645.4|21633.4|21650.8|21638.8|21653.3|21641.3|21645.4|21633.4|30
1752167260000|2025-07-10 17:07:40|21652.5|21640.5|21653.3|21641.3|21653.3|21641.3|21652.5|21640.5|2
1752167270000|2025-07-10 17:07:50|21654.1|21642.1|21655.4|21643.4|21655.4|21643.4|21653.3|21641.3|1
1752167280000|2025-07-10 17:08:00|21655.8|21643.8|21648.3|21636.3|21655.8|21643.8|21648.3|21636.3|19
1752167290000|2025-07-10 17:08:10|21644.1|21632.1|21642.5|21630.5|21645.8|21633.8|21642|21630|2
1752167300000|2025-07-10 17:08:20|21640.8|21628.8|21647.5|21635.5|21647.9|21635.9|21640.8|21628.8|8
1752167310000|2025-07-10 17:08:30|21645.4|21633.4|21642.5|21630.5|21645.8|21633.8|21642.5|21630.5|6
1752167320000|2025-07-10 17:08:40|21642.9|21630.9|21650.8|21638.8|21652|21640|21642.1|21630.1|56
1752167330000|2025-07-10 17:08:50|21651.6|21639.6|21652|21640|21654.1|21642.1|21651.6|21639.6|3
1752167340000|2025-07-10 17:09:00|21652.9|21640.9|21652.9|21640.9|21655|21643|21651.6|21639.6|3
1752167350000|2025-07-10 17:09:10|21653.3|21641.3|21648.3|21636.3|21653.3|21641.3|21648.3|21636.3|6
1752167360000|2025-07-10 17:09:20|21648.7|21636.7|21653.3|21641.3|21657.9|21645.9|21648.7|21636.7|8
1752167370000|2025-07-10 17:09:30|21652.9|21640.9|21649.5|21637.5|21652.9|21640.9|21649.5|21637.5|0
1752167380000|2025-07-10 17:09:40|21652|21640|21650.8|21638.8|21654.1|21642.1|21650.8|21638.8|52
1752167390000|2025-07-10 17:09:50|21652|21640|21650.8|21638.8|21652|21640|21650.8|21638.8|0
1752167400000|2025-07-10 17:10:00|21649.9|21637.9|21650.8|21638.8|21650.8|21638.8|21649.5|21637.5|1
1752167410000|2025-07-10 17:10:10|21653.3|21641.3|21650.8|21638.8|21653.3|21641.3|21650.8|21638.8|2
1752167420000|2025-07-10 17:10:20|21649.9|21637.9|21657.9|21645.9|21657.9|21645.9|21649.9|21637.9|2
1752167430000|2025-07-10 17:10:30|21654.1|21642.1|21653.3|21641.3|21655.8|21643.8|21653.3|21641.3|21
1752167440000|2025-07-10 17:10:40|21654.1|21642.1|21655.4|21643.4|21655.8|21643.8|21654.1|21642.1|1
1752167450000|2025-07-10 17:10:50|21658.7|21646.7|21657.9|21645.9|21658.7|21646.7|21655.8|21643.8|49
1752167460000|2025-07-10 17:11:00|21657|21645|21657.9|21645.9|21657.9|21645.9|21657|21645|1
1752167470000|2025-07-10 17:11:10|21657|21645|21655|21643|21657|21645|21653.3|21641.3|2
1752167480000|2025-07-10 17:11:20|21654.1|21642.1|21650.8|21638.8|21654.1|21642.1|21650.8|21638.8|14
1752167490000|2025-07-10 17:11:30|21650.4|21638.4|21652.5|21640.5|21652.5|21640.5|21649.6|21637.6|8
1752167500000|2025-07-10 17:11:40|21651.2|21639.2|21650|21638|21651.2|21639.2|21647.4|21635.4|22
1752167510000|2025-07-10 17:11:50|||||||||3
1752167520000|2025-07-10 17:12:00|21652.5|21640.5|21655|21643|21655.4|21643.4|21652.5|21640.5|7
1752167530000|2025-07-10 17:12:10|21653.7|21641.7|21655|21643|21656.2|21644.2|21653.7|21641.7|3
1752167540000|2025-07-10 17:12:20|21654.6|21642.6|21654.6|21642.6|21655|21643|21654.6|21642.6|5
1752167550000|2025-07-10 17:12:30|21653.3|21641.3|21652.1|21640.1|21653.3|21641.3|21652.1|21640.1|4
1752167560000|2025-07-10 17:12:40|21652.5|21640.5|21647.5|21635.5|21654.2|21642.2|21647.5|21635.5|6
1752167570000|2025-07-10 17:12:50|21647.9|21635.9|21647.5|21635.5|21649.2|21637.2|21647.5|21635.5|0
1752167580000|2025-07-10 17:13:00|21648.3|21636.3|21650|21638|21655|21643|21648.3|21636.3|19
1752167590000|2025-07-10 17:13:10|21649.6|21637.6|21655|21643|21655|21643|21649.6|21637.6|27
1752167600000|2025-07-10 17:13:20|21654.1|21642.1|21652.5|21640.5|21655|21643|21652.5|21640.5|0
1752167610000|2025-07-10 17:13:30|21651.6|21639.6|21650|21638|21651.6|21639.6|21650|21638|0
1752167620000|2025-07-10 17:13:40|21651.6|21639.6|21654.9|21642.9|21659.5|21647.5|21651.6|21639.6|7
1752167630000|2025-07-10 17:13:50|21655.8|21643.8|21654.9|21642.9|21657|21645|21654.9|21642.9|3
1752167640000|2025-07-10 17:14:00|21656.6|21644.6|21657.4|21645.4|21657.4|21645.4|21656.6|21644.6|7
1752167650000|2025-07-10 17:14:10|21658.3|21646.3|21657.4|21645.4|21658.7|21646.7|21657.4|21645.4|2
1752167660000|2025-07-10 17:14:20|21657|21645|21657|21645|21658.3|21646.3|21655.8|21643.8|5
1752167670000|2025-07-10 17:14:30|21659.5|21647.5|21667.5|21655.5|21675.8|21663.8|21659.5|21647.5|28
1752167680000|2025-07-10 17:14:40|21665.4|21653.4|21664.1|21652.1|21666.6|21654.6|21664.1|21652.1|1
1752167690000|2025-07-10 17:14:50|21663.3|21651.3|21664.5|21652.5|21664.5|21652.5|21659.9|21647.9|13
1752167700000|2025-07-10 17:15:00|21663.3|21651.3|21664.5|21652.5|21664.5|21652.5|21663.3|21651.3|0
1752167710000|2025-07-10 17:15:10|21664.1|21652.1|21667.4|21655.4|21667.4|21655.4|21663.3|21651.3|4
1752167720000|2025-07-10 17:15:20|21668.7|21656.7|21669.9|21657.9|21669.9|21657.9|21668.7|21656.7|1
1752167730000|2025-07-10 17:15:30|21668.3|21656.3|21665.8|21653.8|21668.3|21656.3|21665.8|21653.8|6
1752167740000|2025-07-10 17:15:40|21666.6|21654.6|21669.5|21657.5|21669.9|21657.9|21666.6|21654.6|1
1752167750000|2025-07-10 17:15:50|21669.1|21657.1|21681.6|21669.6|21686.6|21674.6|21667|21655|7
1752167760000|2025-07-10 17:16:00|21679.9|21667.9|21677.4|21665.4|21683.3|21671.3|21676.6|21664.6|6
1752167770000|2025-07-10 17:16:10|21679.5|21667.5|21688.2|21676.2|21688.2|21676.2|21678.7|21666.7|4
1752167780000|2025-07-10 17:16:20|21689.1|21677.1|21687.4|21675.4|21689.1|21677.1|21687.4|21675.4|4
1752167790000|2025-07-10 17:16:30|21688.3|21676.3|21688.3|21676.3|21688.3|21676.3|21688.3|21676.3|3
1752167800000|2025-07-10 17:16:40|21687.4|21675.4|21692.4|21680.4|21692.4|21680.4|21687.4|21675.4|0
1752167810000|2025-07-10 17:16:50|21692|21680|21697|21685|21699.1|21687.1|21692|21680|7
1752167820000|2025-07-10 17:17:00|21697.4|21685.4|21697.4|21685.4|21697.4|21685.4|21697.4|21685.4|1
1752167830000|2025-07-10 17:17:10|21697|21685|21697.4|21685.4|21697.4|21685.4|21694.1|21682.1|27
1752167840000|2025-07-10 17:17:20|21695.7|21683.7|21693.7|21681.7|21695.7|21683.7|21693.7|21681.7|0
1752167850000|2025-07-10 17:17:30|21694.1|21682.1|21697.8|21685.8|21701.6|21689.6|21694.1|21682.1|6
1752167860000|2025-07-10 17:17:40|21697|21685|21698.7|21686.7|21701.6|21689.6|21697|21685|2
1752167870000|2025-07-10 17:17:50|21697.8|21685.8|21703.3|21691.3|21704.1|21692.1|21694.5|21682.5|5
1752167880000|2025-07-10 17:18:00|21704.1|21692.1|21719.9|21707.9|21719.9|21707.9|21704.1|21692.1|18
1752167890000|2025-07-10 17:18:10|21719.5|21707.5|21714.9|21702.9|21719.9|21707.9|21714.9|21702.9|7
1752167900000|2025-07-10 17:18:20|21714.1|21702.1|21717|21705|21717|21705|21714.1|21702.1|0
1752167910000|2025-07-10 17:18:30|21724.1|21712.1|21715.4|21703.4|21724.1|21712.1|21714.6|21702.6|20
1752167920000|2025-07-10 17:18:40|21719.2|21707.2|21720.8|21708.8|21720.8|21708.8|21719.2|21707.2|3
1752167930000|2025-07-10 17:18:50|21720.4|21708.4|21718.3|21706.3|21723.3|21711.3|21718.3|21706.3|11
1752167940000|2025-07-10 17:19:00|21717.9|21705.9|21722.1|21710.1|21722.1|21710.1|21717.9|21705.9|3
1752167950000|2025-07-10 17:19:10|21721.2|21709.2|21725.8|21713.8|21725.8|21713.8|21721.2|21709.2|5
1752167960000|2025-07-10 17:19:20|21721.2|21709.2|21715.8|21703.8|21722.9|21710.9|21715.8|21703.8|8
1752167970000|2025-07-10 17:19:30|21715.4|21703.4|21718.3|21706.3|21718.3|21706.3|21714.6|21702.6|85
1752167980000|2025-07-10 17:19:40|21717.9|21705.9|21720|21708|21720|21708|21717.5|21705.5|23
1752167990000|2025-07-10 17:19:50|21721.3|21709.3|21720.8|21708.8|21722.5|21710.5|21720|21708|2
1752168000000|2025-07-10 17:20:00|21722.5|21710.5|21716.3|21704.3|21722.5|21710.5|21716.3|21704.3|135
1752168010000|2025-07-10 17:20:10|21719.6|21707.6|21720|21708|21720|21708|21719.6|21707.6|3
1752168020000|2025-07-10 17:20:20|21719.6|21707.6|21719.6|21707.6|21719.6|21707.6|21719.2|21707.2|1
1752168030000|2025-07-10 17:20:30|21720|21708|21716.3|21704.3|21720|21708|21716.3|21704.3|3
1752168040000|2025-07-10 17:20:40|21720|21708|21720|21708|21720|21708|21720|21708|6
1752168050000|2025-07-10 17:20:50|21721.7|21709.7|21722.9|21710.9|21723.8|21711.8|21719.2|21707.2|2
1752168060000|2025-07-10 17:21:00|21723.8|21711.8|21725|21713|21727.5|21715.5|21723.4|21711.4|25
1752168070000|2025-07-10 17:21:10|21725.4|21713.4|21726.6|21714.6|21726.6|21714.6|21725|21713|67
1752168080000|2025-07-10 17:21:20|21724.1|21712.1|21724.1|21712.1|21724.1|21712.1|21723.7|21711.7|7
1752168090000|2025-07-10 17:21:30|21725|21713|21725|21713|21725|21713|21724.1|21712.1|0
1752168100000|2025-07-10 17:21:40|21724.1|21712.1|21723.3|21711.3|21724.1|21712.1|21719.9|21707.9|51
1752168110000|2025-07-10 17:21:50|21722.4|21710.4|21721.2|21709.2|21722.4|21710.4|21721.2|21709.2|2
1752168120000|2025-07-10 17:22:00|21717.4|21705.4|21717.4|21705.4|21722.4|21710.4|21717.4|21705.4|2
1752168130000|2025-07-10 17:22:10|||||||||2
1752168140000|2025-07-10 17:22:20|21719.5|21707.5|21718.7|21706.7|21722.4|21710.4|21718.7|21706.7|3
1752168150000|2025-07-10 17:22:30|21719.9|21707.9|21719.9|21707.9|21719.9|21707.9|21718.7|21706.7|6
1752168160000|2025-07-10 17:22:40|21717.4|21705.4|21719.9|21707.9|21720.8|21708.8|21717.4|21705.4|3
1752168180000|2025-07-10 17:23:00|21719.5|21707.5|21720.8|21708.8|21720.8|21708.8|21719.5|21707.5|3
1752168190000|2025-07-10 17:23:10|21721.6|21709.6|21721.6|21709.6|21722|21710|21721.6|21709.6|43
1752168200000|2025-07-10 17:23:20|21720.4|21708.4|21718.7|21706.7|21721.6|21709.6|21718.7|21706.7|1
1752168210000|2025-07-10 17:23:30|21715.4|21703.4|21710.7|21698.7|21718.3|21706.3|21706.2|21694.2|21
1752168220000|2025-07-10 17:23:40|21710.3|21698.3|21706.6|21694.6|21710.3|21698.3|21704.1|21692.1|1
1752168230000|2025-07-10 17:23:50|21707.4|21695.4|21710.7|21698.7|21710.7|21698.7|21707.4|21695.4|2
1752168240000|2025-07-10 17:24:00|21710.3|21698.3|21709.1|21697.1|21710.3|21698.3|21709.1|21697.1|0
1752168250000|2025-07-10 17:24:10|21709.9|21697.9|21710.7|21698.7|21712|21700|21709.1|21697.1|1
1752168260000|2025-07-10 17:24:20|21710.3|21698.3|21712|21700|21712.4|21700.4|21709.1|21697.1|5
1752168280000|2025-07-10 17:24:40|21713.2|21701.2|21709.5|21697.5|21713.2|21701.2|21709.1|21697.1|2
1752168290000|2025-07-10 17:24:50|21709.9|21697.9|21710.7|21698.7|21713.2|21701.2|21709.1|21697.1|1
1752168300000|2025-07-10 17:25:00|21709.5|21697.5|21713.2|21701.2|21713.2|21701.2|21709.5|21697.5|25
1752168310000|2025-07-10 17:25:10|21710.7|21698.7|21710.7|21698.7|21710.7|21698.7|21709.5|21697.5|1
1752168320000|2025-07-10 17:25:20|21710.3|21698.3|21714.9|21702.9|21714.9|21702.9|21710.3|21698.3|16
1752168330000|2025-07-10 17:25:30|21715.7|21703.7|21715.7|21703.7|21719.9|21707.9|21715.3|21703.3|18
1752168340000|2025-07-10 17:25:40|21718.2|21706.2|21718.2|21706.2|21718.2|21706.2|21717|21705|9
1752168350000|2025-07-10 17:25:50|21720.3|21708.3|21722.4|21710.4|21723.2|21711.2|21720.3|21708.3|1
1752168360000|2025-07-10 17:26:00|21720.7|21708.7|21723.2|21711.2|21723.2|21711.2|21720.7|21708.7|4
1752168370000|2025-07-10 17:26:10|21721.6|21709.6|21723.2|21711.2|21723.2|21711.2|21721.6|21709.6|2
1752168380000|2025-07-10 17:26:20|21739.4|21727.4|21740.2|21728.2|21740.2|21728.2|21737.3|21725.3|12
1752168390000|2025-07-10 17:26:30|21741.1|21729.1|21743.1|21731.1|21744|21732|21741.1|21729.1|1
1752168400000|2025-07-10 17:26:40|21742.7|21730.7|21742.3|21730.3|21744|21732|21739.8|21727.8|43
1752168410000|2025-07-10 17:26:50|21740.2|21728.2|21744.8|21732.8|21745.6|21733.6|21740.2|21728.2|20
1752168420000|2025-07-10 17:27:00|21745.7|21733.7|21747.3|21735.3|21748.6|21736.6|21745.7|21733.7|1
1752168430000|2025-07-10 17:27:10|21749.8|21737.8|21753.2|21741.2|21754.4|21742.4|21749.8|21737.8|13
1752168440000|2025-07-10 17:27:20|21752.3|21740.3|21754.8|21742.8|21757.3|21745.3|21751.9|21739.9|31
1752168450000|2025-07-10 17:27:30|21754.4|21742.4|21758.2|21746.2|21758.2|21746.2|21754.4|21742.4|15
1752168460000|2025-07-10 17:27:40|21759.4|21747.4|21758.2|21746.2|21759.4|21747.4|21758.2|21746.2|0
1752168480000|2025-07-10 17:28:00|21756.5|21744.5|21756.5|21744.5|21756.9|21744.9|21756.5|21744.5|7
1752168490000|2025-07-10 17:28:10|21756.9|21744.9|21766.5|21754.5|21766.5|21754.5|21756.5|21744.5|10
1752168500000|2025-07-10 17:28:20|21764.4|21752.4|21764|21752|21765.7|21753.7|21764|21752|41
1752168510000|2025-07-10 17:28:30|21764.4|21752.4|21764.4|21752.4|21766.5|21754.5|21764.4|21752.4|19
1752168520000|2025-07-10 17:28:40|21764|21752|21764|21752|21764|21752|21762.8|21750.8|5
1752168530000|2025-07-10 17:28:50|21764.4|21752.4|21761.9|21749.9|21764.4|21752.4|21761.5|21749.5|2
1752168540000|2025-07-10 17:29:00|21761.5|21749.5|21764.8|21752.8|21764.8|21752.8|21759.4|21747.4|6
1752168550000|2025-07-10 17:29:10|21766.5|21754.5|21769.4|21757.4|21769.4|21757.4|21766.5|21754.5|19
1752168560000|2025-07-10 17:29:20|21766.9|21754.9|21769|21757|21769.4|21757.4|21766.9|21754.9|5
1752168570000|2025-07-10 17:29:30|21768.2|21756.2|21760.7|21748.7|21768.2|21756.2|21757.3|21745.3|5
1752168580000|2025-07-10 17:29:40|21759.8|21747.8|21759.8|21747.8|21761.9|21749.9|21759.8|21747.8|0
1752168590000|2025-07-10 17:29:50|21763.1|21751.1|21768.2|21756.2|21768.2|21756.2|21763.1|21751.1|6
1752168600000|2025-07-10 17:30:00|21769|21757|21761.9|21749.9|21769|21757|21754.8|21742.8|17
1752168610000|2025-07-10 17:30:10|21760.7|21748.7|21761.5|21749.5|21764.8|21752.8|21759.8|21747.8|11
1752168620000|2025-07-10 17:30:20|21761.9|21749.9|21760.3|21748.3|21761.9|21749.9|21759.4|21747.4|20
1752168630000|2025-07-10 17:30:30|21760.7|21748.7|21766.9|21754.9|21766.9|21754.9|21760.3|21748.3|18
1752168640000|2025-07-10 17:30:40|21768.1|21756.1|21770.7|21758.7|21770.7|21758.7|21768.1|21756.1|12
1752168650000|2025-07-10 17:30:50|21768.6|21756.6|21774.4|21762.4|21775.7|21763.7|21768.6|21756.6|17
1752168660000|2025-07-10 17:31:00|21771.9|21759.9|21761.9|21749.9|21772.3|21760.3|21761.9|21749.9|7
1752168670000|2025-07-10 17:31:10|21764.8|21752.8|21767.3|21755.3|21769.8|21757.8|21764.8|21752.8|6
1752168680000|2025-07-10 17:31:20|21768.6|21756.6|21762.3|21750.3|21768.6|21756.6|21762.3|21750.3|2
1752168690000|2025-07-10 17:31:30|21762.7|21750.7|21762.3|21750.3|21762.7|21750.7|21762.3|21750.3|1
1752168700000|2025-07-10 17:31:40|21760.7|21748.7|21757.3|21745.3|21760.7|21748.7|21753.6|21741.6|5
1752168710000|2025-07-10 17:31:50|21756.9|21744.9|21757.3|21745.3|21757.3|21745.3|21756.9|21744.9|2
1752168720000|2025-07-10 17:32:00|21758.2|21746.2|21759|21747|21759|21747|21758.2|21746.2|21
1752168730000|2025-07-10 17:32:10|21758.6|21746.6|21759|21747|21760.7|21748.7|21756.1|21744.1|1
1752168740000|2025-07-10 17:32:20|21760.7|21748.7|21763.2|21751.2|21764|21752|21760.7|21748.7|2
1752168750000|2025-07-10 17:32:30|21764|21752|21764|21752|21764|21752|21761.5|21749.5|9
1752168760000|2025-07-10 17:32:40|21763.2|21751.2|21763.6|21751.6|21766.5|21754.5|21762.8|21750.8|4
1752168770000|2025-07-10 17:32:50|21764|21752|21766.5|21754.5|21767.3|21755.3|21764|21752|59
1752168780000|2025-07-10 17:33:00|21766.9|21754.9|21767.3|21755.3|21767.3|21755.3|21766.1|21754.1|1
1752168790000|2025-07-10 17:33:10|21766.1|21754.1|21761.5|21749.5|21767.3|21755.3|21761.5|21749.5|29
1752168800000|2025-07-10 17:33:20|21760.7|21748.7|21761.5|21749.5|21761.5|21749.5|21760.3|21748.3|4
1752168810000|2025-07-10 17:33:30|21762.4|21750.4|21766.5|21754.5|21767.4|21755.4|21762.4|21750.4|2
1752168820000|2025-07-10 17:33:40|21767.4|21755.4|21765.7|21753.7|21767.4|21755.4|21765.7|21753.7|0
1752168830000|2025-07-10 17:33:50|21764.9|21752.9|21761.5|21749.5|21764.9|21752.9|21761.5|21749.5|7
1752168840000|2025-07-10 17:34:00|21763.2|21751.2|21762.4|21750.4|21763.2|21751.2|21761.5|21749.5|1
1752168850000|2025-07-10 17:34:10|21763.6|21751.6|21761.1|21749.1|21763.6|21751.6|21761.1|21749.1|0
1752168860000|2025-07-10 17:34:20|21761.9|21749.9|21766.5|21754.5|21766.5|21754.5|21761.9|21749.9|2
1752168870000|2025-07-10 17:34:30|21767.3|21755.3|21772.3|21760.3|21772.3|21760.3|21766.5|21754.5|3
1752168880000|2025-07-10 17:34:40|21771.5|21759.5|21769.4|21757.4|21772.7|21760.7|21768.2|21756.2|3
1752168890000|2025-07-10 17:34:50|21768.2|21756.2|21767.3|21755.3|21769|21757|21764.8|21752.8|11
1752168900000|2025-07-10 17:35:00|21769|21757|21771.9|21759.9|21774|21762|21768.1|21756.1|7
1752168910000|2025-07-10 17:35:10|21771.5|21759.5|21774|21762|21774|21762|21771.5|21759.5|4
1752168920000|2025-07-10 17:35:20|21779|21767|21771.5|21759.5|21779|21767|21771.5|21759.5|17
1752168930000|2025-07-10 17:35:30|21774|21762|21773.6|21761.6|21774.8|21762.8|21773.6|21761.6|1
1752168940000|2025-07-10 17:35:40|21772.3|21760.3|21772.3|21760.3|21774|21762|21771.5|21759.5|3
1752168950000|2025-07-10 17:35:50|21771.5|21759.5|21770.7|21758.7|21771.5|21759.5|21770.7|21758.7|1
1752168960000|2025-07-10 17:36:00|21769.8|21757.8|21765.7|21753.7|21769.8|21757.8|21765.7|21753.7|4
1752168970000|2025-07-10 17:36:10|21766.1|21754.1|21758.2|21746.2|21766.1|21754.1|21757.3|21745.3|15
1752168980000|2025-07-10 17:36:20|21760.7|21748.7|21769.9|21757.9|21769.9|21757.9|21760.7|21748.7|30
1752168990000|2025-07-10 17:36:30|21767.8|21755.8|21770.3|21758.3|21771.5|21759.5|21765.3|21753.3|21
1752169000000|2025-07-10 17:36:40|21769|21757|21766.5|21754.5|21769|21757|21766.5|21754.5|0
1752169010000|2025-07-10 17:36:50|21766.1|21754.1|21764|21752|21766.1|21754.1|21763.2|21751.2|2
1752169020000|2025-07-10 17:37:00|21762.8|21750.8|21769|21757|21769|21757|21761.9|21749.9|6
1752169030000|2025-07-10 17:37:10|21766.9|21754.9|21770.7|21758.7|21770.7|21758.7|21766.9|21754.9|5
1752169040000|2025-07-10 17:37:20|21772.8|21760.8|21777.4|21765.4|21777.4|21765.4|21772.8|21760.8|18
1752169050000|2025-07-10 17:37:30|21778.2|21766.2|21788.2|21776.2|21788.2|21776.2|21778.2|21766.2|14
1752169060000|2025-07-10 17:37:40|21785.7|21773.7|21788.2|21776.2|21788.2|21776.2|21785.7|21773.7|2
1752169070000|2025-07-10 17:37:50|21786.5|21774.5|21793.2|21781.2|21793.2|21781.2|21785.7|21773.7|18
1752169080000|2025-07-10 17:38:00|21794.9|21782.9|21780.3|21768.3|21794.9|21782.9|21778.6|21766.6|8
1752169090000|2025-07-10 17:38:10|21782.4|21770.4|21784.4|21772.4|21784.4|21772.4|21779.9|21767.9|10
1752169100000|2025-07-10 17:38:20|21783.2|21771.2|21783.2|21771.2|21784|21772|21778.6|21766.6|11
1752169110000|2025-07-10 17:38:30|21784|21772|21780.7|21768.7|21784.9|21772.9|21780.7|21768.7|5
1752169120000|2025-07-10 17:38:40|21781.1|21769.1|21787.4|21775.4|21788.6|21776.6|21781.1|21769.1|13
1752169130000|2025-07-10 17:38:50|21785.7|21773.7|21782.4|21770.4|21786.5|21774.5|21782.4|21770.4|27
1752169140000|2025-07-10 17:39:00|21781.5|21769.5|21785.7|21773.7|21785.7|21773.7|21779|21767|18
1752169150000|2025-07-10 17:39:10|21785.3|21773.3|21788.2|21776.2|21790.3|21778.3|21784.9|21772.9|11
1752169160000|2025-07-10 17:39:20|21786.9|21774.9|21790.7|21778.7|21790.7|21778.7|21785.7|21773.7|9
1752169170000|2025-07-10 17:39:30|21791.1|21779.1|21799|21787|21800.2|21788.2|21791.1|21779.1|22
1752169180000|2025-07-10 17:39:40|21798.9|21786.9|21798.9|21786.9|21798.9|21786.9|21798.9|21786.9|56
1752169190000|2025-07-10 17:39:50|21796.4|21784.4|21793.1|21781.1|21798.1|21786.1|21793.1|21781.1|9
1752169200000|2025-07-10 17:40:00|21793.9|21781.9|21794.7|21782.7|21794.7|21782.7|21787.2|21775.2|28
1752169210000|2025-07-10 17:40:10|21796|21784|21788.9|21776.9|21796|21784|21788.9|21776.9|4
1752169220000|2025-07-10 17:40:20|21786.3|21774.3|21773.9|21761.9|21786.3|21774.3|21773.9|21761.9|30
1752169230000|2025-07-10 17:40:30|21773.1|21761.1|21768.9|21756.9|21773.9|21761.9|21767.2|21755.2|0
1752169240000|2025-07-10 17:40:40|21766|21754|21773.1|21761.1|21773.1|21761.1|21766|21754|2
1752169250000|2025-07-10 17:40:50|21773.9|21761.9|21787.2|21775.2|21787.2|21775.2|21773.9|21761.9|20
1752169260000|2025-07-10 17:41:00|21788.1|21776.1|21774.7|21762.7|21788.9|21776.9|21774.7|21762.7|10
1752169270000|2025-07-10 17:41:10|21776.4|21764.4|21768.9|21756.9|21777.2|21765.2|21767.2|21755.2|15
1752169280000|2025-07-10 17:41:20|21768.1|21756.1|21777.2|21765.2|21778.9|21766.9|21767.2|21755.2|56
1752169290000|2025-07-10 17:41:30|21776.4|21764.4|21776.4|21764.4|21777.2|21765.2|21776|21764|3
1752169300000|2025-07-10 17:41:40|21778.5|21766.5|21778.5|21766.5|21778.5|21766.5|21778.1|21766.1|0
1752169310000|2025-07-10 17:41:50|21776.5|21764.5|21768.9|21756.9|21776.5|21764.5|21767.2|21755.2|31
1752169320000|2025-07-10 17:42:00|21765.6|21753.6|21769.7|21757.7|21769.7|21757.7|21765.6|21753.6|61
1752169330000|2025-07-10 17:42:10|21773.9|21761.9|21766.4|21754.4|21773.9|21761.9|21766.4|21754.4|11
1752169340000|2025-07-10 17:42:20|21763.5|21751.5|21750.5|21738.5|21763.5|21751.5|21746.4|21734.4|34
1752169350000|2025-07-10 17:42:30|21752.2|21740.2|21769.3|21757.3|21769.3|21757.3|21752.2|21740.2|5
1752169360000|2025-07-10 17:42:40|21770.5|21758.5|21761.3|21749.3|21770.5|21758.5|21761.3|21749.3|44
1752169370000|2025-07-10 17:42:50|21763|21751|21755.5|21743.5|21763|21751|21755.5|21743.5|4
1752169380000|2025-07-10 17:43:00|21756.3|21744.3|21733|21721|21758|21746|21733|21721|8
1752169390000|2025-07-10 17:43:10|21731.3|21719.3|21735.5|21723.5|21737.2|21725.2|21729.7|21717.7|10
1752169400000|2025-07-10 17:43:20|21737.2|21725.2|21746.3|21734.3|21746.3|21734.3|21737.2|21725.2|7
1752169410000|2025-07-10 17:43:30|21744.6|21732.6|21742.6|21730.6|21750.1|21738.1|21742.6|21730.6|7
1752169420000|2025-07-10 17:43:40|21743.4|21731.4|21746.3|21734.3|21746.3|21734.3|21740.9|21728.9|8
1752169430000|2025-07-10 17:43:50|21745.1|21733.1|21738|21726|21745.1|21733.1|21735.1|21723.1|14
1752169440000|2025-07-10 17:44:00|21737.6|21725.6|21738|21726|21738|21726|21735.1|21723.1|7
1752169450000|2025-07-10 17:44:10|21739.7|21727.7|21727.2|21715.2|21739.7|21727.7|21724.3|21712.3|26
1752169460000|2025-07-10 17:44:20|21726.8|21714.8|21728|21716|21731.3|21719.3|21725.5|21713.5|32
1752169470000|2025-07-10 17:44:30|21728.8|21716.8|21722.1|21710.1|21728.8|21716.8|21722.1|21710.1|8
1752169480000|2025-07-10 17:44:40|21723.8|21711.8|21728.8|21716.8|21730.5|21718.5|21721.3|21709.3|14
1752169490000|2025-07-10 17:44:50|21730.1|21718.1|21728|21716|21732.2|21720.2|21727.6|21715.6|5
1752169500000|2025-07-10 17:45:00|21728.8|21716.8|21741.3|21729.3|21748|21736|21728.8|21716.8|54
1752169510000|2025-07-10 17:45:10|21734.6|21722.6|21735.9|21723.9|21735.9|21723.9|21734.6|21722.6|1
1752169520000|2025-07-10 17:45:20|21735.5|21723.5|21726.3|21714.3|21736.3|21724.3|21724.6|21712.6|21
1752169530000|2025-07-10 17:45:30|21725.5|21713.5|21728|21716|21728.8|21716.8|21721.3|21709.3|18
1752169540000|2025-07-10 17:45:40|21728.8|21716.8|21724.6|21712.6|21728.8|21716.8|21724.6|21712.6|4
1752169550000|2025-07-10 17:45:50|21725.5|21713.5|21732.9|21720.9|21732.9|21720.9|21725.5|21713.5|76
1752169560000|2025-07-10 17:46:00|21735.4|21723.4|21735.5|21723.5|21737.1|21725.1|21735.4|21723.4|15
1752169570000|2025-07-10 17:46:10|21735.9|21723.9|21740.5|21728.5|21743.4|21731.4|21735.5|21723.5|9
1752169580000|2025-07-10 17:46:20|21740.9|21728.9|21740.5|21728.5|21741.7|21729.7|21740.5|21728.5|9
1752169590000|2025-07-10 17:46:30|21739.2|21727.2|21730.4|21718.4|21741.3|21729.3|21730.4|21718.4|15
1752169600000|2025-07-10 17:46:40|21732.9|21720.9|21727.1|21715.1|21732.9|21720.9|21727.1|21715.1|7
1752169610000|2025-07-10 17:46:50|21727.9|21715.9|21737.1|21725.1|21739.2|21727.2|21727.9|21715.9|34
1752169620000|2025-07-10 17:47:00|21738.8|21726.8|21735|21723|21738.8|21726.8|21735|21723|14
1752169630000|2025-07-10 17:47:10|21725.5|21713.5|21723.8|21711.8|21725.5|21713.5|21723.8|21711.8|27
1752169640000|2025-07-10 17:47:20|21723.4|21711.4|21722.1|21710.1|21727.1|21715.1|21721.3|21709.3|6
1752169650000|2025-07-10 17:47:30|21722.9|21710.9|21731.3|21719.3|21731.3|21719.3|21722.9|21710.9|50
1752169660000|2025-07-10 17:47:40|21732.5|21720.5|21713.8|21701.8|21732.5|21720.5|21713.8|21701.8|21
1752169670000|2025-07-10 17:47:50|21712.9|21700.9|21705.5|21693.5|21713.8|21701.8|21704.6|21692.6|17
1752169680000|2025-07-10 17:48:00|21707.1|21695.1|21708|21696|21708.8|21696.8|21704.6|21692.6|42
1752169690000|2025-07-10 17:48:10|21706.7|21694.7|21712.1|21700.1|21712.1|21700.1|21706.7|21694.7|3
1752169700000|2025-07-10 17:48:20|21713.8|21701.8|21711.3|21699.3|21715|21703|21711.3|21699.3|4
1752169710000|2025-07-10 17:48:30|21712.1|21700.1|21716.3|21704.3|21718.8|21706.8|21712.1|21700.1|14
1752169720000|2025-07-10 17:48:40|21715.5|21703.5|21718.8|21706.8|21718.8|21706.8|21715.4|21703.4|3
1752169730000|2025-07-10 17:48:50|21716.3|21704.3|21716.3|21704.3|21717.5|21705.5|21715.9|21703.9|15
1752169740000|2025-07-10 17:49:00|21717.1|21705.1|21717.1|21705.1|21717.1|21705.1|21712.1|21700.1|40
1752169750000|2025-07-10 17:49:10|21716.3|21704.3|21714.6|21702.6|21716.3|21704.3|21713.7|21701.7|3
1752169760000|2025-07-10 17:49:20|21713.7|21701.7|21697.5|21685.5|21713.7|21701.7|21697.5|21685.5|67
1752169770000|2025-07-10 17:49:30|21697.9|21685.9|21702.1|21690.1|21702.1|21690.1|21697.9|21685.9|34
1752169780000|2025-07-10 17:49:40|21702.9|21690.9|21699.6|21687.6|21702.9|21690.9|21699.6|21687.6|3
1752169790000|2025-07-10 17:49:50|21702.9|21690.9|21704.2|21692.2|21705.4|21693.4|21702.9|21690.9|2
1752169800000|2025-07-10 17:50:00|21704.6|21692.6|21703.8|21691.8|21704.6|21692.6|21700|21688|89
1752169810000|2025-07-10 17:50:10|21704.6|21692.6|21699.6|21687.6|21704.6|21692.6|21698.3|21686.3|25
1752169820000|2025-07-10 17:50:20|21699.2|21687.2|21704.6|21692.6|21704.6|21692.6|21696.7|21684.7|17
1752169830000|2025-07-10 17:50:30|21696.7|21684.7|21696.7|21684.7|21696.7|21684.7|21696.7|21684.7|39
1752169840000|2025-07-10 17:50:40|21697.5|21685.5|21709.6|21697.6|21709.8|21697.6|21697.5|21685.5|19
1752169850000|2025-07-10 17:50:50|21712.5|21700.5|21712.1|21700.1|21712.9|21700.9|21709.6|21697.6|6
1752169860000|2025-07-10 17:51:00|21712.9|21700.9|21714.6|21702.6|21715.4|21703.4|21712.9|21700.9|6
1752169870000|2025-07-10 17:51:10|21717.9|21705.9|21718.7|21706.7|21718.7|21706.7|21714.6|21702.6|33
1752169880000|2025-07-10 17:51:20|21715.4|21703.4|21714.6|21702.6|21717.9|21705.9|21712.1|21700.1|26
1752169890000|2025-07-10 17:51:30|21719.6|21707.6|21719.6|21707.6|21720.8|21708.8|21717.1|21705.1|4
1752169900000|2025-07-10 17:51:40|21718.7|21706.7|21720.8|21708.8|21720.8|21708.8|21718.3|21706.3|11
1752169910000|2025-07-10 17:51:50|21719.6|21707.6|21719.6|21707.6|21720.4|21708.4|21719.6|21707.6|1
1752169920000|2025-07-10 17:52:00|21718.8|21706.8|21711.3|21699.3|21718.8|21706.8|21711.3|21699.3|6
1752169930000|2025-07-10 17:52:10|21709.6|21697.6|21711.2|21699.2|21714.2|21702.2|21709.6|21697.6|18
1752169940000|2025-07-10 17:52:20|21713.7|21701.7|21707.9|21695.9|21713.7|21701.7|21707.1|21695.1|9
1752169950000|2025-07-10 17:52:30|21709.5|21697.5|21710.4|21698.4|21711.2|21699.2|21709.5|21697.5|3
1752169960000|2025-07-10 17:52:40|21712.1|21700.1|21717.9|21705.9|21717.9|21705.9|21712.1|21700.1|37
1752169970000|2025-07-10 17:52:50|21718.7|21706.7|21715.8|21703.8|21719.5|21707.5|21714.5|21702.5|1
1752169980000|2025-07-10 17:53:00|21720|21708|21712.1|21700.1|21723.7|21711.7|21712.1|21700.1|15
1752169990000|2025-07-10 17:53:10|21712.9|21700.9|21716.2|21704.2|21716.2|21704.2|21712.9|21700.9|9
1752170000000|2025-07-10 17:53:20|21717.5|21705.5|21722.1|21710.1|21723.3|21711.3|21717.5|21705.5|14
1752170010000|2025-07-10 17:53:30|21722.5|21710.5|21724.6|21712.6|21724.6|21712.6|21722.1|21710.1|2
1752170020000|2025-07-10 17:53:40|21722.9|21710.9|21723|21711|21724.6|21712.6|21722.9|21710.9|96
1752170030000|2025-07-10 17:53:50|21721.3|21709.3|21716.4|21704.4|21723|21711|21716.4|21704.4|29
1752170040000|2025-07-10 17:54:00|21715.6|21703.6|21716.4|21704.4|21718.9|21706.9|21715.6|21703.6|27
1752170050000|2025-07-10 17:54:10|21716|21704|21713.9|21701.9|21716|21704|21713.9|21701.9|11
1752170060000|2025-07-10 17:54:20|21715.1|21703.1|21718.9|21706.9|21720.6|21708.6|21715.1|21703.1|18
1752170070000|2025-07-10 17:54:30|21718.5|21706.5|21721.8|21709.8|21723.9|21711.9|21718.5|21706.5|24
1752170080000|2025-07-10 17:54:40|21723.9|21711.9|21723.9|21711.9|21723.9|21711.9|21722.6|21710.6|38
1752170090000|2025-07-10 17:54:50|21723.4|21711.4|21724.7|21712.7|21725.9|21713.9|21723|21711|29
1752170100000|2025-07-10 17:55:00|21726.3|21714.3|21726.3|21714.3|21728|21716|21725.9|21713.9|12
1752170110000|2025-07-10 17:55:10|21731.3|21719.3|21723.8|21711.8|21733|21721|21721.4|21709.4|34
1752170120000|2025-07-10 17:55:20|21723.4|21711.4|21723.8|21711.8|21724.2|21712.2|21723.4|21711.4|3
1752170130000|2025-07-10 17:55:30|21724.2|21712.2|21737.6|21725.6|21737.6|21725.6|21724.2|21712.2|17
1752170140000|2025-07-10 17:55:40|21740.5|21728.5|21740.5|21728.5|21744.3|21732.3|21738|21726|32
1752170150000|2025-07-10 17:55:50|21739.7|21727.7|21744.3|21732.3|21744.3|21732.3|21738.9|21726.9|17
1752170160000|2025-07-10 17:56:00|21743|21731|21734.7|21722.7|21743.9|21731.9|21733|21721|12
1752170170000|2025-07-10 17:56:10|21733|21721|21737.2|21725.2|21738.4|21726.4|21733|21721|59
1752170180000|2025-07-10 17:56:20|21738|21726|21736.3|21724.3|21738|21726|21733|21721|25
1752170190000|2025-07-10 17:56:30|21736.7|21724.7|21737.1|21725.1|21737.1|21725.1|21736.3|21724.3|79
1752170200000|2025-07-10 17:56:40|21736.3|21724.3|21740.9|21728.9|21740.9|21728.9|21735.5|21723.5|12
1752170210000|2025-07-10 17:56:50|21742.1|21730.1|21743|21731|21743|21731|21740.4|21728.4|43
1752170220000|2025-07-10 17:57:00|21743.8|21731.8|21760.4|21748.4|21762.5|21750.5|21743.8|21731.8|18
1752170230000|2025-07-10 17:57:10|21759.6|21747.6|21750.4|21738.4|21760|21748|21750.4|21738.4|7
1752170240000|2025-07-10 17:57:20|21750.8|21738.8|21745|21733|21751.7|21739.7|21745|21733|18
1752170250000|2025-07-10 17:57:30|21746.7|21734.7|21750.4|21738.4|21750.4|21738.4|21746.7|21734.7|8
1752170260000|2025-07-10 17:57:40|21752.1|21740.1|21750.4|21738.4|21752.5|21740.5|21749.6|21737.6|4
1752170270000|2025-07-10 17:57:50|21749.2|21737.2|21750|21738|21750|21738|21746.3|21734.3|29
1752170280000|2025-07-10 17:58:00|21747.9|21735.9|21757.9|21745.9|21760.4|21748.4|21746.7|21734.7|59
1752170290000|2025-07-10 17:58:10|21757.5|21745.5|21757.1|21745.1|21757.9|21745.9|21755.4|21743.4|51
1752170300000|2025-07-10 17:58:20|21758.4|21746.4|21762.1|21750.1|21762.5|21750.5|21758.4|21746.4|21
1752170310000|2025-07-10 17:58:30|21762.5|21750.5|21757.6|21745.6|21765.5|21753.5|21753.4|21741.4|110
1752170320000|2025-07-10 17:58:40|21762.1|21750.1|21763.4|21751.4|21763.8|21751.8|21760.9|21748.9|40
1752170330000|2025-07-10 17:58:50|21762.6|21750.6|21761.7|21749.7|21763|21751|21760.1|21748.1|36
1752170340000|2025-07-10 17:59:00|21763|21751|21774.3|21762.3|21776|21764|21762.6|21750.6|137
1752170350000|2025-07-10 17:59:10|21775.2|21763.2|21778.1|21766.1|21780.2|21768.2|21775.2|21763.2|86
1752170360000|2025-07-10 17:59:20|21777.7|21765.7|21800.3|21788.3|21802|21790|21777.7|21765.7|252
1752170370000|2025-07-10 17:59:30|21796.5|21784.5|21777.3|21765.3|21796.9|21784.9|21773.5|21761.5|274
1752170380000|2025-07-10 17:59:40|21777.7|21765.7|21784.4|21772.4|21786.9|21774.9|21776.9|21764.9|206
1752170390000|2025-07-10 17:59:50|21785.2|21773.2|21781.9|21769.9|21785.2|21773.2|21781|21769|429
1752170400000|2025-07-10 18:00:00|21781.5|21769.5|21767.7|21755.7|21781.5|21769.5|21765.6|21753.6|145
1752170410000|2025-07-10 18:00:10|21767.3|21755.3|21769.8|21757.8|21771.1|21759.1|21764.4|21752.4|27
1752170420000|2025-07-10 18:00:20|21766.9|21754.9|21767.3|21755.3|21767.3|21755.3|21762.3|21750.3|29
1752170430000|2025-07-10 18:00:30|21768.2|21756.2|21774.9|21762.9|21774.9|21762.9|21767.3|21755.3|10
1752170440000|2025-07-10 18:00:40|21774.5|21762.5|21774.1|21762.1|21774.5|21762.5|21773.2|21761.2|22
1752170450000|2025-07-10 18:00:50|21773.2|21761.2|21774.5|21762.5|21774.5|21762.5|21768.6|21756.6|22
1752170460000|2025-07-10 18:01:00|21773.6|21761.6|21774|21762|21775.3|21763.3|21771.1|21759.1|32
1752170470000|2025-07-10 18:01:10|21773.6|21761.6|21763.6|21751.6|21774|21762|21763.6|21751.6|27
1752170480000|2025-07-10 18:01:20|21765.3|21753.3|21757.3|21745.3|21765.3|21753.3|21756.9|21744.9|19
1752170490000|2025-07-10 18:01:30|21766.9|21754.9|21766.9|21754.9|21768.2|21756.2|21766.9|21754.9|14
1752170500000|2025-07-10 18:01:40|21767.3|21755.3|21770.3|21758.3|21771.1|21759.1|21767.3|21755.3|3
1752170510000|2025-07-10 18:01:50|21764|21752|21766.9|21754.9|21769|21757|21764|21752|3
1752170520000|2025-07-10 18:02:00|21767.3|21755.3|21771.9|21759.9|21771.9|21759.9|21766.9|21754.9|19
1752170530000|2025-07-10 18:02:10|21775.3|21763.3|21776.5|21764.5|21781.9|21769.9|21775.3|21763.3|30
1752170540000|2025-07-10 18:02:20|21779|21767|21771.5|21759.5|21779|21767|21771.5|21759.5|20
1752170550000|2025-07-10 18:02:30|21769.8|21757.8|21771.5|21759.5|21771.9|21759.9|21769.8|21757.8|12
1752170560000|2025-07-10 18:02:40|21771.9|21759.9|21769|21757|21774|21762|21768.6|21756.6|20
1752170570000|2025-07-10 18:02:50|21771.1|21759.1|21771.1|21759.1|21771.1|21759.1|21766.5|21754.5|2
1752170580000|2025-07-10 18:03:00|21771.5|21759.5|21769.9|21757.9|21771.5|21759.5|21769|21757|3
1752170590000|2025-07-10 18:03:10|21769.5|21757.5|21773.6|21761.6|21773.6|21761.6|21768.6|21756.6|3
1752170600000|2025-07-10 18:03:20|21774|21762|21771.1|21759.1|21777.8|21765.8|21771.1|21759.1|10
1752170610000|2025-07-10 18:03:30|21771.5|21759.5|21762.4|21750.4|21771.5|21759.5|21761.9|21749.9|39
1752170620000|2025-07-10 18:03:40|21763.6|21751.6|21776.1|21764.1|21777.8|21765.8|21757.4|21745.4|75
1752170630000|2025-07-10 18:03:50|21773.2|21761.2|21759.1|21747.1|21774|21762|21754.9|21742.9|63
1752170640000|2025-07-10 18:04:00|21758.2|21746.2|21759|21747|21762.4|21750.4|21757.4|21745.4|35
1752170650000|2025-07-10 18:04:10|21759.4|21747.4|21760.7|21748.7|21760.7|21748.7|21758.6|21746.6|41
1752170660000|2025-07-10 18:04:20|21761.1|21749.1|21761.9|21749.9|21762.3|21750.3|21761.1|21749.1|2
1752170670000|2025-07-10 18:04:30|21761.1|21749.1|21764.8|21752.8|21766.1|21754.1|21760.7|21748.7|12
1752170680000|2025-07-10 18:04:40|21764.4|21752.4|21766.5|21754.5|21766.9|21754.9|21764.4|21752.4|1
1752170690000|2025-07-10 18:04:50|21766.1|21754.1|21771.5|21759.5|21771.5|21759.5|21764.8|21752.8|16
1752240600000|2025-07-11 13:30:00|21818.1|21806.1|21798.7|21786.7|21828.1|21814.4|21790.3|21774.1|159
1752240610000|2025-07-11 13:30:10|21797.4|21785.4|21798.1|21786.1|21804.2|21792.2|21793.9|21778.8|47
1752240620000|2025-07-11 13:30:20|21796.8|21784.8|21831.4|21819.4|21833.2|21821.2|21796.8|21784.8|110
1752240630000|2025-07-11 13:30:30|21826.9|21814.9|21825.2|21813.2|21832.7|21820.7|21822.3|21810.3|71
1752240640000|2025-07-11 13:30:40|21826.1|21814.1|21804.2|21792.2|21828.2|21816.2|21803.4|21791.4|75
1752240650000|2025-07-11 13:30:50|21803.8|21791.8|21811|21799|21811|21799|21794.7|21782.7|45
1752240660000|2025-07-11 13:31:00|21811.8|21799.8|21829.6|21817.6|21830|21818|21811|21799|65
1752240670000|2025-07-11 13:31:10|21831.3|21819.3|21823.6|21811.6|21831.3|21819.3|21810.8|21798.8|54
1752240680000|2025-07-11 13:31:20|21821.9|21809.9|21831.2|21819.2|21833.2|21821.2|21821.2|21809.2|68
1752240690000|2025-07-11 13:31:30|21831.5|21819.5|21822|21810|21833.7|21821.7|21822|21810|24
1752240700000|2025-07-11 13:31:40|21824.1|21812.1|21822.1|21810.1|21831.4|21819.4|21822.1|21810.1|53
1752240710000|2025-07-11 13:31:50|21822.6|21810.6|21812.5|21800.5|21823.5|21811.5|21812.5|21800.5|44
1752240720000|2025-07-11 13:32:00|21813.8|21801.8|21817|21805|21819.5|21807.5|21803.7|21791.7|42
1752240730000|2025-07-11 13:32:10|21814.9|21802.9|21810.4|21798.4|21816.2|21804.2|21808.3|21796.3|17
1752240740000|2025-07-11 13:32:20|21814.5|21802.5|21804.1|21792.1|21814.5|21802.5|21798.8|21786.8|35
1752240750000|2025-07-11 13:32:30|21803.8|21791.8|21796|21784|21803.8|21791.8|21795.5|21783.5|51
1752240760000|2025-07-11 13:32:40|21795.1|21783.1|21797.1|21785.1|21798.9|21786.9|21791.4|21779.4|29
1752240770000|2025-07-11 13:32:50|21793.8|21781.8|21791.7|21779.7|21796.3|21784.3|21791.6|21779.6|17
1752240780000|2025-07-11 13:33:00|21792.1|21780.1|21785.8|21773.8|21796.4|21784.4|21785.8|21773.8|59
1752240790000|2025-07-11 13:33:10|21783.7|21771.7|21781.1|21769.1|21784.6|21772.6|21779.6|21767.6|36
1752240800000|2025-07-11 13:33:20|21781.5|21769.5|21781.9|21769.9|21787.8|21775.8|21780.2|21768.2|67
1752240810000|2025-07-11 13:33:30|21779.3|21767.3|21781.1|21769.1|21782.7|21770.7|21777.7|21765.7|5
1752240820000|2025-07-11 13:33:40|21779.4|21767.4|21781|21769|21781.9|21769.9|21778.5|21766.5|32
1752240830000|2025-07-11 13:33:50|21781.9|21769.9|21779.8|21767.8|21785.2|21773.2|21777.7|21765.7|6
1752240840000|2025-07-11 13:34:00|21780.2|21768.2|21766.1|21754.1|21780.2|21768.2|21762.8|21750.8|118
1752240850000|2025-07-11 13:34:10|21766.5|21754.5|21754|21742|21769|21757|21751.1|21739.1|41
1752240860000|2025-07-11 13:34:20|21753.6|21741.6|21740.3|21728.3|21764.4|21752.4|21740.3|21728.3|30
1752240870000|2025-07-11 13:34:30|21741|21729|21745.2|21733.2|21748.3|21736.3|21740.7|21728.7|6
1752240880000|2025-07-11 13:34:40|21750.2|21738.2|21741|21729|21750.2|21738.2|21734.3|21722.3|23
1752240890000|2025-07-11 13:34:50|21740.2|21728.2|21751.3|21739.3|21760.9|21748.9|21740.2|21728.2|30
1752240900000|2025-07-11 13:35:00|21750.9|21738.9|21758.1|21746.1|21762.7|21750.7|21750.9|21738.9|12
1752240910000|2025-07-11 13:35:10|21756.3|21744.3|21765|21753|21767.5|21755.5|21755.9|21743.9|25
1752240920000|2025-07-11 13:35:20|21765.4|21753.4|21772.5|21760.5|21775|21763|21764.5|21752.5|22
1752240930000|2025-07-11 13:35:30|21775.8|21763.8|21779.2|21767.2|21783|21771|21772.1|21760.1|8
1752240940000|2025-07-11 13:35:40|21780.1|21768.1|21778.4|21766.4|21781.7|21769.7|21777.5|21765.5|27
1752240950000|2025-07-11 13:35:50|21777.6|21765.6|21777|21765|21777.6|21765.6|21772.5|21760.5|36
1752240960000|2025-07-11 13:36:00|21776.6|21764.6|21776.5|21764.5|21776.6|21764.6|21770.7|21758.7|47
1752240970000|2025-07-11 13:36:10|21775.6|21763.6|21781.4|21769.4|21782.3|21770.3|21775.6|21763.6|9
1752240980000|2025-07-11 13:36:20|21782.3|21770.3|21784|21772|21785.2|21773.2|21777.3|21765.3|25
1752240990000|2025-07-11 13:36:30|21785.3|21773.3|21799|21787|21803.2|21791.2|21781.5|21769.5|63
1752241000000|2025-07-11 13:36:40|21799.9|21787.9|21798.2|21786.2|21800.7|21788.7|21798.2|21786.2|12
1752241010000|2025-07-11 13:36:50|21799.5|21787.5|21804|21792|21804|21792|21796.6|21784.6|11
1752241020000|2025-07-11 13:37:00|21806.5|21794.5|21810.7|21798.7|21813.6|21801.6|21806.1|21794.1|36
1752241030000|2025-07-11 13:37:10|21811.6|21799.6|21821.6|21809.6|21827.5|21815.5|21811.6|21799.6|61
1752241040000|2025-07-11 13:37:20|21814.9|21802.9|21815.7|21803.7|21818.2|21806.2|21814|21802|3
1752241050000|2025-07-11 13:37:30|21815|21803|21808.7|21796.7|21815|21803|21807.5|21795.5|7
1752241060000|2025-07-11 13:37:40|21808.3|21796.3|21819.3|21807.3|21820.6|21808.6|21808.3|21796.3|82
1752241070000|2025-07-11 13:37:50|21820.2|21808.2|21820.2|21808.2|21820.2|21808.2|21817.7|21805.7|16
1752241080000|2025-07-11 13:38:00|21819.4|21807.4|21812.3|21800.3|21821|21809|21809.8|21797.8|37
1752241090000|2025-07-11 13:38:10|21814.8|21802.8|21844.8|21832.8|21844.8|21832.8|21814.8|21802.8|26
1752241100000|2025-07-11 13:38:20|21844.4|21832.4|21838.6|21826.6|21844.8|21832.8|21838.2|21826.2|35
1752241110000|2025-07-11 13:38:30|21839.4|21827.4|21838.6|21826.6|21843.6|21831.6|21838.6|21826.6|14
1752241120000|2025-07-11 13:38:40|21839|21827|21845.3|21833.3|21848.6|21836.6|21837.8|21825.8|22
1752241130000|2025-07-11 13:38:50|21846.5|21834.5|21863.5|21851.5|21864.4|21852.4|21845.3|21833.3|97
1752241140000|2025-07-11 13:39:00|21864|21852|21867.9|21855.9|21867.9|21855.9|21858.6|21846.6|26
1752241150000|2025-07-11 13:39:10|21867|21855|21853.6|21841.6|21867.9|21855.9|21852.9|21840.9|9
1752241160000|2025-07-11 13:39:20|21853.3|21841.3|21853.6|21841.6|21858.6|21846.6|21852.9|21840.9|22
1752241170000|2025-07-11 13:39:30|21853.3|21841.3|21846.1|21834.1|21855.8|21843.8|21845.4|21833.4|8
1752241180000|2025-07-11 13:39:40|21847|21835|21852.4|21840.4|21853.6|21841.6|21846.1|21834.1|30
1752241190000|2025-07-11 13:39:50|21855.4|21843.4|21848.6|21836.6|21855.4|21843.4|21848.6|21836.6|17
1752241200000|2025-07-11 13:40:00|21843.6|21831.6|21844.1|21832.1|21844.1|21832.1|21842.4|21830.4|19
1752241210000|2025-07-11 13:40:10|21837|21825|21840.7|21828.7|21840.7|21828.7|21836.6|21824.6|45
1752241220000|2025-07-11 13:40:20|21841.6|21829.6|21841.1|21829.1|21843.6|21831.6|21839.5|21827.5|9
1752241230000|2025-07-11 13:40:30|21839.9|21827.9|21833.6|21821.6|21839.9|21827.9|21832.8|21820.8|7
1752241240000|2025-07-11 13:40:40|21832.4|21820.4|21822.9|21810.9|21832.4|21820.4|21822.9|21810.9|10
1752241250000|2025-07-11 13:40:50|21829.5|21817.5|21816.6|21804.6|21830.4|21818.4|21816.6|21804.6|15
1752241260000|2025-07-11 13:41:00|21812.5|21800.5|21820.7|21808.7|21820.7|21808.7|21807.9|21795.9|26
1752241270000|2025-07-11 13:41:10|21822.5|21810.5|21838.7|21826.7|21840.4|21828.4|21821.6|21809.6|37
1752241280000|2025-07-11 13:41:20|21837.6|21825.6|21828.7|21816.7|21837.6|21825.6|21823.3|21811.3|49
1752241290000|2025-07-11 13:41:30|21827.9|21815.9|21825.7|21813.7|21827.9|21815.9|21825.4|21813.4|7
1752241300000|2025-07-11 13:41:40|21825.4|21813.4|21827.9|21815.9|21827.9|21815.9|21824.5|21812.5|4
1752241310000|2025-07-11 13:41:50|21827|21815|21836.3|21824.3|21836.3|21824.3|21827|21815|20
1752241320000|2025-07-11 13:42:00|21836.7|21824.7|21843.8|21831.8|21847.9|21835.9|21836.7|21824.7|8
1752241330000|2025-07-11 13:42:10|21844.6|21832.6|21844.9|21832.9|21855.7|21843.7|21844.1|21832.1|36
1752241340000|2025-07-11 13:42:20|21845.3|21833.3|21842.3|21830.3|21846.9|21834.9|21839.4|21827.4|24
1752241350000|2025-07-11 13:42:30|21844.4|21832.4|21839.8|21827.8|21848.5|21836.5|21839.4|21827.4|12
1752241360000|2025-07-11 13:42:40|21841|21829|21847.7|21835.7|21847.7|21835.7|21840.2|21828.2|11
1752241370000|2025-07-11 13:42:50|21848.5|21836.5|21851.9|21839.9|21851.9|21839.9|21847.7|21835.7|14
1752241380000|2025-07-11 13:43:00|21852.3|21840.3|21850.3|21838.3|21853.6|21841.6|21849.9|21837.9|17
1752241390000|2025-07-11 13:43:10|21852.3|21840.3|21857|21845|21859.1|21847.1|21850.3|21838.3|94
1752241400000|2025-07-11 13:43:20|21857.9|21845.9|21862.1|21850.1|21865|21853|21856.1|21844.1|145
1752241410000|2025-07-11 13:43:30|21861.2|21849.2|21854.6|21842.6|21862.1|21850.1|21851.2|21839.2|15
1752241420000|2025-07-11 13:43:40|21853.7|21841.7|21851.5|21839.5|21853.7|21841.7|21849.6|21837.6|17
1752241430000|2025-07-11 13:43:50|21851.1|21839.1|21856.9|21844.9|21862.4|21850.4|21851.1|21839.1|49
1752241440000|2025-07-11 13:44:00|21857.7|21845.7|21877.6|21865.6|21880.9|21868.9|21854.8|21842.8|69
1752241450000|2025-07-11 13:44:10|21878.4|21866.4|21879.3|21867.3|21884.2|21872.2|21876.8|21864.8|43
1752241460000|2025-07-11 13:44:20|21880.5|21868.5|21885.9|21873.9|21888.4|21876.4|21879.3|21867.3|57
1752241470000|2025-07-11 13:44:30|21887.6|21875.6|21893.8|21881.8|21894.2|21882.2|21885.8|21873.8|28
1752241480000|2025-07-11 13:44:40|21895.5|21883.5|21889.2|21877.2|21896.3|21884.3|21885.9|21873.9|21
1752241490000|2025-07-11 13:44:50|21888.8|21876.8|21879.2|21867.2|21894.2|21882.2|21877.1|21865.1|52
1752241500000|2025-07-11 13:45:00|21877.5|21865.5|21855.9|21843.9|21877.5|21865.5|21853.4|21841.4|128
1752241510000|2025-07-11 13:45:10|21855.2|21843.2|21859.2|21847.2|21860.8|21848.8|21851.8|21839.8|47
1752241520000|2025-07-11 13:45:20|21858.8|21846.8|21857.4|21845.4|21859.2|21847.2|21857.1|21845.1|1
1752241530000|2025-07-11 13:45:30|21859.2|21847.2|21856.7|21844.7|21859.2|21847.2|21855.8|21843.8|9
1752241540000|2025-07-11 13:45:40|21855.8|21843.8|21855|21843|21859.2|21847.2|21855|21843|58
1752241550000|2025-07-11 13:45:50|21855.9|21843.9|21838.4|21826.4|21855.9|21843.9|21835.9|21823.9|20
1752241560000|2025-07-11 13:46:00|21844.3|21832.3|21841.7|21829.7|21844.3|21832.3|21839.6|21827.6|12
1752241570000|2025-07-11 13:46:10|21840.9|21828.9|21842.5|21830.5|21843.4|21831.4|21836.3|21824.3|15
1752241580000|2025-07-11 13:46:20|21843.4|21831.4|21840.1|21828.1|21843.4|21831.4|21839.7|21827.7|86
1752241590000|2025-07-11 13:46:30|21840.5|21828.5|21837.3|21825.3|21847.2|21835.2|21837.3|21825.3|12
1752241600000|2025-07-11 13:46:40|21835.5|21823.5|21830.9|21818.9|21835.5|21823.5|21828.4|21816.4|23
1752241610000|2025-07-11 13:46:50|21831.8|21819.8|21835|21823|21835|21823|21830.4|21818.4|79
1752241620000|2025-07-11 13:47:00|21836.7|21824.7|21828.8|21816.8|21837.5|21825.5|21828.8|21816.8|7
1752241630000|2025-07-11 13:47:10|21827.5|21815.5|21827.5|21815.5|21827.5|21815.5|21820.4|21808.4|11
1752241640000|2025-07-11 13:47:20|21827.2|21815.2|21825.9|21813.9|21827.2|21815.2|21818.8|21806.8|21
1752241650000|2025-07-11 13:47:30|21826.7|21814.7|21833.4|21821.4|21833.4|21821.4|21826.7|21814.7|3
1752241660000|2025-07-11 13:47:40|21833.8|21821.8|21838.4|21826.4|21838.4|21826.4|21833.8|21821.8|8
1752241670000|2025-07-11 13:47:50|21839.3|21827.3|21825.9|21813.9|21839.3|21827.3|21825.1|21813.1|21
1752241680000|2025-07-11 13:48:00|21825.5|21813.5|21821.8|21809.8|21828.4|21816.4|21820.9|21808.9|7
1752241690000|2025-07-11 13:48:10|21818.9|21806.9|21823|21811|21829.8|21813.5|21818|21806|30
1752241700000|2025-07-11 13:48:20|21823.4|21811.4|21830.9|21818.9|21831.8|21819.8|21823.4|21811.4|11
1752241710000|2025-07-11 13:48:30|21831.8|21819.8|21802.6|21790.6|21831.8|21819.8|21801.4|21789.4|51
1752241720000|2025-07-11 13:48:40|21803|21791|21790.1|21778.1|21803|21791|21789.3|21777.3|14
1752241730000|2025-07-11 13:48:50|21788.9|21776.9|21799.3|21787.3|21800.5|21788.5|21784.3|21772.3|42
1752241740000|2025-07-11 13:49:00|21797.4|21785.4|21791.4|21779.4|21797.4|21785.4|21788|21776|57
1752241750000|2025-07-11 13:49:10|21790.6|21778.6|21782.6|21770.6|21793.4|21781.4|21781.8|21769.8|47
1752241760000|2025-07-11 13:49:20|21781.8|21769.8|21793|21781|21793|21781|21781.8|21769.8|32
1752241770000|2025-07-11 13:49:30|21792.6|21780.6|21788|21776|21795.9|21783.9|21778.4|21766.4|23
1752241780000|2025-07-11 13:49:40|21786.8|21774.8|21781.8|21769.8|21786.8|21774.8|21778.4|21766.4|39
1752241790000|2025-07-11 13:49:50|21780.1|21768.1|21772.6|21760.6|21783.4|21771.4|21772.6|21760.6|17
1752241800000|2025-07-11 13:50:00|21773.4|21761.4|21780.9|21768.9|21780.9|21768.9|21773.4|21761.4|32
1752241810000|2025-07-11 13:50:10|21780.1|21768.1|21778.4|21766.4|21780.9|21768.9|21776.8|21764.8|22
1752241820000|2025-07-11 13:50:20|21775.9|21763.9|21784.3|21772.3|21784.7|21772.7|21773.4|21761.4|67
1752241830000|2025-07-11 13:50:30|21783.4|21771.4|21790|21778|21790|21778|21783.4|21771.4|25
1752241840000|2025-07-11 13:50:40|21791.3|21779.3|21792.2|21780.2|21800.9|21788.9|21791.3|21779.3|35
1752241850000|2025-07-11 13:50:50|21794.7|21782.7|21791.8|21779.8|21794.7|21782.7|21790.9|21778.9|2
1752241860000|2025-07-11 13:51:00|21794.7|21782.7|21791.3|21779.3|21807.9|21795.9|21791.3|21779.3|44
1752241870000|2025-07-11 13:51:10|21792.9|21780.9|21802.5|21790.5|21802.5|21790.5|21788.4|21776.4|22
1752241880000|2025-07-11 13:51:20|21802.2|21790.2|21799.2|21787.2|21802.2|21790.2|21797.5|21785.5|13
1752241890000|2025-07-11 13:51:30|21800|21788|21800.9|21788.9|21803.8|21791.8|21799.2|21787.2|5
1752241900000|2025-07-11 13:51:40|21799.2|21787.2|21800.9|21788.9|21805.9|21793.9|21797.5|21785.5|28
1752241910000|2025-07-11 13:51:50|21798.8|21786.8|21802.2|21790.2|21802.2|21790.2|21798.4|21786.4|11
1752241920000|2025-07-11 13:52:00|21802.5|21790.5|21812.5|21800.5|21813.4|21801.4|21802.5|21790.5|10
1752241930000|2025-07-11 13:52:10|21810.9|21798.9|21813.8|21801.8|21816.3|21804.3|21809.3|21797.3|19
1752241940000|2025-07-11 13:52:20|21815|21803|21834.3|21822.3|21834.3|21822.3|21814.6|21802.6|24
1752241950000|2025-07-11 13:52:30|21835.1|21823.1|21831.7|21819.7|21835.1|21823.1|21829.3|21817.3|38
1752241960000|2025-07-11 13:52:40|21829.2|21817.2|21832.9|21820.9|21832.9|21820.9|21824.2|21812.2|10
1752241970000|2025-07-11 13:52:50|21829.2|21817.2|21843.3|21831.3|21844.2|21832.2|21829.2|21817.2|8
1752241980000|2025-07-11 13:53:00|21840.8|21828.8|21839.2|21827.2|21842.4|21830.4|21839.2|21827.2|15
1752241990000|2025-07-11 13:53:10|21843.3|21831.3|21854.9|21842.9|21855.8|21843.8|21842.4|21830.4|38
1752242000000|2025-07-11 13:53:20|21855.8|21843.8|21853.2|21841.2|21855.8|21843.8|21852|21840|7
1752242010000|2025-07-11 13:53:30|21854|21842|21861.6|21849.6|21861.9|21849.9|21854|21842|17
1752242020000|2025-07-11 13:53:40|21862.8|21850.8|21867.4|21855.4|21867.8|21855.8|21854.9|21842.9|13
1752242030000|2025-07-11 13:53:50|21867.8|21855.8|21865.8|21853.8|21869.1|21857.1|21865.4|21853.4|6
1752242040000|2025-07-11 13:54:00|21866.7|21854.7|21861.7|21849.7|21866.7|21854.7|21861.7|21849.7|6
1752242050000|2025-07-11 13:54:10|21860.8|21848.8|21856.7|21844.7|21860.8|21848.8|21852|21840|28
1752242060000|2025-07-11 13:54:20|21860|21848|21877.5|21865.5|21877.5|21865.5|21860|21848|35
1752242070000|2025-07-11 13:54:30|21881.7|21869.7|21887.4|21875.4|21887.4|21875.4|21881.7|21869.7|25
1752242080000|2025-07-11 13:54:40|21888.3|21876.3|21884.1|21872.1|21888.3|21876.3|21884.1|21872.1|35
1752242090000|2025-07-11 13:54:50|21884.9|21872.9|21880.3|21868.3|21885.3|21873.3|21878.7|21866.7|18
1752242100000|2025-07-11 13:55:00|21881.5|21869.5|21896.6|21884.6|21897.4|21885.4|21881.2|21869.2|61
1752242110000|2025-07-11 13:55:10|21897.4|21885.4|21883.7|21871.7|21897.4|21885.4|21883.7|21871.7|13
1752242120000|2025-07-11 13:55:20|21884.4|21872.4|21889|21877|21889|21877|21880.7|21868.7|138
1752242130000|2025-07-11 13:55:30|21890.6|21878.6|21884.7|21872.7|21892.3|21880.3|21884|21872|14
1752242140000|2025-07-11 13:55:40|21887.3|21875.3|21884|21872|21887.3|21875.3|21882.2|21870.2|3
1752242150000|2025-07-11 13:55:50|21881.5|21869.5|21893.1|21881.1|21894.3|21882.3|21881.5|21869.5|31
1752242160000|2025-07-11 13:56:00|21894|21882|21901.4|21889.4|21902.2|21890.2|21894|21882|22
1752242170000|2025-07-11 13:56:10|21902.2|21890.2|21909.8|21897.8|21910.6|21898.6|21899|21887|38
1752242180000|2025-07-11 13:56:20|21911.1|21899.1|21913.2|21901.2|21915.7|21903.7|21910.7|21895.6|40
1752242190000|2025-07-11 13:56:30|21912.8|21900.8|21913.2|21901.2|21917.8|21905.8|21910.7|21898.7|18
1752242200000|2025-07-11 13:56:40|21912.8|21900.8|21907.8|21895.8|21912.8|21900.8|21907.4|21895.4|16
1752242210000|2025-07-11 13:56:50|21908.2|21896.2|21902.4|21890.4|21909.9|21897.9|21896.9|21884.9|14
1752242220000|2025-07-11 13:57:00|21903.2|21891.2|21912.4|21900.4|21912.4|21900.4|21903.2|21891.2|13
1752242230000|2025-07-11 13:57:10|21910.8|21898.8|21905.3|21893.3|21916.6|21904.6|21905.3|21893.3|35
1752242240000|2025-07-11 13:57:20|21904.9|21892.9|21933.2|21921.2|21933.2|21921.2|21904.9|21892.9|46
1752242250000|2025-07-11 13:57:30|21931.9|21919.9|21931.9|21919.9|21936.9|21924.9|21928.9|21916.9|26
1752242260000|2025-07-11 13:57:40|21929.4|21917.4|21913.6|21901.6|21929.4|21917.4|21913.6|21901.6|9
1752242270000|2025-07-11 13:57:50|21913.9|21901.9|21932.4|21920.4|21934.8|21922.8|21913.6|21901.6|25
1752242280000|2025-07-11 13:58:00|21934.5|21922.5|21937.4|21925.4|21938.3|21926.3|21932.4|21920.4|20
1752242290000|2025-07-11 13:58:10|21938.3|21926.3|21938|21926|21944.2|21932.2|21937.4|21925.4|57
1752242300000|2025-07-11 13:58:20|21936.3|21924.3|21947.6|21935.6|21947.6|21935.6|21930.1|21918.1|65
1752242310000|2025-07-11 13:58:30|21951|21939|21943.4|21931.4|21952.2|21940.2|21943|21931|44
1752242320000|2025-07-11 13:58:40|21944.3|21932.3|21928|21916|21944.3|21932.3|21923.4|21911.4|10
1752242330000|2025-07-11 13:58:50|21930.9|21918.9|21928.4|21916.4|21930.9|21918.9|21925.9|21913.9|11
1752242340000|2025-07-11 13:59:00|21930.5|21918.5|21921.7|21909.7|21933|21921|21920|21908|19
1752242350000|2025-07-11 13:59:10|21922.1|21910.1|21925.1|21913.1|21925.9|21913.9|21922.1|21910.1|24
1752242360000|2025-07-11 13:59:20|21924.7|21912.7|21928.4|21916.4|21928.4|21916.4|21921.9|21909.9|6
1752242370000|2025-07-11 13:59:30|21928|21916|21923.4|21911.4|21928|21916|21920.9|21908.9|49
1752242380000|2025-07-11 13:59:40|21923|21911|21925|21913|21925|21913|21923|21911|46
1752242390000|2025-07-11 13:59:50|21924.1|21912.1|21933.3|21921.3|21933.3|21921.3|21923.4|21911.4|57
1752242400000|2025-07-11 14:00:00|21933.7|21921.7|21938.3|21926.3|21944.5|21932.5|21932.4|21920.4|20
1752242410000|2025-07-11 14:00:10|21937.5|21925.5|21939.9|21927.9|21946.6|21934.6|21935|21923|30
1752242420000|2025-07-11 14:00:20|21939|21927|21944.5|21932.5|21944.5|21932.5|21939|21927|27
1752242430000|2025-07-11 14:00:30|21944.1|21932.1|21934.1|21922.1|21944.1|21932.1|21930|21918|16
1752242440000|2025-07-11 14:00:40|21937.6|21925.6|21945.9|21933.9|21945.9|21933.9|21937.6|21925.6|19
1752242450000|2025-07-11 14:00:50|21945|21933|21944.5|21932.5|21949.1|21937.1|21944.1|21932.1|10
1752242460000|2025-07-11 14:01:00|21946.6|21934.6|21955.7|21943.7|21958.2|21946.2|21946.6|21934.6|17
1752242470000|2025-07-11 14:01:10|21953.2|21941.2|21959.1|21947.1|21963.3|21951.3|21952.4|21940.4|21
1752242480000|2025-07-11 14:01:20|21958.3|21946.3|21949.9|21937.9|21959.5|21947.5|21946.6|21934.6|25
1752242490000|2025-07-11 14:01:30|21949.1|21937.1|21956.3|21944.3|21958.8|21946.8|21947.5|21935.5|16
1752242500000|2025-07-11 14:01:40|21956.6|21944.6|21958.8|21946.8|21958.8|21946.8|21956.3|21944.3|7
1752242510000|2025-07-11 14:01:50|21955.9|21943.9|21956.6|21944.6|21958.4|21946.4|21953.4|21941.4|8
1752242520000|2025-07-11 14:02:00|21958.4|21946.4|21954.6|21942.6|21960.9|21948.9|21954.2|21942.2|66
1752242530000|2025-07-11 14:02:10|21955.9|21943.9|21971.3|21959.3|21971.3|21959.3|21955.9|21943.9|75
1752242540000|2025-07-11 14:02:20|21970.9|21958.9|21968.8|21956.8|21970.9|21958.9|21958.3|21946.3|34
1752242550000|2025-07-11 14:02:30|21968.4|21956.4|21961.6|21949.6|21968.4|21956.4|21961.3|21949.3|10
1752242560000|2025-07-11 14:02:40|21965|21953|21955.8|21943.8|21965.8|21953.8|21954|21942|66
1752242570000|2025-07-11 14:02:50|21954.1|21942.1|21959.1|21947.1|21959.1|21947.1|21948.3|21936.3|19
1752242580000|2025-07-11 14:03:00|21960|21948|21952.5|21940.5|21960|21948|21951.6|21939.6|12
1752242590000|2025-07-11 14:03:10|21950.8|21938.8|21954.1|21942.1|21954.1|21942.1|21948.8|21936.8|12
1752242600000|2025-07-11 14:03:20|21955.9|21943.9|21960|21948|21960|21948|21955.4|21943.4|3
1752242610000|2025-07-11 14:03:30|21960.9|21948.9|21968.5|21956.5|21971.8|21959.8|21960.9|21948.9|95
1752242620000|2025-07-11 14:03:40|21969.3|21957.3|21970.2|21958.2|21974.8|21962.8|21969.3|21957.3|40
1752242630000|2025-07-11 14:03:50|21973.1|21961.1|21979.3|21967.3|21980.1|21968.1|21971.1|21959.1|101
1752242640000|2025-07-11 14:04:00|21978.6|21966.6|21982.2|21970.2|21982.2|21970.2|21976.8|21964.8|8
1752242650000|2025-07-11 14:04:10|21983.1|21971.1|21981.8|21969.8|21985.6|21973.6|21979.3|21967.3|28
1752242660000|2025-07-11 14:04:20|21985.2|21973.2|21984|21972|21991.1|21979.1|21984|21972|47
1752242670000|2025-07-11 14:04:30|21983.6|21971.6|21972.7|21960.7|21984|21972|21966.5|21954.5|116
1752242680000|2025-07-11 14:04:40|21969.3|21957.3|21971.8|21959.8|21974.3|21962.3|21969.3|21957.3|25
1752242690000|2025-07-11 14:04:50|21974.7|21962.7|21978.5|21966.5|21980.1|21968.1|21972.6|21960.6|31
1752242700000|2025-07-11 14:05:00|21984.2|21972.2|22011|21999|22011|21999|21984.2|21972.2|68
1752242710000|2025-07-11 14:05:10|22011.8|21999.8|21998.5|21986.5|22011.8|21999.8|21995.1|21983.1|41
1752242720000|2025-07-11 14:05:20|21998.9|21986.9|22006.8|21994.8|22007.2|21995.2|21989.3|21977.3|24
1752242730000|2025-07-11 14:05:30|22007.2|21995.2|22010.2|21998.2|22011.1|21999.1|21999.3|21987.3|28
1752242740000|2025-07-11 14:05:40|22010.7|21998.7|22005.6|21993.6|22011.1|21999.1|22004.3|21992.3|8
1752242750000|2025-07-11 14:05:50|22005.2|21993.2|22004.3|21992.3|22008.6|21996.6|22003.1|21991.1|8
1752242760000|2025-07-11 14:06:00|22005.1|21993.1|22006|21994|22011.7|21999.7|22005.1|21993.1|53
1752242770000|2025-07-11 14:06:10|22007.6|21995.6|22013.4|22001.4|22015.1|22003.1|22007.6|21995.6|39
1752242780000|2025-07-11 14:06:20|22015.1|22003.1|22022.6|22010.6|22025.1|22013.1|22011.7|21999.7|27
1752242790000|2025-07-11 14:06:30|22023|22011|22019.3|22007.3|22025.1|22013.1|22017.1|22005.1|33
1752242800000|2025-07-11 14:06:40|22019.7|22007.7|22022.6|22010.6|22029.7|22017.7|22019.7|22007.7|19
1752242810000|2025-07-11 14:06:50|22024.3|22012.3|22027.6|22015.6|22027.6|22015.6|22019.7|22007.7|23
1752242820000|2025-07-11 14:07:00|22028|22016|22025.9|22013.9|22033.4|22021.4|22017.6|22005.6|49
1752242830000|2025-07-11 14:07:10|22025.5|22013.5|22030.1|22018.1|22033.4|22021.4|22018.4|22006.4|7
1752242840000|2025-07-11 14:07:20|22029.2|22017.2|22021.7|22009.7|22030.1|22018.1|22021.7|22009.7|12
1752242850000|2025-07-11 14:07:30|22023.4|22011.4|22019.2|22007.2|22025.5|22013.5|22019.2|22007.2|5
1752242860000|2025-07-11 14:07:40|22020.9|22008.9|22020|22008|22026.8|22014.8|22019.1|22007.1|6
1752242870000|2025-07-11 14:07:50|22020.4|22008.4|22020.4|22008.4|22031.6|22019.6|22020|22008|20
1752242880000|2025-07-11 14:08:00|22020|22008|22018.4|22006.4|22020.9|22008.9|22015.9|22003.9|15
1752242890000|2025-07-11 14:08:10|22019.1|22007.1|22009.2|21997.2|22021.7|22009.7|22005.9|21993.9|80
1752242900000|2025-07-11 14:08:20|22009.6|21997.6|22010.9|21998.9|22014.6|22002.6|22009.6|21997.6|6
1752242910000|2025-07-11 14:08:30|22011.6|21999.6|22019.1|22007.1|22020.8|22008.8|22011.6|21999.6|32
1752242920000|2025-07-11 14:08:40|22019.9|22007.9|22014.9|22002.9|22022.4|22010.4|22014.9|22002.9|17
1752242930000|2025-07-11 14:08:50|22013.5|22001.5|22009|21997|22015.7|22003.7|22004|21992|19
1752242940000|2025-07-11 14:09:00|22008.2|21996.2|22005.7|21993.7|22013.6|22001.6|22004.9|21992.9|4
1752242950000|2025-07-11 14:09:10|22006.5|21994.5|22020.3|22008.3|22020.8|22008.8|22002.4|21990.4|19
1752242960000|2025-07-11 14:09:20|22020.7|22008.7|22007.4|21995.4|22023.6|22011.6|22007.4|21995.4|56
1752242970000|2025-07-11 14:09:30|22006.2|21994.2|22009.9|21997.9|22011.5|21999.5|22002.4|21990.4|13
1752242980000|2025-07-11 14:09:40|22008.2|21996.2|22013.2|22001.2|22013.6|22001.6|22007.4|21995.4|17
1752242990000|2025-07-11 14:09:50|22012.8|22000.8|22014|22002|22020.7|22008.7|22012.8|22000.8|3
1752243000000|2025-07-11 14:10:00|22014.8|22002.8|22014.9|22002.9|22016.5|22004.5|22014.8|22002.8|8
1752243010000|2025-07-11 14:10:10|22011.9|21999.9|22015.3|22003.3|22015.3|22003.3|22011.9|21999.9|2
1752243020000|2025-07-11 14:10:20|22018.6|22006.6|22020.8|22008.8|22020.8|22008.8|22014.5|22002.5|81
1752243030000|2025-07-11 14:10:30|22021.6|22009.6|22022.4|22010.4|22022.4|22010.4|22013.3|22001.3|18
1752243040000|2025-07-11 14:10:40|22021.1|22009.1|22019|22007|22021.1|22009.1|22018.1|22006.1|6
1752243050000|2025-07-11 14:10:50|22020.3|22008.3|22027.4|22015.4|22031.5|22019.5|22019.9|22007.9|89
1752243060000|2025-07-11 14:11:00|22023.6|22011.6|22026.5|22014.5|22026.5|22014.5|22019|22007|18
1752243070000|2025-07-11 14:11:10|22025.3|22013.3|22025.6|22013.6|22026.5|22014.5|22024.9|22012.9|5
1752243080000|2025-07-11 14:11:20|22024.9|22012.9|22033.1|22021.1|22033.1|22021.1|22024.9|22012.9|7
1752243090000|2025-07-11 14:11:30|22032.8|22020.8|22038.1|22026.1|22040.6|22028.6|22032.8|22020.8|22
1752243100000|2025-07-11 14:11:40|22039.4|22027.4|22041.4|22029.4|22041.8|22029.8|22034|22022|19
1752243110000|2025-07-11 14:11:50|22040.6|22028.6|22038.5|22026.5|22040.6|22028.6|22038.5|22026.5|12
1752243120000|2025-07-11 14:12:00|22033|22021|22034.7|22022.7|22036.2|22022.7|22030.5|22016.2|27
1752243130000|2025-07-11 14:12:10|22033.9|22021.9|22036.8|22024.8|22041.4|22029.4|22033.9|22021.9|37
1752243140000|2025-07-11 14:12:20|22034.7|22022.7|22035.2|22023.2|22036.8|22024.8|22034.7|22022.7|5
1752243150000|2025-07-11 14:12:30|22034.8|22022.8|22035.5|22023.5|22035.5|22023.5|22031.4|22019.4|9
1752243160000|2025-07-11 14:12:40|22034.8|22022.8|22033.9|22021.9|22036.8|22024.8|22033.9|22021.9|8
1752243170000|2025-07-11 14:12:50|22032.7|22020.7|22045|22033|22045|22033|22032.2|22020.2|41
1752243180000|2025-07-11 14:13:00|22044.1|22032.1|22035.4|22023.4|22044.1|22032.1|22030.4|22018.4|22
1752243190000|2025-07-11 14:13:10|22037.6|22025.6|22039.2|22027.2|22041.3|22029.3|22037.6|22025.6|28
1752243200000|2025-07-11 14:13:20|22039.6|22027.6|22048.7|22036.7|22049.6|22037.6|22039.6|22027.6|48
1752243210000|2025-07-11 14:13:30|22048.3|22036.3|22044.5|22032.5|22051.5|22039.5|22041.6|22029.6|47
1752243220000|2025-07-11 14:13:40|22046.2|22034.2|22042.5|22030.5|22047|22035|22042.5|22030.5|25
1752243230000|2025-07-11 14:13:50|22038.7|22026.7|22045.3|22033.3|22045.3|22033.3|22032.5|22020.5|71
1752243240000|2025-07-11 14:14:00|22044.5|22032.5|22050.7|22038.7|22050.7|22038.7|22043.2|22031.2|32
1752243250000|2025-07-11 14:14:10|22049.5|22037.5|22051.1|22039.1|22054|22042|22048.2|22036.2|64
1752243260000|2025-07-11 14:14:20|22049.1|22037.1|22049|22037|22049.1|22037.1|22044.5|22032.5|74
1752243270000|2025-07-11 14:14:30|22049.4|22037.4|22044.4|22032.4|22050.2|22038.2|22041.5|22029.5|102
1752243280000|2025-07-11 14:14:40|22042.7|22030.7|22036.5|22024.5|22044.4|22032.4|22035.2|22023.2|47
1752243290000|2025-07-11 14:14:50|22037.7|22025.7|22036.1|22024.1|22041.1|22029.1|22036.1|22024.1|30
1752243300000|2025-07-11 14:15:00|22037|22025|22033.9|22021.9|22037|22025|22033.9|22021.9|32
1752243310000|2025-07-11 14:15:10|22033.5|22021.5|22001.4|21989.4|22033.5|22021.5|22001.4|21989.4|89
1752243320000|2025-07-11 14:15:20|21997.6|21985.6|22009.3|21997.3|22009.3|21997.3|21997.2|21985.2|67
1752243330000|2025-07-11 14:15:30|22006.8|21994.8|22009.4|21997.4|22010.1|21998.1|22006.8|21994.8|11
1752243340000|2025-07-11 14:15:40|22008.5|21996.5|22012|22000|22012|22000|22008.5|21996.5|49
1752243350000|2025-07-11 14:15:50|22016.1|22004.1|22009.5|21997.5|22016.1|22004.1|22007.3|21995.3|24
1752243360000|2025-07-11 14:16:00|22007|21995|21992.3|21980.3|22007|21995|21989.5|21977.5|38
1752243370000|2025-07-11 14:16:10|21992|21980|21985.9|21973.9|21992.3|21980.3|21978.9|21966.9|24
1752243380000|2025-07-11 14:16:20|21986.8|21974.8|21981.8|21969.8|21986.8|21974.8|21975.1|21963.1|28
1752243390000|2025-07-11 14:16:30|21988|21976|21989.3|21977.3|21994.3|21982.3|21986.8|21974.8|36
1752243400000|2025-07-11 14:16:40|21991.9|21979.9|21989.3|21977.3|21993.9|21981.9|21988.9|21976.9|22
1752243410000|2025-07-11 14:16:50|21990.1|21978.1|21989.3|21977.3|21990.1|21978.1|21989.3|21977.3|3
1752243420000|2025-07-11 14:17:00|21990.1|21978.1|21991.4|21979.4|21991.8|21979.8|21986.8|21974.8|3
1752243430000|2025-07-11 14:17:10|21993.9|21981.9|22000|21988|22002.1|21990.1|21993.9|21981.9|9
1752243440000|2025-07-11 14:17:20|21999.1|21987.1|21999.9|21987.9|21999.9|21987.9|21997.4|21985.4|15
1752243450000|2025-07-11 14:17:30|22000.8|21988.8|21999.1|21987.1|22007.9|21995.9|21999.1|21987.1|96
1752243460000|2025-07-11 14:17:40|21997.5|21985.5|22014.3|22002.3|22015|22003|21997.5|21985.5|29
1752243470000|2025-07-11 14:17:50|22013.4|22001.4|22006.8|21994.8|22016.8|22004.8|22006.8|21994.8|36
1752243480000|2025-07-11 14:18:00|22006.4|21994.4|22006.7|21994.7|22007.1|21995.1|22003.4|21991.4|14
1752243490000|2025-07-11 14:18:10|22005.9|21993.9|22005.9|21993.9|22007.5|21995.5|22001.3|21989.3|8
1752243500000|2025-07-11 14:18:20|22003.4|21991.4|21994.9|21982.9|22003.4|21991.4|21987.1|21975.1|71
1752243510000|2025-07-11 14:18:30|21995.8|21983.8|21995.4|21983.4|21995.8|21983.8|21990.4|21978.4|8
1752243520000|2025-07-11 14:18:40|21995.8|21983.8|22003.3|21991.3|22004.1|21992.1|21992.4|21980.4|54
1752243530000|2025-07-11 14:18:50|22002.5|21990.5|22009.1|21997.1|22009.1|21997.1|22000.8|21988.8|25
1752243540000|2025-07-11 14:19:00|22009.9|21997.9|22007.4|21995.4|22014.1|22002.1|22006.9|21994.9|9
1752243550000|2025-07-11 14:19:10|22008.7|21996.7|22008.3|21996.3|22009.9|21997.9|22007.4|21995.4|37
1752243560000|2025-07-11 14:19:20|22009.5|21997.5|22019.1|22007.1|22019.1|22007.1|22009.5|21997.5|6
1752243570000|2025-07-11 14:19:30|22020|22008|22027.5|22015.5|22027.9|22015.9|22017.9|22005.9|16
1752243580000|2025-07-11 14:19:40|22028.7|22016.7|22040.6|22028.6|22040.6|22028.6|22024|22012|54
1752243590000|2025-07-11 14:19:50|22042.7|22030.7|22040.6|22028.6|22043.1|22031.1|22039.3|22027.3|41
1752243600000|2025-07-11 14:20:00|22042.3|22030.3|22039.8|22027.8|22047.3|22035.3|22039.8|22027.8|115
1752243610000|2025-07-11 14:20:10|22040.2|22028.2|22049.7|22037.7|22050.2|22038.2|22040.2|22028.2|32
1752243620000|2025-07-11 14:20:20|22051.4|22039.4|22058.1|22046.1|22058.1|22046.1|22050.6|22038.6|58
1752243630000|2025-07-11 14:20:30|22053.8|22041.8|22057.1|22045.1|22057.1|22045.1|22049.2|22037.2|53
1752243640000|2025-07-11 14:20:40|22055.8|22043.8|22046.3|22034.3|22055.8|22043.8|22046.3|22034.3|41
1752243650000|2025-07-11 14:20:50|22044.6|22032.6|22057.1|22045.1|22057.1|22045.1|22044.6|22032.6|5
1752243660000|2025-07-11 14:21:00|22058|22046|22063.8|22051.8|22063.8|22051.8|22058|22046|56
1752243670000|2025-07-11 14:21:10|22062.1|22050.1|22068.7|22056.7|22070.8|22058.8|22062.1|22050.1|110
1752243680000|2025-07-11 14:21:20|22067.9|22055.9|22084.9|22072.9|22084.9|22072.9|22067.9|22055.9|66
1752243690000|2025-07-11 14:21:30|22083.6|22071.6|22084.5|22072.5|22084.9|22072.9|22082.4|22070.4|25
1752243700000|2025-07-11 14:21:40|22082.9|22070.9|22103.1|22091.1|22105.6|22093.6|22082.9|22070.9|76
1752243710000|2025-07-11 14:21:50|22104.4|22092.4|22115.4|22103.4|22117|22105|22103.1|22091.1|63
1752243720000|2025-07-11 14:22:00|22117|22105|22103.3|22091.3|22120.9|22106.2|22100.4|22088.4|40
1752243730000|2025-07-11 14:22:10|22101.2|22089.2|22100|22088|22107.9|22095.9|22100|22088|25
1752243740000|2025-07-11 14:22:20|22099.1|22087.1|22098.3|22086.3|22102.5|22090.5|22084.6|22072.6|103
1752243750000|2025-07-11 14:22:30|22099.9|22087.9|22104.1|22092.1|22106.6|22094.6|22098.7|22086.7|11
1752243760000|2025-07-11 14:22:40|22105.4|22093.4|22093.3|22081.3|22105.4|22093.4|22091.7|22079.7|22
1752243770000|2025-07-11 14:22:50|22093|22081|22106.2|22094.2|22108.7|22096.7|22088.3|22076.3|145
1752243780000|2025-07-11 14:23:00|22105.8|22093.8|22094.2|22082.2|22105.8|22093.8|22092.6|22080.6|27
1752243790000|2025-07-11 14:23:10|22095.4|22083.4|22107.5|22095.5|22107.9|22095.9|22094.6|22082.6|22
1752243800000|2025-07-11 14:23:20|22109.2|22097.2|22114.1|22102.1|22115.8|22103.8|22109.1|22097.1|21
1752243810000|2025-07-11 14:23:30|22113.7|22101.7|22095.4|22083.4|22115.4|22103.4|22095.4|22083.4|40
1752243820000|2025-07-11 14:23:40|22095.3|22083.3|22109.5|22097.5|22109.5|22097.5|22092.4|22080.4|41
1752243830000|2025-07-11 14:23:50|22113.2|22101.2|22109.1|22097.1|22113.2|22101.2|22109.1|22097.1|12
1752243840000|2025-07-11 14:24:00|22109.5|22097.5|22112.9|22100.9|22115.4|22103.4|22109.5|22097.5|14
1752243850000|2025-07-11 14:24:10|22113.7|22101.7|22117.1|22105.1|22122|22110|22113.7|22101.7|34
1752243860000|2025-07-11 14:24:20|22114.6|22102.6|22113.3|22101.3|22116.7|22104.7|22113|22101|7
1752243870000|2025-07-11 14:24:30|22116.2|22096.2|22097.2|22085.2|22116.2|22097.7|22097.2|22085.2|72
1752243880000|2025-07-11 14:24:40|22098.1|22086.1|22100.5|22088.5|22110.6|22098.6|22095.9|22083.9|18
1752243890000|2025-07-11 14:24:50|22100.9|22088.9|22095.9|22083.9|22102.2|22090.2|22095.9|22083.9|12
1752243900000|2025-07-11 14:25:00|22096.3|22084.3|22103.8|22091.8|22103.8|22091.8|22096.3|22084.3|19
1752243910000|2025-07-11 14:25:10|22096.3|22084.3|22103.8|22091.8|22103.8|22091.8|22096.3|22084.3|18
1752243920000|2025-07-11 14:25:20|22103.4|22091.4|22108.8|22096.8|22108.8|22096.8|22103.4|22091.4|20
1752243930000|2025-07-11 14:25:30|22108.4|22096.4|22102.2|22090.2|22110.1|22098.1|22102.2|22090.2|26
1752243940000|2025-07-11 14:25:40|22101.3|22089.3|22100.6|22088.6|22103.4|22091.4|22100.6|22088.6|9
1752243950000|2025-07-11 14:25:50|22097.2|22085.2|22101.3|22089.3|22101.3|22089.3|22089.7|22077.7|43
1752243960000|2025-07-11 14:26:00|22102.2|22090.2|22100.6|22088.6|22106.4|22094.4|22100.6|22088.6|23
1752243970000|2025-07-11 14:26:10|22102.6|22090.6|22103.8|22091.8|22108.1|22096.1|22100.6|22088.6|17
1752243980000|2025-07-11 14:26:20|22103.4|22091.4|22103.8|22091.8|22106.3|22094.3|22100.9|22088.9|9
1752243990000|2025-07-11 14:26:30|22104.2|22092.2|22100.5|22088.5|22105.6|22093.6|22096.3|22084.3|8
1752244000000|2025-07-11 14:26:40|22100.9|22088.9|22103.7|22091.7|22107.9|22095.9|22100.9|22088.9|31
1752244010000|2025-07-11 14:26:50|22107|22095|22110.3|22098.3|22112.8|22100.8|22107|22095|21
1752244020000|2025-07-11 14:27:00|22110|22098|22105.3|22093.3|22114.6|22102.6|22105.3|22093.3|15
1752244030000|2025-07-11 14:27:10|22091.1|22079.1|22093.6|22081.6|22093.6|22081.6|22091.1|22079.1|18
1752244040000|2025-07-11 14:27:20|22096.1|22084.1|22098.6|22086.6|22098.6|22086.6|22096.1|22084.1|17
1752244050000|2025-07-11 14:27:30|22101.1|22089.1|22098.6|22086.6|22106.1|22094.1|22098.6|22086.6|9
1752244060000|2025-07-11 14:27:40|22099.4|22087.4|22109.5|22097.5|22109.5|22097.5|22099.4|22087.4|9
1752244070000|2025-07-11 14:27:50|22109.1|22097.1|22106.1|22094.1|22109.1|22097.1|22106.1|22094.1|4
1752244080000|2025-07-11 14:28:00|22107.4|22095.4|22111.1|22099.1|22111.1|22099.1|22107.4|22095.4|5
1752244090000|2025-07-11 14:28:10|22107.8|22095.8|22107.8|22095.8|22107.8|22095.8|22107.8|22095.8|5
1752244100000|2025-07-11 14:28:20|22103.2|22091.2|22101.1|22089.1|22103.2|22091.2|22100.2|22088.2|8
1752244110000|2025-07-11 14:28:30|22105.3|22093.3|22103.2|22091.2|22105.3|22093.3|22102.4|22090.4|3
1752244120000|2025-07-11 14:28:40|22101.5|22089.5|22098.6|22086.6|22101.5|22089.5|22098.6|22086.6|3
1752244130000|2025-07-11 14:28:50|22102|22090|22090.6|22078.6|22102|22090|22086.9|22074.9|21
1752244140000|2025-07-11 14:29:00|22091|22079|22094.4|22082.4|22094.4|22082.4|22091|22079|5
1752244150000|2025-07-11 14:29:10|22093.6|22081.6|22089.4|22077.4|22093.6|22081.6|22086.9|22074.9|10
1752244160000|2025-07-11 14:29:20|22088.5|22076.5|22086.9|22074.9|22088.5|22076.5|22086.9|22074.9|44
1752244170000|2025-07-11 14:29:30|22087.7|22075.7|22099.4|22087.4|22100.2|22088.2|22087.7|22075.7|18
1752244180000|2025-07-11 14:29:40|22099.7|22087.7|22105.2|22093.2|22106.1|22094.1|22099.7|22087.7|4
1752244190000|2025-07-11 14:29:50|22102|22090|22105.3|22093.3|22116.1|22104.1|22102|22090|26
1752244200000|2025-07-11 14:30:00|22070.8|22058.8|22072.9|22060.9|22076.9|22063.4|22062.9|22050.9|78
1752244210000|2025-07-11 14:30:10|22072.6|22060.6|22065.3|22053.3|22072.6|22060.6|22057.1|22045.1|20
1752244220000|2025-07-11 14:30:20|22064.1|22052.1|22069.5|22057.5|22069.5|22057.5|22064.1|22052.1|18
1752244230000|2025-07-11 14:30:30|22068.3|22056.3|22066.1|22054.1|22068.7|22056.7|22059.1|22047.1|17
1752244240000|2025-07-11 14:30:40|22068.7|22056.7|22072.8|22060.8|22076.1|22064.1|22068.2|22056.2|40
1752244250000|2025-07-11 14:30:50|22073.2|22061.2|22075.3|22063.3|22082.8|22070.8|22071.2|22059.2|23
1752244260000|2025-07-11 14:31:00|22076.2|22064.2|22077.1|22065.1|22082.8|22070.8|22074.1|22062.1|26
1752244270000|2025-07-11 14:31:10|22076.3|22064.3|22077.6|22065.6|22078.8|22066.8|22074.2|22062.2|19
1752244280000|2025-07-11 14:31:20|22080.5|22068.5|22088.7|22076.7|22088.7|22076.7|22076.3|22064.3|63
1752244290000|2025-07-11 14:31:30|22088.3|22076.3|22084.6|22072.6|22088.3|22076.3|22079.6|22067.6|18
1752244300000|2025-07-11 14:31:40|22086.3|22074.3|22078.8|22066.8|22086.3|22074.3|22078.8|22066.8|10
1752244310000|2025-07-11 14:31:50|22078.4|22066.4|22074.4|22062.4|22078.4|22066.4|22071.4|22059.4|35
1752244320000|2025-07-11 14:32:00|22074|22062|22082.2|22070.2|22084.2|22072.2|22074|22062|28
1752244330000|2025-07-11 14:32:10|22080.9|22068.9|22080.4|22068.4|22083.8|22071.8|22080.4|22068.4|7
1752244340000|2025-07-11 14:32:20|22081.3|22069.3|22084.2|22072.2|22085|22073|22076.3|22064.3|13
1752244350000|2025-07-11 14:32:30|22085|22073|22086.3|22074.3|22091.3|22079.3|22084.2|22072.2|8
1752244360000|2025-07-11 14:32:40|22085.5|22073.5|22084.3|22072.3|22085.9|22073.9|22084.3|22072.3|1
1752244370000|2025-07-11 14:32:50|22084.7|22072.7|22084.6|22072.6|22084.7|22072.7|22079.6|22067.6|37
1752244380000|2025-07-11 14:33:00|22086.2|22074.2|22074.6|22062.6|22086.2|22074.2|22074.6|22062.6|18
1752244390000|2025-07-11 14:33:10|22074.2|22062.2|22074.6|22062.6|22074.6|22062.6|22069.6|22057.6|7
1752244400000|2025-07-11 14:33:20|22073.3|22061.3|22060.3|22048.3|22073.3|22061.3|22059.6|22047.6|40
1752244410000|2025-07-11 14:33:30|22063.7|22051.7|22057.8|22045.8|22063.7|22051.7|22057.8|22045.8|5
1752244420000|2025-07-11 14:33:40|22055.3|22043.3|22046.1|22034.1|22055.3|22043.3|22045.7|22033.7|19
1752244430000|2025-07-11 14:33:50|22048.6|22036.6|22046.9|22034.9|22048.6|22036.6|22044.4|22032.4|18
1752244440000|2025-07-11 14:34:00|22047.7|22035.7|22061.1|22049.1|22066|22054|22047.7|22035.7|35
1752244450000|2025-07-11 14:34:10|22071.9|22059.9|22081.8|22069.8|22084.4|22072.4|22071.9|22059.9|54
1752244460000|2025-07-11 14:34:20|22082.2|22070.2|22074.3|22062.3|22084.3|22072.3|22074.3|22062.3|39
1752244470000|2025-07-11 14:34:30|22073.6|22061.6|22090.2|22078.2|22090.2|22078.2|22072.7|22060.7|22
1752244480000|2025-07-11 14:34:40|22090.6|22078.6|22082.2|22070.2|22090.6|22078.6|22082.2|22070.2|15
1752244490000|2025-07-11 14:34:50|22083.5|22071.5|22082.2|22070.2|22085.6|22073.6|22082.2|22070.2|23
1752244500000|2025-07-11 14:35:00|22082.6|22070.6|22093.4|22081.4|22093.4|22081.4|22082.6|22070.6|73
1752244510000|2025-07-11 14:35:10|22095.1|22083.1|22106.3|22094.3|22106.3|22094.3|22095.1|22083.1|28
1752244520000|2025-07-11 14:35:20|22108.4|22096.4|22105.9|22093.9|22112.1|22100.1|22103.9|22091.9|32
1752244530000|2025-07-11 14:35:30|22106.4|22094.4|22101.8|22089.8|22109.3|22097.3|22101.8|22089.8|16
1752244540000|2025-07-11 14:35:40|22101|22089|22112.2|22100.2|22112.6|22100.6|22100.1|22088.1|20
1752244550000|2025-07-11 14:35:50|22112.6|22100.6|22119.2|22107.2|22121.7|22109.7|22112.6|22100.6|16
1752244560000|2025-07-11 14:36:00|22118.4|22106.4|22125.5|22113.5|22125.5|22113.5|22118.4|22106.4|41
1752244570000|2025-07-11 14:36:10|22125.9|22113.9|22129.1|22117.1|22140.9|22128.9|22125.9|22113.9|56
1752244580000|2025-07-11 14:36:20|22128.8|22116.8|22131.7|22119.7|22133|22121|22128.8|22116.8|15
1752244590000|2025-07-11 14:36:30|22132.6|22120.6|22120.1|22108.1|22134.3|22122.3|22119.7|22107.7|14
1752244600000|2025-07-11 14:36:40|22119.7|22107.7|22127.6|22115.6|22127.6|22115.6|22118.9|22106.9|13
1752244610000|2025-07-11 14:36:50|22125.1|22113.1|22127.6|22115.6|22127.6|22115.6|22125.1|22113.1|3
1752244620000|2025-07-11 14:37:00|22128|22116|22132.2|22120.2|22132.2|22120.2|22126.8|22114.8|26
1752244630000|2025-07-11 14:37:10|22133.1|22121.1|22131.8|22119.8|22134|22122|22131.1|22119.1|7
1752244640000|2025-07-11 14:37:20|22132.7|22120.7|22127.7|22115.7|22139.3|22127.3|22127.7|22115.7|74
1752244650000|2025-07-11 14:37:30|22128.6|22116.6|22124.4|22112.4|22130.3|22117|22121.1|22109.1|57
1752244660000|2025-07-11 14:37:40|22125.7|22113.7|22128.1|22116.1|22128.1|22116.1|22123.6|22111.6|2
1752244670000|2025-07-11 14:37:50|22127.7|22115.7|22125.7|22113.7|22128.6|22116.6|22125.3|22113.3|15
1752244680000|2025-07-11 14:38:00|22126.6|22114.6|22126.1|22114.1|22126.9|22114.9|22126.1|22114.1|2
1752244690000|2025-07-11 14:38:10|22128.6|22116.6|22132.8|22120.8|22132.8|22120.8|22127.8|22115.8|22
1752244700000|2025-07-11 14:38:20|22133.2|22121.2|22130.8|22118.8|22134.9|22122.9|22130.8|22118.8|31
1752244710000|2025-07-11 14:38:30|22132|22120|22133.7|22121.7|22136.3|22124.3|22131.7|22119.7|40
1752244720000|2025-07-11 14:38:40|22130.3|22118.3|22130.3|22118.3|22132|22120|22130.3|22118.3|4
1752244730000|2025-07-11 14:38:50|22132.8|22120.8|22131.2|22119.2|22132.8|22120.8|22130.3|22118.3|3
1752244740000|2025-07-11 14:39:00|22130.3|22118.3|22132.4|22120.4|22132.4|22120.4|22129.9|22117.9|6
1752244750000|2025-07-11 14:39:10|22131.2|22119.2|22130.3|22118.3|22131.2|22119.2|22130.3|22118.3|15
1752244760000|2025-07-11 14:39:20|22129.9|22117.9|22128.7|22116.7|22132.8|22120.8|22128.7|22116.7|10
1752244770000|2025-07-11 14:39:30|22130.3|22118.3|22131.2|22119.2|22131.2|22119.2|22126.6|22114.6|2
1752244780000|2025-07-11 14:39:40|22129.5|22117.5|22123|22111|22129.5|22117.5|22123|22111|44
1752244790000|2025-07-11 14:39:50|22122.1|22110.1|22121.3|22109.3|22123|22111|22120.9|22108.9|7
1752244800000|2025-07-11 14:40:00|22122.1|22110.1|22132.1|22120.1|22134.5|22122.5|22122.1|22110.1|34
1752244810000|2025-07-11 14:40:10|22132.5|22120.5|22123|22111|22135.5|22123.5|22123|22111|28
1752244820000|2025-07-11 14:40:20|22122.1|22110.1|22127.1|22115.1|22127.1|22115.1|22121.3|22109.3|6
1752244830000|2025-07-11 14:40:30|22128|22116|22121.4|22109.4|22128|22116|22118|22106|51
1752244840000|2025-07-11 14:40:40|22120.5|22108.5|22122.2|22110.2|22122.2|22110.2|22120.1|22108.1|2
1752244850000|2025-07-11 14:40:50|22121.4|22109.4|22119.7|22107.7|22121.4|22109.4|22118|22106|2
1752244860000|2025-07-11 14:41:00|22118|22106|22121.3|22109.3|22121.3|22109.3|22118|22106|7
1752244870000|2025-07-11 14:41:10|22119.6|22107.6|22117.9|22105.9|22119.6|22107.6|22117.1|22105.1|27
1752244880000|2025-07-11 14:41:20|22119.6|22107.6|22123.8|22111.8|22123.8|22111.8|22119.6|22107.6|25
1752244890000|2025-07-11 14:41:30|22123.4|22111.4|22118.8|22106.8|22123.4|22111.4|22118.8|22106.8|11
1752244900000|2025-07-11 14:41:40|22116.3|22104.3|22117.9|22105.9|22118|22106|22115.4|22103.4|18
1752244910000|2025-07-11 14:41:50|22118.3|22106.3|22110.3|22098.3|22120|22108|22110.3|22098.3|19
1752244920000|2025-07-11 14:42:00|22107|22095|22107|22095|22107.4|22095.4|22106.2|22094.2|4
1752244930000|2025-07-11 14:42:10|22107.4|22095.4|22088.8|22076.8|22108.8|22096.8|22088.8|22076.8|25
1752244940000|2025-07-11 14:42:20|22089.1|22077.1|22090.4|22078.4|22091.6|22079.6|22087.9|22075.9|6
1752244950000|2025-07-11 14:42:30|22090|22078|22081.3|22069.3|22090|22078|22079.1|22067.1|49
1752244960000|2025-07-11 14:42:40|22080.9|22068.9|22078.3|22066.3|22081.3|22069.3|22078.3|22066.3|13
1752244970000|2025-07-11 14:42:50|22081.6|22069.6|22092.8|22080.8|22095.4|22083.4|22081.6|22069.6|48
1752244980000|2025-07-11 14:43:00|22094|22082|22087|22075|22094.5|22082.5|22087|22075|47
1752244990000|2025-07-11 14:43:10|22087.8|22075.8|22076.1|22064.1|22091.2|22079.2|22076.1|22064.1|6
1752245000000|2025-07-11 14:43:20|22079.4|22067.4|22076.4|22064.4|22081.1|22069.1|22076.4|22064.4|15
1752245010000|2025-07-11 14:43:30|22076.8|22064.8|22081.1|22069.1|22081.4|22069.4|22074.2|22062.2|7
1752245020000|2025-07-11 14:43:40|22079.8|22067.8|22077.7|22065.7|22079.8|22067.8|22077.7|22065.7|11
1752245030000|2025-07-11 14:43:50|22078.6|22066.6|22080.7|22068.7|22080.7|22068.7|22076.9|22064.9|21
1752245040000|2025-07-11 14:44:00|22082.8|22070.8|22074.5|22062.5|22086.9|22074.9|22074.5|22062.5|26
1752245050000|2025-07-11 14:44:10|22073.8|22061.8|22074.9|22062.9|22074.9|22062.9|22066.2|22054.2|16
1752245060000|2025-07-11 14:44:20|22074.5|22062.5|22068.7|22056.7|22077.8|22065.8|22066.9|22054.9|7
1752245070000|2025-07-11 14:44:30|22069.4|22057.4|22058.2|22046.2|22069.4|22057.4|22052.8|22040.8|24
1752245080000|2025-07-11 14:44:40|22057.8|22045.8|22067.8|22055.8|22067.8|22055.8|22054.4|22042.4|14
1752245090000|2025-07-11 14:44:50|22067.4|22055.4|22072.4|22060.4|22072.4|22060.4|22067|22055|61
1752245100000|2025-07-11 14:45:00|22079|22067|22084.9|22072.9|22087.4|22075.4|22079|22067|81
1752245110000|2025-07-11 14:45:10|22086.2|22074.2|22083.7|22071.7|22086.2|22074.2|22080.3|22068.3|8
1752245120000|2025-07-11 14:45:20|22084|22072|22091.2|22079.2|22093.7|22081.7|22084|22072|14
1752245130000|2025-07-11 14:45:30|22090.3|22078.3|22074.6|22062.6|22092.8|22080.8|22072.1|22060.1|54
1752245140000|2025-07-11 14:45:40|22075.4|22063.4|22057.9|22045.9|22075.4|22063.4|22057.9|22045.9|20
1752245150000|2025-07-11 14:45:50|22057|22045|22055.4|22043.4|22057|22045|22049.5|22037.5|16
1752245160000|2025-07-11 14:46:00|22054.5|22042.5|22058.7|22046.7|22058.7|22046.7|22050.4|22038.4|13
1752245170000|2025-07-11 14:46:10|22057.9|22045.9|22060.4|22048.4|22060.4|22048.4|22054.1|22042.1|21
1752245180000|2025-07-11 14:46:20|22059.6|22047.6|22056.9|22044.9|22059.9|22047.9|22054.9|22042.9|13
1752245190000|2025-07-11 14:46:30|22057.8|22045.8|22061.4|22049.4|22062.7|22050.7|22054.8|22042.8|37
1752245200000|2025-07-11 14:46:40|22060.2|22048.2|22068.5|22056.5|22069.4|22057.4|22060.2|22048.2|11
1752245210000|2025-07-11 14:46:50|22070.3|22058.3|22064.4|22052.4|22071.9|22059.9|22063.5|22051.5|33
1752245220000|2025-07-11 14:47:00|22063.5|22051.5|22059|22047|22063.5|22051.5|22056.9|22044.9|26
1752245230000|2025-07-11 14:47:10|22066.5|22054.5|22066|22054|22068.2|22056.2|22064.9|22052.9|28
1752245240000|2025-07-11 14:47:20|22068.2|22056.2|22060.3|22048.3|22068.2|22056.2|22059|22047|5
1752245250000|2025-07-11 14:47:30|22054.4|22042.4|22043.6|22031.6|22054.4|22042.4|22043.6|22031.6|29
1752245260000|2025-07-11 14:47:40|22038.2|22026.2|22036.9|22024.9|22040.3|22028.3|22034|22022|46
1752245270000|2025-07-11 14:47:50|22038.6|22026.6|22044.5|22032.5|22044.5|22032.5|22038.6|22026.6|4
1752245280000|2025-07-11 14:48:00|22044.9|22032.9|22053.6|22041.6|22053.6|22041.6|22044.9|22032.9|7
1752245290000|2025-07-11 14:48:10|22054.5|22042.5|22054|22042|22054.5|22042.5|22052.8|22040.8|19
1752245300000|2025-07-11 14:48:20|22054.9|22042.9|22057.5|22045.5|22059.5|22047.5|22053.7|22041.7|25
1752245310000|2025-07-11 14:48:30|22059.1|22047.1|22070.4|22058.4|22071.2|22059.2|22059.1|22047.1|15
1752245320000|2025-07-11 14:48:40|22072.9|22060.9|22073.7|22061.7|22074.5|22062.5|22071.6|22059.6|2
1752245330000|2025-07-11 14:48:50|22072.9|22060.9|22068|22056|22077.5|22065.5|22068|22056|14
1752245340000|2025-07-11 14:49:00|22067.1|22055.1|22061.2|22049.2|22068.4|22056.4|22061.2|22049.2|7
1752245350000|2025-07-11 14:49:10|22062.1|22050.1|22063.7|22051.7|22063.7|22051.7|22061.2|22049.2|4
1752245360000|2025-07-11 14:49:20|22063.4|22051.4|22063.7|22051.7|22064.6|22052.6|22063.4|22051.4|0
1752245370000|2025-07-11 14:49:30|22065.9|22053.9|22073.7|22061.7|22074.1|22062.1|22065.9|22053.9|13
1752245380000|2025-07-11 14:49:40|22074.6|22062.6|22071.2|22059.2|22076.2|22064.2|22071.2|22059.2|7
1752245390000|2025-07-11 14:49:50|22073|22061|22071.6|22059.6|22073|22061|22071.2|22059.2|36
1752245400000|2025-07-11 14:50:00|22072.5|22060.5|22075.8|22063.8|22076.6|22064.6|22072|22060|4
1752245410000|2025-07-11 14:50:10|22075|22063|22074.5|22062.5|22075|22063|22072|22060|3
1752245420000|2025-07-11 14:50:20|22075.4|22063.4|22076.2|22064.2|22076.2|22064.2|22074.1|22062.1|15
1752245430000|2025-07-11 14:50:30|22076.6|22064.6|22076.2|22064.2|22076.6|22064.6|22074.5|22062.5|11
1752245440000|2025-07-11 14:50:40|22074.5|22062.5|22076.2|22064.2|22077.1|22065.1|22073.7|22061.7|6
1752245450000|2025-07-11 14:50:50|22077.1|22065.1|22084.1|22072.1|22084.1|22072.1|22075|22063|37
1752245460000|2025-07-11 14:51:00|22083.3|22071.3|22075.3|22063.3|22083.3|22071.3|22074.4|22062.4|32
1752245470000|2025-07-11 14:51:10|22073.5|22061.5|22077.8|22065.8|22077.8|22065.8|22073.5|22061.5|15
1752245480000|2025-07-11 14:51:20|22076.5|22064.5|22072.3|22060.3|22080.6|22068.6|22072.3|22060.3|12
1752245490000|2025-07-11 14:51:30|22076|22064|22076|22064|22079.4|22067.4|22076|22064|13
1752245500000|2025-07-11 14:51:40|22075.6|22063.6|22075.6|22063.6|22076|22064|22073.5|22061.5|17
1752245510000|2025-07-11 14:51:50|22076|22064|22073.1|22061.1|22076|22064|22071.9|22059.9|6
1752245520000|2025-07-11 14:52:00|22072.8|22060.8|22061|22049|22075.6|22063.6|22061|22049|28
1752245530000|2025-07-11 14:52:10|22061.8|22049.8|22061|22049|22066|22054|22061|22049|10
1752245540000|2025-07-11 14:52:20|22062.8|22050.8|22066.9|22054.9|22067.3|22055.3|22061.9|22049.9|9
1752245550000|2025-07-11 14:52:30|22066|22054|22065.6|22053.6|22066.4|22054.4|22065.6|22053.6|1
1752245560000|2025-07-11 14:52:40|22065.3|22053.3|22062.8|22050.8|22065.3|22053.3|22061.5|22049.5|6
1752245570000|2025-07-11 14:52:50|22060.2|22048.2|22057.8|22045.8|22060.3|22048.3|22056.5|22044.5|6
1752245580000|2025-07-11 14:53:00|22057.4|22045.4|22042|22030|22057.4|22045.4|22041.1|22029.1|11
1752245590000|2025-07-11 14:53:10|22040.7|22028.7|22041.1|22029.1|22041.1|22029.1|22040.3|22028.3|9
1752245600000|2025-07-11 14:53:20|22042|22030|22042.8|22030.8|22043.6|22031.6|22042|22030|3
1752245610000|2025-07-11 14:53:30|22042|22030|22036.9|22024.9|22042|22030|22034|22022|16
1752245620000|2025-07-11 14:53:40|22036|22024|22039.4|22027.4|22041|22029|22036|22024|6
1752245630000|2025-07-11 14:53:50|22038.5|22026.5|22033.5|22021.5|22041|22029|22033.5|22021.5|9
1752245640000|2025-07-11 14:54:00|22030.2|22018.2|21997.8|21985.8|22031|22019|21994.4|21982.4|158
1752245650000|2025-07-11 14:54:10|21996.9|21984.9|22006.9|21994.9|22011|21999|21995.3|21983.3|40
1752245660000|2025-07-11 14:54:20|22008.5|21996.5|22011|21999|22011.9|21999.9|22008.5|21996.5|12
1752245670000|2025-07-11 14:54:30|22010.2|21998.2|22008.5|21996.5|22011|21999|22000.2|21988.2|29
1752245680000|2025-07-11 14:54:40|22012.8|22000.8|22016.9|22004.9|22016.9|22004.9|22012.8|22000.8|33
1752245690000|2025-07-11 14:54:50|22015.3|22003.3|22014.4|22002.4|22015.3|22003.3|22009.4|21997.4|17
1752245700000|2025-07-11 14:55:00|22011|21999|22008.5|21996.5|22011|21999|22008.5|21996.5|13
1752245710000|2025-07-11 14:55:10|22008.1|21996.1|22004.4|21992.4|22008.1|21996.1|22004.4|21992.4|7
1752245720000|2025-07-11 14:55:20|22005.3|21993.3|22001.1|21989.1|22007|21995|22001.1|21989.1|21
1752245730000|2025-07-11 14:55:30|22002|21990|22000.3|21988.3|22002|21990|22000.3|21988.3|4
1752245740000|2025-07-11 14:55:40|21999.9|21987.9|22012.8|22000.8|22012.8|22000.8|21999.9|21987.9|20
1752245750000|2025-07-11 14:55:50|22014|22002|22016.1|22004.1|22019.9|22007.9|22014|22002|30
1752245760000|2025-07-11 14:56:00|22016.5|22004.5|22018.2|22006.2|22019.9|22007.9|22016.5|22004.5|7
1752245770000|2025-07-11 14:56:10|22017.4|22005.4|22014.5|22002.5|22019.1|22007.1|22014.5|22002.5|24
1752245780000|2025-07-11 14:56:20|22015.7|22003.7|22018.1|22006.1|22018.1|22006.1|22014.5|22002.5|17
1752245790000|2025-07-11 14:56:30|22020.7|22008.7|22017.4|22005.4|22020.7|22008.7|22015.3|22003.3|13
1752245800000|2025-07-11 14:56:40|22019|22007|22016.1|22004.1|22019|22007|22012.8|22000.8|20
1752245810000|2025-07-11 14:56:50|22014.9|22002.9|22003.5|21991.5|22015.3|22003.3|22003.1|21991.1|9
1752245820000|2025-07-11 14:57:00|22004.4|21992.4|22003.5|21991.5|22005.6|21993.6|22003.1|21991.1|19
1752245830000|2025-07-11 14:57:10|22001.9|21989.9|21996.9|21984.9|22001.9|21989.9|21995.6|21983.6|24
1752245840000|2025-07-11 14:57:20|22000.6|21988.6|21996.9|21984.9|22000.6|21988.6|21996|21984|4
1752245850000|2025-07-11 14:57:30|21998.5|21986.5|22012.3|22000.3|22012.3|22000.3|21998.5|21986.5|10
1752245860000|2025-07-11 14:57:40|22014|22002|22011|21999|22016|22004|22011|21999|10
1752245870000|2025-07-11 14:57:50|22011.8|21999.8|22013.9|22001.9|22013.9|22001.9|22011.8|21999.8|3
1752245880000|2025-07-11 14:58:00|22010.2|21998.2|22008.1|21996.1|22010.2|21998.2|22006|21994|12
1752245890000|2025-07-11 14:58:10|22007.3|21995.3|22010.2|21998.2|22010.2|21998.2|22006|21994|3
1752245900000|2025-07-11 14:58:20|22010.6|21998.6|22017.7|22005.7|22017.7|22005.7|22009.4|21997.4|4
1752245910000|2025-07-11 14:58:30|22018.1|22006.1|22021|22009|22026|22014|22017.7|22005.7|8
1752245920000|2025-07-11 14:58:40|22018.9|22006.9|22025.6|22013.6|22028.1|22016.1|22018.9|22006.9|5
1752245930000|2025-07-11 14:58:50|22026|22014|22024.4|22012.4|22032.3|22020.3|22024.4|22012.4|9
1752245940000|2025-07-11 14:59:00|22024|22012|22028.9|22016.9|22028.9|22016.9|22023.5|22011.5|10
1752245950000|2025-07-11 14:59:10|22027.6|22015.6|22036.8|22024.8|22036.8|22024.8|22024.3|22012.3|59
1752245960000|2025-07-11 14:59:20|22035.1|22023.1|22029.3|22017.3|22035.1|22023.1|22027.6|22015.6|16
1752245970000|2025-07-11 14:59:30|22026.8|22014.8|22026.8|22014.8|22026.8|22014.8|22024.3|22012.3|4
1752245980000|2025-07-11 14:59:40|22024.3|22012.3|22026.4|22014.4|22026.4|22014.4|22024.3|22012.3|5
1752245990000|2025-07-11 14:59:50|22027.2|22015.2|22031.8|22019.8|22033.9|22021.9|22027.2|22015.2|3
1752246000000|2025-07-11 15:00:00|22032.6|22020.6|22030.1|22018.1|22032.6|22020.6|22028.9|22016.9|6
1752246010000|2025-07-11 15:00:10|22031|22019|22029.3|22017.3|22031.4|22019.4|22025.1|22013.1|12
1752246020000|2025-07-11 15:00:20|22028.4|22016.4|22028|22016|22029.3|22017.3|22026.8|22014.8|2
1752246030000|2025-07-11 15:00:30|22030.5|22018.5|22035.2|22023.2|22038.5|22026.5|22030.1|22018.1|22
1752246040000|2025-07-11 15:00:40|22035.6|22023.6|22039|22027|22039|22027|22035.2|22023.2|11
1752246050000|2025-07-11 15:00:50|22039.4|22027.4|22051.1|22039.1|22051.1|22039.1|22039.4|22027.4|7
1752246060000|2025-07-11 15:01:00|22049|22037|22051|22039|22051|22039|22046.5|22034.5|26
1752246070000|2025-07-11 15:01:10|22046.9|22034.9|22045.6|22033.6|22048.1|22036.1|22045.6|22033.6|11
1752246080000|2025-07-11 15:01:20|22048.1|22036.1|22047.3|22035.3|22048.1|22036.1|22045.6|22033.6|22
1752246090000|2025-07-11 15:01:30|22046|22034|22050|22038|22050|22038|22046|22034|10
1752246100000|2025-07-11 15:01:40|22053.5|22041.5|22056.9|22044.9|22057.6|22045.6|22053.5|22041.5|0
1752246110000|2025-07-11 15:01:50|22060.6|22048.6|22052.2|22040.2|22060.6|22048.6|22052.2|22040.2|9
1752246120000|2025-07-11 15:02:00|22051.4|22039.4|22055.1|22043.1|22055.5|22043.5|22050.1|22038.1|7
1752246130000|2025-07-11 15:02:10|22054.3|22042.3|22061.4|22049.4|22064.3|22052.3|22054.3|22042.3|15
1752246140000|2025-07-11 15:02:20|22062.1|22050.1|22061.8|22049.8|22063|22051|22059.3|22047.3|7
1752246150000|2025-07-11 15:02:30|22061.4|22049.4|22055|22043|22061.4|22049.4|22055|22043|39
1752246160000|2025-07-11 15:02:40|22054.6|22042.6|22051.7|22039.7|22055|22043|22051.7|22039.7|26
1752246170000|2025-07-11 15:02:50|22050|22038|22043.3|22031.3|22052.5|22040.5|22042.5|22030.5|24
1752246180000|2025-07-11 15:03:00|22043.7|22031.7|22050.8|22038.8|22050.8|22038.8|22043.7|22031.7|12
1752246190000|2025-07-11 15:03:10|22051.2|22039.2|22070.8|22058.8|22073.3|22061.3|22051.2|22039.2|13
1752246200000|2025-07-11 15:03:20|22070.4|22058.4|22079.2|22067.2|22081.8|22069.8|22069.5|22057.5|25
1752246210000|2025-07-11 15:03:30|22079.5|22067.5|22087.5|22075.5|22087.5|22075.5|22079.5|22067.5|10
1752246220000|2025-07-11 15:03:40|22087.1|22075.1|22084.6|22072.6|22087.1|22075.1|22084.6|22072.6|2
1752246230000|2025-07-11 15:03:50|22087.1|22075.1|22077.7|22065.7|22087.1|22075.1|22076|22064|17
1752246240000|2025-07-11 15:04:00|22076|22064|22071|22059|22076|22064|22071|22059|23
1752246250000|2025-07-11 15:04:10|22071.4|22059.4|22076|22064|22077.7|22065.7|22071.4|22059.4|6
1752246260000|2025-07-11 15:04:20|22076.9|22064.9|22078.5|22066.5|22078.5|22066.5|22075.6|22063.6|31
1752246270000|2025-07-11 15:04:30|22078.9|22066.9|22080.6|22068.6|22083.1|22071.1|22078.9|22066.9|12
1752246280000|2025-07-11 15:04:40|22082.7|22070.7|22083.1|22071.1|22083.9|22071.9|22082.7|22070.7|4
1752246290000|2025-07-11 15:04:50|22079.7|22067.7|22079.7|22067.7|22079.7|22067.7|22079.7|22067.7|2
1752246300000|2025-07-11 15:05:00|22078.1|22066.1|22076.5|22064.5|22078.5|22066.5|22075.6|22063.6|8
1752246310000|2025-07-11 15:05:10|22079|22067|22089|22077|22089|22077|22078.5|22066.5|14
1752246320000|2025-07-11 15:05:20|22090.7|22078.7|22092.3|22080.3|22094.8|22082.8|22090.7|22078.7|19
1752246330000|2025-07-11 15:05:30|22092.7|22080.7|22092.3|22080.3|22092.7|22080.7|22091.5|22079.5|30
1752246340000|2025-07-11 15:05:40|22091.5|22079.5|22089.8|22077.8|22091.5|22079.5|22087.7|22075.7|7
1752246350000|2025-07-11 15:05:50|22088.1|22076.1|22071.5|22059.5|22088.1|22076.1|22071.5|22059.5|8
1752246360000|2025-07-11 15:06:00|22072.3|22060.3|22069.5|22057.5|22072.7|22060.7|22068.6|22056.6|16
1752246370000|2025-07-11 15:06:10|22069|22057|22072.3|22060.3|22075.2|22063.2|22069|22057|5
1752246380000|2025-07-11 15:06:20|22072.7|22060.7|22077.7|22065.7|22077.7|22065.7|22072.3|22060.3|6
1752246390000|2025-07-11 15:06:30|22079.5|22067.5|22071.9|22059.9|22079.5|22067.5|22071|22059|27
1752246400000|2025-07-11 15:06:40|22071|22059|22071|22059|22071.9|22059.9|22071|22059|1
1752246410000|2025-07-11 15:06:50|22070.6|22058.6|22070.6|22058.6|22070.6|22058.6|22070.6|22058.6|9
1752246420000|2025-07-11 15:07:00|22070.2|22058.2|22076.1|22064.1|22076.9|22064.9|22070.2|22058.2|18
1752246430000|2025-07-11 15:07:10|22077|22065|22083.5|22071.5|22083.5|22071.5|22077|22065|19
1752246440000|2025-07-11 15:07:20|22083.1|22071.1|22082.7|22070.7|22083.1|22071.1|22081.8|22069.8|2
1752246450000|2025-07-11 15:07:30|22081.8|22069.8|22074.7|22062.7|22081.8|22069.8|22073.5|22061.5|3
1752246460000|2025-07-11 15:07:40|22076.8|22064.8|22074.3|22062.3|22076.8|22064.8|22074.2|22062.2|1
1752246470000|2025-07-11 15:07:50|22073.5|22061.5|22078.1|22066.1|22081|22069|22073.5|22061.5|6
1752246480000|2025-07-11 15:08:00|22077.2|22065.2|22080.2|22068.2|22080.6|22068.6|22077.2|22065.2|2
1752246490000|2025-07-11 15:08:10|22079.8|22067.8|22077.7|22065.7|22079.8|22067.8|22077.3|22065.3|9
1752246500000|2025-07-11 15:08:20|22073.6|22061.6|22072.7|22060.7|22073.6|22061.6|22071.6|22059.6|3
1752246510000|2025-07-11 15:08:30|22079.1|22067.1|22077.4|22065.4|22079.1|22067.1|22077.4|22065.4|9
1752246520000|2025-07-11 15:08:40|22077|22065|22077|22065|22077|22065|22077|22065|8
1752246530000|2025-07-11 15:08:50|22074.5|22062.5|22084.4|22072.4|22084.4|22072.4|22074.4|22062.4|11
1752246540000|2025-07-11 15:09:00|22084.8|22072.8|22089.1|22077.1|22089.1|22077.1|22084.8|22072.8|7
1752246550000|2025-07-11 15:09:10|22088.7|22076.7|22082.8|22070.8|22088.7|22076.7|22082.8|22070.8|4
1752246560000|2025-07-11 15:09:20|22084.1|22072.1|22079.4|22067.4|22084.1|22072.1|22079.4|22067.4|3
1752246570000|2025-07-11 15:09:30|22078.2|22066.2|22069.8|22057.8|22078.2|22066.2|22069.4|22057.4|6
1752246580000|2025-07-11 15:09:40|22071.1|22059.1|22077.7|22065.7|22077.7|22065.7|22069.4|22057.4|11
1752246590000|2025-07-11 15:09:50|22078.6|22066.6|22077.7|22065.7|22078.6|22066.6|22077.3|22065.3|4
1752246600000|2025-07-11 15:10:00|22072.7|22060.7|22073.9|22061.9|22081.8|22069.8|22072.3|22060.3|67
1752246610000|2025-07-11 15:10:10|22073.5|22061.5|22071.8|22059.8|22076.8|22064.8|22071.8|22059.8|4
1752246620000|2025-07-11 15:10:20|22067.7|22055.7|22061|22049|22067.7|22055.7|22056.8|22044.8|12
1752246630000|2025-07-11 15:10:30|22060.1|22048.1|22062.7|22050.7|22063.6|22051.6|22057.2|22045.2|34
1752246640000|2025-07-11 15:10:40|22064.4|22052.4|22063.6|22051.6|22064.4|22052.4|22063.6|22051.6|3
1752246650000|2025-07-11 15:10:50|22064.4|22052.4|22057.7|22045.7|22064.4|22052.4|22057.7|22045.7|2
1752246660000|2025-07-11 15:11:00|22056.5|22044.5|22052.7|22040.7|22056.5|22044.5|22051.8|22039.8|9
1752246670000|2025-07-11 15:11:10|22051.8|22039.8|22050.2|22038.2|22052.7|22040.7|22050.2|22038.2|4
1752246680000|2025-07-11 15:11:20|||||||||2
1752246690000|2025-07-11 15:11:30|22048.6|22036.6|22051.9|22039.9|22052.3|22040.3|22048.6|22036.6|11
1752246700000|2025-07-11 15:11:40|||||||||8
1752246710000|2025-07-11 15:11:50|22053.7|22041.7|22051.9|22039.9|22053.7|22041.7|22051.9|22039.9|3
1752246720000|2025-07-11 15:12:00|22052.3|22040.3|22044.4|22032.4|22053.7|22041.7|22044.4|22032.4|14
1752246730000|2025-07-11 15:12:10|22041.9|22029.9|22046.9|22034.9|22047.3|22035.3|22041.9|22029.9|2
1752246740000|2025-07-11 15:12:20|22045.7|22033.7|22046.5|22034.5|22046.5|22034.5|22042.7|22030.7|54
1752246750000|2025-07-11 15:12:30|22046.1|22034.1|22045.2|22033.2|22046.1|22034.1|22043.6|22031.6|3
1752246760000|2025-07-11 15:12:40|22044.4|22032.4|22052.7|22040.7|22052.7|22040.7|22044.4|22032.4|52
1752246770000|2025-07-11 15:12:50|22053.1|22041.1|22051.5|22039.5|22053.1|22041.1|22048.6|22036.6|5
1752246780000|2025-07-11 15:13:00|22050.6|22038.6|22051.6|22039.6|22051.9|22039.9|22044.4|22032.4|23
1752246790000|2025-07-11 15:13:10|22050.3|22038.3|22046.9|22034.9|22051.6|22039.6|22046.9|22034.9|5
1752246800000|2025-07-11 15:13:20|22046.2|22034.2|22046.9|22034.9|22046.9|22034.9|22046.2|22034.2|2
1752246810000|2025-07-11 15:13:30|22047.8|22035.8|22049.4|22037.4|22051.6|22039.6|22047.8|22035.8|1
1752246820000|2025-07-11 15:13:40|22048.7|22036.7|22046.6|22034.6|22048.7|22036.7|22046.2|22034.2|4
1752246830000|2025-07-11 15:13:50|22043.7|22031.7|22044.4|22032.4|22044.4|22032.4|22043.7|22031.7|5
1752246840000|2025-07-11 15:14:00|22043.7|22031.7|22043.3|22031.3|22043.7|22031.7|22043.3|22031.3|38
1752246850000|2025-07-11 15:14:10|22043.7|22031.7|22033.7|22021.7|22045.8|22033.8|22033.7|22021.7|16
1752246860000|2025-07-11 15:14:20|22032.9|22020.9|22034.5|22022.5|22034.5|22022.5|22032.9|22020.9|70
1752246870000|2025-07-11 15:14:30|22035.3|22023.3|22035.3|22023.3|22035.3|22023.3|22033.7|22021.7|10
1752246880000|2025-07-11 15:14:40|22035.7|22023.7|22036.6|22024.6|22036.9|22024.9|22034.1|22022.1|8
1752246890000|2025-07-11 15:14:50|22037.4|22025.4|22041.9|22029.9|22044.4|22032.4|22037.4|22025.4|14
1752246900000|2025-07-11 15:15:00|22041.5|22029.5|22041.9|22029.9|22043.2|22031.2|22041.5|22029.5|2
1752246910000|2025-07-11 15:15:10|22038.2|22026.2|22042.7|22030.7|22045.2|22033.2|22037.3|22025.3|16
1752246920000|2025-07-11 15:15:20|22043.6|22031.6|22039.8|22027.8|22043.6|22031.6|22038.9|22026.9|3
1752246930000|2025-07-11 15:15:30|22038.9|22026.9|22036.9|22024.9|22039.8|22027.8|22036.9|22024.9|6
1752246950000|2025-07-11 15:15:50|22036.5|22024.5|22036.9|22024.9|22036.9|22024.9|22036.5|22024.5|2
1752246960000|2025-07-11 15:16:00|22037.3|22025.3|22040.2|22028.2|22041.9|22029.9|22037.3|22025.3|8
1752246970000|2025-07-11 15:16:10|22039.8|22027.8|22039.4|22027.4|22040.7|22028.7|22039.4|22027.4|8
1752246980000|2025-07-11 15:16:20|22040.3|22028.3|22034.8|22022.8|22040.7|22028.7|22033.9|22021.9|6
1752246990000|2025-07-11 15:16:30|22037.7|22025.7|22044.4|22032.4|22045.2|22033.2|22036.4|22024.4|5
1752247000000|2025-07-11 15:16:40|22045.2|22033.2|22043.6|22031.6|22045.2|22033.2|22042.3|22030.3|2
1752247010000|2025-07-11 15:16:50|22042.7|22030.7|22042.7|22030.7|22044.3|22032.3|22040.2|22028.2|22
1752247020000|2025-07-11 15:17:00|22041.9|22029.9|22040.2|22028.2|22042.7|22030.7|22040.2|22028.2|2
1752247030000|2025-07-11 15:17:10|22039.8|22027.8|22039.8|22027.8|22040.2|22028.2|22039.4|22027.4|1
1752247040000|2025-07-11 15:17:20|22040.7|22028.7|22045.2|22033.2|22045.2|22033.2|22040.2|22028.2|6
1752247050000|2025-07-11 15:17:30|22046.1|22034.1|22045.2|22033.2|22046.1|22034.1|22045.2|22033.2|4
1752247060000|2025-07-11 15:17:40|22045.6|22033.6|22042.7|22030.7|22045.6|22033.6|22042.7|22030.7|3
1752247070000|2025-07-11 15:17:50|22043.1|22031.1|22042.8|22030.8|22043.9|22031.9|22039.4|22027.4|26
1752247080000|2025-07-11 15:18:00|22044|22032|22044.4|22032.4|22049.4|22037.4|22044|22032|7
1752247090000|2025-07-11 15:18:10|22046.9|22034.9|22046.2|22034.2|22048.7|22036.7|22046.2|22034.2|24
1752247100000|2025-07-11 15:18:20|22048.3|22036.3|22048.7|22036.7|22052|22040|22046.2|22034.2|3
1752247110000|2025-07-11 15:18:30|22047.4|22035.4|22047.4|22035.4|22048.7|22036.7|22047.4|22035.4|5
1752247120000|2025-07-11 15:18:40|22046.2|22034.2|22046.2|22034.2|22047.4|22035.4|22046.2|22034.2|6
1752247130000|2025-07-11 15:18:50|22048.7|22036.7|22044.9|22032.9|22048.7|22036.7|22044.9|22032.9|21
1752247140000|2025-07-11 15:19:00|22045.3|22033.3|22046.2|22034.2|22048.7|22036.7|22045.3|22033.3|7
1752247150000|2025-07-11 15:19:10|22045.8|22033.8|22038.7|22026.7|22045.8|22033.8|22038.7|22026.7|4
1752247160000|2025-07-11 15:19:20|22041.2|22029.2|22041.2|22029.2|22041.2|22029.2|22041.2|22029.2|2
1752247170000|2025-07-11 15:19:30|22042.3|22030.3|22046.2|22034.2|22046.2|22034.2|22042.3|22030.3|3
1752247180000|2025-07-11 15:19:40|||||||||1
1752247190000|2025-07-11 15:19:50|22046.5|22034.5|22048.7|22036.7|22048.7|22036.7|22045.4|22033.4|6
1752247200000|2025-07-11 15:20:00|22049.9|22037.9|22048.7|22036.7|22049.9|22037.9|22047|22035|5
1752247210000|2025-07-11 15:20:10|22049.5|22037.5|22051.2|22039.2|22052|22040|22049.5|22037.5|6
1752247220000|2025-07-11 15:20:20|22053.7|22041.7|22056.2|22044.2|22056.2|22044.2|22053.7|22041.7|2
1752247230000|2025-07-11 15:20:30|22057.4|22045.4|22057|22045|22057.4|22045.4|22057|22045|6
1752247240000|2025-07-11 15:20:40|22056.2|22044.2|22057.4|22045.4|22058.3|22046.3|22056.2|22044.2|7
1752247250000|2025-07-11 15:20:50|22056.2|22044.2|22052.9|22040.9|22058.3|22046.3|22052.9|22040.9|44
1752247260000|2025-07-11 15:21:00|22053.8|22041.8|22052.9|22040.9|22055.4|22043.4|22052.9|22040.9|6
1752247270000|2025-07-11 15:21:10|22052.5|22040.5|22052.9|22040.9|22052.9|22040.9|22052.5|22040.5|9
1752247280000|2025-07-11 15:21:20|22055.4|22043.4|22058.8|22046.8|22058.8|22046.8|22055.4|22043.4|5
1752247290000|2025-07-11 15:21:30|22058.4|22046.4|22058.8|22046.8|22058.8|22046.8|22057.9|22045.9|2
1752247300000|2025-07-11 15:21:40|22065.4|22053.4|22067.9|22055.9|22067.9|22055.9|22065.4|22053.4|14
1752247310000|2025-07-11 15:21:50|22068.8|22056.8|22068.8|22056.8|22070|22058|22067.9|22055.9|0
1752247320000|2025-07-11 15:22:00|22069.1|22057.1|22070.4|22058.4|22072.9|22060.9|22069.1|22057.1|9
1752247330000|2025-07-11 15:22:10|22070|22058|22072.5|22060.5|22072.9|22060.9|22067.9|22055.9|2
1752247340000|2025-07-11 15:22:20|22072.9|22060.9|22069.6|22057.6|22075|22063|22069.6|22057.6|16
1752247350000|2025-07-11 15:22:30|22070|22058|22068.9|22056.9|22070|22058|22065.6|22053.6|23
1752247360000|2025-07-11 15:22:40|22069.7|22057.7|22069|22057|22069.8|22057.8|22067.7|22055.7|98
1752247370000|2025-07-11 15:22:50|22068.6|22056.6|22067.3|22055.3|22068.6|22056.6|22067.3|22055.3|10
1752247380000|2025-07-11 15:23:00|22065.6|22053.6|22060.2|22048.2|22066.5|22054.5|22059.3|22047.3|16
1752247390000|2025-07-11 15:23:10|22061.1|22049.1|22063.1|22051.1|22063.1|22051.1|22061.1|22049.1|3
1752247400000|2025-07-11 15:23:20|22062.2|22050.2|22059.1|22047.1|22062.2|22050.2|22059.1|22047.1|4
1752247410000|2025-07-11 15:23:30|22060.3|22048.3|22059.1|22047.1|22061.6|22049.6|22058.7|22046.7|11
1752247420000|2025-07-11 15:23:40|22060.2|22048.2|22058.1|22046.1|22060.2|22048.2|22051.8|22039.8|124
1752247430000|2025-07-11 15:23:50|22057.3|22045.3|22056.8|22044.8|22057.3|22045.3|22055.6|22043.6|3
1752247440000|2025-07-11 15:24:00|22058.1|22046.1|22044.7|22032.7|22061.5|22049.5|22044.7|22032.7|39
1752247450000|2025-07-11 15:24:10|22045.6|22033.6|22048.1|22036.1|22053.1|22041.1|22045.6|22033.6|18
1752247460000|2025-07-11 15:24:20|22046.8|22034.8|22048.1|22036.1|22048.1|22036.1|22045.6|22033.6|3
1752247470000|2025-07-11 15:24:30|22047.2|22035.2|22045.6|22033.6|22047.2|22035.2|22043.1|22031.1|3
1752247480000|2025-07-11 15:24:40|22046.8|22034.8|22046.8|22034.8|22046.8|22034.8|22046.5|22034.5|6
1752247490000|2025-07-11 15:24:50|22046.5|22034.5|22040.1|22028.1|22046.5|22034.5|22040.1|22028.1|39
1752247500000|2025-07-11 15:25:00|22039.7|22027.7|22042.6|22030.6|22042.6|22030.6|22037.2|22025.2|10
1752247510000|2025-07-11 15:25:10|22041.7|22029.7|22041.3|22029.3|22042.6|22030.6|22041.3|22029.3|4
1752247520000|2025-07-11 15:25:20|22039.7|22027.7|22040.1|22028.1|22042.6|22030.6|22039.7|22027.7|6
1752247530000|2025-07-11 15:25:30|22041.3|22029.3|22042.2|22030.2|22042.6|22030.6|22041.3|22029.3|1
1752247540000|2025-07-11 15:25:40|22038.1|22026.1|22055.5|22043.5|22056.7|22044.7|22038.1|22026.1|71
1752247550000|2025-07-11 15:25:50|22054.6|22042.6|22049.6|22037.6|22055.5|22043.5|22049.6|22037.6|6
1752247560000|2025-07-11 15:26:00|22046.2|22034.2|22047.5|22035.5|22049.6|22037.6|22045.9|22033.9|8
1752247570000|2025-07-11 15:26:10|22047.1|22035.1|22052.1|22040.1|22052.1|22040.1|22047.1|22035.1|2
1752247580000|2025-07-11 15:26:20|22052.9|22040.9|22058.4|22046.4|22058.4|22046.4|22052.9|22040.9|3
1752247590000|2025-07-11 15:26:30|22055.9|22043.9|22054.6|22042.6|22055.9|22043.9|22054.6|22042.6|2
1752247600000|2025-07-11 15:26:40|22053.7|22041.7|22047.1|22035.1|22053.7|22041.7|22047.1|22035.1|9
1752247610000|2025-07-11 15:26:50|22046.7|22034.7|22050.9|22038.9|22052.1|22040.1|22046.7|22034.7|8
1752247620000|2025-07-11 15:27:00|22052.1|22040.1|22050.9|22038.9|22052.1|22040.1|22050.9|22038.9|4
1752247630000|2025-07-11 15:27:10|22052.1|22040.1|22050.9|22038.9|22052.1|22040.1|22050.9|22038.9|2
1752247640000|2025-07-11 15:27:20|22051.2|22039.2|22045.9|22033.9|22051.7|22039.7|22045.9|22033.9|2
1752247650000|2025-07-11 15:27:30|22047.1|22035.1|22045.9|22033.9|22047.1|22035.1|22045.9|22033.9|2
1752247660000|2025-07-11 15:27:40|22046.7|22034.7|22048.4|22036.4|22049.2|22037.2|22046.2|22034.2|3
1752247670000|2025-07-11 15:27:50|22047.5|22035.5|22042.9|22030.9|22047.5|22035.5|22042.5|22030.5|34
1752247680000|2025-07-11 15:28:00|22044.1|22032.1|22047.9|22035.9|22047.9|22035.9|22044.1|22032.1|5
1752247690000|2025-07-11 15:28:10|22046.6|22034.6|22047.9|22035.9|22047.9|22035.9|22046.6|22034.6|1
1752247700000|2025-07-11 15:28:20|22046.6|22034.6|22045.4|22033.4|22046.6|22034.6|22044.1|22032.1|2
1752247710000|2025-07-11 15:28:30|22046.2|22034.2|22047.9|22035.9|22047.9|22035.9|22045.4|22033.4|8
1752247720000|2025-07-11 15:28:40|22051.6|22039.6|22046.2|22034.2|22052.9|22040.9|22046.2|22034.2|11
1752247730000|2025-07-11 15:28:50|22047.9|22035.9|22047.9|22035.9|22047.9|22035.9|22047.5|22035.5|1
1752247740000|2025-07-11 15:29:00|22050.4|22038.4|22050.4|22038.4|22050.4|22038.4|22050.4|22038.4|1
1752247750000|2025-07-11 15:29:10|22048.6|22036.6|22048.7|22036.7|22048.7|22036.7|22043.3|22031.3|9
1752247760000|2025-07-11 15:29:20|22049.6|22037.6|22051.2|22039.2|22051.2|22039.2|22049.6|22037.6|3
1752247770000|2025-07-11 15:29:30|22053.3|22041.3|22050.8|22038.8|22054.6|22042.6|22050.8|22038.8|6
1752247780000|2025-07-11 15:29:40|22051.2|22039.2|22055.4|22043.4|22056.6|22044.6|22051.2|22039.2|18
1752247790000|2025-07-11 15:29:50|22056.2|22044.2|22057.8|22045.8|22058.3|22046.3|22054.5|22042.5|30
1752247800000|2025-07-11 15:30:00|22060.3|22048.3|22061.5|22049.5|22065.6|22053.6|22056.1|22044.1|42
1752247810000|2025-07-11 15:30:10|22061.1|22049.1|22067.8|22055.8|22067.8|22055.8|22059.4|22047.4|7
1752247820000|2025-07-11 15:30:20|22066|22054|22059.4|22047.4|22066|22054|22057.6|22045.6|26
1752247830000|2025-07-11 15:30:30|22058.5|22046.5|22058.5|22046.5|22059.4|22047.4|22058.5|22046.5|26
1752247840000|2025-07-11 15:30:40|22056.1|22044.1|22046.5|22034.5|22056.1|22044.1|22046.1|22034.1|29
1752247850000|2025-07-11 15:30:50|22046.9|22034.9|22046.1|22034.1|22049|22037|22041.5|22029.5|36
1752247860000|2025-07-11 15:31:00|22044.4|22032.4|22044.4|22032.4|22044.4|22032.4|22044|22032|3
1752247870000|2025-07-11 15:31:10|22044.9|22032.9|22040.7|22028.7|22044.9|22032.9|22039.5|22027.5|24
1752247880000|2025-07-11 15:31:20|22042.5|22030.5|22041.1|22029.1|22042.9|22030.9|22041.1|22029.1|33
1752247890000|2025-07-11 15:31:30|22042|22030|22042.9|22030.9|22043.2|22031.2|22041.1|22029.1|5
1752247900000|2025-07-11 15:31:40|22042|22030|22036.1|22024.1|22042|22030|22033.6|22021.6|8
1752247910000|2025-07-11 15:31:50|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|2
1752247920000|2025-07-11 15:32:00|22031.5|22019.5|22037.6|22025.6|22037.6|22025.6|22031.5|22019.5|14
1752247930000|2025-07-11 15:32:10|22037.3|22025.3|22032.6|22020.6|22037.3|22025.3|22032.6|22020.6|3
1752247940000|2025-07-11 15:32:20|22033.5|22021.5|22032.6|22020.6|22033.5|22021.5|22032.6|22020.6|1
1752247950000|2025-07-11 15:32:30|22031.8|22019.8|22035.1|22023.1|22035.1|22023.1|22031.8|22019.8|2
1752247960000|2025-07-11 15:32:40|22035.6|22023.6|22036.5|22024.5|22037.7|22025.7|22034.8|22022.8|31
1752247970000|2025-07-11 15:32:50|22036.1|22024.1|22034|22022|22037.7|22025.7|22034|22022|2
1752247980000|2025-07-11 15:33:00|22035.1|22023.1|22030.1|22018.1|22036.9|22024.9|22030.1|22018.1|21
1752247990000|2025-07-11 15:33:10|22030.5|22018.5|22033.9|22021.9|22035.1|22023.1|22030.5|22018.5|6
1752248000000|2025-07-11 15:33:20|22034.8|22022.8|22032.3|22020.3|22034.8|22022.8|22030.1|22018.1|10
1752248010000|2025-07-11 15:33:30|22030.6|22018.6|22033.5|22021.5|22034.4|22022.4|22029.8|22017.8|11
1752248020000|2025-07-11 15:33:40|22035.1|22023.1|22035.1|22023.1|22035.1|22023.1|22035.1|22023.1|2
1752248030000|2025-07-11 15:33:50|22033.5|22021.5|22035.1|22023.1|22035.1|22023.1|22032.6|22020.6|7
1752248040000|2025-07-11 15:34:00|22033.9|22021.9|22032.6|22020.6|22035.1|22023.1|22032.6|22020.6|8
1752248050000|2025-07-11 15:34:10|22033.1|22021.1|22033.1|22021.1|22034|22022|22033.1|22021.1|7
1752248060000|2025-07-11 15:34:20|22029.8|22017.8|22043.1|22031.1|22043.1|22031.1|22028.9|22016.9|49
1752248070000|2025-07-11 15:34:30|22040.6|22028.6|22041|22029|22041|22029|22040.6|22028.6|5
1752248080000|2025-07-11 15:34:40|22043.1|22031.1|22045.6|22033.6|22048.1|22036.1|22043.1|22031.1|6
1752248090000|2025-07-11 15:34:50|22043.9|22031.9|22043.1|22031.1|22043.9|22031.9|22043.1|22031.1|3
1752248100000|2025-07-11 15:35:00|22040.5|22028.5|22041.5|22029.5|22041.5|22029.5|22039.8|22027.8|7
1752248110000|2025-07-11 15:35:10|22039.4|22027.4|22037.7|22025.7|22039.4|22027.4|22037.7|22025.7|8
1752248120000|2025-07-11 15:35:20|22038.6|22026.6|22038.6|22026.6|22038.6|22026.6|22038.6|22026.6|28
1752248130000|2025-07-11 15:35:30|22036.6|22024.6|22035.3|22023.3|22036.6|22024.6|22035.3|22023.3|9
1752248140000|2025-07-11 15:35:40|22032.8|22020.8|22032.5|22020.5|22032.8|22020.8|22032.5|22020.5|13
1752248150000|2025-07-11 15:35:50|22033.2|22021.2|22032.4|22020.4|22034.1|22022.1|22032.4|22020.4|36
1752248160000|2025-07-11 15:36:00|22033.1|22021.1|22036.1|22024.1|22038.6|22026.6|22033.1|22021.1|14
1752248170000|2025-07-11 15:36:10|22034.5|22022.5|22038.6|22026.6|22038.6|22026.6|22034.5|22022.5|8
1752248180000|2025-07-11 15:36:20|||||||||1
1752248190000|2025-07-11 15:36:30|22039|22027|22041.1|22029.1|22041.1|22029.1|22039|22027|3
1752248200000|2025-07-11 15:36:40|22042.4|22030.4|22044.9|22032.9|22044.9|22032.9|22042.4|22030.4|0
1752248210000|2025-07-11 15:36:50|22045.2|22033.2|22047.8|22035.8|22047.8|22035.8|22045.2|22033.2|3
1752248220000|2025-07-11 15:37:00|22047|22035|22044.6|22032.6|22050.3|22038.3|22044.6|22032.6|7
1752248230000|2025-07-11 15:37:10|22045|22033|22048.7|22036.7|22049.6|22037.6|22045|22033|11
1752248240000|2025-07-11 15:37:20|22050|22038|22055.3|22043.3|22055.3|22043.3|22050|22038|2
1752248250000|2025-07-11 15:37:30|22056.6|22044.6|22054.1|22042.1|22056.6|22044.6|22054.1|22042.1|16
1752248260000|2025-07-11 15:37:40|||||||||1
1752248270000|2025-07-11 15:37:50|22054.5|22042.5|22054.8|22042.8|22058.6|22046.6|22054.1|22042.1|9
1752248280000|2025-07-11 15:38:00|22052|22040|22052.8|22040.8|22052.8|22040.8|22052|22040|2
1752248290000|2025-07-11 15:38:10|22052.5|22040.5|22051.6|22039.6|22052.8|22040.8|22047.1|22035.1|29
1752248300000|2025-07-11 15:38:20|||||||||6
1752248310000|2025-07-11 15:38:30|22052|22040|22052.5|22040.5|22053.2|22041.2|22052|22040|6
1752248320000|2025-07-11 15:38:40|22049.6|22037.6|22047.5|22035.5|22049.6|22037.6|22047.5|22035.5|10
1752248330000|2025-07-11 15:38:50|22047.1|22035.1|22045.3|22033.3|22047.1|22035.1|22045|22033|1
1752248340000|2025-07-11 15:39:00|22046.2|22034.2|22045.3|22033.3|22046.2|22034.2|22045.3|22033.3|1
1752248350000|2025-07-11 15:39:10|22043.7|22031.7|22044.9|22032.9|22044.9|22032.9|22043.7|22031.7|4
1752248360000|2025-07-11 15:39:20|22045.3|22033.3|22050.8|22038.8|22050.8|22038.8|22045.3|22033.3|31
1752248370000|2025-07-11 15:39:30|22051.7|22039.7|22047.8|22035.8|22051.7|22039.7|22047.8|22035.8|46
1752248380000|2025-07-11 15:39:40|22048.7|22036.7|22050.3|22038.3|22050.3|22038.3|22048.7|22036.7|1
1752248390000|2025-07-11 15:39:50|22049.9|22037.9|22049.1|22037.1|22049.9|22037.9|22049.1|22037.1|2
1752248400000|2025-07-11 15:40:00|22046.6|22034.6|22047.8|22035.8|22047.8|22035.8|22046.6|22034.6|12
1752248410000|2025-07-11 15:40:10|22046.6|22034.6|22051.1|22039.1|22051.1|22039.1|22041.6|22029.6|19
1752248420000|2025-07-11 15:40:20|||||||||2
1752248440000|2025-07-11 15:40:40|22051.9|22039.9|22051.9|22039.9|22051.9|22039.9|22049.7|22037.7|22
1752248450000|2025-07-11 15:40:50|22051.5|22039.5|22050.2|22038.2|22051.9|22039.9|22050.2|22038.2|2
1752248460000|2025-07-11 15:41:00|22051.1|22039.1|22044.4|22032.4|22051.1|22039.1|22044.4|22032.4|41
1752248470000|2025-07-11 15:41:10|22046.9|22034.9|22049.4|22037.4|22049.4|22037.4|22046.5|22034.5|6
1752248480000|2025-07-11 15:41:20|22050.2|22038.2|22059.4|22047.4|22059.4|22047.4|22050.2|22038.2|5
1752248490000|2025-07-11 15:41:30|22059.3|22047.3|22056|22044|22059.3|22047.3|22054.3|22042.3|9
1752248500000|2025-07-11 15:41:40|22054.3|22042.3|22049.3|22037.3|22054.3|22042.3|22049.3|22037.3|4
1752248510000|2025-07-11 15:41:50|22049.7|22037.7|22046.1|22034.1|22049.7|22037.7|22046|22034|6
1752248520000|2025-07-11 15:42:00|22045.2|22033.2|22049|22037|22049.3|22037.3|22045.2|22033.2|5
1752248530000|2025-07-11 15:42:10|22049.3|22037.3|22054.3|22042.3|22054.3|22042.3|22049.3|22037.3|6
1752248540000|2025-07-11 15:42:20|22054.7|22042.7|22051.1|22039.1|22055.6|22043.6|22049.3|22037.3|10
1752248550000|2025-07-11 15:42:30|22050.2|22038.2|22050.2|22038.2|22051.1|22039.1|22050.2|22038.2|0
1752248560000|2025-07-11 15:42:40|22051.1|22039.1|22051.1|22039.1|22051.1|22039.1|22051.1|22039.1|41
1752248570000|2025-07-11 15:42:50|22050.2|22038.2|22050.2|22038.2|22050.2|22038.2|22050.2|22038.2|5
1752248580000|2025-07-11 15:43:00|22048.5|22036.5|22045.6|22033.6|22048.5|22036.5|22045.6|22033.6|3
1752248590000|2025-07-11 15:43:10|22045.2|22033.2|22045.2|22033.2|22045.2|22033.2|22045.2|22033.2|9
1752248600000|2025-07-11 15:43:20|22045.6|22033.6|22048.1|22036.1|22049.3|22037.3|22045.6|22033.6|6
1752248610000|2025-07-11 15:43:30|22044.3|22032.3|22041.8|22029.8|22044.3|22032.3|22041.8|22029.8|9
1752248620000|2025-07-11 15:43:40|22043.6|22031.6|22046.8|22034.8|22046.8|22034.8|22043.6|22031.6|8
1752248630000|2025-07-11 15:43:50|22047.7|22035.7|22048.5|22036.5|22048.5|22036.5|22047.7|22035.7|1
1752248640000|2025-07-11 15:44:00|22049.3|22037.3|22049.3|22037.3|22049.3|22037.3|22049.3|22037.3|4
1752248650000|2025-07-11 15:44:10|22048.1|22036.1|22048.5|22036.5|22048.5|22036.5|22048.1|22036.1|4
1752248660000|2025-07-11 15:44:20|22049.3|22037.3|22056.8|22044.8|22056.8|22044.8|22049|22037|8
1752248670000|2025-07-11 15:44:30|22055.6|22043.6|22056.8|22044.8|22056.8|22044.8|22055.6|22043.6|1
1752248680000|2025-07-11 15:44:40|22057.2|22045.2|22061.4|22049.4|22061.4|22049.4|22057.2|22045.2|4
1752248690000|2025-07-11 15:44:50|22060.1|22048.1|22060.1|22048.1|22060.1|22048.1|22060.1|22048.1|26
1752248700000|2025-07-11 15:45:00|22059.7|22047.7|22060.1|22048.1|22067.6|22055.6|22059.7|22047.7|9
1752248710000|2025-07-11 15:45:10|22061.4|22049.4|22060.1|22048.1|22061.4|22049.4|22058.9|22046.9|17
1752248720000|2025-07-11 15:45:20|22060.5|22048.5|22060.1|22048.1|22060.5|22048.5|22060.1|22048.1|0
1752248730000|2025-07-11 15:45:30|22060.5|22048.5|22062.6|22050.6|22062.6|22050.6|22060.5|22048.5|3
1752248740000|2025-07-11 15:45:40|||||||||3
1752248750000|2025-07-11 15:45:50|22063.8|22051.8|22062.1|22050.1|22065.1|22053.1|22060.9|22048.9|55
1752248760000|2025-07-11 15:46:00|22063|22051|22060.5|22048.5|22063|22051|22060.5|22048.5|9
1752248770000|2025-07-11 15:46:10|22063.4|22051.4|22065.9|22053.9|22065.9|22053.9|22063.4|22051.4|17
1752248780000|2025-07-11 15:46:20|22064.6|22052.6|22059.2|22047.2|22065.5|22053.5|22058.4|22046.4|37
1752248790000|2025-07-11 15:46:30|22058.4|22046.4|22061.7|22049.7|22061.7|22049.7|22058.4|22046.4|5
1752248800000|2025-07-11 15:46:40|22060.9|22048.9|22067.1|22055.1|22067.1|22055.1|22060.9|22048.9|5
1752248810000|2025-07-11 15:46:50|22066.3|22054.3|22060.9|22048.9|22066.3|22054.3|22060.9|22048.9|5
1752248820000|2025-07-11 15:47:00|22059.6|22047.6|22060.9|22048.9|22061.7|22049.7|22059.6|22047.6|5
1752248830000|2025-07-11 15:47:10|22059.6|22047.6|22061.7|22049.7|22064.2|22052.2|22059.6|22047.6|2
1752248840000|2025-07-11 15:47:20|22060.1|22048.1|22062.6|22050.6|22062.6|22050.6|22059.2|22047.2|4
1752248850000|2025-07-11 15:47:30|22063|22051|22060.9|22048.9|22065.1|22053.1|22058.4|22046.4|20
1752248860000|2025-07-11 15:47:40|22055.9|22043.9|22058.2|22046.2|22058.2|22046.2|22055.9|22043.9|27
1752248870000|2025-07-11 15:47:50|22058.6|22046.6|22057.4|22045.4|22058.6|22046.6|22057.4|22045.4|9
1752248880000|2025-07-11 15:48:00|||||||||9
1752248890000|2025-07-11 15:48:10|22059|22047|22053.6|22041.6|22059.9|22047.9|22053.6|22041.6|19
1752248900000|2025-07-11 15:48:20|22052.8|22040.8|22043.2|22031.2|22052.9|22040.9|22043.2|22031.2|42
1752248910000|2025-07-11 15:48:30|22044.1|22032.1|22044.1|22032.1|22044.1|22032.1|22044.1|22032.1|3
1752248930000|2025-07-11 15:48:50|22043.7|22031.7|22045|22033|22045|22033|22043.7|22031.7|4
1752248940000|2025-07-11 15:49:00|22049.1|22037.1|22056.6|22044.6|22056.6|22044.6|22049.1|22037.1|6
1752248950000|2025-07-11 15:49:10|22054.9|22042.9|22057.5|22045.5|22057.5|22045.5|22054.9|22042.9|3
1752248960000|2025-07-11 15:49:20|22055|22043|22056.6|22044.6|22056.6|22044.6|22054.1|22042.1|2
1752248970000|2025-07-11 15:49:30|||||||||1
1752248980000|2025-07-11 15:49:40|22056.2|22044.2|22055.8|22043.8|22056.2|22044.2|22055.8|22043.8|3
1752248990000|2025-07-11 15:49:50|22056.7|22044.7|22055.8|22043.8|22056.7|22044.7|22055.8|22043.8|0
1752249000000|2025-07-11 15:50:00|22056.7|22044.7|22055.8|22043.8|22056.7|22044.7|22055.5|22043.5|2
1752249010000|2025-07-11 15:50:10|22054.6|22042.6|22048.3|22036.3|22054.6|22042.6|22048|22036|11
1752249020000|2025-07-11 15:50:20|22049.2|22037.2|22049.2|22037.2|22049.2|22037.2|22049.2|22037.2|2
1752249030000|2025-07-11 15:50:30|22049.6|22037.6|22046.7|22034.7|22049.6|22037.6|22045.8|22033.8|13
1752249040000|2025-07-11 15:50:40|22045.8|22033.8|22051.7|22039.7|22051.7|22039.7|22045.8|22033.8|2
1752249050000|2025-07-11 15:50:50|22052.1|22040.1|22052.1|22040.1|22052.1|22040.1|22050.8|22038.8|3
1752249060000|2025-07-11 15:51:00|22054.6|22042.6|22054.2|22042.2|22055.8|22043.8|22053.3|22041.3|7
1752249070000|2025-07-11 15:51:10|22053.3|22041.3|22059.6|22047.6|22059.6|22047.6|22053.3|22041.3|12
1752249080000|2025-07-11 15:51:20|||||||||2
1752249090000|2025-07-11 15:51:30|22058.7|22046.7|22055.8|22043.8|22058.7|22046.7|22055.8|22043.8|5
1752249100000|2025-07-11 15:51:40|22054.6|22042.6|22053.3|22041.3|22054.6|22042.6|22053.3|22041.3|0
1752249110000|2025-07-11 15:51:50|22055.1|22043.1|22053.3|22041.3|22055.8|22043.8|22053.3|22041.3|5
1752249120000|2025-07-11 15:52:00|22055.8|22043.8|22054.2|22042.2|22055.8|22043.8|22053.3|22041.3|0
1752249130000|2025-07-11 15:52:10|22053.3|22041.3|22048.8|22036.8|22053.3|22041.3|22048.3|22036.3|55
1752249140000|2025-07-11 15:52:20|||||||||3
1752249150000|2025-07-11 15:52:30|22042.6|22030.6|22024.1|22012.1|22042.6|22030.6|22023.7|22011.7|21
1752249160000|2025-07-11 15:52:40|22024.6|22012.6|22024.6|22012.6|22025.8|22013.8|22022.1|22010.1|4
1752249170000|2025-07-11 15:52:50|22023.3|22011.3|22020.5|22008.5|22025.5|22013.5|22019.6|22007.6|108
1752249180000|2025-07-11 15:53:00|22020.8|22008.8|22012.4|22000.4|22020.8|22008.8|22011.1|21999.1|102
1752249190000|2025-07-11 15:53:10|22014.1|22002.1|22014.1|22002.1|22016.6|22004.6|22014.1|22002.1|23
1752249200000|2025-07-11 15:53:20|22013.7|22001.7|22016.6|22004.6|22018.7|22006.7|22013.7|22001.7|4
1752249210000|2025-07-11 15:53:30|||||||||2
1752249220000|2025-07-11 15:53:40|22017.5|22005.5|22021.6|22009.6|22022.5|22010.5|22016.6|22004.6|8
1752249230000|2025-07-11 15:53:50|22022.8|22010.8|22023.3|22011.3|22023.7|22011.7|22022.5|22010.5|3
1752249240000|2025-07-11 15:54:00|22024.6|22012.6|22025.8|22013.8|22025.8|22013.8|22024.6|22012.6|4
1752249250000|2025-07-11 15:54:10|22025.5|22013.5|22023.3|22011.3|22025.5|22013.5|22023.3|22011.3|4
1752249260000|2025-07-11 15:54:20|22024.6|22012.6|22020.8|22008.8|22024.6|22012.6|22020.8|22008.8|0
1752249270000|2025-07-11 15:54:30|22022.6|22010.6|22023.3|22011.3|22023.3|22011.3|22022.6|22010.6|3
1752249280000|2025-07-11 15:54:40|22024.6|22012.6|22024.6|22012.6|22024.6|22012.6|22024.6|22012.6|1
1752249290000|2025-07-11 15:54:50|22025.5|22013.5|22023.3|22011.3|22025.8|22013.8|22023.3|22011.3|4
1752249300000|2025-07-11 15:55:00|22023.7|22011.7|22009.1|21997.1|22025.8|22013.8|22008.7|21996.7|33
1752249310000|2025-07-11 15:55:10|22010.3|21998.3|22012.8|22000.8|22013.7|22001.7|22010.3|21998.3|17
1752249320000|2025-07-11 15:55:20|22014.1|22002.1|22016.2|22004.2|22016.6|22004.6|22014.1|22002.1|17
1752249330000|2025-07-11 15:55:30|22014.1|22002.1|22015|22003|22015.3|22003.3|22014.1|22002.1|6
1752249340000|2025-07-11 15:55:40|22014.1|22002.1|22011.6|21999.6|22015.3|22003.3|22010.3|21998.3|9
1752249350000|2025-07-11 15:55:50|22013.3|22001.3|22007.8|21995.8|22013.3|22001.3|22007.8|21995.8|6
1752249360000|2025-07-11 15:56:00|22004.9|21992.9|22005.3|21993.3|22005.3|21993.3|22004.9|21992.9|29
1752249370000|2025-07-11 15:56:10|22004.1|21992.1|22006.6|21994.6|22006.6|21994.6|22004.1|21992.1|9
1752249380000|2025-07-11 15:56:20|22005.3|21993.3|22002.8|21990.8|22007|21995|22002.8|21990.8|9
1752249390000|2025-07-11 15:56:30|22006.6|21994.6|22011.6|21999.6|22011.6|21999.6|22006.6|21994.6|15
1752249400000|2025-07-11 15:56:40|22004.1|21992.1|22004.1|21992.1|22004.1|21992.1|22004.1|21992.1|18
1752249410000|2025-07-11 15:56:50|22003.2|21991.2|22006.6|21994.6|22006.6|21994.6|22002.4|21990.4|4
1752249420000|2025-07-11 15:57:00|22006.2|21994.2|22008.7|21996.7|22009.1|21997.1|22001.6|21989.6|6
1752249430000|2025-07-11 15:57:10|22007.5|21995.5|22007.5|21995.5|22008.3|21996.3|22006.2|21994.2|3
1752249440000|2025-07-11 15:57:20|22008.3|21996.3|22008.3|21996.3|22008.3|21996.3|22008.3|21996.3|0
1752249450000|2025-07-11 15:57:30|22008.7|21996.7|22011.2|21999.2|22012.5|22000.5|22008.7|21996.7|5
1752249460000|2025-07-11 15:57:40|22010.7|21998.7|22011.6|21999.6|22011.6|21999.6|22010|21998|3
1752249470000|2025-07-11 15:57:50|22011.2|21999.2|22011.6|21999.6|22011.6|21999.6|22011.2|21999.2|0
1752249480000|2025-07-11 15:58:00|22010.8|21998.8|22010.8|21998.8|22011.6|21999.6|22010.8|21998.8|9
1752249490000|2025-07-11 15:58:10|22010.4|21998.4|22010.8|21998.8|22010.8|21998.8|22010.4|21998.4|5
1752249500000|2025-07-11 15:58:20|22009.6|21997.6|22007.6|21995.6|22009.6|21997.6|22007.2|21995.2|14
1752249510000|2025-07-11 15:58:30|22006.8|21994.8|22006.4|21994.4|22007.2|21995.2|22005.9|21993.9|27
1752249520000|2025-07-11 15:58:40|22005.5|21993.5|22005.5|21993.5|22005.5|21993.5|22005.5|21993.5|0
1752249530000|2025-07-11 15:58:50|22009.3|21997.3|22009.3|21997.3|22009.7|21997.7|22009.3|21997.3|5
1752249540000|2025-07-11 15:59:00|22008|21996|22010.9|21998.9|22010.9|21998.9|22007.7|21995.7|9
1752249550000|2025-07-11 15:59:10|22010.2|21998.2|22010.9|21998.9|22010.9|21998.9|22010.2|21998.2|4
1752249560000|2025-07-11 15:59:20|22014.7|22002.7|22015.2|22003.2|22015.2|22003.2|22014.3|22002.3|6
1752249570000|2025-07-11 15:59:30|||||||||3
1752249580000|2025-07-11 15:59:40|22014.3|22002.3|22008.9|21996.9|22015.2|22003.2|22008.9|21996.9|16
1752249590000|2025-07-11 15:59:50|22008.5|21996.5|22006.8|21994.8|22010.2|21998.2|22006.8|21994.8|7
1752249600000|2025-07-11 16:00:00|22007.2|21995.2|22004.3|21992.3|22007.2|21995.2|22003.4|21991.4|11
1752249610000|2025-07-11 16:00:10|||||||||1
1752249620000|2025-07-11 16:00:20|22006.8|21994.8|22006.8|21994.8|22007.7|21995.7|22006.8|21994.8|3
1752249630000|2025-07-11 16:00:30|22007.7|21995.7|22006|21994|22007.7|21995.7|22004.8|21992.8|51
1752249640000|2025-07-11 16:00:40|22005.6|21993.6|22008.5|21996.5|22008.5|21996.5|22005.6|21993.6|5
1752249650000|2025-07-11 16:00:50|22009.3|21997.3|22008.5|21996.5|22011.9|21999.9|22008.5|21996.5|4
1752249660000|2025-07-11 16:01:00|22010.3|21998.3|22008.5|21996.5|22010.3|21998.3|22008.5|21996.5|0
1752249670000|2025-07-11 16:01:10|22009.8|21997.8|22013.1|22001.1|22013.5|22001.5|22009.8|21997.8|8
1752249680000|2025-07-11 16:01:20|22014.8|22002.8|22015.6|22003.6|22018.1|22006.1|22013.5|22001.5|6
1752249690000|2025-07-11 16:01:30|22014.8|22002.8|22012.7|22000.7|22016.4|22004.4|22012.7|22000.7|53
1752249700000|2025-07-11 16:01:40|22014.3|22002.3|22011.8|21999.8|22016.4|22004.4|22011.8|21999.8|6
1752249710000|2025-07-11 16:01:50|22013.9|22001.9|22013.9|22001.9|22013.9|22001.9|22013.9|22001.9|11
1752249720000|2025-07-11 16:02:00|22013.5|22001.5|22014.3|22002.3|22014.3|22002.3|22010.5|21998.5|3
1752249730000|2025-07-11 16:02:10|22013.9|22001.9|22013.9|22001.9|22016.4|22004.4|22013.9|22001.9|6
1752249740000|2025-07-11 16:02:20|22005|21993|22005|21993|22005|21993|22004.7|21992.7|31
1752249750000|2025-07-11 16:02:30|22002.5|21990.5|22005|21993|22005|21993|22002.5|21990.5|4
1752249760000|2025-07-11 16:02:40|22003.3|21991.3|22003.4|21991.4|22003.4|21991.4|22002.5|21990.5|4
1752249770000|2025-07-11 16:02:50|22003.8|21991.8|22005|21993|22006.3|21994.3|22003.8|21991.8|4
1752249780000|2025-07-11 16:03:00|22005.9|21993.9|22008.9|21996.9|22009.3|21997.3|22005.9|21993.9|35
1752249790000|2025-07-11 16:03:10|22009.3|21997.3|22011|21999|22011.8|21999.8|22009.3|21997.3|6
1752249800000|2025-07-11 16:03:20|22012.8|22000.8|22014.8|22002.8|22014.8|22002.8|22012.8|22000.8|9
1752249810000|2025-07-11 16:03:30|22018.1|22006.1|22016|22004|22018.5|22006.5|22016|22004|52
1752249820000|2025-07-11 16:03:40|22016.4|22004.4|22016.4|22004.4|22018.1|22006.1|22016|22004|3
1752249830000|2025-07-11 16:03:50|22015.3|22003.3|22023.1|22011.1|22023.1|22011.1|22015.3|22003.3|36
1752249840000|2025-07-11 16:04:00|22026.9|22014.9|22026|22014|22026.9|22014.9|22023.1|22011.1|35
1752249850000|2025-07-11 16:04:10|22025.6|22013.6|22024.9|22012.9|22025.6|22013.6|22024.9|22012.9|7
1752249860000|2025-07-11 16:04:20|22023.1|22011.1|22024.8|22012.8|22024.8|22012.8|22020.3|22008.3|12
1752249870000|2025-07-11 16:04:30|22025.6|22013.6|22026.9|22014.9|22026.9|22014.9|22025.6|22013.6|14
1752249880000|2025-07-11 16:04:40|22028.5|22016.5|22026.9|22014.9|22030.3|22018.3|22026.9|22014.9|1
1752249890000|2025-07-11 16:04:50|22026.5|22014.5|22017.8|22005.8|22026.5|22014.5|22017.8|22005.8|22
1752249900000|2025-07-11 16:05:00|22019.5|22007.5|22019.9|22007.9|22019.9|22007.9|22019.5|22007.5|3
1752249910000|2025-07-11 16:05:10|22017|22005|22021.4|22009.4|22022.4|22010.4|22017|22005|11
1752249920000|2025-07-11 16:05:20|22021|22009|22021|22009|22021|22009|22021|22009|1
1752249930000|2025-07-11 16:05:30|22017.6|22005.6|22016|22004|22017.6|22005.6|22016|22004|1
1752249940000|2025-07-11 16:05:40|22016.4|22004.4|22018.5|22006.5|22018.5|22006.5|22016.4|22004.4|17
1752249950000|2025-07-11 16:05:50|22019.8|22007.8|22022.8|22010.8|22022.8|22010.8|22019.8|22007.8|2
1752249960000|2025-07-11 16:06:00|||||||||3
1752249970000|2025-07-11 16:06:10|22021.5|22009.5|22020.6|22008.6|22021.5|22009.5|22020.6|22008.6|3
1752249980000|2025-07-11 16:06:20|22021.9|22009.9|22023.1|22011.1|22025.2|22013.2|22021.9|22009.9|2
1752249990000|2025-07-11 16:06:30|22020.2|22008.2|22017.7|22005.7|22020.6|22008.6|22017.7|22005.7|3
1752250000000|2025-07-11 16:06:40|22018.1|22006.1|22020.2|22008.2|22020.2|22008.2|22018.1|22006.1|2
1752250010000|2025-07-11 16:06:50|22019.4|22007.4|22019|22007|22019.4|22007.4|22019|22007|0
1752250020000|2025-07-11 16:07:00|22017.7|22005.7|22017.7|22005.7|22018.1|22006.1|22016.9|22004.9|1
1752250030000|2025-07-11 16:07:10|22021|22009|22022.7|22010.7|22022.7|22010.7|22021|22009|1
1752250040000|2025-07-11 16:07:20|||||||||1
1752250050000|2025-07-11 16:07:30|22021.5|22009.5|22023.9|22011.9|22023.9|22011.9|22021.5|22009.5|47
1752250070000|2025-07-11 16:07:50|22021.3|22009.3|22024.3|22012.3|22024.3|22012.3|22016.8|22004.8|4
1752250080000|2025-07-11 16:08:00|22025|22013|22026.8|22014.8|22029.3|22017.3|22025|22013|18
1752250090000|2025-07-11 16:08:10|22025.9|22013.9|22028.4|22016.4|22028.4|22016.4|22025.9|22013.9|1
1752250100000|2025-07-11 16:08:20|22027.5|22015.5|22021.4|22009.4|22028.9|22016.9|22021.4|22009.4|26
1752250110000|2025-07-11 16:08:30|22014.3|22002.3|22014.3|22002.3|22014.3|22002.3|22014.3|22002.3|4
1752250120000|2025-07-11 16:08:40|22011.7|21999.7|22004.6|21992.6|22011.7|21999.7|22003.8|21991.8|4
1752250130000|2025-07-11 16:08:50|22005.5|21993.5|22005.9|21993.9|22005.9|21993.9|22005.5|21993.5|0
1752250140000|2025-07-11 16:09:00|22008.4|21996.4|22008.4|21996.4|22008.4|21996.4|22008.4|21996.4|1
1752250150000|2025-07-11 16:09:10|22007.5|21995.5|22008.4|21996.4|22008.4|21996.4|22007.5|21995.5|1
1752250160000|2025-07-11 16:09:20|22007.1|21995.1|22007.1|21995.1|22007.1|21995.1|22007.1|21995.1|3
1752250170000|2025-07-11 16:09:30|22008.4|21996.4|22010.5|21998.5|22010.5|21998.5|22007.1|21995.1|1
1752250190000|2025-07-11 16:09:50|22011|21999|22011|21999|22011|21999|22011|21999|30
1752250200000|2025-07-11 16:10:00|22010.1|21998.1|22010.1|21998.1|22010.1|21998.1|22010.1|21998.1|2
1752250210000|2025-07-11 16:10:10|22011|21999|22009.7|21997.7|22012.2|22000.2|22009.7|21997.7|2
1752250220000|2025-07-11 16:10:20|22008.9|21996.9|22011|21999|22011|21999|22008.9|21996.9|0
1752250230000|2025-07-11 16:10:30|||||||||12
1752250240000|2025-07-11 16:10:40|22013.5|22001.5|22012.7|22000.7|22013.5|22001.5|22012.2|22000.2|6
1752250250000|2025-07-11 16:10:50|22011.5|21999.5|22012.7|22000.7|22012.7|22000.7|22011.5|21999.5|3
1752250260000|2025-07-11 16:11:00|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|5
1752250270000|2025-07-11 16:11:10|22015.6|22003.6|22017.4|22005.4|22019.5|22007.5|22015.6|22003.6|30
1752250280000|2025-07-11 16:11:20|22019.5|22007.5|22023.6|22011.6|22024.9|22012.9|22018.6|22006.6|6
1752250290000|2025-07-11 16:11:30|22024|22012|22023.5|22011.5|22024.9|22012.9|22023.1|22011.1|1
1752250300000|2025-07-11 16:11:40|22024.4|22012.4|22023.5|22011.5|22024.4|22012.4|22023.5|22011.5|0
1752250310000|2025-07-11 16:11:50|22024.4|22012.4|22025.2|22013.2|22025.2|22013.2|22024.4|22012.4|25
1752250320000|2025-07-11 16:12:00|22026.9|22014.9|22027.7|22015.7|22027.7|22015.7|22025.6|22013.6|4
1752250330000|2025-07-11 16:12:10|22028.1|22016.1|22027.7|22015.7|22028.1|22016.1|22026.5|22014.5|5
1752250340000|2025-07-11 16:12:20|||||||||2
1752250350000|2025-07-11 16:12:30|||||||||3
1752250360000|2025-07-11 16:12:40|||||||||1
1752250370000|2025-07-11 16:12:50|22027.3|22015.3|22027.7|22015.7|22027.7|22015.7|22027.3|22015.3|3
1752250380000|2025-07-11 16:13:00|||||||||24
1752250390000|2025-07-11 16:13:10|22028.1|22016.1|22029.5|22017.5|22029.5|22017.5|22027.7|22015.7|9
1752250400000|2025-07-11 16:13:20|||||||||2
1752250410000|2025-07-11 16:13:30|22028.6|22016.6|22028.6|22016.6|22028.6|22016.6|22028.6|22016.6|1
1752250420000|2025-07-11 16:13:40|22026.5|22014.5|22020.2|22008.2|22026.5|22014.5|22019.8|22007.8|3
1752250430000|2025-07-11 16:13:50|22017.7|22005.7|22017.7|22005.7|22017.7|22005.7|22017.7|22005.7|0
1752250440000|2025-07-11 16:14:00|||||||||1
1752250450000|2025-07-11 16:14:10|||||||||3
1752250460000|2025-07-11 16:14:20|22018.1|22006.1|22019.8|22007.8|22019.8|22007.8|22018.1|22006.1|1
1752250470000|2025-07-11 16:14:30|22020.2|22008.2|22020.2|22008.2|22021.1|22009.1|22020.2|22008.2|3
1752250480000|2025-07-11 16:14:40|22017.3|22005.3|22018.6|22006.6|22020|22008|22017|22005|8
1752250490000|2025-07-11 16:14:50|22019.5|22007.5|22018.6|22006.6|22019.5|22007.5|22018.6|22006.6|1
1752250510000|2025-07-11 16:15:10|22019.5|22007.5|22019.5|22007.5|22019.5|22007.5|22019.5|22007.5|2
1752250520000|2025-07-11 16:15:20|22019.1|22007.1|22014.5|22002.5|22019.1|22007.1|22014.5|22002.5|5
1752250530000|2025-07-11 16:15:30|22017|22005|22017|22005|22019.5|22007.5|22016.1|22004.1|12
1752250540000|2025-07-11 16:15:40|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|0
1752250550000|2025-07-11 16:15:50|22016.1|22004.1|22017.7|22005.7|22017.7|22005.7|22016.1|22004.1|1
1752250560000|2025-07-11 16:16:00|22018.6|22006.6|22023.6|22011.6|22023.6|22011.6|22018.6|22006.6|5
1752250570000|2025-07-11 16:16:10|22022.7|22010.7|22022.7|22010.7|22022.7|22010.7|22022.7|22010.7|6
1752250580000|2025-07-11 16:16:20|22020.2|22008.2|22022|22010|22022|22010|22020.2|22008.2|6
1752250590000|2025-07-11 16:16:30|22020.2|22008.2|22014.5|22002.5|22020.2|22008.2|22012|22000|24
1752250600000|2025-07-11 16:16:40|22014.1|22002.1|22022|22010|22022|22010|22012.8|22000.8|31
1752250610000|2025-07-11 16:16:50|22021.2|22009.2|22019.5|22007.5|22021.2|22009.2|22018.7|22006.7|26
1752250620000|2025-07-11 16:17:00|22023.2|22011.2|22022|22010|22023.2|22011.2|22019.5|22007.5|12
1752250630000|2025-07-11 16:17:10|22020.7|22008.7|22022|22010|22022|22010|22019.5|22007.5|5
1752250640000|2025-07-11 16:17:20|22021.2|22009.2|22019.5|22007.5|22021.2|22009.2|22017|22005|26
1752250650000|2025-07-11 16:17:30|22017.8|22005.8|22016.1|22004.1|22017.8|22005.8|22016.1|22004.1|1
1752250660000|2025-07-11 16:17:40|22017.3|22005.3|22016.1|22004.1|22017.3|22005.3|22016.1|22004.1|0
1752250670000|2025-07-11 16:17:50|22014.8|22002.8|22013.6|22001.6|22014.8|22002.8|22013.6|22001.6|2
1752250680000|2025-07-11 16:18:00|22014.5|22002.5|22012.3|22000.3|22014.5|22002.5|22011.5|21999.5|15
1752250690000|2025-07-11 16:18:10|22012|22000|22012|22000|22013.7|22001.7|22012|22000|2
1752250700000|2025-07-11 16:18:20|22014.5|22002.5|22014.5|22002.5|22014.5|22002.5|22014.5|22002.5|2
1752250710000|2025-07-11 16:18:30|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|1
1752250730000|2025-07-11 16:18:50|22016.6|22004.6|22014.5|22002.5|22017|22005|22013.2|22001.2|8
1752250740000|2025-07-11 16:19:00|22014.1|22002.1|22013.2|22001.2|22014.1|22002.1|22013.2|22001.2|5
1752250750000|2025-07-11 16:19:10|22012.8|22000.8|22013.2|22001.2|22013.2|22001.2|22011.9|21999.9|3
1752250760000|2025-07-11 16:19:20|22010.6|21998.6|22009.1|21997.1|22010.6|21998.6|22009.1|21997.1|5
1752250770000|2025-07-11 16:19:30|22007.3|21995.3|22005.2|21993.2|22007.3|21995.3|22002.7|21990.7|16
1752250780000|2025-07-11 16:19:40|22005.6|21993.6|22007.3|21995.3|22007.3|21995.3|22005.6|21993.6|0
1752250790000|2025-07-11 16:19:50|22004.8|21992.8|22007.3|21995.3|22007.3|21995.3|22004.8|21992.8|13
1752250800000|2025-07-11 16:20:00|22006.1|21994.1|22007.3|21995.3|22007.3|21995.3|22004.8|21992.8|4
1752250810000|2025-07-11 16:20:10|22006.9|21994.9|22007.3|21995.3|22007.3|21995.3|22006.1|21994.1|2
1752250820000|2025-07-11 16:20:20|22004.8|21992.8|22006.9|21994.9|22006.9|21994.9|22004.8|21992.8|3
1752250830000|2025-07-11 16:20:30|22009.8|21997.8|22011.9|21999.9|22012.7|22000.7|22009.4|21997.4|43
1752250840000|2025-07-11 16:20:40|22011.6|21999.6|22012.8|22000.8|22012.8|22000.8|22010.7|21998.7|2
1752250850000|2025-07-11 16:20:50|22014.4|22002.4|22014.1|22002.1|22015.3|22003.3|22013.7|22001.7|6
1752250860000|2025-07-11 16:21:00|22013.7|22001.7|22012.8|22000.8|22014.1|22002.1|22012.8|22000.8|0
1752250870000|2025-07-11 16:21:10|22013.7|22001.7|22012.8|22000.8|22014.1|22002.1|22011.9|21999.9|5
1752250880000|2025-07-11 16:21:20|22013.2|22001.2|22018.2|22006.2|22021.9|22009.9|22013.2|22001.2|31
1752250890000|2025-07-11 16:21:30|22019.1|22007.1|22018.2|22006.2|22020.3|22008.3|22018.2|22006.2|0
1752250900000|2025-07-11 16:21:40|22014.4|22002.4|22015.7|22003.7|22015.7|22003.7|22014.1|22002.1|2
1752250910000|2025-07-11 16:21:50|22015.3|22003.3|22015.7|22003.7|22015.7|22003.7|22014.4|22002.4|2
1752250920000|2025-07-11 16:22:00|22015.3|22003.3|22008.2|21996.2|22015.3|22003.3|22007.8|21995.8|27
1752250930000|2025-07-11 16:22:10|22007.3|21995.3|22008.5|21996.5|22008.5|21996.5|22005.2|21993.2|10
1752250940000|2025-07-11 16:22:20|22006.7|21994.7|22007.7|21995.7|22007.7|21995.7|22002.7|21990.7|8
1752250950000|2025-07-11 16:22:30|22008.1|21996.1|22009.3|21997.3|22009.3|21997.3|22008.1|21996.1|1
1752250960000|2025-07-11 16:22:40|22010.6|21998.6|22011.8|21999.8|22011.8|21999.8|22010.6|21998.6|2
1752250970000|2025-07-11 16:22:50|22019.3|22007.3|22020.2|22008.2|22020.2|22008.2|22019.3|22007.3|5
1752250980000|2025-07-11 16:23:00|22020.6|22008.6|22017.2|22005.2|22020.6|22008.6|22017.2|22005.2|3
1752250990000|2025-07-11 16:23:10|22016|22004|22014.3|22002.3|22016|22004|22014.3|22002.3|3
1752251000000|2025-07-11 16:23:20|22015.2|22003.2|22016.8|22004.8|22016.8|22004.8|22015.2|22003.2|5
1752251010000|2025-07-11 16:23:30|22018.9|22006.9|22016.8|22004.8|22018.9|22006.9|22016.8|22004.8|4
1752251020000|2025-07-11 16:23:40|||||||||1
1752251030000|2025-07-11 16:23:50|22017.7|22005.7|22017.7|22005.7|22017.7|22005.7|22017.7|22005.7|1
1752251040000|2025-07-11 16:24:00|22016.8|22004.8|22011.8|21999.8|22016.8|22004.8|22011.8|21999.8|2
1752251050000|2025-07-11 16:24:10|||||||||1
1752251060000|2025-07-11 16:24:20|22012.7|22000.7|22011.8|21999.8|22012.7|22000.7|22011.8|21999.8|3
1752251070000|2025-07-11 16:24:30|22011.4|21999.4|22011.8|21999.8|22012.7|22000.7|22011.4|21999.4|2
1752251080000|2025-07-11 16:24:40|22012.7|22000.7|22013.5|22001.5|22014.3|22002.3|22012.7|22000.7|1
1752251090000|2025-07-11 16:24:50|22012.6|22000.6|22011.8|21999.8|22012.6|22000.6|22011.8|21999.8|3
1752251100000|2025-07-11 16:25:00|22013|22001|22013.5|22001.5|22015.6|22003.6|22011.8|21999.8|6
1752251110000|2025-07-11 16:25:10|22014.3|22002.3|22014.3|22002.3|22014.3|22002.3|22014.3|22002.3|4
1752251120000|2025-07-11 16:25:20|22016.9|22004.9|22016.9|22004.9|22016.9|22004.9|22016.9|22004.9|48
1752251130000|2025-07-11 16:25:30|22017.8|22005.8|22017.4|22005.4|22017.8|22005.8|22017.4|22005.4|15
1752251140000|2025-07-11 16:25:40|22016.9|22004.9|22014.4|22002.4|22016.9|22004.9|22013.2|22001.2|4
1752251150000|2025-07-11 16:25:50|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|1
1752251160000|2025-07-11 16:26:00|22015.7|22003.7|22015.7|22003.7|22015.7|22003.7|22015.7|22003.7|1
1752251170000|2025-07-11 16:26:10|22016.1|22004.1|22016.9|22004.9|22019|22007|22016.1|22004.1|1
1752251180000|2025-07-11 16:26:20|22016.5|22004.5|22016.5|22004.5|22016.5|22004.5|22016.1|22004.1|3
1752251190000|2025-07-11 16:26:30|22015.7|22003.7|22011.9|21999.9|22015.7|22003.7|22011.9|21999.9|6
1752251200000|2025-07-11 16:26:40|22013.2|22001.2|22013.2|22001.2|22013.2|22001.2|22013.2|22001.2|0
1752251210000|2025-07-11 16:26:50|22014|22002|22013.7|22001.7|22014|22002|22011.9|21999.9|1
1752251220000|2025-07-11 16:27:00|22011.9|21999.9|22004.4|21992.4|22011.9|21999.9|22004|21992|8
1752251230000|2025-07-11 16:27:10|22004|21992|22001.9|21989.9|22004.4|21992.4|22000.3|21988.3|27
1752251240000|2025-07-11 16:27:20|22001.5|21989.5|21997.3|21985.3|22001.9|21989.9|21997.3|21985.3|20
1752251250000|2025-07-11 16:27:30|21998.2|21986.2|22004.4|21992.4|22004.4|21992.4|21998.2|21986.2|6
1752251260000|2025-07-11 16:27:40|22004.8|21992.8|22009.4|21997.4|22009.4|21997.4|22004.8|21992.8|4
1752251270000|2025-07-11 16:27:50|22009.8|21997.8|22009.8|21997.8|22009.8|21997.8|22009.8|21997.8|2
1752251280000|2025-07-11 16:28:00|22010.7|21998.7|22013.7|22001.7|22014.4|22002.4|22010.7|21998.7|12
1752251290000|2025-07-11 16:28:10|22014.4|22002.4|22014.4|22002.4|22014.4|22002.4|22014|22002|0
1752251300000|2025-07-11 16:28:20|22012.8|22000.8|22012.8|22000.8|22012.8|22000.8|22012.8|22000.8|3
1752251310000|2025-07-11 16:28:30|22011.9|21999.9|22011.9|21999.9|22011.9|21999.9|22011.9|21999.9|1
1752251320000|2025-07-11 16:28:40|22013.2|22001.2|22008.7|21996.7|22016.2|22004.2|22008.7|21996.7|1
1752251330000|2025-07-11 16:28:50|22003.7|21991.7|22004|21992|22004|21992|22003.7|21991.7|6
1752251340000|2025-07-11 16:29:00|22004.4|21992.4|22004|21992|22004.4|21992.4|22002.8|21990.8|6
1752251350000|2025-07-11 16:29:10|22003.7|21991.7|22003.7|21991.7|22003.7|21991.7|22003.7|21991.7|1
1752251360000|2025-07-11 16:29:20|22004|21992|22002|21990|22004|21992|22002|21990|6
1752251370000|2025-07-11 16:29:30|22003.3|21991.3|22005.8|21993.8|22005.8|21993.8|22003.3|21991.3|3
1752251380000|2025-07-11 16:29:40|22006.2|21994.2|22004.4|21992.4|22006.2|21994.2|22003.7|21991.7|36
1752251390000|2025-07-11 16:29:50|22006.9|21994.9|22006.9|21994.9|22006.9|21994.9|22006.9|21994.9|2
1752251400000|2025-07-11 16:30:00|22007.7|21995.7|22007.3|21995.3|22007.7|21995.7|22007.3|21995.3|4
1752251410000|2025-07-11 16:30:10|22007.7|21995.7|22013.2|22001.2|22013.2|22001.2|22007.3|21995.3|2
1752251420000|2025-07-11 16:30:20|22013.7|22001.7|22012.8|22000.8|22014|22002|22012.8|22000.8|2
1752251430000|2025-07-11 16:30:30|22013.7|22001.7|22013.7|22001.7|22013.7|22001.7|22012.8|22000.8|1
1752251440000|2025-07-11 16:30:40|22014|22002|22016.2|22004.2|22016.2|22004.2|22014|22002|3
1752251450000|2025-07-11 16:30:50|22015.3|22003.3|22016.9|22004.9|22016.9|22004.9|22015.3|22003.3|2
1752251460000|2025-07-11 16:31:00|22016.5|22004.5|22016.2|22004.2|22016.5|22004.5|22013.2|22001.2|3
1752251470000|2025-07-11 16:31:10|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|0
1752251480000|2025-07-11 16:31:20|22015.7|22003.7|22015.7|22003.7|22015.7|22003.7|22015.7|22003.7|9
1752251490000|2025-07-11 16:31:30|22016|22004|22016.9|22004.9|22019.5|22007.5|22015.7|22003.7|4
1752251500000|2025-07-11 16:31:40|22018.9|22006.9|22019.4|22007.4|22022.8|22010.8|22018.9|22006.9|22
1752251510000|2025-07-11 16:31:50|22020.2|22008.2|22011.9|21999.9|22023.2|22011.2|22011.9|21999.9|23
1752251520000|2025-07-11 16:32:00|22012|22000|22012|22000|22012|22000|22012|22000|38
1752251530000|2025-07-11 16:32:10|22011.1|21999.1|22011.1|21999.1|22011.1|21999.1|22011.1|21999.1|1
1752251540000|2025-07-11 16:32:20|||||||||2
1752251550000|2025-07-11 16:32:30|22010.8|21998.8|22007|21995|22010.8|21998.8|22007|21995|11
1752251570000|2025-07-11 16:32:50|22007.9|21995.9|22008.3|21996.3|22008.3|21996.3|22007.9|21995.9|0
1752251580000|2025-07-11 16:33:00|22012|22000|22010.8|21998.8|22012.9|22000.9|22010.8|21998.8|5
1752251590000|2025-07-11 16:33:10|22009.9|21997.9|22012.9|22000.9|22012.9|22000.9|22009.9|21997.9|1
1752251600000|2025-07-11 16:33:20|22010.4|21998.4|22007.9|21995.9|22010.4|21998.4|22007.9|21995.9|3
1752251610000|2025-07-11 16:33:30|22012|22000|22010.8|21998.8|22013.6|22001.6|22010.8|21998.8|10
1752251620000|2025-07-11 16:33:40|22012.9|22000.9|22019.5|22007.5|22019.9|22007.9|22012.9|22000.9|18
1752251630000|2025-07-11 16:33:50|22019|22007|22020.8|22008.8|22022.4|22010.4|22019|22007|83
1752251640000|2025-07-11 16:34:00|22018.8|22006.8|22018.3|22006.3|22018.8|22006.8|22017.9|22005.9|8
1752251660000|2025-07-11 16:34:20|22017.4|22005.4|22017.9|22005.9|22018.3|22006.3|22017|22005|4
1752251670000|2025-07-11 16:34:30|22018.3|22006.3|22019.9|22007.9|22019.9|22007.9|22018.3|22006.3|2
1752251680000|2025-07-11 16:34:40|22019.5|22007.5|22020.4|22008.4|22021.6|22009.6|22019.5|22007.5|1
1752251690000|2025-07-11 16:34:50|22019.5|22007.5|22017.9|22005.9|22019.5|22007.5|22017|22005|7
1752251700000|2025-07-11 16:35:00|22018.3|22006.3|22018.3|22006.3|22018.3|22006.3|22018.3|22006.3|2
1752251710000|2025-07-11 16:35:10|||||||||1
1752251720000|2025-07-11 16:35:20|22017|22005|22017.5|22005.5|22019|22007|22017|22005|49
1752251730000|2025-07-11 16:35:30|22018.7|22006.7|22018.7|22006.7|22018.7|22006.7|22018.7|22006.7|2
1752251740000|2025-07-11 16:35:40|22016.6|22004.6|22017.5|22005.5|22017.5|22005.5|22016.6|22004.6|1
1752251750000|2025-07-11 16:35:50|22017.9|22005.9|22017.9|22005.9|22017.9|22005.9|22017.9|22005.9|11
1752251770000|2025-07-11 16:36:10|22017|22005|22016.6|22004.6|22017|22005|22016.6|22004.6|0
1752251780000|2025-07-11 16:36:20|22014.5|22002.5|22015.4|22003.4|22015.4|22003.4|22014.5|22002.5|3
1752251790000|2025-07-11 16:36:30|22016.1|22004.1|22013.6|22001.6|22017|22005|22013.6|22001.6|0
1752251800000|2025-07-11 16:36:40|22012.9|22000.9|22013.3|22001.3|22013.3|22001.3|22012.9|22000.9|0
1752251810000|2025-07-11 16:36:50|22014.9|22002.9|22014.5|22002.5|22014.9|22002.9|22014.5|22002.5|2
1752251820000|2025-07-11 16:37:00|||||||||1
1752251830000|2025-07-11 16:37:10|22014.1|22002.1|22014.1|22002.1|22014.1|22002.1|22014.1|22002.1|0
1752251840000|2025-07-11 16:37:20|22012.4|22000.4|22010.4|21998.4|22012.9|22000.9|22010.4|21998.4|9
1752251850000|2025-07-11 16:37:30|22012.4|22000.4|22012|22000|22012.4|22000.4|22012|22000|3
1752251860000|2025-07-11 16:37:40|22011.6|21999.6|22012.4|22000.4|22012.4|22000.4|22011.6|21999.6|2
1752251890000|2025-07-11 16:38:10|22012|22000|22012|22000|22012|22000|22012|22000|2
1752251900000|2025-07-11 16:38:20|||||||||3
1752251920000|2025-07-11 16:38:40|22012.4|22000.4|22012|22000|22012.4|22000.4|22012|22000|0
1752251930000|2025-07-11 16:38:50|22012.4|22000.4|22014.1|22002.1|22014.5|22002.5|22012.4|22000.4|75
1752251940000|2025-07-11 16:39:00|22013.7|22001.7|22013.7|22001.7|22013.7|22001.7|22013.7|22001.7|12
1752251950000|2025-07-11 16:39:10|22013.4|22001.4|22012.5|22000.5|22013.4|22001.4|22012.5|22000.5|1
1752251960000|2025-07-11 16:39:20|22012.9|22000.9|22012|22000|22013.6|22001.6|22012|22000|27
1752251970000|2025-07-11 16:39:30|22011.6|21999.6|22011.6|21999.6|22011.6|21999.6|22011.6|21999.6|9
1752251980000|2025-07-11 16:39:40|22011.2|21999.2|22011.2|21999.2|22011.2|21999.2|22011.2|21999.2|4
1752251990000|2025-07-11 16:39:50|22008.7|21996.7|22010|21998|22011.2|21999.2|22008.7|21996.7|3
1752252000000|2025-07-11 16:40:00|22010.4|21998.4|22010.4|21998.4|22010.4|21998.4|22010.4|21998.4|2
1752252010000|2025-07-11 16:40:10|22009.6|21997.6|22008.7|21996.7|22010|21998|22008.7|21996.7|1
1752252020000|2025-07-11 16:40:20|22009.1|21997.1|22009.1|21997.1|22009.1|21997.1|22009.1|21997.1|6
1752252030000|2025-07-11 16:40:30|22010.4|21998.4|22010.4|21998.4|22010.4|21998.4|22010.4|21998.4|3
1752252040000|2025-07-11 16:40:40|22009.1|21997.1|22006.6|21994.6|22009.1|21997.1|22006.6|21994.6|1
1752252050000|2025-07-11 16:40:50|22003.4|21991.4|22002.5|21990.5|22003.4|21991.4|22001.6|21989.6|4
1752252060000|2025-07-11 16:41:00|22001.6|21989.6|22001.6|21989.6|22002.5|21990.5|22001.6|21989.6|21
1752252070000|2025-07-11 16:41:10|21997.5|21985.5|21994.5|21982.5|21997.5|21985.5|21993.7|21981.7|42
1752252080000|2025-07-11 16:41:20|21995.4|21983.4|22005.7|21993.7|22005.7|21993.7|21995.4|21983.4|7
1752252090000|2025-07-11 16:41:30|22004.9|21992.9|22000.7|21988.7|22004.9|21992.9|22000.7|21988.7|5
1752252100000|2025-07-11 16:41:40|22001.1|21989.1|22001.1|21989.1|22001.1|21989.1|22001.1|21989.1|3
1752252110000|2025-07-11 16:41:50|22000.7|21988.7|21999.5|21987.5|22000.7|21988.7|21998.6|21986.6|1
1752252120000|2025-07-11 16:42:00|21998.2|21986.2|21994.5|21982.5|21998.2|21986.2|21994.1|21982.1|10
1752252130000|2025-07-11 16:42:10|21995.4|21983.4|21999.6|21987.6|21999.6|21987.6|21995.4|21983.4|24
1752252140000|2025-07-11 16:42:20|||||||||2
1752252150000|2025-07-11 16:42:30|21997.9|21985.9|21997.5|21985.5|21997.9|21985.9|21997.5|21985.5|0
1752252160000|2025-07-11 16:42:40|21998.7|21986.7|21995.4|21983.4|21999.1|21987.1|21995.4|21983.4|3
1752252170000|2025-07-11 16:42:50|||||||||2
1752252180000|2025-07-11 16:43:00|21997.1|21985.1|21995.4|21983.4|21997.1|21985.1|21995.4|21983.4|0
1752252190000|2025-07-11 16:43:10|21997.1|21985.1|22004.5|21992.5|22005.4|21993.4|21997.1|21985.1|13
1752252200000|2025-07-11 16:43:20|22003.6|21991.6|22004.5|21992.5|22004.5|21992.5|22003.6|21991.6|0
1752252210000|2025-07-11 16:43:30|22007.4|21995.4|22007.4|21995.4|22007.4|21995.4|22007.4|21995.4|6
1752252220000|2025-07-11 16:43:40|22006.1|21994.1|22006.1|21994.1|22006.1|21994.1|22006.1|21994.1|3
1752252230000|2025-07-11 16:43:50|22005.4|21993.4|22002.9|21990.9|22005.4|21993.4|22002|21990|5
1752252240000|2025-07-11 16:44:00|22003.6|21991.6|22003.6|21991.6|22005.4|21993.4|22003.6|21991.6|1
1752252250000|2025-07-11 16:44:10|22005.4|21993.4|22006.1|21994.1|22006.1|21994.1|22005.4|21993.4|4
1752252260000|2025-07-11 16:44:20|22005.7|21993.7|21997.9|21985.9|22005.7|21993.7|21997.9|21985.9|11
1752252270000|2025-07-11 16:44:30|21997|21985|21996.1|21984.1|21997|21985|21996.1|21984.1|5
1752252280000|2025-07-11 16:44:40|21994.9|21982.9|21994.5|21982.5|21994.9|21982.9|21994.5|21982.5|0
1752252290000|2025-07-11 16:44:50|||||||||1
1752252300000|2025-07-11 16:45:00|21995.7|21983.7|21992|21980|21996.1|21984.1|21992|21980|1
1752252310000|2025-07-11 16:45:10|21991.1|21979.1|21991.1|21979.1|21991.1|21979.1|21991.1|21979.1|0
1752252320000|2025-07-11 16:45:20|||||||||2
1752252330000|2025-07-11 16:45:30|21991.5|21979.5|21993.6|21981.6|21993.6|21981.6|21991.5|21979.5|1
1752252340000|2025-07-11 16:45:40|||||||||1
1752252350000|2025-07-11 16:45:50|21991.1|21979.1|21993.6|21981.6|21993.6|21981.6|21991.1|21979.1|3
1752252360000|2025-07-11 16:46:00|21994.9|21982.9|22005.7|21993.7|22007|21995|21993.6|21981.6|33
1752252370000|2025-07-11 16:46:10|22006.1|21994.1|22006.1|21994.1|22006.1|21994.1|22006.1|21994.1|34
1752252380000|2025-07-11 16:46:20|||||||||3
1752252390000|2025-07-11 16:46:30|22007.8|21995.8|22014.4|22002.4|22014.4|22002.4|22007.8|21995.8|18
1752252400000|2025-07-11 16:46:40|22014.7|22002.7|22014.4|22002.4|22016.9|22004.9|22014.4|22002.4|5
1752252410000|2025-07-11 16:46:50|22015.1|22003.1|22015.1|22003.1|22015.1|22003.1|22015.1|22003.1|5
1752252420000|2025-07-11 16:47:00|22014.7|22002.7|22015.1|22003.1|22015.1|22003.1|22013.1|22001.1|5
1752252430000|2025-07-11 16:47:10|22013.5|22001.5|22018.5|22006.5|22018.5|22006.5|22013.5|22001.5|0
1752252440000|2025-07-11 16:47:20|22019.3|22007.3|22019.3|22007.3|22019.7|22007.7|22017.6|22005.6|17
1752252450000|2025-07-11 16:47:30|22018.4|22006.4|22018.4|22006.4|22018.4|22006.4|22018.4|22006.4|1
1752252460000|2025-07-11 16:47:40|22017.1|22005.1|22019.1|22007.1|22020|22008|22015.9|22003.9|9
1752252470000|2025-07-11 16:47:50|22020|22008|22024.9|22012.9|22026.2|22014.2|22020|22008|54
1752252480000|2025-07-11 16:48:00|22022.8|22010.8|22028.2|22016.2|22028.2|22016.2|22022.8|22010.8|5
1752252490000|2025-07-11 16:48:10|22025.7|22013.7|22025.7|22013.7|22028.2|22016.2|22025.7|22013.7|12
1752252500000|2025-07-11 16:48:20|22025.3|22013.3|22022.8|22010.8|22025.3|22013.3|22022.8|22010.8|34
1752252510000|2025-07-11 16:48:30|22021|22009|22025.7|22013.7|22025.7|22013.7|22020.3|22008.3|4
1752252520000|2025-07-11 16:48:40|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|22024.4|22012.4|0
1752252530000|2025-07-11 16:48:50|22025.3|22013.3|22031.2|22019.2|22031.2|22019.2|22024.4|22012.4|6
1752252540000|2025-07-11 16:49:00|22029.5|22017.5|22029.9|22017.9|22030.8|22018.8|22029.5|22017.5|2
1752252550000|2025-07-11 16:49:10|||||||||1
1752252560000|2025-07-11 16:49:20|22030.8|22018.8|22021.1|22009.1|22030.8|22018.8|22017.1|22005.1|146
1752252570000|2025-07-11 16:49:30|22021.6|22009.6|22022.8|22010.8|22023.2|22011.2|22020.3|22008.3|6
1752252580000|2025-07-11 16:49:40|22023.6|22011.6|22022|22010|22023.6|22011.6|22021.1|22009.1|2
1752252590000|2025-07-11 16:49:50|22024.8|22012.8|22028.1|22016.1|22028.1|22016.1|22023.6|22011.6|19
1752252600000|2025-07-11 16:50:00|22026.9|22014.9|22026.9|22014.9|22027.6|22015.6|22026.9|22014.9|13
1752252610000|2025-07-11 16:50:10|||||||||3
1752252620000|2025-07-11 16:50:20|22026.5|22014.5|22026.9|22014.9|22026.9|22014.9|22026.5|22014.5|1
1752252630000|2025-07-11 16:50:30|22027.7|22015.7|22024.4|22012.4|22027.7|22015.7|22024.4|22012.4|7
1752252640000|2025-07-11 16:50:40|22023.1|22011.1|22021.9|22009.9|22023.1|22011.1|22020.6|22008.6|3
1752252650000|2025-07-11 16:50:50|22021|22009|22020.6|22008.6|22021|22009|22020.6|22008.6|1
1752252660000|2025-07-11 16:51:00|22021|22009|22021.9|22009.9|22021.9|22009.9|22020.6|22008.6|26
1752252670000|2025-07-11 16:51:10|22022.6|22010.6|22023.5|22011.5|22023.5|22011.5|22022.6|22010.6|9
1752252680000|2025-07-11 16:51:20|22022.2|22010.2|22021.9|22009.9|22022.2|22010.2|22021.9|22009.9|0
1752252690000|2025-07-11 16:51:30|22022.7|22010.7|22025.6|22013.6|22025.6|22013.6|22022.7|22010.7|1
1752252700000|2025-07-11 16:51:40|22025.2|22013.2|22025.6|22013.6|22026.9|22014.9|22025.2|22013.2|5
1752252710000|2025-07-11 16:51:50|22028.1|22016.1|22028.1|22016.1|22028.1|22016.1|22028.1|22016.1|5
1752252720000|2025-07-11 16:52:00|22028.5|22016.5|22028.1|22016.1|22028.5|22016.5|22028.1|22016.1|10
1752252730000|2025-07-11 16:52:10|22028.5|22016.5|22031.4|22019.4|22031.4|22019.4|22027.6|22015.6|7
1752252740000|2025-07-11 16:52:20|22030.1|22018.1|22026.9|22014.9|22030.1|22018.1|22026.9|22014.9|27
1752252750000|2025-07-11 16:52:30|22026.8|22014.8|22026.8|22014.8|22026.8|22014.8|22026.8|22014.8|0
1752252760000|2025-07-11 16:52:40|22027.7|22015.7|22027.7|22015.7|22027.7|22015.7|22027.7|22015.7|0
1752252770000|2025-07-11 16:52:50|||||||||1
1752252790000|2025-07-11 16:53:10|22028.1|22016.1|22025.6|22013.6|22028.1|22016.1|22025.6|22013.6|1
1752252800000|2025-07-11 16:53:20|22023.1|22011.1|22026.5|22014.5|22026.5|22014.5|22023.1|22011.1|6
1752252810000|2025-07-11 16:53:30|22025.6|22013.6|22026.5|22014.5|22026.5|22014.5|22025.6|22013.6|2
1752252820000|2025-07-11 16:53:40|22025.6|22013.6|22016.8|22004.8|22025.6|22013.6|22016.8|22004.8|3
1752252830000|2025-07-11 16:53:50|22017.7|22005.7|22014.3|22002.3|22018.1|22006.1|22012.7|22000.7|2
1752252850000|2025-07-11 16:54:10|22014|22002|22014.3|22002.3|22014.3|22002.3|22012.7|22000.7|3
1752252860000|2025-07-11 16:54:20|22013.6|22001.6|22014|22002|22014|22002|22012.7|22000.7|2
1752252870000|2025-07-11 16:54:30|22013.6|22001.6|22013.6|22001.6|22013.6|22001.6|22012.7|22000.7|1
1752252880000|2025-07-11 16:54:40|22012.8|22000.8|22012.8|22000.8|22012.8|22000.8|22012.8|22000.8|26
1752252890000|2025-07-11 16:54:50|22012|22000|22012|22000|22012.8|22000.8|22012|22000|1
1752252900000|2025-07-11 16:55:00|22012.8|22000.8|22012.8|22000.8|22012.8|22000.8|22012.8|22000.8|0
1752252910000|2025-07-11 16:55:10|22012|22000|22012|22000|22012|22000|22012|22000|1
1752252920000|2025-07-11 16:55:20|22012.8|22000.8|22012|22000|22013.2|22001.2|22012|22000|1
1752252930000|2025-07-11 16:55:30|22012.3|22000.3|22013.2|22001.2|22013.2|22001.2|22012.3|22000.3|1
1752252940000|2025-07-11 16:55:40|22015.7|22003.7|22015.3|22003.3|22015.7|22003.7|22014.5|22002.5|3
1752252950000|2025-07-11 16:55:50|22015.7|22003.7|22017.7|22005.7|22017.7|22005.7|22015.7|22003.7|10
1752252960000|2025-07-11 16:56:00|22018.1|22006.1|22020.1|22008.1|22020.1|22008.1|22018.1|22006.1|7
1752252970000|2025-07-11 16:56:10|22019.7|22007.7|22019.3|22007.3|22019.7|22007.7|22019.3|22007.3|0
1752252980000|2025-07-11 16:56:20|22019.7|22007.7|22016.8|22004.8|22019.7|22007.7|22016|22004|2
1752252990000|2025-07-11 16:56:30|22017.6|22005.6|22017.6|22005.6|22017.6|22005.6|22017.6|22005.6|0
1752253000000|2025-07-11 16:56:40|22018.5|22006.5|22012.6|22000.6|22019.7|22007.7|22011|21999|13
1752253010000|2025-07-11 16:56:50|22014.3|22002.3|22014.3|22002.3|22014.3|22002.3|22014.3|22002.3|44
1752253020000|2025-07-11 16:57:00|||||||||1
1752253030000|2025-07-11 16:57:10|||||||||5
1752253040000|2025-07-11 16:57:20|22014.7|22002.7|22014.3|22002.3|22015.6|22003.6|22014.3|22002.3|55
1752253050000|2025-07-11 16:57:30|22014.7|22002.7|22010.6|21998.6|22015.6|22003.6|22010.6|21998.6|17
1752253060000|2025-07-11 16:57:40|22011|21999|22006.8|21994.8|22011|21999|22006.8|21994.8|17
1752253080000|2025-07-11 16:58:00|||||||||2
1752253090000|2025-07-11 16:58:10|22006.5|21994.5|22003.6|21991.6|22006.5|21994.5|22003.6|21991.6|2
1752253100000|2025-07-11 16:58:20|22002.7|21990.7|22003.6|21991.6|22003.6|21991.6|22002.7|21990.7|2
1752253110000|2025-07-11 16:58:30|22004|21992|22002.7|21990.7|22004.3|21992.3|22002.7|21990.7|1
1752253120000|2025-07-11 16:58:40|22003.6|21991.6|22003.6|21991.6|22003.6|21991.6|22002.3|21990.3|2
1752253150000|2025-07-11 16:59:10|22002.3|21990.3|22002.3|21990.3|22002.3|21990.3|22002.3|21990.3|4
1752253160000|2025-07-11 16:59:20|22001.9|21989.9|21992.8|21980.8|22001.9|21989.9|21992.8|21980.8|38
1752253170000|2025-07-11 16:59:30|21995.3|21983.3|22000.7|21988.7|22000.7|21988.7|21995.3|21983.3|13
1752253180000|2025-07-11 16:59:40|||||||||1
1752253190000|2025-07-11 16:59:50|21999.8|21987.8|22000.7|21988.7|22000.7|21988.7|21998.6|21986.6|0
1752253200000|2025-07-11 17:00:00|22003.2|21991.2|22003.2|21991.2|22003.2|21991.2|22003.2|21991.2|2
1752253210000|2025-07-11 17:00:10|22003.6|21991.6|22007.8|21995.8|22007.8|21995.8|22003.6|21991.6|2
1752253220000|2025-07-11 17:00:20|22008.6|21996.6|22007.8|21995.8|22008.6|21996.6|22007.8|21995.8|17
1752253230000|2025-07-11 17:00:30|22007.4|21995.4|22009.1|21997.1|22009.1|21997.1|22007.4|21995.4|10
1752253240000|2025-07-11 17:00:40|22008.7|21996.7|22009.5|21997.5|22009.5|21997.5|22007.8|21995.8|14
1752253260000|2025-07-11 17:01:00|22010.4|21998.4|22011.2|21999.2|22012.4|22000.4|22009.5|21997.5|8
1752253270000|2025-07-11 17:01:10|22012|22000|22014.5|22002.5|22014.5|22002.5|22012|22000|24
1752253280000|2025-07-11 17:01:20|22014.2|22002.2|22014.2|22002.2|22014.5|22002.5|22014.2|22002.2|5
1752253290000|2025-07-11 17:01:30|22012|22000|22009.5|21997.5|22012|22000|22009.5|21997.5|6
1752253300000|2025-07-11 17:01:40|22009.2|21997.2|22009.5|21997.5|22009.5|21997.5|22009.2|21997.2|2
1752253320000|2025-07-11 17:02:00|22012|22000|22015.3|22003.3|22017.4|22005.4|22012|22000|20
1752253330000|2025-07-11 17:02:10|22014.9|22002.9|22015.3|22003.3|22015.3|22003.3|22014.9|22002.9|1
1752253340000|2025-07-11 17:02:20|22014.5|22002.5|22018.3|22006.3|22018.3|22006.3|22014.5|22002.5|16
1752253350000|2025-07-11 17:02:30|22017|22005|22017|22005|22017|22005|22017|22005|0
1752253360000|2025-07-11 17:02:40|22016.7|22004.7|22009.5|21997.5|22016.7|22004.7|22009.5|21997.5|5
1752253380000|2025-07-11 17:03:00|||||||||1
1752253400000|2025-07-11 17:03:20|22011.3|21999.3|22011.3|21999.3|22011.3|21999.3|22011.3|21999.3|5
1752253410000|2025-07-11 17:03:30|22012.5|22000.5|22012.5|22000.5|22012.5|22000.5|22012.5|22000.5|1
1752253420000|2025-07-11 17:03:40|22013.4|22001.4|22013.8|22001.8|22013.8|22001.8|22013.4|22001.4|1
1752253440000|2025-07-11 17:04:00|22013.4|22001.4|22013.8|22001.8|22013.8|22001.8|22013.4|22001.4|3
1752253450000|2025-07-11 17:04:10|||||||||1
1752253460000|2025-07-11 17:04:20|22012.5|22000.5|22013.8|22001.8|22013.8|22001.8|22010|21998|10
1752253470000|2025-07-11 17:04:30|22012.1|22000.1|22011.3|21999.3|22012.1|22000.1|22011.3|21999.3|2
1752253480000|2025-07-11 17:04:40|22011.7|21999.7|22013.8|22001.8|22013.8|22001.8|22011.7|21999.7|5
1752253490000|2025-07-11 17:04:50|22014.2|22002.2|22017.5|22005.5|22017.5|22005.5|22014.2|22002.2|4
1752253500000|2025-07-11 17:05:00|22017.1|22005.1|22016.3|22004.3|22017.1|22005.1|22016.3|22004.3|29
1752253510000|2025-07-11 17:05:10|22017.1|22005.1|22017.1|22005.1|22017.1|22005.1|22017.1|22005.1|3
1752253520000|2025-07-11 17:05:20|22016.3|22004.3|22015.4|22003.4|22016.3|22004.3|22015|22003|11
1752253530000|2025-07-11 17:05:30|22016.3|22004.3|22016.3|22004.3|22016.3|22004.3|22015.9|22003.9|1
1752253540000|2025-07-11 17:05:40|22017.1|22005.1|22016.3|22004.3|22017.1|22005.1|22016.3|22004.3|2
1752253550000|2025-07-11 17:05:50|22016.8|22004.8|22015.5|22003.5|22016.8|22004.8|22015.5|22003.5|24
1752253560000|2025-07-11 17:06:00|||||||||1
1752253570000|2025-07-11 17:06:10|22015.9|22003.9|22009.7|21997.7|22015.9|22003.9|22009.7|21997.7|7
1752253580000|2025-07-11 17:06:20|22010.5|21998.5|22010.5|21998.5|22011.4|21999.4|22010.5|21998.5|2
1752253590000|2025-07-11 17:06:30|22009.3|21997.3|22009.3|21997.3|22010.5|21998.5|22009.3|21997.3|10
1752253600000|2025-07-11 17:06:40|22010.5|21998.5|22010.5|21998.5|22010.5|21998.5|22010.1|21998.1|1
1752253610000|2025-07-11 17:06:50|22011.4|21999.4|22017.1|22005.1|22017.1|22005.1|22011.4|21999.4|20
1752253620000|2025-07-11 17:07:00|22016.8|22004.8|22016.4|22004.4|22016.8|22004.8|22016.4|22004.4|12
1752253630000|2025-07-11 17:07:10|22015.5|22003.5|22015.5|22003.5|22015.5|22003.5|22015.5|22003.5|1
1752253640000|2025-07-11 17:07:20|22016|22004|22014.4|22002.4|22017.2|22005.2|22009|21997|10
1752253650000|2025-07-11 17:07:30|22014.7|22002.7|22016.9|22004.9|22016.9|22004.9|22014.7|22002.7|15
1752253660000|2025-07-11 17:07:40|22016.5|22004.5|22016.5|22004.5|22016.5|22004.5|22016.5|22004.5|0
1752253670000|2025-07-11 17:07:50|22014.7|22002.7|22014.7|22002.7|22015.6|22003.6|22014.7|22002.7|0
1752253680000|2025-07-11 17:08:00|22014.4|22002.4|22016.1|22004.1|22016.5|22004.5|22011.5|21999.5|37
1752253690000|2025-07-11 17:08:10|22015.2|22003.2|22016.5|22004.5|22016.5|22004.5|22015.2|22003.2|9
1752253700000|2025-07-11 17:08:20|||||||||4
1752253710000|2025-07-11 17:08:30|22017.4|22005.4|22017.7|22005.7|22018.5|22006.5|22016.5|22004.5|5
1752253720000|2025-07-11 17:08:40|22016.5|22004.5|22016.5|22004.5|22016.5|22004.5|22016.5|22004.5|6
1752253730000|2025-07-11 17:08:50|22017.4|22005.4|22017.4|22005.4|22018.1|22006.1|22017.4|22005.4|12
1752253740000|2025-07-11 17:09:00|22017.3|22005.3|22018.1|22006.1|22018.1|22006.1|22017.3|22005.3|4
1752253750000|2025-07-11 17:09:10|22017.7|22005.7|22024|22012|22024|22012|22017.7|22005.7|6
1752253760000|2025-07-11 17:09:20|||||||||4
1752253780000|2025-07-11 17:09:40|22023.6|22011.6|22024|22012|22024|22012|22023.6|22011.6|5
1752253790000|2025-07-11 17:09:50|||||||||4
1752253800000|2025-07-11 17:10:00|22023.6|22011.6|22021.5|22009.5|22024|22012|22020.6|22008.6|7
1752253810000|2025-07-11 17:10:10|22022.3|22010.3|22022.2|22010.2|22022.3|22010.3|22022.2|22010.2|52
1752253820000|2025-07-11 17:10:20|||||||||7
1752253830000|2025-07-11 17:10:30|22025.6|22013.6|22024.7|22012.7|22025.6|22013.6|22024.7|22012.7|19
1752253850000|2025-07-11 17:10:50|22025.6|22013.6|22026|22014|22026|22014|22024.7|22012.7|3
1752253860000|2025-07-11 17:11:00|22027.2|22015.2|22027.2|22015.2|22027.2|22015.2|22026.9|22014.9|22
1752253870000|2025-07-11 17:11:10|||||||||2
1752253880000|2025-07-11 17:11:20|22026.5|22014.5|22026.5|22014.5|22026.5|22014.5|22026.5|22014.5|3
1752253890000|2025-07-11 17:11:30|22027.2|22015.2|22027.2|22015.2|22027.2|22015.2|22027.2|22015.2|2
1752253910000|2025-07-11 17:11:50|22026.4|22014.4|22026|22014|22026.4|22014.4|22024.7|22012.7|4
1752253920000|2025-07-11 17:12:00|22027.7|22015.7|22031.7|22019.7|22031.7|22019.7|22027.6|22015.6|22
1752253930000|2025-07-11 17:12:10|22032.1|22020.1|22033|22021|22033|22021|22032.1|22020.1|0
1752253940000|2025-07-11 17:12:20|22032.6|22020.6|22034.5|22022.5|22034.5|22022.5|22032.6|22020.6|17
1752253950000|2025-07-11 17:12:30|22033.8|22021.8|22033.8|22021.8|22033.8|22021.8|22033.4|22021.4|24
1752253960000|2025-07-11 17:12:40|22032.9|22020.9|22028.7|22016.7|22033.7|22021.7|22028.7|22016.7|9
1752253970000|2025-07-11 17:12:50|22029.1|22017.1|22026.6|22014.6|22029.1|22017.1|22026.6|22014.6|5
1752253980000|2025-07-11 17:13:00|22027.8|22015.8|22031.6|22019.6|22031.6|22019.6|22027.8|22015.8|7
1752253990000|2025-07-11 17:13:10|22030.4|22018.4|22031.2|22019.2|22031.2|22019.2|22029.5|22017.5|4
1752254000000|2025-07-11 17:13:20|22030.4|22018.4|22028.7|22016.7|22030.4|22018.4|22027.5|22015.5|24
1752254010000|2025-07-11 17:13:30|22028.4|22016.4|22023.7|22011.7|22028.4|22016.4|22022.5|22010.5|12
1752254020000|2025-07-11 17:13:40|22023|22011|22023|22011|22023|22011|22023|22011|0
1752254030000|2025-07-11 17:13:50|22023.4|22011.4|22023.4|22011.4|22023.4|22011.4|22023.4|22011.4|2
1752254040000|2025-07-11 17:14:00|22023|22011|22023|22011|22023|22011|22023|22011|0
1752254050000|2025-07-11 17:14:10|22024.6|22012.6|22028|22016|22028|22016|22024.6|22012.6|4
1752254060000|2025-07-11 17:14:20|22024.7|22012.7|22019.7|22007.7|22024.7|22012.7|22017.2|22005.2|16
1752254070000|2025-07-11 17:14:30|22022.2|22010.2|22021.4|22009.4|22022.2|22010.2|22020.6|22008.6|4
1752254080000|2025-07-11 17:14:40|22021|22009|22024.7|22012.7|22024.7|22012.7|22021|22009|10
1752254090000|2025-07-11 17:14:50|22028.9|22016.9|22028.9|22016.9|22030.5|22018.5|22028.9|22016.9|28
1752254100000|2025-07-11 17:15:00|22030.5|22018.5|22030.6|22018.6|22033|22021|22030.5|22018.5|27
1752254110000|2025-07-11 17:15:10|||||||||1
1752254120000|2025-07-11 17:15:20|22029.7|22017.7|22031.5|22019.5|22031.5|22019.5|22029.7|22017.7|11
1752254130000|2025-07-11 17:15:30|||||||||13
1752254140000|2025-07-11 17:15:40|22032.3|22020.3|22031.5|22019.5|22032.3|22020.3|22030.6|22018.6|12
1752254150000|2025-07-11 17:15:50|||||||||1
1752254170000|2025-07-11 17:16:10|22031.1|22019.1|22032.7|22020.7|22032.7|22020.7|22029|22017|24
1752254180000|2025-07-11 17:16:20|22031.5|22019.5|22037.9|22025.9|22037.9|22025.9|22029|22017|30
1752254190000|2025-07-11 17:16:30|22038.2|22026.2|22036.2|22024.2|22038.2|22026.2|22035.9|22023.9|16
1752254200000|2025-07-11 17:16:40|22037|22025|22036.6|22024.6|22037|22025|22036.6|22024.6|15
1752254210000|2025-07-11 17:16:50|22037|22025|22037|22025|22037|22025|22037|22025|12
1752254220000|2025-07-11 17:17:00|22038.2|22026.2|22039.9|22027.9|22039.9|22027.9|22038.2|22026.2|18
1752254230000|2025-07-11 17:17:10|22040.3|22028.3|22040.3|22028.3|22040.6|22028.6|22039.9|22027.9|3
1752254240000|2025-07-11 17:17:20|22039.9|22027.9|22040.4|22028.4|22040.7|22028.7|22039.9|22027.9|6
1752254250000|2025-07-11 17:17:30|22040|22028|22036.1|22024.1|22040.4|22028.4|22036.1|22024.1|9
1752254270000|2025-07-11 17:17:50|22038.7|22026.7|22038.7|22026.7|22038.7|22026.7|22038.7|22026.7|11
1752254280000|2025-07-11 17:18:00|22037.5|22025.5|22038.7|22026.7|22040|22028|22037.5|22025.5|9
1752254290000|2025-07-11 17:18:10|22037.9|22025.9|22037.5|22025.5|22038.4|22026.4|22037.5|22025.5|0
1752254300000|2025-07-11 17:18:20|22037.9|22025.9|22037.9|22025.9|22037.9|22025.9|22037.9|22025.9|3
1752254310000|2025-07-11 17:18:30|22038.7|22026.7|22038.7|22026.7|22038.7|22026.7|22038.7|22026.7|14
1752254320000|2025-07-11 17:18:40|22038.4|22026.4|22034.6|22022.6|22038.4|22026.4|22034.6|22022.6|7
1752254330000|2025-07-11 17:18:50|22035|22023|22036.2|22024.2|22036.2|22024.2|22035|22023|1
1752254340000|2025-07-11 17:19:00|22035|22023|22034.6|22022.6|22035.9|22023.9|22034.6|22022.6|6
1752254350000|2025-07-11 17:19:10|22035|22023|22040|22028|22040|22028|22035|22023|10
1752254360000|2025-07-11 17:19:20|22039.1|22027.1|22038.4|22026.4|22040|22028|22038.4|22026.4|35
1752254370000|2025-07-11 17:19:30|22038.7|22026.7|22038.4|22026.4|22039.1|22027.1|22038.4|22026.4|4
1752254380000|2025-07-11 17:19:40|22037.5|22025.5|22037.5|22025.5|22037.5|22025.5|22037.5|22025.5|0
1752254390000|2025-07-11 17:19:50|22038.3|22026.3|22042|22030|22042|22030|22038.3|22026.3|53
1752254400000|2025-07-11 17:20:00|22041.6|22029.6|22036.2|22024.2|22041.6|22029.6|22036.2|22024.2|5
1752254410000|2025-07-11 17:20:10|22035.5|22023.5|22036.2|22024.2|22036.2|22024.2|22035.5|22023.5|12
1752254430000|2025-07-11 17:20:30|22038|22026|22038.7|22026.7|22038.7|22026.7|22038|22026|2
1752254440000|2025-07-11 17:20:40|22039.6|22027.6|22040.5|22028.5|22040.5|22028.5|22039.6|22027.6|17
1752254460000|2025-07-11 17:21:00|22039.2|22027.2|22043.7|22031.7|22043.7|22031.7|22039.2|22027.2|25
1752254470000|2025-07-11 17:21:10|22044.1|22032.1|22045|22033|22045|22033|22044.1|22032.1|0
1752254480000|2025-07-11 17:21:20|22046.3|22034.3|22045.1|22033.1|22046.3|22034.3|22045.1|22033.1|20
1752254490000|2025-07-11 17:21:30|22044.2|22032.2|22044.2|22032.2|22044.2|22032.2|22044.2|22032.2|3
1752254500000|2025-07-11 17:21:40|22042.6|22030.6|22043.5|22031.5|22043.5|22031.5|22042.6|22030.6|3
1752254510000|2025-07-11 17:21:50|22041.7|22029.7|22045.1|22033.1|22045.1|22033.1|22041.7|22029.7|6
1752254520000|2025-07-11 17:22:00|22045.5|22033.5|22045.5|22033.5|22045.5|22033.5|22045.5|22033.5|1
1752254530000|2025-07-11 17:22:10|22046.3|22034.3|22045.1|22033.1|22046.3|22034.3|22044.2|22032.2|0
1752254540000|2025-07-11 17:22:20|22044.2|22032.2|22038.5|22026.5|22044.2|22032.2|22038.5|22026.5|5
1752254550000|2025-07-11 17:22:30|22038|22026|22035.5|22023.5|22038|22026|22035.5|22023.5|5
1752254560000|2025-07-11 17:22:40|22037.6|22025.6|22037.6|22025.6|22037.6|22025.6|22037.6|22025.6|0
1752254570000|2025-07-11 17:22:50|22038.5|22026.5|22043|22031|22043|22031|22038.5|22026.5|7
1752254580000|2025-07-11 17:23:00|22044.2|22032.2|22046.7|22034.7|22046.7|22034.7|22043|22031|8
1752254600000|2025-07-11 17:23:20|22046.3|22034.3|22045.5|22033.5|22046.3|22034.3|22045.5|22033.5|3
1752254610000|2025-07-11 17:23:30|22043.7|22031.7|22042.1|22030.1|22045.5|22033.5|22042.1|22030.1|1
1752254620000|2025-07-11 17:23:40|22043.8|22031.8|22043|22031|22044.2|22032.2|22043|22031|2
1752254630000|2025-07-11 17:23:50|22042.1|22030.1|22038|22026|22042.1|22030.1|22037.1|22025.1|25
1752254640000|2025-07-11 17:24:00|22037.6|22025.6|22038.7|22026.7|22038.7|22026.7|22036.7|22024.7|2
1752254650000|2025-07-11 17:24:10|||||||||2
1752254660000|2025-07-11 17:24:20|22036.7|22024.7|22037.6|22025.6|22037.6|22025.6|22036.7|22024.7|33
1752254670000|2025-07-11 17:24:30|22038|22026|22038|22026|22038|22026|22038|22026|1
1752254680000|2025-07-11 17:24:40|22038.8|22026.8|22038|22026|22038.8|22026.8|22038|22026|7
1752254690000|2025-07-11 17:24:50|22038.8|22026.8|22038|22026|22038.8|22026.8|22038|22026|0
1752254700000|2025-07-11 17:25:00|22038.8|22026.8|22037.6|22025.6|22039.2|22027.2|22037.2|22025.2|8
1752254710000|2025-07-11 17:25:10|22040.1|22028.1|22040.5|22028.5|22040.5|22028.5|22040.1|22028.1|2
1752254720000|2025-07-11 17:25:20|22039.7|22027.7|22042.2|22030.2|22042.2|22030.2|22039.7|22027.7|14
1752254730000|2025-07-11 17:25:30|22043.1|22031.1|22044.7|22032.7|22045.6|22033.6|22042.2|22030.2|0
1752254740000|2025-07-11 17:25:40|||||||||1
1752254760000|2025-07-11 17:26:00|||||||||3
1752254770000|2025-07-11 17:26:10|22045.6|22033.6|22044.7|22032.7|22045.6|22033.6|22043.8|22031.8|6
1752254780000|2025-07-11 17:26:20|22044.3|22032.3|22044.7|22032.7|22044.7|22032.7|22043.4|22031.4|3
1752254790000|2025-07-11 17:26:30|22045.6|22033.6|22042.6|22030.6|22045.6|22033.6|22041.7|22029.7|31
1752254800000|2025-07-11 17:26:40|22043|22031|22041.7|22029.7|22043|22031|22041.7|22029.7|3
1752254810000|2025-07-11 17:26:50|22042.1|22030.1|22042.9|22030.9|22042.9|22030.9|22042.1|22030.1|0
1752254820000|2025-07-11 17:27:00|||||||||1
1752254830000|2025-07-11 17:27:10|22043.4|22031.4|22042.6|22030.6|22043.4|22031.4|22042.6|22030.6|15
1752254840000|2025-07-11 17:27:20|22042.9|22030.9|22042.9|22030.9|22042.9|22030.9|22042.9|22030.9|2
1752254860000|2025-07-11 17:27:40|22042.6|22030.6|22042.9|22030.9|22043.8|22031.8|22041.7|22029.7|2
1752254870000|2025-07-11 17:27:50|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|0
1752254880000|2025-07-11 17:28:00|||||||||1
1752254890000|2025-07-11 17:28:10|22043.7|22031.7|22043.7|22031.7|22043.7|22031.7|22043.7|22031.7|10
1752254900000|2025-07-11 17:28:20|22042.5|22030.5|22042.5|22030.5|22042.5|22030.5|22042.5|22030.5|6
1752254910000|2025-07-11 17:28:30|22042.8|22030.8|22045.3|22033.3|22045.3|22033.3|22042.8|22030.8|5
1752254920000|2025-07-11 17:28:40|22045.7|22033.7|22040.8|22028.8|22045.7|22033.7|22040.8|22028.8|5
1752254930000|2025-07-11 17:28:50|22039.1|22027.1|22036.2|22024.2|22039.1|22027.1|22036.2|22024.2|2
1752254940000|2025-07-11 17:29:00|||||||||1
1752254950000|2025-07-11 17:29:10|22035|22023|22035|22023|22035|22023|22035|22023|1
1752254960000|2025-07-11 17:29:20|22035.8|22023.8|22036.2|22024.2|22036.2|22024.2|22035|22023|3
1752254970000|2025-07-11 17:29:30|22035.8|22023.8|22037.8|22025.8|22038.2|22026.2|22035.3|22023.3|6
1752254980000|2025-07-11 17:29:40|22038.2|22026.2|22037.5|22025.5|22038.2|22026.2|22037.5|22025.5|43
1752254990000|2025-07-11 17:29:50|22037.8|22025.8|22037.8|22025.8|22037.8|22025.8|22037.8|22025.8|0
1752255000000|2025-07-11 17:30:00|22037.4|22025.4|22037.4|22025.4|22037.4|22025.4|22037.4|22025.4|1
1752255010000|2025-07-11 17:30:10|22039.6|22027.6|22039.6|22027.6|22039.6|22027.6|22039.6|22027.6|4
1752255020000|2025-07-11 17:30:20|22038.3|22026.3|22042.4|22030.4|22042.4|22030.4|22038.3|22026.3|17
1752255030000|2025-07-11 17:30:30|22043.3|22031.3|22046.2|22034.2|22046.2|22034.2|22043.3|22031.3|3
1752255050000|2025-07-11 17:30:50|22045.8|22033.8|22046.2|22034.2|22046.2|22034.2|22045.8|22033.8|1
1752255060000|2025-07-11 17:31:00|22045.3|22033.3|22045.8|22033.8|22045.8|22033.8|22044.9|22032.9|1
1752255080000|2025-07-11 17:31:20|22044.9|22032.9|22044.9|22032.9|22044.9|22032.9|22044.9|22032.9|14
1752255090000|2025-07-11 17:31:30|22040.4|22028.4|22040.4|22028.4|22040.8|22028.8|22040.4|22028.4|4
1752255100000|2025-07-11 17:31:40|22039.2|22027.2|22038.8|22026.8|22041.3|22029.3|22037.9|22025.9|5
1752255110000|2025-07-11 17:31:50|22037.9|22025.9|22037.9|22025.9|22037.9|22025.9|22037.9|22025.9|2
1752255120000|2025-07-11 17:32:00|22036.7|22024.7|22037.9|22025.9|22039.2|22027.2|22036.7|22024.7|7
1752255130000|2025-07-11 17:32:10|22038.8|22026.8|22042.9|22030.9|22042.9|22030.9|22038.8|22026.8|11
1752255140000|2025-07-11 17:32:20|||||||||9
1752255160000|2025-07-11 17:32:40|22044.7|22032.7|22044.7|22032.7|22044.7|22032.7|22044.7|22032.7|16
1752255170000|2025-07-11 17:32:50|||||||||24
1752255180000|2025-07-11 17:33:00|22044.3|22032.3|22044.7|22032.7|22044.7|22032.7|22044.3|22032.3|5
1752255190000|2025-07-11 17:33:10|22044.3|22032.3|22044.3|22032.3|22044.3|22032.3|22044.3|22032.3|4
1752255200000|2025-07-11 17:33:20|22044.7|22032.7|22044.7|22032.7|22045.1|22033.1|22044.7|22032.7|7
1752255210000|2025-07-11 17:33:30|||||||||5
1752255220000|2025-07-11 17:33:40|22044.3|22032.3|22043.4|22031.4|22044.7|22032.7|22043.4|22031.4|10
1752255230000|2025-07-11 17:33:50|||||||||11
1752255240000|2025-07-11 17:34:00|||||||||1
1752255250000|2025-07-11 17:34:10|22042.7|22030.7|22043.9|22031.9|22043.9|22031.9|22042.7|22030.7|12
1752255260000|2025-07-11 17:34:20|22040.2|22028.2|22040.2|22028.2|22040.2|22028.2|22040.2|22028.2|10
1752255270000|2025-07-11 17:34:30|22039.3|22027.3|22038|22026|22040.5|22028.5|22037.7|22025.7|22
1752255280000|2025-07-11 17:34:40|22037.7|22025.7|22036.4|22024.4|22037.7|22025.7|22036.4|22024.4|1
1752255290000|2025-07-11 17:34:50|22036.9|22024.9|22039|22027|22039.4|22027.4|22036.9|22024.9|55
1752255300000|2025-07-11 17:35:00|||||||||1
1752255310000|2025-07-11 17:35:10|22039.4|22027.4|22040.3|22028.3|22040.3|22028.3|22039.4|22027.4|0
1752255320000|2025-07-11 17:35:20|22040.6|22028.6|22040.6|22028.6|22041.5|22029.5|22040.6|22028.6|4
1752255330000|2025-07-11 17:35:30|22041|22029|22043.1|22031.1|22043.1|22031.1|22041|22029|2
1752255340000|2025-07-11 17:35:40|||||||||4
1752255350000|2025-07-11 17:35:50|22043.5|22031.5|22043.1|22031.1|22043.5|22031.5|22043.1|22031.1|7
1752255360000|2025-07-11 17:36:00|22044|22032|22044.4|22032.4|22044.4|22032.4|22044|22032|13
1752255370000|2025-07-11 17:36:10|||||||||17
1752255380000|2025-07-11 17:36:20|||||||||4
1752255390000|2025-07-11 17:36:30|||||||||10
1752255400000|2025-07-11 17:36:40|||||||||1
1752255410000|2025-07-11 17:36:50|22043.5|22031.5|22042.8|22030.8|22043.5|22031.5|22041.9|22029.9|11
1752255420000|2025-07-11 17:37:00|22041.9|22029.9|22043.1|22031.1|22043.1|22031.1|22041.9|22029.9|7
1752255430000|2025-07-11 17:37:10|22043.5|22031.5|22042.8|22030.8|22043.5|22031.5|22042.8|22030.8|11
1752255440000|2025-07-11 17:37:20|22041.9|22029.9|22041.9|22029.9|22041.9|22029.9|22041.9|22029.9|10
1752255450000|2025-07-11 17:37:30|||||||||11
1752255460000|2025-07-11 17:37:40|22039.8|22027.8|22039.4|22027.4|22039.8|22027.8|22039.4|22027.4|50
1752255470000|2025-07-11 17:37:50|22039.8|22027.8|22040.6|22028.6|22040.6|22028.6|22039.4|22027.4|7
1752255480000|2025-07-11 17:38:00|22040.3|22028.3|22039|22027|22040.3|22028.3|22038.1|22026.1|69
1752255490000|2025-07-11 17:38:10|||||||||1
1752255500000|2025-07-11 17:38:20|22039.8|22027.8|22040.6|22028.6|22041|22029|22039.8|22027.8|15
1752255510000|2025-07-11 17:38:30|22039.9|22027.9|22039|22027|22039.9|22027.9|22039|22027|9
1752255520000|2025-07-11 17:38:40|22038.1|22026.1|22038.1|22026.1|22038.1|22026.1|22038.1|22026.1|27
1752255530000|2025-07-11 17:38:50|22037.8|22025.8|22035.3|22023.3|22037.8|22025.8|22034|22022|8
1752255540000|2025-07-11 17:39:00|22035.6|22023.6|22034.9|22022.9|22036.5|22024.5|22034|22022|9
1752255550000|2025-07-11 17:39:10|22033.1|22021.1|22033.1|22021.1|22033.1|22021.1|22033.1|22021.1|10
1752255560000|2025-07-11 17:39:20|22034|22022|22032.8|22020.8|22034|22022|22032.8|22020.8|20
1752255570000|2025-07-11 17:39:30|22031.9|22019.9|22031.5|22019.5|22031.9|22019.9|22031.1|22019.1|4
1752255580000|2025-07-11 17:39:40|22031.1|22019.1|22032.8|22020.8|22032.8|22020.8|22031.1|22019.1|10
1752255590000|2025-07-11 17:39:50|22034.9|22022.9|22034.9|22022.9|22034.9|22022.9|22033.1|22021.1|29
1752255600000|2025-07-11 17:40:00|22035.3|22023.3|22034.9|22022.9|22035.3|22023.3|22034.9|22022.9|0
1752255610000|2025-07-11 17:40:10|22035.3|22023.3|22035.3|22023.3|22035.3|22023.3|22035.3|22023.3|8
1752255620000|2025-07-11 17:40:20|||||||||1
1752255630000|2025-07-11 17:40:30|22034.4|22022.4|22032.8|22020.8|22034.4|22022.4|22032.8|22020.8|23
1752255640000|2025-07-11 17:40:40|22031.9|22019.9|22033.1|22021.1|22033.1|22021.1|22031.1|22019.1|5
1752255650000|2025-07-11 17:40:50|22032.8|22020.8|22030.6|22018.6|22032.8|22020.8|22027.8|22015.8|22
1752255660000|2025-07-11 17:41:00|22030.3|22018.3|22030.6|22018.6|22030.6|22018.6|22026.5|22014.5|12
1752255670000|2025-07-11 17:41:10|22031.5|22019.5|22031.5|22019.5|22032.3|22020.3|22031.5|22019.5|12
1752255680000|2025-07-11 17:41:20|22032.3|22020.3|22033.1|22021.1|22033.1|22021.1|22032.3|22020.3|5
1752255690000|2025-07-11 17:41:30|||||||||4
1752255700000|2025-07-11 17:41:40|22035.1|22023.1|22040.4|22028.4|22040.4|22028.4|22034.3|22022.3|31
1752255710000|2025-07-11 17:41:50|22040.8|22028.8|22040.4|22028.4|22040.8|22028.8|22040.4|22028.4|4
1752255720000|2025-07-11 17:42:00|||||||||3
1752255730000|2025-07-11 17:42:10|22040|22028|22040.9|22028.9|22040.9|22028.9|22040|22028|40
1752255740000|2025-07-11 17:42:20|22040|22028|22039.6|22027.6|22040|22028|22039.6|22027.6|5
1752255750000|2025-07-11 17:42:30|22040.5|22028.5|22043.9|22031.9|22043.9|22031.9|22040.5|22028.5|23
1752255760000|2025-07-11 17:42:40|22044.3|22032.3|22044.3|22032.3|22045.5|22033.5|22044.3|22032.3|5
1752255770000|2025-07-11 17:42:50|22044.6|22032.6|22043.4|22031.4|22044.6|22032.6|22043.4|22031.4|2
1752255780000|2025-07-11 17:43:00|22044.3|22032.3|22047.5|22035.5|22049.6|22037.6|22043.4|22031.4|13
1752255790000|2025-07-11 17:43:10|22046.7|22034.7|22047.1|22035.1|22047.5|22035.5|22046.7|22034.7|21
1752255800000|2025-07-11 17:43:20|22048.8|22036.8|22047.1|22035.1|22048.9|22036.9|22047.1|22035.1|4
1752255810000|2025-07-11 17:43:30|22048.9|22036.9|22048|22036|22048.9|22036.9|22048|22036|2
1752255820000|2025-07-11 17:43:40|22047.1|22035.1|22049.6|22037.6|22049.6|22037.6|22045.9|22033.9|4
1752255830000|2025-07-11 17:43:50|22048.4|22036.4|22048.4|22036.4|22048.4|22036.4|22048.4|22036.4|4
1752255840000|2025-07-11 17:44:00|22049.3|22037.3|22049.3|22037.3|22049.3|22037.3|22049.3|22037.3|2
1752255850000|2025-07-11 17:44:10|22049.6|22037.6|22049.6|22037.6|22049.6|22037.6|22049.3|22037.3|4
1752255860000|2025-07-11 17:44:20|22050|22038|22050.9|22038.9|22050.9|22038.9|22050|22038|10
1752255870000|2025-07-11 17:44:30|||||||||6
1752255880000|2025-07-11 17:44:40|||||||||6
1752255890000|2025-07-11 17:44:50|||||||||2
1752255900000|2025-07-11 17:45:00|22049.6|22037.6|22050.9|22038.9|22050.9|22038.9|22048.5|22036.5|111
1752255910000|2025-07-11 17:45:10|22050.5|22038.5|22050.9|22038.9|22050.9|22038.9|22049.6|22037.6|6
1752255920000|2025-07-11 17:45:20|22049.3|22037.3|22050.1|22038.1|22050.1|22038.1|22049.3|22037.3|18
1752255930000|2025-07-11 17:45:30|22050.5|22038.5|22050.5|22038.5|22050.5|22038.5|22050.1|22038.1|10
1752255940000|2025-07-11 17:45:40|22050.9|22038.9|22044.3|22032.3|22050.9|22038.9|22044.3|22032.3|10
1752255950000|2025-07-11 17:45:50|22043|22031|22037.1|22025.1|22043|22031|22037.1|22025.1|6
1752255960000|2025-07-11 17:46:00|22036.4|22024.4|22034.3|22022.3|22036.4|22024.4|22034.3|22022.3|35
1752255970000|2025-07-11 17:46:10|22031.8|22019.8|22032.1|22020.1|22032.1|22020.1|22027.1|22015.1|9
1752255980000|2025-07-11 17:46:20|22031.8|22019.8|22031.8|22019.8|22033|22021|22031.8|22019.8|3
1752255990000|2025-07-11 17:46:30|22032.6|22020.6|22036.8|22024.8|22036.8|22024.8|22031.8|22019.8|14
1752256000000|2025-07-11 17:46:40|22040|22028|22040.5|22028.5|22042.1|22030.1|22040|22028|7
1752256010000|2025-07-11 17:46:50|22041.4|22029.4|22042.1|22030.1|22042.1|22030.1|22040.9|22028.9|76
1752256020000|2025-07-11 17:47:00|22043.4|22031.4|22044.1|22032.1|22045.4|22033.4|22043.4|22031.4|39
1752256030000|2025-07-11 17:47:10|22044.5|22032.5|22047.5|22035.5|22047.5|22035.5|22044.1|22032.1|5
1752256040000|2025-07-11 17:47:20|22044.6|22032.6|22044.3|22032.3|22044.6|22032.6|22044.3|22032.3|42
1752256050000|2025-07-11 17:47:30|22044.6|22032.6|22044.6|22032.6|22044.6|22032.6|22044.6|22032.6|13
1752256060000|2025-07-11 17:47:40|22044.3|22032.3|22043.4|22031.4|22044.3|22032.3|22043.4|22031.4|2
1752256070000|2025-07-11 17:47:50|22044.3|22032.3|22041.8|22029.8|22044.3|22032.3|22041.8|22029.8|2
1752256080000|2025-07-11 17:48:00|22042.1|22030.1|22043.4|22031.4|22043.4|22031.4|22040.9|22028.9|15
1752256090000|2025-07-11 17:48:10|||||||||5
1752256100000|2025-07-11 17:48:20|22043.8|22031.8|22043.4|22031.4|22043.8|22031.8|22043.4|22031.4|30
1752256110000|2025-07-11 17:48:30|22044.6|22032.6|22043.4|22031.4|22044.6|22032.6|22043.4|22031.4|9
1752256120000|2025-07-11 17:48:40|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|5
1752256130000|2025-07-11 17:48:50|22046|22034|22048.5|22036.5|22048.9|22036.9|22045.1|22033.1|9
1752256140000|2025-07-11 17:49:00|22048.9|22036.9|22045.5|22033.5|22048.9|22036.9|22045.1|22033.1|77
1752256150000|2025-07-11 17:49:10|22045.9|22033.9|22043.4|22031.4|22045.9|22033.9|22043.4|22031.4|10
1752256160000|2025-07-11 17:49:20|22044.2|22032.2|22043.4|22031.4|22044.2|22032.2|22043.4|22031.4|6
1752256170000|2025-07-11 17:49:30|22042.5|22030.5|22043.4|22031.4|22045.9|22033.9|22042.1|22030.1|42
1752256180000|2025-07-11 17:49:40|22043|22031|22045.9|22033.9|22045.9|22033.9|22043|22031|6
1752256190000|2025-07-11 17:49:50|22043|22031|22042.1|22030.1|22043|22031|22042.1|22030.1|13
1752256200000|2025-07-11 17:50:00|22042.5|22030.5|22043.4|22031.4|22043.4|22031.4|22042.5|22030.5|1
1752256210000|2025-07-11 17:50:10|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|29
1752256220000|2025-07-11 17:50:20|||||||||2
1752256230000|2025-07-11 17:50:30|22043.5|22031.5|22045.1|22033.1|22045.1|22033.1|22042.6|22030.6|0
1752256240000|2025-07-11 17:50:40|22043.9|22031.9|22042.6|22030.6|22045.1|22033.1|22042.6|22030.6|18
1752256250000|2025-07-11 17:50:50|22043.5|22031.5|22043.5|22031.5|22043.5|22031.5|22041.4|22029.4|10
1752256260000|2025-07-11 17:51:00|22043.9|22031.9|22041.4|22029.4|22043.9|22031.9|22041.4|22029.4|6
1752256270000|2025-07-11 17:51:10|22041|22029|22041.4|22029.4|22041.4|22029.4|22040.1|22028.1|19
1752256280000|2025-07-11 17:51:20|22041|22029|22043.5|22031.5|22043.5|22031.5|22041|22029|10
1752256290000|2025-07-11 17:51:30|22034.7|22022.7|22039.7|22027.7|22041.4|22029.4|22033.9|22021.9|9
1752256300000|2025-07-11 17:51:40|22040.1|22028.1|22042.6|22030.6|22043.9|22031.9|22040.1|22028.1|18
1752256310000|2025-07-11 17:51:50|22041.7|22029.7|22036.4|22024.4|22041.7|22029.7|22036.4|22024.4|12
1752256320000|2025-07-11 17:52:00|22036|22024|22035.1|22023.1|22036|22024|22035.1|22023.1|15
1752256330000|2025-07-11 17:52:10|22034.2|22022.2|22033.9|22021.9|22034.2|22022.2|22033.9|22021.9|12
1752256340000|2025-07-11 17:52:20|22037.6|22025.6|22037.6|22025.6|22038.5|22026.5|22037.6|22025.6|14
1752256350000|2025-07-11 17:52:30|22035.9|22023.9|22033.9|22021.9|22035.9|22023.9|22033.9|22021.9|7
1752256360000|2025-07-11 17:52:40|22033.5|22021.5|22029.7|22017.7|22033.9|22021.9|22029.7|22017.7|19
1752256370000|2025-07-11 17:52:50|22031.4|22019.4|22030.6|22018.6|22033.5|22021.5|22029.7|22017.7|9
1752256380000|2025-07-11 17:53:00|22031|22019|22033.5|22021.5|22033.5|22021.5|22031|22019|5
1752256390000|2025-07-11 17:53:10|22032.6|22020.6|22030.6|22018.6|22032.6|22020.6|22030.6|22018.6|21
1752256400000|2025-07-11 17:53:20|22031.5|22019.5|22030.6|22018.6|22031.5|22019.5|22030.6|22018.6|3
1752256410000|2025-07-11 17:53:30|22030.2|22018.2|22028.1|22016.1|22030.6|22018.6|22026.8|22014.8|15
1752256420000|2025-07-11 17:53:40|22029.8|22017.8|22026.4|22014.4|22030.6|22018.6|22025.1|22013.1|24
1752256430000|2025-07-11 17:53:50|22028.1|22016.1|22028.9|22016.9|22029.2|22017.2|22028.1|22016.1|5
1752256440000|2025-07-11 17:54:00|||||||||1
1752256450000|2025-07-11 17:54:10|22031.5|22019.5|22027.9|22015.9|22031.5|22019.5|22025.5|22013.5|68
1752256460000|2025-07-11 17:54:20|22028.7|22016.7|22027.1|22015.1|22030.9|22018.9|22026.2|22014.2|24
1752256470000|2025-07-11 17:54:30|22027.9|22015.9|22022.9|22010.9|22027.9|22015.9|22022.9|22010.9|18
1752256480000|2025-07-11 17:54:40|22022.5|22010.5|22022.9|22010.9|22023.7|22011.7|22021.6|22009.6|13
1752256490000|2025-07-11 17:54:50|22022.5|22010.5|22025|22013|22025|22013|22022.5|22010.5|12
1752256500000|2025-07-11 17:55:00|22027.9|22015.9|22022.9|22010.9|22027.9|22015.9|22022.9|22010.9|9
1752256510000|2025-07-11 17:55:10|22022.5|22010.5|22022.9|22010.9|22022.9|22010.9|22017.9|22005.9|37
1752256520000|2025-07-11 17:55:20|22025|22013|22026.2|22014.2|22026.2|22014.2|22025|22013|10
1752256530000|2025-07-11 17:55:30|22025.4|22013.4|22027.9|22015.9|22027.9|22015.9|22025.4|22013.4|27
1752256540000|2025-07-11 17:55:40|22027.5|22015.5|22027.1|22015.1|22029.1|22017.1|22026.6|22014.6|16
1752256550000|2025-07-11 17:55:50|22027.5|22015.5|22029.6|22017.6|22029.6|22017.6|22027.1|22015.1|16
1752256560000|2025-07-11 17:56:00|22031.3|22019.3|22027.5|22015.5|22034.1|22022.1|22027.5|22015.5|71
1752256570000|2025-07-11 17:56:10|22027.9|22015.9|22027.9|22015.9|22030|22018|22027.5|22015.5|19
1752256580000|2025-07-11 17:56:20|22027.5|22015.5|22030.4|22018.4|22030.7|22018.7|22025.4|22013.4|4
1752256590000|2025-07-11 17:56:30|22031.6|22019.6|22028.2|22016.2|22031.6|22019.6|22028.2|22016.2|16
1752256600000|2025-07-11 17:56:40|22029.1|22017.1|22034.1|22022.1|22034.1|22022.1|22029.1|22017.1|16
1752256610000|2025-07-11 17:56:50|22033.7|22021.7|22030.7|22018.7|22034.1|22022.1|22030.4|22018.4|92
1752256620000|2025-07-11 17:57:00|22031.1|22019.1|22021.9|22009.9|22031.1|22019.1|22014.4|22002.4|133
1752256630000|2025-07-11 17:57:10|22025.3|22013.3|22028.6|22016.6|22032.8|22020.8|22025.3|22013.3|13
1752256640000|2025-07-11 17:57:20|22026.9|22014.9|22031.5|22019.5|22031.5|22019.5|22026.9|22014.9|24
1752256650000|2025-07-11 17:57:30|22031.9|22019.9|22031.1|22019.1|22032.8|22020.8|22031.1|22019.1|8
1752256660000|2025-07-11 17:57:40|22031.5|22019.5|22035.6|22023.6|22035.6|22023.6|22031.5|22019.5|30
1752256670000|2025-07-11 17:57:50|22038.1|22026.1|22041.9|22029.9|22042.7|22030.7|22038.1|22026.1|21
1752256680000|2025-07-11 17:58:00|22041.5|22029.5|22038.1|22026.1|22043.1|22031.1|22036.5|22024.5|35
1752256690000|2025-07-11 17:58:10|22039|22027|22042.4|22030.4|22042.4|22030.4|22039|22027|3
1752256700000|2025-07-11 17:58:20|22042.7|22030.7|22044.4|22032.4|22044.4|22032.4|22042.7|22030.7|22
1752256710000|2025-07-11 17:58:30|22044|22032|22044.4|22032.4|22045.2|22033.2|22044|22032|12
1752256720000|2025-07-11 17:58:40|22044|22032|22044.8|22032.8|22044.8|22032.8|22039.4|22027.4|25
1752256730000|2025-07-11 17:58:50|22046.4|22034.4|22047.1|22035.1|22047.1|22035.1|22044.8|22032.8|15
1752256740000|2025-07-11 17:59:00|22046.7|22034.7|22047.1|22035.1|22047.9|22035.9|22046.7|22034.7|114
1752256750000|2025-07-11 17:59:10|22047.5|22035.5|22051.7|22039.7|22051.7|22039.7|22047.1|22035.1|101
1752256760000|2025-07-11 17:59:20|22052.5|22040.5|22055.4|22043.4|22055.4|22043.4|22050.3|22038.3|97
1752256770000|2025-07-11 17:59:30|22056.3|22044.3|22050.6|22038.6|22059.6|22047.6|22050.6|22038.6|204
1752256780000|2025-07-11 17:59:40|22049.8|22037.8|22045.2|22033.2|22050.6|22038.6|22045.2|22033.2|198
1752256790000|2025-07-11 17:59:50|22045.6|22033.6|22050.6|22038.6|22051.5|22039.5|22045.6|22033.6|206
1752256800000|2025-07-11 18:00:00|22049.8|22037.8|22049.8|22037.8|22051|22039|22048.5|22036.5|37
1752256810000|2025-07-11 18:00:10|22048.9|22036.9|22054.6|22042.6|22057.1|22045.1|22048.9|22036.9|68
1752256820000|2025-07-11 18:00:20|22055.5|22043.5|22056.4|22044.4|22056.4|22044.4|22055.5|22043.5|53
1752256830000|2025-07-11 18:00:30|22055.6|22043.6|22052.3|22040.3|22057.6|22045.6|22051.4|22039.4|35
1752256840000|2025-07-11 18:00:40|22048.9|22036.9|22047.6|22035.6|22050.1|22038.1|22047.6|22035.6|10
1752256850000|2025-07-11 18:00:50|22048|22036|22049.6|22037.6|22049.6|22037.6|22047.6|22035.6|10
1752256860000|2025-07-11 18:01:00|22053|22041|22058|22046|22058.9|22046.9|22053|22041|24
1752256870000|2025-07-11 18:01:10|22058.4|22046.4|22056.8|22044.8|22059.3|22047.3|22053.4|22041.4|7
1752256880000|2025-07-11 18:01:20|22056.4|22044.4|22048.4|22036.4|22056.8|22044.8|22048|22036|7
1752256890000|2025-07-11 18:01:30|22048|22036|22040.1|22028.1|22050.1|22038.1|22040.1|22028.1|36
1752256900000|2025-07-11 18:01:40|22040.5|22028.5|22042.6|22030.6|22042.6|22030.6|22040.5|22028.5|4
1752256910000|2025-07-11 18:01:50|22040.9|22028.9|22042.6|22030.6|22043|22031|22040.1|22028.1|0
1752256920000|2025-07-11 18:02:00|22041.4|22029.4|22040.5|22028.5|22041.4|22029.4|22040.5|22028.5|2
1752256930000|2025-07-11 18:02:10|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|14
1752256940000|2025-07-11 18:02:20|22043.4|22031.4|22044.3|22032.3|22044.3|22032.3|22043|22031|3
1752256950000|2025-07-11 18:02:30|22044.6|22032.6|22045.1|22033.1|22045.9|22033.9|22041.8|22029.8|3
1752256960000|2025-07-11 18:02:40|22045.5|22033.5|22045.9|22033.9|22045.9|22033.9|22044.6|22032.6|2
1752256970000|2025-07-11 18:02:50|22047|22035|22050.9|22038.9|22050.9|22038.9|22047|22035|25
1752256980000|2025-07-11 18:03:00|22050.5|22038.5|22049.3|22037.3|22050.5|22038.5|22048.4|22036.4|5
1752256990000|2025-07-11 18:03:10|22048.4|22036.4|22055.9|22043.9|22055.9|22043.9|22048.4|22036.4|30
1752257000000|2025-07-11 18:03:20|22056.3|22044.3|22056.6|22044.6|22056.6|22044.6|22056.3|22044.3|38
1752257010000|2025-07-11 18:03:30|22060|22048|22059.1|22047.1|22060.4|22048.4|22058.8|22046.8|19
1752257020000|2025-07-11 18:03:40|22058.8|22046.8|22058.4|22046.4|22059.1|22047.1|22058.4|22046.4|27
1752257030000|2025-07-11 18:03:50|22059.6|22047.6|22058.4|22046.4|22059.6|22047.6|22057.5|22045.5|3
1752257040000|2025-07-11 18:04:00|22057.5|22045.5|22057.5|22045.5|22058.4|22046.4|22055.5|22043.5|17
1752257050000|2025-07-11 18:04:10|22057.1|22045.1|22058.4|22046.4|22058.4|22046.4|22057.1|22045.1|14
1752257060000|2025-07-11 18:04:20|22060.9|22048.9|22060.9|22048.9|22060.9|22048.9|22059.6|22047.6|28
1752257070000|2025-07-11 18:04:30|22059.6|22047.6|22060.9|22048.9|22060.9|22048.9|22059.6|22047.6|20
1752257080000|2025-07-11 18:04:40|22060.5|22048.5|22061.6|22049.6|22062.5|22050.5|22060|22048|12
1752257090000|2025-07-11 18:04:50|22061.3|22049.3|22061.6|22049.6|22062.5|22050.5|22061.3|22049.3|39
1752586200000|2025-07-15 13:30:00|21733|21721|21743.7|21731.7|21778|21766|21728.7|21716.4|113
1752586210000|2025-07-15 13:30:10|21743.4|21731.4|21756.5|21744.5|21757.7|21745.7|21743.4|21731.4|114
1752586220000|2025-07-15 13:30:20|21756.8|21744.8|21764.6|21752.6|21775.2|21763.2|21756.8|21744.8|81
1752586230000|2025-07-15 13:30:30|21752.7|21740.7|21756.7|21744.7|21759.2|21747.2|21735.5|21723.5|90
1752586240000|2025-07-15 13:30:40|21757.7|21745.7|21764.8|21752.8|21775.2|21763.2|21755.2|21743.2|43
1752586250000|2025-07-15 13:30:50|21765.8|21753.8|21755.8|21743.8|21765.8|21753.8|21750.8|21738.8|47
1752586260000|2025-07-15 13:31:00|21764.2|21752.2|21761.8|21749.8|21772.4|21760.4|21753.9|21741.9|110
1752586270000|2025-07-15 13:31:10|21760.5|21748.5|21780.9|21768.9|21780.9|21768.9|21760.5|21748.5|35
1752586280000|2025-07-15 13:31:20|21783.4|21771.4|21768.4|21756.4|21786.8|21774.8|21768.4|21756.4|29
1752586290000|2025-07-15 13:31:30|21769|21757|21764.6|21752.6|21772.7|21760.7|21759|21747|25
1752586300000|2025-07-15 13:31:40|21768.3|21756.3|21771.8|21759.8|21774.3|21762.3|21768.3|21756.3|10
1752586310000|2025-07-15 13:31:50|21772.1|21760.1|21762.7|21750.7|21772.1|21760.1|21762.7|21750.7|11
1752586320000|2025-07-15 13:32:00|21764.9|21752.9|21771.1|21759.1|21774.6|21762.6|21761.4|21749.4|10
1752586330000|2025-07-15 13:32:10|21773.6|21761.6|21772.1|21760.1|21774.6|21762.6|21764.9|21752.9|10
1752586340000|2025-07-15 13:32:20|21773.3|21761.3|21791.5|21779.5|21793.4|21781.4|21770.8|21758.8|41
1752586350000|2025-07-15 13:32:30|21789.6|21777.6|21773.7|21761.7|21793.4|21781.4|21773.7|21761.7|8
1752586360000|2025-07-15 13:32:40|21772.7|21760.7|21780.9|21768.9|21781.5|21769.5|21772.7|21760.7|6
1752586370000|2025-07-15 13:32:50|21781.5|21769.5|21779|21767|21784|21772|21778.4|21766.4|10
1752586380000|2025-07-15 13:33:00|21778.4|21766.4|21769|21757|21785.9|21773.9|21769|21757|15
1752586390000|2025-07-15 13:33:10|21769.9|21757.9|21779|21767|21781.2|21769.2|21769.9|21757.9|7
1752586400000|2025-07-15 13:33:20|21780.2|21768.2|21791.2|21779.2|21791.2|21779.2|21776.5|21764.5|19
1752586410000|2025-07-15 13:33:30|21790.9|21778.9|21803.4|21791.4|21806.5|21794.5|21789.9|21777.9|50
1752586420000|2025-07-15 13:33:40|21806.2|21794.2|21805.9|21793.9|21807.4|21795.4|21799.9|21787.9|20
1752586430000|2025-07-15 13:33:50|21806.2|21794.2|21800.9|21788.9|21808.7|21796.7|21798.7|21786.7|61
1752586440000|2025-07-15 13:34:00|21798.7|21786.7|21796.8|21784.8|21805.9|21793.9|21794.3|21782.3|34
1752586450000|2025-07-15 13:34:10|21794.9|21782.9|21799|21787|21800.5|21788.5|21794.3|21782.3|14
1752586460000|2025-07-15 13:34:20|21798|21786|21801.5|21789.5|21802.1|21790.1|21794.6|21782.6|38
1752586470000|2025-07-15 13:34:30|21799.3|21787.3|21789.9|21777.9|21799.3|21787.3|21788|21776|28
1752586480000|2025-07-15 13:34:40|21791.8|21779.8|21790.5|21778.5|21795.8|21783.8|21788.9|21776.9|14
1752586490000|2025-07-15 13:34:50|21789.6|21777.6|21787.1|21775.1|21793.6|21781.6|21787.1|21775.1|9
1752586500000|2025-07-15 13:35:00|21787.4|21775.4|21794.3|21782.3|21797.1|21785.1|21787.4|21775.4|14
1752586510000|2025-07-15 13:35:10|21794|21782|21797.1|21785.1|21798.3|21786.3|21790.8|21778.8|27
1752586520000|2025-07-15 13:35:20|21799.9|21787.9|21803|21791|21807.7|21795.7|21797.1|21785.1|20
1752586530000|2025-07-15 13:35:30|21802.1|21790.1|21801.1|21789.1|21802.1|21790.1|21795.8|21783.8|40
1752586540000|2025-07-15 13:35:40|21800.8|21788.8|21795.5|21783.5|21800.8|21788.8|21791.1|21779.1|8
1752586550000|2025-07-15 13:35:50|21795.8|21783.8|21793.6|21781.6|21797.1|21785.1|21793.6|21781.6|7
1752586560000|2025-07-15 13:36:00|21794.6|21782.6|21792.1|21780.1|21796.8|21784.8|21790.8|21778.8|21
1752586570000|2025-07-15 13:36:10|21792.7|21780.7|21792.1|21780.1|21794.6|21782.6|21789.9|21777.9|13
1752586580000|2025-07-15 13:36:20|21794|21782|21797.7|21785.7|21798.7|21786.7|21791.4|21779.4|40
1752586590000|2025-07-15 13:36:30|21794|21782|21791.8|21779.8|21794.3|21782.3|21791.8|21779.8|6
1752586600000|2025-07-15 13:36:40|21790.8|21778.8|21788.3|21776.3|21792.1|21780.1|21786.8|21774.8|43
1752586610000|2025-07-15 13:36:50|21789.3|21777.3|21763.3|21751.3|21791.5|21779.5|21763.3|21751.3|48
1752586620000|2025-07-15 13:37:00|21760.2|21748.2|21744|21732|21763|21751|21743|21731|107
1752586630000|2025-07-15 13:37:10|21743|21731|21751.5|21739.5|21751.5|21739.5|21743|21731|15
1752586640000|2025-07-15 13:37:20|21755.2|21743.2|21766.2|21754.2|21766.2|21754.2|21754|21742|29
1752586650000|2025-07-15 13:37:30|21768.7|21756.7|21769.9|21757.9|21771.2|21759.2|21768.7|21756.7|7
1752586660000|2025-07-15 13:37:40|21770.2|21758.2|21764.3|21752.3|21770.2|21758.2|21759|21747|65
1752586670000|2025-07-15 13:37:50|21763.4|21751.4|21772.1|21760.1|21772.1|21760.1|21763.4|21751.4|6
1752586680000|2025-07-15 13:38:00|21773.4|21761.4|21774|21762|21780.9|21768.9|21769|21757|5
1752586690000|2025-07-15 13:38:10|21772.7|21760.7|21770.2|21758.2|21772.7|21760.7|21769.9|21757.9|7
1752586700000|2025-07-15 13:38:20|21772.4|21760.4|21786.5|21774.5|21786.5|21774.5|21772.4|21760.4|8
1752586710000|2025-07-15 13:38:30|21787.1|21775.1|21792.1|21780.1|21794|21782|21785.5|21773.5|9
1752586720000|2025-07-15 13:38:40|21791.1|21779.1|21794.6|21782.6|21794.6|21782.6|21788.3|21776.3|13
1752586730000|2025-07-15 13:38:50|21794|21782|21794.6|21782.6|21794.9|21782.9|21789.9|21777.9|7
1752586740000|2025-07-15 13:39:00|21795.2|21783.2|21809|21797|21809.3|21797.3|21794.9|21782.9|41
1752586750000|2025-07-15 13:39:10|21808|21796|21807.1|21795.1|21808|21796|21805.5|21793.5|6
1752586760000|2025-07-15 13:39:20|21805.5|21793.5|21804.6|21792.6|21807.1|21795.1|21804.6|21792.6|2
1752586770000|2025-07-15 13:39:30|21803.3|21791.3|21804.3|21792.3|21806.8|21794.8|21802.1|21790.1|3
1752586780000|2025-07-15 13:39:40|21804.6|21792.6|21804.6|21792.6|21806.5|21794.5|21803|21791|25
1752586790000|2025-07-15 13:39:50|21804.3|21792.3|21802.4|21790.4|21804.9|21792.9|21801.7|21789.7|16
1752586800000|2025-07-15 13:40:00|21801.4|21789.4|21798|21786|21801.4|21789.4|21798|21786|3
1752586810000|2025-07-15 13:40:10|21800.8|21788.8|21797|21785|21802.7|21790.7|21797|21785|17
1752586820000|2025-07-15 13:40:20|21796.1|21784.1|21804.5|21792.5|21804.5|21792.5|21796.1|21784.1|24
1752586830000|2025-07-15 13:40:30|21802.6|21790.6|21803.9|21791.9|21803.9|21791.9|21801.7|21789.7|11
1752586840000|2025-07-15 13:40:40|21803.6|21791.6|21800.4|21788.4|21803.6|21791.6|21800.1|21788.1|3
1752586850000|2025-07-15 13:40:50|21801.4|21789.4|21796.7|21784.7|21801.4|21789.4|21795.1|21783.1|5
1752586860000|2025-07-15 13:41:00|21800.4|21788.4|21812.3|21800.3|21812.3|21800.3|21799.2|21787.2|13
1752586870000|2025-07-15 13:41:10|21812.6|21800.6|21815.8|21803.8|21816.1|21804.1|21812.6|21800.6|10
1752586880000|2025-07-15 13:41:20|21814.8|21802.8|21810.8|21798.8|21815.8|21803.8|21809.8|21797.8|7
1752586890000|2025-07-15 13:41:30|21808.5|21796.5|21798.8|21786.8|21808.8|21796.8|21796.3|21784.3|14
1752586900000|2025-07-15 13:41:40|21796.6|21784.6|21796.6|21784.6|21796.6|21784.6|21796.6|21784.6|20
1752586910000|2025-07-15 13:41:50|21795.7|21783.7|21811.3|21799.3|21813.8|21801.8|21795.7|21783.7|30
1752586920000|2025-07-15 13:42:00|21812.6|21800.6|21811.3|21799.3|21812.6|21800.6|21811.3|21799.3|0
1752586930000|2025-07-15 13:42:10|21810.4|21798.4|21809.4|21797.4|21810.4|21798.4|21805.4|21793.4|5
1752586940000|2025-07-15 13:42:20|21809.7|21797.7|21802.2|21790.2|21809.7|21797.7|21802.2|21790.2|24
1752586950000|2025-07-15 13:42:30|21803.2|21791.2|21804.7|21792.7|21804.7|21792.7|21803.2|21791.2|1
1752586960000|2025-07-15 13:42:40|21800|21788|21805.6|21793.6|21805.6|21793.6|21800|21788|60
1752586970000|2025-07-15 13:42:50|21806.9|21794.9|21802.5|21790.5|21808.1|21796.1|21802.5|21790.5|22
1752586980000|2025-07-15 13:43:00|21802.8|21790.8|21804.1|21792.1|21805|21793|21802.5|21790.5|7
1752586990000|2025-07-15 13:43:10|21805|21793|21807.5|21795.5|21808.5|21796.5|21804.1|21792.1|5
1752587000000|2025-07-15 13:43:20|21808.1|21796.1|21807.5|21795.5|21809.1|21797.1|21807.5|21795.5|7
1752587010000|2025-07-15 13:43:30|||||||||2
1752587020000|2025-07-15 13:43:40|21806.6|21794.6|21807.2|21795.2|21807.8|21795.8|21804.4|21792.4|35
1752587030000|2025-07-15 13:43:50|21806.9|21794.9|21808.1|21796.1|21808.1|21796.1|21806.9|21794.9|0
1752587040000|2025-07-15 13:44:00|21806.9|21794.9|21809.4|21797.4|21809.4|21797.4|21806.9|21794.9|18
1752587050000|2025-07-15 13:44:10|21825.6|21813.6|21826.6|21814.6|21826.6|21814.6|21825.3|21813.3|11
1752587060000|2025-07-15 13:44:20|21827.5|21815.5|21825.3|21813.3|21829.1|21817.1|21825.3|21813.3|16
1752587070000|2025-07-15 13:44:30|21825.6|21813.6|21817.5|21805.5|21825.6|21813.6|21817.5|21805.5|4
1752587080000|2025-07-15 13:44:40|21816.6|21804.6|21822.2|21810.2|21822.2|21810.2|21816|21804|19
1752587090000|2025-07-15 13:44:50|21821.9|21809.9|21826.9|21814.9|21827.2|21815.2|21821.9|21809.9|26
1752587100000|2025-07-15 13:45:00|21825.7|21813.7|21834.1|21822.1|21835|21823|21825.7|21813.7|43
1752587110000|2025-07-15 13:45:10|21831.6|21819.6|21827.5|21815.5|21835|21823|21827.5|21815.5|25
1752587120000|2025-07-15 13:45:20|21827.8|21815.8|21823.1|21811.1|21828.1|21816.1|21822.8|21810.8|26
1752587130000|2025-07-15 13:45:30|21820.6|21808.6|21815.6|21803.6|21820.6|21808.6|21815.6|21803.6|20
1752587140000|2025-07-15 13:45:40|21814.4|21802.4|21813.4|21801.4|21815.6|21803.6|21813.1|21801.1|4
1752587150000|2025-07-15 13:45:50|21812.5|21800.5|21820.6|21808.6|21820.9|21808.9|21811.9|21799.9|7
1752587160000|2025-07-15 13:46:00|21813.7|21801.7|21794.4|21782.4|21813.7|21801.7|21794.4|21782.4|35
1752587170000|2025-07-15 13:46:10|21793.7|21781.7|21791.2|21779.2|21794.7|21782.7|21790.9|21778.9|15
1752587180000|2025-07-15 13:46:20|21790.9|21778.9|21789.7|21777.7|21790.9|21778.9|21788.4|21776.4|5
1752587190000|2025-07-15 13:46:30|21790|21778|21798.1|21786.1|21798.7|21786.7|21789.7|21777.7|11
1752587200000|2025-07-15 13:46:40|21799.7|21787.7|21785.3|21773.3|21799.7|21787.7|21780.6|21768.6|78
1752587210000|2025-07-15 13:46:50|21781.9|21769.9|21790.6|21778.6|21790.9|21778.9|21781.9|21769.9|4
1752587220000|2025-07-15 13:47:00|21791.9|21779.9|21803.4|21791.4|21803.7|21791.7|21791.9|21779.9|22
1752587230000|2025-07-15 13:47:10|21803.7|21791.7|21801.2|21789.2|21803.7|21791.7|21801.2|21789.2|11
1752587240000|2025-07-15 13:47:20|21800|21788|21798.1|21786.1|21800|21788|21794.4|21782.4|10
1752587250000|2025-07-15 13:47:30|21797.2|21785.2|21795.9|21783.9|21798.1|21786.1|21795.6|21783.6|8
1752587260000|2025-07-15 13:47:40|21795.6|21783.6|21804.1|21792.1|21804.1|21792.1|21794.4|21782.4|10
1752587270000|2025-07-15 13:47:50|21804.4|21792.4|21810|21798|21810|21798|21804.4|21792.4|2
1752587280000|2025-07-15 13:48:00|21808.8|21796.8|21806.9|21794.9|21808.8|21796.8|21806.9|21794.9|41
1752587290000|2025-07-15 13:48:10|21806|21794|21806.9|21794.9|21806.9|21794.9|21806|21794|1
1752587300000|2025-07-15 13:48:20|21807.5|21795.5|21806.6|21794.6|21807.5|21795.5|21806.6|21794.6|25
1752587310000|2025-07-15 13:48:30|21800.6|21788.6|21802.5|21790.5|21802.8|21790.8|21800.6|21788.6|2
1752587320000|2025-07-15 13:48:40|21803.1|21791.1|21802.5|21790.5|21804.1|21792.1|21800.6|21788.6|0
1752587330000|2025-07-15 13:48:50|21803.5|21791.5|21810.6|21798.6|21812.5|21800.5|21802.5|21790.5|3
1752587340000|2025-07-15 13:49:00|21810|21798|21807.2|21795.2|21811|21799|21807.2|21795.2|25
1752587350000|2025-07-15 13:49:10|21806.6|21794.6|21803.1|21791.1|21806.6|21794.6|21803.1|21791.1|5
1752587360000|2025-07-15 13:49:20|21807.5|21795.5|21815.6|21803.6|21821.9|21809.9|21807.5|21795.5|84
1752587370000|2025-07-15 13:49:30|21813.7|21801.7|21810.9|21798.9|21813.7|21801.7|21810.9|21798.9|1
1752587380000|2025-07-15 13:49:40|21811.2|21799.2|21810|21798|21811.2|21799.2|21810|21798|1
1752587390000|2025-07-15 13:49:50|21809.7|21797.7|21808.4|21796.4|21810.6|21798.6|21805.9|21793.9|6
1752587400000|2025-07-15 13:50:00|21807.5|21795.5|21810.6|21798.6|21811.2|21799.2|21800.6|21788.6|57
1752587410000|2025-07-15 13:50:10|21809.7|21797.7|21806.2|21794.2|21809.7|21797.7|21805.3|21793.3|3
1752587420000|2025-07-15 13:50:20|21805.9|21793.9|21803.4|21791.4|21805.9|21793.9|21803.4|21791.4|1
1752587430000|2025-07-15 13:50:30|21810.6|21798.6|21814.7|21802.7|21814.7|21802.7|21808.7|21796.7|4
1752587440000|2025-07-15 13:50:40|21812.5|21800.5|21813.7|21801.7|21815.6|21803.6|21812.2|21800.2|6
1752587450000|2025-07-15 13:50:50|21814.1|21802.1|21817.5|21805.5|21817.5|21805.5|21811.2|21799.2|1
1752587460000|2025-07-15 13:51:00|21817.8|21805.8|21820.6|21808.6|21820.6|21808.6|21817.8|21805.8|1
1752587470000|2025-07-15 13:51:10|21821.6|21809.6|21819.7|21807.7|21821.6|21809.6|21819.7|21807.7|1
1752587480000|2025-07-15 13:51:20|21819.4|21807.4|21818.1|21806.1|21819.4|21807.4|21815.6|21803.6|13
1752587490000|2025-07-15 13:51:30|21820|21808|21820.3|21808.3|21821.5|21809.5|21820|21808|14
1752587500000|2025-07-15 13:51:40|21821.2|21809.2|21820.3|21808.3|21821.2|21809.2|21820.3|21808.3|0
1752587510000|2025-07-15 13:51:50|21818.7|21806.7|21822.1|21810.1|21822.8|21810.8|21818.7|21806.7|21
1752587520000|2025-07-15 13:52:00|21821.2|21809.2|21806.8|21794.8|21821.2|21809.2|21806.8|21794.8|10
1752587530000|2025-07-15 13:52:10|21809.7|21797.7|21815.9|21803.9|21819.3|21807.3|21809.7|21797.7|35
1752587540000|2025-07-15 13:52:20|21815.6|21803.6|21811.8|21799.8|21815.6|21803.6|21810.9|21798.9|1
1752587550000|2025-07-15 13:52:30|21812.1|21800.1|21810.6|21798.6|21812.1|21800.1|21810.6|21798.6|3
1752587560000|2025-07-15 13:52:40|21810.3|21798.3|21809.3|21797.3|21810.3|21798.3|21809.3|21797.3|4
1752587570000|2025-07-15 13:52:50|21809.6|21797.6|21806.8|21794.8|21809.9|21797.9|21805.9|21793.9|4
1752587580000|2025-07-15 13:53:00|21805.9|21793.9|21801.8|21789.8|21806.8|21794.8|21801.8|21789.8|6
1752587590000|2025-07-15 13:53:10|21801.5|21789.5|21795.6|21783.6|21801.5|21789.5|21795.6|21783.6|5
1752587600000|2025-07-15 13:53:20|21789.3|21777.3|21788.1|21776.1|21789.3|21777.3|21780.5|21768.5|23
1752587610000|2025-07-15 13:53:30|21787.1|21775.1|21790.9|21778.9|21791.2|21779.2|21787.1|21775.1|9
1752587620000|2025-07-15 13:53:40|21789.9|21777.9|21781.8|21769.8|21789.9|21777.9|21779.9|21767.9|15
1752587630000|2025-07-15 13:53:50|21780.9|21768.9|21779.9|21767.9|21782.4|21770.4|21779|21767|13
1752587640000|2025-07-15 13:54:00|21779.6|21767.6|21775.5|21763.5|21782.4|21770.4|21774.9|21762.9|14
1752587650000|2025-07-15 13:54:10|21774.3|21762.3|21766.5|21754.5|21775.5|21763.5|21766.5|21754.5|7
1752587660000|2025-07-15 13:54:20|21764.9|21752.9|21783.7|21771.7|21784.6|21772.6|21764.9|21752.9|26
1752587670000|2025-07-15 13:54:30|21782.7|21770.7|21777.4|21765.4|21782.7|21770.7|21777.4|21765.4|2
1752587680000|2025-07-15 13:54:40|21775.5|21763.5|21778|21766|21780.2|21768.2|21775.2|21763.2|5
1752587690000|2025-07-15 13:54:50|21779|21767|21780.8|21768.8|21783|21771|21777.7|21765.7|39
1752587700000|2025-07-15 13:55:00|21780.5|21768.5|21775.8|21763.8|21781.1|21769.1|21773|21761|37
1752587710000|2025-07-15 13:55:10|21777|21765|21778.3|21766.3|21780.8|21768.8|21776.1|21764.1|9
1752587720000|2025-07-15 13:55:20|21778|21766|21775.8|21763.8|21778|21766|21775.8|21763.8|0
1752587730000|2025-07-15 13:55:30|21777.7|21765.7|21788.3|21776.3|21789.2|21777.2|21777.7|21765.7|28
1752587740000|2025-07-15 13:55:40|21789.2|21777.2|21793|21781|21794.8|21782.8|21789.2|21777.2|3
1752587750000|2025-07-15 13:55:50|21791.1|21779.1|21792|21780|21793.6|21781.6|21790.5|21778.5|0
1752587760000|2025-07-15 13:56:00|21792.6|21780.6|21796.1|21784.1|21796.1|21784.1|21792.6|21780.6|11
1752587770000|2025-07-15 13:56:10|21795.5|21783.5|21788.6|21776.6|21796.1|21784.1|21788.6|21776.6|3
1752587780000|2025-07-15 13:56:20|21787.7|21775.7|21783|21771|21788|21776|21783|21771|23
1752587790000|2025-07-15 13:56:30|21783.6|21771.6|21780.8|21768.8|21783.6|21771.6|21780.5|21768.5|2
1752587800000|2025-07-15 13:56:40|21780.5|21768.5|21780.5|21768.5|21780.5|21768.5|21780.5|21768.5|0
1752587810000|2025-07-15 13:56:50|21777|21765|21769.5|21757.5|21777|21765|21769.5|21757.5|3
1752587820000|2025-07-15 13:57:00|21765.5|21753.5|21766.1|21754.1|21768.3|21756.3|21765.5|21753.5|4
1752587830000|2025-07-15 13:57:10|21765.5|21753.5|21763.6|21751.6|21765.5|21753.5|21757.3|21745.3|2
1752587840000|2025-07-15 13:57:20|21765.8|21753.8|21768.6|21756.6|21768.6|21756.6|21763.6|21751.6|3
1752587850000|2025-07-15 13:57:30|21769.5|21757.5|21758.6|21746.6|21770.8|21758.8|21758.6|21746.6|6
1752587860000|2025-07-15 13:57:40|21761.1|21749.1|21766.1|21754.1|21767|21755|21761.1|21749.1|6
1752587870000|2025-07-15 13:57:50|21768|21756|21766.1|21754.1|21768.3|21756.3|21764.5|21752.5|3
1752587880000|2025-07-15 13:58:00|21768|21756|21768.6|21756.6|21768.9|21756.9|21767|21755|55
1752587890000|2025-07-15 13:58:10|21768.9|21756.9|21766.1|21754.1|21769.8|21757.8|21766.1|21754.1|2
1752587900000|2025-07-15 13:58:20|21763.9|21751.9|21758.6|21746.6|21763.9|21751.9|21758.6|21746.6|16
1752587910000|2025-07-15 13:58:30|21758.9|21746.9|21766.1|21754.1|21766.1|21754.1|21758.6|21746.6|10
1752587920000|2025-07-15 13:58:40|21765.5|21753.5|21770.8|21758.8|21770.8|21758.8|21765.5|21753.5|24
1752587930000|2025-07-15 13:58:50|21770.5|21758.5|21767|21755|21770.5|21758.5|21767|21755|1
1752587940000|2025-07-15 13:59:00|21767.7|21755.7|21773.6|21761.6|21773.6|21761.6|21767.7|21755.7|7
1752587950000|2025-07-15 13:59:10|21774.5|21762.5|21778.6|21766.6|21778.6|21766.6|21773.6|21761.6|2
1752587960000|2025-07-15 13:59:20|21778|21766|21777.4|21765.4|21779.2|21767.2|21773.9|21761.9|53
1752587970000|2025-07-15 13:59:30|21776.4|21764.4|21777.4|21765.4|21778|21766|21775.5|21763.5|2
1752587980000|2025-07-15 13:59:40|21776.4|21764.4|21767.4|21755.4|21776.4|21764.4|21766.4|21754.4|2
1752587990000|2025-07-15 13:59:50|21766.4|21754.4|21772.4|21760.4|21773|21761|21761.7|21749.7|16
1752588000000|2025-07-15 14:00:00|21773|21761|21783.9|21771.9|21788.9|21776.9|21772.7|21760.7|12
1752588010000|2025-07-15 14:00:10|21783.6|21771.6|21785.5|21773.5|21785.5|21773.5|21778|21766|9
1752588020000|2025-07-15 14:00:20|21785.2|21773.2|21778|21766|21785.2|21773.2|21776.7|21764.7|1
1752588030000|2025-07-15 14:00:30|21776.4|21764.4|21775.5|21763.5|21778|21766|21773.3|21761.3|1
1752588040000|2025-07-15 14:00:40|21775.8|21763.8|21778|21766|21779.9|21767.9|21775.8|21763.8|3
1752588050000|2025-07-15 14:00:50|21779.9|21767.9|21784.9|21772.9|21784.9|21772.9|21778|21766|1
1752588060000|2025-07-15 14:01:00|21785.2|21773.2|21787.7|21775.7|21788|21776|21784.9|21772.9|2
1752588070000|2025-07-15 14:01:10|21788.6|21776.6|21790.2|21778.2|21790.2|21778.2|21788.6|21776.6|29
1752588080000|2025-07-15 14:01:20|21791.1|21779.1|21788|21776|21791.1|21779.1|21787.7|21775.7|7
1752588090000|2025-07-15 14:01:30|21787.7|21775.7|21787.4|21775.4|21787.7|21775.7|21783|21771|1
1752588100000|2025-07-15 14:01:40|21787.7|21775.7|21790.2|21778.2|21791.1|21779.1|21787.7|21775.7|15
1752588110000|2025-07-15 14:01:50|21791.1|21779.1|21790.2|21778.2|21791.1|21779.1|21787.7|21775.7|2
1752588120000|2025-07-15 14:02:00|21791.1|21779.1|21791.4|21779.4|21793|21781|21791.1|21779.1|1
1752588130000|2025-07-15 14:02:10|21791.1|21779.1|21798|21786|21798.9|21786.9|21787.7|21775.7|12
1752588140000|2025-07-15 14:02:20|21796.7|21784.7|21792.7|21780.7|21796.7|21784.7|21792.7|21780.7|5
1752588150000|2025-07-15 14:02:30|21793.6|21781.6|21798.6|21786.6|21798.6|21786.6|21793.6|21781.6|2
1752588160000|2025-07-15 14:02:40|21797.7|21785.7|21800.2|21788.2|21800.5|21788.5|21795.5|21783.5|3
1752588170000|2025-07-15 14:02:50|21799.9|21787.9|21798|21786|21799.9|21787.9|21795.2|21783.2|2
1752588180000|2025-07-15 14:03:00|21798.3|21786.3|21799.9|21787.9|21799.9|21787.9|21797.4|21785.4|3
1752588190000|2025-07-15 14:03:10|21800.2|21788.2|21801.7|21789.7|21803.9|21791.9|21799.9|21787.9|0
1752588200000|2025-07-15 14:03:20|21800.5|21788.5|21797.4|21785.4|21800.5|21788.5|21795.2|21783.2|55
1752588210000|2025-07-15 14:03:30|21798.9|21786.9|21793.3|21781.3|21798.9|21786.9|21792.7|21780.7|25
1752588220000|2025-07-15 14:03:40|21790.8|21778.8|21794.3|21782.3|21794.3|21782.3|21788.7|21776.7|69
1752588230000|2025-07-15 14:03:50|21793.3|21781.3|21793.9|21781.9|21793.9|21781.9|21793.3|21781.3|0
1752588240000|2025-07-15 14:04:00|21796.8|21784.8|21793|21781|21798|21786|21792.4|21780.4|31
1752588250000|2025-07-15 14:04:10|21793.9|21781.9|21793|21781|21794.9|21782.9|21792.4|21780.4|3
1752588260000|2025-07-15 14:04:20|21792.4|21780.4|21789.9|21777.9|21792.4|21780.4|21789.9|21777.9|1
1752588270000|2025-07-15 14:04:30|21788.6|21776.6|21793|21781|21794.9|21782.9|21788.6|21776.6|1
1752588280000|2025-07-15 14:04:40|21793.3|21781.3|21792|21780|21793.6|21781.6|21792|21780|13
1752588290000|2025-07-15 14:04:50|21792.3|21780.3|21793.6|21781.6|21795.8|21783.8|21792|21780|1
1752588300000|2025-07-15 14:05:00|21794.5|21782.5|21801.1|21789.1|21804.5|21792.5|21794.5|21782.5|12
1752588310000|2025-07-15 14:05:10|21802.3|21790.3|21807.6|21795.6|21807.6|21795.6|21801.4|21789.4|5
1752588320000|2025-07-15 14:05:20|21807.3|21795.3|21807|21795|21812.3|21800.3|21807|21795|14
1752588330000|2025-07-15 14:05:30|21807.3|21795.3|21803.6|21791.6|21809.8|21797.8|21803.6|21791.6|14
1752588340000|2025-07-15 14:05:40|21803.3|21791.3|21811.1|21799.1|21811.1|21799.1|21803.3|21791.3|6
1752588350000|2025-07-15 14:05:50|21810.8|21798.8|21816.4|21804.4|21818|21806|21810.8|21798.8|5
1752588360000|2025-07-15 14:06:00|21818.3|21806.3|21818.6|21806.6|21821.1|21809.1|21814.5|21802.5|18
1752588370000|2025-07-15 14:06:10|21819.5|21807.5|21819.5|21807.5|21819.5|21807.5|21814.5|21802.5|15
1752588380000|2025-07-15 14:06:20|21820.8|21808.8|21822.6|21810.6|21822.6|21810.6|21820.8|21808.8|3
1752588390000|2025-07-15 14:06:30|21821.7|21809.7|21823.9|21811.9|21824.2|21812.2|21821.4|21809.4|15
1752588400000|2025-07-15 14:06:40|21824.2|21812.2|21825.1|21813.1|21825.1|21813.1|21824.2|21812.2|3
1752588410000|2025-07-15 14:06:50|21821.1|21809.1|21819.2|21807.2|21821.1|21809.1|21818.6|21806.6|4
1752588420000|2025-07-15 14:07:00|21818.6|21806.6|21824.2|21812.2|21825.1|21813.1|21817.6|21805.6|9
1752588430000|2025-07-15 14:07:10|21822.9|21810.9|21819.2|21807.2|21822.9|21810.9|21819.2|21807.2|0
1752588440000|2025-07-15 14:07:20|21816.1|21804.1|21818.6|21806.6|21818.6|21806.6|21814.8|21802.8|12
1752588450000|2025-07-15 14:07:30|21817.3|21805.3|21822.3|21810.3|21822.3|21810.3|21817.3|21805.3|4
1752588460000|2025-07-15 14:07:40|21821.4|21809.4|21816.1|21804.1|21821.7|21809.7|21815.7|21803.7|13
1752588470000|2025-07-15 14:07:50|21818.6|21806.6|21819.8|21807.8|21819.8|21807.8|21818.6|21806.6|6
1752588480000|2025-07-15 14:08:00|21818.6|21806.6|21815.5|21803.5|21819.8|21807.8|21815.5|21803.5|1
1752588490000|2025-07-15 14:08:10|21815.8|21803.8|21806.1|21794.1|21815.8|21803.8|21806.1|21794.1|12
1752588500000|2025-07-15 14:08:20|21805.5|21793.5|21801.1|21789.1|21805.5|21793.5|21801.1|21789.1|3
1752588510000|2025-07-15 14:08:30|21801.7|21789.7|21797.3|21785.3|21802.6|21790.6|21797|21785|8
1752588520000|2025-07-15 14:08:40|21797|21785|21801.1|21789.1|21801.1|21789.1|21797|21785|3
1752588530000|2025-07-15 14:08:50|21800.8|21788.8|21798.6|21786.6|21800.8|21788.8|21793|21781|16
1752588540000|2025-07-15 14:09:00|21799.5|21787.5|21795.5|21783.5|21799.5|21787.5|21795.5|21783.5|4
1752588550000|2025-07-15 14:09:10|21794.5|21782.5|21795.5|21783.5|21795.5|21783.5|21794.2|21782.2|1
1752588560000|2025-07-15 14:09:20|21795.8|21783.8|21798|21786|21798|21786|21794.2|21782.2|3
1752588570000|2025-07-15 14:09:30|21797|21785|21790.5|21778.5|21798.6|21786.6|21789.5|21777.5|6
1752588580000|2025-07-15 14:09:40|21791.1|21779.1|21790.5|21778.5|21792|21780|21790.5|21778.5|2
1752588590000|2025-07-15 14:09:50|21790.8|21778.8|21791|21779|21792|21780|21790.5|21778.5|1
1752588600000|2025-07-15 14:10:00|21789.8|21777.8|21786|21774|21789.8|21777.8|21785.5|21773.5|6
1752588610000|2025-07-15 14:10:10|21785.7|21773.7|21786.4|21774.4|21790.4|21778.4|21785.7|21773.7|27
1752588620000|2025-07-15 14:10:20|21782.4|21770.4|21783.3|21771.3|21783.9|21771.9|21781.1|21769.1|61
1752588630000|2025-07-15 14:10:30|21782.4|21770.4|21779.3|21767.3|21782.4|21770.4|21775.8|21763.8|10
1752588640000|2025-07-15 14:10:40|21780.2|21768.2|21781.8|21769.8|21782.3|21770.3|21780.2|21768.2|2
1752588650000|2025-07-15 14:10:50|21782|21770|21792.3|21780.3|21792.3|21780.3|21781.8|21769.8|3
1752588660000|2025-07-15 14:11:00|21794.2|21782.2|21794.5|21782.5|21794.5|21782.5|21794.2|21782.2|0
1752588670000|2025-07-15 14:11:10|21799.8|21787.8|21804.2|21792.2|21804.5|21792.5|21799.8|21787.8|11
1752588680000|2025-07-15 14:11:20|21805.8|21793.8|21801.7|21789.7|21806.7|21794.7|21801.7|21789.7|7
1752588690000|2025-07-15 14:11:30|21802.3|21790.3|21804.2|21792.2|21804.2|21792.2|21802.3|21790.3|0
1752588700000|2025-07-15 14:11:40|21803.3|21791.3|21803|21791|21804.2|21792.2|21803|21791|2
1752588710000|2025-07-15 14:11:50|21799.8|21787.8|21801.7|21789.7|21801.7|21789.7|21799.8|21787.8|3
1752588720000|2025-07-15 14:12:00|21803|21791|21804.2|21792.2|21804.5|21792.5|21803|21791|2
1752588730000|2025-07-15 14:12:10|21808|21796|21815.8|21803.8|21815.8|21803.8|21808|21796|5
1752588740000|2025-07-15 14:12:20|21814.8|21802.8|21816.7|21804.7|21816.7|21804.7|21814.2|21802.2|1
1752588750000|2025-07-15 14:12:30|21817|21805|21814.2|21802.2|21817|21805|21814.2|21802.2|3
1752588760000|2025-07-15 14:12:40|21815.5|21803.5|21816.7|21804.7|21816.7|21804.7|21815.5|21803.5|4
1752588770000|2025-07-15 14:12:50|21816.4|21804.4|21813.9|21801.9|21816.4|21804.4|21813.9|21801.9|142
1752588780000|2025-07-15 14:13:00|21814.2|21802.2|21819.2|21807.2|21819.2|21807.2|21814.2|21802.2|8
1752588790000|2025-07-15 14:13:10|21818.3|21806.3|21819.5|21807.5|21819.5|21807.5|21818.3|21806.3|0
1752588800000|2025-07-15 14:13:20|21822|21810|21823.6|21811.6|21823.6|21811.6|21822|21810|2
1752588810000|2025-07-15 14:13:30|21832|21820|21822.4|21810.4|21832|21820|21822.4|21810.4|64
1752588820000|2025-07-15 14:13:40|21819.5|21807.5|21816.1|21804.1|21819.5|21807.5|21816.1|21804.1|1
1752588830000|2025-07-15 14:13:50|21815.8|21803.8|21821.7|21809.7|21821.7|21809.7|21814.2|21802.2|1
1752588840000|2025-07-15 14:14:00|21822|21810|21824.2|21812.2|21824.5|21812.5|21821.7|21809.7|10
1752588850000|2025-07-15 14:14:10|21825.5|21813.5|21825.8|21813.8|21825.8|21813.8|21825.5|21813.5|3
1752588860000|2025-07-15 14:14:20|21824.5|21812.5|21819.2|21807.2|21828.9|21816.9|21819.2|21807.2|10
1752588870000|2025-07-15 14:14:30|21818.3|21806.3|21816.7|21804.7|21818.3|21806.3|21816.7|21804.7|1
1752588880000|2025-07-15 14:14:40|21817|21805|21814.8|21802.8|21817.3|21805.3|21814.2|21802.2|2
1752588890000|2025-07-15 14:14:50|21814.2|21802.2|21812.3|21800.3|21814.8|21802.8|21812.3|21800.3|9
1752588900000|2025-07-15 14:15:00|21811.4|21799.4|21810.1|21798.1|21811.4|21799.4|21810.1|21798.1|3
1752588910000|2025-07-15 14:15:10|21808.2|21796.2|21806|21794|21809.2|21797.2|21804.8|21792.8|6
1752588920000|2025-07-15 14:15:20|21808.9|21796.9|21812.3|21800.3|21812.3|21800.3|21808.9|21796.9|1
1752588930000|2025-07-15 14:15:30|21808.6|21796.6|21809.8|21797.8|21810.4|21798.4|21807.9|21795.9|4
1752588940000|2025-07-15 14:15:40|21810.1|21798.1|21812.9|21800.9|21814.8|21802.8|21810.1|21798.1|3
1752588950000|2025-07-15 14:15:50|21813.9|21801.9|21813.9|21801.9|21813.9|21801.9|21813.9|21801.9|0
1752588960000|2025-07-15 14:16:00|21816.4|21804.4|21813.9|21801.9|21816.4|21804.4|21813.9|21801.9|2
1752588970000|2025-07-15 14:16:10|21814.5|21802.5|21816.4|21804.4|21817.3|21805.3|21813.6|21801.6|1
1752588980000|2025-07-15 14:16:20|21814.8|21802.8|21813.9|21801.9|21816.7|21804.7|21813.9|21801.9|3
1752588990000|2025-07-15 14:16:30|21814.8|21802.8|21817.3|21805.3|21817.3|21805.3|21814.8|21802.8|1
1752589000000|2025-07-15 14:16:40|21816.7|21804.7|21817.9|21805.9|21820.1|21808.1|21816.7|21804.7|9
1752589010000|2025-07-15 14:16:50|21818.9|21806.9|21818.9|21806.9|21818.9|21806.9|21818.9|21806.9|0
1752589030000|2025-07-15 14:17:10|21817.6|21805.6|21825.4|21813.4|21825.4|21813.4|21817.6|21805.6|71
1752589040000|2025-07-15 14:17:20|21824.8|21812.8|21823.5|21811.5|21825.4|21813.4|21823.5|21811.5|2
1752589050000|2025-07-15 14:17:30|21825.7|21813.7|21827.6|21815.6|21830.7|21818.7|21825.7|21813.7|22
1752589060000|2025-07-15 14:17:40|21828.5|21816.5|21829.8|21817.8|21829.8|21817.8|21828.5|21816.5|5
1752589070000|2025-07-15 14:17:50|21829.5|21817.5|21828.5|21816.5|21829.5|21817.5|21827.3|21815.3|3
1752589080000|2025-07-15 14:18:00|21826.6|21814.6|21826.6|21814.6|21827.6|21815.6|21826.6|21814.6|6
1752589090000|2025-07-15 14:18:10|21824.1|21812.1|21824.1|21812.1|21824.1|21812.1|21823.5|21811.5|4
1752589100000|2025-07-15 14:18:20|21827.6|21815.6|21829.1|21817.1|21829.1|21817.1|21826.6|21814.6|7
1752589110000|2025-07-15 14:18:30|21830.1|21818.1|21829.1|21817.1|21830.1|21818.1|21826.6|21814.6|2
1752589120000|2025-07-15 14:18:40|21826.3|21814.3|21823.5|21811.5|21826.3|21814.3|21823.5|21811.5|13
1752589130000|2025-07-15 14:18:50|21822.6|21810.6|21823.5|21811.5|21823.5|21811.5|21822.3|21810.3|1
1752589140000|2025-07-15 14:19:00|21822.6|21810.6|21827.6|21815.6|21827.6|21815.6|21822.6|21810.6|5
1752589150000|2025-07-15 14:19:10|21826.6|21814.6|21826.6|21814.6|21826.6|21814.6|21826.6|21814.6|3
1752589160000|2025-07-15 14:19:20|21827.6|21815.6|21836|21824|21836|21824|21827.6|21815.6|69
1752589170000|2025-07-15 14:19:30|21835.1|21823.1|21837.6|21825.6|21837.6|21825.6|21835.1|21823.1|11
1752589180000|2025-07-15 14:19:40|21837.9|21825.9|21833.2|21821.2|21837.9|21825.9|21832.2|21820.2|56
1752589190000|2025-07-15 14:19:50|21829.4|21817.4|21830|21818|21831.6|21819.6|21824.4|21812.4|40
1752589200000|2025-07-15 14:20:00|21829.7|21817.7|21827.2|21815.2|21831.3|21819.3|21827.2|21815.2|36
1752589210000|2025-07-15 14:20:10|21826.6|21814.6|21825.7|21813.7|21827.2|21815.2|21824.7|21812.7|4
1752589220000|2025-07-15 14:20:20|21826.6|21814.6|21827.2|21815.2|21828.2|21816.2|21825.7|21813.7|11
1752589230000|2025-07-15 14:20:30|21826.9|21814.9|21825.7|21813.7|21826.9|21814.9|21825.4|21813.4|1
1752589240000|2025-07-15 14:20:40|21826.6|21814.6|21830.7|21818.7|21832.2|21820.2|21826.6|21814.6|7
1752589250000|2025-07-15 14:20:50|21831.6|21819.6|21832.2|21820.2|21832.2|21820.2|21831.6|21819.6|7
1752589260000|2025-07-15 14:21:00|21834.1|21822.1|21830.7|21818.7|21834.1|21822.1|21828.2|21816.2|2
1752589270000|2025-07-15 14:21:10|21831.3|21819.3|21826.6|21814.6|21831.9|21819.9|21826.6|21814.6|30
1752589280000|2025-07-15 14:21:20|21827.6|21815.6|21833.5|21821.5|21833.5|21821.5|21827.6|21815.6|2
1752589290000|2025-07-15 14:21:30|21832.3|21820.3|21830.7|21818.7|21834.5|21822.5|21830.7|21818.7|42
1752589300000|2025-07-15 14:21:40|21830.4|21818.4|21829.8|21817.8|21830.4|21818.4|21828.5|21816.5|0
1752589310000|2025-07-15 14:21:50|21828.5|21816.5|21829.8|21817.8|21829.8|21817.8|21828.2|21816.2|2
1752589330000|2025-07-15 14:22:10|21830.4|21818.4|21833.5|21821.5|21833.9|21821.9|21830.4|21818.4|7
1752589340000|2025-07-15 14:22:20|21833.2|21821.2|21832.9|21820.9|21833.2|21821.2|21828.5|21816.5|2
1752589350000|2025-07-15 14:22:30|21833.2|21821.2|21832|21820|21834.5|21822.5|21832|21820|4
1752589360000|2025-07-15 14:22:40|21829.8|21817.8|21827|21815|21831|21819|21826.7|21814.7|4
1752589370000|2025-07-15 14:22:50|21825.1|21813.1|21827|21815|21828.5|21816.5|21825.1|21813.1|2
1752589380000|2025-07-15 14:23:00|21825.7|21813.7|21828.5|21816.5|21828.5|21816.5|21825.7|21813.7|1
1752589390000|2025-07-15 14:23:10|21827.3|21815.3|21828.5|21816.5|21828.5|21816.5|21827.3|21815.3|1
1752589400000|2025-07-15 14:23:20|21827.3|21815.3|21827.3|21815.3|21827.6|21815.6|21827.3|21815.3|2
1752589410000|2025-07-15 14:23:30|21827.6|21815.6|21826|21814|21827.6|21815.6|21826|21814|5
1752589420000|2025-07-15 14:23:40|21827|21815|21822.3|21810.3|21827|21815|21822|21810|6
1752589430000|2025-07-15 14:23:50|21823.2|21811.2|21831.4|21819.4|21831.7|21819.7|21823.2|21811.2|3
1752589440000|2025-07-15 14:24:00|21828.5|21816.5|21835.4|21823.4|21835.4|21823.4|21827.9|21815.9|6
1752589450000|2025-07-15 14:24:10|21835.7|21823.7|21841.7|21829.7|21841.7|21829.7|21835.7|21823.7|42
1752589460000|2025-07-15 14:24:20|21838.2|21826.2|21841.7|21829.7|21841.7|21829.7|21837|21825|14
1752589470000|2025-07-15 14:24:30|21838.5|21826.5|21839.5|21827.5|21839.5|21827.5|21838.5|21826.5|11
1752589490000|2025-07-15 14:24:50|21839.4|21827.4|21836|21824|21839.4|21827.4|21835.7|21823.7|3
1752589500000|2025-07-15 14:25:00|21835.7|21823.7|21835.7|21823.7|21836|21824|21831|21819|4
1752589510000|2025-07-15 14:25:10|21836|21824|21834.7|21822.7|21836|21824|21834.4|21822.4|1
1752589520000|2025-07-15 14:25:20|21834.4|21822.4|21834.4|21822.4|21835.4|21823.4|21834.1|21822.1|3
1752589530000|2025-07-15 14:25:30|21835.7|21823.7|21834.1|21822.1|21836.6|21824.6|21834.1|21822.1|5
1752589540000|2025-07-15 14:25:40|21833.2|21821.2|21833.2|21821.2|21833.2|21821.2|21831.6|21819.6|8
1752589550000|2025-07-15 14:25:50|21832.2|21820.2|21832.9|21820.9|21833.2|21821.2|21832.2|21820.2|32
1752589560000|2025-07-15 14:26:00|21830.7|21818.7|21833.5|21821.5|21833.5|21821.5|21829.7|21817.7|9
1752589570000|2025-07-15 14:26:10|21831.6|21819.6|21831|21819|21831.6|21819.6|21829.1|21817.1|5
1752589580000|2025-07-15 14:26:20|21829.1|21817.1|21832.8|21820.8|21832.8|21820.8|21827.8|21815.8|1
1752589590000|2025-07-15 14:26:30|21831.3|21819.3|21829.1|21817.1|21831.3|21819.3|21829.1|21817.1|33
1752589600000|2025-07-15 14:26:40|21830.3|21818.3|21829.1|21817.1|21830.6|21818.6|21829.1|21817.1|1
1752589610000|2025-07-15 14:26:50|21829.4|21817.4|21828.1|21816.1|21829.4|21817.4|21828.1|21816.1|1
1752589620000|2025-07-15 14:27:00|21827.8|21815.8|21816.6|21804.6|21827.8|21815.8|21815.3|21803.3|18
1752589630000|2025-07-15 14:27:10|21816.9|21804.9|21815.6|21803.6|21816.9|21804.9|21815.6|21803.6|1
1752589640000|2025-07-15 14:27:20|21816.6|21804.6|21816.3|21804.3|21816.6|21804.6|21814.1|21802.1|10
1752589650000|2025-07-15 14:27:30|21813.4|21801.4|21806.9|21794.9|21813.4|21801.4|21806.9|21794.9|2
1752589660000|2025-07-15 14:27:40|21807.8|21795.8|21811|21799|21811.3|21799.3|21806.6|21794.6|12
1752589670000|2025-07-15 14:27:50|21813.5|21801.5|21811.6|21799.6|21813.5|21801.5|21810|21798|10
1752589680000|2025-07-15 14:28:00|21811.3|21799.3|21811|21799|21811.3|21799.3|21811|21799|1
1752589690000|2025-07-15 14:28:10|21813.8|21801.8|21817.2|21805.2|21817.5|21805.5|21813.8|21801.8|2
1752589700000|2025-07-15 14:28:20|21817.5|21805.5|21817.5|21805.5|21819.7|21807.7|21817.5|21805.5|1
1752589710000|2025-07-15 14:28:30|21817.2|21805.2|21811.6|21799.6|21817.5|21805.5|21811.6|21799.6|18
1752589720000|2025-07-15 14:28:40|21811.3|21799.3|21811.6|21799.6|21812.5|21800.5|21810.3|21798.3|1
1752589730000|2025-07-15 14:28:50|||||||||1
1752589740000|2025-07-15 14:29:00|21815.6|21803.6|21817.8|21805.8|21817.8|21805.8|21814.7|21802.7|28
1752589750000|2025-07-15 14:29:10|21820.3|21808.3|21820|21808|21820.3|21808.3|21820|21808|7
1752589760000|2025-07-15 14:29:20|21820.3|21808.3|21820|21808|21820.3|21808.3|21820|21808|2
1752589770000|2025-07-15 14:29:30|21820.3|21808.3|21820.3|21808.3|21820.3|21808.3|21820.3|21808.3|1
1752589780000|2025-07-15 14:29:40|21820|21808|21814.1|21802.1|21820|21808|21814.1|21802.1|7
1752589790000|2025-07-15 14:29:50|21815.6|21803.6|21818.1|21806.1|21818.1|21806.1|21815.6|21803.6|0
1752589800000|2025-07-15 14:30:00|21817.8|21805.8|21819.7|21807.7|21819.7|21807.7|21817.2|21805.2|3
1752589810000|2025-07-15 14:30:10|21818.7|21806.7|21825.9|21813.9|21825.9|21813.9|21818.7|21806.7|7
1752589820000|2025-07-15 14:30:20|21824.7|21812.7|21819.4|21807.4|21824.7|21812.7|21817.2|21805.2|9
1752589830000|2025-07-15 14:30:30|21819.7|21807.7|21821.9|21809.9|21821.9|21809.9|21819.1|21807.1|6
1752589840000|2025-07-15 14:30:40|21822.2|21810.2|21824.7|21812.7|21824.7|21812.7|21822.2|21810.2|2
1752589850000|2025-07-15 14:30:50|21821.2|21809.2|21822.2|21810.2|21822.8|21810.8|21819.7|21807.7|3
1752589860000|2025-07-15 14:31:00|21822.8|21810.8|21821.6|21809.6|21824.7|21812.7|21820.6|21808.6|3
1752589870000|2025-07-15 14:31:10|21820.6|21808.6|21820.6|21808.6|21822.8|21810.8|21820.6|21808.6|2
1752589880000|2025-07-15 14:31:20|21820.3|21808.3|21819.1|21807.1|21820.6|21808.6|21818.1|21806.1|4
1752589890000|2025-07-15 14:31:30|21819.4|21807.4|21821.6|21809.6|21821.6|21809.6|21819.4|21807.4|5
1752589900000|2025-07-15 14:31:40|21821.9|21809.9|21816.9|21804.9|21821.9|21809.9|21816.9|21804.9|2
1752589910000|2025-07-15 14:31:50|21817.8|21805.8|21819.4|21807.4|21819.4|21807.4|21817.2|21805.2|1
1752589920000|2025-07-15 14:32:00|21817.5|21805.5|21816.6|21804.6|21819.4|21807.4|21816.6|21804.6|8
1752589930000|2025-07-15 14:32:10|21816.9|21804.9|21821.6|21809.6|21821.9|21809.9|21815.6|21803.6|7
1752589940000|2025-07-15 14:32:20|21820.6|21808.6|21821.6|21809.6|21822.2|21810.2|21820.6|21808.6|2
1752589950000|2025-07-15 14:32:30|21819.7|21807.7|21824.1|21812.1|21824.1|21812.1|21819.7|21807.7|1
1752589960000|2025-07-15 14:32:40|21823.5|21811.5|21821.6|21809.6|21823.5|21811.5|21821.6|21809.6|3
1752589970000|2025-07-15 14:32:50|21821.9|21809.9|21839.1|21827.1|21839.4|21827.4|21821.9|21809.9|15
1752589980000|2025-07-15 14:33:00|21839.7|21827.7|21845.3|21833.3|21849|21837|21839.7|21827.7|20
1752589990000|2025-07-15 14:33:10|21845|21833|21843.7|21831.7|21845|21833|21840.6|21828.6|24
1752590000000|2025-07-15 14:33:20|21845.9|21833.9|21847.8|21835.8|21847.8|21835.8|21845.9|21833.9|8
1752590010000|2025-07-15 14:33:30|21847.5|21835.5|21851.5|21839.5|21852.5|21840.5|21847.5|21835.5|13
1752590020000|2025-07-15 14:33:40|21850.6|21838.6|21853.4|21841.4|21853.4|21841.4|21850.6|21838.6|98
1752590030000|2025-07-15 14:33:50|21852.8|21840.8|21852.8|21840.8|21855.3|21843.3|21849.7|21837.7|64
1752590040000|2025-07-15 14:34:00|21856.8|21844.8|21864|21852|21864|21852|21855.9|21843.9|30
1752590050000|2025-07-15 14:34:10|21860.6|21848.6|21857.8|21845.8|21860.6|21848.6|21855.3|21843.3|32
1752590060000|2025-07-15 14:34:20|21859|21847|21860.3|21848.3|21860.3|21848.3|21859|21847|11
1752590070000|2025-07-15 14:34:30|21860|21848|21860|21848|21860.3|21848.3|21860|21848|3
1752590080000|2025-07-15 14:34:40|21860.3|21848.3|21864|21852|21864|21852|21860.3|21848.3|2
1752590090000|2025-07-15 14:34:50|21863.7|21851.7|21864.7|21852.7|21865|21853|21862.8|21850.8|3
1752590100000|2025-07-15 14:35:00|21866.2|21854.2|21863.7|21851.7|21866.2|21854.2|21862.8|21850.8|14
1752590110000|2025-07-15 14:35:10|21864|21852|21867.5|21855.5|21868.4|21856.4|21864|21852|12
1752590120000|2025-07-15 14:35:20|21866.2|21854.2|21864.7|21852.7|21866.2|21854.2|21862.1|21850.1|4
1752590130000|2025-07-15 14:35:30|21861.5|21849.5|21857.2|21845.2|21864.7|21852.7|21857.2|21845.2|9
1752590140000|2025-07-15 14:35:40|21857.5|21845.5|21862.5|21850.5|21862.8|21850.8|21857.5|21845.5|5
1752590150000|2025-07-15 14:35:50|21862.2|21850.2|21859.7|21847.7|21862.2|21850.2|21859.7|21847.7|20
1752590160000|2025-07-15 14:36:00|21861.9|21849.9|21859.4|21847.4|21864.4|21852.4|21859.1|21847.1|36
1752590170000|2025-07-15 14:36:10|21858.4|21846.4|21859.1|21847.1|21859.1|21847.1|21855.9|21843.9|7
1752590180000|2025-07-15 14:36:20|21856.6|21844.6|21860.3|21848.3|21860.3|21848.3|21856.6|21844.6|35
1752590190000|2025-07-15 14:36:30|21860.6|21848.6|21860.3|21848.3|21860.6|21848.6|21859|21847|4
1752590200000|2025-07-15 14:36:40|21861.2|21849.2|21861.2|21849.2|21861.5|21849.5|21860|21848|2
1752590210000|2025-07-15 14:36:50|||||||||2
1752590220000|2025-07-15 14:37:00|21859.4|21847.4|21860.3|21848.3|21860.3|21848.3|21857.2|21845.2|3
1752590230000|2025-07-15 14:37:10|21861.2|21849.2|21861.2|21849.2|21861.2|21849.2|21860.3|21848.3|0
1752590240000|2025-07-15 14:37:20|21860.3|21848.3|21854.7|21842.7|21860.3|21848.3|21854.7|21842.7|2
1752590250000|2025-07-15 14:37:30|21855|21843|21853.7|21841.7|21855|21843|21853.7|21841.7|2
1752590260000|2025-07-15 14:37:40|21853.4|21841.4|21857.2|21845.2|21857.2|21845.2|21853.4|21841.4|3
1752590270000|2025-07-15 14:37:50|21858.4|21846.4|21855.5|21843.5|21858.4|21846.4|21855.5|21843.5|57
1752590280000|2025-07-15 14:38:00|21855.2|21843.2|21860.2|21848.2|21860.2|21848.2|21854.3|21842.3|4
1752590290000|2025-07-15 14:38:10|21860.5|21848.5|21855.8|21843.8|21860.8|21848.8|21855.8|21843.8|2
1752590300000|2025-07-15 14:38:20|21856.8|21844.8|21856.8|21844.8|21856.8|21844.8|21856.8|21844.8|0
1752590310000|2025-07-15 14:38:30|21857.7|21845.7|21859|21847|21859|21847|21857.7|21845.7|7
1752590320000|2025-07-15 14:38:40|21859.3|21847.3|21859.3|21847.3|21859.3|21847.3|21859.3|21847.3|2
1752590330000|2025-07-15 14:38:50|21860.2|21848.2|21857.7|21845.7|21860.2|21848.2|21857.1|21845.1|25
1752590340000|2025-07-15 14:39:00|21856.8|21844.8|21856.5|21844.5|21856.8|21844.8|21856.5|21844.5|34
1752590350000|2025-07-15 14:39:10|||||||||2
1752590360000|2025-07-15 14:39:20|21857.4|21845.4|21860.2|21848.2|21860.2|21848.2|21856.5|21844.5|30
1752590370000|2025-07-15 14:39:30|21861.5|21849.5|21861.5|21849.5|21861.5|21849.5|21861.5|21849.5|0
1752590380000|2025-07-15 14:39:40|||||||||1
1752590400000|2025-07-15 14:40:00|21862.1|21850.1|21868.3|21856.3|21868.3|21856.3|21862.1|21850.1|13
1752590410000|2025-07-15 14:40:10|21868.6|21856.6|21865.8|21853.8|21868.6|21856.6|21865.8|21853.8|7
1752590420000|2025-07-15 14:40:20|21866.4|21854.4|21865.8|21853.8|21868.3|21856.3|21864.6|21852.6|14
1752590430000|2025-07-15 14:40:30|21866.4|21854.4|21866.4|21854.4|21868.3|21856.3|21866.4|21854.4|15
1752590440000|2025-07-15 14:40:40|21867.7|21855.7|21873.9|21861.9|21875.8|21863.8|21866.1|21854.1|31
1752590450000|2025-07-15 14:40:50|21874.2|21862.2|21877|21865|21877|21865|21874.2|21862.2|28
1752590460000|2025-07-15 14:41:00|21876.4|21864.4|21873.9|21861.9|21876.4|21864.4|21871.4|21859.4|13
1752590470000|2025-07-15 14:41:10|21874.2|21862.2|21877|21865|21877|21865|21874.2|21862.2|8
1752590480000|2025-07-15 14:41:20|21877.3|21865.3|21878|21866|21878.3|21866.3|21873|21861|73
1752590490000|2025-07-15 14:41:30|21878.3|21866.3|21876.4|21864.4|21878.3|21866.3|21876.4|21864.4|23
1752590500000|2025-07-15 14:41:40|21875.5|21863.5|21873.6|21861.6|21875.5|21863.5|21872|21860|15
1752590510000|2025-07-15 14:41:50|21871.1|21859.1|21870.1|21858.1|21871.4|21859.4|21870.1|21858.1|3
1752590520000|2025-07-15 14:42:00|21869.5|21857.5|21866.4|21854.4|21869.5|21857.5|21865.1|21853.1|0
1752590530000|2025-07-15 14:42:10|21867.3|21855.3|21872.6|21860.6|21875.1|21863.1|21867.3|21855.3|11
1752590540000|2025-07-15 14:42:20|21871.7|21859.7|21869.2|21857.2|21871.7|21859.7|21865.1|21853.1|57
1752590550000|2025-07-15 14:42:30|21868.6|21856.6|21867.3|21855.3|21870.1|21858.1|21867.3|21855.3|9
1752590560000|2025-07-15 14:42:40|21866.1|21854.1|21865.1|21853.1|21867|21855|21864.5|21852.5|2
1752590570000|2025-07-15 14:42:50|21864.8|21852.8|21864.5|21852.5|21865.1|21853.1|21864.5|21852.5|0
1752590580000|2025-07-15 14:43:00|21865.1|21853.1|21866.1|21854.1|21866.1|21854.1|21864.5|21852.5|2
1752590590000|2025-07-15 14:43:10|21864.5|21852.5|21869.8|21857.8|21869.8|21857.8|21864.5|21852.5|38
1752590600000|2025-07-15 14:43:20|21869.5|21857.5|21872|21860|21872|21860|21869.5|21857.5|22
1752590610000|2025-07-15 14:43:30|21873.3|21861.3|21870.5|21858.5|21873.3|21861.3|21870.5|21858.5|32
1752590620000|2025-07-15 14:43:40|21871.4|21859.4|21871.4|21859.4|21872|21860|21870.5|21858.5|2
1752590630000|2025-07-15 14:43:50|21870.5|21858.5|21865.2|21853.2|21870.5|21858.5|21863.3|21851.3|5
1752590640000|2025-07-15 14:44:00|21865.8|21853.8|21864.5|21852.5|21866.1|21854.1|21864.5|21852.5|11
1752590650000|2025-07-15 14:44:10|21863.9|21851.9|21863.6|21851.6|21865.8|21853.8|21863.6|21851.6|3
1752590660000|2025-07-15 14:44:20|21863.9|21851.9|21869.5|21857.5|21870.1|21858.1|21863.9|21851.9|8
1752590670000|2025-07-15 14:44:30|21870.5|21858.5|21872|21860|21872|21860|21869.5|21857.5|9
1752590680000|2025-07-15 14:44:40|21871.7|21859.7|21872|21860|21872|21860|21870.8|21858.8|1
1752590690000|2025-07-15 14:44:50|21873.3|21861.3|21869.5|21857.5|21873.6|21861.6|21868.3|21856.3|4
1752590700000|2025-07-15 14:45:00|21868.6|21856.6|21872.3|21860.3|21872.3|21860.3|21868.6|21856.6|20
1752590710000|2025-07-15 14:45:10|21872|21860|21872|21860|21872|21860|21872|21860|2
1752590720000|2025-07-15 14:45:20|21871.1|21859.1|21872|21860|21872|21860|21871.1|21859.1|8
1752590730000|2025-07-15 14:45:30|21873.6|21861.6|21877.6|21865.6|21877.6|21865.6|21872|21860|12
1752590740000|2025-07-15 14:45:40|21877|21865|21877|21865|21877.9|21865.9|21877|21865|6
1752590750000|2025-07-15 14:45:50|21877.3|21865.3|21878.6|21866.6|21878.6|21866.6|21877|21865|2
1752590760000|2025-07-15 14:46:00|21878|21866|21878.3|21866.3|21878.3|21866.3|21878|21866|2
1752590770000|2025-07-15 14:46:10|21877|21865|21878.3|21866.3|21878.3|21866.3|21877|21865|1
1752590780000|2025-07-15 14:46:20|21885.5|21873.5|21875.1|21863.1|21885.5|21873.5|21874.8|21862.8|78
1752590790000|2025-07-15 14:46:30|21874.8|21862.8|21879.5|21867.5|21879.5|21867.5|21873.3|21861.3|27
1752590800000|2025-07-15 14:46:40|21884.5|21872.5|21882|21870|21887|21875|21882|21870|22
1752590810000|2025-07-15 14:46:50|21881.1|21869.1|21886.1|21874.1|21886.1|21874.1|21881.1|21869.1|0
1752590820000|2025-07-15 14:47:00|21885.8|21873.8|21890.8|21878.8|21892|21880|21885.8|21873.8|112
1752590830000|2025-07-15 14:47:10|21891.1|21879.1|21892.3|21880.3|21892.3|21880.3|21891.1|21879.1|3
1752590840000|2025-07-15 14:47:20|21893.3|21881.3|21897|21885|21897|21885|21892.3|21880.3|7
1752590850000|2025-07-15 14:47:30|21895.2|21883.2|21897|21885|21897.3|21885.3|21895.2|21883.2|8
1752590860000|2025-07-15 14:47:40|21902.3|21890.3|21897.6|21885.6|21902.3|21890.3|21897.6|21885.6|8
1752590870000|2025-07-15 14:47:50|21897|21885|21895.1|21883.1|21897|21885|21892.3|21880.3|8
1752590880000|2025-07-15 14:48:00|21894.5|21882.5|21887|21875|21894.5|21882.5|21886.1|21874.1|17
1752590890000|2025-07-15 14:48:10|21887.3|21875.3|21888.3|21876.3|21889.8|21877.8|21887.3|21875.3|5
1752590900000|2025-07-15 14:48:20|21893.6|21881.6|21883.9|21871.9|21893.6|21881.6|21883.9|21871.9|37
1752590910000|2025-07-15 14:48:30|21883.6|21871.6|21877.6|21865.6|21883.6|21871.6|21877.6|21865.6|2
1752590920000|2025-07-15 14:48:40|21877.9|21865.9|21882.9|21870.9|21883.9|21871.9|21876.6|21864.6|5
1752590930000|2025-07-15 14:48:50|21882.6|21870.6|21882.6|21870.6|21882.6|21870.6|21880.7|21868.7|1
1752590940000|2025-07-15 14:49:00|21880.7|21868.7|21876.3|21864.3|21880.7|21868.7|21876.3|21864.3|7
1752590950000|2025-07-15 14:49:10|21872.9|21860.9|21873.8|21861.8|21875.1|21863.1|21872.9|21860.9|6
1752590960000|2025-07-15 14:49:20|21874.1|21862.1|21865.1|21853.1|21874.1|21862.1|21865.1|21853.1|32
1752590970000|2025-07-15 14:49:30|21864.8|21852.8|21868.8|21856.8|21869.5|21857.5|21864.8|21852.8|7
1752590980000|2025-07-15 14:49:40|21869.1|21857.1|21872|21860|21872.3|21860.3|21869.1|21857.1|6
1752590990000|2025-07-15 14:49:50|21870.1|21858.1|21867.6|21855.6|21870.1|21858.1|21867.3|21855.3|11
1752591000000|2025-07-15 14:50:00|||||||||4
1752591010000|2025-07-15 14:50:10|21867.3|21855.3|21862|21850|21867.3|21855.3|21862|21850|3
1752591020000|2025-07-15 14:50:20|21860.7|21848.7|21862.6|21850.6|21864.8|21852.8|21860.7|21848.7|2
1752591030000|2025-07-15 14:50:30|21861.6|21849.6|21858.8|21846.8|21862.6|21850.6|21856.3|21844.3|6
1752591040000|2025-07-15 14:50:40|21859.8|21847.8|21856.6|21844.6|21860.1|21848.1|21856.6|21844.6|5
1752591050000|2025-07-15 14:50:50|21855.7|21843.7|21852.6|21840.6|21855.7|21843.7|21846.6|21834.6|8
1752591060000|2025-07-15 14:51:00|21851.3|21839.3|21847.9|21835.9|21851.3|21839.3|21846.6|21834.6|1
1752591070000|2025-07-15 14:51:10|21849.1|21837.1|21855.7|21843.7|21855.7|21843.7|21849.1|21837.1|4
1752591080000|2025-07-15 14:51:20|21857.6|21845.6|21862.6|21850.6|21862.6|21850.6|21855.4|21843.4|1
1752591090000|2025-07-15 14:51:30|21865.1|21853.1|21865.1|21853.1|21865.1|21853.1|21865.1|21853.1|1
1752591100000|2025-07-15 14:51:40|21863.8|21851.8|21867.6|21855.6|21867.6|21855.6|21862.6|21850.6|6
1752591110000|2025-07-15 14:51:50|21864.4|21852.4|21864.1|21852.1|21867.9|21855.9|21864.1|21852.1|2
1752591120000|2025-07-15 14:52:00|21862.9|21850.9|21863.2|21851.2|21865.1|21853.1|21861.6|21849.6|2
1752591130000|2025-07-15 14:52:10|21862.6|21850.6|21863.2|21851.2|21865.1|21853.1|21861.6|21849.6|1
1752591140000|2025-07-15 14:52:20|21862.6|21850.6|21856.3|21844.3|21862.6|21850.6|21856.3|21844.3|5
1752591150000|2025-07-15 14:52:30|21855.1|21843.1|21861.6|21849.6|21863.2|21851.2|21852.6|21840.6|53
1752591160000|2025-07-15 14:52:40|21865.4|21853.4|21852.6|21840.6|21865.4|21853.4|21850.1|21838.1|87
1752591170000|2025-07-15 14:52:50|21852.3|21840.3|21847.6|21835.6|21852.3|21840.3|21847.6|21835.6|14
1752591180000|2025-07-15 14:53:00|21852|21840|21852|21840|21852.3|21840.3|21848.5|21836.5|27
1752591190000|2025-07-15 14:53:10|21853.5|21841.5|21854.5|21842.5|21854.8|21842.8|21853.5|21841.5|8
1752591200000|2025-07-15 14:53:20|21852|21840|21852|21840|21854.5|21842.5|21852|21840|19
1752591210000|2025-07-15 14:53:30|21853.5|21841.5|21853.2|21841.2|21854.5|21842.5|21853.2|21841.2|2
1752591220000|2025-07-15 14:53:40|21853.5|21841.5|21854.5|21842.5|21855.7|21843.7|21853.5|21841.5|1
1752591230000|2025-07-15 14:53:50|21857|21845|21857|21845|21857.9|21845.9|21857|21845|2
1752591240000|2025-07-15 14:54:00|21857.6|21845.6|21860.7|21848.7|21860.7|21848.7|21857.6|21845.6|0
1752591250000|2025-07-15 14:54:10|21858.8|21846.8|21860.1|21848.1|21861|21849|21858.5|21846.5|6
1752591260000|2025-07-15 14:54:20|21862|21850|21863.5|21851.5|21863.5|21851.5|21862|21850|0
1752591270000|2025-07-15 14:54:30|21862.6|21850.6|21876.7|21864.7|21876.7|21864.7|21862.6|21850.6|38
1752591280000|2025-07-15 14:54:40|21876.4|21864.4|21877.9|21865.9|21878.5|21866.5|21876.4|21864.4|12
1752591290000|2025-07-15 14:54:50|21878.5|21866.5|21878.9|21866.9|21882.6|21870.6|21878.5|21866.5|2
1752591300000|2025-07-15 14:55:00|21879.5|21867.5|21872|21860|21879.5|21867.5|21872|21860|15
1752591310000|2025-07-15 14:55:10|21872.9|21860.9|21877.6|21865.6|21877.6|21865.6|21872.9|21860.9|42
1752591320000|2025-07-15 14:55:20|21879.5|21867.5|21885.1|21873.1|21885.1|21873.1|21879.1|21867.1|24
1752591330000|2025-07-15 14:55:30|21884.1|21872.1|21875.4|21863.4|21884.1|21872.1|21875.4|21863.4|4
1752591340000|2025-07-15 14:55:40|21877.3|21865.3|21880.1|21868.1|21880.1|21868.1|21877.3|21865.3|3
1752591350000|2025-07-15 14:55:50|21882.6|21870.6|21881.6|21869.6|21882.6|21870.6|21880.7|21868.7|3
1752591360000|2025-07-15 14:56:00|21882.6|21870.6|21877.9|21865.9|21882.6|21870.6|21876.6|21864.6|5
1752591370000|2025-07-15 14:56:10|21878.2|21866.2|21877.9|21865.9|21878.2|21866.2|21873.8|21861.8|10
1752591380000|2025-07-15 14:56:20|21877.6|21865.6|21877.6|21865.6|21880.1|21868.1|21877.6|21865.6|0
1752591390000|2025-07-15 14:56:30|21876.6|21864.6|21883.8|21871.8|21883.8|21871.8|21876.6|21864.6|3
1752591410000|2025-07-15 14:56:50|21880.1|21868.1|21880.1|21868.1|21880.1|21868.1|21880.1|21868.1|3
1752591420000|2025-07-15 14:57:00|21880.4|21868.4|21880.4|21868.4|21880.4|21868.4|21880.4|21868.4|0
1752591430000|2025-07-15 14:57:10|21880.1|21868.1|21879.1|21867.1|21880.1|21868.1|21878.2|21866.2|2
1752591440000|2025-07-15 14:57:20|21878.2|21866.2|21882.6|21870.6|21882.6|21870.6|21878.2|21866.2|1
1752591450000|2025-07-15 14:57:30|21881.6|21869.6|21882.6|21870.6|21882.6|21870.6|21881.6|21869.6|1
1752591460000|2025-07-15 14:57:40|21881.6|21869.6|21881.6|21869.6|21881.6|21869.6|21881.6|21869.6|1
1752591480000|2025-07-15 14:58:00|21882.6|21870.6|21878.2|21866.2|21884.8|21872.8|21878.2|21866.2|12
1752591490000|2025-07-15 14:58:10|21879.1|21867.1|21877.6|21865.6|21879.1|21867.1|21876.3|21864.3|3
1752591500000|2025-07-15 14:58:20|21875.1|21863.1|21877.6|21865.6|21877.6|21865.6|21875.1|21863.1|17
1752591510000|2025-07-15 14:58:30|21876.6|21864.6|21877.6|21865.6|21877.6|21865.6|21876.3|21864.3|1
1752591520000|2025-07-15 14:58:40|21876.6|21864.6|21877.6|21865.6|21877.6|21865.6|21876.6|21864.6|1
1752591530000|2025-07-15 14:58:50|21876.6|21864.6|21880.1|21868.1|21880.4|21868.4|21876.6|21864.6|2
1752591540000|2025-07-15 14:59:00|21880.4|21868.4|21880.1|21868.1|21880.4|21868.4|21880.1|21868.1|1
1752591550000|2025-07-15 14:59:10|21878.8|21866.8|21882.6|21870.6|21882.6|21870.6|21877.6|21865.6|6
1752591560000|2025-07-15 14:59:20|21880.7|21868.7|21881.6|21869.6|21881.6|21869.6|21880.7|21868.7|0
1752591580000|2025-07-15 14:59:40|21876.6|21864.6|21880.1|21868.1|21880.1|21868.1|21876.6|21864.6|6
1752591590000|2025-07-15 14:59:50|||||||||3
1752591600000|2025-07-15 15:00:00|21879.8|21867.8|21879.1|21867.1|21879.8|21867.8|21878.8|21866.8|5
1752591610000|2025-07-15 15:00:10|21878.8|21866.8|21877.9|21865.9|21878.8|21866.8|21877.9|21865.9|1
1752591620000|2025-07-15 15:00:20|21878.2|21866.2|21878.2|21866.2|21881.9|21869.9|21878.2|21866.2|20
1752591630000|2025-07-15 15:00:30|21877.9|21865.9|21861.3|21849.3|21877.9|21865.9|21861.3|21849.3|6
1752591640000|2025-07-15 15:00:40|21863.5|21851.5|21871.9|21859.9|21871.9|21859.9|21863.5|21851.5|7
1752591650000|2025-07-15 15:00:50|21871.3|21859.3|21866|21854|21871.3|21859.3|21866|21854|3
1752591660000|2025-07-15 15:01:00|21867.9|21855.9|21866.9|21854.9|21867.9|21855.9|21864.4|21852.4|5
1752591670000|2025-07-15 15:01:10|21866|21854|21863.2|21851.2|21866|21854|21863.2|21851.2|3
1752591680000|2025-07-15 15:01:20|21861.3|21849.3|21861.2|21849.2|21862.5|21850.5|21860.7|21848.7|3
1752591690000|2025-07-15 15:01:30|21858.7|21846.7|21855.3|21843.3|21858.7|21846.7|21854.3|21842.3|4
1752591700000|2025-07-15 15:01:40|21854.3|21842.3|21848.7|21836.7|21854.3|21842.3|21848.7|21836.7|0
1752591710000|2025-07-15 15:01:50|21843.7|21831.7|21843.7|21831.7|21846.2|21834.2|21841.8|21829.8|2
1752591720000|2025-07-15 15:02:00|21844|21832|21845.3|21833.3|21846.5|21834.5|21844|21832|2
1752591730000|2025-07-15 15:02:10|21846.5|21834.5|21845.6|21833.6|21847.5|21835.5|21843.7|21831.7|3
1752591740000|2025-07-15 15:02:20|21843.7|21831.7|21846.2|21834.2|21846.2|21834.2|21843.7|21831.7|11
1752591750000|2025-07-15 15:02:30|21846.5|21834.5|21851.5|21839.5|21851.5|21839.5|21846.2|21834.2|4
1752591760000|2025-07-15 15:02:40|21851.2|21839.2|21849.3|21837.3|21851.2|21839.2|21848.7|21836.7|2
1752591770000|2025-07-15 15:02:50|21848.4|21836.4|21849.3|21837.3|21849.3|21837.3|21846.5|21834.5|25
1752591790000|2025-07-15 15:03:10|21849|21837|21845.9|21833.9|21849|21837|21844.3|21832.3|1
1752591800000|2025-07-15 15:03:20|21849.3|21837.3|21845.9|21833.9|21850.3|21838.3|21845.6|21833.6|2
1752591810000|2025-07-15 15:03:30|21844.3|21832.3|21849.6|21837.6|21851.8|21839.8|21844.3|21832.3|9
1752591820000|2025-07-15 15:03:40|21849.3|21837.3|21849.3|21837.3|21849.3|21837.3|21849.3|21837.3|2
1752591830000|2025-07-15 15:03:50|21846.8|21834.8|21844.3|21832.3|21846.8|21834.8|21844.3|21832.3|40
1752591850000|2025-07-15 15:04:10|21844.6|21832.6|21849.3|21837.3|21849.3|21837.3|21843.7|21831.7|4
1752591860000|2025-07-15 15:04:20|21849.6|21837.6|21849.3|21837.3|21849.6|21837.6|21849.3|21837.3|1
1752591870000|2025-07-15 15:04:30|21849.6|21837.6|21845.3|21833.3|21849.6|21837.6|21844.3|21832.3|30
1752591880000|2025-07-15 15:04:40|21845.6|21833.6|21846.8|21834.8|21847.8|21835.8|21845.6|21833.6|1
1752591890000|2025-07-15 15:04:50|21847.8|21835.8|21845.3|21833.3|21847.8|21835.8|21845.3|21833.3|5
1752591900000|2025-07-15 15:05:00|21842.8|21830.8|21846.2|21834.2|21846.2|21834.2|21842.8|21830.8|4
1752591910000|2025-07-15 15:05:10|21847.8|21835.8|21850.3|21838.3|21850.3|21838.3|21847.8|21835.8|1
1752591920000|2025-07-15 15:05:20|21848.7|21836.7|21850.3|21838.3|21850.3|21838.3|21848.7|21836.7|4
1752591930000|2025-07-15 15:05:30|21850|21838|21850.3|21838.3|21850.3|21838.3|21850|21838|0
1752591940000|2025-07-15 15:05:40|21854.1|21842.1|21858.1|21846.1|21859.7|21847.7|21854.1|21842.1|25
1752591950000|2025-07-15 15:05:50|21859.1|21847.1|21859.7|21847.7|21859.7|21847.7|21858.1|21846.1|2
1752591960000|2025-07-15 15:06:00|21857.2|21845.2|21858.4|21846.4|21858.4|21846.4|21857.2|21845.2|0
1752591970000|2025-07-15 15:06:10|21858.7|21846.7|21850.9|21838.9|21862.8|21850.8|21848.1|21836.1|28
1752591980000|2025-07-15 15:06:20|21850.6|21838.6|21847.8|21835.8|21850.9|21838.9|21847.2|21835.2|10
1752591990000|2025-07-15 15:06:30|21847.5|21835.5|21843.7|21831.7|21847.5|21835.5|21843.7|21831.7|1
1752592000000|2025-07-15 15:06:40|21845|21833|21845|21833|21845|21833|21845|21833|0
1752592010000|2025-07-15 15:06:50|21845.9|21833.9|21852.8|21840.8|21852.8|21840.8|21845.9|21833.9|5
1752592020000|2025-07-15 15:07:00|21852.2|21840.2|21850.3|21838.3|21852.2|21840.2|21850.3|21838.3|2
1752592030000|2025-07-15 15:07:10|21850|21838|21843.7|21831.7|21850|21838|21843.7|21831.7|6
1752592040000|2025-07-15 15:07:20|21842.8|21830.8|21844|21832|21844|21832|21842.8|21830.8|5
1752592050000|2025-07-15 15:07:30|21844.3|21832.3|21850.3|21838.3|21850.3|21838.3|21844.3|21832.3|5
1752592060000|2025-07-15 15:07:40|21849.7|21837.7|21849|21837|21849.7|21837.7|21848.7|21836.7|1
1752592070000|2025-07-15 15:07:50|21849.3|21837.3|21851.2|21839.2|21851.2|21839.2|21849.3|21837.3|1
1752592080000|2025-07-15 15:08:00|21851.8|21839.8|21854.3|21842.3|21854.3|21842.3|21851.8|21839.8|6
1752592100000|2025-07-15 15:08:20|21855.3|21843.3|21855.3|21843.3|21855.3|21843.3|21855.3|21843.3|0
1752592110000|2025-07-15 15:08:30|21854.1|21842.1|21854|21842|21854.1|21842.1|21852.2|21840.2|9
1752592120000|2025-07-15 15:08:40|21855|21843|21856.2|21844.2|21857.5|21845.5|21855|21843|5
1752592130000|2025-07-15 15:08:50|21855.3|21843.3|21855.3|21843.3|21855.3|21843.3|21855.3|21843.3|1
1752592140000|2025-07-15 15:09:00|21856.2|21844.2|21851.2|21839.2|21856.2|21844.2|21851.2|21839.2|13
1752592150000|2025-07-15 15:09:10|21852.8|21840.8|21849.7|21837.7|21852.8|21840.8|21849.7|21837.7|5
1752592160000|2025-07-15 15:09:20|21849.4|21837.4|21846.2|21834.2|21849.4|21837.4|21846.2|21834.2|1
1752592170000|2025-07-15 15:09:30|21845.6|21833.6|21844.7|21832.7|21845.6|21833.6|21843.7|21831.7|0
1752592180000|2025-07-15 15:09:40|21846.2|21834.2|21848.1|21836.1|21848.1|21836.1|21846.2|21834.2|3
1752592190000|2025-07-15 15:09:50|21848.4|21836.4|21849.7|21837.7|21849.7|21837.7|21847.2|21835.2|0
1752592200000|2025-07-15 15:10:00|21850|21838|21854|21842|21854|21842|21850|21838|10
1752592210000|2025-07-15 15:10:10|21853.7|21841.7|21853.7|21841.7|21853.7|21841.7|21852.8|21840.8|8
1752592220000|2025-07-15 15:10:20|21852.8|21840.8|21853.7|21841.7|21853.7|21841.7|21852.8|21840.8|1
1752592240000|2025-07-15 15:10:40|21851.8|21839.8|21853.7|21841.7|21853.7|21841.7|21851.8|21839.8|5
1752592260000|2025-07-15 15:11:00|21852.8|21840.8|21855.3|21843.3|21855.3|21843.3|21852.5|21840.5|1
1752592270000|2025-07-15 15:11:10|21858.1|21846.1|21859|21847|21859.3|21847.3|21856.2|21844.2|5
1752592280000|2025-07-15 15:11:20|21858.1|21846.1|21856.2|21844.2|21858.1|21846.1|21855.9|21843.9|3
1752592290000|2025-07-15 15:11:30|21856.5|21844.5|21856.5|21844.5|21856.5|21844.5|21856.5|21844.5|0
1752592300000|2025-07-15 15:11:40|21856.2|21844.2|21856.2|21844.2|21856.2|21844.2|21856.2|21844.2|2
1752592310000|2025-07-15 15:11:50|21857.8|21845.8|21857.8|21845.8|21857.8|21845.8|21857.8|21845.8|2
1752592320000|2025-07-15 15:12:00|||||||||1
1752592330000|2025-07-15 15:12:10|||||||||7
1752592340000|2025-07-15 15:12:20|||||||||1
1752592350000|2025-07-15 15:12:30|21860.3|21848.3|21858.7|21846.7|21860.3|21848.3|21857.8|21845.8|4
1752592360000|2025-07-15 15:12:40|21857.8|21845.8|21859.3|21847.3|21859.3|21847.3|21856.8|21844.8|12
1752592370000|2025-07-15 15:12:50|21856.8|21844.8|21863.4|21851.4|21863.4|21851.4|21856.8|21844.8|7
1752592380000|2025-07-15 15:13:00|21861.8|21849.8|21862.4|21850.4|21863.4|21851.4|21860.9|21848.9|5
1752592390000|2025-07-15 15:13:10|21863.4|21851.4|21863.4|21851.4|21863.4|21851.4|21863.4|21851.4|0
1752592400000|2025-07-15 15:13:20|21863.6|21851.6|21863.4|21851.4|21863.6|21851.6|21863.4|21851.4|1
1752592420000|2025-07-15 15:13:40|21863.1|21851.1|21863.1|21851.1|21863.1|21851.1|21863.1|21851.1|3
1752592430000|2025-07-15 15:13:50|21862.8|21850.8|21866.8|21854.8|21866.8|21854.8|21862.8|21850.8|7
1752592440000|2025-07-15 15:14:00|21865.8|21853.8|21866.8|21854.8|21866.8|21854.8|21865.8|21853.8|24
1752592450000|2025-07-15 15:14:10|21867.4|21855.4|21867.4|21855.4|21867.4|21855.4|21867.4|21855.4|9
1752592460000|2025-07-15 15:14:20|21866.8|21854.8|21866.1|21854.1|21867.1|21855.1|21865.8|21853.8|1
1752592470000|2025-07-15 15:14:30|21867.1|21855.1|21868.3|21856.3|21868.3|21856.3|21867.1|21855.1|1
1752592480000|2025-07-15 15:14:40|||||||||1
1752592490000|2025-07-15 15:14:50|21868|21856|21868.3|21856.3|21868.3|21856.3|21868|21856|1
1752592500000|2025-07-15 15:15:00|21871.5|21859.5|21871.8|21859.8|21873.3|21861.3|21871.5|21859.5|6
1752592510000|2025-07-15 15:15:10|21873|21861|21871.8|21859.8|21873.3|21861.3|21871.8|21859.8|38
1752592520000|2025-07-15 15:15:20|21872.1|21860.1|21872.4|21860.4|21872.4|21860.4|21872.1|21860.1|32
1752592530000|2025-07-15 15:15:30|21873.3|21861.3|21874.3|21862.3|21875.8|21863.8|21873.3|21861.3|2
1752592540000|2025-07-15 15:15:40|21873.3|21861.3|21871.8|21859.8|21873.3|21861.3|21871.8|21859.8|7
1752592550000|2025-07-15 15:15:50|21870.8|21858.8|21874.9|21862.9|21874.9|21862.9|21870.8|21858.8|38
1752592560000|2025-07-15 15:16:00|21874.6|21862.6|21883|21871|21883|21871|21874.6|21862.6|50
1752592570000|2025-07-15 15:16:10|21882|21870|21881.7|21869.7|21883.3|21871.3|21881.7|21869.7|14
1752592580000|2025-07-15 15:16:20|21882|21870|21882.3|21870.3|21882.3|21870.3|21882|21870|5
1752592590000|2025-07-15 15:16:30|21881.1|21869.1|21888.9|21876.9|21888.9|21876.9|21881.1|21869.1|4
1752592600000|2025-07-15 15:16:40|21889.8|21877.8|21889.8|21877.8|21889.8|21877.8|21888.6|21876.6|1
1752592610000|2025-07-15 15:16:50|21888.9|21876.9|21901|21889|21901|21889|21888.9|21876.9|4
1752592620000|2025-07-15 15:17:00|21902.3|21890.3|21902|21890|21902.3|21890.3|21900.7|21888.7|1
1752592630000|2025-07-15 15:17:10|21902.6|21890.6|21908.6|21896.6|21910.8|21898.8|21902.6|21890.6|26
1752592640000|2025-07-15 15:17:20|21907.6|21895.6|21907.6|21895.6|21908.9|21896.9|21907.6|21895.6|4
1752592650000|2025-07-15 15:17:30|21906.4|21894.4|21904.8|21892.8|21906.4|21894.4|21903.9|21891.9|2
1752592660000|2025-07-15 15:17:40|21903.9|21891.9|21903.9|21891.9|21903.9|21891.9|21903.9|21891.9|12
1752592670000|2025-07-15 15:17:50|21902.3|21890.3|21902.3|21890.3|21902.3|21890.3|21899.8|21887.8|9
1752592680000|2025-07-15 15:18:00|21901.1|21889.1|21902.3|21890.3|21902.3|21890.3|21899.2|21887.2|3
1752592690000|2025-07-15 15:18:10|21901.4|21889.4|21903.9|21891.9|21903.9|21891.9|21901.4|21889.4|21
1752592700000|2025-07-15 15:18:20|21902.9|21890.9|21898.9|21886.9|21902.9|21890.9|21898.9|21886.9|4
1752592710000|2025-07-15 15:18:30|21896.7|21884.7|21901.3|21889.3|21907.9|21895.9|21896.7|21884.7|47
1752592720000|2025-07-15 15:18:40|21900.4|21888.4|21901.6|21889.6|21902.3|21890.3|21900.1|21888.1|2
1752592730000|2025-07-15 15:18:50|21902.3|21890.3|21902.3|21890.3|21903.5|21891.5|21901.3|21889.3|3
1752592740000|2025-07-15 15:19:00|21902.6|21890.6|21899.5|21887.5|21903.5|21891.5|21899.5|21887.5|9
1752592750000|2025-07-15 15:19:10|21900.7|21888.7|21899.2|21887.2|21902|21890|21899.2|21887.2|3
1752592760000|2025-07-15 15:19:20|21899.5|21887.5|21905.4|21893.4|21905.4|21893.4|21899.5|21887.5|5
1752592770000|2025-07-15 15:19:30|21905.7|21893.7|21905.7|21893.7|21905.7|21893.7|21905.7|21893.7|5
1752592780000|2025-07-15 15:19:40|21906.7|21894.7|21907.9|21895.9|21907.9|21895.9|21906.7|21894.7|1
1752592790000|2025-07-15 15:19:50|21908.6|21896.6|21908.6|21896.6|21908.6|21896.6|21908.6|21896.6|2
1752592800000|2025-07-15 15:20:00|21913.6|21901.6|21915.1|21903.1|21915.4|21903.4|21913.6|21901.6|24
1752592820000|2025-07-15 15:20:20|21918.9|21906.9|21923.6|21911.6|21924.8|21912.8|21918.9|21906.9|10
1752592830000|2025-07-15 15:20:30|21924.8|21912.8|21922.3|21910.3|21926.1|21914.1|21922.3|21910.3|57
1752592840000|2025-07-15 15:20:40|21923.6|21911.6|21923.6|21911.6|21923.6|21911.6|21923.3|21911.3|37
1752592850000|2025-07-15 15:20:50|21920.4|21908.4|21920.4|21908.4|21920.4|21908.4|21920.4|21908.4|11
1752592860000|2025-07-15 15:21:00|21922.6|21910.6|21924.8|21912.8|21924.8|21912.8|21922.6|21910.6|28
1752592880000|2025-07-15 15:21:20|21926.7|21914.7|21926.1|21914.1|21927|21915|21926.1|21914.1|2
1752592890000|2025-07-15 15:21:30|21925.8|21913.8|21930.8|21918.8|21930.8|21918.8|21925.8|21913.8|2
1752592900000|2025-07-15 15:21:40|21929.5|21917.5|21929.8|21917.8|21929.8|21917.8|21927.3|21915.3|20
1752592910000|2025-07-15 15:21:50|21929.5|21917.5|21928.9|21916.9|21929.5|21917.5|21927.3|21915.3|6
1752592920000|2025-07-15 15:22:00|21928.6|21916.6|21931.4|21919.4|21932.6|21920.6|21928.6|21916.6|1
1752592930000|2025-07-15 15:22:10|21931.1|21919.1|21932|21920|21933.6|21921.6|21931.1|21919.1|5
1752592940000|2025-07-15 15:22:20|21930.5|21918.5|21930.8|21918.8|21933.3|21921.3|21927.3|21915.3|8
1752592950000|2025-07-15 15:22:30|21931.1|21919.1|21933|21921|21933|21921|21931.1|21919.1|1
1752592960000|2025-07-15 15:22:40|21940.5|21928.5|21938|21926|21941.4|21929.4|21938|21926|31
1752592970000|2025-07-15 15:22:50|21939.2|21927.2|21939.5|21927.5|21940.5|21928.5|21939.2|21927.2|6
1752592980000|2025-07-15 15:23:00|21940.5|21928.5|21935.5|21923.5|21940.5|21928.5|21933.3|21921.3|14
1752592990000|2025-07-15 15:23:10|21936.1|21924.1|21936.7|21924.7|21937|21925|21935.5|21923.5|5
1752593000000|2025-07-15 15:23:20|21937|21925|21936.7|21924.7|21937|21925|21936.7|21924.7|2
1752593010000|2025-07-15 15:23:30|21937|21925|21937|21925|21937|21925|21937|21925|0
1752593020000|2025-07-15 15:23:40|21936.7|21924.7|21936.7|21924.7|21936.7|21924.7|21936.7|21924.7|1
1752593030000|2025-07-15 15:23:50|21937|21925|21934.2|21922.2|21937|21925|21934.2|21922.2|7
1752593040000|2025-07-15 15:24:00|21935.2|21923.2|21936.7|21924.7|21937|21925|21935.2|21923.2|27
1752593060000|2025-07-15 15:24:20|21933.9|21921.9|21933.6|21921.6|21933.9|21921.9|21933.6|21921.6|16
1752593070000|2025-07-15 15:24:30|21934.9|21922.9|21933.6|21921.6|21934.9|21922.9|21933.6|21921.6|6
1752593080000|2025-07-15 15:24:40|21934.9|21922.9|21938.9|21926.9|21938.9|21926.9|21934.9|21922.9|18
1752593090000|2025-07-15 15:24:50|21939.2|21927.2|21936.1|21924.1|21942.7|21930.7|21936.1|21924.1|20
1752593100000|2025-07-15 15:25:00|21934.9|21922.9|21934.6|21922.6|21937.7|21925.7|21933.6|21921.6|15
1752593110000|2025-07-15 15:25:10|21935.8|21923.8|21936.8|21924.8|21938|21926|21935.8|21923.8|7
1752593130000|2025-07-15 15:25:30|21938|21926|21936.8|21924.8|21938|21926|21935.8|21923.8|0
1752593140000|2025-07-15 15:25:40|21937.1|21925.1|21928.9|21916.9|21937.1|21925.1|21928.9|21916.9|35
1752593150000|2025-07-15 15:25:50|21930.2|21918.2|21925.2|21913.2|21930.2|21918.2|21924.2|21912.2|2
1752593160000|2025-07-15 15:26:00|21925.4|21913.4|21915.2|21903.2|21926.4|21914.4|21913.2|21901.2|7
1752593170000|2025-07-15 15:26:10|21917.9|21905.9|21927.4|21915.4|21927.7|21915.7|21917.9|21905.9|3
1752593180000|2025-07-15 15:26:20|21927.7|21915.7|21927.9|21915.9|21930.4|21918.4|21927.4|21915.4|24
1752593190000|2025-07-15 15:26:30|21927.6|21915.6|21927.9|21915.9|21931.7|21919.7|21927.6|21915.6|12
1752593200000|2025-07-15 15:26:40|21928.5|21916.5|21928.2|21916.2|21928.5|21916.5|21926|21914|22
1752593210000|2025-07-15 15:26:50|21926.3|21914.3|21927.3|21915.3|21928.5|21916.5|21926|21914|3
1752593220000|2025-07-15 15:27:00|21924.8|21912.8|21923.5|21911.5|21925.7|21913.7|21921|21909|3
1752593230000|2025-07-15 15:27:10|21925.4|21913.4|21921.3|21909.3|21925.4|21913.4|21921|21909|27
1752593240000|2025-07-15 15:27:20|21923.5|21911.5|21924.5|21912.5|21925.7|21913.7|21923.5|21911.5|2
1752593250000|2025-07-15 15:27:30|21925.1|21913.1|21927.3|21915.3|21927.3|21915.3|21925.1|21913.1|4
1752593260000|2025-07-15 15:27:40|21927|21915|21928.2|21916.2|21928.2|21916.2|21927|21915|2
1752593270000|2025-07-15 15:27:50|21927|21915|21927.9|21915.9|21928.2|21916.2|21927|21915|2
1752593280000|2025-07-15 15:28:00|21928.2|21916.2|21927.9|21915.9|21928.2|21916.2|21927.9|21915.9|1
1752593290000|2025-07-15 15:28:10|21927|21915|21924.5|21912.5|21927|21915|21923.2|21911.2|4
1752593300000|2025-07-15 15:28:20|21923.5|21911.5|21919.5|21907.5|21923.5|21911.5|21919.5|21907.5|4
1752593310000|2025-07-15 15:28:30|21919.8|21907.8|21920.4|21908.4|21921|21909|21919.5|21907.5|5
1752593320000|2025-07-15 15:28:40|21920.7|21908.7|21919.5|21907.5|21921.7|21909.7|21919.5|21907.5|15
1752593330000|2025-07-15 15:28:50|21919.2|21907.2|21917|21905|21919.2|21907.2|21916|21904|11
1752593340000|2025-07-15 15:29:00|21916|21904|21909.8|21897.8|21916|21904|21909.8|21897.8|14
1752593350000|2025-07-15 15:29:10|21908.5|21896.5|21908.5|21896.5|21910.7|21898.7|21908.5|21896.5|5
1752593360000|2025-07-15 15:29:20|21906.6|21894.6|21912.6|21900.6|21916|21904|21906.3|21894.3|9
1752593370000|2025-07-15 15:29:30|21913.5|21901.5|21915.1|21903.1|21917|21905|21913.5|21901.5|5
1752593380000|2025-07-15 15:29:40|21915.7|21903.7|21913.5|21901.5|21915.7|21903.7|21913.5|21901.5|4
1752593390000|2025-07-15 15:29:50|21913.2|21901.2|21913.5|21901.5|21914.5|21902.5|21911.3|21899.3|11
1752593400000|2025-07-15 15:30:00|21917.2|21905.2|21927.6|21915.6|21927.6|21915.6|21917.2|21905.2|15
1752593410000|2025-07-15 15:30:10|21926.6|21914.6|21926|21914|21926.6|21914.6|21924.1|21912.1|8
1752593420000|2025-07-15 15:30:20|21925.1|21913.1|21923.5|21911.5|21925.1|21913.1|21923.5|21911.5|5
1752593430000|2025-07-15 15:30:30|21921.6|21909.6|21923.5|21911.5|21923.5|21911.5|21921.6|21909.6|0
1752593440000|2025-07-15 15:30:40|21921.6|21909.6|21923.5|21911.5|21923.5|21911.5|21921.3|21909.3|2
1752593450000|2025-07-15 15:30:50|21922.6|21910.6|21926.3|21914.3|21926.3|21914.3|21921.9|21909.9|5
1752593460000|2025-07-15 15:31:00|21927.9|21915.9|21941|21929|21941|21929|21927.9|21915.9|11
1752593470000|2025-07-15 15:31:10|21941.3|21929.3|21941.3|21929.3|21941.3|21929.3|21940.4|21928.4|0
1752593480000|2025-07-15 15:31:20|21942.3|21930.3|21938.5|21926.5|21942.6|21930.6|21938.5|21926.5|6
1752593490000|2025-07-15 15:31:30|21935.4|21923.4|21932.9|21920.9|21935.4|21923.4|21932|21920|17
1752593500000|2025-07-15 15:31:40|21933.8|21921.8|21931|21919|21934.1|21922.1|21931|21919|1
1752593510000|2025-07-15 15:31:50|21928.8|21916.8|21927.6|21915.6|21928.8|21916.8|21926.6|21914.6|6
1752593520000|2025-07-15 15:32:00|21928.5|21916.5|21926|21914|21928.5|21916.5|21926|21914|0
1752593530000|2025-07-15 15:32:10|21924.1|21912.1|21929.7|21917.7|21930.7|21918.7|21924.1|21912.1|15
1752593540000|2025-07-15 15:32:20|21930.7|21918.7|21935.7|21923.7|21935.7|21923.7|21930.7|21918.7|1
1752593550000|2025-07-15 15:32:30|21937.2|21925.2|21940.7|21928.7|21941.6|21929.6|21937.2|21925.2|5
1752593560000|2025-07-15 15:32:40|21939.7|21927.7|21940.7|21928.7|21940.7|21928.7|21939.7|21927.7|0
1752593570000|2025-07-15 15:32:50|21939.7|21927.7|21942.2|21930.2|21942.2|21930.2|21939.7|21927.7|6
1752593580000|2025-07-15 15:33:00|21942.9|21930.9|21946.3|21934.3|21946.3|21934.3|21941.9|21929.9|10
1752593590000|2025-07-15 15:33:10|21946|21934|21944.8|21932.8|21946|21934|21943.8|21931.8|3
1752593600000|2025-07-15 15:33:20|21943.8|21931.8|21941|21929|21943.8|21931.8|21941|21929|1
1752593610000|2025-07-15 15:33:30|21939.8|21927.8|21942.6|21930.6|21942.6|21930.6|21939.8|21927.8|11
1752593620000|2025-07-15 15:33:40|21941.6|21929.6|21941.6|21929.6|21942.6|21930.6|21941.6|21929.6|1
1752593630000|2025-07-15 15:33:50|21941.3|21929.3|21941|21929|21943.5|21931.5|21941|21929|7
1752593640000|2025-07-15 15:34:00|21941.3|21929.3|21939.1|21927.1|21941.3|21929.3|21938.8|21926.8|4
1752593650000|2025-07-15 15:34:10|21938.8|21926.8|21938.5|21926.5|21938.8|21926.8|21936.6|21924.6|7
1752593660000|2025-07-15 15:34:20|21938.2|21926.2|21936|21924|21938.8|21926.8|21936|21924|2
1752593670000|2025-07-15 15:34:30|21936.3|21924.3|21936|21924|21936.3|21924.3|21936|21924|2
1752593680000|2025-07-15 15:34:40|21937.3|21925.3|21938.5|21926.5|21938.5|21926.5|21937.3|21925.3|1
1752593690000|2025-07-15 15:34:50|21937.6|21925.6|21935.4|21923.4|21939.1|21927.1|21934.1|21922.1|28
1752593700000|2025-07-15 15:35:00|21936.3|21924.3|21939.1|21927.1|21939.1|21927.1|21936.3|21924.3|6
1752593710000|2025-07-15 15:35:10|||||||||2
1752593720000|2025-07-15 15:35:20|21938.2|21926.2|21929.7|21917.7|21939.1|21927.1|21929.7|21917.7|8
1752593730000|2025-07-15 15:35:30|21930|21918|21930.7|21918.7|21931|21919|21929.7|21917.7|4
1752593740000|2025-07-15 15:35:40|21931.6|21919.6|21930.7|21918.7|21931.9|21919.9|21930.7|21918.7|0
1752593750000|2025-07-15 15:35:50|21931|21919|21931.9|21919.9|21931.9|21919.9|21931|21919|0
1752593760000|2025-07-15 15:36:00|21932.2|21920.2|21934.4|21922.4|21934.4|21922.4|21932.2|21920.2|2
1752593770000|2025-07-15 15:36:10|21932.9|21920.9|21932.9|21920.9|21932.9|21920.9|21932.9|21920.9|4
1752593780000|2025-07-15 15:36:20|21934.1|21922.1|21934.4|21922.4|21934.4|21922.4|21930|21918|4
1752593790000|2025-07-15 15:36:30|21932.9|21920.9|21934.1|21922.1|21934.1|21922.1|21931.9|21919.9|2
1752593800000|2025-07-15 15:36:40|21931.9|21919.9|21931.9|21919.9|21931.9|21919.9|21931.9|21919.9|1
1752593810000|2025-07-15 15:36:50|21931.6|21919.6|21936.9|21924.9|21936.9|21924.9|21931.6|21919.6|8
1752593820000|2025-07-15 15:37:00|21934.4|21922.4|21935.6|21923.6|21935.6|21923.6|21934.4|21922.4|3
1752593830000|2025-07-15 15:37:10|21934.7|21922.7|21933.1|21921.1|21934.7|21922.7|21932.2|21920.2|3
1752593840000|2025-07-15 15:37:20|21932.2|21920.2|21929.7|21917.7|21932.2|21920.2|21929.7|21917.7|17
1752593850000|2025-07-15 15:37:30|21930|21918|21922.2|21910.2|21930|21918|21922.2|21910.2|17
1752593860000|2025-07-15 15:37:40|21921.9|21909.9|21923.4|21911.4|21923.4|21911.4|21921.9|21909.9|3
1752593870000|2025-07-15 15:37:50|21923.7|21911.7|21929.7|21917.7|21929.7|21917.7|21923.7|21911.7|5
1752593880000|2025-07-15 15:38:00|21928.4|21916.4|21922.8|21910.8|21928.4|21916.4|21922.8|21910.8|1
1752593890000|2025-07-15 15:38:10|21923.7|21911.7|21924.7|21912.7|21924.7|21912.7|21923.7|21911.7|5
1752593900000|2025-07-15 15:38:20|21917.2|21905.2|21916.2|21904.2|21917.2|21905.2|21914.7|21902.7|19
1752593910000|2025-07-15 15:38:30|21904.4|21892.4|21906.6|21894.6|21906.6|21894.6|21901.9|21889.9|18
1752593920000|2025-07-15 15:38:40|21904.7|21892.7|21902.5|21890.5|21907.5|21895.5|21902.5|21890.5|61
1752593930000|2025-07-15 15:38:50|21904.1|21892.1|21904.1|21892.1|21904.1|21892.1|21903.1|21891.1|0
1752593940000|2025-07-15 15:39:00|21903.1|21891.1|21897.2|21885.2|21903.1|21891.1|21897.2|21885.2|3
1752593950000|2025-07-15 15:39:10|21899.1|21887.1|21901.3|21889.3|21901.3|21889.3|21898.1|21886.1|10
1752593960000|2025-07-15 15:39:20|21899.4|21887.4|21899.7|21887.7|21899.7|21887.7|21899.1|21887.1|1
1752593970000|2025-07-15 15:39:30|21900.6|21888.6|21894.1|21882.1|21900.6|21888.6|21894.1|21882.1|19
1752593980000|2025-07-15 15:39:40|21893.1|21881.1|21896.9|21884.9|21900.3|21888.3|21893.1|21881.1|6
1752593990000|2025-07-15 15:39:50|21899.1|21887.1|21900.3|21888.3|21900.3|21888.3|21899.1|21887.1|0
1752594000000|2025-07-15 15:40:00|21900.9|21888.9|21901.6|21889.6|21901.9|21889.9|21900.9|21888.9|10
1752594010000|2025-07-15 15:40:10|21899.1|21887.1|21899.4|21887.4|21900.6|21888.6|21899.1|21887.1|1
1752594020000|2025-07-15 15:40:20|21899.7|21887.7|21899.4|21887.4|21901.3|21889.3|21899.4|21887.4|3
1752594030000|2025-07-15 15:40:30|21901.6|21889.6|21898.1|21886.1|21901.9|21889.9|21898.1|21886.1|4
1752594040000|2025-07-15 15:40:40|21896.9|21884.9|21901.9|21889.9|21901.9|21889.9|21894|21882|5
1752594050000|2025-07-15 15:40:50|21903.1|21891.1|21906.9|21894.9|21909.1|21897.1|21903.1|21891.1|1
1752594060000|2025-07-15 15:41:00|||||||||3
1752594070000|2025-07-15 15:41:10|21907.8|21895.8|21909.7|21897.7|21909.7|21897.7|21907.8|21895.8|2
1752594080000|2025-07-15 15:41:20|21908.7|21896.7|21908.4|21896.4|21910.3|21898.3|21908.4|21896.4|4
1752594090000|2025-07-15 15:41:30|21909.4|21897.4|21909.4|21897.4|21909.4|21897.4|21909.4|21897.4|1
1752594100000|2025-07-15 15:41:40|21913.1|21901.1|21911.6|21899.6|21913.1|21901.1|21911.6|21899.6|11
1752594110000|2025-07-15 15:41:50|21912.2|21900.2|21909.7|21897.7|21912.2|21900.2|21909.7|21897.7|2
1752594120000|2025-07-15 15:42:00|21910.6|21898.6|21907.2|21895.2|21910.6|21898.6|21907.2|21895.2|0
1752594130000|2025-07-15 15:42:10|21908.4|21896.4|21907.2|21895.2|21909.7|21897.7|21907.2|21895.2|0
1752594140000|2025-07-15 15:42:20|21906.9|21894.9|21907.5|21895.5|21908.4|21896.4|21906.9|21894.9|53
1752594160000|2025-07-15 15:42:40|21908.4|21896.4|21912.2|21900.2|21912.2|21900.2|21907.5|21895.5|32
1752594170000|2025-07-15 15:42:50|21914.4|21902.4|21911.9|21899.9|21914.4|21902.4|21911.9|21899.9|3
1752594180000|2025-07-15 15:43:00|21910.9|21898.9|21912.2|21900.2|21912.2|21900.2|21909.7|21897.7|3
1752594190000|2025-07-15 15:43:10|21911.6|21899.6|21910.9|21898.9|21911.9|21899.9|21910.9|21898.9|2
1752594200000|2025-07-15 15:43:20|21910|21898|21913.7|21901.7|21913.7|21901.7|21910|21898|15
1752594210000|2025-07-15 15:43:30|21912.8|21900.8|21914.3|21902.3|21914.3|21902.3|21912.8|21900.8|23
1752594220000|2025-07-15 15:43:40|21913.7|21901.7|21914|21902|21914|21902|21913.7|21901.7|7
1752594230000|2025-07-15 15:43:50|21915|21903|21907.2|21895.2|21915|21903|21907.2|21895.2|11
1752594240000|2025-07-15 15:44:00|21906.2|21894.2|21899.7|21887.7|21906.2|21894.2|21899.7|21887.7|1
1752594250000|2025-07-15 15:44:10|21898.7|21886.7|21897.8|21885.8|21898.7|21886.7|21897.8|21885.8|0
1752594260000|2025-07-15 15:44:20|21899.7|21887.7|21902.5|21890.5|21902.5|21890.5|21899.7|21887.7|5
1752594270000|2025-07-15 15:44:30|21897.8|21885.8|21897.8|21885.8|21897.8|21885.8|21897.8|21885.8|2
1752594290000|2025-07-15 15:44:50|21898.7|21886.7|21900.3|21888.3|21900.3|21888.3|21898.7|21886.7|2
1752594300000|2025-07-15 15:45:00|21902.2|21890.2|21907.2|21895.2|21907.2|21895.2|21902.2|21890.2|2
1752594310000|2025-07-15 15:45:10|21909|21897|21910|21898|21910|21898|21907.5|21895.5|4
1752594320000|2025-07-15 15:45:20|21909|21897|21907.2|21895.2|21909|21897|21907.2|21895.2|2
1752594330000|2025-07-15 15:45:30|21906.6|21894.6|21906.6|21894.6|21907.8|21895.8|21904.7|21892.7|20
1752594340000|2025-07-15 15:45:40|21906.9|21894.9|21908.1|21896.1|21908.1|21896.1|21906.9|21894.9|2
1752594350000|2025-07-15 15:45:50|21905.9|21893.9|21906.9|21894.9|21906.9|21894.9|21905.9|21893.9|1
1752594360000|2025-07-15 15:46:00|21905|21893|21906.6|21894.6|21906.6|21894.6|21904.4|21892.4|3
1752594370000|2025-07-15 15:46:10|21905.6|21893.6|21906.6|21894.6|21906.6|21894.6|21905.3|21893.3|1
1752594380000|2025-07-15 15:46:20|21905.6|21893.6|21906.6|21894.6|21906.6|21894.6|21904.1|21892.1|4
1752594400000|2025-07-15 15:46:40|21907.2|21895.2|21908.1|21896.1|21908.1|21896.1|21905|21893|2
1752594410000|2025-07-15 15:46:50|21907.2|21895.2|21908.1|21896.1|21908.1|21896.1|21906.9|21894.9|1
1752594420000|2025-07-15 15:47:00|21909.7|21897.7|21906.9|21894.9|21911.6|21899.6|21906.9|21894.9|3
1752594430000|2025-07-15 15:47:10|21907.8|21895.8|21909.7|21897.7|21909.7|21897.7|21906.9|21894.9|5
1752594440000|2025-07-15 15:47:20|21910.6|21898.6|21909.7|21897.7|21910.6|21898.6|21909.1|21897.1|2
1752594450000|2025-07-15 15:47:30|21909.4|21897.4|21916.6|21904.6|21916.6|21904.6|21909.4|21897.4|12
1752594460000|2025-07-15 15:47:40|21916.9|21904.9|21914.4|21902.4|21916.9|21904.9|21914.4|21902.4|1
1752594470000|2025-07-15 15:47:50|21914.7|21902.7|21919.7|21907.7|21919.7|21907.7|21914.7|21902.7|14
1752594480000|2025-07-15 15:48:00|21918.7|21906.7|21917.2|21905.2|21919.7|21907.7|21916.2|21904.2|2
1752594490000|2025-07-15 15:48:10|21916.2|21904.2|21917.2|21905.2|21918.1|21906.1|21916.2|21904.2|6
1752594500000|2025-07-15 15:48:20|||||||||1
1752594510000|2025-07-15 15:48:30|21916.2|21904.2|21916.2|21904.2|21916.2|21904.2|21916.2|21904.2|0
1752594520000|2025-07-15 15:48:40|21915|21903|21916.2|21904.2|21916.2|21904.2|21915|21903|2
1752594530000|2025-07-15 15:48:50|21917.4|21905.4|21918.7|21906.7|21918.7|21906.7|21917.4|21905.4|0
1752594540000|2025-07-15 15:49:00|21917.7|21905.7|21917.4|21905.4|21919.7|21907.7|21917.4|21905.4|7
1752594550000|2025-07-15 15:49:10|21914.9|21902.9|21913.7|21901.7|21914.9|21902.9|21913.7|21901.7|3
1752594560000|2025-07-15 15:49:20|21915.2|21903.2|21917.7|21905.7|21917.7|21905.7|21915.2|21903.2|4
1752594570000|2025-07-15 15:49:30|21915.8|21903.8|21907.1|21895.1|21915.8|21903.8|21907.1|21895.1|5
1752594580000|2025-07-15 15:49:40|21907.4|21895.4|21907.4|21895.4|21907.4|21895.4|21907.4|21895.4|1
1752594600000|2025-07-15 15:50:00|21907.7|21895.7|21901.5|21889.5|21907.7|21895.7|21901.5|21889.5|15
1752594610000|2025-07-15 15:50:10|21904|21892|21906.5|21894.5|21906.5|21894.5|21902.7|21890.7|3
1752594620000|2025-07-15 15:50:20|21905.2|21893.2|21903.7|21891.7|21905.2|21893.2|21903.7|21891.7|4
1752594630000|2025-07-15 15:50:30|21903.4|21891.4|21902.7|21890.7|21905.2|21893.2|21902.7|21890.7|5
1752594640000|2025-07-15 15:50:40|21905.2|21893.2|21905.2|21893.2|21905.2|21893.2|21904.6|21892.6|0
1752594650000|2025-07-15 15:50:50|21903.7|21891.7|21903.7|21891.7|21903.7|21891.7|21903.7|21891.7|1
1752594660000|2025-07-15 15:51:00|21906.2|21894.2|21911.2|21899.2|21911.2|21899.2|21906.2|21894.2|3
1752594670000|2025-07-15 15:51:10|21912.1|21900.1|21908.1|21896.1|21912.1|21900.1|21908.1|21896.1|15
1752594680000|2025-07-15 15:51:20|21909|21897|21911.5|21899.5|21914|21902|21909|21897|2
1752594690000|2025-07-15 15:51:30|21912.1|21900.1|21912.1|21900.1|21912.1|21900.1|21912.1|21900.1|2
1752594710000|2025-07-15 15:51:50|21913.4|21901.4|21914.6|21902.6|21914.6|21902.6|21913.4|21901.4|5
1752594720000|2025-07-15 15:52:00|21915.9|21903.9|21917.1|21905.1|21922.4|21910.4|21915.9|21903.9|6
1752594730000|2025-07-15 15:52:10|21915.2|21903.2|21917.7|21905.7|21918|21906|21915.2|21903.2|58
1752594740000|2025-07-15 15:52:20|21919|21907|21920.2|21908.2|21922.7|21910.7|21919|21907|7
1752594750000|2025-07-15 15:52:30|21921.5|21909.5|21921.5|21909.5|21921.5|21909.5|21921.5|21909.5|2
1752594760000|2025-07-15 15:52:40|21920.5|21908.5|21922.7|21910.7|21922.7|21910.7|21920.5|21908.5|6
1752594770000|2025-07-15 15:52:50|21921.8|21909.8|21920.5|21908.5|21922.7|21910.7|21920.5|21908.5|7
1752594780000|2025-07-15 15:53:00|21924.3|21912.3|21923.3|21911.3|21924.3|21912.3|21923.3|21911.3|15
1752594790000|2025-07-15 15:53:10|21924.3|21912.3|21924.3|21912.3|21924.3|21912.3|21923.3|21911.3|0
1752594800000|2025-07-15 15:53:20|21925.2|21913.2|21924.3|21912.3|21925.2|21913.2|21924.3|21912.3|0
1752594810000|2025-07-15 15:53:30|||||||||1
1752594820000|2025-07-15 15:53:40|21924.9|21912.9|21921.4|21909.4|21924.9|21912.9|21921.1|21909.1|38
1752594830000|2025-07-15 15:53:50|21922.4|21910.4|21922.1|21910.1|21922.4|21910.4|21920.2|21908.2|7
1752594840000|2025-07-15 15:54:00|21922.4|21910.4|21922.7|21910.7|21922.7|21910.7|21919.9|21907.9|5
1752594850000|2025-07-15 15:54:10|21924.6|21912.6|21925.5|21913.5|21926.7|21914.7|21924.5|21912.5|38
1752594860000|2025-07-15 15:54:20|21926.4|21914.4|21923.9|21911.9|21926.4|21914.4|21923.9|21911.9|12
1752594870000|2025-07-15 15:54:30|21923.6|21911.6|21923.6|21911.6|21923.6|21911.6|21923.6|21911.6|19
1752594880000|2025-07-15 15:54:40|21922.7|21910.7|21922.7|21910.7|21923.6|21911.6|21922.7|21910.7|1
1752594890000|2025-07-15 15:54:50|21926.4|21914.4|21925.2|21913.2|21926.4|21914.4|21925.2|21913.2|6
1752594900000|2025-07-15 15:55:00|21923.3|21911.3|21926.4|21914.4|21926.7|21914.7|21923.3|21911.3|2
1752594910000|2025-07-15 15:55:10|21925.5|21913.5|21925.5|21913.5|21926.4|21914.4|21924.5|21912.5|2
1752594920000|2025-07-15 15:55:20|21926.4|21914.4|21923.9|21911.9|21926.4|21914.4|21922|21910|3
1752594930000|2025-07-15 15:55:30|21923|21911|21926.4|21914.4|21926.4|21914.4|21923|21911|2
1752594940000|2025-07-15 15:55:40|21925.8|21913.8|21925.5|21913.5|21925.8|21913.8|21925.5|21913.5|1
1752594950000|2025-07-15 15:55:50|21926.4|21914.4|21924.2|21912.2|21926.4|21914.4|21923.9|21911.9|6
1752594960000|2025-07-15 15:56:00|21923.9|21911.9|21925.5|21913.5|21925.5|21913.5|21923.9|21911.9|2
1752594970000|2025-07-15 15:56:10|21925.8|21913.8|21929.8|21917.8|21929.8|21917.8|21925.8|21913.8|29
1752594980000|2025-07-15 15:56:20|21930.1|21918.1|21931.4|21919.4|21931.4|21919.4|21930.1|21918.1|3
1752594990000|2025-07-15 15:56:30|21932.6|21920.6|21932|21920|21932.6|21920.6|21930.1|21918.1|13
1752595000000|2025-07-15 15:56:40|21930.5|21918.5|21932|21920|21932|21920|21930.5|21918.5|4
1752595010000|2025-07-15 15:56:50|||||||||1
1752595030000|2025-07-15 15:57:10|21934.5|21922.5|21933.3|21921.3|21934.5|21922.5|21933.3|21921.3|7
1752595050000|2025-07-15 15:57:30|21931.7|21919.7|21932|21920|21932|21920|21931.7|21919.7|2
1752595060000|2025-07-15 15:57:40|21933|21921|21933|21921|21933|21921|21933|21921|0
1752595070000|2025-07-15 15:57:50|21933.2|21921.2|21933.5|21921.5|21933.5|21921.5|21933.2|21921.2|1
1752595080000|2025-07-15 15:58:00|21935.5|21923.5|21935.5|21923.5|21935.5|21923.5|21935.5|21923.5|1
1752595090000|2025-07-15 15:58:10|21935.2|21923.2|21935.5|21923.5|21935.5|21923.5|21933.2|21921.2|10
1752595100000|2025-07-15 15:58:20|21935.4|21923.4|21935.4|21923.4|21935.4|21923.4|21935.4|21923.4|1
1752595110000|2025-07-15 15:58:30|21943.2|21931.2|21943.2|21931.2|21943.2|21931.2|21942|21930|6
1752595120000|2025-07-15 15:58:40|21944.2|21932.2|21943.2|21931.2|21944.2|21932.2|21943.2|21931.2|0
1752595130000|2025-07-15 15:58:50|21945.2|21933.2|21949.8|21937.8|21951.3|21939.3|21945.2|21933.2|40
1752595140000|2025-07-15 15:59:00|21950.1|21938.1|21952.3|21940.3|21952.3|21940.3|21950.1|21938.1|2
1752595150000|2025-07-15 15:59:10|21951.3|21939.3|21950.7|21938.7|21951.3|21939.3|21950.1|21938.1|4
1752595160000|2025-07-15 15:59:20|21950.1|21938.1|21951.7|21939.7|21954.5|21942.5|21950.1|21938.1|23
1752595170000|2025-07-15 15:59:30|21951.4|21939.4|21954.5|21942.5|21955.4|21943.4|21951.4|21939.4|14
1752595180000|2025-07-15 15:59:40|21952.9|21940.9|21948.2|21936.2|21952.9|21940.9|21948.2|21936.2|1
1752595190000|2025-07-15 15:59:50|21947.9|21935.9|21947|21935|21947.9|21935.9|21946.7|21934.7|5
1752595200000|2025-07-15 16:00:00|21946.7|21934.7|21945.7|21933.7|21946.7|21934.7|21937|21925|16
1752595210000|2025-07-15 16:00:10|21943.9|21931.9|21945.4|21933.4|21946.4|21934.4|21943.9|21931.9|20
1752595220000|2025-07-15 16:00:20|21939.8|21927.8|21941.4|21929.4|21941.4|21929.4|21938.9|21926.9|25
1752595230000|2025-07-15 16:00:30|21944.2|21932.2|21945.4|21933.4|21945.4|21933.4|21944.2|21932.2|9
1752595240000|2025-07-15 16:00:40|21944.8|21932.8|21943.6|21931.6|21944.8|21932.8|21938.9|21926.9|23
1752595250000|2025-07-15 16:00:50|21942.6|21930.6|21941.7|21929.7|21943.9|21931.9|21940.4|21928.4|1
1752595260000|2025-07-15 16:01:00|21939.8|21927.8|21938.9|21926.9|21939.8|21927.8|21938.9|21926.9|2
1752595270000|2025-07-15 16:01:10|21939.5|21927.5|21941.4|21929.4|21941.4|21929.4|21938.9|21926.9|11
1752595280000|2025-07-15 16:01:20|21943.9|21931.9|21945.4|21933.4|21946.4|21934.4|21943.9|21931.9|1
1752595290000|2025-07-15 16:01:30|21946.4|21934.4|21941.4|21929.4|21946.7|21934.7|21941.4|21929.4|15
1752595300000|2025-07-15 16:01:40|21941.1|21929.1|21940.8|21928.8|21941.4|21929.4|21939.8|21927.8|0
1752595310000|2025-07-15 16:01:50|21938.9|21926.9|21939.8|21927.8|21939.8|21927.8|21938.9|21926.9|0
1752595320000|2025-07-15 16:02:00|21938.9|21926.9|21941.1|21929.1|21942|21930|21936.4|21924.4|3
1752595330000|2025-07-15 16:02:10|21941.4|21929.4|21942.6|21930.6|21943.6|21931.6|21941.4|21929.4|1
1752595340000|2025-07-15 16:02:20|21943.6|21931.6|21943.6|21931.6|21944.5|21932.5|21943.6|21931.6|1
1752595350000|2025-07-15 16:02:30|21944.5|21932.5|21943.3|21931.3|21944.5|21932.5|21943.3|21931.3|4
1752595360000|2025-07-15 16:02:40|21938.9|21926.9|21936.4|21924.4|21940.8|21928.8|21936.4|21924.4|10
1752595370000|2025-07-15 16:02:50|21936.1|21924.1|21936.1|21924.1|21936.4|21924.4|21936.1|21924.1|7
1752595380000|2025-07-15 16:03:00|21933.3|21921.3|21933.3|21921.3|21933.3|21921.3|21933.3|21921.3|36
1752595390000|2025-07-15 16:03:10|21933.6|21921.6|21931.1|21919.1|21933.6|21921.6|21929.5|21917.5|4
1752595410000|2025-07-15 16:03:30|21929.8|21917.8|21929.8|21917.8|21929.8|21917.8|21929.8|21917.8|1
1752595420000|2025-07-15 16:03:40|21928.9|21916.9|21932.6|21920.6|21933.6|21921.6|21927.3|21915.3|4
1752595430000|2025-07-15 16:03:50|21934.2|21922.2|21941.4|21929.4|21941.4|21929.4|21934.2|21922.2|4
1752595440000|2025-07-15 16:04:00|21942.6|21930.6|21944.8|21932.8|21944.8|21932.8|21942.6|21930.6|1
1752595450000|2025-07-15 16:04:10|21945.8|21933.8|21945.8|21933.8|21945.8|21933.8|21944.8|21932.8|0
1752595460000|2025-07-15 16:04:20|21947.3|21935.3|21943.9|21931.9|21947.3|21935.3|21943.9|21931.9|24
1752595470000|2025-07-15 16:04:30|21945.1|21933.1|21946.1|21934.1|21946.4|21934.4|21943.9|21931.9|5
1752595480000|2025-07-15 16:04:40|21947|21935|21946.4|21934.4|21948.6|21936.6|21946.1|21934.1|4
1752595500000|2025-07-15 16:05:00|21947.3|21935.3|21945.8|21933.8|21947.3|21935.3|21945.8|21933.8|18
1752595510000|2025-07-15 16:05:10|21945.5|21933.5|21950.5|21938.5|21950.5|21938.5|21944.5|21932.5|5
1752595530000|2025-07-15 16:05:30|21958|21946|21958.3|21946.3|21959.2|21947.2|21955.8|21943.8|22
1752595540000|2025-07-15 16:05:40|21960.2|21948.2|21960.5|21948.5|21960.5|21948.5|21958|21946|1
1752595550000|2025-07-15 16:05:50|21960.2|21948.2|21956.1|21944.1|21960.5|21948.5|21956.1|21944.1|27
1752595560000|2025-07-15 16:06:00|21956.4|21944.4|21958.6|21946.6|21958.6|21946.6|21956.1|21944.1|6
1752595580000|2025-07-15 16:06:20|21964.5|21952.5|21956.7|21944.7|21965.1|21953.1|21956.7|21944.7|48
1752595590000|2025-07-15 16:06:30|21957.6|21945.6|21958.6|21946.6|21958.6|21946.6|21957.6|21945.6|0
1752595600000|2025-07-15 16:06:40|21959.2|21947.2|21961.1|21949.1|21961.1|21949.1|21959.2|21947.2|5
1752595610000|2025-07-15 16:06:50|21962|21950|21951.4|21939.4|21962|21950|21951.4|21939.4|31
1752595620000|2025-07-15 16:07:00|21952.3|21940.3|21953.6|21941.6|21953.9|21941.9|21952.3|21940.3|5
1752595630000|2025-07-15 16:07:10|21952.6|21940.6|21952.6|21940.6|21952.6|21940.6|21952.3|21940.3|0
1752595640000|2025-07-15 16:07:20|21952.3|21940.3|21942.3|21930.3|21953.3|21941.3|21942.3|21930.3|18
1752595650000|2025-07-15 16:07:30|21938.3|21926.3|21943.9|21931.9|21943.9|21931.9|21938.3|21926.3|14
1752595660000|2025-07-15 16:07:40|21944.2|21932.2|21945.8|21933.8|21946.1|21934.1|21944.2|21932.2|3
1752595670000|2025-07-15 16:07:50|21944.8|21932.8|21945.8|21933.8|21945.8|21933.8|21943.9|21931.9|1
1752595680000|2025-07-15 16:08:00|21946.1|21934.1|21946.1|21934.1|21946.1|21934.1|21946.1|21934.1|0
1752595700000|2025-07-15 16:08:20|21942.3|21930.3|21944.5|21932.5|21944.5|21932.5|21942.3|21930.3|6
1752595710000|2025-07-15 16:08:30|21943.6|21931.6|21943.6|21931.6|21945.1|21933.1|21943.6|21931.6|11
1752595720000|2025-07-15 16:08:40|21942.6|21930.6|21942.6|21930.6|21942.6|21930.6|21942.6|21930.6|1
1752595730000|2025-07-15 16:08:50|21938.9|21926.9|21941.1|21929.1|21941.1|21929.1|21938.9|21926.9|6
1752595740000|2025-07-15 16:09:00|21938.9|21926.9|21945.8|21933.8|21945.8|21933.8|21938.9|21926.9|5
1752595750000|2025-07-15 16:09:10|21946.1|21934.1|21947.3|21935.3|21948.6|21936.6|21946.1|21934.1|3
1752595760000|2025-07-15 16:09:20|||||||||1
1752595770000|2025-07-15 16:09:30|21948.3|21936.3|21945.8|21933.8|21948.3|21936.3|21945.8|21933.8|11
1752595790000|2025-07-15 16:09:50|21946.7|21934.7|21945.8|21933.8|21947.3|21935.3|21945.8|21933.8|15
1752595800000|2025-07-15 16:10:00|21945.5|21933.5|21946.1|21934.1|21946.1|21934.1|21944.5|21932.5|10
1752595810000|2025-07-15 16:10:10|21945.8|21933.8|21944.8|21932.8|21946.1|21934.1|21944.8|21932.8|2
1752595820000|2025-07-15 16:10:20|21944.5|21932.5|21944.5|21932.5|21944.5|21932.5|21944.5|21932.5|1
1752595840000|2025-07-15 16:10:40|21942.6|21930.6|21943.6|21931.6|21943.6|21931.6|21942.6|21930.6|1
1752595850000|2025-07-15 16:10:50|21942.6|21930.6|21935.1|21923.1|21942.6|21930.6|21935.1|21923.1|6
1752595860000|2025-07-15 16:11:00|21935.4|21923.4|21935.4|21923.4|21940.1|21928.1|21935.4|21923.4|4
1752595870000|2025-07-15 16:11:10|21936.4|21924.4|21935.1|21923.1|21936.4|21924.4|21935.1|21923.1|1
1752595880000|2025-07-15 16:11:20|21936.4|21924.4|21936.4|21924.4|21937.6|21925.6|21936.4|21924.4|4
1752595900000|2025-07-15 16:11:40|21936.3|21924.3|21931.3|21919.3|21936.3|21924.3|21931.3|21919.3|6
1752595910000|2025-07-15 16:11:50|21930.4|21918.4|21933.8|21921.8|21933.8|21921.8|21929.1|21917.1|8
1752595920000|2025-07-15 16:12:00|21932.9|21920.9|21933.8|21921.8|21933.8|21921.8|21932.9|21920.9|0
1752595930000|2025-07-15 16:12:10|21932.9|21920.9|21933.8|21921.8|21933.8|21921.8|21932.9|21920.9|0
1752595940000|2025-07-15 16:12:20|21932.9|21920.9|21937.9|21925.9|21937.9|21925.9|21932.9|21920.9|9
1752595950000|2025-07-15 16:12:30|21936.9|21924.9|21935.4|21923.4|21936.9|21924.9|21934.4|21922.4|0
1752595960000|2025-07-15 16:12:40|||||||||2
1752595970000|2025-07-15 16:12:50|21935.7|21923.7|21937.9|21925.9|21937.9|21925.9|21935.7|21923.7|0
1752595980000|2025-07-15 16:13:00|21938.8|21926.8|21939.8|21927.8|21940.1|21928.1|21938.8|21926.8|22
1752596000000|2025-07-15 16:13:20|21937.9|21925.9|21937.9|21925.9|21937.9|21925.9|21937.9|21925.9|3
1752596020000|2025-07-15 16:13:40|21940.4|21928.4|21940.1|21928.1|21940.4|21928.4|21940.1|21928.1|0
1752596030000|2025-07-15 16:13:50|21942.9|21930.9|21945.1|21933.1|21946.3|21934.3|21942.9|21930.9|3
1752596040000|2025-07-15 16:14:00|21946|21934|21947|21935|21948.5|21936.5|21946|21934|34
1752596050000|2025-07-15 16:14:10|21947.9|21935.9|21947|21935|21948.2|21936.2|21947|21935|7
1752596070000|2025-07-15 16:14:30|21947.3|21935.3|21947.3|21935.3|21947.3|21935.3|21947.3|21935.3|3
1752596080000|2025-07-15 16:14:40|21947|21935|21947.3|21935.3|21947.3|21935.3|21947|21935|0
1752596090000|2025-07-15 16:14:50|21948.2|21936.2|21947.3|21935.3|21948.2|21936.2|21947.3|21935.3|2
1752596100000|2025-07-15 16:15:00|21948.2|21936.2|21959.5|21947.5|21959.8|21947.8|21948.2|21936.2|7
1752596110000|2025-07-15 16:15:10|21960.7|21948.7|21963.2|21951.2|21963.2|21951.2|21959.8|21947.8|6
1752596120000|2025-07-15 16:15:20|21962.9|21950.9|21959.8|21947.8|21962.9|21950.9|21959.8|21947.8|2
1752596130000|2025-07-15 16:15:30|21959.5|21947.5|21957|21945|21959.5|21947.5|21957|21945|0
1752596140000|2025-07-15 16:15:40|21958.2|21946.2|21957|21945|21958.2|21946.2|21957|21945|1
1752596150000|2025-07-15 16:15:50|21957.9|21945.9|21958.2|21946.2|21958.2|21946.2|21957.9|21945.9|2
1752596160000|2025-07-15 16:16:00|21959.5|21947.5|21963.2|21951.2|21963.5|21951.5|21959.5|21947.5|15
1752596170000|2025-07-15 16:16:10|||||||||1
1752596180000|2025-07-15 16:16:20|21955.7|21943.7|21955.7|21943.7|21956.7|21944.7|21954.8|21942.8|28
1752596190000|2025-07-15 16:16:30|21956|21944|21955.7|21943.7|21956|21944|21955.7|21943.7|0
1752596200000|2025-07-15 16:16:40|21957|21945|21949.8|21937.8|21957|21945|21949.5|21937.5|13
1752596210000|2025-07-15 16:16:50|21950.7|21938.7|21948.5|21936.5|21950.7|21938.7|21948.5|21936.5|0
1752596220000|2025-07-15 16:17:00|21948.2|21936.2|21947|21935|21948.2|21936.2|21945.7|21933.7|0
1752596230000|2025-07-15 16:17:10|21944.8|21932.8|21943.5|21931.5|21945.7|21933.7|21943.2|21931.2|0
1752596240000|2025-07-15 16:17:20|21943.2|21931.2|21943.2|21931.2|21943.5|21931.5|21943.2|21931.2|17
1752596250000|2025-07-15 16:17:30|21942|21930|21942|21930|21942|21930|21942|21930|0
1752596260000|2025-07-15 16:17:40|||||||||2
1752596270000|2025-07-15 16:17:50|21941.7|21929.7|21940.7|21928.7|21941.7|21929.7|21940.7|21928.7|1
1752596280000|2025-07-15 16:18:00|21934.8|21922.8|21932.3|21920.3|21934.8|21922.8|21931.3|21919.3|8
1752596290000|2025-07-15 16:18:10|21933.8|21921.8|21936.3|21924.3|21936.3|21924.3|21933.8|21921.8|0
1752596300000|2025-07-15 16:18:20|21937.3|21925.3|21938.2|21926.2|21938.2|21926.2|21937.3|21925.3|0
1752596310000|2025-07-15 16:18:30|21938.5|21926.5|21938.5|21926.5|21938.5|21926.5|21938.5|21926.5|1
1752596320000|2025-07-15 16:18:40|||||||||1
1752596330000|2025-07-15 16:18:50|21939.5|21927.5|21939.5|21927.5|21939.5|21927.5|21939.5|21927.5|0
1752596340000|2025-07-15 16:19:00|||||||||1
1752596350000|2025-07-15 16:19:10|||||||||1
1752596360000|2025-07-15 16:19:20|||||||||1
1752596370000|2025-07-15 16:19:30|21935.1|21923.1|21935.1|21923.1|21935.1|21923.1|21935.1|21923.1|6
1752596380000|2025-07-15 16:19:40|21932.9|21920.9|21936.4|21924.4|21936.4|21924.4|21932.9|21920.9|0
1752596390000|2025-07-15 16:19:50|21935.4|21923.4|21935.1|21923.1|21935.4|21923.4|21934.2|21922.2|1
1752596400000|2025-07-15 16:20:00|21936.4|21924.4|21936.4|21924.4|21936.4|21924.4|21936.4|21924.4|0
1752596420000|2025-07-15 16:20:20|21941.4|21929.4|21940.8|21928.8|21942|21930|21939.5|21927.5|15
1752596430000|2025-07-15 16:20:30|21942|21930|21942|21930|21942|21930|21942|21930|4
1752596440000|2025-07-15 16:20:40|||||||||1
1752596450000|2025-07-15 16:20:50|21942.3|21930.3|21940.8|21928.8|21942.3|21930.3|21940.8|21928.8|5
1752596460000|2025-07-15 16:21:00|21937.6|21925.6|21938.3|21926.3|21938.6|21926.6|21937.6|21925.6|5
1752596470000|2025-07-15 16:21:10|||||||||1
1752596480000|2025-07-15 16:21:20|21936.4|21924.4|21940.1|21928.1|21940.1|21928.1|21936.4|21924.4|3
1752596490000|2025-07-15 16:21:30|21940.4|21928.4|21939.2|21927.2|21941.4|21929.4|21939.2|21927.2|2
1752596500000|2025-07-15 16:21:40|21940.1|21928.1|21941.4|21929.4|21941.4|21929.4|21940.1|21928.1|0
1752596510000|2025-07-15 16:21:50|||||||||3
1752596520000|2025-07-15 16:22:00|21946.7|21934.7|21948.9|21936.9|21948.9|21936.9|21946.7|21934.7|1
1752596530000|2025-07-15 16:22:10|21949.2|21937.2|21947.6|21935.6|21949.2|21937.2|21947.6|21935.6|0
1752596540000|2025-07-15 16:22:20|21946.7|21934.7|21946.7|21934.7|21946.7|21934.7|21946.7|21934.7|1
1752596550000|2025-07-15 16:22:30|21944.2|21932.2|21947.6|21935.6|21947.6|21935.6|21943.2|21931.2|2
1752596570000|2025-07-15 16:22:50|21945.7|21933.7|21948.2|21936.2|21949.2|21937.2|21945.7|21933.7|1
1752596580000|2025-07-15 16:23:00|21949.2|21937.2|21949.2|21937.2|21949.2|21937.2|21949.2|21937.2|0
1752596590000|2025-07-15 16:23:10|21948.2|21936.2|21950.7|21938.7|21950.7|21938.7|21948.2|21936.2|4
1752596600000|2025-07-15 16:23:20|21951.7|21939.7|21949.5|21937.5|21951.7|21939.7|21949.5|21937.5|1
1752596610000|2025-07-15 16:23:30|21949.2|21937.2|21949.2|21937.2|21949.2|21937.2|21949.2|21937.2|2
1752596620000|2025-07-15 16:23:40|21950.7|21938.7|21954.2|21942.2|21955.1|21943.1|21950.7|21938.7|2
1752596630000|2025-07-15 16:23:50|21955.1|21943.1|21954.2|21942.2|21955.4|21943.4|21954.2|21942.2|0
1752596640000|2025-07-15 16:24:00|21955.1|21943.1|21955.1|21943.1|21955.7|21943.7|21955.1|21943.1|2
1752596650000|2025-07-15 16:24:10|21956.4|21944.4|21956.7|21944.7|21957.6|21945.6|21955.7|21943.7|1
1752596670000|2025-07-15 16:24:30|21958.9|21946.9|21959.2|21947.2|21960.4|21948.4|21958.9|21946.9|2
1752596680000|2025-07-15 16:24:40|21960.1|21948.1|21962.9|21950.9|21962.9|21950.9|21960.1|21948.1|4
1752596690000|2025-07-15 16:24:50|21962.6|21950.6|21970.4|21958.4|21970.4|21958.4|21962.6|21950.6|13
1752596700000|2025-07-15 16:25:00|21971.4|21959.4|21973.9|21961.9|21973.9|21961.9|21971.4|21959.4|17
1752596710000|2025-07-15 16:25:10|21972.9|21960.9|21972.6|21960.6|21972.9|21960.9|21972.6|21960.6|29
1752596720000|2025-07-15 16:25:20|21972.9|21960.9|21972.6|21960.6|21972.9|21960.9|21972.6|21960.6|1
1752596730000|2025-07-15 16:25:30|21971.4|21959.4|21975.1|21963.1|21975.1|21963.1|21971.4|21959.4|5
1752596740000|2025-07-15 16:25:40|21976.1|21964.1|21979.2|21967.2|21980.4|21968.4|21976.1|21964.1|27
1752596750000|2025-07-15 16:25:50|21977.2|21965.2|21975.4|21963.4|21977.9|21965.9|21975.4|21963.4|35
1752596760000|2025-07-15 16:26:00|21976.4|21964.4|21983.2|21971.2|21987.9|21975.9|21976.4|21964.4|35
1752596770000|2025-07-15 16:26:10|21986.7|21974.7|21985.7|21973.7|21986.7|21974.7|21985.7|21973.7|4
1752596780000|2025-07-15 16:26:20|21985.4|21973.4|21985.7|21973.7|21985.7|21973.7|21985.4|21973.4|1
1752596790000|2025-07-15 16:26:30|21985.1|21973.1|21984.1|21972.1|21985.1|21973.1|21982.6|21970.6|7
1752596800000|2025-07-15 16:26:40|21986.9|21974.9|21983.2|21971.2|21986.9|21974.9|21983.2|21971.2|11
1752596810000|2025-07-15 16:26:50|21984.1|21972.1|21989.1|21977.1|21989.1|21977.1|21983.2|21971.2|30
1752596820000|2025-07-15 16:27:00|21990|21978|21990|21978|21990|21978|21990|21978|43
1752596830000|2025-07-15 16:27:10|21988.1|21976.1|21987.6|21975.6|21988.1|21976.1|21985.7|21973.7|50
1752596840000|2025-07-15 16:27:20|21985.1|21973.1|21985.1|21973.1|21987.9|21975.9|21985.1|21973.1|5
1752596850000|2025-07-15 16:27:30|21982.9|21970.9|21977.9|21965.9|21984.1|21972.1|21977.9|21965.9|4
1752596870000|2025-07-15 16:27:50|21977.6|21965.6|21979.1|21967.1|21980.4|21968.4|21976.9|21964.9|18
1752596880000|2025-07-15 16:28:00|21978.8|21966.8|21980.4|21968.4|21982.3|21970.3|21978.8|21966.8|7
1752596890000|2025-07-15 16:28:10|21980.1|21968.1|21976.6|21964.6|21980.1|21968.1|21976.3|21964.3|17
1752596900000|2025-07-15 16:28:20|21977.6|21965.6|21977.6|21965.6|21978.8|21966.8|21976.3|21964.3|1
1752596910000|2025-07-15 16:28:30|21977.9|21965.9|21977.9|21965.9|21977.9|21965.9|21977.9|21965.9|1
1752596920000|2025-07-15 16:28:40|21978.8|21966.8|21978.8|21966.8|21978.8|21966.8|21978.8|21966.8|3
1752596930000|2025-07-15 16:28:50|21978.5|21966.5|21979.5|21967.5|21979.5|21967.5|21978.5|21966.5|7
1752596940000|2025-07-15 16:29:00|21979.8|21967.8|21979.8|21967.8|21979.8|21967.8|21978.8|21966.8|5
1752596950000|2025-07-15 16:29:10|21978.8|21966.8|21980.1|21968.1|21980.1|21968.1|21978.8|21966.8|15
1752596960000|2025-07-15 16:29:20|21980.4|21968.4|21975.1|21963.1|21980.4|21968.4|21974.1|21962.1|1
1752596970000|2025-07-15 16:29:30|21975.4|21963.4|21973.8|21961.8|21975.4|21963.4|21973.8|21961.8|7
1752596980000|2025-07-15 16:29:40|21974.1|21962.1|21976.3|21964.3|21976.3|21964.3|21972.9|21960.9|3
1752596990000|2025-07-15 16:29:50|21977.6|21965.6|21976.3|21964.3|21977.6|21965.6|21976.3|21964.3|3
1752597000000|2025-07-15 16:30:00|21974.8|21962.8|21975.1|21963.1|21976.3|21964.3|21973.8|21961.8|7
1752597010000|2025-07-15 16:30:10|21973.8|21961.8|21977.6|21965.6|21977.6|21965.6|21973.8|21961.8|2
1752597020000|2025-07-15 16:30:20|21978.8|21966.8|21975.7|21963.7|21978.8|21966.8|21975.7|21963.7|0
1752597030000|2025-07-15 16:30:30|21977.6|21965.6|21977.6|21965.6|21977.6|21965.6|21977.6|21965.6|1
1752597040000|2025-07-15 16:30:40|21976.6|21964.6|21976.6|21964.6|21976.6|21964.6|21976.6|21964.6|1
1752597050000|2025-07-15 16:30:50|21975.1|21963.1|21975.1|21963.1|21975.4|21963.4|21975.1|21963.1|1
1752597060000|2025-07-15 16:31:00|21974.1|21962.1|21975.1|21963.1|21975.4|21963.4|21973.8|21961.8|2
1752597070000|2025-07-15 16:31:10|21974.1|21962.1|21973.8|21961.8|21974.1|21962.1|21973.8|21961.8|1
1752597080000|2025-07-15 16:31:20|21975.4|21963.4|21982.6|21970.6|21982.6|21970.6|21975.4|21963.4|15
1752597090000|2025-07-15 16:31:30|21982.9|21970.9|21981.3|21969.3|21982.9|21970.9|21981.3|21969.3|2
1752597100000|2025-07-15 16:31:40|21982.6|21970.6|21984.1|21972.1|21984.1|21972.1|21982.6|21970.6|1
1752597110000|2025-07-15 16:31:50|21984.4|21972.4|21981.3|21969.3|21984.4|21972.4|21981.3|21969.3|4
1752597120000|2025-07-15 16:32:00|21982.6|21970.6|21981.3|21969.3|21982.6|21970.6|21981.3|21969.3|1
1752597130000|2025-07-15 16:32:10|21981.6|21969.6|21975.1|21963.1|21982.6|21970.6|21975.1|21963.1|22
1752597140000|2025-07-15 16:32:20|21974.8|21962.8|21975.1|21963.1|21975.1|21963.1|21974.8|21962.8|5
1752597150000|2025-07-15 16:32:30|21980.1|21968.1|21980.1|21968.1|21980.1|21968.1|21980.1|21968.1|9
1752597160000|2025-07-15 16:32:40|21981.3|21969.3|21981.3|21969.3|21981.3|21969.3|21981.3|21969.3|0
1752597170000|2025-07-15 16:32:50|21980.1|21968.1|21981|21969|21981|21969|21980.1|21968.1|11
1752597180000|2025-07-15 16:33:00|21981.3|21969.3|21984.5|21972.5|21987|21975|21981|21969|3
1752597190000|2025-07-15 16:33:10|21985.1|21973.1|21987|21975|21987.3|21975.3|21984.8|21972.8|5
1752597200000|2025-07-15 16:33:20|21987.3|21975.3|21989.8|21977.8|21990.7|21978.7|21987.3|21975.3|29
1752597210000|2025-07-15 16:33:30|21990.7|21978.7|21990.7|21978.7|21990.7|21978.7|21990.7|21978.7|2
1752597220000|2025-07-15 16:33:40|21989.8|21977.8|21988.2|21976.2|21989.8|21977.8|21988.2|21976.2|5
1752597230000|2025-07-15 16:33:50|||||||||4
1752597240000|2025-07-15 16:34:00|21987.3|21975.3|21989.8|21977.8|21989.8|21977.8|21987.3|21975.3|5
1752597250000|2025-07-15 16:34:10|21989.5|21977.5|21989.5|21977.5|21989.8|21977.8|21989.5|21977.5|2
1752597260000|2025-07-15 16:34:20|21989.2|21977.2|21985.7|21973.7|21989.2|21977.2|21985.7|21973.7|2
1752597270000|2025-07-15 16:34:30|21986|21974|21985.7|21973.7|21986|21974|21985.7|21973.7|4
1752597280000|2025-07-15 16:34:40|21985.4|21973.4|21984.5|21972.5|21985.4|21973.4|21984.5|21972.5|4
1752597290000|2025-07-15 16:34:50|21986|21974|21983.5|21971.5|21986|21974|21983.2|21971.2|3
1752597310000|2025-07-15 16:35:10|21985.7|21973.7|21985.7|21973.7|21985.7|21973.7|21985.7|21973.7|0
1752597320000|2025-07-15 16:35:20|21986.7|21974.7|21988.2|21976.2|21988.2|21976.2|21986|21974|6
1752597330000|2025-07-15 16:35:30|21990.7|21978.7|21990.7|21978.7|21990.7|21978.7|21989.5|21977.5|6
1752597340000|2025-07-15 16:35:40|||||||||3
1752597350000|2025-07-15 16:35:50|21991.7|21979.7|21996.3|21984.3|21997.3|21985.3|21991.7|21979.7|23
1752597360000|2025-07-15 16:36:00|21998.2|21986.2|22001.8|21989.8|22005.3|21993.3|21991.6|21979.6|52
1752597370000|2025-07-15 16:36:10|22002.8|21990.8|22001.3|21989.3|22002.8|21990.8|21998.8|21986.8|23
1752597380000|2025-07-15 16:36:20|22000.3|21988.3|21998.8|21986.8|22000.3|21988.3|21998.8|21986.8|10
1752597390000|2025-07-15 16:36:30|21999.1|21987.1|22001.3|21989.3|22001.3|21989.3|21999.1|21987.1|2
1752597400000|2025-07-15 16:36:40|22002.5|21990.5|22002.8|21990.8|22002.8|21990.8|22000.3|21988.3|7
1752597410000|2025-07-15 16:36:50|22001.8|21989.8|22001.3|21989.3|22001.8|21989.8|21999.3|21987.3|3
1752597420000|2025-07-15 16:37:00|22003.5|21991.5|21998.8|21986.8|22003.5|21991.5|21998.8|21986.8|3
1752597430000|2025-07-15 16:37:10|21998.5|21986.5|21993.2|21981.2|21998.5|21986.5|21993.2|21981.2|15
1752597460000|2025-07-15 16:37:40|21991.9|21979.9|21985.7|21973.7|21991.9|21979.9|21985.7|21973.7|3
1752597480000|2025-07-15 16:38:00|21985.9|21973.9|21984.4|21972.4|21985.9|21973.9|21982.8|21970.8|9
1752597490000|2025-07-15 16:38:10|21985.7|21973.7|21986.9|21974.9|21986.9|21974.9|21985.7|21973.7|2
1752597500000|2025-07-15 16:38:20|21989.4|21977.4|21991.9|21979.9|21992.2|21980.2|21989.4|21977.4|6
1752597510000|2025-07-15 16:38:30|21992.2|21980.2|21991.9|21979.9|21992.2|21980.2|21991.9|21979.9|2
1752597520000|2025-07-15 16:38:40|21990.9|21978.9|21989.4|21977.4|21990.9|21978.9|21989.4|21977.4|11
1752597530000|2025-07-15 16:38:50|21992.2|21980.2|21991.9|21979.9|21992.2|21980.2|21991.9|21979.9|1
1752597540000|2025-07-15 16:39:00|21993.4|21981.4|21993.4|21981.4|21993.4|21981.4|21993.4|21981.4|1
1752597550000|2025-07-15 16:39:10|21992.2|21980.2|21992.2|21980.2|21992.2|21980.2|21992.2|21980.2|0
1752597560000|2025-07-15 16:39:20|21991.9|21979.9|21992.2|21980.2|21992.2|21980.2|21991.9|21979.9|4
1752597580000|2025-07-15 16:39:40|21994.4|21982.4|21994.4|21982.4|21994.4|21982.4|21993.1|21981.1|1
1752597590000|2025-07-15 16:39:50|21994.7|21982.7|21993.1|21981.1|21994.7|21982.7|21993.1|21981.1|2
1752597600000|2025-07-15 16:40:00|21992.8|21980.8|21982.6|21970.6|21993.1|21981.1|21982.6|21970.6|11
1752597610000|2025-07-15 16:40:10|21982.5|21970.5|21980.6|21968.6|21983.8|21971.8|21980|21968|40
1752597620000|2025-07-15 16:40:20|21980.3|21968.3|21974.8|21962.8|21980.3|21968.3|21973.8|21961.8|18
1752597630000|2025-07-15 16:40:30|21973.8|21961.8|21972.5|21960.5|21973.8|21961.8|21971.6|21959.6|16
1752597640000|2025-07-15 16:40:40|21970.3|21958.3|21972.8|21960.8|21973.8|21961.8|21970.3|21958.3|9
1752597650000|2025-07-15 16:40:50|21973.8|21961.8|21974.1|21962.1|21975|21963|21973.8|21961.8|5
1752597660000|2025-07-15 16:41:00|21977|21965|21978.8|21966.8|21978.8|21966.8|21977|21965|2
1752597670000|2025-07-15 16:41:10|21979.7|21967.7|21981.3|21969.3|21981.3|21969.3|21979.7|21967.7|0
1752597680000|2025-07-15 16:41:20|21982.5|21970.5|21982.5|21970.5|21982.5|21970.5|21982.5|21970.5|2
1752597690000|2025-07-15 16:41:30|21979.4|21967.4|21979.1|21967.1|21979.4|21967.4|21978.8|21966.8|0
1752597710000|2025-07-15 16:41:50|21980|21968|21981.3|21969.3|21981.3|21969.3|21980|21968|0
1752597720000|2025-07-15 16:42:00|21982.8|21970.8|21982.8|21970.8|21982.8|21970.8|21982.8|21970.8|3
1752597730000|2025-07-15 16:42:10|21983.1|21971.1|21984.1|21972.1|21985|21973|21982.8|21970.8|2
1752597750000|2025-07-15 16:42:30|21985|21973|21981.6|21969.6|21985|21973|21981.6|21969.6|2
1752597760000|2025-07-15 16:42:40|21980.6|21968.6|21975.6|21963.6|21981.6|21969.6|21975.6|21963.6|3
1752597770000|2025-07-15 16:42:50|21974.1|21962.1|21970.3|21958.3|21974.1|21962.1|21970.3|21958.3|4
1752597790000|2025-07-15 16:43:10|21972.8|21960.8|21972.8|21960.8|21973.1|21961.1|21972.8|21960.8|3
1752597800000|2025-07-15 16:43:20|21971.6|21959.6|21981.9|21969.9|21981.9|21969.9|21971.6|21959.6|37
1752597810000|2025-07-15 16:43:30|21980.9|21968.9|21975.6|21963.6|21981.9|21969.9|21975.6|21963.6|27
1752597820000|2025-07-15 16:43:40|21976.9|21964.9|21976.9|21964.9|21976.9|21964.9|21976.9|21964.9|0
1752597830000|2025-07-15 16:43:50|21975.9|21963.9|21975.9|21963.9|21975.9|21963.9|21975.6|21963.6|2
1752597840000|2025-07-15 16:44:00|21975|21963|21974.1|21962.1|21975|21963|21974.1|21962.1|5
1752597850000|2025-07-15 16:44:10|21971.9|21959.9|21968.7|21956.7|21971.9|21959.9|21968.4|21956.4|1
1752597860000|2025-07-15 16:44:20|21969|21957|21969.7|21957.7|21970.9|21958.9|21969|21957|3
1752597870000|2025-07-15 16:44:30|21968.7|21956.7|21968.4|21956.4|21969.7|21957.7|21968.4|21956.4|1
1752597880000|2025-07-15 16:44:40|21969.7|21957.7|21970.6|21958.6|21970.6|21958.6|21969.7|21957.7|2
1752597890000|2025-07-15 16:44:50|21972.5|21960.5|21983.1|21971.1|21983.1|21971.1|21972.5|21960.5|12
1752597900000|2025-07-15 16:45:00|21984.1|21972.1|21983.1|21971.1|21984.7|21972.7|21983.1|21971.1|2
1752597910000|2025-07-15 16:45:10|21984.1|21972.1|21984.7|21972.7|21985.6|21973.6|21983.4|21971.4|37
1752597920000|2025-07-15 16:45:20|21985.6|21973.6|21985.6|21973.6|21985.9|21973.9|21985.6|21973.6|1
1752597930000|2025-07-15 16:45:30|21983.1|21971.1|21982.2|21970.2|21983.1|21971.1|21980.9|21968.9|4
1752597940000|2025-07-15 16:45:40|21980.9|21968.9|21980.6|21968.6|21980.9|21968.9|21980.6|21968.6|5
1752597950000|2025-07-15 16:45:50|21974.7|21962.7|21972.8|21960.8|21974.7|21962.7|21971.8|21959.8|9
1752597960000|2025-07-15 16:46:00|21972.5|21960.5|21971.2|21959.2|21972.5|21960.5|21971.2|21959.2|1
1752597970000|2025-07-15 16:46:10|21971.5|21959.5|21975|21963|21975|21963|21971.5|21959.5|2
1752597980000|2025-07-15 16:46:20|21971.8|21959.8|21971.2|21959.2|21971.8|21959.8|21971.2|21959.2|2
1752597990000|2025-07-15 16:46:30|21971.5|21959.5|21971.2|21959.2|21971.5|21959.5|21971.2|21959.2|0
1752598000000|2025-07-15 16:46:40|21969|21957|21969|21957|21969|21957|21967.8|21955.8|3
1752598010000|2025-07-15 16:46:50|21971.5|21959.5|21974|21962|21974|21962|21971.5|21959.5|2
1752598020000|2025-07-15 16:47:00|21976.2|21964.2|21976.2|21964.2|21976.2|21964.2|21976.2|21964.2|3
1752598040000|2025-07-15 16:47:20|21975.3|21963.3|21983.7|21971.7|21983.7|21971.7|21975.3|21963.3|10
1752598050000|2025-07-15 16:47:30|21984.3|21972.3|21984.3|21972.3|21984.3|21972.3|21983.7|21971.7|3
1752598060000|2025-07-15 16:47:40|21982.5|21970.5|21983.4|21971.4|21984.7|21972.7|21982.5|21970.5|16
1752598070000|2025-07-15 16:47:50|21983.7|21971.7|21983.7|21971.7|21983.7|21971.7|21983.7|21971.7|1
1752598090000|2025-07-15 16:48:10|21983.1|21971.1|21982.5|21970.5|21983.1|21971.1|21982.2|21970.2|4
1752598100000|2025-07-15 16:48:20|21983.4|21971.4|21983.7|21971.7|21984.7|21972.7|21982.8|21970.8|2
1752598110000|2025-07-15 16:48:30|21983.1|21971.1|21984|21972|21984|21972|21983.1|21971.1|6
1752598120000|2025-07-15 16:48:40|21983|21971|21996.2|21984.2|21996.5|21984.5|21983|21971|52
1752598150000|2025-07-15 16:49:10|21996.5|21984.5|21998.7|21986.7|22000.9|21988.9|21996.2|21984.2|7
1752598160000|2025-07-15 16:49:20|21999.7|21987.7|22001.2|21989.2|22003.4|21991.4|21999.7|21987.7|5
1752598170000|2025-07-15 16:49:30|22000.2|21988.2|22001.2|21989.2|22001.2|21989.2|22000.2|21988.2|0
1752598180000|2025-07-15 16:49:40|22003.1|21991.1|22004|21992|22005|21993|22003.1|21991.1|12
1752598190000|2025-07-15 16:49:50|||||||||1
1752598200000|2025-07-15 16:50:00|22005|21993|22003.1|21991.1|22005|21993|22000.9|21988.9|40
1752598210000|2025-07-15 16:50:10|22002.4|21990.4|22010.2|21998.2|22010.5|21998.5|22002.2|21990.2|73
1752598220000|2025-07-15 16:50:20|22011.5|21999.5|22011.8|21999.8|22011.8|21999.8|22011.5|21999.5|6
1752598230000|2025-07-15 16:50:30|22011.5|21999.5|22011.5|21999.5|22011.5|21999.5|22011.5|21999.5|1
1752598240000|2025-07-15 16:50:40|22010.5|21998.5|22013|22001|22013|22001|22010.5|21998.5|4
1752598250000|2025-07-15 16:50:50|22014.3|22002.3|22015.5|22003.5|22015.5|22003.5|22014.3|22002.3|2
1752598260000|2025-07-15 16:51:00|22015.2|22003.2|22012.7|22000.7|22015.2|22003.2|22012.7|22000.7|2
1752598270000|2025-07-15 16:51:10|22011.8|21999.8|22011.8|21999.8|22012.4|22000.4|22011.5|21999.5|4
1752598280000|2025-07-15 16:51:20|22014|22002|22011.5|21999.5|22014.3|22002.3|22011.2|21999.2|13
1752598290000|2025-07-15 16:51:30|22011.2|21999.2|22009.9|21997.9|22012.4|22000.4|22009.9|21997.9|53
1752598300000|2025-07-15 16:51:40|22010.2|21998.2|22003.7|21991.7|22010.2|21998.2|22002.7|21990.7|1
1752598310000|2025-07-15 16:51:50|22004|21992|22005.5|21993.5|22005.5|21993.5|22002.7|21990.7|14
1752598320000|2025-07-15 16:52:00|22004.6|21992.6|22004.6|21992.6|22004.6|21992.6|22004.6|21992.6|1
1752598330000|2025-07-15 16:52:10|22003.6|21991.6|22003.3|21991.3|22003.6|21991.6|22003.3|21991.3|6
1752598340000|2025-07-15 16:52:20|22003|21991|22002.1|21990.1|22003|21991|22002.1|21990.1|1
1752598360000|2025-07-15 16:52:40|21999.6|21987.6|21999.3|21987.3|21999.6|21987.6|21999.3|21987.3|27
1752598370000|2025-07-15 16:52:50|21998.3|21986.3|21997.1|21985.1|21998.3|21986.3|21997.1|21985.1|2
1752598380000|2025-07-15 16:53:00|21998|21986|21998|21986|21998|21986|21998|21986|0
1752598390000|2025-07-15 16:53:10|21997.1|21985.1|21998.6|21986.6|21999.6|21987.6|21997.1|21985.1|4
1752598400000|2025-07-15 16:53:20|21999.6|21987.6|21999.6|21987.6|21999.6|21987.6|21999.6|21987.6|0
1752598410000|2025-07-15 16:53:30|22000.5|21988.5|22004.9|21992.9|22004.9|21992.9|22000.5|21988.5|47
1752598420000|2025-07-15 16:53:40|22003.9|21991.9|22001.1|21989.1|22004.2|21992.2|22001.1|21989.1|3
1752598430000|2025-07-15 16:53:50|21999.2|21987.2|21999.9|21987.9|21999.9|21987.9|21999.2|21987.2|3
1752598440000|2025-07-15 16:54:00|22001.1|21989.1|21999.9|21987.9|22001.1|21989.1|21999.9|21987.9|0
1752598450000|2025-07-15 16:54:10|21997.7|21985.7|22013.6|22001.6|22013.6|22001.6|21997.7|21985.7|35
1752598460000|2025-07-15 16:54:20|22015.2|22003.2|22016.7|22004.7|22016.7|22004.7|22015.2|22003.2|5
1752598470000|2025-07-15 16:54:30|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|4
1752598480000|2025-07-15 16:54:40|22014.9|22002.9|22013.9|22001.9|22014.9|22002.9|22013.9|22001.9|5
1752598490000|2025-07-15 16:54:50|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|22015.2|22003.2|0
1752598500000|2025-07-15 16:55:00|22014.2|22002.2|22015.5|22003.5|22017.7|22005.7|22014.2|22002.2|67
1752598510000|2025-07-15 16:55:10|22016.4|22004.4|22016.4|22004.4|22017.7|22005.7|22016.4|22004.4|3
1752598520000|2025-07-15 16:55:20|22016.1|22004.1|22016.1|22004.1|22016.4|22004.4|22015.2|22003.2|3
1752598530000|2025-07-15 16:55:30|||||||||6
1752598540000|2025-07-15 16:55:40|22018.6|22006.6|22016.1|22004.1|22018.6|22006.6|22015.2|22003.2|24
1752598550000|2025-07-15 16:55:50|22017.1|22005.1|22016.1|22004.1|22017.1|22005.1|22016.1|22004.1|1
1752598560000|2025-07-15 16:56:00|22017.1|22005.1|22009.3|21997.3|22017.1|22005.1|22009.3|21997.3|13
1752598570000|2025-07-15 16:56:10|22009.6|21997.6|22006.5|21994.5|22009.6|21997.6|22006.5|21994.5|2
1752598580000|2025-07-15 16:56:20|22005.5|21993.5|22003|21991|22005.5|21993.5|22001.5|21989.5|24
1752598590000|2025-07-15 16:56:30|22002.1|21990.1|22002.1|21990.1|22002.1|21990.1|22001.8|21989.8|0
1752598600000|2025-07-15 16:56:40|22003|21991|22004.3|21992.3|22004.3|21992.3|22003|21991|5
1752598610000|2025-07-15 16:56:50|22004|21992|22003|21991|22004|21992|22003|21991|0
1752598620000|2025-07-15 16:57:00|22002.1|21990.1|22000.9|21988.9|22003|21991|22000.9|21988.9|46
1752598630000|2025-07-15 16:57:10|22000.6|21988.6|21996.2|21984.2|22000.6|21988.6|21996.2|21984.2|0
1752598640000|2025-07-15 16:57:20|21995.9|21983.9|21997.4|21985.4|21997.4|21985.4|21994.9|21982.9|21
1752598650000|2025-07-15 16:57:30|21995.3|21983.3|21995.6|21983.6|21995.6|21983.6|21995.3|21983.3|15
1752598660000|2025-07-15 16:57:40|21996.8|21984.8|21995.3|21983.3|21997.8|21985.8|21995.3|21983.3|5
1752598670000|2025-07-15 16:57:50|||||||||9
1752598690000|2025-07-15 16:58:10|||||||||1
1752598700000|2025-07-15 16:58:20|21993.7|21981.7|21995.3|21983.3|21996.2|21984.2|21993.7|21981.7|5
1752598710000|2025-07-15 16:58:30|21995|21983|21990.3|21978.3|21995|21983|21990.3|21978.3|5
1752598720000|2025-07-15 16:58:40|21985.3|21973.3|21985.3|21973.3|21985.3|21973.3|21985|21973|1
1752598730000|2025-07-15 16:58:50|21984.3|21972.3|21984|21972|21985|21973|21984|21972|2
1752598740000|2025-07-15 16:59:00|21983.7|21971.7|21986.5|21974.5|21986.5|21974.5|21983.7|21971.7|5
1752598750000|2025-07-15 16:59:10|21987.8|21975.8|21990|21978|21990|21978|21987.8|21975.8|24
1752598760000|2025-07-15 16:59:20|21989|21977|21990.3|21978.3|21990.3|21978.3|21989|21977|0
1752598790000|2025-07-15 16:59:50|21987.8|21975.8|21987.8|21975.8|21987.8|21975.8|21987.8|21975.8|2
1752598800000|2025-07-15 17:00:00|21990.3|21978.3|21987.8|21975.8|21990.3|21978.3|21987.8|21975.8|7
1752598810000|2025-07-15 17:00:10|21986.5|21974.5|21987.8|21975.8|21988.1|21976.1|21986.5|21974.5|1
1752598820000|2025-07-15 17:00:20|21986.8|21974.8|21983.1|21971.1|21986.8|21974.8|21983.1|21971.1|0
1752598830000|2025-07-15 17:00:30|21984|21972|21984|21972|21985.3|21973.3|21984|21972|1
1752598840000|2025-07-15 17:00:40|21985|21973|21985.3|21973.3|21985.3|21973.3|21984|21972|2
1752598850000|2025-07-15 17:00:50|21984.3|21972.3|21984.3|21972.3|21984.3|21972.3|21984.3|21972.3|9
1752598860000|2025-07-15 17:01:00|21984.9|21972.9|21984.3|21972.3|21984.9|21972.9|21983.1|21971.1|2
1752598870000|2025-07-15 17:01:10|||||||||1
1752598890000|2025-07-15 17:01:30|21982.4|21970.4|21979.9|21967.9|21983.4|21971.4|21979.9|21967.9|2
1752598900000|2025-07-15 17:01:40|21980.9|21968.9|21980.9|21968.9|21980.9|21968.9|21980.9|21968.9|1
1752598910000|2025-07-15 17:01:50|21984.6|21972.6|21981.2|21969.2|21984.6|21972.6|21981.2|21969.2|4
1752598920000|2025-07-15 17:02:00|21980.2|21968.2|21987.4|21975.4|21987.4|21975.4|21980.2|21968.2|6
1752598930000|2025-07-15 17:02:10|21987.1|21975.1|21988.4|21976.4|21989|21977|21987.1|21975.1|47
1752598940000|2025-07-15 17:02:20|21988.7|21976.7|21990.9|21978.9|21990.9|21978.9|21988.7|21976.7|4
1752598950000|2025-07-15 17:02:30|21992.2|21980.2|21993.4|21981.4|21993.7|21981.7|21992.2|21980.2|1
1752598960000|2025-07-15 17:02:40|21994.7|21982.7|21994.7|21982.7|21994.7|21982.7|21994.4|21982.4|81
1752598970000|2025-07-15 17:02:50|21993.4|21981.4|21994.4|21982.4|21994.7|21982.7|21993.4|21981.4|2
1752598980000|2025-07-15 17:03:00|21993.1|21981.1|21993.1|21981.1|21993.1|21981.1|21993.1|21981.1|0
1752598990000|2025-07-15 17:03:10|21994.1|21982.1|21994.4|21982.4|21994.4|21982.4|21994.1|21982.1|1
1752599000000|2025-07-15 17:03:20|21993.1|21981.1|21993.1|21981.1|21993.1|21981.1|21993.1|21981.1|2
1752599010000|2025-07-15 17:03:30|21992.5|21980.5|21992.5|21980.5|21992.5|21980.5|21992.5|21980.5|10
1752599020000|2025-07-15 17:03:40|21990|21978|21990.6|21978.6|21990.6|21978.6|21989.7|21977.7|24
1752599030000|2025-07-15 17:03:50|21989.7|21977.7|21987.8|21975.8|21989.7|21977.7|21986.9|21974.9|2
1752599040000|2025-07-15 17:04:00|21988.8|21976.8|21987.2|21975.2|21989.1|21977.1|21986.9|21974.9|2
1752599050000|2025-07-15 17:04:10|21986.9|21974.9|21986.6|21974.6|21987.2|21975.2|21985.6|21973.6|1
1752599060000|2025-07-15 17:04:20|21985.6|21973.6|21979.1|21967.1|21985.6|21973.6|21979.1|21967.1|8
1752599070000|2025-07-15 17:04:30|21977.2|21965.2|21974.7|21962.7|21977.2|21965.2|21972.8|21960.8|15
1752599080000|2025-07-15 17:04:40|21972.5|21960.5|21970.3|21958.3|21972.5|21960.5|21970.3|21958.3|26
1752599090000|2025-07-15 17:04:50|||||||||4
1752599100000|2025-07-15 17:05:00|21969.3|21957.3|21970|21958|21970|21958|21968|21956|13
1752599110000|2025-07-15 17:05:10|21971.9|21959.9|21976.9|21964.9|21977.2|21965.2|21971.9|21959.9|33
1752599120000|2025-07-15 17:05:20|21977.2|21965.2|21977.2|21965.2|21977.2|21965.2|21977.2|21965.2|3
1752599130000|2025-07-15 17:05:30|21978.1|21966.1|21981.9|21969.9|21981.9|21969.9|21978.1|21966.1|1
1752599140000|2025-07-15 17:05:40|21979|21967|21978.7|21966.7|21980|21968|21978.7|21966.7|6
1752599150000|2025-07-15 17:05:50|21979.7|21967.7|21985.6|21973.6|21985.9|21973.9|21979.7|21967.7|3
1752599160000|2025-07-15 17:06:00|21992.2|21980.2|21992.8|21980.8|21995|21983|21992.2|21980.2|14
1752599170000|2025-07-15 17:06:10|21991.9|21979.9|21991.6|21979.6|21991.9|21979.9|21991.3|21979.3|1
1752599180000|2025-07-15 17:06:20|21991.3|21979.3|21987.8|21975.8|21991.3|21979.3|21986.6|21974.6|7
1752599190000|2025-07-15 17:06:30|21986.9|21974.9|21987.8|21975.8|21987.8|21975.8|21986.9|21974.9|0
1752599200000|2025-07-15 17:06:40|21986.6|21974.6|21986.9|21974.9|21986.9|21974.9|21986.6|21974.6|12
1752599210000|2025-07-15 17:06:50|21989.7|21977.7|21989.4|21977.4|21991.9|21979.9|21989.4|21977.4|8
1752599220000|2025-07-15 17:07:00|21989.9|21977.9|21989.9|21977.9|21989.9|21977.9|21989.9|21977.9|1
1752599230000|2025-07-15 17:07:10|21989|21977|21987.1|21975.1|21989.4|21977.4|21987.1|21975.1|1
1752599240000|2025-07-15 17:07:20|21986.9|21974.9|21979.6|21967.6|21986.9|21974.9|21979.6|21967.6|4
1752599250000|2025-07-15 17:07:30|21980.6|21968.6|21970.2|21958.2|21980.6|21968.6|21970.2|21958.2|2
1752599260000|2025-07-15 17:07:40|21971.2|21959.2|21969.9|21957.9|21972.1|21960.1|21969.9|21957.9|2
1752599270000|2025-07-15 17:07:50|21970.9|21958.9|21968.1|21956.1|21970.9|21958.9|21966.2|21954.2|18
1752599280000|2025-07-15 17:08:00|21969.3|21957.3|21969.3|21957.3|21969.3|21957.3|21969.3|21957.3|1
1752599290000|2025-07-15 17:08:10|21969.1|21957.1|21969.1|21957.1|21969.1|21957.1|21969.1|21957.1|0
1752599300000|2025-07-15 17:08:20|21971|21959|21974.6|21962.6|21974.6|21962.6|21971|21959|7
1752599310000|2025-07-15 17:08:30|21974.3|21962.3|21974.3|21962.3|21974.3|21962.3|21974.3|21962.3|0
1752599320000|2025-07-15 17:08:40|21974.6|21962.6|21974.6|21962.6|21974.6|21962.6|21974.6|21962.6|1
1752599330000|2025-07-15 17:08:50|||||||||1
1752599340000|2025-07-15 17:09:00|21974.3|21962.3|21969.6|21957.6|21974.6|21962.6|21969.6|21957.6|1
1752599350000|2025-07-15 17:09:10|21969|21957|21967.1|21955.1|21969|21957|21967.1|21955.1|7
1752599360000|2025-07-15 17:09:20|21968.1|21956.1|21969.3|21957.3|21969.3|21957.3|21968.1|21956.1|3
1752599380000|2025-07-15 17:09:40|21971.8|21959.8|21969.3|21957.3|21971.8|21959.8|21969.3|21957.3|11
1752599390000|2025-07-15 17:09:50|21970.6|21958.6|21962.1|21950.1|21971.8|21959.8|21962.1|21950.1|27
1752599400000|2025-07-15 17:10:00|21959.6|21947.6|21960.9|21948.9|21961.8|21949.8|21959.6|21947.6|39
1752599410000|2025-07-15 17:10:10|21961.8|21949.8|21968.4|21956.4|21968.4|21956.4|21961.8|21949.8|34
1752599420000|2025-07-15 17:10:20|21968.7|21956.7|21968.4|21956.4|21968.7|21956.7|21968.4|21956.4|2
1752599430000|2025-07-15 17:10:30|21968.1|21956.1|21968.1|21956.1|21968.1|21956.1|21968.1|21956.1|2
1752599440000|2025-07-15 17:10:40|21969.6|21957.6|21973.4|21961.4|21973.4|21961.4|21969.6|21957.6|4
1752599450000|2025-07-15 17:10:50|21973.7|21961.7|21973.4|21961.4|21973.7|21961.7|21973.4|21961.4|2
1752599460000|2025-07-15 17:11:00|21969.9|21957.9|21969.9|21957.9|21969.9|21957.9|21969.9|21957.9|4
1752599470000|2025-07-15 17:11:10|21968.7|21956.7|21969.9|21957.9|21969.9|21957.9|21968.7|21956.7|9
1752599480000|2025-07-15 17:11:20|21967.7|21955.7|21967.7|21955.7|21967.7|21955.7|21967.7|21955.7|4
1752599490000|2025-07-15 17:11:30|21970.5|21958.5|21980.9|21968.9|21980.9|21968.9|21970.5|21958.5|5
1752599500000|2025-07-15 17:11:40|21981.8|21969.8|21981.8|21969.8|21981.8|21969.8|21979.3|21967.3|5
1752599510000|2025-07-15 17:11:50|21977.4|21965.4|21974.6|21962.6|21979.3|21967.3|21974.3|21962.3|5
1752599520000|2025-07-15 17:12:00|21975.6|21963.6|21976.8|21964.8|21976.8|21964.8|21974.9|21962.9|5
1752599540000|2025-07-15 17:12:20|21974.3|21962.3|21974.3|21962.3|21974.3|21962.3|21974.3|21962.3|2
1752599550000|2025-07-15 17:12:30|21975.6|21963.6|21974.3|21962.3|21975.6|21963.6|21971.8|21959.8|10
1752599560000|2025-07-15 17:12:40|21973.4|21961.4|21981.8|21969.8|21982.4|21970.4|21973.4|21961.4|6
1752599580000|2025-07-15 17:13:00|21982.4|21970.4|21980.6|21968.6|21982.4|21970.4|21980.6|21968.6|1
1752599600000|2025-07-15 17:13:20|21980.9|21968.9|21977.1|21965.1|21980.9|21968.9|21977.1|21965.1|1
1752599610000|2025-07-15 17:13:30|21978.4|21966.4|21976.8|21964.8|21978.4|21966.4|21976.8|21964.8|2
1752599640000|2025-07-15 17:14:00|21976.5|21964.5|21969.6|21957.6|21976.5|21964.5|21969.6|21957.6|1
1752599650000|2025-07-15 17:14:10|21968.7|21956.7|21964.6|21952.6|21968.7|21956.7|21964.6|21952.6|7
1752599660000|2025-07-15 17:14:20|21959.6|21947.6|21946.8|21934.8|21960.6|21948.6|21944.9|21932.9|12
1752599670000|2025-07-15 17:14:30|21944.3|21932.3|21939.6|21927.6|21946.5|21934.5|21936.8|21924.8|25
1752599680000|2025-07-15 17:14:40|21939.3|21927.3|21939.3|21927.3|21939.3|21927.3|21939.3|21927.3|2
1752599690000|2025-07-15 17:14:50|21943.7|21931.7|21941.5|21929.5|21943.7|21931.7|21941.5|21929.5|7
1752599700000|2025-07-15 17:15:00|21943.7|21931.7|21946.2|21934.2|21946.2|21934.2|21943.7|21931.7|3
1752599710000|2025-07-15 17:15:10|21946.5|21934.5|21946.8|21934.8|21947.8|21935.8|21945.6|21933.6|0
1752599720000|2025-07-15 17:15:20|21946.5|21934.5|21948.4|21936.4|21948.4|21936.4|21946.5|21934.5|8
1752599730000|2025-07-15 17:15:30|21948.1|21936.1|21946.8|21934.8|21948.1|21936.1|21945.6|21933.6|3
1752599740000|2025-07-15 17:15:40|21936.8|21924.8|21936.8|21924.8|21936.8|21924.8|21936.8|21924.8|9
1752599750000|2025-07-15 17:15:50|21937.8|21925.8|21937.8|21925.8|21937.8|21925.8|21937.8|21925.8|0
1752599760000|2025-07-15 17:16:00|21936.8|21924.8|21939.3|21927.3|21939.3|21927.3|21936.8|21924.8|2
1752599770000|2025-07-15 17:16:10|21938.7|21926.7|21936.8|21924.8|21938.7|21926.7|21936.8|21924.8|0
1752599780000|2025-07-15 17:16:20|21936.5|21924.5|21932.8|21920.8|21936.5|21924.5|21932.8|21920.8|2
1752599790000|2025-07-15 17:16:30|21934|21922|21934.3|21922.3|21934.3|21922.3|21933.1|21921.1|1
1752599800000|2025-07-15 17:16:40|21929.3|21917.3|21930.6|21918.6|21931.8|21919.8|21929.3|21917.3|4
1752599810000|2025-07-15 17:16:50|21930.3|21918.3|21924.3|21912.3|21930.3|21918.3|21922.4|21910.4|1
1752599820000|2025-07-15 17:17:00|21925.5|21913.5|21928.7|21916.7|21930.6|21918.6|21925.5|21913.5|5
1752599830000|2025-07-15 17:17:10|21927.8|21915.8|21931.2|21919.2|21931.2|21919.2|21927.8|21915.8|3
1752599840000|2025-07-15 17:17:20|||||||||1
1752599850000|2025-07-15 17:17:30|21934|21922|21934.3|21922.3|21934.3|21922.3|21934|21922|7
1752599860000|2025-07-15 17:17:40|21935.6|21923.6|21935.6|21923.6|21935.6|21923.6|21935.6|21923.6|0
1752599870000|2025-07-15 17:17:50|21934.3|21922.3|21934.3|21922.3|21934.3|21922.3|21934.3|21922.3|6
1752599880000|2025-07-15 17:18:00|21935.2|21923.2|21938.1|21926.1|21938.1|21926.1|21935.2|21923.2|1
1752599890000|2025-07-15 17:18:10|21937.1|21925.1|21939.9|21927.9|21939.9|21927.9|21937.1|21925.1|6
1752599930000|2025-07-15 17:18:50|21944.3|21932.3|21943.1|21931.1|21944.6|21932.6|21943.1|21931.1|4
1752599940000|2025-07-15 17:19:00|21940.6|21928.6|21940.6|21928.6|21940.6|21928.6|21940.6|21928.6|0
1752599960000|2025-07-15 17:19:20|21941.1|21929.1|21936.8|21924.8|21944.3|21932.3|21935.6|21923.6|8
1752599970000|2025-07-15 17:19:30|21935.6|21923.6|21935.6|21923.6|21935.6|21923.6|21935.6|21923.6|1
1752599980000|2025-07-15 17:19:40|21932.1|21920.1|21932.1|21920.1|21932.1|21920.1|21932.1|21920.1|0
1752599990000|2025-07-15 17:19:50|21931.8|21919.8|21929.6|21917.6|21931.8|21919.8|21929.6|21917.6|0
1752600000000|2025-07-15 17:20:00|21929.3|21917.3|21929.3|21917.3|21929.3|21917.3|21929.3|21917.3|0
1752600010000|2025-07-15 17:20:10|21928.1|21916.1|21928.1|21916.1|21928.1|21916.1|21928.1|21916.1|3
1752600020000|2025-07-15 17:20:20|21930.3|21918.3|21935.3|21923.3|21935.3|21923.3|21929.3|21917.3|4
1752600030000|2025-07-15 17:20:30|21938.1|21926.1|21939|21927|21939|21927|21936.8|21924.8|5
1752600040000|2025-07-15 17:20:40|21940.9|21928.9|21939.3|21927.3|21940.9|21928.9|21939.3|21927.3|1
1752600050000|2025-07-15 17:20:50|21939.6|21927.6|21939.6|21927.6|21939.6|21927.6|21939.6|21927.6|0
1752600060000|2025-07-15 17:21:00|21940.8|21928.8|21947.1|21935.1|21947.7|21935.7|21940.8|21928.8|18
1752600070000|2025-07-15 17:21:10|21946.8|21934.8|21944.3|21932.3|21946.8|21934.8|21941.8|21929.8|4
1752600080000|2025-07-15 17:21:20|21943.3|21931.3|21943|21931|21943.3|21931.3|21943|21931|0
1752600110000|2025-07-15 17:21:50|21945|21933|21945.8|21933.8|21946.8|21934.8|21945|21933|2
1752600120000|2025-07-15 17:22:00|21946.1|21934.1|21957.1|21945.1|21957.1|21945.1|21946.1|21934.1|3
1752600130000|2025-07-15 17:22:10|21960.8|21948.8|21960.8|21948.8|21960.8|21948.8|21956.8|21944.8|20
1752600140000|2025-07-15 17:22:20|21959.6|21947.6|21956.8|21944.8|21959.6|21947.6|21956.8|21944.8|4
1752600150000|2025-07-15 17:22:30|21955.8|21943.8|21954.3|21942.3|21955.8|21943.8|21954.3|21942.3|0
1752600160000|2025-07-15 17:22:40|21954|21942|21954.3|21942.3|21954.3|21942.3|21954|21942|0
1752600170000|2025-07-15 17:22:50|21952.4|21940.4|21951.8|21939.8|21954.3|21942.3|21951.8|21939.8|0
1752600180000|2025-07-15 17:23:00|21954|21942|21953|21941|21954.3|21942.3|21953|21941|0
1752600190000|2025-07-15 17:23:10|21954|21942|21958|21946|21958|21946|21954|21942|5
1752600200000|2025-07-15 17:23:20|21959.3|21947.3|21958|21946|21959.6|21947.6|21958|21946|2
1752600210000|2025-07-15 17:23:30|21956.8|21944.8|21954.3|21942.3|21956.8|21944.8|21954.3|21942.3|2
1752600230000|2025-07-15 17:23:50|21954.6|21942.6|21954.6|21942.6|21954.6|21942.6|21954.6|21942.6|1
1752600240000|2025-07-15 17:24:00|21955.5|21943.5|21956.8|21944.8|21956.8|21944.8|21955.5|21943.5|2
1752600250000|2025-07-15 17:24:10|21955.8|21943.8|21959.9|21947.9|21959.9|21947.9|21955.8|21943.8|2
1752600260000|2025-07-15 17:24:20|21960.8|21948.8|21960.8|21948.8|21960.8|21948.8|21960.5|21948.5|0
1752600270000|2025-07-15 17:24:30|21966.8|21954.8|21954.3|21942.3|21966.8|21954.8|21954.3|21942.3|7
1752600280000|2025-07-15 17:24:40|21956.2|21944.2|21956.8|21944.8|21958|21946|21956.2|21944.2|2
1752600290000|2025-07-15 17:24:50|21955.8|21943.8|21952.4|21940.4|21955.8|21943.8|21952.4|21940.4|1
1752600300000|2025-07-15 17:25:00|21954.3|21942.3|21954.3|21942.3|21954.3|21942.3|21954.3|21942.3|0
1752600310000|2025-07-15 17:25:10|21953.3|21941.3|21953.3|21941.3|21953.3|21941.3|21953.3|21941.3|1
1752600330000|2025-07-15 17:25:30|21954.3|21942.3|21954.3|21942.3|21954.3|21942.3|21954.3|21942.3|0
1752600340000|2025-07-15 17:25:40|21954.6|21942.6|21958|21946|21958|21946|21954.6|21942.6|2
1752600350000|2025-07-15 17:25:50|21963.3|21951.3|21966.2|21954.2|21966.8|21954.8|21963|21951|26
1752600360000|2025-07-15 17:26:00|||||||||2
1752600370000|2025-07-15 17:26:10|21965.2|21953.2|21976.8|21964.8|21976.8|21964.8|21965.2|21953.2|7
1752600380000|2025-07-15 17:26:20|21970.1|21958.1|21963.9|21951.9|21970.1|21958.1|21963.9|21951.9|5
1752600390000|2025-07-15 17:26:30|21964.9|21952.9|21969.9|21957.9|21969.9|21957.9|21964.9|21952.9|6
1752600410000|2025-07-15 17:26:50|21969.6|21957.6|21968.9|21956.9|21969.9|21957.9|21967.4|21955.4|2
1752600430000|2025-07-15 17:27:10|21969.2|21957.2|21972.7|21960.7|21973|21961|21969.2|21957.2|2
1752600440000|2025-07-15 17:27:20|21973|21961|21974.9|21962.9|21974.9|21962.9|21972.7|21960.7|6
1752600460000|2025-07-15 17:27:40|21975.5|21963.5|21977.4|21965.4|21977.4|21965.4|21975.5|21963.5|2
1752600470000|2025-07-15 17:27:50|21978.6|21966.6|21979.9|21967.9|21979.9|21967.9|21978.6|21966.6|1
1752600480000|2025-07-15 17:28:00|21974.9|21962.9|21976.4|21964.4|21977.4|21965.4|21974.9|21962.9|1
1752600490000|2025-07-15 17:28:10|21974.9|21962.9|21974.9|21962.9|21974.9|21962.9|21974.9|21962.9|0
1752600500000|2025-07-15 17:28:20|21976.1|21964.1|21977.4|21965.4|21977.4|21965.4|21976.1|21964.1|1
1752600510000|2025-07-15 17:28:30|21979.6|21967.6|21984.3|21972.3|21985.8|21973.8|21979.6|21967.6|21
1752600520000|2025-07-15 17:28:40|21984.6|21972.6|21984.6|21972.6|21985.2|21973.2|21984.3|21972.3|1
1752600530000|2025-07-15 17:28:50|21983|21971|21984|21972|21984.3|21972.3|21983|21971|7
1752600540000|2025-07-15 17:29:00|21983|21971|21983|21971|21983|21971|21983|21971|2
1752600550000|2025-07-15 17:29:10|21981.8|21969.8|21981.8|21969.8|21981.8|21969.8|21981.8|21969.8|2
1752600560000|2025-07-15 17:29:20|21982.1|21970.1|21984.3|21972.3|21984.3|21972.3|21982.1|21970.1|5
1752600570000|2025-07-15 17:29:30|21986.2|21974.2|21989.3|21977.3|21989.3|21977.3|21986.2|21974.2|2
1752600580000|2025-07-15 17:29:40|21989.6|21977.6|21988.3|21976.3|21989.6|21977.6|21988.3|21976.3|2
1752600590000|2025-07-15 17:29:50|21986.8|21974.8|21986.8|21974.8|21986.8|21974.8|21986.8|21974.8|6
1752600600000|2025-07-15 17:30:00|21989.3|21977.3|21988|21976|21989.3|21977.3|21988|21976|2
1752600620000|2025-07-15 17:30:20|21988.3|21976.3|21989.3|21977.3|21989.3|21977.3|21988|21976|5
1752600630000|2025-07-15 17:30:30|||||||||1
1752600640000|2025-07-15 17:30:40|21987.4|21975.4|21988.6|21976.6|21990.8|21978.8|21987.4|21975.4|5
1752600650000|2025-07-15 17:30:50|21989.6|21977.6|21985.8|21973.8|21989.6|21977.6|21985.8|21973.8|0
1752600660000|2025-07-15 17:31:00|21986.8|21974.8|21988.6|21976.6|21992.4|21980.4|21986.8|21974.8|6
1752600670000|2025-07-15 17:31:10|21987.4|21975.4|21989.9|21977.9|21989.9|21977.9|21987.4|21975.4|1
1752600680000|2025-07-15 17:31:20|21992.4|21980.4|21987.4|21975.4|21992.4|21980.4|21987.4|21975.4|6
1752600690000|2025-07-15 17:31:30|21987.1|21975.1|21986.1|21974.1|21987.4|21975.4|21982.6|21970.6|19
1752600700000|2025-07-15 17:31:40|21988.9|21976.9|21982.4|21970.4|21988.9|21976.9|21981.1|21969.1|31
1752600710000|2025-07-15 17:31:50|21982.1|21970.1|21982.4|21970.4|21982.4|21970.4|21982.1|21970.1|1
1752600720000|2025-07-15 17:32:00|21983.6|21971.6|21986.1|21974.1|21987.4|21975.4|21983.6|21971.6|5
1752600730000|2025-07-15 17:32:10|21986.4|21974.4|21986.1|21974.1|21987.3|21975.3|21984.8|21972.8|0
1752600740000|2025-07-15 17:32:20|21987.1|21975.1|21982.3|21970.3|21987.3|21975.3|21982.3|21970.3|8
1752600750000|2025-07-15 17:32:30|21982.6|21970.6|21984.8|21972.8|21986.4|21974.4|21982.6|21970.6|2
1752600770000|2025-07-15 17:32:50|21983.9|21971.9|21986.4|21974.4|21987.6|21975.6|21983.9|21971.9|6
1752600780000|2025-07-15 17:33:00|21987.3|21975.3|21985.4|21973.4|21987.3|21975.3|21984.8|21972.8|3
1752600790000|2025-07-15 17:33:10|21985.1|21973.1|21983.9|21971.9|21985.1|21973.1|21983.9|21971.9|0
1752600800000|2025-07-15 17:33:20|21985.1|21973.1|21987.3|21975.3|21987.3|21975.3|21985.1|21973.1|6
1752600810000|2025-07-15 17:33:30|21986.4|21974.4|21983.9|21971.9|21986.4|21974.4|21982.9|21970.9|7
1752600820000|2025-07-15 17:33:40|21985.1|21973.1|21984.8|21972.8|21985.1|21973.1|21984.8|21972.8|1
1752600830000|2025-07-15 17:33:50|21985.1|21973.1|21985.1|21973.1|21985.1|21973.1|21984.8|21972.8|3
1752600840000|2025-07-15 17:34:00|21984.8|21972.8|21987.3|21975.3|21987.3|21975.3|21984.8|21972.8|2
1752600850000|2025-07-15 17:34:10|||||||||2
1752600860000|2025-07-15 17:34:20|21986.1|21974.1|21982.3|21970.3|21986.1|21974.1|21982.3|21970.3|6
1752600870000|2025-07-15 17:34:30|21982.6|21970.6|21984.8|21972.8|21984.8|21972.8|21982.6|21970.6|1
1752600880000|2025-07-15 17:34:40|21985.1|21973.1|21984.8|21972.8|21987.3|21975.3|21982.3|21970.3|3
1752600890000|2025-07-15 17:34:50|21983.9|21971.9|21982.3|21970.3|21983.9|21971.9|21982.3|21970.3|0
1752600900000|2025-07-15 17:35:00|21984.5|21972.5|21984.8|21972.8|21984.8|21972.8|21983.6|21971.6|5
1752600910000|2025-07-15 17:35:10|21986.1|21974.1|21983.6|21971.6|21987.3|21975.3|21983.6|21971.6|2
1752600920000|2025-07-15 17:35:20|21982.6|21970.6|21981.4|21969.4|21982.6|21970.6|21981.4|21969.4|1
1752600930000|2025-07-15 17:35:30|21982.3|21970.3|21972.3|21960.3|21982.3|21970.3|21971.4|21959.4|9
1752600940000|2025-07-15 17:35:40|21971.4|21959.4|21971.4|21959.4|21972.3|21960.3|21971.1|21959.1|3
1752600950000|2025-07-15 17:35:50|21966.4|21954.4|21967.3|21955.3|21968.3|21956.3|21965.4|21953.4|5
1752600960000|2025-07-15 17:36:00|21966.1|21954.1|21966.1|21954.1|21966.1|21954.1|21966.1|21954.1|2
1752600970000|2025-07-15 17:36:10|21965.1|21953.1|21963.6|21951.6|21968.6|21956.6|21963.6|21951.6|9
1752600980000|2025-07-15 17:36:20|21960.1|21948.1|21962.3|21950.3|21963.9|21951.9|21960.1|21948.1|10
1752600990000|2025-07-15 17:36:30|21961.4|21949.4|21962.3|21950.3|21962.3|21950.3|21961.4|21949.4|0
1752601000000|2025-07-15 17:36:40|21961.4|21949.4|21967.3|21955.3|21967.3|21955.3|21961.1|21949.1|4
1752601010000|2025-07-15 17:36:50|21966.4|21954.4|21964.8|21952.8|21966.4|21954.4|21964.8|21952.8|2
1752601020000|2025-07-15 17:37:00|21962.9|21950.9|21963.6|21951.6|21964.8|21952.8|21962.9|21950.9|0
1752601030000|2025-07-15 17:37:10|21962.6|21950.6|21962.6|21950.6|21962.6|21950.6|21962.6|21950.6|0
1752601040000|2025-07-15 17:37:20|21964.8|21952.8|21968.9|21956.9|21968.9|21956.9|21964.8|21952.8|3
1752601050000|2025-07-15 17:37:30|21969.5|21957.5|21972.3|21960.3|21972.3|21960.3|21969.5|21957.5|3
1752601060000|2025-07-15 17:37:40|21969.8|21957.8|21974.8|21962.8|21974.8|21962.8|21969.8|21957.8|9
1752601070000|2025-07-15 17:37:50|21973.9|21961.9|21973.9|21961.9|21973.9|21961.9|21973.9|21961.9|2
1752601080000|2025-07-15 17:38:00|||||||||1
1752601090000|2025-07-15 17:38:10|21974.8|21962.8|21970.4|21958.4|21975.4|21963.4|21970.4|21958.4|9
1752601100000|2025-07-15 17:38:20|21969.5|21957.5|21969.2|21957.2|21969.5|21957.5|21969.2|21957.2|2
1752601110000|2025-07-15 17:38:30|21969.5|21957.5|21970.4|21958.4|21970.4|21958.4|21969.2|21957.2|3
1752601120000|2025-07-15 17:38:40|21971.4|21959.4|21969.5|21957.5|21972.9|21960.9|21969.5|21957.5|6
1752601130000|2025-07-15 17:38:50|21969.2|21957.2|21970.4|21958.4|21970.7|21958.7|21969.2|21957.2|3
1752601140000|2025-07-15 17:39:00|21967.9|21955.9|21967.9|21955.9|21967.9|21955.9|21967.9|21955.9|5
1752601150000|2025-07-15 17:39:10|21967|21955|21967.9|21955.9|21967.9|21955.9|21967|21955|3
1752601160000|2025-07-15 17:39:20|21968.2|21956.2|21967.9|21955.9|21968.2|21956.2|21967.3|21955.3|4
1752601170000|2025-07-15 17:39:30|21967|21955|21966.7|21954.7|21967|21955|21966.7|21954.7|0
1752601180000|2025-07-15 17:39:40|21966|21954|21970.4|21958.4|21970.4|21958.4|21966|21954|2
1752601190000|2025-07-15 17:39:50|21970.7|21958.7|21970.4|21958.4|21970.7|21958.7|21970.4|21958.4|0
1752601200000|2025-07-15 17:40:00|21970.7|21958.7|21969.5|21957.5|21972.9|21960.9|21969.5|21957.5|14
1752601210000|2025-07-15 17:40:10|21970.4|21958.4|21970.4|21958.4|21970.7|21958.7|21970.4|21958.4|0
1752601220000|2025-07-15 17:40:20|21970.7|21958.7|21970.4|21958.4|21970.7|21958.7|21970.4|21958.4|1
1752601230000|2025-07-15 17:40:30|21969.5|21957.5|21968.2|21956.2|21970.7|21958.7|21966|21954|7
1752601240000|2025-07-15 17:40:40|21967.9|21955.9|21967|21955|21968.2|21956.2|21967|21955|6
1752601250000|2025-07-15 17:40:50|21966.7|21954.7|21965.4|21953.4|21966.7|21954.7|21964.5|21952.5|2
1752601260000|2025-07-15 17:41:00|21964.5|21952.5|21964.5|21952.5|21965.4|21953.4|21964.2|21952.2|3
1752601270000|2025-07-15 17:41:10|21963.5|21951.5|21960.4|21948.4|21963.5|21951.5|21959.5|21947.5|5
1752601280000|2025-07-15 17:41:20|21960.7|21948.7|21960.7|21948.7|21960.7|21948.7|21960.7|21948.7|0
1752601290000|2025-07-15 17:41:30|21961.7|21949.7|21970.7|21958.7|21971.7|21959.7|21961.7|21949.7|3
1752601300000|2025-07-15 17:41:40|21971|21959|21970.7|21958.7|21971|21959|21970.4|21958.4|4
1752601310000|2025-07-15 17:41:50|21971.7|21959.7|21970.4|21958.4|21974.5|21962.5|21968.2|21956.2|7
1752601320000|2025-07-15 17:42:00|21967.9|21955.9|21968.2|21956.2|21968.5|21956.5|21967.9|21955.9|1
1752601330000|2025-07-15 17:42:10|21967.9|21955.9|21961|21949|21967.9|21955.9|21961|21949|3
1752601340000|2025-07-15 17:42:20|21961.9|21949.9|21963.2|21951.2|21963.2|21951.2|21961.9|21949.9|3
1752601350000|2025-07-15 17:42:30|21963.5|21951.5|21963.5|21951.5|21963.5|21951.5|21963.5|21951.5|3
1752601360000|2025-07-15 17:42:40|||||||||1
1752601370000|2025-07-15 17:42:50|21964.4|21952.4|21972.6|21960.6|21972.6|21960.6|21964.4|21952.4|11
1752601380000|2025-07-15 17:43:00|21971.7|21959.7|21975.7|21963.7|21976|21964|21971.7|21959.7|3
1752601390000|2025-07-15 17:43:10|21978.5|21966.5|21978.5|21966.5|21978.5|21966.5|21978.5|21966.5|2
1752601400000|2025-07-15 17:43:20|21979.4|21967.4|21975.7|21963.7|21979.4|21967.4|21975.7|21963.7|4
1752601410000|2025-07-15 17:43:30|21976.6|21964.6|21976.6|21964.6|21976.6|21964.6|21974.4|21962.4|2
1752601420000|2025-07-15 17:43:40|21975.7|21963.7|21975.7|21963.7|21975.7|21963.7|21975.7|21963.7|1
1752601430000|2025-07-15 17:43:50|21974.7|21962.7|21972.9|21960.9|21975.4|21963.4|21972.9|21960.9|7
1752601440000|2025-07-15 17:44:00|21973.2|21961.2|21972.9|21960.9|21973.2|21961.2|21972.9|21960.9|1
1752601450000|2025-07-15 17:44:10|21970.4|21958.4|21971.6|21959.6|21971.6|21959.6|21970.4|21958.4|1
1752601460000|2025-07-15 17:44:20|21971.9|21959.9|21972.9|21960.9|21972.9|21960.9|21969.4|21957.4|8
1752601470000|2025-07-15 17:44:30|21971.6|21959.6|21972.9|21960.9|21972.9|21960.9|21971.6|21959.6|3
1752601480000|2025-07-15 17:44:40|||||||||1
1752601490000|2025-07-15 17:44:50|21974.1|21962.1|21974.1|21962.1|21974.1|21962.1|21973.2|21961.2|0
1752601500000|2025-07-15 17:45:00|21973.2|21961.2|21976.6|21964.6|21976.6|21964.6|21972.9|21960.9|8
1752601520000|2025-07-15 17:45:20|||||||||1
1752601530000|2025-07-15 17:45:30|21977.9|21965.9|21977.9|21965.9|21977.9|21965.9|21976.9|21964.9|2
1752601540000|2025-07-15 17:45:40|21978.2|21966.2|21980.4|21968.4|21982.9|21970.9|21978.2|21966.2|7
1752601550000|2025-07-15 17:45:50|21980.7|21968.7|21979.1|21967.1|21981.6|21969.6|21977.9|21965.9|1
1752601560000|2025-07-15 17:46:00|21977.9|21965.9|21980.4|21968.4|21981.6|21969.6|21977.9|21965.9|5
1752601570000|2025-07-15 17:46:10|||||||||2
1752601580000|2025-07-15 17:46:20|21981.6|21969.6|21981.3|21969.3|21982.6|21970.6|21981.3|21969.3|33
1752601590000|2025-07-15 17:46:30|21981|21969|21982.3|21970.3|21982.6|21970.6|21981|21969|4
1752601600000|2025-07-15 17:46:40|21981.3|21969.3|21992.3|21980.3|21992.6|21980.6|21981.3|21969.3|9
1752601610000|2025-07-15 17:46:50|21992.6|21980.6|21991.6|21979.6|21992.6|21980.6|21991|21979|6
1752601620000|2025-07-15 17:47:00|21991.3|21979.3|21997.6|21985.6|21997.6|21985.6|21990.4|21978.4|6
1752601630000|2025-07-15 17:47:10|21997.3|21985.3|21999.2|21987.2|21999.2|21987.2|21997.3|21985.3|19
1752601640000|2025-07-15 17:47:20|21997.3|21985.3|21994.5|21982.5|21997.9|21985.9|21992.3|21980.3|5
1752601650000|2025-07-15 17:47:30|21992.3|21980.3|21992.3|21980.3|21994.2|21982.2|21992|21980|3
1752601660000|2025-07-15 17:47:40|21989.8|21977.8|21985.4|21973.4|21989.8|21977.8|21985.4|21973.4|8
1752601670000|2025-07-15 17:47:50|21982.6|21970.6|21982|21970|21983.5|21971.5|21982|21970|4
1752601680000|2025-07-15 17:48:00|21981|21969|21979.5|21967.5|21981|21969|21977.9|21965.9|2
1752601690000|2025-07-15 17:48:10|21980.4|21968.4|21981|21969|21981|21969|21980.4|21968.4|3
1752601700000|2025-07-15 17:48:20|21978.2|21966.2|21978.5|21966.5|21980.4|21968.4|21978.2|21966.2|8
1752601710000|2025-07-15 17:48:30|21979.5|21967.5|21973.5|21961.5|21979.5|21967.5|21973.5|21961.5|14
1752601720000|2025-07-15 17:48:40|21976|21964|21976|21964|21976|21964|21976|21964|5
1752601730000|2025-07-15 17:48:50|21975.7|21963.7|21974.8|21962.8|21975.7|21963.7|21972.9|21960.9|4
1752601740000|2025-07-15 17:49:00|21973.8|21961.8|21972.9|21960.9|21974.8|21962.8|21972.6|21960.6|10
1752601750000|2025-07-15 17:49:10|21975.1|21963.1|21977.6|21965.6|21980.1|21968.1|21974.8|21962.8|9
1752601760000|2025-07-15 17:49:20|21978.5|21966.5|21975.1|21963.1|21980.1|21968.1|21975.1|21963.1|10
1752601770000|2025-07-15 17:49:30|21976|21964|21975.1|21963.1|21976|21964|21975.1|21963.1|1
1752601780000|2025-07-15 17:49:40|21977.6|21965.6|21977.6|21965.6|21977.6|21965.6|21977.6|21965.6|2
1752601790000|2025-07-15 17:49:50|21975.1|21963.1|21973.5|21961.5|21975.1|21963.1|21969.1|21957.1|12
1752601800000|2025-07-15 17:50:00|21972.6|21960.6|21969.4|21957.4|21972.6|21960.6|21969.4|21957.4|10
1752601810000|2025-07-15 17:50:10|21968.2|21956.2|21968.2|21956.2|21968.2|21956.2|21967.9|21955.9|3
1752601820000|2025-07-15 17:50:20|21969.1|21957.1|21962.9|21950.9|21969.1|21957.1|21962.9|21950.9|11
1752601830000|2025-07-15 17:50:30|21961.9|21949.9|21962.9|21950.9|21962.9|21950.9|21961.3|21949.3|4
1752601840000|2025-07-15 17:50:40|21962.6|21950.6|21953.8|21941.8|21962.6|21950.6|21953.8|21941.8|10
1752601850000|2025-07-15 17:50:50|21950.7|21938.7|21952.6|21940.6|21952.6|21940.6|21947.9|21935.9|17
1752601860000|2025-07-15 17:51:00|21951.6|21939.6|21955.1|21943.1|21956.3|21944.3|21951|21939|6
1752601870000|2025-07-15 17:51:10|21956|21944|21955.1|21943.1|21956|21944|21955.1|21943.1|1
1752601880000|2025-07-15 17:51:20|21955.4|21943.4|21953.8|21941.8|21957.6|21945.6|21953.8|21941.8|8
1752601890000|2025-07-15 17:51:30|21952.3|21940.3|21952.6|21940.6|21952.6|21940.6|21949.7|21937.7|4
1752601910000|2025-07-15 17:51:50|21951.3|21939.3|21947.3|21935.3|21951.3|21939.3|21946.6|21934.6|0
1752601920000|2025-07-15 17:52:00|21947.6|21935.6|21948.5|21936.5|21948.5|21936.5|21947.6|21935.6|4
1752601930000|2025-07-15 17:52:10|21951|21939|21942.9|21930.9|21951.3|21939.3|21941.6|21929.6|20
1752601940000|2025-07-15 17:52:20|21945.7|21933.7|21953.2|21941.2|21953.5|21941.5|21945.7|21933.7|30
1752601950000|2025-07-15 17:52:30|21952.2|21940.2|21951|21939|21952.2|21940.2|21950.7|21938.7|10
1752601960000|2025-07-15 17:52:40|21952.9|21940.9|21950.7|21938.7|21953.2|21941.2|21950.7|21938.7|0
1752601970000|2025-07-15 17:52:50|21951.6|21939.6|21955.7|21943.7|21955.7|21943.7|21950.7|21938.7|8
1752601980000|2025-07-15 17:53:00|21955.4|21943.4|21951.6|21939.6|21955.4|21943.4|21951.6|21939.6|3
1752601990000|2025-07-15 17:53:10|21952.9|21940.9|21951.6|21939.6|21952.9|21940.9|21951.6|21939.6|3
1752602000000|2025-07-15 17:53:20|21952.2|21940.2|21953.2|21941.2|21953.2|21941.2|21952.2|21940.2|6
1752602010000|2025-07-15 17:53:30|21952.9|21940.9|21952.9|21940.9|21952.9|21940.9|21952.9|21940.9|3
1752602020000|2025-07-15 17:53:40|21950.7|21938.7|21952.2|21940.2|21952.2|21940.2|21950.7|21938.7|9
1752602030000|2025-07-15 17:53:50|21952.5|21940.5|21939.7|21927.7|21952.5|21940.5|21939|21927|28
1752602040000|2025-07-15 17:54:00|21931|21919|21935.9|21923.9|21937.5|21925.5|21931|21919|14
1752602050000|2025-07-15 17:54:10|21936.2|21924.2|21935.9|21923.9|21936.2|21924.2|21935.9|21923.9|1
1752602060000|2025-07-15 17:54:20|21938.4|21926.4|21938.7|21926.7|21945|21933|21938.4|21926.4|13
1752602070000|2025-07-15 17:54:30|21938.4|21926.4|21932.9|21920.9|21938.4|21926.4|21929.7|21917.7|31
1752602080000|2025-07-15 17:54:40|21931.9|21919.9|21933.2|21921.2|21935.4|21923.4|21930.9|21918.9|2
1752602090000|2025-07-15 17:54:50|21931.9|21919.9|21930.9|21918.9|21931.9|21919.9|21927.8|21915.8|3
1752602100000|2025-07-15 17:55:00|21930|21918|21926.2|21914.2|21931.5|21919.5|21926.2|21914.2|7
1752602110000|2025-07-15 17:55:10|21927.2|21915.2|21934|21922|21934|21922|21927.2|21915.2|14
1752602120000|2025-07-15 17:55:20|21935.3|21923.3|21938.7|21926.7|21938.7|21926.7|21935.3|21923.3|19
1752602130000|2025-07-15 17:55:30|21938.4|21926.4|21938.4|21926.4|21939.6|21927.6|21938.4|21926.4|6
1752602140000|2025-07-15 17:55:40|21938.1|21926.1|21935.9|21923.9|21938.1|21926.1|21934.6|21922.6|9
1752602150000|2025-07-15 17:55:50|21934.9|21922.9|21935.9|21923.9|21935.9|21923.9|21934.3|21922.3|7
1752602160000|2025-07-15 17:56:00|21936.8|21924.8|21940.9|21928.9|21940.9|21928.9|21936.8|21924.8|31
1752602170000|2025-07-15 17:56:10|21937.8|21925.8|21939.3|21927.3|21939.3|21927.3|21937.8|21925.8|16
1752602180000|2025-07-15 17:56:20|21940.3|21928.3|21944|21932|21945.9|21933.9|21939.3|21927.3|48
1752602190000|2025-07-15 17:56:30|21943.7|21931.7|21944.3|21932.3|21944.6|21932.6|21942.5|21930.5|29
1752602210000|2025-07-15 17:56:50|21944.6|21932.6|21944.3|21932.3|21944.6|21932.6|21944.3|21932.3|4
1752602220000|2025-07-15 17:57:00|21944.6|21932.6|21942.1|21930.1|21945.9|21933.9|21942.1|21930.1|27
1752602230000|2025-07-15 17:57:10|21941.8|21929.8|21940.9|21928.9|21941.8|21929.8|21940.9|21928.9|5
1752602240000|2025-07-15 17:57:20|21937.1|21925.1|21940.6|21928.6|21940.6|21928.6|21937.1|21925.1|2
1752602250000|2025-07-15 17:57:30|21941.5|21929.5|21939.6|21927.6|21941.8|21929.8|21939.6|21927.6|11
1752602260000|2025-07-15 17:57:40|21939.3|21927.3|21938.1|21926.1|21939.3|21927.3|21938.1|21926.1|1
1752602270000|2025-07-15 17:57:50|21938.4|21926.4|21934.3|21922.3|21938.4|21926.4|21933.4|21921.4|4
1752602280000|2025-07-15 17:58:00|21933.4|21921.4|21935.6|21923.6|21939.3|21927.3|21933.4|21921.4|24
1752602290000|2025-07-15 17:58:10|21942.1|21930.1|21944.3|21932.3|21945.6|21933.6|21941.8|21929.8|44
1752602300000|2025-07-15 17:58:20|21945.3|21933.3|21950|21938|21951.2|21939.2|21944|21932|9
1752602310000|2025-07-15 17:58:30|21950.3|21938.3|21953.7|21941.7|21953.7|21941.7|21950|21938|13
1752602320000|2025-07-15 17:58:40|21957.2|21945.2|21956.2|21944.2|21957.2|21945.2|21955.3|21943.3|22
1752602330000|2025-07-15 17:58:50|21954|21942|21959|21947|21961.2|21949.2|21954|21942|80
1752602340000|2025-07-15 17:59:00|21961.2|21949.2|21967.8|21955.8|21967.8|21955.8|21960.3|21948.3|11
1752602350000|2025-07-15 17:59:10|21967.5|21955.5|21982.8|21970.8|21984.1|21972.1|21967.2|21955.2|37
1752602360000|2025-07-15 17:59:20|21983.8|21971.8|21981.6|21969.6|21984.4|21972.4|21981.3|21969.3|23
1752602370000|2025-07-15 17:59:30|21982.5|21970.5|22018.5|22006.5|22029.2|22017.2|21978.2|21966.2|162
1752602380000|2025-07-15 17:59:40|22018.2|22006.2|22010.7|21998.7|22018.2|22006.2|22008.2|21996.2|125
1752602390000|2025-07-15 17:59:50|22013.8|22001.8|22005.5|21993.5|22015.7|22003.7|22004.3|21992.3|188
1752602400000|2025-07-15 18:00:00|22006.8|21994.8|22012.4|22000.4|22012.4|22000.4|22003.6|21991.6|118
1752602410000|2025-07-15 18:00:10|22011.4|21999.4|22005.8|21993.8|22013.3|22001.3|22005.8|21993.8|58
1752602420000|2025-07-15 18:00:20|22004.8|21992.8|21998.9|21986.9|22004.8|21992.8|21997.9|21985.9|70
1752602430000|2025-07-15 18:00:30|22001.4|21989.4|22002.9|21990.9|22004.8|21992.8|22001.4|21989.4|41
1752602440000|2025-07-15 18:00:40|22001.9|21989.9|22008.5|21996.5|22010|21998|22001|21989|44
1752602450000|2025-07-15 18:00:50|22007.2|21995.2|21990.9|21978.9|22007.2|21995.2|21987.5|21975.5|80
1752602460000|2025-07-15 18:01:00|21989|21977|21988.8|21976.8|21990.9|21978.9|21987.8|21975.8|9
1752602470000|2025-07-15 18:01:10|21992.5|21980.5|21989.7|21977.7|21994.7|21982.7|21989.7|21977.7|16
1752602480000|2025-07-15 18:01:20|21992.5|21980.5|21995|21983|21995|21983|21992.5|21980.5|28
1752602490000|2025-07-15 18:01:30|21995.3|21983.3|21993.8|21981.8|21996.3|21984.3|21993.8|21981.8|2
1752602500000|2025-07-15 18:01:40|21991.6|21979.6|21989.4|21977.4|21992.2|21980.2|21989.4|21977.4|1
1752602510000|2025-07-15 18:01:50|21987.5|21975.5|21989.7|21977.7|21989.7|21977.7|21987.5|21975.5|1
1752602520000|2025-07-15 18:02:00|21990|21978|21990|21978|21992.2|21980.2|21987.8|21975.8|32
1752602530000|2025-07-15 18:02:10|21989.7|21977.7|21989.4|21977.4|21990.4|21978.4|21987.2|21975.2|1
1752602540000|2025-07-15 18:02:20|21989.1|21977.1|21992.2|21980.2|21992.2|21980.2|21988.2|21976.2|2
1752602550000|2025-07-15 18:02:30|21993.2|21981.2|21997.8|21985.8|21997.8|21985.8|21992.5|21980.5|43
1752602560000|2025-07-15 18:02:40|21999.1|21987.1|21998.8|21986.8|22000|21988|21998.8|21986.8|0
1752602570000|2025-07-15 18:02:50|21999.7|21987.7|22005|21993|22005|21993|21999.7|21987.7|17
1752602580000|2025-07-15 18:03:00|22006|21994|22005.3|21993.3|22007.5|21995.5|22005|21993|7
1752602590000|2025-07-15 18:03:10|||||||||6
1752602600000|2025-07-15 18:03:20|22006.3|21994.3|22006.9|21994.9|22006.9|21994.9|22005.3|21993.3|8
1752602610000|2025-07-15 18:03:30|22005.9|21993.9|22006.9|21994.9|22006.9|21994.9|22005.9|21993.9|6
1752602620000|2025-07-15 18:03:40|22005.6|21993.6|22005.6|21993.6|22006.6|21994.6|22005.6|21993.6|0
1752602630000|2025-07-15 18:03:50|22006.6|21994.6|22014.1|22002.1|22014.1|22002.1|22006.6|21994.6|23
1752602640000|2025-07-15 18:04:00|22013.1|22001.1|22012.8|22000.8|22013.1|22001.1|22011.6|21999.6|7
1752602650000|2025-07-15 18:04:10|22013.8|22001.8|22012.2|22000.2|22014.7|22002.7|22011.9|21999.9|0
1752602660000|2025-07-15 18:04:20|22010.3|21998.3|22014.7|22002.7|22014.7|22002.7|22010.3|21998.3|5
1752602670000|2025-07-15 18:04:30|22015|22003|22016|22004|22018.2|22006.2|22014.7|22002.7|4
1752602680000|2025-07-15 18:04:40|22015.7|22003.7|22009.7|21997.7|22015.7|22003.7|22009.7|21997.7|45
1752602690000|2025-07-15 18:04:50|22010.7|21998.7|22015.4|22003.4|22015.4|22003.4|22010.7|21998.7|7
1752672600000|2025-07-16 13:30:00|21978.6|21966.6|21994.4|21982.4|21995.4|21983.4|21978.6|21966.6|347
1752672610000|2025-07-16 13:30:10|21993.2|21981.2|21995.7|21983.7|21997.3|21985.3|21982.2|21970.2|69
1752672620000|2025-07-16 13:30:20|21993.7|21981.7|21990.9|21978.9|21997.5|21985.5|21980.9|21967|98
1752672630000|2025-07-16 13:30:30|21992.2|21980.2|21995.5|21983.5|21998.2|21986.2|21992.2|21980.2|33
1752672640000|2025-07-16 13:30:40|21997.5|21985.5|21994.1|21982.1|21997.5|21985.5|21976.2|21964.2|94
1752672650000|2025-07-16 13:30:50|21993.1|21981.1|21989.7|21977.7|21993.4|21981.4|21985.6|21973.6|10
1752672660000|2025-07-16 13:31:00|21988.7|21976.7|21989.7|21977.7|21995.5|21983.5|21988.1|21976.1|16
1752672670000|2025-07-16 13:31:10|21989.1|21977.1|21982.6|21970.6|21990.6|21978.6|21979.1|21967.1|37
1752672680000|2025-07-16 13:31:20|21981.6|21969.6|21986.6|21974.6|21987.2|21975.2|21979.1|21967.1|17
1752672690000|2025-07-16 13:31:30|21987.2|21975.2|21981.9|21969.9|21987.2|21975.2|21981.6|21969.6|12
1752672700000|2025-07-16 13:31:40|21982.9|21970.9|21987.9|21975.9|21987.9|21975.9|21982.2|21970.2|9
1752672710000|2025-07-16 13:31:50|21986.6|21974.6|21992.6|21980.6|21992.9|21980.9|21986.6|21974.6|24
1752672720000|2025-07-16 13:32:00|21992.3|21980.3|21992.3|21980.3|21992.6|21980.6|21991.7|21979.7|15
1752672730000|2025-07-16 13:32:10|21992|21980|21998.7|21986.7|21998.7|21986.7|21990.8|21978.8|9
1752672740000|2025-07-16 13:32:20|22001.2|21989.2|22018.6|22006.6|22020.1|22008.1|22000.9|21988.9|88
1752672750000|2025-07-16 13:32:30|22019.5|22007.5|22011.1|21999.1|22023|22011|22005.1|21993.1|20
1752672760000|2025-07-16 13:32:40|22008.6|21996.6|22010.8|21998.8|22012.3|22000.3|22006.1|21994.1|16
1752672770000|2025-07-16 13:32:50|22008.8|21996.8|22002.3|21990.3|22010.1|21998.1|22002.3|21990.3|12
1752672780000|2025-07-16 13:33:00|22001.1|21989.1|21998.6|21986.6|22003.8|21991.8|21998.6|21986.6|21
1752672790000|2025-07-16 13:33:10|22000.8|21988.8|22000.5|21988.5|22000.8|21988.8|22000.5|21988.5|5
1752672800000|2025-07-16 13:33:20|21998.6|21986.6|21993|21981|21998.6|21986.6|21991.3|21979.3|16
1752672810000|2025-07-16 13:33:30|21989.1|21977.1|21985.1|21973.1|21989.1|21977.1|21982.9|21970.9|12
1752672820000|2025-07-16 13:33:40|21984.1|21972.1|21983.1|21971.1|21986.6|21974.6|21982.6|21970.6|2
1752672830000|2025-07-16 13:33:50|21984.1|21972.1|21983.8|21971.8|21987|21975|21983.8|21971.8|4
1752672840000|2025-07-16 13:34:00|21983.6|21971.6|21986.1|21974.1|21986.3|21974.3|21981.6|21969.6|6
1752672850000|2025-07-16 13:34:10|21985.1|21973.1|21978.1|21966.1|21986.1|21974.1|21974.7|21962.7|5
1752672860000|2025-07-16 13:34:20|21976.9|21964.9|21972.2|21960.2|21977.2|21965.2|21972.2|21960.2|20
1752672870000|2025-07-16 13:34:30|21973.1|21961.1|21965.8|21953.8|21976.9|21964.9|21965.8|21953.8|22
1752672880000|2025-07-16 13:34:40|21966.1|21954.1|21966.3|21954.3|21968.3|21956.3|21963.8|21951.8|7
1752672890000|2025-07-16 13:34:50|21965.4|21953.4|21964.4|21952.4|21966.6|21954.6|21964.4|21952.4|16
1752672900000|2025-07-16 13:35:00|21962.9|21950.9|21963.8|21951.8|21966.6|21954.6|21962.9|21950.9|7
1752672910000|2025-07-16 13:35:10|21964.1|21952.1|21948|21936|21964.4|21952.4|21947.5|21935.5|32
1752672920000|2025-07-16 13:35:20|21950|21938|21945.5|21933.5|21950|21938|21942.5|21930.5|28
1752672930000|2025-07-16 13:35:30|21945|21933|21960|21948|21961.9|21949.9|21944.7|21932.7|28
1752672940000|2025-07-16 13:35:40|21959.4|21947.4|21959.9|21947.9|21963.1|21951.1|21959.4|21947.4|7
1752672950000|2025-07-16 13:35:50|21959.4|21947.4|21959.9|21947.9|21961.6|21949.6|21958.1|21946.1|7
1752672960000|2025-07-16 13:36:00|21959.4|21947.4|21954.4|21942.4|21959.7|21947.7|21951.9|21939.9|6
1752672970000|2025-07-16 13:36:10|21955.6|21943.6|21964.4|21952.4|21964.4|21952.4|21953.1|21941.1|22
1752672980000|2025-07-16 13:36:20|21962.4|21950.4|21962.4|21950.4|21964.7|21952.7|21961.9|21949.9|3
1752672990000|2025-07-16 13:36:30|21964.9|21952.9|21976.9|21964.9|21976.9|21964.9|21964|21952|52
1752673000000|2025-07-16 13:36:40|21981.3|21969.3|21986.9|21974.9|21987.3|21975.3|21981.3|21969.3|33
1752673010000|2025-07-16 13:36:50|21985.4|21973.4|21988.8|21976.8|21989.1|21977.1|21981.9|21969.9|17
1752673020000|2025-07-16 13:37:00|21989.8|21977.8|21990.8|21978.8|21996.5|21984.5|21988.8|21976.8|73
1752673030000|2025-07-16 13:37:10|21992.7|21980.7|22005.2|21993.2|22005.2|21993.2|21992.7|21980.7|35
1752673040000|2025-07-16 13:37:20|22006.5|21994.5|22002.7|21990.7|22006.5|21994.5|22001.7|21989.7|14
1752673050000|2025-07-16 13:37:30|22002.2|21990.2|21995.8|21983.8|22006.5|21994.5|21995.8|21983.8|36
1752673060000|2025-07-16 13:37:40|21993.8|21981.8|21987.7|21975.7|21995.8|21983.8|21985.5|21973.5|4
1752673070000|2025-07-16 13:37:50|21986.7|21974.7|21989.8|21977.8|21989.8|21977.8|21986.7|21974.7|16
1752673080000|2025-07-16 13:38:00|21988.5|21976.5|21986.3|21974.3|21989.8|21977.8|21984.8|21972.8|11
1752673090000|2025-07-16 13:38:10|21986.6|21974.6|21989.8|21977.8|21993.3|21981.3|21986.6|21974.6|10
1752673100000|2025-07-16 13:38:20|21990.8|21978.8|21990.8|21978.8|21991.3|21979.3|21988.3|21976.3|8
1752673110000|2025-07-16 13:38:30|21991|21979|21997.3|21985.3|21998.8|21986.8|21991|21979|19
1752673120000|2025-07-16 13:38:40|21998.3|21986.3|21996.3|21984.3|21998.3|21986.3|21996.3|21984.3|11
1752673130000|2025-07-16 13:38:50|21997.6|21985.6|22009.5|21997.5|22009.5|21997.5|21997.3|21985.3|31
1752673140000|2025-07-16 13:39:00|22008.5|21996.5|22008.3|21996.3|22009.5|21997.5|22008|21996|42
1752673150000|2025-07-16 13:39:10|22006.3|21994.3|22000.8|21988.8|22006.3|21994.3|22000.8|21988.8|8
1752673160000|2025-07-16 13:39:20|22001.3|21989.3|22005.8|21993.8|22005.8|21993.8|22000.8|21988.8|8
1752673170000|2025-07-16 13:39:30|22005.2|21993.2|22001.3|21989.3|22005.2|21993.2|22001.3|21989.3|11
1752673180000|2025-07-16 13:39:40|22003.3|21991.3|22002.6|21990.6|22003.8|21991.8|22002.6|21990.6|13
1752673190000|2025-07-16 13:39:50|22003.8|21991.8|22006.3|21994.3|22006.6|21994.6|22003.8|21991.8|5
1752673200000|2025-07-16 13:40:00|22006.6|21994.6|22006.3|21994.3|22006.6|21994.6|22003.8|21991.8|17
1752673210000|2025-07-16 13:40:10|22006.6|21994.6|22011.6|21999.6|22012.6|22000.6|22006.6|21994.6|18
1752673220000|2025-07-16 13:40:20|22010.6|21998.6|22013.3|22001.3|22014.5|22002.5|22005.3|21993.3|54
1752673230000|2025-07-16 13:40:30|22009.8|21997.8|22009.1|21997.1|22012|22000|22006|21994|27
1752673240000|2025-07-16 13:40:40|22008.8|21996.8|22008.7|21996.7|22010.6|21998.6|22008.1|21996.1|24
1752673250000|2025-07-16 13:40:50|22009.4|21997.4|22004.4|21992.4|22009.4|21997.4|22003.4|21991.4|22
1752673260000|2025-07-16 13:41:00|22004.7|21992.7|22008.1|21996.1|22010.6|21998.6|22004.7|21992.7|11
1752673270000|2025-07-16 13:41:10|22004.6|21992.6|22011.6|21999.6|22011.6|21999.6|22004.6|21992.6|8
1752673280000|2025-07-16 13:41:20|22012.6|22000.6|22009.4|21997.4|22012.6|22000.6|22009.4|21997.4|1
1752673290000|2025-07-16 13:41:30|22008.1|21996.1|22001.9|21989.9|22008.4|21996.4|22001.9|21989.9|7
1752673300000|2025-07-16 13:41:40|22003.1|21991.1|22008.1|21996.1|22009.4|21997.4|22003.1|21991.1|2
1752673310000|2025-07-16 13:41:50|22007.1|21995.1|22002.4|21990.4|22007.1|21995.1|22002.4|21990.4|4
1752673320000|2025-07-16 13:42:00|22003.4|21991.4|22002.4|21990.4|22004.4|21992.4|22002.4|21990.4|0
1752673330000|2025-07-16 13:42:10|22004.4|21992.4|22004.4|21992.4|22004.4|21992.4|22004.4|21992.4|0
1752673340000|2025-07-16 13:42:20|22004.6|21992.6|22005.6|21993.6|22005.9|21993.9|22004.4|21992.4|0
1752673350000|2025-07-16 13:42:30|22005.3|21993.3|21999.4|21987.4|22006.6|21994.6|21999.4|21987.4|15
1752673360000|2025-07-16 13:42:40|21999.8|21987.8|21998.8|21986.8|22001.6|21989.6|21998.8|21986.8|3
1752673370000|2025-07-16 13:42:50|21999.1|21987.1|22002.3|21990.3|22006|21994|21999.1|21987.1|14
1752673380000|2025-07-16 13:43:00|22002.6|21990.6|22000.7|21988.7|22003.5|21991.5|21998.8|21986.8|1
1752673390000|2025-07-16 13:43:10|21999.8|21987.8|21998.2|21986.2|21999.8|21987.8|21998.2|21986.2|1
1752673400000|2025-07-16 13:43:20|21998.5|21986.5|21998.8|21986.8|21999.8|21987.8|21998.5|21986.5|1
1752673410000|2025-07-16 13:43:30|||||||||2
1752673420000|2025-07-16 13:43:40|21999.1|21987.1|22007.3|21995.3|22012|22000|21999.1|21987.1|4
1752673430000|2025-07-16 13:43:50|22006.3|21994.3|22008.2|21996.2|22010.7|21998.7|22006.3|21994.3|9
1752673440000|2025-07-16 13:44:00|22008.8|21996.8|22012.3|22000.3|22012.3|22000.3|22004.8|21992.8|2
1752673450000|2025-07-16 13:44:10|22011.3|21999.3|22010.7|21998.7|22013.2|22001.2|22010.7|21998.7|8
1752673460000|2025-07-16 13:44:20|22010.5|21998.5|22008.8|21996.8|22013.5|22001.5|22007.3|21995.3|4
1752673470000|2025-07-16 13:44:30|22000.7|21988.7|22001.3|21989.3|22001.3|21989.3|21999.8|21987.8|38
1752673480000|2025-07-16 13:44:40|22004.8|21992.8|22001.3|21989.3|22004.8|21992.8|21998.8|21986.8|14
1752673490000|2025-07-16 13:44:50|22002.3|21990.3|22008.2|21996.2|22008.2|21996.2|22002.3|21990.3|1
1752673500000|2025-07-16 13:45:00|22003.2|21991.2|22014.8|22002.8|22017|22005|22002.8|21990.8|22
1752673520000|2025-07-16 13:45:20|22015.7|22003.7|22012|22000|22018.5|22006.5|22012|22000|27
1752673530000|2025-07-16 13:45:30|22012.3|22000.3|22023.2|22011.2|22024.5|22012.5|22012.3|22000.3|38
1752673540000|2025-07-16 13:45:40|22024.1|22012.1|22023.2|22011.2|22024.1|22012.1|22023.2|22011.2|16
1752673550000|2025-07-16 13:45:50|22024.5|22012.5|22019.5|22007.5|22024.5|22012.5|22018.2|22006.2|7
1752673560000|2025-07-16 13:46:00|22019.8|22007.8|22019.8|22007.8|22019.8|22007.8|22018.2|22006.2|5
1752673570000|2025-07-16 13:46:10|22018.5|22006.5|22017.3|22005.3|22018.5|22006.5|22017|22005|4
1752673580000|2025-07-16 13:46:20|22017|22005|22022.3|22010.3|22023.5|22011.5|22017|22005|23
1752673590000|2025-07-16 13:46:30|22022|22010|22024.5|22012.5|22025.7|22013.7|22022|22010|16
1752673600000|2025-07-16 13:46:40|22026|22014|22030.3|22018.3|22031.6|22019.6|22026|22014|30
1752673610000|2025-07-16 13:46:50|22030|22018|22045.2|22033.2|22045.2|22033.2|22029.3|22017.3|32
1752673620000|2025-07-16 13:47:00|22045.5|22033.5|22053.2|22041.2|22053.2|22041.2|22038.2|22026.2|36
1752673630000|2025-07-16 13:47:10|22053|22041|22045.5|22033.5|22055.2|22043.2|22043.2|22031.2|15
1752673640000|2025-07-16 13:47:20|22053.9|22041.9|22063|22051|22063|22051|22050.2|22038.2|24
1752673650000|2025-07-16 13:47:30|22063.2|22051.2|22063|22051|22066.7|22054.7|22063|22051|37
1752673660000|2025-07-16 13:47:40|22062.7|22050.7|22063|22051|22063|22051|22053.2|22041.2|24
1752673670000|2025-07-16 13:47:50|22060.2|22048.2|22072.1|22060.1|22075.2|22063.2|22060.2|22048.2|51
1752673680000|2025-07-16 13:48:00|22071.3|22059.3|22059.6|22047.6|22071.3|22059.3|22059.6|22047.6|26
1752673690000|2025-07-16 13:48:10|22059.9|22047.9|22052.1|22040.1|22060.2|22048.2|22047.4|22035.4|58
1752673700000|2025-07-16 13:48:20|22049.9|22037.9|22059.6|22047.6|22059.9|22047.9|22049.9|22037.9|35
1752673710000|2025-07-16 13:48:30|22058.6|22046.6|22075.2|22063.2|22075.2|22063.2|22054.9|22042.9|23
1752673720000|2025-07-16 13:48:40|22074.2|22062.2|22070.2|22058.2|22075.2|22063.2|22070.2|22058.2|21
1752673730000|2025-07-16 13:48:50|22068.2|22056.2|22070.7|22058.7|22071.7|22059.7|22067.7|22055.7|9
1752673740000|2025-07-16 13:49:00|22068.2|22056.2|22068.2|22056.2|22069.8|22057.8|22068.2|22056.2|6
1752673750000|2025-07-16 13:49:10|22063.2|22051.2|22053.8|22041.8|22064.5|22052.5|22052.8|22040.8|9
1752673760000|2025-07-16 13:49:20|22055.7|22043.7|22044.1|22032.1|22055.7|22043.7|22044.1|22032.1|3
1752673770000|2025-07-16 13:49:30|22043.1|22031.1|22032.1|22020.1|22043.1|22031.1|22032.1|22020.1|11
1752673780000|2025-07-16 13:49:40|22027.4|22015.4|22033|22021|22035.9|22023.9|22025.9|22013.9|18
1752673790000|2025-07-16 13:49:50|22033.4|22021.4|22040.2|22028.2|22046.6|22034.6|22031.1|22019.1|14
1752673800000|2025-07-16 13:50:00|22039.9|22027.9|22045.6|22033.6|22047.1|22035.1|22039.9|22025.3|30
1752673810000|2025-07-16 13:50:10|22045.9|22033.9|22040.9|22028.9|22045.9|22033.9|22040.9|22028.9|7
1752673820000|2025-07-16 13:50:20|22039.6|22027.6|22038.4|22026.4|22039.6|22027.6|22037.1|22025.1|16
1752673830000|2025-07-16 13:50:30|22037.4|22025.4|22049.9|22037.9|22051.1|22039.1|22037.4|22025.4|61
1752673840000|2025-07-16 13:50:40|22046.4|22034.4|22045.4|22033.4|22046.4|22034.4|22042.3|22030.3|36
1752673850000|2025-07-16 13:50:50|22042.9|22030.9|22056.7|22044.7|22057|22045|22042.9|22030.9|52
1752673860000|2025-07-16 13:51:00|22057|22045|22061.3|22049.3|22061.3|22049.3|22056|22044|24
1752673870000|2025-07-16 13:51:10|22062.3|22050.3|22056|22044|22066|22054|22053.5|22041.5|6
1752673880000|2025-07-16 13:51:20|22061|22049|22070|22058|22071.3|22059.3|22058.5|22046.5|41
1752673890000|2025-07-16 13:51:30|22069.1|22057.1|22071.6|22059.6|22073.5|22061.5|22066.6|22054.6|82
1752673900000|2025-07-16 13:51:40|22071.8|22059.8|22071.8|22059.8|22072.8|22060.8|22064.1|22052.1|33
1752673910000|2025-07-16 13:51:50|22071.6|22059.6|22068.1|22056.1|22071.6|22059.6|22068.1|22056.1|9
1752673920000|2025-07-16 13:52:00|22067.5|22055.5|22064.1|22052.1|22067.5|22055.5|22063.4|22051.4|3
1752673930000|2025-07-16 13:52:10|22062.4|22050.4|22066.4|22054.4|22066.7|22054.7|22062.1|22050.1|65
1752673940000|2025-07-16 13:52:20|22063.9|22051.9|22058|22046|22063.9|22051.9|22058|22046|2
1752673950000|2025-07-16 13:52:30|22057.9|22045.9|22066.4|22054.4|22066.4|22054.4|22057|22045|39
1752673960000|2025-07-16 13:52:40|22065.4|22053.4|22062.7|22050.7|22073.2|22061.2|22062.7|22050.7|22
1752673970000|2025-07-16 13:52:50|22064.6|22052.6|22073.2|22061.2|22073.2|22061.2|22064.6|22052.6|27
1752673980000|2025-07-16 13:53:00|22072.7|22060.7|22071.3|22059.3|22073.2|22061.2|22068.2|22056.2|10
1752673990000|2025-07-16 13:53:10|22070.3|22058.3|22071.3|22059.3|22073.2|22061.2|22070.3|22058.3|5
1752674000000|2025-07-16 13:53:20|22071.6|22059.6|22064.5|22052.5|22071.6|22059.6|22061.6|22049.6|65
1752674010000|2025-07-16 13:53:30|22064.8|22052.8|22068.2|22056.2|22070.4|22058.4|22063.2|22051.2|21
1752674020000|2025-07-16 13:53:40|22068.8|22056.8|22071.3|22059.3|22071.3|22059.3|22066.8|22054.8|61
1752674030000|2025-07-16 13:53:50|22072.3|22060.3|22063.8|22051.8|22072.3|22060.3|22062.5|22050.5|45
1752674040000|2025-07-16 13:54:00|22060.7|22048.7|22056|22044|22060.7|22048.7|22056|22044|14
1752674050000|2025-07-16 13:54:10|22057|22045|22057.9|22045.9|22060.7|22048.7|22057|22045|6
1752674060000|2025-07-16 13:54:20|22060.7|22048.7|22068.8|22056.8|22069.7|22057.7|22060.7|22048.7|42
1752674070000|2025-07-16 13:54:30|22069.7|22057.7|22070.7|22058.7|22072|22060|22069.7|22057.7|4
1752674080000|2025-07-16 13:54:40|22070.2|22058.2|22074.2|22062.2|22075.2|22063.2|22067|22055|23
1752674090000|2025-07-16 13:54:50|22075.2|22063.2|22076|22064|22078.2|22066.2|22073.2|22061.2|26
1752674100000|2025-07-16 13:55:00|22068.2|22056.2|22068.2|22056.2|22069.2|22057.2|22065.7|22053.7|11
1752674110000|2025-07-16 13:55:10|22062.7|22050.7|22058.2|22046.2|22062.7|22050.7|22058.2|22046.2|3
1752674120000|2025-07-16 13:55:20|22059.5|22047.5|22060.7|22048.7|22060.7|22048.7|22058.5|22046.5|11
1752674130000|2025-07-16 13:55:30|22059.5|22047.5|22056.6|22044.6|22060.7|22048.7|22056.3|22044.3|49
1752674140000|2025-07-16 13:55:40|22057.5|22045.5|22061.3|22049.3|22061.3|22049.3|22057.5|22045.5|1
1752674150000|2025-07-16 13:55:50|22062.4|22050.4|22066.3|22054.3|22066.3|22054.3|22062.4|22050.4|23
1752674160000|2025-07-16 13:56:00|22067.2|22055.2|22066.3|22054.3|22069.3|22057.3|22066.3|22054.3|2
1752674170000|2025-07-16 13:56:10|22064|22052|22068.8|22056.8|22069.3|22057.3|22064|22052|8
1752674180000|2025-07-16 13:56:20|22064.3|22052.3|22062.1|22050.1|22064.3|22052.3|22062.1|22050.1|26
1752674190000|2025-07-16 13:56:30|22063.1|22051.1|22072.1|22060.1|22072.1|22060.1|22063.1|22051.1|7
1752674200000|2025-07-16 13:56:40|22072.4|22060.4|22063.1|22051.1|22072.4|22060.4|22062.4|22050.4|39
1752674210000|2025-07-16 13:56:50|22062.1|22050.1|22061.1|22049.1|22062.1|22050.1|22061.1|22049.1|3
1752674220000|2025-07-16 13:57:00|22058.4|22046.4|22076.3|22064.3|22078.2|22066.2|22058.4|22046.4|97
1752674230000|2025-07-16 13:57:10|22075.7|22063.7|22065.7|22053.7|22075.7|22063.7|22065.7|22053.7|9
1752674240000|2025-07-16 13:57:20|22063.8|22051.8|22068.8|22056.8|22069.7|22057.7|22063.5|22051.5|4
1752674250000|2025-07-16 13:57:30|22068.5|22056.5|22066.3|22054.3|22068.5|22056.5|22066.3|22054.3|1
1752674260000|2025-07-16 13:57:40|22066|22054|22075.7|22063.7|22076|22064|22063.5|22051.5|15
1752674270000|2025-07-16 13:57:50|22073.8|22061.8|22071.5|22059.5|22074.5|22062.5|22070.7|22058.7|10
1752674280000|2025-07-16 13:58:00|22073.5|22061.5|22073.8|22061.8|22073.8|22061.8|22073.5|22061.5|5
1752674290000|2025-07-16 13:58:10|22071.5|22059.5|22069.7|22057.7|22071.5|22059.5|22069.7|22057.7|3
1752674300000|2025-07-16 13:58:20|22068.8|22056.8|22068.8|22056.8|22071.3|22059.3|22068.8|22056.8|33
1752674310000|2025-07-16 13:58:30|22062.8|22050.8|22063.8|22051.8|22063.8|22051.8|22061.5|22049.5|17
1752674320000|2025-07-16 13:58:40|22062.8|22050.8|22053.5|22041.5|22062.8|22050.8|22051.8|22039.8|70
1752674330000|2025-07-16 13:58:50|22052.5|22040.5|22054.5|22042.5|22054.7|22042.7|22052.5|22040.5|12
1752674340000|2025-07-16 13:59:00|22052.5|22040.5|22040.1|22028.1|22052.5|22040.5|22040.1|22028.1|9
1752674350000|2025-07-16 13:59:10|22039.2|22027.2|22042.6|22030.6|22042.6|22030.6|22038.2|22026.2|10
1752674360000|2025-07-16 13:59:20|22041.4|22029.4|22041.4|22029.4|22042.9|22030.9|22037.6|22025.6|39
1752674370000|2025-07-16 13:59:30|22042.6|22030.6|22040.1|22028.1|22042.6|22030.6|22038.9|22026.9|32
1752674380000|2025-07-16 13:59:40|22039.2|22027.2|22038.9|22026.9|22042.6|22030.6|22038.9|22026.9|8
1752674390000|2025-07-16 13:59:50|22033.9|22021.9|22035.7|22023.7|22035.7|22023.7|22033.9|22021.9|6
1752674400000|2025-07-16 14:00:00|22036.7|22024.7|22041.4|22029.4|22041.4|22029.4|22035.4|22023.4|3
1752674410000|2025-07-16 14:00:10|22040.4|22028.4|22046.4|22034.4|22046.4|22034.4|22040.4|22028.4|37
1752674420000|2025-07-16 14:00:20|22046.7|22034.7|22060.4|22048.4|22060.4|22048.4|22046.7|22034.7|12
1752674430000|2025-07-16 14:00:30|22061.4|22049.4|22060.7|22048.7|22066.9|22054.9|22059.4|22047.4|48
1752674440000|2025-07-16 14:00:40|22060.4|22048.4|22061|22049|22061|22049|22058.2|22046.2|12
1752674450000|2025-07-16 14:00:50|22060.7|22048.7|22066.3|22054.3|22066.3|22054.3|22059.7|22047.7|43
1752674460000|2025-07-16 14:01:00|22068.8|22056.8|22066|22054|22071.3|22059.3|22066|22054|9
1752674470000|2025-07-16 14:01:10|22068.8|22056.8|22069|22057|22069.3|22057.3|22068.7|22056.7|15
1752674480000|2025-07-16 14:01:20|22071.5|22059.5|22071.2|22059.2|22071.5|22059.5|22070.3|22058.3|6
1752674490000|2025-07-16 14:01:30|22071.5|22059.5|22067.5|22055.5|22072.5|22060.5|22066|22054|33
1752674500000|2025-07-16 14:01:40|22066.2|22054.2|22066|22054|22066.5|22054.5|22066|22054|2
1752674510000|2025-07-16 14:01:50|22065|22053|22060.7|22048.7|22066.5|22054.5|22060|22048|15
1752674520000|2025-07-16 14:02:00|22058.7|22046.7|22060.7|22048.7|22060.7|22048.7|22058.7|22046.7|4
1752674530000|2025-07-16 14:02:10|22056|22044|22056.2|22044.2|22056.2|22044.2|22056|22044|6
1752674540000|2025-07-16 14:02:20|22056|22044|22056|22044|22056|22044|22056|22044|40
1752674550000|2025-07-16 14:02:30|22050.7|22038.7|22039.7|22027.7|22050.7|22038.7|22035.7|22023.7|17
1752674560000|2025-07-16 14:02:40|22038.7|22026.7|22037.9|22025.9|22043.5|22031.5|22037.2|22025.2|16
1752674570000|2025-07-16 14:02:50|22036.7|22024.7|22046|22034|22046.2|22034.2|22036.7|22024.7|118
1752674580000|2025-07-16 14:03:00|22046.2|22034.2|22046.5|22034.5|22047.2|22035.2|22046.2|22034.2|2
1752674590000|2025-07-16 14:03:10|22047.5|22035.5|22046|22034|22047.5|22035.5|22045.7|22033.7|10
1752674600000|2025-07-16 14:03:20|22046.2|22034.2|22047.2|22035.2|22047.5|22035.5|22045.7|22033.7|5
1752674610000|2025-07-16 14:03:30|22046.9|22034.9|22044.2|22032.2|22046.9|22034.9|22039.7|22027.7|10
1752674620000|2025-07-16 14:03:40|22045.1|22033.1|22044.8|22032.8|22046.1|22034.1|22042.6|22030.6|7
1752674630000|2025-07-16 14:03:50|22044.6|22032.6|22047.1|22035.1|22047.3|22035.3|22044.6|22032.6|14
1752674640000|2025-07-16 14:04:00|22043|22031|22044|22032|22044.3|22032.3|22043|22031|28
1752674650000|2025-07-16 14:04:10|22044.3|22032.3|22038.2|22026.2|22044.3|22032.3|22035.7|22023.7|29
1752674660000|2025-07-16 14:04:20|22036.2|22024.2|22037.9|22025.9|22038.2|22026.2|22036|22024|16
1752674670000|2025-07-16 14:04:30|22036.9|22024.9|22038.7|22026.7|22041.9|22029.9|22036.9|22024.9|37
1752674680000|2025-07-16 14:04:40|22039.7|22027.7|22033.4|22021.4|22039.7|22027.7|22033.4|22021.4|60
1752674690000|2025-07-16 14:04:50|22032.5|22020.5|22033.4|22021.4|22033.4|22021.4|22032.5|22020.5|5
1752674700000|2025-07-16 14:05:00|22035.9|22023.9|22041.5|22029.5|22041.8|22029.8|22035.9|22023.9|29
1752674710000|2025-07-16 14:05:10|22041.2|22029.2|22040.9|22028.9|22044|22032|22035.9|22023.9|46
1752674720000|2025-07-16 14:05:20|22042.2|22030.2|22042.9|22030.9|22043.4|22031.4|22040.9|22028.9|25
1752674730000|2025-07-16 14:05:30|22043.2|22031.2|22045.7|22033.7|22045.7|22033.7|22042.2|22030.2|34
1752674740000|2025-07-16 14:05:40|22045.4|22033.4|22051.4|22039.4|22052.9|22040.9|22045.4|22033.4|34
1752674750000|2025-07-16 14:05:50|22052.3|22040.3|22049.1|22037.1|22053.6|22041.6|22049.1|22037.1|38
1752674760000|2025-07-16 14:06:00|22045.4|22033.4|22045.9|22033.9|22045.9|22033.9|22044.7|22032.7|15
1752674770000|2025-07-16 14:06:10|22045.4|22033.4|22045.4|22033.4|22045.9|22033.9|22045.4|22033.4|21
1752674780000|2025-07-16 14:06:20|22043.4|22031.4|22045.4|22033.4|22045.4|22033.4|22040.4|22028.4|27
1752674790000|2025-07-16 14:06:30|22044.4|22032.4|22034.4|22022.4|22044.4|22032.4|22034.4|22022.4|32
1752674800000|2025-07-16 14:06:40|22035.4|22023.4|22033.9|22021.9|22035.4|22023.4|22032.9|22020.9|13
1752674810000|2025-07-16 14:06:50|22034.8|22022.8|22032.6|22020.6|22037.9|22025.9|22032.6|22020.6|30
1752674820000|2025-07-16 14:07:00|22032.3|22020.3|22032.3|22020.3|22033.3|22021.3|22032.3|22020.3|16
1752674830000|2025-07-16 14:07:10|22031.4|22019.4|22033.6|22021.6|22034.8|22022.8|22031.4|22019.4|16
1752674840000|2025-07-16 14:07:20|22033.3|22021.3|22022|22010|22033.3|22021.3|22022|22010|20
1752674850000|2025-07-16 14:07:30|22021.8|22009.8|22019.5|22007.5|22022|22010|22019.5|22007.5|46
1752674860000|2025-07-16 14:07:40|22023.3|22011.3|22021.5|22009.5|22026.5|22014.5|22021.5|22009.5|24
1752674870000|2025-07-16 14:07:50|22020.5|22008.5|22028.7|22016.7|22031.5|22019.5|22020.5|22008.5|32
1752674880000|2025-07-16 14:08:00|22027.5|22015.5|22019.5|22007.5|22027.5|22015.5|22019.5|22007.5|20
1752674890000|2025-07-16 14:08:10|22019.8|22007.8|22017.3|22005.3|22021.8|22009.8|22017.3|22005.3|27
1752674900000|2025-07-16 14:08:20|22018.3|22006.3|22017.3|22005.3|22018.6|22006.6|22017|22005|20
1752674910000|2025-07-16 14:08:30|22017|22005|22024.5|22012.5|22024.5|22012.5|22017|22005|17
1752674920000|2025-07-16 14:08:40|22025.5|22013.5|22025.5|22013.5|22025.5|22013.5|22025.5|22013.5|7
1752674930000|2025-07-16 14:08:50|22026.5|22014.5|22026.5|22014.5|22026.5|22014.5|22026.5|22014.5|10
1752674940000|2025-07-16 14:09:00|22026.8|22014.8|22024|22012|22027.7|22015.7|22024|22012|6
1752674950000|2025-07-16 14:09:10|22025.2|22013.2|22024.3|22012.3|22025.2|22013.2|22024.3|22012.3|5
1752674960000|2025-07-16 14:09:20|22024|22012|22021.2|22009.2|22024|22012|22021.2|22009.2|18
1752674970000|2025-07-16 14:09:30|22023.7|22011.7|22026.2|22014.2|22026.8|22014.8|22023.7|22011.7|17
1752674990000|2025-07-16 14:09:50|22026.5|22014.5|22024.3|22012.3|22026.5|22014.5|22021.5|22009.5|32
1752675000000|2025-07-16 14:10:00|22024.8|22012.8|22027|22015|22027|22015|22024.3|22012.3|22
1752675010000|2025-07-16 14:10:10|22027.3|22015.3|22027|22015|22027.3|22015.3|22026.1|22014.1|3
1752675020000|2025-07-16 14:10:20|22025.1|22013.1|22026.1|22014.1|22026.3|22014.3|22025.1|22013.1|7
1752675030000|2025-07-16 14:10:30|22026.3|22014.3|22026.1|22014.1|22026.3|22014.3|22026.1|22014.1|2
1752675040000|2025-07-16 14:10:40|22027|22015|22026.1|22014.1|22027|22015|22026.1|22014.1|2
1752675050000|2025-07-16 14:10:50|22026.3|22014.3|22026.1|22014.1|22026.3|22014.3|22026.1|22014.1|4
1752675060000|2025-07-16 14:11:00|22027|22015|22027|22015|22027|22015|22026.1|22014.1|17
1752675070000|2025-07-16 14:11:10|22027.3|22015.3|22024.3|22012.3|22027.3|22015.3|22024.3|22012.3|7
1752675080000|2025-07-16 14:11:20|22021.8|22009.8|22024.8|22012.8|22026.1|22014.1|22021.8|22009.8|20
1752675090000|2025-07-16 14:11:30|22025.1|22013.1|22026.8|22014.8|22026.8|22014.8|22024.8|22012.8|20
1752675100000|2025-07-16 14:11:40|||||||||1
1752675110000|2025-07-16 14:11:50|22027.7|22015.7|22046.7|22034.7|22048.3|22036.3|22027.7|22015.7|20
1752675120000|2025-07-16 14:12:00|22045.5|22033.5|22044.8|22032.8|22046.1|22034.1|22043.6|22031.6|5
1752675130000|2025-07-16 14:12:10|22046.1|22034.1|22048.3|22036.3|22052.3|22040.3|22045.1|22033.1|10
1752675140000|2025-07-16 14:12:20|22050.5|22038.5|22048|22036|22050.5|22038.5|22046.7|22034.7|13
1752675150000|2025-07-16 14:12:30|22049.2|22037.2|22050.5|22038.5|22050.5|22038.5|22047|22035|8
1752675160000|2025-07-16 14:12:40|22056.7|22044.7|22060.5|22048.5|22062|22050|22056.7|22044.7|14
1752675170000|2025-07-16 14:12:50|22061.7|22049.7|22058.6|22046.6|22062|22050|22058.6|22046.6|11
1752675180000|2025-07-16 14:13:00|22061.1|22049.1|22060.2|22048.2|22061.7|22049.7|22060.2|22048.2|18
1752675190000|2025-07-16 14:13:10|22059.2|22047.2|22054.8|22042.8|22059.2|22047.2|22054.8|22042.8|7
1752675200000|2025-07-16 14:13:20|22054.5|22042.5|22055.8|22043.8|22055.8|22043.8|22052.3|22040.3|5
1752675210000|2025-07-16 14:13:30|22056.1|22044.1|22061.7|22049.7|22061.7|22049.7|22055.8|22043.8|3
1752675220000|2025-07-16 14:13:40|22060.8|22048.8|22058|22046|22061.7|22049.7|22056.7|22044.7|2
1752675230000|2025-07-16 14:13:50|22056.7|22044.7|22058|22046|22058|22046|22056.7|22044.7|2
1752675240000|2025-07-16 14:14:00|22056.2|22044.2|22061.7|22049.7|22061.7|22049.7|22056.2|22044.2|48
1752675250000|2025-07-16 14:14:10|22064|22052|22064.2|22052.2|22064.2|22052.2|22062|22050|4
1752675260000|2025-07-16 14:14:20|22063|22051|22060.5|22048.5|22063|22051|22060.5|22048.5|7
1752675270000|2025-07-16 14:14:30|22060.8|22048.8|22061.7|22049.7|22061.7|22049.7|22060.8|22048.8|4
1752675280000|2025-07-16 14:14:40|22059.8|22047.8|22059.8|22047.8|22059.8|22047.8|22059.8|22047.8|2
1752675290000|2025-07-16 14:14:50|22059.2|22047.2|22064.2|22052.2|22064.2|22052.2|22059.2|22047.2|2
1752675300000|2025-07-16 14:15:00|22064|22052|22064.2|22052.2|22065.5|22053.5|22061.7|22049.7|18
1752675310000|2025-07-16 14:15:10|22062.7|22050.7|22060.8|22048.8|22064.2|22052.2|22060.8|22048.8|7
1752675320000|2025-07-16 14:15:20|22061.7|22049.7|22059.2|22047.2|22061.7|22049.7|22059.2|22047.2|0
1752675330000|2025-07-16 14:15:30|22059.5|22047.5|22055.8|22043.8|22061.7|22049.7|22054.2|22042.2|17
1752675340000|2025-07-16 14:15:40|22054.8|22042.8|22056.7|22044.7|22059.2|22047.2|22054.8|22042.8|3
1752675350000|2025-07-16 14:15:50|22055.8|22043.8|22054.2|22042.2|22056.7|22044.7|22052|22040|22
1752675360000|2025-07-16 14:16:00|22054.8|22042.8|22056.7|22044.7|22058|22046|22054.8|22042.8|6
1752675370000|2025-07-16 14:16:10|22059|22047|22058|22046|22059.2|22047.2|22058|22046|0
1752675380000|2025-07-16 14:16:20|22056.7|22044.7|22054.8|22042.8|22056.7|22044.7|22054.5|22042.5|15
1752675390000|2025-07-16 14:16:30|22052.3|22040.3|22052.3|22040.3|22053.5|22041.5|22051|22039|1
1752675400000|2025-07-16 14:16:40|22052|22040|22052|22040|22052.3|22040.3|22052|22040|3
1752675420000|2025-07-16 14:17:00|22052.3|22040.3|22050.6|22038.6|22052.3|22040.3|22048.1|22036.1|5
1752675430000|2025-07-16 14:17:10|22048.1|22036.1|22043.1|22031.1|22048.1|22036.1|22043.1|22031.1|25
1752675440000|2025-07-16 14:17:20|22042.8|22030.8|22039.4|22027.4|22045.6|22033.6|22038.4|22026.4|9
1752675450000|2025-07-16 14:17:30|22036.5|22024.5|22037.1|22025.1|22038.4|22026.4|22034.4|22022.4|5
1752675460000|2025-07-16 14:17:40|22038.4|22026.4|22040.6|22028.6|22040.9|22028.9|22038.4|22026.4|5
1752675470000|2025-07-16 14:17:50|22038.7|22026.7|22038.4|22026.4|22038.7|22026.7|22034|22022|15
1752675480000|2025-07-16 14:18:00|22038.7|22026.7|22033.4|22021.4|22043.4|22031.4|22032.4|22020.4|48
1752675490000|2025-07-16 14:18:10|22035.3|22023.3|22031.9|22019.9|22035.3|22023.3|22031.9|22019.9|11
1752675500000|2025-07-16 14:18:20|22032.1|22020.1|22031.6|22019.6|22032.8|22020.8|22031.6|22019.6|5
1752675510000|2025-07-16 14:18:30|22031.9|22019.9|22030.3|22018.3|22032.8|22020.8|22027.8|22015.8|1
1752675520000|2025-07-16 14:18:40|22029.1|22017.1|22029.4|22017.4|22032.8|22020.8|22028.1|22016.1|10
1752675530000|2025-07-16 14:18:50|22029.1|22017.1|22032.8|22020.8|22033.1|22021.1|22027.8|22015.8|9
1752675540000|2025-07-16 14:19:00|22029.4|22017.4|22031.9|22019.9|22032.8|22020.8|22028.1|22016.1|7
1752675550000|2025-07-16 14:19:10|22031.6|22019.6|22027.8|22015.8|22035.6|22023.6|22027.8|22015.8|42
1752675560000|2025-07-16 14:19:20|22028.1|22016.1|22028.1|22016.1|22031.9|22019.9|22027.8|22015.8|23
1752675570000|2025-07-16 14:19:30|22027.8|22015.8|22026.9|22014.9|22027.8|22015.8|22025.9|22013.9|6
1752675580000|2025-07-16 14:19:40|22027.8|22015.8|22024.4|22012.4|22028.1|22016.1|22024.1|22012.1|4
1752675590000|2025-07-16 14:19:50|22028.1|22016.1|22025.6|22013.6|22029.4|22017.4|22025.6|22013.6|6
1752675600000|2025-07-16 14:20:00|22025.3|22013.3|22025.3|22013.3|22025.3|22013.3|22025.1|22013.1|4
1752675610000|2025-07-16 14:20:10|22024.4|22012.4|22025.3|22013.3|22025.3|22013.3|22024.4|22012.4|4
1752675620000|2025-07-16 14:20:20|22024.4|22012.4|22024.4|22012.4|22025.3|22013.3|22024.4|22012.4|4
1752675630000|2025-07-16 14:20:30|22025.3|22013.3|22025.6|22013.6|22025.6|22013.6|22025.3|22013.3|11
1752675640000|2025-07-16 14:20:40|22025.3|22013.3|22025.9|22013.9|22025.9|22013.9|22024.6|22012.6|13
1752675650000|2025-07-16 14:20:50|22026.2|22014.2|22025.9|22013.9|22027.4|22015.4|22024.9|22012.9|8
1752675660000|2025-07-16 14:21:00|22024.9|22012.9|22025.9|22013.9|22025.9|22013.9|22024.9|22012.9|5
1752675670000|2025-07-16 14:21:10|22024.6|22012.6|22023.4|22011.4|22024.9|22012.9|22018.4|22006.4|19
1752675680000|2025-07-16 14:21:20|22024.9|22012.9|22022.4|22010.4|22024.9|22012.9|22021.4|22009.4|10
1752675690000|2025-07-16 14:21:30|22023|22011|22028.4|22016.4|22028.4|22016.4|22023|22011|8
1752675700000|2025-07-16 14:21:40|22025.9|22013.9|22022.4|22010.4|22025.9|22013.9|22021.2|22009.2|10
1752675710000|2025-07-16 14:21:50|22021.4|22009.4|22024.9|22012.9|22025.2|22013.2|22021.4|22009.4|8
1752675720000|2025-07-16 14:22:00|22021|22009|22022.7|22010.7|22022.7|22010.7|22016.4|22004.4|14
1752675730000|2025-07-16 14:22:10|22022.4|22010.4|22026.4|22014.4|22026.4|22014.4|22022.4|22010.4|2
1752675740000|2025-07-16 14:22:20|22026.7|22014.7|22025.2|22013.2|22028|22016|22025.2|22013.2|3
1752675750000|2025-07-16 14:22:30|22027.1|22015.1|22027.7|22015.7|22027.7|22015.7|22027.1|22015.1|9
1752675760000|2025-07-16 14:22:40|22028.7|22016.7|22026.2|22014.2|22028.7|22016.7|22026.2|22014.2|12
1752675770000|2025-07-16 14:22:50|22024.9|22012.9|22022.4|22010.4|22025.2|22013.2|22020.9|22008.9|21
1752675780000|2025-07-16 14:23:00|22021.2|22009.2|22030.9|22018.9|22030.9|22018.9|22021.2|22009.2|8
1752675790000|2025-07-16 14:23:10|22031.8|22019.8|22029.3|22017.3|22031.8|22019.8|22029.3|22017.3|6
1752675800000|2025-07-16 14:23:20|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|22030.3|22018.3|3
1752675810000|2025-07-16 14:23:30|22029.1|22017.1|22025.3|22013.3|22029.1|22017.1|22025.3|22013.3|2
1752675820000|2025-07-16 14:23:40|22024.3|22012.3|22024.3|22012.3|22025.3|22013.3|22024.3|22012.3|2
1752675830000|2025-07-16 14:23:50|22025.3|22013.3|22025.3|22013.3|22025.3|22013.3|22025.3|22013.3|1
1752675840000|2025-07-16 14:24:00|22025.6|22013.6|22025.3|22013.3|22025.6|22013.6|22025.3|22013.3|3
1752675850000|2025-07-16 14:24:10|22024.3|22012.3|22026.8|22014.8|22026.8|22014.8|22024.3|22012.3|3
1752675860000|2025-07-16 14:24:20|22029.1|22017.1|22040|22028|22041.6|22029.6|22029.1|22017.1|28
1752675870000|2025-07-16 14:24:30|22041|22029|22042.3|22030.3|22042.5|22030.5|22035.3|22023.3|15
1752675880000|2025-07-16 14:24:40|22041.3|22029.3|22037.3|22025.3|22042.3|22030.3|22037.3|22025.3|4
1752675890000|2025-07-16 14:24:50|22036|22024|22034.8|22022.8|22036|22024|22034.8|22022.8|2
1752675900000|2025-07-16 14:25:00|22037.3|22025.3|22039.8|22027.8|22040|22028|22037.3|22025.3|12
1752675910000|2025-07-16 14:25:10|22038.8|22026.8|22039.8|22027.8|22039.8|22027.8|22038.2|22026.2|5
1752675920000|2025-07-16 14:25:20|22038.2|22026.2|22039.2|22027.2|22039.5|22027.5|22038.2|22026.2|3
1752675930000|2025-07-16 14:25:30|22039.5|22027.5|22039.2|22027.2|22039.5|22027.5|22039.2|22027.2|6
1752675940000|2025-07-16 14:25:40|22038.2|22026.2|22039.2|22027.2|22039.2|22027.2|22038.2|22026.2|0
1752675950000|2025-07-16 14:25:50|22039.5|22027.5|22036.7|22024.7|22040.7|22028.7|22036.7|22024.7|4
1752675960000|2025-07-16 14:26:00|22036.1|22024.1|22031.7|22019.7|22036.1|22024.1|22031.7|22019.7|0
1752675980000|2025-07-16 14:26:20|22032|22020|22037.2|22025.2|22037.2|22025.2|22031.7|22019.7|8
1752675990000|2025-07-16 14:26:30|22037|22025|22038.2|22026.2|22038.2|22026.2|22037|22025|0
1752676010000|2025-07-16 14:26:50|22039.2|22027.2|22039.7|22027.7|22040.7|22028.7|22039.2|22027.2|7
1752676020000|2025-07-16 14:27:00|22039.2|22027.2|22038.2|22026.2|22039.2|22027.2|22037.2|22025.2|1
1752676030000|2025-07-16 14:27:10|22034.7|22022.7|22024.7|22012.7|22034.7|22022.7|22024.7|22012.7|6
1752676040000|2025-07-16 14:27:20|22020|22008|22024.7|22012.7|22025|22013|22017.8|22005.8|12
1752676050000|2025-07-16 14:27:30|22027.8|22015.8|22028.2|22016.2|22029.7|22017.7|22025.3|22013.3|5
1752676060000|2025-07-16 14:27:40|22029.2|22017.2|22029.5|22017.5|22029.5|22017.5|22029.2|22017.2|1
1752676070000|2025-07-16 14:27:50|22029.2|22017.2|22029.2|22017.2|22029.2|22017.2|22029.2|22017.2|0
1752676080000|2025-07-16 14:28:00|22028.2|22016.2|22024.7|22012.7|22028.2|22016.2|22023.5|22011.5|3
1752676090000|2025-07-16 14:28:10|22025.7|22013.7|22028.2|22016.2|22034.2|22022.2|22025.7|22013.7|11
1752676100000|2025-07-16 14:28:20|22027.9|22015.9|22030.7|22018.7|22031.7|22019.7|22027.9|22015.9|1
1752676120000|2025-07-16 14:28:40|22029.5|22017.5|22026.7|22014.7|22029.5|22017.5|22026.7|22014.7|2
1752676150000|2025-07-16 14:29:10|22025.7|22013.7|22026.7|22014.7|22026.7|22014.7|22025.7|22013.7|0
1752676160000|2025-07-16 14:29:20|22027|22015|22025.7|22013.7|22027|22015|22025.7|22013.7|5
1752676170000|2025-07-16 14:29:30|22023.5|22011.5|22025.7|22013.7|22025.7|22013.7|22023.5|22011.5|13
1752676180000|2025-07-16 14:29:40|22025.2|22013.2|22022.2|22010.2|22025.2|22013.2|22022.2|22010.2|6
1752676190000|2025-07-16 14:29:50|22022|22010|22021|22009|22022.9|22010.9|22021|22009|11
1752676200000|2025-07-16 14:30:00|22018.2|22006.2|22004.7|21992.7|22018.8|22006.8|22004.2|21992.2|20
1752676210000|2025-07-16 14:30:10|22007.2|21995.2|22009.2|21997.2|22009.2|21997.2|22006.7|21994.7|4
1752676220000|2025-07-16 14:30:20|22005.7|21993.7|22006.7|21994.7|22007|21995|22004.2|21992.2|12
1752676230000|2025-07-16 14:30:30|22007|21995|22010.1|21998.1|22011.7|21999.7|22006.7|21994.7|8
1752676240000|2025-07-16 14:30:40|22011.1|21999.1|22017.2|22005.2|22017.2|22005.2|22009.2|21997.2|23
1752676250000|2025-07-16 14:30:50|22019.7|22007.7|22029.7|22017.7|22029.7|22017.7|22019.5|22007.5|16
1752676260000|2025-07-16 14:31:00|22030.7|22018.7|22030.3|22018.3|22030.7|22018.7|22029.5|22017.5|0
1752676270000|2025-07-16 14:31:10|22030|22018|22036.3|22024.3|22036.3|22024.3|22030|22018|7
1752676280000|2025-07-16 14:31:20|22037.2|22025.2|22036.5|22024.5|22037.2|22025.2|22036.3|22024.3|10
1752676290000|2025-07-16 14:31:30|22037.1|22025.1|22037.5|22025.5|22040.3|22028.3|22036.5|22024.5|7
1752676300000|2025-07-16 14:31:40|22036.5|22024.5|22031.5|22019.5|22036.5|22024.5|22030.3|22018.3|0
1752676310000|2025-07-16 14:31:50|22028.6|22016.6|22028.1|22016.1|22029.6|22017.6|22026.8|22014.8|4
1752676320000|2025-07-16 14:32:00|22029.3|22017.3|22030.3|22018.3|22032.8|22020.8|22029.3|22017.3|5
1752676330000|2025-07-16 14:32:10|22030.6|22018.6|22025.3|22013.3|22030.6|22018.6|22025.3|22013.3|2
1752676340000|2025-07-16 14:32:20|22025|22013|22030.3|22018.3|22030.3|22018.3|22025|22013|4
1752676350000|2025-07-16 14:32:30|22028.3|22016.3|22030.3|22018.3|22030.3|22018.3|22028.3|22016.3|0
1752676360000|2025-07-16 14:32:40|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|0
1752676370000|2025-07-16 14:32:50|22030.3|22018.3|22032.8|22020.8|22034.7|22022.7|22030.3|22018.3|11
1752676380000|2025-07-16 14:33:00|22032.2|22020.2|22032.8|22020.8|22032.8|22020.8|22032.2|22020.2|5
1752676390000|2025-07-16 14:33:10|22032.5|22020.5|22033.8|22021.8|22033.8|22021.8|22031.3|22019.3|1
1752676400000|2025-07-16 14:33:20|22034.7|22022.7|22030.3|22018.3|22034.7|22022.7|22028.7|22016.7|4
1752676410000|2025-07-16 14:33:30|22033.1|22021.1|22031.8|22019.8|22033.1|22021.1|22031.8|22019.8|8
1752676420000|2025-07-16 14:33:40|22032.1|22020.1|22031.8|22019.8|22033.1|22021.1|22031.1|22019.1|3
1752676430000|2025-07-16 14:33:50|22032.8|22020.8|22030.3|22018.3|22032.8|22020.8|22030.3|22018.3|0
1752676440000|2025-07-16 14:34:00|22029|22017|22025.8|22013.8|22029|22017|22025.3|22013.3|4
1752676450000|2025-07-16 14:34:10|22025.3|22013.3|22025.3|22013.3|22025.3|22013.3|22025.3|22013.3|2
1752676460000|2025-07-16 14:34:20|22023.3|22011.3|22023.3|22011.3|22025.3|22013.3|22023.3|22011.3|1
1752676470000|2025-07-16 14:34:30|22015.8|22003.8|22016.1|22004.1|22016.1|22004.1|22013.6|22001.6|9
1752676480000|2025-07-16 14:34:40|22019.9|22007.9|22019.6|22007.6|22020.8|22008.8|22019.6|22007.6|4
1752676500000|2025-07-16 14:35:00|22021.5|22009.5|22019.9|22007.9|22022.4|22010.4|22019.9|22007.9|24
1752676510000|2025-07-16 14:35:10|22018.9|22006.9|22005.1|21993.1|22018.9|22006.9|22005.1|21993.1|10
1752676520000|2025-07-16 14:35:20|22003.9|21991.9|22001.4|21989.4|22003.9|21991.9|22001.1|21989.1|10
1752676530000|2025-07-16 14:35:30|22000.1|21988.1|21998|21986|22001.4|21989.4|21996.4|21984.4|14
1752676540000|2025-07-16 14:35:40|21998.3|21986.3|22000.3|21988.3|22000.5|21988.5|21996.5|21984.5|17
1752676550000|2025-07-16 14:35:50|22002.5|21990.5|22000.5|21988.5|22002.5|21990.5|22000.5|21988.5|2
1752676560000|2025-07-16 14:36:00|22002.5|21990.5|22004.7|21992.7|22007.5|21995.5|22002.5|21990.5|9
1752676570000|2025-07-16 14:36:10|22002.8|21990.8|21999.3|21987.3|22002.8|21990.8|21999.3|21987.3|0
1752676580000|2025-07-16 14:36:20|22000.3|21988.3|21997.8|21985.8|22000.3|21988.3|21996.8|21984.8|1
1752676590000|2025-07-16 14:36:30|21998|21986|22006.5|21994.5|22006.5|21994.5|21998|21986|10
1752676600000|2025-07-16 14:36:40|22007.1|21995.1|22017.8|22005.8|22017.8|22005.8|22007.1|21995.1|9
1752676610000|2025-07-16 14:36:50|22019.7|22007.7|22017.2|22005.2|22020.3|22008.3|22015.3|22003.3|4
1752676620000|2025-07-16 14:37:00|22015.3|22003.3|22012.8|22000.8|22015.3|22003.3|22012.8|22000.8|1
1752676630000|2025-07-16 14:37:10|22010.3|21998.3|22015.8|22003.8|22015.8|22003.8|22010.3|21998.3|3
1752676640000|2025-07-16 14:37:20|22015.5|22003.5|22015.3|22003.3|22015.5|22003.5|22015.3|22003.3|0
1752676650000|2025-07-16 14:37:30|22017.2|22005.2|22016.2|22004.2|22019.7|22007.7|22016.2|22004.2|3
1752676660000|2025-07-16 14:37:40|22017.2|22005.2|22017.8|22005.8|22021.8|22009.8|22015.3|22003.3|16
1752676670000|2025-07-16 14:37:50|22018|22006|22017.8|22005.8|22018|22006|22017.8|22005.8|0
1752676680000|2025-07-16 14:38:00|22018|22006|22022.8|22010.8|22022.8|22010.8|22018|22006|5
1752676690000|2025-07-16 14:38:10|22023|22011|22017.5|22005.5|22029|22017|22017.5|22005.5|3
1752676700000|2025-07-16 14:38:20|22017.8|22005.8|22023.7|22011.7|22023.7|22011.7|22017.2|22005.2|8
1752676710000|2025-07-16 14:38:30|22022.8|22010.8|22020.3|22008.3|22022.8|22010.8|22020.3|22008.3|3
1752676720000|2025-07-16 14:38:40|22020.5|22008.5|22030.3|22018.3|22030.3|22018.3|22020.3|22008.3|4
1752676730000|2025-07-16 14:38:50|22031.2|22019.2|22033.7|22021.7|22034.7|22022.7|22030|22018|3
1752676740000|2025-07-16 14:39:00|22034.7|22022.7|22027.2|22015.2|22034.7|22022.7|22027.2|22015.2|3
1752676750000|2025-07-16 14:39:10|22029.7|22017.7|22037.2|22025.2|22037.2|22025.2|22029.7|22017.7|19
1752676760000|2025-07-16 14:39:20|22033.7|22021.7|22037.5|22025.5|22037.5|22025.5|22033.7|22021.7|13
1752676770000|2025-07-16 14:39:30|22040.3|22028.3|22042.2|22030.2|22042.2|22030.2|22040.3|22028.3|1
1752676780000|2025-07-16 14:39:40|22042.8|22030.8|22045|22033|22045|22033|22042.2|22030.2|8
1752676790000|2025-07-16 14:39:50|22044.7|22032.7|22044.7|22032.7|22045|22033|22044.7|22032.7|0
1752676800000|2025-07-16 14:40:00|22045|22033|22044.7|22032.7|22045|22033|22044.7|22032.7|2
1752676810000|2025-07-16 14:40:10|22042.2|22030.2|22042.8|22030.8|22042.8|22030.8|22040.3|22028.3|1
1752676820000|2025-07-16 14:40:20|22043.7|22031.7|22044.7|22032.7|22047.7|22035.7|22043.7|22031.7|6
1752676830000|2025-07-16 14:40:30|22046.2|22034.2|22045.2|22033.2|22046.2|22034.2|22045.2|22033.2|1
1752676840000|2025-07-16 14:40:40|22046.5|22034.5|22045.2|22033.2|22046.5|22034.5|22045.2|22033.2|12
1752676850000|2025-07-16 14:40:50|22045.8|22033.8|22046.8|22034.8|22046.8|22034.8|22045.8|22033.8|0
1752676860000|2025-07-16 14:41:00|22046.5|22034.5|22046.8|22034.8|22046.8|22034.8|22045.8|22033.8|2
1752676870000|2025-07-16 14:41:10|22041.9|22029.9|22040.5|22028.5|22041.9|22029.9|22039.6|22027.6|11
1752676880000|2025-07-16 14:41:20|22039.6|22027.6|22043.3|22031.3|22043.3|22031.3|22038.3|22026.3|7
1752676890000|2025-07-16 14:41:30|22047.1|22035.1|22048.3|22036.3|22048.3|22036.3|22045.8|22033.8|2
1752676900000|2025-07-16 14:41:40|22045.4|22033.4|22043.3|22031.3|22045.8|22033.8|22043.3|22031.3|8
1752676910000|2025-07-16 14:41:50|22045.8|22033.8|22046.4|22034.4|22047.3|22035.3|22045.8|22033.8|3
1752676920000|2025-07-16 14:42:00|22047.3|22035.3|22047.9|22035.9|22047.9|22035.9|22046.4|22034.4|13
1752676930000|2025-07-16 14:42:10|22048.2|22036.2|22048.9|22036.9|22048.9|22036.9|22046.4|22034.4|4
1752676940000|2025-07-16 14:42:20|22047.9|22035.9|22048.9|22036.9|22048.9|22036.9|22047.9|22035.9|2
1752676950000|2025-07-16 14:42:30|22050.4|22038.4|22050.4|22038.4|22050.4|22038.4|22050.4|22038.4|6
1752676960000|2025-07-16 14:42:40|22049.1|22037.1|22049.1|22037.1|22049.1|22037.1|22047.9|22035.9|1
1752676970000|2025-07-16 14:42:50|22051.1|22039.1|22055.1|22043.1|22056.1|22044.1|22050.1|22038.1|16
1752676980000|2025-07-16 14:43:00|22056.1|22044.1|22054.1|22042.1|22061.6|22049.6|22053.3|22041.3|48
1752676990000|2025-07-16 14:43:10|22051.9|22039.9|22051.4|22039.4|22053.9|22041.9|22051.4|22039.4|2
1752677000000|2025-07-16 14:43:20|22051.6|22039.6|22056.3|22044.3|22056.4|22044.4|22051.6|22039.6|4
1752677010000|2025-07-16 14:43:30|22056.6|22044.6|22052.9|22040.9|22056.6|22044.6|22052.9|22040.9|5
1752677020000|2025-07-16 14:43:40|22053.8|22041.8|22052.6|22040.6|22054.4|22042.4|22052.6|22040.6|0
1752677030000|2025-07-16 14:43:50|22053.6|22041.6|22055.1|22043.1|22055.1|22043.1|22053.6|22041.6|8
1752677040000|2025-07-16 14:44:00|22054.1|22042.1|22051.9|22039.9|22054.1|22042.1|22046.6|22034.6|14
1752677050000|2025-07-16 14:44:10|22051.6|22039.6|22051.6|22039.6|22051.6|22039.6|22051.6|22039.6|0
1752677060000|2025-07-16 14:44:20|22051.9|22039.9|22054.1|22042.1|22054.1|22042.1|22051.9|22039.9|0
1752677070000|2025-07-16 14:44:30|22055.1|22043.1|22051.6|22039.6|22055.1|22043.1|22051.6|22039.6|3
1752677080000|2025-07-16 14:44:40|22050.4|22038.4|22048.6|22036.6|22050.4|22038.4|22048.6|22036.6|0
1752677090000|2025-07-16 14:44:50|22047.6|22035.6|22040.4|22028.4|22047.6|22035.6|22036.3|22024.3|6
1752677100000|2025-07-16 14:45:00|22043.8|22031.8|22049.1|22037.1|22049.1|22037.1|22043.8|22031.8|3
1752677110000|2025-07-16 14:45:10|22050.1|22038.1|22053.8|22041.8|22053.8|22041.8|22050.1|22038.1|2
1752677120000|2025-07-16 14:45:20|22054.1|22042.1|22053.8|22041.8|22054.1|22042.1|22053.8|22041.8|0
1752677130000|2025-07-16 14:45:30|22058.8|22046.8|22065.4|22053.4|22066.3|22054.3|22058.8|22046.8|16
1752677140000|2025-07-16 14:45:40|22065.1|22053.1|22058.6|22046.6|22065.1|22053.1|22058.6|22046.6|0
1752677150000|2025-07-16 14:45:50|22057.6|22045.6|22058.8|22046.8|22058.8|22046.8|22056.3|22044.3|2
1752677170000|2025-07-16 14:46:10|22058.6|22046.6|22056.3|22044.3|22058.6|22046.6|22053.8|22041.8|7
1752677180000|2025-07-16 14:46:20|22054.4|22042.4|22056.3|22044.3|22056.3|22044.3|22053.8|22041.8|1
1752677190000|2025-07-16 14:46:30|22056.6|22044.6|22058.6|22046.6|22060.4|22048.4|22056.6|22044.6|6
1752677200000|2025-07-16 14:46:40|22058.8|22046.8|22056.3|22044.3|22058.8|22046.8|22056.3|22044.3|0
1752677210000|2025-07-16 14:46:50|22056.6|22044.6|22056.3|22044.3|22060.4|22048.4|22056.3|22044.3|6
1752677220000|2025-07-16 14:47:00|22056.6|22044.6|22059.1|22047.1|22059.1|22047.1|22056.6|22044.6|0
1752677230000|2025-07-16 14:47:10|22060.1|22048.1|22059.1|22047.1|22060.4|22048.4|22056.3|22044.3|13
1752677240000|2025-07-16 14:47:20|22059.4|22047.4|22059.4|22047.4|22059.4|22047.4|22059.4|22047.4|0
1752677250000|2025-07-16 14:47:30|22060.4|22048.4|22062.9|22050.9|22062.9|22050.9|22060.4|22048.4|9
1752677260000|2025-07-16 14:47:40|22064.4|22052.4|22064.4|22052.4|22065.4|22053.4|22063.8|22051.8|0
1752677270000|2025-07-16 14:47:50|22061.6|22049.6|22061.9|22049.9|22062.2|22050.2|22061.6|22049.6|1
1752677280000|2025-07-16 14:48:00|22066.3|22054.3|22069.7|22057.7|22070.6|22058.6|22066.3|22054.3|17
1752677290000|2025-07-16 14:48:10|22069.4|22057.4|22059.4|22047.4|22069.4|22057.4|22058.4|22046.4|14
1752677300000|2025-07-16 14:48:20|22054.7|22042.7|22049.4|22037.4|22054.7|22042.7|22049.4|22037.4|7
1752677310000|2025-07-16 14:48:30|22053.1|22041.1|22064.4|22052.4|22064.4|22052.4|22053.1|22041.1|5
1752677320000|2025-07-16 14:48:40|22064.1|22052.1|22057.4|22045.4|22064.4|22052.4|22057.4|22045.4|2
1752677330000|2025-07-16 14:48:50|22059.9|22047.9|22058.4|22046.4|22061.9|22049.9|22057.4|22045.4|0
1752677340000|2025-07-16 14:49:00|22059.4|22047.4|22059.4|22047.4|22061.9|22049.9|22059.4|22047.4|6
1752677350000|2025-07-16 14:49:10|22060.4|22048.4|22061.9|22049.9|22061.9|22049.9|22060.4|22048.4|7
1752677360000|2025-07-16 14:49:20|||||||||1
1752677370000|2025-07-16 14:49:30|22060.9|22048.9|22059.7|22047.7|22061.9|22049.9|22059.4|22047.4|1
1752677380000|2025-07-16 14:49:40|22061.6|22049.6|22064.4|22052.4|22064.4|22052.4|22061.6|22049.6|3
1752677390000|2025-07-16 14:49:50|22064.1|22052.1|22063.4|22051.4|22064.1|22052.1|22063.1|22051.1|0
1752677400000|2025-07-16 14:50:00|22062.9|22050.9|22062.2|22050.2|22062.9|22050.9|22062.2|22050.2|7
1752677410000|2025-07-16 14:50:10|22062.4|22050.4|22064.4|22052.4|22066.9|22054.9|22062.4|22050.4|5
1752677420000|2025-07-16 14:50:20|22065.6|22053.6|22065.9|22053.9|22066.9|22054.9|22065.6|22053.6|1
1752677430000|2025-07-16 14:50:30|22065.6|22053.6|22076.2|22064.2|22076.2|22064.2|22063.4|22051.4|36
1752677440000|2025-07-16 14:50:40|22075.2|22063.2|22082.4|22070.4|22082.7|22070.7|22075.2|22063.2|11
1752677450000|2025-07-16 14:50:50|22082.2|22070.2|22077.7|22065.7|22084|22072|22077.7|22065.7|25
1752677460000|2025-07-16 14:51:00|22078|22066|22079.9|22067.9|22081.2|22069.2|22078|22066|7
1752677480000|2025-07-16 14:51:20|22080.2|22068.2|22079.9|22067.9|22080.2|22068.2|22079.9|22067.9|0
1752677490000|2025-07-16 14:51:30|22081.2|22069.2|22081.5|22069.5|22082.4|22070.4|22079|22067|5
1752677500000|2025-07-16 14:51:40|22081.2|22069.2|22081.5|22069.5|22082.4|22070.4|22081.2|22069.2|1
1752677510000|2025-07-16 14:51:50|22080.5|22068.5|22082.7|22070.7|22082.7|22070.7|22079|22067|4
1752677520000|2025-07-16 14:52:00|22080.5|22068.5|22079|22067|22082.4|22070.4|22078.7|22066.7|7
1752677530000|2025-07-16 14:52:10|22078.7|22066.7|22081.2|22069.2|22081.2|22069.2|22078.7|22066.7|6
1752677540000|2025-07-16 14:52:20|22082.1|22070.1|22080.6|22068.6|22083.4|22071.4|22080.6|22068.6|5
1752677550000|2025-07-16 14:52:30|22078.4|22066.4|22082.1|22070.1|22082.1|22070.1|22078.4|22066.4|3
1752677560000|2025-07-16 14:52:40|22082.4|22070.4|22080.9|22068.9|22083.7|22071.7|22080.9|22068.9|32
1752677570000|2025-07-16 14:52:50|22081.2|22069.2|22081.2|22069.2|22082.4|22070.4|22081.2|22069.2|12
1752677580000|2025-07-16 14:53:00|22081.5|22069.5|22082.7|22070.7|22083.7|22071.7|22081.5|22069.5|23
1752677590000|2025-07-16 14:53:10|||||||||1
1752677600000|2025-07-16 14:53:20|||||||||11
1752677610000|2025-07-16 14:53:30|22084.5|22072.5|22083.7|22071.7|22084.5|22072.5|22081.7|22069.7|61
1752677620000|2025-07-16 14:53:40|22084.2|22072.2|22081.4|22069.4|22084.2|22072.2|22081.4|22069.4|7
1752677630000|2025-07-16 14:53:50|22081.2|22069.2|22079.2|22067.2|22081.4|22069.4|22079.2|22067.2|7
1752677640000|2025-07-16 14:54:00|22080.5|22068.5|22063|22051|22081.4|22069.4|22059.9|22047.9|31
1752677650000|2025-07-16 14:54:10|22063.8|22051.8|22065.2|22053.2|22068|22056|22063|22051|11
1752677660000|2025-07-16 14:54:20|22066.4|22054.4|22064.9|22052.9|22067.7|22055.7|22064.9|22052.9|7
1752677670000|2025-07-16 14:54:30|22065.2|22053.2|22066.9|22054.9|22067.4|22055.4|22065.2|22053.2|1
1752677680000|2025-07-16 14:54:40|22067.1|22055.1|22064.4|22052.4|22067.4|22055.4|22064.4|22052.4|0
1752677690000|2025-07-16 14:54:50|22063.4|22051.4|22057.4|22045.4|22063.4|22051.4|22057.4|22045.4|0
1752677700000|2025-07-16 14:55:00|22058.4|22046.4|22052.4|22040.4|22059.9|22047.9|22052.4|22040.4|7
1752677710000|2025-07-16 14:55:10|22053|22041|22055.9|22043.9|22059.6|22047.6|22052.4|22040.4|2
1752677720000|2025-07-16 14:55:20|22056.2|22044.2|22057.7|22045.7|22061.2|22049.2|22056.2|22044.2|8
1752677730000|2025-07-16 14:55:30|22058.7|22046.7|22058.9|22046.9|22058.9|22046.9|22057.7|22045.7|5
1752677740000|2025-07-16 14:55:40|||||||||1
1752677750000|2025-07-16 14:55:50|22059.5|22047.5|22063|22051|22063|22051|22059.2|22047.2|8
1752677760000|2025-07-16 14:56:00|22061.7|22049.7|22060.5|22048.5|22061.7|22049.7|22058|22046|0
1752677770000|2025-07-16 14:56:10|22061.4|22049.4|22060.2|22048.2|22061.4|22049.4|22059.2|22047.2|2
1752677780000|2025-07-16 14:56:20|22059.2|22047.2|22071.7|22059.7|22071.7|22059.7|22059.2|22047.2|5
1752677790000|2025-07-16 14:56:30|22072.7|22060.7|22069.2|22057.2|22072.7|22060.7|22069.2|22057.2|0
1752677800000|2025-07-16 14:56:40|22070.2|22058.2|22070.2|22058.2|22070.5|22058.5|22069.2|22057.2|0
1752677810000|2025-07-16 14:56:50|22070.5|22058.5|22070.2|22058.2|22070.5|22058.5|22070.2|22058.2|0
1752677820000|2025-07-16 14:57:00|22069.9|22057.9|22069.9|22057.9|22069.9|22057.9|22068.7|22056.7|1
1752677830000|2025-07-16 14:57:10|22068.7|22056.7|22067.4|22055.4|22070.5|22058.5|22067.4|22055.4|2
1752677840000|2025-07-16 14:57:20|22067.1|22055.1|22060.5|22048.5|22067.4|22055.4|22060.5|22048.5|1
1752677850000|2025-07-16 14:57:30|22062.4|22050.4|22061.4|22049.4|22062.7|22050.7|22060.5|22048.5|2
1752677860000|2025-07-16 14:57:40|22061.2|22049.2|22067.4|22055.4|22067.4|22055.4|22061.2|22049.2|4
1752677870000|2025-07-16 14:57:50|22067.7|22055.7|22066.4|22054.4|22068.7|22056.7|22066.4|22054.4|1
1752677880000|2025-07-16 14:58:00|22066.2|22054.2|22064.9|22052.9|22066.2|22054.2|22064.9|22052.9|2
1752677890000|2025-07-16 14:58:10|22062.7|22050.7|22057.7|22045.7|22062.7|22050.7|22057.7|22045.7|11
1752677900000|2025-07-16 14:58:20|22056.7|22044.7|22056.7|22044.7|22056.7|22044.7|22056.7|22044.7|7
1752677910000|2025-07-16 14:58:30|22058|22046|22045.5|22033.5|22058|22046|22045.5|22033.5|23
1752677920000|2025-07-16 14:58:40|22046.4|22034.4|22040.2|22028.2|22048.6|22036.6|22039.9|22027.9|15
1752677930000|2025-07-16 14:58:50|22041.4|22029.4|22042.4|22030.4|22046.4|22034.4|22041.4|22029.4|4
1752677940000|2025-07-16 14:59:00|22041.1|22029.1|22042.4|22030.4|22042.7|22030.7|22041.1|22029.1|10
1752677950000|2025-07-16 14:59:10|22042.7|22030.7|22041.4|22029.4|22042.7|22030.7|22041.4|22029.4|1
1752677960000|2025-07-16 14:59:20|22043.4|22031.4|22047.7|22035.7|22047.7|22035.7|22043|22031|7
1752677970000|2025-07-16 14:59:30|22046.8|22034.8|22048|22036|22048.9|22036.9|22045.2|22033.2|9
1752677980000|2025-07-16 14:59:40|22049.2|22037.2|22053|22041|22053.9|22041.9|22049.2|22037.2|4
1752677990000|2025-07-16 14:59:50|22053.9|22041.9|22052.9|22040.9|22055.2|22043.2|22052.4|22040.4|4
1752678000000|2025-07-16 15:00:00|22054.9|22042.9|22055.4|22043.4|22057.7|22045.7|22052.7|22040.7|19
1752678010000|2025-07-16 15:00:10|22055.7|22043.7|22057.9|22045.9|22057.9|22045.9|22055.4|22043.4|2
1752678020000|2025-07-16 15:00:20|22056|22044|22055.4|22043.4|22056|22044|22055.4|22043.4|1
1752678030000|2025-07-16 15:00:30|22051.6|22039.6|22048.5|22036.5|22051.6|22039.6|22048.5|22036.5|5
1752678040000|2025-07-16 15:00:40|22048.8|22036.8|22050.4|22038.4|22056|22044|22048.8|22036.8|2
1752678050000|2025-07-16 15:00:50|22051|22039|22049.5|22037.5|22051|22039|22049.5|22037.5|1
1752678060000|2025-07-16 15:01:00|22050.4|22038.4|22053.5|22041.5|22053.5|22041.5|22050.4|22038.4|2
1752678070000|2025-07-16 15:01:10|22053.2|22041.2|22051|22039|22054.3|22042.3|22051|22039|39
1752678080000|2025-07-16 15:01:20|22047|22035|22041|22029|22047|22035|22041|22029|24
1752678090000|2025-07-16 15:01:30|22042|22030|22041|22029|22046|22034|22040|22028|28
1752678100000|2025-07-16 15:01:40|22045|22033|22045|22033|22045|22033|22045|22033|6
1752678120000|2025-07-16 15:02:00|22046|22034|22043.5|22031.5|22046|22034|22038.5|22026.5|21
1752678130000|2025-07-16 15:02:10|22042.5|22030.5|22050|22038|22050|22038|22042.5|22030.5|3
1752678140000|2025-07-16 15:02:20|22046|22034|22046.6|22034.6|22047.5|22035.5|22046|22034|1
1752678150000|2025-07-16 15:02:30|22047.5|22035.5|22044|22032|22047.5|22035.5|22042.5|22030.5|5
1752678160000|2025-07-16 15:02:40|22045|22033|22044|22032|22045|22033|22043.5|22031.5|1
1752678170000|2025-07-16 15:02:50|22049|22037|22050|22038|22051|22039|22048.8|22036.8|2
1752678180000|2025-07-16 15:03:00|22051|22039|22054.5|22042.5|22054.5|22042.5|22051|22039|24
1752678190000|2025-07-16 15:03:10|22056|22044|22056|22044|22058.2|22046.2|22056|22044|2
1752678200000|2025-07-16 15:03:20|22058.8|22046.8|22052.5|22040.5|22064.7|22052.7|22052.5|22040.5|19
1752678210000|2025-07-16 15:03:30|22051.5|22039.5|22053.5|22041.5|22053.5|22041.5|22051.5|22039.5|3
1752678220000|2025-07-16 15:03:40|22056.5|22044.5|22055|22043|22056.5|22044.5|22054|22042|4
1752678230000|2025-07-16 15:03:50|22055.3|22043.3|22056|22044|22058.5|22046.5|22055.3|22043.3|2
1752678240000|2025-07-16 15:04:00|22057.5|22045.5|22056|22044|22057.5|22045.5|22055.4|22043.4|2
1752678250000|2025-07-16 15:04:10|22057|22045|22056|22044|22057|22045|22055.4|22043.4|1
1752678260000|2025-07-16 15:04:20|22057|22045|22052.9|22040.9|22057|22045|22052.9|22040.9|1
1752678270000|2025-07-16 15:04:30|22053.5|22041.5|22053.5|22041.5|22053.5|22041.5|22053.5|22041.5|0
1752678280000|2025-07-16 15:04:40|22055.4|22043.4|22056|22044|22056|22044|22055.4|22043.4|4
1752678290000|2025-07-16 15:04:50|22053.5|22041.5|22052.9|22040.9|22053.5|22041.5|22052.9|22040.9|9
1752678300000|2025-07-16 15:05:00|22053.2|22041.2|22042|22030|22053.2|22041.2|22039.5|22027.5|4
1752678310000|2025-07-16 15:05:10|22042.9|22030.9|22047.9|22035.9|22050.4|22038.4|22042|22030|2
1752678320000|2025-07-16 15:05:20|22045.4|22033.4|22047.9|22035.9|22048.2|22036.2|22045.4|22033.4|6
1752678330000|2025-07-16 15:05:30|22046|22034|22045.4|22033.4|22046|22034|22044.5|22032.5|2
1752678340000|2025-07-16 15:05:40|22046|22034|22046|22034|22046|22034|22046|22034|0
1752678350000|2025-07-16 15:05:50|22047.9|22035.9|22048.5|22036.5|22048.5|22036.5|22047.9|22035.9|5
1752678360000|2025-07-16 15:06:00|22047.9|22035.9|22052.9|22040.9|22052.9|22040.9|22047.9|22035.9|2
1752678370000|2025-07-16 15:06:10|22051|22039|22050.4|22038.4|22051|22039|22050.4|22038.4|1
1752678380000|2025-07-16 15:06:20|22049.2|22037.2|22046.7|22034.7|22049.2|22037.2|22046.7|22034.7|2
1752678390000|2025-07-16 15:06:30|22047.2|22035.2|22047.9|22035.9|22050.1|22038.1|22047.2|22035.2|1
1752678400000|2025-07-16 15:06:40|||||||||2
1752678410000|2025-07-16 15:06:50|22046.7|22034.7|22047.9|22035.9|22047.9|22035.9|22046.7|22034.7|2
1752678420000|2025-07-16 15:07:00|22049.4|22037.4|22054.4|22042.4|22058.2|22046.2|22049.4|22037.4|7
1752678430000|2025-07-16 15:07:10|22054.2|22042.2|22055.7|22043.7|22057.9|22045.9|22051|22039|12
1752678440000|2025-07-16 15:07:20|22056|22044|22058.5|22046.5|22059.4|22047.4|22056|22044|6
1752678450000|2025-07-16 15:07:30|22061.4|22049.4|22060.4|22048.4|22061.4|22049.4|22060.4|22048.4|0
1752678460000|2025-07-16 15:07:40|22062.9|22050.9|22063.2|22051.2|22063.5|22051.5|22062.9|22050.9|3
1752678470000|2025-07-16 15:07:50|22065.1|22053.1|22064.4|22052.4|22065.4|22053.4|22062.9|22050.9|7
1752678480000|2025-07-16 15:08:00|22064.2|22052.2|22064.4|22052.4|22065.7|22053.7|22064.2|22052.2|1
1752678490000|2025-07-16 15:08:10|22062.9|22050.9|22062.9|22050.9|22062.9|22050.9|22062.9|22050.9|6
1752678500000|2025-07-16 15:08:20|22064.4|22052.4|22061.7|22049.7|22064.4|22052.4|22061.4|22049.4|21
1752678510000|2025-07-16 15:08:30|22059.4|22047.4|22064.2|22052.2|22064.2|22052.2|22059.4|22047.4|2
1752678520000|2025-07-16 15:08:40|22063.2|22051.2|22062.9|22050.9|22063.2|22051.2|22060.4|22048.4|0
1752678530000|2025-07-16 15:08:50|22061|22049|22060.4|22048.4|22061|22049|22060.4|22048.4|0
1752678540000|2025-07-16 15:09:00|22060.7|22048.7|22060.4|22048.4|22060.7|22048.7|22060.4|22048.4|0
1752678560000|2025-07-16 15:09:20|22065.4|22053.4|22065.4|22053.4|22065.4|22053.4|22064.2|22052.2|3
1752678570000|2025-07-16 15:09:30|22065.1|22053.1|22060.7|22048.7|22065.1|22053.1|22057.9|22045.9|15
1752678580000|2025-07-16 15:09:40|22060.4|22048.4|22065.4|22053.4|22066.7|22054.7|22060.4|22048.4|4
1752678590000|2025-07-16 15:09:50|22066.7|22054.7|22064.2|22052.2|22067.4|22055.4|22064.2|22052.2|21
1752678600000|2025-07-16 15:10:00|22063.9|22051.9|22062.6|22050.6|22063.9|22051.9|22062.6|22050.6|2
1752678610000|2025-07-16 15:10:10|22063.2|22051.2|22064.9|22052.9|22064.9|22052.9|22063.2|22051.2|24
1752678620000|2025-07-16 15:10:20|22064.6|22052.6|22062.9|22050.9|22064.6|22052.6|22062.6|22050.6|8
1752678630000|2025-07-16 15:10:30|22063.2|22051.2|22061.9|22049.9|22063.2|22051.2|22061.7|22049.7|8
1752678640000|2025-07-16 15:10:40|||||||||2
1752678650000|2025-07-16 15:10:50|22062.9|22050.9|22061.9|22049.9|22062.9|22050.9|22061.9|22049.9|4
1752678660000|2025-07-16 15:11:00|22061.4|22049.4|22060.4|22048.4|22061.9|22049.9|22058.5|22046.5|5
1752678670000|2025-07-16 15:11:10|22057.9|22045.9|22059.4|22047.4|22059.4|22047.4|22057.9|22045.9|3
1752678680000|2025-07-16 15:11:20|22059.7|22047.7|22059.7|22047.7|22059.7|22047.7|22058.5|22046.5|10
1752678690000|2025-07-16 15:11:30|22060.7|22048.7|22063.5|22051.5|22063.5|22051.5|22059.4|22047.4|3
1752678700000|2025-07-16 15:11:40|22063.2|22051.2|22062.9|22050.9|22063.2|22051.2|22061.9|22049.9|3
1752678710000|2025-07-16 15:11:50|22063.2|22051.2|22063.2|22051.2|22063.2|22051.2|22063.2|22051.2|0
1752678720000|2025-07-16 15:12:00|22062.9|22050.9|22073.5|22061.5|22073.5|22061.5|22062.9|22050.9|5
1752678730000|2025-07-16 15:12:10|22073.2|22061.2|22074.1|22062.1|22074.4|22062.4|22073.2|22061.2|5
1752678740000|2025-07-16 15:12:20|22070.4|22058.4|22067.9|22055.9|22070.4|22058.4|22066.6|22054.6|9
1752678750000|2025-07-16 15:12:30|22066.9|22054.9|22071|22059|22071|22059|22066.6|22054.6|5
1752678760000|2025-07-16 15:12:40|22070.7|22058.7|22070.7|22058.7|22070.7|22058.7|22070.7|22058.7|12
1752678770000|2025-07-16 15:12:50|22071.6|22059.6|22071.6|22059.6|22071.6|22059.6|22071.6|22059.6|4
1752678780000|2025-07-16 15:13:00|22073.2|22061.2|22073.2|22061.2|22074.1|22062.1|22073.2|22061.2|4
1752678790000|2025-07-16 15:13:10|22074.1|22062.1|22077.9|22065.9|22077.9|22065.9|22074.1|22062.1|6
1752678800000|2025-07-16 15:13:20|22078.2|22066.2|22070.9|22058.9|22079.1|22067.1|22070.9|22058.9|3
1752678810000|2025-07-16 15:13:30|22070.7|22058.7|22070.9|22058.9|22070.9|22058.9|22070.7|22058.7|0
1752678820000|2025-07-16 15:13:40|||||||||2
1752678830000|2025-07-16 15:13:50|22071.9|22059.9|22073.4|22061.4|22075.7|22063.7|22071.9|22059.9|2
1752678840000|2025-07-16 15:14:00|22073.7|22061.7|22075.9|22063.9|22076.2|22064.2|22073.7|22061.7|0
1752678850000|2025-07-16 15:14:10|22076.2|22064.2|22075.3|22063.3|22076.2|22064.2|22075.3|22063.3|2
1752678860000|2025-07-16 15:14:20|22076.2|22064.2|22074.7|22062.7|22076.2|22064.2|22074.7|22062.7|2
1752678870000|2025-07-16 15:14:30|22072.5|22060.5|22073.4|22061.4|22073.4|22061.4|22072.5|22060.5|1
1752678880000|2025-07-16 15:14:40|22070.9|22058.9|22066.2|22054.2|22070.9|22058.9|22065|22053|1
1752678890000|2025-07-16 15:14:50|22066.5|22054.5|22068.4|22056.4|22068.4|22056.4|22066.5|22054.5|1
1752678900000|2025-07-16 15:15:00|22068.2|22056.2|22070.7|22058.7|22070.7|22058.7|22068.2|22056.2|12
1752678910000|2025-07-16 15:15:10|22070.4|22058.4|22067.9|22055.9|22070.7|22058.7|22067.9|22055.9|1
1752678920000|2025-07-16 15:15:20|22068.2|22056.2|22068.2|22056.2|22070.4|22058.4|22068.2|22056.2|1
1752678930000|2025-07-16 15:15:30|22069.1|22057.1|22068.4|22056.4|22070.4|22058.4|22067.9|22055.9|2
1752678940000|2025-07-16 15:15:40|22070.7|22058.7|22070.7|22058.7|22070.7|22058.7|22070.7|22058.7|1
1752678960000|2025-07-16 15:16:00|22069.4|22057.4|22065|22053|22069.4|22057.4|22064.4|22052.4|1
1752678970000|2025-07-16 15:16:10|22065.4|22053.4|22065.4|22053.4|22065.9|22053.9|22065.4|22053.4|1
1752678980000|2025-07-16 15:16:20|22061.5|22049.5|22066.9|22054.9|22066.9|22054.9|22061.5|22049.5|2
1752678990000|2025-07-16 15:16:30|22065.7|22053.7|22072.9|22060.9|22076.4|22064.4|22065.7|22053.7|16
1752679000000|2025-07-16 15:16:40|22072.6|22060.6|22066.1|22054.1|22072.9|22060.9|22065.1|22053.1|4
1752679010000|2025-07-16 15:16:50|22062.6|22050.6|22061.6|22049.6|22062.9|22050.9|22061.6|22049.6|7
1752679020000|2025-07-16 15:17:00|22056.9|22044.9|22055.4|22043.4|22056.9|22044.9|22050.7|22038.7|18
1752679030000|2025-07-16 15:17:10|22055.1|22043.1|22054.8|22042.8|22056.1|22044.1|22054.1|22042.1|0
1752679040000|2025-07-16 15:17:20|22055.1|22043.1|22059.1|22047.1|22059.1|22047.1|22055.1|22043.1|4
1752679050000|2025-07-16 15:17:30|22058.8|22046.8|22061.3|22049.3|22061.6|22049.6|22058.8|22046.8|3
1752679060000|2025-07-16 15:17:40|22061.6|22049.6|22067.6|22055.6|22067.6|22055.6|22061.6|22049.6|0
1752679070000|2025-07-16 15:17:50|22069.5|22057.5|22072.3|22060.3|22072.3|22060.3|22069.5|22057.5|1
1752679080000|2025-07-16 15:18:00|22071.3|22059.3|22070.1|22058.1|22071.3|22059.3|22068.8|22056.8|0
1752679090000|2025-07-16 15:18:10|22071.1|22059.1|22060.4|22048.4|22071.1|22059.1|22060.4|22048.4|3
1752679100000|2025-07-16 15:18:20|22061.3|22049.3|22062.6|22050.6|22062.6|22050.6|22061.3|22049.3|3
1752679110000|2025-07-16 15:18:30|22062.9|22050.9|22065.1|22053.1|22068.8|22056.8|22062.9|22050.9|5
1752679120000|2025-07-16 15:18:40|22065.4|22053.4|22066.3|22054.3|22066.3|22054.3|22065.4|22053.4|1
1752679130000|2025-07-16 15:18:50|22065.4|22053.4|22065.4|22053.4|22065.4|22053.4|22062.9|22050.9|2
1752679140000|2025-07-16 15:19:00|22066.3|22054.3|22066.3|22054.3|22067.3|22055.3|22066.3|22054.3|0
1752679150000|2025-07-16 15:19:10|22062.9|22050.9|22057.3|22045.3|22062.9|22050.9|22057.3|22045.3|5
1752679160000|2025-07-16 15:19:20|22057.6|22045.6|22057.9|22045.9|22058.6|22046.6|22056.3|22044.3|75
1752679170000|2025-07-16 15:19:30|22058.8|22046.8|22058.8|22046.8|22058.8|22046.8|22058.8|22046.8|6
1752679180000|2025-07-16 15:19:40|22061.3|22049.3|22062.3|22050.3|22062.6|22050.6|22061.3|22049.3|1
1752679190000|2025-07-16 15:19:50|22061.3|22049.3|22057.9|22045.9|22061.3|22049.3|22057.9|22045.9|10
1752679200000|2025-07-16 15:20:00|22059.4|22047.4|22057.9|22045.9|22059.4|22047.4|22057.9|22045.9|9
1752679210000|2025-07-16 15:20:10|22058.1|22046.1|22057.9|22045.9|22058.1|22046.1|22057.9|22045.9|2
1752679220000|2025-07-16 15:20:20|22056.9|22044.9|22055.9|22043.9|22056.9|22044.9|22050.9|22038.9|17
1752679230000|2025-07-16 15:20:30|22056.2|22044.2|22058.4|22046.4|22059.4|22047.4|22056.2|22044.2|11
1752679240000|2025-07-16 15:20:40|22058.7|22046.7|22058.7|22046.7|22058.7|22046.7|22058.7|22046.7|0
1752679250000|2025-07-16 15:20:50|22059.7|22047.7|22068.4|22056.4|22068.4|22056.4|22059.7|22047.7|3
1752679260000|2025-07-16 15:21:00|22065.9|22053.9|22067.2|22055.2|22067.2|22055.2|22063.4|22051.4|1
1752679270000|2025-07-16 15:21:10|22067.7|22055.7|22065.9|22053.9|22068.7|22056.7|22065.9|22053.9|11
1752679280000|2025-07-16 15:21:20|22066.2|22054.2|22070.9|22058.9|22070.9|22058.9|22065.9|22053.9|3
1752679290000|2025-07-16 15:21:30|22071.2|22059.2|22077.2|22065.2|22077.2|22065.2|22070.9|22058.9|0
1752679300000|2025-07-16 15:21:40|22078.4|22066.4|22077.9|22065.9|22078.4|22066.4|22076.6|22064.6|25
1752679310000|2025-07-16 15:21:50|22082.7|22070.7|22088.4|22076.4|22095.9|22083.9|22082.7|22070.7|24
1752679320000|2025-07-16 15:22:00|22087.9|22075.9|22091.2|22079.2|22091.2|22079.2|22087.2|22075.2|6
1752679330000|2025-07-16 15:22:10|22091.5|22079.5|22092.4|22080.4|22092.4|22080.4|22090.5|22078.5|2
1752679340000|2025-07-16 15:22:20|22092.2|22080.2|22091.5|22079.5|22094|22082|22091.5|22079.5|5
1752679350000|2025-07-16 15:22:30|22092.4|22080.4|22089.7|22077.7|22094|22082|22089.7|22077.7|27
1752679360000|2025-07-16 15:22:40|22088.7|22076.7|22091.2|22079.2|22091.5|22079.5|22088.7|22076.7|3
1752679370000|2025-07-16 15:22:50|22092.4|22080.4|22093.4|22081.4|22093.7|22081.7|22092.4|22080.4|3
1752679380000|2025-07-16 15:23:00|22093.7|22081.7|22095.9|22083.9|22098.4|22086.4|22093.4|22081.4|6
1752679390000|2025-07-16 15:23:10|22094|22082|22091.2|22079.2|22094|22082|22091.2|22079.2|5
1752679400000|2025-07-16 15:23:20|22089.9|22077.9|22092.2|22080.2|22092.2|22080.2|22089.7|22077.7|4
1752679410000|2025-07-16 15:23:30|22090.9|22078.9|22092.2|22080.2|22092.2|22080.2|22090.9|22078.9|0
1752679420000|2025-07-16 15:23:40|22091.2|22079.2|22092.4|22080.4|22093.4|22081.4|22090.9|22078.9|1
1752679430000|2025-07-16 15:23:50|22093.4|22081.4|22093.4|22081.4|22097.4|22085.4|22092.4|22080.4|11
1752679440000|2025-07-16 15:24:00|22094.9|22082.9|22099.7|22087.7|22099.7|22087.7|22094.9|22082.9|25
1752679450000|2025-07-16 15:24:10|22104.9|22092.9|22099.2|22087.2|22107.4|22095.4|22099.2|22087.2|21
1752679460000|2025-07-16 15:24:20|22097.3|22085.3|22102.7|22090.7|22102.7|22090.7|22097|22085|23
1752679470000|2025-07-16 15:24:30|22101.7|22089.7|22101.7|22089.7|22103.7|22091.7|22101.7|22089.7|22
1752679480000|2025-07-16 15:24:40|22099|22087|22099|22087|22099.2|22087.2|22099|22087|7
1752679490000|2025-07-16 15:24:50|22099.2|22087.2|22099.5|22087.5|22100.8|22088.8|22099|22087|28
1752679500000|2025-07-16 15:25:00|22099.2|22087.2|22094.5|22082.5|22099.2|22087.2|22093|22081|9
1752679510000|2025-07-16 15:25:10|22095.8|22083.8|22093.3|22081.3|22095.8|22083.8|22093.3|22081.3|4
1752679520000|2025-07-16 15:25:20|22092.3|22080.3|22093.3|22081.3|22093.3|22081.3|22092.3|22080.3|1
1752679530000|2025-07-16 15:25:30|22089.5|22077.5|22088.5|22076.5|22089.5|22077.5|22088.3|22076.3|4
1752679540000|2025-07-16 15:25:40|22087.3|22075.3|22086.5|22074.5|22087.3|22075.3|22083.3|22071.3|8
1752679550000|2025-07-16 15:25:50|22084.5|22072.5|22084|22072|22085.5|22073.5|22084|22072|7
1752679560000|2025-07-16 15:26:00|22084.5|22072.5|22086.5|22074.5|22086.5|22074.5|22084|22072|9
1752679570000|2025-07-16 15:26:10|22086.7|22074.7|22089|22077|22089|22077|22086.5|22074.5|1
1752679580000|2025-07-16 15:26:20|22089.5|22077.5|22092|22080|22092|22080|22088.9|22076.9|14
1752679590000|2025-07-16 15:26:30|22095.5|22083.5|22097|22085|22097|22085|22095.5|22083.5|5
1752679600000|2025-07-16 15:26:40|22095.5|22083.5|22096.4|22084.4|22096.4|22084.4|22094.2|22082.2|19
1752679610000|2025-07-16 15:26:50|22097.4|22085.4|22094.5|22082.5|22097.4|22085.4|22094.5|22082.5|6
1752679620000|2025-07-16 15:27:00|22095.5|22083.5|22096.4|22084.4|22096.7|22084.7|22095.5|22083.5|1
1752679630000|2025-07-16 15:27:10|||||||||3
1752679640000|2025-07-16 15:27:20|22093.9|22081.9|22093.9|22081.9|22093.9|22081.9|22093.9|22081.9|2
1752679650000|2025-07-16 15:27:30|22094.5|22082.5|22093|22081|22095.5|22083.5|22093|22081|1
1752679660000|2025-07-16 15:27:40|22093.9|22081.9|22090.7|22078.7|22093.9|22081.9|22090.7|22078.7|3
1752679670000|2025-07-16 15:27:50|22092|22080|22093.2|22081.2|22093.2|22081.2|22091|22079|2
1752679690000|2025-07-16 15:28:10|22093.5|22081.5|22095.7|22083.7|22095.7|22083.7|22093.5|22081.5|2
1752679700000|2025-07-16 15:28:20|22096|22084|22097.3|22085.3|22097.3|22085.3|22095.7|22083.7|1
1752679710000|2025-07-16 15:28:30|22098.2|22086.2|22098.2|22086.2|22098.2|22086.2|22098.2|22086.2|3
1752679720000|2025-07-16 15:28:40|22098.5|22086.5|22096|22084|22099.5|22087.5|22095.7|22083.7|6
1752679730000|2025-07-16 15:28:50|22097|22085|22097|22085|22098.9|22086.9|22097|22085|12
1752679740000|2025-07-16 15:29:00|22095.7|22083.7|22094.6|22082.6|22097.7|22085.7|22094.6|22082.6|25
1752679750000|2025-07-16 15:29:10|22091.4|22079.4|22091.7|22079.7|22092|22080|22091.4|22079.4|3
1752679760000|2025-07-16 15:29:20|22094.5|22082.5|22095.5|22083.5|22096.4|22084.4|22094.5|22082.5|4
1752679770000|2025-07-16 15:29:30|22096.4|22084.4|22092.7|22080.7|22096.4|22084.4|22092.7|22080.7|23
1752679780000|2025-07-16 15:29:40|22090.2|22078.2|22090.5|22078.5|22092|22080|22090.2|22078.2|3
1752679790000|2025-07-16 15:29:50|22091.4|22079.4|22094.5|22082.5|22095.5|22083.5|22091.4|22079.4|1
1752679800000|2025-07-16 15:30:00|22096.4|22084.4|22092.7|22080.7|22096.4|22084.4|22091.7|22079.7|5
1752679810000|2025-07-16 15:30:10|22090.7|22078.7|22093.4|22081.4|22093.4|22081.4|22089.9|22077.9|20
1752679820000|2025-07-16 15:30:20|22092.4|22080.4|22094.9|22082.9|22095.2|22083.2|22092.4|22080.4|9
1752679830000|2025-07-16 15:30:30|22091.4|22079.4|22089.9|22077.9|22091.4|22079.4|22089.9|22077.9|2
1752679840000|2025-07-16 15:30:40|22088.7|22076.7|22088.4|22076.4|22088.7|22076.7|22086.4|22074.4|10
1752679850000|2025-07-16 15:30:50|22085.9|22073.9|22085.9|22073.9|22088.4|22076.4|22085.6|22073.6|8
1752679860000|2025-07-16 15:31:00|22086.2|22074.2|22084.6|22072.6|22086.2|22074.2|22084.6|22072.6|1
1752679870000|2025-07-16 15:31:10|22080.9|22068.9|22080.6|22068.6|22080.9|22068.9|22080.6|22068.6|2
1752679880000|2025-07-16 15:31:20|22079.9|22067.9|22078.9|22066.9|22080.2|22068.2|22077.7|22065.7|16
1752679890000|2025-07-16 15:31:30|22079.2|22067.2|22078.9|22066.9|22079.2|22067.2|22078.9|22066.9|0
1752679900000|2025-07-16 15:31:40|22083.9|22071.9|22086.4|22074.4|22086.4|22074.4|22083.9|22071.9|3
1752679910000|2025-07-16 15:31:50|22087.4|22075.4|22087.7|22075.7|22087.7|22075.7|22087.4|22075.4|0
1752679920000|2025-07-16 15:32:00|22088|22076|22090.2|22078.2|22090.2|22078.2|22088|22076|5
1752679930000|2025-07-16 15:32:10|22089.9|22077.9|22088|22076|22089.9|22077.9|22085.2|22073.2|11
1752679940000|2025-07-16 15:32:20|22088.9|22076.9|22088|22076|22088.9|22076.9|22088|22076|1
1752679950000|2025-07-16 15:32:30|22088.2|22076.2|22088.9|22076.9|22089.5|22077.5|22088|22076|10
1752679960000|2025-07-16 15:32:40|22088|22076|22088|22076|22088.9|22076.9|22088|22076|0
1752679970000|2025-07-16 15:32:50|22087.7|22075.7|22089.5|22077.5|22089.5|22077.5|22086.4|22074.4|13
1752679980000|2025-07-16 15:33:00|22089.2|22077.2|22090.2|22078.2|22091.4|22079.4|22089.2|22077.2|4
1752679990000|2025-07-16 15:33:10|22089.2|22077.2|22089.2|22077.2|22089.2|22077.2|22088.2|22076.2|3
1752680000000|2025-07-16 15:33:20|22091.4|22079.4|22093.9|22081.9|22093.9|22081.9|22087.7|22075.7|7
1752680010000|2025-07-16 15:33:30|22094.2|22082.2|22101.4|22089.4|22101.4|22089.4|22094.2|22082.2|54
1752680020000|2025-07-16 15:33:40|22101.7|22089.7|22101.7|22089.7|22102.9|22090.9|22101.7|22089.7|3
1752680030000|2025-07-16 15:33:50|22102.7|22090.7|22101.7|22089.7|22102.7|22090.7|22101.7|22089.7|2
1752680040000|2025-07-16 15:34:00|22101.4|22089.4|22097.7|22085.7|22101.4|22089.4|22097.7|22085.7|10
1752680050000|2025-07-16 15:34:10|22096.4|22084.4|22097.7|22085.7|22097.7|22085.7|22096.4|22084.4|1
1752680060000|2025-07-16 15:34:20|22100.3|22088.3|22100.6|22088.6|22100.6|22088.6|22100.3|22088.3|20
1752680070000|2025-07-16 15:34:30|22096.8|22084.8|22093.4|22081.4|22097.1|22085.1|22092.4|22080.4|6
1752680080000|2025-07-16 15:34:40|22092.1|22080.1|22092.1|22080.1|22093.4|22081.4|22090.9|22078.9|1
1752680090000|2025-07-16 15:34:50|22091.1|22079.1|22090.9|22078.9|22092.1|22080.1|22090.9|22078.9|4
1752680100000|2025-07-16 15:35:00|22091.1|22079.1|22091.1|22079.1|22091.1|22079.1|22091.1|22079.1|0
1752680110000|2025-07-16 15:35:10|22090.9|22078.9|22090.9|22078.9|22090.9|22078.9|22090.9|22078.9|0
1752680120000|2025-07-16 15:35:20|22089.6|22077.6|22095.9|22083.9|22095.9|22083.9|22089.6|22077.6|4
1752680130000|2025-07-16 15:35:30|22097.1|22085.1|22097.1|22085.1|22097.1|22085.1|22094.6|22082.6|9
1752680140000|2025-07-16 15:35:40|22095.9|22083.9|22097.1|22085.1|22097.1|22085.1|22095.9|22083.9|0
1752680150000|2025-07-16 15:35:50|22096.8|22084.8|22094.6|22082.6|22096.8|22084.8|22092.1|22080.1|4
1752680160000|2025-07-16 15:36:00|22094.3|22082.3|22094.3|22082.3|22094.3|22082.3|22091.8|22079.8|3
1752680170000|2025-07-16 15:36:10|22092.8|22080.8|22094.3|22082.3|22094.3|22082.3|22092.8|22080.8|2
1752680180000|2025-07-16 15:36:20|22095.3|22083.3|22097.8|22085.8|22097.8|22085.8|22094.3|22082.3|3
1752680190000|2025-07-16 15:36:30|22094.3|22082.3|22092.8|22080.8|22095.3|22083.3|22092.8|22080.8|8
1752680200000|2025-07-16 15:36:40|22093.1|22081.1|22091.8|22079.8|22095.3|22083.3|22091.8|22079.8|1
1752680210000|2025-07-16 15:36:50|22091.5|22079.5|22087.8|22075.8|22091.5|22079.5|22087.8|22075.8|66
1752680220000|2025-07-16 15:37:00|22086.8|22074.8|22080.3|22068.3|22087.8|22075.8|22080.3|22068.3|3
1752680230000|2025-07-16 15:37:10|22082.5|22070.5|22082.4|22070.4|22082.8|22070.8|22073.4|22061.4|21
1752680240000|2025-07-16 15:37:20|22083.3|22071.3|22082.4|22070.4|22083.6|22071.6|22080.8|22068.8|2
1752680250000|2025-07-16 15:37:30|22083.3|22071.3|22083.3|22071.3|22085.8|22073.8|22082.4|22070.4|1
1752680260000|2025-07-16 15:37:40|22075.2|22063.2|22069.5|22057.5|22079.9|22067.9|22066.4|22054.4|20
1752680270000|2025-07-16 15:37:50|22068.5|22056.5|22070.4|22058.4|22070.4|22058.4|22068.5|22056.5|2
1752680280000|2025-07-16 15:38:00|22069.5|22057.5|22043.9|22031.9|22069.5|22057.5|22038.9|22026.9|29
1752680290000|2025-07-16 15:38:10|22047.1|22035.1|22046.4|22034.4|22048.9|22036.9|22043.6|22031.6|30
1752680300000|2025-07-16 15:38:20|22042.1|22030.1|22051.1|22039.1|22052.1|22040.1|22039.9|22027.9|16
1752680310000|2025-07-16 15:38:30|22050.8|22038.8|22057.4|22045.4|22058.3|22046.3|22050.8|22038.8|5
1752680320000|2025-07-16 15:38:40|22058.9|22046.9|22063.9|22051.9|22065.4|22053.4|22055.8|22043.8|4
1752680330000|2025-07-16 15:38:50|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|0
1752680340000|2025-07-16 15:39:00|22063.9|22051.9|22058.9|22046.9|22063.9|22051.9|22058.9|22046.9|3
1752680350000|2025-07-16 15:39:10|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|1
1752680360000|2025-07-16 15:39:20|22058.9|22046.9|22063.9|22051.9|22064.9|22052.9|22058.9|22046.9|22
1752680370000|2025-07-16 15:39:30|22064.2|22052.2|22063.9|22051.9|22065.4|22053.4|22063.9|22051.9|8
1752680380000|2025-07-16 15:39:40|22060.1|22048.1|22058.2|22046.2|22060.4|22048.4|22058.2|22046.2|7
1752680390000|2025-07-16 15:39:50|22057.2|22045.2|22059.4|22047.4|22060|22048|22057.2|22045.2|1
1752680400000|2025-07-16 15:40:00|22058.6|22046.6|22061.4|22049.4|22063.3|22051.3|22058.6|22046.6|14
1752680410000|2025-07-16 15:40:10|||||||||5
1752680420000|2025-07-16 15:40:20|22059.4|22047.4|22062.4|22050.4|22063.3|22051.3|22058.9|22046.9|18
1752680430000|2025-07-16 15:40:30|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|1
1752680440000|2025-07-16 15:40:40|22060.6|22048.6|22057.9|22045.9|22060.6|22048.6|22057.9|22045.9|0
1752680450000|2025-07-16 15:40:50|22058.9|22046.9|22066.1|22054.1|22066.1|22054.1|22057.6|22045.6|10
1752680460000|2025-07-16 15:41:00|22066.4|22054.4|22070.1|22058.1|22070.1|22058.1|22066.4|22054.4|2
1752680470000|2025-07-16 15:41:10|22071.4|22059.4|22071.4|22059.4|22074.2|22062.2|22071.4|22059.4|3
1752680480000|2025-07-16 15:41:20|22071.9|22059.9|22072.9|22060.9|22073.9|22061.9|22071.9|22059.9|3
1752680490000|2025-07-16 15:41:30|22073.9|22061.9|22073.9|22061.9|22073.9|22061.9|22073.9|22061.9|5
1752680500000|2025-07-16 15:41:40|22074.2|22062.2|22081.4|22069.4|22081.4|22069.4|22073.9|22061.9|3
1752680510000|2025-07-16 15:41:50|22081.9|22069.9|22091.4|22079.4|22091.4|22079.4|22081.9|22069.9|11
1752680520000|2025-07-16 15:42:00|22091.7|22079.7|22091.4|22079.4|22096.4|22084.4|22086.9|22074.9|17
1752680530000|2025-07-16 15:42:10|22088.9|22076.9|22089.4|22077.4|22089.4|22077.4|22088.2|22076.2|1
1752680540000|2025-07-16 15:42:20|22089.2|22077.2|22089.4|22077.4|22090.4|22078.4|22089.2|22077.2|5
1752680550000|2025-07-16 15:42:30|22090.4|22078.4|22089.4|22077.4|22091.7|22079.7|22089.4|22077.4|5
1752680560000|2025-07-16 15:42:40|22090.7|22078.7|22086.9|22074.9|22090.7|22078.7|22084.4|22072.4|8
1752680570000|2025-07-16 15:42:50|22086.1|22074.1|22078.5|22066.5|22086.1|22074.1|22076.2|22064.2|16
1752680580000|2025-07-16 15:43:00|22079.4|22067.4|22078.5|22066.5|22079.4|22067.4|22076.9|22064.9|2
1752680590000|2025-07-16 15:43:10|22079.4|22067.4|22078.2|22066.2|22079.4|22067.4|22078.2|22066.2|7
1752680600000|2025-07-16 15:43:20|22077.5|22065.5|22074|22062|22077.5|22065.5|22068.7|22056.7|12
1752680610000|2025-07-16 15:43:30|22076|22064|22074.4|22062.4|22076.7|22064.7|22072.5|22060.5|4
1752680620000|2025-07-16 15:43:40|||||||||1
1752680630000|2025-07-16 15:43:50|22074.7|22062.7|22076.9|22064.9|22076.9|22064.9|22074.7|22062.7|4
1752680640000|2025-07-16 15:44:00|22076|22064|22079.7|22067.7|22086|22074|22076|22064|22
1752680650000|2025-07-16 15:44:10|22080.7|22068.7|22080.7|22068.7|22081|22069|22080.7|22068.7|7
1752680660000|2025-07-16 15:44:20|22081|22069|22082.2|22070.2|22082.2|22070.2|22081|22069|1
1752680670000|2025-07-16 15:44:30|22079.7|22067.7|22079.7|22067.7|22080|22068|22079|22067|20
1752680680000|2025-07-16 15:44:40|22078.7|22066.7|22080|22068|22080|22068|22078.7|22066.7|0
1752680690000|2025-07-16 15:44:50|22079.7|22067.7|22078.7|22066.7|22080|22068|22078.7|22066.7|0
1752680700000|2025-07-16 15:45:00|22079.7|22067.7|22076.9|22064.9|22079.7|22067.7|22073.2|22061.2|5
1752680710000|2025-07-16 15:45:10|22074.7|22062.7|22074.4|22062.4|22076.9|22064.9|22074.4|22062.4|0
1752680720000|2025-07-16 15:45:20|22081.9|22069.9|22081.9|22069.9|22081.9|22069.9|22081.9|22069.9|7
1752680730000|2025-07-16 15:45:30|22082.2|22070.2|22086.9|22074.9|22086.9|22074.9|22082.2|22070.2|0
1752680740000|2025-07-16 15:45:40|22085.4|22073.4|22084.4|22072.4|22085.4|22073.4|22084.4|22072.4|0
1752680760000|2025-07-16 15:46:00|22083.4|22071.4|22079.4|22067.4|22083.4|22071.4|22078.4|22066.4|1
1752680770000|2025-07-16 15:46:10|22081.6|22069.6|22083.2|22071.2|22083.2|22071.2|22081.6|22069.6|1
1752680780000|2025-07-16 15:46:20|22081.9|22069.9|22081.9|22069.9|22081.9|22069.9|22081.9|22069.9|1
1752680790000|2025-07-16 15:46:30|22083.2|22071.2|22081.9|22069.9|22084.4|22072.4|22081.9|22069.9|0
1752680800000|2025-07-16 15:46:40|22078.7|22066.7|22079.4|22067.4|22080.4|22068.4|22078.7|22066.7|0
1752680810000|2025-07-16 15:46:50|||||||||2
1752680820000|2025-07-16 15:47:00|22079.7|22067.7|22079.4|22067.4|22081.9|22069.9|22078.4|22066.4|0
1752680830000|2025-07-16 15:47:10|22081.9|22069.9|22084.4|22072.4|22084.4|22072.4|22079.4|22067.4|3
1752680840000|2025-07-16 15:47:20|22081.9|22069.9|22081.9|22069.9|22081.9|22069.9|22081.9|22069.9|0
1752680850000|2025-07-16 15:47:30|22083.4|22071.4|22086.4|22074.4|22086.4|22074.4|22083.4|22071.4|1
1752680860000|2025-07-16 15:47:40|22086.6|22074.6|22086.9|22074.9|22086.9|22074.9|22085.4|22073.4|10
1752680870000|2025-07-16 15:47:50|22086.4|22074.4|22086.4|22074.4|22086.4|22074.4|22086.4|22074.4|0
1752680880000|2025-07-16 15:48:00|22087.9|22075.9|22080.4|22068.4|22087.9|22075.9|22079.4|22067.4|81
1752680890000|2025-07-16 15:48:10|22081.4|22069.4|22076.1|22064.1|22081.4|22069.4|22075.1|22063.1|9
1752680900000|2025-07-16 15:48:20|22076.4|22064.4|22078.9|22066.9|22078.9|22066.9|22076.4|22064.4|7
1752680910000|2025-07-16 15:48:30|22078.6|22066.6|22079.1|22067.1|22079.1|22067.1|22078.6|22066.6|10
1752680920000|2025-07-16 15:48:40|22080.8|22068.8|22074.6|22062.6|22082.3|22070.3|22074.6|22062.6|19
1752680930000|2025-07-16 15:48:50|22075.8|22063.8|22077.1|22065.1|22077.1|22065.1|22075.8|22063.8|3
1752680940000|2025-07-16 15:49:00|22078.3|22066.3|22080.8|22068.8|22080.8|22068.8|22077.3|22065.3|4
1752680950000|2025-07-16 15:49:10|||||||||1
1752680970000|2025-07-16 15:49:30|22080.5|22068.5|22080.5|22068.5|22080.5|22068.5|22079.5|22067.5|23
1752680980000|2025-07-16 15:49:40|22080.8|22068.8|22084.3|22072.3|22084.3|22072.3|22080.8|22068.8|26
1752680990000|2025-07-16 15:49:50|22083.3|22071.3|22084.3|22072.3|22084.3|22072.3|22083|22071|1
1752681000000|2025-07-16 15:50:00|22083.7|22071.7|22080.5|22068.5|22083.7|22071.7|22080.5|22068.5|10
1752681010000|2025-07-16 15:50:10|22081.5|22069.5|22081.8|22069.8|22081.8|22069.8|22080.5|22068.5|1
1752681020000|2025-07-16 15:50:20|22088.3|22076.3|22087.7|22075.7|22088.3|22076.3|22087.7|22075.7|8
1752681030000|2025-07-16 15:50:30|22088|22076|22087.3|22075.3|22088|22076|22086.5|22074.5|11
1752681040000|2025-07-16 15:50:40|22088.3|22076.3|22088.3|22076.3|22088.3|22076.3|22086.8|22074.8|2
1752681050000|2025-07-16 15:50:50|22088|22076|22085.5|22073.5|22088|22076|22081.8|22069.8|1
1752681060000|2025-07-16 15:51:00|22084.5|22072.5|22085.5|22073.5|22085.5|22073.5|22084.5|22072.5|1
1752681070000|2025-07-16 15:51:10|22083.6|22071.6|22082.7|22070.7|22083.6|22071.6|22082.7|22070.7|3
1752681080000|2025-07-16 15:51:20|22081.8|22069.8|22081.8|22069.8|22084.8|22072.8|22081.5|22069.5|50
1752681090000|2025-07-16 15:51:30|22082.7|22070.7|22081.8|22069.8|22085.2|22073.2|22081.8|22069.8|8
1752681100000|2025-07-16 15:51:40|22081.5|22069.5|22070.8|22058.8|22081.5|22069.5|22069.3|22057.3|20
1752681110000|2025-07-16 15:51:50|22069.8|22057.8|22069.5|22057.5|22070.8|22058.8|22069.5|22057.5|2
1752681120000|2025-07-16 15:52:00|22073.3|22061.3|22073.3|22061.3|22073.3|22061.3|22073.3|22061.3|5
1752681130000|2025-07-16 15:52:10|22074.3|22062.3|22074.5|22062.5|22074.5|22062.5|22073.3|22061.3|0
1752681140000|2025-07-16 15:52:20|22074.3|22062.3|22069.8|22057.8|22074.3|22062.3|22069.8|22057.8|4
1752681150000|2025-07-16 15:52:30|22069.3|22057.3|22068.8|22056.8|22070.8|22058.8|22067.3|22055.3|30
1752681160000|2025-07-16 15:52:40|22067.6|22055.6|22068.8|22056.8|22068.8|22056.8|22067.6|22055.6|1
1752681170000|2025-07-16 15:52:50|22068.6|22056.6|22068.8|22056.8|22068.8|22056.8|22067.6|22055.6|3
1752681180000|2025-07-16 15:53:00|22068.3|22056.3|22066.1|22054.1|22068.6|22056.6|22062|22050|21
1752681190000|2025-07-16 15:53:10|22065.8|22053.8|22063.3|22051.3|22067|22055|22063.3|22051.3|15
1752681200000|2025-07-16 15:53:20|22060.8|22048.8|22060.8|22048.8|22061.1|22049.1|22060.8|22048.8|4
1752681210000|2025-07-16 15:53:30|22061.1|22049.1|22048.3|22036.3|22062|22050|22048.3|22036.3|55
1752681220000|2025-07-16 15:53:40|22049.3|22037.3|22061.3|22049.3|22061.3|22049.3|22047.3|22035.3|21
1752681230000|2025-07-16 15:53:50|22063.3|22051.3|22058.3|22046.3|22063.3|22051.3|22058.3|22046.3|7
1752681240000|2025-07-16 15:54:00|22059.3|22047.3|22066.8|22054.8|22067.7|22055.7|22054.3|22042.3|18
1752681250000|2025-07-16 15:54:10|22065.5|22053.5|22067.7|22055.7|22068.3|22056.3|22065.5|22053.5|4
1752681260000|2025-07-16 15:54:20|22068|22056|22069.5|22057.5|22069.5|22057.5|22068|22056|9
1752681270000|2025-07-16 15:54:30|22067.3|22055.3|22074.3|22062.3|22075.8|22063.8|22065.8|22053.8|10
1752681280000|2025-07-16 15:54:40|22074.8|22062.8|22072|22060|22074.8|22062.8|22072|22060|7
1752681290000|2025-07-16 15:54:50|22070.8|22058.8|22069.5|22057.5|22072|22060|22068.3|22056.3|4
1752681300000|2025-07-16 15:55:00|22070.8|22058.8|22068.3|22056.3|22073.8|22061.8|22068.3|22056.3|4
1752681310000|2025-07-16 15:55:10|22068.8|22056.8|22063.8|22051.8|22072.3|22060.3|22063.8|22051.8|20
1752681320000|2025-07-16 15:55:20|22064.1|22052.1|22063.8|22051.8|22065.1|22053.1|22063.8|22051.8|2
1752681330000|2025-07-16 15:55:30|22064.1|22052.1|22066.6|22054.6|22071.6|22059.6|22064.1|22052.1|22
1752681340000|2025-07-16 15:55:40|22066.3|22054.3|22062.3|22050.3|22066.9|22054.9|22061.3|22049.3|15
1752681350000|2025-07-16 15:55:50|22057.4|22045.4|22059.8|22047.8|22061|22049|22055.8|22043.8|30
1752681360000|2025-07-16 15:56:00|22060.8|22048.8|22062|22050|22062|22050|22059.8|22047.8|4
1752681370000|2025-07-16 15:56:10|22060.8|22048.8|22063.3|22051.3|22067|22055|22060.8|22048.8|6
1752681380000|2025-07-16 15:56:20|22065.8|22053.8|22063.5|22051.5|22070.8|22058.8|22063.3|22051.3|9
1752681390000|2025-07-16 15:56:30|22063.3|22051.3|22065.3|22053.3|22066.3|22054.3|22063.3|22051.3|52
1752681400000|2025-07-16 15:56:40|22065.6|22053.6|22071.3|22059.3|22073.1|22061.1|22065.6|22053.6|25
1752681410000|2025-07-16 15:56:50|22067.3|22055.3|22071.3|22059.3|22075.1|22063.1|22067.3|22055.3|28
1752681420000|2025-07-16 15:57:00|22072.7|22060.7|22072.7|22060.7|22072.7|22060.7|22072.7|22060.7|50
1752681430000|2025-07-16 15:57:10|22073|22061|22073|22061|22073|22061|22073|22061|0
1752681440000|2025-07-16 15:57:20|22072.7|22060.7|22069.9|22057.9|22074|22062|22069.9|22057.9|2
1752681450000|2025-07-16 15:57:30|22069|22057|22068.7|22056.7|22070.2|22058.2|22068.7|22056.7|20
1752681460000|2025-07-16 15:57:40|22066.7|22054.7|22058.7|22046.7|22066.7|22054.7|22058|22046|9
1752681470000|2025-07-16 15:57:50|22057.7|22045.7|22067.3|22055.3|22067.4|22055.4|22057.7|22045.7|76
1752681480000|2025-07-16 15:58:00|22068.3|22056.3|22073.3|22061.3|22073.3|22061.3|22065.8|22053.8|18
1752681490000|2025-07-16 15:58:10|22073.5|22061.5|22064.8|22052.8|22073.5|22061.5|22063.8|22051.8|11
1752681500000|2025-07-16 15:58:20|22061.3|22049.3|22088.3|22076.3|22088.3|22076.3|22060.8|22048.8|26
1752681510000|2025-07-16 15:58:30|22087.7|22075.7|22086.3|22074.3|22088.3|22076.3|22083.3|22071.3|18
1752681520000|2025-07-16 15:58:40|22088.3|22076.3|22094|22082|22095.2|22083.2|22088.3|22076.3|21
1752681530000|2025-07-16 15:58:50|||||||||6
1752681540000|2025-07-16 15:59:00|||||||||5
1752681550000|2025-07-16 15:59:10|22089.2|22077.2|22085.5|22073.5|22089.2|22077.2|22085.5|22073.5|9
1752681560000|2025-07-16 15:59:20|22085.2|22073.2|22083|22071|22086.5|22074.5|22083|22071|5
1752681570000|2025-07-16 15:59:30|22082.7|22070.7|22083.3|22071.3|22083.3|22071.3|22082.7|22070.7|10
1752681580000|2025-07-16 15:59:40|22084.2|22072.2|22087.7|22075.7|22088|22076|22084.2|22072.2|18
1752681590000|2025-07-16 15:59:50|22088|22076|22087.7|22075.7|22088|22076|22086.5|22074.5|7
1752681600000|2025-07-16 16:00:00|22083.8|22071.8|22085.2|22073.2|22085.2|22073.2|22081.5|22069.5|27
1752681610000|2025-07-16 16:00:10|22086.2|22074.2|22089.2|22077.2|22092.7|22080.7|22086.2|22074.2|14
1752681620000|2025-07-16 16:00:20|22087.7|22075.7|22090.5|22078.5|22092.7|22080.7|22087.7|22075.7|3
1752681630000|2025-07-16 16:00:30|22090.8|22078.8|22096.2|22084.2|22096.2|22084.2|22090.8|22078.8|8
1752681640000|2025-07-16 16:00:40|22095.9|22083.9|22105.2|22093.2|22105.5|22093.5|22094.9|22082.9|31
1752681650000|2025-07-16 16:00:50|22103.9|22091.9|22097.7|22085.7|22105.2|22093.2|22096.7|22084.7|27
1752681660000|2025-07-16 16:01:00|22095.8|22083.8|22097.7|22085.7|22098.9|22086.9|22095.8|22083.8|0
1752681670000|2025-07-16 16:01:10|22097.1|22085.1|22097.1|22085.1|22097.1|22085.1|22097.1|22085.1|0
1752681680000|2025-07-16 16:01:20|22097.4|22085.4|22097.7|22085.7|22097.7|22085.7|22094.6|22082.6|4
1752681690000|2025-07-16 16:01:30|22097.4|22085.4|22091.2|22079.2|22097.7|22085.7|22091.2|22079.2|8
1752681700000|2025-07-16 16:01:40|22092.7|22080.7|22091.2|22079.2|22092.7|22080.7|22091.2|22079.2|3
1752681710000|2025-07-16 16:01:50|22088.5|22076.5|22092.7|22080.7|22092.7|22080.7|22088.5|22076.5|2
1752681720000|2025-07-16 16:02:00|22091.4|22079.4|22090.2|22078.2|22092.1|22080.1|22090.2|22078.2|1
1752681730000|2025-07-16 16:02:10|22086.7|22074.7|22077.7|22065.7|22087.7|22075.7|22077.7|22065.7|5
1752681740000|2025-07-16 16:02:20|22077.4|22065.4|22083.2|22071.2|22083.2|22071.2|22072.7|22060.7|7
1752681750000|2025-07-16 16:02:30|22084.2|22072.2|22084.2|22072.2|22084.2|22072.2|22083.9|22071.9|3
1752681760000|2025-07-16 16:02:40|22082.7|22070.7|22083.2|22071.2|22083.2|22071.2|22082.7|22070.7|2
1752681770000|2025-07-16 16:02:50|22082.7|22070.7|22079.6|22067.6|22084.2|22072.2|22078.7|22066.7|7
1752681780000|2025-07-16 16:03:00|22078.7|22066.7|22082.4|22070.4|22082.4|22070.4|22078.7|22066.7|3
1752681790000|2025-07-16 16:03:10|22082.1|22070.1|22082.7|22070.7|22082.7|22070.7|22082.1|22070.1|2
1752681800000|2025-07-16 16:03:20|22082.1|22070.1|22082.4|22070.4|22082.7|22070.7|22082.1|22070.1|0
1752681810000|2025-07-16 16:03:30|22081.4|22069.4|22082.7|22070.7|22082.7|22070.7|22081.4|22069.4|28
1752681820000|2025-07-16 16:03:40|22085.2|22073.2|22085.2|22073.2|22085.2|22073.2|22085.2|22073.2|5
1752681830000|2025-07-16 16:03:50|22087.4|22075.4|22077.4|22065.4|22087.4|22075.4|22077.1|22065.1|12
1752681840000|2025-07-16 16:04:00|22077.7|22065.7|22082.4|22070.4|22082.4|22070.4|22077.4|22065.4|8
1752681850000|2025-07-16 16:04:10|22087.1|22075.1|22087.4|22075.4|22087.4|22075.4|22086.4|22074.4|3
1752681860000|2025-07-16 16:04:20|22087.1|22075.1|22087.4|22075.4|22087.4|22075.4|22087.1|22075.1|1
1752681870000|2025-07-16 16:04:30|22083.7|22071.7|22083.7|22071.7|22083.7|22071.7|22083.7|22071.7|1
1752681880000|2025-07-16 16:04:40|22080.2|22068.2|22077.1|22065.1|22080.2|22068.2|22077.1|22065.1|48
1752681890000|2025-07-16 16:04:50|22073.1|22061.1|22070.2|22058.2|22073.1|22061.1|22065.2|22053.2|14
1752681900000|2025-07-16 16:05:00|22072.4|22060.4|22072.1|22060.1|22072.4|22060.4|22069.6|22057.6|14
1752681910000|2025-07-16 16:05:10|22072.4|22060.4|22072.1|22060.1|22072.7|22060.7|22072.1|22060.1|0
1752681920000|2025-07-16 16:05:20|22075.3|22055.3|22067.1|22055.1|22075.3|22055.7|22065.2|22053.2|18
1752681930000|2025-07-16 16:05:30|22067.4|22055.4|22069.6|22057.6|22069.9|22057.9|22067.4|22055.4|0
1752681940000|2025-07-16 16:05:40|22069.9|22057.9|22069.6|22057.6|22069.9|22057.9|22069.6|22057.6|2
1752681950000|2025-07-16 16:05:50|||||||||2
1752681960000|2025-07-16 16:06:00|22070.2|22058.2|22068.4|22056.4|22070.2|22058.2|22068.4|22056.4|2
1752681970000|2025-07-16 16:06:10|22069.6|22057.6|22072.1|22060.1|22072.1|22060.1|22069.6|22057.6|3
1752681980000|2025-07-16 16:06:20|22073.4|22061.4|22074.6|22062.6|22074.6|22062.6|22071.1|22059.1|4
1752681990000|2025-07-16 16:06:30|22079.6|22067.6|22079.6|22067.6|22082.7|22070.7|22079.6|22067.6|8
1752682000000|2025-07-16 16:06:40|22081.1|22069.1|22081.1|22069.1|22081.1|22069.1|22081.1|22069.1|1
1752682010000|2025-07-16 16:06:50|22082.4|22070.4|22078.6|22066.6|22085.2|22073.2|22078.6|22066.6|4
1752682020000|2025-07-16 16:07:00|22077.7|22065.7|22071.6|22059.6|22080.2|22068.2|22071.6|22059.6|4
1752682030000|2025-07-16 16:07:10|22071.8|22059.8|22071.6|22059.6|22071.8|22059.8|22071.6|22059.6|0
1752682040000|2025-07-16 16:07:20|22071.8|22059.8|22073.1|22061.1|22073.1|22061.1|22071.8|22059.8|5
1752682050000|2025-07-16 16:07:30|22074.1|22062.1|22068.5|22056.5|22074.1|22062.1|22068.5|22056.5|5
1752682060000|2025-07-16 16:07:40|22067.5|22055.5|22076|22064|22076|22064|22067.5|22055.5|4
1752682070000|2025-07-16 16:07:50|22074.1|22062.1|22074.1|22062.1|22078.8|22066.8|22073.5|22061.5|7
1752682080000|2025-07-16 16:08:00|22076.3|22064.3|22081.3|22069.3|22081.3|22069.3|22076|22064|2
1752682090000|2025-07-16 16:08:10|22083.5|22071.5|22082.5|22070.5|22083.5|22071.5|22082.5|22070.5|2
1752682100000|2025-07-16 16:08:20|22081.6|22069.6|22082.5|22070.5|22082.5|22070.5|22081|22069|2
1752682110000|2025-07-16 16:08:30|22082.8|22070.8|22078|22066|22082.8|22070.8|22078|22066|5
1752682120000|2025-07-16 16:08:40|22076|22064|22071|22059|22076|22064|22068.2|22056.2|11
1752682130000|2025-07-16 16:08:50|22072.5|22060.5|22076|22064|22076|22064|22072.5|22060.5|1
1752682140000|2025-07-16 16:09:00|22074.1|22062.1|22073.2|22061.2|22076|22064|22072.3|22060.3|32
1752682150000|2025-07-16 16:09:10|22073.5|22061.5|22073.5|22061.5|22073.5|22061.5|22073.5|22061.5|1
1752682160000|2025-07-16 16:09:20|22075.2|22063.2|22075.2|22063.2|22075.2|22063.2|22075.2|22063.2|15
1752682170000|2025-07-16 16:09:30|22077.1|22065.1|22077.4|22065.4|22077.4|22065.4|22076.1|22064.1|33
1752682180000|2025-07-16 16:09:40|22077.7|22065.7|22077.7|22065.7|22077.7|22065.7|22077.7|22065.7|0
1752682190000|2025-07-16 16:09:50|22077.4|22065.4|22077.4|22065.4|22077.7|22065.7|22077.4|22065.4|3
1752682200000|2025-07-16 16:10:00|22077.7|22065.7|22077.7|22065.7|22077.7|22065.7|22077.7|22065.7|3
1752682220000|2025-07-16 16:10:20|22078.6|22066.6|22078.4|22066.4|22079.1|22067.1|22076.1|22064.1|9
1752682230000|2025-07-16 16:10:30|||||||||13
1752682240000|2025-07-16 16:10:40|22076.1|22064.1|22072.4|22060.4|22077.1|22065.1|22071.4|22059.4|8
1752682250000|2025-07-16 16:10:50|22072.1|22060.1|22072.1|22060.1|22072.1|22060.1|22072.1|22060.1|0
1752682260000|2025-07-16 16:11:00|22071.1|22059.1|22067.1|22055.1|22071.1|22059.1|22058.4|22046.4|17
1752682270000|2025-07-16 16:11:10|22067.4|22055.4|22069.6|22057.6|22069.6|22057.6|22067.4|22055.4|6
1752682280000|2025-07-16 16:11:20|22069.9|22057.9|22071.8|22059.8|22072.1|22060.1|22069.9|22057.9|2
1752682290000|2025-07-16 16:11:30|22069.6|22057.6|22069.3|22057.3|22069.6|22057.6|22069.3|22057.3|0
1752682300000|2025-07-16 16:11:40|22067.4|22055.4|22067.4|22055.4|22068.4|22056.4|22067.4|22055.4|0
1752682310000|2025-07-16 16:11:50|22070.9|22058.9|22070.9|22058.9|22070.9|22058.9|22070.9|22058.9|0
1752682320000|2025-07-16 16:12:00|22077.1|22065.1|22079.6|22067.6|22079.6|22067.6|22077.1|22065.1|4
1752682330000|2025-07-16 16:12:10|22080.6|22068.6|22079.6|22067.6|22081.8|22069.8|22078.4|22066.4|2
1752682340000|2025-07-16 16:12:20|22079.3|22067.3|22081.8|22069.8|22081.8|22069.8|22079.3|22067.3|2
1752682350000|2025-07-16 16:12:30|22081.6|22069.6|22077.1|22065.1|22081.6|22069.6|22077.1|22065.1|0
1752682360000|2025-07-16 16:12:40|22076.8|22064.8|22079.1|22067.1|22079.1|22067.1|22076.8|22064.8|2
1752682370000|2025-07-16 16:12:50|22078.8|22066.8|22076.6|22064.6|22078.8|22066.8|22076.6|22064.6|1
1752682380000|2025-07-16 16:13:00|22076.3|22064.3|22073.8|22061.8|22076.3|22064.3|22073.8|22061.8|1
1752682390000|2025-07-16 16:13:10|22074.7|22062.7|22075|22063|22075|22063|22074.7|22062.7|0
1752682400000|2025-07-16 16:13:20|22072.2|22060.2|22073.8|22061.8|22073.8|22061.8|22072.2|22060.2|4
1752682410000|2025-07-16 16:13:30|22072.8|22060.8|22073.8|22061.8|22073.8|22061.8|22072.5|22060.5|6
1752682420000|2025-07-16 16:13:40|22075|22063|22073.8|22061.8|22075|22063|22072.5|22060.5|1
1752682430000|2025-07-16 16:13:50|22074|22062|22072.5|22060.5|22074|22062|22072.5|22060.5|2
1752682440000|2025-07-16 16:14:00|22072.2|22060.2|22075|22063|22076|22064|22072.2|22060.2|8
1752682450000|2025-07-16 16:14:10|22072.5|22060.5|22072.5|22060.5|22073.8|22061.8|22072.5|22060.5|2
1752682460000|2025-07-16 16:14:20|22072.8|22060.8|22072.8|22060.8|22072.8|22060.8|22072.5|22060.5|1
1752682470000|2025-07-16 16:14:30|22073.1|22061.1|22078.2|22066.2|22079.7|22067.7|22073.1|22061.1|6
1752682480000|2025-07-16 16:14:40|22077.2|22065.2|22075.7|22063.7|22077.2|22065.2|22075.7|22063.7|0
1752682520000|2025-07-16 16:15:20|22076|22064|22075.7|22063.7|22076.3|22064.3|22075.7|22063.7|2
1752682530000|2025-07-16 16:15:30|22078.2|22066.2|22078.2|22066.2|22078.2|22066.2|22075.7|22063.7|3
1752682540000|2025-07-16 16:15:40|22078.5|22066.5|22083.8|22071.8|22085|22073|22078.5|22066.5|16
1752682550000|2025-07-16 16:15:50|22084.7|22072.7|22087.2|22075.2|22087.2|22075.2|22084.7|22072.7|0
1752682560000|2025-07-16 16:16:00|22093.2|22081.2|22097|22085|22097|22085|22092|22080|19
1752682570000|2025-07-16 16:16:10|22094.5|22082.5|22094.7|22082.7|22094.7|22082.7|22094.5|22082.5|1
1752682580000|2025-07-16 16:16:20|22092.5|22080.5|22089.7|22077.7|22094|22082|22089.7|22077.7|7
1752682590000|2025-07-16 16:16:30|22090|22078|22089.5|22077.5|22090|22078|22089.5|22077.5|2
1752682600000|2025-07-16 16:16:40|22089.7|22077.7|22089.5|22077.5|22089.7|22077.7|22089.5|22077.5|8
1752682610000|2025-07-16 16:16:50|22088.5|22076.5|22088.5|22076.5|22088.5|22076.5|22088.5|22076.5|0
1752682620000|2025-07-16 16:17:00|22087.5|22075.5|22078.5|22066.5|22088.5|22076.5|22078.5|22066.5|2
1752682630000|2025-07-16 16:17:10|22079.5|22067.5|22083.5|22071.5|22083.5|22071.5|22079.5|22067.5|5
1752682640000|2025-07-16 16:17:20|22083.2|22071.2|22078.5|22066.5|22083.2|22071.2|22078.5|22066.5|1
1752682650000|2025-07-16 16:17:30|22077.5|22065.5|22073.8|22061.8|22077.5|22065.5|22073.8|22061.8|5
1752682660000|2025-07-16 16:17:40|22074.3|22062.3|22074.7|22062.7|22076.3|22064.3|22074.3|22062.3|3
1752682670000|2025-07-16 16:17:50|22076|22064|22070|22058|22076|22064|22070|22058|10
1752682680000|2025-07-16 16:18:00|22072.8|22060.8|22071.8|22059.8|22072.8|22060.8|22071.8|22059.8|4
1752682690000|2025-07-16 16:18:10|22071.5|22059.5|22071.5|22059.5|22072.8|22060.8|22071.3|22059.3|10
1752682710000|2025-07-16 16:18:30|22072.5|22060.5|22071.3|22059.3|22072.5|22060.5|22070.3|22058.3|0
1752682720000|2025-07-16 16:18:40|22070.3|22058.3|22071.3|22059.3|22071.3|22059.3|22070.3|22058.3|0
1752682730000|2025-07-16 16:18:50|22070|22058|22070|22058|22070|22058|22068.1|22056.1|6
1752682740000|2025-07-16 16:19:00|22070.3|22058.3|22070.3|22058.3|22070.3|22058.3|22070.3|22058.3|2
1752682780000|2025-07-16 16:19:40|22070|22058|22068.5|22056.5|22070|22058|22068.5|22056.5|27
1752682790000|2025-07-16 16:19:50|22067.5|22055.5|22067.5|22055.5|22068.5|22056.5|22067.5|22055.5|0
1752682800000|2025-07-16 16:20:00|22068.5|22056.5|22061|22049|22068.5|22056.5|22060.7|22048.7|6
1752682810000|2025-07-16 16:20:10|22061.9|22049.9|22068.5|22056.5|22068.7|22056.7|22061.9|22049.9|6
1752682820000|2025-07-16 16:20:20|22067.2|22055.2|22068.2|22056.2|22068.2|22056.2|22067.2|22055.2|0
1752682840000|2025-07-16 16:20:40|22066|22054|22066.9|22054.9|22066.9|22054.9|22065.7|22053.7|2
1752682850000|2025-07-16 16:20:50|22065.7|22053.7|22065.7|22053.7|22065.7|22053.7|22065.7|22053.7|0
1752682860000|2025-07-16 16:21:00|22063.5|22051.5|22057.2|22045.2|22063.5|22051.5|22056|22044|5
1752682870000|2025-07-16 16:21:10|22057.5|22045.5|22061|22049|22061.9|22049.9|22057.5|22045.5|46
1752682880000|2025-07-16 16:21:20|22059.4|22047.4|22056.9|22044.9|22059.4|22047.4|22056.9|22044.9|20
1752682890000|2025-07-16 16:21:30|22057.9|22045.9|22051|22039|22057.9|22045.9|22049.4|22037.4|41
1752682900000|2025-07-16 16:21:40|22053.5|22041.5|22053.5|22041.5|22053.5|22041.5|22053.2|22041.2|4
1752682910000|2025-07-16 16:21:50|22051|22039|22051.9|22039.9|22051.9|22039.9|22051|22039|1
1752682920000|2025-07-16 16:22:00|22051|22039|22052.2|22040.2|22052.2|22040.2|22048.2|22036.2|40
1752682930000|2025-07-16 16:22:10|22053.5|22041.5|22051|22039|22053.5|22041.5|22049.7|22037.7|1
1752682940000|2025-07-16 16:22:20|22053.2|22041.2|22044.7|22032.7|22053.2|22041.2|22044.7|22032.7|7
1752682950000|2025-07-16 16:22:30|22028.2|22016.2|22013.5|22001.5|22028.5|22016.5|22013.5|22001.5|30
1752682960000|2025-07-16 16:22:40|22008.2|21996.2|22014.7|22002.7|22014.7|22002.7|22004|21992|25
1752682970000|2025-07-16 16:22:50|22015.7|22003.7|22024.4|22012.4|22024.4|22012.4|22014.4|22002.4|3
1752682980000|2025-07-16 16:23:00|22023.5|22011.5|22028.2|22016.2|22031.2|22019.2|22023.2|22011.2|7
1752682990000|2025-07-16 16:23:10|22027.2|22015.2|22033.7|22021.7|22033.7|22021.7|22027.2|22015.2|11
1752683000000|2025-07-16 16:23:20|22033.5|22021.5|22032.6|22020.6|22033.7|22021.7|22031.7|22019.7|4
1752683010000|2025-07-16 16:23:30|22035.1|22023.1|22031.7|22019.7|22035.1|22023.1|22030.7|22018.7|10
1752683020000|2025-07-16 16:23:40|22030.7|22018.7|22030.7|22018.7|22031.9|22019.9|22028.2|22016.2|15
1752683030000|2025-07-16 16:23:50|22028.2|22016.2|22028.2|22016.2|22028.2|22016.2|22028.2|22016.2|1
1752683040000|2025-07-16 16:24:00|22030.7|22018.7|22032.2|22020.2|22032.2|22020.2|22030.7|22018.7|8
1752683050000|2025-07-16 16:24:10|22030.7|22018.7|22032.2|22020.2|22032.2|22020.2|22030.7|22018.7|2
1752683060000|2025-07-16 16:24:20|22033|22021|22035.7|22023.7|22037.9|22025.9|22033|22021|7
1752683070000|2025-07-16 16:24:30|22035.1|22023.1|22034.1|22022.1|22036.6|22024.6|22034.1|22022.1|8
1752683080000|2025-07-16 16:24:40|22033.2|22021.2|22030.7|22018.7|22033.2|22021.2|22030.7|22018.7|4
1752683090000|2025-07-16 16:24:50|22027.8|22015.8|22023.4|22011.4|22028.2|22016.2|22023.4|22011.4|12
1752683100000|2025-07-16 16:25:00|22023.7|22011.7|22024.7|22012.7|22025.7|22013.7|22023.7|22011.7|0
1752683110000|2025-07-16 16:25:10|22025.7|22013.7|22028.2|22016.2|22030.9|22016.4|22022.9|22010.9|38
1752683120000|2025-07-16 16:25:20|22027.2|22015.2|22018.2|22006.2|22027.2|22015.2|22016.2|22004.2|9
1752683130000|2025-07-16 16:25:30|22018.4|22006.4|22019.4|22007.4|22019.7|22007.7|22018.2|22006.2|0
1752683140000|2025-07-16 16:25:40|22021.2|22009.2|22021.2|22009.2|22021.2|22009.2|22020.9|22008.9|7
1752683150000|2025-07-16 16:25:50|22018.7|22006.7|22013.2|22001.2|22018.7|22006.7|22010.9|21998.9|14
1752683160000|2025-07-16 16:26:00|22013.4|22001.4|22017.2|22005.2|22017.2|22005.2|22013.4|22001.4|4
1752683170000|2025-07-16 16:26:10|22019.4|22007.4|22008.2|21996.2|22020.9|22008.9|22006.6|21994.6|17
1752683180000|2025-07-16 16:26:20|22008.7|21996.7|22011.2|21999.2|22012.2|22000.2|22008.7|21996.7|0
1752683190000|2025-07-16 16:26:30|22013.2|22001.2|22011.2|21999.2|22013.2|22001.2|22011.2|21999.2|2
1752683200000|2025-07-16 16:26:40|22013.2|22001.2|22015.7|22003.7|22015.7|22003.7|22013.2|22001.2|0
1752683210000|2025-07-16 16:26:50|22017.6|22005.6|22018.4|22006.4|22018.4|22006.4|22013.7|22001.7|2
1752683220000|2025-07-16 16:27:00|22020.7|22008.7|22020.9|22008.9|22020.9|22008.9|22020.7|22008.7|4
1752683230000|2025-07-16 16:27:10|22019.7|22007.7|22019.7|22007.7|22019.7|22007.7|22018.7|22006.7|2
1752683240000|2025-07-16 16:27:20|22018.7|22006.7|22018.4|22006.4|22020.9|22008.9|22017.2|22005.2|1
1752683250000|2025-07-16 16:27:30|22018.2|22006.2|22015.7|22003.7|22018.4|22006.4|22015.7|22003.7|6
1752683260000|2025-07-16 16:27:40|22015.4|22003.4|22015.9|22003.9|22015.9|22003.9|22013.7|22001.7|2
1752683270000|2025-07-16 16:27:50|22015.7|22003.7|22015.7|22003.7|22015.7|22003.7|22013.2|22001.2|6
1752683280000|2025-07-16 16:28:00|22014.7|22002.7|22013.4|22001.4|22015.7|22003.7|22013.4|22001.4|1
1752683290000|2025-07-16 16:28:10|22014.4|22002.4|22009.4|21997.4|22014.4|22002.4|22009.4|21997.4|4
1752683300000|2025-07-16 16:28:20|22010.4|21998.4|22013.2|22001.2|22013.2|22001.2|22010.4|21998.4|1
1752683310000|2025-07-16 16:28:30|22011.6|21999.6|22012.6|22000.6|22013.2|22001.2|22011.6|21999.6|12
1752683320000|2025-07-16 16:28:40|22012.3|22000.3|22020.1|22008.1|22021.6|22009.6|22012.3|22000.3|13
1752683340000|2025-07-16 16:29:00|22019.1|22007.1|22010.4|21998.4|22019.8|22007.8|22010.4|21998.4|26
1752683350000|2025-07-16 16:29:10|22010.1|21998.1|22010.1|21998.1|22010.1|21998.1|22010.1|21998.1|0
1752683360000|2025-07-16 16:29:20|22010.4|21998.4|22017.6|22005.6|22017.6|22005.6|22010.4|21998.4|10
1752683370000|2025-07-16 16:29:30|22018.6|22006.6|22011.1|21999.1|22018.6|22006.6|22008.9|21996.9|6
1752683380000|2025-07-16 16:29:40|22008.9|21996.9|22011.4|21999.4|22011.4|21999.4|22008.9|21996.9|2
1752683390000|2025-07-16 16:29:50|22012.6|22000.6|22012.3|22000.3|22012.9|22000.9|22011.4|21999.4|7
1752683400000|2025-07-16 16:30:00|22011.4|21999.4|22007.6|21995.6|22012.3|22000.3|22007.6|21995.6|10
1752683410000|2025-07-16 16:30:10|22005.1|21993.1|21988.2|21976.2|22007.3|21995.3|21988.2|21976.2|81
1752683420000|2025-07-16 16:30:20|21990.4|21978.4|21992.6|21980.6|21997.3|21985.3|21987.9|21975.9|24
1752683430000|2025-07-16 16:30:30|21990.4|21978.4|22002.3|21990.3|22003.6|21991.6|21990.4|21978.4|13
1752683440000|2025-07-16 16:30:40|22002.6|21990.6|22010.1|21998.1|22010.1|21998.1|22002.6|21990.6|2
1752683450000|2025-07-16 16:30:50|22009.5|21997.5|22009.5|21997.5|22010.8|21998.8|22008.6|21996.6|3
1752683460000|2025-07-16 16:31:00|22008.6|21996.6|22010.1|21998.1|22010.1|21998.1|22006.1|21994.1|6
1752683470000|2025-07-16 16:31:10|22009.8|21997.8|22007.3|21995.3|22009.8|21997.8|22007|21995|1
1752683480000|2025-07-16 16:31:20|22015.1|22003.1|22015.1|22003.1|22015.1|22003.1|22015.1|22003.1|5
1752683490000|2025-07-16 16:31:30|22017|22005|22016.1|22004.1|22018.8|22006.8|22013.6|22001.6|16
1752683500000|2025-07-16 16:31:40|22016.3|22004.3|22021.3|22009.3|22022.6|22010.6|22016.1|22004.1|5
1752683510000|2025-07-16 16:31:50|22022.3|22010.3|22017.6|22005.6|22022.3|22010.3|22016.6|22004.6|10
1752683520000|2025-07-16 16:32:00|22017.9|22005.9|22022.9|22010.9|22023.1|22011.1|22017.9|22005.9|8
1752683530000|2025-07-16 16:32:10|22023.1|22011.1|22030.9|22018.9|22035.4|22023.4|22023.1|22011.1|44
1752683540000|2025-07-16 16:32:20|22031.2|22019.2|22062.6|22050.6|22062.6|22050.6|22031.2|22019.2|61
1752683550000|2025-07-16 16:32:30|22061.1|22049.1|22061.6|22049.6|22064.4|22052.4|22060.1|22048.1|7
1752683560000|2025-07-16 16:32:40|22061.3|22049.3|22056.9|22044.9|22061.3|22049.3|22056.9|22044.9|1
1752683570000|2025-07-16 16:32:50|22057.9|22045.9|22054.4|22042.4|22060.6|22045.9|22050.4|22038.4|18
1752683580000|2025-07-16 16:33:00|22055.4|22043.4|22050.1|22038.1|22055.4|22043.4|22044.4|22032.4|19
1752683590000|2025-07-16 16:33:10|22050.6|22038.6|22050.1|22038.1|22052.6|22040.6|22045.1|22033.1|5
1752683600000|2025-07-16 16:33:20|22051.1|22039.1|22060.1|22048.1|22061.1|22049.1|22048.6|22036.6|9
1752683610000|2025-07-16 16:33:30|22059|22047|22053.1|22041.1|22059|22047|22051.6|22039.6|10
1752683620000|2025-07-16 16:33:40|22052.9|22040.9|22055.6|22043.6|22060.6|22048.6|22052.9|22040.9|3
1752683630000|2025-07-16 16:33:50|22054.7|22042.7|22053.1|22041.1|22060.6|22048.6|22053.1|22041.1|6
1752683640000|2025-07-16 16:34:00|22050.9|22038.9|22048.1|22036.1|22050.9|22038.9|22048.1|22036.1|0
1752683650000|2025-07-16 16:34:10|22048.4|22036.4|22046.6|22034.6|22048.4|22036.4|22046.6|22034.6|6
1752683660000|2025-07-16 16:34:20|22044.7|22032.7|22053.1|22041.1|22053.1|22041.1|22044.7|22032.7|3
1752683670000|2025-07-16 16:34:30|22052.6|22040.6|22052.6|22040.6|22052.6|22040.6|22052.6|22040.6|0
1752683680000|2025-07-16 16:34:40|22053.1|22041.1|22052.6|22040.6|22054.1|22042.1|22052.6|22040.6|8
1752683690000|2025-07-16 16:34:50|22052.9|22040.9|22050.6|22038.6|22052.9|22040.9|22050.6|22038.6|7
1752683700000|2025-07-16 16:35:00|22049.7|22037.7|22060.6|22048.6|22061.6|22049.6|22049.7|22037.7|3
1752683720000|2025-07-16 16:35:20|22060.9|22048.9|22068.4|22056.4|22068.4|22056.4|22060.1|22048.1|16
1752683730000|2025-07-16 16:35:30|22070.4|22058.4|22062.6|22050.6|22072.3|22060.3|22060.6|22048.6|21
1752683740000|2025-07-16 16:35:40|22061.6|22049.6|22062.6|22050.6|22062.6|22050.6|22060.4|22048.4|1
1752683750000|2025-07-16 16:35:50|22062.9|22050.9|22061.6|22049.6|22062.9|22050.9|22060.6|22048.6|0
1752683760000|2025-07-16 16:36:00|22062.6|22050.6|22062.9|22050.9|22062.9|22050.9|22062.6|22050.6|0
1752683770000|2025-07-16 16:36:10|22062.6|22050.6|22067.6|22055.6|22067.6|22055.6|22062.6|22050.6|1
1752683780000|2025-07-16 16:36:20|22066.6|22054.6|22066.6|22054.6|22066.6|22054.6|22066.6|22054.6|0
1752683790000|2025-07-16 16:36:30|22065.1|22053.1|22065.1|22053.1|22065.1|22053.1|22065.1|22053.1|0
1752683800000|2025-07-16 16:36:40|22065.4|22053.4|22065.1|22053.1|22066.6|22054.6|22065.1|22053.1|0
1752683810000|2025-07-16 16:36:50|22065.4|22053.4|22060.6|22048.6|22066.6|22054.6|22060.3|22048.3|0
1752683820000|2025-07-16 16:37:00|22060.1|22048.1|22058.1|22046.1|22060.3|22048.3|22058.1|22046.1|1
1752683830000|2025-07-16 16:37:10|22057.8|22045.8|22058.1|22046.1|22060.6|22048.6|22057.6|22045.6|2
1752683840000|2025-07-16 16:37:20|22059.4|22047.4|22062.6|22050.6|22062.8|22050.8|22059.4|22047.4|1
1752683850000|2025-07-16 16:37:30|22061.6|22049.6|22058.1|22046.1|22062.6|22050.6|22058.1|22046.1|1
1752683860000|2025-07-16 16:37:40|22057.6|22045.6|22057.6|22045.6|22057.6|22045.6|22057.6|22045.6|0
1752683870000|2025-07-16 16:37:50|22056.6|22044.6|22056.6|22044.6|22056.6|22044.6|22056.6|22044.6|0
1752683880000|2025-07-16 16:38:00|22055.6|22043.6|22058.1|22046.1|22058.1|22046.1|22055.6|22043.6|1
1752683890000|2025-07-16 16:38:10|22057.6|22045.6|22055.6|22043.6|22057.6|22045.6|22055.6|22043.6|0
1752683900000|2025-07-16 16:38:20|22059.4|22047.4|22065.1|22053.1|22065.1|22053.1|22059.4|22047.4|3
1752683910000|2025-07-16 16:38:30|22063.1|22051.1|22065.6|22053.6|22065.6|22053.6|22063.1|22051.1|3
1752683930000|2025-07-16 16:38:50|22066.6|22054.6|22072.6|22060.6|22073.8|22061.8|22066.6|22054.6|2
1752683940000|2025-07-16 16:39:00|22069.1|22057.1|22069.1|22057.1|22070.1|22058.1|22069.1|22057.1|8
1752683950000|2025-07-16 16:39:10|22070.1|22058.1|22067.6|22055.6|22070.1|22058.1|22067.6|22055.6|0
1752683960000|2025-07-16 16:39:20|22071|22059|22074.5|22062.5|22074.8|22062.8|22071|22059|2
1752683970000|2025-07-16 16:39:30|22074.2|22062.2|22072.3|22060.3|22074.2|22062.2|22072.3|22060.3|1
1752683980000|2025-07-16 16:39:40|22072.6|22060.6|22067|22055|22072.6|22060.6|22066|22054|5
1752683990000|2025-07-16 16:39:50|22067.3|22055.3|22069.5|22057.5|22069.5|22057.5|22066|22054|1
1752684000000|2025-07-16 16:40:00|22068.5|22056.5|22070.5|22058.5|22072|22060|22068.5|22056.5|7
1752684010000|2025-07-16 16:40:10|22069|22057|22064|22052|22069.2|22057.2|22064|22052|16
1752684020000|2025-07-16 16:40:20|22065.9|22053.9|22066.2|22054.2|22066.2|22054.2|22064.7|22052.7|1
1752684030000|2025-07-16 16:40:30|22065.9|22053.9|22063.7|22051.7|22065.9|22053.9|22063.7|22051.7|1
1752684040000|2025-07-16 16:40:40|22065.9|22053.9|22065.9|22053.9|22065.9|22053.9|22065.9|22053.9|14
1752684050000|2025-07-16 16:40:50|22068.1|22056.1|22062.8|22050.8|22068.1|22056.1|22062.8|22050.8|15
1752684060000|2025-07-16 16:41:00|22065.1|22053.1|22067.6|22055.6|22067.6|22055.6|22065.1|22053.1|2
1752684070000|2025-07-16 16:41:10|22069.5|22057.5|22066.6|22054.6|22070.1|22058.1|22066.6|22054.6|3
1752684080000|2025-07-16 16:41:20|22066|22054|22066.3|22054.3|22066.6|22054.6|22066|22054|9
1752684090000|2025-07-16 16:41:30|22069.8|22057.8|22069.5|22057.5|22069.8|22057.8|22069.5|22057.5|10
1752684110000|2025-07-16 16:41:50|22069.8|22057.8|22067.3|22055.3|22069.8|22057.8|22067|22055|6
1752684120000|2025-07-16 16:42:00|22069.2|22057.2|22067.3|22055.3|22069.2|22057.2|22065.5|22053.5|3
1752684130000|2025-07-16 16:42:10|22074.2|22062.2|22076.2|22064.2|22076.7|22064.7|22074.2|22062.2|24
1752684140000|2025-07-16 16:42:20|22082.4|22070.4|22092.4|22080.4|22093.7|22081.7|22081.2|22069.2|9
1752684150000|2025-07-16 16:42:30|22096|22084|22092|22080|22098.5|22086.5|22092|22080|134
1752684160000|2025-07-16 16:42:40|22091.7|22079.7|22090.2|22078.2|22092|22080|22089.2|22077.2|2
1752684170000|2025-07-16 16:42:50|22089.9|22077.9|22091.5|22079.5|22091.5|22079.5|22089|22077|5
1752684180000|2025-07-16 16:43:00|22091.2|22079.2|22086.2|22074.2|22091.2|22079.2|22085.2|22073.2|1
1752684190000|2025-07-16 16:43:10|22086.5|22074.5|22086.5|22074.5|22086.5|22074.5|22086.5|22074.5|0
1752684200000|2025-07-16 16:43:20|22091.7|22079.7|22091.7|22079.7|22092.7|22080.7|22091.7|22079.7|8
1752684210000|2025-07-16 16:43:30|22092|22080|22094.2|22082.2|22094.2|22082.2|22091.7|22079.7|7
1752684220000|2025-07-16 16:43:40|22097.2|22085.2|22101|22089|22101|22089|22097.2|22085.2|78
1752684230000|2025-07-16 16:43:50|22102.6|22090.6|22106.2|22094.2|22110.2|22098.2|22102.6|22090.6|18
1752684240000|2025-07-16 16:44:00|22105.2|22093.2|22101.5|22089.5|22105.2|22093.2|22101.5|22089.5|2
1752684250000|2025-07-16 16:44:10|22101.2|22089.2|22099|22087|22102.2|22090.2|22099|22087|5
1752684260000|2025-07-16 16:44:20|22098.7|22086.7|22098.7|22086.7|22099.2|22087.2|22098.7|22086.7|3
1752684270000|2025-07-16 16:44:30|22096.5|22084.5|22094.9|22082.9|22096.5|22084.5|22094.9|22082.9|1
1752684280000|2025-07-16 16:44:40|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|22095.2|22083.2|2
1752684290000|2025-07-16 16:44:50|22093.1|22081.1|22088.7|22076.7|22093.1|22081.1|22088.4|22076.4|15
1752684300000|2025-07-16 16:45:00|22088.1|22076.1|22093.4|22081.4|22093.4|22081.4|22083.7|22071.7|6
1752684310000|2025-07-16 16:45:10|22092.4|22080.4|22095.9|22083.9|22095.9|22083.9|22089.6|22077.6|26
1752684320000|2025-07-16 16:45:20|22094.9|22082.9|22097.7|22085.7|22097.7|22085.7|22094.9|22082.9|6
1752684330000|2025-07-16 16:45:30|22098|22086|22103.7|22091.7|22103.7|22091.7|22098|22086|10
1752684340000|2025-07-16 16:45:40|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|15
1752684350000|2025-07-16 16:45:50|22093.4|22081.4|22096.2|22084.2|22098.4|22086.4|22093.4|22081.4|8
1752684360000|2025-07-16 16:46:00|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|2
1752684370000|2025-07-16 16:46:10|22094.6|22082.6|22094.6|22082.6|22094.6|22082.6|22094.6|22082.6|6
1752684380000|2025-07-16 16:46:20|22095.6|22083.6|22098.4|22086.4|22098.4|22086.4|22094.9|22082.9|2
1752684390000|2025-07-16 16:46:30|22098.7|22086.7|22098.7|22086.7|22099.6|22087.6|22098.4|22086.4|2
1752684400000|2025-07-16 16:46:40|22097.1|22085.1|22097.1|22085.1|22097.1|22085.1|22096.9|22084.9|1
1752684410000|2025-07-16 16:46:50|22096.2|22084.2|22098.1|22086.1|22098.9|22086.9|22096.2|22084.2|2
1752684420000|2025-07-16 16:47:00|22098.4|22086.4|22100.6|22088.6|22100.6|22088.6|22098.4|22086.4|2
1752684430000|2025-07-16 16:47:10|22101.2|22089.2|22100.9|22088.9|22101.2|22089.2|22100.9|22088.9|0
1752684440000|2025-07-16 16:47:20|22101.2|22089.2|22101.2|22089.2|22102.1|22090.1|22101.2|22089.2|0
1752684450000|2025-07-16 16:47:30|22100.9|22088.9|22100.9|22088.9|22100.9|22088.9|22100.6|22088.6|13
1752684460000|2025-07-16 16:47:40|22100.6|22088.6|22100.6|22088.6|22101.9|22089.9|22100.6|22088.6|3
1752684470000|2025-07-16 16:47:50|22097.7|22085.7|22094.6|22082.6|22097.7|22085.7|22094.6|22082.6|0
1752684500000|2025-07-16 16:48:20|22091.2|22079.2|22091.4|22079.4|22091.4|22079.4|22091.2|22079.2|13
1752684510000|2025-07-16 16:48:30|22091.2|22079.2|22082.3|22070.3|22091.2|22079.2|22082.3|22070.3|4
1752684520000|2025-07-16 16:48:40|22081.7|22069.7|22089.8|22077.8|22089.8|22077.8|22081.3|22069.3|6
1752684530000|2025-07-16 16:48:50|22091.7|22079.7|22092.3|22080.3|22093.2|22081.2|22091.7|22079.7|1
1752684540000|2025-07-16 16:49:00|22091.7|22079.7|22096.2|22084.2|22096.2|22084.2|22091.7|22079.7|8
1752684550000|2025-07-16 16:49:10|22096.4|22084.4|22094.2|22082.2|22097.4|22085.4|22092.7|22080.7|10
1752684570000|2025-07-16 16:49:30|22092|22080|22091.7|22079.7|22092|22080|22090.2|22078.2|7
1752684580000|2025-07-16 16:49:40|22091.2|22079.2|22094.2|22082.2|22094.2|22082.2|22088.2|22076.2|3
1752684590000|2025-07-16 16:49:50|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|0
1752684600000|2025-07-16 16:50:00|22094.2|22082.2|22090.2|22078.2|22094.2|22082.2|22090.2|22078.2|11
1752684610000|2025-07-16 16:50:10|22089.2|22077.2|22089.2|22077.2|22089.2|22077.2|22089.2|22077.2|0
1752684620000|2025-07-16 16:50:20|22088.1|22076.1|22088.7|22076.7|22088.7|22076.7|22086.7|22074.7|3
1752684630000|2025-07-16 16:50:30|22087.7|22075.7|22086.2|22074.2|22087.7|22075.7|22086.2|22074.2|0
1752684640000|2025-07-16 16:50:40|22085.2|22073.2|22078.9|22066.9|22086.2|22074.2|22078.9|22066.9|2
1752684650000|2025-07-16 16:50:50|22079.9|22067.9|22079.9|22067.9|22079.9|22067.9|22079.9|22067.9|0
1752684660000|2025-07-16 16:51:00|22076.2|22064.2|22076.2|22064.2|22076.2|22064.2|22076.2|22064.2|0
1752684680000|2025-07-16 16:51:20|22076.7|22064.7|22076.7|22064.7|22076.7|22064.7|22076.7|22064.7|0
1752684690000|2025-07-16 16:51:30|22076.4|22064.4|22076.2|22064.2|22077.7|22065.7|22075.2|22063.2|0
1752684700000|2025-07-16 16:51:40|22075.2|22063.2|22076.1|22064.1|22076.1|22064.1|22075.2|22063.2|1
1752684710000|2025-07-16 16:51:50|22076.4|22064.4|22078.6|22066.6|22078.6|22066.6|22076.1|22064.1|0
1752684720000|2025-07-16 16:52:00|22077.7|22065.7|22076.7|22064.7|22077.7|22065.7|22076.7|22064.7|0
1752684740000|2025-07-16 16:52:20|22077.7|22065.7|22078.9|22066.9|22078.9|22066.9|22077.7|22065.7|0
1752684750000|2025-07-16 16:52:30|22079.2|22067.2|22079.2|22067.2|22079.2|22067.2|22079.2|22067.2|7
1752684780000|2025-07-16 16:53:00|22077.9|22065.9|22076.1|22064.1|22077.9|22065.9|22076.1|22064.1|1
1752684790000|2025-07-16 16:53:10|22075.9|22063.9|22076.1|22064.1|22076.1|22064.1|22075.9|22063.9|2
1752684800000|2025-07-16 16:53:20|22078.1|22066.1|22073.4|22061.4|22081.1|22069.1|22071.1|22059.1|7
1752684810000|2025-07-16 16:53:30|22075.6|22063.6|22075.9|22063.9|22076.1|22064.1|22074.6|22062.6|7
1752684820000|2025-07-16 16:53:40|22075.6|22063.6|22075.9|22063.9|22075.9|22063.9|22074.6|22062.6|0
1752684830000|2025-07-16 16:53:50|22075.6|22063.6|22075.6|22063.6|22076.1|22064.1|22075.6|22063.6|1
1752684840000|2025-07-16 16:54:00|22080.6|22068.6|22080.6|22068.6|22080.6|22068.6|22080.3|22068.3|6
1752684850000|2025-07-16 16:54:10|22080.3|22068.3|22080.6|22068.6|22080.6|22068.6|22080|22068|0
1752684860000|2025-07-16 16:54:20|22081.6|22069.6|22080.6|22068.6|22081.6|22069.6|22079.1|22067.1|1
1752684870000|2025-07-16 16:54:30|22081.6|22069.6|22085.6|22073.6|22085.6|22073.6|22081.6|22069.6|0
1752684880000|2025-07-16 16:54:40|22085|22073|22082.5|22070.5|22085|22073|22082.5|22070.5|4
1752684890000|2025-07-16 16:54:50|22082.8|22070.8|22095.6|22083.6|22095.6|22083.6|22082.8|22070.8|6
1752684900000|2025-07-16 16:55:00|22097.5|22085.5|22099.1|22087.1|22100.3|22088.3|22097.5|22085.5|2
1752684910000|2025-07-16 16:55:10|22100|22088|22100|22088|22100|22088|22100|22088|0
1752684920000|2025-07-16 16:55:20|22097.5|22085.5|22097.5|22085.5|22097.5|22085.5|22096.6|22084.6|11
1752684940000|2025-07-16 16:55:40|22095.3|22083.3|22095|22083|22095.3|22083.3|22095|22083|1
1752684950000|2025-07-16 16:55:50|22095.3|22083.3|22095.3|22083.3|22095.3|22083.3|22095.3|22083.3|0
1752684960000|2025-07-16 16:56:00|22095|22083|22093.1|22081.1|22095.3|22083.3|22093.1|22081.1|0
1752684970000|2025-07-16 16:56:10|||||||||1
1752684980000|2025-07-16 16:56:20|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|0
1752685000000|2025-07-16 16:56:40|22094.1|22082.1|22094.1|22082.1|22094.1|22082.1|22094.1|22082.1|0
1752685010000|2025-07-16 16:56:50|22093.1|22081.1|22099.5|22087.5|22100|22088|22093.1|22081.1|6
1752685020000|2025-07-16 16:57:00|22099.8|22087.8|22099.7|22087.7|22101|22089|22098.8|22086.8|4
1752685030000|2025-07-16 16:57:10|22099.5|22087.5|22100.7|22088.7|22100.7|22088.7|22099.5|22087.5|1
1752685040000|2025-07-16 16:57:20|22101.7|22089.7|22103.4|22091.4|22103.6|22091.6|22101.4|22089.4|19
1752685050000|2025-07-16 16:57:30|22101.8|22089.8|22100.9|22088.9|22101.8|22089.8|22100.9|22088.9|13
1752685060000|2025-07-16 16:57:40|22101.1|22089.1|22105.9|22093.9|22105.9|22093.9|22101.1|22089.1|2
1752685070000|2025-07-16 16:57:50|22110.9|22098.9|22109.9|22097.9|22110.9|22098.9|22108.4|22096.4|7
1752685080000|2025-07-16 16:58:00|22110.9|22098.9|22113.1|22101.1|22115.3|22103.3|22109.6|22097.6|29
1752685090000|2025-07-16 16:58:10|22114.1|22102.1|22114.3|22102.3|22114.3|22102.3|22114.1|22102.1|0
1752685100000|2025-07-16 16:58:20|22115.6|22103.6|22124.3|22112.3|22124.3|22112.3|22115.6|22103.6|4
1752685110000|2025-07-16 16:58:30|22123.4|22111.4|22123.1|22111.1|22124.3|22112.3|22122.8|22110.8|1
1752685120000|2025-07-16 16:58:40|22122.8|22110.8|22121.8|22109.8|22122.8|22110.8|22121.8|22109.8|1
1752685130000|2025-07-16 16:58:50|22121.6|22109.6|22124.3|22112.3|22124.6|22112.6|22121.6|22109.6|6
1752685140000|2025-07-16 16:59:00|22125.3|22113.3|22128.4|22116.4|22129.3|22117.3|22124.8|22112.8|122
1752685150000|2025-07-16 16:59:10|22127.4|22115.4|22127.4|22115.4|22127.4|22115.4|22127.4|22115.4|6
1752685160000|2025-07-16 16:59:20|22126.1|22114.1|22126.4|22114.4|22126.4|22114.4|22124.9|22112.9|8
1752685170000|2025-07-16 16:59:30|22127.4|22115.4|22128.4|22116.4|22129.6|22117.6|22127.4|22115.4|2
1752685180000|2025-07-16 16:59:40|22129.6|22117.6|22128.6|22116.6|22129.6|22117.6|22128.6|22116.6|6
1752685190000|2025-07-16 16:59:50|22127.7|22115.7|22127.7|22115.7|22127.7|22115.7|22127.7|22115.7|2
1752685200000|2025-07-16 17:00:00|22128.6|22116.6|22131.1|22119.1|22133.4|22121.4|22128.4|22116.4|2
1752685210000|2025-07-16 17:00:10|22132.1|22120.1|22138.6|22126.6|22138.6|22126.6|22131.4|22119.4|13
1752685220000|2025-07-16 17:00:20|22136.1|22124.1|22136.8|22124.8|22136.8|22124.8|22136.1|22124.1|4
1752685230000|2025-07-16 17:00:30|22135.9|22123.9|22135.9|22123.9|22138.4|22126.4|22134.9|22122.9|1
1752685240000|2025-07-16 17:00:40|22136.4|22124.4|22136.1|22124.1|22136.4|22124.4|22136.1|22124.1|0
1752685250000|2025-07-16 17:00:50|22136.4|22124.4|22137.4|22125.4|22138.4|22126.4|22136.4|22124.4|2
1752685260000|2025-07-16 17:01:00|22138.4|22126.4|22138.4|22126.4|22138.4|22126.4|22135.9|22123.9|3
1752685270000|2025-07-16 17:01:10|22138.6|22126.6|22138.4|22126.4|22139.6|22127.6|22137.4|22125.4|1
1752685280000|2025-07-16 17:01:20|22137.4|22125.4|22141.4|22129.4|22141.7|22129.7|22137.4|22125.4|6
1752685290000|2025-07-16 17:01:30|22140.4|22128.4|22138.9|22126.9|22141.4|22129.4|22138.9|22126.9|2
1752685300000|2025-07-16 17:01:40|22139.2|22127.2|22141.4|22129.4|22141.7|22129.7|22139.2|22127.2|5
1752685310000|2025-07-16 17:01:50|22141.7|22129.7|22141.4|22129.4|22141.7|22129.7|22141.4|22129.4|2
1752685320000|2025-07-16 17:02:00|22141.1|22129.1|22142|22130|22142.9|22130.9|22139.2|22127.2|13
1752685330000|2025-07-16 17:02:10|22142.9|22130.9|22141.4|22129.4|22142.9|22130.9|22141.4|22129.4|1
1752685340000|2025-07-16 17:02:20|22140.2|22128.2|22141.7|22129.7|22141.7|22129.7|22139.2|22127.2|1
1752685350000|2025-07-16 17:02:30|22142|22130|22136.4|22124.4|22142|22130|22135.4|22123.4|44
1752685360000|2025-07-16 17:02:40|22136.7|22124.7|22126.4|22114.4|22137.7|22125.7|22126.4|22114.4|6
1752685370000|2025-07-16 17:02:50|22126.7|22114.7|22128.9|22116.9|22128.9|22116.9|22126.7|22114.7|0
1752685380000|2025-07-16 17:03:00|22131.7|22119.7|22131.4|22119.4|22132.7|22120.7|22130.4|22118.4|1
1752685390000|2025-07-16 17:03:10|22132|22120|22132.9|22120.9|22133.9|22121.9|22132|22120|1
1752685400000|2025-07-16 17:03:20|22133.9|22121.9|22133.9|22121.9|22133.9|22121.9|22132.9|22120.9|0
1752685410000|2025-07-16 17:03:30|22133.6|22121.6|22139.5|22127.5|22140.7|22128.7|22133.6|22121.6|56
1752685420000|2025-07-16 17:03:40|22139.7|22127.7|22140|22128|22142.2|22130.2|22139.7|22127.7|12
1752685430000|2025-07-16 17:03:50|22140.3|22128.3|22140|22128|22140.3|22128.3|22138.1|22126.1|4
1752685440000|2025-07-16 17:04:00|22139|22127|22139|22127|22139|22127|22139|22127|1
1752685450000|2025-07-16 17:04:10|22140|22128|22140|22128|22140|22128|22139.7|22127.7|1
1752685460000|2025-07-16 17:04:20|22138.1|22126.1|22139|22127|22139|22127|22138.1|22126.1|2
1752685470000|2025-07-16 17:04:30|22140|22128|22132.5|22120.5|22141.2|22129.2|22132.5|22120.5|10
1752685480000|2025-07-16 17:04:40|22135|22123|22135.3|22123.3|22135.3|22123.3|22134.7|22122.7|15
1752685490000|2025-07-16 17:04:50|22135|22123|22135|22123|22135|22123|22135|22123|1
1752685500000|2025-07-16 17:05:00|22134|22122|22134|22122|22135|22123|22132.2|22120.2|6
1752685510000|2025-07-16 17:05:10|22133.7|22121.7|22135|22123|22135|22123|22133.7|22121.7|3
1752685520000|2025-07-16 17:05:20|22136|22124|22135.3|22123.3|22136.2|22124.2|22135.3|22123.3|12
1752685530000|2025-07-16 17:05:30|22134|22122|22130|22118|22134|22122|22130|22118|2
1752685540000|2025-07-16 17:05:40|22129|22117|22127.5|22115.5|22129|22117|22126.2|22114.2|11
1752685550000|2025-07-16 17:05:50|22130|22118|22130|22118|22130|22118|22127.8|22115.8|0
1752685560000|2025-07-16 17:06:00|22128.7|22116.7|22135|22123|22135|22123|22128.7|22116.7|6
1752685570000|2025-07-16 17:06:10|22133.7|22121.7|22134|22122|22135|22123|22133.7|22121.7|0
1752685580000|2025-07-16 17:06:20|22135|22123|22136.2|22124.2|22136.2|22124.2|22135|22123|0
1752685590000|2025-07-16 17:06:30|22135.3|22123.3|22133.7|22121.7|22135.3|22123.3|22133.7|22121.7|2
1752685600000|2025-07-16 17:06:40|22134|22122|22133.7|22121.7|22135|22123|22133.7|22121.7|0
1752685610000|2025-07-16 17:06:50|22134|22122|22132.2|22120.2|22135|22123|22131|22119|5
1752685620000|2025-07-16 17:07:00|22133.5|22121.5|22131.9|22119.9|22134.4|22122.4|22131.9|22119.9|0
1752685630000|2025-07-16 17:07:10|22132.2|22120.2|22135.7|22123.7|22135.7|22123.7|22132.2|22120.2|0
1752685640000|2025-07-16 17:07:20|22135.4|22123.4|22135.7|22123.7|22135.7|22123.7|22134.4|22122.4|1
1752685650000|2025-07-16 17:07:30|22134.4|22122.4|22134.4|22122.4|22134.4|22122.4|22134.4|22122.4|0
1752685670000|2025-07-16 17:07:50|22131.9|22119.9|22131.9|22119.9|22133.5|22121.5|22131.9|22119.9|0
1752685680000|2025-07-16 17:08:00|22132.2|22120.2|22132.5|22120.5|22132.5|22120.5|22132.2|22120.2|0
1752685690000|2025-07-16 17:08:10|22132.2|22120.2|22132.5|22120.5|22132.5|22120.5|22131.9|22119.9|0
1752685700000|2025-07-16 17:08:20|22133.5|22121.5|22133.5|22121.5|22133.5|22121.5|22133.5|22121.5|1
1752685710000|2025-07-16 17:08:30|22132.5|22120.5|22134.4|22122.4|22134.4|22122.4|22132.5|22120.5|0
1752685730000|2025-07-16 17:08:50|22134.7|22122.7|22134.4|22122.4|22134.7|22122.7|22134.4|22122.4|2
1752685740000|2025-07-16 17:09:00|22133.2|22121.2|22133.2|22121.2|22134.4|22122.4|22133.2|22121.2|1
1752685750000|2025-07-16 17:09:10|22133.5|22121.5|22133.2|22121.2|22134.4|22122.4|22133.2|22121.2|3
1752685770000|2025-07-16 17:09:30|22131.9|22119.9|22134.4|22122.4|22134.4|22122.4|22131.9|22119.9|5
1752685780000|2025-07-16 17:09:40|22133.5|22121.5|22136.4|22124.4|22136.4|22124.4|22133.2|22121.2|30
1752685790000|2025-07-16 17:09:50|22138.2|22126.2|22131.9|22119.9|22139.2|22127.2|22131.9|22119.9|36
1752685800000|2025-07-16 17:10:00|22132.2|22120.2|22131.5|22119.5|22132.2|22120.2|22130|22118|24
1752685810000|2025-07-16 17:10:10|22131.2|22119.2|22126.2|22114.2|22131.2|22119.2|22126.2|22114.2|4
1752685820000|2025-07-16 17:10:20|22125.3|22113.3|22125.8|22113.8|22126.8|22114.8|22124.6|22112.6|11
1752685830000|2025-07-16 17:10:30|22125.5|22113.5|22125.5|22113.5|22125.5|22113.5|22125.5|22113.5|1
1752685860000|2025-07-16 17:11:00|22128|22116|22130.5|22118.5|22130.5|22118.5|22128|22116|1
1752685870000|2025-07-16 17:11:10|22129.6|22117.6|22128|22116|22129.6|22117.6|22128|22116|3
1752685880000|2025-07-16 17:11:20|22128.3|22116.3|22133|22121|22133|22121|22128|22116|1
1752685890000|2025-07-16 17:11:30|22130.8|22118.8|22128.3|22116.3|22130.8|22118.8|22128|22116|0
1752685900000|2025-07-16 17:11:40|22128|22116|22128|22116|22128|22116|22128|22116|0
1752685910000|2025-07-16 17:11:50|22126.1|22114.1|22128|22116|22128|22116|22125.5|22113.5|0
1752685920000|2025-07-16 17:12:00|22128.3|22116.3|22133|22121|22133|22121|22128.3|22116.3|2
1752685930000|2025-07-16 17:12:10|22134.3|22122.3|22134.3|22122.3|22134.3|22122.3|22133|22121|0
1752685940000|2025-07-16 17:12:20|22134|22122|22132|22120|22134.3|22122.3|22131.8|22119.8|1
1752685950000|2025-07-16 17:12:30|22133|22121|22133|22121|22133|22121|22133|22121|1
1752685960000|2025-07-16 17:12:40|22133.3|22121.3|22133|22121|22133.3|22121.3|22133|22121|1
1752685970000|2025-07-16 17:12:50|22134.3|22122.3|22135.5|22123.5|22137|22125|22134.3|22122.3|18
1752685980000|2025-07-16 17:13:00|22135.2|22123.2|22134.5|22122.5|22135.5|22123.5|22134.5|22122.5|2
1752685990000|2025-07-16 17:13:10|22133.3|22121.3|22133.6|22121.6|22134.5|22122.5|22133.3|22121.3|3
1752686000000|2025-07-16 17:13:20|22133.3|22121.3|22133.3|22121.3|22133.6|22121.6|22133.3|22121.3|0
1752686010000|2025-07-16 17:13:30|22133.6|22121.6|22133.3|22121.3|22134.5|22122.5|22133.3|22121.3|0
1752686020000|2025-07-16 17:13:40|22135.1|22123.1|22133.6|22121.6|22135.1|22123.1|22133.6|22121.6|16
1752686040000|2025-07-16 17:14:00|22133.8|22121.8|22135.8|22123.8|22135.8|22123.8|22133.8|22121.8|1
1752686050000|2025-07-16 17:14:10|22134.8|22122.8|22133.8|22121.8|22135.1|22123.1|22133.8|22121.8|0
1752686060000|2025-07-16 17:14:20|22134.8|22122.8|22134.8|22122.8|22134.8|22122.8|22134.8|22122.8|0
1752686070000|2025-07-16 17:14:30|22135.1|22123.1|22136.1|22124.1|22136.1|22124.1|22135.1|22123.1|0
1752686080000|2025-07-16 17:14:40|22134.8|22122.8|22136.1|22124.1|22136.1|22124.1|22134.8|22122.8|1
1752686090000|2025-07-16 17:14:50|22134.8|22122.8|22136.1|22124.1|22136.1|22124.1|22134.5|22122.5|15
1752686110000|2025-07-16 17:15:10|22138.3|22126.3|22138.3|22126.3|22138.3|22126.3|22138.3|22126.3|5
1752686120000|2025-07-16 17:15:20|22137.3|22125.3|22137|22125|22137.3|22125.3|22137|22125|2
1752686130000|2025-07-16 17:15:30|22136.8|22124.8|22133.3|22121.3|22136.8|22124.8|22133.3|22121.3|1
1752686150000|2025-07-16 17:15:50|22131.8|22119.8|22133|22121|22133|22121|22130.5|22118.5|1
1752686160000|2025-07-16 17:16:00|22132|22120|22134.5|22122.5|22134.5|22122.5|22132|22120|11
1752686170000|2025-07-16 17:16:10|22135.5|22123.5|22137|22125|22137|22125|22135.5|22123.5|0
1752686180000|2025-07-16 17:16:20|22136.8|22124.8|22136.8|22124.8|22137|22125|22135.5|22123.5|0
1752686190000|2025-07-16 17:16:30|22135.8|22123.8|22135.8|22123.8|22136.1|22124.1|22135.8|22123.8|29
1752686200000|2025-07-16 17:16:40|22134.5|22122.5|22134.5|22122.5|22134.5|22122.5|22134.5|22122.5|0
1752686210000|2025-07-16 17:16:50|22135.1|22123.1|22135.8|22123.8|22135.8|22123.8|22135.1|22123.1|2
1752686220000|2025-07-16 17:17:00|22137|22125|22136.8|22124.8|22137|22125|22135.8|22123.8|1
1752686230000|2025-07-16 17:17:10|22136.1|22124.1|22137|22125|22138|22126|22136.1|22124.1|0
1752686240000|2025-07-16 17:17:20|22141.5|22129.5|22141.8|22129.8|22143|22131|22141.5|22129.5|19
1752686250000|2025-07-16 17:17:30|22143|22131|22140.8|22128.8|22143|22131|22137|22125|9
1752686260000|2025-07-16 17:17:40|22140.5|22128.5|22140.5|22128.5|22140.8|22128.8|22138.6|22126.6|2
1752686270000|2025-07-16 17:17:50|22141.8|22129.8|22143|22131|22143|22131|22141.8|22129.8|1
1752686280000|2025-07-16 17:18:00|22142|22130|22143.3|22131.3|22143.3|22131.3|22141.1|22129.1|1
1752686290000|2025-07-16 17:18:10|22144.3|22132.3|22148|22136|22148|22136|22143.3|22131.3|11
1752686300000|2025-07-16 17:18:20|22148.3|22136.3|22147|22135|22151.2|22139.2|22147|22135|32
1752686310000|2025-07-16 17:18:30|22148|22136|22147|22135|22148|22136|22146.7|22134.7|2
1752686320000|2025-07-16 17:18:40|22148|22136|22153|22141|22154.2|22142.2|22147.3|22135.3|18
1752686330000|2025-07-16 17:18:50|22154.2|22142.2|22153|22141|22154.2|22142.2|22150.5|22138.5|4
1752686340000|2025-07-16 17:19:00|22154|22142|22150.8|22138.8|22154|22142|22150.8|22138.8|2
1752686350000|2025-07-16 17:19:10|22148.5|22136.5|22150.8|22138.8|22151|22139|22148.5|22136.5|8
1752686360000|2025-07-16 17:19:20|22151|22139|22145.5|22133.5|22152|22140|22145.5|22133.5|5
1752686370000|2025-07-16 17:19:30|22144.2|22132.2|22147|22135|22148|22136|22143.3|22131.3|4
1752686380000|2025-07-16 17:19:40|22148|22136|22145.5|22133.5|22149.5|22137.5|22145.5|22133.5|3
1752686390000|2025-07-16 17:19:50|22149.5|22137.5|22145.8|22133.8|22150.5|22138.5|22145.8|22133.8|65
1752686400000|2025-07-16 17:20:00|22145.5|22133.5|22145.5|22133.5|22145.5|22133.5|22145.5|22133.5|5
1752686410000|2025-07-16 17:20:10|22145.8|22133.8|22145.8|22133.8|22145.8|22133.8|22145.8|22133.8|0
1752686420000|2025-07-16 17:20:20|22148|22136|22150.5|22138.5|22150.5|22138.5|22148|22136|67
1752686430000|2025-07-16 17:20:30|22148.3|22136.3|22147|22135|22148.3|22136.3|22147|22135|3
1752686440000|2025-07-16 17:20:40|22148|22136|22150.5|22138.5|22150.5|22138.5|22147|22135|9
1752686450000|2025-07-16 17:20:50|22151.7|22139.7|22153.3|22141.3|22153.3|22141.3|22151.7|22139.7|1
1752686460000|2025-07-16 17:21:00|22153|22141|22148.3|22136.3|22153|22141|22148.3|22136.3|5
1752686470000|2025-07-16 17:21:10|22150.2|22138.2|22150.8|22138.8|22153|22141|22150.2|22138.2|7
1752686480000|2025-07-16 17:21:20|22151|22139|22151|22139|22151|22139|22150.8|22138.8|3
1752686490000|2025-07-16 17:21:30|22153|22141|22154.5|22142.5|22154.5|22142.5|22151|22139|0
1752686500000|2025-07-16 17:21:40|22154.2|22142.2|22154.5|22142.5|22154.5|22142.5|22153|22141|6
1752686510000|2025-07-16 17:21:50|22154.2|22142.2|22161|22149|22161|22149|22154.2|22142.2|51
1752686520000|2025-07-16 17:22:00|22160.1|22148.1|22158.5|22146.5|22160.1|22148.1|22156|22144|7
1752686530000|2025-07-16 17:22:10|22157.6|22145.6|22159.1|22147.1|22162.3|22150.3|22157.6|22145.6|2
1752686540000|2025-07-16 17:22:20|22160.1|22148.1|22161|22149|22161|22149|22159.8|22147.8|8
1752686550000|2025-07-16 17:22:30|22159.1|22147.1|22155.1|22143.1|22159.1|22147.1|22154.1|22142.1|4
1752686560000|2025-07-16 17:22:40|22156.3|22144.3|22161.6|22149.6|22161.6|22149.6|22156|22144|30
1752686570000|2025-07-16 17:22:50|22160.6|22148.6|22165.6|22153.6|22170.6|22158.6|22160.6|22148.6|92
1752686580000|2025-07-16 17:23:00|22166.6|22154.6|22167.1|22155.1|22170.3|22158.3|22165.6|22153.6|15
1752686590000|2025-07-16 17:23:10|22166.2|22154.2|22167.1|22155.1|22167.1|22155.1|22164.9|22152.9|2
1752686600000|2025-07-16 17:23:20|22165.9|22153.9|22169.4|22157.4|22169.4|22157.4|22165.9|22153.9|11
1752686610000|2025-07-16 17:23:30|22167.1|22155.1|22170.9|22158.9|22170.9|22158.9|22166.9|22154.9|9
1752686620000|2025-07-16 17:23:40|22169.9|22157.9|22168.4|22156.4|22169.9|22157.9|22168.4|22156.4|7
1752686630000|2025-07-16 17:23:50|22167.4|22155.4|22169.6|22157.6|22170.9|22158.9|22167.4|22155.4|11
1752686640000|2025-07-16 17:24:00|22169.9|22157.9|22171.4|22159.4|22171.4|22159.4|22167.4|22155.4|25
1752686650000|2025-07-16 17:24:10|22167.4|22155.4|22165.2|22153.2|22167.4|22155.4|22164.9|22152.9|14
1752686660000|2025-07-16 17:24:20|22166.4|22154.4|22168.7|22156.7|22168.7|22156.7|22166.4|22154.4|1
1752686670000|2025-07-16 17:24:30|22167.7|22155.7|22169.6|22157.6|22169.9|22157.9|22167.7|22155.7|2
1752686680000|2025-07-16 17:24:40|22167.7|22155.7|22165.2|22153.2|22167.7|22155.7|22164.9|22152.9|4
1752686690000|2025-07-16 17:24:50|22167.7|22155.7|22169.9|22157.9|22169.9|22157.9|22167.7|22155.7|3
1752686700000|2025-07-16 17:25:00|22170.2|22158.2|22168.7|22156.7|22175.2|22163.2|22168.7|22156.7|25
1752686710000|2025-07-16 17:25:10|22167.7|22155.7|22172.1|22160.1|22172.1|22160.1|22167.7|22155.7|12
1752686720000|2025-07-16 17:25:20|22173.7|22161.7|22182.7|22170.7|22182.7|22170.7|22172.4|22160.4|7
1752686730000|2025-07-16 17:25:30|22185.9|22173.9|22193.1|22181.1|22194.4|22182.4|22178.9|22166.9|12
1752686740000|2025-07-16 17:25:40|22192.1|22180.1|22174.6|22162.6|22194.1|22182.1|22169.6|22157.6|59
1752686750000|2025-07-16 17:25:50|22175.3|22163.3|22171|22159|22175.3|22163.3|22170|22158|31
1752686760000|2025-07-16 17:26:00|22170.7|22158.7|22171.6|22159.6|22172.8|22160.8|22168.8|22156.8|6
1752686770000|2025-07-16 17:26:10|22173.5|22161.5|22166.6|22154.6|22174.1|22162.1|22166.6|22154.6|13
1752686780000|2025-07-16 17:26:20|22169.1|22157.1|22170.3|22158.3|22170.3|22158.3|22167.8|22155.8|9
1752686790000|2025-07-16 17:26:30|22169.1|22157.1|22169.1|22157.1|22170.6|22158.6|22168.1|22156.1|7
1752686800000|2025-07-16 17:26:40|22168.5|22156.5|22169.1|22157.1|22169.1|22157.1|22167.5|22155.5|9
1752686810000|2025-07-16 17:26:50|22170.3|22158.3|22171.6|22159.6|22172.5|22160.5|22170.3|22158.3|4
1752686820000|2025-07-16 17:27:00|22172.8|22160.8|22175|22163|22175|22163|22171.8|22159.8|2
1752686830000|2025-07-16 17:27:10|22174.1|22162.1|22176.6|22164.6|22176.6|22164.6|22174.1|22162.1|1
1752686840000|2025-07-16 17:27:20|22172.1|22160.1|22171.8|22159.8|22173.4|22161.4|22171.8|22159.8|5
1752686850000|2025-07-16 17:27:30|22172.1|22160.1|22170.6|22158.6|22172.1|22160.1|22170.6|22158.6|0
1752686860000|2025-07-16 17:27:40|22171.6|22159.6|22167.1|22155.1|22171.6|22159.6|22167.1|22155.1|1
1752686870000|2025-07-16 17:27:50|22165.2|22153.2|22168.1|22156.1|22169.1|22157.1|22165.2|22153.2|5
1752686880000|2025-07-16 17:28:00|22167.1|22155.1|22169.1|22157.1|22169.3|22157.3|22167.1|22155.1|1
1752686890000|2025-07-16 17:28:10|22170.3|22158.3|22164.6|22152.6|22170.6|22158.6|22164.6|22152.6|5
1752686900000|2025-07-16 17:28:20|22164.3|22152.3|22160.9|22148.9|22164.3|22152.3|22160.9|22148.9|3
1752686910000|2025-07-16 17:28:30|22154.6|22142.6|22154.6|22142.6|22156.6|22144.6|22154.1|22142.1|22
1752686920000|2025-07-16 17:28:40|22155.6|22143.6|22155.6|22143.6|22155.6|22143.6|22154.3|22142.3|0
1752686930000|2025-07-16 17:28:50|22154.6|22142.6|22154.3|22142.3|22156.6|22144.6|22154.1|22142.1|1
1752686940000|2025-07-16 17:29:00|22158.1|22146.1|22153.1|22141.1|22158.1|22146.1|22151.8|22139.8|5
1752686950000|2025-07-16 17:29:10|22154.1|22142.1|22159.1|22147.1|22159.1|22147.1|22154.1|22142.1|12
1752686960000|2025-07-16 17:29:20|22158.8|22146.8|22154.3|22142.3|22158.8|22146.8|22154.3|22142.3|1
1752686970000|2025-07-16 17:29:30|22156.6|22144.6|22160.7|22148.7|22162.5|22150.5|22156.6|22144.6|9
1752686980000|2025-07-16 17:29:40|22159.1|22147.1|22156.6|22144.6|22159.1|22147.1|22156.6|22144.6|5
1752686990000|2025-07-16 17:29:50|22153.5|22141.5|22149.1|22137.1|22153.5|22141.5|22149.1|22137.1|3
1752687000000|2025-07-16 17:30:00|22148.5|22136.5|22143.5|22131.5|22149.1|22137.1|22143.5|22131.5|18
1752687010000|2025-07-16 17:30:10|22144.1|22132.1|22136|22124|22144.1|22132.1|22133.8|22121.8|14
1752687020000|2025-07-16 17:30:20|22135.7|22123.7|22130.5|22118.5|22138.2|22126.2|22130.5|22118.5|15
1752687030000|2025-07-16 17:30:30|22133|22121|22133|22121|22136.4|22124.4|22127.4|22115.4|24
1752687040000|2025-07-16 17:30:40|22133.9|22121.9|22135.2|22123.2|22136.4|22124.4|22130.2|22118.2|26
1752687050000|2025-07-16 17:30:50|22138.9|22126.9|22138|22126|22141.4|22129.4|22138|22126|7
1752687060000|2025-07-16 17:31:00|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|1
1752687070000|2025-07-16 17:31:10|22140.5|22128.5|22140.5|22128.5|22140.7|22128.7|22139.5|22127.5|2
1752687080000|2025-07-16 17:31:20|22142.4|22130.4|22144.2|22132.2|22144.2|22132.2|22140.7|22128.7|8
1752687090000|2025-07-16 17:31:30|22143.9|22131.9|22148|22136|22148|22136|22143|22131|5
1752687100000|2025-07-16 17:31:40|22139.5|22127.5|22140.5|22128.5|22141.4|22129.4|22138.5|22126.5|7
1752687110000|2025-07-16 17:31:50|22140.7|22128.7|22140.5|22128.5|22141.4|22129.4|22139.5|22127.5|3
1752687120000|2025-07-16 17:32:00|22141.4|22129.4|22148.2|22136.2|22148.5|22136.5|22141.4|22129.4|1
1752687130000|2025-07-16 17:32:10|22148.5|22136.5|22148.5|22136.5|22150.4|22138.4|22147.9|22135.9|1
1752687140000|2025-07-16 17:32:20|22150.4|22138.4|22147.9|22135.9|22150.7|22138.7|22147.9|22135.9|3
1752687150000|2025-07-16 17:32:30|22146|22134|22140.4|22128.4|22146|22134|22140.4|22128.4|4
1752687160000|2025-07-16 17:32:40|22146|22134|22150.4|22138.4|22150.7|22138.7|22146|22134|15
1752687170000|2025-07-16 17:32:50|22149.5|22137.5|22149.5|22137.5|22149.5|22137.5|22148.2|22136.2|0
1752687180000|2025-07-16 17:33:00|22149.2|22137.2|22149.5|22137.5|22152.9|22140.9|22148.2|22136.2|60
1752687190000|2025-07-16 17:33:10|22150.4|22138.4|22150.4|22138.4|22151.7|22139.7|22148.5|22136.5|5
1752687200000|2025-07-16 17:33:20|22148.5|22136.5|22150.4|22138.4|22150.4|22138.4|22147.9|22135.9|0
1752687210000|2025-07-16 17:33:30|22149.5|22137.5|22148.9|22136.9|22149.5|22137.5|22144.5|22132.5|3
1752687220000|2025-07-16 17:33:40|22151.4|22139.4|22150.4|22138.4|22151.4|22139.4|22148.5|22136.5|5
1752687230000|2025-07-16 17:33:50|22149.2|22137.2|22147.7|22135.7|22149.2|22137.2|22147.7|22135.7|4
1752687240000|2025-07-16 17:34:00|22147.9|22135.9|22144.5|22132.5|22147.9|22135.9|22144.2|22132.2|1
1752687250000|2025-07-16 17:34:10|22145.4|22133.4|22145.7|22133.7|22145.7|22133.7|22143.2|22131.2|0
1752687260000|2025-07-16 17:34:20|22146.7|22134.7|22149.9|22137.9|22149.9|22137.9|22146.7|22134.7|1
1752687270000|2025-07-16 17:34:30|22146.1|22134.1|22142.9|22130.9|22146.4|22134.4|22142.9|22130.9|7
1752687280000|2025-07-16 17:34:40|22141.1|22129.1|22139.9|22127.9|22141.1|22129.1|22138.9|22126.9|2
1752687290000|2025-07-16 17:34:50|22138.9|22126.9|22137.4|22125.4|22139.9|22127.9|22137.4|22125.4|5
1752687300000|2025-07-16 17:35:00|22138.9|22126.9|22137.9|22125.9|22138.9|22126.9|22137.9|22125.9|0
1752687310000|2025-07-16 17:35:10|22139.9|22127.9|22140.2|22128.2|22140.2|22128.2|22138.9|22126.9|0
1752687320000|2025-07-16 17:35:20|22144.9|22132.9|22144.9|22132.9|22145.4|22133.4|22144.9|22132.9|3
1752687330000|2025-07-16 17:35:30|22145.2|22133.2|22145.2|22133.2|22145.4|22133.4|22145.2|22133.2|4
1752687350000|2025-07-16 17:35:50|22145.4|22133.4|22146.4|22134.4|22146.4|22134.4|22145.4|22133.4|0
1752687360000|2025-07-16 17:36:00|22149.9|22137.9|22144.9|22132.9|22149.9|22137.9|22144.9|22132.9|1
1752687370000|2025-07-16 17:36:10|22145.2|22133.2|22149.9|22137.9|22149.9|22137.9|22145.2|22133.2|5
1752687380000|2025-07-16 17:36:20|22151|22139|22154.9|22142.9|22154.9|22142.9|22151|22139|2
1752687390000|2025-07-16 17:36:30|22155.2|22143.2|22162.4|22150.4|22162.7|22150.7|22154.9|22142.9|22
1752687400000|2025-07-16 17:36:40|22162.7|22150.7|22162.4|22150.4|22162.7|22150.7|22162.4|22150.4|10
1752687410000|2025-07-16 17:36:50|22160.4|22148.4|22160.4|22148.4|22160.4|22148.4|22160.4|22148.4|11
1752687420000|2025-07-16 17:37:00|22160.7|22148.7|22161.7|22149.7|22161.7|22149.7|22160.4|22148.4|0
1752687430000|2025-07-16 17:37:10|22168.5|22156.5|22171.3|22159.3|22171.3|22159.3|22168.5|22156.5|12
1752687440000|2025-07-16 17:37:20|||||||||2
1752687450000|2025-07-16 17:37:30|22173.8|22161.8|22182.1|22170.1|22185.8|22173.8|22173.8|22161.8|15
1752687460000|2025-07-16 17:37:40|22181.8|22169.8|22179.3|22167.3|22183.3|22171.3|22179.3|22167.3|9
1752687470000|2025-07-16 17:37:50|22180.3|22168.3|22184.6|22172.6|22185.6|22173.6|22180.3|22168.3|2
1752687480000|2025-07-16 17:38:00|22184.3|22172.3|22179.6|22167.6|22184.3|22172.3|22179|22167|7
1752687490000|2025-07-16 17:38:10|22179.3|22167.3|22184|22172|22184|22172|22179|22167|2
1752687500000|2025-07-16 17:38:20|22183.5|22171.5|22181|22169|22184|22172|22181|22169|6
1752687510000|2025-07-16 17:38:30|22181.5|22169.5|22178.2|22166.2|22181.5|22169.5|22178.2|22166.2|10
1752687520000|2025-07-16 17:38:40|22177|22165|22173.5|22161.5|22177.9|22165.9|22173.5|22161.5|7
1752687530000|2025-07-16 17:38:50|22171.5|22159.5|22172|22160|22172|22160|22169.5|22157.5|7
1752687540000|2025-07-16 17:39:00|22171|22159|22166.3|22154.3|22173.5|22161.5|22166|22154|44
1752687550000|2025-07-16 17:39:10|22166|22154|22167.5|22155.5|22167.5|22155.5|22166|22154|3
1752687560000|2025-07-16 17:39:20|22168.8|22156.8|22173.5|22161.5|22173.5|22161.5|22168.8|22156.8|0
1752687570000|2025-07-16 17:39:30|22174.4|22162.4|22174.4|22162.4|22174.4|22162.4|22174.4|22162.4|0
1752687580000|2025-07-16 17:39:40|22173.5|22161.5|22176|22164|22176|22164|22172.9|22160.9|5
1752687590000|2025-07-16 17:39:50|22177.9|22165.9|22173.5|22161.5|22178.5|22166.5|22172.9|22160.9|5
1752687600000|2025-07-16 17:40:00|22172.9|22160.9|22173.2|22161.2|22175.4|22163.4|22172.9|22160.9|3
1752687610000|2025-07-16 17:40:10|22175.4|22163.4|22174.4|22162.4|22175.4|22163.4|22174.4|22162.4|1
1752687620000|2025-07-16 17:40:20|22172.9|22160.9|22172.9|22160.9|22172.9|22160.9|22172.9|22160.9|4
1752687630000|2025-07-16 17:40:30|22170|22158|22171.9|22159.9|22172.9|22160.9|22168.7|22156.7|0
1752687640000|2025-07-16 17:40:40|22168.7|22156.7|22171.9|22159.9|22172.9|22160.9|22167.8|22155.8|2
1752687650000|2025-07-16 17:40:50|22172.9|22160.9|22172.9|22160.9|22172.9|22160.9|22172.9|22160.9|0
1752687660000|2025-07-16 17:41:00|22171.9|22159.9|22172.9|22160.9|22172.9|22160.9|22171.9|22159.9|3
1752687670000|2025-07-16 17:41:10|22171|22159|22172.9|22160.9|22172.9|22160.9|22171|22159|0
1752687680000|2025-07-16 17:41:20|22173.2|22161.2|22173.2|22161.2|22174.4|22162.4|22173.2|22161.2|7
1752687690000|2025-07-16 17:41:30|22172.5|22160.5|22162.9|22150.9|22172.5|22160.5|22161|22149|18
1752687700000|2025-07-16 17:41:40|22161.9|22149.9|22164.2|22152.2|22164.2|22152.2|22161.9|22149.9|0
1752687710000|2025-07-16 17:41:50|22166|22154|22171.9|22159.9|22171.9|22159.9|22166|22154|13
1752687720000|2025-07-16 17:42:00|22172.9|22160.9|22168.2|22156.2|22172.9|22160.9|22167.9|22155.9|2
1752687730000|2025-07-16 17:42:10|22167.9|22155.9|22168.2|22156.2|22168.2|22156.2|22167.9|22155.9|0
1752687740000|2025-07-16 17:42:20|22170.4|22158.4|22168.2|22156.2|22171.9|22159.9|22168.2|22156.2|2
1752687750000|2025-07-16 17:42:30|22167.2|22155.2|22165.4|22153.4|22167.2|22155.2|22165.4|22153.4|2
1752687760000|2025-07-16 17:42:40|22166.4|22154.4|22166.7|22154.7|22166.7|22154.7|22166.4|22154.4|0
1752687770000|2025-07-16 17:42:50|22166.4|22154.4|22172.9|22160.9|22173.2|22161.2|22166.4|22154.4|1
1752687780000|2025-07-16 17:43:00|22173.2|22161.2|22170.7|22158.7|22173.2|22161.2|22170.4|22158.4|0
1752687790000|2025-07-16 17:43:10|22167.9|22155.9|22167.4|22155.4|22167.9|22155.9|22167.4|22155.4|15
1752687800000|2025-07-16 17:43:20|22167.1|22155.1|22159.9|22147.9|22167.1|22155.1|22158.6|22146.6|4
1752687810000|2025-07-16 17:43:30|22154.9|22142.9|22161.8|22149.8|22161.8|22149.8|22154.9|22142.9|26
1752687820000|2025-07-16 17:43:40|22162.1|22150.1|22160.4|22148.4|22162.9|22150.9|22160.4|22148.4|35
1752687830000|2025-07-16 17:43:50|22160.1|22148.1|22160.1|22148.1|22162.4|22150.4|22157.4|22145.4|5
1752687840000|2025-07-16 17:44:00|22161.4|22149.4|22160.4|22148.4|22161.4|22149.4|22160.4|22148.4|14
1752687850000|2025-07-16 17:44:10|22159.6|22147.6|22152.9|22140.9|22159.6|22147.6|22152.9|22140.9|15
1752687860000|2025-07-16 17:44:20|22153.2|22141.2|22155.4|22143.4|22155.7|22143.7|22153.2|22141.2|0
1752687870000|2025-07-16 17:44:30|22154.4|22142.4|22154.4|22142.4|22155.4|22143.4|22150.7|22138.7|4
1752687880000|2025-07-16 17:44:40|22157.6|22145.6|22160.1|22148.1|22160.1|22148.1|22157.6|22145.6|4
1752687890000|2025-07-16 17:44:50|22160.4|22148.4|22164.3|22152.3|22164.9|22152.9|22160.4|22148.4|27
1752687900000|2025-07-16 17:45:00|22164.9|22152.9|22162.4|22150.4|22164.9|22152.9|22162.4|22150.4|4
1752687910000|2025-07-16 17:45:10|22162.1|22150.1|22161.4|22149.4|22162.1|22150.1|22161.4|22149.4|0
1752687920000|2025-07-16 17:45:20|22161.1|22149.1|22163.6|22151.6|22163.9|22151.9|22161.1|22149.1|5
1752687930000|2025-07-16 17:45:30|22163.9|22151.9|22163.9|22151.9|22163.9|22151.9|22162.4|22150.4|0
1752687940000|2025-07-16 17:45:40|22164.9|22152.9|22162.3|22150.3|22165.8|22153.8|22162.3|22150.3|12
1752687950000|2025-07-16 17:45:50|22164.8|22152.8|22162.9|22150.9|22164.8|22152.8|22162.9|22150.9|3
1752687960000|2025-07-16 17:46:00|22164.8|22152.8|22162.3|22150.3|22164.8|22152.8|22162.3|22150.3|10
1752687970000|2025-07-16 17:46:10|22161.1|22149.1|22162.3|22150.3|22162.3|22150.3|22161.1|22149.1|2
1752687980000|2025-07-16 17:46:20|22164.8|22152.8|22164.6|22152.6|22164.8|22152.8|22163.6|22151.6|0
1752687990000|2025-07-16 17:46:30|22163.6|22151.6|22155.1|22143.1|22164.8|22152.8|22155.1|22143.1|7
1752688000000|2025-07-16 17:46:40|22155.4|22143.4|22159.8|22147.8|22159.8|22147.8|22155.4|22143.4|0
1752688010000|2025-07-16 17:46:50|22157.9|22145.9|22157.3|22145.3|22157.9|22145.9|22156.1|22144.1|2
1752688020000|2025-07-16 17:47:00|22158.6|22146.6|22164.8|22152.8|22164.8|22152.8|22157.3|22145.3|9
1752688030000|2025-07-16 17:47:10|22164.3|22152.3|22164.3|22152.3|22164.3|22152.3|22164.3|22152.3|1
1752688040000|2025-07-16 17:47:20|22164.6|22152.6|22166.1|22154.1|22166.1|22154.1|22164.6|22152.6|7
1752688050000|2025-07-16 17:47:30|22167.1|22155.1|22163.6|22151.6|22167.1|22155.1|22163.6|22151.6|24
1752688060000|2025-07-16 17:47:40|22164.8|22152.8|22164.6|22152.6|22165.1|22153.1|22162.6|22150.6|23
1752688070000|2025-07-16 17:47:50|22164.8|22152.8|22162.3|22150.3|22164.8|22152.8|22161.4|22149.4|0
1752688080000|2025-07-16 17:48:00|22161.4|22149.4|22162.3|22150.3|22162.3|22150.3|22159.8|22147.8|0
1752688090000|2025-07-16 17:48:10|22163.6|22151.6|22163.6|22151.6|22163.6|22151.6|22163.6|22151.6|0
1752688100000|2025-07-16 17:48:20|22163.9|22151.9|22160.1|22148.1|22163.9|22151.9|22160.1|22148.1|2
1752688110000|2025-07-16 17:48:30|22158.9|22146.9|22158.9|22146.9|22158.9|22146.9|22158.6|22146.6|34
1752688120000|2025-07-16 17:48:40|22156.9|22144.9|22158.2|22146.2|22160.4|22148.4|22155.7|22143.7|3
1752688130000|2025-07-16 17:48:50|22158.4|22146.4|22145.7|22133.7|22160.4|22148.4|22145.7|22133.7|22
1752688140000|2025-07-16 17:49:00|22145.1|22133.1|22130.4|22118.4|22145.1|22133.1|22130.4|22118.4|14
1752688150000|2025-07-16 17:49:10|22128.2|22116.2|22117.2|22105.2|22128.2|22116.2|22110.4|22098.4|57
1752688160000|2025-07-16 17:49:20|22114|22102|22104.5|22092.5|22114.5|22102.5|22104.5|22092.5|77
1752688170000|2025-07-16 17:49:30|22106.5|22094.5|22114.5|22102.5|22117|22105|22104.5|22092.5|33
1752688180000|2025-07-16 17:49:40|22116.5|22104.5|22132.9|22120.9|22132.9|22120.9|22116.5|22104.5|43
1752688190000|2025-07-16 17:49:50|22129.4|22117.4|22130.9|22118.9|22137.9|22125.9|22128.4|22116.4|7
1752688200000|2025-07-16 17:50:00|22130.7|22118.7|22135.9|22123.9|22135.9|22123.9|22130|22118|11
1752688210000|2025-07-16 17:50:10|22147.5|22135.5|22142.7|22130.7|22148.4|22136.4|22142.5|22130.5|24
1752688220000|2025-07-16 17:50:20|22143|22131|22146.2|22134.2|22146.2|22134.2|22143|22131|5
1752688230000|2025-07-16 17:50:30|22145.9|22133.9|22145.9|22133.9|22146.2|22134.2|22145|22133|2
1752688240000|2025-07-16 17:50:40|22143.7|22131.7|22148.7|22136.7|22148.7|22136.7|22143.7|22131.7|4
1752688250000|2025-07-16 17:50:50|22148.4|22136.4|22150|22138|22150.7|22138.7|22148.4|22136.4|13
1752688260000|2025-07-16 17:51:00|22149|22137|22148.4|22136.4|22150.9|22138.9|22146.5|22134.5|1
1752688270000|2025-07-16 17:51:10|22147.5|22135.5|22150|22138|22150|22138|22147.5|22135.5|5
1752688280000|2025-07-16 17:51:20|22151.2|22139.2|22141.8|22129.8|22151.2|22139.2|22141.5|22129.5|16
1752688290000|2025-07-16 17:51:30|22144.3|22132.3|22148.4|22136.4|22149|22137|22141.5|22129.5|6
1752688300000|2025-07-16 17:51:40|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|0
1752688310000|2025-07-16 17:51:50|22147.9|22135.9|22145.7|22133.7|22148.4|22136.4|22145.4|22133.4|2
1752688320000|2025-07-16 17:52:00|22143.4|22131.4|22145.7|22133.7|22147.9|22135.9|22143.4|22131.4|2
1752688330000|2025-07-16 17:52:10|22145.9|22133.9|22150.9|22138.9|22150.9|22138.9|22145.9|22133.9|9
1752688340000|2025-07-16 17:52:20|22151.9|22139.9|22152.9|22140.9|22152.9|22140.9|22151.9|22139.9|0
1752688350000|2025-07-16 17:52:30|22152.3|22140.3|22148.2|22136.2|22152.3|22140.3|22148.2|22136.2|0
1752688360000|2025-07-16 17:52:40|22148.4|22136.4|22148.4|22136.4|22148.4|22136.4|22148.4|22136.4|0
1752688380000|2025-07-16 17:53:00|22148.1|22136.1|22136.2|22124.2|22150.6|22138.6|22136.2|22124.2|19
1752688390000|2025-07-16 17:53:10|22137.4|22125.4|22120.9|22108.9|22138.4|22126.4|22120.9|22108.9|22
1752688400000|2025-07-16 17:53:20|22121.2|22109.2|22116.5|22104.5|22121.2|22109.2|22111.2|22099.2|17
1752688410000|2025-07-16 17:53:30|22118.1|22106.1|22106.2|22094.2|22118.4|22106.4|22106.2|22094.2|5
1752688420000|2025-07-16 17:53:40|22106.7|22094.7|22110.9|22098.9|22111.5|22099.5|22106.5|22094.5|11
1752688430000|2025-07-16 17:53:50|22109.9|22097.9|22112.4|22100.4|22113.4|22101.4|22108.7|22096.7|15
1752688440000|2025-07-16 17:54:00|22113.4|22101.4|22110.9|22098.9|22113.7|22101.7|22108.4|22096.4|6
1752688450000|2025-07-16 17:54:10|22111.9|22099.9|22105.9|22093.9|22113.4|22101.4|22105.9|22093.9|2
1752688460000|2025-07-16 17:54:20|22105.6|22093.6|22105.9|22093.9|22105.9|22093.9|22100.9|22088.9|10
1752688470000|2025-07-16 17:54:30|22114.4|22102.4|22115.9|22103.9|22117.4|22105.4|22114.4|22102.4|9
1752688480000|2025-07-16 17:54:40|22115.6|22103.6|22118.7|22106.7|22118.7|22106.7|22115.6|22103.6|3
1752688490000|2025-07-16 17:54:50|22120.6|22108.6|22118.4|22106.4|22121.5|22109.5|22118.4|22106.4|11
1752688500000|2025-07-16 17:55:00|22119.4|22107.4|22117.9|22105.9|22119.4|22107.4|22117.9|22105.9|1
1752688510000|2025-07-16 17:55:10|22116.9|22104.9|22118.4|22106.4|22118.4|22106.4|22115.4|22103.4|5
1752688520000|2025-07-16 17:55:20|22119.4|22107.4|22122.2|22110.2|22122.2|22110.2|22119.4|22107.4|10
1752688530000|2025-07-16 17:55:30|22125.9|22113.9|22125.6|22113.6|22128.1|22116.1|22125.6|22113.6|4
1752688540000|2025-07-16 17:55:40|22126.9|22114.9|22125.9|22113.9|22128.1|22116.1|22125.9|22113.9|6
1752688550000|2025-07-16 17:55:50|22126.2|22114.2|22128.4|22116.4|22128.4|22116.4|22126.2|22114.2|0
1752688560000|2025-07-16 17:56:00|22128.7|22116.7|22125.9|22113.9|22129.4|22117.4|22125.9|22113.9|2
1752688570000|2025-07-16 17:56:10|22124.7|22112.7|22135.2|22123.2|22135.9|22123.9|22124.7|22112.7|27
1752688580000|2025-07-16 17:56:20|22136.2|22124.2|22147.2|22135.2|22148.7|22136.7|22136.2|22124.2|11
1752688590000|2025-07-16 17:56:30|22148.1|22136.1|22141.9|22129.9|22148.1|22136.1|22141.9|22129.9|5
1752688600000|2025-07-16 17:56:40|22143.4|22131.4|22140.6|22128.6|22143.4|22131.4|22138.4|22126.4|4
1752688610000|2025-07-16 17:56:50|22143.4|22131.4|22142.9|22130.9|22145.4|22133.4|22140.6|22128.6|2
1752688620000|2025-07-16 17:57:00|22142.3|22130.3|22141.3|22129.3|22142.3|22130.3|22138.8|22126.8|3
1752688630000|2025-07-16 17:57:10|22141.1|22129.1|22142.6|22130.6|22142.6|22130.6|22141.1|22129.1|9
1752688640000|2025-07-16 17:57:20|22142.9|22130.9|22142.6|22130.6|22143.8|22131.8|22142.6|22130.6|16
1752688650000|2025-07-16 17:57:30|22140.6|22128.6|22139.8|22127.8|22141.1|22129.1|22136.3|22124.3|11
1752688660000|2025-07-16 17:57:40|22138.8|22126.8|22140.4|22128.4|22141.3|22129.3|22138.8|22126.8|1
1752688670000|2025-07-16 17:57:50|22141.6|22129.6|22142.9|22130.9|22143.1|22131.1|22141.6|22129.6|5
1752688680000|2025-07-16 17:58:00|22142.3|22130.3|22142.9|22130.9|22152.9|22140.9|22142.3|22130.3|27
1752688690000|2025-07-16 17:58:10|22142.6|22130.6|22140.4|22128.4|22145.4|22133.4|22139.8|22127.8|7
1752688700000|2025-07-16 17:58:20|22139.8|22127.8|22146.9|22134.9|22146.9|22134.9|22139.8|22127.8|9
1752688710000|2025-07-16 17:58:30|22145.9|22133.9|22149.9|22137.9|22150.2|22138.2|22145.9|22133.9|9
1752688720000|2025-07-16 17:58:40|22150.2|22138.2|22155.2|22143.2|22155.2|22143.2|22150.2|22138.2|14
1752688730000|2025-07-16 17:58:50|22154.9|22142.9|22150.2|22138.2|22154.9|22142.9|22148.4|22136.4|62
1752688740000|2025-07-16 17:59:00|22149.9|22137.9|22150.5|22138.5|22151.5|22139.5|22148|22136|26
1752688750000|2025-07-16 17:59:10|22154.2|22142.2|22154.5|22142.5|22154.8|22142.8|22153.3|22141.3|17
1752688760000|2025-07-16 17:59:20|22155.5|22143.5|22152.2|22140.2|22156|22144|22152.2|22140.2|17
1752688770000|2025-07-16 17:59:30|22151.9|22139.9|22151.6|22139.6|22152.2|22140.2|22151.2|22139.2|61
1752688780000|2025-07-16 17:59:40|22150.6|22138.6|22151.3|22139.3|22152.7|22140.7|22148.7|22136.7|89
1752688790000|2025-07-16 17:59:50|22151.6|22139.6|22142.7|22130.7|22151.6|22139.6|22142.7|22130.7|63
1752688800000|2025-07-16 18:00:00|22140.9|22128.9|22138|22126|22140.9|22128.9|22136.2|22124.2|48
1752688810000|2025-07-16 18:00:10|22137.7|22125.7|22139.2|22127.2|22143.9|22131.9|22137.7|22125.7|28
1752688820000|2025-07-16 18:00:20|22138.9|22126.9|22141.7|22129.7|22142|22130|22138.9|22126.9|5
1752688830000|2025-07-16 18:00:30|22142.7|22130.7|22141.2|22129.2|22143.2|22131.2|22141.2|22129.2|33
1752688840000|2025-07-16 18:00:40|22138.9|22126.9|22142|22130|22142|22130|22138.9|22126.9|5
1752688850000|2025-07-16 18:00:50|22143|22131|22140.2|22128.2|22143.2|22131.2|22140.2|22128.2|12
1752688860000|2025-07-16 18:01:00|22140.5|22128.5|22138|22126|22140.5|22128.5|22138|22126|1
1752688870000|2025-07-16 18:01:10|22137.7|22125.7|22137.7|22125.7|22137.7|22125.7|22134.5|22122.5|1
1752688880000|2025-07-16 18:01:20|22138|22126|22128.9|22116.9|22138|22126|22128.9|22116.9|27
1752688890000|2025-07-16 18:01:30|22129.9|22117.9|22133.9|22121.9|22133.9|22121.9|22129.9|22117.9|2
1752688900000|2025-07-16 18:01:40|22132.7|22120.7|22132.4|22120.4|22132.7|22120.7|22132.4|22120.4|0
1752688910000|2025-07-16 18:01:50|22133.9|22121.9|22132.7|22120.7|22133.9|22121.9|22132.4|22120.4|0
1752688920000|2025-07-16 18:02:00|22135.2|22123.2|22135.2|22123.2|22135.2|22123.2|22135.2|22123.2|3
1752688930000|2025-07-16 18:02:10|22133.9|22121.9|22135.2|22123.2|22135.2|22123.2|22133.9|22121.9|0
1752688940000|2025-07-16 18:02:20|22136.7|22124.7|22137.7|22125.7|22138|22126|22136.7|22124.7|19
1752688950000|2025-07-16 18:02:30|22136.7|22124.7|22132|22120|22136.7|22124.7|22132|22120|1
1752688960000|2025-07-16 18:02:40|22131.7|22119.7|22131.7|22119.7|22133.9|22121.9|22131.7|22119.7|0
1752688970000|2025-07-16 18:02:50|22132.7|22120.7|22129.5|22117.5|22132.7|22120.7|22129.5|22117.5|2
1752688980000|2025-07-16 18:03:00|22128.5|22116.5|22135.2|22123.2|22135.2|22123.2|22128.5|22116.5|6
1752688990000|2025-07-16 18:03:10|22134.2|22122.2|22129.2|22117.2|22134.2|22122.2|22129.2|22117.2|6
1752689000000|2025-07-16 18:03:20|22128.2|22116.2|22133.9|22121.9|22133.9|22121.9|22128.2|22116.2|4
1752689010000|2025-07-16 18:03:30|22133|22121|22134.2|22122.2|22136.2|22124.2|22133|22121|0
1752689020000|2025-07-16 18:03:40|22133.9|22121.9|22136.2|22124.2|22136.2|22124.2|22133.7|22121.7|7
1752689030000|2025-07-16 18:03:50|22136.4|22124.4|22141.9|22129.9|22142.1|22130.1|22136.4|22124.4|3
1752689040000|2025-07-16 18:04:00|22142.1|22130.1|22141.9|22129.9|22142.1|22130.1|22140.9|22128.9|3
1752689050000|2025-07-16 18:04:10|22142.4|22130.4|22146.9|22134.9|22147.8|22135.8|22140.9|22128.9|11
1752689060000|2025-07-16 18:04:20|22147.8|22135.8|22146.9|22134.9|22147.8|22135.8|22145.9|22133.9|1
1752689070000|2025-07-16 18:04:30|22147.8|22135.8|22148.1|22136.1|22148.4|22136.4|22146.9|22134.9|11
1752689080000|2025-07-16 18:04:40|22147.8|22135.8|22148.1|22136.1|22149.4|22137.4|22146.9|22134.9|16
1752689090000|2025-07-16 18:04:50|22147.1|22135.1|22148.1|22136.1|22148.4|22136.4|22146.9|22134.9|5
1752759000000|2025-07-17 13:30:00|22164.2|22152.2|22153.6|22141.6|22168.1|22156.1|22128.6|22116.6|100
1752759010000|2025-07-17 13:30:10|22155.9|22143.9|22148.6|22136.6|22161.9|22149.9|22141.1|22129.1|74
1752759020000|2025-07-17 13:30:20|22148.8|22136.8|22144.8|22132.8|22151.6|22139.6|22139.1|22127.1|50
1752759030000|2025-07-17 13:30:30|22145.8|22133.8|22153.6|22141.6|22153.8|22141.8|22145.8|22133.8|95
1752759040000|2025-07-17 13:30:40|22152.6|22140.6|22143.6|22131.6|22152.6|22140.6|22140.8|22128.8|26
1752759050000|2025-07-17 13:30:50|22143.3|22131.3|22147.1|22135.1|22147.1|22135.1|22139.8|22127.8|6
1752759060000|2025-07-17 13:31:00|22153.1|22141.1|22143.8|22131.8|22153.6|22141.6|22142.6|22130.6|36
1752759070000|2025-07-17 13:31:10|22146.1|22134.1|22122.4|22110.4|22146.1|22134.1|22118.6|22106.6|37
1752759080000|2025-07-17 13:31:20|22122.1|22110.1|22110.1|22098.1|22124.4|22112.4|22103.1|22091.1|59
1752759090000|2025-07-17 13:31:30|22108.1|22096.1|22122.8|22110.8|22128.1|22116.1|22105.1|22093.1|18
1752759100000|2025-07-17 13:31:40|22120.9|22108.9|22114.1|22102.1|22122.1|22110.1|22112.6|22100.6|4
1752759110000|2025-07-17 13:31:50|22115.1|22103.1|22063.4|22051.4|22117.6|22105.6|22057.4|22045.4|38
1752759120000|2025-07-17 13:32:00|22063.9|22051.9|22074.9|22062.9|22077.1|22065.1|22060.1|22048.1|37
1752759130000|2025-07-17 13:32:10|22069.3|22057.3|22067.1|22055.1|22074.9|22062.9|22060.6|22048.6|40
1752759140000|2025-07-17 13:32:20|22066.6|22054.6|22067.1|22055.1|22080.6|22068.6|22064.6|22052.6|28
1752759150000|2025-07-17 13:32:30|22067.4|22055.4|22062.6|22050.6|22073.1|22061.1|22060.6|22048.6|74
1752759160000|2025-07-17 13:32:40|22065.4|22053.4|22072.6|22060.6|22072.6|22060.6|22060.6|22048.6|9
1752759170000|2025-07-17 13:32:50|22077.6|22065.6|22077.1|22065.1|22084.6|22072.6|22077.1|22065.1|40
1752759180000|2025-07-17 13:33:00|22075.9|22063.9|22080.6|22068.6|22083.8|22071.8|22075.1|22063.1|23
1752759190000|2025-07-17 13:33:10|22082.8|22070.8|22092.1|22080.1|22092.1|22080.1|22078.6|22066.6|10
1752759200000|2025-07-17 13:33:20|22091.8|22079.8|22101.5|22089.5|22104.3|22092.3|22088.1|22076.1|56
1752759210000|2025-07-17 13:33:30|22102.5|22090.5|22100.8|22088.8|22106.5|22094.5|22095|22083|17
1752759220000|2025-07-17 13:33:40|22100.3|22088.3|22114|22102|22114|22102|22100.3|22088.3|20
1752759230000|2025-07-17 13:33:50|22117|22105|22122.5|22110.5|22122.5|22110.5|22114.5|22102.5|40
1752759240000|2025-07-17 13:34:00|22126.5|22114.5|22131|22119|22132|22120|22125|22113|34
1752759250000|2025-07-17 13:34:10|22126.5|22114.5|22111.5|22099.5|22129|22117|22108.5|22096.5|36
1752759260000|2025-07-17 13:34:20|22110.3|22098.3|22111.5|22099.5|22111.5|22099.5|22106.2|22094.2|31
1752759270000|2025-07-17 13:34:30|22111.8|22099.8|22106.5|22094.5|22113.7|22101.7|22106.5|22094.5|13
1752759280000|2025-07-17 13:34:40|22109|22097|22108.5|22096.5|22109|22097|22106|22094|9
1752759290000|2025-07-17 13:34:50|22108.7|22096.7|22110.5|22098.5|22112|22100|22107|22095|31
1752759300000|2025-07-17 13:35:00|22109|22097|22112|22100|22113|22101|22108.5|22096.5|21
1752759310000|2025-07-17 13:35:10|22112.7|22100.7|22108.5|22096.5|22115.7|22103.7|22108.5|22096.5|17
1752759320000|2025-07-17 13:35:20|22107|22095|22109.2|22097.2|22111.7|22099.7|22106|22094|16
1752759330000|2025-07-17 13:35:30|22108|22096|22109.9|22097.9|22113|22101|22108|22096|8
1752759340000|2025-07-17 13:35:40|22108|22096|22129.9|22117.9|22129.9|22117.9|22108|22096|8
1752759350000|2025-07-17 13:35:50|22127.7|22115.7|22129.9|22117.9|22130.2|22118.2|22125.7|22113.7|8
1752759360000|2025-07-17 13:36:00|22131.5|22119.5|22128|22116|22142.7|22130.7|22127.7|22115.7|14
1752759370000|2025-07-17 13:36:10|22130.5|22118.5|22128|22116|22130.5|22118.5|22125.5|22113.5|0
1752759380000|2025-07-17 13:36:20|22126|22114|22121|22109|22126|22114|22119.5|22107.5|22
1752759390000|2025-07-17 13:36:30|22123.2|22111.2|22120|22108|22129|22117|22120|22108|12
1752759400000|2025-07-17 13:36:40|22121|22109|22126.2|22114.2|22126.2|22114.2|22118.5|22106.5|0
1752759410000|2025-07-17 13:36:50|22126|22114|22121.5|22109.5|22126|22114|22121|22109|0
1752759420000|2025-07-17 13:37:00|22121.2|22109.2|22136.8|22124.8|22136.8|22124.8|22119|22107|11
1752759430000|2025-07-17 13:37:10|22138.7|22126.7|22133.7|22121.7|22138.7|22126.7|22132.5|22120.5|5
1752759440000|2025-07-17 13:37:20|22133.5|22121.5|22126.2|22114.2|22133.5|22121.5|22126|22114|7
1752759450000|2025-07-17 13:37:30|22124|22112|22121|22109|22126|22114|22118.5|22106.5|5
1752759460000|2025-07-17 13:37:40|22118.5|22106.5|22128.5|22116.5|22128.5|22116.5|22118.5|22106.5|17
1752759470000|2025-07-17 13:37:50|22126|22114|22126.2|22114.2|22128.5|22116.5|22126|22114|3
1752759480000|2025-07-17 13:38:00|22127.2|22115.2|22128.5|22116.5|22128.5|22116.5|22123.5|22111.5|25
1752759490000|2025-07-17 13:38:10|22129.5|22117.5|22127.5|22115.5|22129.5|22117.5|22127.2|22115.2|1
1752759500000|2025-07-17 13:38:20|22129.5|22117.5|22129.5|22117.5|22129.5|22117.5|22129.5|22117.5|1
1752759510000|2025-07-17 13:38:30|22127|22115|22118.5|22106.5|22127|22115|22114|22102|7
1752759520000|2025-07-17 13:38:40|22118.7|22106.7|22116|22104|22119|22107|22116|22104|1
1752759530000|2025-07-17 13:38:50|22116.2|22104.2|22120.2|22108.2|22120.2|22108.2|22113.7|22101.7|5
1752759540000|2025-07-17 13:39:00|22127|22115|22128.5|22116.5|22129.2|22117.2|22124.5|22112.5|12
1752759550000|2025-07-17 13:39:10|22129|22117|22130.5|22118.5|22134.2|22122.2|22127|22115|3
1752759560000|2025-07-17 13:39:20|22129.7|22117.7|22128.2|22116.2|22131|22119|22127.2|22115.2|8
1752759570000|2025-07-17 13:39:30|22126|22114|22138.2|22126.2|22139.2|22127.2|22124.5|22112.5|15
1752759580000|2025-07-17 13:39:40|22136.2|22124.2|22137|22125|22138.5|22126.5|22129.5|22117.5|21
1752759590000|2025-07-17 13:39:50|22138|22126|22138.5|22126.5|22138.5|22126.5|22133.5|22121.5|4
1752759600000|2025-07-17 13:40:00|22137.9|22125.9|22138.5|22126.5|22138.5|22126.5|22137|22125|4
1752759610000|2025-07-17 13:40:10|22138.7|22126.7|22138.2|22126.2|22140.7|22128.7|22138.2|22126.2|38
1752759620000|2025-07-17 13:40:20|22139.2|22127.2|22139.2|22127.2|22139.2|22127.2|22135.7|22123.7|6
1752759630000|2025-07-17 13:40:30|22138.2|22126.2|22139.2|22127.2|22139.2|22127.2|22135.7|22123.7|6
1752759640000|2025-07-17 13:40:40|22137|22125|22140.4|22128.4|22140.4|22128.4|22137|22125|4
1752759650000|2025-07-17 13:40:50|22141.7|22129.7|22136|22124|22141.7|22129.7|22136|22124|0
1752759660000|2025-07-17 13:41:00|22134.2|22122.2|22135.4|22123.4|22137.9|22125.9|22132.9|22120.9|114
1752759670000|2025-07-17 13:41:10|22137.4|22125.4|22144.4|22132.4|22144.4|22132.4|22136.4|22124.4|24
1752759680000|2025-07-17 13:41:20|22144.7|22132.7|22136.4|22124.4|22144.7|22132.7|22126.4|22114.4|20
1752759690000|2025-07-17 13:41:30|22136.9|22124.9|22138.9|22126.9|22141.4|22129.4|22133.9|22121.9|6
1752759700000|2025-07-17 13:41:40|22138.6|22126.6|22138.9|22126.9|22138.9|22126.9|22133.9|22121.9|3
1752759710000|2025-07-17 13:41:50|22138.6|22126.6|22141.4|22129.4|22141.4|22129.4|22135.4|22123.4|3
1752759720000|2025-07-17 13:42:00|22140.6|22128.6|22138.9|22126.9|22140.6|22128.6|22137.9|22125.9|5
1752759730000|2025-07-17 13:42:10|22139.2|22127.2|22147.1|22135.1|22148.6|22136.6|22139.2|22127.2|9
1752759740000|2025-07-17 13:42:20|22143.9|22131.9|22146.1|22134.1|22146.1|22134.1|22143.4|22131.4|7
1752759750000|2025-07-17 13:42:30|22144.9|22132.9|22138.9|22126.9|22144.9|22132.9|22138.6|22126.6|1
1752759760000|2025-07-17 13:42:40|22140.9|22128.9|22144.1|22132.1|22145.4|22133.4|22140.9|22128.9|8
1752759770000|2025-07-17 13:42:50|22146.6|22134.6|22141.4|22129.4|22147.6|22135.6|22141.4|22129.4|29
1752759780000|2025-07-17 13:43:00|22143.9|22131.9|22144.9|22132.9|22145.4|22133.4|22143.9|22131.9|4
1752759790000|2025-07-17 13:43:10|22144.4|22132.4|22144.9|22132.9|22144.9|22132.9|22141.4|22129.4|2
1752759800000|2025-07-17 13:43:20|22144.4|22132.4|22135.9|22123.9|22144.4|22132.4|22133.4|22121.4|69
1752759810000|2025-07-17 13:43:30|22133.9|22121.9|22126.4|22114.4|22135.9|22123.9|22125.4|22113.4|5
1752759820000|2025-07-17 13:43:40|22125.4|22113.4|22122.4|22110.4|22125.4|22113.4|22121.9|22109.9|10
1752759830000|2025-07-17 13:43:50|22121.9|22109.9|22110.9|22098.9|22123.4|22111.4|22110.9|22098.9|17
1752759840000|2025-07-17 13:44:00|22111.9|22099.9|22102.2|22090.2|22114.4|22102.4|22101.4|22089.4|6
1752759850000|2025-07-17 13:44:10|22102.4|22090.4|22104.4|22092.4|22104.9|22092.9|22102.4|22090.4|2
1752759860000|2025-07-17 13:44:20|22103.7|22091.7|22104.4|22092.4|22104.9|22092.9|22102.2|22090.2|4
1752759870000|2025-07-17 13:44:30|22104.7|22092.7|22109.4|22097.4|22109.4|22097.4|22104.7|22092.7|3
1752759880000|2025-07-17 13:44:40|22108.4|22096.4|22109.4|22097.4|22109.4|22097.4|22108.4|22096.4|0
1752759890000|2025-07-17 13:44:50|22108.4|22096.4|22109.4|22097.4|22109.7|22097.7|22108.4|22096.4|2
1752759900000|2025-07-17 13:45:00|22110.7|22098.7|22102.9|22090.9|22110.7|22098.7|22102.9|22090.9|5
1752759910000|2025-07-17 13:45:10|22103.9|22091.9|22112.6|22100.6|22112.6|22100.6|22103.9|22091.9|3
1752759920000|2025-07-17 13:45:20|22113.9|22101.9|22111.4|22099.4|22113.9|22101.9|22111.4|22099.4|4
1752759930000|2025-07-17 13:45:30|22110.4|22098.4|22108.9|22096.9|22113.6|22101.6|22108.9|22096.9|9
1752759940000|2025-07-17 13:45:40|22110.9|22098.9|22106.1|22094.1|22111.1|22099.1|22105.9|22093.9|7
1752759950000|2025-07-17 13:45:50|22105.9|22093.9|22093.4|22081.4|22106.4|22094.4|22093.4|22081.4|37
1752759960000|2025-07-17 13:46:00|22092.1|22080.1|22098.4|22086.4|22100.9|22088.9|22090.4|22078.4|5
1752759970000|2025-07-17 13:46:10|22099.6|22087.6|22103.4|22091.4|22103.4|22091.4|22099.4|22087.4|8
1752759980000|2025-07-17 13:46:20|22103.1|22091.1|22100.6|22088.6|22105.3|22093.3|22100.3|22088.3|11
1752759990000|2025-07-17 13:46:30|22100.9|22088.9|22101.9|22089.9|22101.9|22089.9|22100.9|22088.9|1
1752760000000|2025-07-17 13:46:40|22095.9|22083.9|22093.4|22081.4|22095.9|22083.9|22090.9|22078.9|31
1752760010000|2025-07-17 13:46:50|22095.9|22083.9|22101.6|22089.6|22101.9|22089.9|22095.9|22083.9|57
1752760020000|2025-07-17 13:47:00|22101.9|22089.9|22099.1|22087.1|22104.1|22092.1|22099.1|22087.1|12
1752760030000|2025-07-17 13:47:10|22096.6|22084.6|22098.9|22086.9|22098.9|22086.9|22096.6|22084.6|2
1752760040000|2025-07-17 13:47:20|22099.1|22087.1|22096.4|22084.4|22100.1|22088.1|22094.1|22082.1|1
1752760050000|2025-07-17 13:47:30|22096.9|22084.9|22099.4|22087.4|22099.4|22087.4|22096.9|22084.9|4
1752760060000|2025-07-17 13:47:40|22098.9|22086.9|22097.9|22085.9|22098.9|22086.9|22096.9|22084.9|16
1752760070000|2025-07-17 13:47:50|22101.9|22089.9|22102.4|22090.4|22106.9|22094.9|22101.9|22089.9|18
1752760080000|2025-07-17 13:48:00|22103.4|22091.4|22105.6|22093.6|22106.2|22094.2|22103.4|22091.4|12
1752760090000|2025-07-17 13:48:10|22104.6|22092.6|22105.4|22093.4|22108.9|22096.9|22104.6|22092.6|29
1752760100000|2025-07-17 13:48:20|22106.4|22094.4|22103.4|22091.4|22106.4|22094.4|22103.4|22091.4|5
1752760110000|2025-07-17 13:48:30|22101.4|22089.4|22092.9|22080.9|22101.4|22089.4|22092.9|22080.9|14
1752760120000|2025-07-17 13:48:40|22092.7|22080.7|22092.4|22080.4|22093.4|22081.4|22091.4|22079.4|1
1752760130000|2025-07-17 13:48:50|22094.9|22082.9|22092.4|22080.4|22094.9|22082.9|22092.4|22080.4|1
1752760140000|2025-07-17 13:49:00|22091.4|22079.4|22087.7|22075.7|22092.1|22080.1|22087.7|22075.7|2
1752760150000|2025-07-17 13:49:10|22087.4|22075.4|22067.7|22055.7|22087.4|22075.4|22065.7|22053.7|77
1752760160000|2025-07-17 13:49:20|22071.9|22059.9|22075.2|22063.2|22075.2|22063.2|22071.4|22059.4|30
1752760170000|2025-07-17 13:49:30|22076.2|22064.2|22069.6|22057.6|22082.7|22070.7|22069.6|22057.6|37
1752760180000|2025-07-17 13:49:40|22071.6|22059.6|22075.9|22063.9|22077.4|22065.4|22071.6|22059.6|37
1752760190000|2025-07-17 13:49:50|22075.6|22063.6|22074.4|22062.4|22075.6|22063.6|22071.9|22059.9|5
1752760200000|2025-07-17 13:50:00|22074.6|22062.6|22072.4|22060.4|22076.9|22064.9|22071.9|22059.9|3
1752760210000|2025-07-17 13:50:10|22074.4|22062.4|22072.4|22060.4|22074.4|22062.4|22072.1|22060.1|1
1752760220000|2025-07-17 13:50:20|22069.9|22057.9|22069.9|22057.9|22069.9|22057.9|22067.9|22055.9|14
1752760230000|2025-07-17 13:50:30|22070.2|22058.2|22067.9|22055.9|22070.2|22058.2|22065.7|22053.7|5
1752760240000|2025-07-17 13:50:40|22069.2|22057.2|22072.9|22060.9|22072.9|22060.9|22067.9|22055.9|6
1752760250000|2025-07-17 13:50:50|22077.4|22065.4|22081.6|22069.6|22089.6|22077.6|22077.4|22065.4|33
1752760260000|2025-07-17 13:51:00|22082.6|22070.6|22084.4|22072.4|22084.4|22072.4|22081.6|22069.6|8
1752760280000|2025-07-17 13:51:20|22082.4|22070.4|22086.4|22074.4|22086.4|22074.4|22082.4|22070.4|0
1752760290000|2025-07-17 13:51:30|22087.6|22075.6|22091.6|22079.6|22093.9|22081.9|22087.6|22075.6|7
1752760300000|2025-07-17 13:51:40|22091.9|22079.9|22091.4|22079.4|22093.9|22081.9|22090.4|22078.4|7
1752760310000|2025-07-17 13:51:50|22091.6|22079.6|22091.6|22079.6|22091.6|22079.6|22091.6|22079.6|0
1752760320000|2025-07-17 13:52:00|22093.6|22081.6|22096.6|22084.6|22096.6|22084.6|22093.6|22081.6|29
1752760330000|2025-07-17 13:52:10|22094.6|22082.6|22091.6|22079.6|22094.6|22082.6|22089.9|22077.9|8
1752760340000|2025-07-17 13:52:20|22091.4|22079.4|22091.6|22079.6|22091.6|22079.6|22091.4|22079.4|0
1752760350000|2025-07-17 13:52:30|22094.4|22082.4|22090.6|22078.6|22094.4|22082.4|22090.6|22078.6|3
1752760360000|2025-07-17 13:52:40|22088.4|22076.4|22094.4|22082.4|22094.4|22082.4|22086.9|22074.9|25
1752760370000|2025-07-17 13:52:50|22093.4|22081.4|22091.4|22079.4|22094.1|22082.1|22090.4|22078.4|1
1752760380000|2025-07-17 13:53:00|22089.4|22077.4|22092.9|22080.9|22092.9|22080.9|22089.4|22077.4|0
1752760390000|2025-07-17 13:53:10|22091.9|22079.9|22091.9|22079.9|22091.9|22079.9|22088.9|22076.9|3
1752760400000|2025-07-17 13:53:20|22090.9|22078.9|22091.9|22079.9|22091.9|22079.9|22089.4|22077.4|2
1752760410000|2025-07-17 13:53:30|22091.6|22079.6|22091.6|22079.6|22091.9|22079.9|22089.4|22077.4|1
1752760420000|2025-07-17 13:53:40|22091.9|22079.9|22095.4|22083.4|22095.6|22083.6|22091.9|22079.9|2
1752760430000|2025-07-17 13:53:50|22095.6|22083.6|22097.6|22085.6|22097.6|22085.6|22095.6|22083.6|1
1752760440000|2025-07-17 13:54:00|22106.9|22094.9|22111.6|22099.6|22111.9|22099.9|22106.9|22094.9|8
1752760450000|2025-07-17 13:54:10|22110.6|22098.6|22106.9|22094.9|22110.6|22098.6|22106.9|22094.9|4
1752760460000|2025-07-17 13:54:20|22108.1|22096.1|22112.9|22100.9|22114.1|22102.1|22107.9|22095.9|3
1752760470000|2025-07-17 13:54:30|22114.1|22102.1|22118.4|22106.4|22121.6|22109.6|22114.1|22102.1|55
1752760480000|2025-07-17 13:54:40|22117.6|22105.6|22114.1|22102.1|22117.6|22105.6|22110.1|22098.1|20
1752760490000|2025-07-17 13:54:50|22114.4|22102.4|22112.9|22100.9|22116.6|22104.6|22112.9|22100.9|12
1752760500000|2025-07-17 13:55:00|22113.9|22101.9|22113.8|22101.8|22114.4|22102.4|22111.9|22099.9|4
1752760510000|2025-07-17 13:55:10|22112.9|22100.9|22112.9|22100.9|22112.9|22100.9|22112.9|22100.9|2
1752760520000|2025-07-17 13:55:20|22111.6|22099.6|22111.9|22099.9|22113.4|22101.4|22110.9|22098.9|9
1752760530000|2025-07-17 13:55:30|22108.9|22096.9|22109.1|22097.1|22109.4|22097.4|22106.9|22094.9|3
1752760540000|2025-07-17 13:55:40|22110.1|22098.1|22117.3|22105.3|22117.6|22105.6|22110.1|22098.1|2
1752760550000|2025-07-17 13:55:50|22117.6|22105.6|22111.3|22099.3|22119.6|22107.6|22111.3|22099.3|9
1752760560000|2025-07-17 13:56:00|22111.1|22099.1|22104.4|22092.4|22111.1|22099.1|22103.8|22091.8|2
1752760570000|2025-07-17 13:56:10|22103.8|22091.8|22112.3|22100.3|22112.3|22100.3|22101.3|22089.3|4
1752760580000|2025-07-17 13:56:20|22113.3|22101.3|22113.3|22101.3|22113.3|22101.3|22113.3|22101.3|0
1752760590000|2025-07-17 13:56:30|22118.3|22106.3|22111.3|22099.3|22118.3|22106.3|22111.1|22099.1|6
1752760610000|2025-07-17 13:56:50|22108.8|22096.8|22111.3|22099.3|22113.3|22101.3|22108.3|22096.3|7
1752760620000|2025-07-17 13:57:00|22113.3|22101.3|22112.3|22100.3|22113.3|22101.3|22111.3|22099.3|2
1752760630000|2025-07-17 13:57:10|22111.3|22099.3|22113.8|22101.8|22113.8|22101.8|22111.3|22099.3|4
1752760640000|2025-07-17 13:57:20|22115.3|22103.3|22116.3|22104.3|22116.3|22104.3|22115.3|22103.3|3
1752760650000|2025-07-17 13:57:30|22116.1|22104.1|22112.3|22100.3|22116.1|22104.1|22112.3|22100.3|4
1752760660000|2025-07-17 13:57:40|22113.3|22101.3|22111.1|22099.1|22113.6|22101.6|22110.8|22098.8|3
1752760670000|2025-07-17 13:57:50|22111.3|22099.3|22111.3|22099.3|22111.3|22099.3|22111.3|22099.3|2
1752760680000|2025-07-17 13:58:00|22110.3|22098.3|22110.3|22098.3|22110.3|22098.3|22110.3|22098.3|0
1752760690000|2025-07-17 13:58:10|22112.3|22100.3|22111.3|22099.3|22112.3|22100.3|22110.1|22098.1|3
1752760700000|2025-07-17 13:58:20|22111.1|22099.1|22110.8|22098.8|22111.3|22099.3|22108.8|22096.8|7
1752760710000|2025-07-17 13:58:30|22110.6|22098.6|22110.8|22098.8|22110.8|22098.8|22108.8|22096.8|3
1752760720000|2025-07-17 13:58:40|22112.1|22100.1|22101.3|22089.3|22112.1|22100.1|22101.3|22089.3|9
1752760730000|2025-07-17 13:58:50|22103.3|22091.3|22104.8|22092.8|22105.3|22093.3|22103.3|22091.3|1
1752760740000|2025-07-17 13:59:00|22103.8|22091.8|22103.8|22091.8|22103.8|22091.8|22103.8|22091.8|1
1752760750000|2025-07-17 13:59:10|22102.8|22090.8|22102.8|22090.8|22104.1|22092.1|22100.3|22088.3|4
1752760760000|2025-07-17 13:59:20|22102.3|22090.3|22101.3|22089.3|22102.3|22090.3|22098.4|22086.4|3
1752760770000|2025-07-17 13:59:30|22100.3|22088.3|22098.1|22086.1|22101.3|22089.3|22098.1|22086.1|0
1752760780000|2025-07-17 13:59:40|22099.1|22087.1|22099.1|22087.1|22101.3|22089.3|22098.1|22086.1|4
1752760790000|2025-07-17 13:59:50|22100.1|22088.1|22106.3|22094.3|22111.3|22099.3|22100.1|22088.1|3
1752760800000|2025-07-17 14:00:00|22108.3|22096.3|22110.8|22098.8|22111.1|22099.1|22102.6|22090.6|8
1752760810000|2025-07-17 14:00:10|22108.8|22096.8|22111.1|22099.1|22112.1|22100.1|22108.8|22096.8|1
1752760820000|2025-07-17 14:00:20|22112.1|22100.1|22109.6|22097.6|22112.1|22100.1|22109.6|22097.6|1
1752760830000|2025-07-17 14:00:30|22109.3|22097.3|22107.1|22095.1|22109.3|22097.3|22105.8|22093.8|2
1752760840000|2025-07-17 14:00:40|22105.8|22093.8|22103.3|22091.3|22105.8|22093.8|22103.3|22091.3|0
1752760850000|2025-07-17 14:00:50|22102.1|22090.1|22063.1|22051.1|22102.1|22090.1|22063.1|22051.1|47
1752760860000|2025-07-17 14:01:00|22058.1|22046.1|22058.8|22046.8|22058.8|22046.8|22035.6|22023.6|51
1752760870000|2025-07-17 14:01:10|22056.8|22044.8|22069.3|22057.3|22074.1|22062.1|22056.6|22044.6|28
1752760880000|2025-07-17 14:01:20|22069.6|22057.6|22071.8|22059.8|22075.1|22063.1|22069.6|22057.6|7
1752760890000|2025-07-17 14:01:30|22071.6|22059.6|22067.6|22055.6|22071.6|22059.6|22066.3|22054.3|24
1752760900000|2025-07-17 14:01:40|22069.1|22057.1|22069.1|22057.1|22071.3|22059.3|22069.1|22057.1|5
1752760910000|2025-07-17 14:01:50|22072.1|22060.1|22074.6|22062.6|22075.8|22063.8|22072.1|22060.1|5
1752760920000|2025-07-17 14:02:00|22076.1|22064.1|22075.6|22063.6|22080.8|22068.8|22073.8|22061.8|15
1752760930000|2025-07-17 14:02:10|22074.8|22062.8|22075.8|22063.8|22077.1|22065.1|22073.6|22061.6|6
1752760940000|2025-07-17 14:02:20|22076.1|22064.1|22078.3|22066.3|22078.3|22066.3|22076.1|22064.1|8
1752760950000|2025-07-17 14:02:30|22076.1|22064.1|22063.6|22051.6|22077.1|22065.1|22062.6|22050.6|13
1752760960000|2025-07-17 14:02:40|22062.6|22050.6|22071.1|22059.1|22076.3|22064.3|22062.6|22050.6|26
1752760970000|2025-07-17 14:02:50|22067.6|22055.6|22073.6|22061.6|22073.6|22061.6|22066.1|22054.1|5
1752760980000|2025-07-17 14:03:00|22073.3|22061.3|22069.6|22057.6|22073.6|22061.6|22069.6|22057.6|4
1752760990000|2025-07-17 14:03:10|22071.1|22059.1|22075.8|22063.8|22077.8|22065.8|22070.1|22058.1|23
1752761000000|2025-07-17 14:03:20|22075.5|22063.5|22068.6|22056.6|22075.5|22063.5|22065.8|22053.8|5
1752761010000|2025-07-17 14:03:30|22069.6|22057.6|22075.8|22063.8|22075.8|22063.8|22069.6|22057.6|9
1752761020000|2025-07-17 14:03:40|22076.8|22064.8|22075.8|22063.8|22077.8|22065.8|22075.3|22063.3|3
1752761030000|2025-07-17 14:03:50|22076.8|22064.8|22078|22066|22078|22066|22076.8|22064.8|0
1752761040000|2025-07-17 14:04:00|22077.8|22065.8|22076.8|22064.8|22077.8|22065.8|22075.3|22063.3|1
1752761050000|2025-07-17 14:04:10|22076.5|22064.5|22077.8|22065.8|22078|22066|22075.3|22063.3|0
1752761060000|2025-07-17 14:04:20|22077.5|22065.5|22085.3|22073.3|22089.3|22077.3|22075.3|22063.3|8
1752761070000|2025-07-17 14:04:30|22084.3|22072.3|22078.3|22066.3|22084.3|22072.3|22077.8|22065.8|5
1752761080000|2025-07-17 14:04:40|22079.3|22067.3|22068.3|22056.3|22079.3|22067.3|22068|22056|6
1752761090000|2025-07-17 14:04:50|22071.5|22059.5|22077.8|22065.8|22080.3|22068.3|22071.5|22059.5|11
1752761100000|2025-07-17 14:05:00|22078|22066|22075.3|22063.3|22080.3|22068.3|22075.3|22063.3|2
1752761110000|2025-07-17 14:05:10|22073.3|22061.3|22068|22056|22073.3|22061.3|22065.8|22053.8|17
1752761120000|2025-07-17 14:05:20|22069|22057|22072.8|22060.8|22075.3|22063.3|22069|22057|2
1752761130000|2025-07-17 14:05:30|22073.3|22061.3|22079.3|22067.3|22081.5|22069.5|22073.3|22061.3|6
1752761140000|2025-07-17 14:05:40|22080.3|22068.3|22089.8|22077.8|22091.3|22079.3|22080.3|22068.3|9
1752761150000|2025-07-17 14:05:50|22088.8|22076.8|22084.8|22072.8|22089.8|22077.8|22083.8|22071.8|3
1752761160000|2025-07-17 14:06:00|22087.5|22075.5|22089.8|22077.8|22095.3|22083.3|22087.5|22075.5|10
1752761170000|2025-07-17 14:06:10|22088.8|22076.8|22090.3|22078.3|22090.3|22078.3|22088.5|22076.5|36
1752761180000|2025-07-17 14:06:20|22083|22071|22084.3|22072.3|22085.3|22073.3|22083|22071|14
1752761190000|2025-07-17 14:06:30|22085.3|22073.3|22085.3|22073.3|22085.3|22073.3|22084.3|22072.3|0
1752761200000|2025-07-17 14:06:40|22083|22071|22080.3|22068.3|22083|22071|22078.6|22066.6|8
1752761210000|2025-07-17 14:06:50|22075.8|22063.8|22075.5|22063.5|22077|22065|22074.5|22062.5|7
1752761220000|2025-07-17 14:07:00|22075.8|22063.8|22071.1|22059.1|22077|22065|22068.8|22056.8|26
1752761230000|2025-07-17 14:07:10|22071.6|22059.6|22074.5|22062.5|22074.8|22062.8|22071.6|22059.6|2
1752761240000|2025-07-17 14:07:20|22076.3|22064.3|22081.3|22069.3|22081.3|22069.3|22076.3|22064.3|1
1752761250000|2025-07-17 14:07:30|22080.8|22068.8|22069.8|22057.8|22080.8|22068.8|22068.8|22056.8|8
1752761260000|2025-07-17 14:07:40|22066.3|22054.3|22069.1|22057.1|22069.1|22057.1|22063.5|22051.5|6
1752761270000|2025-07-17 14:07:50|22070.1|22058.1|22063.8|22051.8|22070.1|22058.1|22063.5|22051.5|4
1752761280000|2025-07-17 14:08:00|22063.5|22051.5|22063.8|22051.8|22065.1|22053.1|22063.5|22051.5|5
1752761290000|2025-07-17 14:08:10|22063.3|22051.3|22063.5|22051.5|22063.8|22051.8|22062.3|22050.3|12
1752761300000|2025-07-17 14:08:20|22063.3|22051.3|22065.3|22053.3|22066.3|22054.3|22062.3|22050.3|6
1752761310000|2025-07-17 14:08:30|22062.3|22050.3|22063.5|22051.5|22063.8|22051.8|22061|22049|5
1752761320000|2025-07-17 14:08:40|22064.5|22052.5|22063.3|22051.3|22065.8|22053.8|22059.8|22047.8|2
1752761330000|2025-07-17 14:08:50|22064.8|22052.8|22062.3|22050.3|22064.8|22052.8|22062.3|22050.3|7
1752761340000|2025-07-17 14:09:00|22064.3|22052.3|22065.1|22053.1|22065.3|22053.3|22063.8|22051.8|10
1752761350000|2025-07-17 14:09:10|22063.8|22051.8|22064.3|22052.3|22065.8|22053.8|22062.6|22050.6|28
1752761360000|2025-07-17 14:09:20|22064.6|22052.6|22058.1|22046.1|22064.6|22052.6|22056.8|22044.8|2
1752761370000|2025-07-17 14:09:30|22055.8|22043.8|22055.6|22043.6|22055.8|22043.8|22055.6|22043.6|4
1752761380000|2025-07-17 14:09:40|22055.8|22043.8|22055.6|22043.6|22055.8|22043.8|22055.6|22043.6|0
1752761390000|2025-07-17 14:09:50|22055.8|22043.8|22053.3|22041.3|22058.1|22046.1|22053.3|22041.3|21
1752761400000|2025-07-17 14:10:00|22054.3|22042.3|22061.8|22049.8|22061.8|22049.8|22053.1|22041.1|4
1752761420000|2025-07-17 14:10:20|22063.3|22051.3|22060.8|22048.8|22063.3|22051.3|22060.8|22048.8|2
1752761430000|2025-07-17 14:10:30|22058.1|22046.1|22059.3|22047.3|22059.3|22047.3|22058.1|22046.1|0
1752761440000|2025-07-17 14:10:40|22059.6|22047.6|22059.3|22047.3|22059.6|22047.6|22058.3|22046.3|0
1752761450000|2025-07-17 14:10:50|22060.6|22048.6|22058.1|22046.1|22060.8|22048.8|22058.1|22046.1|0
1752761460000|2025-07-17 14:11:00|22058.3|22046.3|22060.6|22048.6|22060.8|22048.8|22058.3|22046.3|4
1752761470000|2025-07-17 14:11:10|22064.3|22052.3|22064.3|22052.3|22064.3|22052.3|22064.3|22052.3|3
1752761480000|2025-07-17 14:11:20|22064.6|22052.6|22063.3|22051.3|22066.8|22054.8|22063.3|22051.3|2
1752761490000|2025-07-17 14:11:30|22063.1|22051.1|22065.6|22053.6|22065.8|22053.8|22063.1|22051.1|4
1752761500000|2025-07-17 14:11:40|22065.8|22053.8|22071.3|22059.3|22071.3|22059.3|22065.8|22053.8|13
1752761510000|2025-07-17 14:11:50|22070.3|22058.3|22070|22058|22071.3|22059.3|22067.8|22055.8|0
1752761520000|2025-07-17 14:12:00|22069|22057|22068.8|22056.8|22069.8|22057.8|22068.8|22056.8|2
1752761530000|2025-07-17 14:12:10|22071.5|22059.5|22071.5|22059.5|22072.5|22060.5|22071.5|22059.5|4
1752761540000|2025-07-17 14:12:20|22072.5|22060.5|22072.5|22060.5|22072.5|22060.5|22069|22057|24
1752761550000|2025-07-17 14:12:30|22073.5|22061.5|22073.3|22061.3|22073.5|22061.5|22073.3|22061.3|4
1752761560000|2025-07-17 14:12:40|22072|22060|22069.8|22057.8|22072|22060|22067.3|22055.3|6
1752761570000|2025-07-17 14:12:50|22068.5|22056.5|22070.3|22058.3|22070.3|22058.3|22068.5|22056.5|0
1752761580000|2025-07-17 14:13:00|22070|22058|22070|22058|22070.3|22058.3|22067.3|22055.3|11
1752761590000|2025-07-17 14:13:10|22068.8|22056.8|22070|22058|22070|22058|22068.8|22056.8|0
1752761600000|2025-07-17 14:13:20|||||||||2
1752761610000|2025-07-17 14:13:30|22069.8|22057.8|22068.8|22056.8|22070|22058|22067.5|22055.5|0
1752761620000|2025-07-17 14:13:40|22067.8|22055.8|22067.8|22055.8|22068.8|22056.8|22067.8|22055.8|0
1752761630000|2025-07-17 14:13:50|22066.3|22054.3|22070.3|22058.3|22070.3|22058.3|22066.3|22054.3|2
1752761640000|2025-07-17 14:14:00|22067.8|22055.8|22066.1|22054.1|22068.1|22056.1|22065.6|22053.6|14
1752761650000|2025-07-17 14:14:10|22068.1|22056.1|22066.8|22054.8|22068.1|22056.1|22063.6|22051.6|11
1752761660000|2025-07-17 14:14:20|22067.1|22055.1|22066.8|22054.8|22067.1|22055.1|22066.8|22054.8|1
1752761670000|2025-07-17 14:14:30|22065.5|22053.5|22065.5|22053.5|22065.5|22053.5|22064.6|22052.6|1
1752761680000|2025-07-17 14:14:40|22070.5|22058.5|22070.5|22058.5|22070.5|22058.5|22070.5|22058.5|5
1752761690000|2025-07-17 14:14:50|22070|22058|22070.3|22058.3|22070.3|22058.3|22067.8|22055.8|9
1752761700000|2025-07-17 14:15:00|22068|22056|22067.8|22055.8|22068|22056|22067.8|22055.8|4
1752761710000|2025-07-17 14:15:10|22068|22056|22070.3|22058.3|22070.3|22058.3|22068|22056|2
1752761720000|2025-07-17 14:15:20|22070.5|22058.5|22070.5|22058.5|22070.5|22058.5|22070.3|22058.3|0
1752761730000|2025-07-17 14:15:30|22070|22058|22070|22058|22070.3|22058.3|22070|22058|1
1752761740000|2025-07-17 14:15:40|22070.3|22058.3|22061.8|22049.8|22070.3|22058.3|22061.8|22049.8|8
1752761760000|2025-07-17 14:16:00|22062.8|22050.8|22061.8|22049.8|22062.8|22050.8|22055.8|22043.8|8
1752761770000|2025-07-17 14:16:10|22064.3|22052.3|22065.8|22053.8|22067.3|22055.3|22064.3|22052.3|10
1752761780000|2025-07-17 14:16:20|22066.8|22054.8|22068.3|22056.3|22068.3|22056.3|22064.6|22052.6|1
1752761790000|2025-07-17 14:16:30|22067.3|22055.3|22068.3|22056.3|22068.3|22056.3|22067.3|22055.3|0
1752761800000|2025-07-17 14:16:40|22067|22055|22068.3|22056.3|22068.3|22056.3|22067|22055|0
1752761810000|2025-07-17 14:16:50|22068.6|22056.6|22068.3|22056.3|22068.6|22056.6|22068.3|22056.3|1
1752761820000|2025-07-17 14:17:00|22067.3|22055.3|22063.6|22051.6|22068.3|22056.3|22063.3|22051.3|3
1752761830000|2025-07-17 14:17:10|22063.3|22051.3|22063.3|22051.3|22063.3|22051.3|22063.3|22051.3|0
1752761840000|2025-07-17 14:17:20|22067.3|22055.3|22058.3|22046.3|22067.3|22055.3|22058.3|22046.3|5
1752761850000|2025-07-17 14:17:30|22058.6|22046.6|22053.6|22041.6|22058.6|22046.6|22053.6|22041.6|0
1752761860000|2025-07-17 14:17:40|22056.3|22044.3|22055.8|22043.8|22058.3|22046.3|22055.8|22043.8|1
1752761880000|2025-07-17 14:18:00|22057.8|22045.8|22059.5|22047.5|22060.5|22048.5|22057.3|22045.3|5
1752761890000|2025-07-17 14:18:10|22059.3|22047.3|22059.8|22047.8|22059.8|22047.8|22058.3|22046.3|2
1752761900000|2025-07-17 14:18:20|22059.5|22047.5|22059.8|22047.8|22059.8|22047.8|22059.5|22047.5|0
1752761910000|2025-07-17 14:18:30|22060.8|22048.8|22059.8|22047.8|22060.8|22048.8|22059.8|22047.8|0
1752761920000|2025-07-17 14:18:40|22058.3|22046.3|22056.3|22044.3|22058.3|22046.3|22056.3|22044.3|4
1752761930000|2025-07-17 14:18:50|22055.3|22043.3|22055.1|22043.1|22056.3|22044.3|22054.8|22042.8|3
1752761940000|2025-07-17 14:19:00|22055.3|22043.3|22061.3|22049.3|22063.8|22051.8|22055.1|22043.1|2
1752761950000|2025-07-17 14:19:10|22059.8|22047.8|22060.3|22048.3|22060.3|22048.3|22059.8|22047.8|0
1752761960000|2025-07-17 14:19:20|22058.8|22046.8|22056.6|22044.6|22059.8|22047.8|22056.6|22044.6|0
1752761970000|2025-07-17 14:19:30|22052.8|22040.8|22053.3|22041.3|22053.3|22041.3|22052.8|22040.8|4
1752761980000|2025-07-17 14:19:40|22051.8|22039.8|22061.8|22049.8|22064.3|22052.3|22051.8|22039.8|1
1752761990000|2025-07-17 14:19:50|22062.8|22050.8|22056.8|22044.8|22062.8|22050.8|22056.8|22044.8|2
1752762000000|2025-07-17 14:20:00|22058.1|22046.1|22051.1|22039.1|22058.3|22046.3|22048.8|22036.8|14
1752762010000|2025-07-17 14:20:10|22050.8|22038.8|22053.8|22041.8|22057.3|22045.3|22049.8|22037.8|9
1752762020000|2025-07-17 14:20:20|22060.8|22048.8|22060.8|22048.8|22060.8|22048.8|22060.8|22048.8|3
1752762030000|2025-07-17 14:20:30|22059.6|22047.6|22058.3|22046.3|22059.6|22047.6|22058.3|22046.3|1
1752762040000|2025-07-17 14:20:40|22057.3|22045.3|22058.8|22046.8|22059.8|22047.8|22057.3|22045.3|1
1752762050000|2025-07-17 14:20:50|22061.1|22049.1|22067.3|22055.3|22067.3|22055.3|22061.1|22049.1|20
1752762060000|2025-07-17 14:21:00|22073.3|22061.3|22069.8|22057.8|22073.3|22061.3|22068.8|22056.8|5
1752762070000|2025-07-17 14:21:10|22070.1|22058.1|22072.8|22060.8|22072.8|22060.8|22070.1|22058.1|2
1752762100000|2025-07-17 14:21:40|22081.3|22069.3|22081.1|22069.1|22081.3|22069.3|22078.8|22066.8|1
1752762110000|2025-07-17 14:21:50|22083.8|22071.8|22085.1|22073.1|22086.3|22074.3|22079.8|22067.8|16
1752762120000|2025-07-17 14:22:00|22084.8|22072.8|22088.3|22076.3|22088.6|22076.6|22084.8|22072.8|4
1752762130000|2025-07-17 14:22:10|22088.6|22076.6|22083.3|22071.3|22088.6|22076.6|22083.3|22071.3|1
1752762140000|2025-07-17 14:22:20|22083.6|22071.6|22088.6|22076.6|22088.6|22076.6|22083.6|22071.6|1
1752762150000|2025-07-17 14:22:30|22089.6|22077.6|22083.3|22071.3|22089.6|22077.6|22081.3|22069.3|1
1752762160000|2025-07-17 14:22:40|22082.3|22070.3|22083.3|22071.3|22083.6|22071.6|22082.3|22070.3|11
1752762170000|2025-07-17 14:22:50|22083.6|22071.6|22083.6|22071.6|22083.6|22071.6|22083.6|22071.6|0
1752762180000|2025-07-17 14:23:00|22084.1|22072.1|22088.1|22076.1|22089|22077|22084.1|22072.1|8
1752762190000|2025-07-17 14:23:10|22087.1|22075.1|22086.5|22074.5|22087.1|22075.1|22086.5|22074.5|1
1752762200000|2025-07-17 14:23:20|22087.8|22075.8|22089|22077|22089|22077|22087.8|22075.8|1
1752762220000|2025-07-17 14:23:40|22086.5|22074.5|22086.8|22074.8|22087.8|22075.8|22086.5|22074.5|0
1752762230000|2025-07-17 14:23:50|22086.5|22074.5|22086.5|22074.5|22086.5|22074.5|22086.5|22074.5|0
1752762240000|2025-07-17 14:24:00|22086.8|22074.8|22086.5|22074.5|22086.8|22074.8|22086.5|22074.5|0
1752762250000|2025-07-17 14:24:10|22086.8|22074.8|22084.3|22072.3|22086.8|22074.8|22080.8|22068.8|1
1752762260000|2025-07-17 14:24:20|22084|22072|22082.8|22070.8|22084.3|22072.3|22082.8|22070.8|0
1752762270000|2025-07-17 14:24:30|22081.8|22069.8|22081.8|22069.8|22081.8|22069.8|22081.8|22069.8|0
1752762280000|2025-07-17 14:24:40|22081.5|22069.5|22081.8|22069.8|22081.8|22069.8|22080.3|22068.3|0
1752762290000|2025-07-17 14:24:50|22080.8|22068.8|22080.8|22068.8|22081.8|22069.8|22076.8|22064.8|3
1752762300000|2025-07-17 14:25:00|22081.1|22069.1|22083.3|22071.3|22085.8|22073.8|22081.1|22069.1|2
1752762310000|2025-07-17 14:25:10|22083.1|22071.1|22084.6|22072.6|22085.6|22073.6|22083.1|22071.1|1
1752762320000|2025-07-17 14:25:20|22085.8|22073.8|22086.5|22074.5|22089|22077|22085.8|22073.8|14
1752762330000|2025-07-17 14:25:30|22087.8|22075.8|22085.3|22073.3|22089|22077|22083.3|22071.3|3
1752762340000|2025-07-17 14:25:40|22084.3|22072.3|22089|22077|22089|22077|22084.3|22072.3|3
1752762350000|2025-07-17 14:25:50|22090.8|22078.8|22086.8|22074.8|22090.8|22078.8|22085.8|22073.8|23
1752762360000|2025-07-17 14:26:00|22087|22075|22088|22076|22088|22076|22086.8|22074.8|0
1752762370000|2025-07-17 14:26:10|22088.3|22076.3|22085.8|22073.8|22088.3|22076.3|22085.8|22073.8|1
1752762380000|2025-07-17 14:26:20|22084.5|22072.5|22084.5|22072.5|22084.5|22072.5|22084.5|22072.5|0
1752762390000|2025-07-17 14:26:30|22083.5|22071.5|22083.5|22071.5|22083.5|22071.5|22082.5|22070.5|5
1752762400000|2025-07-17 14:26:40|22082.5|22070.5|22082.5|22070.5|22082.5|22070.5|22082.5|22070.5|0
1752762410000|2025-07-17 14:26:50|22084.6|22072.6|22085|22073|22087.3|22075.3|22084.6|22072.6|1
1752762420000|2025-07-17 14:27:00|22086.3|22074.3|22087.3|22075.3|22087.5|22075.5|22086.3|22074.3|1
1752762430000|2025-07-17 14:27:10|22086|22074|22086.3|22074.3|22087.3|22075.3|22085.8|22073.8|0
1752762440000|2025-07-17 14:27:20|22088.3|22076.3|22088.5|22076.5|22089|22077|22087.3|22075.3|7
1752762450000|2025-07-17 14:27:30|22087.8|22075.8|22088.8|22076.8|22089.8|22077.8|22087.8|22075.8|1
1752762460000|2025-07-17 14:27:40|22087.8|22075.8|22089.8|22077.8|22091|22079|22087.8|22075.8|1
1752762470000|2025-07-17 14:27:50|22088.8|22076.8|22087.3|22075.3|22088.8|22076.8|22087.3|22075.3|3
1752762480000|2025-07-17 14:28:00|22087.5|22075.5|22087.8|22075.8|22088.8|22076.8|22087.3|22075.3|0
1752762490000|2025-07-17 14:28:10|22088.8|22076.8|22088.8|22076.8|22088.8|22076.8|22087.3|22075.3|0
1752762500000|2025-07-17 14:28:20|22087.3|22075.3|22088.8|22076.8|22088.8|22076.8|22086.3|22074.3|0
1752762510000|2025-07-17 14:28:30|22088.5|22076.5|22089.3|22077.3|22091|22079|22086.3|22074.3|6
1752762520000|2025-07-17 14:28:40|22087.5|22075.5|22087.5|22075.5|22087.5|22075.5|22087.5|22075.5|2
1752762530000|2025-07-17 14:28:50|22090.5|22078.5|22093|22081|22093|22081|22090.5|22078.5|4
1752762540000|2025-07-17 14:29:00|22091.7|22079.7|22090.2|22078.2|22091.7|22079.7|22090.2|22078.2|7
1752762550000|2025-07-17 14:29:10|22090.5|22078.5|22089.2|22077.2|22090.5|22078.5|22089.2|22077.2|0
1752762560000|2025-07-17 14:29:20|22090.2|22078.2|22089.8|22077.8|22090.8|22078.8|22089.8|22077.8|0
1752762580000|2025-07-17 14:29:40|22089.5|22077.5|22089.8|22077.8|22089.8|22077.8|22088.3|22076.3|1
1752762590000|2025-07-17 14:29:50|22085.8|22073.8|22088.3|22076.3|22088.3|22076.3|22085.8|22073.8|0
1752762600000|2025-07-17 14:30:00|22088|22076|22081|22069|22088|22076|22080.8|22068.8|4
1752762610000|2025-07-17 14:30:10|22080.8|22068.8|22083.8|22071.8|22083.8|22071.8|22080.8|22068.8|2
1752762620000|2025-07-17 14:30:20|22084.8|22072.8|22087|22075|22088|22076|22084.8|22072.8|0
1752762630000|2025-07-17 14:30:30|22086.7|22074.7|22085.8|22073.8|22086.7|22074.7|22084.2|22072.2|0
1752762640000|2025-07-17 14:30:40|22085.5|22073.5|22085.8|22073.8|22085.8|22073.8|22085.5|22073.5|0
1752762660000|2025-07-17 14:31:00|22083.3|22071.3|22078|22066|22083.3|22071.3|22077|22065|10
1752762670000|2025-07-17 14:31:10|22080.7|22068.7|22080.7|22068.7|22081|22069|22078.5|22066.5|1
1752762680000|2025-07-17 14:31:20|22078.2|22066.2|22078.5|22066.5|22078.5|22066.5|22078.2|22066.2|4
1752762690000|2025-07-17 14:31:30|22079|22067|22081.3|22069.3|22084.8|22072.8|22079|22067|3
1752762700000|2025-07-17 14:31:40|22079.8|22067.8|22080|22068|22080.7|22068.7|22078.8|22066.8|0
1752762710000|2025-07-17 14:31:50|22081.3|22069.3|22078.8|22066.8|22081.3|22069.3|22078.8|22066.8|5
1752762720000|2025-07-17 14:32:00|22078.5|22066.5|22081|22069|22081|22069|22078.5|22066.5|0
1752762730000|2025-07-17 14:32:10|22080.7|22068.7|22079.8|22067.8|22080.7|22068.7|22079.8|22067.8|0
1752762740000|2025-07-17 14:32:20|22080|22068|22082.3|22070.3|22082.3|22070.3|22079.8|22067.8|3
1752762750000|2025-07-17 14:32:30|22083.5|22071.5|22072.5|22060.5|22083.5|22071.5|22072.5|22060.5|2
1752762760000|2025-07-17 14:32:40|22072.3|22060.3|22072.3|22060.3|22072.5|22060.5|22071.3|22059.3|1
1752762770000|2025-07-17 14:32:50|22072.5|22060.5|22072.5|22060.5|22073.5|22061.5|22072.5|22060.5|0
1752762780000|2025-07-17 14:33:00|22073.5|22061.5|22076.3|22064.3|22077.3|22065.3|22073.5|22061.5|4
1752762790000|2025-07-17 14:33:10|22077.3|22065.3|22077.2|22065.2|22077.5|22065.5|22077.2|22065.2|0
1752762800000|2025-07-17 14:33:20|22077.5|22065.5|22090.7|22078.7|22090.7|22078.7|22077.5|22065.5|10
1752762810000|2025-07-17 14:33:30|22091.7|22079.7|22091.7|22079.7|22091.7|22079.7|22091.7|22079.7|1
1752762830000|2025-07-17 14:33:50|22088.5|22076.5|22089.7|22077.7|22091|22079|22087.2|22075.2|4
1752762840000|2025-07-17 14:34:00|22090.7|22078.7|22092|22080|22093|22081|22090.7|22078.7|5
1752762850000|2025-07-17 14:34:10|22093|22081|22084.7|22072.7|22093|22081|22083.8|22071.8|5
1752762860000|2025-07-17 14:34:20|22083.8|22071.8|22078.8|22066.8|22083.8|22071.8|22078.8|22066.8|1
1752762870000|2025-07-17 14:34:30|22078.2|22066.2|22076.3|22064.3|22078.5|22066.5|22076.3|22064.3|0
1752762880000|2025-07-17 14:34:40|22075.3|22063.3|22075|22063|22076.3|22064.3|22075|22063|0
1752762890000|2025-07-17 14:34:50|22074.7|22062.7|22076.3|22064.3|22078.5|22066.5|22074.7|22062.7|4
1752762900000|2025-07-17 14:35:00|22076|22064|22075.3|22063.3|22077.2|22065.2|22075|22063|0
1752762910000|2025-07-17 14:35:10|22074.7|22062.7|22065.3|22053.3|22074.7|22062.7|22061.5|22049.5|13
1752762920000|2025-07-17 14:35:20|22063|22051|22061.5|22049.5|22063.7|22051.7|22061.5|22049.5|3
1752762930000|2025-07-17 14:35:30|22062.5|22050.5|22061.5|22049.5|22062.8|22050.8|22061.5|22049.5|0
1752762940000|2025-07-17 14:35:40|22061.8|22049.8|22062.8|22050.8|22062.8|22050.8|22061.8|22049.8|0
1752762950000|2025-07-17 14:35:50|22058.7|22046.7|22061.8|22049.8|22061.8|22049.8|22058.7|22046.7|11
1752762960000|2025-07-17 14:36:00|22062.8|22050.8|22059.5|22047.5|22062.8|22050.8|22058.5|22046.5|7
1752762970000|2025-07-17 14:36:10|22060.5|22048.5|22059.5|22047.5|22060.5|22048.5|22059.5|22047.5|2
1752762980000|2025-07-17 14:36:20|||||||||5
1752762990000|2025-07-17 14:36:30|||||||||4
1752763000000|2025-07-17 14:36:40|||||||||10
1752763010000|2025-07-17 14:36:50|||||||||1
1752763020000|2025-07-17 14:37:00|22060.5|22048.5|22063.3|22051.3|22066.8|22054.8|22060.5|22048.5|9
1752763030000|2025-07-17 14:37:10|22065.8|22053.8|22070.3|22058.3|22070.3|22058.3|22063.3|22051.3|10
1752763040000|2025-07-17 14:37:20|22068.3|22056.3|22068.3|22056.3|22068.3|22056.3|22068.3|22056.3|1
1752763050000|2025-07-17 14:37:30|22069.3|22057.3|22069.3|22057.3|22069.3|22057.3|22068.3|22056.3|4
1752763060000|2025-07-17 14:37:40|22072.7|22060.7|22070.5|22058.5|22072.7|22060.7|22070.5|22058.5|3
1752763070000|2025-07-17 14:37:50|22070.2|22058.2|22070.5|22058.5|22070.5|22058.5|22069.3|22057.3|0
1752763080000|2025-07-17 14:38:00|22070.2|22058.2|22070.2|22058.2|22070.5|22058.5|22070.2|22058.2|0
1752763090000|2025-07-17 14:38:10|22069.3|22057.3|22067|22055|22070.5|22058.5|22067|22055|1
1752763110000|2025-07-17 14:38:30|22068.3|22056.3|22068|22056|22070.2|22058.2|22068|22056|2
1752763120000|2025-07-17 14:38:40|22067.5|22055.5|22060.5|22048.5|22067.5|22055.5|22060.5|22048.5|7
1752763130000|2025-07-17 14:38:50|22060.8|22048.8|22061.8|22049.8|22061.8|22049.8|22060.8|22048.8|1
1752763140000|2025-07-17 14:39:00|22063.3|22051.3|22065.2|22053.2|22065.2|22053.2|22063.3|22051.3|1
1752763150000|2025-07-17 14:39:10|22065|22053|22063|22051|22065|22053|22062|22050|1
1752763170000|2025-07-17 14:39:30|22062|22050|22065.2|22053.2|22065.2|22053.2|22062|22050|2
1752763180000|2025-07-17 14:39:40|22064.2|22052.2|22055.5|22043.5|22065.2|22053.2|22053.3|22041.3|3
1752763190000|2025-07-17 14:39:50|22055.2|22043.2|22050.8|22038.8|22055.2|22043.2|22050.8|22038.8|0
1752763200000|2025-07-17 14:40:00|22050.5|22038.5|22053.3|22041.3|22053.3|22041.3|22048.3|22036.3|1
1752763210000|2025-07-17 14:40:10|22053|22041|22050.8|22038.8|22055.5|22043.5|22049.2|22037.2|5
1752763220000|2025-07-17 14:40:20|22052|22040|22050.5|22038.5|22052|22040|22050.5|22038.5|3
1752763230000|2025-07-17 14:40:30|22047|22035|22042|22030|22048.3|22036.3|22042|22030|6
1752763240000|2025-07-17 14:40:40|22040|22028|22035|22023|22040|22028|22035|22023|60
1752763250000|2025-07-17 14:40:50|22036.3|22024.3|22038.5|22026.5|22040.8|22028.8|22036.3|22024.3|1
1752763260000|2025-07-17 14:41:00|22041|22029|22037.8|22025.8|22041|22029|22034.3|22022.3|4
1752763270000|2025-07-17 14:41:10|22038.8|22026.8|22033|22021|22038.8|22026.8|22033|22021|2
1752763280000|2025-07-17 14:41:20|22035|22023|22036.3|22024.3|22036.8|22024.8|22035|22023|1
1752763290000|2025-07-17 14:41:30|22036.8|22024.8|22040.3|22028.3|22043.8|22031.8|22036.5|22024.5|4
1752763300000|2025-07-17 14:41:40|22039.3|22027.3|22035.3|22023.3|22040.3|22028.3|22034.3|22022.3|15
1752763310000|2025-07-17 14:41:50|22034.3|22022.3|22037|22025|22038.3|22026.3|22034.3|22022.3|11
1752763320000|2025-07-17 14:42:00|22039.3|22027.3|22038.3|22026.3|22039.3|22027.3|22037.3|22025.3|1
1752763330000|2025-07-17 14:42:10|22039.5|22027.5|22044.3|22032.3|22044.3|22032.3|22039.5|22027.5|11
1752763340000|2025-07-17 14:42:20|22041.8|22029.8|22039.3|22027.3|22041.8|22029.8|22038|22026|2
1752763350000|2025-07-17 14:42:30|22038.3|22026.3|22034.3|22022.3|22038.3|22026.3|22032|22020|5
1752763360000|2025-07-17 14:42:40|22035.8|22023.8|22042|22030|22044.8|22032.8|22034.3|22022.3|8
1752763370000|2025-07-17 14:42:50|22043.5|22031.5|22042.3|22030.3|22043.5|22031.5|22042.3|22030.3|2
1752763380000|2025-07-17 14:43:00|22043.3|22031.3|22044.3|22032.3|22046.8|22034.8|22043.3|22031.3|3
1752763390000|2025-07-17 14:43:10|22037.3|22025.3|22047.3|22035.3|22049.8|22037.8|22037|22025|27
1752763400000|2025-07-17 14:43:20|22049.3|22037.3|22046.8|22034.8|22051.8|22039.8|22045.8|22033.8|7
1752763410000|2025-07-17 14:43:30|22044.5|22032.5|22037|22025|22044.5|22032.5|22037|22025|1
1752763420000|2025-07-17 14:43:40|22039.5|22027.5|22044.3|22032.3|22044.3|22032.3|22039.5|22027.5|4
1752763430000|2025-07-17 14:43:50|22042.3|22030.3|22044.3|22032.3|22044.3|22032.3|22042|22030|1
1752763440000|2025-07-17 14:44:00|22046.3|22034.3|22045.3|22033.3|22046.3|22034.3|22044.3|22032.3|0
1752763450000|2025-07-17 14:44:10|22044.3|22032.3|22046.8|22034.8|22049.5|22037.5|22044.3|22032.3|8
1752763460000|2025-07-17 14:44:20|22047|22035|22049.3|22037.3|22049.3|22037.3|22047|22035|3
1752763470000|2025-07-17 14:44:30|22049|22037|22051.5|22039.5|22051.5|22039.5|22049|22037|2
1752763480000|2025-07-17 14:44:40|22051.3|22039.3|22051.3|22039.3|22051.3|22039.3|22051.3|22039.3|0
1752763490000|2025-07-17 14:44:50|22050.3|22038.3|22051.3|22039.3|22051.3|22039.3|22050.3|22038.3|0
1752763500000|2025-07-17 14:45:00|22051.5|22039.5|22049.3|22037.3|22051.5|22039.5|22049.3|22037.3|6
1752763510000|2025-07-17 14:45:10|22049|22037|22042|22030|22049.3|22037.3|22042|22030|3
1752763520000|2025-07-17 14:45:20|22041|22029|22041|22029|22041|22029|22041|22029|1
1752763530000|2025-07-17 14:45:30|22041.3|22029.3|22043.3|22031.3|22043.3|22031.3|22041.3|22029.3|0
1752763540000|2025-07-17 14:45:40|22044.3|22032.3|22025|22013|22044.3|22032.3|22023.8|22011.8|20
1752763550000|2025-07-17 14:45:50|22029.8|22017.8|22019|22007|22029.8|22017.8|22019|22007|10
1752763560000|2025-07-17 14:46:00|22018|22006|22027.5|22015.5|22027.8|22015.8|22017.3|22005.3|19
1752763570000|2025-07-17 14:46:10|22023.3|22011.3|22019.6|22007.6|22023.3|22011.3|22018|22006|0
1752763580000|2025-07-17 14:46:20|22018|22006|22025.3|22013.3|22025.3|22013.3|22018|22006|30
1752763590000|2025-07-17 14:46:30|22022.3|22010.3|22024.3|22012.3|22024.3|22012.3|22022.3|22010.3|1
1752763600000|2025-07-17 14:46:40|22022.8|22010.8|22015.3|22003.3|22022.8|22010.8|22013.3|22001.3|7
1752763610000|2025-07-17 14:46:50|22012.8|22000.8|22012.5|22000.5|22012.8|22000.8|22010.5|21998.5|14
1752763620000|2025-07-17 14:47:00|22012.8|22000.8|22015.3|22003.3|22016.5|22004.5|22012.8|22000.8|5
1752763630000|2025-07-17 14:47:10|22015|22003|22012.8|22000.8|22015|22003|22012.8|22000.8|1
1752763640000|2025-07-17 14:47:20|22013.8|22001.8|22018.8|22006.8|22019.8|22007.8|22012.5|22000.5|11
1752763650000|2025-07-17 14:47:30|22019.8|22007.8|22015.3|22003.3|22020.3|22008.3|22015.3|22003.3|2
1752763660000|2025-07-17 14:47:40|22015|22003|22012.8|22000.8|22015|22003|22012.8|22000.8|3
1752763670000|2025-07-17 14:47:50|22011.5|21999.5|22013|22001|22014.3|22002.3|22011.5|21999.5|7
1752763680000|2025-07-17 14:48:00|22013.3|22001.3|22012.8|22000.8|22013.3|22001.3|22012.8|22000.8|2
1752763690000|2025-07-17 14:48:10|22010.5|21998.5|22009.8|21997.8|22012.8|22000.8|22009.5|21997.5|4
1752763700000|2025-07-17 14:48:20|22009.5|21997.5|21995.1|21983.1|22010.3|21998.3|21995.1|21983.1|13
1752763710000|2025-07-17 14:48:30|21991.6|21979.6|21996.3|21984.3|21996.6|21984.6|21986.8|21974.8|31
1752763720000|2025-07-17 14:48:40|21995.3|21983.3|21997.6|21985.6|22002|21990|21995.3|21983.3|25
1752763730000|2025-07-17 14:48:50|21995.1|21983.1|21998.6|21986.6|21999.1|21987.1|21991.8|21979.8|62
1752763740000|2025-07-17 14:49:00|21997.6|21985.6|22000.1|21988.1|22000.1|21988.1|21997.6|21985.6|4
1752763750000|2025-07-17 14:49:10|22005.3|21993.3|22004.1|21992.1|22005.6|21993.6|22004.1|21992.1|12
1752763760000|2025-07-17 14:49:20|22005.1|21993.1|22005.1|21993.1|22008.6|21996.6|22004.3|21992.3|12
1752763770000|2025-07-17 14:49:30|22004.8|21992.8|22001.6|21989.6|22004.8|21992.8|22000.3|21988.3|7
1752763780000|2025-07-17 14:49:40|22001.3|21989.3|21998.1|21986.1|22001.8|21989.8|21995.6|21983.6|6
1752763790000|2025-07-17 14:49:50|21998.8|21986.8|21999.3|21987.3|21999.3|21987.3|21991.8|21979.8|7
1752763800000|2025-07-17 14:50:00|21999.1|21987.1|21989.8|21977.8|21999.1|21987.1|21989.8|21977.8|2
1752763810000|2025-07-17 14:50:10|21987.3|21975.3|21978.8|21966.8|21987.3|21975.3|21978.6|21966.6|11
1752763820000|2025-07-17 14:50:20|21979.8|21967.8|21979.8|21967.8|21982.6|21970.6|21976.3|21964.3|7
1752763830000|2025-07-17 14:50:30|21978.8|21966.8|21982.6|21970.6|21982.8|21970.8|21978.8|21966.8|14
1752763840000|2025-07-17 14:50:40|21982.8|21970.8|21980.3|21968.3|21983.1|21971.1|21980.1|21968.1|25
1752763850000|2025-07-17 14:50:50|21980.6|21968.6|21982.8|21970.8|21982.8|21970.8|21980.6|21968.6|4
1752763860000|2025-07-17 14:51:00|21984.1|21972.1|21980.1|21968.1|21986.3|21974.3|21980.1|21968.1|4
1752763870000|2025-07-17 14:51:10|21980.3|21968.3|21977.3|21965.3|21982.6|21970.6|21974.1|21962.1|14
1752763880000|2025-07-17 14:51:20|21979.8|21967.8|21974.8|21962.8|21979.8|21967.8|21974.8|21962.8|6
1752763890000|2025-07-17 14:51:30|21975.1|21963.1|21982.3|21970.3|21989.3|21977.3|21974.8|21962.8|14
1752763900000|2025-07-17 14:51:40|21985.3|21973.3|21969.3|21957.3|21988.3|21976.3|21965|21953|106
1752763910000|2025-07-17 14:51:50|21967.3|21955.3|21972.3|21960.3|21972.3|21960.3|21967.3|21955.3|14
1752763920000|2025-07-17 14:52:00|21973.3|21961.3|21966.3|21954.3|21973.3|21961.3|21966.3|21954.3|35
1752763930000|2025-07-17 14:52:10|21966|21954|21970.8|21958.8|21970.8|21958.8|21963.3|21951.3|36
1752763940000|2025-07-17 14:52:20|21965.8|21953.8|21968.3|21956.3|21968.3|21956.3|21964.8|21952.8|12
1752763950000|2025-07-17 14:52:30|21970.8|21958.8|21975|21963|21976.3|21964.3|21970.8|21958.8|12
1752763960000|2025-07-17 14:52:40|21976|21964|21973.8|21961.8|21976|21964|21968.5|21956.5|15
1752763970000|2025-07-17 14:52:50|21977|21965|21981.3|21969.3|21981.3|21969.3|21975.8|21963.8|7
1752763980000|2025-07-17 14:53:00|21982.3|21970.3|21971.3|21959.3|21982.3|21970.3|21971|21959|4
1752763990000|2025-07-17 14:53:10|21966|21954|21971.3|21959.3|21971.3|21959.3|21964.8|21952.8|16
1752764000000|2025-07-17 14:53:20|21970.8|21958.8|21971.3|21959.3|21972.3|21960.3|21970.8|21958.8|5
1752764010000|2025-07-17 14:53:30|21970.8|21958.8|21975|21963|21975|21963|21967.8|21955.8|3
1752764020000|2025-07-17 14:53:40|21977|21965|21980|21968|21980|21968|21977|21965|3
1752764030000|2025-07-17 14:53:50|21982|21970|21987.3|21975.3|21987.3|21975.3|21981.3|21969.3|2
1752764040000|2025-07-17 14:54:00|21988.8|21976.8|22006.8|21994.8|22010.6|21998.6|21988.8|21976.8|16
1752764050000|2025-07-17 14:54:10|22007.1|21995.1|22006.8|21994.8|22009.6|21997.6|22006.8|21994.8|18
1752764060000|2025-07-17 14:54:20|22007.1|21995.1|22006.8|21994.8|22007.1|21995.1|22006.8|21994.8|2
1752764070000|2025-07-17 14:54:30|22004.6|21992.6|22001.3|21989.3|22005.3|21993.3|22001.3|21989.3|5
1752764080000|2025-07-17 14:54:40|22000.3|21988.3|21998.1|21986.1|22001.3|21989.3|21998.1|21986.1|0
1752764090000|2025-07-17 14:54:50|21996.8|21984.8|22003.6|21991.6|22003.6|21991.6|21996.8|21984.8|9
1752764100000|2025-07-17 14:55:00|22003.1|21991.1|22004.6|21992.6|22009.8|21997.8|21999.8|21987.8|41
1752764110000|2025-07-17 14:55:10|22007.3|21995.3|22008.3|21996.3|22009.3|21997.3|22002.8|21990.8|20
1752764120000|2025-07-17 14:55:20|22008.1|21996.1|22005.5|21993.5|22008.1|21996.1|22005.5|21993.5|5
1752764130000|2025-07-17 14:55:30|22005.3|21993.3|22006.8|21994.8|22007.8|21995.8|22004.3|21992.3|1
1752764140000|2025-07-17 14:55:40|22004.3|21992.3|22014.6|22002.6|22014.6|22002.6|22003.3|21991.3|14
1752764150000|2025-07-17 14:55:50|22014.3|22002.3|22009.3|21997.3|22016.8|22004.8|22009.3|21997.3|2
1752764160000|2025-07-17 14:56:00|22009.6|21997.6|22012.1|22000.1|22014.8|22002.8|22009.6|21997.6|9
1752764170000|2025-07-17 14:56:10|22009.8|21997.8|22008.3|21996.3|22009.8|21997.8|22006.1|21994.1|8
1752764180000|2025-07-17 14:56:20|22007.3|21995.3|22014.6|22002.6|22014.6|22002.6|22007.3|21995.3|1
1752764190000|2025-07-17 14:56:30|22013.3|22001.3|22009.8|21997.8|22013.3|22001.3|22009.8|21997.8|1
1752764200000|2025-07-17 14:56:40|22011.1|21999.1|22008.6|21996.6|22011.1|21999.1|22008.3|21996.3|0
1752764210000|2025-07-17 14:56:50|22011.1|21999.1|22010.8|21998.8|22011.1|21999.1|22010.8|21998.8|1
1752764220000|2025-07-17 14:57:00|22011.1|21999.1|22020.5|22008.5|22020.5|22008.5|22010.8|21998.8|4
1752764230000|2025-07-17 14:57:10|22017.3|22005.3|22014.8|22002.8|22017.3|22005.3|22014.5|22002.5|9
1752764240000|2025-07-17 14:57:20|22014.5|22002.5|22008.3|21996.3|22014.5|22002.5|22007.3|21995.3|3
1752764250000|2025-07-17 14:57:30|22007.3|21995.3|22005.8|21993.8|22007.3|21995.3|22003.3|21991.3|3
1752764260000|2025-07-17 14:57:40|22006.1|21994.1|22007.3|21995.3|22007.3|21995.3|22004.8|21992.8|1
1752764270000|2025-07-17 14:57:50|22008.3|21996.3|22018.3|22006.3|22018.3|22006.3|22008.3|21996.3|8
1752764280000|2025-07-17 14:58:00|22019.3|22007.3|22019.3|22007.3|22020.5|22008.5|22016.8|22004.8|4
1752764290000|2025-07-17 14:58:10|22019.5|22007.5|22016.8|22004.8|22021.5|22009.5|22016.8|22004.8|25
1752764300000|2025-07-17 14:58:20|22021.5|22009.5|22021.5|22009.5|22022.5|22010.5|22021.5|22009.5|15
1752764310000|2025-07-17 14:58:30|22020.5|22008.5|22019.3|22007.3|22020.5|22008.5|22019.3|22007.3|2
1752764320000|2025-07-17 14:58:40|22019|22007|22028.8|22016.8|22030|22018|22019|22007|21
1752764330000|2025-07-17 14:58:50|22029.8|22017.8|22036.8|22024.8|22036.8|22024.8|22026.3|22014.3|17
1752764340000|2025-07-17 14:59:00|22038.3|22026.3|22041.5|22029.5|22044|22032|22035.3|22023.3|46
1752764350000|2025-07-17 14:59:10|22039|22027|22037.8|22025.8|22039|22027|22037.8|22025.8|5
1752764360000|2025-07-17 14:59:20|22038.8|22026.8|22031.8|22019.8|22038.8|22026.8|22031.8|22019.8|4
1752764370000|2025-07-17 14:59:30|22033.8|22021.8|22030.3|22018.3|22033.8|22021.8|22030.3|22018.3|14
1752764380000|2025-07-17 14:59:40|22030.5|22018.5|22036.8|22024.8|22036.8|22024.8|22030.5|22018.5|11
1752764390000|2025-07-17 14:59:50|22037.8|22025.8|22037.8|22025.8|22039|22027|22036.8|22024.8|0
1752764400000|2025-07-17 15:00:00|22038|22026|22039|22027|22039.3|22027.3|22038|22026|4
1752764410000|2025-07-17 15:00:10|22041.5|22029.5|22032.8|22020.8|22041.5|22029.5|22031.5|22019.5|5
1752764420000|2025-07-17 15:00:20|22033|22021|22030.3|22018.3|22033|22021|22030.3|22018.3|1
1752764430000|2025-07-17 15:00:30|22029|22017|22026.5|22014.5|22029|22017|22026.5|22014.5|0
1752764440000|2025-07-17 15:00:40|22027.5|22015.5|22026.5|22014.5|22027.5|22015.5|22026.5|22014.5|0
1752764450000|2025-07-17 15:00:50|22025.5|22013.5|22016.5|22004.5|22025.5|22013.5|22015.5|22003.5|8
1752764460000|2025-07-17 15:01:00|22016.3|22004.3|22018.8|22006.8|22019|22007|22015|22003|1
1752764470000|2025-07-17 15:01:10|22019|22007|22019|22007|22019|22007|22019|22007|0
1752764480000|2025-07-17 15:01:20|22018.8|22006.8|22018.8|22006.8|22018.8|22006.8|22018.5|22006.5|2
1752764490000|2025-07-17 15:01:30|22019.8|22007.8|22018.5|22006.5|22019.8|22007.8|22017.5|22005.5|0
1752764500000|2025-07-17 15:01:40|22018.8|22006.8|22017.8|22005.8|22018.8|22006.8|22017.5|22005.5|3
1752764510000|2025-07-17 15:01:50|22017.5|22005.5|22017.8|22005.8|22017.8|22005.8|22017.5|22005.5|0
1752764520000|2025-07-17 15:02:00|22018.8|22006.8|22022.3|22010.3|22023.5|22011.5|22018.8|22006.8|5
1752764530000|2025-07-17 15:02:10|22021.3|22009.3|22020.3|22008.3|22021.3|22009.3|22018.8|22006.8|5
1752764540000|2025-07-17 15:02:20|22020|22008|22021.3|22009.3|22022.5|22010.5|22020|22008|2
1752764550000|2025-07-17 15:02:30|22022.3|22010.3|22021.3|22009.3|22025.3|22013.3|22021.3|22009.3|11
1752764560000|2025-07-17 15:02:40|22023.2|22011.2|22020.3|22008.3|22023.5|22011.5|22019.8|22007.8|1
1752764570000|2025-07-17 15:02:50|22019.8|22007.8|22023.5|22011.5|22025.5|22013.5|22019.8|22007.8|8
1752764580000|2025-07-17 15:03:00|22023.2|22011.2|22023.5|22011.5|22023.5|22011.5|22022.3|22010.3|5
1752764590000|2025-07-17 15:03:10|22024.5|22012.5|22018.8|22006.8|22024.5|22012.5|22018.8|22006.8|4
1752764600000|2025-07-17 15:03:20|22019.7|22007.7|22018.8|22006.8|22019.7|22007.7|22014.3|22002.3|9
1752764610000|2025-07-17 15:03:30|22019|22007|22023.5|22011.5|22023.5|22011.5|22019|22007|4
1752764620000|2025-07-17 15:03:40|22021.3|22009.3|22018.8|22006.8|22021.5|22009.5|22017.8|22005.8|21
1752764630000|2025-07-17 15:03:50|22017.5|22005.5|22016.3|22004.3|22017.5|22005.5|22016.3|22004.3|0
1752764640000|2025-07-17 15:04:00|22017.5|22005.5|22017.2|22005.2|22017.5|22005.5|22017.2|22005.2|3
1752764650000|2025-07-17 15:04:10|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|22013|22001|0
1752764670000|2025-07-17 15:04:30|22016.8|22004.8|22016.8|22004.8|22016.8|22004.8|22016.8|22004.8|7
1752764680000|2025-07-17 15:04:40|22015.3|22003.3|22021.5|22009.5|22021.5|22009.5|22014.3|22002.3|8
1752764690000|2025-07-17 15:04:50|22019.3|22007.3|22018|22006|22019.3|22007.3|22018|22006|1
1752764700000|2025-07-17 15:05:00|22017.2|22005.2|22016.8|22004.8|22017.2|22005.2|22015.3|22003.3|3
1752764710000|2025-07-17 15:05:10|22017.8|22005.8|22018|22006|22018|22006|22017.8|22005.8|0
1752764720000|2025-07-17 15:05:20|22018.7|22006.7|22015.3|22003.3|22019.7|22007.7|22015.3|22003.3|5
1752764730000|2025-07-17 15:05:30|22016.2|22004.2|22013|22001|22016.8|22004.8|22013|22001|0
1752764740000|2025-07-17 15:05:40|22014.5|22002.5|22019.3|22007.3|22019.3|22007.3|22014.5|22002.5|5
1752764750000|2025-07-17 15:05:50|22017.8|22005.8|22017.8|22005.8|22017.8|22005.8|22016.8|22004.8|1
1752764760000|2025-07-17 15:06:00|22015.3|22003.3|22014.8|22002.8|22015.8|22003.8|22014|22002|5
1752764770000|2025-07-17 15:06:10|22014.5|22002.5|22010.3|21998.3|22014.5|22002.5|22010|21998|27
1752764780000|2025-07-17 15:06:20|22011.5|21999.5|22012.3|22000.3|22012.8|22000.8|22011.5|21999.5|1
1752764790000|2025-07-17 15:06:30|22012.5|22000.5|22015.3|22003.3|22015.3|22003.3|22012.5|22000.5|0
1752764800000|2025-07-17 15:06:40|22015.5|22003.5|22008.8|21996.8|22015.5|22003.5|22007.3|21995.3|23
1752764810000|2025-07-17 15:06:50|22009.8|21997.8|22012|22000|22013.6|22001.6|22008.8|21996.8|8
1752764820000|2025-07-17 15:07:00|22012.3|22000.3|22006.1|21994.1|22013.3|22001.3|22006.1|21994.1|8
1752764830000|2025-07-17 15:07:10|22007|21995|21992|21980|22007|21995|21991.8|21979.8|31
1752764850000|2025-07-17 15:07:30|21990.5|21978.5|21968.3|21956.3|21990.5|21978.5|21968.3|21956.3|9
1752764860000|2025-07-17 15:07:40|21973.3|21961.3|21975.5|21963.5|21975.5|21963.5|21973.3|21961.3|6
1752764870000|2025-07-17 15:07:50|21976.3|21964.3|21973.6|21961.6|21977.3|21965.3|21972.3|21960.3|6
1752764880000|2025-07-17 15:08:00|21974.8|21962.8|21968.6|21956.6|21975.8|21963.8|21966.1|21954.1|5
1752764890000|2025-07-17 15:08:10|21966.6|21954.6|21963.3|21951.3|21966.6|21954.6|21961|21949|15
1752764900000|2025-07-17 15:08:20|21963|21951|21961|21949|21963|21951|21961|21949|0
1752764910000|2025-07-17 15:08:30|21958.5|21946.5|21958.8|21946.8|21963.3|21951.3|21956|21944|5
1752764920000|2025-07-17 15:08:40|21962.6|21950.6|21967.8|21955.8|21969.3|21957.3|21962.6|21950.6|5
1752764930000|2025-07-17 15:08:50|21966.8|21954.8|21966.5|21954.5|21970.8|21958.8|21966.5|21954.5|3
1752764940000|2025-07-17 15:09:00|21965.5|21953.5|21971.8|21959.8|21971.8|21959.8|21965.5|21953.5|5
1752764950000|2025-07-17 15:09:10|21970.8|21958.8|21971.8|21959.8|21975.8|21963.8|21970.3|21958.3|3
1752764960000|2025-07-17 15:09:20|21974.3|21962.3|21974.3|21962.3|21975.3|21963.3|21974.3|21962.3|0
1752764970000|2025-07-17 15:09:30|21973.3|21961.3|21974.3|21962.3|21974.3|21962.3|21972.8|21960.8|4
1752764980000|2025-07-17 15:09:40|21974.5|21962.5|21975.3|21963.3|21975.5|21963.5|21974.3|21962.3|0
1752764990000|2025-07-17 15:09:50|21975.8|21963.8|21973.3|21961.3|21976.8|21964.8|21972.8|21960.8|2
1752765000000|2025-07-17 15:10:00|21975.5|21963.5|21979.8|21967.8|21980.3|21968.3|21975.5|21963.5|12
1752765010000|2025-07-17 15:10:10|21980.3|21968.3|21980.3|21968.3|21980.3|21968.3|21979.8|21967.8|0
1752765020000|2025-07-17 15:10:20|21981.3|21969.3|21982.5|21970.5|21982.5|21970.5|21981.3|21969.3|0
1752765030000|2025-07-17 15:10:30|21983.5|21971.5|21995.3|21983.3|21996.3|21984.3|21982.8|21970.8|18
1752765040000|2025-07-17 15:10:40|21992.3|21980.3|21990.7|21978.7|21992.3|21980.3|21989.8|21977.8|17
1752765050000|2025-07-17 15:10:50|21991|21979|21990.7|21978.7|21991|21979|21990.7|21978.7|0
1752765060000|2025-07-17 15:11:00|21991|21979|21992.3|21980.3|21992.3|21980.3|21990.7|21978.7|0
1752765070000|2025-07-17 15:11:10|21993.5|21981.5|21985.3|21973.3|21993.5|21981.5|21985.3|21973.3|5
1752765080000|2025-07-17 15:11:20|21986.3|21974.3|21987.8|21975.8|21990.3|21978.3|21986.3|21974.3|4
1752765090000|2025-07-17 15:11:30|21987.5|21975.5|21988.8|21976.8|21990.3|21978.3|21987.5|21975.5|1
1752765100000|2025-07-17 15:11:40|21989.8|21977.8|21990.3|21978.3|21990.3|21978.3|21989.8|21977.8|1
1752765110000|2025-07-17 15:11:50|21992.8|21980.8|21995.3|21983.3|21997.5|21985.5|21992.8|21980.8|29
1752765120000|2025-07-17 15:12:00|21995|21983|21995.3|21983.3|21997.5|21985.5|21995|21983|1
1752765130000|2025-07-17 15:12:10|21996.3|21984.3|21996.3|21984.3|21996.3|21984.3|21996|21984|0
1752765140000|2025-07-17 15:12:20|21996.5|21984.5|21995|21983|21998.5|21986.5|21995|21983|19
1752765150000|2025-07-17 15:12:30|21994|21982|21993.8|21981.8|21994|21982|21993.5|21981.5|2
1752765160000|2025-07-17 15:12:40|21985.8|21973.8|21991.3|21979.3|21991.5|21979.5|21985.3|21973.3|6
1752765170000|2025-07-17 15:12:50|22000.8|21988.8|22013.3|22001.3|22013.3|22001.3|22000.8|21988.8|14
1752765180000|2025-07-17 15:13:00|22015.3|22003.3|22016.8|22004.8|22020.8|22008.8|22015.3|22003.3|9
1752765190000|2025-07-17 15:13:10|22017.8|22005.8|22020.5|22008.5|22020.5|22008.5|22015|22003|4
1752765200000|2025-07-17 15:13:20|22020.3|22008.3|22016.8|22004.8|22022.5|22010.5|22016.8|22004.8|3
1752765210000|2025-07-17 15:13:30|22015.8|22003.8|22006.3|21994.3|22018|22006|22005.3|21993.3|18
1752765220000|2025-07-17 15:13:40|22005.3|21993.3|22008|21996|22008.3|21996.3|22004.3|21992.3|5
1752765230000|2025-07-17 15:13:50|22009|21997|22007.8|21995.8|22009|21997|22006.3|21994.3|4
1752765240000|2025-07-17 15:14:00|22007.5|21995.5|22001.5|21989.5|22007.5|21995.5|22001.5|21989.5|3
1752765250000|2025-07-17 15:14:10|22003.5|21991.5|22001.5|21989.5|22004|21992|22001.5|21989.5|0
1752765260000|2025-07-17 15:14:20|21999.5|21987.5|22001.5|21989.5|22001.5|21989.5|21999|21987|21
1752765270000|2025-07-17 15:14:30|22003|21991|22002.8|21990.8|22003|21991|22002.8|21990.8|2
1752765280000|2025-07-17 15:14:40|22003|21991|22007.2|21995.2|22007.8|21995.8|22003|21991|2
1752765290000|2025-07-17 15:14:50|22009.2|21997.2|22020.8|22008.8|22020.8|22008.8|22009.2|21997.2|7
1752765300000|2025-07-17 15:15:00|22020.3|22008.3|22021.8|22009.8|22025.3|22013.3|22020.3|22008.3|5
1752765310000|2025-07-17 15:15:10|22025.3|22013.3|22030.3|22018.3|22030.3|22018.3|22025.3|22013.3|3
1752765320000|2025-07-17 15:15:20|22030.5|22018.5|22030.3|22018.3|22035.3|22023.3|22030.3|22018.3|10
1752765330000|2025-07-17 15:15:30|22029.3|22017.3|22027|22015|22029.3|22017.3|22027|22015|0
1752765340000|2025-07-17 15:15:40|22027.3|22015.3|22027.8|22015.8|22028.5|22016.5|22023|22011|27
1752765350000|2025-07-17 15:15:50|22021|22009|22021.8|22009.8|22021.8|22009.8|22020.8|22008.8|5
1752765360000|2025-07-17 15:16:00|22020.8|22008.8|22025.5|22013.5|22027.3|22015.3|22020.8|22008.8|5
1752765370000|2025-07-17 15:16:10|22025.8|22013.8|22022.7|22010.7|22025.8|22013.8|22020.8|22008.8|2
1752765380000|2025-07-17 15:16:20|22023|22011|22020.5|22008.5|22023|22011|22020.5|22008.5|3
1752765390000|2025-07-17 15:16:30|22019.5|22007.5|22019.5|22007.5|22019.5|22007.5|22019.5|22007.5|0
1752765400000|2025-07-17 15:16:40|22017.5|22005.5|22018.3|22006.3|22018.3|22006.3|22014.8|22002.8|6
1752765440000|2025-07-17 15:17:20|22017.3|22005.3|22014.5|22002.5|22017.3|22005.3|22014.5|22002.5|4
1752765450000|2025-07-17 15:17:30|22015.5|22003.5|22003.7|21991.7|22015.5|22003.5|22002.7|21990.7|16
1752765460000|2025-07-17 15:17:40|22010.2|21998.2|22000.2|21988.2|22010.2|21998.2|22000.2|21988.2|43
1752765470000|2025-07-17 15:17:50|21998|21986|22000.5|21988.5|22000.5|21988.5|21998|21986|1
1752765480000|2025-07-17 15:18:00|22002.5|21990.5|22000.8|21988.8|22007.7|21995.7|22000.8|21988.8|7
1752765490000|2025-07-17 15:18:10|22000.5|21988.5|21998.3|21986.3|22000.5|21988.5|21998|21986|4
1752765500000|2025-07-17 15:18:20|21999.5|21987.5|22005.2|21993.2|22005.8|21993.8|21998.3|21986.3|2
1752765510000|2025-07-17 15:18:30|22003.3|21991.3|22001.7|21989.7|22003.3|21991.3|22000.8|21988.8|0
1752765520000|2025-07-17 15:18:40|22000.8|21988.8|22000.5|21988.5|22001.7|21989.7|22000.5|21988.5|0
1752765530000|2025-07-17 15:18:50|21999.5|21987.5|22000.8|21988.8|22003|21991|21999.2|21987.2|3
1752765540000|2025-07-17 15:19:00|22001.7|21989.7|22003.3|21991.3|22004.8|21992.8|22001.7|21989.7|1
1752765560000|2025-07-17 15:19:20|22000.8|21988.8|22000.8|21988.8|22001|21989|21998.8|21986.8|5
1752765570000|2025-07-17 15:19:30|22001|21989|21998.8|21986.8|22003.5|21991.5|21998.8|21986.8|3
1752765580000|2025-07-17 15:19:40|22000.7|21988.7|22007.3|21995.3|22010.7|21998.7|22000.7|21988.7|3
1752765590000|2025-07-17 15:19:50|22005.7|21993.7|22013.2|22001.2|22013.5|22001.5|22002.8|21990.8|6
1752765600000|2025-07-17 15:20:00|22013.5|22001.5|22008.8|21996.8|22013.5|22001.5|22008.8|21996.8|1
1752765610000|2025-07-17 15:20:10|22009.8|21997.8|22010|21998|22010|21998|22009.8|21997.8|0
1752765620000|2025-07-17 15:20:20|22008|21996|22005.7|21993.7|22008|21996|22005.7|21993.7|8
1752765630000|2025-07-17 15:20:30|22006.7|21994.7|22005.7|21993.7|22006.7|21994.7|22005.7|21993.7|0
1752765640000|2025-07-17 15:20:40|22006.7|21994.7|22005.7|21993.7|22006.7|21994.7|22005.7|21993.7|0
1752765650000|2025-07-17 15:20:50|22006.7|21994.7|22004.8|21992.8|22006.7|21994.7|22004.8|21992.8|0
1752765660000|2025-07-17 15:21:00|22005.7|21993.7|22006.7|21994.7|22006.7|21994.7|22005.7|21993.7|5
1752765670000|2025-07-17 15:21:10|22005.2|21993.2|22008.7|21996.7|22012.2|22000.2|22005|21993|4
1752765680000|2025-07-17 15:21:20|22007.7|21995.7|22010.2|21998.2|22010.2|21998.2|22007.7|21995.7|7
1752765690000|2025-07-17 15:21:30|22010|21998|22007.7|21995.7|22011.5|21999.5|22007.7|21995.7|3
1752765700000|2025-07-17 15:21:40|22012.7|22000.7|22017.7|22005.7|22019.2|22007.2|22012.7|22000.7|22
1752765710000|2025-07-17 15:21:50|22018.7|22006.7|22017.7|22005.7|22019|22007|22017.7|22005.7|2
1752765720000|2025-07-17 15:22:00|22020.2|22008.2|22020.2|22008.2|22022.2|22010.2|22020.2|22008.2|1
1752765730000|2025-07-17 15:22:10|22020.5|22008.5|22027.5|22015.5|22027.7|22015.7|22020.5|22008.5|2
1752765740000|2025-07-17 15:22:20|22027.2|22015.2|22029.5|22017.5|22029.5|22017.5|22027.2|22015.2|11
1752765760000|2025-07-17 15:22:40|22030.4|22018.4|22029.7|22017.7|22031.2|22019.2|22029.7|22017.7|10
1752765770000|2025-07-17 15:22:50|22029.5|22017.5|22030.7|22018.7|22030.7|22018.7|22029.2|22017.2|3
1752765790000|2025-07-17 15:23:10|22028.7|22016.7|22025.7|22013.7|22028.7|22016.7|22025.7|22013.7|2
1752765800000|2025-07-17 15:23:20|22023.2|22011.2|22028.2|22016.2|22028.5|22016.5|22023.2|22011.2|3
1752765810000|2025-07-17 15:23:30|22028.5|22016.5|22028.2|22016.2|22028.5|22016.5|22026|22014|0
1752765820000|2025-07-17 15:23:40|||||||||1
1752765830000|2025-07-17 15:23:50|22028.5|22016.5|22036.7|22024.7|22036.7|22024.7|22028.5|22016.5|1
1752765840000|2025-07-17 15:24:00|22037.7|22025.7|22038.9|22026.9|22038.9|22026.9|22035.2|22023.2|9
1752765850000|2025-07-17 15:24:10|22039.9|22027.9|22039.9|22027.9|22039.9|22027.9|22038.7|22026.7|4
1752765860000|2025-07-17 15:24:20|22038.7|22026.7|22034.2|22022.2|22038.7|22026.7|22034.2|22022.2|1
1752765870000|2025-07-17 15:24:30|22035.2|22023.2|22038.7|22026.7|22038.7|22026.7|22035.2|22023.2|2
1752765880000|2025-07-17 15:24:40|22038.9|22026.9|22036.2|22024.2|22038.9|22026.9|22034.9|22022.9|6
1752765890000|2025-07-17 15:24:50|22035.9|22023.9|22036.4|22024.4|22036.4|22024.4|22035.9|22023.9|2
1752765910000|2025-07-17 15:25:10|22036.2|22024.2|22035.2|22023.2|22036.2|22024.2|22035.2|22023.2|1
1752765920000|2025-07-17 15:25:20|22034.2|22022.2|22032.9|22020.9|22034.2|22022.2|22031.7|22019.7|0
1752765930000|2025-07-17 15:25:30|22032.7|22020.7|22032.7|22020.7|22032.7|22020.7|22032.7|22020.7|1
1752765940000|2025-07-17 15:25:40|22029.2|22017.2|22029.2|22017.2|22029.2|22017.2|22029.2|22017.2|0
1752765950000|2025-07-17 15:25:50|22028.2|22016.2|22032.2|22020.2|22032.2|22020.2|22028.2|22016.2|5
1752765960000|2025-07-17 15:26:00|22031.7|22019.7|22030.4|22018.4|22031.7|22019.7|22028.2|22016.2|7
1752765970000|2025-07-17 15:26:10|22030.2|22018.2|22027.9|22015.9|22030.2|22018.2|22026.7|22014.7|0
1752765980000|2025-07-17 15:26:20|22027.7|22015.7|22027.7|22015.7|22027.7|22015.7|22027.7|22015.7|0
1752765990000|2025-07-17 15:26:30|22029.2|22017.2|22028.7|22016.7|22029.2|22017.2|22028.7|22016.7|1
1752766000000|2025-07-17 15:26:40|22028.9|22016.9|22027.7|22015.7|22028.9|22016.9|22027.7|22015.7|0
1752766010000|2025-07-17 15:26:50|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|0
1752766020000|2025-07-17 15:27:00|22026.2|22014.2|22025.2|22013.2|22026.7|22014.7|22023.9|22011.9|7
1752766040000|2025-07-17 15:27:20|22025.4|22013.4|22030.4|22018.4|22030.4|22018.4|22025.4|22013.4|6
1752766050000|2025-07-17 15:27:30|22026.9|22014.9|22030.2|22018.2|22030.4|22018.4|22026.9|22014.9|7
1752766060000|2025-07-17 15:27:40|22030.4|22018.4|22030.4|22018.4|22030.4|22018.4|22027.7|22015.7|0
1752766080000|2025-07-17 15:28:00|22031.2|22019.2|22027.7|22015.7|22031.2|22019.2|22023.9|22011.9|11
1752766090000|2025-07-17 15:28:10|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|0
1752766100000|2025-07-17 15:28:20|22027.7|22015.7|22032.7|22020.7|22032.7|22020.7|22025.2|22013.2|5
1752766110000|2025-07-17 15:28:30|22031.4|22019.4|22031.4|22019.4|22031.4|22019.4|22031.4|22019.4|0
1752766120000|2025-07-17 15:28:40|22031.7|22019.7|22036.2|22024.2|22036.2|22024.2|22026.7|22014.7|3
1752766130000|2025-07-17 15:28:50|22034.2|22022.2|22034.2|22022.2|22035.4|22023.4|22034.2|22022.2|3
1752766140000|2025-07-17 15:29:00|22033.2|22021.2|22031.7|22019.7|22033.2|22021.2|22031.7|22019.7|0
1752766150000|2025-07-17 15:29:10|22032.9|22020.9|22034.2|22022.2|22035.2|22023.2|22032.9|22020.9|0
1752766160000|2025-07-17 15:29:20|22033.9|22021.9|22029.2|22017.2|22033.9|22021.9|22029.2|22017.2|2
1752766170000|2025-07-17 15:29:30|22030.4|22018.4|22032.7|22020.7|22032.7|22020.7|22030.2|22018.2|3
1752766180000|2025-07-17 15:29:40|22032.9|22020.9|22031.7|22019.7|22035.2|22023.2|22031.7|22019.7|11
1752766190000|2025-07-17 15:29:50|22032.7|22020.7|22032.7|22020.7|22032.7|22020.7|22032.7|22020.7|0
1752766200000|2025-07-17 15:30:00|22030.7|22018.7|22030.4|22018.4|22031.7|22019.7|22030.4|22018.4|0
1752766210000|2025-07-17 15:30:10|22031.7|22019.7|22032.9|22020.9|22032.9|22020.9|22031.4|22019.4|4
1752766220000|2025-07-17 15:30:20|22033.2|22021.2|22034.2|22022.2|22034.2|22022.2|22033.2|22021.2|0
1752766240000|2025-07-17 15:30:40|22033.9|22021.9|22032.7|22020.7|22033.9|22021.9|22032.7|22020.7|0
1752766270000|2025-07-17 15:31:10|22031.7|22019.7|22032.7|22020.7|22033.9|22021.9|22031.7|22019.7|1
1752766280000|2025-07-17 15:31:20|22032.9|22020.9|22034.2|22022.2|22034.2|22022.2|22032.7|22020.7|3
1752766290000|2025-07-17 15:31:30|22033.9|22021.9|22032.7|22020.7|22033.9|22021.9|22032.7|22020.7|0
1752766300000|2025-07-17 15:31:40|22030.7|22018.7|22030.4|22018.4|22030.7|22018.7|22030.4|22018.4|1
1752766310000|2025-07-17 15:31:50|22031.7|22019.7|22032.2|22020.2|22033.2|22021.2|22030.7|22018.7|9
1752766320000|2025-07-17 15:32:00|22030.9|22018.9|22028.7|22016.7|22030.9|22018.9|22027.4|22015.4|0
1752766330000|2025-07-17 15:32:10|22031.2|22019.2|22032.4|22020.4|22032.4|22020.4|22030.2|22018.2|5
1752766340000|2025-07-17 15:32:20|22031.2|22019.2|22031.2|22019.2|22031.2|22019.2|22031.2|22019.2|5
1752766350000|2025-07-17 15:32:30|22029.7|22017.7|22030.2|22018.2|22030.2|22018.2|22029.7|22017.7|0
1752766360000|2025-07-17 15:32:40|22031.4|22019.4|22032.7|22020.7|22033.7|22021.7|22031.4|22019.4|6
1752766370000|2025-07-17 15:32:50|22033.7|22021.7|22036.2|22024.2|22036.2|22024.2|22032.7|22020.7|3
1752766380000|2025-07-17 15:33:00|22037.4|22025.4|22037.7|22025.7|22040.4|22028.4|22036.2|22024.2|26
1752766390000|2025-07-17 15:33:10|22037.9|22025.9|22035.2|22023.2|22037.9|22025.9|22035.2|22023.2|7
1752766400000|2025-07-17 15:33:20|22035.4|22023.4|22036.7|22024.7|22036.7|22024.7|22035.4|22023.4|1
1752766410000|2025-07-17 15:33:30|22035.7|22023.7|22035.2|22023.2|22035.7|22023.7|22035.2|22023.2|0
1752766420000|2025-07-17 15:33:40|22035.4|22023.4|22035.2|22023.2|22035.7|22023.7|22035.2|22023.2|6
1752766430000|2025-07-17 15:33:50|22032.7|22020.7|22032.7|22020.7|22034.2|22022.2|22032.7|22020.7|0
1752766440000|2025-07-17 15:34:00|22032.4|22020.4|22032.7|22020.7|22032.7|22020.7|22032.4|22020.4|3
1752766450000|2025-07-17 15:34:10|22034.7|22022.7|22030.2|22018.2|22034.7|22022.7|22028.9|22016.9|7
1752766460000|2025-07-17 15:34:20|22029.9|22017.9|22028.7|22016.7|22031.4|22019.4|22028.7|22016.7|2
1752766470000|2025-07-17 15:34:30|22028.4|22016.4|22028.7|22016.7|22028.9|22016.9|22027.7|22015.7|0
1752766480000|2025-07-17 15:34:40|22027.7|22015.7|22031.7|22019.7|22031.7|22019.7|22027.7|22015.7|8
1752766490000|2025-07-17 15:34:50|22031.4|22019.4|22025.7|22013.7|22031.7|22019.7|22025.7|22013.7|6
1752766500000|2025-07-17 15:35:00|22029.2|22017.2|22030.7|22018.7|22032.7|22020.7|22025.7|22013.7|4
1752766510000|2025-07-17 15:35:10|22031.7|22019.7|22032.7|22020.7|22032.7|22020.7|22031.4|22019.4|1
1752766520000|2025-07-17 15:35:20|22031.4|22019.4|22032.7|22020.7|22033.7|22021.7|22031.2|22019.2|0
1752766530000|2025-07-17 15:35:30|22032.2|22020.2|22028.7|22016.7|22032.2|22020.2|22028.7|22016.7|0
1752766540000|2025-07-17 15:35:40|22030.2|22018.2|22032.7|22020.7|22032.7|22020.7|22030.2|22018.2|0
1752766550000|2025-07-17 15:35:50|22033.7|22021.7|22042.7|22030.7|22042.7|22030.7|22033.7|22021.7|5
1752766560000|2025-07-17 15:36:00|22043.7|22031.7|22049.9|22037.9|22049.9|22037.9|22043.7|22031.7|16
1752766570000|2025-07-17 15:36:10|22051.2|22039.2|22051.2|22039.2|22054.7|22042.7|22051.2|22039.2|9
1752766580000|2025-07-17 15:36:20|22051.7|22039.7|22044.2|22032.2|22053.7|22041.7|22042.9|22030.9|21
1752766590000|2025-07-17 15:36:30|22045.4|22033.4|22056.7|22044.7|22058.2|22046.2|22045.4|22033.4|14
1752766600000|2025-07-17 15:36:40|22054.4|22042.4|22051.9|22039.9|22054.4|22042.4|22051.9|22039.9|3
1752766610000|2025-07-17 15:36:50|22052.9|22040.9|22049.7|22037.7|22055.9|22043.9|22049.7|22037.7|8
1752766620000|2025-07-17 15:37:00|22049.9|22037.9|22048.7|22036.7|22051.2|22039.2|22048.7|22036.7|0
1752766630000|2025-07-17 15:37:10|22048.4|22036.4|22043.7|22031.7|22048.4|22036.4|22043.7|22031.7|1
1752766640000|2025-07-17 15:37:20|22044.7|22032.7|22041.2|22029.2|22044.7|22032.7|22041.2|22029.2|0
1752766650000|2025-07-17 15:37:30|22042.2|22030.2|22035.6|22023.6|22042.2|22030.2|22033.7|22021.7|2
1752766660000|2025-07-17 15:37:40|22035.4|22023.4|22034.1|22022.1|22035.4|22023.4|22034.1|22022.1|0
1752766670000|2025-07-17 15:37:50|22034.7|22022.7|22030.6|22018.6|22034.7|22022.7|22030.6|22018.6|5
1752766680000|2025-07-17 15:38:00|22030.9|22018.9|22035.6|22023.6|22035.6|22023.6|22030.9|22018.9|1
1752766690000|2025-07-17 15:38:10|22034.4|22022.4|22035.2|22023.2|22035.2|22023.2|22032.7|22020.7|8
1752766700000|2025-07-17 15:38:20|22038.1|22026.1|22041.2|22029.2|22042.4|22030.4|22038.1|22026.1|20
1752766720000|2025-07-17 15:38:40|22042.2|22030.2|22042.7|22030.7|22043.4|22031.4|22042.2|22030.2|1
1752766730000|2025-07-17 15:38:50|22043.7|22031.7|22043.7|22031.7|22043.7|22031.7|22043.7|22031.7|0
1752766740000|2025-07-17 15:39:00|22043.4|22031.4|22038.7|22026.7|22043.4|22031.4|22038.7|22026.7|0
1752766750000|2025-07-17 15:39:10|22035.2|22023.2|22035.2|22023.2|22035.2|22023.2|22035.2|22023.2|0
1752766760000|2025-07-17 15:39:20|22033.2|22021.2|22033.7|22021.7|22033.7|22021.7|22032.7|22020.7|0
1752766770000|2025-07-17 15:39:30|22030.2|22018.2|22030.2|22018.2|22030.2|22018.2|22028.9|22016.9|0
1752766780000|2025-07-17 15:39:40|22028.9|22016.9|22024.9|22012.9|22028.9|22016.9|22024.9|22012.9|6
1752766790000|2025-07-17 15:39:50|22023.9|22011.9|22025.2|22013.2|22025.2|22013.2|22023.9|22011.9|3
1752766800000|2025-07-17 15:40:00|22026.2|22014.2|22028.7|22016.7|22028.7|22016.7|22026.2|22014.2|1
1752766810000|2025-07-17 15:40:10|22028.4|22016.4|22026.2|22014.2|22028.4|22016.4|22026.2|22014.2|0
1752766820000|2025-07-17 15:40:20|22026.4|22014.4|22034.9|22022.9|22036.2|22024.2|22026.4|22014.4|6
1752766830000|2025-07-17 15:40:30|22034.6|22022.6|22033.7|22021.7|22034.6|22022.6|22033.7|22021.7|0
1752766840000|2025-07-17 15:40:40|22034.9|22022.9|22037.7|22025.7|22037.7|22025.7|22034.9|22022.9|1
1752766850000|2025-07-17 15:40:50|22037.4|22025.4|22037.7|22025.7|22037.7|22025.7|22037.4|22025.4|0
1752766860000|2025-07-17 15:41:00|22037.1|22025.1|22041.1|22029.1|22041.1|22029.1|22037.1|22025.1|3
1752766870000|2025-07-17 15:41:10|22041.7|22029.7|22038.9|22026.9|22041.7|22029.7|22038.9|22026.9|3
1752766880000|2025-07-17 15:41:20|22039.2|22027.2|22039.6|22027.6|22039.9|22027.9|22037.1|22025.1|5
1752766890000|2025-07-17 15:41:30|22038.1|22026.1|22039.6|22027.6|22039.6|22027.6|22038.1|22026.1|0
1752766900000|2025-07-17 15:41:40|22038.6|22026.6|22045.2|22033.2|22045.2|22033.2|22038.6|22026.6|7
1752766910000|2025-07-17 15:41:50|22044.9|22032.9|22045.2|22033.2|22045.2|22033.2|22043.6|22031.6|1
1752766920000|2025-07-17 15:42:00|22046.1|22034.1|22043.6|22031.6|22046.1|22034.1|22043.6|22031.6|0
1752766940000|2025-07-17 15:42:20|22043.9|22031.9|22050.2|22038.2|22050.2|22038.2|22043.6|22031.6|4
1752766950000|2025-07-17 15:42:30|22049.9|22037.9|22051.1|22039.1|22051.1|22039.1|22047.4|22035.4|2
1752766960000|2025-07-17 15:42:40|22051.4|22039.4|22050.1|22038.1|22051.4|22039.4|22048.6|22036.6|0
1752766970000|2025-07-17 15:42:50|22049.2|22037.2|22045.1|22033.1|22049.2|22037.2|22045.1|22033.1|0
1752766980000|2025-07-17 15:43:00|22042.9|22030.9|22035.4|22023.4|22042.9|22030.9|22032.6|22020.6|7
1752766990000|2025-07-17 15:43:10|||||||||1
1752767010000|2025-07-17 15:43:30|22039.4|22027.4|22040.4|22028.4|22040.4|22028.4|22039.4|22027.4|4
1752767020000|2025-07-17 15:43:40|22039.4|22027.4|22039.4|22027.4|22039.4|22027.4|22039.2|22027.2|2
1752767030000|2025-07-17 15:43:50|22039.2|22027.2|22042.2|22030.2|22042.2|22030.2|22039.2|22027.2|5
1752767040000|2025-07-17 15:44:00|22041.9|22029.9|22041.9|22029.9|22041.9|22029.9|22041.9|22029.9|0
1752767060000|2025-07-17 15:44:20|22043.9|22031.9|22044.9|22032.9|22044.9|22032.9|22043.9|22031.9|7
1752767070000|2025-07-17 15:44:30|22046.2|22034.2|22039.7|22027.7|22046.2|22034.2|22039.7|22027.7|12
1752767080000|2025-07-17 15:44:40|22040.7|22028.7|22040.9|22028.9|22040.9|22028.9|22040.7|22028.7|0
1752767090000|2025-07-17 15:44:50|22039.4|22027.4|22039.4|22027.4|22039.4|22027.4|22039.4|22027.4|2
1752767100000|2025-07-17 15:45:00|22036.6|22024.6|22036.6|22024.6|22036.6|22024.6|22036.6|22024.6|1
1752767110000|2025-07-17 15:45:10|22038.9|22026.9|22040.7|22028.7|22040.7|22028.7|22037.9|22025.9|5
1752767120000|2025-07-17 15:45:20|22040.4|22028.4|22046.2|22034.2|22047.2|22035.2|22040.4|22028.4|8
1752767130000|2025-07-17 15:45:30|22045.9|22033.9|22052.4|22040.4|22052.4|22040.4|22045.7|22033.7|3
1752767140000|2025-07-17 15:45:40|22051.2|22039.2|22051.2|22039.2|22051.2|22039.2|22051.2|22039.2|2
1752767150000|2025-07-17 15:45:50|22049.9|22037.9|22052.4|22040.4|22052.4|22040.4|22049.9|22037.9|0
1752767160000|2025-07-17 15:46:00|22053.7|22041.7|22053.7|22041.7|22053.7|22041.7|22053.7|22041.7|0
1752767180000|2025-07-17 15:46:20|22052.4|22040.4|22052.4|22040.4|22052.4|22040.4|22052.4|22040.4|0
1752767190000|2025-07-17 15:46:30|22052.2|22040.2|22052.2|22040.2|22052.2|22040.2|22052.2|22040.2|1
1752767210000|2025-07-17 15:46:50|22054.4|22042.4|22053.1|22041.1|22054.4|22042.4|22053.1|22041.1|1
1752767220000|2025-07-17 15:47:00|||||||||1
1752767230000|2025-07-17 15:47:10|22053.7|22041.7|22056.2|22044.2|22060.2|22048.2|22053.7|22041.7|8
1752767240000|2025-07-17 15:47:20|22057.2|22045.2|22060.4|22048.4|22061.4|22049.4|22056.2|22044.2|13
1752767250000|2025-07-17 15:47:30|22060.7|22048.7|22059.2|22047.2|22061.4|22049.4|22059.2|22047.2|6
1752767260000|2025-07-17 15:47:40|22058.9|22046.9|22056.9|22044.9|22060.2|22048.2|22056.9|22044.9|13
1752767270000|2025-07-17 15:47:50|22054.9|22042.9|22056.7|22044.7|22056.7|22044.7|22050.9|22038.9|12
1752767280000|2025-07-17 15:48:00|22055.7|22043.7|22056.7|22044.7|22056.9|22044.9|22055.2|22043.2|10
1752767290000|2025-07-17 15:48:10|22056.4|22044.4|22061.2|22049.2|22061.7|22049.7|22056.4|22044.4|3
1752767300000|2025-07-17 15:48:20|22061.4|22049.4|22064.2|22052.2|22064.2|22052.2|22061.2|22049.2|2
1752767310000|2025-07-17 15:48:30|22065.2|22053.2|22065.7|22053.7|22065.7|22053.7|22065.2|22053.2|0
1752767320000|2025-07-17 15:48:40|22067.2|22055.2|22070.4|22058.4|22070.4|22058.4|22066.9|22054.9|7
1752767330000|2025-07-17 15:48:50|22071.2|22059.2|22071.4|22059.4|22071.7|22059.7|22071.2|22059.2|8
1752767340000|2025-07-17 15:49:00|22072.4|22060.4|22069.7|22057.7|22074.2|22062.2|22069.7|22057.7|9
1752767350000|2025-07-17 15:49:10|22071.7|22059.7|22068.2|22056.2|22071.7|22059.7|22068.2|22056.2|2
1752767360000|2025-07-17 15:49:20|22064.2|22052.2|22066.1|22054.1|22066.1|22054.1|22064.2|22052.2|14
1752767370000|2025-07-17 15:49:30|22065.2|22053.2|22066.1|22054.1|22066.7|22054.7|22065.2|22053.2|2
1752767380000|2025-07-17 15:49:40|22068.1|22056.1|22066.9|22054.9|22068.2|22056.2|22066.9|22054.9|4
1752767390000|2025-07-17 15:49:50|22069.2|22057.2|22069.2|22057.2|22069.2|22057.2|22067.2|22055.2|6
1752767400000|2025-07-17 15:50:00|22068.2|22056.2|22068.2|22056.2|22068.2|22056.2|22067.9|22055.9|7
1752767410000|2025-07-17 15:50:10|22067.9|22055.9|22067.7|22055.7|22067.9|22055.9|22066.7|22054.7|1
1752767420000|2025-07-17 15:50:20|22070.2|22058.2|22070.4|22058.4|22070.4|22058.4|22070.2|22058.2|4
1752767430000|2025-07-17 15:50:30|22071.7|22059.7|22071.7|22059.7|22071.7|22059.7|22071.7|22059.7|1
1752767440000|2025-07-17 15:50:40|22072.9|22060.9|22072.7|22060.7|22072.9|22060.9|22069.2|22057.2|4
1752767450000|2025-07-17 15:50:50|22074.2|22062.2|22071.7|22059.7|22075.7|22063.7|22069.2|22057.2|4
1752767460000|2025-07-17 15:51:00|22072.9|22060.9|22072.9|22060.9|22072.9|22060.9|22072.9|22060.9|0
1752767470000|2025-07-17 15:51:10|22075.9|22063.9|22075.4|22063.4|22078.9|22066.9|22075.4|22063.4|16
1752767480000|2025-07-17 15:51:20|22075.7|22063.7|22075.7|22063.7|22075.7|22063.7|22074.4|22062.4|2
1752767490000|2025-07-17 15:51:30|22073.2|22061.2|22074.9|22062.9|22075.2|22063.2|22072.2|22060.2|16
1752767500000|2025-07-17 15:51:40|22073.4|22061.4|22069.4|22057.4|22073.4|22061.4|22066.9|22054.9|55
1752767510000|2025-07-17 15:51:50|22067.2|22055.2|22067.2|22055.2|22067.2|22055.2|22064.7|22052.7|3
1752767520000|2025-07-17 15:52:00|22068.4|22056.4|22067.4|22055.4|22068.7|22056.7|22067.4|22055.4|4
1752767530000|2025-07-17 15:52:10|||||||||1
1752767540000|2025-07-17 15:52:20|||||||||1
1752767550000|2025-07-17 15:52:30|22066.4|22054.4|22066.4|22054.4|22067.4|22055.4|22066.4|22054.4|4
1752767560000|2025-07-17 15:52:40|22064.9|22052.9|22064.7|22052.7|22064.9|22052.9|22063.7|22051.7|7
1752767570000|2025-07-17 15:52:50|||||||||2
1752767580000|2025-07-17 15:53:00|22064.4|22052.4|22065.9|22053.9|22065.9|22053.9|22063.4|22051.4|19
1752767590000|2025-07-17 15:53:10|22066.9|22054.9|22071.9|22059.9|22072.2|22060.2|22066.9|22054.9|4
1752767600000|2025-07-17 15:53:20|22071.6|22059.6|22070.7|22058.7|22071.6|22059.6|22070.7|22058.7|1
1752767610000|2025-07-17 15:53:30|22071.6|22059.6|22074.1|22062.1|22074.1|22062.1|22070.7|22058.7|21
1752767620000|2025-07-17 15:53:40|22075.1|22063.1|22072.6|22060.6|22075.1|22063.1|22072.6|22060.6|2
1752767630000|2025-07-17 15:53:50|22072.9|22060.9|22071.9|22059.9|22073.2|22061.2|22071.9|22059.9|5
1752767640000|2025-07-17 15:54:00|22073.9|22061.9|22071.9|22059.9|22073.9|22061.9|22071.9|22059.9|12
1752767650000|2025-07-17 15:54:10|22072.4|22060.4|22074.4|22062.4|22077.2|22065.2|22072.4|22060.4|20
1752767660000|2025-07-17 15:54:20|22075.6|22063.6|22085.6|22073.6|22085.6|22073.6|22074.7|22062.7|17
1752767670000|2025-07-17 15:54:30|22083.1|22071.1|22080.6|22068.6|22086.6|22074.6|22078.1|22066.1|4
1752767680000|2025-07-17 15:54:40|22079.7|22067.7|22076.9|22064.9|22080.6|22068.6|22076.9|22064.9|0
1752767690000|2025-07-17 15:54:50|22077.9|22065.9|22073.4|22061.4|22078.1|22066.1|22073.4|22061.4|9
1752767700000|2025-07-17 15:55:00|22073.1|22061.1|22073.1|22061.1|22073.1|22061.1|22070.9|22058.9|9
1752767710000|2025-07-17 15:55:10|22073.4|22061.4|22072.2|22060.2|22074.4|22062.4|22072.2|22060.2|2
1752767730000|2025-07-17 15:55:30|22072.4|22060.4|22072.4|22060.4|22072.4|22060.4|22072.4|22060.4|5
1752767740000|2025-07-17 15:55:40|22071.4|22059.4|22068.9|22056.9|22071.4|22059.4|22068.9|22056.9|11
1752767750000|2025-07-17 15:55:50|22070.4|22058.4|22068.2|22056.2|22070.4|22058.4|22068.2|22056.2|7
1752767760000|2025-07-17 15:56:00|22067.9|22055.9|22074.9|22062.9|22074.9|22062.9|22067.9|22055.9|7
1752767770000|2025-07-17 15:56:10|22075.2|22063.2|22074.9|22062.9|22075.2|22063.2|22074.9|22062.9|0
1752767780000|2025-07-17 15:56:20|22075.2|22063.2|22073.9|22061.9|22075.2|22063.2|22073.9|22061.9|1
1752767790000|2025-07-17 15:56:30|22070.2|22058.2|22073.9|22061.9|22073.9|22061.9|22070.2|22058.2|1
1752767800000|2025-07-17 15:56:40|22074.4|22062.4|22074.4|22062.4|22074.4|22062.4|22073.2|22061.2|4
1752767810000|2025-07-17 15:56:50|22075.7|22063.7|22075.4|22063.4|22075.7|22063.7|22075.4|22063.4|2
1752767820000|2025-07-17 15:57:00|22075.7|22063.7|22077.4|22065.4|22077.9|22065.9|22075.7|22063.7|7
1752767830000|2025-07-17 15:57:10|22077.1|22065.1|22094.6|22082.6|22097.1|22085.1|22076.2|22064.2|66
1752767840000|2025-07-17 15:57:20|22098.1|22086.1|22094.6|22082.6|22100.6|22088.6|22094.1|22082.1|19
1752767850000|2025-07-17 15:57:30|22091.6|22079.6|22089.1|22077.1|22092.9|22080.9|22086.9|22074.9|30
1752767860000|2025-07-17 15:57:40|22091.6|22079.6|22095.4|22083.4|22095.4|22083.4|22091.6|22079.6|1
1752767870000|2025-07-17 15:57:50|22097.4|22085.4|22097.6|22085.6|22101.6|22089.6|22096.6|22084.6|23
1752767880000|2025-07-17 15:58:00|22097.4|22085.4|22097.6|22085.6|22097.6|22085.6|22097.4|22085.4|2
1752767890000|2025-07-17 15:58:10|22096.6|22084.6|22100.3|22088.3|22101.1|22089.1|22096.1|22084.1|18
1752767900000|2025-07-17 15:58:20|22101.6|22089.6|22099.4|22087.4|22101.6|22089.6|22099.4|22087.4|3
1752767910000|2025-07-17 15:58:30|22099.1|22087.1|22095.6|22083.6|22099.1|22087.1|22095.6|22083.6|5
1752767920000|2025-07-17 15:58:40|22095.3|22083.3|22095.6|22083.6|22099.1|22087.1|22095.3|22083.3|11
1752767930000|2025-07-17 15:58:50|22091.6|22079.6|22092.6|22080.6|22092.6|22080.6|22091.6|22079.6|8
1752767940000|2025-07-17 15:59:00|22093.4|22081.4|22095.3|22083.3|22096.6|22084.6|22093.4|22081.4|5
1752767950000|2025-07-17 15:59:10|22094.4|22082.4|22097.8|22085.8|22097.8|22085.8|22094.4|22082.4|14
1752767960000|2025-07-17 15:59:20|22100.6|22088.6|22106.1|22094.1|22107.6|22095.6|22100.1|22088.1|16
1752767970000|2025-07-17 15:59:30|22105.1|22093.1|22105.9|22093.9|22107.1|22095.1|22105.1|22093.1|4
1752767980000|2025-07-17 15:59:40|22105.6|22093.6|22103.1|22091.1|22106.6|22094.6|22103.1|22091.1|14
1752767990000|2025-07-17 15:59:50|22105.1|22093.1|22107.6|22095.6|22109.8|22097.8|22105.1|22093.1|4
1752768000000|2025-07-17 16:00:00|22108.4|22096.4|22105.1|22093.1|22110.1|22098.1|22105.1|22093.1|8
1752768010000|2025-07-17 16:00:10|22105.6|22093.6|22108.8|22096.8|22110.1|22098.1|22105.6|22093.6|2
1752768020000|2025-07-17 16:00:20|22109.1|22097.1|22101.8|22089.8|22109.1|22097.1|22101.8|22089.8|8
1752768030000|2025-07-17 16:00:30|22101.6|22089.6|22101.6|22089.6|22101.6|22089.6|22101.6|22089.6|1
1752768040000|2025-07-17 16:00:40|22100.6|22088.6|22096.1|22084.1|22100.6|22088.6|22096.1|22084.1|1
1752768050000|2025-07-17 16:00:50|22095.8|22083.8|22097.1|22085.1|22097.4|22085.4|22095.8|22083.8|4
1752768060000|2025-07-17 16:01:00|22098.6|22086.6|22102.6|22090.6|22102.6|22090.6|22098.6|22086.6|5
1752768070000|2025-07-17 16:01:10|22097.9|22085.9|22109.6|22097.6|22110.6|22098.6|22097.6|22085.6|36
1752768080000|2025-07-17 16:01:20|22110.6|22098.6|22113.6|22101.6|22114.1|22102.1|22110.6|22098.6|11
1752768090000|2025-07-17 16:01:30|22111.6|22099.6|22112.6|22100.6|22112.6|22100.6|22109.9|22097.9|11
1752768100000|2025-07-17 16:01:40|22112.9|22100.9|22100.1|22088.1|22112.9|22100.9|22100.1|22088.1|18
1752768110000|2025-07-17 16:01:50|22102.6|22090.6|22095.1|22083.1|22102.6|22090.6|22095.1|22083.1|6
1752768120000|2025-07-17 16:02:00|22094.9|22082.9|22097.1|22085.1|22097.6|22085.6|22094.9|22082.9|7
1752768130000|2025-07-17 16:02:10|22097.4|22085.4|22095.1|22083.1|22097.6|22085.6|22094.9|22082.9|4
1752768140000|2025-07-17 16:02:20|22094.9|22082.9|22095.1|22083.1|22096.1|22084.1|22094.1|22082.1|1
1752768150000|2025-07-17 16:02:30|22096.4|22084.4|22095.4|22083.4|22096.4|22084.4|22095.4|22083.4|0
1752768160000|2025-07-17 16:02:40|22096.4|22084.4|22100.1|22088.1|22100.1|22088.1|22096.4|22084.4|3
1752768170000|2025-07-17 16:02:50|22101.1|22089.1|22103.6|22091.6|22104.6|22092.6|22101.1|22089.1|15
1752768180000|2025-07-17 16:03:00|22104.6|22092.6|22104.4|22092.4|22104.6|22092.6|22100.1|22088.1|5
1752768190000|2025-07-17 16:03:10|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|0
1752768200000|2025-07-17 16:03:20|22102.1|22090.1|22102.1|22090.1|22103.1|22091.1|22101.9|22089.9|5
1752768210000|2025-07-17 16:03:30|22103.4|22091.4|22104.4|22092.4|22104.4|22092.4|22103.4|22091.4|0
1752768220000|2025-07-17 16:03:40|22099.6|22087.6|22101.1|22089.1|22101.1|22089.1|22098.4|22086.4|14
1752768230000|2025-07-17 16:03:50|22102.1|22090.1|22096.9|22084.9|22102.1|22090.1|22096.9|22084.9|6
1752768240000|2025-07-17 16:04:00|22094.9|22082.9|22095.4|22083.4|22096.9|22084.9|22094.4|22082.4|5
1752768250000|2025-07-17 16:04:10|22096.3|22084.3|22095.6|22083.6|22096.3|22084.3|22095.6|22083.6|2
1752768270000|2025-07-17 16:04:30|22092.1|22080.1|22093.1|22081.1|22093.1|22081.1|22092.1|22080.1|5
1752768280000|2025-07-17 16:04:40|22094.4|22082.4|22092.4|22080.4|22095.6|22083.6|22089.9|22077.9|7
1752768290000|2025-07-17 16:04:50|22092.1|22080.1|22099.1|22087.1|22101.6|22089.6|22092.1|22080.1|5
1752768310000|2025-07-17 16:05:10|22098.1|22086.1|22098.1|22086.1|22098.1|22086.1|22096.9|22084.9|1
1752768320000|2025-07-17 16:05:20|22096.6|22084.6|22100.4|22088.4|22100.4|22088.4|22095.6|22083.6|3
1752768330000|2025-07-17 16:05:30|22100.1|22088.1|22100.1|22088.1|22100.1|22088.1|22100.1|22088.1|1
1752768340000|2025-07-17 16:05:40|22095.3|22083.3|22094.1|22082.1|22096.6|22084.6|22094.1|22082.1|2
1752768350000|2025-07-17 16:05:50|22094.4|22082.4|22094.4|22082.4|22094.6|22082.6|22094.1|22082.1|2
1752768360000|2025-07-17 16:06:00|22094.1|22082.1|22089.4|22077.4|22094.1|22082.1|22087.4|22075.4|20
1752768380000|2025-07-17 16:06:20|22088.4|22076.4|22087.6|22075.6|22088.4|22076.4|22087.6|22075.6|8
1752768390000|2025-07-17 16:06:30|22089.6|22077.6|22089.6|22077.6|22089.6|22077.6|22086.4|22074.4|19
1752768400000|2025-07-17 16:06:40|22088.6|22076.6|22088.6|22076.6|22088.6|22076.6|22088.6|22076.6|0
1752768410000|2025-07-17 16:06:50|22088.4|22076.4|22088.6|22076.6|22089.6|22077.6|22087.4|22075.4|11
1752768420000|2025-07-17 16:07:00|22076.9|22064.9|22073.1|22061.1|22076.9|22064.9|22073.1|22061.1|9
1752768430000|2025-07-17 16:07:10|22071.8|22059.8|22073.1|22061.1|22073.4|22061.4|22070.6|22058.6|1
1752768440000|2025-07-17 16:07:20|22074.1|22062.1|22071.6|22059.6|22074.3|22062.3|22071.6|22059.6|0
1752768450000|2025-07-17 16:07:30|22071.8|22059.8|22071.8|22059.8|22071.8|22059.8|22071.8|22059.8|0
1752768460000|2025-07-17 16:07:40|22071.6|22059.6|22073.1|22061.1|22073.1|22061.1|22071.6|22059.6|6
1752768470000|2025-07-17 16:07:50|22073.4|22061.4|22074.3|22062.3|22074.3|22062.3|22073.4|22061.4|0
1752768480000|2025-07-17 16:08:00|22071.4|22059.4|22071.1|22059.1|22071.8|22059.8|22069.9|22057.9|3
1752768490000|2025-07-17 16:08:10|22072.1|22060.1|22072.1|22060.1|22072.6|22060.6|22072.1|22060.1|0
1752768500000|2025-07-17 16:08:20|22067.9|22055.9|22061.4|22049.4|22067.9|22055.9|22061.4|22049.4|2
1752768510000|2025-07-17 16:08:30|22061.1|22049.1|22061.4|22049.4|22061.4|22049.4|22061.1|22049.1|2
1752768520000|2025-07-17 16:08:40|22058.6|22046.6|22055.4|22043.4|22058.6|22046.6|22055.4|22043.4|6
1752768530000|2025-07-17 16:08:50|22053.1|22041.1|22052.4|22040.4|22053.1|22041.1|22052.4|22040.4|5
1752768540000|2025-07-17 16:09:00|22051.4|22039.4|22053.6|22041.6|22053.6|22041.6|22047.4|22035.4|4
1752768550000|2025-07-17 16:09:10|22052.6|22040.6|22052.6|22040.6|22053.6|22041.6|22051.1|22039.1|1
1752768560000|2025-07-17 16:09:20|22053.6|22041.6|22055.1|22043.1|22060.1|22048.1|22053.6|22041.6|22
1752768570000|2025-07-17 16:09:30|22055.4|22043.4|22052.4|22040.4|22055.4|22043.4|22052.4|22040.4|1
1752768580000|2025-07-17 16:09:40|22051.4|22039.4|22041.9|22029.9|22051.4|22039.4|22036.9|22024.9|11
1752768590000|2025-07-17 16:09:50|22044.1|22032.1|22045.6|22033.6|22046.6|22034.6|22044.1|22032.1|2
1752768600000|2025-07-17 16:10:00|22046.9|22034.9|22048.1|22036.1|22048.1|22036.1|22046.9|22034.9|1
1752768620000|2025-07-17 16:10:20|22049.4|22037.4|22044.4|22032.4|22049.4|22037.4|22044.4|22032.4|5
1752768630000|2025-07-17 16:10:30|22041.9|22029.9|22041.9|22029.9|22041.9|22029.9|22041.9|22029.9|2
1752768640000|2025-07-17 16:10:40|22042.9|22030.9|22044.1|22032.1|22044.4|22032.4|22041.9|22029.9|2
1752768650000|2025-07-17 16:10:50|22045.6|22033.6|22045.6|22033.6|22049.4|22037.4|22045.6|22033.6|3
1752768660000|2025-07-17 16:11:00|22044.4|22032.4|22044.4|22032.4|22045.4|22033.4|22044.4|22032.4|0
1752768670000|2025-07-17 16:11:10|22045.4|22033.4|22045.4|22033.4|22045.4|22033.4|22045.4|22033.4|0
1752768680000|2025-07-17 16:11:20|22045.6|22033.6|22050.4|22038.4|22050.4|22038.4|22045.4|22033.4|3
1752768690000|2025-07-17 16:11:30|22053.1|22041.1|22050.6|22038.6|22053.1|22041.1|22050.6|22038.6|1
1752768700000|2025-07-17 16:11:40|22050.4|22038.4|22049.4|22037.4|22050.4|22038.4|22049.4|22037.4|0
1752768710000|2025-07-17 16:11:50|22052.9|22040.9|22052.9|22040.9|22052.9|22040.9|22052.9|22040.9|1
1752768720000|2025-07-17 16:12:00|22053.8|22041.8|22052.6|22040.6|22057.6|22045.6|22050.6|22038.6|7
1752768730000|2025-07-17 16:12:10|22050.6|22038.6|22051.6|22039.6|22051.6|22039.6|22050.6|22038.6|0
1752768740000|2025-07-17 16:12:20|22050.6|22038.6|22049.1|22037.1|22050.6|22038.6|22045.4|22033.4|3
1752768750000|2025-07-17 16:12:30|22046.6|22034.6|22056.1|22044.1|22056.6|22044.6|22045.1|22033.1|8
1752768760000|2025-07-17 16:12:40|22055.9|22043.9|22055.6|22043.6|22055.9|22043.9|22055.4|22043.4|0
1752768770000|2025-07-17 16:12:50|22054.1|22042.1|22053.1|22041.1|22054.1|22042.1|22053.1|22041.1|1
1752768790000|2025-07-17 16:13:10|22051.6|22039.6|22043.4|22031.4|22051.6|22039.6|22039.9|22027.9|4
1752768800000|2025-07-17 16:13:20|22042.4|22030.4|22043.6|22031.6|22043.6|22031.6|22042.4|22030.4|2
1752768810000|2025-07-17 16:13:30|22039.9|22027.9|22043.6|22031.6|22043.9|22031.9|22039.9|22027.9|42
1752768820000|2025-07-17 16:13:40|22043.9|22031.9|22043.9|22031.9|22044.6|22032.6|22041.1|22029.1|5
1752768830000|2025-07-17 16:13:50|22044.1|22032.1|22049.9|22037.9|22050.6|22038.6|22044.1|22032.1|1
1752768840000|2025-07-17 16:14:00|22053.4|22041.4|22052.1|22040.1|22053.4|22041.4|22052.1|22040.1|2
1752768850000|2025-07-17 16:14:10|22051.1|22039.1|22048.6|22036.6|22051.1|22039.1|22048.6|22036.6|2
1752768860000|2025-07-17 16:14:20|22047.6|22035.6|22047.6|22035.6|22047.6|22035.6|22047.4|22035.4|0
1752768870000|2025-07-17 16:14:30|22044.1|22032.1|22043.6|22031.6|22044.1|22032.1|22043.6|22031.6|5
1752768880000|2025-07-17 16:14:40|22042.6|22030.6|22042.4|22030.4|22042.6|22030.6|22042.4|22030.4|0
1752768890000|2025-07-17 16:14:50|22041.1|22029.1|22043.6|22031.6|22043.6|22031.6|22039.9|22027.9|0
1752768900000|2025-07-17 16:15:00|22044.6|22032.6|22042.4|22030.4|22047.4|22035.4|22042.4|22030.4|5
1752768910000|2025-07-17 16:15:10|22043.9|22031.9|22043.6|22031.6|22044.9|22032.9|22043.6|22031.6|1
1752768920000|2025-07-17 16:15:20|22044.9|22032.9|22044.9|22032.9|22044.9|22032.9|22044.9|22032.9|0
1752768930000|2025-07-17 16:15:30|22043.6|22031.6|22042.4|22030.4|22043.6|22031.6|22042.4|22030.4|1
1752768940000|2025-07-17 16:15:40|22040.1|22028.1|22039.1|22027.1|22040.1|22028.1|22038.9|22026.9|2
1752768950000|2025-07-17 16:15:50|22041.1|22029.1|22041.4|22029.4|22041.6|22029.6|22041.1|22029.1|1
1752768960000|2025-07-17 16:16:00|22041.6|22029.6|22041.6|22029.6|22041.6|22029.6|22041.6|22029.6|0
1752768970000|2025-07-17 16:16:10|22041.4|22029.4|22037.9|22025.9|22042.6|22030.6|22037.9|22025.9|7
1752768980000|2025-07-17 16:16:20|22040.4|22028.4|22039.1|22027.1|22040.4|22028.4|22039.1|22027.1|2
1752768990000|2025-07-17 16:16:30|22037.9|22025.9|22039.1|22027.1|22039.1|22027.1|22036.9|22024.9|13
1752769000000|2025-07-17 16:16:40|22036.9|22024.9|22036.9|22024.9|22038.1|22026.1|22036.9|22024.9|3
1752769010000|2025-07-17 16:16:50|22035.9|22023.9|22044.1|22032.1|22045.6|22033.6|22035.9|22023.9|21
1752769020000|2025-07-17 16:17:00|22043.1|22031.1|22042.1|22030.1|22043.1|22031.1|22042.1|22030.1|0
1752769030000|2025-07-17 16:17:10|22043.1|22031.1|22043.1|22031.1|22043.1|22031.1|22043.1|22031.1|0
1752769040000|2025-07-17 16:17:20|22043.4|22031.4|22049.1|22037.1|22049.1|22037.1|22043.4|22031.4|1
1752769050000|2025-07-17 16:17:30|22048.1|22036.1|22051.6|22039.6|22051.6|22039.6|22046.9|22034.9|1
1752769060000|2025-07-17 16:17:40|22049.6|22037.6|22049.6|22037.6|22051.6|22039.6|22049.6|22037.6|0
1752769070000|2025-07-17 16:17:50|22049.4|22037.4|22047.6|22035.6|22049.4|22037.4|22046.6|22034.6|1
1752769080000|2025-07-17 16:18:00|22048.6|22036.6|22046.6|22034.6|22050.1|22038.1|22044.1|22032.1|3
1752769090000|2025-07-17 16:18:10|22046.4|22034.4|22041.6|22029.6|22046.4|22034.4|22041.6|22029.6|0
1752769110000|2025-07-17 16:18:30|22040.4|22028.4|22041.6|22029.6|22041.6|22029.6|22040.4|22028.4|2
1752769120000|2025-07-17 16:18:40|22041.4|22029.4|22034.4|22022.4|22041.4|22029.4|22034.1|22022.1|11
1752769130000|2025-07-17 16:18:50|22034.1|22022.1|22037.6|22025.6|22039.1|22027.1|22034.1|22022.1|2
1752769140000|2025-07-17 16:19:00|22036.6|22024.6|22035.4|22023.4|22036.6|22024.6|22035.4|22023.4|0
1752769150000|2025-07-17 16:19:10|22036.9|22024.9|22038.6|22026.6|22038.6|22026.6|22036.9|22024.9|5
1752769160000|2025-07-17 16:19:20|22035.6|22023.6|22036.6|22024.6|22036.6|22024.6|22034.1|22022.1|0
1752769170000|2025-07-17 16:19:30|22036.1|22024.1|22037.6|22025.6|22037.6|22025.6|22036.1|22024.1|1
1752769180000|2025-07-17 16:19:40|22035.4|22023.4|22035.4|22023.4|22036.6|22024.6|22035.4|22023.4|2
1752769190000|2025-07-17 16:19:50|22036.3|22024.3|22036.1|22024.1|22037.6|22025.6|22035.1|22023.1|3
1752769200000|2025-07-17 16:20:00|22034.8|22022.8|22032.9|22020.9|22034.8|22022.8|22032.9|22020.9|5
1752769210000|2025-07-17 16:20:10|22035.4|22023.4|22036.3|22024.3|22036.6|22024.6|22032.9|22020.9|7
1752769220000|2025-07-17 16:20:20|22037.3|22025.3|22038.6|22026.6|22038.6|22026.6|22037.3|22025.3|1
1752769230000|2025-07-17 16:20:30|22038.8|22026.8|22047.6|22035.6|22047.6|22035.6|22038.8|22026.8|4
1752769240000|2025-07-17 16:20:40|22048.6|22036.6|22047.6|22035.6|22050.1|22038.1|22047.1|22035.1|5
1752769250000|2025-07-17 16:20:50|22047.1|22035.1|22044.8|22032.8|22047.3|22035.3|22044.8|22032.8|0
1752769260000|2025-07-17 16:21:00|22047.1|22035.1|22047.3|22035.3|22047.3|22035.3|22047.1|22035.1|0
1752769270000|2025-07-17 16:21:10|22044.6|22032.6|22057.1|22045.1|22057.1|22045.1|22044.6|22032.6|11
1752769280000|2025-07-17 16:21:20|22056.8|22044.8|22065.1|22053.1|22065.1|22053.1|22053.1|22041.1|11
1752769290000|2025-07-17 16:21:30|22065.3|22053.3|22062.8|22050.8|22065.3|22053.3|22062.8|22050.8|0
1752769300000|2025-07-17 16:21:40|22063.1|22051.1|22071.6|22059.6|22073.1|22061.1|22063.1|22051.1|14
1752769310000|2025-07-17 16:21:50|22073.1|22061.1|22077.3|22065.3|22077.6|22065.6|22070.1|22058.1|10
1752769320000|2025-07-17 16:22:00|22077|22065|22069.5|22057.5|22077.3|22065.3|22069|22057|6
1752769330000|2025-07-17 16:22:10|22071.5|22059.5|22069.3|22057.3|22071.5|22059.5|22069.3|22057.3|1
1752769340000|2025-07-17 16:22:20|22068.8|22056.8|22072|22060|22072|22060|22067.8|22055.8|13
1752769350000|2025-07-17 16:22:30|22071.8|22059.8|22080.3|22068.3|22082|22070|22071.8|22059.8|7
1752769360000|2025-07-17 16:22:40|22078.3|22066.3|22076.1|22064.1|22080.1|22068.1|22076.1|22064.1|17
1752769370000|2025-07-17 16:22:50|22078.3|22066.3|22075.8|22063.8|22078.3|22066.3|22075.8|22063.8|0
1752769380000|2025-07-17 16:23:00|22074.5|22062.5|22069.8|22057.8|22074.5|22062.5|22069.8|22057.8|0
1752769390000|2025-07-17 16:23:10|22069.5|22057.5|22067|22055|22069.5|22057.5|22067|22055|0
1752769400000|2025-07-17 16:23:20|22066|22054|22059.8|22047.8|22066|22054|22059.8|22047.8|1
1752769410000|2025-07-17 16:23:30|22058.8|22046.8|22059.5|22047.5|22059.8|22047.8|22058.8|22046.8|0
1752769420000|2025-07-17 16:23:40|22059.8|22047.8|22059.5|22047.5|22059.8|22047.8|22059.5|22047.5|0
1752769430000|2025-07-17 16:23:50|22059.8|22047.8|22055.1|22043.1|22059.8|22047.8|22053.8|22041.8|6
1752769440000|2025-07-17 16:24:00|22054.8|22042.8|22054.5|22042.5|22054.8|22042.8|22054.5|22042.5|0
1752769450000|2025-07-17 16:24:10|22053.5|22041.5|22052.6|22040.6|22053.5|22041.5|22052.6|22040.6|3
1752769460000|2025-07-17 16:24:20|22051.6|22039.6|22054.1|22042.1|22054.1|22042.1|22051.6|22039.6|1
1752769470000|2025-07-17 16:24:30|22054.3|22042.3|22058.1|22046.1|22058.1|22046.1|22054.3|22042.3|10
1752769480000|2025-07-17 16:24:40|22059.1|22047.1|22060|22048|22060|22048|22059.1|22047.1|0
1752769490000|2025-07-17 16:24:50|22059.8|22047.8|22056.8|22044.8|22061.8|22049.8|22055|22043|6
1752769500000|2025-07-17 16:25:00|22056.6|22044.6|22054.3|22042.3|22058.1|22046.1|22052.1|22040.1|8
1752769510000|2025-07-17 16:25:10|22055.3|22043.3|22055.6|22043.6|22056.3|22044.3|22055.3|22043.3|1
1752769520000|2025-07-17 16:25:20|22055|22043|22053.1|22041.1|22055|22043|22053.1|22041.1|27
1752769530000|2025-07-17 16:25:30|22056.6|22044.6|22056.6|22044.6|22056.6|22044.6|22056.6|22044.6|1
1752769540000|2025-07-17 16:25:40|22056.8|22044.8|22056.6|22044.6|22056.8|22044.8|22056.6|22044.6|1
1752769550000|2025-07-17 16:25:50|22056.5|22044.5|22055.3|22043.3|22056.5|22044.5|22053.1|22041.1|0
1752769560000|2025-07-17 16:26:00|22055|22043|22054.3|22042.3|22055|22043|22054|22042|0
1752769570000|2025-07-17 16:26:10|22054|22042|22060|22048|22060|22048|22054|22042|0
1752769580000|2025-07-17 16:26:20|22060.3|22048.3|22061.5|22049.5|22061.8|22049.8|22060.3|22048.3|2
1752769600000|2025-07-17 16:26:40|22061.8|22049.8|22065.3|22053.3|22065.3|22053.3|22061.8|22049.8|1
1752769610000|2025-07-17 16:26:50|22066.3|22054.3|22073.1|22061.1|22073.1|22061.1|22066.3|22054.3|4
1752769620000|2025-07-17 16:27:00|22075|22063|22075.6|22063.6|22075.6|22063.6|22074|22062|14
1752769630000|2025-07-17 16:27:10|22075.3|22063.3|22078.1|22066.1|22078.1|22066.1|22075.3|22063.3|1
1752769640000|2025-07-17 16:27:20|22077.8|22065.8|22077.8|22065.8|22077.8|22065.8|22077.8|22065.8|0
1752769650000|2025-07-17 16:27:30|22076.8|22064.8|22079.3|22067.3|22079.3|22067.3|22076.8|22064.8|2
1752769660000|2025-07-17 16:27:40|22079.6|22067.6|22079|22067|22079.8|22067.8|22078|22066|3
1752769670000|2025-07-17 16:27:50|22076.8|22064.8|22075.5|22063.5|22077.1|22065.1|22075.5|22063.5|2
1752769690000|2025-07-17 16:28:10|22074.6|22062.6|22075.8|22063.8|22075.8|22063.8|22073|22061|3
1752769700000|2025-07-17 16:28:20|22075|22063|22072.8|22060.8|22075|22063|22072.5|22060.5|15
1752769730000|2025-07-17 16:28:50|22072.5|22060.5|22072.8|22060.8|22072.8|22060.8|22071.8|22059.8|1
1752769750000|2025-07-17 16:29:10|22070.3|22058.3|22074|22062|22074|22062|22070.3|22058.3|4
1752769760000|2025-07-17 16:29:20|22075.3|22063.3|22078.5|22066.5|22081.5|22069.5|22075.3|22063.3|18
1752769770000|2025-07-17 16:29:30|||||||||1
1752769780000|2025-07-17 16:29:40|22077.5|22065.5|22077.5|22065.5|22077.5|22065.5|22077.5|22065.5|0
1752769790000|2025-07-17 16:29:50|22077.3|22065.3|22078.5|22066.5|22078.5|22066.5|22074.5|22062.5|7
1752769800000|2025-07-17 16:30:00|22077.3|22065.3|22075|22063|22078.5|22066.5|22075|22063|8
1752769810000|2025-07-17 16:30:10|22077|22065|22077.5|22065.5|22077.5|22065.5|22077|22065|0
1752769820000|2025-07-17 16:30:20|22077|22065|22077.5|22065.5|22077.5|22065.5|22077|22065|0
1752769830000|2025-07-17 16:30:30|22078.5|22066.5|22078.5|22066.5|22078.5|22066.5|22078.5|22066.5|0
1752769840000|2025-07-17 16:30:40|22078.8|22066.8|22081|22069|22081|22069|22078.8|22066.8|1
1752769850000|2025-07-17 16:30:50|22081.5|22069.5|22084.8|22072.8|22084.8|22072.8|22081.5|22069.5|23
1752769860000|2025-07-17 16:31:00|22090|22078|22091.8|22079.8|22092.3|22080.3|22090|22078|34
1752769870000|2025-07-17 16:31:10|22092.5|22080.5|22093.5|22081.5|22093.8|22081.8|22092.5|22080.5|3
1752769880000|2025-07-17 16:31:20|22092.5|22080.5|22090|22078|22092.5|22080.5|22088.5|22076.5|0
1752769890000|2025-07-17 16:31:30|22091|22079|22094.8|22082.8|22094.8|22082.8|22090|22078|0
1752769900000|2025-07-17 16:31:40|22092.3|22080.3|22092.3|22080.3|22092.3|22080.3|22092.3|22080.3|0
1752769910000|2025-07-17 16:31:50|22092.5|22080.5|22093.5|22081.5|22093.5|22081.5|22092.5|22080.5|0
1752769920000|2025-07-17 16:32:00|22090|22078|22090|22078|22090|22078|22090|22078|0
1752769930000|2025-07-17 16:32:10|22092.5|22080.5|22092.5|22080.5|22092.5|22080.5|22092.5|22080.5|2
1752769940000|2025-07-17 16:32:20|22091.5|22079.5|22090|22078|22091.5|22079.5|22090|22078|0
1752769950000|2025-07-17 16:32:30|22088.8|22076.8|22090|22078|22090|22078|22088.8|22076.8|1
1752769960000|2025-07-17 16:32:40|22089.8|22077.8|22085|22073|22089.8|22077.8|22085|22073|2
1752769970000|2025-07-17 16:32:50|22086|22074|22080.3|22068.3|22086|22074|22080.3|22068.3|14
1752769980000|2025-07-17 16:33:00|22080.5|22068.5|22080.5|22068.5|22080.5|22068.5|22080.5|22068.5|3
1752769990000|2025-07-17 16:33:10|22081.5|22069.5|22082.8|22070.8|22082.8|22070.8|22080.5|22068.5|0
1752770000000|2025-07-17 16:33:20|22082.5|22070.5|22082.8|22070.8|22082.8|22070.8|22082.5|22070.5|0
1752770010000|2025-07-17 16:33:30|22081.5|22069.5|22076.5|22064.5|22081.5|22069.5|22076.5|22064.5|1
1752770020000|2025-07-17 16:33:40|22075.5|22063.5|22074.5|22062.5|22077|22065|22074.5|22062.5|0
1752770030000|2025-07-17 16:33:50|22075.5|22063.5|22075.5|22063.5|22075.5|22063.5|22075.5|22063.5|0
1752770040000|2025-07-17 16:34:00|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|0
1752770050000|2025-07-17 16:34:10|22076.5|22064.5|22077|22065|22077|22065|22076.5|22064.5|0
1752770060000|2025-07-17 16:34:20|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|22073.5|22061.5|1
1752770070000|2025-07-17 16:34:30|22074.8|22062.8|22074.8|22062.8|22074.8|22062.8|22074.8|22062.8|0
1752770080000|2025-07-17 16:34:40|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|0
1752770090000|2025-07-17 16:34:50|22075.8|22063.8|22079.3|22067.3|22080.8|22068.8|22075.8|22063.8|4
1752770100000|2025-07-17 16:35:00|22078|22066|22081.3|22069.3|22081.3|22069.3|22076.8|22064.8|47
1752770110000|2025-07-17 16:35:10|22080|22068|22075.5|22063.5|22080|22068|22075.5|22063.5|23
1752770120000|2025-07-17 16:35:20|22076.5|22064.5|22075|22063|22076.5|22064.5|22074|22062|9
1752770130000|2025-07-17 16:35:30|22074|22062|22075.5|22063.5|22075.5|22063.5|22074|22062|1
1752770140000|2025-07-17 16:35:40|22077.5|22065.5|22077.5|22065.5|22077.5|22065.5|22077.5|22065.5|16
1752770150000|2025-07-17 16:35:50|22077.8|22065.8|22073.8|22061.8|22077.8|22065.8|22073.8|22061.8|5
1752770160000|2025-07-17 16:36:00|22074.7|22062.7|22076|22064|22076|22064|22074.7|22062.7|1
1752770170000|2025-07-17 16:36:10|22076.3|22064.3|22076|22064|22076.3|22064.3|22076|22064|42
1752770180000|2025-07-17 16:36:20|22076.3|22064.3|22080|22068|22081.3|22069.3|22072|22060|10
1752770190000|2025-07-17 16:36:30|22080.3|22068.3|22077.5|22065.5|22081|22069|22077.5|22065.5|0
1752770200000|2025-07-17 16:36:40|22079.7|22067.7|22080|22068|22080|22068|22079.7|22067.7|1
1752770220000|2025-07-17 16:37:00|22077.5|22065.5|22077.5|22065.5|22077.5|22065.5|22077.5|22065.5|0
1752770230000|2025-07-17 16:37:10|22082|22070|22082.2|22070.2|22082.2|22070.2|22082|22070|9
1752770240000|2025-07-17 16:37:20|22078.7|22066.7|22080|22068|22080|22068|22078.7|22066.7|0
1752770250000|2025-07-17 16:37:30|22081|22069|22081|22069|22083.2|22071.2|22081|22069|6
1752770260000|2025-07-17 16:37:40|22080.3|22068.3|22082.7|22070.7|22084.2|22072.2|22080.3|22068.3|6
1752770270000|2025-07-17 16:37:50|22083|22071|22089.5|22077.5|22089.5|22077.5|22083|22071|6
1752770280000|2025-07-17 16:38:00|22093|22081|22087|22075|22093|22081|22087|22075|6
1752770290000|2025-07-17 16:38:10|22089.2|22077.2|22089.2|22077.2|22089.2|22077.2|22089|22077|0
1752770300000|2025-07-17 16:38:20|22088.2|22076.2|22084.5|22072.5|22088.2|22076.2|22082.5|22070.5|3
1752770370000|2025-07-17 16:39:30|22085.5|22073.5|22084.5|22072.5|22085.5|22073.5|22084.5|22072.5|1
1752770380000|2025-07-17 16:39:40|22083.2|22071.2|22082|22070|22083.2|22071.2|22078|22066|1
1752770390000|2025-07-17 16:39:50|22081.7|22069.7|22079.2|22067.2|22081.7|22069.7|22079.2|22067.2|2
1752770400000|2025-07-17 16:40:00|22079.5|22067.5|22079.5|22067.5|22079.5|22067.5|22079.5|22067.5|1
1752770410000|2025-07-17 16:40:10|22079.2|22067.2|22082.5|22070.5|22082.5|22070.5|22079.2|22067.2|9
1752770420000|2025-07-17 16:40:20|22084.5|22072.5|22083|22071|22084.5|22072.5|22083|22071|0
1752770430000|2025-07-17 16:40:30|22084.2|22072.2|22087|22075|22088|22076|22084.2|22072.2|3
1752770440000|2025-07-17 16:40:40|22086.7|22074.7|22086.7|22074.7|22086.7|22074.7|22086.7|22074.7|1
1752770450000|2025-07-17 16:40:50|22089|22077|22087|22075|22090.2|22078.2|22086.5|22074.5|6
1752770460000|2025-07-17 16:41:00|22088|22076|22084.2|22072.2|22088|22076|22083.5|22071.5|1
1752770470000|2025-07-17 16:41:10|22086|22074|22085.7|22073.7|22086|22074|22085.5|22073.5|2
1752770480000|2025-07-17 16:41:20|22088|22076|22089.2|22077.2|22090.2|22078.2|22087|22075|7
1752770490000|2025-07-17 16:41:30|22087.2|22075.2|22087.7|22075.7|22089|22077|22087|22075|3
1752770500000|2025-07-17 16:41:40|22086.5|22074.5|22085.5|22073.5|22086.7|22074.7|22085.5|22073.5|2
1752770510000|2025-07-17 16:41:50|22085.2|22073.2|22089|22077|22089|22077|22085.2|22073.2|2
1752770520000|2025-07-17 16:42:00|22088|22076|22088|22076|22088|22076|22085.5|22073.5|0
1752770530000|2025-07-17 16:42:10|22087.7|22075.7|22086.5|22074.5|22088|22076|22086.5|22074.5|0
1752770540000|2025-07-17 16:42:20|22087|22075|22088|22076|22088|22076|22087|22075|2
1752770550000|2025-07-17 16:42:30|22084.5|22072.5|22085.7|22073.7|22085.7|22073.7|22084.5|22072.5|1
1752770560000|2025-07-17 16:42:40|22087.7|22075.7|22089.2|22077.2|22089.2|22077.2|22087.7|22075.7|1
1752770570000|2025-07-17 16:42:50|22088.7|22076.7|22084.5|22072.5|22088.7|22076.7|22084.2|22072.2|1
1752770590000|2025-07-17 16:43:10|22083.5|22071.5|22083.2|22071.2|22083.5|22071.5|22083.2|22071.2|0
1752770600000|2025-07-17 16:43:20|22083|22071|22083|22071|22083.2|22071.2|22083|22071|0
1752770620000|2025-07-17 16:43:40|22084.2|22072.2|22085.5|22073.5|22085.5|22073.5|22084.2|22072.2|1
1752770630000|2025-07-17 16:43:50|22089|22077|22086.7|22074.7|22089|22077|22086.5|22074.5|0
1752770640000|2025-07-17 16:44:00|22087|22075|22089|22077|22089|22077|22087|22075|1
1752770650000|2025-07-17 16:44:10|22088|22076|22086.7|22074.7|22088|22076|22084.5|22072.5|0
1752770660000|2025-07-17 16:44:20|22087.7|22075.7|22087.7|22075.7|22087.7|22075.7|22086.5|22074.5|1
1752770670000|2025-07-17 16:44:30|22088|22076|22088|22076|22088|22076|22088|22076|0
1752770680000|2025-07-17 16:44:40|22087|22075|22086.7|22074.7|22087|22075|22086.7|22074.7|0
1752770700000|2025-07-17 16:45:00|22086.4|22074.4|22087.2|22075.2|22088.2|22076.2|22086.4|22074.4|32
1752770710000|2025-07-17 16:45:10|22088.2|22076.2|22088.2|22076.2|22088.2|22076.2|22086.2|22074.2|1
1752770720000|2025-07-17 16:45:20|22085|22073|22087|22075|22087.2|22075.2|22085|22073|12
1752770730000|2025-07-17 16:45:30|22086|22074|22086|22074|22086|22074|22086|22074|0
1752770740000|2025-07-17 16:45:40|22085|22073|22084.5|22072.5|22085|22073|22084.5|22072.5|1
1752770750000|2025-07-17 16:45:50|22083.5|22071.5|22084.7|22072.7|22084.7|22072.7|22083.5|22071.5|0
1752770760000|2025-07-17 16:46:00|22084.5|22072.5|22086|22074|22086|22074|22084.5|22072.5|0
1752770770000|2025-07-17 16:46:10|22084.5|22072.5|22084.5|22072.5|22084.5|22072.5|22084.5|22072.5|0
1752770800000|2025-07-17 16:46:40|22083.5|22071.5|22086|22074|22086|22074|22083.5|22071.5|0
1752770810000|2025-07-17 16:46:50|22085|22073|22087|22075|22087|22075|22085|22073|2
1752770820000|2025-07-17 16:47:00|22087.2|22075.2|22087.2|22075.2|22088.2|22076.2|22086|22074|1
1752770830000|2025-07-17 16:47:10|22084|22072|22086.2|22074.2|22086.2|22074.2|22084|22072|11
1752770860000|2025-07-17 16:47:40|22087.2|22075.2|22086|22074|22087.2|22075.2|22086|22074|20
1752770870000|2025-07-17 16:47:50|22084.4|22072.4|22083.7|22071.7|22084.4|22072.4|22082.5|22070.5|0
1752770880000|2025-07-17 16:48:00|22083.5|22071.5|22081.5|22069.5|22083.7|22071.7|22081.5|22069.5|0
1752770890000|2025-07-17 16:48:10|22075.5|22063.5|22076.5|22064.5|22076.5|22064.5|22075.5|22063.5|2
1752770900000|2025-07-17 16:48:20|22076.7|22064.7|22073|22061|22077.7|22065.7|22073|22061|4
1752770920000|2025-07-17 16:48:40|22073.7|22061.7|22072.5|22060.5|22078.5|22066.5|22072.5|22060.5|14
1752770930000|2025-07-17 16:48:50|22072.7|22060.7|22063.7|22051.7|22072.7|22060.7|22063.5|22051.5|13
1752770940000|2025-07-17 16:49:00|22064.7|22052.7|22063.5|22051.5|22064.7|22052.7|22063.5|22051.5|0
1752770950000|2025-07-17 16:49:10|22063.7|22051.7|22062.5|22050.5|22064.7|22052.7|22062.5|22050.5|0
1752770960000|2025-07-17 16:49:20|22061.2|22049.2|22058.7|22046.7|22061.2|22049.2|22058.7|22046.7|3
1752770970000|2025-07-17 16:49:30|22059.7|22047.7|22061|22049|22061|22049|22057.7|22045.7|10
1752770980000|2025-07-17 16:49:40|22060|22048|22061|22049|22061|22049|22060|22048|0
1752770990000|2025-07-17 16:49:50|22059.7|22047.7|22058.5|22046.5|22061|22049|22058.5|22046.5|4
1752771000000|2025-07-17 16:50:00|22059|22047|22058.5|22046.5|22061|22049|22058.5|22046.5|4
1752771010000|2025-07-17 16:50:10|22063.5|22051.5|22063.5|22051.5|22063.5|22051.5|22063.5|22051.5|2
1752771020000|2025-07-17 16:50:20|22064.5|22052.5|22066|22054|22066|22054|22062.2|22050.2|1
1752771030000|2025-07-17 16:50:30|22067|22055|22067|22055|22067|22055|22067|22055|0
1752771040000|2025-07-17 16:50:40|22069|22057|22072|22060|22072|22060|22069|22057|0
1752771050000|2025-07-17 16:50:50|22074.5|22062.5|22081.7|22069.7|22081.7|22069.7|22073.5|22061.5|7
1752771060000|2025-07-17 16:51:00|22083|22071|22082.4|22070.4|22084|22072|22081.5|22069.5|12
1752771070000|2025-07-17 16:51:10|22082.7|22070.7|22082.4|22070.4|22082.7|22070.7|22082.4|22070.4|1
1752771080000|2025-07-17 16:51:20|22082.7|22070.7|22082.7|22070.7|22082.7|22070.7|22082.7|22070.7|0
1752771090000|2025-07-17 16:51:30|22082.4|22070.4|22082.4|22070.4|22082.4|22070.4|22082.4|22070.4|2
1752771110000|2025-07-17 16:51:50|22078|22066|22078|22066|22078|22066|22077.7|22065.7|10
1752771120000|2025-07-17 16:52:00|22075.5|22063.5|22073.2|22061.2|22075.5|22063.5|22073|22061|0
1752771130000|2025-07-17 16:52:10|22071.2|22059.2|22073|22061|22073|22061|22070.7|22058.7|0
1752771140000|2025-07-17 16:52:20|22070.5|22058.5|22069.5|22057.5|22071|22059|22069|22057|0
1752771150000|2025-07-17 16:52:30|22070.5|22058.5|22070.5|22058.5|22070.7|22058.7|22069.5|22057.5|0
1752771160000|2025-07-17 16:52:40|22068.5|22056.5|22066|22054|22068.5|22056.5|22065.5|22053.5|0
1752771170000|2025-07-17 16:52:50|22067|22055|22068.5|22056.5|22068.5|22056.5|22067|22055|0
1752771180000|2025-07-17 16:53:00|22068.2|22056.2|22066|22054|22068.2|22056.2|22066|22054|4
1752771190000|2025-07-17 16:53:10|22067|22055|22066|22054|22067|22055|22066|22054|0
1752771210000|2025-07-17 16:53:30|22063.9|22051.9|22062|22050|22063.9|22051.9|22062|22050|2
1752771220000|2025-07-17 16:53:40|22058.5|22046.5|22058.5|22046.5|22059.5|22047.5|22058.5|22046.5|0
1752771230000|2025-07-17 16:53:50|22057.2|22045.2|22066|22054|22067.2|22055.2|22056.5|22044.5|13
1752771240000|2025-07-17 16:54:00|||||||||2
1752771250000|2025-07-17 16:54:10|22065.7|22053.7|22061.2|22049.2|22065.7|22053.7|22061.2|22049.2|16
1752771260000|2025-07-17 16:54:20|22060.2|22048.2|22061|22049|22061|22049|22058.5|22046.5|1
1752771270000|2025-07-17 16:54:30|22061.2|22049.2|22068.7|22056.7|22068.7|22056.7|22061.2|22049.2|2
1752771280000|2025-07-17 16:54:40|22070|22058|22066|22054|22070|22058|22066|22054|10
1752771290000|2025-07-17 16:54:50|22063.5|22051.5|22062.5|22050.5|22064.7|22052.7|22062.5|22050.5|0
1752771300000|2025-07-17 16:55:00|22061.5|22049.5|22058.5|22046.5|22061.5|22049.5|22057.5|22045.5|4
1752771310000|2025-07-17 16:55:10|22057.5|22045.5|22056|22044|22057.5|22045.5|22056|22044|0
1752771320000|2025-07-17 16:55:20|22055|22043|22055|22043|22055|22043|22055|22043|0
1752771340000|2025-07-17 16:55:40|22053.4|22041.4|22053.7|22041.7|22053.7|22041.7|22053.4|22041.4|0
1752771360000|2025-07-17 16:56:00|22053.4|22041.4|22053.2|22041.2|22053.4|22041.4|22052.9|22040.9|35
1752771370000|2025-07-17 16:56:10|22051.9|22039.9|22050.7|22038.7|22051.9|22039.9|22049.4|22037.4|3
1752771390000|2025-07-17 16:56:30|22049.7|22037.7|22050.7|22038.7|22050.7|22038.7|22049.7|22037.7|0
1752771400000|2025-07-17 16:56:40|22049.7|22037.7|22049.4|22037.4|22050.7|22038.7|22049.4|22037.4|1
1752771410000|2025-07-17 16:56:50|22049.7|22037.7|22049.7|22037.7|22049.7|22037.7|22049.4|22037.4|1
1752771430000|2025-07-17 16:57:10|22054.9|22042.9|22051.2|22039.2|22054.9|22042.9|22051.2|22039.2|7
1752771450000|2025-07-17 16:57:30|22049.9|22037.9|22049.9|22037.9|22049.9|22037.9|22049.9|22037.9|0
1752771470000|2025-07-17 16:57:50|22052.4|22040.4|22052.4|22040.4|22052.4|22040.4|22051.2|22039.2|3
1752771480000|2025-07-17 16:58:00|22052.7|22040.7|22052.7|22040.7|22052.7|22040.7|22052.7|22040.7|0
1752771500000|2025-07-17 16:58:20|22049.9|22037.9|22049.9|22037.9|22050.2|22038.2|22049.9|22037.9|2
1752771510000|2025-07-17 16:58:30|22046.4|22034.4|22046.2|22034.2|22046.4|22034.4|22046.2|22034.2|4
1752771520000|2025-07-17 16:58:40|22047.2|22035.2|22052.4|22040.4|22052.4|22040.4|22047.2|22035.2|1
1752771530000|2025-07-17 16:58:50|22054.9|22042.9|22057.4|22045.4|22057.4|22045.4|22054.9|22042.9|1
1752771540000|2025-07-17 16:59:00|22057.2|22045.2|22058.4|22046.4|22058.4|22046.4|22054.9|22042.9|2
1752771560000|2025-07-17 16:59:20|22058.7|22046.7|22061.2|22049.2|22061.2|22049.2|22058.7|22046.7|3
1752771570000|2025-07-17 16:59:30|22060.9|22048.9|22063.4|22051.4|22064.7|22052.7|22058.9|22046.9|2
1752771580000|2025-07-17 16:59:40|22064.7|22052.7|22064.4|22052.4|22064.9|22052.9|22063.4|22051.4|4
1752771590000|2025-07-17 16:59:50|22063.4|22051.4|22059.4|22047.4|22063.4|22051.4|22057.9|22045.9|5
1752771600000|2025-07-17 17:00:00|22058.4|22046.4|22060.4|22048.4|22060.4|22048.4|22058.4|22046.4|0
1752771610000|2025-07-17 17:00:10|22058.4|22046.4|22058.4|22046.4|22058.4|22046.4|22058.4|22046.4|0
1752771620000|2025-07-17 17:00:20|22057.9|22045.9|22058.2|22046.2|22058.4|22046.4|22057.9|22045.9|0
1752771630000|2025-07-17 17:00:30|22056.2|22044.2|22053.4|22041.4|22056.2|22044.2|22053.4|22041.4|1
1752771640000|2025-07-17 17:00:40|22054.4|22042.4|22047.4|22035.4|22054.4|22042.4|22047.4|22035.4|5
1752771660000|2025-07-17 17:01:00|22047.7|22035.7|22048.4|22036.4|22048.4|22036.4|22047.7|22035.7|12
1752771670000|2025-07-17 17:01:10|22048.7|22036.7|22048.4|22036.4|22048.7|22036.7|22048.4|22036.4|6
1752771690000|2025-07-17 17:01:30|22043.9|22031.9|22043.4|22031.4|22045.9|22033.9|22043.4|22031.4|1
1752771700000|2025-07-17 17:01:40|22038.4|22026.4|22037.4|22025.4|22040.9|22028.9|22037.4|22025.4|7
1752771710000|2025-07-17 17:01:50|22037.2|22025.2|22032.7|22020.7|22037.2|22025.2|22032.7|22020.7|3
1752771720000|2025-07-17 17:02:00|22033.7|22021.7|22028.7|22016.7|22033.7|22021.7|22027.7|22015.7|22
1752771730000|2025-07-17 17:02:10|22028.9|22016.9|22027.7|22015.7|22031.2|22019.2|22027.7|22015.7|5
1752771740000|2025-07-17 17:02:20|||||||||15
1752771750000|2025-07-17 17:02:30|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|5
1752771760000|2025-07-17 17:02:40|22027.7|22015.7|22028.9|22016.9|22028.9|22016.9|22027.7|22015.7|4
1752771770000|2025-07-17 17:02:50|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|22025.7|22013.7|0
1752771780000|2025-07-17 17:03:00|22025.7|22013.7|22021.7|22009.7|22025.7|22013.7|22020.7|22008.7|27
1752771790000|2025-07-17 17:03:10|22021.9|22009.9|22026.2|22014.2|22026.2|22014.2|22021.7|22009.7|2
1752771800000|2025-07-17 17:03:20|22023.2|22011.2|22021.7|22009.7|22023.9|22011.9|22021.7|22009.7|7
1752771810000|2025-07-17 17:03:30|22020.7|22008.7|22024.2|22012.2|22024.2|22012.2|22020.7|22008.7|4
1752771820000|2025-07-17 17:03:40|22026.7|22014.7|22027.7|22015.7|22032.9|22020.9|22026.4|22014.4|13
1752771830000|2025-07-17 17:03:50|22026.7|22014.7|22027.4|22015.4|22027.7|22015.7|22026.4|22014.4|1
1752771840000|2025-07-17 17:04:00|22028.4|22016.4|22027.7|22015.7|22028.7|22016.7|22027.7|22015.7|0
1752771850000|2025-07-17 17:04:10|22026.7|22014.7|22027.4|22015.4|22027.7|22015.7|22026.7|22014.7|1
1752771860000|2025-07-17 17:04:20|22027.7|22015.7|22036.2|22024.2|22036.2|22024.2|22027.7|22015.7|4
1752771870000|2025-07-17 17:04:30|22035.2|22023.2|22035.2|22023.2|22035.2|22023.2|22035.2|22023.2|0
1752771880000|2025-07-17 17:04:40|22036.2|22024.2|22036.2|22024.2|22037.2|22025.2|22035.2|22023.2|25
1752771890000|2025-07-17 17:04:50|22035.2|22023.2|22036.2|22024.2|22036.2|22024.2|22033.9|22021.9|2
1752771900000|2025-07-17 17:05:00|22037.2|22025.2|22031.4|22019.4|22037.2|22025.2|22030.4|22018.4|5
1752771910000|2025-07-17 17:05:10|22032.4|22020.4|22028.7|22016.7|22032.4|22020.4|22028.7|22016.7|9
1752771920000|2025-07-17 17:05:20|22025.7|22013.7|22023.9|22011.9|22025.7|22013.7|22023.9|22011.9|5
1752771930000|2025-07-17 17:05:30|22025.2|22013.2|22025.2|22013.2|22025.2|22013.2|22025.2|22013.2|0
1752771940000|2025-07-17 17:05:40|22028.7|22016.7|22027.4|22015.4|22028.7|22016.7|22026.4|22014.4|2
1752771950000|2025-07-17 17:05:50|22026.9|22014.9|22026.4|22014.4|22026.9|22014.9|22024.9|22012.9|1
1752771960000|2025-07-17 17:06:00|22028.4|22016.4|22026.4|22014.4|22028.7|22016.7|22025.9|22013.9|1
1752771970000|2025-07-17 17:06:10|22026.2|22014.2|22026.4|22014.4|22026.4|22014.4|22026.2|22014.2|0
1752772000000|2025-07-17 17:06:40|22027.7|22015.7|22023.9|22011.9|22027.7|22015.7|22023.9|22011.9|1
1752772010000|2025-07-17 17:06:50|22024.9|22012.9|22024.2|22012.2|22025.2|22013.2|22021.2|22009.2|4
1752772020000|2025-07-17 17:07:00|22027.7|22015.7|22035.2|22023.2|22036.2|22024.2|22026.7|22014.7|44
1752772040000|2025-07-17 17:07:20|22034.2|22022.2|22034.2|22022.2|22034.2|22022.2|22034.2|22022.2|1
1752772050000|2025-07-17 17:07:30|22033.7|22021.7|22030.4|22018.4|22033.7|22021.7|22028.9|22016.9|3
1752772060000|2025-07-17 17:07:40|22030.2|22018.2|22030.2|22018.2|22030.2|22018.2|22029.2|22017.2|1
1752772070000|2025-07-17 17:07:50|22031.4|22019.4|22031.4|22019.4|22031.4|22019.4|22031.4|22019.4|2
1752772080000|2025-07-17 17:08:00|22031.2|22019.2|22030.2|22018.2|22031.2|22019.2|22030.2|22018.2|0
1752772090000|2025-07-17 17:08:10|22031.2|22019.2|22030.2|22018.2|22031.2|22019.2|22028.9|22016.9|0
1752772100000|2025-07-17 17:08:20|22031.2|22019.2|22031.2|22019.2|22031.2|22019.2|22031.2|22019.2|0
1752772110000|2025-07-17 17:08:30|22035.2|22023.2|22032.4|22020.4|22035.2|22023.2|22032.4|22020.4|3
1752772120000|2025-07-17 17:08:40|22031.4|22019.4|22028.9|22016.9|22031.4|22019.4|22028.9|22016.9|0
1752772140000|2025-07-17 17:09:00|22029.2|22017.2|22028.9|22016.9|22029.2|22017.2|22028.9|22016.9|0
1752772150000|2025-07-17 17:09:10|22028.7|22016.7|22030.2|22018.2|22030.2|22018.2|22027.7|22015.7|0
1752772160000|2025-07-17 17:09:20|22031.2|22019.2|22031.2|22019.2|22031.2|22019.2|22031.2|22019.2|0
1752772170000|2025-07-17 17:09:30|22031.1|22019.1|22033.4|22021.4|22033.6|22021.6|22031.1|22019.1|3
1752772180000|2025-07-17 17:09:40|22033.6|22021.6|22047.4|22035.4|22048.9|22036.9|22033.6|22021.6|22
1752772190000|2025-07-17 17:09:50|22047.9|22035.9|22044.9|22032.9|22048.4|22036.4|22042.7|22030.7|1
1752772200000|2025-07-17 17:10:00|22045.9|22033.9|22046.1|22034.1|22046.1|22034.1|22045.9|22033.9|0
1752772210000|2025-07-17 17:10:10|22045.9|22033.9|22046.1|22034.1|22046.1|22034.1|22045.9|22033.9|1
1752772220000|2025-07-17 17:10:20|22046.4|22034.4|22045.9|22033.9|22046.4|22034.4|22044.9|22032.9|3
1752772230000|2025-07-17 17:10:30|22044.9|22032.9|22044.9|22032.9|22046.1|22034.1|22044.9|22032.9|0
1752772240000|2025-07-17 17:10:40|22046.1|22034.1|22044.9|22032.9|22046.1|22034.1|22044.9|22032.9|0
1752772250000|2025-07-17 17:10:50|22045.9|22033.9|22043.6|22031.6|22045.9|22033.9|22043.6|22031.6|1
1752772260000|2025-07-17 17:11:00|22048.9|22036.9|22041.4|22029.4|22048.9|22036.9|22041.4|22029.4|7
1752772270000|2025-07-17 17:11:10|22042.6|22030.6|22046.1|22034.1|22046.4|22034.4|22042.6|22030.6|2
1752772290000|2025-07-17 17:11:30|22043.6|22031.6|22041.4|22029.4|22043.9|22031.9|22041.4|22029.4|3
1752772300000|2025-07-17 17:11:40|22042.4|22030.4|22039.9|22027.9|22042.4|22030.4|22039.9|22027.9|0
1752772320000|2025-07-17 17:12:00|22040.1|22028.1|22040.9|22028.9|22041.1|22029.1|22040.1|22028.1|0
1752772330000|2025-07-17 17:12:10|22041.1|22029.1|22036.4|22024.4|22041.1|22029.1|22036.1|22024.1|0
1752772350000|2025-07-17 17:12:30|22037.4|22025.4|22038.6|22026.6|22038.6|22026.6|22037.4|22025.4|1
1752772360000|2025-07-17 17:12:40|22033.6|22021.6|22035.9|22023.9|22037.1|22025.1|22033.6|22021.6|13
1752772370000|2025-07-17 17:12:50|22033.9|22021.9|22036.1|22024.1|22036.1|22024.1|22033.9|22021.9|5
1752772380000|2025-07-17 17:13:00|22035.9|22023.9|22038.4|22026.4|22038.4|22026.4|22035.9|22023.9|5
1752772390000|2025-07-17 17:13:10|22038.6|22026.6|22038.4|22026.4|22038.6|22026.6|22038.4|22026.4|0
1752772400000|2025-07-17 17:13:20|||||||||3
1752772410000|2025-07-17 17:13:30|22038.1|22026.1|22038.4|22026.4|22038.4|22026.4|22038.1|22026.1|5
1752772430000|2025-07-17 17:13:50|22038.1|22026.1|22033.4|22021.4|22038.1|22026.1|22032.4|22020.4|6
1752772440000|2025-07-17 17:14:00|22030.9|22018.9|22030.9|22018.9|22030.9|22018.9|22030.9|22018.9|5
1752772450000|2025-07-17 17:14:10|22030.6|22018.6|22030.6|22018.6|22030.9|22018.9|22030.6|22018.6|14
1752772460000|2025-07-17 17:14:20|22028.4|22016.4|22028.4|22016.4|22030.9|22018.9|22028.4|22016.4|0
1752772470000|2025-07-17 17:14:30|22028.1|22016.1|22028.1|22016.1|22028.4|22016.4|22027.1|22015.1|2
1752772480000|2025-07-17 17:14:40|22027.1|22015.1|22027.1|22015.1|22027.1|22015.1|22027.1|22015.1|5
1752772490000|2025-07-17 17:14:50|22029.6|22017.6|22029.6|22017.6|22029.6|22017.6|22028.4|22016.4|5
1752772500000|2025-07-17 17:15:00|22029.4|22017.4|22026.4|22014.4|22029.4|22017.4|22026.1|22014.1|1
1752772510000|2025-07-17 17:15:10|22026.1|22014.1|22025.1|22013.1|22026.4|22014.4|22025.1|22013.1|0
1752772520000|2025-07-17 17:15:20|22026.1|22014.1|22028.9|22016.9|22028.9|22016.9|22026.1|22014.1|2
1752772530000|2025-07-17 17:15:30|22028.6|22016.6|22028.6|22016.6|22028.9|22016.9|22028.6|22016.6|0
1752772550000|2025-07-17 17:15:50|22027.6|22015.6|22027.6|22015.6|22027.6|22015.6|22027.6|22015.6|0
1752772560000|2025-07-17 17:16:00|22028.6|22016.6|22027.6|22015.6|22028.6|22016.6|22027.6|22015.6|0
1752772570000|2025-07-17 17:16:10|22028.6|22016.6|22028.6|22016.6|22028.6|22016.6|22027.6|22015.6|7
1752772580000|2025-07-17 17:16:20|22028.9|22016.9|22028.6|22016.6|22028.9|22016.9|22028.6|22016.6|1
1752772610000|2025-07-17 17:16:50|22029.6|22017.6|22026.4|22014.4|22029.9|22017.9|22026.4|22014.4|1
1752772620000|2025-07-17 17:17:00|22029.4|22017.4|22030.9|22018.9|22031.1|22019.1|22029.4|22017.4|2
1752772630000|2025-07-17 17:17:10|22032.4|22020.4|22030.9|22018.9|22032.4|22020.4|22030.9|22018.9|3
1752772640000|2025-07-17 17:17:20|22029.6|22017.6|22038.4|22026.4|22040.6|22028.6|22029.4|22017.4|15
1752772650000|2025-07-17 17:17:30|22037.4|22025.4|22038.4|22026.4|22039.6|22027.6|22037.4|22025.4|2
1752772660000|2025-07-17 17:17:40|22037.9|22025.9|22039.4|22027.4|22039.4|22027.4|22037.9|22025.9|12
1752772670000|2025-07-17 17:17:50|22040.4|22028.4|22042.9|22030.9|22043.1|22031.1|22040.1|22028.1|4
1752772690000|2025-07-17 17:18:10|22042.8|22030.8|22042.8|22030.8|22042.8|22030.8|22042.8|22030.8|0
1752772710000|2025-07-17 17:18:30|22039.9|22027.9|22041.9|22029.9|22041.9|22029.9|22039.9|22027.9|2
1752772720000|2025-07-17 17:18:40|22043.8|22031.8|22040.9|22028.9|22043.8|22031.8|22040.6|22028.6|8
1752772740000|2025-07-17 17:19:00|22040.3|22028.3|22038.4|22026.4|22040.3|22028.3|22038.4|22026.4|0
1752772760000|2025-07-17 17:19:20|22043.4|22031.4|22041.8|22029.8|22044.4|22032.4|22041.8|22029.8|10
1752772770000|2025-07-17 17:19:30|22040.9|22028.9|22040.9|22028.9|22042.8|22030.8|22040.9|22028.9|6
1752772780000|2025-07-17 17:19:40|22040.6|22028.6|22043.4|22031.4|22044.3|22032.3|22040.6|22028.6|3
1752772790000|2025-07-17 17:19:50|22043.6|22031.6|22055.9|22043.9|22055.9|22043.9|22043.6|22031.6|7
1752772800000|2025-07-17 17:20:00|22057.8|22045.8|22050.3|22038.3|22057.8|22045.8|22050.3|22038.3|6
1752772810000|2025-07-17 17:20:10|22048.4|22036.4|22050.3|22038.3|22050.6|22038.6|22048.4|22036.4|2
1752772820000|2025-07-17 17:20:20|22048.4|22036.4|22045.9|22033.9|22048.4|22036.4|22045.6|22033.6|0
1752772830000|2025-07-17 17:20:30|22049.6|22037.6|22048.4|22036.4|22050.9|22038.9|22048.4|22036.4|8
1752772840000|2025-07-17 17:20:40|22049.1|22037.1|22049.3|22037.3|22053.4|22041.4|22049.1|22037.1|3
1752772850000|2025-07-17 17:20:50|22048.3|22036.3|22048.3|22036.3|22048.3|22036.3|22048.3|22036.3|0
1752772860000|2025-07-17 17:21:00|22048.1|22036.1|22045.8|22033.8|22048.1|22036.1|22045.8|22033.8|0
1752772870000|2025-07-17 17:21:10|22044.9|22032.9|22045.8|22033.8|22045.8|22033.8|22043.3|22031.3|3
1752772880000|2025-07-17 17:21:20|22043.9|22031.9|22043.3|22031.3|22043.9|22031.9|22043.3|22031.3|0
1752772900000|2025-07-17 17:21:40|||||||||4
1752772910000|2025-07-17 17:21:50|22041.4|22029.4|22041.1|22029.1|22041.4|22029.4|22041.1|22029.1|1
1752772920000|2025-07-17 17:22:00|22042.3|22030.3|22043.3|22031.3|22043.6|22031.6|22041.1|22029.1|4
1752772930000|2025-07-17 17:22:10|22044.8|22032.8|22043.3|22031.3|22044.8|22032.8|22043.3|22031.3|5
1752772940000|2025-07-17 17:22:20|22044.8|22032.8|22044.6|22032.6|22044.8|22032.8|22043.6|22031.6|3
1752772950000|2025-07-17 17:22:30|22044.3|22032.3|22043.1|22031.1|22044.3|22032.3|22042.1|22030.1|1
1752772960000|2025-07-17 17:22:40|22043.3|22031.3|22045.8|22033.8|22045.8|22033.8|22043.3|22031.3|1
1752772970000|2025-07-17 17:22:50|22046.8|22034.8|22040.8|22028.8|22046.8|22034.8|22040.8|22028.8|3
1752772980000|2025-07-17 17:23:00|22041.8|22029.8|22043.3|22031.3|22043.3|22031.3|22040.8|22028.8|4
1752772990000|2025-07-17 17:23:10|22043.6|22031.6|22046.8|22034.8|22047.3|22035.3|22043.6|22031.6|4
1752773000000|2025-07-17 17:23:20|||||||||2
1752773010000|2025-07-17 17:23:30|22045.8|22033.8|22046.3|22034.3|22046.3|22034.3|22045.8|22033.8|0
1752773020000|2025-07-17 17:23:40|22047.3|22035.3|22046.3|22034.3|22048.3|22036.3|22046.3|22034.3|0
1752773030000|2025-07-17 17:23:50|22048.3|22036.3|22048.3|22036.3|22048.3|22036.3|22046.3|22034.3|0
1752773040000|2025-07-17 17:24:00|22051.3|22039.3|22051.3|22039.3|22053.3|22041.3|22050.8|22038.8|3
1752773050000|2025-07-17 17:24:10|22051.1|22039.1|22050.8|22038.8|22051.1|22039.1|22050.8|22038.8|0
1752773060000|2025-07-17 17:24:20|22052.3|22040.3|22052.3|22040.3|22052.3|22040.3|22052.3|22040.3|0
1752773070000|2025-07-17 17:24:30|22052.1|22040.1|22052.1|22040.1|22052.1|22040.1|22052.1|22040.1|0
1752773080000|2025-07-17 17:24:40|22052.3|22040.3|22052.3|22040.3|22052.3|22040.3|22052.1|22040.1|0
1752773090000|2025-07-17 17:24:50|22049.1|22037.1|22048.8|22036.8|22049.1|22037.1|22048.8|22036.8|0
1752773100000|2025-07-17 17:25:00|22050.8|22038.8|22050.8|22038.8|22050.8|22038.8|22048.8|22036.8|1
1752773110000|2025-07-17 17:25:10|22057.1|22045.1|22053.6|22041.6|22057.1|22045.1|22053.6|22041.6|6
1752773120000|2025-07-17 17:25:20|22053.3|22041.3|22053.3|22041.3|22053.3|22041.3|22052.3|22040.3|0
1752773130000|2025-07-17 17:25:30|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|0
1752773170000|2025-07-17 17:26:10|22054.6|22042.6|22054.6|22042.6|22054.6|22042.6|22053.6|22041.6|1
1752773180000|2025-07-17 17:26:20|22056.1|22044.1|22052.3|22040.3|22056.1|22044.1|22052.3|22040.3|3
1752773190000|2025-07-17 17:26:30|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|22053.3|22041.3|0
1752773200000|2025-07-17 17:26:40|22054.6|22042.6|22054.6|22042.6|22054.6|22042.6|22054.6|22042.6|2
1752773220000|2025-07-17 17:27:00|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|0
1752773230000|2025-07-17 17:27:10|22053.3|22041.3|22056.1|22044.1|22056.1|22044.1|22052.3|22040.3|4
1752773240000|2025-07-17 17:27:20|22053.3|22041.3|22053.3|22041.3|22054.8|22042.8|22053.3|22041.3|1
1752773250000|2025-07-17 17:27:30|22052.1|22040.1|22052.1|22040.1|22052.1|22040.1|22049.6|22037.6|5
1752773260000|2025-07-17 17:27:40|22054.1|22042.1|22051.8|22039.8|22054.1|22042.1|22051.6|22039.6|19
1752773270000|2025-07-17 17:27:50|22051.6|22039.6|22048.1|22036.1|22051.6|22039.6|22048.1|22036.1|21
1752773280000|2025-07-17 17:28:00|22047.8|22035.8|22046.6|22034.6|22047.8|22035.8|22046.6|22034.6|0
1752773300000|2025-07-17 17:28:20|22042.8|22030.8|22044.1|22032.1|22044.1|22032.1|22042.8|22030.8|3
1752773310000|2025-07-17 17:28:30|22044.8|22032.8|22043.8|22031.8|22044.8|22032.8|22043.8|22031.8|0
1752773320000|2025-07-17 17:28:40|22044.1|22032.1|22043.8|22031.8|22044.1|22032.1|22043.8|22031.8|0
1752773330000|2025-07-17 17:28:50|22044.1|22032.1|22044.1|22032.1|22046|22034|22044.1|22032.1|6
1752773340000|2025-07-17 17:29:00|22041.8|22029.8|22041.8|22029.8|22041.8|22029.8|22041.8|22029.8|0
1752773350000|2025-07-17 17:29:10|22042.8|22030.8|22045.3|22033.3|22047.1|22035.1|22042.8|22030.8|1
1752773360000|2025-07-17 17:29:20|22044.3|22032.3|22045.3|22033.3|22045.3|22033.3|22044.3|22032.3|0
1752773370000|2025-07-17 17:29:30|22045.6|22033.6|22045.3|22033.3|22046.6|22034.6|22045.3|22033.3|0
1752773380000|2025-07-17 17:29:40|22045.6|22033.6|22045.6|22033.6|22046.6|22034.6|22045.6|22033.6|0
1752773390000|2025-07-17 17:29:50|||||||||3
1752773400000|2025-07-17 17:30:00|22045.8|22033.8|22045.8|22033.8|22045.8|22033.8|22045.8|22033.8|0
1752773410000|2025-07-17 17:30:10|22047.8|22035.8|22047.8|22035.8|22047.8|22035.8|22047.8|22035.8|0
1752773420000|2025-07-17 17:30:20|22049.1|22037.1|22049.1|22037.1|22049.1|22037.1|22049.1|22037.1|1
1752773430000|2025-07-17 17:30:30|22051.8|22039.8|22053.1|22041.1|22053.1|22041.1|22050.6|22038.6|10
1752773460000|2025-07-17 17:31:00|22054|22042|22051.5|22039.5|22054|22042|22051.5|22039.5|2
1752773470000|2025-07-17 17:31:10|22055.5|22043.5|22053.1|22041.1|22058.3|22046.3|22053.1|22041.1|7
1752773480000|2025-07-17 17:31:20|22054|22042|22055|22043|22055|22043|22054|22042|0
1752773490000|2025-07-17 17:31:30|22053.1|22041.1|22053.1|22041.1|22053.1|22041.1|22053.1|22041.1|0
1752773500000|2025-07-17 17:31:40|22054|22042|22054|22042|22055|22043|22054|22042|0
1752773510000|2025-07-17 17:31:50|||||||||1
1752773520000|2025-07-17 17:32:00|22052.8|22040.8|22052.8|22040.8|22052.8|22040.8|22052.8|22040.8|8
1752773530000|2025-07-17 17:32:10|||||||||3
1752773540000|2025-07-17 17:32:20|22053|22041|22053.8|22041.8|22054|22042|22053|22041|0
1752773550000|2025-07-17 17:32:30|22052.8|22040.8|22047.8|22035.8|22054|22042|22046.8|22034.8|1
1752773560000|2025-07-17 17:32:40|22048|22036|22048|22036|22048|22036|22048|22036|0
1752773570000|2025-07-17 17:32:50|22047.1|22035.1|22046.1|22034.1|22047.1|22035.1|22046.1|22034.1|12
1752773580000|2025-07-17 17:33:00|22045.8|22033.8|22045.8|22033.8|22047.1|22035.1|22045.8|22033.8|0
1752773590000|2025-07-17 17:33:10|22046.8|22034.8|22045.8|22033.8|22047.1|22035.1|22045.8|22033.8|0
1752773600000|2025-07-17 17:33:20|22046.1|22034.1|22047|22035|22047|22035|22045.8|22033.8|0
1752773610000|2025-07-17 17:33:30|22045.8|22033.8|22045.8|22033.8|22045.8|22033.8|22045.8|22033.8|1
1752773620000|2025-07-17 17:33:40|22048.3|22036.3|22048.3|22036.3|22048.3|22036.3|22048.3|22036.3|6
1752773630000|2025-07-17 17:33:50|22050.3|22038.3|22050.8|22038.8|22053.3|22041.3|22048|22036|18
1752773640000|2025-07-17 17:34:00|22051.8|22039.8|22051.8|22039.8|22051.8|22039.8|22050.5|22038.5|1
1752773650000|2025-07-17 17:34:10|22050.8|22038.8|22050.8|22038.8|22050.8|22038.8|22050.8|22038.8|0
1752773660000|2025-07-17 17:34:20|22051.8|22039.8|22052.8|22040.8|22052.8|22040.8|22051.8|22039.8|0
1752773670000|2025-07-17 17:34:30|22054.3|22042.3|22054.5|22042.5|22054.5|22042.5|22054.3|22042.3|1
1752773680000|2025-07-17 17:34:40|22055.5|22043.5|22054.3|22042.3|22055.5|22043.5|22052.8|22040.8|6
1752773690000|2025-07-17 17:34:50|22055.3|22043.3|22055.3|22043.3|22056.3|22044.3|22055.3|22043.3|3
1752773700000|2025-07-17 17:35:00|22055.5|22043.5|22056.5|22044.5|22056.5|22044.5|22055.3|22043.3|1
1752773710000|2025-07-17 17:35:10|22055.3|22043.3|22055.3|22043.3|22055.3|22043.3|22054.3|22042.3|1
1752773720000|2025-07-17 17:35:20|22056.5|22044.5|22056.5|22044.5|22056.5|22044.5|22056.5|22044.5|4
1752773730000|2025-07-17 17:35:30|22054.5|22042.5|22055.3|22043.3|22055.3|22043.3|22054.3|22042.3|3
1752773740000|2025-07-17 17:35:40|22056.5|22044.5|22057.8|22045.8|22059|22047|22055.5|22043.5|6
1752773750000|2025-07-17 17:35:50|22056.5|22044.5|22054|22042|22056.5|22044.5|22054|22042|4
1752773760000|2025-07-17 17:36:00|||||||||2
1752773770000|2025-07-17 17:36:10|22051.5|22039.5|22055.3|22043.3|22055.3|22043.3|22051.3|22039.3|4
1752773780000|2025-07-17 17:36:20|22055|22043|22057.8|22045.8|22059.8|22047.8|22055|22043|3
1752773790000|2025-07-17 17:36:30|22057.5|22045.5|22057.8|22045.8|22057.8|22045.8|22057.5|22045.5|3
1752773800000|2025-07-17 17:36:40|22058.8|22046.8|22067.8|22055.8|22067.8|22055.8|22057.5|22045.5|2
1752773810000|2025-07-17 17:36:50|22067.5|22055.5|22073.8|22061.8|22076.5|22064.5|22067.5|22055.5|6
1752773820000|2025-07-17 17:37:00|22071.8|22059.8|22075.5|22063.5|22076.8|22064.8|22071.8|22059.8|12
1752773830000|2025-07-17 17:37:10|22076.5|22064.5|22078|22066|22078|22066|22076.5|22064.5|1
1752773840000|2025-07-17 17:37:20|22079|22067|22083|22071|22083.3|22071.3|22079|22067|26
1752773850000|2025-07-17 17:37:30|22083.3|22071.3|22080.3|22068.3|22083.3|22071.3|22080.3|22068.3|3
1752773860000|2025-07-17 17:37:40|||||||||2
1752773870000|2025-07-17 17:37:50|22079.3|22067.3|22082.8|22070.8|22082.8|22070.8|22078|22066|13
1752773880000|2025-07-17 17:38:00|22085|22073|22085.3|22073.3|22087.3|22075.3|22082.8|22070.8|6
1752773890000|2025-07-17 17:38:10|22087.3|22075.3|22085|22073|22087.3|22075.3|22085|22073|2
1752773900000|2025-07-17 17:38:20|22084.8|22072.8|22084.8|22072.8|22084.8|22072.8|22083.8|22071.8|6
1752773910000|2025-07-17 17:38:30|22085.3|22073.3|22085.3|22073.3|22085.3|22073.3|22085.3|22073.3|2
1752773920000|2025-07-17 17:38:40|22085|22073|22083.8|22071.8|22087.3|22075.3|22083.8|22071.8|0
1752773930000|2025-07-17 17:38:50|22080.3|22068.3|22080|22068|22080.3|22068.3|22080|22068|11
1752773940000|2025-07-17 17:39:00|22079.8|22067.8|22077.8|22065.8|22079.8|22067.8|22077.8|22065.8|30
1752773950000|2025-07-17 17:39:10|22076.8|22064.8|22077.8|22065.8|22082.8|22070.8|22076.8|22064.8|16
1752773960000|2025-07-17 17:39:20|22077.5|22065.5|22080.3|22068.3|22080.3|22068.3|22077.5|22065.5|5
1752773970000|2025-07-17 17:39:30|22082.3|22070.3|22072.3|22060.3|22082.5|22070.5|22071.3|22059.3|35
1752773980000|2025-07-17 17:39:40|22072|22060|22072|22060|22072|22060|22072|22060|0
1752773990000|2025-07-17 17:39:50|22069|22057|22072.3|22060.3|22073.3|22061.3|22067.3|22055.3|8
1752774000000|2025-07-17 17:40:00|||||||||1
1752774020000|2025-07-17 17:40:20|22074.2|22062.2|22072.3|22060.3|22074.8|22062.8|22072.3|22060.3|1
1752774030000|2025-07-17 17:40:30|22073.2|22061.2|22072.8|22060.8|22073.2|22061.2|22071.3|22059.3|2
1752774040000|2025-07-17 17:40:40|22073.8|22061.8|22074.8|22062.8|22074.8|22062.8|22071.3|22059.3|2
1752774050000|2025-07-17 17:40:50|22073.8|22061.8|22073.8|22061.8|22073.8|22061.8|22072.8|22060.8|0
1752774060000|2025-07-17 17:41:00|22075.3|22063.3|22081.3|22069.3|22081.3|22069.3|22075.3|22063.3|2
1752774070000|2025-07-17 17:41:10|22081.5|22069.5|22088|22076|22088|22076|22081.5|22069.5|5
1752774080000|2025-07-17 17:41:20|22087.8|22075.8|22085.5|22073.5|22087.8|22075.8|22085.5|22073.5|39
1752774090000|2025-07-17 17:41:30|22085.8|22073.8|22085.5|22073.5|22088|22076|22085.5|22073.5|13
1752774100000|2025-07-17 17:41:40|22084.5|22072.5|22083.5|22071.5|22085.5|22073.5|22083.5|22071.5|93
1752774110000|2025-07-17 17:41:50|22082.5|22070.5|22082.5|22070.5|22083.5|22071.5|22082.5|22070.5|51
1752774120000|2025-07-17 17:42:00|22083.5|22071.5|22082.5|22070.5|22083.5|22071.5|22082.5|22070.5|15
1752774130000|2025-07-17 17:42:10|22084.5|22072.5|22070.3|22058.3|22084.5|22072.5|22068.5|22056.5|32
1752774140000|2025-07-17 17:42:20|22068.3|22056.3|22070.3|22058.3|22072.5|22060.5|22068.3|22056.3|5
1752774150000|2025-07-17 17:42:30|22069.3|22057.3|22067.8|22055.8|22069.3|22057.3|22067.8|22055.8|5
1752774160000|2025-07-17 17:42:40|22066.8|22054.8|22070.3|22058.3|22070.3|22058.3|22066.8|22054.8|1
1752774170000|2025-07-17 17:42:50|22071.5|22059.5|22070.3|22058.3|22071.5|22059.5|22070.3|22058.3|2
1752774190000|2025-07-17 17:43:10|22072.5|22060.5|22070.3|22058.3|22072.5|22060.5|22070.3|22058.3|0
1752774200000|2025-07-17 17:43:20|22072.2|22060.2|22073.5|22061.5|22076|22064|22072.2|22060.2|11
1752774210000|2025-07-17 17:43:30|22074.5|22062.5|22076|22064|22076|22064|22073.5|22061.5|5
1752774220000|2025-07-17 17:43:40|22075.7|22063.7|22076|22064|22076|22064|22074.7|22062.7|1
1752774230000|2025-07-17 17:43:50|||||||||1
1752774240000|2025-07-17 17:44:00|22069.7|22057.7|22072.2|22060.2|22072.2|22060.2|22069.7|22057.7|6
1752774250000|2025-07-17 17:44:10|22073.5|22061.5|22072.2|22060.2|22074.2|22062.2|22072.2|22060.2|11
1752774260000|2025-07-17 17:44:20|22074.2|22062.2|22074.2|22062.2|22076.7|22064.7|22074.2|22062.2|3
1752774290000|2025-07-17 17:44:50|22074.5|22062.5|22073.2|22061.2|22074.5|22062.5|22073.2|22061.2|1
1752774300000|2025-07-17 17:45:00|22074.2|22062.2|22073.2|22061.2|22074.2|22062.2|22073.2|22061.2|0
1752774310000|2025-07-17 17:45:10|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|0
1752774320000|2025-07-17 17:45:20|22073.5|22061.5|22073.2|22061.2|22073.5|22061.5|22073.2|22061.2|2
1752774330000|2025-07-17 17:45:30|22074.5|22062.5|22066.2|22054.2|22074.5|22062.5|22066.2|22054.2|4
1752774340000|2025-07-17 17:45:40|22067.5|22055.5|22067.2|22055.2|22067.5|22055.5|22067.2|22055.2|8
1752774350000|2025-07-17 17:45:50|22068.2|22056.2|22068.2|22056.2|22068.2|22056.2|22068.2|22056.2|3
1752774360000|2025-07-17 17:46:00|22067|22055|22066.7|22054.7|22071.7|22059.7|22064.7|22052.7|13
1752774370000|2025-07-17 17:46:10|22065.7|22053.7|22067.2|22055.2|22067.2|22055.2|22064.7|22052.7|1
1752774380000|2025-07-17 17:46:20|22066.7|22054.7|22069.2|22057.2|22069.2|22057.2|22066.7|22054.7|0
1752774390000|2025-07-17 17:46:30|22060.7|22048.7|22064.2|22052.2|22064.2|22052.2|22060.5|22048.5|5
1752774400000|2025-07-17 17:46:40|22064|22052|22064.2|22052.2|22064.2|22052.2|22063.2|22051.2|0
1752774410000|2025-07-17 17:46:50|22065.5|22053.5|22064.2|22052.2|22065.5|22053.5|22064.2|22052.2|3
1752774420000|2025-07-17 17:47:00|22061.7|22049.7|22061.7|22049.7|22061.7|22049.7|22061.7|22049.7|23
1752774430000|2025-07-17 17:47:10|22059.2|22047.2|22059.2|22047.2|22059.2|22047.2|22059.2|22047.2|15
1752774440000|2025-07-17 17:47:20|22059.5|22047.5|22057.2|22045.2|22060.5|22048.5|22054.7|22042.7|13
1752774450000|2025-07-17 17:47:30|22056.2|22044.2|22054.7|22042.7|22056.2|22044.2|22054.7|22042.7|9
1752774460000|2025-07-17 17:47:40|||||||||6
1752774470000|2025-07-17 17:47:50|22056|22044|22054.7|22042.7|22056|22044|22053.2|22041.2|28
1752774480000|2025-07-17 17:48:00|22052.2|22040.2|22051|22039|22053.5|22041.5|22050|22038|9
1752774490000|2025-07-17 17:48:10|22050.7|22038.7|22052.2|22040.2|22053.2|22041.2|22050|22038|5
1752774500000|2025-07-17 17:48:20|22052.5|22040.5|22059.7|22047.7|22059.7|22047.7|22052.5|22040.5|30
1752774520000|2025-07-17 17:48:40|22058.7|22046.7|22058.7|22046.7|22058.7|22046.7|22058.5|22046.5|0
1752774530000|2025-07-17 17:48:50|22058.5|22046.5|22058.5|22046.5|22058.5|22046.5|22058.5|22046.5|0
1752774550000|2025-07-17 17:49:10|||||||||10
1752774560000|2025-07-17 17:49:20|22057.2|22045.2|22057.2|22045.2|22057.2|22045.2|22057.2|22045.2|0
1752774580000|2025-07-17 17:49:40|22056|22044|22054|22042|22056.5|22044.5|22054|22042|3
1752774590000|2025-07-17 17:49:50|22056.5|22044.5|22059|22047|22059|22047|22056.5|22044.5|4
1752774600000|2025-07-17 17:50:00|22060|22048|22060|22048|22060|22048|22059.7|22047.7|1
1752774610000|2025-07-17 17:50:10|22060.2|22048.2|22061.2|22049.2|22063.5|22051.5|22060.2|22048.2|3
1752774620000|2025-07-17 17:50:20|22061|22049|22059.7|22047.7|22063.5|22051.5|22059.7|22047.7|7
1752774630000|2025-07-17 17:50:30|22057.7|22045.7|22056.2|22044.2|22057.7|22045.7|22056.2|22044.2|0
1752774640000|2025-07-17 17:50:40|22057.2|22045.2|22056.2|22044.2|22057.2|22045.2|22056.2|22044.2|0
1752774650000|2025-07-17 17:50:50|22057.2|22045.2|22057.5|22045.5|22058.5|22046.5|22056.2|22044.2|0
1752774660000|2025-07-17 17:51:00|22057.2|22045.2|22057.2|22045.2|22057.2|22045.2|22057.2|22045.2|0
1752774670000|2025-07-17 17:51:10|22058.2|22046.2|22057.2|22045.2|22059.2|22047.2|22056.2|22044.2|1
1752774680000|2025-07-17 17:51:20|22058.5|22046.5|22058.7|22046.7|22058.7|22046.7|22056.2|22044.2|2
1752774690000|2025-07-17 17:51:30|22057.7|22045.7|22055.2|22043.2|22057.7|22045.7|22055.2|22043.2|1
1752774700000|2025-07-17 17:51:40|22057.2|22045.2|22056.2|22044.2|22057.2|22045.2|22056.2|22044.2|0
1752774710000|2025-07-17 17:51:50|22058.5|22046.5|22057.2|22045.2|22058.5|22046.5|22057.2|22045.2|1
1752774720000|2025-07-17 17:52:00|22056.2|22044.2|22055.2|22043.2|22056.2|22044.2|22055.2|22043.2|1
1752774730000|2025-07-17 17:52:10|22055|22043|22052.2|22040.2|22057.2|22045.2|22052.2|22040.2|4
1752774740000|2025-07-17 17:52:20|22052.5|22040.5|22054.7|22042.7|22054.7|22042.7|22052.2|22040.2|5
1752774750000|2025-07-17 17:52:30|22053.7|22041.7|22052.2|22040.2|22053.7|22041.7|22052.2|22040.2|0
1752774760000|2025-07-17 17:52:40|22052.5|22040.5|22054|22042|22054|22042|22051.5|22039.5|4
1752774770000|2025-07-17 17:52:50|22054.2|22042.2|22057.7|22045.7|22057.7|22045.7|22054.2|22042.2|3
1752774780000|2025-07-17 17:53:00|22056.7|22044.7|22057.7|22045.7|22057.7|22045.7|22056.5|22044.5|1
1752774790000|2025-07-17 17:53:10|22056.7|22044.7|22060.2|22048.2|22060.2|22048.2|22056.7|22044.7|2
1752774800000|2025-07-17 17:53:20|22061.5|22049.5|22060.2|22048.2|22061.5|22049.5|22060.2|22048.2|36
1752774810000|2025-07-17 17:53:30|22061.5|22049.5|22061.5|22049.5|22061.5|22049.5|22060.2|22048.2|0
1752774820000|2025-07-17 17:53:40|||||||||10
1752774830000|2025-07-17 17:53:50|22060.5|22048.5|22069.2|22057.2|22070.2|22058.2|22060.5|22048.5|39
1752774840000|2025-07-17 17:54:00|22066.5|22054.5|22064|22052|22066.5|22054.5|22062.7|22050.7|6
1752774850000|2025-07-17 17:54:10|22066.5|22054.5|22067.7|22055.7|22070.2|22058.2|22066.5|22054.5|16
1752774860000|2025-07-17 17:54:20|22070.2|22058.2|22070.2|22058.2|22070.2|22058.2|22068|22056|2
1752774870000|2025-07-17 17:54:30|22070.5|22058.5|22075|22063|22075.5|22063.5|22070.5|22058.5|7
1752774880000|2025-07-17 17:54:40|22072.5|22060.5|22075|22063|22075|22063|22072.2|22060.2|2
1752774890000|2025-07-17 17:54:50|22072.5|22060.5|22075.2|22063.2|22075.2|22063.2|22072.5|22060.5|18
1752774900000|2025-07-17 17:55:00|22072.7|22060.7|22074.2|22062.2|22074.2|22062.2|22071.5|22059.5|4
1752774910000|2025-07-17 17:55:10|22074|22062|22072.4|22060.4|22075.2|22063.2|22072.4|22060.4|32
1752774920000|2025-07-17 17:55:20|22072.7|22060.7|22071.7|22059.7|22072.7|22060.7|22070.2|22058.2|6
1752774930000|2025-07-17 17:55:30|22075.2|22063.2|22076.5|22064.5|22076.5|22064.5|22075.2|22063.2|10
1752774940000|2025-07-17 17:55:40|22075.5|22063.5|22075.5|22063.5|22075.5|22063.5|22075.5|22063.5|22
1752774950000|2025-07-17 17:55:50|22072.7|22060.7|22067.7|22055.7|22072.7|22060.7|22067.7|22055.7|30
1752774960000|2025-07-17 17:56:00|22068|22056|22067.7|22055.7|22069|22057|22066.5|22054.5|32
1752774970000|2025-07-17 17:56:10|22069|22057|22068|22056|22069|22057|22068|22056|0
1752774980000|2025-07-17 17:56:20|22067.7|22055.7|22068.9|22056.9|22068.9|22056.9|22067.7|22055.7|1
1752774990000|2025-07-17 17:56:30|22067|22055|22065.5|22053.5|22067|22055|22065.5|22053.5|13
1752775000000|2025-07-17 17:56:40|22067.7|22055.7|22073.2|22061.2|22073.2|22061.2|22066.7|22054.7|47
1752775010000|2025-07-17 17:56:50|22076.2|22064.2|22076.2|22064.2|22076.2|22064.2|22076.2|22064.2|26
1752775020000|2025-07-17 17:57:00|22078.2|22066.2|22077.2|22065.2|22078.2|22066.2|22076.2|22064.2|11
1752775030000|2025-07-17 17:57:10|22078.2|22066.2|22080.2|22068.2|22080.2|22068.2|22078.2|22066.2|93
1752775040000|2025-07-17 17:57:20|22081.2|22069.2|22080.7|22068.7|22083.2|22071.2|22080.7|22068.7|3
1752775050000|2025-07-17 17:57:30|22080.4|22068.4|22083.2|22071.2|22083.2|22071.2|22080.4|22068.4|8
1752775060000|2025-07-17 17:57:40|22082.9|22070.9|22090.7|22078.7|22090.7|22078.7|22082.9|22070.9|16
1752775070000|2025-07-17 17:57:50|22089.2|22077.2|22085.4|22073.4|22090.2|22078.2|22085.2|22073.2|0
1752775080000|2025-07-17 17:58:00|22086.4|22074.4|22085.7|22073.7|22088.2|22076.2|22084.5|22072.5|3
1752775090000|2025-07-17 17:58:10|22084.7|22072.7|22083.9|22071.9|22086.4|22074.4|22083.9|22071.9|7
1752775100000|2025-07-17 17:58:20|22085.7|22073.7|22085.7|22073.7|22085.7|22073.7|22084.5|22072.5|9
1752775110000|2025-07-17 17:58:30|22086.7|22074.7|22084.2|22072.2|22087.7|22075.7|22084.2|22072.2|4
1752775120000|2025-07-17 17:58:40|22085.2|22073.2|22086.7|22074.7|22086.7|22074.7|22085.2|22073.2|1
1752775130000|2025-07-17 17:58:50|22085.2|22073.2|22085.4|22073.4|22085.4|22073.4|22085.2|22073.2|2
1752775140000|2025-07-17 17:59:00|22083.9|22071.9|22085.4|22073.4|22086.9|22074.9|22083.9|22071.9|36
1752775150000|2025-07-17 17:59:10|22084.9|22072.9|22086.9|22074.9|22086.9|22074.9|22084.9|22072.9|18
1752775160000|2025-07-17 17:59:20|22086.4|22074.4|22094.7|22082.7|22094.7|22082.7|22086.4|22074.4|37
1752775170000|2025-07-17 17:59:30|22095.7|22083.7|22107.9|22095.9|22109.9|22097.9|22095.7|22083.7|124
1752775180000|2025-07-17 17:59:40|22106.4|22094.4|22112.4|22100.4|22112.4|22100.4|22106.4|22094.4|50
1752775190000|2025-07-17 17:59:50|22111.4|22099.4|22107.9|22095.9|22111.4|22099.4|22107.9|22095.9|58
1752775200000|2025-07-17 18:00:00|22106.7|22094.7|22101.2|22089.2|22106.7|22094.7|22099.2|22087.2|28
1752775210000|2025-07-17 18:00:10|22102.2|22090.2|22098.9|22086.9|22102.4|22090.4|22098.7|22086.7|8
1752775220000|2025-07-17 18:00:20|22098.7|22086.7|22097.7|22085.7|22098.9|22086.9|22097.7|22085.7|7
1752775230000|2025-07-17 18:00:30|22098.7|22086.7|22094.9|22082.9|22098.7|22086.7|22093.7|22081.7|9
1752775240000|2025-07-17 18:00:40|22095.9|22083.9|22095.6|22083.6|22095.9|22083.9|22095.6|22083.6|20
1752775250000|2025-07-17 18:00:50|22096.6|22084.6|22100.4|22088.4|22102.9|22090.9|22095.9|22083.9|21
1752775260000|2025-07-17 18:01:00|22101.4|22089.4|22101.7|22089.7|22101.7|22089.7|22100.4|22088.4|1
1752775270000|2025-07-17 18:01:10|22101.9|22089.9|22105.4|22093.4|22105.4|22093.4|22101.9|22089.9|4
1752775280000|2025-07-17 18:01:20|22107.9|22095.9|22105.6|22093.6|22107.9|22095.9|22102.4|22090.4|48
1752775290000|2025-07-17 18:01:30|22110.6|22098.6|22112.1|22100.1|22112.1|22100.1|22110.6|22098.6|34
1752775300000|2025-07-17 18:01:40|22109.9|22097.9|22108.7|22096.7|22112.4|22100.4|22107.4|22095.4|20
1752775310000|2025-07-17 18:01:50|22107.7|22095.7|22101.2|22089.2|22107.7|22095.7|22101.2|22089.2|0
1752775320000|2025-07-17 18:02:00|22102.4|22090.4|22101.4|22089.4|22102.4|22090.4|22099.9|22087.9|22
1752775330000|2025-07-17 18:02:10|22101.2|22089.2|22100.2|22088.2|22101.4|22089.4|22100.2|22088.2|0
1752775340000|2025-07-17 18:02:20|22104.2|22092.2|22103.7|22091.7|22106.2|22094.2|22103.7|22091.7|26
1752775350000|2025-07-17 18:02:30|22103.6|22091.6|22104.9|22092.9|22104.9|22092.9|22103.6|22091.6|20
1752775360000|2025-07-17 18:02:40|22103.9|22091.9|22103.9|22091.9|22103.9|22091.9|22103.9|22091.9|5
1752775370000|2025-07-17 18:02:50|22104.2|22092.2|22106.7|22094.7|22106.7|22094.7|22104.2|22092.2|10
1752775380000|2025-07-17 18:03:00|22105.7|22093.7|22105.7|22093.7|22105.7|22093.7|22104.2|22092.2|5
1752775390000|2025-07-17 18:03:10|22107.2|22095.2|22105.9|22093.9|22107.2|22095.2|22105.9|22093.9|69
1752775400000|2025-07-17 18:03:20|22104.9|22092.9|22105.9|22093.9|22105.9|22093.9|22104.7|22092.7|7
1752775410000|2025-07-17 18:03:30|22107.2|22095.2|22109.7|22097.7|22109.7|22097.7|22107.2|22095.2|8
1752775420000|2025-07-17 18:03:40|22108.7|22096.7|22107.2|22095.2|22109.9|22097.9|22107.2|22095.2|5
1752775430000|2025-07-17 18:03:50|22106.9|22094.9|22105.7|22093.7|22106.9|22094.9|22103.2|22091.2|20
1752775440000|2025-07-17 18:04:00|22106.9|22094.9|22105.7|22093.7|22106.9|22094.9|22105.4|22093.4|12
1752775450000|2025-07-17 18:04:10|22106.4|22094.4|22104.2|22092.2|22106.4|22094.4|22103.9|22091.9|2
1752775460000|2025-07-17 18:04:20|22104.4|22092.4|22104.4|22092.4|22104.4|22092.4|22103.2|22091.2|2
1752775470000|2025-07-17 18:04:30|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|22101.4|22089.4|4
1752775480000|2025-07-17 18:04:40|22103.7|22091.7|22102.4|22090.4|22103.7|22091.7|22101.4|22089.4|0
1752775490000|2025-07-17 18:04:50|22101.4|22089.4|22102.4|22090.4|22102.4|22090.4|22101.4|22089.4|7
1752845400000|2025-07-18 13:30:00|22098.3|22086.3|22052.8|22040.8|22098.3|22086.3|22052.8|22039.3|71
1752845410000|2025-07-18 13:30:10|22053|22041|22055.5|22043.5|22058.3|22046.3|22048|22036|37
1752845420000|2025-07-18 13:30:20|22056.5|22044.5|22066.4|22054.4|22071.2|22059.2|22050.5|22038.5|19
1752845430000|2025-07-18 13:30:30|22066.2|22054.2|22045.9|22033.9|22066.2|22054.2|22044|22032|43
1752845440000|2025-07-18 13:30:40|22036.5|22024.5|22048.5|22036.5|22050|22038|22028|22016|51
1752845450000|2025-07-18 13:30:50|22047.5|22035.5|22033|22021|22048.5|22036.5|22030.5|22018.5|48
1752845460000|2025-07-18 13:31:00|22032.7|22020.7|22054.5|22042.5|22054.5|22042.5|22032|22020|44
1752845470000|2025-07-18 13:31:10|22054.3|22042.3|22046.5|22034.5|22061.8|22049.8|22045.5|22033.5|23
1752845480000|2025-07-18 13:31:20|22045.5|22033.5|22052|22040|22054.7|22042.7|22045.5|22033.5|13
1752845490000|2025-07-18 13:31:30|22052.2|22040.2|22041.3|22029.3|22056.5|22044.5|22041.3|22029.3|41
1752845500000|2025-07-18 13:31:40|22043.5|22031.5|22044|22032|22047.5|22035.5|22041.5|22029.5|18
1752845510000|2025-07-18 13:31:50|22045|22033|22033.8|22021.8|22046|22034|22033.8|22021.8|17
1752845520000|2025-07-18 13:32:00|22033.5|22021.5|22036.5|22024.5|22037|22025|22025.7|22013.7|79
1752845530000|2025-07-18 13:32:10|22036.3|22024.3|22031.8|22019.8|22036.3|22024.3|22030|22018|7
1752845540000|2025-07-18 13:32:20|22033|22021|22034|22022|22036.5|22024.5|22029|22017|107
1752845550000|2025-07-18 13:32:30|22035|22023|22047.5|22035.5|22053|22041|22034.8|22022.8|9
1752845560000|2025-07-18 13:32:40|22040.5|22028.5|22048|22036|22051|22039|22039.7|22027.7|13
1752845570000|2025-07-18 13:32:50|22047|22035|22025|22013|22047|22035|22025|22013|15
1752845580000|2025-07-18 13:33:00|22014.5|22002.5|22025.7|22013.7|22027.2|22015.2|22014.5|22002.5|34
1752845590000|2025-07-18 13:33:10|22026|22014|22024.5|22012.5|22027|22015|22020.7|22008.7|8
1752845600000|2025-07-18 13:33:20|22024.3|22012.3|22032.2|22020.2|22032.2|22020.2|22022|22010|19
1752845610000|2025-07-18 13:33:30|22033.5|22021.5|22027.2|22015.2|22033.5|22021.5|22027.2|22015.2|6
1752845620000|2025-07-18 13:33:40|22026|22014|22019.4|22007.4|22026.2|22014.2|22019.2|22007.2|9
1752845630000|2025-07-18 13:33:50|22025.4|22013.4|22035.4|22023.4|22042.9|22030.9|22025.4|22013.4|11
1752845640000|2025-07-18 13:34:00|22038.2|22026.2|22045.4|22033.4|22047.9|22035.9|22038.2|22026.2|7
1752845650000|2025-07-18 13:34:10|22046.9|22034.9|22055.4|22043.4|22057.9|22045.9|22046.9|22034.9|5
1752845660000|2025-07-18 13:34:20|22057.7|22045.7|22061.1|22049.1|22072.4|22060.4|22055.7|22043.7|12
1752845670000|2025-07-18 13:34:30|22061.4|22049.4|22060.9|22048.9|22065.9|22053.9|22057.4|22045.4|17
1752845680000|2025-07-18 13:34:40|22061.4|22049.4|22048.4|22036.4|22066.9|22054.9|22045.9|22033.9|14
1752845690000|2025-07-18 13:34:50|22049.4|22037.4|22050.7|22038.7|22058.4|22046.4|22049.4|22037.4|27
1752845700000|2025-07-18 13:35:00|22050.4|22038.4|22030.9|22018.9|22050.4|22038.4|22025.9|22013.9|9
1752845710000|2025-07-18 13:35:10|22030.4|22018.4|22037.5|22025.5|22037.9|22025.9|22030.4|22018.4|4
1752845720000|2025-07-18 13:35:20|22037.9|22025.9|22005.4|21993.4|22037.9|22025.9|22005.4|21993.4|15
1752845730000|2025-07-18 13:35:30|22013.4|22001.4|22021.9|22009.9|22021.9|22009.9|22003.4|21991.4|48
1752845740000|2025-07-18 13:35:40|22013.6|22001.6|22018.9|22006.9|22020.9|22008.9|22013.4|22001.4|14
1752845750000|2025-07-18 13:35:50|22020.9|22008.9|22019.9|22007.9|22023.2|22011.2|22016.7|22004.7|3
1752845760000|2025-07-18 13:36:00|22023.6|22011.6|22023.9|22011.9|22024.7|22012.7|22019.9|22007.9|10
1752845770000|2025-07-18 13:36:10|22018.9|22006.9|22029.1|22017.1|22029.1|22017.1|22018.9|22006.9|25
1752845780000|2025-07-18 13:36:20|22030.1|22018.1|22033.1|22021.1|22033.1|22021.1|22028.9|22016.9|19
1752845790000|2025-07-18 13:36:30|22033.3|22021.3|22022.9|22010.9|22036.9|22024.9|22022.9|22010.9|9
1752845800000|2025-07-18 13:36:40|22016.9|22004.9|22020.4|22008.4|22020.6|22008.6|22016.6|22004.6|12
1752845810000|2025-07-18 13:36:50|22019.4|22007.4|22025.1|22013.1|22025.1|22013.1|22019.1|22007.1|2
1752845820000|2025-07-18 13:37:00|22023.9|22011.9|22021.4|22009.4|22028.4|22016.4|22021.4|22009.4|14
1752845830000|2025-07-18 13:37:10|22022.4|22010.4|22019.3|22007.3|22024.9|22012.9|22015.6|22003.6|16
1752845840000|2025-07-18 13:37:20|22019.1|22007.1|22006.1|21994.1|22025.8|22013.8|22006.1|21994.1|67
1752845850000|2025-07-18 13:37:30|22002.3|21990.3|22009.3|21997.3|22012.3|22000.3|22002.3|21990.3|23
1752845860000|2025-07-18 13:37:40|22008.3|21996.3|22007.1|21995.1|22009.3|21997.3|22007.1|21995.1|1
1752845870000|2025-07-18 13:37:50|22007.3|21995.3|22009.6|21997.6|22013.1|22001.1|22007.3|21995.3|6
1752845880000|2025-07-18 13:38:00|22008.3|21996.3|22007.3|21995.3|22015.8|22003.8|22002.3|21990.3|9
1752845890000|2025-07-18 13:38:10|22008.3|21996.3|22014.8|22002.8|22029.8|22017.8|22007.8|21995.8|41
1752845900000|2025-07-18 13:38:20|22013.3|22001.3|22017.1|22005.1|22017.1|22005.1|22008.8|21996.8|3
1752845910000|2025-07-18 13:38:30|22016.4|22004.4|22008.3|21996.3|22016.4|22004.4|22004.8|21992.8|19
1752845920000|2025-07-18 13:38:40|22009.3|21997.3|22011.6|21999.6|22013.9|22001.9|22009.3|21997.3|8
1752845930000|2025-07-18 13:38:50|22006.8|21994.8|22009.3|21997.3|22010.4|21998.4|22006.8|21994.8|4
1752845940000|2025-07-18 13:39:00|22010.4|21998.4|22006.6|21994.6|22010.6|21998.6|22006.6|21994.6|10
1752845950000|2025-07-18 13:39:10|22004.6|21992.6|22006.8|21994.8|22015.6|22003.6|22003.6|21991.6|10
1752845960000|2025-07-18 13:39:20|22010.1|21998.1|22008.3|21996.3|22010.8|21998.8|22003.6|21991.6|33
1752845970000|2025-07-18 13:39:30|22009.3|21997.3|22009.3|21997.3|22010.8|21998.8|22001.5|21989.5|65
1752845980000|2025-07-18 13:39:40|22007.3|21995.3|22009.8|21997.8|22013.1|22001.1|22007.3|21995.3|13
1752845990000|2025-07-18 13:39:50|22009.6|21997.6|22008.3|21996.3|22009.6|21997.6|22004.8|21992.8|3
1752846000000|2025-07-18 13:40:00|22007.3|21995.3|22014.8|22002.8|22014.8|22002.8|22007.1|21995.1|14
1752846010000|2025-07-18 13:40:10|22020|22008|22020.8|22008.8|22023.3|22011.3|22020|22008|2
1752846020000|2025-07-18 13:40:20|22022.3|22010.3|22019.6|22007.6|22024.6|22012.6|22018.3|22006.3|7
1752846030000|2025-07-18 13:40:30|22019.3|22007.3|22029.8|22017.8|22029.8|22017.8|22018.3|22006.3|21
1752846040000|2025-07-18 13:40:40|22031.5|22019.5|22027.3|22015.3|22032.3|22020.3|22027.3|22015.3|8
1752846050000|2025-07-18 13:40:50|22024.8|22012.8|22027.3|22015.3|22027.3|22015.3|22022.5|22010.5|1
1752846060000|2025-07-18 13:41:00|22027.5|22015.5|22038.3|22026.3|22042.8|22030.8|22027.3|22015.3|14
1752846070000|2025-07-18 13:41:10|22039.6|22027.6|22043.3|22031.3|22043.3|22031.3|22036.8|22024.8|13
1752846080000|2025-07-18 13:41:20|22042.3|22030.3|22042.3|22030.3|22043.6|22031.6|22041.8|22029.8|10
1752846090000|2025-07-18 13:41:30|22042.1|22030.1|22039.3|22027.3|22042.1|22030.1|22038.3|22026.3|1
1752846100000|2025-07-18 13:41:40|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|3
1752846110000|2025-07-18 13:41:50|22040|22028|22038.1|22026.1|22042.1|22030.1|22034.8|22022.8|9
1752846120000|2025-07-18 13:42:00|22038.9|22026.9|22038.9|22026.9|22041.8|22029.8|22037.8|22025.8|27
1752846130000|2025-07-18 13:42:10|22037.8|22025.8|22038.9|22026.9|22038.9|22026.9|22037.8|22025.8|3
1752846140000|2025-07-18 13:42:20|22032.4|22020.4|22040.9|22028.9|22040.9|22028.9|22032.4|22020.4|32
1752846150000|2025-07-18 13:42:30|22041.1|22029.1|22033.9|22021.9|22041.1|22029.1|22033.4|22021.4|5
1752846160000|2025-07-18 13:42:40|22034.9|22022.9|22034.4|22022.4|22034.9|22022.9|22034.4|22022.4|1
1752846170000|2025-07-18 13:42:50|22034.6|22022.6|22032.9|22020.9|22034.6|22022.6|22029.4|22017.4|10
1752846180000|2025-07-18 13:43:00|22032.7|22020.7|22030.2|22018.2|22033.9|22021.9|22026.2|22014.2|10
1752846190000|2025-07-18 13:43:10|22029.4|22017.4|22030.4|22018.4|22034.9|22022.9|22029.4|22017.4|2
1752846200000|2025-07-18 13:43:20|22032.4|22020.4|22034.7|22022.7|22034.7|22022.7|22031.2|22019.2|1
1752846210000|2025-07-18 13:43:30|22032.7|22020.7|22032.7|22020.7|22032.7|22020.7|22032.7|22020.7|1
1752846220000|2025-07-18 13:43:40|22032.4|22020.4|22038.4|22026.4|22038.4|22026.4|22028.4|22016.4|12
1752846230000|2025-07-18 13:43:50|22039.4|22027.4|22040.9|22028.9|22040.9|22028.9|22038.4|22026.4|0
1752846240000|2025-07-18 13:44:00|22040.6|22028.6|22040.6|22028.6|22040.6|22028.6|22040.4|22028.4|1
1752846250000|2025-07-18 13:44:10|22040.9|22028.9|22035.4|22023.4|22041.9|22029.9|22035.4|22023.4|25
1752846260000|2025-07-18 13:44:20|22036.4|22024.4|22030.4|22018.4|22037.7|22025.7|22030.4|22018.4|5
1752846270000|2025-07-18 13:44:30|22031.4|22019.4|22031.4|22019.4|22032.7|22020.7|22031.4|22019.4|2
1752846280000|2025-07-18 13:44:40|22032.4|22020.4|22032.4|22020.4|22032.7|22020.7|22031.4|22019.4|0
1752846290000|2025-07-18 13:44:50|22030.4|22018.4|22030.4|22018.4|22030.4|22018.4|22030.4|22018.4|0
1752846300000|2025-07-18 13:45:00|22030.6|22018.6|22037.7|22025.7|22037.9|22025.9|22030.6|22018.6|8
1752846310000|2025-07-18 13:45:10|22037.9|22025.9|22038.9|22026.9|22039.1|22027.1|22037.9|22025.9|3
1752846320000|2025-07-18 13:45:20|22040.2|22028.2|22040.2|22028.2|22040.2|22028.2|22040.2|22028.2|0
1752846330000|2025-07-18 13:45:30|22034.4|22022.4|22037.9|22025.9|22038.4|22026.4|22034.4|22022.4|8
1752846340000|2025-07-18 13:45:40|22038.4|22026.4|22034.6|22022.6|22039.6|22027.6|22034.6|22022.6|11
1752846350000|2025-07-18 13:45:50|22035.1|22023.1|22041.6|22029.6|22041.6|22029.6|22035.1|22023.1|1
1752846360000|2025-07-18 13:46:00|22042.9|22030.9|22042.9|22030.9|22046.2|22034.2|22042.7|22030.7|18
1752846370000|2025-07-18 13:46:10|22042.7|22030.7|22042.7|22030.7|22043.1|22031.1|22041.4|22029.4|1
1752846380000|2025-07-18 13:46:20|22039.7|22027.7|22036.2|22024.2|22039.7|22027.7|22036.2|22024.2|35
1752846390000|2025-07-18 13:46:30|22043.9|22031.9|22046.2|22034.2|22046.2|22034.2|22043.9|22031.9|6
1752846400000|2025-07-18 13:46:40|22046.4|22034.4|22059.4|22047.4|22059.4|22047.4|22046.4|22034.4|43
1752846410000|2025-07-18 13:46:50|22063.4|22051.4|22052.9|22040.9|22064.4|22052.4|22052.9|22040.9|25
1752846420000|2025-07-18 13:47:00|22052.6|22040.6|22052.9|22040.9|22052.9|22040.9|22048.1|22036.1|13
1752846430000|2025-07-18 13:47:10|22057.9|22045.9|22055.9|22043.9|22058.4|22046.4|22052.9|22040.9|12
1752846440000|2025-07-18 13:47:20|22057.1|22045.1|22058.4|22046.4|22060.4|22048.4|22057.1|22045.1|5
1752846450000|2025-07-18 13:47:30|22057.1|22045.1|22065.9|22053.9|22068.4|22056.4|22057.1|22045.1|18
1752846460000|2025-07-18 13:47:40|22065.6|22053.6|22055.4|22043.4|22065.6|22053.6|22055.4|22043.4|3
1752846470000|2025-07-18 13:47:50|22053.4|22041.4|22050.6|22038.6|22053.4|22041.4|22050.6|22038.6|6
1752846480000|2025-07-18 13:48:00|22045.9|22033.9|22047.9|22035.9|22047.9|22035.9|22045.9|22033.9|6
1752846490000|2025-07-18 13:48:10|22046.9|22034.9|22052.9|22040.9|22053.1|22041.1|22043.4|22031.4|10
1752846500000|2025-07-18 13:48:20|22050.6|22038.6|22050.6|22038.6|22050.6|22038.6|22049.4|22037.4|22
1752846510000|2025-07-18 13:48:30|22050.4|22038.4|22050.6|22038.6|22050.6|22038.6|22050.4|22038.4|1
1752846520000|2025-07-18 13:48:40|22050.9|22038.9|22055.4|22043.4|22055.4|22043.4|22050.9|22038.9|1
1752846530000|2025-07-18 13:48:50|22056.2|22044.2|22056.2|22044.2|22056.2|22044.2|22056.2|22044.2|2
1752846540000|2025-07-18 13:49:00|22056.4|22044.4|22056.4|22044.4|22056.4|22044.4|22056.4|22044.4|3
1752846550000|2025-07-18 13:49:10|22057.4|22045.4|22057.4|22045.4|22060.1|22048.1|22057.4|22045.4|13
1752846560000|2025-07-18 13:49:20|22057.6|22045.6|22054|22042|22057.6|22045.6|22051.9|22039.9|11
1752846570000|2025-07-18 13:49:30|22062.5|22050.5|22063.5|22051.5|22063.5|22051.5|22061|22049|12
1752846580000|2025-07-18 13:49:40|22063.2|22051.2|22059.2|22047.2|22063.2|22051.2|22058.7|22046.7|5
1752846590000|2025-07-18 13:49:50|22061.2|22049.2|22069.2|22057.2|22069.4|22057.4|22061.2|22049.2|4
1752846600000|2025-07-18 13:50:00|22069|22057|22070.2|22058.2|22070.4|22058.4|22067.5|22055.5|3
1752846610000|2025-07-18 13:50:10|22070.4|22058.4|22086.9|22074.9|22087.4|22075.4|22070.4|22058.4|12
1752846620000|2025-07-18 13:50:20|22089.4|22077.4|22086.9|22074.9|22092.4|22080.4|22084.4|22072.4|32
1752846630000|2025-07-18 13:50:30|22086.4|22074.4|22084.4|22072.4|22086.7|22074.7|22081.9|22069.9|4
1752846640000|2025-07-18 13:50:40|22083.9|22071.9|22083.9|22071.9|22083.9|22071.9|22083.9|22071.9|4
1752846650000|2025-07-18 13:50:50|22081.7|22069.7|22072.5|22060.5|22081.7|22069.7|22072.5|22060.5|6
1752846660000|2025-07-18 13:51:00|22072|22060|22056.2|22044.2|22072|22060|22056.2|22044.2|24
1752846670000|2025-07-18 13:51:10|22056.9|22044.9|22058.9|22046.9|22058.9|22046.9|22056.7|22044.7|2
1752846680000|2025-07-18 13:51:20|22059.4|22047.4|22064.2|22052.2|22064.2|22052.2|22059.4|22047.4|5
1752846690000|2025-07-18 13:51:30|22063.9|22051.9|22064.2|22052.2|22064.2|22052.2|22063.9|22051.9|4
1752846700000|2025-07-18 13:51:40|22063.9|22051.9|22064.4|22052.4|22065.2|22053.2|22063.9|22051.9|21
1752846710000|2025-07-18 13:51:50|22064.2|22052.2|22060.7|22048.7|22064.2|22052.2|22060.7|22048.7|3
1752846720000|2025-07-18 13:52:00|22059.7|22047.7|22050.9|22038.9|22059.7|22047.7|22050.9|22038.9|6
1752846730000|2025-07-18 13:52:10|22051.9|22039.9|22051.9|22039.9|22051.9|22039.9|22051.9|22039.9|0
1752846740000|2025-07-18 13:52:20|22051.7|22039.7|22049.9|22037.9|22057.4|22045.4|22049.9|22037.9|34
1752846750000|2025-07-18 13:52:30|22051.4|22039.4|22048.9|22036.9|22052.9|22040.9|22048.6|22036.6|3
1752846760000|2025-07-18 13:52:40|22048.6|22036.6|22048.9|22036.9|22048.9|22036.9|22048.6|22036.6|5
1752846770000|2025-07-18 13:52:50|22042.9|22030.9|22053.6|22041.6|22053.9|22041.9|22042.9|22030.9|10
1752846780000|2025-07-18 13:53:00|22052.6|22040.6|22054.7|22042.7|22059.7|22047.7|22052.6|22040.6|7
1752846790000|2025-07-18 13:53:10|22054.6|22042.6|22061.9|22049.9|22069.9|22057.9|22054.6|22042.6|21
1752846800000|2025-07-18 13:53:20|22060.4|22048.4|22052.6|22040.6|22061.9|22049.9|22051.9|22039.9|8
1752846810000|2025-07-18 13:53:30|22053.6|22041.6|22062.1|22050.1|22063.6|22051.6|22053.6|22041.6|4
1752846820000|2025-07-18 13:53:40|22062.4|22050.4|22061.4|22049.4|22062.4|22050.4|22061.4|22049.4|0
1752846830000|2025-07-18 13:53:50|22062.4|22050.4|22067.6|22055.6|22068.9|22056.9|22060.1|22048.1|5
1752846840000|2025-07-18 13:54:00|22067.9|22055.9|22061.9|22049.9|22067.9|22055.9|22057.4|22045.4|14
1752846850000|2025-07-18 13:54:10|22061.7|22049.7|22059.9|22047.9|22066.9|22054.9|22059.9|22047.9|27
1752846860000|2025-07-18 13:54:20|22059.6|22047.6|22054.9|22042.9|22059.6|22047.6|22054.9|22042.9|11
1752846880000|2025-07-18 13:54:40|22056.9|22044.9|22062.9|22050.9|22062.9|22050.9|22056.7|22044.7|8
1752846890000|2025-07-18 13:54:50|22063.9|22051.9|22069.2|22057.2|22070.4|22058.4|22063.9|22051.9|13
1752846900000|2025-07-18 13:55:00|22069.4|22057.4|22077.9|22065.9|22077.9|22065.9|22069.4|22057.4|1
1752846910000|2025-07-18 13:55:10|22078.9|22066.9|22081.9|22069.9|22081.9|22069.9|22078.9|22066.9|8
1752846920000|2025-07-18 13:55:20|22082.1|22070.1|22089.4|22077.4|22089.4|22077.4|22082.1|22070.1|39
1752846930000|2025-07-18 13:55:30|22085.9|22073.9|22076.9|22064.9|22086.9|22074.9|22074.4|22062.4|21
1752846940000|2025-07-18 13:55:40|22074.9|22062.9|22075.9|22063.9|22075.9|22063.9|22073.9|22061.9|4
1752846950000|2025-07-18 13:55:50|22076.1|22064.1|22076.1|22064.1|22076.1|22064.1|22076.1|22064.1|0
1752846960000|2025-07-18 13:56:00|22079.4|22067.4|22076.4|22064.4|22079.4|22067.4|22075.3|22063.3|11
1752846970000|2025-07-18 13:56:10|22077.6|22065.6|22077.6|22065.6|22077.6|22065.6|22077.4|22065.4|0
1752846990000|2025-07-18 13:56:30|22077.8|22065.8|22085.1|22073.1|22085.1|22073.1|22077.6|22065.6|11
1752847000000|2025-07-18 13:56:40|22087.6|22075.6|22095.3|22083.3|22098.9|22086.9|22085.3|22073.3|37
1752847010000|2025-07-18 13:56:50|22094.9|22082.9|22101.8|22089.8|22106.8|22094.8|22092.8|22080.8|34
1752847020000|2025-07-18 13:57:00|22103.3|22091.3|22102.8|22090.8|22103.3|22091.3|22100.8|22088.8|3
1752847030000|2025-07-18 13:57:10|22102.1|22090.1|22098.3|22086.3|22102.1|22090.1|22097.3|22085.3|5
1752847040000|2025-07-18 13:57:20|22094.3|22082.3|22085.3|22073.3|22094.3|22082.3|22085.3|22073.3|6
1752847050000|2025-07-18 13:57:30|22083.3|22071.3|22087.8|22075.8|22087.8|22075.8|22080.6|22068.6|2
1752847060000|2025-07-18 13:57:40|22086.8|22074.8|22086.5|22074.5|22088.8|22076.8|22086.4|22074.4|11
1752847070000|2025-07-18 13:57:50|22081.8|22069.8|22093.2|22081.2|22094.3|22082.3|22081.8|22069.8|75
1752847080000|2025-07-18 13:58:00|22095.2|22083.2|22094.7|22082.7|22095.2|22083.2|22092.7|22080.7|67
1752847090000|2025-07-18 13:58:10|22096|22084|22088.9|22076.9|22097|22085|22085.7|22073.7|60
1752847100000|2025-07-18 13:58:20|22087.6|22075.6|22089.1|22077.1|22089.4|22077.4|22087.6|22075.6|35
1752847110000|2025-07-18 13:58:30|22088.6|22076.6|22090.3|22078.3|22091.9|22079.9|22088.4|22076.4|157
1752847120000|2025-07-18 13:58:40|22091.6|22079.6|22090.2|22078.2|22092.6|22080.6|22090.2|22078.2|24
1752847130000|2025-07-18 13:58:50|22089|22077|22090|22078|22091|22079|22083.8|22071.8|8
1752847140000|2025-07-18 13:59:00|22089.8|22077.8|22091|22079|22099.2|22087.2|22089.8|22077.8|74
1752847150000|2025-07-18 13:59:10|22087|22075|22075.5|22063.5|22088.3|22076.3|22075.5|22063.5|35
1752847160000|2025-07-18 13:59:20|22077|22065|22075.5|22063.5|22083|22071|22075.5|22063.5|12
1752847170000|2025-07-18 13:59:30|22074.5|22062.5|22071|22059|22075.5|22063.5|22070.8|22058.8|1
1752847180000|2025-07-18 13:59:40|22072|22060|22073|22061|22073|22061|22070.5|22058.5|12
1752847190000|2025-07-18 13:59:50|22072|22060|22070.5|22058.5|22072|22060|22069.5|22057.5|9
1752847200000|2025-07-18 14:00:00|22074.6|22062.6|22069.6|22057.6|22077.1|22065.1|22069.6|22057.6|61
1752847210000|2025-07-18 14:00:10|22069.8|22057.8|22070.6|22058.6|22074.8|22062.8|22069.8|22057.8|4
1752847220000|2025-07-18 14:00:20|22069.6|22057.6|22073.3|22061.3|22073.3|22061.3|22069.6|22057.6|6
1752847230000|2025-07-18 14:00:30|22072.3|22060.3|22076.9|22064.9|22076.9|22064.9|22072.3|22060.3|11
1752847240000|2025-07-18 14:00:40|22076.6|22064.6|22074.6|22062.6|22076.6|22064.6|22073.1|22061.1|8
1752847250000|2025-07-18 14:00:50|22075.6|22063.6|22076.9|22064.9|22077.9|22065.9|22075.6|22063.6|3
1752847260000|2025-07-18 14:01:00|22077.1|22065.1|22078.8|22066.8|22081.4|22069.4|22077.1|22065.1|9
1752847270000|2025-07-18 14:01:10|22078.6|22066.6|22077.8|22065.8|22079.6|22067.6|22077.6|22065.6|1
1752847280000|2025-07-18 14:01:20|22084.8|22072.8|22086.1|22074.1|22087.3|22075.3|22082.6|22070.6|20
1752847290000|2025-07-18 14:01:30|22085.1|22073.1|22092.9|22080.9|22092.9|22080.9|22084.6|22072.6|8
1752847300000|2025-07-18 14:01:40|22095.4|22083.4|22101.4|22089.4|22105.4|22093.4|22095.4|22083.4|23
1752847310000|2025-07-18 14:01:50|22100.1|22088.1|22096.6|22084.6|22102.9|22090.9|22096.4|22084.4|29
1752847320000|2025-07-18 14:02:00|22097.6|22085.6|22099.1|22087.1|22099.1|22087.1|22097.6|22085.6|1
1752847330000|2025-07-18 14:02:10|22098.9|22086.9|22095.1|22083.1|22098.9|22086.9|22094.3|22082.3|27
1752847340000|2025-07-18 14:02:20|22094.8|22082.8|22093.8|22081.8|22094.8|22082.8|22093.8|22081.8|3
1752847350000|2025-07-18 14:02:30|22094|22082|22095.3|22083.3|22095.3|22083.3|22093.8|22081.8|4
1752847360000|2025-07-18 14:02:40|22095.1|22083.1|22094.8|22082.8|22095.1|22083.1|22093.6|22081.6|3
1752847370000|2025-07-18 14:02:50|22098.6|22086.6|22093.8|22081.8|22102.6|22090.6|22093.8|22081.8|28
1752847380000|2025-07-18 14:03:00|22094.8|22082.8|22096.2|22084.2|22096.2|22084.2|22094|22082|14
1752847390000|2025-07-18 14:03:10|22097.3|22085.3|22099.5|22087.5|22099.5|22087.5|22097.3|22085.3|26
1752847400000|2025-07-18 14:03:20|22098.5|22086.5|22100.8|22088.8|22100.8|22088.8|22098.5|22086.5|16
1752847410000|2025-07-18 14:03:30|22099.8|22087.8|22101.5|22089.5|22101.7|22089.7|22099.8|22087.8|23
1752847420000|2025-07-18 14:03:40|22101.7|22089.7|22101.7|22089.7|22102.7|22090.7|22101.5|22089.5|28
1752847430000|2025-07-18 14:03:50|22102.7|22090.7|22101.2|22089.2|22105.2|22093.2|22101.2|22089.2|23
1752847440000|2025-07-18 14:04:00|22100.2|22088.2|22096.7|22084.7|22102.7|22090.7|22096.5|22084.5|35
1752847450000|2025-07-18 14:04:10|22099|22087|22102.7|22090.7|22102.7|22090.7|22098|22086|8
1752847460000|2025-07-18 14:04:20|22102.5|22090.5|22103.5|22091.5|22103.5|22091.5|22102.5|22090.5|2
1752847470000|2025-07-18 14:04:30|22103.3|22091.3|22105.3|22093.3|22105.5|22093.5|22103.3|22091.3|5
1752847480000|2025-07-18 14:04:40|22105.5|22093.5|22105.3|22093.3|22105.5|22093.5|22105.3|22093.3|4
1752847490000|2025-07-18 14:04:50|22104.3|22092.3|22105.5|22093.5|22106.8|22094.8|22104.3|22092.3|10
1752847500000|2025-07-18 14:05:00|22106.5|22094.5|22106.5|22094.5|22109|22097|22105.5|22093.5|7
1752847510000|2025-07-18 14:05:10|22105.5|22093.5|22106.8|22094.8|22107.8|22095.8|22105.5|22093.5|1
1752847520000|2025-07-18 14:05:20|22109|22097|22102.3|22090.3|22109|22097|22102.3|22090.3|37
1752847530000|2025-07-18 14:05:30|22103.6|22091.6|22103.6|22091.6|22103.6|22091.6|22102.5|22090.5|3
1752847540000|2025-07-18 14:05:40|22102.3|22090.3|22095|22083|22102.5|22090.5|22095|22083|14
1752847550000|2025-07-18 14:05:50|22096.1|22084.1|22097.1|22085.1|22097.1|22085.1|22096.1|22084.1|1
1752847560000|2025-07-18 14:06:00|22095.8|22083.8|22094.5|22082.5|22097.5|22085.5|22091.3|22079.3|20
1752847570000|2025-07-18 14:06:10|22095.8|22083.8|22090.8|22078.8|22095.8|22083.8|22088.5|22076.5|9
1752847580000|2025-07-18 14:06:20|22091.5|22079.5|22098.3|22086.3|22098.3|22086.3|22091.5|22079.5|10
1752847590000|2025-07-18 14:06:30|22095.5|22083.5|22095.5|22083.5|22096|22084|22095.5|22083.5|19
1752847600000|2025-07-18 14:06:40|22096.5|22084.5|22104.3|22092.3|22104.3|22092.3|22095.5|22083.5|5
1752847610000|2025-07-18 14:06:50|22104|22092|22103|22091|22104|22092|22103|22091|1
1752847620000|2025-07-18 14:07:00|22104|22092|22103|22091|22104|22092|22103|22091|8
1752847630000|2025-07-18 14:07:10|22102|22090|22102|22090|22103|22091|22101|22089|12
1752847640000|2025-07-18 14:07:20|22101.8|22089.8|22103.3|22091.3|22103.3|22091.3|22101.8|22089.8|7
1752847650000|2025-07-18 14:07:30|22103.5|22091.5|22108|22096|22108|22096|22103.5|22091.5|5
1752847660000|2025-07-18 14:07:40|22109.3|22097.3|22115.7|22103.7|22117.8|22105.8|22109.3|22097.3|44
1752847670000|2025-07-18 14:07:50|22116.8|22104.8|22121.8|22109.8|22122.8|22110.8|22116.8|22104.8|21
1752847680000|2025-07-18 14:08:00|22122.8|22110.8|22115.7|22103.7|22122.8|22110.8|22114.3|22102.3|26
1752847690000|2025-07-18 14:08:10|22114.3|22102.3|22124|22112|22124|22112|22113.5|22101.5|31
1752847700000|2025-07-18 14:08:20|22126|22114|22124|22112|22129|22117|22122.5|22110.5|42
1752847710000|2025-07-18 14:08:30|22123.7|22111.7|22126|22114|22127.5|22115.5|22123.7|22111.7|2
1752847720000|2025-07-18 14:08:40|22125.7|22113.7|22123.7|22111.7|22126.2|22114.2|22120|22108|26
1752847730000|2025-07-18 14:08:50|22123.5|22111.5|22123|22111|22123.5|22111.5|22118.5|22106.5|20
1752847740000|2025-07-18 14:09:00|22116|22104|22115.5|22103.5|22119.3|22107.3|22113.2|22101.2|13
1752847750000|2025-07-18 14:09:10|22115.7|22103.7|22115.7|22103.7|22117.8|22105.8|22115.7|22103.7|1
1752847760000|2025-07-18 14:09:20|22118|22106|22115.3|22103.3|22118|22106|22114.5|22102.5|28
1752847770000|2025-07-18 14:09:30|22114.8|22102.8|22115.3|22103.3|22115.3|22103.3|22114.8|22102.8|3
1752847780000|2025-07-18 14:09:40|22115.5|22103.5|22115.5|22103.5|22115.5|22103.5|22115.5|22103.5|22
1752847790000|2025-07-18 14:09:50|22116.5|22104.5|22115.5|22103.5|22116.5|22104.5|22115.5|22103.5|3
1752847800000|2025-07-18 14:10:00|22115.3|22103.3|22115.3|22103.3|22115.3|22103.3|22115.3|22103.3|3
1752847820000|2025-07-18 14:10:20|22113.2|22101.2|22114.3|22102.3|22114.3|22102.3|22113.2|22101.2|2
1752847830000|2025-07-18 14:10:30|22116.5|22104.5|22125.5|22113.5|22125.5|22113.5|22115.5|22103.5|13
1752847840000|2025-07-18 14:10:40|22125.3|22113.3|22120.5|22108.5|22125.3|22113.3|22120.3|22108.3|3
1752847850000|2025-07-18 14:10:50|22121.5|22109.5|22125.5|22113.5|22125.5|22113.5|22120.5|22108.5|9
1752847860000|2025-07-18 14:11:00|22126.5|22114.5|22124.5|22112.5|22127.5|22115.5|22120.5|22108.5|9
1752847870000|2025-07-18 14:11:10|22123.5|22111.5|22135.3|22123.3|22135.8|22123.8|22123.5|22111.5|12
1752847880000|2025-07-18 14:11:20|22136.3|22124.3|22137.5|22125.5|22138.8|22126.8|22136.3|22124.3|11
1752847890000|2025-07-18 14:11:30|22137|22125|22133.5|22121.5|22137|22125|22132.3|22120.3|10
1752847900000|2025-07-18 14:11:40|22132.3|22120.3|22122.5|22110.5|22132.5|22120.5|22122.5|22110.5|3
1752847910000|2025-07-18 14:11:50|22123.5|22111.5|22122.5|22110.5|22123.5|22111.5|22122.5|22110.5|2
1752847920000|2025-07-18 14:12:00|22122.8|22110.8|22125.5|22113.5|22125.5|22113.5|22122.8|22110.8|14
1752847930000|2025-07-18 14:12:10|22125.7|22113.7|22115.5|22103.5|22125.7|22113.7|22115.5|22103.5|18
1752847940000|2025-07-18 14:12:20|22116.2|22104.2|22131|22119|22131|22119|22116.2|22104.2|26
1752847950000|2025-07-18 14:12:30|22132|22120|22135|22123|22141.3|22129.3|22132|22120|57
1752847960000|2025-07-18 14:12:40|22135.3|22123.3|22137.8|22125.8|22138|22126|22135|22123|8
1752847970000|2025-07-18 14:12:50|22135.7|22123.7|22136|22124|22136|22124|22135.3|22123.3|68
1752847980000|2025-07-18 14:13:00|22135.7|22123.7|22138|22126|22138.5|22126.5|22134.7|22122.7|5
1752847990000|2025-07-18 14:13:10|22137|22125|22129.5|22117.5|22138|22126|22128.2|22116.2|14
1752848000000|2025-07-18 14:13:20|22130.5|22118.5|22125.7|22113.7|22130.5|22118.5|22125.7|22113.7|5
1752848010000|2025-07-18 14:13:30|22127.8|22115.8|22128|22116|22128.5|22116.5|22123|22111|12
1752848020000|2025-07-18 14:13:40|22122.9|22110.9|22130|22118|22130|22118|22122.9|22110.9|11
1752848030000|2025-07-18 14:13:50|22130.2|22118.2|22130.7|22118.7|22130.7|22118.7|22129.2|22117.2|12
1752848040000|2025-07-18 14:14:00|22130.5|22118.5|22131|22119|22131|22119|22130.5|22118.5|0
1752848050000|2025-07-18 14:14:10|22134.5|22122.5|22133.2|22121.2|22134.5|22122.5|22133.2|22121.2|5
1752848060000|2025-07-18 14:14:20|22136|22124|22135.7|22123.7|22136|22124|22134.2|22122.2|28
1752848070000|2025-07-18 14:14:30|22136.7|22124.7|22141.3|22129.3|22142.7|22130.7|22135.5|22123.5|11
1752848080000|2025-07-18 14:14:40|22142.5|22130.5|22141.7|22129.7|22142.7|22130.7|22141.3|22129.3|5
1752848090000|2025-07-18 14:14:50|22142.7|22130.7|22143.8|22131.8|22143.8|22131.8|22141.5|22129.5|8
1752848100000|2025-07-18 14:15:00|22142.5|22130.5|22141.5|22129.5|22146.3|22134.3|22141.5|22129.5|28
1752848110000|2025-07-18 14:15:10|22143.8|22131.8|22145|22133|22145|22133|22141.3|22129.3|30
1752848120000|2025-07-18 14:15:20|22145.2|22133.2|22143|22131|22145.2|22133.2|22143|22131|26
1752848130000|2025-07-18 14:15:30|22143.2|22131.2|22148|22136|22149.7|22137.7|22142|22130|5
1752848140000|2025-07-18 14:15:40|22148.2|22136.2|22148|22136|22148.5|22136.5|22145.7|22133.7|31
1752848150000|2025-07-18 14:15:50|22147.5|22135.5|22142.7|22130.7|22147.5|22135.5|22142.5|22130.5|16
1752848160000|2025-07-18 14:16:00|22142.5|22130.5|22133|22121|22142.5|22130.5|22131.7|22119.7|10
1752848170000|2025-07-18 14:16:10|22133.2|22121.2|22130.5|22118.5|22133.2|22121.2|22130.5|22118.5|2
1752848180000|2025-07-18 14:16:20|22130|22118|22124.7|22112.7|22130|22118|22124.7|22112.7|14
1752848190000|2025-07-18 14:16:30|22124.9|22112.9|22132.2|22120.2|22132.2|22120.2|22124.9|22112.9|12
1752848200000|2025-07-18 14:16:40|22132.4|22120.4|22132|22120|22135.9|22123.9|22132|22120|2
1752848210000|2025-07-18 14:16:50|22133.4|22121.4|22127.4|22115.4|22133.4|22121.4|22127.2|22115.2|8
1752848220000|2025-07-18 14:17:00|22126.4|22114.4|22137.4|22125.4|22137.4|22125.4|22126.4|22114.4|11
1752848230000|2025-07-18 14:17:10|22137.2|22125.2|22137.4|22125.4|22138.4|22126.4|22136.2|22124.2|6
1752848240000|2025-07-18 14:17:20|22135.4|22123.4|22133.4|22121.4|22135.5|22123.5|22130.9|22118.9|9
1752848250000|2025-07-18 14:17:30|22134.5|22122.5|22133.2|22121.2|22137|22125|22132|22120|9
1752848260000|2025-07-18 14:17:40|22133|22121|22134.5|22122.5|22135.5|22123.5|22133|22121|1
1752848270000|2025-07-18 14:17:50|22138|22126|22130.5|22118.5|22141.7|22129.7|22128.4|22116.4|15
1752848280000|2025-07-18 14:18:00|22132|22120|22133|22121|22133|22121|22132|22120|1
1752848290000|2025-07-18 14:18:10|22133.2|22121.2|22130.2|22118.2|22133.2|22121.2|22130.2|22118.2|12
1752848300000|2025-07-18 14:18:20|22130.5|22118.5|22125.7|22113.7|22133|22121|22125.7|22113.7|9
1752848310000|2025-07-18 14:18:30|22125.9|22113.9|22125.9|22113.9|22125.9|22113.9|22125.9|22113.9|2
1752848320000|2025-07-18 14:18:40|22125.7|22113.7|22125.9|22113.9|22125.9|22113.9|22125.7|22113.7|14
1752848330000|2025-07-18 14:18:50|22125.7|22113.7|22125.9|22113.9|22125.9|22113.9|22125.7|22113.7|7
1752848340000|2025-07-18 14:19:00|22127.2|22115.2|22130.5|22118.5|22130.7|22118.7|22126.9|22114.9|2
1752848350000|2025-07-18 14:19:10|22130.9|22118.9|22125.9|22113.9|22133.2|22121.2|22125.7|22113.7|5
1752848360000|2025-07-18 14:19:20|22125.7|22113.7|22125.7|22113.7|22125.7|22113.7|22125.7|22113.7|1
1752848370000|2025-07-18 14:19:30|22126.7|22114.7|22126.9|22114.9|22126.9|22114.9|22126.7|22114.7|3
1752848380000|2025-07-18 14:19:40|22125.7|22113.7|22118|22106|22125.9|22113.9|22118|22106|11
1752848390000|2025-07-18 14:19:50|22115.9|22103.9|22118|22106|22118|22106|22110.7|22098.7|16
1752848400000|2025-07-18 14:20:00|22116.9|22104.9|22117.5|22105.5|22120.2|22108.2|22116.5|22104.5|10
1752848410000|2025-07-18 14:20:10|22116.5|22104.5|22117.5|22105.5|22117.5|22105.5|22114|22102|7
1752848420000|2025-07-18 14:20:20|22119|22107|22122.5|22110.5|22122.5|22110.5|22119|22107|1
1752848430000|2025-07-18 14:20:30|||||||||1
1752848440000|2025-07-18 14:20:40|22122.2|22110.2|22121|22109|22122.5|22110.5|22121|22109|3
1752848450000|2025-07-18 14:20:50|22120|22108|22125.5|22113.5|22125.5|22113.5|22120|22108|5
1752848460000|2025-07-18 14:21:00|22125.2|22113.2|22122.5|22110.5|22125.2|22113.2|22121.5|22109.5|2
1752848470000|2025-07-18 14:21:10|22118.3|22106.3|22117.2|22105.2|22118.3|22106.3|22117.2|22105.2|22
1752848480000|2025-07-18 14:21:20|22117.5|22105.5|22117.5|22105.5|22118.5|22106.5|22117.5|22105.5|3
1752848490000|2025-07-18 14:21:30|22117.2|22105.2|22107|22095|22117.5|22105.5|22106|22094|12
1752848500000|2025-07-18 14:21:40|22108|22096|22107.5|22095.5|22109.7|22097.7|22107|22095|8
1752848510000|2025-07-18 14:21:50|22109.5|22097.5|22112|22100|22112|22100|22108.3|22096.3|19
1752848520000|2025-07-18 14:22:00|22111|22099|22104.5|22092.5|22111|22099|22102.5|22090.5|7
1752848530000|2025-07-18 14:22:10|22102.5|22090.5|22107.5|22095.5|22112|22100|22102.5|22090.5|39
1752848540000|2025-07-18 14:22:20|22108.5|22096.5|22108.7|22096.7|22111.5|22099.5|22104.7|22092.7|21
1752848550000|2025-07-18 14:22:30|22106.5|22094.5|22106|22094|22107.5|22095.5|22105|22093|8
1752848560000|2025-07-18 14:22:40|22106.2|22094.2|22105|22093|22106.2|22094.2|22104.5|22092.5|11
1752848570000|2025-07-18 14:22:50|||||||||1
1752848580000|2025-07-18 14:23:00|22105.4|22093.4|22107|22095|22109.5|22097.5|22105.4|22093.4|4
1752848590000|2025-07-18 14:23:10|22106|22094|22106|22094|22106|22094|22106|22094|1
1752848600000|2025-07-18 14:23:20|22106.2|22094.2|22108.5|22096.5|22109.5|22097.5|22106.2|22094.2|1
1752848610000|2025-07-18 14:23:30|22109.5|22097.5|22113.5|22101.5|22114.5|22102.5|22109.5|22097.5|26
1752848620000|2025-07-18 14:23:40|22113.2|22101.2|22113.5|22101.5|22113.5|22101.5|22112.5|22100.5|0
1752848630000|2025-07-18 14:23:50|22114.7|22102.7|22117|22105|22117|22105|22114.7|22102.7|2
1752848640000|2025-07-18 14:24:00|22115.7|22103.7|22113.5|22101.5|22116|22104|22113.5|22101.5|1
1752848650000|2025-07-18 14:24:10|22114.5|22102.5|22112|22100|22114.5|22102.5|22111|22099|0
1752848660000|2025-07-18 14:24:20|22113.2|22101.2|22113.2|22101.2|22113.2|22101.2|22113.2|22101.2|1
1752848670000|2025-07-18 14:24:30|22114.7|22102.7|22113.2|22101.2|22116|22104|22113.2|22101.2|1
1752848680000|2025-07-18 14:24:40|22113.5|22101.5|22116.2|22104.2|22116.2|22104.2|22112|22100|2
1752848690000|2025-07-18 14:24:50|22114.7|22102.7|22114.7|22102.7|22115|22103|22114.7|22102.7|2
1752848700000|2025-07-18 14:25:00|22109.5|22097.5|22108.2|22096.2|22109.5|22097.5|22108.2|22096.2|10
1752848710000|2025-07-18 14:25:10|22108.9|22096.9|22113.5|22101.5|22113.5|22101.5|22108.9|22096.9|104
1752848720000|2025-07-18 14:25:20|22111|22099|22108.2|22096.2|22114.7|22102.7|22108|22096|31
1752848730000|2025-07-18 14:25:30|22108|22096|22109.3|22097.3|22109.3|22097.3|22108|22096|5
1752848740000|2025-07-18 14:25:40|22109|22097|22107|22095|22109|22097|22105.5|22093.5|12
1752848750000|2025-07-18 14:25:50|22108|22096|22109.5|22097.5|22109.5|22097.5|22104.5|22092.5|25
1752848760000|2025-07-18 14:26:00|22109.2|22097.2|22114.5|22102.5|22117|22105|22109.2|22097.2|16
1752848770000|2025-07-18 14:26:10|22106|22094|22105|22093|22106|22094|22104.7|22092.7|3
1752848780000|2025-07-18 14:26:20|22106|22094|22106|22094|22106|22094|22104.7|22092.7|2
1752848790000|2025-07-18 14:26:30|22104.5|22092.5|22103.2|22091.2|22105|22093|22103.2|22091.2|0
1752848800000|2025-07-18 14:26:40|22103.5|22091.5|22105.7|22093.7|22105.7|22093.7|22103.5|22091.5|8
1752848810000|2025-07-18 14:26:50|22105.5|22093.5|22104.2|22092.2|22105.5|22093.5|22104.2|22092.2|1
1752848820000|2025-07-18 14:27:00|22104.5|22092.5|22104.5|22092.5|22104.5|22092.5|22104.5|22092.5|0
1752848830000|2025-07-18 14:27:10|22106.7|22094.7|22105.7|22093.7|22106.7|22094.7|22105.5|22093.5|0
1752848840000|2025-07-18 14:27:20|22105.3|22093.3|22103.2|22091.2|22105.3|22093.3|22103.2|22091.2|3
1752848850000|2025-07-18 14:27:30|22104.2|22092.2|22101.3|22089.3|22104.2|22092.2|22101.3|22089.3|35
1752848860000|2025-07-18 14:27:40|22098.5|22086.5|22096.5|22084.5|22099|22087|22094.5|22082.5|31
1752848870000|2025-07-18 14:27:50|22095.5|22083.5|22095.5|22083.5|22096.7|22084.7|22095.5|22083.5|2
1752848880000|2025-07-18 14:28:00|22097.5|22085.5|22097.8|22085.8|22097.8|22085.8|22097.5|22085.5|1
1752848890000|2025-07-18 14:28:10|22099|22087|22096.5|22084.5|22099|22087|22094.2|22082.2|4
1752848900000|2025-07-18 14:28:20|22097.5|22085.5|22102.5|22090.5|22102.5|22090.5|22097.5|22085.5|2
1752848910000|2025-07-18 14:28:30|||||||||2
1752848920000|2025-07-18 14:28:40|22102|22090|22101.5|22089.5|22102|22090|22100|22088|2
1752848930000|2025-07-18 14:28:50|22101|22089|22096|22084|22101|22089|22094.2|22082.2|6
1752848940000|2025-07-18 14:29:00|22096.3|22084.3|22102.5|22090.5|22104|22092|22096.3|22084.3|14
1752848950000|2025-07-18 14:29:10|22103.8|22091.8|22102.5|22090.5|22103.8|22091.8|22102.5|22090.5|0
1752848960000|2025-07-18 14:29:20|22101.3|22089.3|22101.5|22089.5|22101.5|22089.5|22100.2|22088.2|3
1752848970000|2025-07-18 14:29:30|22101.3|22089.3|22101.5|22089.5|22102.5|22090.5|22100.2|22088.2|2
1752848980000|2025-07-18 14:29:40|22104|22092|22105|22093|22107.3|22095.3|22104|22092|2
1752848990000|2025-07-18 14:29:50|22107|22095|22121|22109|22121.5|22109.5|22107|22095|27
1752849000000|2025-07-18 14:30:00|22134.6|22122.6|22147.7|22135.7|22155.2|22143.2|22134.6|22122.6|33
1752849010000|2025-07-18 14:30:10|22147.5|22135.5|22146.5|22134.5|22147.5|22135.5|22141.5|22129.5|12
1752849020000|2025-07-18 14:30:20|22144|22132|22135.5|22123.5|22146.5|22134.5|22135.5|22123.5|33
1752849030000|2025-07-18 14:30:30|22135.2|22123.2|22135.5|22123.5|22135.5|22123.5|22128.2|22116.2|29
1752849040000|2025-07-18 14:30:40|22136.5|22124.5|22127|22115|22136.5|22124.5|22127|22115|5
1752849050000|2025-07-18 14:30:50|22129|22117|22119.2|22107.2|22129|22117|22119.2|22107.2|8
1752849060000|2025-07-18 14:31:00|22119.5|22107.5|22122|22110|22122|22110|22118|22106|30
1752849070000|2025-07-18 14:31:10|22124.5|22112.5|22127|22115|22127|22115|22124.5|22112.5|1
1752849080000|2025-07-18 14:31:20|22126.7|22114.7|22128.2|22116.2|22128.2|22116.2|22126.7|22114.7|2
1752849090000|2025-07-18 14:31:30|22128.4|22116.4|22128|22116|22128.4|22116.4|22128|22116|5
1752849100000|2025-07-18 14:31:40|22123.4|22111.4|22124|22112|22124|22112|22123.4|22111.4|0
1752849110000|2025-07-18 14:31:50|22124.2|22112.2|22131.5|22119.5|22131.5|22119.5|22124.2|22112.2|1
1752849120000|2025-07-18 14:32:00|22131.7|22119.7|22121.7|22109.7|22131.7|22119.7|22121.7|22109.7|23
1752849130000|2025-07-18 14:32:10|22120.2|22108.2|22116.5|22104.5|22120.2|22108.2|22115.5|22103.5|4
1752849140000|2025-07-18 14:32:20|22117.5|22105.5|22113|22101|22117.5|22105.5|22111.5|22099.5|6
1752849150000|2025-07-18 14:32:30|22112|22100|22117.2|22105.2|22117.2|22105.2|22111.5|22099.5|5
1752849160000|2025-07-18 14:32:40|22121.5|22109.5|22120.5|22108.5|22124.2|22112.2|22119|22107|5
1752849170000|2025-07-18 14:32:50|22120.2|22108.2|22119|22107|22120.5|22108.5|22119|22107|0
1752849180000|2025-07-18 14:33:00|22119.2|22107.2|22119|22107|22119.2|22107.2|22119|22107|2
1752849190000|2025-07-18 14:33:10|22124.2|22112.2|22125.5|22113.5|22125.5|22113.5|22124.2|22112.2|2
1752849200000|2025-07-18 14:33:20|22126.5|22114.5|22124|22112|22126.5|22114.5|22122.7|22110.7|0
1752849210000|2025-07-18 14:33:30|||||||||1
1752849240000|2025-07-18 14:34:00|22124.2|22112.2|22122.5|22110.5|22126.5|22114.5|22121.5|22109.5|3
1752849250000|2025-07-18 14:34:10|22122.7|22110.7|22128|22116|22130.5|22118.5|22122.7|22110.7|16
1752849260000|2025-07-18 14:34:20|22129|22117|22127.5|22115.5|22129.2|22117.2|22121.5|22109.5|10
1752849270000|2025-07-18 14:34:30|22128.5|22116.5|22131|22119|22131.2|22119.2|22128.5|22116.5|9
1752849280000|2025-07-18 14:34:40|22131.2|22119.2|22134|22122|22137.5|22125.5|22131.2|22119.2|9
1752849290000|2025-07-18 14:34:50|22136.5|22124.5|22140.5|22128.5|22140.5|22128.5|22136.5|22124.5|5
1752849300000|2025-07-18 14:35:00|22141.5|22129.5|22139.2|22127.2|22141.5|22129.5|22138|22126|44
1752849310000|2025-07-18 14:35:10|22139.4|22127.4|22141.7|22129.7|22141.7|22129.7|22139.2|22127.2|3
1752849320000|2025-07-18 14:35:20|22141.5|22129.5|22140.2|22128.2|22141.7|22129.7|22140.2|22128.2|1
1752849330000|2025-07-18 14:35:30|22140|22128|22135.5|22123.5|22140|22128|22135.5|22123.5|2
1752849340000|2025-07-18 14:35:40|||||||||1
1752849350000|2025-07-18 14:35:50|22134.4|22122.4|22134.2|22122.2|22134.4|22122.4|22134|22122|0
1752849370000|2025-07-18 14:36:10|22139.4|22127.4|22138.2|22126.2|22140.7|22128.7|22138.2|22126.2|8
1752849380000|2025-07-18 14:36:20|22136.2|22124.2|22130.9|22118.9|22138.2|22126.2|22130.9|22118.9|3
1752849390000|2025-07-18 14:36:30|22132.2|22120.2|22133.2|22121.2|22135.9|22123.9|22132.2|22120.2|1
1752849400000|2025-07-18 14:36:40|22133.4|22121.4|22134.4|22122.4|22134.4|22122.4|22133.4|22121.4|1
1752849410000|2025-07-18 14:36:50|22138.2|22126.2|22139.4|22127.4|22140.7|22128.7|22138.2|22126.2|9
1752849420000|2025-07-18 14:37:00|22139.7|22127.7|22141.2|22129.2|22142.4|22130.4|22139.7|22127.7|7
1752849430000|2025-07-18 14:37:10|22142.6|22130.6|22142.2|22130.2|22142.6|22130.6|22141.2|22129.2|6
1752849460000|2025-07-18 14:37:40|22143.2|22131.2|22142.2|22130.2|22143.2|22131.2|22142.2|22130.2|1
1752849470000|2025-07-18 14:37:50|||||||||4
1752849480000|2025-07-18 14:38:00|22143.4|22131.4|22141.2|22129.2|22143.7|22131.7|22141.2|22129.2|1
1752849490000|2025-07-18 14:38:10|22142.2|22130.2|22142.2|22130.2|22142.2|22130.2|22142.2|22130.2|2
1752849500000|2025-07-18 14:38:20|22142.4|22130.4|22143.7|22131.7|22143.7|22131.7|22142.4|22130.4|2
1752849510000|2025-07-18 14:38:30|22146.2|22134.2|22147.2|22135.2|22147.4|22135.4|22146.2|22134.2|7
1752849520000|2025-07-18 14:38:40|22145.9|22133.9|22146.9|22134.9|22146.9|22134.9|22144.7|22132.7|2
1752849530000|2025-07-18 14:38:50|22145.9|22133.9|22145.9|22133.9|22145.9|22133.9|22145.9|22133.9|2
1752849540000|2025-07-18 14:39:00|22142.6|22130.6|22142.6|22130.6|22148.2|22136.2|22142.6|22130.6|8
1752849550000|2025-07-18 14:39:10|22144.7|22132.7|22147.2|22135.2|22147.2|22135.2|22142.9|22130.9|3
1752849560000|2025-07-18 14:39:20|22146.2|22134.2|22145.9|22133.9|22146.2|22134.2|22145.7|22133.7|6
1752849570000|2025-07-18 14:39:30|22144.9|22132.9|22144.7|22132.7|22144.9|22132.9|22144.7|22132.7|0
1752849580000|2025-07-18 14:39:40|22146.1|22134.1|22144.7|22132.7|22146.1|22134.1|22144.7|22132.7|4
1752849600000|2025-07-18 14:40:00|22144.9|22132.9|22147.4|22135.4|22147.4|22135.4|22144.9|22132.9|17
1752849610000|2025-07-18 14:40:10|22147.2|22135.2|22148.6|22136.6|22148.6|22136.6|22144.9|22132.9|5
1752849620000|2025-07-18 14:40:20|22149.7|22137.7|22148.4|22136.4|22150.7|22138.7|22148.4|22136.4|24
1752849630000|2025-07-18 14:40:30|22139.4|22127.4|22138.4|22126.4|22139.4|22127.4|22138.4|22126.4|22
1752849640000|2025-07-18 14:40:40|22139.4|22127.4|22139.4|22127.4|22139.4|22127.4|22139.4|22127.4|2
1752849650000|2025-07-18 14:40:50|22139.7|22127.7|22139.7|22127.7|22139.7|22127.7|22139.7|22127.7|1
1752849660000|2025-07-18 14:41:00|22139.4|22127.4|22139.4|22127.4|22139.4|22127.4|22139.4|22127.4|2
1752849670000|2025-07-18 14:41:10|22139.7|22127.7|22140.7|22128.7|22140.7|22128.7|22139.7|22127.7|2
1752849680000|2025-07-18 14:41:20|22138.4|22126.4|22139.7|22127.7|22139.7|22127.7|22138.4|22126.4|17
1752849690000|2025-07-18 14:41:30|22139.4|22127.4|22140.7|22128.7|22140.7|22128.7|22139.4|22127.4|29
1752849700000|2025-07-18 14:41:40|22139.4|22127.4|22139.7|22127.7|22139.7|22127.7|22139.4|22127.4|26
1752849710000|2025-07-18 14:41:50|22139.4|22127.4|22139.4|22127.4|22139.4|22127.4|22139.4|22127.4|8
1752849720000|2025-07-18 14:42:00|22139.2|22127.2|22137.2|22125.2|22139.4|22127.4|22137.2|22125.2|1
1752849730000|2025-07-18 14:42:10|22135.9|22123.9|22135.9|22123.9|22137.4|22125.4|22133.4|22121.4|15
1752849740000|2025-07-18 14:42:20|22136.4|22124.4|22136.1|22124.1|22137.4|22125.4|22134.7|22122.7|4
1752849750000|2025-07-18 14:42:30|22133.2|22121.2|22131.1|22119.1|22133.2|22121.2|22129.9|22117.9|29
1752849760000|2025-07-18 14:42:40|22132.1|22120.1|22136.1|22124.1|22138.6|22126.6|22132.1|22120.1|49
1752849770000|2025-07-18 14:42:50|22135.9|22123.9|22136.9|22124.9|22137.1|22125.1|22135.9|22123.9|4
1752849780000|2025-07-18 14:43:00|22136.7|22124.7|22137.4|22125.4|22138.6|22126.6|22131.9|22119.9|10
1752849790000|2025-07-18 14:43:10|22137.6|22125.6|22137.4|22125.4|22137.6|22125.6|22137.4|22125.4|0
1752849800000|2025-07-18 14:43:20|22136.4|22124.4|22138.4|22126.4|22138.6|22126.6|22135.1|22123.1|2
1752849810000|2025-07-18 14:43:30|22138.6|22126.6|22139.6|22127.6|22139.6|22127.6|22138.6|22126.6|0
1752849830000|2025-07-18 14:43:50|22140.7|22128.7|22140.7|22128.7|22140.7|22128.7|22140.7|22128.7|2
1752849840000|2025-07-18 14:44:00|22139.6|22127.6|22143.4|22131.4|22143.4|22131.4|22139.6|22127.6|55
1752849850000|2025-07-18 14:44:10|22142.1|22130.1|22142.1|22130.1|22142.1|22130.1|22142.1|22130.1|0
1752849860000|2025-07-18 14:44:20|22137.6|22125.6|22138.6|22126.6|22138.6|22126.6|22137.6|22125.6|8
1752849870000|2025-07-18 14:44:30|22137.6|22125.6|22140.1|22128.1|22141.4|22129.4|22137.6|22125.6|2
1752849880000|2025-07-18 14:44:40|22139.9|22127.9|22136.6|22124.6|22139.9|22127.9|22136.6|22124.6|1
1752849890000|2025-07-18 14:44:50|22136.1|22124.1|22137.8|22125.8|22137.8|22125.8|22128.9|22116.9|24
1752849900000|2025-07-18 14:45:00|22138.9|22126.9|22134.1|22122.1|22138.9|22126.9|22132.6|22120.6|16
1752849910000|2025-07-18 14:45:10|22135.1|22123.1|22134.9|22122.9|22135.1|22123.1|22134.9|22122.9|0
1752849920000|2025-07-18 14:45:20|22135.1|22123.1|22135.1|22123.1|22135.1|22123.1|22135.1|22123.1|1
1752849940000|2025-07-18 14:45:40|22132.6|22120.6|22132.4|22120.4|22132.6|22120.6|22131.1|22119.1|2
1752849950000|2025-07-18 14:45:50|22132.6|22120.6|22131.4|22119.4|22132.6|22120.6|22131.4|22119.4|0
1752849960000|2025-07-18 14:46:00|||||||||1
1752849970000|2025-07-18 14:46:10|22129.1|22117.1|22130.1|22118.1|22131.4|22119.4|22128.1|22116.1|4
1752849980000|2025-07-18 14:46:20|22128.1|22116.1|22131.8|22119.8|22131.8|22119.8|22128.1|22116.1|1
1752849990000|2025-07-18 14:46:30|22131.4|22119.4|22122.8|22110.8|22131.4|22119.4|22122.8|22110.8|21
1752850000000|2025-07-18 14:46:40|22120.6|22108.6|22120.6|22108.6|22121.8|22109.8|22120.6|22108.6|2
1752850010000|2025-07-18 14:46:50|22120.3|22108.3|22122.8|22110.8|22122.8|22110.8|22120.3|22108.3|4
1752850020000|2025-07-18 14:47:00|22124.3|22112.3|22124.3|22112.3|22124.3|22112.3|22124.1|22112.1|2
1752850030000|2025-07-18 14:47:10|22124.1|22112.1|22126.6|22114.6|22126.6|22114.6|22124.1|22112.1|0
1752850040000|2025-07-18 14:47:20|22126.4|22114.4|22124.1|22112.1|22126.4|22114.4|22124.1|22112.1|0
1752850050000|2025-07-18 14:47:30|22126.6|22114.6|22126.6|22114.6|22126.6|22114.6|22126.6|22114.6|2
1752850060000|2025-07-18 14:47:40|22126.4|22114.4|22126.4|22114.4|22126.6|22114.6|22125.3|22113.3|0
1752850070000|2025-07-18 14:47:50|22126.6|22114.6|22127.8|22115.8|22129.1|22117.1|22126.6|22114.6|2
1752850080000|2025-07-18 14:48:00|||||||||1
1752850100000|2025-07-18 14:48:20|22133.8|22121.8|22133.8|22121.8|22136.3|22124.3|22133.8|22121.8|7
1752850110000|2025-07-18 14:48:30|22134.9|22122.9|22133.8|22121.8|22135.1|22123.1|22133.8|22121.8|6
1752850120000|2025-07-18 14:48:40|22134.1|22122.1|22133.8|22121.8|22134.1|22122.1|22133.8|22121.8|0
1752850130000|2025-07-18 14:48:50|22134.1|22122.1|22135.1|22123.1|22135.1|22123.1|22133.8|22121.8|1
1752850140000|2025-07-18 14:49:00|22134.1|22122.1|22131.3|22119.3|22134.1|22122.1|22130.3|22118.3|0
1752850150000|2025-07-18 14:49:10|22131.6|22119.6|22131.3|22119.3|22131.6|22119.6|22128.8|22116.8|1
1752850160000|2025-07-18 14:49:20|22131.6|22119.6|22131.6|22119.6|22131.6|22119.6|22131.6|22119.6|0
1752850170000|2025-07-18 14:49:30|22129.1|22117.1|22131.3|22119.3|22131.6|22119.6|22127.8|22115.8|11
1752850180000|2025-07-18 14:49:40|22131.6|22119.6|22131.6|22119.6|22131.6|22119.6|22131.6|22119.6|1
1752850190000|2025-07-18 14:49:50|22132|22120|22128.8|22116.8|22132.4|22120.4|22127.8|22115.8|10
1752850200000|2025-07-18 14:50:00|22129.1|22117.1|22131.3|22119.3|22131.3|22119.3|22127.8|22115.8|4
1752850210000|2025-07-18 14:50:10|22130.1|22118.1|22132.8|22120.8|22132.8|22120.8|22130.1|22118.1|3
1752850220000|2025-07-18 14:50:20|22132.6|22120.6|22133.8|22121.8|22133.8|22121.8|22132.6|22120.6|3
1752850230000|2025-07-18 14:50:30|22136.3|22124.3|22140.1|22128.1|22140.1|22128.1|22136.3|22124.3|2
1752850250000|2025-07-18 14:50:50|22141.1|22129.1|22142.6|22130.6|22143.6|22131.6|22141.1|22129.1|3
1752850260000|2025-07-18 14:51:00|22141.6|22129.6|22141.3|22129.3|22141.6|22129.6|22141.3|22129.3|1
1752850270000|2025-07-18 14:51:10|||||||||1
1752850280000|2025-07-18 14:51:20|22141.1|22129.1|22138.8|22126.8|22141.1|22129.1|22138.8|22126.8|1
1752850290000|2025-07-18 14:51:30|22139.8|22127.8|22137.3|22125.3|22139.8|22127.8|22137.3|22125.3|1
1752850300000|2025-07-18 14:51:40|22137.6|22125.6|22137.3|22125.3|22138.8|22126.8|22137.3|22125.3|9
1752850310000|2025-07-18 14:51:50|22132.6|22120.6|22132.8|22120.8|22133.8|22121.8|22132.6|22120.6|6
1752850320000|2025-07-18 14:52:00|22133.8|22121.8|22135.3|22123.3|22135.3|22123.3|22133.8|22121.8|3
1752850330000|2025-07-18 14:52:10|22135.1|22123.1|22136.3|22124.3|22136.3|22124.3|22135.1|22123.1|1
1752850340000|2025-07-18 14:52:20|22137.3|22125.3|22137.6|22125.6|22137.6|22125.6|22137.3|22125.3|1
1752850350000|2025-07-18 14:52:30|22137.3|22125.3|22132.8|22120.8|22137.3|22125.3|22132.8|22120.8|3
1752850360000|2025-07-18 14:52:40|22134.8|22122.8|22135.1|22123.1|22135.1|22123.1|22134.8|22122.8|0
1752850370000|2025-07-18 14:52:50|22134.8|22122.8|22132.8|22120.8|22134.8|22122.8|22132.6|22120.6|2
1752850380000|2025-07-18 14:53:00|22134.1|22122.1|22137.8|22125.8|22137.8|22125.8|22134.1|22122.1|4
1752850400000|2025-07-18 14:53:20|22141.3|22129.3|22142.3|22130.3|22142.3|22130.3|22140.3|22128.3|1
1752850410000|2025-07-18 14:53:30|22142.6|22130.6|22142.3|22130.3|22142.6|22130.6|22142.3|22130.3|1
1752850420000|2025-07-18 14:53:40|22142.6|22130.6|22142.3|22130.3|22142.6|22130.6|22142.3|22130.3|1
1752850430000|2025-07-18 14:53:50|22142.6|22130.6|22141.1|22129.1|22142.6|22130.6|22141.1|22129.1|1
1752850440000|2025-07-18 14:54:00|22141.3|22129.3|22142.3|22130.3|22143.6|22131.6|22141.3|22129.3|6
1752850450000|2025-07-18 14:54:10|||||||||2
1752850460000|2025-07-18 14:54:20|22143.6|22131.6|22146.3|22134.3|22146.3|22134.3|22143.6|22131.6|5
1752850470000|2025-07-18 14:54:30|22147.3|22135.3|22142.6|22130.6|22149.6|22137.6|22142.6|22130.6|12
1752850480000|2025-07-18 14:54:40|22141.1|22129.1|22145.1|22133.1|22145.1|22133.1|22141.1|22129.1|8
1752850490000|2025-07-18 14:54:50|22144.1|22132.1|22140.3|22128.3|22144.1|22132.1|22139.1|22127.1|14
1752850500000|2025-07-18 14:55:00|22141.3|22129.3|22141.8|22129.8|22142.8|22130.8|22137|22125|4
1752850510000|2025-07-18 14:55:10|22140.5|22128.5|22140.5|22128.5|22140.5|22128.5|22139.1|22127.1|16
1752850520000|2025-07-18 14:55:20|22140.3|22128.3|22139.3|22127.3|22141.6|22129.6|22139.3|22127.3|4
1752850530000|2025-07-18 14:55:30|22140.3|22128.3|22139.1|22127.1|22140.3|22128.3|22138|22126|2
1752850540000|2025-07-18 14:55:40|22139.5|22127.5|22140.5|22128.5|22140.5|22128.5|22139.5|22127.5|2
1752850550000|2025-07-18 14:55:50|22139.5|22127.5|22134.3|22122.3|22139.5|22127.5|22134.3|22122.3|2
1752850560000|2025-07-18 14:56:00|22134.5|22122.5|22134.3|22122.3|22134.5|22122.5|22134.3|22122.3|0
1752850570000|2025-07-18 14:56:10|22133.3|22121.3|22134.5|22122.5|22134.8|22122.8|22133.3|22121.3|17
1752850580000|2025-07-18 14:56:20|22134.8|22122.8|22131.8|22119.8|22135.8|22123.8|22131.8|22119.8|25
1752850590000|2025-07-18 14:56:30|22134.3|22122.3|22135.3|22123.3|22135.3|22123.3|22134.3|22122.3|5
1752850600000|2025-07-18 14:56:40|22136.3|22124.3|22140.3|22128.3|22140.3|22128.3|22136.3|22124.3|20
1752850610000|2025-07-18 14:56:50|22141.3|22129.3|22141.3|22129.3|22141.3|22129.3|22141.3|22129.3|1
1752850620000|2025-07-18 14:57:00|22140.3|22128.3|22141.5|22129.5|22142.8|22130.8|22140.3|22128.3|3
1752850630000|2025-07-18 14:57:10|22140.3|22128.3|22140.3|22128.3|22140.3|22128.3|22140.3|22128.3|1
1752850640000|2025-07-18 14:57:20|22140.1|22128.1|22139|22127|22140.1|22128.1|22138|22126|9
1752850650000|2025-07-18 14:57:30|22140.3|22128.3|22141.3|22129.3|22141.3|22129.3|22140.3|22128.3|3
1752850660000|2025-07-18 14:57:40|22141.5|22129.5|22141.5|22129.5|22141.5|22129.5|22141.5|22129.5|0
1752850670000|2025-07-18 14:57:50|22146.5|22134.5|22148|22136|22148|22136|22146.5|22134.5|8
1752850680000|2025-07-18 14:58:00|22147.8|22135.8|22145.3|22133.3|22147.8|22135.8|22144.3|22132.3|2
1752850690000|2025-07-18 14:58:10|22145.5|22133.5|22145.5|22133.5|22145.5|22133.5|22145.5|22133.5|0
1752850700000|2025-07-18 14:58:20|22146.5|22134.5|22141.8|22129.8|22148|22136|22141.8|22129.8|10
1752850710000|2025-07-18 14:58:30|22143|22131|22145.3|22133.3|22146.5|22134.5|22143|22131|11
1752850720000|2025-07-18 14:58:40|22144|22132|22140.3|22128.3|22144|22132|22140.3|22128.3|12
1752850730000|2025-07-18 14:58:50|22139|22127|22147.6|22135.6|22147.6|22135.6|22139|22127|6
1752850740000|2025-07-18 14:59:00|22146.5|22134.5|22144|22132|22147.6|22135.6|22143|22131|1
1752850750000|2025-07-18 14:59:10|22143.6|22131.6|22142.5|22130.5|22143.6|22131.6|22141.5|22129.5|45
1752850760000|2025-07-18 14:59:20|22143.6|22131.6|22149.8|22137.8|22150|22138|22143.6|22131.6|16
1752850770000|2025-07-18 14:59:30|22149|22137|22149.8|22137.8|22150|22138|22149|22137|5
1752850780000|2025-07-18 14:59:40|22149.6|22137.6|22148.6|22136.6|22149.6|22137.6|22148.6|22136.6|0
1752850790000|2025-07-18 14:59:50|22149.8|22137.8|22151.1|22139.1|22151.1|22139.1|22148.6|22136.6|11
1752850800000|2025-07-18 15:00:00|22150|22138|22149|22137|22153.6|22141.6|22149|22137|9
1752850810000|2025-07-18 15:00:10|22146.5|22134.5|22147.1|22135.1|22147.3|22135.3|22145|22133|27
1752850820000|2025-07-18 15:00:20|22147.3|22135.3|22148.3|22136.3|22148.6|22136.6|22146.1|22134.1|9
1752850830000|2025-07-18 15:00:30|22148.6|22136.6|22147.1|22135.1|22149.6|22137.6|22147.1|22135.1|11
1752850840000|2025-07-18 15:00:40|22147.3|22135.3|22148.3|22136.3|22148.3|22136.3|22147.3|22135.3|1
1752850850000|2025-07-18 15:00:50|22146.6|22134.6|22142.1|22130.1|22146.6|22134.6|22141.3|22129.3|38
1752850860000|2025-07-18 15:01:00|22140.8|22128.8|22145.3|22133.3|22145.8|22133.8|22140.8|22128.8|5
1752850870000|2025-07-18 15:01:10|22143.3|22131.3|22139.3|22127.3|22144.8|22132.8|22138.3|22126.3|35
1752850880000|2025-07-18 15:01:20|22139.6|22127.6|22139.3|22127.3|22139.6|22127.6|22139.3|22127.3|4
1752850890000|2025-07-18 15:01:30|22138.3|22126.3|22139.3|22127.3|22139.3|22127.3|22138.3|22126.3|1
1752850910000|2025-07-18 15:01:50|22139.1|22127.1|22139.3|22127.3|22139.3|22127.3|22139.1|22127.1|1
1752850920000|2025-07-18 15:02:00|22139.1|22127.1|22136.8|22124.8|22139.3|22127.3|22134.6|22122.6|14
1752850930000|2025-07-18 15:02:10|22137.1|22125.1|22139.3|22127.3|22139.3|22127.3|22137.1|22125.1|3
1752850940000|2025-07-18 15:02:20|22138.3|22126.3|22138.3|22126.3|22138.3|22126.3|22138.3|22126.3|0
1752850950000|2025-07-18 15:02:30|22139.3|22127.3|22138.3|22126.3|22139.3|22127.3|22138.3|22126.3|0
1752850960000|2025-07-18 15:02:40|22139.3|22127.3|22138.3|22126.3|22139.3|22127.3|22138.3|22126.3|1
1752850970000|2025-07-18 15:02:50|22138.6|22126.6|22138.3|22126.3|22139.3|22127.3|22138.1|22126.1|52
1752850980000|2025-07-18 15:03:00|22138.1|22126.1|22138.3|22126.3|22138.3|22126.3|22137.1|22125.1|0
1752850990000|2025-07-18 15:03:10|22138.1|22126.1|22134.8|22122.8|22138.1|22126.1|22133.8|22121.8|19
1752851000000|2025-07-18 15:03:20|22136|22124|22134.8|22122.8|22136|22124|22133.5|22121.5|2
1752851010000|2025-07-18 15:03:30|22134.6|22122.6|22131.3|22119.3|22134.6|22122.6|22130|22118|2
1752851020000|2025-07-18 15:03:40|22131|22119|22132.5|22120.5|22132.5|22120.5|22131|22119|6
1752851030000|2025-07-18 15:03:50|22136|22124|22136.3|22124.3|22137.5|22125.5|22135|22123|1
1752851040000|2025-07-18 15:04:00|22136|22124|22133.5|22121.5|22136|22124|22133.5|22121.5|0
1752851050000|2025-07-18 15:04:10|22134|22122|22137.3|22125.3|22138.3|22126.3|22132.5|22120.5|17
1752851060000|2025-07-18 15:04:20|22138.3|22126.3|22139.6|22127.6|22140.6|22128.6|22138.3|22126.3|10
1752851070000|2025-07-18 15:04:30|22144.8|22132.8|22144.6|22132.6|22144.8|22132.8|22142.3|22130.3|23
1752851080000|2025-07-18 15:04:40|22143.5|22131.5|22143.5|22131.5|22143.5|22131.5|22143.5|22131.5|5
1752851090000|2025-07-18 15:04:50|22142.5|22130.5|22143.1|22131.1|22143.1|22131.1|22142.1|22130.1|1
1752851110000|2025-07-18 15:05:10|22141.8|22129.8|22141.8|22129.8|22141.8|22129.8|22141.8|22129.8|2
1752851120000|2025-07-18 15:05:20|22140.8|22128.8|22143.1|22131.1|22143.1|22131.1|22140.8|22128.8|6
1752851130000|2025-07-18 15:05:30|22143.3|22131.3|22144.3|22132.3|22144.3|22132.3|22143.3|22131.3|1
1752851150000|2025-07-18 15:05:50|22141|22129|22142|22130|22142|22130|22141|22129|9
1752851190000|2025-07-18 15:06:30|22139.5|22127.5|22137|22125|22139.5|22127.5|22137|22125|6
1752851200000|2025-07-18 15:06:40|22138.1|22126.1|22137|22125|22138.1|22126.1|22137|22125|0
1752851210000|2025-07-18 15:06:50|22138.1|22126.1|22138.1|22126.1|22138.1|22126.1|22138.1|22126.1|0
1752851220000|2025-07-18 15:07:00|22137.3|22125.3|22139.5|22127.5|22139.5|22127.5|22137.3|22125.3|33
1752851230000|2025-07-18 15:07:10|22138.3|22126.3|22139.5|22127.5|22139.5|22127.5|22138.3|22126.3|0
1752851240000|2025-07-18 15:07:20|22139.3|22127.3|22138.3|22126.3|22140.8|22128.8|22138.3|22126.3|3
1752851250000|2025-07-18 15:07:30|22140.6|22128.6|22135.8|22123.8|22140.6|22128.6|22135.8|22123.8|17
1752851260000|2025-07-18 15:07:40|22134.8|22122.8|22139.5|22127.5|22139.5|22127.5|22134.8|22122.8|24
1752851270000|2025-07-18 15:07:50|22139.3|22127.3|22139.5|22127.5|22139.5|22127.5|22138.3|22126.3|0
1752851280000|2025-07-18 15:08:00|22139.1|22127.1|22144.5|22132.5|22144.5|22132.5|22139.1|22127.1|19
1752851290000|2025-07-18 15:08:10|22143.5|22131.5|22142|22130|22143.5|22131.5|22141.8|22129.8|8
1752851300000|2025-07-18 15:08:20|22143.1|22131.1|22132|22120|22143.1|22131.1|22132|22120|2
1752851310000|2025-07-18 15:08:30|22134.1|22122.1|22137|22125|22137.5|22125.5|22134.1|22122.1|4
1752851320000|2025-07-18 15:08:40|22135.6|22123.6|22137|22125|22137|22125|22134.5|22122.5|28
1752851330000|2025-07-18 15:08:50|22136|22124|22137|22125|22137|22125|22135.8|22123.8|2
1752851340000|2025-07-18 15:09:00|22136|22124|22136|22124|22136|22124|22136|22124|0
1752851350000|2025-07-18 15:09:10|||||||||2
1752851360000|2025-07-18 15:09:20|22137|22125|22136|22124|22137|22125|22136|22124|1
1752851370000|2025-07-18 15:09:30|22137|22125|22134.5|22122.5|22137|22125|22132.3|22120.3|2
1752851380000|2025-07-18 15:09:40|22133.5|22121.5|22133.5|22121.5|22134.5|22122.5|22133.5|22121.5|2
1752851390000|2025-07-18 15:09:50|22134.5|22122.5|22133.5|22121.5|22134.5|22122.5|22133.3|22121.3|5
1752851400000|2025-07-18 15:10:00|22133.3|22121.3|22133.5|22121.5|22133.5|22121.5|22133.3|22121.3|0
1752851410000|2025-07-18 15:10:10|22134.5|22122.5|22134.5|22122.5|22134.5|22122.5|22134.5|22122.5|3
1752851420000|2025-07-18 15:10:20|22133.5|22121.5|22134.5|22122.5|22134.5|22122.5|22133.5|22121.5|7
1752851430000|2025-07-18 15:10:30|22132.5|22120.5|22133.5|22121.5|22133.5|22121.5|22132.5|22120.5|0
1752851440000|2025-07-18 15:10:40|22132.5|22120.5|22132.5|22120.5|22132.5|22120.5|22132.5|22120.5|0
1752851460000|2025-07-18 15:11:00|22131.2|22119.2|22129|22117|22131.2|22119.2|22129|22117|10
1752851470000|2025-07-18 15:11:10|22130|22118|22129|22117|22131|22119|22129|22117|20
1752851480000|2025-07-18 15:11:20|22126.5|22114.5|22125.2|22113.2|22126.5|22114.5|22125.2|22113.2|5
1752851500000|2025-07-18 15:11:40|22124|22112|22120.5|22108.5|22124|22112|22119.5|22107.5|3
1752851510000|2025-07-18 15:11:50|22121.5|22109.5|22120.5|22108.5|22121.5|22109.5|22120.5|22108.5|13
1752851520000|2025-07-18 15:12:00|22119|22107|22121.5|22109.5|22121.5|22109.5|22118|22106|15
1752851530000|2025-07-18 15:12:10|22120.2|22108.2|22114.5|22102.5|22120.5|22108.5|22114.5|22102.5|12
1752851540000|2025-07-18 15:12:20|22114.2|22102.2|22114.4|22102.4|22114.4|22102.4|22113|22101|1
1752851550000|2025-07-18 15:12:30|22114.2|22102.2|22109.4|22097.4|22114.2|22102.2|22109.4|22097.4|0
1752851560000|2025-07-18 15:12:40|22109|22097|22100.9|22088.9|22109|22097|22100.9|22088.9|52
1752851570000|2025-07-18 15:12:50|22101.9|22089.9|22088.4|22076.4|22101.9|22089.9|22088.2|22076.2|37
1752851580000|2025-07-18 15:13:00|22086.9|22074.9|22073.9|22061.9|22086.9|22074.9|22073.4|22061.4|23
1752851590000|2025-07-18 15:13:10|22074.9|22062.9|22066.4|22054.4|22076.2|22064.2|22063.7|22051.7|9
1752851600000|2025-07-18 15:13:20|22066.2|22054.2|22065.2|22053.2|22066.2|22054.2|22065.2|22053.2|3
1752851610000|2025-07-18 15:13:30|22063.7|22051.7|22063.4|22051.4|22070.2|22058.2|22063.4|22051.4|41
1752851620000|2025-07-18 15:13:40|22062.4|22050.4|22063.2|22051.2|22063.4|22051.4|22060.2|22048.2|10
1752851630000|2025-07-18 15:13:50|22064.2|22052.2|22068|22056|22068|22056|22064.2|22052.2|2
1752851640000|2025-07-18 15:14:00|22067.7|22055.7|22062.5|22050.5|22067.7|22055.7|22060.5|22048.5|29
1752851650000|2025-07-18 15:14:10|22062.7|22050.7|22056.5|22044.5|22064|22052|22056.5|22044.5|24
1752851660000|2025-07-18 15:14:20|22055.2|22043.2|22062.7|22050.7|22063|22051|22055.2|22043.2|14
1752851670000|2025-07-18 15:14:30|22060.7|22048.7|22052.7|22040.7|22060.7|22048.7|22052.7|22040.7|5
1752851680000|2025-07-18 15:14:40|22051.7|22039.7|22053.2|22041.2|22054.7|22042.7|22051.7|22039.7|6
1752851690000|2025-07-18 15:14:50|22053|22041|22056.2|22044.2|22056.2|22044.2|22052.7|22040.7|7
1752851700000|2025-07-18 15:15:00|22057.5|22045.5|22052.7|22040.7|22057.5|22045.5|22052.7|22040.7|3
1752851710000|2025-07-18 15:15:10|22053|22041|22050.5|22038.5|22053|22041|22050.2|22038.2|14
1752851720000|2025-07-18 15:15:20|22050.2|22038.2|22058.2|22046.2|22058.2|22046.2|22049.4|22037.4|32
1752851730000|2025-07-18 15:15:30|22058|22046|22055.2|22043.2|22058|22046|22055.2|22043.2|2
1752851740000|2025-07-18 15:15:40|22059|22047|22062.7|22050.7|22064.2|22052.2|22059|22047|3
1752851750000|2025-07-18 15:15:50|22064|22052|22062.7|22050.7|22065.2|22053.2|22062.7|22050.7|3
1752851760000|2025-07-18 15:16:00|22060.2|22048.2|22050.2|22038.2|22060.2|22048.2|22050.2|22038.2|4
1752851770000|2025-07-18 15:16:10|22049.2|22037.2|22050.2|22038.2|22050.2|22038.2|22047.7|22035.7|6
1752851780000|2025-07-18 15:16:20|22049.2|22037.2|22052.7|22040.7|22052.7|22040.7|22049.2|22037.2|1
1752851790000|2025-07-18 15:16:30|22051.7|22039.7|22051.5|22039.5|22052.7|22040.7|22051.5|22039.5|0
1752851800000|2025-07-18 15:16:40|22050.4|22038.4|22040.2|22028.2|22050.4|22038.4|22040.2|22028.2|7
1752851810000|2025-07-18 15:16:50|22040.4|22028.4|22039|22027|22040.4|22028.4|22039|22027|8
1752851820000|2025-07-18 15:17:00|22039.2|22027.2|22042.9|22030.9|22042.9|22030.9|22039.2|22027.2|8
1752851830000|2025-07-18 15:17:10|22042.7|22030.7|22043.2|22031.2|22048.2|22036.2|22040.7|22028.7|4
1752851840000|2025-07-18 15:17:20|22042.9|22030.9|22043.2|22031.2|22045.2|22033.2|22042.9|22030.9|0
1752851850000|2025-07-18 15:17:30|22046.7|22034.7|22047.7|22035.7|22051.7|22039.7|22046.7|22034.7|6
1752851860000|2025-07-18 15:17:40|22049|22037|22054|22042|22054|22042|22047.7|22035.7|3
1752851870000|2025-07-18 15:17:50|22052.9|22040.9|22049.7|22037.7|22054|22042|22049.7|22037.7|6
1752851880000|2025-07-18 15:18:00|22048.7|22036.7|22051.2|22039.2|22052.5|22040.5|22048.7|22036.7|19
1752851890000|2025-07-18 15:18:10|22050|22038|22042.2|22030.2|22050|22038|22042.2|22030.2|6
1752851900000|2025-07-18 15:18:20|22042.5|22030.5|22042.5|22030.5|22042.5|22030.5|22041.2|22029.2|8
1752851910000|2025-07-18 15:18:30|22041.2|22029.2|22042.5|22030.5|22042.5|22030.5|22041.2|22029.2|1
1752851920000|2025-07-18 15:18:40|22045.2|22033.2|22045|22033|22047.7|22035.7|22042.7|22030.7|4
1752851930000|2025-07-18 15:18:50|22045.4|22033.4|22047.5|22035.5|22048.7|22036.7|22045.2|22033.2|2
1752851940000|2025-07-18 15:19:00|22048.5|22036.5|22046.2|22034.2|22049.7|22037.7|22046.2|22034.2|4
1752851950000|2025-07-18 15:19:10|22047.2|22035.2|22047.5|22035.5|22047.5|22035.5|22047.2|22035.2|0
1752851960000|2025-07-18 15:19:20|22050.5|22038.5|22051.2|22039.2|22051.2|22039.2|22050.5|22038.5|5
1752851970000|2025-07-18 15:19:30|22057.2|22045.2|22059.7|22047.7|22061|22049|22055.2|22043.2|14
1752851980000|2025-07-18 15:19:40|22062.2|22050.2|22053.7|22041.7|22064.7|22052.7|22053.7|22041.7|7
1752851990000|2025-07-18 15:19:50|22055|22043|22054.7|22042.7|22057.7|22045.7|22054.7|22042.7|2
1752852000000|2025-07-18 15:20:00|22055|22043|22055|22043|22055|22043|22055|22043|0
1752852010000|2025-07-18 15:20:10|22056.4|22044.4|22055|22043|22057.7|22045.7|22055|22043|3
1752852020000|2025-07-18 15:20:20|22054.7|22042.7|22054.7|22042.7|22054.7|22042.7|22054.7|22042.7|0
1752852030000|2025-07-18 15:20:30|22055|22043|22056|22044|22056|22044|22053.5|22041.5|5
1752852040000|2025-07-18 15:20:40|22056.2|22044.2|22056.2|22044.2|22056.2|22044.2|22056.2|22044.2|2
1752852050000|2025-07-18 15:20:50|22057.2|22045.2|22057.2|22045.2|22057.2|22045.2|22057.2|22045.2|2
1752852060000|2025-07-18 15:21:00|22056|22044|22056|22044|22056|22044|22056|22044|0
1752852070000|2025-07-18 15:21:10|22057.2|22045.2|22059.2|22047.2|22060|22048|22057.2|22045.2|13
1752852080000|2025-07-18 15:21:20|22056.2|22044.2|22058.5|22046.5|22058.5|22046.5|22056.2|22044.2|4
1752852090000|2025-07-18 15:21:30|22059.7|22047.7|22062.5|22050.5|22062.5|22050.5|22059.7|22047.7|16
1752852100000|2025-07-18 15:21:40|22061|22049|22064.2|22052.2|22064.2|22052.2|22059.7|22047.7|12
1752852110000|2025-07-18 15:21:50|22063.2|22051.2|22061|22049|22063.2|22051.2|22061|22049|0
1752852120000|2025-07-18 15:22:00|22057.2|22045.2|22057.2|22045.2|22061.4|22049.4|22056.2|22044.2|10
1752852130000|2025-07-18 15:22:10|22057.4|22045.4|22057.4|22045.4|22057.4|22045.4|22057.4|22045.4|4
1752852140000|2025-07-18 15:22:20|22057.7|22045.7|22060.2|22048.2|22061|22049|22057.7|22045.7|2
1752852150000|2025-07-18 15:22:30|22059.9|22047.9|22059.9|22047.9|22060.2|22048.2|22057.9|22045.9|4
1752852160000|2025-07-18 15:22:40|22058.9|22046.9|22062.2|22050.2|22062.2|22050.2|22058.9|22046.9|3
1752852170000|2025-07-18 15:22:50|22062.4|22050.4|22062.4|22050.4|22063.5|22051.5|22062.4|22050.4|1
1752852180000|2025-07-18 15:23:00|22062|22050|22059.7|22047.7|22062|22050|22058.7|22046.7|3
1752852190000|2025-07-18 15:23:10|22059.5|22047.5|22059.9|22047.9|22063.5|22051.5|22059.5|22047.5|24
1752852200000|2025-07-18 15:23:20|22063.9|22051.9|22062.7|22050.7|22063.9|22051.9|22062.7|22050.7|8
1752852210000|2025-07-18 15:23:30|22063.9|22051.9|22062.4|22050.4|22063.9|22051.9|22061.2|22049.2|0
1752852220000|2025-07-18 15:23:40|22061.4|22049.4|22066.4|22054.4|22066.7|22054.7|22061.4|22049.4|11
1752852230000|2025-07-18 15:23:50|22066.2|22054.2|22061.7|22049.7|22066.2|22054.2|22060.4|22048.4|14
1752852240000|2025-07-18 15:24:00|22060.6|22048.6|22063.9|22051.9|22064.2|22052.2|22060.6|22048.6|2
1752852250000|2025-07-18 15:24:10|22064.2|22052.2|22061.4|22049.4|22064.2|22052.2|22060.4|22048.4|2
1752852260000|2025-07-18 15:24:20|22060.4|22048.4|22056.7|22044.7|22061.4|22049.4|22055.6|22043.6|16
1752852270000|2025-07-18 15:24:30|22056.4|22044.4|22053.1|22041.1|22057.7|22045.7|22052.9|22040.9|8
1752852280000|2025-07-18 15:24:40|22055.2|22043.2|22057.4|22045.4|22057.4|22045.4|22054.9|22042.9|27
1752852290000|2025-07-18 15:24:50|22057.2|22045.2|22047.7|22035.7|22057.2|22045.2|22047.7|22035.7|13
1752852300000|2025-07-18 15:25:00|22050.2|22038.2|22047.7|22035.7|22050.2|22038.2|22047.7|22035.7|4
1752852310000|2025-07-18 15:25:10|22046.4|22034.4|22050.2|22038.2|22050.4|22038.4|22046.4|22034.4|2
1752852320000|2025-07-18 15:25:20|22048.9|22036.9|22051.4|22039.4|22051.4|22039.4|22048.9|22036.9|0
1752852330000|2025-07-18 15:25:30|22052.4|22040.4|22054.9|22042.9|22055.2|22043.2|22052.2|22040.2|13
1752852340000|2025-07-18 15:25:40|22052.9|22040.9|22054.9|22042.9|22054.9|22042.9|22052.7|22040.7|1
1752852350000|2025-07-18 15:25:50|22054.7|22042.7|22054.9|22042.9|22055.7|22043.7|22054.7|22042.7|3
1752852370000|2025-07-18 15:26:10|22052.4|22040.4|22055.9|22043.9|22055.9|22043.9|22052.4|22040.4|2
1752852380000|2025-07-18 15:26:20|22057.4|22045.4|22068.7|22056.7|22069.9|22057.9|22057.4|22045.4|4
1752852390000|2025-07-18 15:26:30|22069.7|22057.7|22069.7|22057.7|22069.9|22057.9|22069.7|22057.7|0
1752852400000|2025-07-18 15:26:40|22069.9|22057.9|22069.9|22057.9|22069.9|22057.9|22069.7|22057.7|0
1752852410000|2025-07-18 15:26:50|22066.2|22054.2|22066.2|22054.2|22066.2|22054.2|22066.2|22054.2|5
1752852420000|2025-07-18 15:27:00|22065.9|22053.9|22061.2|22049.2|22066.4|22054.4|22061.2|22049.2|1
1752852440000|2025-07-18 15:27:20|22064.1|22052.1|22066.2|22054.2|22066.6|22054.6|22064.1|22052.1|5
1752852450000|2025-07-18 15:27:30|22066.4|22054.4|22066.4|22054.4|22066.4|22054.4|22066.4|22054.4|0
1752852460000|2025-07-18 15:27:40|||||||||3
1752852470000|2025-07-18 15:27:50|22066.2|22054.2|22066.2|22054.2|22067.4|22055.4|22066.2|22054.2|22
1752852480000|2025-07-18 15:28:00|22067.4|22055.4|22064.7|22052.7|22067.4|22055.4|22064.7|22052.7|2
1752852490000|2025-07-18 15:28:10|22064.9|22052.9|22064.7|22052.7|22064.9|22052.9|22064.7|22052.7|2
1752852500000|2025-07-18 15:28:20|22061.2|22049.2|22061.4|22049.4|22061.6|22049.6|22059.9|22047.9|3
1752852510000|2025-07-18 15:28:30|22061.9|22049.9|22067.2|22055.2|22067.2|22055.2|22061.9|22049.9|9
1752852520000|2025-07-18 15:28:40|22067.4|22055.4|22072.7|22060.7|22072.7|22060.7|22067.4|22055.4|25
1752852530000|2025-07-18 15:28:50|22074.7|22062.7|22070.9|22058.9|22074.9|22062.9|22070.9|22058.9|3
1752852540000|2025-07-18 15:29:00|22070.7|22058.7|22069.9|22057.9|22070.9|22058.9|22069.7|22057.7|3
1752852550000|2025-07-18 15:29:10|22068.9|22056.9|22067.4|22055.4|22068.9|22056.9|22065.2|22053.2|4
1752852560000|2025-07-18 15:29:20|22062.4|22050.4|22060.2|22048.2|22063.9|22051.9|22060.2|22048.2|9
1752852570000|2025-07-18 15:29:30|22061.2|22049.2|22061.2|22049.2|22062.2|22050.2|22061.2|22049.2|1
1752852580000|2025-07-18 15:29:40|22062.2|22050.2|22061.2|22049.2|22062.2|22050.2|22061.2|22049.2|0
1752852590000|2025-07-18 15:29:50|22063.4|22051.4|22069.9|22057.9|22069.9|22057.9|22062.4|22050.4|16
1752852600000|2025-07-18 15:30:00|22069.4|22057.4|22063.4|22051.4|22069.4|22057.4|22063.4|22051.4|2
1752852610000|2025-07-18 15:30:10|22062.2|22050.2|22062.4|22050.4|22067.2|22055.2|22060.1|22048.1|19
1752852620000|2025-07-18 15:30:20|22069.7|22057.7|22069.7|22057.7|22069.7|22057.7|22069.7|22057.7|7
1752852630000|2025-07-18 15:30:30|22068.4|22056.4|22067.2|22055.2|22068.4|22056.4|22062.2|22050.2|5
1752852640000|2025-07-18 15:30:40|22065.9|22053.9|22059.7|22047.7|22065.9|22053.9|22059.7|22047.7|3
1752852650000|2025-07-18 15:30:50|22059.9|22047.9|22062.2|22050.2|22062.2|22050.2|22059.7|22047.7|2
1752852660000|2025-07-18 15:31:00|22063.4|22051.4|22059.7|22047.7|22063.4|22051.4|22059.7|22047.7|12
1752852670000|2025-07-18 15:31:10|22059.9|22047.9|22054.7|22042.7|22059.9|22047.9|22054.7|22042.7|1
1752852680000|2025-07-18 15:31:20|22055.4|22043.4|22062.2|22050.2|22062.2|22050.2|22055.4|22043.4|13
1752852690000|2025-07-18 15:31:30|22062.4|22050.4|22061.2|22049.2|22063.7|22051.7|22061.2|22049.2|4
1752852700000|2025-07-18 15:31:40|22060.9|22048.9|22062.2|22050.2|22062.2|22050.2|22059.9|22047.9|5
1752852710000|2025-07-18 15:31:50|22062.4|22050.4|22062.4|22050.4|22062.4|22050.4|22062.2|22050.2|0
1752852730000|2025-07-18 15:32:10|22061.2|22049.2|22061.2|22049.2|22061.2|22049.2|22061.2|22049.2|0
1752852740000|2025-07-18 15:32:20|22060.9|22048.9|22059.7|22047.7|22061.2|22049.2|22058.7|22046.7|1
1752852750000|2025-07-18 15:32:30|22060.7|22048.7|22059.7|22047.7|22060.7|22048.7|22059.7|22047.7|8
1752852760000|2025-07-18 15:32:40|22059.9|22047.9|22063.7|22051.7|22063.7|22051.7|22058.7|22046.7|4
1752852770000|2025-07-18 15:32:50|22062.4|22050.4|22062.4|22050.4|22062.6|22050.6|22061.4|22049.4|2
1752852780000|2025-07-18 15:33:00|22061.4|22049.4|22059.9|22047.9|22061.4|22049.4|22058.7|22046.7|4
1752852790000|2025-07-18 15:33:10|22060.9|22048.9|22060.9|22048.9|22060.9|22048.9|22059.7|22047.7|0
1752852800000|2025-07-18 15:33:20|22059.9|22047.9|22060.9|22048.9|22060.9|22048.9|22059.7|22047.7|0
1752852820000|2025-07-18 15:33:40|22059.7|22047.7|22059.7|22047.7|22059.7|22047.7|22059.7|22047.7|0
1752852830000|2025-07-18 15:33:50|22059.9|22047.9|22063.6|22051.6|22063.9|22051.9|22059.9|22047.9|2
1752852840000|2025-07-18 15:34:00|22064.7|22052.7|22063.6|22051.6|22064.7|22052.7|22063.6|22051.6|5
1752852850000|2025-07-18 15:34:10|22064.7|22052.7|22064.9|22052.9|22064.9|22052.9|22064.7|22052.7|1
1752852860000|2025-07-18 15:34:20|22062.2|22050.2|22059.9|22047.9|22064.7|22052.7|22057.6|22045.6|16
1752852870000|2025-07-18 15:34:30|22056.9|22044.9|22057.6|22045.6|22057.6|22045.6|22056.9|22044.9|1
1752852880000|2025-07-18 15:34:40|22060.9|22048.9|22064.7|22052.7|22065.1|22053.1|22060.7|22048.7|11
1752852890000|2025-07-18 15:34:50|22064.9|22052.9|22064.7|22052.7|22064.9|22052.9|22064.7|22052.7|0
1752852900000|2025-07-18 15:35:00|22063.4|22051.4|22067.4|22055.4|22067.4|22055.4|22063.4|22051.4|3
1752852910000|2025-07-18 15:35:10|22067.2|22055.2|22064.9|22052.9|22067.2|22055.2|22063.4|22051.4|7
1752852920000|2025-07-18 15:35:20|22064.7|22052.7|22062.6|22050.6|22064.7|22052.7|22062.6|22050.6|0
1752852930000|2025-07-18 15:35:30|22063.6|22051.6|22069.7|22057.7|22069.7|22057.7|22063.6|22051.6|23
1752852940000|2025-07-18 15:35:40|22068.6|22056.6|22068.4|22056.4|22068.6|22056.6|22067.4|22055.4|0
1752852950000|2025-07-18 15:35:50|22069.7|22057.7|22069.7|22057.7|22069.7|22057.7|22069.7|22057.7|1
1752852960000|2025-07-18 15:36:00|22069.9|22057.9|22066.1|22054.1|22069.9|22057.9|22066.1|22054.1|0
1752852970000|2025-07-18 15:36:10|22065.1|22053.1|22065.1|22053.1|22065.1|22053.1|22065.1|22053.1|0
1752852980000|2025-07-18 15:36:20|22066.1|22054.1|22067.4|22055.4|22067.4|22055.4|22066.1|22054.1|5
1752852990000|2025-07-18 15:36:30|22068.4|22056.4|22067.2|22055.2|22068.4|22056.4|22067.2|22055.2|2
1752853000000|2025-07-18 15:36:40|22066.1|22054.1|22067.4|22055.4|22067.4|22055.4|22066.1|22054.1|0
1752853010000|2025-07-18 15:36:50|22067.1|22055.1|22067.1|22055.1|22067.1|22055.1|22067.1|22055.1|0
1752853020000|2025-07-18 15:37:00|22066.1|22054.1|22065.9|22053.9|22066.1|22054.1|22064.9|22052.9|0
1752853030000|2025-07-18 15:37:10|22064.9|22052.9|22066.1|22054.1|22066.1|22054.1|22064.9|22052.9|3
1752853040000|2025-07-18 15:37:20|22065.1|22053.1|22060.1|22048.1|22065.1|22053.1|22060.1|22048.1|10
1752853050000|2025-07-18 15:37:30|22059.9|22047.9|22058.9|22046.9|22059.9|22047.9|22056.1|22044.1|11
1752853060000|2025-07-18 15:37:40|22058.2|22046.2|22054.3|22042.3|22058.2|22046.2|22052.9|22040.9|14
1752853070000|2025-07-18 15:37:50|22053.3|22041.3|22053.3|22041.3|22053.3|22041.3|22053.1|22041.1|4
1752853080000|2025-07-18 15:38:00|22054.3|22042.3|22052.9|22040.9|22054.6|22042.6|22052.9|22040.9|5
1752853090000|2025-07-18 15:38:10|22054.1|22042.1|22059.1|22047.1|22062.6|22050.6|22054.1|22042.1|7
1752853100000|2025-07-18 15:38:20|22060.1|22048.1|22054.1|22042.1|22061.6|22049.6|22054.1|22042.1|7
1752853110000|2025-07-18 15:38:30|22055.1|22043.1|22062.6|22050.6|22062.6|22050.6|22054.1|22042.1|6
1752853120000|2025-07-18 15:38:40|||||||||20
1752853130000|2025-07-18 15:38:50|22059.6|22047.6|22057.6|22045.6|22059.6|22047.6|22057.6|22045.6|5
1752853140000|2025-07-18 15:39:00|22056.6|22044.6|22052.8|22040.8|22056.6|22044.6|22052.8|22040.8|6
1752853160000|2025-07-18 15:39:20|22051.4|22039.4|22048.9|22036.9|22051.4|22039.4|22048.9|22036.9|4
1752853170000|2025-07-18 15:39:30|22050.3|22038.3|22047.1|22035.1|22050.6|22038.6|22046.8|22034.8|13
1752853180000|2025-07-18 15:39:40|22046.8|22034.8|22045.3|22033.3|22046.8|22034.8|22043.6|22031.6|19
1752853190000|2025-07-18 15:39:50|22042.1|22030.1|22047.6|22035.6|22047.8|22035.8|22042.1|22030.1|8
1752853200000|2025-07-18 15:40:00|22046.6|22034.6|22046.6|22034.6|22046.6|22034.6|22045.6|22033.6|2
1752853210000|2025-07-18 15:40:10|22046.4|22034.4|22039.6|22027.6|22046.4|22034.4|22038.3|22026.3|132
1752853220000|2025-07-18 15:40:20|22039.8|22027.8|22040.6|22028.6|22040.8|22028.8|22039.8|22027.8|2
1752853230000|2025-07-18 15:40:30|22040.8|22028.8|22044.3|22032.3|22044.3|22032.3|22040.8|22028.8|9
1752853240000|2025-07-18 15:40:40|22044.1|22032.1|22042.8|22030.8|22047.6|22035.6|22041.8|22029.8|14
1752853250000|2025-07-18 15:40:50|22041.8|22029.8|22039.3|22027.3|22041.8|22029.8|22039.3|22027.3|5
1752853260000|2025-07-18 15:41:00|22031.6|22019.6|22029.3|22017.3|22031.6|22019.6|22028.1|22016.1|9
1752853270000|2025-07-18 15:41:10|22028.9|22016.9|22032.8|22020.8|22032.8|22020.8|22026.8|22014.8|9
1752853280000|2025-07-18 15:41:20|22035.3|22023.3|22024.9|22012.9|22035.3|22023.3|22022.6|22010.6|110
1752853290000|2025-07-18 15:41:30|22023.6|22011.6|22026.1|22014.1|22026.1|22014.1|22021.6|22009.6|17
1752853300000|2025-07-18 15:41:40|22027.1|22015.1|22018.4|22006.4|22027.1|22015.1|22018.4|22006.4|9
1752853310000|2025-07-18 15:41:50|22017.4|22005.4|22002.1|21990.1|22019.6|22007.6|22000.1|21988.1|18
1752853320000|2025-07-18 15:42:00|21995.9|21983.9|22003.6|21991.6|22003.6|21991.6|21995.9|21983.9|17
1752853330000|2025-07-18 15:42:10|22002.6|21990.6|22002.1|21990.1|22004.6|21992.6|22002.1|21990.1|8
1752853340000|2025-07-18 15:42:20|22002.4|21990.4|22007.4|21995.4|22007.8|21995.8|22002.4|21990.4|8
1752853350000|2025-07-18 15:42:30|22009.9|21997.9|22007.6|21995.6|22011.3|21999.3|22007.6|21995.6|4
1752853360000|2025-07-18 15:42:40|22007.8|21995.8|22009.9|21997.9|22009.9|21997.9|22007.8|21995.8|1
1752853370000|2025-07-18 15:42:50|22010.9|21998.9|22022.8|22010.8|22024.1|22012.1|22010.9|21998.9|29
1752853380000|2025-07-18 15:43:00|22022.6|22010.6|22021.3|22009.3|22025.1|22013.1|22021.3|22009.3|19
1752853390000|2025-07-18 15:43:10|22022.6|22010.6|22022.8|22010.8|22023.8|22011.8|22021.3|22009.3|1
1752853400000|2025-07-18 15:43:20|22020.8|22008.8|22018.8|22006.8|22020.8|22008.8|22018.8|22006.8|3
1752853410000|2025-07-18 15:43:30|22017.1|22005.1|22016.1|22004.1|22017.1|22005.1|22014.9|22002.9|10
1752853420000|2025-07-18 15:43:40|22015.1|22003.1|22017.6|22005.6|22017.6|22005.6|22011.3|21999.3|8
1752853430000|2025-07-18 15:43:50|22017.4|22005.4|22017.1|22005.1|22017.6|22005.6|22017.1|22005.1|5
1752853440000|2025-07-18 15:44:00|22016.1|22004.1|22009.6|21997.6|22016.1|22004.1|22007.6|21995.6|10
1752853450000|2025-07-18 15:44:10|22009.9|21997.9|22012.1|22000.1|22012.4|22000.4|22008.6|21996.6|4
1752853460000|2025-07-18 15:44:20|22011.1|21999.1|22012.1|22000.1|22012.1|22000.1|22007.1|21995.1|9
1752853470000|2025-07-18 15:44:30|22013.6|22001.6|22014.6|22002.6|22014.6|22002.6|22013.6|22001.6|3
1752853480000|2025-07-18 15:44:40|22013.6|22001.6|22013.6|22001.6|22013.6|22001.6|22013.6|22001.6|5
1752853490000|2025-07-18 15:44:50|22014.9|22002.9|22015.1|22003.1|22015.1|22003.1|22012.6|22000.6|2
1752853500000|2025-07-18 15:45:00|22017.1|22005.1|22012.6|22000.6|22019.6|22007.6|22012.6|22000.6|18
1752853510000|2025-07-18 15:45:10|22012.1|22000.1|22006.1|21994.1|22012.6|22000.6|22005.1|21993.1|6
1752853520000|2025-07-18 15:45:20|22011.1|21999.1|22014.6|22002.6|22014.8|22002.8|22011.1|21999.1|5
1752853530000|2025-07-18 15:45:30|22017.6|22005.6|22017.1|22005.1|22018.8|22006.8|22014.8|22002.8|8
1752853540000|2025-07-18 15:45:40|22014.6|22002.6|22002.1|21990.1|22014.6|22002.6|22002.1|21990.1|27
1752853550000|2025-07-18 15:45:50|21998.8|21986.8|21988.1|21976.1|21998.8|21986.8|21988.1|21976.1|9
1752853560000|2025-07-18 15:46:00|21989.1|21977.1|21990.3|21978.3|21991.6|21979.6|21989.1|21977.1|0
1752853570000|2025-07-18 15:46:10|21990.6|21978.6|21990.6|21978.6|21990.6|21978.6|21990.3|21978.3|1
1752853580000|2025-07-18 15:46:20|21990.1|21978.1|21987.8|21975.8|21990.1|21978.1|21986.8|21974.8|2
1752853590000|2025-07-18 15:46:30|21986.8|21974.8|21981.8|21969.8|21986.8|21974.8|21981.8|21969.8|23
1752853600000|2025-07-18 15:46:40|21960.3|21948.3|21952.6|21940.6|21960.5|21948.5|21951.8|21939.8|27
1752853610000|2025-07-18 15:46:50|21955.1|21943.1|21955.3|21943.3|21957.3|21945.3|21948|21936|13
1752853620000|2025-07-18 15:47:00|21957.8|21945.8|21957.8|21945.8|21965.1|21953.1|21955.1|21943.1|16
1752853630000|2025-07-18 15:47:10|21960.1|21948.1|21950.5|21938.5|21960.1|21948.1|21944.8|21932.8|29
1752853640000|2025-07-18 15:47:20|21951|21939|21962|21950|21967|21955|21951|21939|45
1752853650000|2025-07-18 15:47:30|21961|21949|21960.5|21948.5|21961|21949|21959.1|21947.1|14
1752853660000|2025-07-18 15:47:40|21961.6|21949.6|21970.3|21958.3|21970.3|21958.3|21961.6|21949.6|3
1752853670000|2025-07-18 15:47:50|21969.8|21957.8|21967.6|21955.6|21969.8|21957.8|21965.3|21953.3|19
1752853680000|2025-07-18 15:48:00|21965.1|21953.1|21967.8|21955.8|21967.8|21955.8|21964.1|21952.1|13
1752853690000|2025-07-18 15:48:10|21967.6|21955.6|21969.1|21957.1|21975.5|21963.5|21967.6|21955.6|22
1752853700000|2025-07-18 15:48:20|21970.5|21958.5|21968|21956|21971.6|21959.6|21968|21956|0
1752853710000|2025-07-18 15:48:30|21970.1|21958.1|21969.1|21957.1|21970.3|21958.3|21966.6|21954.6|1
1752853720000|2025-07-18 15:48:40|21968|21956|21965.5|21953.5|21970.1|21958.1|21965.5|21953.5|1
1752853730000|2025-07-18 15:48:50|21966.6|21954.6|21966.6|21954.6|21968.3|21956.3|21964.5|21952.5|20
1752853740000|2025-07-18 15:49:00|21965.1|21953.1|21962.8|21950.8|21965.1|21953.1|21961.6|21949.6|0
1752853750000|2025-07-18 15:49:10|21962.6|21950.6|21967.8|21955.8|21967.8|21955.8|21960.5|21948.5|14
1752853760000|2025-07-18 15:49:20|21970.1|21958.1|21968|21956|21970.1|21958.1|21968|21956|2
1752853770000|2025-07-18 15:49:30|21970.1|21958.1|21975.5|21963.5|21975.5|21963.5|21970.1|21958.1|9
1752853780000|2025-07-18 15:49:40|21977.6|21965.6|21977.6|21965.6|21977.6|21965.6|21977.6|21965.6|1
1752853790000|2025-07-18 15:49:50|21978.8|21966.8|21974|21962|21978.8|21966.8|21972.8|21960.8|5
1752853800000|2025-07-18 15:50:00|21973.8|21961.8|21970.3|21958.3|21975.1|21963.1|21969|21957|16
1752853810000|2025-07-18 15:50:10|21970.1|21958.1|21972.6|21960.6|21974|21962|21970.1|21958.1|3
1752853820000|2025-07-18 15:50:20|21973.6|21961.6|21974.6|21962.6|21975.1|21963.1|21973.6|21961.6|3
1752853840000|2025-07-18 15:50:40|21974.8|21962.8|21981.5|21969.5|21981.5|21969.5|21974.6|21962.6|7
1752853850000|2025-07-18 15:50:50|21983.6|21971.6|21997.6|21985.6|22000.1|21988.1|21982.1|21970.1|38
1752853860000|2025-07-18 15:51:00|21998|21986|21996.8|21984.8|21998|21986|21996.5|21984.5|40
1752853870000|2025-07-18 15:51:10|21997.8|21985.8|21992.3|21980.3|22000.8|21988.8|21992.3|21980.3|7
1752853880000|2025-07-18 15:51:20|21992.1|21980.1|21985.3|21973.3|21992.1|21980.1|21985.1|21973.1|5
1752853890000|2025-07-18 15:51:30|21985.5|21973.5|21993.8|21981.8|21994|21982|21985.5|21973.5|7
1752853900000|2025-07-18 15:51:40|21992.8|21980.8|21993|21981|21993|21981|21992.8|21980.8|7
1752853910000|2025-07-18 15:51:50|21993.3|21981.3|21997.8|21985.8|21997.8|21985.8|21993.3|21981.3|1
1752853920000|2025-07-18 15:52:00|21997|21985|21990.5|21978.5|21998|21986|21990.5|21978.5|11
1752853930000|2025-07-18 15:52:10|21989|21977|21990.3|21978.3|21990.3|21978.3|21989|21977|0
1752853940000|2025-07-18 15:52:20|21989.5|21977.5|21988|21976|21991.5|21979.5|21987.8|21975.8|4
1752853950000|2025-07-18 15:52:30|21987.8|21975.8|21993|21981|21993|21981|21987.8|21975.8|5
1752853960000|2025-07-18 15:52:40|21992.8|21980.8|21989.3|21977.3|21992.8|21980.8|21989.3|21977.3|0
1752853970000|2025-07-18 15:52:50|21989.5|21977.5|21991.5|21979.5|21995.5|21983.5|21989.5|21977.5|7
1752853980000|2025-07-18 15:53:00|21992.8|21980.8|21996.8|21984.8|21996.8|21984.8|21991.8|21979.8|1
1752853990000|2025-07-18 15:53:10|21995.8|21983.8|21995|21983|21995.8|21983.8|21995|21983|7
1752854000000|2025-07-18 15:53:20|21994|21982|21992.5|21980.5|21994|21982|21992.5|21980.5|0
1752854020000|2025-07-18 15:53:40|21993.8|21981.8|21997.5|21985.5|21997.5|21985.5|21993.8|21981.8|1
1752854030000|2025-07-18 15:53:50|21996.5|21984.5|21999.8|21987.8|21999.8|21987.8|21996.5|21984.5|4
1752854040000|2025-07-18 15:54:00|22000|21988|22007.5|21995.5|22007.5|21995.5|22000|21988|13
1752854050000|2025-07-18 15:54:10|22008.8|21996.8|22010|21998|22012.5|22000.5|22008.8|21996.8|3
1752854060000|2025-07-18 15:54:20|22008.8|21996.8|22007.5|21995.5|22008.8|21996.8|22007.1|21995.1|0
1752854070000|2025-07-18 15:54:30|22008.6|21996.6|22012.3|22000.3|22012.3|22000.3|22008.6|21996.6|0
1752854080000|2025-07-18 15:54:40|22014|22002|22014|22002|22014|22002|22012.5|22000.5|6
1752854090000|2025-07-18 15:54:50|22012.5|22000.5|22018.8|22006.8|22018.8|22006.8|22012.5|22000.5|1
1752854100000|2025-07-18 15:55:00|22018.6|22006.6|22019.8|22007.8|22020|22008|22017.5|22005.5|3
1752854110000|2025-07-18 15:55:10|22024.6|22012.6|22024.6|22012.6|22024.8|22012.8|22024.6|22012.6|1
1752854120000|2025-07-18 15:55:20|22022.5|22010.5|22023.6|22011.6|22024.8|22012.8|22022.5|22010.5|1
1752854130000|2025-07-18 15:55:30|22023.3|22011.3|22021.1|22009.1|22023.3|22011.3|22020|22008|2
1752854140000|2025-07-18 15:55:40|22020.8|22008.8|22022.5|22010.5|22022.5|22010.5|22020.8|22008.8|4
1752854150000|2025-07-18 15:55:50|22023.6|22011.6|22024.8|22012.8|22024.8|22012.8|22022.5|22010.5|0
1752854160000|2025-07-18 15:56:00|22022.5|22010.5|22021.1|22009.1|22023.6|22011.6|22020|22008|5
1752854170000|2025-07-18 15:56:10|22021.3|22009.3|22021.5|22009.5|22025|22013|22021.3|22009.3|3
1752854180000|2025-07-18 15:56:20|22020.3|22008.3|22020|22008|22021.3|22009.3|22020|22008|0
1752854190000|2025-07-18 15:56:30|22017.5|22005.5|22010|21998|22017.5|22005.5|22010|21998|0
1752854200000|2025-07-18 15:56:40|22010.3|21998.3|22010|21998|22010.3|21998.3|22009|21997|2
1752854210000|2025-07-18 15:56:50|22010.3|21998.3|22010|21998|22010.3|21998.3|22010|21998|1
1752854220000|2025-07-18 15:57:00|22005.5|21993.5|22004|21992|22007.5|21995.5|22003|21991|0
1752854230000|2025-07-18 15:57:10|22004.3|21992.3|22004|21992|22005.3|21993.3|22004|21992|0
1752854240000|2025-07-18 15:57:20|22006.3|21994.3|22006|21994|22007.3|21995.3|22006|21994|0
1752854250000|2025-07-18 15:57:30|22006.3|21994.3|22010|21998|22013.8|22001.8|22006.3|21994.3|1
1752854260000|2025-07-18 15:57:40|22009.8|21997.8|22007.5|21995.5|22011|21999|22007.5|21995.5|0
1752854270000|2025-07-18 15:57:50|22007.3|21995.3|22007.1|21995.1|22007.3|21995.3|22007.1|21995.1|1
1752854280000|2025-07-18 15:58:00|22005|21993|22010|21998|22011|21999|22005|21993|10
1752854290000|2025-07-18 15:58:10|22009.8|21997.8|22005|21993|22009.8|21997.8|22005|21993|2
1752854300000|2025-07-18 15:58:20|22000|21988|21998.5|21986.5|22000|21988|21998.5|21986.5|6
1752854310000|2025-07-18 15:58:30|21998.3|21986.3|21996.3|21984.3|21998.3|21986.3|21996.3|21984.3|2
1752854320000|2025-07-18 15:58:40|21997.3|21985.3|21999.8|21987.8|22000|21988|21996|21984|4
1752854330000|2025-07-18 15:58:50|22000|21988|22000.3|21988.3|22000.3|21988.3|22000|21988|1
1752854340000|2025-07-18 15:59:00|22001.3|21989.3|21996.3|21984.3|22001.3|21989.3|21996.3|21984.3|1
1752854350000|2025-07-18 15:59:10|21997.3|21985.3|21998.5|21986.5|21998.8|21986.8|21997.3|21985.3|1
1752854360000|2025-07-18 15:59:20|21999.6|21987.6|21996.3|21984.3|21999.8|21987.8|21996.3|21984.3|0
1752854370000|2025-07-18 15:59:30|21995|21983|21996|21984|21996.3|21984.3|21995|21983|2
1752854380000|2025-07-18 15:59:40|21995.8|21983.8|21992.3|21980.3|21995.8|21983.8|21992.3|21980.3|2
1752854390000|2025-07-18 15:59:50|21993.8|21981.8|21993.8|21981.8|21993.8|21981.8|21992.3|21980.3|5
1752854400000|2025-07-18 16:00:00|21993.5|21981.5|21990.5|21978.5|21993.5|21981.5|21990.5|21978.5|1
1752854410000|2025-07-18 16:00:10|21990.3|21978.3|21985.5|21973.5|21990.3|21978.3|21985.3|21973.3|3
1752854420000|2025-07-18 16:00:20|21985.3|21973.3|21979|21967|21985.3|21973.3|21979|21967|5
1752854430000|2025-07-18 16:00:30|21977.8|21965.8|21983|21971|21983|21971|21977.8|21965.8|2
1752854440000|2025-07-18 16:00:40|21984|21972|21985.5|21973.5|21985.5|21973.5|21982.8|21970.8|3
1752854450000|2025-07-18 16:00:50|21985.3|21973.3|21983|21971|21985.3|21973.3|21978.2|21966.2|11
1752854460000|2025-07-18 16:01:00|21983.5|21971.5|21983.2|21971.2|21988|21976|21979.7|21967.7|3
1752854470000|2025-07-18 16:01:10|21983.5|21971.5|21983.2|21971.2|21983.5|21971.5|21982.2|21970.2|0
1752854480000|2025-07-18 16:01:20|21984.5|21972.5|21984.7|21972.7|21986|21974|21984.5|21972.5|1
1752854490000|2025-07-18 16:01:30|21989.5|21977.5|21990.7|21978.7|21990.7|21978.7|21989.5|21977.5|0
1752854500000|2025-07-18 16:01:40|21991|21979|21985.5|21973.5|21991|21979|21985.5|21973.5|1
1752854510000|2025-07-18 16:01:50|21985.7|21973.7|21976|21964|21987|21975|21976|21964|4
1752854520000|2025-07-18 16:02:00|21977|21965|21983|21971|21983.5|21971.5|21977|21965|1
1752854530000|2025-07-18 16:02:10|21983.2|21971.2|21993.4|21981.4|21994.7|21982.7|21983.2|21971.2|27
1752854540000|2025-07-18 16:02:20|21995.9|21983.9|21998.4|21986.4|21998.4|21986.4|21995.9|21983.9|1
1752854560000|2025-07-18 16:02:40|21994.5|21982.5|21995.9|21983.9|21995.9|21983.9|21994.5|21982.5|3
1752854570000|2025-07-18 16:02:50|21997|21985|21990.9|21978.9|21997|21985|21990.9|21978.9|1
1752854580000|2025-07-18 16:03:00|21992|21980|21990.9|21978.9|21992|21980|21990.9|21978.9|0
1752854590000|2025-07-18 16:03:10|21987|21975|21989.5|21977.5|21989.5|21977.5|21987|21975|0
1752854600000|2025-07-18 16:03:20|21988.2|21976.2|21992.2|21980.2|21992.2|21980.2|21988|21976|4
1752854610000|2025-07-18 16:03:30|21994.2|21982.2|21995.5|21983.5|21997.7|21985.7|21994.2|21982.2|8
1752854620000|2025-07-18 16:03:40|21994.5|21982.5|21999.7|21987.7|21999.7|21987.7|21994.2|21982.2|2
1752854630000|2025-07-18 16:03:50|21999.9|21987.9|22002.2|21990.2|22003.4|21991.4|21999.9|21987.9|0
1752854640000|2025-07-18 16:04:00|22001.2|21989.2|22000.9|21988.9|22002.2|21990.2|21998.4|21986.4|7
1752854650000|2025-07-18 16:04:10|22002|21990|22003.4|21991.4|22003.4|21991.4|22000.9|21988.9|0
1752854660000|2025-07-18 16:04:20|22004.5|21992.5|22005.5|21993.5|22005.5|21993.5|22004.5|21992.5|1
1752854670000|2025-07-18 16:04:30|22000.7|21988.7|21999.5|21987.5|22000.7|21988.7|21999.5|21987.5|1
1752854680000|2025-07-18 16:04:40|22000.5|21988.5|21999.5|21987.5|22000.5|21988.5|21999.5|21987.5|0
1752854690000|2025-07-18 16:04:50|22000.7|21988.7|21990.5|21978.5|22000.7|21988.7|21990.5|21978.5|37
1752854710000|2025-07-18 16:05:10|21986.5|21974.5|21980.2|21968.2|21986.5|21974.5|21979.5|21967.5|12
1752854720000|2025-07-18 16:05:20|21979|21967|21980.2|21968.2|21981.2|21969.2|21979|21967|1
1752854730000|2025-07-18 16:05:30|21976.7|21964.7|21976.7|21964.7|21976.7|21964.7|21976.7|21964.7|1
1752854740000|2025-07-18 16:05:40|21975.7|21963.7|21953.2|21941.2|21975.7|21963.7|21952.2|21940.2|17
1752854750000|2025-07-18 16:05:50|21954.4|21942.4|21953.4|21941.4|21954.4|21942.4|21952.2|21940.2|2
1752854760000|2025-07-18 16:06:00|21953.2|21941.2|21950.7|21938.7|21953.4|21941.4|21950.7|21938.7|10
1752854770000|2025-07-18 16:06:10|21952.7|21940.7|21948.2|21936.2|21952.7|21940.7|21948.2|21936.2|9
1752854780000|2025-07-18 16:06:20|21947.2|21935.2|21945.9|21933.9|21950.2|21938.2|21945.9|21933.9|8
1752854800000|2025-07-18 16:06:40|21949|21937|21945.9|21933.9|21955.5|21943.5|21945.7|21933.7|8
1752854810000|2025-07-18 16:06:50|21945.7|21933.7|21941.9|21929.9|21945.7|21933.7|21940.9|21928.9|25
1752854820000|2025-07-18 16:07:00|21943|21931|21944.4|21932.4|21945.5|21933.5|21941.7|21929.7|10
1752854830000|2025-07-18 16:07:10|21950.5|21938.5|21950.9|21938.9|21953|21941|21945.7|21933.7|3
1752854840000|2025-07-18 16:07:20|21950.5|21938.5|21953.2|21941.2|21953.2|21941.2|21950.5|21938.5|1
1752854850000|2025-07-18 16:07:30|21953|21941|21964.2|21952.2|21965.9|21953.9|21953|21941|21
1752854860000|2025-07-18 16:07:40|21960.9|21948.9|21960.9|21948.9|21960.9|21948.9|21957.2|21945.2|117
1752854870000|2025-07-18 16:07:50|21959.9|21947.9|21958.4|21946.4|21959.9|21947.9|21958.4|21946.4|3
1752854880000|2025-07-18 16:08:00|21959.4|21947.4|21958.4|21946.4|21959.7|21947.7|21957.4|21945.4|4
1752854890000|2025-07-18 16:08:10|21958.7|21946.7|21959.9|21947.9|21959.9|21947.9|21958.7|21946.7|3
1752854900000|2025-07-18 16:08:20|21958.9|21946.9|21956.4|21944.4|21963.9|21951.9|21956.4|21944.4|39
1752854910000|2025-07-18 16:08:30|21958.9|21946.9|21959.1|21947.1|21961.2|21949.2|21956.9|21944.9|7
1752854920000|2025-07-18 16:08:40|21960.1|21948.1|21956.4|21944.4|21960.1|21948.1|21954.1|21942.1|10
1752854930000|2025-07-18 16:08:50|21954.1|21942.1|21933.9|21921.9|21954.1|21942.1|21933.9|21921.9|18
1752854940000|2025-07-18 16:09:00|21932.9|21920.9|21936.4|21924.4|21938.9|21926.9|21932.6|21920.6|7
1752854950000|2025-07-18 16:09:10|21938.9|21926.9|21931.4|21919.4|21938.9|21926.9|21924.9|21912.9|17
1752854960000|2025-07-18 16:09:20|21933.9|21921.9|21931.4|21919.4|21933.9|21921.9|21931.4|21919.4|1
1752854970000|2025-07-18 16:09:30|21930.4|21918.4|21938.9|21926.9|21938.9|21926.9|21930.4|21918.4|6
1752854980000|2025-07-18 16:09:40|21941.4|21929.4|21943.9|21931.9|21943.9|21931.9|21941.2|21929.2|2
1752854990000|2025-07-18 16:09:50|21942.6|21930.6|21941.2|21929.2|21944.7|21932.7|21939.9|21927.9|1
1752855000000|2025-07-18 16:10:00|21940.9|21928.9|21940.9|21928.9|21940.9|21928.9|21939.9|21927.9|5
1752855010000|2025-07-18 16:10:10|21941.4|21929.4|21941.4|21929.4|21941.4|21929.4|21941.1|21929.1|1
1752855030000|2025-07-18 16:10:30|21941.5|21929.5|21940.9|21928.9|21941.5|21929.5|21935.9|21923.9|4
1752855040000|2025-07-18 16:10:40|21941.4|21929.4|21943.9|21931.9|21946.1|21934.1|21941.4|21929.4|2
1752855050000|2025-07-18 16:10:50|21945.9|21933.9|21948.9|21936.9|21948.9|21936.9|21943.9|21931.9|12
1752855060000|2025-07-18 16:11:00|21948.4|21936.4|21948.9|21936.9|21949.9|21937.9|21948.4|21936.4|6
1752855070000|2025-07-18 16:11:10|21950.9|21938.9|21961.1|21949.1|21961.4|21949.4|21949.9|21937.9|6
1752855080000|2025-07-18 16:11:20|21961.4|21949.4|21966.4|21954.4|21968.9|21956.9|21961.4|21949.4|9
1752855090000|2025-07-18 16:11:30|21966.1|21954.1|21968.6|21956.6|21968.9|21956.9|21965.1|21953.1|8
1752855100000|2025-07-18 16:11:40|21968.4|21956.4|21971.1|21959.1|21972.4|21960.4|21968.4|21956.4|7
1752855110000|2025-07-18 16:11:50|21972.2|21960.2|21968.6|21956.6|21973.6|21961.6|21968.6|21956.6|7
1752855120000|2025-07-18 16:12:00|21966.1|21954.1|21973.4|21961.4|21973.6|21961.6|21966.1|21954.1|9
1752855130000|2025-07-18 16:12:10|21971.1|21959.1|21971.1|21959.1|21976.1|21964.1|21971.1|21959.1|11
1752855140000|2025-07-18 16:12:20|21972.6|21960.6|21969.9|21957.9|21972.6|21960.6|21969.9|21957.9|6
1752855150000|2025-07-18 16:12:30|21969.7|21957.7|21973.4|21961.4|21973.9|21961.9|21968.4|21956.4|11
1752855160000|2025-07-18 16:12:40|21974.4|21962.4|21973.6|21961.6|21974.9|21962.9|21971.1|21959.1|13
1752855170000|2025-07-18 16:12:50|21973.9|21961.9|21981.4|21969.4|21981.4|21969.4|21973.9|21961.9|17
1752855180000|2025-07-18 16:13:00|21983.4|21971.4|21980.9|21968.9|21983.4|21971.4|21979.9|21967.9|2
1752855190000|2025-07-18 16:13:10|21979.9|21967.9|21978.6|21966.6|21979.9|21967.9|21978.6|21966.6|1
1752855200000|2025-07-18 16:13:20|21982.6|21970.6|21985.9|21973.9|21986.1|21974.1|21982.6|21970.6|14
1752855210000|2025-07-18 16:13:30|21984.9|21972.9|21986.4|21974.4|21986.4|21974.4|21984.9|21972.9|2
1752855220000|2025-07-18 16:13:40|21987.4|21975.4|21988.4|21976.4|21988.6|21976.6|21987.4|21975.4|3
1752855230000|2025-07-18 16:13:50|21985.9|21973.9|21981.4|21969.4|21985.9|21973.9|21981.4|21969.4|0
1752855240000|2025-07-18 16:14:00|21982.4|21970.4|21983.9|21971.9|21985.9|21973.9|21980.9|21968.9|5
1752855250000|2025-07-18 16:14:10|21985.9|21973.9|21988.4|21976.4|21988.6|21976.6|21985.9|21973.9|3
1752855260000|2025-07-18 16:14:20|21987.1|21975.1|21976.4|21964.4|21987.1|21975.1|21976.4|21964.4|38
1752855270000|2025-07-18 16:14:30|21971.4|21959.4|21971.1|21959.1|21971.4|21959.4|21970.1|21958.1|1
1752855280000|2025-07-18 16:14:40|21970.9|21958.9|21971.1|21959.1|21971.1|21959.1|21970.9|21958.9|0
1752855290000|2025-07-18 16:14:50|21970.9|21958.9|21969.9|21957.9|21970.9|21958.9|21969.9|21957.9|0
1752855300000|2025-07-18 16:15:00|21967.4|21955.4|21968.4|21956.4|21968.6|21956.6|21967.4|21955.4|14
1752855320000|2025-07-18 16:15:20|21964.2|21952.2|21965.4|21953.4|21965.4|21953.4|21963.2|21951.2|2
1752855330000|2025-07-18 16:15:30|21963.2|21951.2|21962.9|21950.9|21963.2|21951.2|21955.9|21943.9|8
1752855340000|2025-07-18 16:15:40|21965.7|21953.7|21972.9|21960.9|21972.9|21960.9|21965.7|21953.7|5
1752855360000|2025-07-18 16:16:00|21972.7|21960.7|21970.4|21958.4|21972.7|21960.7|21967.9|21955.9|1
1752855370000|2025-07-18 16:16:10|21970.2|21958.2|21969.9|21957.9|21970.4|21958.4|21968.9|21956.9|3
1752855380000|2025-07-18 16:16:20|21967.9|21955.9|21966.4|21954.4|21967.9|21955.9|21965.4|21953.4|1
1752855390000|2025-07-18 16:16:30|21967.4|21955.4|21970.4|21958.4|21970.4|21958.4|21966.4|21954.4|1
1752855400000|2025-07-18 16:16:40|21968.9|21956.9|21970.4|21958.4|21970.4|21958.4|21968.9|21956.9|4
1752855410000|2025-07-18 16:16:50|21973.9|21961.9|21974.9|21962.9|21977.4|21965.4|21972.4|21960.4|5
1752855420000|2025-07-18 16:17:00|21973.9|21961.9|21975.2|21963.2|21975.2|21963.2|21972.9|21960.9|0
1752855430000|2025-07-18 16:17:10|21974.9|21962.9|21975.2|21963.2|21975.2|21963.2|21974.9|21962.9|1
1752855440000|2025-07-18 16:17:20|21975.4|21963.4|21974.9|21962.9|21975.4|21963.4|21974.9|21962.9|0
1752855450000|2025-07-18 16:17:30|21971.9|21959.9|21974.9|21962.9|21974.9|21962.9|21970.2|21954.4|5
1752855470000|2025-07-18 16:17:50|||||||||2
1752855480000|2025-07-18 16:18:00|21973.7|21961.7|21975.2|21963.2|21975.2|21963.2|21973.7|21961.7|1
1752855490000|2025-07-18 16:18:10|21977.2|21965.2|21982.4|21970.4|21983.9|21971.9|21977.2|21965.2|15
1752855500000|2025-07-18 16:18:20|21981.4|21969.4|21982.7|21970.7|21987.4|21975.4|21981.4|21969.4|2
1752855510000|2025-07-18 16:18:30|21983.7|21971.7|21982.4|21970.4|21983.7|21971.7|21982.4|21970.4|0
1752855520000|2025-07-18 16:18:40|21982.2|21970.2|21982.2|21970.2|21982.4|21970.4|21982.2|21970.2|0
1752855530000|2025-07-18 16:18:50|21983.2|21971.2|21983.5|21971.5|21983.5|21971.5|21983.2|21971.2|0
1752855540000|2025-07-18 16:19:00|21983.2|21971.2|21977|21965|21983.2|21971.2|21975.7|21963.7|10
1752855550000|2025-07-18 16:19:10|21979|21967|21977.4|21965.4|21979.5|21967.5|21977.4|21965.4|6
1752855560000|2025-07-18 16:19:20|21977.2|21965.2|21974.9|21962.9|21978.4|21966.4|21973.4|21961.4|0
1752855570000|2025-07-18 16:19:30|21974.5|21962.5|21974.5|21962.5|21974.5|21962.5|21974.5|21962.5|0
1752855580000|2025-07-18 16:19:40|21974.7|21962.7|21971.2|21959.2|21974.9|21962.9|21969.9|21957.9|0
1752855590000|2025-07-18 16:19:50|21970.2|21958.2|21974.5|21962.5|21974.7|21962.7|21969.9|21957.9|8
1752855600000|2025-07-18 16:20:00|21974.9|21962.9|21972.2|21960.2|21977.2|21965.2|21972.2|21960.2|0
1752855610000|2025-07-18 16:20:10|21972|21960|21972|21960|21972|21960|21972|21960|0
1752855620000|2025-07-18 16:20:20|21969.5|21957.5|21969.5|21957.5|21969.5|21957.5|21969.5|21957.5|0
1752855630000|2025-07-18 16:20:30|21964.9|21952.9|21964.7|21952.7|21965.9|21953.9|21963.4|21951.4|5
1752855640000|2025-07-18 16:20:40|21964.5|21952.5|21967|21955|21967|21955|21962.4|21950.4|1
1752855650000|2025-07-18 16:20:50|21965.9|21953.9|21968.2|21956.2|21969.5|21957.5|21965.9|21953.9|3
1752855660000|2025-07-18 16:21:00|21967|21955|21964.5|21952.5|21968.7|21956.7|21964.5|21952.5|2
1752855670000|2025-07-18 16:21:10|21964.7|21952.7|21964.7|21952.7|21964.7|21952.7|21964.5|21952.5|0
1752855680000|2025-07-18 16:21:20|21959.7|21947.7|21959.5|21947.5|21959.7|21947.7|21954.9|21942.9|3
1752855690000|2025-07-18 16:21:30|21959.7|21947.7|21965.9|21953.9|21966.4|21954.4|21959.7|21947.7|3
1752855700000|2025-07-18 16:21:40|21965.7|21953.7|21964.9|21952.9|21967|21955|21959.5|21947.5|4
1752855710000|2025-07-18 16:21:50|21965.9|21953.9|21959.7|21947.7|21969.7|21957.7|21959.7|21947.7|5
1752855720000|2025-07-18 16:22:00|21958.4|21946.4|21952.2|21940.2|21958.4|21946.4|21952.2|21940.2|1
1752855730000|2025-07-18 16:22:10|21950.9|21938.9|21952.2|21940.2|21952.2|21940.2|21950.9|21938.9|0
1752855740000|2025-07-18 16:22:20|21950.9|21938.9|21950.9|21938.9|21950.9|21938.9|21950.9|21938.9|0
1752855750000|2025-07-18 16:22:30|21949.9|21937.9|21954.9|21942.9|21954.9|21942.9|21949.7|21937.7|10
1752855760000|2025-07-18 16:22:40|21955.2|21943.2|21953.9|21941.9|21956.4|21944.4|21953.9|21941.9|0
1752855770000|2025-07-18 16:22:50|21953.4|21941.4|21953.9|21941.9|21953.9|21941.9|21953.4|21941.4|0
1752855780000|2025-07-18 16:23:00|21953.7|21941.7|21950.2|21938.2|21953.7|21941.7|21950.2|21938.2|1
1752855790000|2025-07-18 16:23:10|21944.9|21932.9|21943.4|21931.4|21944.9|21932.9|21940.4|21928.4|9
1752855800000|2025-07-18 16:23:20|21942.4|21930.4|21939.9|21927.9|21942.4|21930.4|21939.7|21927.7|1
1752855810000|2025-07-18 16:23:30|21939.7|21927.7|21939.9|21927.9|21939.9|21927.9|21939.4|21927.4|4
1752855820000|2025-07-18 16:23:40|21940.9|21928.9|21933.4|21921.4|21940.9|21928.9|21933.4|21921.4|4
1752855830000|2025-07-18 16:23:50|21936.9|21924.9|21935.9|21923.9|21937.2|21925.2|21935.9|21923.9|0
1752855840000|2025-07-18 16:24:00|21933.7|21921.7|21932.4|21920.4|21933.7|21921.7|21932.4|21920.4|0
1752855850000|2025-07-18 16:24:10|21934.4|21922.4|21932.4|21920.4|21934.7|21922.7|21930.9|21918.9|1
1752855860000|2025-07-18 16:24:20|21933.4|21921.4|21934.9|21922.9|21935.9|21923.9|21933.4|21921.4|2
1752855870000|2025-07-18 16:24:30|21935.9|21923.9|21940.9|21928.9|21940.9|21928.9|21935.9|21923.9|4
1752855880000|2025-07-18 16:24:40|21941.2|21929.2|21944.4|21932.4|21948.4|21936.4|21941.2|21929.2|4
1752855890000|2025-07-18 16:24:50|21944.7|21932.7|21947.4|21935.4|21947.4|21935.4|21944.7|21932.7|2
1752855900000|2025-07-18 16:25:00|21947.6|21935.6|21949.9|21937.9|21949.9|21937.9|21947.6|21935.6|1
1752855910000|2025-07-18 16:25:10|21952.4|21940.4|21949.9|21937.9|21952.4|21940.4|21949.9|21937.9|2
1752855920000|2025-07-18 16:25:20|21950.9|21938.9|21953.7|21941.7|21953.7|21941.7|21950.9|21938.9|5
1752855930000|2025-07-18 16:25:30|21952.6|21940.6|21951.2|21939.2|21952.6|21940.6|21949.9|21937.9|6
1752855940000|2025-07-18 16:25:40|21952.6|21940.6|21953.7|21941.7|21953.7|21941.7|21951.2|21939.2|5
1752855950000|2025-07-18 16:25:50|21954.7|21942.7|21953.9|21941.9|21955.4|21943.4|21953.9|21941.9|4
1752855960000|2025-07-18 16:26:00|21955.1|21943.1|21948.9|21936.9|21955.1|21943.1|21948.9|21936.9|2
1752855970000|2025-07-18 16:26:10|21949.1|21937.1|21952.4|21940.4|21953.9|21941.9|21949.1|21937.1|4
1752855980000|2025-07-18 16:26:20|21950.4|21938.4|21950.4|21938.4|21950.4|21938.4|21950.4|21938.4|0
1752855990000|2025-07-18 16:26:30|21951.4|21939.4|21951.4|21939.4|21952.4|21940.4|21951.4|21939.4|1
1752856000000|2025-07-18 16:26:40|21949.9|21937.9|21952.4|21940.4|21952.4|21940.4|21949.9|21937.9|0
1752856010000|2025-07-18 16:26:50|21952.6|21940.6|21952.4|21940.4|21952.6|21940.6|21952.4|21940.4|0
1752856020000|2025-07-18 16:27:00|21949.1|21937.1|21952.4|21940.4|21952.9|21940.9|21947.6|21935.6|3
1752856030000|2025-07-18 16:27:10|21952.6|21940.6|21951.1|21939.1|21952.6|21940.6|21950.1|21938.1|2
1752856040000|2025-07-18 16:27:20|21949.9|21937.9|21950.1|21938.1|21950.1|21938.1|21947.9|21935.9|1
1752856050000|2025-07-18 16:27:30|21947.6|21935.6|21942.9|21930.9|21947.9|21935.9|21942.9|21930.9|3
1752856060000|2025-07-18 16:27:40|21944.9|21932.9|21947.6|21935.6|21947.6|21935.6|21943.9|21931.9|6
1752856070000|2025-07-18 16:27:50|21947.9|21935.9|21947.9|21935.9|21949.9|21937.9|21947.6|21935.6|0
1752856080000|2025-07-18 16:28:00|21945.8|21933.8|21945.4|21933.4|21945.8|21933.8|21940.8|21928.8|22
1752856090000|2025-07-18 16:28:10|21945.8|21933.8|21945.4|21933.4|21945.8|21933.8|21945.4|21933.4|0
1752856100000|2025-07-18 16:28:20|21945.8|21933.8|21948.1|21936.1|21948.1|21936.1|21945.8|21933.8|0
1752856110000|2025-07-18 16:28:30|21947.9|21935.9|21951.8|21939.8|21951.8|21939.8|21946.8|21934.8|5
1752856120000|2025-07-18 16:28:40|21950.8|21938.8|21950.6|21938.6|21951.8|21939.8|21950.4|21938.4|0
1752856130000|2025-07-18 16:28:50|21950.4|21938.4|21953.3|21941.3|21953.3|21941.3|21950.4|21938.4|1
1752856140000|2025-07-18 16:29:00|21952.9|21940.9|21950.8|21938.8|21952.9|21940.9|21950.6|21938.6|7
1752856150000|2025-07-18 16:29:10|21952.1|21940.1|21955.8|21943.8|21955.8|21943.8|21952.1|21940.1|18
1752856160000|2025-07-18 16:29:20|21956.8|21944.8|21955.8|21943.8|21956.8|21944.8|21954.3|21942.3|4
1752856170000|2025-07-18 16:29:30|21955.6|21943.6|21958.3|21946.3|21958.3|21946.3|21955.6|21943.6|9
1752856180000|2025-07-18 16:29:40|21960.6|21948.6|21958.1|21946.1|21960.6|21948.6|21958.1|21946.1|6
1752856190000|2025-07-18 16:29:50|21957.6|21945.6|21958.3|21946.3|21958.3|21946.3|21954.3|21942.3|4
1752856200000|2025-07-18 16:30:00|21958.1|21946.1|21957.9|21945.9|21958.1|21946.1|21955.8|21943.8|0
1752856210000|2025-07-18 16:30:10|21955.8|21943.8|21959.6|21947.6|21959.6|21947.6|21955.8|21943.8|6
1752856220000|2025-07-18 16:30:20|21959.3|21947.3|21959.3|21947.3|21960.4|21948.4|21959.3|21947.3|4
1752856230000|2025-07-18 16:30:30|21957.9|21945.9|21960.8|21948.8|21960.8|21948.8|21957.1|21945.1|6
1752856240000|2025-07-18 16:30:40|21960.6|21948.6|21965.6|21953.6|21965.6|21953.6|21960.6|21948.6|4
1752856250000|2025-07-18 16:30:50|21967.6|21955.6|21968.3|21956.3|21970.6|21958.6|21963.3|21951.3|19
1752856260000|2025-07-18 16:31:00|21968.6|21956.6|21968.6|21956.6|21968.6|21956.6|21963.3|21951.3|30
1752856270000|2025-07-18 16:31:10|21968.3|21956.3|21965.8|21953.8|21968.3|21956.3|21964.8|21952.8|11
1752856280000|2025-07-18 16:31:20|||||||||4
1752856290000|2025-07-18 16:31:30|21966.1|21954.1|21968.3|21956.3|21968.3|21956.3|21966.1|21954.1|0
1752856300000|2025-07-18 16:31:40|21966.8|21954.8|21960.8|21948.8|21966.8|21954.8|21960|21948|4
1752856310000|2025-07-18 16:31:50|21960.6|21948.6|21959.3|21947.3|21960.6|21948.6|21959.3|21947.3|43
1752856320000|2025-07-18 16:32:00|21955.8|21943.8|21957.8|21945.8|21958.1|21946.1|21955.8|21943.8|0
1752856330000|2025-07-18 16:32:10|21958.1|21946.1|21958.1|21946.1|21958.1|21946.1|21958.1|21946.1|0
1752856340000|2025-07-18 16:32:20|21957.8|21945.8|21957.8|21945.8|21958.1|21946.1|21957.8|21945.8|2
1752856350000|2025-07-18 16:32:30|21956.8|21944.8|21958.3|21946.3|21959.6|21947.6|21955.6|21943.6|4
1752856360000|2025-07-18 16:32:40|21960.3|21948.3|21955.8|21943.8|21960.3|21948.3|21955.6|21943.6|0
1752856370000|2025-07-18 16:32:50|21957.8|21945.8|21956.8|21944.8|21959.1|21947.1|21956.8|21944.8|0
1752856380000|2025-07-18 16:33:00|21957.8|21945.8|21956.6|21944.6|21957.8|21945.8|21956.6|21944.6|0
1752856390000|2025-07-18 16:33:10|21957.6|21945.6|21959.3|21947.3|21960.3|21948.3|21957.6|21945.6|3
1752856400000|2025-07-18 16:33:20|21960.3|21948.3|21958.1|21946.1|21960.3|21948.3|21958.1|21946.1|0
1752856410000|2025-07-18 16:33:30|21959.1|21947.1|21960.3|21948.3|21961.4|21949.4|21959.1|21947.1|4
1752856420000|2025-07-18 16:33:40|21962.6|21950.6|21960.1|21948.1|21962.8|21950.8|21959.1|21947.1|1
1752856430000|2025-07-18 16:33:50|21958.9|21946.9|21958.9|21946.9|21958.9|21946.9|21958.9|21946.9|0
1752856440000|2025-07-18 16:34:00|21958.1|21946.1|21959.1|21947.1|21959.1|21947.1|21958.1|21946.1|3
1752856450000|2025-07-18 16:34:10|21961.8|21949.8|21957.8|21945.8|21961.8|21949.8|21957.8|21945.8|2
1752856460000|2025-07-18 16:34:20|21958.3|21946.3|21955.6|21943.6|21958.3|21946.3|21955.6|21943.6|8
1752856470000|2025-07-18 16:34:30|21955.8|21943.8|21940.8|21928.8|21955.8|21943.8|21940.8|21928.8|9
1752856480000|2025-07-18 16:34:40|21940.6|21928.6|21935.6|21923.6|21940.6|21928.6|21934.6|21922.6|28
1752856490000|2025-07-18 16:34:50|21935.8|21923.8|21935.6|21923.6|21939.3|21927.3|21933.5|21921.5|7
1752856500000|2025-07-18 16:35:00|21933.5|21921.5|21932.5|21920.5|21933.8|21921.8|21932.5|21920.5|29
1752856510000|2025-07-18 16:35:10|21918.5|21906.5|21918.5|21906.5|21922.5|21910.5|21918.5|21906.5|15
1752856520000|2025-07-18 16:35:20|21919.8|21907.8|21923.5|21911.5|21923.8|21911.8|21918.8|21906.8|11
1752856530000|2025-07-18 16:35:30|21923.3|21911.3|21925.8|21913.8|21925.8|21913.8|21920.8|21908.8|2
1752856540000|2025-07-18 16:35:40|21926.8|21914.8|21936.8|21924.8|21938.3|21926.3|21926.8|21914.8|3
1752856550000|2025-07-18 16:35:50|21937.8|21925.8|21931.3|21919.3|21938.1|21926.1|21931.3|21919.3|2
1752856560000|2025-07-18 16:36:00|21932.3|21920.3|21930.6|21918.6|21933.1|21921.1|21928.3|21916.3|5
1752856570000|2025-07-18 16:36:10|21933.1|21921.1|21925.6|21913.6|21933.3|21921.3|21925.6|21913.6|1
1752856580000|2025-07-18 16:36:20|21924.5|21912.5|21921|21909|21924.5|21912.5|21920|21908|3
1752856590000|2025-07-18 16:36:30|21922|21910|21915.8|21903.8|21922|21910|21913.5|21901.5|9
1752856600000|2025-07-18 16:36:40|21915.6|21903.6|21918.3|21906.3|21920.3|21908.3|21915|21903|5
1752856610000|2025-07-18 16:36:50|21917.3|21905.3|21910.8|21898.8|21917.3|21905.3|21905|21893|16
1752856620000|2025-07-18 16:37:00|21911.3|21899.3|21908.8|21896.8|21912.3|21900.3|21908.8|21896.8|13
1752856630000|2025-07-18 16:37:10|21910.8|21898.8|21918.8|21906.8|21920.8|21908.8|21910.8|21898.8|23
1752856640000|2025-07-18 16:37:20|21920.8|21908.8|21918.5|21906.5|21921.3|21909.3|21917.3|21905.3|8
1752856650000|2025-07-18 16:37:30|21919.5|21907.5|21921|21909|21921|21909|21919.5|21907.5|1
1752856660000|2025-07-18 16:37:40|21920.8|21908.8|21911.3|21899.3|21920.8|21908.8|21911.3|21899.3|9
1752856670000|2025-07-18 16:37:50|21906|21894|21913.3|21901.3|21913.3|21901.3|21905|21893|60
1752856680000|2025-07-18 16:38:00|21911.3|21899.3|21918.5|21906.5|21918.8|21906.8|21910|21898|5
1752856690000|2025-07-18 16:38:10|21918.3|21906.3|21923.3|21911.3|21923.3|21911.3|21916.3|21904.3|3
1752856700000|2025-07-18 16:38:20|21919.8|21907.8|21928.8|21916.8|21928.8|21916.8|21918.8|21906.8|7
1752856710000|2025-07-18 16:38:30|21928.5|21916.5|21923.8|21911.8|21928.5|21916.5|21923.8|21911.8|0
1752856720000|2025-07-18 16:38:40|21921.7|21909.7|21913.8|21901.8|21922.3|21910.3|21913.8|21901.8|3
1752856730000|2025-07-18 16:38:50|21916.3|21904.3|21914.2|21902.2|21917.7|21905.7|21914.2|21902.2|2
1752856740000|2025-07-18 16:39:00|21915.2|21903.2|21925.2|21913.2|21925.2|21913.2|21913.8|21901.8|4
1752856750000|2025-07-18 16:39:10|21928.5|21916.5|21926.3|21914.3|21928.5|21916.5|21925.2|21913.2|19
1752856770000|2025-07-18 16:39:30|21925.8|21913.8|21922.7|21910.7|21925.8|21913.8|21921.3|21909.3|5
1752856780000|2025-07-18 16:39:40|21921.7|21909.7|21933.8|21921.8|21935.8|21923.8|21921.3|21909.3|6
1752856790000|2025-07-18 16:39:50|21940|21928|21953.3|21941.3|21953.8|21941.8|21940|21928|31
1752856800000|2025-07-18 16:40:00|21953.8|21941.8|21953.3|21941.3|21954.8|21942.8|21953.3|21941.3|1
1752856810000|2025-07-18 16:40:10|21953.8|21941.8|21953.3|21941.3|21956.3|21944.3|21953.3|21941.3|6
1752856820000|2025-07-18 16:40:20|21952.3|21940.3|21954.5|21942.5|21954.5|21942.5|21948.3|21936.3|3
1752856830000|2025-07-18 16:40:30|21953.7|21941.7|21953.3|21941.3|21955.8|21943.8|21952.3|21940.3|0
1752856840000|2025-07-18 16:40:40|21952.3|21940.3|21953.5|21941.5|21955.8|21943.8|21949.8|21937.8|4
1752856850000|2025-07-18 16:40:50|21954.8|21942.8|21953.7|21941.7|21955.8|21943.8|21952.3|21940.3|1
1752856860000|2025-07-18 16:41:00|21953.3|21941.3|21953.7|21941.7|21954.8|21942.8|21953.3|21941.3|1
1752856870000|2025-07-18 16:41:10|21953.5|21941.5|21950.8|21938.8|21953.5|21941.5|21949.8|21937.8|0
1752856880000|2025-07-18 16:41:20|21951.2|21939.2|21951.2|21939.2|21951.2|21939.2|21950.8|21938.8|6
1752856890000|2025-07-18 16:41:30|21951|21939|21953.3|21941.3|21953.3|21941.3|21950.8|21938.8|2
1752856900000|2025-07-18 16:41:40|21952.3|21940.3|21950.8|21938.8|21952.3|21940.3|21950.8|21938.8|1
1752856910000|2025-07-18 16:41:50|21951|21939|21955.3|21943.3|21955.3|21943.3|21950.8|21938.8|4
1752856920000|2025-07-18 16:42:00|21953.3|21941.3|21953.3|21941.3|21953.3|21941.3|21953.3|21941.3|0
1752856930000|2025-07-18 16:42:10|21951.8|21939.8|21955.8|21943.8|21955.8|21943.8|21950.8|21938.8|3
1752856940000|2025-07-18 16:42:20|21956.8|21944.8|21956.8|21944.8|21956.8|21944.8|21956.8|21944.8|0
1752856950000|2025-07-18 16:42:30|21957|21945|21957.6|21945.6|21957.8|21945.8|21957|21945|23
1752856960000|2025-07-18 16:42:40|21957.3|21945.3|21957.8|21945.8|21958.8|21946.8|21956.3|21944.3|1
1752856980000|2025-07-18 16:43:00|21956.8|21944.8|21956.5|21944.5|21957.8|21945.8|21956.5|21944.5|0
1752856990000|2025-07-18 16:43:10|21956.3|21944.3|21956.5|21944.5|21957.6|21945.6|21956.3|21944.3|1
1752857000000|2025-07-18 16:43:20|21958.8|21946.8|21961.8|21949.8|21961.8|21949.8|21956.5|21944.5|6
1752857010000|2025-07-18 16:43:30|21962|21950|21963|21951|21964.5|21952.5|21962|21950|12
1752857020000|2025-07-18 16:43:40|21964|21952|21965.5|21953.5|21965.5|21953.5|21964|21952|6
1752857030000|2025-07-18 16:43:50|21966.5|21954.5|21973|21961|21973|21961|21965.5|21953.5|1
1752857040000|2025-07-18 16:44:00|21974|21962|21973|21961|21982.8|21970.8|21973|21961|11
1752857050000|2025-07-18 16:44:10|21969.3|21957.3|21970.8|21958.8|21970.8|21958.8|21969.3|21957.3|0
1752857060000|2025-07-18 16:44:20|21970.5|21958.5|21970.8|21958.8|21973|21961|21970.5|21958.5|1
1752857070000|2025-07-18 16:44:30|21972.8|21960.8|21977.8|21965.8|21977.8|21965.8|21971.8|21959.8|5
1752857080000|2025-07-18 16:44:40|21978|21966|21975.3|21963.3|21978|21966|21974.3|21962.3|3
1752857090000|2025-07-18 16:44:50|21975.5|21963.5|21975.5|21963.5|21975.5|21963.5|21975.5|21963.5|0
1752857100000|2025-07-18 16:45:00|21976.5|21964.5|21976.5|21964.5|21976.5|21964.5|21976.5|21964.5|2
1752857110000|2025-07-18 16:45:10|21980.5|21968.5|21980.3|21968.3|21982.8|21970.8|21977.5|21965.5|2
1752857120000|2025-07-18 16:45:20|21980.8|21968.8|21980.8|21968.8|21980.8|21968.8|21980.8|21968.8|3
1752857130000|2025-07-18 16:45:30|21980.5|21968.5|21976.8|21964.8|21980.5|21968.5|21975.3|21963.3|2
1752857140000|2025-07-18 16:45:40|21975.8|21963.8|21976.8|21964.8|21976.8|21964.8|21975.8|21963.8|0
1752857160000|2025-07-18 16:46:00|21977.8|21965.8|21971.8|21959.8|21977.8|21965.8|21970.8|21958.8|0
1752857170000|2025-07-18 16:46:10|21970.8|21958.8|21972.8|21960.8|21973|21961|21970.3|21958.3|5
1752857180000|2025-07-18 16:46:20|21972.5|21960.5|21972.8|21960.8|21972.8|21960.8|21972.3|21960.3|1
1752857200000|2025-07-18 16:46:40|21973.6|21961.6|21972.8|21960.8|21973.6|21961.6|21972.5|21960.5|0
1752857210000|2025-07-18 16:46:50|21972.5|21960.5|21968.8|21956.8|21972.5|21960.5|21966.8|21954.8|2
1752857230000|2025-07-18 16:47:10|21967.8|21955.8|21976.5|21964.5|21976.5|21964.5|21967.8|21955.8|4
1752857240000|2025-07-18 16:47:20|21975.5|21963.5|21977.8|21965.8|21978|21966|21975.5|21963.5|9
1752857250000|2025-07-18 16:47:30|21973.2|21961.2|21975.5|21963.5|21975.5|21963.5|21973.2|21961.2|1
1752857260000|2025-07-18 16:47:40|21975.3|21963.3|21980.3|21968.3|21980.7|21968.7|21975.3|21963.3|28
1752857270000|2025-07-18 16:47:50|21979.3|21967.3|21980.3|21968.3|21981.8|21969.8|21977.8|21965.8|2
1752857280000|2025-07-18 16:48:00|21977.8|21965.8|21976.8|21964.8|21977.8|21965.8|21976.8|21964.8|0
1752857290000|2025-07-18 16:48:10|21979.3|21967.3|21978.2|21966.2|21979.3|21967.3|21977.8|21965.8|0
1752857300000|2025-07-18 16:48:20|21977.8|21965.8|21977.8|21965.8|21978.2|21966.2|21977.8|21965.8|1
1752857310000|2025-07-18 16:48:30|21978.2|21966.2|21973|21961|21978.2|21966.2|21972.8|21960.8|0
1752857320000|2025-07-18 16:48:40|21975.7|21963.7|21977.8|21965.8|21978.2|21966.2|21975.7|21963.7|2
1752857330000|2025-07-18 16:48:50|21978.2|21966.2|21980.3|21968.3|21980.3|21968.3|21977.8|21965.8|2
1752857340000|2025-07-18 16:49:00|21980.5|21968.5|21978.2|21966.2|21980.5|21968.5|21976.8|21964.8|0
1752857350000|2025-07-18 16:49:10|21978|21966|21977.8|21965.8|21978|21966|21977.8|21965.8|11
1752857360000|2025-07-18 16:49:20|21976.8|21964.8|21977.5|21965.5|21977.8|21965.8|21976.8|21964.8|8
1752857380000|2025-07-18 16:49:40|21977.8|21965.8|21977.8|21965.8|21977.8|21965.8|21977.8|21965.8|1
1752857390000|2025-07-18 16:49:50|21980|21968|21982.3|21970.3|21982.3|21970.3|21980|21968|3
1752857400000|2025-07-18 16:50:00|21982.5|21970.5|21982.5|21970.5|21982.5|21970.5|21982.5|21970.5|5
1752857410000|2025-07-18 16:50:10|21984.8|21972.8|21985|21973|21985|21973|21983.8|21971.8|3
1752857420000|2025-07-18 16:50:20|21983.8|21971.8|21983|21971|21987.3|21975.3|21983|21971|1
1752857430000|2025-07-18 16:50:30|21982.8|21970.8|21996.5|21984.5|21996.5|21984.5|21982.8|21970.8|45
1752857440000|2025-07-18 16:50:40|22001.7|21989.7|22007.8|21995.8|22014.2|22002.2|22001.7|21989.7|41
1752857450000|2025-07-18 16:50:50|22006.7|21994.7|22012.8|22000.8|22015.3|22003.3|22006.7|21994.7|18
1752857460000|2025-07-18 16:51:00|22012.3|22000.3|22000.5|21988.5|22012.3|22000.3|22000.3|21988.3|5
1752857470000|2025-07-18 16:51:10|22000.3|21988.3|21998|21986|22000.3|21988.3|21995.7|21983.7|4
1752857480000|2025-07-18 16:51:20|21999|21987|21999.2|21987.2|21999.2|21987.2|21999|21987|2
1752857490000|2025-07-18 16:51:30|21999|21987|21998.2|21986.2|21999|21987|21995.5|21983.5|13
1752857500000|2025-07-18 16:51:40|21999.2|21987.2|22000.5|21988.5|22000.5|21988.5|21999.2|21987.2|0
1752857520000|2025-07-18 16:52:00|22000.3|21988.3|22000.3|21988.3|22000.3|21988.3|22000.3|21988.3|0
1752857540000|2025-07-18 16:52:20|21999|21987|22001.7|21989.7|22001.7|21989.7|21999|21987|2
1752857550000|2025-07-18 16:52:30|22001.5|21989.5|22003.2|21991.2|22003.2|21991.2|21998.2|21986.2|0
1752857560000|2025-07-18 16:52:40|22005.7|21993.7|22005.7|21993.7|22005.7|21993.7|22005.7|21993.7|2
1752857570000|2025-07-18 16:52:50|22007.2|21995.2|22014.2|22002.2|22014.2|22002.2|22007.2|21995.2|0
1752857580000|2025-07-18 16:53:00|22015.3|22003.3|22018.8|22006.8|22022.3|22010.3|22014.2|22002.2|22
1752857590000|2025-07-18 16:53:10|22019.8|22007.8|22019.8|22007.8|22021.3|22009.3|22016.3|22004.3|6
1752857600000|2025-07-18 16:53:20|22017.8|22005.8|22016.7|22004.7|22025|22013|22015.3|22003.3|11
1752857610000|2025-07-18 16:53:30|22015.3|22003.3|22015.3|22003.3|22015.3|22003.3|22014|22002|5
1752857620000|2025-07-18 16:53:40|22012.8|22000.8|22014.2|22002.2|22014.2|22002.2|22012.8|22000.8|1
1752857630000|2025-07-18 16:53:50|22015.5|22003.5|22012.8|22000.8|22021.3|22009.3|22012.8|22000.8|8
1752857640000|2025-07-18 16:54:00|22011.5|21999.5|22018|22006|22018|22006|22009.2|21997.2|1
1752857650000|2025-07-18 16:54:10|22017.7|22005.7|22017.7|22005.7|22018.2|22006.2|22017.7|22005.7|2
1752857660000|2025-07-18 16:54:20|22016.7|22004.7|22015.5|22003.5|22016.7|22004.7|22015.5|22003.5|0
1752857670000|2025-07-18 16:54:30|22015.2|22003.2|22017.5|22005.5|22017.5|22005.5|22015.2|22003.2|0
1752857680000|2025-07-18 16:54:40|22017.7|22005.7|22010.2|21998.2|22017.7|22005.7|22010.2|21998.2|0
1752857690000|2025-07-18 16:54:50|22010|21998|22007.7|21995.7|22010|21998|22007.7|21995.7|0
1752857700000|2025-07-18 16:55:00|22007.5|21995.5|22002.7|21990.7|22007.5|21995.5|22002.7|21990.7|0
1752857710000|2025-07-18 16:55:10|22003.2|21991.2|22002.7|21990.7|22005|21993|22002.7|21990.7|0
1752857720000|2025-07-18 16:55:20|22002.3|21990.3|22000|21988|22002.7|21990.7|22000|21988|2
1752857730000|2025-07-18 16:55:30|21999|21987|21997.3|21985.3|21999|21987|21995.2|21983.2|3
1752857740000|2025-07-18 16:55:40|22001.3|21989.3|22004.8|21992.8|22005|21993|21997.5|21985.5|14
1752857750000|2025-07-18 16:55:50|22005.2|21993.2|22001.3|21989.3|22007.3|21995.3|22001.3|21989.3|2
1752857760000|2025-07-18 16:56:00|22002.5|21990.5|22002.3|21990.3|22002.5|21990.5|22002.3|21990.3|0
1752857770000|2025-07-18 16:56:10|22001.3|21989.3|22002.3|21990.3|22002.5|21990.5|22001.3|21989.3|0
1752857780000|2025-07-18 16:56:20|22001.3|21989.3|22001.3|21989.3|22001.3|21989.3|22001.3|21989.3|0
1752857790000|2025-07-18 16:56:30|22002.5|21990.5|22002.3|21990.3|22002.5|21990.5|22001.3|21989.3|1
1752857800000|2025-07-18 16:56:40|22006.3|21994.3|22008.8|21996.8|22008.8|21996.8|22006.3|21994.3|6
1752857820000|2025-07-18 16:57:00|22005|21993|22008.5|21996.5|22008.5|21996.5|22002.7|21990.7|12
1752857830000|2025-07-18 16:57:10|22008.3|21996.3|22008.3|21996.3|22008.3|21996.3|22008.3|21996.3|2
1752857840000|2025-07-18 16:57:20|22007|21995|22003.5|21991.5|22007|21995|22002.5|21990.5|11
1752857860000|2025-07-18 16:57:40|22004.8|21992.8|22007|21995|22007|21995|22004.8|21992.8|1
1752857870000|2025-07-18 16:57:50|22006.8|21994.8|22004.8|21992.8|22006.8|21994.8|22004.8|21992.8|0
1752857890000|2025-07-18 16:58:10|22007|21995|22007|21995|22007|21995|22007|21995|0
1752857900000|2025-07-18 16:58:20|22008|21996|22006.8|21994.8|22008|21996|22006.8|21994.8|1
1752857910000|2025-07-18 16:58:30|22007.3|21995.3|22008.3|21996.3|22008.3|21996.3|22007.3|21995.3|4
1752857920000|2025-07-18 16:58:40|22009.8|21997.8|22010.8|21998.8|22011.8|21999.8|22009.8|21997.8|3
1752857930000|2025-07-18 16:58:50|22012.3|22000.3|22010.8|21998.8|22012.3|22000.3|22010.8|21998.8|0
1752857940000|2025-07-18 16:59:00|22010.3|21998.3|22009.5|21997.5|22010.3|21998.3|22007.3|21995.3|0
1752857950000|2025-07-18 16:59:10|22010.5|21998.5|22009.3|21997.3|22010.5|21998.5|22008.3|21996.3|0
1752857960000|2025-07-18 16:59:20|22009.1|21997.1|22009.5|21997.5|22009.5|21997.5|22009.1|21997.1|1
1752857970000|2025-07-18 16:59:30|22009.3|21997.3|22009.3|21997.3|22009.3|21997.3|22009.3|21997.3|0
1752857980000|2025-07-18 16:59:40|22008.3|21996.3|22021.2|22009.2|22021.2|22009.2|22004.8|21992.8|3
1752857990000|2025-07-18 16:59:50|22022.3|22010.3|22022.3|22010.3|22022.3|22010.3|22021.2|22009.2|0
1752858000000|2025-07-18 17:00:00|22022.5|22010.5|22024.8|22012.8|22026|22014|22022.5|22010.5|8
1752858010000|2025-07-18 17:00:10|22025.8|22013.8|22024.8|22012.8|22026|22014|22023.7|22011.7|47
1752858020000|2025-07-18 17:00:20|22022.3|22010.3|22022.3|22010.3|22023.5|22011.5|22022.3|22010.3|0
1752858030000|2025-07-18 17:00:30|22023.3|22011.3|22026|22014|22026|22014|22023.3|22011.3|3
1752858040000|2025-07-18 17:00:40|22026.8|22014.8|22026.8|22014.8|22028|22016|22026.5|22014.5|51
1752858050000|2025-07-18 17:00:50|22027|22015|22027|22015|22027.6|22015.6|22025.8|22013.8|11
1752858060000|2025-07-18 17:01:00|22026.8|22014.8|22021.8|22009.8|22027|22015|22021.8|22009.8|3
1752858070000|2025-07-18 17:01:10|22020.5|22008.5|22018.3|22006.3|22020.5|22008.5|22018.3|22006.3|11
1752858080000|2025-07-18 17:01:20|22020.5|22008.5|22016.8|22004.8|22020.5|22008.5|22014.5|22002.5|5
1752858090000|2025-07-18 17:01:30|22018|22006|22018|22006|22018|22006|22017|22005|0
1752858100000|2025-07-18 17:01:40|22014.5|22002.5|22016.8|22004.8|22018|22006|22014.5|22002.5|9
1752858110000|2025-07-18 17:01:50|22017|22005|22018|22006|22018|22006|22008.3|21996.3|23
1752858120000|2025-07-18 17:02:00|22011.8|21999.8|22011.8|21999.8|22011.8|21999.8|22009.5|21997.5|4
1752858130000|2025-07-18 17:02:10|22010.8|21998.8|22011.8|21999.8|22013.3|22001.3|22009.3|21997.3|3
1752858140000|2025-07-18 17:02:20|22011.5|21999.5|22009.3|21997.3|22011.8|21999.8|22009.3|21997.3|0
1752858150000|2025-07-18 17:02:30|22010.5|21998.5|22010.5|21998.5|22010.5|21998.5|22010.5|21998.5|0
1752858160000|2025-07-18 17:02:40|22009.3|21997.3|22012.8|22000.8|22012.8|22000.8|22009.3|21997.3|5
1752858170000|2025-07-18 17:02:50|22011.8|21999.8|22009.3|21997.3|22013.3|22001.3|22009.3|21997.3|2
1752858180000|2025-07-18 17:03:00|22004.3|21992.3|22002.2|21990.2|22004.3|21992.3|22002.2|21990.2|15
1752858190000|2025-07-18 17:03:10|22003.3|21991.3|22011.8|21999.8|22011.8|21999.8|22003.3|21991.3|1
1752858200000|2025-07-18 17:03:20|22010.5|21998.5|22009.3|21997.3|22010.5|21998.5|22009.3|21997.3|1
1752858210000|2025-07-18 17:03:30|22009.7|21997.7|22011.8|21999.8|22011.8|21999.8|22009.7|21997.7|4
1752858220000|2025-07-18 17:03:40|22009.3|21997.3|22008.3|21996.3|22009.3|21997.3|22006.8|21994.8|0
1752858230000|2025-07-18 17:03:50|22007|21995|22009.3|21997.3|22009.3|21997.3|22006.8|21994.8|3
1752858240000|2025-07-18 17:04:00|22008.3|21996.3|22006.8|21994.8|22008.3|21996.3|22006.8|21994.8|0
1752858250000|2025-07-18 17:04:10|22004.7|21992.7|22004.3|21992.3|22004.7|21992.7|22004.3|21992.3|0
1752858260000|2025-07-18 17:04:20|22002|21990|22004.5|21992.5|22004.5|21992.5|22002|21990|2
1752858270000|2025-07-18 17:04:30|22004.3|21992.3|22004.3|21992.3|22004.3|21992.3|22004.3|21992.3|0
1752858280000|2025-07-18 17:04:40|22004.5|21992.5|21994.7|21982.7|22005.8|21993.8|21994.7|21982.7|17
1752858290000|2025-07-18 17:04:50|21991.8|21979.8|22001.8|21989.8|22001.8|21989.8|21991.8|21979.8|18
1752858300000|2025-07-18 17:05:00|22007|21995|22004.7|21992.7|22007|21995|22002.2|21990.2|1
1752858310000|2025-07-18 17:05:10|22006.8|21994.8|22006.8|21994.8|22006.8|21994.8|22006.8|21994.8|0
1752858330000|2025-07-18 17:05:30|22008|21996|22006.8|21994.8|22008|21996|22006.8|21994.8|0
1752858340000|2025-07-18 17:05:40|22007|21995|22007|21995|22007|21995|22007|21995|0
1752858350000|2025-07-18 17:05:50|22008|21996|22009.5|21997.5|22010.7|21998.7|22008|21996|1
1752858360000|2025-07-18 17:06:00|22009.3|21997.3|22014.3|22002.3|22015.5|22003.5|22009.3|21997.3|0
1752858370000|2025-07-18 17:06:10|22013.2|22001.2|22014|22002|22014.3|22002.3|22010.7|21998.7|0
1752858380000|2025-07-18 17:06:20|22013.2|22001.2|22022|22010|22023.2|22011.2|22013.2|22001.2|18
1752858390000|2025-07-18 17:06:30|22021.5|22009.5|22015.7|22003.7|22022|22010|22014.5|22002.5|15
1752858400000|2025-07-18 17:06:40|22017|22005|22014.3|22002.3|22017|22005|22012.2|22000.2|4
1752858410000|2025-07-18 17:06:50|22013.2|22001.2|22014.3|22002.3|22014.3|22002.3|22013.2|22001.2|0
1752858420000|2025-07-18 17:07:00|22013.2|22001.2|22014.3|22002.3|22014.3|22002.3|22013.2|22001.2|0
1752858430000|2025-07-18 17:07:10|22011.8|21999.8|22009.3|21997.3|22011.8|21999.8|22009.3|21997.3|0
1752858450000|2025-07-18 17:07:30|22009.5|21997.5|22009.3|21997.3|22009.5|21997.5|22009.3|21997.3|0
1752858460000|2025-07-18 17:07:40|22007.2|21995.2|22006.8|21994.8|22007.2|21995.2|22006.8|21994.8|0
1752858470000|2025-07-18 17:07:50|22004.7|21992.7|22004.5|21992.5|22004.7|21992.7|21999.5|21987.5|11
1752858480000|2025-07-18 17:08:00|22003.5|21991.5|21999.7|21987.7|22003.5|21991.5|21999.7|21987.7|0
1752858500000|2025-07-18 17:08:20|22004.7|21992.7|22004.7|21992.7|22004.7|21992.7|22004.7|21992.7|1
1752858510000|2025-07-18 17:08:30|22004.5|21992.5|22004.7|21992.7|22004.7|21992.7|22004.5|21992.5|0
1752858520000|2025-07-18 17:08:40|22002.2|21990.2|22004.7|21992.7|22004.7|21992.7|22002.2|21990.2|0
1752858530000|2025-07-18 17:08:50|22007.2|21995.2|22007.2|21995.2|22007.2|21995.2|22007.2|21995.2|0
1752858540000|2025-07-18 17:09:00|22008.2|21996.2|22004.2|21992.2|22009.2|21997.2|22004.2|21992.2|1
1752858550000|2025-07-18 17:09:10|22004.7|21992.7|22004.5|21992.5|22004.7|21992.7|22004.5|21992.5|1
1752858560000|2025-07-18 17:09:20|22004.2|21992.2|22001|21989|22004.2|21992.2|22001|21989|0
1752858570000|2025-07-18 17:09:30|22002|21990|21994.7|21982.7|22002|21990|21994.7|21982.7|0
1752858580000|2025-07-18 17:09:40|21996.7|21984.7|21987.2|21975.2|21996.7|21984.7|21987.2|21975.2|7
1752858600000|2025-07-18 17:10:00|21984.5|21972.5|21982.2|21970.2|21984.5|21972.5|21980.2|21968.2|13
1752858640000|2025-07-18 17:10:40|21980.2|21968.2|21986.7|21974.7|21986.7|21974.7|21971.2|21959.2|20
1752858650000|2025-07-18 17:10:50|21985.7|21973.7|21982.2|21970.2|21985.7|21973.7|21980.7|21968.7|1
1752858660000|2025-07-18 17:11:00|21984.2|21972.2|21979.7|21967.7|21984.7|21972.7|21979.7|21967.7|3
1752858670000|2025-07-18 17:11:10|21981.7|21969.7|21977.2|21965.2|21981.7|21969.7|21977.2|21965.2|0
1752858680000|2025-07-18 17:11:20|21979.2|21967.2|21974.7|21962.7|21979.2|21967.2|21974.7|21962.7|0
1752858690000|2025-07-18 17:11:30|21975.7|21963.7|21974.5|21962.5|21975.7|21963.7|21974.5|21962.5|0
1752858700000|2025-07-18 17:11:40|21974.2|21962.2|21977.2|21965.2|21978|21966|21973.2|21961.2|2
1752858710000|2025-07-18 17:11:50|21978|21966|21976.7|21964.7|21978.2|21966.2|21976.7|21964.7|0
1752858720000|2025-07-18 17:12:00|21977|21965|21979.2|21967.2|21979.2|21967.2|21977|21965|0
1752858730000|2025-07-18 17:12:10|21981.3|21969.3|21979.5|21967.5|21983.2|21971.2|21979.5|21967.5|2
1752858740000|2025-07-18 17:12:20|21978.5|21966.5|21981.7|21969.7|21981.7|21969.7|21978.5|21966.5|0
1752858750000|2025-07-18 17:12:30|21979.5|21967.5|21979.5|21967.5|21979.5|21967.5|21979.5|21967.5|0
1752858760000|2025-07-18 17:12:40|21979.7|21967.7|21979.7|21967.7|21979.7|21967.7|21979.7|21967.7|0
1752858770000|2025-07-18 17:12:50|21980.5|21968.5|21981.7|21969.7|21983.2|21971.2|21979.5|21967.5|0
1752858780000|2025-07-18 17:13:00|21982|21970|21983.2|21971.2|21983.2|21971.2|21982|21970|0
1752858790000|2025-07-18 17:13:10|21982.2|21970.2|21983.2|21971.2|21983.2|21971.2|21981.7|21969.7|0
1752858800000|2025-07-18 17:13:20|21986.5|21974.5|21989.7|21977.7|21991.7|21979.7|21986.5|21974.5|3
1752858810000|2025-07-18 17:13:30|21990.7|21978.7|21991.7|21979.7|21996.7|21984.7|21989.5|21977.5|2
1752858820000|2025-07-18 17:13:40|21990.7|21978.7|21996.7|21984.7|21999.2|21987.2|21990.7|21978.7|10
1752858830000|2025-07-18 17:13:50|21997|21985|21994.5|21982.5|21997|21985|21994.5|21982.5|1
1752858840000|2025-07-18 17:14:00|21998.2|21986.2|21999.2|21987.2|22000.7|21988.7|21998.2|21986.2|5
1752858860000|2025-07-18 17:14:20|21999.7|21987.7|21996.7|21984.7|22000.7|21988.7|21996.7|21984.7|3
1752858870000|2025-07-18 17:14:30|21994.7|21982.7|21996.7|21984.7|21996.7|21984.7|21994.7|21982.7|0
1752858880000|2025-07-18 17:14:40|21994.7|21982.7|21994.7|21982.7|21995.7|21983.7|21994.7|21982.7|0
1752858890000|2025-07-18 17:14:50|21995.7|21983.7|21995.7|21983.7|21995.7|21983.7|21995.7|21983.7|0
1752858900000|2025-07-18 17:15:00|21996.7|21984.7|21999.2|21987.2|21999.2|21987.2|21994.2|21982.2|6
1752858920000|2025-07-18 17:15:20|21998.8|21986.8|21999.2|21987.2|21999.2|21987.2|21998.8|21986.8|0
1752858940000|2025-07-18 17:15:40|22000.5|21988.5|21997|21985|22000.5|21988.5|21997|21985|1
1752858960000|2025-07-18 17:16:00|21999|21987|22004.2|21992.2|22004.2|21992.2|21999|21987|1
1752858990000|2025-07-18 17:16:30|22000.5|21988.5|22001.7|21989.7|22001.7|21989.7|22000.5|21988.5|1
1752859000000|2025-07-18 17:16:40|22001.5|21989.5|21996.7|21984.7|22001.5|21989.5|21996.7|21984.7|0
1752859020000|2025-07-18 17:17:00|21995.7|21983.7|21994.2|21982.2|21995.7|21983.7|21994.2|21982.2|0
1752859030000|2025-07-18 17:17:10|21991.7|21979.7|21994|21982|21994|21982|21991.7|21979.7|0
1752859040000|2025-07-18 17:17:20|21993.7|21981.7|21991.7|21979.7|21993.7|21981.7|21991.7|21979.7|0
1752859050000|2025-07-18 17:17:30|21991.9|21979.9|21994|21982|21994|21982|21991.9|21979.9|3
1752859060000|2025-07-18 17:17:40|21995|21983|21994.2|21982.2|21995|21983|21994.2|21982.2|4
1752859070000|2025-07-18 17:17:50|21991.7|21979.7|22001.7|21989.7|22001.7|21989.7|21991.7|21979.7|1
1752859080000|2025-07-18 17:18:00|22002.7|21990.7|22001.7|21989.7|22003.2|21991.2|22001.7|21989.7|1
1752859090000|2025-07-18 17:18:10|22002.7|21990.7|22001.7|21989.7|22002.7|21990.7|22001.7|21989.7|1
1752859110000|2025-07-18 17:18:30|22001.5|21989.5|21997.7|21985.7|22001.5|21989.5|21995.2|21983.2|1
1752859120000|2025-07-18 17:18:40|21996.7|21984.7|21996.7|21984.7|21996.7|21984.7|21996.7|21984.7|0
1752859130000|2025-07-18 17:18:50|21995.2|21983.2|21997.5|21985.5|21997.5|21985.5|21995.2|21983.2|5
1752859140000|2025-07-18 17:19:00|21997.7|21985.7|21992.7|21980.7|21998.2|21986.2|21992.7|21980.7|0
1752859150000|2025-07-18 17:19:10|21989.2|21977.2|21989.2|21977.2|21989.2|21977.2|21986.7|21974.7|1
1752859160000|2025-07-18 17:19:20|21990.5|21978.5|21991.7|21979.7|21992.7|21980.7|21990.2|21978.2|2
1752859170000|2025-07-18 17:19:30|21990.2|21978.2|21990.2|21978.2|21992.7|21980.7|21990.2|21978.2|1
1752859180000|2025-07-18 17:19:40|21988.7|21976.7|21987.7|21975.7|21989.2|21977.2|21986.7|21974.7|0
1752859190000|2025-07-18 17:19:50|21985.7|21973.7|21984.2|21972.2|21985.7|21973.7|21984.2|21972.2|0
1752859200000|2025-07-18 17:20:00|21986.2|21974.2|21986.7|21974.7|21987.5|21975.5|21986.2|21974.2|1
1752859210000|2025-07-18 17:20:10|21986.5|21974.5|21984.2|21972.2|21986.5|21974.5|21981.7|21969.7|1
1752859230000|2025-07-18 17:20:30|21982.2|21970.2|21981.7|21969.7|21982.2|21970.2|21981.7|21969.7|0
1752859240000|2025-07-18 17:20:40|21982.7|21970.7|21989.2|21977.2|21989.2|21977.2|21982.7|21970.7|4
1752859250000|2025-07-18 17:20:50|||||||||3
1752859270000|2025-07-18 17:21:10|21986.7|21974.7|21989.2|21977.2|21991.7|21979.7|21986.7|21974.7|6
1752859280000|2025-07-18 17:21:20|21991.2|21979.2|21992.7|21980.7|21994.2|21982.2|21991.2|21979.2|3
1752859290000|2025-07-18 17:21:30|21994.2|21982.2|21996.7|21984.7|21996.7|21984.7|21990.4|21978.4|6
1752859300000|2025-07-18 17:21:40|21997.7|21985.7|21994.2|21982.2|21997.7|21985.7|21994.2|21982.2|1
1752859310000|2025-07-18 17:21:50|21994|21982|21994|21982|21994|21982|21994|21982|0
1752859320000|2025-07-18 17:22:00|21994.2|21982.2|21993.7|21981.7|21994.2|21982.2|21993.7|21981.7|11
1752859330000|2025-07-18 17:22:10|21990.7|21978.7|21989|21977|21991.2|21979.2|21987.7|21975.7|2
1752859340000|2025-07-18 17:22:20|21989.2|21977.2|21990.2|21978.2|21991.2|21979.2|21989.2|21977.2|1
1752859380000|2025-07-18 17:23:00|21989.2|21977.2|21987.7|21975.7|21989.2|21977.2|21986.2|21974.2|0
1752859390000|2025-07-18 17:23:10|||||||||1
1752859400000|2025-07-18 17:23:20|21988.7|21976.7|21988.7|21976.7|21988.7|21976.7|21988.7|21976.7|1
1752859410000|2025-07-18 17:23:30|21991.2|21979.2|21991.2|21979.2|21991.2|21979.2|21991.2|21979.2|2
1752859420000|2025-07-18 17:23:40|21990.2|21978.2|21991.2|21979.2|21991.2|21979.2|21990.2|21978.2|1
1752859430000|2025-07-18 17:23:50|21993.7|21981.7|21995.2|21983.2|21995.2|21983.2|21993.7|21981.7|2
1752859440000|2025-07-18 17:24:00|21993.7|21981.7|21993.7|21981.7|21993.7|21981.7|21993.7|21981.7|0
1752859450000|2025-07-18 17:24:10|21990.7|21978.7|21994.2|21982.2|21994.2|21982.2|21990.7|21978.7|6
1752859460000|2025-07-18 17:24:20|21995.2|21983.2|21996.4|21984.4|21996.7|21984.7|21995.2|21983.2|1
1752859470000|2025-07-18 17:24:30|21996.7|21984.7|21996.4|21984.4|21997.7|21985.7|21996.2|21984.2|4
1752859480000|2025-07-18 17:24:40|21996.2|21984.2|21996.2|21984.2|21998.7|21986.7|21994.2|21982.2|2
1752859490000|2025-07-18 17:24:50|21995.2|21983.2|21996.2|21984.2|21996.2|21984.2|21995.2|21983.2|0
1752859500000|2025-07-18 17:25:00|21995.2|21983.2|21996.2|21984.2|21996.2|21984.2|21995.2|21983.2|0
1752859510000|2025-07-18 17:25:10|21996.7|21984.7|22001.2|21989.2|22001.2|21989.2|21996.7|21984.7|2
1752859520000|2025-07-18 17:25:20|22002.7|21990.7|21997.1|21985.1|22002.7|21990.7|21996.4|21984.4|7
1752859530000|2025-07-18 17:25:30|21999.2|21987.2|22000.2|21988.2|22001.4|21989.4|21999.2|21987.2|1
1752859540000|2025-07-18 17:25:40|21999.2|21987.2|22005|21993|22005|21993|21998.9|21986.9|1
1752859550000|2025-07-18 17:25:50|22005.2|21993.2|22003.7|21991.7|22005.2|21993.2|22003.7|21991.7|0
1752859560000|2025-07-18 17:26:00|||||||||1
1752859570000|2025-07-18 17:26:10|22000.7|21988.7|21999.2|21987.2|22001.2|21989.2|21999.2|21987.2|0
1752859580000|2025-07-18 17:26:20|22000.2|21988.2|21998.9|21986.9|22000.2|21988.2|21998.9|21986.9|0
1752859590000|2025-07-18 17:26:30|21999.2|21987.2|21999.2|21987.2|21999.2|21987.2|21999.2|21987.2|0
1752859600000|2025-07-18 17:26:40|21998.9|21986.9|21998.7|21986.7|22000.2|21988.2|21998.7|21986.7|7
1752859610000|2025-07-18 17:26:50|||||||||24
1752859620000|2025-07-18 17:27:00|21987.7|21975.7|21982.9|21970.9|21989.2|21977.2|21982.9|21970.9|8
1752859630000|2025-07-18 17:27:10|21982.7|21970.7|21979.2|21967.2|21982.7|21970.7|21978.9|21966.9|0
1752859640000|2025-07-18 17:27:20|||||||||1
1752859650000|2025-07-18 17:27:30|21978.9|21966.9|21976.7|21964.7|21978.9|21966.9|21976.7|21964.7|0
1752859660000|2025-07-18 17:27:40|21977.7|21965.7|21984.2|21972.2|21984.2|21972.2|21977.7|21965.7|3
1752859670000|2025-07-18 17:27:50|21984.6|21972.6|21984.6|21972.6|21984.6|21972.6|21984.6|21972.6|2
1752859680000|2025-07-18 17:28:00|21986.7|21974.7|21986.7|21974.7|21986.7|21974.7|21986.7|21974.7|0
1752859690000|2025-07-18 17:28:10|21985.4|21973.4|21984.2|21972.2|21985.4|21973.4|21984.2|21972.2|1
1752859700000|2025-07-18 17:28:20|21983.1|21971.1|21981.7|21969.7|21983.1|21971.1|21981.7|21969.7|2
1752859710000|2025-07-18 17:28:30|21981.9|21969.9|21982.7|21970.7|21982.7|21970.7|21981.9|21969.9|0
1752859730000|2025-07-18 17:28:50|21983.7|21971.7|21983.9|21971.9|21984.9|21972.9|21983.7|21971.7|0
1752859740000|2025-07-18 17:29:00|21984.9|21972.9|21987.7|21975.7|21987.7|21975.7|21984.9|21972.9|1
1752859750000|2025-07-18 17:29:10|21988.7|21976.7|21991.4|21979.4|21992.7|21980.7|21985.2|21973.2|4
1752859760000|2025-07-18 17:29:20|21992.4|21980.4|21995.2|21983.2|21995.2|21983.2|21992.4|21980.4|0
1752859770000|2025-07-18 17:29:30|21994.2|21982.2|21994.2|21982.2|21995.2|21983.2|21994.2|21982.2|25
1752859780000|2025-07-18 17:29:40|21995.2|21983.2|21997.4|21985.4|21997.4|21985.4|21992.9|21980.9|0
1752859790000|2025-07-18 17:29:50|21998.5|21986.5|21997.9|21985.9|21998.9|21986.9|21997.9|21985.9|1
1752859800000|2025-07-18 17:30:00|21998.9|21986.9|22003.7|21991.7|22003.7|21991.7|21997.9|21985.9|1
1752859810000|2025-07-18 17:30:10|22005.2|21993.2|22005.4|21993.4|22005.4|21993.4|22004.2|21992.2|0
1752859820000|2025-07-18 17:30:20|22007.4|21995.4|22010.2|21998.2|22010.2|21998.2|22007.4|21995.4|1
1752859830000|2025-07-18 17:30:30|22007.7|21995.7|22008.7|21996.7|22008.7|21996.7|22007.7|21995.7|2
1752859840000|2025-07-18 17:30:40|22007.7|21995.7|22005.2|21993.2|22007.7|21995.7|22002.9|21990.9|1
1752859850000|2025-07-18 17:30:50|22006.2|21994.2|22006.7|21994.7|22006.7|21994.7|22006.2|21994.2|0
1752859860000|2025-07-18 17:31:00|22005.4|21993.4|21998.7|21986.7|22005.4|21993.4|21993.7|21981.7|4
1752859870000|2025-07-18 17:31:10|||||||||4
1752859880000|2025-07-18 17:31:20|21998.9|21986.9|21999.9|21987.9|21999.9|21987.9|21998.7|21986.7|0
1752859890000|2025-07-18 17:31:30|21998.7|21986.7|22001.4|21989.4|22001.4|21989.4|21998.7|21986.7|1
1752859900000|2025-07-18 17:31:40|22001.6|21989.6|22007.1|21995.1|22009.1|21997.1|22001.6|21989.6|13
1752859910000|2025-07-18 17:31:50|22009.1|21997.1|21999.6|21987.6|22009.1|21997.1|21997.1|21985.1|9
1752859920000|2025-07-18 17:32:00|21999.8|21987.8|22002.1|21990.1|22002.1|21990.1|21999.8|21987.8|1
1752859930000|2025-07-18 17:32:10|22002.3|21990.3|22002.1|21990.1|22002.3|21990.3|22002.1|21990.1|0
1752859940000|2025-07-18 17:32:20|22001.9|21989.9|21994.6|21982.6|22001.9|21989.9|21992.6|21980.6|0
1752859950000|2025-07-18 17:32:30|21995.1|21983.1|21996.1|21984.1|21997.1|21985.1|21995.1|21983.1|4
1752859960000|2025-07-18 17:32:40|21997.6|21985.6|21997.6|21985.6|21998.6|21986.6|21996.1|21984.1|0
1752859970000|2025-07-18 17:32:50|21998.6|21986.6|22011.1|21999.1|22011.1|21999.1|21997.6|21985.6|9
1752859980000|2025-07-18 17:33:00|22011.3|21999.3|22010.1|21998.1|22011.3|21999.3|22007.6|21995.6|4
1752859990000|2025-07-18 17:33:10|22011.1|21999.1|22012.6|22000.6|22012.6|22000.6|22011.1|21999.1|0
1752860000000|2025-07-18 17:33:20|22013.6|22001.6|22014.6|22002.6|22015.1|22003.1|22013.6|22001.6|0
1752860010000|2025-07-18 17:33:30|22015.1|22003.1|22012.3|22000.3|22015.1|22003.1|22011.1|21999.1|15
1752860020000|2025-07-18 17:33:40|22015.1|22003.1|22011.3|21999.3|22015.1|22003.1|22011.3|21999.3|4
1752860030000|2025-07-18 17:33:50|22012.6|22000.6|22017.3|22005.3|22018.6|22006.6|22012.6|22000.6|1
1752860040000|2025-07-18 17:34:00|22017.6|22005.6|22020.1|22008.1|22020.1|22008.1|22017.6|22005.6|3
1752860060000|2025-07-18 17:34:20|22021.1|22009.1|22022.1|22010.1|22022.1|22010.1|22021.1|22009.1|1
1752860070000|2025-07-18 17:34:30|22021.1|22009.1|22022.1|22010.1|22022.3|22010.3|22021.1|22009.1|0
1752860080000|2025-07-18 17:34:40|22021.1|22009.1|22022.1|22010.1|22022.1|22010.1|22021.1|22009.1|0
1752860090000|2025-07-18 17:34:50|22020.1|22008.1|22020.1|22008.1|22020.1|22008.1|22019.6|22007.6|27
1752860100000|2025-07-18 17:35:00|22019.6|22007.6|22023.6|22011.6|22023.6|22011.6|22019.6|22007.6|11
1752860110000|2025-07-18 17:35:10|22024.6|22012.6|22035.1|22023.1|22037.6|22025.6|22023.6|22011.6|26
1752860120000|2025-07-18 17:35:20|22033.6|22021.6|22035.1|22023.1|22035.1|22023.1|22033.6|22021.6|0
1752860130000|2025-07-18 17:35:30|22037.6|22025.6|22035.1|22023.1|22037.6|22025.6|22035.1|22023.1|4
1752860140000|2025-07-18 17:35:40|22034.8|22022.8|22037.1|22025.1|22037.1|22025.1|22033.6|22021.6|2
1752860150000|2025-07-18 17:35:50|22037.3|22025.3|22036.1|22024.1|22037.3|22025.3|22035.8|22023.8|1
1752860160000|2025-07-18 17:36:00|22037.1|22025.1|22041.1|22029.1|22041.1|22029.1|22037.1|22025.1|4
1752860170000|2025-07-18 17:36:10|22033.6|22021.6|22035.1|22023.1|22035.1|22023.1|22033.6|22021.6|7
1752860180000|2025-07-18 17:36:20|22036.1|22024.1|22036.1|22024.1|22036.1|22024.1|22036.1|22024.1|0
1752860190000|2025-07-18 17:36:30|22035.1|22023.1|22036.1|22024.1|22036.1|22024.1|22034.8|22022.8|2
1752860200000|2025-07-18 17:36:40|22034|22022|22028.3|22016.3|22034|22022|22028.3|22016.3|12
1752860210000|2025-07-18 17:36:50|22028.6|22016.6|22029.6|22017.6|22029.6|22017.6|22028.6|22016.6|0
1752860220000|2025-07-18 17:37:00|22029.8|22017.8|22029.6|22017.6|22029.8|22017.8|22029.6|22017.6|8
1752860230000|2025-07-18 17:37:10|22029.8|22017.8|22028.3|22016.3|22030.8|22018.8|22028.3|22016.3|5
1752860240000|2025-07-18 17:37:20|22027.3|22015.3|22029.6|22017.6|22029.6|22017.6|22024.6|22012.6|1
1752860250000|2025-07-18 17:37:30|22028.6|22016.6|22027.1|22015.1|22028.6|22016.6|22027.1|22015.1|1
1752860260000|2025-07-18 17:37:40|22026.1|22014.1|22029.6|22017.6|22029.6|22017.6|22026.1|22014.1|0
1752860270000|2025-07-18 17:37:50|22028.6|22016.6|22027.1|22015.1|22028.6|22016.6|22027.1|22015.1|0
1752860280000|2025-07-18 17:38:00|22023.6|22011.6|22023.6|22011.6|22023.6|22011.6|22022.6|22010.6|0
1752860300000|2025-07-18 17:38:20|22022.6|22010.6|22021.1|22009.1|22022.6|22010.6|22021.1|22009.1|0
1752860310000|2025-07-18 17:38:30|22022.6|22010.6|22022.1|22010.1|22022.6|22010.6|22020.1|22008.1|0
1752860320000|2025-07-18 17:38:40|22021.1|22009.1|22021.1|22009.1|22021.1|22009.1|22021.1|22009.1|0
1752860340000|2025-07-18 17:39:00|22022.1|22010.1|22027.6|22015.6|22027.6|22015.6|22022.1|22010.1|4
1752860350000|2025-07-18 17:39:10|22027.1|22015.1|22027.5|22015.5|22027.6|22015.6|22027.1|22015.1|2
1752860360000|2025-07-18 17:39:20|22028.6|22016.6|22029.6|22017.6|22029.6|22017.6|22028.6|22016.6|0
1752860370000|2025-07-18 17:39:30|22029.8|22017.8|22030.8|22018.8|22030.8|22018.8|22029.8|22017.8|7
1752860380000|2025-07-18 17:39:40|22029.8|22017.8|22030.8|22018.8|22030.8|22018.8|22029.8|22017.8|21
1752860390000|2025-07-18 17:39:50|22028.8|22016.8|22029.8|22017.8|22029.8|22017.8|22027.1|22015.1|4
1752860400000|2025-07-18 17:40:00|22028.8|22016.8|22027.1|22015.1|22029.8|22017.8|22026.1|22014.1|1
1752860410000|2025-07-18 17:40:10|22023.3|22011.3|22025|22013|22025|22013|22021.1|22009.1|4
1752860420000|2025-07-18 17:40:20|22026.1|22014.1|22028.6|22016.6|22028.6|22016.6|22025.8|22013.8|1
1752860430000|2025-07-18 17:40:30|22028.3|22016.3|22029.6|22017.6|22029.6|22017.6|22028.3|22016.3|2
1752860440000|2025-07-18 17:40:40|22029.8|22017.8|22030.8|22018.8|22030.8|22018.8|22029.8|22017.8|0
1752860450000|2025-07-18 17:40:50|22028.6|22016.6|22029.6|22017.6|22029.6|22017.6|22027.1|22015.1|2
1752860460000|2025-07-18 17:41:00|22027.5|22015.5|22027.1|22015.1|22027.5|22015.5|22026.1|22014.1|3
1752860470000|2025-07-18 17:41:10|22027.3|22015.3|22028.6|22016.6|22029.6|22017.6|22027.1|22015.1|6
1752860480000|2025-07-18 17:41:20|22029.6|22017.6|22030.8|22018.8|22030.8|22018.8|22027.1|22015.1|0
1752860490000|2025-07-18 17:41:30|||||||||10
1752860500000|2025-07-18 17:41:40|22027.3|22015.3|22028.3|22016.3|22028.3|22016.3|22027.3|22015.3|1
1752860510000|2025-07-18 17:41:50|22028.1|22016.1|22028.3|22016.3|22028.3|22016.3|22027.1|22015.1|0
1752860520000|2025-07-18 17:42:00|22027.1|22015.1|22027.3|22015.3|22027.5|22015.5|22026.1|22014.1|0
1752860530000|2025-07-18 17:42:10|22027.1|22015.1|22027.1|22015.1|22027.1|22015.1|22027.1|22015.1|0
1752860550000|2025-07-18 17:42:30|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|1
1752860570000|2025-07-18 17:42:50|22025.8|22013.8|22030.8|22018.8|22030.8|22018.8|22025.8|22013.8|2
1752860580000|2025-07-18 17:43:00|||||||||11
1752860590000|2025-07-18 17:43:10|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|22030.6|22018.6|18
1752860600000|2025-07-18 17:43:20|22030.8|22018.8|22032.8|22020.8|22032.8|22020.8|22030.8|22018.8|4
1752860610000|2025-07-18 17:43:30|22030.8|22018.8|22025.6|22013.6|22031.8|22019.8|22024.6|22012.6|9
1752860620000|2025-07-18 17:43:40|22025.3|22013.3|22024.1|22012.1|22025.3|22013.3|22024.1|22012.1|29
1752860630000|2025-07-18 17:43:50|22023.1|22011.1|22029.1|22017.1|22029.1|22017.1|22023.1|22011.1|2
1752860640000|2025-07-18 17:44:00|22027.1|22015.1|22025.3|22013.3|22027.1|22015.1|22024.3|22012.3|3
1752860650000|2025-07-18 17:44:10|22025.6|22013.6|22026.6|22014.6|22026.8|22014.8|22024.3|22012.3|0
1752860660000|2025-07-18 17:44:20|22026.8|22014.8|22021.8|22009.8|22027.8|22015.8|22021.8|22009.8|5
1752860670000|2025-07-18 17:44:30|22022.5|22010.5|22024.6|22012.6|22026.6|22014.6|22022.5|22010.5|1
1752860680000|2025-07-18 17:44:40|22025.6|22013.6|22024.6|22012.6|22025.6|22013.6|22023.1|22011.1|0
1752860690000|2025-07-18 17:44:50|22024.3|22012.3|22024.3|22012.3|22025.6|22013.6|22024.3|22012.3|0
1752860700000|2025-07-18 17:45:00|22023.3|22011.3|22026.8|22014.8|22029.1|22017.1|22023.3|22011.3|11
1752860710000|2025-07-18 17:45:10|22027.8|22015.8|22025.3|22013.3|22030.6|22018.6|22025.3|22013.3|4
1752860720000|2025-07-18 17:45:20|22024.3|22012.3|22019.3|22007.3|22024.3|22012.3|22016.8|22004.8|8
1752860730000|2025-07-18 17:45:30|22019.1|22007.1|22019.1|22007.1|22019.1|22007.1|22019.1|22007.1|0
1752860740000|2025-07-18 17:45:40|22019.3|22007.3|22016.8|22004.8|22019.3|22007.3|22016.6|22004.6|6
1752860750000|2025-07-18 17:45:50|22017.8|22005.8|22017.8|22005.8|22017.8|22005.8|22017.8|22005.8|0
1752860760000|2025-07-18 17:46:00|22019.9|22007.9|22015.6|22003.6|22019.9|22007.9|22015.6|22003.6|4
1752860770000|2025-07-18 17:46:10|22014.6|22002.6|22006.6|21994.6|22014.6|22002.6|22004.6|21992.6|0
1752860780000|2025-07-18 17:46:20|22006.8|21994.8|22005.6|21993.6|22007.8|21995.8|22005.6|21993.6|0
1752860790000|2025-07-18 17:46:30|22001.8|21989.8|22002.1|21990.1|22002.1|21990.1|22001.8|21989.8|4
1752860800000|2025-07-18 17:46:40|22004.1|21992.1|22000.8|21988.8|22004.3|21992.3|21999.5|21987.5|11
1752860810000|2025-07-18 17:46:50|21999.5|21987.5|22001.8|21989.8|22001.8|21989.8|21999.5|21987.5|0
1752860820000|2025-07-18 17:47:00|21999.5|21987.5|22000.8|21988.8|22000.8|21988.8|21999.5|21987.5|0
1752860830000|2025-07-18 17:47:10|22001.8|21989.8|22002|21990|22003.1|21991.1|22001.8|21989.8|1
1752860840000|2025-07-18 17:47:20|22002.5|21990.5|21999.8|21987.8|22002.5|21990.5|21999.5|21987.5|28
1752860850000|2025-07-18 17:47:30|21999.5|21987.5|21999.5|21987.5|21999.5|21987.5|21996|21984|1
1752860860000|2025-07-18 17:47:40|21997.5|21985.5|21992.3|21980.3|21997.5|21985.5|21992|21980|0
1752860870000|2025-07-18 17:47:50|21992.5|21980.5|21994.5|21982.5|21997|21985|21992.5|21980.5|0
1752860880000|2025-07-18 17:48:00|21994.8|21982.8|21995.8|21983.8|21997|21985|21994.5|21982.5|1
1752860890000|2025-07-18 17:48:10|21998.5|21986.5|21998.5|21986.5|21998.5|21986.5|21998.5|21986.5|6
1752860900000|2025-07-18 17:48:20|21998.1|21986.1|21997|21985|21998.1|21986.1|21994.5|21982.5|7
1752860910000|2025-07-18 17:48:30|21997.5|21985.5|21999.5|21987.5|21999.5|21987.5|21997.5|21985.5|2
1752860920000|2025-07-18 17:48:40|22000.6|21988.6|22002|21990|22002|21990|22000.6|21988.6|0
1752860930000|2025-07-18 17:48:50|22002.3|21990.3|22006|21994|22006|21994|22002.3|21990.3|1
1752860940000|2025-07-18 17:49:00|22005.8|21993.8|22007|21995|22007|21995|22002|21990|9
1752860950000|2025-07-18 17:49:10|22008.5|21996.5|22007|21995|22008.5|21996.5|22007|21995|1
1752860960000|2025-07-18 17:49:20|22006|21994|22007|21995|22007|21995|22006|21994|0
1752860970000|2025-07-18 17:49:30|22002.5|21990.5|22000|21988|22002.5|21990.5|22000|21988|1
1752860980000|2025-07-18 17:49:40|22001|21989|22003.5|21991.5|22003.5|21991.5|22001|21989|2
1752860990000|2025-07-18 17:49:50|22004.5|21992.5|22003|21991|22004.5|21992.5|22002|21990|114
1752861000000|2025-07-18 17:50:00|22001.5|21989.5|22005.5|21993.5|22005.5|21993.5|22001.5|21989.5|9
1752861010000|2025-07-18 17:50:10|22006.5|21994.5|22007.5|21995.5|22010|21998|22006.5|21994.5|11
1752861020000|2025-07-18 17:50:20|22010|21998|22009.5|21997.5|22011|21999|22008.5|21996.5|8
1752861030000|2025-07-18 17:50:30|22010|21998|22009.5|21997.5|22010|21998|22008.5|21996.5|1
1752861040000|2025-07-18 17:50:40|22013.3|22001.3|22013.3|22001.3|22013.3|22001.3|22013.3|22001.3|3
1752861050000|2025-07-18 17:50:50|22012|22000|22013.3|22001.3|22013.3|22001.3|22012|22000|0
1752861060000|2025-07-18 17:51:00|22012.3|22000.3|22018|22006|22018.3|22006.3|22012|22000|4
1752861070000|2025-07-18 17:51:10|22017.8|22005.8|22017|22005|22019.5|22007.5|22015.8|22003.8|1
1752861080000|2025-07-18 17:51:20|22020.1|22008.1|22022|22010|22022|22010|22019.5|22007.5|8
1752861090000|2025-07-18 17:51:30|22023|22011|22023|22011|22023|22011|22023|22011|0
1752861100000|2025-07-18 17:51:40|22022|22010|22021.6|22009.6|22022|22010|22021.6|22009.6|5
1752861110000|2025-07-18 17:51:50|22021.8|22009.8|22023|22011|22023|22011|22021.8|22009.8|0
1752861130000|2025-07-18 17:52:10|22022.6|22010.6|22022.3|22010.3|22022.6|22010.6|22022.3|22010.3|17
1752861140000|2025-07-18 17:52:20|22022.6|22010.6|22022.1|22010.1|22023.8|22011.8|22022.1|22010.1|2
1752861150000|2025-07-18 17:52:30|22021.1|22009.1|22021.1|22009.1|22021.1|22009.1|22016.1|22004.1|4
1752861160000|2025-07-18 17:52:40|22022.6|22010.6|22022.6|22010.6|22022.6|22010.6|22021.6|22009.6|1
1752861170000|2025-07-18 17:52:50|22021.3|22009.3|22020.1|22008.1|22022.3|22010.3|22019.1|22007.1|0
1752861180000|2025-07-18 17:53:00|22019.1|22007.1|22018.6|22006.6|22021.3|22009.3|22018.6|22006.6|4
1752861190000|2025-07-18 17:53:10|22016.3|22004.3|22018.6|22006.6|22018.6|22006.6|22016.3|22004.3|1
1752861200000|2025-07-18 17:53:20|22016.6|22004.6|22021.3|22009.3|22021.3|22009.3|22016.6|22004.6|5
1752861210000|2025-07-18 17:53:30|22022.3|22010.3|22026.1|22014.1|22026.1|22014.1|22021.1|22009.1|1
1752861220000|2025-07-18 17:53:40|22028.4|22016.4|22028.6|22016.6|22029.6|22017.6|22028.4|22016.4|2
1752861230000|2025-07-18 17:53:50|22029.6|22017.6|22029.6|22017.6|22029.8|22017.8|22029.6|22017.6|0
1752861240000|2025-07-18 17:54:00|22028.6|22016.6|22028.1|22016.1|22028.6|22016.6|22026.1|22014.1|0
1752861250000|2025-07-18 17:54:10|22032.3|22020.3|22035.8|22023.8|22035.8|22023.8|22032.3|22020.3|31
1752861260000|2025-07-18 17:54:20|22036.1|22024.1|22035.8|22023.8|22037.1|22025.1|22035.8|22023.8|0
1752861270000|2025-07-18 17:54:30|22034.8|22022.8|22036.1|22024.1|22036.1|22024.1|22033.6|22021.6|7
1752861280000|2025-07-18 17:54:40|22034.8|22022.8|22036.3|22024.3|22036.3|22024.3|22034.8|22022.8|0
1752861290000|2025-07-18 17:54:50|22037.8|22025.8|22038.8|22026.8|22038.8|22026.8|22036.5|22024.5|3
1752861300000|2025-07-18 17:55:00|22036.5|22024.5|22037.3|22025.3|22037.3|22025.3|22035.1|22023.1|7
1752861310000|2025-07-18 17:55:10|22036.3|22024.3|22037.6|22025.6|22037.6|22025.6|22036.1|22024.1|0
1752861320000|2025-07-18 17:55:20|22038.6|22026.6|22038.8|22026.8|22038.8|22026.8|22036.5|22024.5|0
1752861330000|2025-07-18 17:55:30|22039.8|22027.8|22037.6|22025.6|22039.8|22027.8|22037.6|22025.6|0
1752861340000|2025-07-18 17:55:40|22037.3|22025.3|22033.6|22021.6|22037.3|22025.3|22033.6|22021.6|4
1752861350000|2025-07-18 17:55:50|22031.3|22019.3|22028|22016|22031.3|22019.3|22028|22016|8
1752861360000|2025-07-18 17:56:00|22027.8|22015.8|22026.8|22014.8|22031.5|22019.5|22026.8|22014.8|10
1752861370000|2025-07-18 17:56:10|22027.8|22015.8|22024|22012|22027.8|22015.8|22022.8|22010.8|4
1752861380000|2025-07-18 17:56:20|22025.3|22013.3|22030.3|22018.3|22030.3|22018.3|22025.3|22013.3|8
1752861390000|2025-07-18 17:56:30|22030.5|22018.5|22031.5|22019.5|22034|22022|22029|22017|18
1752861400000|2025-07-18 17:56:40|22032|22020|22033|22021|22033|22021|22031.5|22019.5|2
1752861410000|2025-07-18 17:56:50|22031.8|22019.8|22034.3|22022.3|22034.3|22022.3|22031.8|22019.8|9
1752861420000|2025-07-18 17:57:00|22033|22021|22029.5|22017.5|22033|22021|22028.5|22016.5|5
1752861430000|2025-07-18 17:57:10|22031.5|22019.5|22031.5|22019.5|22031.5|22019.5|22031.5|22019.5|0
1752861450000|2025-07-18 17:57:30|22031.8|22019.8|22031.8|22019.8|22031.8|22019.8|22031.5|22019.5|10
1752861460000|2025-07-18 17:57:40|22032.8|22020.8|22034.3|22022.3|22034.3|22022.3|22032.8|22020.8|4
1752861470000|2025-07-18 17:57:50|22034|22022|22035.5|22023.5|22035.5|22023.5|22034|22022|4
1752861480000|2025-07-18 17:58:00|22035.3|22023.3|22035|22023|22038.2|22026.2|22035|22023|47
1752861490000|2025-07-18 17:58:10|22034.7|22022.7|22034.5|22022.5|22034.7|22022.7|22033.2|22021.2|83
1752861500000|2025-07-18 17:58:20|22035.5|22023.5|22034.5|22022.5|22035.7|22023.7|22033.2|22021.2|0
1752861510000|2025-07-18 17:58:30|22033.5|22021.5|22033|22021|22034|22022|22033|22021|28
1752861520000|2025-07-18 17:58:40|22033.2|22021.2|22034.5|22022.5|22034.5|22022.5|22033|22021|0
1752861530000|2025-07-18 17:58:50|22035.5|22023.5|22032.8|22020.8|22035.5|22023.5|22031.5|22019.5|3
1752861540000|2025-07-18 17:59:00|22031.8|22019.8|22038|22026|22038|22026|22031.8|22019.8|19
1752861550000|2025-07-18 17:59:10|22037.8|22025.8|22040.5|22028.5|22040.5|22028.5|22037.8|22025.8|10
1752861560000|2025-07-18 17:59:20|22040.7|22028.7|22050.3|22038.3|22052.3|22040.3|22040.5|22028.5|25
1752861570000|2025-07-18 17:59:30|22051.3|22039.3|22059.3|22047.3|22059.3|22047.3|22049.8|22037.8|19
1752861580000|2025-07-18 17:59:40|22058.3|22046.3|22061.8|22049.8|22061.8|22049.8|22058.3|22046.3|59
1752861590000|2025-07-18 17:59:50|22062.9|22050.9|22046.8|22034.8|22062.9|22050.9|22046.8|22034.8|50
1752861600000|2025-07-18 18:00:00|22047.1|22035.1|22042.8|22030.8|22048.3|22036.3|22040|22028|56
1752861610000|2025-07-18 18:00:10|22043.5|22031.5|22036.5|22024.5|22046.8|22034.8|22036.3|22024.3|27
1752861620000|2025-07-18 18:00:20|22036.8|22024.8|22041.5|22029.5|22041.5|22029.5|22036.8|22024.8|3
1752861630000|2025-07-18 18:00:30|22040.3|22028.3|22044.3|22032.3|22045.7|22033.7|22040.3|22028.3|9
1752861640000|2025-07-18 18:00:40|22043.2|22031.2|22045.5|22033.5|22045.5|22033.5|22043.2|22031.2|12
1752861650000|2025-07-18 18:00:50|22045.3|22033.3|22050.5|22038.5|22050.5|22038.5|22044.3|22032.3|60
1752861660000|2025-07-18 18:01:00|22050.3|22038.3|22054.3|22042.3|22054.3|22042.3|22050.3|22038.3|19
1752861670000|2025-07-18 18:01:10|22055.3|22043.3|22054.3|22042.3|22055.3|22043.3|22053.2|22041.2|0
1752861680000|2025-07-18 18:01:20|22053.2|22041.2|22049.3|22037.3|22053.2|22041.2|22049.3|22037.3|21
1752861690000|2025-07-18 18:01:30|22048|22036|22049.3|22037.3|22049.3|22037.3|22048|22036|0
1752861700000|2025-07-18 18:01:40|22049.5|22037.5|22056.7|22044.7|22056.8|22044.8|22049.5|22037.5|9
1752861710000|2025-07-18 18:01:50|22057.8|22045.8|22054.7|22042.7|22057.8|22045.8|22054.7|22042.7|1
1752861720000|2025-07-18 18:02:00|22055.7|22043.7|22055.7|22043.7|22056.7|22044.7|22054.7|22042.7|15
1752861730000|2025-07-18 18:02:10|22056.7|22044.7|22052|22040|22056.7|22044.7|22052|22040|6
1752861740000|2025-07-18 18:02:20|22051.7|22039.7|22051.7|22039.7|22051.7|22039.7|22049.5|22037.5|1
1752861750000|2025-07-18 18:02:30|22050.7|22038.7|22050.7|22038.7|22053.2|22041.2|22049.7|22037.7|14
1752861760000|2025-07-18 18:02:40|22046.7|22034.7|22032|22020|22046.7|22034.7|22029.5|22017.5|33
1752861770000|2025-07-18 18:02:50|22033|22021|22032.8|22020.8|22033|22021|22030.3|22018.3|7
1752861780000|2025-07-18 18:03:00|22034.8|22022.8|22034.2|22022.2|22034.8|22022.8|22034|22022|6
1752861790000|2025-07-18 18:03:10|22035.3|22023.3|22030.5|22018.5|22037.8|22025.8|22030.5|22018.5|2
1752861800000|2025-07-18 18:03:20|22030.3|22018.3|22017|22005|22030.5|22018.5|22016|22004|18
1752861810000|2025-07-18 18:03:30|22016.7|22004.7|22022|22010|22022|22010|22014.5|22002.5|5
1752861820000|2025-07-18 18:03:40|22022.2|22010.2|22014.9|22002.9|22024.5|22012.5|22014.9|22002.9|34
1752861830000|2025-07-18 18:03:50|22017.2|22005.2|22031.5|22019.5|22031.5|22019.5|22017|22005|4
1752861840000|2025-07-18 18:04:00|22031.3|22019.3|22035.5|22023.5|22036.5|22024.5|22031.3|22019.3|14
1752861850000|2025-07-18 18:04:10|22034|22022|22035|22023|22035.3|22023.3|22032|22020|4
1752861860000|2025-07-18 18:04:20|22034|22022|22036|22024|22036|22024|22034|22022|0
1752861870000|2025-07-18 18:04:30|22034|22022|22035.3|22023.3|22035.3|22023.3|22033|22021|1
1752861880000|2025-07-18 18:04:40|22035|22023|22037.5|22025.5|22037.5|22025.5|22035|22023|2
1752861890000|2025-07-18 18:04:50|22035.5|22023.5|22036.3|22024.3|22037.5|22025.5|22034|22022|7
1753104600000|2025-07-21 13:30:00|22042.2|22030.2|22011.5|21999.5|22042.2|22030.2|22011.5|21999.5|98
1753104610000|2025-07-21 13:30:10|22012.9|22000.9|22014|22002|22014|22002|21999.4|21987.4|18
1753104620000|2025-07-21 13:30:20|22013.7|22001.7|22001.7|21989.7|22019.4|22007.4|22001.7|21989.7|11
1753104630000|2025-07-21 13:30:30|21999.5|21987.5|22013.3|22001.3|22013.3|22001.3|21991.7|21979.7|22
1753104640000|2025-07-21 13:30:40|22014.4|22002.4|22020|22008|22025|22013|22007|21995|28
1753104650000|2025-07-21 13:30:50|22020.2|22008.2|22022.9|22010.9|22029.9|22017.9|22020|22008|26
1753104660000|2025-07-21 13:31:00|22024|22012|22052.4|22040.4|22052.5|22040.5|22024|22012|15
1753104670000|2025-07-21 13:31:10|22052.5|22040.5|22077.4|22065.4|22077.4|22065.4|22052.5|22040.5|41
1753104680000|2025-07-21 13:31:20|22077.2|22065.2|22076.7|22064.7|22083.6|22071.6|22064.5|22052.5|36
1753104690000|2025-07-21 13:31:30|22076.5|22064.5|22061.7|22049.7|22081.5|22069.5|22059.3|22047.3|18
1753104700000|2025-07-21 13:31:40|22061.5|22049.5|22063.8|22051.8|22066.5|22054.5|22059.2|22047.2|9
1753104710000|2025-07-21 13:31:50|22064|22052|22042|22030|22064|22052|22040.9|22028.9|15
1753104720000|2025-07-21 13:32:00|22043.1|22031.1|22040.6|22028.6|22049.2|22037.2|22040.6|22028.6|7
1753104730000|2025-07-21 13:32:10|22039.5|22027.5|22046.1|22034.1|22050.2|22038.2|22039.5|22027.5|43
1753104740000|2025-07-21 13:32:20|22045.1|22033.1|22046.7|22034.7|22047.7|22035.7|22041.5|22029.5|13
1753104750000|2025-07-21 13:32:30|22046.5|22034.5|22050.2|22038.2|22055.2|22043.2|22046.3|22034.3|26
1753104760000|2025-07-21 13:32:40|22051.3|22039.3|22046.7|22034.7|22052.7|22040.7|22045.4|22033.4|7
1753104770000|2025-07-21 13:32:50|22047.6|22035.6|22035|22023|22054.2|22042.2|22035|22023|40
1753104780000|2025-07-21 13:33:00|22034|22022|22038.1|22026.1|22038.1|22026.1|22025.2|22013.2|49
1753104790000|2025-07-21 13:33:10|22037.7|22025.7|22049.1|22037.1|22049.1|22037.1|22037.7|22025.7|3
1753104800000|2025-07-21 13:33:20|22044.1|22032.1|22042.7|22030.7|22047.7|22035.7|22042.7|22030.7|3
1753104810000|2025-07-21 13:33:30|22040.4|22028.4|22041.8|22029.8|22045.2|22033.2|22037.9|22025.9|2
1753104820000|2025-07-21 13:33:40|22042.9|22030.9|22040.6|22028.6|22042.9|22030.9|22040.2|22028.2|1
1753104830000|2025-07-21 13:33:50|22045.2|22033.2|22045.2|22033.2|22045.4|22033.4|22045.2|22033.2|4
1753104840000|2025-07-21 13:34:00|22045|22033|22050.4|22038.4|22052.7|22040.7|22045|22033|7
1753104850000|2025-07-21 13:34:10|22051.3|22039.3|22042.4|22030.4|22051.3|22039.3|22042.4|22030.4|4
1753104860000|2025-07-21 13:34:20|22041.3|22029.3|22043.8|22031.8|22043.8|22031.8|22037.7|22025.7|5
1753104870000|2025-07-21 13:34:30|22046.3|22034.3|22038.8|22026.8|22046.3|22034.3|22038.8|22026.8|5
1753104880000|2025-07-21 13:34:40|22037.7|22025.7|22034.7|22022.7|22037.7|22025.7|22034.7|22022.7|5
1753104890000|2025-07-21 13:34:50|22032.5|22020.5|22031.3|22019.3|22032.5|22020.5|22027.5|22015.5|3
1753104900000|2025-07-21 13:35:00|22030.9|22018.9|22027.7|22015.7|22030.9|22018.9|22026.3|22014.3|9
1753104910000|2025-07-21 13:35:10|22027.9|22015.9|22027.7|22015.7|22028.4|22016.4|22024.1|22012.1|34
1753104920000|2025-07-21 13:35:20|22028.8|22016.8|22025.2|22013.2|22030|22018|22025|22013|16
1753104930000|2025-07-21 13:35:30|22027.5|22015.5|22024.3|22012.3|22027.5|22015.5|22022.9|22010.9|6
1753104940000|2025-07-21 13:35:40|22023.1|22011.1|22025|22013|22026.3|22014.3|22023.1|22011.1|8
1753104950000|2025-07-21 13:35:50|22024|22012|22024|22012|22024|22012|22022.9|22010.9|7
1753104960000|2025-07-21 13:36:00|22026.3|22014.3|22027.5|22015.5|22027.5|22015.5|22024.3|22012.3|23
1753104970000|2025-07-21 13:36:10|22027.4|22015.4|22026.3|22014.3|22027.4|22015.4|22025|22013|1
1753104980000|2025-07-21 13:36:20|22027.5|22015.5|22032.5|22020.5|22032.5|22020.5|22027.3|22015.3|24
1753104990000|2025-07-21 13:36:30|22037.5|22025.5|22037.3|22025.3|22038.6|22026.6|22037.3|22025.3|6
1753105000000|2025-07-21 13:36:40|22037.2|22025.2|22037.3|22025.3|22037.5|22025.5|22037.2|22025.2|1
1753105010000|2025-07-21 13:36:50|22037.5|22025.5|22042|22030|22042.2|22030.2|22037.5|22025.5|11
1753105020000|2025-07-21 13:37:00|22043.2|22031.2|22044.3|22032.3|22048.1|22036.1|22041.8|22029.8|23
1753105030000|2025-07-21 13:37:10|22044.1|22032.1|22042.2|22030.2|22045.9|22033.9|22040.9|22028.9|5
1753105040000|2025-07-21 13:37:20|22040.7|22028.7|22029.5|22017.5|22040.7|22028.7|22029.5|22017.5|9
1753105050000|2025-07-21 13:37:30|22029.7|22017.7|22033.2|22021.2|22033.2|22021.2|22029.7|22017.7|7
1753105060000|2025-07-21 13:37:40|22033.1|22021.1|22013.1|22001.1|22033.2|22021.2|22010.6|21998.6|27
1753105070000|2025-07-21 13:37:50|22015.6|22003.6|22024.1|22012.1|22024.1|22012.1|22015.2|22003.2|8
1753105080000|2025-07-21 13:38:00|22021.8|22009.8|22029|22017|22029|22017|22021.8|22009.8|26
1753105090000|2025-07-21 13:38:10|22028.8|22016.8|22026.3|22014.3|22028.8|22016.8|22025.2|22013.2|6
1753105100000|2025-07-21 13:38:20|22026.5|22014.5|22029|22017|22034|22022|22024.1|22012.1|18
1753105110000|2025-07-21 13:38:30|22030|22018|22030|22018|22030.2|22018.2|22030|22018|3
1753105120000|2025-07-21 13:38:40|22024.1|22012.1|22028.8|22016.8|22028.8|22016.8|22022.5|22010.5|8
1753105130000|2025-07-21 13:38:50|22030|22018|22044.7|22032.7|22044.7|22032.7|22030|22018|10
1753105140000|2025-07-21 13:39:00|22045.9|22033.9|22041.3|22029.3|22045.9|22033.9|22035|22023|12
1753105150000|2025-07-21 13:39:10|22042.5|22030.5|22044.9|22032.9|22048.1|22036.1|22042.5|22030.5|21
1753105160000|2025-07-21 13:39:20|22044.5|22032.5|22043.8|22031.8|22046.8|22034.8|22043.8|22031.8|8
1753105170000|2025-07-21 13:39:30|22044|22032|22041.5|22029.5|22044|22032|22041.3|22029.3|4
1753105180000|2025-07-21 13:39:40|22041.3|22029.3|22045.1|22033.1|22045.1|22033.1|22041.3|22029.3|13
1753105190000|2025-07-21 13:39:50|22046.1|22034.1|22044.9|22032.9|22046.3|22034.3|22043.8|22031.8|3
1753105200000|2025-07-21 13:40:00|22041.3|22029.3|22040.1|22028.1|22041.3|22029.3|22040.1|22028.1|0
1753105210000|2025-07-21 13:40:10|22042.4|22030.4|22037.2|22025.2|22042.4|22030.4|22033.8|22021.8|21
1753105220000|2025-07-21 13:40:20|22037|22025|22035.1|22023.1|22037.2|22025.2|22034.9|22022.9|9
1753105230000|2025-07-21 13:40:30|22034.9|22022.9|22024.7|22012.7|22034.9|22022.9|22024.7|22012.7|57
1753105240000|2025-07-21 13:40:40|22023.6|22011.6|22009.7|21997.7|22023.6|22011.6|22009.5|21997.5|30
1753105250000|2025-07-21 13:40:50|22009.5|21997.5|22015.2|22003.2|22015.2|22003.2|22009.5|21997.5|11
1753105260000|2025-07-21 13:41:00|22014.9|22002.9|22012.2|22000.2|22014.9|22002.9|22011|21999|8
1753105270000|2025-07-21 13:41:10|22013.3|22001.3|22011|21999|22013.5|22001.5|22009.7|21997.7|5
1753105280000|2025-07-21 13:41:20|22011.1|21999.1|22012|22000|22012.2|22000.2|22011.1|21999.1|3
1753105290000|2025-07-21 13:41:30|22009.9|21997.9|22011.1|21999.1|22011.1|21999.1|22009.7|21997.7|1
1753105300000|2025-07-21 13:41:40|22011.5|21999.5|22012|22000|22013.6|22001.6|22008.5|21996.5|24
1753105310000|2025-07-21 13:41:50|22012.2|22000.2|22012.6|22000.6|22014.7|22002.7|22008.6|21996.6|24
1753105320000|2025-07-21 13:42:00|22012.4|22000.4|22012.4|22000.4|22013.6|22001.6|22010.2|21998.2|40
1753105330000|2025-07-21 13:42:10|22013.5|22001.5|22014.5|22002.5|22014.5|22002.5|22008.5|21996.5|30
1753105340000|2025-07-21 13:42:20|22014.7|22002.7|22014.2|22002.2|22015.6|22003.6|22013.1|22001.1|10
1753105350000|2025-07-21 13:42:30|22014.5|22002.5|22010.6|21998.6|22014.5|22002.5|22010.6|21998.6|3
1753105360000|2025-07-21 13:42:40|22012.8|22000.8|22011.9|21999.9|22013.1|22001.1|22011.9|21999.9|0
1753105370000|2025-07-21 13:42:50|22011.7|21999.7|22008.3|21996.3|22011.7|21999.7|22008.3|21996.3|1
1753105380000|2025-07-21 13:43:00|22005|21993|22006.1|21994.1|22006.1|21994.1|22005|21993|19
1753105390000|2025-07-21 13:43:10|22005|21993|22006.1|21994.1|22006.1|21994.1|22005|21993|7
1753105400000|2025-07-21 13:43:20|||||||||3
1753105410000|2025-07-21 13:43:30|21990.2|21978.2|21991.8|21979.8|21991.8|21979.8|21984.2|21972.2|39
1753105420000|2025-07-21 13:43:40|21991.7|21979.7|21989.5|21977.5|21991.8|21979.8|21989.2|21977.2|5
1753105430000|2025-07-21 13:43:50|21989.2|21977.2|21989.2|21977.2|21989.5|21977.5|21985.6|21973.6|5
1753105440000|2025-07-21 13:44:00|21989|21977|21981.7|21969.7|21990.2|21978.2|21981.7|21969.7|3
1753105450000|2025-07-21 13:44:10|21979.3|21967.3|21991.7|21979.7|21991.7|21979.7|21979.2|21967.2|18
1753105460000|2025-07-21 13:44:20|21992.9|21980.9|22003.8|21991.8|22003.8|21991.8|21992.9|21980.9|7
1753105470000|2025-07-21 13:44:30|22004.2|21992.2|22006.3|21994.3|22006.7|21994.7|22004.2|21992.2|0
1753105480000|2025-07-21 13:44:40|22006.7|21994.7|22014|22002|22014|22002|22006.7|21994.7|0
1753105490000|2025-07-21 13:44:50|22016.5|22004.5|22008.8|21996.8|22016.5|22004.5|22007.4|21995.4|13
1753105500000|2025-07-21 13:45:00|22009.2|21997.2|22006.3|21994.3|22011.7|21999.7|22005.2|21993.2|3
1753105510000|2025-07-21 13:45:10|22006.7|21994.7|22003.8|21991.8|22006.7|21994.7|22001.7|21989.7|1
1753105520000|2025-07-21 13:45:20|22004|21992|22009.2|21997.2|22009.2|21997.2|22001.1|21989.1|19
1753105530000|2025-07-21 13:45:30|22011.7|21999.7|22012.4|22000.4|22015.2|22003.2|22011.7|21999.7|1
1753105540000|2025-07-21 13:45:40|22010.1|21998.1|22011.7|21999.7|22014|22002|22010.1|21998.1|4
1753105550000|2025-07-21 13:45:50|22011.5|21999.5|22011.5|21999.5|22011.5|21999.5|22011.5|21999.5|0
1753105560000|2025-07-21 13:46:00|22011|21999|22001|21989|22013.1|22001.1|22001|21989|4
1753105570000|2025-07-21 13:46:10|21998.5|21986.5|21998.3|21986.3|21998.5|21986.5|21995.6|21983.6|4
1753105580000|2025-07-21 13:46:20|21998.5|21986.5|21999.7|21987.7|21999.7|21987.7|21998.1|21986.1|1
1753105590000|2025-07-21 13:46:30|21999.5|21987.5|21998.5|21986.5|21999.5|21987.5|21998.3|21986.3|0
1753105600000|2025-07-21 13:46:40|22003.5|21991.5|22007|21995|22007|21995|22003.5|21991.5|2
1753105610000|2025-07-21 13:46:50|22008.5|21996.5|22010.8|21998.8|22011|21999|22008.5|21996.5|0
1753105620000|2025-07-21 13:47:00|22011|21999|22007|21995|22012|22000|22003.1|21991.1|4
1753105630000|2025-07-21 13:47:10|22005.6|21993.6|21997|21985|22007|21995|21997|21985|9
1753105640000|2025-07-21 13:47:20|21996.9|21984.9|21997|21985|21998.5|21986.5|21995.8|21983.8|1
1753105650000|2025-07-21 13:47:30|21995.8|21983.8|21997|21985|21997|21985|21995.8|21983.8|2
1753105660000|2025-07-21 13:47:40|21996.9|21984.9|21997|21985|21998.1|21986.1|21995.8|21983.8|3
1753105670000|2025-07-21 13:47:50|21996.9|21984.9|21995.8|21983.8|21999.2|21987.2|21995.8|21983.8|6
1753105680000|2025-07-21 13:48:00|21996|21984|22001|21989|22001|21989|21995.8|21983.8|44
1753105690000|2025-07-21 13:48:10|22002|21990|22003.1|21991.1|22004|21992|22002|21990|28
1753105700000|2025-07-21 13:48:20|22000.8|21988.8|22003.5|21991.5|22003.5|21991.5|22000.8|21988.8|1
1753105710000|2025-07-21 13:48:30|22003.3|21991.3|22002.2|21990.2|22004.5|21992.5|22002.2|21990.2|3
1753105720000|2025-07-21 13:48:40|22003.5|21991.5|22001|21989|22003.5|21991.5|22001|21989|1
1753105730000|2025-07-21 13:48:50|22002|21990|22002|21990|22002|21990|22002|21990|2
1753105740000|2025-07-21 13:49:00|22001|21989|21996.6|21984.6|22001|21989|21995.4|21983.4|10
1753105750000|2025-07-21 13:49:10|21996.8|21984.8|21989.5|21977.5|21996.8|21984.8|21989.5|21977.5|10
1753105760000|2025-07-21 13:49:20|21989.3|21977.3|21995.7|21983.7|21996.5|21984.5|21989.1|21977.1|2
1753105770000|2025-07-21 13:49:30|21995.6|21983.6|21993.2|21981.2|21995.7|21983.7|21992.2|21980.2|21
1753105780000|2025-07-21 13:49:40|21992.2|21980.2|21995.9|21983.9|21995.9|21983.9|21992.2|21980.2|25
1753105790000|2025-07-21 13:49:50|21998.2|21986.2|21995.9|21983.9|21998.2|21986.2|21995.9|21983.9|0
1753105800000|2025-07-21 13:50:00|21996.1|21984.1|21995.9|21983.9|21997|21985|21994.8|21982.8|3
1753105810000|2025-07-21 13:50:10|21996.4|21984.4|22007|21995|22007|21995|21996.4|21984.4|21
1753105820000|2025-07-21 13:50:20|22007.2|21995.2|22012|22000|22012|22000|22007.2|21995.2|1
1753105830000|2025-07-21 13:50:30|22014.3|22002.3|22017.2|22005.2|22017.2|22005.2|22014.3|22002.3|3
1753105840000|2025-07-21 13:50:40|22017|22005|22024.5|22012.5|22026.6|22014.6|22017|22005|13
1753105850000|2025-07-21 13:50:50|22024.7|22012.7|22027|22015|22027|22015|22024.5|22012.5|1
1753105860000|2025-07-21 13:51:00|22029.5|22017.5|22036.5|22024.5|22036.6|22024.6|22029.5|22017.5|5
1753105870000|2025-07-21 13:51:10|22036.6|22024.6|22019.1|22007.1|22036.6|22024.6|22017|22005|23
1753105880000|2025-07-21 13:51:20|22011.3|21999.3|22019.5|22007.5|22019.5|22007.5|22010.9|21998.9|12
1753105890000|2025-07-21 13:51:30|22022|22010|22020.9|22008.9|22024.5|22012.5|22020.9|22008.9|3
1753105900000|2025-07-21 13:51:40|22022|22010|22027|22015|22027|22015|22022|22010|3
1753105910000|2025-07-21 13:51:50|22025.9|22013.9|22022.3|22010.3|22025.9|22013.9|22022|22010|5
1753105920000|2025-07-21 13:52:00|22025.9|22013.9|22021.8|22009.8|22025.9|22013.9|22019.5|22007.5|10
1753105930000|2025-07-21 13:52:10|22024.1|22012.1|22023.1|22011.1|22024.1|22012.1|22023.1|22011.1|0
1753105940000|2025-07-21 13:52:20|22022.9|22010.9|22017|22005|22022.9|22010.9|22017|22005|1
1753105950000|2025-07-21 13:52:30|22014.5|22002.5|22012.2|22000.2|22014.5|22002.5|22009.8|21997.8|5
1753105960000|2025-07-21 13:52:40|22011.1|21999.1|22012.2|22000.2|22015.9|22003.9|22009.8|21997.8|11
1753105970000|2025-07-21 13:52:50|22009.8|21997.8|22013.4|22001.4|22013.4|22001.4|22007.3|21995.3|19
1753105980000|2025-07-21 13:53:00|22012.3|22000.3|22013.4|22001.4|22013.6|22001.6|22012.2|22000.2|5
1753105990000|2025-07-21 13:53:10|22014.5|22002.5|22015.9|22003.9|22018.4|22006.4|22014.5|22002.5|2
1753106000000|2025-07-21 13:53:20|22014.8|22002.8|22015.9|22003.9|22015.9|22003.9|22014.8|22002.8|0
1753106010000|2025-07-21 13:53:30|22014.8|22002.8|22017|22005|22017.3|22005.3|22012.3|22000.3|0
1753106020000|2025-07-21 13:53:40|22015.9|22003.9|22014.8|22002.8|22015.9|22003.9|22014.8|22002.8|0
1753106030000|2025-07-21 13:53:50|22014.1|22002.1|22008.8|21996.8|22014.1|22002.1|22008.8|21996.8|3
1753106040000|2025-07-21 13:54:00|22005.2|21993.2|22011.1|21999.1|22012.2|22000.2|22005.2|21993.2|3
1753106050000|2025-07-21 13:54:10|22012.3|22000.3|22012.3|22000.3|22012.3|22000.3|22007.5|21995.5|1
1753106060000|2025-07-21 13:54:20|22012.7|22000.7|22011.2|21999.2|22012.7|22000.7|22011.2|21999.2|0
1753106070000|2025-07-21 13:54:30|22008|21996|22006.2|21994.2|22008|21996|22005.2|21993.2|0
1753106080000|2025-07-21 13:54:40|22004.8|21992.8|22005.2|21993.2|22005.2|21993.2|22000.2|21988.2|5
1753106090000|2025-07-21 13:54:50|22006.6|21994.6|22015.2|22003.2|22015.2|22003.2|22006.6|21994.6|13
1753106100000|2025-07-21 13:55:00|22015|22003|22016.2|22004.2|22017.5|22005.5|22015|22003|1
1753106110000|2025-07-21 13:55:10|22015|22003|22015|22003|22015|22003|22015|22003|0
1753106120000|2025-07-21 13:55:20|22015.2|22003.2|22015.2|22003.2|22016.2|22004.2|22015.2|22003.2|3
1753106130000|2025-07-21 13:55:30|22014.1|22002.1|22015.2|22003.2|22015.2|22003.2|22014.1|22002.1|6
1753106140000|2025-07-21 13:55:40|22016.4|22004.4|22017.7|22005.7|22017.7|22005.7|22016.2|22004.2|3
1753106150000|2025-07-21 13:55:50|22017.3|22005.3|22015|22003|22017.3|22005.3|22015|22003|1
1753106160000|2025-07-21 13:56:00|22017.7|22005.7|22022.3|22010.3|22022.3|22010.3|22017.7|22005.7|1
1753106170000|2025-07-21 13:56:10|22021.2|22009.2|22017.7|22005.7|22021.2|22009.2|22017.7|22005.7|0
1753106180000|2025-07-21 13:56:20|22018.7|22006.7|22021.2|22009.2|22021.2|22009.2|22018.7|22006.7|3
1753106190000|2025-07-21 13:56:30|22022.5|22010.5|22022.5|22010.5|22023.4|22011.4|22022.3|22010.3|7
1753106200000|2025-07-21 13:56:40|22023.7|22011.7|22023.7|22011.7|22023.7|22011.7|22023.7|22011.7|3
1753106210000|2025-07-21 13:56:50|22026.1|22014.1|22030.2|22018.2|22030.2|22018.2|22025|22013|4
1753106220000|2025-07-21 13:57:00|22030|22018|22031.2|22019.2|22031.2|22019.2|22030|22018|0
1753106230000|2025-07-21 13:57:10|22031.4|22019.4|22031.2|22019.2|22032.3|22020.3|22031.1|22019.1|2
1753106240000|2025-07-21 13:57:20|22030|22018|22031.6|22019.6|22031.6|22019.6|22030|22018|23
1753106250000|2025-07-21 13:57:30|22025.2|22013.2|22025.2|22013.2|22026.3|22014.3|22024.1|22012.1|6
1753106260000|2025-07-21 13:57:40|22022.7|22010.7|22022.7|22010.7|22023.9|22011.9|22021.6|22009.6|2
1753106270000|2025-07-21 13:57:50|22021.6|22009.6|22021.8|22009.8|22021.8|22009.8|22021.6|22009.6|2
1753106280000|2025-07-21 13:58:00|22022.3|22010.3|22024.1|22012.1|22025.5|22013.5|22022.3|22010.3|3
1753106290000|2025-07-21 13:58:10|22028.4|22016.4|22028.9|22016.9|22029.1|22017.1|22028.4|22016.4|3
1753106300000|2025-07-21 13:58:20|22029.1|22017.1|22031.4|22019.4|22031.4|22019.4|22029.1|22017.1|12
1753106310000|2025-07-21 13:58:30|22032.9|22020.9|22035.2|22023.2|22035.4|22023.4|22032|22020|6
1753106320000|2025-07-21 13:58:40|22034.1|22022.1|22029.1|22017.1|22035.2|22023.2|22028.8|22016.8|12
1753106340000|2025-07-21 13:59:00|22028.8|22016.8|22021.6|22009.6|22028.8|22016.8|22021.6|22009.6|3
1753106350000|2025-07-21 13:59:10|22021.8|22009.8|22021.6|22009.6|22021.8|22009.8|22021.6|22009.6|2
1753106360000|2025-07-21 13:59:20|22022.9|22010.9|22020.4|22008.4|22022.9|22010.9|22019.5|22007.5|3
1753106370000|2025-07-21 13:59:30|22020.5|22008.5|22014.5|22002.5|22021.6|22009.6|22014.5|22002.5|20
1753106380000|2025-07-21 13:59:40|22016.6|22004.6|22014.3|22002.3|22016.6|22004.6|22014.3|22002.3|5
1753106390000|2025-07-21 13:59:50|22015.4|22003.4|22015.4|22003.4|22015.4|22003.4|22015.4|22003.4|0
1753106400000|2025-07-21 14:00:00|22014.3|22002.3|22013.2|22001.2|22014.5|22002.5|22013.2|22001.2|9
1753106410000|2025-07-21 14:00:10|22014.5|22002.5|22014.5|22002.5|22014.5|22002.5|22014.5|22002.5|10
1753106420000|2025-07-21 14:00:20|22015.7|22003.7|22015.5|22003.5|22015.7|22003.7|22015.5|22003.5|0
1753106430000|2025-07-21 14:00:30|22015.7|22003.7|22019.5|22007.5|22020.7|22008.7|22015.7|22003.7|4
1753106440000|2025-07-21 14:00:40|22020.5|22008.5|22029.4|22017.4|22029.4|22017.4|22019.5|22007.5|26
1753106450000|2025-07-21 14:00:50|22029.3|22017.3|22031.9|22019.9|22031.9|22019.9|22029.3|22017.3|6
1753106460000|2025-07-21 14:01:00|22029.6|22017.6|22025.2|22013.2|22031.8|22019.8|22023|22011|20
1753106470000|2025-07-21 14:01:10|22024.1|22012.1|22021.6|22009.6|22024.1|22012.1|22019.1|22007.1|4
1753106480000|2025-07-21 14:01:20|22021.9|22009.9|22026.6|22014.6|22026.6|22014.6|22021.8|22009.8|3
1753106490000|2025-07-21 14:01:30|22025.2|22013.2|22045.3|22033.3|22045.5|22033.5|22022.8|22010.8|16
1753106500000|2025-07-21 14:01:40|22045.5|22033.5|22044.4|22032.4|22045.5|22033.5|22044.3|22032.3|31
1753106510000|2025-07-21 14:01:50|22044.6|22032.6|22049.3|22037.3|22049.4|22037.4|22040.5|22028.5|27
1753106520000|2025-07-21 14:02:00|22051.9|22039.9|22053.4|22041.4|22054.4|22042.4|22051.9|22039.9|5
1753106530000|2025-07-21 14:02:10|22054.4|22042.4|22054.3|22042.3|22054.4|22042.4|22051.8|22039.8|4
1753106540000|2025-07-21 14:02:20|22051.9|22039.9|22069.4|22057.4|22070.5|22058.5|22051.9|22039.9|35
1753106550000|2025-07-21 14:02:30|22073|22061|22074.1|22062.1|22076.9|22064.9|22071.9|22059.9|36
1753106560000|2025-07-21 14:02:40|22070.3|22058.3|22071.4|22059.4|22071.6|22059.6|22070.3|22058.3|4
1753106570000|2025-07-21 14:02:50|22070.3|22058.3|22071.6|22059.6|22071.6|22059.6|22066.8|22054.8|3
1753106580000|2025-07-21 14:03:00|22072.7|22060.7|22071.6|22059.6|22072.7|22060.7|22069.4|22057.4|3
1753106590000|2025-07-21 14:03:10|22073.9|22061.9|22075.2|22063.2|22076.6|22064.6|22071.6|22059.6|71
1753106600000|2025-07-21 14:03:20|22075.3|22063.3|22093.7|22081.7|22093.9|22081.9|22074.1|22062.1|66
1753106610000|2025-07-21 14:03:30|22091.2|22079.2|22089.1|22077.1|22093.9|22081.9|22086.6|22074.6|9
1753106620000|2025-07-21 14:03:40|22088|22076|22091.6|22079.6|22091.9|22079.9|22086.6|22074.6|13
1753106630000|2025-07-21 14:03:50|22089.4|22077.4|22102.6|22090.6|22105|22093|22088|22076|22
1753106640000|2025-07-21 14:04:00|22102.5|22090.5|22086.2|22074.2|22102.5|22090.5|22086.2|22074.2|23
1753106650000|2025-07-21 14:04:10|22086|22074|22087.1|22075.1|22089.4|22077.4|22086|22074|5
1753106660000|2025-07-21 14:04:20|22088.4|22076.4|22086.9|22074.9|22089.4|22077.4|22086.9|22074.9|0
1753106670000|2025-07-21 14:04:30|22085.7|22073.7|22081.9|22069.9|22085.7|22073.7|22080.9|22068.9|3
1753106680000|2025-07-21 14:04:40|22080.9|22068.9|22081.9|22069.9|22081.9|22069.9|22080.9|22068.9|0
1753106690000|2025-07-21 14:04:50|22082.1|22070.1|22087.3|22075.3|22088.2|22076.2|22082.1|22070.1|13
1753106700000|2025-07-21 14:05:00|22088.5|22076.5|22085.9|22073.9|22089.6|22077.6|22085.9|22073.9|7
1753106710000|2025-07-21 14:05:10|22084.8|22072.8|22088.4|22076.4|22088.5|22076.5|22084.8|22072.8|8
1753106720000|2025-07-21 14:05:20|22089.4|22077.4|22089.4|22077.4|22089.4|22077.4|22089.4|22077.4|0
1753106730000|2025-07-21 14:05:30|22089.3|22077.3|22085.7|22073.7|22089.4|22077.4|22085.7|22073.7|3
1753106740000|2025-07-21 14:05:40|22085.5|22073.5|22089.6|22077.6|22089.6|22077.6|22085.5|22073.5|1
1753106750000|2025-07-21 14:05:50|22089.4|22077.4|22082.3|22070.3|22089.4|22077.4|22082.3|22070.3|0
1753106760000|2025-07-21 14:06:00|22083.4|22071.4|22084.8|22072.8|22084.8|22072.8|22082.3|22070.3|6
1753106770000|2025-07-21 14:06:10|22085|22073|22086.4|22074.4|22087.3|22075.3|22084.9|22072.9|2
1753106780000|2025-07-21 14:06:20|22087.4|22075.4|22087.3|22075.3|22087.4|22075.4|22085.1|22073.1|1
1753106790000|2025-07-21 14:06:30|22087.4|22075.4|22103|22091|22103|22091|22087.4|22075.4|32
1753106800000|2025-07-21 14:06:40|22104|22092|22102.6|22090.6|22104|22092|22102.6|22090.6|12
1753106810000|2025-07-21 14:06:50|22101.5|22089.5|22092.6|22080.6|22102.6|22090.6|22092.6|22080.6|5
1753106820000|2025-07-21 14:07:00|22092.8|22080.8|22090.5|22078.5|22092.8|22080.8|22085.5|22073.5|6
1753106830000|2025-07-21 14:07:10|22091.5|22079.5|22098|22086|22098|22086|22091.5|22079.5|2
1753106840000|2025-07-21 14:07:20|22100.1|22088.1|22100.3|22088.3|22100.3|22088.3|22100.1|22088.1|2
1753106850000|2025-07-21 14:07:30|22099|22087|22098|22086|22100.5|22088.5|22095.6|22083.6|9
1753106860000|2025-07-21 14:07:40|22095.8|22083.8|22094.6|22082.6|22096.9|22084.9|22094.6|22082.6|1
1753106870000|2025-07-21 14:07:50|22098.3|22086.3|22098|22086|22098.3|22086.3|22098|22086|4
1753106880000|2025-07-21 14:08:00|22098.1|22086.1|22095.8|22083.8|22098.1|22086.1|22095.5|22083.5|1
1753106890000|2025-07-21 14:08:10|22098|22086|22098|22086|22098|22086|22098|22086|3
1753106900000|2025-07-21 14:08:20|22096.5|22084.5|22093|22081|22096.5|22084.5|22093|22081|2
1753106910000|2025-07-21 14:08:30|22092.8|22080.8|22093|22081|22095.5|22083.5|22092.6|22080.6|3
1753106920000|2025-07-21 14:08:40|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|22088|22076|2
1753106930000|2025-07-21 14:08:50|22093.9|22081.9|22104|22092|22104|22092|22093.9|22081.9|13
1753106940000|2025-07-21 14:09:00|22105.1|22093.1|22108.9|22096.9|22109.9|22097.9|22104.8|22092.8|45
1753106950000|2025-07-21 14:09:10|22114.2|22102.2|22097.6|22085.6|22115.3|22103.3|22097.6|22085.6|50
1753106960000|2025-07-21 14:09:20|22096.2|22084.2|22099.8|22087.8|22099.8|22087.8|22096.2|22084.2|0
1753106970000|2025-07-21 14:09:30|22098.5|22086.5|22098.5|22086.5|22098.5|22086.5|22098.5|22086.5|4
1753106980000|2025-07-21 14:09:40|22105.1|22093.1|22105.1|22093.1|22105.1|22093.1|22105.1|22093.1|7
1753106990000|2025-07-21 14:09:50|22104.9|22092.9|22102.6|22090.6|22105.3|22093.3|22101.4|22089.4|6
1753107000000|2025-07-21 14:10:00|22102.4|22090.4|22102.6|22090.6|22102.6|22090.6|22102.4|22090.4|0
1753107010000|2025-07-21 14:10:10|22104.8|22092.8|22087.6|22075.6|22106.2|22094.2|22087.6|22075.6|10
1753107020000|2025-07-21 14:10:20|22087.8|22075.8|22092.6|22080.6|22093.2|22081.2|22087.8|22075.8|4
1753107030000|2025-07-21 14:10:30|22090.1|22078.1|22092.6|22080.6|22095.1|22083.1|22090.1|22078.1|18
1753107040000|2025-07-21 14:10:40|22093.5|22081.5|22089.8|22077.8|22093.5|22081.5|22089.8|22077.8|7
1753107060000|2025-07-21 14:11:00|22089.6|22077.6|22084.9|22072.9|22089.6|22077.6|22083.9|22071.9|5
1753107070000|2025-07-21 14:11:10|22085.1|22073.1|22083.9|22071.9|22085.1|22073.1|22083.9|22071.9|3
1753107080000|2025-07-21 14:11:20|22084|22072|22089.8|22077.8|22089.8|22077.8|22084|22072|1
1753107090000|2025-07-21 14:11:30|22087.6|22075.6|22087.6|22075.6|22087.6|22075.6|22087.3|22075.3|1
1753107110000|2025-07-21 14:11:50|22085.4|22073.4|22085.1|22073.1|22086.2|22074.2|22082.6|22070.6|9
1753107120000|2025-07-21 14:12:00|22086.3|22074.3|22089.9|22077.9|22089.9|22077.9|22086.3|22074.3|0
1753107140000|2025-07-21 14:12:20|22088.8|22076.8|22089.7|22077.7|22089.9|22077.9|22088.8|22076.8|0
1753107150000|2025-07-21 14:12:30|22088.7|22076.7|22092.6|22080.6|22092.6|22080.6|22087.6|22075.6|1
1753107160000|2025-07-21 14:12:40|22084.7|22072.7|22082.9|22070.9|22084.7|22072.7|22080.1|22068.1|18
1753107170000|2025-07-21 14:12:50|22082.8|22070.8|22082.8|22070.8|22082.8|22070.8|22082.8|22070.8|0
1753107180000|2025-07-21 14:13:00|22085.1|22073.1|22086.3|22074.3|22086.3|22074.3|22085.1|22073.1|0
1753107190000|2025-07-21 14:13:10|22085.3|22073.3|22085.3|22073.3|22085.3|22073.3|22085.3|22073.3|0
1753107200000|2025-07-21 14:13:20|22083.8|22071.8|22084|22072|22084|22072|22083.8|22071.8|2
1753107210000|2025-07-21 14:13:30|22085.1|22073.1|22085.3|22073.3|22085.3|22073.3|22084|22072|0
1753107220000|2025-07-21 14:13:40|22085.1|22073.1|22085.1|22073.1|22085.1|22073.1|22085.1|22073.1|0
1753107230000|2025-07-21 14:13:50|22086.3|22074.3|22095.1|22083.1|22096.3|22084.3|22086.3|22074.3|9
1753107240000|2025-07-21 14:14:00|22097.2|22085.2|22092.6|22080.6|22097.2|22085.2|22092.6|22080.6|9
1753107250000|2025-07-21 14:14:10|22092.9|22080.9|22095.1|22083.1|22096.3|22084.3|22092.9|22080.9|8
1753107260000|2025-07-21 14:14:20|22094.7|22082.7|22094|22082|22095.4|22083.4|22094|22082|2
1753107270000|2025-07-21 14:14:30|22095.1|22083.1|22092.9|22080.9|22095.4|22083.4|22092.9|22080.9|4
1753107280000|2025-07-21 14:14:40|22093.1|22081.1|22094|22082|22094|22082|22093.1|22081.1|3
1753107290000|2025-07-21 14:14:50|22092.9|22080.9|22092.6|22080.6|22092.9|22080.9|22092.6|22080.6|1
1753107300000|2025-07-21 14:15:00|22091.5|22079.5|22080.6|22068.6|22091.5|22079.5|22080.6|22068.6|5
1753107310000|2025-07-21 14:15:10|22081.9|22069.9|22085.4|22073.4|22085.6|22073.6|22081.9|22069.9|19
1753107320000|2025-07-21 14:15:20|22085.6|22073.6|22082.9|22070.9|22085.6|22073.6|22080.4|22068.4|2
1753107330000|2025-07-21 14:15:30|22083.1|22071.1|22084.7|22072.7|22088.1|22076.1|22077.8|22065.8|8
1753107340000|2025-07-21 14:15:40|22085.8|22073.8|22090.6|22078.6|22090.6|22078.6|22085.8|22073.8|2
1753107350000|2025-07-21 14:15:50|22088.5|22076.5|22087.2|22075.2|22089.4|22077.4|22087|22075|3
1753107360000|2025-07-21 14:16:00|22088.3|22076.3|22098.3|22086.3|22102.9|22090.9|22086|22074|95
1753107370000|2025-07-21 14:16:10|22098.6|22086.6|22107.9|22095.9|22115.1|22103.1|22098.6|22086.6|54
1753107380000|2025-07-21 14:16:20|22107.8|22095.8|22107.2|22095.2|22112.6|22100.6|22107.2|22095.2|26
1753107390000|2025-07-21 14:16:30|22105.1|22093.1|22108.8|22096.8|22109.7|22097.7|22102.9|22090.9|17
1753107400000|2025-07-21 14:16:40|22109.9|22097.9|22117.6|22105.6|22117.6|22105.6|22107.6|22095.6|20
1753107410000|2025-07-21 14:16:50|22118.8|22106.8|22112.6|22100.6|22118.8|22106.8|22112.6|22100.6|14
1753107420000|2025-07-21 14:17:00|22115.1|22103.1|22111.5|22099.5|22115.1|22103.1|22111.5|22099.5|2
1753107430000|2025-07-21 14:17:10|22112.8|22100.8|22112.6|22100.6|22115.1|22103.1|22112.6|22100.6|1
1753107440000|2025-07-21 14:17:20|22115.3|22103.3|22117.6|22105.6|22117.9|22105.9|22112.6|22100.6|27
1753107450000|2025-07-21 14:17:30|22117.9|22105.9|22117.6|22105.6|22117.9|22105.9|22116.5|22104.5|11
1753107460000|2025-07-21 14:17:40|22112.9|22100.9|22109.2|22097.2|22112.9|22100.9|22109.2|22097.2|0
1753107470000|2025-07-21 14:17:50|22109.5|22097.5|22111.8|22099.8|22111.8|22099.8|22109.2|22097.2|3
1753107480000|2025-07-21 14:18:00|22110.4|22098.4|22111.8|22099.8|22111.8|22099.8|22106.8|22094.8|8
1753107490000|2025-07-21 14:18:10|22115.4|22103.4|22116.5|22104.5|22116.7|22104.7|22115.4|22103.4|3
1753107500000|2025-07-21 14:18:20|22116.7|22104.7|22112.6|22100.6|22117.6|22104.7|22112.2|22097.6|30
1753107510000|2025-07-21 14:18:30|22111.5|22099.5|22110.1|22098.1|22111.5|22099.5|22110.1|22098.1|1
1753107520000|2025-07-21 14:18:40|22109|22097|22111.3|22099.3|22111.3|22099.3|22106.5|22094.5|2
1753107530000|2025-07-21 14:18:50|22107.6|22095.6|22110.1|22098.1|22110.1|22098.1|22107.6|22095.6|9
1753107540000|2025-07-21 14:19:00|22110.2|22098.2|22111.5|22099.5|22111.5|22099.5|22110.1|22098.1|0
1753107550000|2025-07-21 14:19:10|22110.2|22098.2|22107.9|22095.9|22111.5|22099.5|22107.9|22095.9|11
1753107560000|2025-07-21 14:19:20|22110.1|22098.1|22105.1|22093.1|22110.1|22098.1|22104.7|22092.7|8
1753107570000|2025-07-21 14:19:30|22106.1|22094.1|22107.4|22095.4|22108.8|22096.8|22105.1|22093.1|4
1753107580000|2025-07-21 14:19:40|22107.2|22095.2|22104.7|22092.7|22107.4|22095.4|22104.7|22092.7|3
1753107590000|2025-07-21 14:19:50|22104.9|22092.9|22104.7|22092.7|22105.1|22093.1|22103.8|22091.8|17
1753107600000|2025-07-21 14:20:00|||||||||3
1753107610000|2025-07-21 14:20:10|22103.5|22091.5|22102.6|22090.6|22103.5|22091.5|22101.1|22089.1|2
1753107620000|2025-07-21 14:20:20|22102.2|22090.2|22107.2|22095.2|22107.4|22095.4|22102.2|22090.2|2
1753107630000|2025-07-21 14:20:30|22107.4|22095.4|22113.6|22101.6|22113.6|22101.6|22107.4|22095.4|6
1753107640000|2025-07-21 14:20:40|22113.5|22101.5|22117.6|22105.6|22119.7|22107.7|22113.3|22101.3|3
1753107650000|2025-07-21 14:20:50|22118.6|22106.6|22115.1|22103.1|22119.7|22107.7|22113.6|22101.6|36
1753107660000|2025-07-21 14:21:00|22114.9|22102.9|22114.7|22102.7|22117.2|22105.2|22113.6|22101.6|1
1753107670000|2025-07-21 14:21:10|22113.6|22101.6|22117.2|22105.2|22117.2|22105.2|22113.6|22101.6|4
1753107680000|2025-07-21 14:21:20|22115.1|22103.1|22116.9|22104.9|22117.2|22105.2|22115.1|22103.1|1
1753107690000|2025-07-21 14:21:30|22114.7|22102.7|22112.2|22100.2|22114.7|22102.7|22110.1|22098.1|6
1753107700000|2025-07-21 14:21:40|22111.1|22099.1|22112.2|22100.2|22112.6|22100.6|22111.1|22099.1|1
1753107710000|2025-07-21 14:21:50|22112.4|22100.4|22112.2|22100.2|22112.4|22100.4|22112.2|22100.2|0
1753107730000|2025-07-21 14:22:10|22112.4|22100.4|22112.2|22100.2|22112.6|22100.6|22112.2|22100.2|2
1753107740000|2025-07-21 14:22:20|22111.1|22099.1|22111.1|22099.1|22111.1|22099.1|22109.7|22097.7|1
1753107750000|2025-07-21 14:22:30|22110.8|22098.8|22111.9|22099.9|22113.1|22101.1|22108.3|22096.3|76
1753107760000|2025-07-21 14:22:40|22110.8|22098.8|22109.4|22097.4|22110.8|22098.8|22109.4|22097.4|1
1753107770000|2025-07-21 14:22:50|22108.3|22096.3|22107.2|22095.2|22108.3|22096.3|22107.2|22095.2|0
1753107780000|2025-07-21 14:23:00|22107|22095|22107.2|22095.2|22107.2|22095.2|22106.9|22094.9|1
1753107790000|2025-07-21 14:23:10|22107|22095|22106.9|22094.9|22107|22095|22106.9|22094.9|0
1753107800000|2025-07-21 14:23:20|22104.5|22092.5|22094.4|22082.4|22104.5|22092.5|22094.4|22082.4|4
1753107810000|2025-07-21 14:23:30|22094.7|22082.7|22097.2|22085.2|22097.2|22085.2|22094.5|22082.5|2
1753107820000|2025-07-21 14:23:40|22097|22085|22098.3|22086.3|22098.3|22086.3|22097|22085|1
1753107830000|2025-07-21 14:23:50|22099.4|22087.4|22101.9|22089.9|22101.9|22089.9|22099.4|22087.4|1
1753107840000|2025-07-21 14:24:00|22102.2|22090.2|22101.9|22089.9|22103.3|22091.3|22101.9|22089.9|0
1753107850000|2025-07-21 14:24:10|22102.9|22090.9|22103.3|22091.3|22103.4|22091.4|22102.9|22090.9|1
1753107860000|2025-07-21 14:24:20|22105.8|22093.8|22107.2|22095.2|22108.3|22096.3|22104.7|22092.7|1
1753107870000|2025-07-21 14:24:30|22108.3|22096.3|22115.8|22103.8|22115.8|22103.8|22108.3|22096.3|1
1753107880000|2025-07-21 14:24:40|22114.7|22102.7|22117.2|22105.2|22117.2|22105.2|22114.7|22102.7|1
1753107890000|2025-07-21 14:24:50|22119.3|22107.3|22119.5|22107.5|22121.8|22109.8|22116.8|22104.8|5
1753107900000|2025-07-21 14:25:00|22119.9|22107.9|22126.5|22114.5|22127.7|22115.7|22119.9|22107.9|45
1753107910000|2025-07-21 14:25:10|22124.3|22112.3|22127.7|22115.7|22127.7|22115.7|22119.3|22107.3|11
1753107920000|2025-07-21 14:25:20|22127.6|22115.6|22127.7|22115.7|22127.7|22115.7|22126.3|22114.3|37
1753107930000|2025-07-21 14:25:30|22126.5|22114.5|22122.9|22110.9|22127.7|22115.7|22122.9|22110.9|14
1753107940000|2025-07-21 14:25:40|22122.7|22110.7|22122.6|22110.6|22125.2|22113.2|22121.5|22109.5|5
1753107950000|2025-07-21 14:25:50|22122.7|22110.7|22124|22112|22124|22112|22122.6|22110.6|4
1753107960000|2025-07-21 14:26:00|22123.6|22111.6|22123.6|22111.6|22124|22112|22123.6|22111.6|0
1753107970000|2025-07-21 14:26:10|22123.8|22111.8|22124|22112|22124|22112|22122.6|22110.6|1
1753107980000|2025-07-21 14:26:20|22123.8|22111.8|22124|22112|22124|22112|22123.8|22111.8|0
1753107990000|2025-07-21 14:26:30|22123.6|22111.6|22119.9|22107.9|22123.6|22111.6|22118.6|22106.6|9
1753108000000|2025-07-21 14:26:40|22121.1|22109.1|22121.5|22109.5|22122.6|22110.6|22118.8|22106.8|45
1753108010000|2025-07-21 14:26:50|22121.3|22109.3|22123.6|22111.6|22123.6|22111.6|22121.3|22109.3|18
1753108020000|2025-07-21 14:27:00|22121.3|22109.3|22122|22110|22122|22110|22120.8|22108.8|16
1753108030000|2025-07-21 14:27:10|22121|22109|22119.9|22107.9|22121|22109|22118.3|22106.3|5
1753108040000|2025-07-21 14:27:20|22125.8|22113.8|22127|22115|22127|22115|22125.8|22113.8|11
1753108050000|2025-07-21 14:27:30|22125.8|22113.8|22126|22114|22126|22114|22125.8|22113.8|31
1753108060000|2025-07-21 14:27:40|22127|22115|22123.3|22111.3|22127|22115|22123.3|22111.3|2
1753108070000|2025-07-21 14:27:50|22122.2|22110.2|22124.5|22112.5|22124.5|22112.5|22122.2|22110.2|5
1753108080000|2025-07-21 14:28:00|22124.7|22112.7|22125.8|22113.8|22126|22114|22124.5|22112.5|4
1753108090000|2025-07-21 14:28:10|22125.4|22113.4|22119.7|22107.7|22125.4|22113.4|22119.7|22107.7|8
1753108110000|2025-07-21 14:28:30|22117.2|22105.2|22119.7|22107.7|22119.7|22107.7|22114.7|22102.7|3
1753108120000|2025-07-21 14:28:40|22121|22109|22119.5|22107.5|22121.1|22109.1|22119.5|22107.5|7
1753108130000|2025-07-21 14:28:50|22118.3|22106.3|22118.5|22106.5|22119.7|22107.7|22118.3|22106.3|1
1753108140000|2025-07-21 14:29:00|22118.3|22106.3|22118.3|22106.3|22118.3|22106.3|22118.3|22106.3|0
1753108150000|2025-07-21 14:29:10|22118.5|22106.5|22119.4|22107.4|22120.8|22108.8|22118.5|22106.5|4
1753108160000|2025-07-21 14:29:20|22115.8|22103.8|22115.6|22103.6|22115.8|22103.8|22114.5|22102.5|8
1753108170000|2025-07-21 14:29:30|22118.1|22106.1|22120.6|22108.6|22120.6|22108.6|22116|22104|4
1753108180000|2025-07-21 14:29:40|22120.8|22108.8|22118.3|22106.3|22120.8|22108.8|22118.1|22106.1|0
1753108190000|2025-07-21 14:29:50|22117.9|22105.9|22107.9|22095.9|22117.9|22105.9|22107.9|22095.9|21
1753108200000|2025-07-21 14:30:00|22107.6|22095.6|22120.1|22108.1|22120.3|22108.3|22107.6|22095.6|2
1753108210000|2025-07-21 14:30:10|22120.4|22108.4|22120.4|22108.4|22120.4|22108.4|22120.3|22108.3|1
1753108220000|2025-07-21 14:30:20|22121.5|22109.5|22123.7|22111.7|22127.6|22115.6|22121.5|22109.5|76
1753108230000|2025-07-21 14:30:30|22123.5|22111.5|22117.9|22105.9|22123.5|22111.5|22117.6|22105.6|7
1753108240000|2025-07-21 14:30:40|22120.1|22108.1|22117.6|22105.6|22120.1|22108.1|22117.6|22105.6|1
1753108250000|2025-07-21 14:30:50|22122.9|22110.9|22125.4|22113.4|22125.4|22113.4|22122.9|22110.9|3
1753108260000|2025-07-21 14:31:00|22122.9|22110.9|22120.4|22108.4|22122.9|22110.9|22120.4|22108.4|4
1753108280000|2025-07-21 14:31:20|22122.9|22110.9|22120.4|22108.4|22124|22112|22120.3|22108.3|1
1753108290000|2025-07-21 14:31:30|22120.3|22108.3|22120.4|22108.4|22120.4|22108.4|22120.3|22108.3|6
1753108300000|2025-07-21 14:31:40|22122.9|22110.9|22122.9|22110.9|22122.9|22110.9|22122.9|22110.9|0
1753108310000|2025-07-21 14:31:50|22121.5|22109.5|22127.9|22115.9|22127.9|22115.9|22121.5|22109.5|23
1753108320000|2025-07-21 14:32:00|22126.5|22114.5|22126.5|22114.5|22126.5|22114.5|22126.5|22114.5|32
1753108330000|2025-07-21 14:32:10|22125.3|22113.3|22121.5|22109.5|22125.4|22113.4|22120.4|22108.4|25
1753108340000|2025-07-21 14:32:20|22122.6|22110.6|22122.9|22110.9|22122.9|22110.9|22121.5|22109.5|0
1753108350000|2025-07-21 14:32:30|22125.4|22113.4|22124.3|22112.3|22125.4|22113.4|22120.8|22108.8|7
1753108360000|2025-07-21 14:32:40|22123.3|22111.3|22127.7|22115.7|22131.3|22119.3|22123.3|22111.3|14
1753108370000|2025-07-21 14:32:50|22127.9|22115.9|22127.7|22115.7|22129|22117|22127.7|22115.7|2
1753108380000|2025-07-21 14:33:00|22127.6|22115.6|22126.5|22114.5|22127.6|22115.6|22126.5|22114.5|1
1753108390000|2025-07-21 14:33:10|22126.7|22114.7|22125.4|22113.4|22130.1|22118.1|22125.4|22113.4|5
1753108400000|2025-07-21 14:33:20|22127.6|22115.6|22127.6|22115.6|22127.6|22115.6|22125.2|22113.2|8
1753108410000|2025-07-21 14:33:30|22127.7|22115.7|22128.8|22116.8|22129|22117|22127.6|22115.6|0
1753108420000|2025-07-21 14:33:40|22127.6|22115.6|22124|22112|22127.6|22115.6|22122.9|22110.9|1
1753108430000|2025-07-21 14:33:50|22124.2|22112.2|22127.6|22115.6|22127.6|22115.6|22124.2|22112.2|3
1753108440000|2025-07-21 14:34:00|22126.5|22114.5|22125.1|22113.1|22127.6|22115.6|22125.1|22113.1|0
1753108450000|2025-07-21 14:34:10|22127.2|22115.2|22127.6|22115.6|22129.7|22117.7|22127.2|22115.2|0
1753108460000|2025-07-21 14:34:20|22128.6|22116.6|22129.9|22117.9|22129.9|22117.9|22128.6|22116.6|7
1753108470000|2025-07-21 14:34:30|22129.7|22117.7|22129.7|22117.7|22129.9|22117.9|22129.5|22117.5|20
1753108480000|2025-07-21 14:34:40|22129.5|22117.5|22128.1|22116.1|22131.9|22119.9|22125.6|22113.6|26
1753108490000|2025-07-21 14:34:50|22128.3|22116.3|22128.5|22116.5|22128.5|22116.5|22127|22115|1
1753108500000|2025-07-21 14:35:00|22127.2|22115.2|22122.6|22110.6|22128.5|22116.5|22122.6|22110.6|41
1753108510000|2025-07-21 14:35:10|22120.4|22108.4|22125.2|22113.2|22126.3|22114.3|22120.4|22108.4|0
1753108520000|2025-07-21 14:35:20|22127.9|22115.9|22126.5|22114.5|22128.8|22116.8|22125.4|22113.4|12
1753108530000|2025-07-21 14:35:30|22125.4|22113.4|22122.9|22110.9|22125.4|22113.4|22122.9|22110.9|2
1753108540000|2025-07-21 14:35:40|22122.7|22110.7|22121.7|22109.7|22122.9|22110.9|22120.4|22108.4|34
1753108550000|2025-07-21 14:35:50|22120.4|22108.4|22121.7|22109.7|22121.7|22109.7|22120.4|22108.4|1
1753108560000|2025-07-21 14:36:00|22124.2|22112.2|22125.2|22113.2|22125.4|22113.4|22122.9|22110.9|2
1753108570000|2025-07-21 14:36:10|22125.4|22113.4|22122.4|22110.4|22125.4|22113.4|22121.3|22109.3|37
1753108580000|2025-07-21 14:36:20|22122.6|22110.6|22125.1|22113.1|22125.1|22113.1|22122.6|22110.6|1
1753108590000|2025-07-21 14:36:30|22126.1|22114.1|22125.1|22113.1|22126.1|22114.1|22125.1|22113.1|0
1753108600000|2025-07-21 14:36:40|22123.8|22111.8|22122.6|22110.6|22123.8|22111.8|22122.6|22110.6|1
1753108610000|2025-07-21 14:36:50|22123.6|22111.6|22116.3|22104.3|22123.8|22111.8|22116.3|22104.3|8
1753108620000|2025-07-21 14:37:00|22117.6|22105.6|22114|22102|22118.8|22106.8|22114|22102|16
1753108630000|2025-07-21 14:37:10|22114.2|22102.2|22114|22102|22114.2|22102.2|22112.9|22100.9|5
1753108640000|2025-07-21 14:37:20|22116.5|22104.5|22121.7|22109.7|22121.7|22109.7|22116.5|22104.5|11
1753108650000|2025-07-21 14:37:30|22122.9|22110.9|22122.9|22110.9|22124.2|22112.2|22122.9|22110.9|2
1753108670000|2025-07-21 14:37:50|22122.7|22110.7|22121.7|22109.7|22122.9|22110.9|22121.7|22109.7|3
1753108680000|2025-07-21 14:38:00|22120.6|22108.6|22115.7|22103.7|22120.6|22108.6|22113.2|22101.2|65
1753108690000|2025-07-21 14:38:10|22115.9|22103.9|22117.9|22105.9|22118.1|22106.1|22115.9|22103.9|0
1753108700000|2025-07-21 14:38:20|22118.1|22106.1|22116.8|22104.8|22118.1|22106.1|22116.8|22104.8|0
1753108710000|2025-07-21 14:38:30|22117.9|22105.9|22118.1|22106.1|22119.3|22107.3|22116.8|22104.8|2
1753108720000|2025-07-21 14:38:40|22117|22105|22119.1|22107.1|22119.1|22107.1|22116.8|22104.8|5
1753108730000|2025-07-21 14:38:50|22119|22107|22119|22107|22119|22107|22119|22107|0
1753108740000|2025-07-21 14:39:00|22118.8|22106.8|22115.2|22103.2|22118.8|22106.8|22115.2|22103.2|12
1753108750000|2025-07-21 14:39:10|22116.3|22104.3|22121.3|22109.3|22121.3|22109.3|22116.3|22104.3|4
1753108760000|2025-07-21 14:39:20|||||||||4
1753108770000|2025-07-21 14:39:30|22121.1|22109.1|22121.1|22109.1|22121.1|22109.1|22118.8|22106.8|10
1753108790000|2025-07-21 14:39:50|22119.9|22107.9|22121.1|22109.1|22121.1|22109.1|22119.9|22107.9|0
1753108800000|2025-07-21 14:40:00|22124.3|22112.3|22126.1|22114.1|22127.5|22115.5|22124.3|22112.3|14
1753108810000|2025-07-21 14:40:10|22126.3|22114.3|22126.1|22114.1|22126.3|22114.3|22125.9|22113.9|4
1753108820000|2025-07-21 14:40:20|22125.9|22113.9|22126.1|22114.1|22126.1|22114.1|22125.9|22113.9|0
1753108840000|2025-07-21 14:40:40|22126.3|22114.3|22126.3|22114.3|22126.3|22114.3|22126.3|22114.3|0
1753108850000|2025-07-21 14:40:50|22128.4|22116.4|22121.1|22109.1|22128.4|22116.4|22121.1|22109.1|9
1753108860000|2025-07-21 14:41:00|22120.9|22108.9|22118.8|22106.8|22120.9|22108.9|22118.8|22106.8|6
1753108870000|2025-07-21 14:41:10|22120.9|22108.9|22122.4|22110.4|22123.6|22111.6|22120.9|22108.9|0
1753108880000|2025-07-21 14:41:20|22121.3|22109.3|22122.5|22110.5|22122.5|22110.5|22121.1|22109.1|1
1753108890000|2025-07-21 14:41:30|22122.4|22110.4|22121.3|22109.3|22122.4|22110.4|22121.3|22109.3|0
1753108910000|2025-07-21 14:41:50|||||||||1
1753108920000|2025-07-21 14:42:00|22121.1|22109.1|22126.1|22114.1|22126.1|22114.1|22121.1|22109.1|2
1753108930000|2025-07-21 14:42:10|22126.3|22114.3|22125.9|22113.9|22126.3|22114.3|22125.9|22113.9|5
1753108940000|2025-07-21 14:42:20|22126.1|22114.1|22125.9|22113.9|22128.4|22116.4|22125.9|22113.9|6
1753108970000|2025-07-21 14:42:50|||||||||3
1753108980000|2025-07-21 14:43:00|||||||||6
1753108990000|2025-07-21 14:43:10|22123.4|22111.4|22124.5|22112.5|22124.7|22112.7|22123.3|22111.3|2
1753109000000|2025-07-21 14:43:20|22124.7|22112.7|22125.9|22113.9|22125.9|22113.9|22124.7|22112.7|1
1753109010000|2025-07-21 14:43:30|22128.4|22116.4|22132.2|22120.2|22132.2|22120.2|22128.4|22116.4|6
1753109020000|2025-07-21 14:43:40|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|0
1753109030000|2025-07-21 14:43:50|22131.3|22119.3|22129.5|22117.5|22131.3|22119.3|22128.4|22116.4|2
1753109040000|2025-07-21 14:44:00|22128.4|22116.4|22133.1|22121.1|22133.3|22121.3|22128.4|22116.4|10
1753109060000|2025-07-21 14:44:20|22131.7|22119.7|22130.6|22118.6|22133.1|22121.1|22130.6|22118.6|12
1753109070000|2025-07-21 14:44:30|22130.8|22118.8|22130.8|22118.8|22130.8|22118.8|22130.8|22118.8|2
1753109080000|2025-07-21 14:44:40|22133.1|22121.1|22132.2|22120.2|22133.1|22121.1|22132.2|22120.2|2
1753109090000|2025-07-21 14:44:50|22130.9|22118.9|22133.4|22121.4|22133.4|22121.4|22130.9|22118.9|1
1753109100000|2025-07-21 14:45:00|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|22130.9|22118.9|4
1753109110000|2025-07-21 14:45:10|22133.1|22121.1|22135.2|22123.2|22135.4|22123.4|22133.1|22121.1|30
1753109120000|2025-07-21 14:45:20|22136.5|22124.5|22134.2|22122.2|22137.7|22125.7|22134|22122|27
1753109130000|2025-07-21 14:45:30|22132|22120|22135.4|22123.4|22135.4|22123.4|22127|22115|9
1753109140000|2025-07-21 14:45:40|22135.2|22123.2|22137.7|22125.7|22137.7|22125.7|22133.1|22121.1|11
1753109160000|2025-07-21 14:46:00|22137.6|22125.6|22137.6|22125.6|22138.6|22126.6|22135.1|22123.1|17
1753109170000|2025-07-21 14:46:10|||||||||3
1753109180000|2025-07-21 14:46:20|22144.3|22132.3|22140.1|22128.1|22144.3|22132.3|22140.1|22128.1|21
1753109190000|2025-07-21 14:46:30|22140.2|22128.2|22147.6|22135.6|22148.6|22136.6|22140.1|22128.1|6
1753109200000|2025-07-21 14:46:40|22147.4|22135.4|22147.6|22135.6|22147.6|22135.6|22147.4|22135.4|1
1753109210000|2025-07-21 14:46:50|22145.4|22133.4|22144|22132|22146.3|22134.3|22144|22132|6
1753109220000|2025-07-21 14:47:00|22143.8|22131.8|22146.1|22134.1|22146.3|22134.3|22143.8|22131.8|1
1753109230000|2025-07-21 14:47:10|22146.3|22134.3|22146.3|22134.3|22146.5|22134.5|22146.1|22134.1|6
1753109240000|2025-07-21 14:47:20|22146.1|22134.1|22144.9|22132.9|22147.4|22135.4|22144.9|22132.9|2
1753109250000|2025-07-21 14:47:30|22142.5|22130.5|22140|22128|22143.6|22131.6|22140|22128|14
1753109260000|2025-07-21 14:47:40|22135.2|22123.2|22139|22127|22141.5|22129.5|22135.2|22123.2|15
1753109270000|2025-07-21 14:47:50|22137.5|22125.5|22138.6|22126.6|22141.3|22129.3|22137.5|22125.5|4
1753109290000|2025-07-21 14:48:10|22138.8|22126.8|22142.5|22130.5|22142.5|22130.5|22138.6|22126.6|9
1753109300000|2025-07-21 14:48:20|22141.5|22129.5|22141.5|22129.5|22142.5|22130.5|22141.1|22129.1|3
1753109310000|2025-07-21 14:48:30|22142.5|22130.5|22142.5|22130.5|22142.5|22130.5|22142.5|22130.5|0
1753109320000|2025-07-21 14:48:40|||||||||7
1753109330000|2025-07-21 14:48:50|22142.4|22130.4|22142.5|22130.5|22142.5|22130.5|22142.4|22130.4|1
1753109340000|2025-07-21 14:49:00|22142.7|22130.7|22147.4|22135.4|22147.4|22135.4|22142.5|22130.5|8
1753109350000|2025-07-21 14:49:10|22147.2|22135.2|22149.7|22137.7|22149.9|22137.9|22147.2|22135.2|2
1753109360000|2025-07-21 14:49:20|22149.9|22137.9|22149.7|22137.7|22149.9|22137.9|22148.6|22136.6|41
1753109370000|2025-07-21 14:49:30|22149.5|22137.5|22149.7|22137.7|22149.7|22137.7|22149.5|22137.5|10
1753109380000|2025-07-21 14:49:40|22149.5|22137.5|22149.7|22137.7|22149.7|22137.7|22148.4|22136.4|1
1753109390000|2025-07-21 14:49:50|22148.4|22136.4|22147.4|22135.4|22148.4|22136.4|22147.4|22135.4|4
1753109400000|2025-07-21 14:50:00|22148.4|22136.4|22142.4|22130.4|22148.4|22136.4|22139.9|22127.9|12
1753109410000|2025-07-21 14:50:10|22143.4|22131.4|22143.6|22131.6|22144|22132|22142.5|22130.5|9
1753109420000|2025-07-21 14:50:20|22142.5|22130.5|22144.9|22132.9|22145|22133|22142.5|22130.5|4
1753109430000|2025-07-21 14:50:30|22146.1|22134.1|22146.1|22134.1|22146.1|22134.1|22145.9|22133.9|2
1753109440000|2025-07-21 14:50:40|22146.3|22134.3|22148.4|22136.4|22149.7|22137.7|22146.3|22134.3|3
1753109450000|2025-07-21 14:50:50|22147.4|22135.4|22147.4|22135.4|22148.4|22136.4|22147.4|22135.4|0
1753109460000|2025-07-21 14:51:00|22145.9|22133.9|22143.4|22131.4|22145.9|22133.9|22143.3|22131.3|7
1753109470000|2025-07-21 14:51:10|22144.5|22132.5|22147|22135|22148.3|22136.3|22144.5|22132.5|8
1753109480000|2025-07-21 14:51:20|22148.3|22136.3|22147|22135|22148.3|22136.3|22147|22135|1
1753109490000|2025-07-21 14:51:30|22145.8|22133.8|22145.8|22133.8|22145.9|22133.9|22144.5|22132.5|1
1753109500000|2025-07-21 14:51:40|22145.9|22133.9|22145.8|22133.8|22147.2|22135.2|22145.8|22133.8|2
1753109510000|2025-07-21 14:51:50|22149.7|22137.7|22152.2|22140.2|22152.4|22140.4|22149.7|22137.7|10
1753109520000|2025-07-21 14:52:00|22152|22140|22152.2|22140.2|22152.2|22140.2|22152|22140|3
1753109530000|2025-07-21 14:52:10|22149|22137|22151.3|22139.3|22151.3|22139.3|22149|22137|12
1753109540000|2025-07-21 14:52:20|22152.4|22140.4|22154|22142|22154|22142|22152.4|22140.4|1
1753109550000|2025-07-21 14:52:30|22153.8|22141.8|22152.5|22140.5|22153.8|22141.8|22152.4|22140.4|1
1753109560000|2025-07-21 14:52:40|22151.5|22139.5|22154|22142|22154|22142|22149|22137|34
1753109570000|2025-07-21 14:52:50|22153.6|22141.6|22153.6|22141.6|22153.6|22141.6|22153.6|22141.6|2
1753109580000|2025-07-21 14:53:00|22151.1|22139.1|22151.3|22139.3|22151.3|22139.3|22151.1|22139.1|9
1753109590000|2025-07-21 14:53:10|22152.2|22140.2|22151.1|22139.1|22152.4|22140.4|22149.9|22137.9|1
1753109600000|2025-07-21 14:53:20|22150.9|22138.9|22151.1|22139.1|22151.1|22139.1|22149.9|22137.9|2
1753109610000|2025-07-21 14:53:30|22152.4|22140.4|22151.1|22139.1|22152.4|22140.4|22149.8|22137.8|4
1753109620000|2025-07-21 14:53:40|22151.3|22139.3|22152.3|22140.3|22152.3|22140.3|22151.3|22139.3|2
1753109640000|2025-07-21 14:54:00|22151.1|22139.1|22147.3|22135.3|22154.7|22142.7|22147.3|22135.3|8
1753109650000|2025-07-21 14:54:10|22148.6|22136.6|22147.3|22135.3|22148.6|22136.6|22147.3|22135.3|2
1753109660000|2025-07-21 14:54:20|22146.3|22134.3|22145.9|22133.9|22146.3|22134.3|22144.7|22132.7|7
1753109670000|2025-07-21 14:54:30|22144.8|22132.8|22144.7|22132.7|22144.8|22132.8|22143.4|22131.4|2
1753109680000|2025-07-21 14:54:40|22144.5|22132.5|22145.7|22133.7|22146.1|22134.1|22144.5|22132.5|2
1753109690000|2025-07-21 14:54:50|22144.7|22132.7|22145.9|22133.9|22146.1|22134.1|22144.7|22132.7|15
1753109700000|2025-07-21 14:55:00|22146.1|22134.1|22147.2|22135.2|22147.2|22135.2|22146.1|22134.1|0
1753109710000|2025-07-21 14:55:10|22148.2|22136.2|22144.5|22132.5|22148.2|22136.2|22144.5|22132.5|2
1753109720000|2025-07-21 14:55:20|22144.7|22132.7|22149.5|22137.5|22149.5|22137.5|22144.7|22132.7|5
1753109730000|2025-07-21 14:55:30|22149.3|22137.3|22149.5|22137.5|22149.5|22137.5|22149.3|22137.3|5
1753109740000|2025-07-21 14:55:40|||||||||2
1753109750000|2025-07-21 14:55:50|22149.3|22137.3|22150.4|22138.4|22151.5|22139.5|22149.3|22137.3|16
1753109760000|2025-07-21 14:56:00|22150.2|22138.2|22151.5|22139.5|22151.5|22139.5|22149.1|22137.1|17
1753109770000|2025-07-21 14:56:10|22151.6|22139.6|22151.5|22139.5|22151.6|22139.6|22151.5|22139.5|11
1753109780000|2025-07-21 14:56:20|22152.9|22140.9|22152.7|22140.7|22152.9|22140.9|22152.7|22140.7|0
1753109790000|2025-07-21 14:56:30|22151.6|22139.6|22151.6|22139.6|22152.5|22140.5|22151.5|22139.5|3
1753109800000|2025-07-21 14:56:40|22151.5|22139.5|22151.5|22139.5|22151.6|22139.6|22150.4|22138.4|1
1753109810000|2025-07-21 14:56:50|22151.6|22139.6|22145.7|22133.7|22152.9|22140.9|22145.7|22133.7|11
1753109820000|2025-07-21 14:57:00|22145.6|22133.6|22145.6|22133.6|22145.7|22133.7|22143.2|22131.2|3
1753109830000|2025-07-21 14:57:10|22145.4|22133.4|22145.6|22133.6|22145.6|22133.6|22143.1|22131.1|12
1753109840000|2025-07-21 14:57:20|22145.7|22133.7|22146.8|22134.8|22146.8|22134.8|22145.6|22133.6|9
1753109850000|2025-07-21 14:57:30|22145.7|22133.7|22145.7|22133.7|22145.9|22133.9|22145.7|22133.7|1
1753109860000|2025-07-21 14:57:40|22145.6|22133.6|22145.7|22133.7|22145.7|22133.7|22145.6|22133.6|1
1753109870000|2025-07-21 14:57:50|22147|22135|22150.7|22138.7|22150.7|22138.7|22147|22135|7
1753109880000|2025-07-21 14:58:00|22149.5|22137.5|22150.7|22138.7|22150.7|22138.7|22149.5|22137.5|5
1753109900000|2025-07-21 14:58:20|22150.6|22138.6|22150.6|22138.6|22150.6|22138.6|22150.6|22138.6|0
1753109910000|2025-07-21 14:58:30|22150.7|22138.7|22150.6|22138.6|22150.7|22138.7|22150.6|22138.6|3
1753109920000|2025-07-21 14:58:40|22150.7|22138.7|22150.6|22138.6|22150.7|22138.7|22150.6|22138.6|2
1753109930000|2025-07-21 14:58:50|22149.5|22137.5|22150.6|22138.6|22150.6|22138.6|22149.5|22137.5|0
1753109940000|2025-07-21 14:59:00|22149.5|22137.5|22144.3|22132.3|22149.5|22137.5|22143.1|22131.1|6
1753109950000|2025-07-21 14:59:10|22145.7|22133.7|22148.2|22136.2|22148.2|22136.2|22145.7|22133.7|20
1753109960000|2025-07-21 14:59:20|22147.2|22135.2|22147|22135|22147.2|22135.2|22147|22135|0
1753109970000|2025-07-21 14:59:30|22147.2|22135.2|22147.2|22135.2|22147.2|22135.2|22147.2|22135.2|6
1753109990000|2025-07-21 14:59:50|22147|22135|22148.4|22136.4|22148.4|22136.4|22147|22135|9
1753110000000|2025-07-21 15:00:00|22147.3|22135.3|22144.8|22132.8|22147.3|22135.3|22144.8|22132.8|2
1753110010000|2025-07-21 15:00:10|22145|22133|22146.1|22134.1|22146.1|22134.1|22145|22133|1
1753110020000|2025-07-21 15:00:20|22146.2|22134.2|22148.6|22136.6|22148.6|22136.6|22146.2|22134.2|2
1753110030000|2025-07-21 15:00:30|22148.7|22136.7|22149.8|22137.8|22149.8|22137.8|22148.7|22136.7|1
1753110040000|2025-07-21 15:00:40|22150.9|22138.9|22149.8|22137.8|22151.1|22139.1|22149.8|22137.8|1
1753110050000|2025-07-21 15:00:50|||||||||2
1753110060000|2025-07-21 15:01:00|22151.1|22139.1|22151.1|22139.1|22151.1|22139.1|22150.9|22138.9|16
1753110070000|2025-07-21 15:01:10|22150.9|22138.9|22152.3|22140.3|22152.3|22140.3|22150.9|22138.9|3
1753110080000|2025-07-21 15:01:20|22154.5|22142.5|22162.1|22150.1|22165.9|22153.9|22154.5|22142.5|44
1753110090000|2025-07-21 15:01:30|22161.1|22149.1|22158.6|22146.6|22161.1|22149.1|22158.2|22146.2|3
1753110100000|2025-07-21 15:01:40|22159.6|22147.6|22159.3|22147.3|22160.7|22148.7|22158.2|22146.2|2
1753110110000|2025-07-21 15:01:50|22159.5|22147.5|22160.5|22148.5|22160.5|22148.5|22159.3|22147.3|0
1753110120000|2025-07-21 15:02:00|22160.7|22148.7|22163|22151|22164.3|22152.3|22160.7|22148.7|3
1753110130000|2025-07-21 15:02:10|22164.3|22152.3|22160.7|22148.7|22164.3|22152.3|22160.7|22148.7|5
1753110140000|2025-07-21 15:02:20|22161.8|22149.8|22160.5|22148.5|22161.8|22149.8|22160.5|22148.5|0
1753110150000|2025-07-21 15:02:30|22160.7|22148.7|22156.8|22144.8|22160.7|22148.7|22156.8|22144.8|4
1753110160000|2025-07-21 15:02:40|||||||||8
1753110170000|2025-07-21 15:02:50|22156.6|22144.6|22154.1|22142.1|22156.8|22144.8|22153.2|22141.2|6
1753110180000|2025-07-21 15:03:00|22153|22141|22145.7|22133.7|22153|22141|22145.7|22133.7|1
1753110190000|2025-07-21 15:03:10|22146.8|22134.8|22150.7|22138.7|22150.7|22138.7|22146.8|22134.8|0
1753110200000|2025-07-21 15:03:20|22151.8|22139.8|22151.6|22139.6|22151.8|22139.8|22151.6|22139.6|0
1753110210000|2025-07-21 15:03:30|22152.9|22140.9|22148.2|22136.2|22153|22141|22148.2|22136.2|15
1753110220000|2025-07-21 15:03:40|22149.3|22137.3|22149.3|22137.3|22151.4|22139.4|22149.3|22137.3|1
1753110230000|2025-07-21 15:03:50|22149.1|22137.1|22145.5|22133.5|22149.1|22137.1|22145.5|22133.5|8
1753110240000|2025-07-21 15:04:00|22144.5|22132.5|22145.5|22133.5|22145.7|22133.7|22144.5|22132.5|0
1753110250000|2025-07-21 15:04:10|22141.2|22129.2|22143.2|22131.2|22144.5|22132.5|22140.7|22128.7|8
1753110260000|2025-07-21 15:04:20|22145.5|22133.5|22145.5|22133.5|22145.7|22133.7|22145.5|22133.5|0
1753110270000|2025-07-21 15:04:30|22145.7|22133.7|22145.5|22133.5|22145.7|22133.7|22144.3|22132.3|2
1753110280000|2025-07-21 15:04:40|22145.4|22133.4|22144.3|22132.3|22145.5|22133.5|22144.3|22132.3|7
1753110300000|2025-07-21 15:05:00|22143.8|22131.8|22141.8|22129.8|22143.8|22131.8|22138.4|22126.4|20
1753110310000|2025-07-21 15:05:10|22137.9|22125.9|22141.8|22129.8|22141.8|22129.8|22137.9|22125.9|8
1753110320000|2025-07-21 15:05:20|22143.2|22131.2|22143.2|22131.2|22143.2|22131.2|22143.2|22131.2|0
1753110330000|2025-07-21 15:05:30|22140.7|22128.7|22139.5|22127.5|22140.7|22128.7|22139.5|22127.5|5
1753110340000|2025-07-21 15:05:40|22140.7|22128.7|22139.5|22127.5|22140.7|22128.7|22139.5|22127.5|0
1753110360000|2025-07-21 15:06:00|22141.8|22129.8|22140.7|22128.7|22141.8|22129.8|22140.7|22128.7|10
1753110370000|2025-07-21 15:06:10|22140.5|22128.5|22139.1|22127.1|22140.5|22128.5|22138|22126|12
1753110380000|2025-07-21 15:06:20|22138|22126|22138|22126|22138|22126|22137.9|22125.9|18
1753110390000|2025-07-21 15:06:30|22139.1|22127.1|22135.5|22123.5|22139.1|22127.1|22135.4|22123.4|10
1753110400000|2025-07-21 15:06:40|22137.7|22125.7|22137.9|22125.9|22138|22126|22136.6|22124.6|2
1753110410000|2025-07-21 15:06:50|22136.8|22124.8|22136.8|22124.8|22137.9|22125.9|22136.8|22124.8|0
1753110420000|2025-07-21 15:07:00|22138.2|22126.2|22144.3|22132.3|22144.3|22132.3|22138.2|22126.2|0
1753110430000|2025-07-21 15:07:10|22143|22131|22143|22131|22143|22131|22143|22131|0
1753110440000|2025-07-21 15:07:20|22145.4|22133.4|22145.4|22133.4|22145.4|22133.4|22145.4|22133.4|1
1753110450000|2025-07-21 15:07:30|||||||||6
1753110460000|2025-07-21 15:07:40|22145.2|22133.2|22144.1|22132.1|22145.2|22133.2|22144.1|22132.1|7
1753110480000|2025-07-21 15:08:00|22143|22131|22141.4|22129.4|22143|22131|22141.4|22129.4|1
1753110490000|2025-07-21 15:08:10|22139.1|22127.1|22139.1|22127.1|22139.1|22127.1|22139.1|22127.1|0
1753110500000|2025-07-21 15:08:20|22138|22126|22136.6|22124.6|22138|22126|22136.6|22124.6|11
1753110510000|2025-07-21 15:08:30|22136.8|22124.8|22139.1|22127.1|22139.1|22127.1|22136.8|22124.8|4
1753110530000|2025-07-21 15:08:50|22140.5|22128.5|22139.1|22127.1|22140.5|22128.5|22139.1|22127.1|8
1753110540000|2025-07-21 15:09:00|22136.9|22124.9|22145.3|22133.3|22145.3|22133.3|22136.8|22124.8|7
1753110550000|2025-07-21 15:09:10|22146.6|22134.6|22145.3|22133.3|22146.6|22134.6|22144.3|22132.3|9
1753110590000|2025-07-21 15:09:50|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|0
1753110600000|2025-07-21 15:10:00|22145.3|22133.3|22147.5|22135.5|22147.7|22135.7|22145.3|22133.3|10
1753110610000|2025-07-21 15:10:10|||||||||5
1753110620000|2025-07-21 15:10:20|22147.7|22135.7|22147.7|22135.7|22147.7|22135.7|22147.7|22135.7|2
1753110630000|2025-07-21 15:10:30|22147.5|22135.5|22147.7|22135.7|22147.7|22135.7|22147.5|22135.5|0
1753110640000|2025-07-21 15:10:40|22147.5|22135.5|22150.3|22138.3|22150.3|22138.3|22145.3|22133.3|3
1753110650000|2025-07-21 15:10:50|22150.2|22138.2|22148.9|22136.9|22150.2|22138.2|22147.8|22135.8|1
1753110660000|2025-07-21 15:11:00|22150|22138|22151.4|22139.4|22151.4|22139.4|22150|22138|3
1753110680000|2025-07-21 15:11:20|22151.6|22139.6|22151.6|22139.6|22151.8|22139.8|22150.7|22138.7|6
1753110690000|2025-07-21 15:11:30|22156.6|22144.6|22155.5|22143.5|22156.6|22144.6|22155.5|22143.5|6
1753110700000|2025-07-21 15:11:40|22154.1|22142.1|22155.3|22143.3|22155.3|22143.3|22154.1|22142.1|2
1753110710000|2025-07-21 15:11:50|22156.4|22144.4|22154.1|22142.1|22156.4|22144.4|22153|22141|11
1753110720000|2025-07-21 15:12:00|22155.2|22143.2|22155.2|22143.2|22155.2|22143.2|22154.1|22142.1|0
1753110740000|2025-07-21 15:12:20|22154.1|22142.1|22151.4|22139.4|22155.2|22143.2|22150.3|22138.3|17
1753110750000|2025-07-21 15:12:30|22151.2|22139.2|22151.4|22139.4|22152.7|22140.7|22151.2|22139.2|2
1753110760000|2025-07-21 15:12:40|22151.2|22139.2|22148.9|22136.9|22151.2|22139.2|22148.9|22136.9|1
1753110770000|2025-07-21 15:12:50|22149.1|22137.1|22148.9|22136.9|22149.1|22137.1|22148.9|22136.9|0
1753110780000|2025-07-21 15:13:00|22151.4|22139.4|22151.4|22139.4|22151.4|22139.4|22151.4|22139.4|4
1753110790000|2025-07-21 15:13:10|22151.2|22139.2|22150.2|22138.2|22151.4|22139.4|22150.2|22138.2|17
1753110800000|2025-07-21 15:13:20|22150.3|22138.3|22150|22138|22150.3|22138.3|22148.9|22136.9|4
1753110810000|2025-07-21 15:13:30|22150.2|22138.2|22150.3|22138.3|22150.3|22138.3|22150.2|22138.2|5
1753110820000|2025-07-21 15:13:40|22150.2|22138.2|22148.9|22136.9|22150.2|22138.2|22148.9|22136.9|3
1753110830000|2025-07-21 15:13:50|22150|22138|22150|22138|22150|22138|22150|22138|0
1753110840000|2025-07-21 15:14:00|22150.2|22138.2|22150.3|22138.3|22151.4|22139.4|22150.2|22138.2|2
1753110850000|2025-07-21 15:14:10|22150.2|22138.2|22151.6|22139.6|22151.6|22139.6|22150.2|22138.2|1
1753110860000|2025-07-21 15:14:20|22150.2|22138.2|22150.3|22138.3|22150.3|22138.3|22149.1|22137.1|4
1753110870000|2025-07-21 15:14:30|22150.1|22138.1|22147.5|22135.5|22150.3|22138.3|22147.5|22135.5|16
1753110890000|2025-07-21 15:14:50|22146.4|22134.4|22146.4|22134.4|22147.5|22135.5|22145.1|22133.1|1
1753110900000|2025-07-21 15:15:00|22146.6|22134.6|22146.4|22134.4|22146.6|22134.6|22145.1|22133.1|10
1753110910000|2025-07-21 15:15:10|22146.6|22134.6|22148.9|22136.9|22148.9|22136.9|22146.6|22134.6|1
1753110920000|2025-07-21 15:15:20|22147.8|22135.8|22148.7|22136.7|22148.9|22136.9|22147.5|22135.5|0
1753110930000|2025-07-21 15:15:30|22148.9|22136.9|22145.3|22133.3|22148.9|22136.9|22145.3|22133.3|8
1753110940000|2025-07-21 15:15:40|22146.4|22134.4|22146.4|22134.4|22146.4|22134.4|22146.4|22134.4|0
1753110950000|2025-07-21 15:15:50|22145.1|22133.1|22142.8|22130.8|22145.1|22133.1|22142.8|22130.8|14
1753110960000|2025-07-21 15:16:00|22141.6|22129.6|22141.6|22129.6|22141.6|22129.6|22141.6|22129.6|0
1753110970000|2025-07-21 15:16:10|22139.1|22127.1|22136.9|22124.9|22139.1|22127.1|22136.9|22124.9|7
1753110980000|2025-07-21 15:16:20|22134.4|22122.4|22120.7|22108.7|22134.4|22122.4|22120.7|22108.7|18
1753110990000|2025-07-21 15:16:30|22119.4|22107.4|22115.7|22103.7|22121.7|22109.7|22115.7|22103.7|5
1753111000000|2025-07-21 15:16:40|22115.5|22103.5|22097.3|22085.3|22115.7|22103.7|22097.3|22085.3|24
1753111010000|2025-07-21 15:16:50|22098.3|22086.3|22103.3|22091.3|22104.6|22092.6|22098.3|22086.3|17
1753111020000|2025-07-21 15:17:00|22104.4|22092.4|22105.1|22093.1|22105.3|22093.3|22104.2|22092.2|1
1753111030000|2025-07-21 15:17:10|22104.1|22092.1|22100.3|22088.3|22104.1|22092.1|22098.2|22086.2|2
1753111040000|2025-07-21 15:17:20|22099.2|22087.2|22093.2|22081.2|22100.3|22088.3|22093.2|22081.2|2
1753111050000|2025-07-21 15:17:30|22095.3|22083.3|22090.7|22078.7|22096.7|22084.7|22087.1|22075.1|21
1753111060000|2025-07-21 15:17:40|22092.8|22080.8|22103.9|22091.9|22104.2|22092.2|22092.8|22080.8|23
1753111070000|2025-07-21 15:17:50|22102.8|22090.8|22102.8|22090.8|22106.7|22094.7|22102.8|22090.8|18
1753111080000|2025-07-21 15:18:00|22103.9|22091.9|22096|22084|22104.2|22092.2|22096|22084|64
1753111090000|2025-07-21 15:18:10|22101.3|22089.3|22106.5|22094.5|22106.5|22094.5|22099.9|22087.9|44
1753111100000|2025-07-21 15:18:20|22106.3|22094.3|22102.8|22090.8|22106.3|22094.3|22102.8|22090.8|1
1753111110000|2025-07-21 15:18:30|22103.8|22091.8|22104.2|22092.2|22104.2|22092.2|22103.8|22091.8|0
1753111120000|2025-07-21 15:18:40|22106.3|22094.3|22106|22094|22106.3|22094.3|22106|22094|7
1753111130000|2025-07-21 15:18:50|22106.3|22094.3|22107.1|22095.1|22107.1|22095.1|22106|22094|6
1753111140000|2025-07-21 15:19:00|22110.8|22098.8|22111|22099|22111.9|22099.9|22110.7|22098.7|10
1753111160000|2025-07-21 15:19:20|22111.2|22099.2|22114.7|22102.7|22116|22104|22111.2|22099.2|10
1753111170000|2025-07-21 15:19:30|22113.5|22101.5|22123.8|22111.8|22123.8|22111.8|22113.5|22101.5|11
1753111180000|2025-07-21 15:19:40|22122.8|22110.8|22124.9|22112.9|22125.1|22113.1|22122.8|22110.8|15
1753111190000|2025-07-21 15:19:50|22125.1|22113.1|22124.9|22112.9|22125.1|22113.1|22124.9|22112.9|5
1753111200000|2025-07-21 15:20:00|22122.6|22110.6|22122.4|22110.4|22123.7|22111.7|22121|22109|3
1753111210000|2025-07-21 15:20:10|22121.3|22109.3|22122.4|22110.4|22122.4|22110.4|22121.3|22109.3|0
1753111220000|2025-07-21 15:20:20|22119.9|22107.9|22118.8|22106.8|22119.9|22107.9|22118.7|22106.7|0
1753111230000|2025-07-21 15:20:30|22118.7|22106.7|22131|22119|22133.1|22121.1|22118.7|22106.7|12
1753111240000|2025-07-21 15:20:40|22133.1|22121.1|22135.6|22123.6|22135.6|22123.6|22132.1|22120.1|2
1753111260000|2025-07-21 15:21:00|22135.8|22123.8|22138.5|22126.5|22138.5|22126.5|22135.8|22123.8|4
1753111270000|2025-07-21 15:21:10|22138.1|22126.1|22143.1|22131.1|22143.5|22131.5|22138.1|22126.1|2
1753111280000|2025-07-21 15:21:20|22143.5|22131.5|22146|22134|22146|22134|22143.5|22131.5|5
1753111290000|2025-07-21 15:21:30|22147.1|22135.1|22140.6|22128.6|22147.1|22135.1|22139.6|22127.6|5
1753111300000|2025-07-21 15:21:40|22139.6|22127.6|22141|22129|22141|22129|22139.6|22127.6|0
1753111310000|2025-07-21 15:21:50|22143.1|22131.1|22143.1|22131.1|22143.3|22131.3|22139.6|22127.6|26
1753111320000|2025-07-21 15:22:00|22144.4|22132.4|22145.5|22133.5|22145.5|22133.5|22144.4|22132.4|38
1753111330000|2025-07-21 15:22:10|22145.6|22133.6|22145.5|22133.5|22147.8|22135.8|22145.3|22133.3|5
1753111340000|2025-07-21 15:22:20|22146.7|22134.7|22149|22137|22149|22137|22146.7|22134.7|4
1753111350000|2025-07-21 15:22:30|||||||||13
1753111360000|2025-07-21 15:22:40|22146.5|22134.5|22146.7|22134.7|22146.7|22134.7|22146.5|22134.5|8
1753111370000|2025-07-21 15:22:50|22145.3|22133.3|22144.2|22132.2|22145.3|22133.3|22144.2|22132.2|2
1753111380000|2025-07-21 15:23:00|22144|22132|22144.2|22132.2|22144.2|22132.2|22143|22131|0
1753111390000|2025-07-21 15:23:10|||||||||6
1753111420000|2025-07-21 15:23:40|22144|22132|22144|22132|22144|22132|22144|22132|5
1753111430000|2025-07-21 15:23:50|22145.3|22133.3|22147.6|22135.6|22147.8|22135.8|22145.3|22133.3|0
1753111440000|2025-07-21 15:24:00|22146.5|22134.5|22146.4|22134.4|22146.5|22134.5|22146.4|22134.4|8
1753111450000|2025-07-21 15:24:10|22147.4|22135.4|22148.5|22136.5|22148.7|22136.7|22147.4|22135.4|6
1753111460000|2025-07-21 15:24:20|22148.9|22136.9|22148.9|22136.9|22148.9|22136.9|22148.9|22136.9|0
1753111470000|2025-07-21 15:24:30|22148.7|22136.7|22147.4|22135.4|22148.7|22136.7|22146.4|22134.4|1
1753111480000|2025-07-21 15:24:40|22147.6|22135.6|22147.8|22135.8|22147.8|22135.8|22147.6|22135.6|0
1753111490000|2025-07-21 15:24:50|22147.6|22135.6|22148.9|22136.9|22148.9|22136.9|22147.6|22135.6|5
1753111500000|2025-07-21 15:25:00|22148.7|22136.7|22148.7|22136.7|22148.7|22136.7|22148.7|22136.7|5
1753111510000|2025-07-21 15:25:10|22148.9|22136.9|22148.5|22136.5|22148.9|22136.9|22148.5|22136.5|0
1753111520000|2025-07-21 15:25:20|22148.3|22136.3|22148.5|22136.5|22148.5|22136.5|22148.3|22136.3|1
1753111540000|2025-07-21 15:25:40|22149.9|22137.9|22148.5|22136.5|22149.9|22137.9|22148.5|22136.5|0
1753111550000|2025-07-21 15:25:50|||||||||1
1753111560000|2025-07-21 15:26:00|22149.6|22137.6|22151|22139|22151|22139|22148.5|22136.5|5
1753111570000|2025-07-21 15:26:10|22150.8|22138.8|22151|22139|22151|22139|22150.8|22138.8|4
1753111580000|2025-07-21 15:26:20|22150.8|22138.8|22151|22139|22151|22139|22150.8|22138.8|0
1753111590000|2025-07-21 15:26:30|22150.8|22138.8|22157.1|22145.1|22157.1|22145.1|22150.8|22138.8|3
1753111600000|2025-07-21 15:26:40|22156|22144|22154.6|22142.6|22156|22144|22154.6|22142.6|5
1753111610000|2025-07-21 15:26:50|||||||||3
1753111630000|2025-07-21 15:27:10|22154.4|22142.4|22154.6|22142.6|22154.6|22142.6|22153.3|22141.3|7
1753111640000|2025-07-21 15:27:20|22153.3|22141.3|22153.3|22141.3|22153.3|22141.3|22153.3|22141.3|0
1753111650000|2025-07-21 15:27:30|22153.5|22141.5|22153.5|22141.5|22153.5|22141.5|22153.5|22141.5|4
1753111660000|2025-07-21 15:27:40|22154.6|22142.6|22154.6|22142.6|22154.6|22142.6|22154.6|22142.6|0
1753111670000|2025-07-21 15:27:50|22153.5|22141.5|22153.5|22141.5|22153.5|22141.5|22153.5|22141.5|1
1753111680000|2025-07-21 15:28:00|22153.7|22141.7|22153.5|22141.5|22153.7|22141.7|22153.5|22141.5|0
1753111690000|2025-07-21 15:28:10|22153.7|22141.7|22154.9|22142.9|22154.9|22142.9|22153.7|22141.7|2
1753111700000|2025-07-21 15:28:20|22154.7|22142.7|22154.9|22142.9|22154.9|22142.9|22154.7|22142.7|5
1753111710000|2025-07-21 15:28:30|22154.7|22142.7|22153.7|22141.7|22154.7|22142.7|22153.7|22141.7|2
1753111720000|2025-07-21 15:28:40|22154.6|22142.6|22153.7|22141.7|22154.6|22142.6|22153.7|22141.7|7
1753111730000|2025-07-21 15:28:50|22153.5|22141.5|22154.9|22142.9|22154.9|22142.9|22153.5|22141.5|0
1753111740000|2025-07-21 15:29:00|22154.7|22142.7|22154.9|22142.9|22154.9|22142.9|22153.7|22141.7|1
1753111750000|2025-07-21 15:29:10|22154.7|22142.7|22154.7|22142.7|22154.7|22142.7|22154.7|22142.7|0
1753111760000|2025-07-21 15:29:20|22154.9|22142.9|22155.3|22143.3|22156.3|22144.3|22154.9|22142.9|16
1753111770000|2025-07-21 15:29:30|22155.1|22143.1|22152.8|22140.8|22155.1|22143.1|22152.8|22140.8|0
1753111780000|2025-07-21 15:29:40|22151.7|22139.7|22150.3|22138.3|22151.7|22139.7|22150.3|22138.3|8
1753111790000|2025-07-21 15:29:50|22149.2|22137.2|22148.8|22136.8|22149.2|22137.2|22148.8|22136.8|4
1753111830000|2025-07-21 15:30:30|22150.3|22138.3|22150.3|22138.3|22150.3|22138.3|22150.3|22138.3|1
1753111840000|2025-07-21 15:30:40|22151.3|22139.3|22152.8|22140.8|22152.8|22140.8|22150.1|22138.1|1
1753111860000|2025-07-21 15:31:00|22153.1|22141.1|22153.3|22141.3|22154.4|22142.4|22152.2|22140.2|39
1753111870000|2025-07-21 15:31:10|22152.2|22140.2|22151|22139|22152.2|22140.2|22151|22139|7
1753111880000|2025-07-21 15:31:20|22150.9|22138.9|22150.9|22138.9|22150.9|22138.9|22150.9|22138.9|1
1753111890000|2025-07-21 15:31:30|22151.1|22139.1|22148.4|22136.4|22151.1|22139.1|22148.4|22136.4|1
1753111910000|2025-07-21 15:31:50|22148.3|22136.3|22148.4|22136.4|22148.4|22136.4|22146.3|22134.3|7
1753111920000|2025-07-21 15:32:00|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|1
1753111930000|2025-07-21 15:32:10|22146.3|22134.3|22143.6|22131.6|22146.3|22134.3|22143.6|22131.6|0
1753111940000|2025-07-21 15:32:20|22148.8|22136.8|22148.6|22136.6|22148.8|22136.8|22148.6|22136.6|4
1753111950000|2025-07-21 15:32:30|22148.8|22136.8|22149.9|22137.9|22149.9|22137.9|22148.8|22136.8|2
1753111960000|2025-07-21 15:32:40|22150.9|22138.9|22150.9|22138.9|22150.9|22138.9|22150.9|22138.9|1
1753111970000|2025-07-21 15:32:50|22151.1|22139.1|22150.9|22138.9|22151.1|22139.1|22150.9|22138.9|6
1753111980000|2025-07-21 15:33:00|22151.1|22139.1|22152.2|22140.2|22152.2|22140.2|22151.1|22139.1|1
1753111990000|2025-07-21 15:33:10|22154.9|22142.9|22154.9|22142.9|22154.9|22142.9|22154.9|22142.9|10
1753112010000|2025-07-21 15:33:30|22156.3|22144.3|22156.1|22144.1|22156.3|22144.3|22156.1|22144.1|1
1753112020000|2025-07-21 15:33:40|22150.9|22138.9|22153.4|22141.4|22153.4|22141.4|22150.9|22138.9|5
1753112030000|2025-07-21 15:33:50|22151.3|22139.3|22150.9|22138.9|22152.2|22140.2|22150.9|22138.9|1
1753112050000|2025-07-21 15:34:10|22151.1|22139.1|22148.8|22136.8|22152.4|22140.4|22148.8|22136.8|2
1753112060000|2025-07-21 15:34:20|22149.9|22137.9|22149.7|22137.7|22149.9|22137.9|22149.7|22137.7|0
1753112070000|2025-07-21 15:34:30|22148.6|22136.6|22148.8|22136.8|22148.8|22136.8|22148.6|22136.6|0
1753112110000|2025-07-21 15:35:10|22148.6|22136.6|22148.6|22136.6|22148.6|22136.6|22147.5|22135.5|0
1753112120000|2025-07-21 15:35:20|22148.8|22136.8|22142.7|22130.7|22148.8|22136.8|22141.6|22129.6|14
1753112130000|2025-07-21 15:35:30|22141.6|22129.6|22141.6|22129.6|22141.6|22129.6|22141.6|22129.6|0
1753112140000|2025-07-21 15:35:40|22142.7|22130.7|22144.1|22132.1|22144.1|22132.1|22142.7|22130.7|0
1753112150000|2025-07-21 15:35:50|22142.9|22130.9|22141.6|22129.6|22142.9|22130.9|22141.6|22129.6|3
1753112160000|2025-07-21 15:36:00|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|1
1753112170000|2025-07-21 15:36:10|22145|22133|22147.5|22135.5|22147.5|22135.5|22145|22133|1
1753112180000|2025-07-21 15:36:20|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|3
1753112190000|2025-07-21 15:36:30|22147.2|22135.2|22143.8|22131.8|22147.2|22135.2|22143.8|22131.8|0
1753112200000|2025-07-21 15:36:40|22144.9|22132.9|22140|22128|22145|22133|22140|22128|0
1753112210000|2025-07-21 15:36:50|22141.1|22129.1|22140|22128|22141.3|22129.3|22140|22128|0
1753112220000|2025-07-21 15:37:00|22141.3|22129.3|22138.8|22126.8|22141.3|22129.3|22138.8|22126.8|0
1753112230000|2025-07-21 15:37:10|22140.9|22128.9|22138.6|22126.6|22140.9|22128.9|22138.6|22126.6|0
1753112240000|2025-07-21 15:37:20|22140|22128|22143.8|22131.8|22144.8|22132.8|22140|22128|2
1753112250000|2025-07-21 15:37:30|22143.6|22131.6|22145.9|22133.9|22145.9|22133.9|22143.6|22131.6|4
1753112260000|2025-07-21 15:37:40|22145.6|22133.6|22145.9|22133.9|22145.9|22133.9|22143.4|22131.4|0
1753112270000|2025-07-21 15:37:50|22144.7|22132.7|22143.4|22131.4|22144.7|22132.7|22143.4|22131.4|1
1753112280000|2025-07-21 15:38:00|22144.7|22132.7|22144.7|22132.7|22144.7|22132.7|22144.7|22132.7|0
1753112290000|2025-07-21 15:38:10|22145.7|22133.7|22145.9|22133.9|22145.9|22133.9|22145.7|22133.7|0
1753112300000|2025-07-21 15:38:20|22145.7|22133.7|22144.7|22132.7|22145.9|22133.9|22144.7|22132.7|0
1753112310000|2025-07-21 15:38:30|22145.9|22133.9|22144.7|22132.7|22145.9|22133.9|22144.7|22132.7|2
1753112320000|2025-07-21 15:38:40|22147.2|22135.2|22147.2|22135.2|22147.2|22135.2|22147|22135|4
1753112330000|2025-07-21 15:38:50|22147.5|22135.5|22148.2|22136.2|22149.5|22137.5|22147.5|22135.5|2
1753112340000|2025-07-21 15:39:00|22148.1|22136.1|22148.4|22136.4|22148.4|22136.4|22148.1|22136.1|0
1753112350000|2025-07-21 15:39:10|22149.5|22137.5|22148.4|22136.4|22149.5|22137.5|22148.4|22136.4|1
1753112360000|2025-07-21 15:39:20|22148.2|22136.2|22149.5|22137.5|22149.5|22137.5|22148.2|22136.2|0
1753112370000|2025-07-21 15:39:30|22149.7|22137.7|22148.4|22136.4|22149.7|22137.7|22148.4|22136.4|1
1753112380000|2025-07-21 15:39:40|22148.6|22136.6|22149.7|22137.7|22149.7|22137.7|22148.4|22136.4|0
1753112390000|2025-07-21 15:39:50|22148.4|22136.4|22148.4|22136.4|22148.4|22136.4|22148.4|22136.4|0
1753112400000|2025-07-21 15:40:00|22147.2|22135.2|22148.4|22136.4|22148.4|22136.4|22145.9|22133.9|0
1753112410000|2025-07-21 15:40:10|22149.5|22137.5|22149.5|22137.5|22149.5|22137.5|22148.9|22136.9|3
1753112420000|2025-07-21 15:40:20|22151.6|22139.6|22151.6|22139.6|22151.6|22139.6|22151.6|22139.6|0
1753112440000|2025-07-21 15:40:40|22152.7|22140.7|22152.7|22140.7|22152.7|22140.7|22152.7|22140.7|0
1753112450000|2025-07-21 15:40:50|22151.6|22139.6|22151.6|22139.6|22151.6|22139.6|22150.4|22138.4|52
1753112460000|2025-07-21 15:41:00|||||||||9
1753112470000|2025-07-21 15:41:10|22152.7|22140.7|22151.6|22139.6|22152.7|22140.7|22151.6|22139.6|1
1753112490000|2025-07-21 15:41:30|22152.7|22140.7|22152.7|22140.7|22152.7|22140.7|22152.7|22140.7|1
1753112500000|2025-07-21 15:41:40|22151.6|22139.6|22152.9|22140.9|22152.9|22140.9|22151.6|22139.6|1
1753112510000|2025-07-21 15:41:50|||||||||1
1753112520000|2025-07-21 15:42:00|22152.8|22140.8|22147.8|22135.8|22152.8|22140.8|22147.8|22135.8|4
1753112530000|2025-07-21 15:42:10|||||||||2
1753112540000|2025-07-21 15:42:20|22151.6|22139.6|22151.6|22139.6|22152.7|22140.7|22151.6|22139.6|7
1753112560000|2025-07-21 15:42:40|22151.8|22139.8|22151.9|22139.9|22151.9|22139.9|22151.8|22139.8|20
1753112570000|2025-07-21 15:42:50|||||||||1
1753112590000|2025-07-21 15:43:10|22151.6|22139.6|22151.6|22139.6|22152.7|22140.7|22151.6|22139.6|3
1753112600000|2025-07-21 15:43:20|22152.8|22140.8|22152.8|22140.8|22152.8|22140.8|22152.8|22140.8|4
1753112610000|2025-07-21 15:43:30|22151.9|22139.9|22151.9|22139.9|22151.9|22139.9|22151.9|22139.9|1
1753112620000|2025-07-21 15:43:40|22150.5|22138.5|22149.4|22137.4|22150.5|22138.5|22149.3|22137.3|10
1753112630000|2025-07-21 15:43:50|22149.3|22137.3|22146.9|22134.9|22149.3|22137.3|22146.8|22134.8|1
1753112640000|2025-07-21 15:44:00|22146.8|22134.8|22148.4|22136.4|22148.4|22136.4|22146.6|22134.6|1
1753112650000|2025-07-21 15:44:10|22150.5|22138.5|22151.6|22139.6|22151.6|22139.6|22150.5|22138.5|1
1753112660000|2025-07-21 15:44:20|22150.5|22138.5|22152.8|22140.8|22152.8|22140.8|22150.3|22138.3|3
1753112670000|2025-07-21 15:44:30|22157.5|22145.5|22156.4|22144.4|22158.9|22146.9|22156.4|22144.4|19
1753112680000|2025-07-21 15:44:40|22156.2|22144.2|22154.1|22142.1|22156.2|22144.2|22154.1|22142.1|0
1753112700000|2025-07-21 15:45:00|22151.6|22139.6|22151.6|22139.6|22151.6|22139.6|22151.6|22139.6|0
1753112710000|2025-07-21 15:45:10|22150.2|22138.2|22150.3|22138.3|22150.3|22138.3|22148.9|22136.9|0
1753112720000|2025-07-21 15:45:20|22149.3|22137.3|22149.1|22137.1|22149.3|22137.3|22145.5|22133.5|7
1753112730000|2025-07-21 15:45:30|22151.6|22139.6|22153|22141|22153|22141|22151.6|22139.6|1
1753112740000|2025-07-21 15:45:40|22152.7|22140.7|22152.7|22140.7|22152.8|22140.8|22152.7|22140.7|8
1753112760000|2025-07-21 15:46:00|22152.8|22140.8|22152.7|22140.7|22152.8|22140.8|22152.7|22140.7|3
1753112790000|2025-07-21 15:46:30|22152.5|22140.5|22152.7|22140.7|22152.7|22140.7|22152.5|22140.5|2
1753112810000|2025-07-21 15:46:50|22152.8|22140.8|22156.4|22144.4|22156.4|22144.4|22152.8|22140.8|2
1753112820000|2025-07-21 15:47:00|22155.2|22143.2|22150.2|22138.2|22155.2|22143.2|22150.2|22138.2|1
1753112830000|2025-07-21 15:47:10|22150.3|22138.3|22150.3|22138.3|22150.3|22138.3|22150.3|22138.3|0
1753112840000|2025-07-21 15:47:20|22152.7|22140.7|22154.1|22142.1|22154.1|22142.1|22152.7|22140.7|3
1753112860000|2025-07-21 15:47:40|22153.9|22141.9|22154.1|22142.1|22154.1|22142.1|22153.9|22141.9|1
1753112880000|2025-07-21 15:48:00|22155.2|22143.2|22155.3|22143.3|22156.4|22144.4|22155.2|22143.2|1
1753112890000|2025-07-21 15:48:10|22155.2|22143.2|22155.2|22143.2|22155.2|22143.2|22155.2|22143.2|3
1753112900000|2025-07-21 15:48:20|22154.1|22142.1|22153.7|22141.7|22154.1|22142.1|22153.7|22141.7|0
1753112910000|2025-07-21 15:48:30|22152.7|22140.7|22151.2|22139.2|22152.7|22140.7|22150|22138|27
1753112930000|2025-07-21 15:48:50|22152.3|22140.3|22151.2|22139.2|22152.3|22140.3|22151.2|22139.2|0
1753112940000|2025-07-21 15:49:00|22153.6|22141.6|22153.7|22141.7|22153.7|22141.7|22153.4|22141.4|1
1753112950000|2025-07-21 15:49:10|22153.4|22141.4|22153.7|22141.7|22153.7|22141.7|22153.4|22141.4|0
1753112970000|2025-07-21 15:49:30|22154.8|22142.8|22154.8|22142.8|22154.8|22142.8|22154.8|22142.8|0
1753112990000|2025-07-21 15:49:50|22155|22143|22155|22143|22155|22143|22155|22143|11
1753113000000|2025-07-21 15:50:00|22154.8|22142.8|22155|22143|22155|22143|22154.8|22142.8|5
1753113020000|2025-07-21 15:50:20|22154.8|22142.8|22155|22143|22155|22143|22154.8|22142.8|3
1753113030000|2025-07-21 15:50:30|22154.8|22142.8|22153.7|22141.7|22154.8|22142.8|22153.7|22141.7|4
1753113040000|2025-07-21 15:50:40|||||||||1
1753113080000|2025-07-21 15:51:20|22153.5|22141.5|22152.5|22140.5|22153.5|22141.5|22151.2|22139.2|7
1753113090000|2025-07-21 15:51:30|22153.5|22141.5|22151.2|22139.2|22155.1|22143.1|22151.2|22139.2|18
1753113100000|2025-07-21 15:51:40|22152.3|22140.3|22152.3|22140.3|22152.3|22140.3|22152.3|22140.3|0
1753113110000|2025-07-21 15:51:50|22151.2|22139.2|22152.3|22140.3|22152.3|22140.3|22151.2|22139.2|0
1753113120000|2025-07-21 15:52:00|22152.5|22140.5|22154.8|22142.8|22154.8|22142.8|22152.5|22140.5|0
1753113140000|2025-07-21 15:52:20|22152.3|22140.3|22151.2|22139.2|22153.4|22141.4|22151.2|22139.2|1
1753113150000|2025-07-21 15:52:30|22151|22139|22157.3|22145.3|22157.3|22145.3|22151|22139|12
1753113200000|2025-07-21 15:53:20|22156.2|22144.2|22156|22144|22156.2|22144.2|22156|22144|0
1753113210000|2025-07-21 15:53:30|22156.2|22144.2|22156.2|22144.2|22156.2|22144.2|22156.2|22144.2|0
1753113220000|2025-07-21 15:53:40|22157.3|22145.3|22157.3|22145.3|22157.3|22145.3|22157.3|22145.3|8
1753113230000|2025-07-21 15:53:50|22157.5|22145.5|22157.5|22145.5|22157.5|22145.5|22157.5|22145.5|1
1753113250000|2025-07-21 15:54:10|22157.3|22145.3|22157.3|22145.3|22157.3|22145.3|22157.3|22145.3|1
1753113270000|2025-07-21 15:54:30|22157.5|22145.5|22157.5|22145.5|22157.5|22145.5|22157.5|22145.5|5
1753113280000|2025-07-21 15:54:40|||||||||7
1753113310000|2025-07-21 15:55:10|||||||||1
1753113330000|2025-07-21 15:55:30|22157.4|22145.4|22157.3|22145.3|22157.4|22145.4|22157.3|22145.3|2
1753113340000|2025-07-21 15:55:40|22156.2|22144.2|22157.3|22145.3|22157.3|22145.3|22156.2|22144.2|0
1753113350000|2025-07-21 15:55:50|||||||||2
1753113370000|2025-07-21 15:56:10|22154.9|22142.9|22154.9|22142.9|22156.2|22144.2|22154.9|22142.9|0
1753113380000|2025-07-21 15:56:20|22152.8|22140.8|22130.5|22118.5|22152.8|22140.8|22129.4|22117.4|43
1753113390000|2025-07-21 15:56:30|22130.6|22118.6|22135.5|22123.5|22135.5|22123.5|22130.5|22118.5|5
1753113400000|2025-07-21 15:56:40|22134|22122|22137.8|22125.8|22137.8|22125.8|22134|22122|1
1753113410000|2025-07-21 15:56:50|22136.7|22124.7|22141.5|22129.5|22142.6|22130.6|22136.4|22124.4|9
1753113420000|2025-07-21 15:57:00|22142.6|22130.6|22143.7|22131.7|22143.9|22131.9|22141.5|22129.5|0
1753113430000|2025-07-21 15:57:10|22142.6|22130.6|22141.5|22129.5|22142.6|22130.6|22141.5|22129.5|0
1753113440000|2025-07-21 15:57:20|22141.4|22129.4|22141.4|22129.4|22141.4|22129.4|22140.1|22128.1|1
1753113450000|2025-07-21 15:57:30|22140.1|22128.1|22140.3|22128.3|22140.3|22128.3|22140.1|22128.1|0
1753113460000|2025-07-21 15:57:40|22140.1|22128.1|22141.4|22129.4|22141.4|22129.4|22140.1|22128.1|0
1753113470000|2025-07-21 15:57:50|22141.5|22129.5|22143.9|22131.9|22145.1|22133.1|22141.5|22129.5|0
1753113480000|2025-07-21 15:58:00|22144|22132|22142.6|22130.6|22144|22132|22142.6|22130.6|0
1753113490000|2025-07-21 15:58:10|22143.9|22131.9|22141.4|22129.4|22143.9|22131.9|22141.4|22129.4|0
1753113510000|2025-07-21 15:58:30|22140.1|22128.1|22140.1|22128.1|22141.4|22129.4|22140.1|22128.1|0
1753113520000|2025-07-21 15:58:40|22139.9|22127.9|22139|22127|22139.9|22127.9|22138.7|22126.7|1
1753113550000|2025-07-21 15:59:10|22138.9|22126.9|22141.5|22129.5|22141.5|22129.5|22137.8|22125.8|5
1753113560000|2025-07-21 15:59:20|22141.4|22129.4|22146.5|22134.5|22146.5|22134.5|22140.1|22128.1|0
1753113570000|2025-07-21 15:59:30|22147.6|22135.6|22144|22132|22147.6|22135.6|22144|22132|1
1753113580000|2025-07-21 15:59:40|22143.9|22131.9|22142.6|22130.6|22143.9|22131.9|22140.1|22128.1|0
1753113590000|2025-07-21 15:59:50|22141.5|22129.5|22141.5|22129.5|22141.5|22129.5|22141.5|22129.5|0
1753113600000|2025-07-21 16:00:00|22142.6|22130.6|22137.8|22125.8|22142.8|22130.8|22137.8|22125.8|2
1753113610000|2025-07-21 16:00:10|22137.9|22125.9|22137.8|22125.8|22139|22127|22137.8|22125.8|0
1753113620000|2025-07-21 16:00:20|22135.6|22123.6|22134.4|22122.4|22136.4|22124.4|22131.9|22119.9|25
1753113630000|2025-07-21 16:00:30|22135.4|22123.4|22140.4|22128.4|22141.5|22129.5|22135.3|22123.3|3
1753113640000|2025-07-21 16:00:40|22140.3|22128.3|22139.2|22127.2|22142.9|22130.9|22137.9|22125.9|4
1753113650000|2025-07-21 16:00:50|22137.9|22125.9|22139.4|22127.4|22139.4|22127.4|22137.9|22125.9|0
1753113660000|2025-07-21 16:01:00|22140.4|22128.4|22136.5|22124.5|22140.4|22128.4|22135.4|22123.4|1
1753113670000|2025-07-21 16:01:10|22136.7|22124.7|22139.4|22127.4|22141.5|22129.5|22136.7|22124.7|1
1753113680000|2025-07-21 16:01:20|22139.2|22127.2|22140.1|22128.1|22141.5|22129.5|22139.2|22127.2|1
1753113690000|2025-07-21 16:01:30|22140.3|22128.3|22137.6|22125.6|22140.3|22128.3|22137.6|22125.6|0
1753113700000|2025-07-21 16:01:40|22146.5|22134.5|22152.3|22140.3|22152.3|22140.3|22146.5|22134.5|8
1753113710000|2025-07-21 16:01:50|22152.1|22140.1|22148.7|22136.7|22152.1|22140.1|22148.7|22136.7|0
1753113720000|2025-07-21 16:02:00|22151.2|22139.2|22151.2|22139.2|22151.2|22139.2|22151.2|22139.2|0
1753113740000|2025-07-21 16:02:20|22152.2|22140.2|22152.2|22140.2|22152.2|22140.2|22152.2|22140.2|0
1753113750000|2025-07-21 16:02:30|||||||||3
1753113760000|2025-07-21 16:02:40|||||||||5
1753113780000|2025-07-21 16:03:00|22149.7|22137.7|22150.8|22138.8|22150.8|22138.8|22149.7|22137.7|1
1753113790000|2025-07-21 16:03:10|22149.7|22137.7|22149.7|22137.7|22151|22139|22149.7|22137.7|0
1753113800000|2025-07-21 16:03:20|22149.9|22137.9|22149.7|22137.7|22150.8|22138.8|22149.7|22137.7|0
1753113810000|2025-07-21 16:03:30|22150.8|22138.8|22150.8|22138.8|22150.8|22138.8|22150.8|22138.8|1
1753113820000|2025-07-21 16:03:40|22149.7|22137.7|22148.5|22136.5|22149.7|22137.7|22148.5|22136.5|0
1753113830000|2025-07-21 16:03:50|22148.7|22136.7|22148.5|22136.5|22149.7|22137.7|22148.5|22136.5|1
1753113840000|2025-07-21 16:04:00|22149.6|22137.6|22151|22139|22151|22139|22149.6|22137.6|1
1753113850000|2025-07-21 16:04:10|22151.2|22139.2|22152.2|22140.2|22152.2|22140.2|22151|22139|0
1753113860000|2025-07-21 16:04:20|22152.1|22140.1|22152.1|22140.1|22152.2|22140.2|22151.9|22139.9|5
1753113870000|2025-07-21 16:04:30|22152.2|22140.2|22152.2|22140.2|22152.2|22140.2|22152.2|22140.2|0
1753113890000|2025-07-21 16:04:50|||||||||4
1753113900000|2025-07-21 16:05:00|22152.4|22140.4|22152.4|22140.4|22152.4|22140.4|22152.4|22140.4|0
1753113910000|2025-07-21 16:05:10|22152.2|22140.2|22152.2|22140.2|22152.2|22140.2|22152.2|22140.2|2
1753113920000|2025-07-21 16:05:20|22154.4|22142.4|22154.4|22142.4|22154.4|22142.4|22154.4|22142.4|10
1753113940000|2025-07-21 16:05:40|22153.3|22141.3|22151.9|22139.9|22153.3|22141.3|22151.9|22139.9|1
1753113950000|2025-07-21 16:05:50|22153.3|22141.3|22153.3|22141.3|22153.3|22141.3|22151.9|22139.9|1
1753113960000|2025-07-21 16:06:00|22153.1|22141.1|22153.3|22141.3|22154.4|22142.4|22152.2|22140.2|3
1753113970000|2025-07-21 16:06:10|22154.4|22142.4|22154.4|22142.4|22154.4|22142.4|22154.4|22142.4|0
1753113980000|2025-07-21 16:06:20|22154.6|22142.6|22159.4|22147.4|22159.7|22147.7|22154.4|22142.4|32
1753113990000|2025-07-21 16:06:30|22159.6|22147.6|22159.6|22147.6|22159.6|22147.6|22159.6|22147.6|1
1753114000000|2025-07-21 16:06:40|22156.9|22144.9|22156.9|22144.9|22157.1|22145.1|22156.9|22144.9|1
1753114010000|2025-07-21 16:06:50|22157.1|22145.1|22159.4|22147.4|22159.4|22147.4|22157.1|22145.1|0
1753114020000|2025-07-21 16:07:00|22159.2|22147.2|22156.9|22144.9|22159.2|22147.2|22156.9|22144.9|0
1753114030000|2025-07-21 16:07:10|22159.4|22147.4|22158.3|22146.3|22159.4|22147.4|22156.7|22144.7|26
1753114040000|2025-07-21 16:07:20|22159.4|22147.4|22159.6|22147.6|22159.6|22147.6|22159.4|22147.4|1
1753114050000|2025-07-21 16:07:30|22159.4|22147.4|22159.4|22147.4|22159.4|22147.4|22159.4|22147.4|4
1753114060000|2025-07-21 16:07:40|22159.6|22147.6|22159.7|22147.7|22159.7|22147.7|22159.6|22147.6|5
1753114070000|2025-07-21 16:07:50|22158.3|22146.3|22157.1|22145.1|22158.3|22146.3|22157.1|22145.1|5
1753114080000|2025-07-21 16:08:00|22158.3|22146.3|22158.3|22146.3|22158.3|22146.3|22157.1|22145.1|0
1753114090000|2025-07-21 16:08:10|22159.4|22147.4|22159.4|22147.4|22159.4|22147.4|22159.4|22147.4|0
1753114100000|2025-07-21 16:08:20|22159.6|22147.6|22159.6|22147.6|22159.6|22147.6|22159.6|22147.6|2
1753114110000|2025-07-21 16:08:30|22159.7|22147.7|22159.7|22147.7|22159.7|22147.7|22159.7|22147.7|6
1753114130000|2025-07-21 16:08:50|22159.6|22147.6|22159.6|22147.6|22159.6|22147.6|22159.6|22147.6|2
1753114150000|2025-07-21 16:09:10|22159.7|22147.7|22159.7|22147.7|22159.7|22147.7|22159.7|22147.7|17
1753114170000|2025-07-21 16:09:30|22157.4|22145.4|22159.7|22147.7|22159.7|22147.7|22157.2|22145.2|2
1753114180000|2025-07-21 16:09:40|22159.9|22147.9|22166.9|22154.9|22167|22155|22159.9|22147.9|16
1753114190000|2025-07-21 16:09:50|22167|22155|22167|22155|22167|22155|22166.7|22154.7|5
1753114200000|2025-07-21 16:10:00|22167.2|22155.2|22172.6|22160.6|22172.7|22160.7|22167.2|22155.2|25
1753114210000|2025-07-21 16:10:10|22172.7|22160.7|22174|22162|22177.7|22165.7|22172.7|22160.7|19
1753114220000|2025-07-21 16:10:20|22174.3|22162.3|22175.6|22163.6|22176.8|22164.8|22173.1|22161.1|23
1753114230000|2025-07-21 16:10:30|22178.1|22166.1|22178.1|22166.1|22178.1|22166.1|22178.1|22166.1|25
1753114240000|2025-07-21 16:10:40|22178.4|22166.4|22177.3|22165.3|22178.4|22166.4|22177.2|22165.2|22
1753114250000|2025-07-21 16:10:50|22178.4|22166.4|22181.3|22169.3|22182.3|22170.3|22178.4|22166.4|20
1753114260000|2025-07-21 16:11:00|22181.4|22169.4|22186.3|22174.3|22186.3|22174.3|22181.4|22169.4|15
1753114270000|2025-07-21 16:11:10|22186.6|22174.6|22181.6|22169.6|22186.6|22174.6|22181.6|22169.6|39
1753114280000|2025-07-21 16:11:20|22182.7|22170.7|22179.5|22167.5|22182.7|22170.7|22176.6|22164.6|21
1753114290000|2025-07-21 16:11:30|22179.3|22167.3|22181.6|22169.6|22181.6|22169.6|22178.2|22166.2|5
1753114300000|2025-07-21 16:11:40|22182|22170|22185.2|22173.2|22185.4|22173.4|22182|22170|3
1753114310000|2025-07-21 16:11:50|22186.3|22174.3|22186.3|22174.3|22186.3|22174.3|22186.3|22174.3|9
1753114320000|2025-07-21 16:12:00|22186.4|22174.4|22184.3|22172.3|22186.4|22174.4|22183.9|22171.9|16
1753114330000|2025-07-21 16:12:10|22186.4|22174.4|22198.2|22186.2|22200.9|22188.9|22186.4|22174.4|52
1753114340000|2025-07-21 16:12:20|22197|22185|22192.9|22180.9|22197|22185|22189.8|22177.8|10
1753114350000|2025-07-21 16:12:30|22193|22181|22196.6|22184.6|22196.6|22184.6|22193|22181|24
1753114360000|2025-07-21 16:12:40|22195.4|22183.4|22195.5|22183.5|22197.7|22185.7|22192.9|22180.9|25
1753114370000|2025-07-21 16:12:50|22197.3|22185.3|22213.5|22201.5|22214.6|22202.6|22197.3|22185.3|63
1753114380000|2025-07-21 16:13:00|22214.6|22202.6|22200.7|22188.7|22214.6|22202.6|22198.2|22186.2|67
1753114390000|2025-07-21 16:13:10|22202.9|22190.9|22205.7|22193.7|22205.7|22193.7|22202.9|22190.9|3
1753114400000|2025-07-21 16:13:20|22206.8|22194.8|22197.9|22185.9|22206.8|22194.8|22197.9|22185.9|33
1753114410000|2025-07-21 16:13:30|22200.2|22188.2|22212.2|22200.2|22212.2|22200.2|22198.6|22186.6|37
1753114420000|2025-07-21 16:13:40|22210|22198|22207.5|22195.5|22210|22198|22205|22193|13
1753114430000|2025-07-21 16:13:50|22208.6|22196.6|22207.5|22195.5|22210|22198|22207.5|22195.5|10
1753114440000|2025-07-21 16:14:00|22208.6|22196.6|22211.1|22199.1|22212.3|22200.3|22208.6|22196.6|6
1753114450000|2025-07-21 16:14:10|22210|22198|22211.1|22199.1|22211.1|22199.1|22208.6|22196.6|6
1753114460000|2025-07-21 16:14:20|22213.2|22201.2|22211.4|22199.4|22217.5|22205.5|22210.2|22198.2|44
1753114470000|2025-07-21 16:14:30|22212.5|22200.5|22211.4|22199.4|22212.5|22200.5|22210|22198|11
1753114480000|2025-07-21 16:14:40|22210.3|22198.3|22200|22188|22210.3|22198.3|22198.8|22186.8|32
1753114490000|2025-07-21 16:14:50|22192.5|22180.5|22203.6|22191.6|22203.6|22191.6|22188.4|22176.4|52
1753114500000|2025-07-21 16:15:00|22203.8|22191.8|22219.3|22207.3|22219.3|22207.3|22203.8|22191.8|17
1753114510000|2025-07-21 16:15:10|22219.7|22207.7|22213.2|22201.2|22220.7|22208.7|22212.2|22200.2|68
1753114520000|2025-07-21 16:15:20|22212.2|22200.2|22211.1|22199.1|22213.4|22201.4|22210|22198|2
1753114530000|2025-07-21 16:15:30|22215|22203|22218.7|22206.7|22218.8|22206.8|22215|22203|22
1753114540000|2025-07-21 16:15:40|22216.6|22204.6|22204.3|22192.3|22216.6|22204.6|22200.7|22188.7|83
1753114550000|2025-07-21 16:15:50|22203.2|22191.2|22190.7|22178.7|22205.3|22193.3|22190.7|22178.7|10
1753114560000|2025-07-21 16:16:00|22190.3|22178.3|22185.3|22173.3|22190.5|22178.5|22177.8|22165.8|16
1753114570000|2025-07-21 16:16:10|22185.7|22173.7|22185.7|22173.7|22185.7|22173.7|22177.8|22165.8|8
1753114580000|2025-07-21 16:16:20|22184.4|22172.4|22192.8|22180.8|22192.8|22180.8|22184.4|22172.4|2
1753114590000|2025-07-21 16:16:30|22193.2|22181.2|22197.5|22185.5|22199.8|22187.8|22193.2|22181.2|7
1753114600000|2025-07-21 16:16:40|22197.3|22185.3|22190.3|22178.3|22197.3|22185.3|22190.2|22178.2|8
1753114610000|2025-07-21 16:16:50|22190.2|22178.2|22185.2|22173.2|22190.2|22178.2|22184.1|22172.1|1
1753114620000|2025-07-21 16:17:00|22185.3|22173.3|22185.3|22173.3|22185.3|22173.3|22185.2|22173.2|0
1753114630000|2025-07-21 16:17:10|22186.6|22174.6|22186.2|22174.2|22186.6|22174.6|22186.2|22174.2|1
1753114640000|2025-07-21 16:17:20|22186.4|22174.4|22189.8|22177.8|22192.1|22180.1|22186.2|22174.2|3
1753114650000|2025-07-21 16:17:30|22190|22178|22192.1|22180.1|22192.1|22180.1|22189.8|22177.8|1
1753114660000|2025-07-21 16:17:40|22191.1|22179.1|22192.3|22180.3|22192.3|22180.3|22189.8|22177.8|1
1753114670000|2025-07-21 16:17:50|22193.4|22181.4|22198.6|22186.6|22198.6|22186.6|22193.4|22181.4|2
1753114680000|2025-07-21 16:18:00|22199.8|22187.8|22200.7|22188.7|22200.7|22188.7|22199.6|22187.6|2
1753114690000|2025-07-21 16:18:10|22199.5|22187.5|22198.2|22186.2|22199.5|22187.5|22197|22185|2
1753114700000|2025-07-21 16:18:20|22197|22185|22197.1|22185.1|22197.1|22185.1|22195.9|22183.9|1
1753114710000|2025-07-21 16:18:30|22199.3|22187.3|22192.1|22180.1|22199.3|22187.3|22192.1|22180.1|12
1753114720000|2025-07-21 16:18:40|22193.2|22181.2|22196.1|22184.1|22196.1|22184.1|22193.2|22181.2|0
1753114730000|2025-07-21 16:18:50|22197.1|22185.1|22199.8|22187.8|22199.8|22187.8|22197.1|22185.1|3
1753114740000|2025-07-21 16:19:00|22200.9|22188.9|22215.5|22203.5|22215.5|22203.5|22200.9|22188.9|57
1753114750000|2025-07-21 16:19:10|22218.2|22206.2|22215|22203|22219.6|22207.6|22215|22203|26
1753114760000|2025-07-21 16:19:20|22216.1|22204.1|22217.1|22205.1|22217.1|22205.1|22214.8|22202.8|0
1753114770000|2025-07-21 16:19:30|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|0
1753114780000|2025-07-21 16:19:40|22219.6|22207.6|22231.8|22219.8|22232.8|22220.8|22219.6|22207.6|29
1753114790000|2025-07-21 16:19:50|22235|22223|22232.1|22220.1|22235.7|22223.7|22232.1|22220.1|10
1753114800000|2025-07-21 16:20:00|22233.2|22221.2|22222.4|22210.4|22233.2|22221.2|22222.4|22210.4|18
1753114810000|2025-07-21 16:20:10|22222.3|22210.3|22219.9|22207.9|22222.3|22210.3|22219.9|22207.9|1
1753114820000|2025-07-21 16:20:20|22223.9|22211.9|22226|22214|22227.1|22215.1|22223.5|22211.5|0
1753114830000|2025-07-21 16:20:30|22225.7|22213.7|22226.7|22214.7|22228.2|22216.2|22225.7|22213.7|14
1753114840000|2025-07-21 16:20:40|22226.9|22214.9|22223.5|22211.5|22226.9|22214.9|22221|22209|3
1753114850000|2025-07-21 16:20:50|22224.6|22212.6|22223.5|22211.5|22224.6|22212.6|22223.5|22211.5|8
1753114860000|2025-07-21 16:21:00|22224.8|22212.8|22224.8|22212.8|22224.8|22212.8|22224.8|22212.8|2
1753114870000|2025-07-21 16:21:10|22223.5|22211.5|22221|22209|22224.6|22212.6|22221|22209|2
1753114880000|2025-07-21 16:21:20|22219.8|22207.8|22218.7|22206.7|22221|22209|22218.7|22206.7|2
1753114890000|2025-07-21 16:21:30|22213.5|22201.5|22208.5|22196.5|22213.5|22201.5|22207.4|22195.4|9
1753114900000|2025-07-21 16:21:40|22208.7|22196.7|22208.5|22196.5|22214.9|22202.9|22206|22194|9
1753114910000|2025-07-21 16:21:50|22209.6|22197.6|22211.2|22199.2|22213.5|22201.5|22209.6|22197.6|2
1753114920000|2025-07-21 16:22:00|22211.4|22199.4|22208.9|22196.9|22212.4|22200.4|22208.9|22196.9|3
1753114930000|2025-07-21 16:22:10|22209.9|22197.9|22208.7|22196.7|22211.2|22199.2|22207.6|22195.6|0
1753114940000|2025-07-21 16:22:20|22207.6|22195.6|22201.2|22189.2|22207.6|22195.6|22201|22189|2
1753114950000|2025-07-21 16:22:30|22201|22189|22208.5|22196.5|22209.6|22197.6|22201|22189|2
1753114960000|2025-07-21 16:22:40|22208.3|22196.3|22208.5|22196.5|22208.5|22196.5|22207.3|22195.3|2
1753114970000|2025-07-21 16:22:50|22213.3|22201.3|22218.5|22206.5|22218.5|22206.5|22213.3|22201.3|8
1753114980000|2025-07-21 16:23:00|22219.9|22207.9|22223.3|22211.3|22223.3|22211.3|22219.6|22207.6|0
1753114990000|2025-07-21 16:23:10|22223.2|22211.2|22228.7|22216.7|22228.8|22216.8|22223.2|22211.2|13
1753115000000|2025-07-21 16:23:20|22228.8|22216.8|22229.9|22217.9|22229.9|22217.9|22228.7|22216.7|1
1753115010000|2025-07-21 16:23:30|22232.3|22220.3|22231.2|22219.2|22232.4|22220.4|22231.2|22219.2|9
1753115020000|2025-07-21 16:23:40|22231.9|22219.9|22235.1|22223.1|22235.1|22223.1|22231.9|22219.9|8
1753115030000|2025-07-21 16:23:50|22232.6|22220.6|22227.6|22215.6|22232.6|22220.6|22226.3|22214.3|17
1753115040000|2025-07-21 16:24:00|22231|22219|22232.2|22220.2|22235.1|22223.1|22231|22219|6
1753115050000|2025-07-21 16:24:10|22231|22219|22233.2|22221.2|22233.5|22221.5|22229.6|22217.6|3
1753115060000|2025-07-21 16:24:20|22230.7|22218.7|22225.7|22213.7|22230.7|22218.7|22225.7|22213.7|9
1753115070000|2025-07-21 16:24:30|22223.2|22211.2|22224.6|22212.6|22224.6|22212.6|22220.7|22208.7|3
1753115080000|2025-07-21 16:24:40|22225.7|22213.7|22222.2|22210.2|22227.1|22215.1|22222.2|22210.2|2
1753115090000|2025-07-21 16:24:50|22223.3|22211.3|22223.5|22211.5|22223.5|22211.5|22222.2|22210.2|0
1753115100000|2025-07-21 16:25:00|22222.4|22210.4|22222.2|22210.2|22222.4|22210.4|22222.2|22210.2|0
1753115110000|2025-07-21 16:25:10|22226.2|22214.2|22219.9|22207.9|22226.3|22214.3|22219.7|22207.7|6
1753115120000|2025-07-21 16:25:20|22219.7|22207.7|22224.9|22212.9|22224.9|22212.9|22219.7|22207.7|1
1753115130000|2025-07-21 16:25:30|22226|22214|22225.6|22213.6|22228.5|22216.5|22225.6|22213.6|15
1753115140000|2025-07-21 16:25:40|22223.3|22211.3|22228.1|22216.1|22228.1|22216.1|22222.2|22210.2|0
1753115150000|2025-07-21 16:25:50|22228.5|22216.5|22228.1|22216.1|22228.5|22216.5|22225.6|22213.6|1
1753115160000|2025-07-21 16:26:00|22225.6|22213.6|22228.1|22216.1|22228.5|22216.5|22225.6|22213.6|2
1753115170000|2025-07-21 16:26:10|22228.3|22216.3|22228.1|22216.1|22228.3|22216.3|22228|22216|0
1753115180000|2025-07-21 16:26:20|22227.1|22215.1|22228.1|22216.1|22229.6|22217.6|22226.9|22214.9|1
1753115190000|2025-07-21 16:26:30|22228.3|22216.3|22226|22214|22229.6|22217.6|22225.8|22213.8|6
1753115200000|2025-07-21 16:26:40|22228.1|22216.1|22229.6|22217.6|22229.6|22217.6|22226|22214|0
1753115210000|2025-07-21 16:26:50|22229.7|22217.7|22242.1|22230.1|22242.1|22230.1|22229.7|22217.7|29
1753115220000|2025-07-21 16:27:00|22240.6|22228.6|22240.6|22228.6|22240.6|22228.6|22238.1|22226.1|3
1753115230000|2025-07-21 16:27:10|22239.2|22227.2|22240.3|22228.3|22240.3|22228.3|22236.9|22224.9|5
1753115240000|2025-07-21 16:27:20|22240.1|22228.1|22240.1|22228.1|22240.1|22228.1|22240.1|22228.1|0
1753115250000|2025-07-21 16:27:30|22240.3|22228.3|22240.5|22228.5|22241.7|22229.7|22239.2|22227.2|1
1753115260000|2025-07-21 16:27:40|22240.3|22228.3|22238.9|22226.9|22240.3|22228.3|22238.9|22226.9|1
1753115270000|2025-07-21 16:27:50|22236.4|22224.4|22236.2|22224.2|22237.8|22225.8|22236.2|22224.2|1
1753115280000|2025-07-21 16:28:00|22234.9|22222.9|22234.9|22222.9|22234.9|22222.9|22234.9|22222.9|0
1753115290000|2025-07-21 16:28:10|22235.1|22223.1|22227.4|22215.4|22235.1|22223.1|22227.4|22215.4|3
1753115300000|2025-07-21 16:28:20|22227.6|22215.6|22215.1|22203.1|22229.9|22217.9|22215.1|22203.1|2
1753115310000|2025-07-21 16:28:30|22214.9|22202.9|22216.4|22204.4|22216.4|22204.4|22212.6|22200.6|0
1753115320000|2025-07-21 16:28:40|22216.5|22204.5|22225.6|22213.6|22225.6|22213.6|22216.5|22204.5|13
1753115330000|2025-07-21 16:28:50|22226.7|22214.7|22224.4|22212.4|22229.2|22217.2|22224.4|22212.4|5
1753115340000|2025-07-21 16:29:00|22224.6|22212.6|22225.6|22213.6|22225.8|22213.8|22224.6|22212.6|3
1753115350000|2025-07-21 16:29:10|22224.2|22212.2|22224.2|22212.2|22224.2|22212.2|22224.2|22212.2|2
1753115360000|2025-07-21 16:29:20|22224.4|22212.4|22224.2|22212.2|22225.3|22213.3|22224|22212|5
1753115370000|2025-07-21 16:29:30|||||||||8
1753115380000|2025-07-21 16:29:40|||||||||2
1753115390000|2025-07-21 16:29:50|22221.9|22209.9|22221.9|22209.9|22221.9|22209.9|22221.9|22209.9|8
1753115400000|2025-07-21 16:30:00|22221.7|22209.7|22219.4|22207.4|22221.7|22209.7|22219.4|22207.4|4
1753115410000|2025-07-21 16:30:10|22219.2|22207.2|22218.3|22206.3|22219.2|22207.2|22212.1|22200.1|13
1753115420000|2025-07-21 16:30:20|22217.1|22205.1|22216|22204|22217.1|22205.1|22216|22204|21
1753115430000|2025-07-21 16:30:30|22218.1|22206.1|22218.1|22206.1|22218.3|22206.3|22218.1|22206.1|1
1753115440000|2025-07-21 16:30:40|22219.2|22207.2|22218.1|22206.1|22220.6|22208.6|22218|22206|5
1753115450000|2025-07-21 16:30:50|22218|22206|22202.8|22190.8|22219.2|22207.2|22202.8|22190.8|6
1753115460000|2025-07-21 16:31:00|22202.4|22190.4|22206.4|22194.4|22208|22196|22201.4|22189.4|2
1753115470000|2025-07-21 16:31:10|22205.3|22193.3|22205.3|22193.3|22205.3|22193.3|22203.9|22191.9|9
1753115480000|2025-07-21 16:31:20|22206.4|22194.4|22207.6|22195.6|22207.8|22195.8|22206.4|22194.4|1
1753115490000|2025-07-21 16:31:30|22208.7|22196.7|22211.5|22199.5|22211.5|22199.5|22208.7|22196.7|2
1753115500000|2025-07-21 16:31:40|22212.8|22200.8|22215.1|22203.1|22216.2|22204.2|22212.6|22200.6|2
1753115510000|2025-07-21 16:31:50|22215.3|22203.3|22221.5|22209.5|22221.5|22209.5|22215.3|22203.3|3
1753115520000|2025-07-21 16:32:00|22222.8|22210.8|22225.1|22213.1|22226.2|22214.2|22222.8|22210.8|0
1753115530000|2025-07-21 16:32:10|22225.3|22213.3|22227.6|22215.6|22227.8|22215.8|22225.1|22213.1|0
1753115550000|2025-07-21 16:32:30|22227.8|22215.8|22223.9|22211.9|22229|22217|22223.9|22211.9|5
1753115560000|2025-07-21 16:32:40|22224|22212|22221.4|22209.4|22224|22212|22221.4|22209.4|3
1753115570000|2025-07-21 16:32:50|22219.9|22207.9|22220.3|22208.3|22221.4|22209.4|22218.9|22206.9|2
1753115580000|2025-07-21 16:33:00|22221.4|22209.4|22222.4|22210.4|22222.4|22210.4|22221.4|22209.4|1
1753115590000|2025-07-21 16:33:10|22222.8|22210.8|22221.5|22209.5|22222.8|22210.8|22221.3|22209.3|0
1753115600000|2025-07-21 16:33:20|22222.6|22210.6|22222.6|22210.6|22222.6|22210.6|22221.5|22209.5|0
1753115610000|2025-07-21 16:33:30|22221.3|22209.3|22220.3|22208.3|22222.6|22210.6|22219|22207|2
1753115620000|2025-07-21 16:33:40|22222.4|22210.4|22222.8|22210.8|22222.8|22210.8|22221.3|22209.3|2
1753115630000|2025-07-21 16:33:50|22222.6|22210.6|22223.8|22211.8|22223.8|22211.8|22222.6|22210.6|2
1753115640000|2025-07-21 16:34:00|22224|22212|22224|22212|22224|22212|22224|22212|3
1753115650000|2025-07-21 16:34:10|22223.8|22211.8|22222.6|22210.6|22223.8|22211.8|22221.5|22209.5|1
1753115660000|2025-07-21 16:34:20|22221.7|22209.7|22219|22207|22221.7|22209.7|22216.5|22204.5|2
1753115670000|2025-07-21 16:34:30|22216.9|22204.9|22216.3|22204.3|22216.9|22204.9|22216.3|22204.3|1
1753115680000|2025-07-21 16:34:40|22211.3|22199.3|22215.3|22203.3|22215.3|22203.3|22211.3|22199.3|1
1753115690000|2025-07-21 16:34:50|22215.1|22203.1|22211.5|22199.5|22215.1|22203.1|22211.5|22199.5|16
1753115700000|2025-07-21 16:35:00|22212.8|22200.8|22210.1|22198.1|22214.9|22202.9|22210.1|22198.1|13
1753115710000|2025-07-21 16:35:10|22213.8|22201.8|22215.1|22203.1|22215.3|22203.3|22213.8|22201.8|12
1753115720000|2025-07-21 16:35:20|22217.2|22205.2|22217.4|22205.4|22217.6|22205.6|22216.3|22204.3|0
1753115740000|2025-07-21 16:35:40|||||||||2
1753115760000|2025-07-21 16:36:00|22217.2|22205.2|22214.9|22202.9|22217.2|22205.2|22214.6|22202.6|9
1753115770000|2025-07-21 16:36:10|22214.7|22202.7|22217.1|22205.1|22217.1|22205.1|22214.6|22202.6|1
1753115780000|2025-07-21 16:36:20|22218.1|22206.1|22217.1|22205.1|22218.1|22206.1|22216.7|22204.7|0
1753115790000|2025-07-21 16:36:30|22215.8|22203.8|22217.1|22205.1|22217.1|22205.1|22215.8|22203.8|0
1753115800000|2025-07-21 16:36:40|22216.9|22204.9|22217.1|22205.1|22217.1|22205.1|22216.9|22204.9|1
1753115810000|2025-07-21 16:36:50|22216.7|22204.7|22214.4|22202.4|22216.7|22204.7|22212.1|22200.1|1
1753115820000|2025-07-21 16:37:00|22214.6|22202.6|22214.4|22202.4|22214.6|22202.6|22214.2|22202.2|2
1753115830000|2025-07-21 16:37:10|22214.6|22202.6|22213.1|22201.1|22214.6|22202.6|22213.1|22201.1|0
1753115840000|2025-07-21 16:37:20|22212.1|22200.1|22214.6|22202.6|22214.6|22202.6|22210.6|22198.6|1
1753115850000|2025-07-21 16:37:30|22216.7|22204.7|22217.1|22205.1|22217.1|22205.1|22215.6|22203.6|9
1753115860000|2025-07-21 16:37:40|22218.1|22206.1|22217.1|22205.1|22218.1|22206.1|22215.8|22203.8|0
1753115870000|2025-07-21 16:37:50|22218.3|22206.3|22218.3|22206.3|22218.3|22206.3|22218.3|22206.3|0
1753115880000|2025-07-21 16:38:00|22218|22206|22216.9|22204.9|22218|22206|22216.9|22204.9|2
1753115890000|2025-07-21 16:38:10|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|0
1753115900000|2025-07-21 16:38:20|22218.1|22206.1|22219.6|22207.6|22219.6|22207.6|22218.1|22206.1|1
1753115910000|2025-07-21 16:38:30|22215.6|22203.6|22216.7|22204.7|22216.7|22204.7|22215.6|22203.6|6
1753115920000|2025-07-21 16:38:40|22216.9|22204.9|22217.1|22205.1|22217.1|22205.1|22215.6|22203.6|3
1753115930000|2025-07-21 16:38:50|22219.2|22207.2|22218.1|22206.1|22219.4|22207.4|22217.1|22205.1|0
1753115940000|2025-07-21 16:39:00|22218.3|22206.3|22218.3|22206.3|22218.3|22206.3|22218.1|22206.1|0
1753115950000|2025-07-21 16:39:10|22216.2|22204.2|22215.8|22203.8|22216.2|22204.2|22215.6|22203.6|1
1753115960000|2025-07-21 16:39:20|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|22216.9|22204.9|3
1753115970000|2025-07-21 16:39:30|22218.1|22206.1|22218.1|22206.1|22218.1|22206.1|22218.1|22206.1|0
1753115980000|2025-07-21 16:39:40|22219.2|22207.2|22219.2|22207.2|22219.2|22207.2|22219.2|22207.2|0
1753115990000|2025-07-21 16:39:50|22218.1|22206.1|22219.2|22207.2|22219.4|22207.4|22218.1|22206.1|0
1753116000000|2025-07-21 16:40:00|22218.1|22206.1|22218.1|22206.1|22218.1|22206.1|22218.1|22206.1|0
1753116010000|2025-07-21 16:40:10|22219.2|22207.2|22220.6|22208.6|22220.6|22208.6|22219.2|22207.2|2
1753116020000|2025-07-21 16:40:20|22220.5|22208.5|22220.6|22208.6|22220.6|22208.6|22220.5|22208.5|0
1753116030000|2025-07-21 16:40:30|22214.6|22202.6|22216.7|22204.7|22216.7|22204.7|22214.4|22202.4|1
1753116040000|2025-07-21 16:40:40|22217.1|22205.1|22216.7|22204.7|22217.1|22205.1|22216.7|22204.7|0
1753116050000|2025-07-21 16:40:50|22216.9|22204.9|22219.2|22207.2|22219.4|22207.4|22216.9|22204.9|1
1753116060000|2025-07-21 16:41:00|22219.4|22207.4|22219.2|22207.2|22219.4|22207.4|22219.2|22207.2|0
1753116070000|2025-07-21 16:41:10|22218.9|22206.9|22218.9|22206.9|22219|22207|22218.9|22206.9|6
1753116080000|2025-07-21 16:41:20|22217.8|22205.8|22217.8|22205.8|22217.8|22205.8|22217.8|22205.8|0
1753116090000|2025-07-21 16:41:30|22216.5|22204.5|22215.1|22203.1|22216.5|22204.5|22213.9|22201.9|1
1753116100000|2025-07-21 16:41:40|22214.9|22202.9|22214.9|22202.9|22215.3|22203.3|22214.9|22202.9|0
1753116110000|2025-07-21 16:41:50|22212.6|22200.6|22211.7|22199.7|22215.3|22203.3|22211.7|22199.7|3
1753116120000|2025-07-21 16:42:00|22212.8|22200.8|22206.4|22194.4|22212.8|22200.8|22205.1|22193.1|6
1753116130000|2025-07-21 16:42:10|22206.5|22194.5|22210.5|22198.5|22210.5|22198.5|22206.4|22194.4|5
1753116140000|2025-07-21 16:42:20|22210.3|22198.3|22209.2|22197.2|22210.3|22198.3|22209|22197|0
1753116150000|2025-07-21 16:42:30|22209.4|22197.4|22208|22196|22210.5|22198.5|22206.7|22194.7|2
1753116160000|2025-07-21 16:42:40|22206.7|22194.7|22209.2|22197.2|22210.3|22198.3|22206.7|22194.7|1
1753116170000|2025-07-21 16:42:50|22209.4|22197.4|22210.4|22198.4|22210.4|22198.4|22209.4|22197.4|0
1753116180000|2025-07-21 16:43:00|22211.5|22199.5|22215.3|22203.3|22215.3|22203.3|22211.5|22199.5|0
1753116190000|2025-07-21 16:43:10|22214.9|22202.9|22215.3|22203.3|22215.3|22203.3|22214.9|22202.9|2
1753116200000|2025-07-21 16:43:20|22215.4|22203.4|22212.8|22200.8|22215.4|22203.4|22211.7|22199.7|1
1753116210000|2025-07-21 16:43:30|22212.9|22200.9|22213.9|22201.9|22214|22202|22212.9|22200.9|0
1753116230000|2025-07-21 16:43:50|22214.2|22202.2|22214|22202|22214.2|22202.2|22213.9|22201.9|1
1753116240000|2025-07-21 16:44:00|22212.8|22200.8|22215.3|22203.3|22215.3|22203.3|22212.8|22200.8|5
1753116260000|2025-07-21 16:44:20|22215.4|22203.4|22215.3|22203.3|22215.4|22203.4|22215.3|22203.3|1
1753116270000|2025-07-21 16:44:30|22215.4|22203.4|22215.3|22203.3|22215.4|22203.4|22215.3|22203.3|2
1753116280000|2025-07-21 16:44:40|22214.4|22202.4|22215.4|22203.4|22215.4|22203.4|22214.4|22202.4|2
1753116290000|2025-07-21 16:44:50|22215.3|22203.3|22215.3|22203.3|22215.3|22203.3|22215.3|22203.3|0
1753116300000|2025-07-21 16:45:00|22215.4|22203.4|22217.8|22205.8|22217.8|22205.8|22215.3|22203.3|4
1753116310000|2025-07-21 16:45:10|22215.3|22203.3|22215.3|22203.3|22215.3|22203.3|22215.3|22203.3|2
1753116320000|2025-07-21 16:45:20|22212.8|22200.8|22212.8|22200.8|22212.8|22200.8|22212.8|22200.8|1
1753116340000|2025-07-21 16:45:40|22210.3|22198.3|22211.3|22199.3|22211.3|22199.3|22210.3|22198.3|0
1753116350000|2025-07-21 16:45:50|22212.8|22200.8|22212.8|22200.8|22212.8|22200.8|22212.8|22200.8|0
1753116370000|2025-07-21 16:46:10|22216.3|22204.3|22215.3|22203.3|22217.8|22205.8|22215.3|22203.3|2
1753116380000|2025-07-21 16:46:20|22215.1|22203.1|22215.1|22203.1|22215.1|22203.1|22215.1|22203.1|0
1753116390000|2025-07-21 16:46:30|22215.3|22203.3|22220.6|22208.6|22220.6|22208.6|22215.3|22203.3|18
1753116400000|2025-07-21 16:46:40|||||||||2
1753116410000|2025-07-21 16:46:50|22218.3|22206.3|22215.6|22203.6|22218.3|22206.3|22214.5|22202.5|12
1753116420000|2025-07-21 16:47:00|22215.8|22203.8|22219.5|22207.5|22219.5|22207.5|22215.8|22203.8|2
1753116430000|2025-07-21 16:47:10|22220.6|22208.6|22215.9|22203.9|22220.6|22208.6|22215.9|22203.9|0
1753116440000|2025-07-21 16:47:20|22214.9|22202.9|22213.4|22201.4|22215.9|22203.9|22212.4|22200.4|19
1753116450000|2025-07-21 16:47:30|22210.9|22198.9|22210.9|22198.9|22210.9|22198.9|22209.7|22197.7|2
1753116460000|2025-07-21 16:47:40|22212.4|22200.4|22217.4|22205.4|22217.4|22205.4|22212.4|22200.4|0
1753116470000|2025-07-21 16:47:50|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|22217.4|22205.4|5
1753116490000|2025-07-21 16:48:10|22219.5|22207.5|22220.6|22208.6|22220.6|22208.6|22219.5|22207.5|2
1753116500000|2025-07-21 16:48:20|22219.5|22207.5|22215.6|22203.6|22219.5|22207.5|22215.4|22203.4|10
1753116510000|2025-07-21 16:48:30|22215.8|22203.8|22215.6|22203.6|22215.8|22203.8|22215.6|22203.6|0
1753116520000|2025-07-21 16:48:40|22217|22205|22219.5|22207.5|22219.5|22207.5|22217|22205|0
1753116530000|2025-07-21 16:48:50|22220.6|22208.6|22221.7|22209.7|22221.7|22209.7|22220.6|22208.6|0
1753116540000|2025-07-21 16:49:00|22220.6|22208.6|22220.6|22208.6|22220.6|22208.6|22220.6|22208.6|0
1753116550000|2025-07-21 16:49:10|22221.8|22209.8|22220.6|22208.6|22221.8|22209.8|22218.3|22206.3|8
1753116590000|2025-07-21 16:49:50|22218.3|22206.3|22219.3|22207.3|22219.3|22207.3|22218.3|22206.3|0
1753116600000|2025-07-21 16:50:00|22218.3|22206.3|22219.5|22207.5|22219.5|22207.5|22218.3|22206.3|0
1753116610000|2025-07-21 16:50:10|22218.3|22206.3|22218.3|22206.3|22218.3|22206.3|22218.3|22206.3|0
1753116620000|2025-07-21 16:50:20|22218.4|22206.4|22218.3|22206.3|22219.3|22207.3|22218.3|22206.3|0
1753116630000|2025-07-21 16:50:30|22219.5|22207.5|22219.7|22207.7|22219.7|22207.7|22219.5|22207.5|3
1753116640000|2025-07-21 16:50:40|22218.6|22206.6|22216.1|22204.1|22218.6|22206.6|22214.9|22202.9|4
1753116650000|2025-07-21 16:50:50|22215.9|22203.9|22216.1|22204.1|22216.1|22204.1|22215.9|22203.9|0
1753116660000|2025-07-21 16:51:00|22215.9|22203.9|22216.1|22204.1|22216.1|22204.1|22215.9|22203.9|0
1753116670000|2025-07-21 16:51:10|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|1
1753116680000|2025-07-21 16:51:20|22219.5|22207.5|22219.7|22207.7|22219.7|22207.7|22218.4|22206.4|4
1753116700000|2025-07-21 16:51:40|22218.6|22206.6|22219.7|22207.7|22219.7|22207.7|22218.6|22206.6|5
1753116740000|2025-07-21 16:52:20|22222.3|22210.3|22224.5|22212.5|22224.5|22212.5|22222.2|22210.2|15
1753116750000|2025-07-21 16:52:30|22225.6|22213.6|22225.6|22213.6|22225.6|22213.6|22225.6|22213.6|5
1753116780000|2025-07-21 16:53:00|22225.4|22213.4|22225.6|22213.6|22225.6|22213.6|22225.4|22213.4|7
1753116790000|2025-07-21 16:53:10|22224.5|22212.5|22222.9|22210.9|22224.5|22212.5|22222.9|22210.9|2
1753116800000|2025-07-21 16:53:20|22221.8|22209.8|22218.3|22206.3|22221.8|22209.8|22217.2|22205.2|10
1753116810000|2025-07-21 16:53:30|22220.4|22208.4|22224.7|22212.7|22224.7|22212.7|22220.4|22208.4|67
1753116830000|2025-07-21 16:53:50|22223.2|22211.2|22223.2|22211.2|22223.2|22211.2|22223.2|22211.2|6
1753116840000|2025-07-21 16:54:00|22222|22210|22222|22210|22222|22210|22221.8|22209.8|2
1753116850000|2025-07-21 16:54:10|22221.8|22209.8|22223.2|22211.2|22223.2|22211.2|22221.8|22209.8|7
1753116860000|2025-07-21 16:54:20|22222.2|22210.2|22222.2|22210.2|22223.2|22211.2|22222.2|22210.2|0
1753116870000|2025-07-21 16:54:30|22222|22210|22220.7|22208.7|22222|22210|22220.7|22208.7|7
1753116880000|2025-07-21 16:54:40|||||||||6
1753116900000|2025-07-21 16:55:00|22221.8|22209.8|22225.6|22213.6|22225.6|22213.6|22221.8|22209.8|8
1753116910000|2025-07-21 16:55:10|22225.7|22213.7|22225.6|22213.6|22225.7|22213.7|22225.6|22213.6|2
1753116920000|2025-07-21 16:55:20|22225.7|22213.7|22225.7|22213.7|22225.7|22213.7|22225.7|22213.7|0
1753116930000|2025-07-21 16:55:30|22225.6|22213.6|22225.9|22213.9|22226.1|22214.1|22225.4|22213.4|34
1753116940000|2025-07-21 16:55:40|22226.1|22214.1|22226.8|22214.8|22226.8|22214.8|22224.1|22212.1|12
1753116950000|2025-07-21 16:55:50|22229.3|22217.3|22229.3|22217.3|22229.3|22217.3|22229.3|22217.3|6
1753116960000|2025-07-21 16:56:00|22234.3|22222.3|22236.6|22224.6|22240.3|22228.3|22234.3|22222.3|11
1753116970000|2025-07-21 16:56:10|22235.3|22223.3|22236.6|22224.6|22238.9|22226.9|22235.3|22223.3|1
1753116980000|2025-07-21 16:56:20|22240.5|22228.5|22240.5|22228.5|22240.5|22228.5|22240.5|22228.5|20
1753116990000|2025-07-21 16:56:30|22241.6|22229.6|22239.1|22227.1|22241.6|22229.6|22239.1|22227.1|3
1753117000000|2025-07-21 16:56:40|22238|22226|22238|22226|22239.1|22227.1|22236.9|22224.9|0
1753117010000|2025-07-21 16:56:50|22239.4|22227.4|22240.5|22228.5|22240.5|22228.5|22238|22226|1
1753117020000|2025-07-21 16:57:00|22239.4|22227.4|22239.4|22227.4|22239.4|22227.4|22239.4|22227.4|0
1753117030000|2025-07-21 16:57:10|22241.8|22229.8|22240.1|22228.1|22241.8|22229.8|22235.5|22223.5|11
1753117040000|2025-07-21 16:57:20|22240|22228|22240|22228|22240.1|22228.1|22239|22227|6
1753117050000|2025-07-21 16:57:30|||||||||1
1753117060000|2025-07-21 16:57:40|22240.1|22228.1|22240.1|22228.1|22240.1|22228.1|22240.1|22228.1|1
1753117080000|2025-07-21 16:58:00|22240|22228|22238.7|22226.7|22240|22228|22236.4|22224.4|2
1753117090000|2025-07-21 16:58:10|22238.5|22226.5|22237.3|22225.3|22238.5|22226.5|22236.2|22224.2|1
1753117100000|2025-07-21 16:58:20|22237.8|22225.8|22237.1|22225.1|22237.8|22225.8|22236.9|22224.9|17
1753117120000|2025-07-21 16:58:40|22235.9|22223.9|22238.4|22226.4|22238.4|22226.4|22235.9|22223.9|1
1753117130000|2025-07-21 16:58:50|22238.2|22226.2|22238.4|22226.4|22238.4|22226.4|22238|22226|1
1753117140000|2025-07-21 16:59:00|22236.2|22224.2|22233.4|22221.4|22236.2|22224.2|22233.4|22221.4|5
1753117150000|2025-07-21 16:59:10|22233|22221|22233|22221|22233|22221|22233|22221|2
1753117160000|2025-07-21 16:59:20|22233.2|22221.2|22233.2|22221.2|22234.3|22222.3|22233|22221|0
1753117170000|2025-07-21 16:59:30|22233|22221|22234.4|22222.4|22234.4|22222.4|22231.9|22219.9|0
1753117180000|2025-07-21 16:59:40|22233.4|22221.4|22234.4|22222.4|22234.4|22222.4|22233.4|22221.4|0
1753117190000|2025-07-21 16:59:50|22233|22221|22233.3|22221.3|22233.3|22221.3|22233|22221|0
1753117200000|2025-07-21 17:00:00|22233.2|22221.2|22228.2|22216.2|22233.2|22221.2|22226.9|22214.9|1
1753117210000|2025-07-21 17:00:10|22228|22216|22225.7|22213.7|22228|22216|22225.5|22213.5|0
1753117220000|2025-07-21 17:00:20|22226.9|22214.9|22224.3|22212.3|22229.3|22217.3|22224.1|22212.1|4
1753117230000|2025-07-21 17:00:30|22224.1|22212.1|22224.4|22212.4|22225.5|22213.5|22223|22211|4
1753117240000|2025-07-21 17:00:40|22224.6|22212.6|22225.5|22213.5|22226.9|22214.9|22224.6|22212.6|0
1753117250000|2025-07-21 17:00:50|22225.7|22213.7|22228|22216|22228|22216|22225.5|22213.5|8
1753117260000|2025-07-21 17:01:00|22226.6|22214.6|22228|22216|22228|22216|22225.5|22213.5|1
1753117270000|2025-07-21 17:01:10|22226.6|22214.6|22228|22216|22228|22216|22226.6|22214.6|0
1753117280000|2025-07-21 17:01:20|22227.7|22215.7|22237.8|22225.8|22237.8|22225.8|22227.7|22215.7|3
1753117290000|2025-07-21 17:01:30|22238.9|22226.9|22239.2|22227.2|22239.2|22227.2|22238.9|22226.9|2
1753117300000|2025-07-21 17:01:40|22238.2|22226.2|22239.4|22227.4|22239.4|22227.4|22238.2|22226.2|4
1753117310000|2025-07-21 17:01:50|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|22243|22231|8
1753117320000|2025-07-21 17:02:00|22244.1|22232.1|22243|22231|22245.2|22233.2|22242.7|22230.7|2
1753117330000|2025-07-21 17:02:10|22245.5|22233.5|22250|22238|22250.2|22238.2|22245.5|22233.5|11
1753117340000|2025-07-21 17:02:20|22249.8|22237.8|22249.8|22237.8|22250.2|22238.2|22248.6|22236.6|4
1753117350000|2025-07-21 17:02:30|22250|22238|22248.4|22236.4|22251.1|22239.1|22248.4|22236.4|5
1753117360000|2025-07-21 17:02:40|22247.1|22235.1|22243|22231|22247.1|22235.1|22243|22231|4
1753117370000|2025-07-21 17:02:50|22243.2|22231.2|22244.5|22232.5|22244.5|22232.5|22243.2|22231.2|1
1753117380000|2025-07-21 17:03:00|22243.2|22231.2|22244.5|22232.5|22244.5|22232.5|22243.2|22231.2|1
1753117390000|2025-07-21 17:03:10|22244.3|22232.3|22245.5|22233.5|22245.5|22233.5|22244.3|22232.3|3
1753117400000|2025-07-21 17:03:20|22243.2|22231.2|22246.6|22234.6|22246.6|22234.6|22243|22231|4
1753117410000|2025-07-21 17:03:30|22246.8|22234.8|22246.6|22234.6|22247|22235|22246.6|22234.6|0
1753117420000|2025-07-21 17:03:40|22249.3|22237.3|22250.9|22238.9|22250.9|22238.9|22249.3|22237.3|23
1753117450000|2025-07-21 17:04:10|22250.7|22238.7|22250.9|22238.9|22250.9|22238.9|22250.7|22238.7|0
1753117460000|2025-07-21 17:04:20|22250.5|22238.5|22244.5|22232.5|22250.5|22238.5|22244.5|22232.5|5
1753117470000|2025-07-21 17:04:30|22245.5|22233.5|22247|22235|22247|22235|22245.5|22233.5|1
1753117480000|2025-07-21 17:04:40|22246.6|22234.6|22244.5|22232.5|22246.6|22234.6|22244.5|22232.5|3
1753117490000|2025-07-21 17:04:50|22243.2|22231.2|22242|22230|22243.2|22231.2|22241.6|22229.6|0
1753117500000|2025-07-21 17:05:00|22243|22231|22240.2|22228.2|22244.1|22232.1|22240.2|22228.2|4
1753117510000|2025-07-21 17:05:10|22239.1|22227.1|22232.9|22220.9|22239.1|22227.1|22232.9|22220.9|0
1753117520000|2025-07-21 17:05:20|22231.6|22219.6|22229.5|22217.5|22231.6|22219.6|22229.3|22217.3|5
1753117530000|2025-07-21 17:05:30|22229.8|22217.8|22231|22219|22232.1|22220.1|22229.8|22217.8|8
1753117540000|2025-07-21 17:05:40|22232.1|22220.1|22234.8|22222.8|22234.8|22222.8|22232.1|22220.1|1
1753117550000|2025-07-21 17:05:50|22232|22220|22234.4|22222.4|22234.4|22222.4|22229.8|22217.8|5
1753117560000|2025-07-21 17:06:00|22234.8|22222.8|22234.8|22222.8|22234.8|22222.8|22234.4|22222.4|1
1753117570000|2025-07-21 17:06:10|||||||||1
1753117580000|2025-07-21 17:06:20|22235.9|22223.9|22234.8|22222.8|22237.1|22225.1|22234.8|22222.8|5
1753117590000|2025-07-21 17:06:30|||||||||1
1753117600000|2025-07-21 17:06:40|22235.9|22223.9|22234.8|22222.8|22235.9|22223.9|22234.4|22222.4|0
1753117610000|2025-07-21 17:06:50|22236.9|22224.9|22236.9|22224.9|22236.9|22224.9|22236.9|22224.9|6
1753117620000|2025-07-21 17:07:00|22237.1|22225.1|22245.4|22233.4|22245.5|22233.5|22237.1|22225.1|2
1753117630000|2025-07-21 17:07:10|22244.1|22232.1|22244.4|22232.4|22244.4|22232.4|22244.1|22232.1|1
1753117640000|2025-07-21 17:07:20|22245.5|22233.5|22244.3|22232.3|22245.5|22233.5|22244.3|22232.3|6
1753117650000|2025-07-21 17:07:30|22244.4|22232.4|22247.7|22235.7|22247.8|22235.8|22242.7|22230.7|15
1753117660000|2025-07-21 17:07:40|22248.8|22236.8|22248.8|22236.8|22248.8|22236.8|22247.7|22235.7|0
1753117670000|2025-07-21 17:07:50|22248.9|22236.9|22250.2|22238.2|22250.2|22238.2|22248.9|22236.9|3
1753117680000|2025-07-21 17:08:00|22250|22238|22250.2|22238.2|22250.2|22238.2|22250|22238|1
1753117690000|2025-07-21 17:08:10|22260|22248|22257.3|22245.3|22260|22248|22257.3|22245.3|16
1753117700000|2025-07-21 17:08:20|22258.4|22246.4|22257.3|22245.3|22258.4|22246.4|22257.3|22245.3|0
1753117710000|2025-07-21 17:08:30|22257.2|22245.2|22254.7|22242.7|22257.3|22245.3|22254.7|22242.7|1
1753117720000|2025-07-21 17:08:40|22252.5|22240.5|22253.4|22241.4|22253.4|22241.4|22250.9|22238.9|2
1753117740000|2025-07-21 17:09:00|||||||||2
1753117750000|2025-07-21 17:09:10|22252.3|22240.3|22259.7|22247.7|22259.8|22247.8|22252.3|22240.3|3
1753117760000|2025-07-21 17:09:20|22257.2|22245.2|22257.2|22245.2|22257.2|22245.2|22257.2|22245.2|2
1753117770000|2025-07-21 17:09:30|22256.1|22244.1|22257|22245|22257|22245|22255.6|22243.6|7
1753117780000|2025-07-21 17:09:40|22258.4|22246.4|22257|22245|22258.4|22246.4|22257|22245|1
1753117790000|2025-07-21 17:09:50|22258.1|22246.1|22258.1|22246.1|22258.1|22246.1|22258.1|22246.1|0
1753117800000|2025-07-21 17:10:00|22258.4|22246.4|22258.1|22246.1|22258.4|22246.4|22258.1|22246.1|0
1753117810000|2025-07-21 17:10:10|22258.2|22246.2|22254.5|22242.5|22258.2|22246.2|22254.5|22242.5|0
1753117820000|2025-07-21 17:10:20|22253.4|22241.4|22252.2|22240.2|22254.5|22242.5|22250.9|22238.9|13
1753117830000|2025-07-21 17:10:30|22252.3|22240.3|22252.3|22240.3|22252.3|22240.3|22252.3|22240.3|0
1753117840000|2025-07-21 17:10:40|22253.6|22241.6|22253.4|22241.4|22253.6|22241.6|22252.1|22240.1|0
1753117850000|2025-07-21 17:10:50|22253.2|22241.2|22253.4|22241.4|22253.4|22241.4|22252.3|22240.3|0
1753117860000|2025-07-21 17:11:00|22255.9|22243.9|22251.8|22239.8|22255.9|22243.9|22251.8|22239.8|7
1753117870000|2025-07-21 17:11:10|22252|22240|22252|22240|22252|22240|22252|22240|0
1753117880000|2025-07-21 17:11:20|22251.8|22239.8|22251.8|22239.8|22252|22240|22251.8|22239.8|0
1753117900000|2025-07-21 17:11:40|22252|22240|22250.6|22238.6|22253.2|22241.2|22250.6|22238.6|2
1753117910000|2025-07-21 17:11:50|22249.3|22237.3|22254.3|22242.3|22256.8|22244.8|22247.1|22235.1|13
1753117920000|2025-07-21 17:12:00|22256.8|22244.8|22256.8|22244.8|22256.8|22244.8|22256.8|22244.8|12
1753117930000|2025-07-21 17:12:10|22254.6|22242.6|22258|22246|22258.1|22246.1|22254.6|22242.6|7
1753117940000|2025-07-21 17:12:20|22257|22245|22252|22240|22257|22245|22252|22240|0
1753117950000|2025-07-21 17:12:30|22250.9|22238.9|22249.5|22237.5|22250.9|22238.9|22249.5|22237.5|0
1753117960000|2025-07-21 17:12:40|22248.2|22236.2|22248.2|22236.2|22248.2|22236.2|22247.1|22235.1|0
1753117970000|2025-07-21 17:12:50|22248.4|22236.4|22249.5|22237.5|22250.7|22238.7|22248.4|22236.4|1
1753117980000|2025-07-21 17:13:00|22247|22235|22247.1|22235.1|22248|22236|22247|22235|9
1753117990000|2025-07-21 17:13:10|22247.3|22235.3|22244.8|22232.8|22247.3|22235.3|22244.8|22232.8|2
1753118000000|2025-07-21 17:13:20|22251.1|22239.1|22252.3|22240.3|22252.3|22240.3|22251.1|22239.1|3
1753118010000|2025-07-21 17:13:30|||||||||2
1753118030000|2025-07-21 17:13:50|22252.1|22240.1|22252.3|22240.3|22252.3|22240.3|22252.1|22240.1|3
1753118040000|2025-07-21 17:14:00|22252.1|22240.1|22252.3|22240.3|22252.3|22240.3|22252.1|22240.1|0
1753118050000|2025-07-21 17:14:10|22252.1|22240.1|22252.5|22240.5|22252.5|22240.5|22252.1|22240.1|2
1753118060000|2025-07-21 17:14:20|22252.3|22240.3|22250.9|22238.9|22252.3|22240.3|22249.8|22237.8|2
1753118070000|2025-07-21 17:14:30|22249.8|22237.8|22249.8|22237.8|22249.8|22237.8|22249.8|22237.8|18
1753118080000|2025-07-21 17:14:40|22249.6|22237.6|22249.6|22237.6|22249.6|22237.6|22249.6|22237.6|2
1753118090000|2025-07-21 17:14:50|22249.8|22237.8|22249.8|22237.8|22249.8|22237.8|22249.8|22237.8|0
1753118110000|2025-07-21 17:15:10|22250|22238|22250.9|22238.9|22250.9|22238.9|22249.8|22237.8|0
1753118120000|2025-07-21 17:15:20|22251.1|22239.1|22248.6|22236.6|22251.1|22239.1|22248.6|22236.6|2
1753118130000|2025-07-21 17:15:30|22248.4|22236.4|22249.8|22237.8|22249.8|22237.8|22248.4|22236.4|11
1753118140000|2025-07-21 17:15:40|22250.9|22238.9|22251.2|22239.2|22251.2|22239.2|22250.9|22238.9|6
1753118150000|2025-07-21 17:15:50|22252.3|22240.3|22252.3|22240.3|22252.3|22240.3|22252.3|22240.3|0
1753118160000|2025-07-21 17:16:00|22252.5|22240.5|22253.4|22241.4|22254.8|22242.8|22252.3|22240.3|3
1753118170000|2025-07-21 17:16:10|22252.1|22240.1|22252.1|22240.1|22252.1|22240.1|22252.1|22240.1|0
1753118180000|2025-07-21 17:16:20|22252.3|22240.3|22253.4|22241.4|22253.4|22241.4|22252.3|22240.3|0
1753118190000|2025-07-21 17:16:30|22253.5|22241.5|22255.9|22243.9|22258.4|22246.4|22253.5|22241.5|16
1753118200000|2025-07-21 17:16:40|22254.8|22242.8|22255.9|22243.9|22255.9|22243.9|22254.8|22242.8|0
1753118210000|2025-07-21 17:16:50|22254.8|22242.8|22255.1|22243.1|22255.1|22243.1|22253.4|22241.4|8
1753118220000|2025-07-21 17:17:00|22255|22243|22252.6|22240.6|22255|22243|22251.6|22239.6|1
1753118230000|2025-07-21 17:17:10|22253.7|22241.7|22254.1|22242.1|22254.1|22242.1|22253.7|22241.7|8
1753118240000|2025-07-21 17:17:20|22255.1|22243.1|22252.6|22240.6|22255.1|22243.1|22252.6|22240.6|0
1753118250000|2025-07-21 17:17:30|22251.6|22239.6|22247.6|22235.6|22251.6|22239.6|22246.6|22234.6|3
1753118260000|2025-07-21 17:17:40|22245.3|22233.3|22244.1|22232.1|22245.3|22233.3|22244.1|22232.1|4
1753118270000|2025-07-21 17:17:50|22243|22231|22242.8|22230.8|22243|22231|22242.8|22230.8|0
1753118280000|2025-07-21 17:18:00|22244.1|22232.1|22244.2|22232.2|22244.2|22232.2|22244.1|22232.1|3
1753118290000|2025-07-21 17:18:10|22244.1|22232.1|22244.1|22232.1|22244.4|22232.4|22243|22231|0
1753118300000|2025-07-21 17:18:20|22243|22231|22243|22231|22243|22231|22243|22231|0
1753118310000|2025-07-21 17:18:30|22242.6|22230.6|22241.6|22229.6|22242.6|22230.6|22241.6|22229.6|1
1753118320000|2025-07-21 17:18:40|22242.6|22230.6|22247.6|22235.6|22247.6|22235.6|22242.6|22230.6|6
1753118330000|2025-07-21 17:18:50|22246.6|22234.6|22246.6|22234.6|22246.6|22234.6|22246.6|22234.6|0
1753118340000|2025-07-21 17:19:00|22247.6|22235.6|22250.1|22238.1|22252.6|22240.6|22247.6|22235.6|7
1753118350000|2025-07-21 17:19:10|||||||||1
1753118360000|2025-07-21 17:19:20|22250|22238|22250.1|22238.1|22251.2|22239.2|22250|22238|2
1753118370000|2025-07-21 17:19:30|22251|22239|22250.9|22238.9|22251|22239|22249.8|22237.8|3
1753118380000|2025-07-21 17:19:40|22251|22239|22252.1|22240.1|22252.3|22240.3|22249.8|22237.8|0
1753118390000|2025-07-21 17:19:50|22252.3|22240.3|22251.2|22239.2|22252.3|22240.3|22249.8|22237.8|0
1753118400000|2025-07-21 17:20:00|22250|22238|22252.3|22240.3|22252.3|22240.3|22250|22238|0
1753118420000|2025-07-21 17:20:20|||||||||1
1753118430000|2025-07-21 17:20:30|22250.9|22238.9|22251.2|22239.2|22251.2|22239.2|22250.9|22238.9|2
1753118450000|2025-07-21 17:20:50|22250.1|22238.1|22249.8|22237.8|22250.1|22238.1|22249.8|22237.8|0
1753118460000|2025-07-21 17:21:00|||||||||1
1753118470000|2025-07-21 17:21:10|22248.7|22236.7|22247.6|22235.6|22248.7|22236.7|22247.6|22235.6|1
1753118480000|2025-07-21 17:21:20|22248.5|22236.5|22251.2|22239.2|22251.2|22239.2|22247.6|22235.6|5
1753118490000|2025-07-21 17:21:30|22250.1|22238.1|22248.7|22236.7|22250.1|22238.1|22248.7|22236.7|3
1753118510000|2025-07-21 17:21:50|22249.9|22237.9|22249.9|22237.9|22249.9|22237.9|22247.4|22235.4|5
1753118520000|2025-07-21 17:22:00|22248.9|22236.9|22247.4|22235.4|22248.9|22236.9|22247.4|22235.4|0
1753118530000|2025-07-21 17:22:10|22247.6|22235.6|22247.6|22235.6|22247.6|22235.6|22245.1|22233.1|7
1753118540000|2025-07-21 17:22:20|22247.8|22235.8|22249.8|22237.8|22249.8|22237.8|22247.8|22235.8|4
1753118550000|2025-07-21 17:22:30|22247.3|22235.3|22247.3|22235.3|22247.3|22235.3|22246.2|22234.2|0
1753118580000|2025-07-21 17:23:00|22247.4|22235.4|22247.3|22235.3|22248.4|22236.4|22247.1|22235.1|2
1753118600000|2025-07-21 17:23:20|22247.1|22235.1|22249.8|22237.8|22249.8|22237.8|22246|22234|8
1753118610000|2025-07-21 17:23:30|22249.6|22237.6|22249.6|22237.6|22249.6|22237.6|22249.6|22237.6|0
1753118630000|2025-07-21 17:23:50|22249.8|22237.8|22249.6|22237.6|22249.8|22237.8|22249.6|22237.6|8
1753118640000|2025-07-21 17:24:00|22249.4|22237.4|22245.8|22233.8|22249.4|22237.4|22245.8|22233.8|2
1753118660000|2025-07-21 17:24:20|22244.8|22232.8|22245.8|22233.8|22245.8|22233.8|22244.8|22232.8|0
1753118670000|2025-07-21 17:24:30|22246|22234|22247.3|22235.3|22248.3|22236.3|22246|22234|0
1753118690000|2025-07-21 17:24:50|||||||||2
1753118700000|2025-07-21 17:25:00|22248.5|22236.5|22249.6|22237.6|22249.6|22237.6|22248.3|22236.3|2
1753118710000|2025-07-21 17:25:10|22249.9|22237.9|22249|22237|22250.1|22238.1|22248.9|22236.9|14
1753118720000|2025-07-21 17:25:20|22248.7|22236.7|22249|22237|22249|22237|22248.7|22236.7|5
1753118730000|2025-07-21 17:25:30|22248.9|22236.9|22248.7|22236.7|22248.9|22236.9|22248.7|22236.7|0
1753118740000|2025-07-21 17:25:40|22247.6|22235.6|22247.6|22235.6|22247.6|22235.6|22247.4|22235.4|3
1753118750000|2025-07-21 17:25:50|||||||||1
1753118760000|2025-07-21 17:26:00|22244.9|22232.9|22243.7|22231.7|22244.9|22232.9|22243.7|22231.7|6
1753118770000|2025-07-21 17:26:10|22243.5|22231.5|22242.4|22230.4|22243.5|22231.5|22242.3|22230.3|1
1753118780000|2025-07-21 17:26:20|22242.3|22230.3|22241|22229|22242.3|22230.3|22239.9|22227.9|0
1753118790000|2025-07-21 17:26:30|22240.8|22228.8|22238.3|22226.3|22240.8|22228.8|22238.3|22226.3|4
1753118800000|2025-07-21 17:26:40|22240.8|22228.8|22240.8|22228.8|22240.8|22228.8|22240.8|22228.8|2
1753118810000|2025-07-21 17:26:50|22241|22229|22237.3|22225.3|22241|22229|22237.1|22225.1|14
1753118820000|2025-07-21 17:27:00|22232.3|22220.3|22232.4|22220.4|22233.7|22221.7|22232.3|22220.3|13
1753118830000|2025-07-21 17:27:10|22233.5|22221.5|22232.3|22220.3|22233.5|22221.5|22232.3|22220.3|3
1753118840000|2025-07-21 17:27:20|22231.9|22219.9|22227.6|22215.6|22231.9|22219.9|22225.1|22213.1|11
1753118850000|2025-07-21 17:27:30|22226.5|22214.5|22229.9|22217.9|22230.1|22218.1|22226.3|22214.3|0
1753118870000|2025-07-21 17:27:50|||||||||10
1753118880000|2025-07-21 17:28:00|22228.7|22216.7|22227.6|22215.6|22228.7|22216.7|22226.2|22214.2|0
1753118890000|2025-07-21 17:28:10|22228.7|22216.7|22231.2|22219.2|22231.2|22219.2|22228.7|22216.7|2
1753118910000|2025-07-21 17:28:30|22231.3|22219.3|22228.7|22216.7|22235.1|22223.1|22228.7|22216.7|3
1753118920000|2025-07-21 17:28:40|22228.8|22216.8|22227.6|22215.6|22230.1|22218.1|22227.6|22215.6|5
1753118930000|2025-07-21 17:28:50|||||||||1
1753118940000|2025-07-21 17:29:00|22227.4|22215.4|22235.1|22223.1|22235.1|22223.1|22227.4|22215.4|2
1753118950000|2025-07-21 17:29:10|22234|22222|22234|22222|22234|22222|22234|22222|0
1753118960000|2025-07-21 17:29:20|22235.1|22223.1|22235.1|22223.1|22235.3|22223.3|22235.1|22223.1|3
1753118970000|2025-07-21 17:29:30|22235.3|22223.3|22234.9|22222.9|22236.5|22224.5|22234.9|22222.9|4
1753118980000|2025-07-21 17:29:40|22234.7|22222.7|22232.4|22220.4|22234.7|22222.7|22232.2|22220.2|7
1753118990000|2025-07-21 17:29:50|22232.6|22220.6|22233.7|22221.7|22233.7|22221.7|22232.6|22220.6|0
1753119000000|2025-07-21 17:30:00|22233.8|22221.8|22237.2|22225.2|22237.4|22225.4|22233.8|22221.8|3
1753119010000|2025-07-21 17:30:10|22237.1|22225.1|22236.2|22224.2|22237.1|22225.1|22236|22224|2
1753119020000|2025-07-21 17:30:20|22237.2|22225.2|22237.2|22225.2|22237.2|22225.2|22237.2|22225.2|0
1753119030000|2025-07-21 17:30:30|22238.5|22226.5|22237.4|22225.4|22238.5|22226.5|22237.4|22225.4|15
1753119040000|2025-07-21 17:30:40|22237.2|22225.2|22236.2|22224.2|22237.2|22225.2|22236|22224|2
1753119050000|2025-07-21 17:30:50|22234.7|22222.7|22234.7|22222.7|22234.7|22222.7|22234.7|22222.7|0
1753119060000|2025-07-21 17:31:00|22230.1|22218.1|22231.2|22219.2|22231.3|22219.3|22230.1|22218.1|10
1753119070000|2025-07-21 17:31:10|22228.7|22216.7|22229.7|22217.7|22229.7|22217.7|22228.7|22216.7|3
1753119080000|2025-07-21 17:31:20|22231.2|22219.2|22232.2|22220.2|22232.2|22220.2|22231.2|22219.2|1
1753119090000|2025-07-21 17:31:30|22232.1|22220.1|22232.2|22220.2|22232.2|22220.2|22232.1|22220.1|1
1753119110000|2025-07-21 17:31:50|22233.3|22221.3|22234.7|22222.7|22234.7|22222.7|22233.3|22221.3|1
1753119120000|2025-07-21 17:32:00|22239.6|22227.6|22243.3|22231.3|22244.6|22232.6|22239.6|22227.6|7
1753119140000|2025-07-21 17:32:20|22242.2|22230.2|22242.2|22230.2|22242.2|22230.2|22242.2|22230.2|0
1753119150000|2025-07-21 17:32:30|22243.3|22231.3|22243|22231|22243.3|22231.3|22241.9|22229.9|15
1753119160000|2025-07-21 17:32:40|22240.8|22228.8|22236.2|22224.2|22240.8|22228.8|22236.2|22224.2|9
1753119170000|2025-07-21 17:32:50|22234.7|22222.7|22228.7|22216.7|22234.7|22222.7|22227.6|22215.6|15
1753119180000|2025-07-21 17:33:00|22228.8|22216.8|22227.6|22215.6|22231.2|22219.2|22226.5|22214.5|4
1753119190000|2025-07-21 17:33:10|22228.7|22216.7|22228.7|22216.7|22228.7|22216.7|22228.7|22216.7|0
1753119200000|2025-07-21 17:33:20|22228.8|22216.8|22231.2|22219.2|22231.2|22219.2|22228.8|22216.8|2
1753119210000|2025-07-21 17:33:30|22231.3|22219.3|22235.1|22223.1|22235.1|22223.1|22231.3|22219.3|7
1753119220000|2025-07-21 17:33:40|22236.2|22224.2|22236.2|22224.2|22236.2|22224.2|22236.2|22224.2|0
1753119230000|2025-07-21 17:33:50|22236.1|22224.1|22236.1|22224.1|22236.1|22224.1|22236.1|22224.1|0
1753119240000|2025-07-21 17:34:00|22233.6|22221.6|22235.8|22223.8|22236|22224|22233.6|22221.6|1
1753119250000|2025-07-21 17:34:10|22236|22224|22238.3|22226.3|22238.6|22226.6|22236|22224|7
1753119260000|2025-07-21 17:34:20|22238.5|22226.5|22238.5|22226.5|22238.6|22226.6|22237.2|22225.2|0
1753119270000|2025-07-21 17:34:30|22239.7|22227.7|22238.3|22226.3|22239.7|22227.7|22238.3|22226.3|2
1753119280000|2025-07-21 17:34:40|22237.2|22225.2|22235.8|22223.8|22237.2|22225.2|22234.7|22222.7|0
1753119290000|2025-07-21 17:34:50|22235.2|22223.2|22231.8|22219.8|22235.4|22223.4|22231.7|22219.7|3
1753119300000|2025-07-21 17:35:00|22234|22222|22235.4|22223.4|22235.4|22223.4|22234|22222|2
1753119310000|2025-07-21 17:35:10|22236.8|22224.8|22235.4|22223.4|22236.8|22224.8|22235.4|22223.4|0
1753119320000|2025-07-21 17:35:20|22231.8|22219.8|22231.5|22219.5|22231.8|22219.8|22231.5|22219.5|12
1753119330000|2025-07-21 17:35:30|22231.8|22219.8|22235.4|22223.4|22235.4|22223.4|22231.5|22219.5|9
1753119340000|2025-07-21 17:35:40|22236.5|22224.5|22246.5|22234.5|22246.7|22234.7|22236.5|22224.5|3
1753119350000|2025-07-21 17:35:50|22246.7|22234.7|22246.5|22234.5|22246.7|22234.7|22241.8|22229.8|3
1753119360000|2025-07-21 17:36:00|22246.7|22234.7|22246.5|22234.5|22246.7|22234.7|22246.5|22234.5|0
1753119370000|2025-07-21 17:36:10|22246.3|22234.3|22244|22232|22246.3|22234.3|22244|22232|2
1753119380000|2025-07-21 17:36:20|22242.7|22230.7|22239.3|22227.3|22244|22232|22239.3|22227.3|5
1753119390000|2025-07-21 17:36:30|22241.5|22229.5|22240.2|22228.2|22241.5|22229.5|22240.2|22228.2|2
1753119400000|2025-07-21 17:36:40|||||||||1
1753119410000|2025-07-21 17:36:50|22239|22227|22248.8|22236.8|22248.8|22236.8|22239|22227|17
1753119420000|2025-07-21 17:37:00|22248.6|22236.6|22248.8|22236.8|22249.9|22237.9|22248.6|22236.6|1
1753119430000|2025-07-21 17:37:10|22249.2|22237.2|22247.7|22235.7|22250.2|22238.2|22247.7|22235.7|18
1753119440000|2025-07-21 17:37:20|22246.5|22234.5|22249|22237|22249|22237|22246.5|22234.5|0
1753119450000|2025-07-21 17:37:30|22249.1|22237.1|22247.7|22235.7|22249.1|22237.1|22246.6|22234.6|3
1753119460000|2025-07-21 17:37:40|22246.5|22234.5|22247.7|22235.7|22247.9|22235.9|22246.5|22234.5|2
1753119470000|2025-07-21 17:37:50|22246.5|22234.5|22249|22237|22250.1|22238.1|22246.5|22234.5|7
1753119480000|2025-07-21 17:38:00|22248.6|22236.6|22246.1|22234.1|22248.6|22236.6|22246.1|22234.1|2
1753119490000|2025-07-21 17:38:10|22246.5|22234.5|22248.3|22236.3|22248.6|22236.6|22246.5|22234.5|10
1753119500000|2025-07-21 17:38:20|22246.1|22234.1|22248.3|22236.3|22248.3|22236.3|22246.1|22234.1|3
1753119510000|2025-07-21 17:38:30|22246.1|22234.1|22246.1|22234.1|22246.1|22234.1|22245.8|22233.8|2
1753119520000|2025-07-21 17:38:40|22246|22234|22248.6|22236.6|22248.6|22236.6|22245.8|22233.8|5
1753119530000|2025-07-21 17:38:50|22248.3|22236.3|22250.8|22238.8|22250.8|22238.8|22246.1|22234.1|5
1753119540000|2025-07-21 17:39:00|22248.5|22236.5|22246.5|22234.5|22249.7|22237.7|22246.1|22234.1|6
1753119550000|2025-07-21 17:39:10|22247.5|22235.5|22249|22237|22249|22237|22247.5|22235.5|3
1753119560000|2025-07-21 17:39:20|22248.6|22236.6|22254.5|22242.5|22254.5|22242.5|22248.6|22236.6|25
1753119570000|2025-07-21 17:39:30|22253.5|22241.5|22254.5|22242.5|22254.5|22242.5|22253.5|22241.5|7
1753119580000|2025-07-21 17:39:40|22254.4|22242.4|22251.9|22239.9|22254.4|22242.4|22251.9|22239.9|9
1753119590000|2025-07-21 17:39:50|22253.3|22241.3|22250.8|22238.8|22254.4|22242.4|22250.8|22238.8|14
1753119600000|2025-07-21 17:40:00|22254|22242|22250.8|22238.8|22254|22242|22250.8|22238.8|9
1753119610000|2025-07-21 17:40:10|22251.9|22239.9|22251.1|22239.1|22251.9|22239.9|22250.8|22238.8|12
1753119620000|2025-07-21 17:40:20|22255.6|22243.6|22254.5|22242.5|22258.1|22246.1|22254.5|22242.5|22
1753119640000|2025-07-21 17:40:40|22252|22240|22255.4|22243.4|22255.4|22243.4|22252|22240|15
1753119650000|2025-07-21 17:40:50|22256.7|22244.7|22256.7|22244.7|22256.7|22244.7|22256.7|22244.7|3
1753119660000|2025-07-21 17:41:00|22254.5|22242.5|22252.9|22240.9|22255.4|22243.4|22252.9|22240.9|4
1753119670000|2025-07-21 17:41:10|22253.1|22241.1|22253.3|22241.3|22253.3|22241.3|22253.1|22241.1|1
1753119680000|2025-07-21 17:41:20|22254.4|22242.4|22253.3|22241.3|22254.5|22242.5|22252.9|22240.9|11
1753119700000|2025-07-21 17:41:40|22254.4|22242.4|22249.7|22237.7|22254.4|22242.4|22249.4|22237.4|3
1753119710000|2025-07-21 17:41:50|22250.8|22238.8|22253.1|22241.1|22253.1|22241.1|22250.8|22238.8|1
1753119720000|2025-07-21 17:42:00|22253.3|22241.3|22253.3|22241.3|22253.3|22241.3|22252.9|22240.9|2
1753119730000|2025-07-21 17:42:10|22253.1|22241.1|22250.8|22238.8|22253.1|22241.1|22250.8|22238.8|0
1753119740000|2025-07-21 17:42:20|22249.4|22237.4|22250.8|22238.8|22250.8|22238.8|22249.4|22237.4|2
1753119750000|2025-07-21 17:42:30|22250.6|22238.6|22248.3|22236.3|22250.6|22238.6|22247.2|22235.2|4
1753119760000|2025-07-21 17:42:40|22249.7|22237.7|22249.7|22237.7|22249.7|22237.7|22249.7|22237.7|6
1753119770000|2025-07-21 17:42:50|22250.8|22238.8|22248.3|22236.3|22250.8|22238.8|22248.3|22236.3|1
1753119780000|2025-07-21 17:43:00|22248.1|22236.1|22250.6|22238.6|22250.6|22238.6|22248.1|22236.1|3
1753119790000|2025-07-21 17:43:10|22250.8|22238.8|22250.4|22238.4|22250.8|22238.8|22249.7|22237.7|6
1753119800000|2025-07-21 17:43:20|22249.5|22237.5|22252.9|22240.9|22254|22242|22249.5|22237.5|8
1753119810000|2025-07-21 17:43:30|22254|22242|22255.1|22243.1|22255.4|22243.4|22254|22242|3
1753119820000|2025-07-21 17:43:40|22254|22242|22245.8|22233.8|22254|22242|22244.5|22232.5|15
1753119830000|2025-07-21 17:43:50|22246.8|22234.8|22248.3|22236.3|22248.3|22236.3|22246.8|22234.8|2
1753119840000|2025-07-21 17:44:00|22249.9|22237.9|22255.6|22243.6|22255.8|22243.8|22249.9|22237.9|36
1753119850000|2025-07-21 17:44:10|22255.8|22243.8|22255.9|22243.9|22257|22245|22255.6|22243.6|28
1753119860000|2025-07-21 17:44:20|22254.9|22242.9|22253.4|22241.4|22254.9|22242.9|22253.4|22241.4|35
1753119870000|2025-07-21 17:44:30|22255.6|22243.6|22256.7|22244.7|22256.7|22244.7|22254.3|22242.3|9
1753119880000|2025-07-21 17:44:40|22256.8|22244.8|22256.7|22244.7|22258.8|22246.8|22256.7|22244.7|27
1753119890000|2025-07-21 17:44:50|22256.8|22244.8|22256.8|22244.8|22256.8|22244.8|22256.7|22244.7|1
1753119900000|2025-07-21 17:45:00|22256.7|22244.7|22253.3|22241.3|22256.8|22244.8|22253.3|22241.3|4
1753119910000|2025-07-21 17:45:10|22252.2|22240.2|22250.8|22238.8|22252.2|22240.2|22250.8|22238.8|7
1753119920000|2025-07-21 17:45:20|22247.2|22235.2|22250.8|22238.8|22250.8|22238.8|22247.2|22235.2|6
1753119930000|2025-07-21 17:45:30|22254.5|22242.5|22253.4|22241.4|22254.5|22242.5|22253.4|22241.4|7
1753119940000|2025-07-21 17:45:40|22253.6|22241.6|22254.5|22242.5|22254.5|22242.5|22253.4|22241.4|3
1753119950000|2025-07-21 17:45:50|22254.7|22242.7|22253.4|22241.4|22254.7|22242.7|22252.2|22240.2|3
1753119960000|2025-07-21 17:46:00|22255.6|22243.6|22254.3|22242.3|22255.8|22243.8|22254.3|22242.3|30
1753119970000|2025-07-21 17:46:10|22254.5|22242.5|22255.8|22243.8|22255.8|22243.8|22254.5|22242.5|4
1753119980000|2025-07-21 17:46:20|22255.6|22243.6|22259.2|22247.2|22259.2|22247.2|22255.6|22243.6|10
1753119990000|2025-07-21 17:46:30|22259.8|22247.8|22259.8|22247.8|22259.8|22247.8|22259.7|22247.7|39
1753120000000|2025-07-21 17:46:40|22258.8|22246.8|22259.7|22247.7|22259.7|22247.7|22257.3|22245.3|8
1753120010000|2025-07-21 17:46:50|22259.8|22247.8|22259.7|22247.7|22259.8|22247.8|22259.7|22247.7|2
1753120020000|2025-07-21 17:47:00|22259.8|22247.8|22259.8|22247.8|22259.8|22247.8|22259.8|22247.8|22
1753120030000|2025-07-21 17:47:10|22257.7|22245.7|22257.5|22245.5|22258.6|22246.6|22257.3|22245.3|3
1753120040000|2025-07-21 17:47:20|22258.6|22246.6|22257.3|22245.3|22258.6|22246.6|22257.3|22245.3|3
1753120050000|2025-07-21 17:47:30|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|7
1753120060000|2025-07-21 17:47:40|22258.6|22246.6|22258.6|22246.6|22258.6|22246.6|22257.3|22245.3|4
1753120070000|2025-07-21 17:47:50|22259.8|22247.8|22258.6|22246.6|22259.8|22247.8|22257.5|22245.5|5
1753120080000|2025-07-21 17:48:00|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|0
1753120100000|2025-07-21 17:48:20|22257.3|22245.3|22257.3|22245.3|22257.3|22245.3|22257.3|22245.3|0
1753120110000|2025-07-21 17:48:30|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|4
1753120120000|2025-07-21 17:48:40|22258.6|22246.6|22257.5|22245.5|22258.6|22246.6|22257.5|22245.5|0
1753120130000|2025-07-21 17:48:50|22257.3|22245.3|22257.3|22245.3|22257.3|22245.3|22257.3|22245.3|9
1753120140000|2025-07-21 17:49:00|22258.6|22246.6|22258.6|22246.6|22258.6|22246.6|22258.6|22246.6|4
1753120150000|2025-07-21 17:49:10|22258.8|22246.8|22249.7|22237.7|22258.8|22246.8|22249.5|22237.5|39
1753120160000|2025-07-21 17:49:20|22248.2|22236.2|22248.2|22236.2|22249.3|22237.3|22248.2|22236.2|4
1753120170000|2025-07-21 17:49:30|22249.3|22237.3|22249.7|22237.7|22249.7|22237.7|22249.3|22237.3|2
1753120180000|2025-07-21 17:49:40|22249.5|22237.5|22250.7|22238.7|22250.7|22238.7|22249.5|22237.5|6
1753120190000|2025-07-21 17:49:50|22252|22240|22252|22240|22252|22240|22252|22240|2
1753120200000|2025-07-21 17:50:00|22250.7|22238.7|22250.7|22238.7|22250.7|22238.7|22249.7|22237.7|9
1753120210000|2025-07-21 17:50:10|22249.7|22237.7|22247|22235|22250.7|22238.7|22247|22235|6
1753120220000|2025-07-21 17:50:20|22248.2|22236.2|22245.7|22233.7|22248.2|22236.2|22245.7|22233.7|5
1753120230000|2025-07-21 17:50:30|22243.2|22231.2|22243.6|22231.6|22243.6|22231.6|22241.3|22229.3|26
1753120240000|2025-07-21 17:50:40|22243.8|22231.8|22240.3|22228.3|22246.1|22234.1|22240|22228|9
1753120250000|2025-07-21 17:50:50|22241.4|22229.4|22236.9|22224.9|22241.6|22229.6|22236.9|22224.9|6
1753120260000|2025-07-21 17:51:00|22239.3|22227.3|22239.4|22227.4|22239.4|22227.4|22239.3|22227.3|1
1753120270000|2025-07-21 17:51:10|22240.5|22228.5|22240.3|22228.3|22241.8|22229.8|22239.4|22227.4|7
1753120280000|2025-07-21 17:51:20|22239.3|22227.3|22236.8|22224.8|22239.3|22227.3|22236.8|22224.8|2
1753120290000|2025-07-21 17:51:30|22236.6|22224.6|22237.8|22225.8|22237.8|22225.8|22236.6|22224.6|1
1753120300000|2025-07-21 17:51:40|22238.9|22226.9|22240.2|22228.2|22240.5|22228.5|22238.9|22226.9|3
1753120310000|2025-07-21 17:51:50|22240.3|22228.3|22241.6|22229.6|22241.6|22229.6|22240.3|22228.3|3
1753120320000|2025-07-21 17:52:00|22241.4|22229.4|22239.3|22227.3|22241.4|22229.4|22237.8|22225.8|0
1753120330000|2025-07-21 17:52:10|22240.3|22228.3|22235.7|22223.7|22240.3|22228.3|22235.5|22223.5|12
1753120340000|2025-07-21 17:52:20|22236.8|22224.8|22238|22226|22238|22226|22236.8|22224.8|4
1753120350000|2025-07-21 17:52:30|22236.8|22224.8|22234.4|22222.4|22236.8|22224.8|22234.4|22222.4|10
1753120360000|2025-07-21 17:52:40|22235.5|22223.5|22236.8|22224.8|22239.1|22227.1|22235.5|22223.5|7
1753120370000|2025-07-21 17:52:50|22237.8|22225.8|22239.1|22227.1|22239.1|22227.1|22236.6|22224.6|2
1753120380000|2025-07-21 17:53:00|22238|22226|22235.5|22223.5|22239.3|22227.3|22235.5|22223.5|14
1753120390000|2025-07-21 17:53:10|22233.3|22221.3|22231.8|22219.8|22233.3|22221.3|22228|22216|13
1753120400000|2025-07-21 17:53:20|22234.3|22222.3|22237.7|22225.7|22239.1|22227.1|22234.1|22222.1|13
1753120410000|2025-07-21 17:53:30|22237.8|22225.8|22237.7|22225.7|22237.8|22225.8|22237.7|22225.7|1
1753120420000|2025-07-21 17:53:40|22235.5|22223.5|22234.1|22222.1|22236.4|22224.4|22233.9|22221.9|6
1753120430000|2025-07-21 17:53:50|22233|22221|22236.1|22224.1|22236.1|22224.1|22232.5|22220.5|20
1753120440000|2025-07-21 17:54:00|22235.9|22223.9|22238.9|22226.9|22238.9|22226.9|22234.8|22222.8|4
1753120450000|2025-07-21 17:54:10|22239.1|22227.1|22225.3|22213.3|22239.1|22227.1|22225.3|22213.3|11
1753120460000|2025-07-21 17:54:20|22226.4|22214.4|22227.8|22215.8|22228.9|22216.9|22224.1|22212.1|5
1753120470000|2025-07-21 17:54:30|22228|22216|22226.8|22214.8|22228.2|22216.2|22226.8|22214.8|25
1753120480000|2025-07-21 17:54:40|22225.3|22213.3|22217.1|22205.1|22225.3|22213.3|22217.1|22205.1|3
1753120490000|2025-07-21 17:54:50|22216|22204|22215.3|22203.3|22218.2|22206.2|22214.8|22202.8|11
1753120500000|2025-07-21 17:55:00|22215.5|22203.5|22225.3|22213.3|22225.3|22213.3|22215.5|22203.5|25
1753120510000|2025-07-21 17:55:10|22224.1|22212.1|22224.1|22212.1|22224.1|22212.1|22222.8|22210.8|3
1753120520000|2025-07-21 17:55:20|22221.7|22209.7|22216.9|22204.9|22221.7|22209.7|22216.9|22204.9|13
1753120530000|2025-07-21 17:55:30|22215.7|22203.7|22215.5|22203.5|22216.7|22204.7|22215.5|22203.5|7
1753120540000|2025-07-21 17:55:40|22215.7|22203.7|22210.8|22198.8|22215.7|22203.7|22210.8|22198.8|16
1753120550000|2025-07-21 17:55:50|22211.9|22199.9|22213.2|22201.2|22213.2|22201.2|22211.9|22199.9|7
1753120560000|2025-07-21 17:56:00|22213|22201|22210.5|22198.5|22213|22201|22210.5|22198.5|3
1753120570000|2025-07-21 17:56:10|22205.7|22193.7|22205.5|22193.5|22207.1|22195.1|22201.9|22189.9|13
1753120580000|2025-07-21 17:56:20|22204.6|22192.6|22207.1|22195.1|22208.5|22196.5|22204.6|22192.6|35
1753120590000|2025-07-21 17:56:30|22206.9|22194.9|22209.4|22197.4|22210.5|22198.5|22206.9|22194.9|4
1753120600000|2025-07-21 17:56:40|22206.9|22194.9|22206.9|22194.9|22206.9|22194.9|22205.8|22193.8|9
1753120610000|2025-07-21 17:56:50|22207.1|22195.1|22209.4|22197.4|22209.4|22197.4|22206.9|22194.9|12
1753120620000|2025-07-21 17:57:00|22210.5|22198.5|22211.9|22199.9|22211.9|22199.9|22210.5|22198.5|6
1753120630000|2025-07-21 17:57:10|22210.8|22198.8|22210.8|22198.8|22212.6|22200.6|22209.4|22197.4|8
1753120640000|2025-07-21 17:57:20|22210.7|22198.7|22210.5|22198.5|22210.8|22198.8|22210.5|22198.5|7
1753120650000|2025-07-21 17:57:30|22210.7|22198.7|22210.7|22198.7|22211.7|22199.7|22210.5|22198.5|5
1753120660000|2025-07-21 17:57:40|22211.7|22199.7|22218|22206|22218|22206|22210.7|22198.7|9
1753120670000|2025-07-21 17:57:50|22217.6|22205.6|22217.6|22205.6|22217.6|22205.6|22216.6|22204.6|4
1753120680000|2025-07-21 17:58:00|22218.9|22206.9|22220.5|22208.5|22220.5|22208.5|22217.6|22205.6|8
1753120690000|2025-07-21 17:58:10|22220.3|22208.3|22216.7|22204.7|22220.3|22208.3|22215.3|22203.3|6
1753120700000|2025-07-21 17:58:20|22216.6|22204.6|22214.2|22202.2|22216.6|22204.6|22214.2|22202.2|1
1753120710000|2025-07-21 17:58:30|22215.3|22203.3|22216.9|22204.9|22216.9|22204.9|22214.2|22202.2|10
1753120720000|2025-07-21 17:58:40|22216|22204|22217.1|22205.1|22217.2|22205.2|22215.8|22203.8|4
1753120730000|2025-07-21 17:58:50|22216|22204|22216|22204|22216|22204|22213.5|22201.5|3
1753120740000|2025-07-21 17:59:00|22216.2|22204.2|22219.4|22207.4|22220.5|22208.5|22216.2|22204.2|2
1753120750000|2025-07-21 17:59:10|22218.3|22206.3|22223|22211|22223.2|22211.2|22218.3|22206.3|34
1753120760000|2025-07-21 17:59:20|22223.2|22211.2|22221.7|22209.7|22223.2|22211.2|22221.7|22209.7|28
1753120770000|2025-07-21 17:59:30|22220.5|22208.5|22217.2|22205.2|22223|22211|22216.2|22204.2|60
1753120780000|2025-07-21 17:59:40|22216.2|22204.2|22217.6|22205.6|22219|22207|22216.2|22204.2|132
1753120790000|2025-07-21 17:59:50|22216.5|22204.5|22221.5|22209.5|22221.5|22209.5|22216.5|22204.5|90
1753120800000|2025-07-21 18:00:00|22220.4|22208.4|22222.6|22210.6|22222.6|22210.6|22219.2|22207.2|28
1753120810000|2025-07-21 18:00:10|22223.8|22211.8|22221.5|22209.5|22224|22212|22221.5|22209.5|9
1753120820000|2025-07-21 18:00:20|22222.6|22210.6|22222.6|22210.6|22222.6|22210.6|22219.3|22207.3|11
1753120830000|2025-07-21 18:00:30|22222.4|22210.4|22221.7|22209.7|22224|22212|22221.7|22209.7|15
1753120840000|2025-07-21 18:00:40|22222.9|22210.9|22224.5|22212.5|22224.7|22212.7|22222.9|22210.9|39
1753120850000|2025-07-21 18:00:50|22224.3|22212.3|22223.3|22211.3|22224.5|22212.5|22223.3|22211.3|0
1753120860000|2025-07-21 18:01:00|22224.7|22212.7|22224.7|22212.7|22224.7|22212.7|22224.5|22212.5|32
1753120870000|2025-07-21 18:01:10|22222.2|22210.2|22223.6|22211.6|22224.7|22212.7|22222.2|22210.2|10
1753120880000|2025-07-21 18:01:20|22222.2|22210.2|22224.3|22212.3|22224.3|22212.3|22222.2|22210.2|3
1753120890000|2025-07-21 18:01:30|22224.7|22212.7|22224.3|22212.3|22224.7|22212.7|22224.3|22212.3|7
1753120900000|2025-07-21 18:01:40|22224.7|22212.7|22226.7|22214.7|22227.9|22215.9|22224.7|22212.7|18
1753120910000|2025-07-21 18:01:50|22226.5|22214.5|22226.8|22214.8|22226.8|22214.8|22224.3|22212.3|3
1753120920000|2025-07-21 18:02:00|22227.9|22215.9|22224|22212|22227.9|22215.9|22224|22212|15
1753120930000|2025-07-21 18:02:10|22222.9|22210.9|22222.7|22210.7|22223.1|22211.1|22221.7|22209.7|2
1753120940000|2025-07-21 18:02:20|22222.9|22210.9|22221.7|22209.7|22222.9|22210.9|22221.7|22209.7|0
1753120950000|2025-07-21 18:02:30|22221.5|22209.5|22220.4|22208.4|22221.5|22209.5|22220.4|22208.4|0
1753120960000|2025-07-21 18:02:40|22220.2|22208.2|22217.9|22205.9|22220.2|22208.2|22217.9|22205.9|3
1753120970000|2025-07-21 18:02:50|22219|22207|22220.4|22208.4|22220.6|22208.6|22219|22207|1
1753120980000|2025-07-21 18:03:00|22220.6|22208.6|22222.7|22210.7|22222.7|22210.7|22220.2|22208.2|7
1753120990000|2025-07-21 18:03:10|22221.5|22209.5|22221.5|22209.5|22221.5|22209.5|22221.5|22209.5|2
1753121000000|2025-07-21 18:03:20|22221.7|22209.7|22222.7|22210.7|22222.9|22210.9|22221.5|22209.5|5
1753121010000|2025-07-21 18:03:30|22222.9|22210.9|22222.7|22210.7|22222.9|22210.9|22222.7|22210.7|3
1753121020000|2025-07-21 18:03:40|||||||||3
1753121030000|2025-07-21 18:03:50|22222.9|22210.9|22225.4|22213.4|22226.7|22214.7|22222.7|22210.7|10
1753121040000|2025-07-21 18:04:00|22225.2|22213.2|22221.7|22209.7|22225.2|22213.2|22221.5|22209.5|11
1753121050000|2025-07-21 18:04:10|22222.7|22210.7|22219.9|22207.9|22222.7|22210.7|22219.9|22207.9|3
1753121060000|2025-07-21 18:04:20|22219|22207|22220.2|22208.2|22220.2|22208.2|22218.8|22206.8|6
1753121070000|2025-07-21 18:04:30|22219.2|22207.2|22220.2|22208.2|22220.2|22208.2|22219.2|22207.2|4
1753121080000|2025-07-21 18:04:40|22221.3|22209.3|22221.3|22209.3|22222.2|22210.2|22220.1|22208.1|3
1753121090000|2025-07-21 18:04:50|22220.1|22208.1|22216.3|22204.3|22220.1|22208.1|22215.2|22203.2|8
1753191000000|2025-07-22 13:30:00|22204.1|22192.1|22191.3|22179.3|22214|22202|22190.2|22178.2|50
1753191010000|2025-07-22 13:30:10|22194.9|22182.9|22167.5|22155.5|22195.2|22183.2|22167.5|22155.5|43
1753191020000|2025-07-22 13:30:20|22165.7|22153.7|22178.8|22166.8|22183.8|22171.8|22164.9|22152.9|46
1753191030000|2025-07-22 13:30:30|22181.3|22169.3|22196.3|22184.3|22198.8|22186.8|22178.6|22166.6|26
1753191040000|2025-07-22 13:30:40|22196.5|22184.5|22188.5|22176.5|22201.3|22189.3|22188.5|22176.5|17
1753191050000|2025-07-22 13:30:50|22188.3|22176.3|22170.7|22158.7|22188.3|22176.3|22169.7|22157.7|23
1753191060000|2025-07-22 13:31:00|22169.6|22157.6|22140.3|22128.3|22174.4|22162.4|22140.3|22128.3|42
1753191070000|2025-07-22 13:31:10|22142.7|22130.7|22131.6|22119.6|22155|22143|22131.6|22119.6|38
1753191080000|2025-07-22 13:31:20|22130.5|22118.5|22136.9|22124.9|22136.9|22124.9|22117.8|22105.8|87
1753191090000|2025-07-22 13:31:30|22137.2|22125.2|22143.3|22131.3|22144.4|22132.4|22135.8|22123.8|5
1753191100000|2025-07-22 13:31:40|22145.5|22133.5|22151.9|22139.9|22152.2|22140.2|22144.4|22132.4|28
1753191110000|2025-07-22 13:31:50|22151.6|22139.6|22135|22123|22151.6|22139.6|22133.6|22121.6|12
1753191120000|2025-07-22 13:32:00|22134.7|22122.7|22144.9|22132.9|22144.9|22132.9|22134.7|22122.7|11
1753191130000|2025-07-22 13:32:10|22142.2|22130.2|22150.6|22138.6|22152.8|22140.8|22140|22128|61
1753191140000|2025-07-22 13:32:20|22150.5|22138.5|22136.7|22124.7|22150.5|22138.5|22135.6|22123.6|32
1753191150000|2025-07-22 13:32:30|22135.6|22123.6|22123.4|22111.4|22135.6|22123.6|22123.1|22111.1|18
1753191160000|2025-07-22 13:32:40|22124.7|22112.7|22135.3|22123.3|22137|22125|22124.7|22112.7|8
1753191170000|2025-07-22 13:32:50|22135|22123|22122.8|22110.8|22135.3|22123.3|22120.3|22108.3|10
1753191180000|2025-07-22 13:33:00|22127.5|22115.5|22121.4|22109.4|22127.8|22115.8|22121.4|22109.4|10
1753191190000|2025-07-22 13:33:10|22117.7|22105.7|22118|22106|22118.1|22106.1|22114.1|22102.1|16
1753191200000|2025-07-22 13:33:20|22115.5|22103.5|22119.4|22107.4|22120.6|22108.6|22111.9|22099.9|13
1753191210000|2025-07-22 13:33:30|22119.5|22107.5|22119.5|22107.5|22127.3|22115.3|22117.2|22105.2|37
1753191220000|2025-07-22 13:33:40|22117|22105|22115.6|22103.6|22120.6|22108.6|22114.4|22102.4|19
1753191230000|2025-07-22 13:33:50|22114.5|22102.5|22115.6|22103.6|22115.6|22103.6|22113.1|22101.1|5
1753191240000|2025-07-22 13:34:00|22113.4|22101.4|22116.7|22104.7|22120.9|22108.9|22113.1|22101.1|15
1753191250000|2025-07-22 13:34:10|22115.6|22103.6|22117|22105|22120.6|22108.6|22113.4|22101.4|25
1753191260000|2025-07-22 13:34:20|22116.1|22104.1|22116.2|22104.2|22120.9|22108.9|22115.9|22103.9|6
1753191270000|2025-07-22 13:34:30|22114.8|22102.8|22117|22105|22120.9|22108.9|22114.7|22102.7|5
1753191280000|2025-07-22 13:34:40|22118.4|22106.4|22124.5|22112.5|22130.9|22118.9|22118.4|22106.4|5
1753191290000|2025-07-22 13:34:50|22128.3|22116.3|22148.7|22136.7|22152|22140|22128.3|22116.3|14
1753191300000|2025-07-22 13:35:00|22148.6|22136.6|22161.2|22149.2|22165.9|22153.9|22147.2|22135.2|21
1753191310000|2025-07-22 13:35:10|22158.7|22146.7|22155.2|22143.2|22161.2|22149.2|22155.2|22143.2|14
1753191320000|2025-07-22 13:35:20|22156.2|22144.2|22171.2|22159.2|22171.2|22159.2|22155.1|22143.1|26
1753191330000|2025-07-22 13:35:30|22172.8|22160.8|22177.3|22165.3|22177.5|22165.5|22172.6|22160.6|12
1753191340000|2025-07-22 13:35:40|22176.1|22164.1|22176.2|22164.2|22176.2|22164.2|22168.7|22156.7|33
1753191350000|2025-07-22 13:35:50|22173.7|22161.7|22173.7|22161.7|22174.1|22162.1|22172.5|22160.5|7
1753191360000|2025-07-22 13:36:00|22170|22158|22173.9|22161.9|22177.6|22165.6|22170|22158|17
1753191370000|2025-07-22 13:36:10|22171.6|22159.6|22164|22152|22173.7|22161.7|22160.3|22148.3|22
1753191380000|2025-07-22 13:36:20|22163.9|22151.9|22161.4|22149.4|22163.9|22151.9|22154|22142|15
1753191390000|2025-07-22 13:36:30|22161.2|22149.2|22167.6|22155.6|22171.5|22159.5|22161.2|22149.2|16
1753191400000|2025-07-22 13:36:40|22167.5|22155.5|22166.5|22154.5|22167.6|22155.6|22166.2|22154.2|6
1753191410000|2025-07-22 13:36:50|22166.2|22154.2|22171.5|22159.5|22171.5|22159.5|22166.2|22154.2|5
1753191420000|2025-07-22 13:37:00|22172|22160|22181.7|22169.7|22181.7|22169.7|22172|22160|8
1753191430000|2025-07-22 13:37:10|22185|22173|22176.2|22164.2|22186.1|22174.1|22175.9|22163.9|27
1753191440000|2025-07-22 13:37:20|22177.6|22165.6|22186.2|22174.2|22186.2|22174.2|22176.4|22164.4|16
1753191450000|2025-07-22 13:37:30|22184|22172|22186.2|22174.2|22187.5|22175.5|22184|22172|21
1753191460000|2025-07-22 13:37:40|22186.4|22174.4|22183.6|22171.6|22186.4|22174.4|22182.5|22170.5|34
1753191470000|2025-07-22 13:37:50|22183.7|22171.7|22184.8|22172.8|22184.8|22172.8|22178.7|22166.7|8
1753191480000|2025-07-22 13:38:00|22186.1|22174.1|22188.6|22176.6|22189.7|22177.7|22185.9|22173.9|45
1753191490000|2025-07-22 13:38:10|22189.7|22177.7|22198.4|22186.4|22198.7|22186.7|22189.7|22177.7|10
1753191500000|2025-07-22 13:38:20|22198.3|22186.3|22184.8|22172.8|22198.3|22186.3|22184.8|22172.8|8
1753191510000|2025-07-22 13:38:30|22184.7|22172.7|22186.2|22174.2|22186.2|22174.2|22176.2|22164.2|7
1753191520000|2025-07-22 13:38:40|22187.3|22175.3|22185.6|22173.6|22187.3|22175.3|22185.6|22173.6|36
1753191530000|2025-07-22 13:38:50|22185.5|22173.5|22185.6|22173.6|22185.6|22173.6|22180.8|22168.8|10
1753191540000|2025-07-22 13:39:00|22183.4|22171.4|22184.5|22172.5|22184.5|22172.5|22179.4|22167.4|4
1753191550000|2025-07-22 13:39:10|22188.1|22176.1|22180.8|22168.8|22192.8|22180.8|22180.8|22168.8|10
1753191560000|2025-07-22 13:39:20|22175.9|22163.9|22173.6|22161.6|22175.9|22163.9|22172.3|22160.3|18
1753191570000|2025-07-22 13:39:30|22174.7|22162.7|22161.2|22149.2|22174.7|22162.7|22160.9|22148.9|10
1753191580000|2025-07-22 13:39:40|22161.1|22149.1|22166.1|22154.1|22168.7|22156.7|22158.7|22146.7|3
1753191590000|2025-07-22 13:39:50|22167.3|22155.3|22162.3|22150.3|22167.3|22155.3|22158.7|22146.7|6
1753191600000|2025-07-22 13:40:00|22159.8|22147.8|22152.5|22140.5|22161.2|22149.2|22151.1|22139.1|2
1753191610000|2025-07-22 13:40:10|22154.7|22142.7|22154.7|22142.7|22157.2|22145.2|22153.6|22141.6|15
1753191620000|2025-07-22 13:40:20|22154.5|22142.5|22152.2|22140.2|22154.5|22142.5|22149.7|22137.7|2
1753191630000|2025-07-22 13:40:30|22151.1|22139.1|22153.6|22141.6|22153.6|22141.6|22148.6|22136.6|18
1753191640000|2025-07-22 13:40:40|22153.7|22141.7|22157.5|22145.5|22157.5|22145.5|22152.5|22140.5|9
1753191650000|2025-07-22 13:40:50|22157.3|22145.3|22153.6|22141.6|22158.7|22146.7|22153.6|22141.6|4
1753191660000|2025-07-22 13:41:00|22149.7|22137.7|22154.5|22142.5|22157.5|22145.5|22149.7|22137.7|3
1753191670000|2025-07-22 13:41:10|22151.2|22139.2|22150.9|22138.9|22152.2|22140.2|22148.7|22136.7|11
1753191680000|2025-07-22 13:41:20|22151.1|22139.1|22150.9|22138.9|22151.1|22139.1|22149.8|22137.8|0
1753191690000|2025-07-22 13:41:30|22147.5|22135.5|22136.2|22124.2|22147.5|22135.5|22136.1|22124.1|21
1753191700000|2025-07-22 13:41:40|22136.1|22124.1|22142.2|22130.2|22146.1|22134.1|22132.5|22120.5|16
1753191710000|2025-07-22 13:41:50|22141.2|22129.2|22150.4|22138.4|22150.4|22138.4|22139.8|22127.8|7
1753191720000|2025-07-22 13:42:00|22150.3|22138.3|22143.1|22131.1|22150.3|22138.3|22140.4|22128.4|5
1753191730000|2025-07-22 13:42:10|22144.2|22132.2|22142|22130|22145.6|22133.6|22142|22130|12
1753191740000|2025-07-22 13:42:20|22143.1|22131.1|22139.2|22127.2|22143.1|22131.1|22138.4|22126.4|13
1753191750000|2025-07-22 13:42:30|22138.3|22126.3|22136.8|22124.8|22138.3|22126.3|22134.7|22122.7|0
1753191760000|2025-07-22 13:42:40|22137|22125|22139.3|22127.3|22139.3|22127.3|22134.7|22122.7|11
1753191770000|2025-07-22 13:42:50|22139.8|22127.8|22139.5|22127.5|22142|22130|22139.5|22127.5|2
1753191780000|2025-07-22 13:43:00|22139.2|22127.2|22135.9|22123.9|22139.2|22127.2|22135.9|22123.9|0
1753191790000|2025-07-22 13:43:10|22137|22125|22135.7|22123.7|22138.1|22126.1|22135.7|22123.7|7
1753191800000|2025-07-22 13:43:20|22134.7|22122.7|22135.7|22123.7|22135.7|22123.7|22134.7|22122.7|3
1753191810000|2025-07-22 13:43:30|22135.9|22123.9|22140.4|22128.4|22140.4|22128.4|22135.9|22123.9|35
1753191820000|2025-07-22 13:43:40|22140.6|22128.6|22132.9|22120.9|22140.6|22128.6|22132.9|22120.9|13
1753191830000|2025-07-22 13:43:50|22133.1|22121.1|22133.1|22121.1|22134.3|22122.3|22133.1|22121.1|2
1753191840000|2025-07-22 13:44:00|22132|22120|22129.3|22117.3|22132|22120|22129.2|22117.2|11
1753191850000|2025-07-22 13:44:10|22130.4|22118.4|22130.6|22118.6|22131.8|22119.8|22130.4|22118.4|3
1753191860000|2025-07-22 13:44:20|22127.9|22115.9|22127.9|22115.9|22128.1|22116.1|22126.7|22114.7|10
1753191870000|2025-07-22 13:44:30|22127.8|22115.8|22126.7|22114.7|22127.9|22115.9|22124.3|22112.3|2
1753191880000|2025-07-22 13:44:40|22125.6|22113.6|22136.7|22124.7|22136.7|22124.7|22125.6|22113.6|7
1753191890000|2025-07-22 13:44:50|22138.1|22126.1|22134.3|22122.3|22138.1|22126.1|22133.1|22121.1|2
1753191900000|2025-07-22 13:45:00|22135.4|22123.4|22137.9|22125.9|22139.2|22127.2|22131.7|22119.7|6
1753191910000|2025-07-22 13:45:10|22137.8|22125.8|22130.4|22118.4|22137.9|22125.9|22130.4|22118.4|7
1753191920000|2025-07-22 13:45:20|22130.6|22118.6|22130.6|22118.6|22130.6|22118.6|22130.4|22118.4|4
1753191930000|2025-07-22 13:45:30|22130.4|22118.4|22130.4|22118.4|22130.4|22118.4|22129.2|22117.2|6
1753191940000|2025-07-22 13:45:40|22129.2|22117.2|22130.4|22118.4|22130.4|22118.4|22129.2|22117.2|4
1753191950000|2025-07-22 13:45:50|22129.3|22117.3|22135.6|22123.6|22135.6|22123.6|22129.3|22117.3|11
1753191960000|2025-07-22 13:46:00|22137.9|22125.9|22145.1|22133.1|22145.1|22133.1|22137.8|22125.8|37
1753191970000|2025-07-22 13:46:10|22145.4|22133.4|22150.3|22138.3|22154|22142|22145.4|22133.4|18
1753191980000|2025-07-22 13:46:20|22150.6|22138.6|22150.3|22138.3|22155.6|22143.6|22150.3|22138.3|12
1753191990000|2025-07-22 13:46:30|22150.4|22138.4|22151.5|22139.5|22151.5|22139.5|22150.4|22138.4|3
1753192000000|2025-07-22 13:46:40|22154|22142|22150.3|22138.3|22155|22143|22150.1|22138.1|18
1753192010000|2025-07-22 13:46:50|22152.5|22140.5|22145.3|22133.3|22152.5|22140.5|22145.3|22133.3|1
1753192020000|2025-07-22 13:47:00|22147.5|22135.5|22147.6|22135.6|22147.6|22135.6|22146.5|22134.5|3
1753192030000|2025-07-22 13:47:10|22147.8|22135.8|22146.5|22134.5|22147.8|22135.8|22146.5|22134.5|2
1753192040000|2025-07-22 13:47:20|22150.1|22138.1|22146.5|22134.5|22152.5|22140.5|22145.4|22133.4|8
1753192050000|2025-07-22 13:47:30|22146.7|22134.7|22152.8|22140.8|22152.8|22140.8|22146.7|22134.7|5
1753192060000|2025-07-22 13:47:40|22152.6|22140.6|22162.5|22150.5|22162.5|22150.5|22151.4|22139.4|3
1753192070000|2025-07-22 13:47:50|22162.6|22150.6|22167.6|22155.6|22167.6|22155.6|22162.6|22150.6|3
1753192080000|2025-07-22 13:48:00|22167.5|22155.5|22160|22148|22167.5|22155.5|22160|22148|7
1753192090000|2025-07-22 13:48:10|22160.1|22148.1|22169.8|22157.8|22169.8|22157.8|22160|22148|14
1753192100000|2025-07-22 13:48:20|22172.1|22160.1|22182.1|22170.1|22182.1|22170.1|22172.1|22160.1|10
1753192110000|2025-07-22 13:48:30|22181.1|22169.1|22184.8|22172.8|22184.8|22172.8|22177.3|22165.3|7
1753192120000|2025-07-22 13:48:40|22184.6|22172.6|22195|22183|22195|22183|22184.6|22172.6|5
1753192130000|2025-07-22 13:48:50|22194.8|22182.8|22193.6|22181.6|22194.8|22182.8|22191.1|22179.1|10
1753192140000|2025-07-22 13:49:00|22192.3|22180.3|22190|22178|22192.3|22180.3|22188.6|22176.6|2
1753192150000|2025-07-22 13:49:10|22192.5|22180.5|22187.5|22175.5|22194.6|22182.6|22187.5|22175.5|7
1753192160000|2025-07-22 13:49:20|22187.3|22175.3|22187.5|22175.5|22190|22178|22185.3|22173.3|3
1753192170000|2025-07-22 13:49:30|22187.3|22175.3|22185|22173|22187.5|22175.5|22185|22173|4
1753192180000|2025-07-22 13:49:40|22185.1|22173.1|22180|22168|22186.4|22174.4|22180|22168|1
1753192190000|2025-07-22 13:49:50|22180.1|22168.1|22177.4|22165.4|22180.1|22168.1|22175.1|22163.1|7
1753192200000|2025-07-22 13:50:00|22175.1|22163.1|22171.4|22159.4|22175.1|22163.1|22167.4|22155.4|3
1753192210000|2025-07-22 13:50:10|22172.8|22160.8|22172.4|22160.4|22174.9|22162.9|22172.4|22160.4|1
1753192220000|2025-07-22 13:50:20|22173.9|22161.9|22174.8|22162.8|22174.9|22162.9|22172.4|22160.4|5
1753192230000|2025-07-22 13:50:30|22178.1|22166.1|22180.9|22168.9|22180.9|22168.9|22174.9|22162.9|2
1753192240000|2025-07-22 13:50:40|22174.8|22162.8|22164.9|22152.9|22174.8|22162.8|22164.9|22152.9|17
1753192250000|2025-07-22 13:50:50|22164.8|22152.8|22162.6|22150.6|22164.8|22152.8|22161.2|22149.2|11
1753192260000|2025-07-22 13:51:00|22162.4|22150.4|22150.3|22138.3|22162.4|22150.4|22150.1|22138.1|3
1753192270000|2025-07-22 13:51:10|22149|22137|22154.9|22142.9|22161.3|22149.3|22149|22137|5
1753192280000|2025-07-22 13:51:20|22152.6|22140.6|22154.3|22142.3|22156.7|22144.7|22151.3|22139.3|8
1753192290000|2025-07-22 13:51:30|22155.4|22143.4|22150.3|22138.3|22155.4|22143.4|22150.3|22138.3|6
1753192300000|2025-07-22 13:51:40|22150.2|22138.2|22150.6|22138.6|22150.6|22138.6|22148.1|22136.1|10
1753192310000|2025-07-22 13:51:50|22149.5|22137.5|22160.7|22148.7|22161.8|22149.8|22149.5|22137.5|8
1753192320000|2025-07-22 13:52:00|22161.8|22149.8|22167.9|22155.9|22167.9|22155.9|22161.8|22149.8|3
1753192330000|2025-07-22 13:52:10|22167.7|22155.7|22168.1|22156.1|22168.1|22156.1|22165.6|22153.6|2
1753192340000|2025-07-22 13:52:20|22167.9|22155.9|22165.2|22153.2|22167.9|22155.9|22161.8|22149.8|3
1753192350000|2025-07-22 13:52:30|22163.1|22151.1|22163.1|22151.1|22164.2|22152.2|22162.9|22150.9|1
1753192360000|2025-07-22 13:52:40|22162.7|22150.7|22160.2|22148.2|22163.1|22151.1|22160.2|22148.2|0
1753192370000|2025-07-22 13:52:50|22159.1|22147.1|22158.1|22146.1|22159.1|22147.1|22155.6|22143.6|3
1753192380000|2025-07-22 13:53:00|22158.2|22146.2|22151.8|22139.8|22158.2|22146.2|22151.8|22139.8|1
1753192390000|2025-07-22 13:53:10|22152|22140|22148.1|22136.1|22152.1|22140.1|22148.1|22136.1|11
1753192400000|2025-07-22 13:53:20|22148.4|22136.4|22146.2|22134.2|22152|22140|22144.6|22132.6|4
1753192410000|2025-07-22 13:53:30|22150.5|22138.5|22152.1|22140.1|22152.1|22140.1|22148.7|22136.7|23
1753192420000|2025-07-22 13:53:40|22151|22139|22155.9|22143.9|22156|22144|22150.9|22138.9|23
1753192430000|2025-07-22 13:53:50|22158|22146|22151.2|22139.2|22158.4|22146.4|22151|22139|5
1753192440000|2025-07-22 13:54:00|22150.9|22138.9|22141.2|22129.2|22150.9|22138.9|22141|22129|6
1753192450000|2025-07-22 13:54:10|22141.3|22129.3|22143.8|22131.8|22143.8|22131.8|22141.2|22129.2|3
1753192470000|2025-07-22 13:54:30|22143.7|22131.7|22136.2|22124.2|22143.8|22131.8|22131.2|22119.2|33
1753192480000|2025-07-22 13:54:40|22136|22124|22136.2|22124.2|22136.2|22124.2|22131.2|22119.2|9
1753192490000|2025-07-22 13:54:50|22138.7|22126.7|22138.5|22126.5|22138.7|22126.7|22138.5|22126.5|0
1753192500000|2025-07-22 13:55:00|22139.9|22127.9|22136.2|22124.2|22142.3|22130.3|22136.2|22124.2|6
1753192510000|2025-07-22 13:55:10|22132.6|22120.6|22132.6|22120.6|22133.7|22121.7|22128.7|22116.7|0
1753192520000|2025-07-22 13:55:20|22135.1|22123.1|22134|22122|22135.1|22123.1|22133.7|22121.7|1
1753192530000|2025-07-22 13:55:30|22135.1|22123.1|22135.1|22123.1|22136.2|22124.2|22133.8|22121.8|6
1753192540000|2025-07-22 13:55:40|22135.4|22123.4|22137.6|22125.6|22138.7|22126.7|22135.4|22123.4|0
1753192550000|2025-07-22 13:55:50|22138.7|22126.7|22131.5|22119.5|22138.7|22126.7|22131.2|22119.2|5
1753192560000|2025-07-22 13:56:00|22131.2|22119.2|22129|22117|22131.5|22119.5|22129|22117|8
1753192570000|2025-07-22 13:56:10|22127.9|22115.9|22129|22117|22130.4|22118.4|22127.9|22115.9|9
1753192580000|2025-07-22 13:56:20|22127.7|22115.7|22127.7|22115.7|22127.7|22115.7|22127.7|22115.7|0
1753192590000|2025-07-22 13:56:30|22129|22117|22131.5|22119.5|22131.6|22119.6|22129|22117|3
1753192600000|2025-07-22 13:56:40|22131.6|22119.6|22131.5|22119.5|22131.6|22119.6|22131.5|22119.5|5
1753192610000|2025-07-22 13:56:50|22132.7|22120.7|22132.7|22120.7|22132.7|22120.7|22131.6|22119.6|6
1753192620000|2025-07-22 13:57:00|22130.5|22118.5|22130.1|22118.1|22132.6|22120.6|22129.9|22117.9|4
1753192630000|2025-07-22 13:57:10|22129|22117|22131.6|22119.6|22132.7|22120.7|22129|22117|2
1753192640000|2025-07-22 13:57:20|22131.5|22119.5|22130.1|22118.1|22131.5|22119.5|22130.1|22118.1|3
1753192650000|2025-07-22 13:57:30|22130.2|22118.2|22125|22113|22131.3|22119.3|22125|22113|4
1753192660000|2025-07-22 13:57:40|22124.7|22112.7|22123.6|22111.6|22124.7|22112.7|22123.6|22111.6|0
1753192670000|2025-07-22 13:57:50|22122.5|22110.5|22124.1|22112.1|22124.1|22112.1|22119|22107|12
1753192680000|2025-07-22 13:58:00|22125.2|22113.2|22126.5|22114.5|22126.5|22114.5|22125.2|22113.2|5
1753192690000|2025-07-22 13:58:10|22126.3|22114.3|22116.6|22104.6|22126.5|22114.5|22116.6|22104.6|26
1753192700000|2025-07-22 13:58:20|22118.8|22106.8|22122.5|22110.5|22122.7|22110.7|22118.8|22106.8|11
1753192710000|2025-07-22 13:58:30|22121.4|22109.4|22120.2|22108.2|22121.4|22109.4|22120.2|22108.2|0
1753192720000|2025-07-22 13:58:40|22121.3|22109.3|22121.1|22109.1|22124.9|22112.9|22121.1|22109.1|17
1753192730000|2025-07-22 13:58:50|22121.3|22109.3|22125.8|22113.8|22125.8|22113.8|22121.1|22109.1|17
1753192740000|2025-07-22 13:59:00|22124.7|22112.7|22123.3|22111.3|22125.8|22113.8|22123.3|22111.3|18
1753192750000|2025-07-22 13:59:10|22123.5|22111.5|22125.8|22113.8|22125.8|22113.8|22121|22109|2
1753192760000|2025-07-22 13:59:20|22127.1|22115.1|22126|22114|22127.1|22115.1|22123.6|22111.6|26
1753192770000|2025-07-22 13:59:30|22127.1|22115.1|22127.1|22115.1|22129.3|22117.3|22127.1|22115.1|12
1753192800000|2025-07-22 14:00:00|22126.9|22114.9|22123.2|22111.2|22128|22116|22123.2|22111.2|12
1753192810000|2025-07-22 14:00:10|22127.9|22115.9|22131.5|22119.5|22131.5|22119.5|22127.9|22115.9|39
1753192820000|2025-07-22 14:00:20|22129|22117|22124.3|22112.3|22129|22117|22124.3|22112.3|3
1753192830000|2025-07-22 14:00:30|22123.2|22111.2|22116.9|22104.9|22123.3|22111.3|22115.8|22103.8|23
1753192840000|2025-07-22 14:00:40|22116.8|22104.8|22115.5|22103.5|22116.9|22104.9|22114.4|22102.4|4
1753192850000|2025-07-22 14:00:50|22113.2|22101.2|22114.4|22102.4|22114.6|22102.6|22110.7|22098.7|2
1753192860000|2025-07-22 14:01:00|22114.3|22102.3|22110.8|22098.8|22114.3|22102.3|22109.6|22097.6|11
1753192870000|2025-07-22 14:01:10|22111|22099|22108.5|22096.5|22111|22099|22107.1|22095.1|4
1753192880000|2025-07-22 14:01:20|22112.2|22100.2|22118|22106|22118.3|22106.3|22112.2|22100.2|4
1753192890000|2025-07-22 14:01:30|22115.8|22103.8|22115.7|22103.7|22119.4|22107.4|22113.8|22101.8|8
1753192900000|2025-07-22 14:01:40|22115.5|22103.5|22114.4|22102.4|22115.5|22103.5|22113.2|22101.2|0
1753192910000|2025-07-22 14:01:50|22115.5|22103.5|22110.8|22098.8|22115.5|22103.5|22105.7|22093.7|24
1753192920000|2025-07-22 14:02:00|22112.1|22100.1|22105.8|22093.8|22112.1|22100.1|22105.8|22093.8|11
1753192930000|2025-07-22 14:02:10|22105.5|22093.5|22104.4|22092.4|22105.8|22093.8|22104.4|22092.4|2
1753192940000|2025-07-22 14:02:20|22104.1|22092.1|22100.5|22088.5|22104.1|22092.1|22100.5|22088.5|2
1753192950000|2025-07-22 14:02:30|22099.7|22087.7|22095.7|22083.7|22100.8|22088.8|22095.7|22083.7|10
1753192960000|2025-07-22 14:02:40|22094.4|22082.4|22095.7|22083.7|22095.8|22083.8|22094.4|22082.4|6
1753192970000|2025-07-22 14:02:50|22093.3|22081.3|22095.8|22083.8|22095.8|22083.8|22093.2|22081.2|4
1753192980000|2025-07-22 14:03:00|22098.2|22086.2|22095.8|22083.8|22098.2|22086.2|22095.7|22083.7|1
1753192990000|2025-07-22 14:03:10|22095.7|22083.7|22095.5|22083.5|22095.7|22083.7|22087.1|22075.1|30
1753193000000|2025-07-22 14:03:20|22096.6|22084.6|22094.1|22082.1|22098|22086|22094.1|22082.1|3
1753193010000|2025-07-22 14:03:30|22095.5|22083.5|22100.4|22088.4|22100.4|22088.4|22094.1|22082.1|14
1753193020000|2025-07-22 14:03:40|22100.2|22088.2|22100.4|22088.4|22100.4|22088.4|22100.2|22088.2|2
1753193030000|2025-07-22 14:03:50|22100.5|22088.5|22102.8|22090.8|22103.9|22091.9|22100.5|22088.5|24
1753193050000|2025-07-22 14:04:10|22109.7|22089.7|22106.6|22094.6|22110.2|22098.2|22105.5|22089.7|52
1753193060000|2025-07-22 14:04:20|22106.8|22094.8|22110.2|22098.2|22110.2|22098.2|22106.8|22094.8|4
1753193070000|2025-07-22 14:04:30|22110.3|22098.3|22110.3|22098.3|22110.3|22098.3|22109.1|22097.1|2
1753193080000|2025-07-22 14:04:40|22110.2|22098.2|22111.6|22099.6|22115.3|22103.3|22110.2|22098.2|3
1753193090000|2025-07-22 14:04:50|22112.7|22100.7|22112.7|22100.7|22118|22106|22112.7|22100.7|8
1753193100000|2025-07-22 14:05:00|22111.4|22099.4|22109.1|22097.1|22111.6|22099.6|22109.1|22097.1|7
1753193110000|2025-07-22 14:05:10|22107.7|22095.7|22098.3|22086.3|22107.7|22095.7|22096.9|22084.9|11
1753193120000|2025-07-22 14:05:20|22100.5|22088.5|22100.5|22088.5|22100.5|22088.5|22096.9|22084.9|0
1753193130000|2025-07-22 14:05:30|22099.4|22087.4|22098.3|22086.3|22099.4|22087.4|22094.6|22082.6|4
1753193140000|2025-07-22 14:05:40|22096.9|22084.9|22105.8|22093.8|22105.8|22093.8|22096.9|22084.9|9
1753193150000|2025-07-22 14:05:50|22105.6|22093.6|22095.8|22083.8|22105.6|22093.6|22095.8|22083.8|4
1753193160000|2025-07-22 14:06:00|22096.9|22084.9|22095.8|22083.8|22097.1|22085.1|22095.8|22083.8|1
1753193170000|2025-07-22 14:06:10|22095.6|22083.6|22089.4|22077.4|22095.6|22083.6|22087|22075|7
1753193180000|2025-07-22 14:06:20|22088.3|22076.3|22087.4|22075.4|22089.5|22077.5|22087|22075|56
1753193190000|2025-07-22 14:06:30|22086.3|22074.3|22086.1|22074.1|22086.4|22074.4|22083.9|22071.9|17
1753193200000|2025-07-22 14:06:40|22083.6|22071.6|22090|22078|22091.1|22079.1|22083.6|22071.6|7
1753193210000|2025-07-22 14:06:50|22091.1|22079.1|22098.9|22086.9|22098.9|22086.9|22091.1|22079.1|23
1753193220000|2025-07-22 14:07:00|22101.3|22089.3|22109.9|22097.9|22109.9|22097.9|22101.3|22089.3|14
1753193230000|2025-07-22 14:07:10|22110.9|22098.9|22113.4|22101.4|22113.6|22101.6|22110.9|22098.9|2
1753193240000|2025-07-22 14:07:20|22113.3|22101.3|22110|22098|22113.3|22101.3|22106.3|22094.3|3
1753193250000|2025-07-22 14:07:30|22111.1|22099.1|22107.4|22095.4|22111.1|22099.1|22107.4|22095.4|1
1753193260000|2025-07-22 14:07:40|22105|22093|22110.9|22098.9|22111.3|22099.3|22105|22093|6
1753193270000|2025-07-22 14:07:50|22110.8|22098.8|22113.6|22101.6|22113.6|22101.6|22110.8|22098.8|3
1753193280000|2025-07-22 14:08:00|22113.3|22101.3|22110.9|22098.9|22113.3|22101.3|22108.3|22096.3|11
1753193290000|2025-07-22 14:08:10|22110.8|22098.8|22110.8|22098.8|22110.8|22098.8|22110.8|22098.8|0
1753193300000|2025-07-22 14:08:20|22113|22101|22113.3|22101.3|22113.3|22101.3|22113|22101|2
1753193310000|2025-07-22 14:08:30|22108.3|22096.3|22105.9|22093.9|22109.7|22097.7|22105.6|22093.6|1
1753193320000|2025-07-22 14:08:40|22105.8|22093.8|22108.6|22096.6|22109.7|22097.7|22105.8|22093.8|18
1753193330000|2025-07-22 14:08:50|22109.7|22097.7|22110.9|22098.9|22110.9|22098.9|22108.4|22096.4|2
1753193340000|2025-07-22 14:09:00|22111.1|22099.1|22108.6|22096.6|22111.1|22099.1|22108.4|22096.4|3
1753193350000|2025-07-22 14:09:10|22109.7|22097.7|22110.8|22098.8|22110.8|22098.8|22109.7|22097.7|5
1753193360000|2025-07-22 14:09:20|22112|22100|22103|22091|22115.6|22103.6|22099.7|22087.7|13
1753193370000|2025-07-22 14:09:30|22101.9|22089.9|22108.3|22096.3|22108.3|22096.3|22101.9|22089.9|5
1753193380000|2025-07-22 14:09:40|22110.5|22098.5|22110.8|22098.8|22110.8|22098.8|22109.4|22097.4|0
1753193390000|2025-07-22 14:09:50|22114.4|22102.4|22113.3|22101.3|22114.4|22102.4|22110.8|22098.8|9
1753193400000|2025-07-22 14:10:00|22115.8|22103.8|22115.6|22103.6|22115.8|22103.8|22114.2|22102.2|15
1753193410000|2025-07-22 14:10:10|22109.5|22097.5|22105.5|22093.5|22110.5|22098.5|22105.5|22093.5|1
1753193420000|2025-07-22 14:10:20|22105.8|22093.8|22105.6|22093.6|22105.8|22093.8|22102.2|22090.2|1
1753193430000|2025-07-22 14:10:30|22105.8|22093.8|22105.8|22093.8|22105.8|22093.8|22105.5|22093.5|0
1753193440000|2025-07-22 14:10:40|22105.6|22093.6|22103|22091|22105.6|22093.6|22100.5|22088.5|1
1753193450000|2025-07-22 14:10:50|22105.6|22093.6|22105.6|22093.6|22105.6|22093.6|22105.6|22093.6|3
1753193460000|2025-07-22 14:11:00|22105.8|22093.8|22103.1|22091.1|22105.8|22093.8|22103|22091|22
1753193470000|2025-07-22 14:11:10|22105.3|22093.3|22094.4|22082.4|22105.5|22093.5|22091.4|22079.4|40
1753193480000|2025-07-22 14:11:20|22093.3|22081.3|22094.4|22082.4|22095.5|22083.5|22093.3|22081.3|1
1753193490000|2025-07-22 14:11:30|22093.3|22081.3|22093.3|22081.3|22093.3|22081.3|22093.3|22081.3|3
1753193500000|2025-07-22 14:11:40|22095.5|22083.5|22094.2|22082.2|22095.5|22083.5|22093.1|22081.1|0
1753193510000|2025-07-22 14:11:50|22093.1|22081.1|22088.3|22076.3|22093.1|22081.1|22088|22076|0
1753193520000|2025-07-22 14:12:00|22088.1|22076.1|22088|22076|22088.1|22076.1|22085.8|22073.8|5
1753193530000|2025-07-22 14:12:10|22085.8|22073.8|22096.6|22084.6|22096.6|22084.6|22085.6|22073.6|9
1753193540000|2025-07-22 14:12:20|22094.1|22082.1|22092.7|22080.7|22095.5|22083.5|22092.7|22080.7|0
1753193550000|2025-07-22 14:12:30|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|0
1753193560000|2025-07-22 14:12:40|22092.7|22080.7|22091.6|22079.6|22094.1|22082.1|22088.9|22076.9|20
1753193570000|2025-07-22 14:12:50|22092.7|22080.7|22094.1|22082.1|22094.1|22082.1|22092.7|22080.7|1
1753193580000|2025-07-22 14:13:00|22092.7|22080.7|22092.7|22080.7|22092.7|22080.7|22092.7|22080.7|0
1753193590000|2025-07-22 14:13:10|22090.5|22078.5|22091.6|22079.6|22092.7|22080.7|22090.5|22078.5|0
1753193600000|2025-07-22 14:13:20|22090.3|22078.3|22090.5|22078.5|22091.6|22079.6|22090.3|22078.3|7
1753193610000|2025-07-22 14:13:30|22091.6|22079.6|22091.6|22079.6|22091.6|22079.6|22091.6|22079.6|0
1753193620000|2025-07-22 14:13:40|22091.9|22079.9|22096.6|22084.6|22097.7|22085.7|22091.9|22079.9|4
1753193630000|2025-07-22 14:13:50|22099.1|22087.1|22100.2|22088.2|22100.2|22088.2|22099.1|22087.1|0
1753193640000|2025-07-22 14:14:00|22099.1|22087.1|22110.2|22098.2|22115.2|22103.2|22099.1|22087.1|11
1753193650000|2025-07-22 14:14:10|22107.7|22095.7|22105.2|22093.2|22108.7|22096.7|22105.2|22093.2|11
1753193660000|2025-07-22 14:14:20|22105.3|22093.3|22104.1|22092.1|22105.3|22093.3|22104.1|22092.1|1
1753193670000|2025-07-22 14:14:30|22100.1|22088.1|22092.6|22080.6|22100.1|22088.1|22092.6|22080.6|2
1753193680000|2025-07-22 14:14:40|22091.6|22079.6|22086.9|22074.9|22091.6|22079.6|22086.9|22074.9|13
1753193690000|2025-07-22 14:14:50|22091.6|22079.6|22091.6|22079.6|22091.6|22079.6|22090.5|22078.5|2
1753193700000|2025-07-22 14:15:00|22089.4|22077.4|22085.1|22073.1|22089.4|22077.4|22081.7|22069.7|22
1753193710000|2025-07-22 14:15:10|22088.4|22076.4|22089|22077|22090.5|22078.5|22088.4|22076.4|14
1753193720000|2025-07-22 14:15:20|22088.9|22076.9|22095.1|22083.1|22095.1|22083.1|22085.5|22073.5|24
1753193730000|2025-07-22 14:15:30|22095.3|22083.3|22095.1|22083.1|22095.5|22083.5|22095.1|22083.1|2
1753193740000|2025-07-22 14:15:40|22094|22082|22093.7|22081.7|22094|22082|22093.7|22081.7|7
1753193750000|2025-07-22 14:15:50|22092.6|22080.6|22100.1|22088.1|22100.1|22088.1|22092.6|22080.6|2
1753193760000|2025-07-22 14:16:00|22098.7|22086.7|22102.3|22090.3|22102.3|22090.3|22098.7|22086.7|51
1753193770000|2025-07-22 14:16:10|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|3
1753193780000|2025-07-22 14:16:20|22102.3|22090.3|22097.3|22085.3|22102.3|22090.3|22097.3|22085.3|1
1753193790000|2025-07-22 14:16:30|22101.2|22089.2|22101.2|22089.2|22103.4|22091.4|22101.2|22089.2|9
1753193800000|2025-07-22 14:16:40|22102.3|22090.3|22102.3|22090.3|22102.6|22090.6|22100.1|22088.1|1
1753193810000|2025-07-22 14:16:50|22102.6|22090.6|22102.6|22090.6|22102.6|22090.6|22101.4|22089.4|0
1753193820000|2025-07-22 14:17:00|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|0
1753193830000|2025-07-22 14:17:10|22112.6|22100.6|22115|22103|22115|22103|22112.6|22100.6|2
1753193840000|2025-07-22 14:17:20|22116.2|22104.2|22118.7|22106.7|22118.7|22106.7|22116.2|22104.2|5
1753193850000|2025-07-22 14:17:30|22116.1|22104.1|22116.1|22104.1|22116.1|22104.1|22114.8|22102.8|5
1753193860000|2025-07-22 14:17:40|22118.7|22106.7|22119.8|22107.8|22119.8|22107.8|22118.7|22106.7|3
1753193870000|2025-07-22 14:17:50|22115.9|22103.9|22114.5|22102.5|22115.9|22103.9|22114.5|22102.5|6
1753193880000|2025-07-22 14:18:00|22114.8|22102.8|22114.5|22102.5|22117|22105|22107|22095|12
1753193890000|2025-07-22 14:18:10|22112|22100|22105.9|22093.9|22112|22100|22104.8|22092.8|5
1753193900000|2025-07-22 14:18:20|22102.3|22090.3|22104.5|22092.5|22104.5|22092.5|22102.3|22090.3|0
1753193910000|2025-07-22 14:18:30|22103.4|22091.4|22102.2|22090.2|22103.4|22091.4|22102.2|22090.2|1
1753193930000|2025-07-22 14:18:50|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|0
1753193940000|2025-07-22 14:19:00|22102.5|22090.5|22100.1|22088.1|22107.3|22095.3|22098.7|22086.7|19
1753193950000|2025-07-22 14:19:10|22099.8|22087.8|22099.8|22087.8|22099.8|22087.8|22099.8|22087.8|0
1753193960000|2025-07-22 14:19:20|22096.2|22084.2|22091.2|22079.2|22096.2|22084.2|22091.2|22079.2|3
1753193970000|2025-07-22 14:19:30|22090.1|22078.1|22087.8|22075.8|22090.1|22078.1|22087.6|22075.6|5
1753193980000|2025-07-22 14:19:40|22090.1|22078.1|22092.6|22080.6|22094.8|22082.8|22090.1|22078.1|1
1753193990000|2025-07-22 14:19:50|22091.2|22079.2|22099.8|22087.8|22100.9|22088.9|22090.1|22078.1|9
1753194000000|2025-07-22 14:20:00|22100|22088|22097.3|22085.3|22101.2|22089.2|22097.3|22085.3|7
1753194010000|2025-07-22 14:20:10|||||||||1
1753194020000|2025-07-22 14:20:20|22099.5|22087.5|22097.3|22085.3|22099.8|22087.8|22097.3|22085.3|10
1753194030000|2025-07-22 14:20:30|22097.2|22085.2|22097.3|22085.3|22097.3|22085.3|22097.2|22085.2|1
1753194040000|2025-07-22 14:20:40|22092.3|22080.3|22090.1|22078.1|22093.7|22081.7|22088.9|22076.9|3
1753194050000|2025-07-22 14:20:50|22091.2|22079.2|22095.1|22083.1|22096.2|22084.2|22091.2|22079.2|5
1753194060000|2025-07-22 14:21:00|22094.8|22082.8|22100|22088|22104.8|22092.8|22094.8|22082.8|10
1753194070000|2025-07-22 14:21:10|22099.8|22087.8|22104.7|22092.7|22104.7|22092.7|22099.7|22087.7|5
1753194080000|2025-07-22 14:21:20|22107.3|22095.3|22107.3|22095.3|22107.5|22095.5|22107.3|22095.3|32
1753194090000|2025-07-22 14:21:30|22107.5|22095.5|22107.3|22095.3|22107.5|22095.5|22107.3|22095.3|0
1753194100000|2025-07-22 14:21:40|22105.9|22093.9|22102.3|22090.3|22106.2|22094.2|22098.7|22086.7|1
1753194110000|2025-07-22 14:21:50|22107.2|22095.2|22102.3|22090.3|22107.2|22095.2|22102.3|22090.3|26
1753194120000|2025-07-22 14:22:00|22101.2|22089.2|22102.3|22090.3|22102.5|22090.5|22101.2|22089.2|14
1753194130000|2025-07-22 14:22:10|22102.5|22090.5|22102.5|22090.5|22102.6|22090.6|22102.5|22090.5|0
1753194140000|2025-07-22 14:22:20|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|22102.3|22090.3|1
1753194150000|2025-07-22 14:22:30|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|2
1753194160000|2025-07-22 14:22:40|22097.6|22085.6|22100.3|22088.3|22101.4|22089.4|22097.6|22085.6|2
1753194170000|2025-07-22 14:22:50|22101.4|22089.4|22104|22092|22105.3|22093.3|22101.4|22089.4|8
1753194180000|2025-07-22 14:23:00|22105.1|22093.1|22106.4|22094.4|22107.3|22095.3|22102.5|22090.5|11
1753194190000|2025-07-22 14:23:10|22107.5|22095.5|22107.3|22095.3|22107.5|22095.5|22107.3|22095.3|1
1753194200000|2025-07-22 14:23:20|22104.8|22092.8|22102.6|22090.6|22104.8|22092.8|22102.3|22090.3|0
1753194210000|2025-07-22 14:23:30|22104.8|22092.8|22107.5|22095.5|22108.6|22096.6|22103.9|22091.9|1
1753194220000|2025-07-22 14:23:40|22107.3|22095.3|22107.3|22095.3|22107.3|22095.3|22107.3|22095.3|0
1753194230000|2025-07-22 14:23:50|22108.6|22096.6|22108.6|22096.6|22108.6|22096.6|22108.6|22096.6|15
1753194240000|2025-07-22 14:24:00|22112.3|22100.3|22115.9|22103.9|22115.9|22103.9|22110.9|22098.9|7
1753194250000|2025-07-22 14:24:10|22122|22110|22117.1|22105.1|22122|22110|22117.1|22105.1|6
1753194260000|2025-07-22 14:24:20|22118.2|22106.2|22121.8|22109.8|22121.8|22109.8|22118.2|22106.2|0
1753194270000|2025-07-22 14:24:30|22123.2|22111.2|22123.2|22111.2|22123.2|22111.2|22123.2|22111.2|12
1753194280000|2025-07-22 14:24:40|22120.9|22108.9|22118.4|22106.4|22120.9|22108.9|22118.4|22106.4|9
1753194290000|2025-07-22 14:24:50|22118.9|22106.9|22119.6|22107.6|22119.6|22107.6|22118.9|22106.9|7
1753194300000|2025-07-22 14:25:00|22123.2|22111.2|22123.2|22111.2|22123.2|22111.2|22123.2|22111.2|6
1753194310000|2025-07-22 14:25:10|||||||||6
1753194320000|2025-07-22 14:25:20|22122|22110|22119.5|22107.5|22122|22110|22119.5|22107.5|4
1753194330000|2025-07-22 14:25:30|22119.6|22107.6|22119.6|22107.6|22119.6|22107.6|22119.5|22107.5|5
1753194340000|2025-07-22 14:25:40|22119.8|22107.8|22123.2|22111.2|22123.2|22111.2|22119.8|22107.8|1
1753194350000|2025-07-22 14:25:50|22118.2|22106.2|22118.4|22106.4|22118.4|22106.4|22118.2|22106.2|1
1753194360000|2025-07-22 14:26:00|22119.5|22107.5|22119|22107|22119.5|22107.5|22117.9|22105.9|50
1753194370000|2025-07-22 14:26:10|22117.9|22105.9|22117.9|22105.9|22119|22107|22117.9|22105.9|5
1753194380000|2025-07-22 14:26:20|22115.4|22103.4|22114.3|22102.3|22116.7|22104.7|22114.3|22102.3|1
1753194390000|2025-07-22 14:26:30|22114.2|22102.2|22117.9|22105.9|22117.9|22105.9|22114.2|22102.2|2
1753194400000|2025-07-22 14:26:40|22119|22107|22119.2|22107.2|22122.9|22110.9|22119|22107|5
1753194410000|2025-07-22 14:26:50|22107|22095|22106.8|22094.8|22109.2|22097.2|22106.8|22094.8|3
1753194420000|2025-07-22 14:27:00|22105.6|22093.6|22105.6|22093.6|22105.6|22093.6|22104.3|22092.3|3
1753194430000|2025-07-22 14:27:10|22109.2|22097.2|22113.1|22101.1|22113.1|22101.1|22107.9|22095.9|3
1753194440000|2025-07-22 14:27:20|22112|22100|22109.2|22097.2|22114.2|22102.2|22109.2|22097.2|8
1753194450000|2025-07-22 14:27:30|22109.5|22097.5|22106.7|22094.7|22110.4|22098.4|22106.7|22094.7|2
1753194460000|2025-07-22 14:27:40|22110|22098|22105.6|22093.6|22110|22098|22105.4|22093.4|1
1753194470000|2025-07-22 14:27:50|22104.5|22092.5|22104.3|22092.3|22105.6|22093.6|22104.3|22092.3|0
1753194480000|2025-07-22 14:28:00|22103.2|22091.2|22103.1|22091.1|22103.2|22091.2|22103.1|22091.1|1
1753194490000|2025-07-22 14:28:10|22102.9|22090.9|22103.1|22091.1|22103.2|22091.2|22102.9|22090.9|2
1753194500000|2025-07-22 14:28:20|22100.6|22088.6|22100.6|22088.6|22100.6|22088.6|22100.6|22088.6|1
1753194510000|2025-07-22 14:28:30|22105.4|22093.4|22107.9|22095.9|22109.2|22097.2|22105.4|22093.4|11
1753194520000|2025-07-22 14:28:40|22109.2|22097.2|22110.6|22098.6|22110.6|22098.6|22109.2|22097.2|0
1753194540000|2025-07-22 14:29:00|22110.4|22098.4|22106.7|22094.7|22110.4|22098.4|22106.7|22094.7|4
1753194550000|2025-07-22 14:29:10|22106.8|22094.8|22108.9|22096.9|22109.2|22097.2|22106.7|22094.7|21
1753194560000|2025-07-22 14:29:20|22110|22098|22108.9|22096.9|22110|22098|22108.9|22096.9|1
1753194570000|2025-07-22 14:29:30|22107.6|22095.6|22107.6|22095.6|22107.6|22095.6|22107.6|22095.6|2
1753194580000|2025-07-22 14:29:40|22104.2|22092.2|22106.7|22094.7|22106.7|22094.7|22104.2|22092.2|5
1753194590000|2025-07-22 14:29:50|22106.5|22094.5|22106.4|22094.4|22106.5|22094.5|22106.4|22094.4|2
1753194600000|2025-07-22 14:30:00|22107.8|22095.8|22106.7|22094.7|22107.8|22095.8|22105.4|22093.4|20
1753194620000|2025-07-22 14:30:20|22108.9|22096.9|22108.9|22096.9|22108.9|22096.9|22108.9|22096.9|8
1753194630000|2025-07-22 14:30:30|22105.3|22093.3|22105.3|22093.3|22105.3|22093.3|22105.3|22093.3|0
1753194640000|2025-07-22 14:30:40|22104.2|22092.2|22104|22092|22105.3|22093.3|22104|22092|0
1753194650000|2025-07-22 14:30:50|22104.2|22092.2|22104.3|22092.3|22105.4|22093.4|22104.2|22092.2|6
1753194660000|2025-07-22 14:31:00|22105.7|22093.7|22108.1|22096.1|22108.2|22096.2|22105.7|22093.7|2
1753194670000|2025-07-22 14:31:10|22107|22095|22108.1|22096.1|22108.1|22096.1|22107|22095|0
1753194680000|2025-07-22 14:31:20|22107|22095|22108.1|22096.1|22109.2|22097.2|22107|22095|6
1753194690000|2025-07-22 14:31:30|22109.3|22097.3|22113.8|22101.8|22113.8|22101.8|22109.3|22097.3|14
1753194700000|2025-07-22 14:31:40|22112.8|22100.8|22111.5|22099.5|22112.8|22100.8|22111.3|22099.3|9
1753194710000|2025-07-22 14:31:50|22111.3|22099.3|22111.3|22099.3|22111.3|22099.3|22111.3|22099.3|2
1753194720000|2025-07-22 14:32:00|22110.1|22098.1|22107.9|22095.9|22110.1|22098.1|22107.7|22095.7|7
1753194730000|2025-07-22 14:32:10|22106.3|22094.3|22106.3|22094.3|22106.3|22094.3|22106.3|22094.3|5
1753194740000|2025-07-22 14:32:20|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|1
1753194750000|2025-07-22 14:32:30|22107.7|22095.7|22106.5|22094.5|22107.7|22095.7|22106.5|22094.5|1
1753194760000|2025-07-22 14:32:40|22106.7|22094.7|22105.4|22093.4|22106.7|22094.7|22105.4|22093.4|0
1753194770000|2025-07-22 14:32:50|22106.5|22094.5|22106.5|22094.5|22106.5|22094.5|22106.5|22094.5|1
1753194780000|2025-07-22 14:33:00|22107.7|22095.7|22112.6|22100.6|22112.6|22100.6|22107.7|22095.7|16
1753194790000|2025-07-22 14:33:10|22113.8|22101.8|22114.9|22102.9|22115.1|22103.1|22112.6|22100.6|8
1753194800000|2025-07-22 14:33:20|22113.8|22101.8|22107.6|22095.6|22113.8|22101.8|22107.6|22095.6|0
1753194810000|2025-07-22 14:33:30|22107.7|22095.7|22110.1|22098.1|22110.2|22098.2|22107.7|22095.7|0
1753194820000|2025-07-22 14:33:40|22112.7|22100.7|22112.6|22100.6|22112.7|22100.7|22112.6|22100.6|1
1753194840000|2025-07-22 14:34:00|22109.1|22097.1|22107.9|22095.9|22109.1|22097.1|22107.9|22095.9|8
1753194850000|2025-07-22 14:34:10|22109.1|22097.1|22109.1|22097.1|22109.3|22097.3|22109.1|22097.1|2
1753194860000|2025-07-22 14:34:20|22112.9|22100.9|22112.9|22100.9|22112.9|22100.9|22112.9|22100.9|4
1753194870000|2025-07-22 14:34:30|22104.1|22092.1|22096.9|22084.9|22104.1|22092.1|22096.9|22084.9|12
1753194880000|2025-07-22 14:34:40|22098.2|22086.2|22099.4|22087.4|22100.7|22088.7|22096.9|22084.9|8
1753194890000|2025-07-22 14:34:50|22102.1|22090.1|22102.1|22090.1|22102.1|22090.1|22102.1|22090.1|4
1753194900000|2025-07-22 14:35:00|22103.2|22091.2|22103.2|22091.2|22103.3|22091.3|22103.2|22091.2|1
1753194910000|2025-07-22 14:35:10|22102.1|22090.1|22098.3|22086.3|22103.5|22091.5|22096.9|22084.9|8
1753194920000|2025-07-22 14:35:20|22098.2|22086.2|22093.5|22081.5|22098.2|22086.2|22093.5|22081.5|0
1753194930000|2025-07-22 14:35:30|22092.4|22080.4|22090.8|22078.8|22092.4|22080.4|22089.8|22077.8|8
1753194940000|2025-07-22 14:35:40|22093.3|22081.3|22094.7|22082.7|22095.8|22083.8|22093.3|22081.3|3
1753194950000|2025-07-22 14:35:50|22095.8|22083.8|22094.7|22082.7|22095.8|22083.8|22094.4|22082.4|5
1753194960000|2025-07-22 14:36:00|22094.6|22082.6|22089.7|22077.7|22094.6|22082.6|22088.7|22076.7|4
1753194970000|2025-07-22 14:36:10|22091|22079|22094.4|22082.4|22094.4|22082.4|22090.8|22078.8|4
1753194980000|2025-07-22 14:36:20|22093.2|22081.2|22093.2|22081.2|22093.2|22081.2|22093.2|22081.2|9
1753194990000|2025-07-22 14:36:30|22091.9|22079.9|22091.9|22079.9|22091.9|22079.9|22091.9|22079.9|2
1753195000000|2025-07-22 14:36:40|22089.6|22077.6|22092.1|22080.1|22092.1|22080.1|22089.6|22077.6|2
1753195010000|2025-07-22 14:36:50|22090.7|22078.7|22090.8|22078.8|22090.8|22078.8|22089.6|22077.6|6
1753195020000|2025-07-22 14:37:00|22090.7|22078.7|22089.6|22077.6|22090.7|22078.7|22089.6|22077.6|0
1753195030000|2025-07-22 14:37:10|22090.8|22078.8|22084.9|22072.9|22090.8|22078.8|22084.9|22072.9|13
1753195040000|2025-07-22 14:37:20|22085|22073|22088.5|22076.5|22088.5|22076.5|22084.9|22072.9|10
1753195050000|2025-07-22 14:37:30|22092.1|22080.1|22092.1|22080.1|22092.1|22080.1|22089.6|22077.6|3
1753195060000|2025-07-22 14:37:40|22089.4|22077.4|22088.3|22076.3|22089.6|22077.6|22088.3|22076.3|5
1753195070000|2025-07-22 14:37:50|22087.2|22075.2|22087.4|22075.4|22087.4|22075.4|22087.1|22075.1|15
1753195080000|2025-07-22 14:38:00|22088.5|22076.5|22102.5|22090.5|22102.5|22090.5|22087.4|22075.4|11
1753195090000|2025-07-22 14:38:10|22103.6|22091.6|22104.7|22092.7|22107.2|22095.2|22103.6|22091.6|3
1753195100000|2025-07-22 14:38:20|22106.9|22094.9|22108.3|22096.3|22108.3|22096.3|22106.9|22094.9|4
1753195110000|2025-07-22 14:38:30|22106|22094|22107.1|22095.1|22108.3|22096.3|22106|22094|1
1753195120000|2025-07-22 14:38:40|22108.3|22096.3|22114.7|22102.7|22116.9|22104.9|22107.2|22095.2|21
1753195130000|2025-07-22 14:38:50|22116.9|22104.9|22120.8|22108.8|22121|22109|22116.9|22104.9|13
1753195140000|2025-07-22 14:39:00|22118.5|22106.5|22115|22103|22118.5|22106.5|22115|22103|2
1753195150000|2025-07-22 14:39:10|22114.9|22102.9|22117.2|22105.2|22117.2|22105.2|22113.5|22101.5|2
1753195160000|2025-07-22 14:39:20|22117.1|22105.1|22118.5|22106.5|22118.5|22106.5|22117.1|22105.1|1
1753195170000|2025-07-22 14:39:30|22116.9|22104.9|22116.9|22104.9|22118.2|22106.2|22116.8|22104.8|8
1753195180000|2025-07-22 14:39:40|22118.2|22106.2|22119.1|22107.1|22119.1|22107.1|22116.8|22104.8|19
1753195190000|2025-07-22 14:39:50|22118|22106|22114.4|22102.4|22119.1|22107.1|22114.4|22102.4|7
1753195200000|2025-07-22 14:40:00|22117.7|22105.7|22119.1|22107.1|22119.1|22107.1|22116.8|22104.8|2
1753195210000|2025-07-22 14:40:10|22116.6|22104.6|22111.6|22099.6|22116.6|22104.6|22111.6|22099.6|6
1753195220000|2025-07-22 14:40:20|22110.5|22098.5|22110.4|22098.4|22110.5|22098.5|22109.3|22097.3|1
1753195230000|2025-07-22 14:40:30|22109.3|22097.3|22110.2|22098.2|22110.2|22098.2|22109.1|22097.1|4
1753195240000|2025-07-22 14:40:40|22109.1|22097.1|22109.1|22097.1|22109.1|22097.1|22109.1|22097.1|0
1753195250000|2025-07-22 14:40:50|22109.3|22097.3|22109.1|22097.1|22109.3|22097.3|22109.1|22097.1|0
1753195260000|2025-07-22 14:41:00|22109.3|22097.3|22109|22097|22109.4|22097.4|22107.9|22095.9|5
1753195270000|2025-07-22 14:41:10|22108.8|22096.8|22109|22097|22110.2|22098.2|22106.6|22094.6|12
1753195280000|2025-07-22 14:41:20|22109.1|22097.1|22114.1|22102.1|22114.1|22102.1|22109.1|22097.1|1
1753195290000|2025-07-22 14:41:30|22114|22102|22115.4|22103.4|22115.4|22103.4|22114|22102|1
1753195300000|2025-07-22 14:41:40|22114.3|22102.3|22111.6|22099.6|22115.2|22103.2|22111.5|22099.5|5
1753195310000|2025-07-22 14:41:50|22112.7|22100.7|22116.3|22104.3|22116.6|22104.6|22112.7|22100.7|16
1753195320000|2025-07-22 14:42:00|||||||||7
1753195330000|2025-07-22 14:42:10|22115.2|22103.2|22111.6|22099.6|22115.2|22103.2|22111.5|22099.5|6
1753195340000|2025-07-22 14:42:20|22112.9|22100.9|22112.9|22100.9|22112.9|22100.9|22112.9|22100.9|1
1753195350000|2025-07-22 14:42:30|22112.7|22100.7|22111.6|22099.6|22112.7|22100.7|22111.6|22099.6|10
1753195360000|2025-07-22 14:42:40|22113.2|22101.2|22111.8|22099.8|22113.2|22101.2|22111.8|22099.8|20
1753195370000|2025-07-22 14:42:50|22110.7|22098.7|22109.4|22097.4|22110.7|22098.7|22109.4|22097.4|5
1753195380000|2025-07-22 14:43:00|22110.5|22098.5|22108|22096|22110.5|22098.5|22105.7|22093.7|2
1753195390000|2025-07-22 14:43:10|22106.9|22094.9|22108.3|22096.3|22108.3|22096.3|22106.9|22094.9|4
1753195400000|2025-07-22 14:43:20|22110.8|22098.8|22108.3|22096.3|22112.2|22100.2|22108.3|22096.3|2
1753195410000|2025-07-22 14:43:30|22108.2|22096.2|22113|22101|22115.5|22103.5|22108|22096|20
1753195420000|2025-07-22 14:43:40|22113.2|22101.2|22109.4|22097.4|22113.2|22101.2|22109.4|22097.4|2
1753195430000|2025-07-22 14:43:50|22110.5|22098.5|22118.2|22106.2|22118.2|22106.2|22110.5|22098.5|10
1753195440000|2025-07-22 14:44:00|22118|22106|22116.8|22104.8|22118|22106|22115.7|22103.7|5
1753195450000|2025-07-22 14:44:10|22114.4|22102.4|22116.8|22104.8|22116.8|22104.8|22114.4|22102.4|1
1753195460000|2025-07-22 14:44:20|22115.7|22103.7|22119.1|22107.1|22119.4|22107.4|22115.7|22103.7|4
1753195470000|2025-07-22 14:44:30|||||||||10
1753195480000|2025-07-22 14:44:40|22118.8|22106.8|22119.3|22107.3|22119.3|22107.3|22116.6|22104.6|16
1753195490000|2025-07-22 14:44:50|22119.4|22107.4|22116.9|22104.9|22119.4|22107.4|22116.9|22104.9|23
1753195500000|2025-07-22 14:45:00|22115.8|22103.8|22117.2|22105.2|22119.6|22107.6|22114.6|22102.6|3
1753195510000|2025-07-22 14:45:10|22117.1|22105.1|22114.7|22102.7|22117.2|22105.2|22114.7|22102.7|1
1753195520000|2025-07-22 14:45:20|22115|22103|22115|22103|22115|22103|22113.6|22101.6|8
1753195530000|2025-07-22 14:45:30|22114.7|22102.7|22113.6|22101.6|22117.4|22105.4|22113.6|22101.6|12
1753195540000|2025-07-22 14:45:40|22111.3|22099.3|22113.8|22101.8|22113.8|22101.8|22111.3|22099.3|1
1753195550000|2025-07-22 14:45:50|22113.6|22101.6|22112.2|22100.2|22113.6|22101.6|22112.2|22100.2|0
1753195560000|2025-07-22 14:46:00|22111|22099|22111.1|22099.1|22113.5|22101.5|22109.9|22097.9|4
1753195570000|2025-07-22 14:46:10|22107.8|22095.8|22108.9|22096.9|22109.1|22097.1|22107.8|22095.8|2
1753195590000|2025-07-22 14:46:30|22106.4|22094.4|22105.3|22093.3|22106.4|22094.4|22105.3|22093.3|0
1753195600000|2025-07-22 14:46:40|22106.4|22094.4|22108.9|22096.9|22108.9|22096.9|22106.4|22094.4|1
1753195610000|2025-07-22 14:46:50|22107.8|22095.8|22112.8|22100.8|22112.8|22100.8|22107.8|22095.8|2
1753195620000|2025-07-22 14:47:00|22113.9|22101.9|22113.9|22101.9|22113.9|22101.9|22113.9|22101.9|2
1753195630000|2025-07-22 14:47:10|22112.8|22100.8|22110.3|22098.3|22112.8|22100.8|22107.8|22095.8|7
1753195640000|2025-07-22 14:47:20|22113.6|22101.6|22113.9|22101.9|22113.9|22101.9|22113.6|22101.6|1
1753195650000|2025-07-22 14:47:30|22115|22103|22115|22103|22115.3|22103.3|22115|22103|3
1753195660000|2025-07-22 14:47:40|22116.3|22104.3|22116.4|22104.4|22116.4|22104.4|22116.3|22104.3|0
1753195670000|2025-07-22 14:47:50|22116.6|22104.6|22120.9|22108.9|22120.9|22108.9|22116.6|22104.6|4
1753195680000|2025-07-22 14:48:00|22127.5|22115.5|22126.1|22114.1|22127.5|22115.5|22126.1|22114.1|41
1753195690000|2025-07-22 14:48:10|22127.2|22115.2|22125.9|22113.9|22127.2|22115.2|22125.8|22113.8|5
1753195700000|2025-07-22 14:48:20|22122.2|22110.2|22125.8|22113.8|22125.8|22113.8|22122.2|22110.2|1
1753195710000|2025-07-22 14:48:30|22125.5|22113.5|22129.1|22117.1|22129.1|22117.1|22124.4|22112.4|3
1753195720000|2025-07-22 14:48:40|22128|22116|22128|22116|22129.1|22117.1|22126.9|22114.9|0
1753195730000|2025-07-22 14:48:50|22129.2|22117.2|22124.2|22112.2|22129.2|22117.2|22124.2|22112.2|4
1753195740000|2025-07-22 14:49:00|22123.1|22111.1|22119.5|22107.5|22124.4|22112.4|22119.5|22107.5|9
1753195750000|2025-07-22 14:49:10|22119.7|22107.7|22118.1|22106.1|22119.7|22107.7|22117|22105|0
1753195760000|2025-07-22 14:49:20|22118.3|22106.3|22122.2|22110.2|22122.2|22110.2|22118.3|22106.3|2
1753195770000|2025-07-22 14:49:30|22121.9|22109.9|22122.2|22110.2|22122.2|22110.2|22121.9|22109.9|0
1753195780000|2025-07-22 14:49:40|22123.3|22111.3|22119.5|22107.5|22125.6|22113.6|22118.4|22106.4|1
1753195790000|2025-07-22 14:49:50|22119.4|22107.4|22116.2|22104.2|22119.7|22107.7|22116.2|22104.2|23
1753195800000|2025-07-22 14:50:00|22116.1|22104.1|22116.2|22104.2|22116.2|22104.2|22116.1|22104.1|6
1753195810000|2025-07-22 14:50:10|22117.3|22105.3|22122.3|22110.3|22123.4|22111.4|22117.3|22105.3|2
1753195820000|2025-07-22 14:50:20|22124.5|22112.5|22128.6|22116.6|22128.6|22116.6|22124.5|22112.5|5
1753195840000|2025-07-22 14:50:40|||||||||2
1753195850000|2025-07-22 14:50:50|22127.2|22115.2|22127.5|22115.5|22128.4|22116.4|22127.2|22115.2|0
1753195860000|2025-07-22 14:51:00|22127.3|22115.3|22127.2|22115.2|22127.5|22115.5|22127.2|22115.2|2
1753195870000|2025-07-22 14:51:10|22126.1|22114.1|22126.1|22114.1|22126.1|22114.1|22124.7|22112.7|4
1753195880000|2025-07-22 14:51:20|22125.8|22113.8|22140.8|22128.8|22142.2|22130.2|22125.8|22113.8|17
1753195890000|2025-07-22 14:51:30|22142.2|22130.2|22144.4|22132.4|22145.6|22133.6|22142.2|22130.2|30
1753195900000|2025-07-22 14:51:40|22145.6|22133.6|22134.4|22122.4|22145.6|22133.6|22127.5|22115.5|16
1753195910000|2025-07-22 14:51:50|22133.3|22121.3|22135.8|22123.8|22135.8|22123.8|22133.3|22121.3|1
1753195920000|2025-07-22 14:52:00|22132.2|22120.2|22134.5|22122.5|22134.5|22122.5|22132.2|22120.2|0
1753195930000|2025-07-22 14:52:10|22134.4|22122.4|22133.3|22121.3|22134.4|22122.4|22133.3|22121.3|0
1753195940000|2025-07-22 14:52:20|22129.7|22117.7|22132.2|22120.2|22134.7|22122.7|22129.7|22117.7|26
1753195950000|2025-07-22 14:52:30|22135.9|22123.9|22135.9|22123.9|22135.9|22123.9|22135.9|22123.9|1
1753195960000|2025-07-22 14:52:40|22134.7|22122.7|22134.7|22122.7|22135|22123|22133.6|22121.6|2
1753195970000|2025-07-22 14:52:50|22134.8|22122.8|22135|22123|22136.1|22124.1|22134.7|22122.7|14
1753195980000|2025-07-22 14:53:00|22133.4|22121.4|22132.5|22120.5|22133.4|22121.4|22131.2|22119.2|5
1753195990000|2025-07-22 14:53:10|22132.3|22120.3|22132.3|22120.3|22132.3|22120.3|22132.3|22120.3|4
1753196000000|2025-07-22 14:53:20|22133.4|22121.4|22133.4|22121.4|22134.7|22122.7|22133.4|22121.4|1
1753196010000|2025-07-22 14:53:30|22135|22123|22134.7|22122.7|22135|22123|22134.7|22122.7|1
1753196020000|2025-07-22 14:53:40|22135|22123|22135|22123|22135|22123|22135|22123|7
1753196030000|2025-07-22 14:53:50|22139.8|22127.8|22150.5|22138.5|22150.5|22138.5|22139.8|22127.8|9
1753196040000|2025-07-22 14:54:00|22149.4|22137.4|22154.4|22142.4|22154.4|22142.4|22149.4|22137.4|21
1753196050000|2025-07-22 14:54:10|22154.7|22142.7|22158.3|22146.3|22158.3|22146.3|22154.7|22142.7|2
1753196060000|2025-07-22 14:54:20|22162.2|22150.2|22162.2|22150.2|22162.2|22150.2|22162.2|22150.2|2
1753196070000|2025-07-22 14:54:30|22163.3|22151.3|22162.2|22150.2|22163.3|22151.3|22162.2|22150.2|2
1753196080000|2025-07-22 14:54:40|22165.6|22153.6|22154.7|22142.7|22165.6|22153.6|22154.7|22142.7|37
1753196090000|2025-07-22 14:54:50|22155.9|22143.9|22154.7|22142.7|22155.9|22143.9|22152|22140|7
1753196100000|2025-07-22 14:55:00|22154.5|22142.5|22153.3|22141.3|22154.7|22142.7|22150.8|22138.8|10
1753196110000|2025-07-22 14:55:10|22150.8|22138.8|22149.7|22137.7|22150.8|22138.8|22149.4|22137.4|7
1753196120000|2025-07-22 14:55:20|22149.8|22137.8|22159.4|22147.4|22159.4|22147.4|22149.8|22137.8|6
1753196130000|2025-07-22 14:55:30|22159.5|22147.5|22161.9|22149.9|22163.3|22151.3|22159.5|22147.5|5
1753196140000|2025-07-22 14:55:40|22162.2|22150.2|22161.9|22149.9|22163|22151|22159.4|22147.4|10
1753196150000|2025-07-22 14:55:50|22161.7|22149.7|22161.7|22149.7|22161.9|22149.9|22161.6|22149.6|11
1753196160000|2025-07-22 14:56:00|22161.6|22149.6|22174.4|22162.4|22177.2|22165.2|22161.6|22149.6|10
1753196170000|2025-07-22 14:56:10|22169.7|22157.7|22165|22153|22172.2|22160.2|22165|22153|12
1753196180000|2025-07-22 14:56:20|22164.8|22152.8|22163.6|22151.6|22164.8|22152.8|22163.6|22151.6|4
1753196190000|2025-07-22 14:56:30|22164.7|22152.7|22157.2|22145.2|22164.7|22152.7|22156.1|22144.1|0
1753196200000|2025-07-22 14:56:40|22156.1|22144.1|22157.5|22145.5|22163.6|22151.6|22156.1|22144.1|18
1753196210000|2025-07-22 14:56:50|22157.3|22145.3|22152.5|22140.5|22157.3|22145.3|22152.5|22140.5|4
1753196220000|2025-07-22 14:57:00|22153.6|22141.6|22158.1|22146.1|22163.1|22151.1|22152.5|22140.5|13
1753196230000|2025-07-22 14:57:10|22157|22145|22162|22150|22162|22150|22156.9|22144.9|5
1753196240000|2025-07-22 14:57:20|22158.3|22146.3|22148.4|22136.4|22158.3|22146.3|22147.5|22135.5|6
1753196250000|2025-07-22 14:57:30|22147.2|22135.2|22147.5|22135.5|22150|22138|22145|22133|4
1753196260000|2025-07-22 14:57:40|22148.6|22136.6|22150|22138|22150|22138|22147.5|22135.5|1
1753196270000|2025-07-22 14:57:50|22149.8|22137.8|22148.6|22136.6|22153.6|22141.6|22148.6|22136.6|7
1753196280000|2025-07-22 14:58:00|22149.7|22137.7|22151.1|22139.1|22151.2|22139.2|22144.8|22132.8|3
1753196290000|2025-07-22 14:58:10|22150|22138|22148.6|22136.6|22151.2|22139.2|22148.4|22136.4|22
1753196300000|2025-07-22 14:58:20|||||||||1
1753196310000|2025-07-22 14:58:30|22147.5|22135.5|22151.1|22139.1|22151.1|22139.1|22147.5|22135.5|1
1753196330000|2025-07-22 14:58:50|22163.6|22151.6|22169.6|22157.6|22170|22158|22162|22150|7
1753196340000|2025-07-22 14:59:00|22167.5|22155.5|22168.6|22156.6|22168.6|22156.6|22167.3|22155.3|3
1753196350000|2025-07-22 14:59:10|22169.6|22157.6|22175|22163|22178.6|22166.6|22169.6|22157.6|3
1753196360000|2025-07-22 14:59:20|22175.1|22163.1|22175|22163|22175.1|22163.1|22175|22163|2
1753196370000|2025-07-22 14:59:30|22172.5|22160.5|22172.5|22160.5|22175|22163|22171|22159|2
1753196380000|2025-07-22 14:59:40|22171.4|22159.4|22171|22159|22172.5|22160.5|22170|22158|2
1753196390000|2025-07-22 14:59:50|22168.7|22156.7|22165.3|22153.3|22168.7|22156.7|22158.9|22146.9|3
1753196400000|2025-07-22 15:00:00|22164.9|22152.9|22162.6|22150.6|22164.9|22152.9|22160.3|22148.3|9
1753196410000|2025-07-22 15:00:10|22161.5|22149.5|22165.3|22153.3|22165.3|22153.3|22161.4|22149.4|11
1753196420000|2025-07-22 15:00:20|22165.1|22153.1|22164.6|22152.6|22165.1|22153.1|22159.6|22147.6|11
1753196430000|2025-07-22 15:00:30|22163.4|22151.4|22169.6|22157.6|22171|22159|22163.4|22151.4|17
1753196440000|2025-07-22 15:00:40|22168.4|22156.4|22167.1|22155.1|22172.1|22160.1|22164.9|22152.9|16
1753196450000|2025-07-22 15:00:50|22169.9|22157.9|22175.4|22163.4|22175.6|22163.6|22169.9|22157.9|17
1753196460000|2025-07-22 15:01:00|22176.7|22164.7|22182.8|22170.8|22182.8|22170.8|22176.5|22164.5|19
1753196470000|2025-07-22 15:01:10|22182.6|22170.6|22179.3|22167.3|22182.6|22170.6|22176.8|22164.8|14
1753196490000|2025-07-22 15:01:30|22179.2|22167.2|22167.9|22155.9|22179.2|22167.2|22167.9|22155.9|5
1753196500000|2025-07-22 15:01:40|22168.1|22156.1|22167.9|22155.9|22169.3|22157.3|22166.7|22154.7|8
1753196510000|2025-07-22 15:01:50|22165.4|22153.4|22165.4|22153.4|22169|22157|22165.4|22153.4|9
1753196520000|2025-07-22 15:02:00|22164.3|22152.3|22161.8|22149.8|22165.4|22153.4|22159.2|22147.2|7
1753196530000|2025-07-22 15:02:10|22162.9|22150.9|22164.3|22152.3|22164.3|22152.3|22161.8|22149.8|16
1753196540000|2025-07-22 15:02:20|22160.7|22148.7|22153.1|22141.1|22161.8|22149.8|22153.1|22141.1|10
1753196550000|2025-07-22 15:02:30|22153.2|22141.2|22152|22140|22154.3|22142.3|22148.2|22136.2|2
1753196560000|2025-07-22 15:02:40|22152.1|22140.1|22154.3|22142.3|22154.3|22142.3|22151.8|22139.8|1
1753196570000|2025-07-22 15:02:50|22154.2|22142.2|22153.2|22141.2|22154.3|22142.3|22153.2|22141.2|1
1753196580000|2025-07-22 15:03:00|22155.7|22143.7|22159|22147|22159|22147|22155.7|22143.7|1
1753196590000|2025-07-22 15:03:10|22169.3|22157.3|22171.8|22159.8|22171.8|22159.8|22169.3|22157.3|56
1753196600000|2025-07-22 15:03:20|22173.2|22161.2|22172|22160|22174.3|22162.3|22172|22160|3
1753196610000|2025-07-22 15:03:30|22173.1|22161.1|22172.1|22160.1|22173.1|22161.1|22172.1|22160.1|0
1753196620000|2025-07-22 15:03:40|22173.2|22161.2|22172|22160|22173.2|22161.2|22172|22160|4
1753196630000|2025-07-22 15:03:50|22172.1|22160.1|22172.1|22160.1|22172.1|22160.1|22172.1|22160.1|2
1753196650000|2025-07-22 15:04:10|22173.2|22161.2|22173.2|22161.2|22173.2|22161.2|22173.2|22161.2|0
1753196660000|2025-07-22 15:04:20|22178.5|22166.5|22177.1|22165.1|22178.5|22166.5|22177.1|22165.1|6
1753196670000|2025-07-22 15:04:30|22178.2|22166.2|22178.2|22166.2|22178.4|22166.4|22177.1|22165.1|2
1753196680000|2025-07-22 15:04:40|22178.4|22166.4|22177.1|22165.1|22178.4|22166.4|22177|22165|0
1753196690000|2025-07-22 15:04:50|22177|22165|22176|22164|22177|22165|22174.3|22162.3|2
1753196700000|2025-07-22 15:05:00|22177.1|22165.1|22178.4|22166.4|22178.4|22166.4|22177.1|22165.1|1
1753196710000|2025-07-22 15:05:10|22177|22165|22175.7|22163.7|22177|22165|22174.9|22162.9|1
1753196720000|2025-07-22 15:05:20|22174.6|22162.6|22174.6|22162.6|22174.6|22162.6|22174.6|22162.6|0
1753196730000|2025-07-22 15:05:30|22174.5|22162.5|22169.3|22157.3|22174.5|22162.5|22169.3|22157.3|7
1753196740000|2025-07-22 15:05:40|22167.1|22155.1|22157|22145|22167.1|22155.1|22157|22145|3
1753196750000|2025-07-22 15:05:50|22159.6|22147.6|22159.3|22147.3|22159.6|22147.6|22159.3|22147.3|1
1753196760000|2025-07-22 15:06:00|22159.6|22147.6|22158.2|22146.2|22160.7|22148.7|22155.7|22143.7|5
1753196770000|2025-07-22 15:06:10|22157.1|22145.1|22157.1|22145.1|22157.1|22145.1|22157|22145|0
1753196780000|2025-07-22 15:06:20|22156.8|22144.8|22154.5|22142.5|22157.1|22145.1|22154.5|22142.5|1
1753196790000|2025-07-22 15:06:30|22154.6|22142.6|22152.1|22140.1|22154.6|22142.6|22150.7|22138.7|16
1753196800000|2025-07-22 15:06:40|22152.4|22140.4|22158.5|22146.5|22158.5|22146.5|22152.4|22140.4|3
1753196810000|2025-07-22 15:06:50|22159.6|22147.6|22161|22149|22161|22149|22159.6|22147.6|2
1753196820000|2025-07-22 15:07:00|22161.2|22149.2|22162.4|22150.4|22162.4|22150.4|22161.2|22149.2|10
1753196830000|2025-07-22 15:07:10|22162.1|22150.1|22163.7|22151.7|22163.7|22151.7|22162.1|22150.1|2
1753196840000|2025-07-22 15:07:20|22164.8|22152.8|22173.2|22161.2|22173.2|22161.2|22164.8|22152.8|1
1753196850000|2025-07-22 15:07:30|22172.1|22160.1|22183.2|22171.2|22183.2|22171.2|22172|22160|5
1753196860000|2025-07-22 15:07:40|22184.3|22172.3|22183.2|22171.2|22189.5|22177.5|22183.2|22171.2|35
1753196870000|2025-07-22 15:07:50|22184.3|22172.3|22183.2|22171.2|22184.6|22172.6|22180.7|22168.7|0
1753196880000|2025-07-22 15:08:00|22182.1|22170.1|22180.7|22168.7|22184.5|22172.5|22180.7|22168.7|1
1753196890000|2025-07-22 15:08:10|22179.5|22167.5|22179.6|22167.6|22179.6|22167.6|22179.3|22167.3|5
1753196900000|2025-07-22 15:08:20|22178.1|22166.1|22171.8|22159.8|22178.1|22166.1|22170.6|22158.6|10
1753196910000|2025-07-22 15:08:30|22171.6|22159.6|22174.3|22162.3|22176.5|22164.5|22168.1|22156.1|1
1753196920000|2025-07-22 15:08:40|22175.6|22163.6|22175.4|22163.4|22175.6|22163.6|22175.4|22163.4|0
1753196930000|2025-07-22 15:08:50|22179.3|22167.3|22181.8|22169.8|22181.8|22169.8|22179.3|22167.3|10
1753196950000|2025-07-22 15:09:10|22179.6|22167.6|22179.3|22167.3|22179.6|22167.6|22179.3|22167.3|5
1753196960000|2025-07-22 15:09:20|22179.5|22167.5|22179.6|22167.6|22179.6|22167.6|22178.2|22166.2|5
1753196970000|2025-07-22 15:09:30|||||||||3
1753196980000|2025-07-22 15:09:40|22184.3|22172.3|22184.6|22172.6|22184.6|22172.6|22183.2|22171.2|13
1753196990000|2025-07-22 15:09:50|22183.4|22171.4|22184.8|22172.8|22184.8|22172.8|22183.4|22171.4|1
1753197000000|2025-07-22 15:10:00|22186|22174|22192.4|22180.4|22192.4|22180.4|22186|22174|12
1753197010000|2025-07-22 15:10:10|22191|22179|22192.1|22180.1|22192.1|22180.1|22191|22179|0
1753197020000|2025-07-22 15:10:20|22191|22179|22191|22179|22191|22179|22191|22179|0
1753197030000|2025-07-22 15:10:30|22188.5|22176.5|22189.6|22177.6|22189.6|22177.6|22188.5|22176.5|0
1753197040000|2025-07-22 15:10:40|22185.7|22173.7|22184.9|22172.9|22185.7|22173.7|22183.5|22171.5|2
1753197050000|2025-07-22 15:10:50|22182.7|22170.7|22180.1|22168.1|22182.7|22170.7|22179.9|22167.9|8
1753197060000|2025-07-22 15:11:00|22183.8|22171.8|22182.4|22170.4|22183.8|22171.8|22182.4|22170.4|2
1753197070000|2025-07-22 15:11:10|22182.6|22170.6|22182.7|22170.7|22182.7|22170.7|22182.4|22170.4|0
1753197080000|2025-07-22 15:11:20|||||||||2
1753197090000|2025-07-22 15:11:30|22182.4|22170.4|22178.8|22166.8|22182.4|22170.4|22178.8|22166.8|3
1753197100000|2025-07-22 15:11:40|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|5
1753197110000|2025-07-22 15:11:50|22179.9|22167.9|22179.9|22167.9|22179.9|22167.9|22179.6|22167.6|0
1753197120000|2025-07-22 15:12:00|22180.7|22168.7|22179.6|22167.6|22180.7|22168.7|22179.6|22167.6|0
1753197130000|2025-07-22 15:12:10|22179.4|22167.4|22183.5|22171.5|22183.5|22171.5|22177.2|22165.2|4
1753197140000|2025-07-22 15:12:20|22182.2|22170.2|22182.4|22170.4|22182.4|22170.4|22182.1|22170.1|4
1753197160000|2025-07-22 15:12:40|22183.5|22171.5|22183.5|22171.5|22183.5|22171.5|22183.5|22171.5|6
1753197170000|2025-07-22 15:12:50|22182.2|22170.2|22182.2|22170.2|22182.2|22170.2|22182.2|22170.2|0
1753197180000|2025-07-22 15:13:00|22182.4|22170.4|22182.1|22170.1|22182.4|22170.4|22182.1|22170.1|2
1753197190000|2025-07-22 15:13:10|22182.2|22170.2|22182.1|22170.1|22182.2|22170.2|22182.1|22170.1|0
1753197200000|2025-07-22 15:13:20|22182.4|22170.4|22182.4|22170.4|22182.4|22170.4|22182.2|22170.2|0
1753197210000|2025-07-22 15:13:30|||||||||1
1753197220000|2025-07-22 15:13:40|22182.2|22170.2|22182.4|22170.4|22182.4|22170.4|22182.2|22170.2|2
1753197230000|2025-07-22 15:13:50|22182.1|22170.1|22182.2|22170.2|22182.2|22170.2|22182.1|22170.1|0
1753197240000|2025-07-22 15:14:00|22186|22174|22182.1|22170.1|22186|22174|22181|22169|6
1753197250000|2025-07-22 15:14:10|22182.4|22170.4|22184.9|22172.9|22184.9|22172.9|22182.4|22170.4|1
1753197260000|2025-07-22 15:14:20|22186|22174|22189.6|22177.6|22189.9|22177.9|22186|22174|3
1753197270000|2025-07-22 15:14:30|||||||||2
1753197290000|2025-07-22 15:14:50|22187.1|22175.1|22183.5|22171.5|22187.1|22175.1|22182.1|22170.1|1
1753197300000|2025-07-22 15:15:00|22182.1|22170.1|22181|22169|22182.1|22170.1|22179.7|22167.7|3
1753197310000|2025-07-22 15:15:10|22182.1|22170.1|22182.1|22170.1|22182.1|22170.1|22181|22169|1
1753197320000|2025-07-22 15:15:20|22182.2|22170.2|22179.9|22167.9|22182.2|22170.2|22179.9|22167.9|8
1753197330000|2025-07-22 15:15:30|22180.8|22168.8|22181|22169|22181|22169|22179.9|22167.9|1
1753197340000|2025-07-22 15:15:40|||||||||1
1753197350000|2025-07-22 15:15:50|22182.1|22170.1|22183.5|22171.5|22183.5|22171.5|22181|22169|2
1753197360000|2025-07-22 15:16:00|22182.4|22170.4|22179.9|22167.9|22183.2|22171.2|22179.7|22167.7|0
1753197370000|2025-07-22 15:16:10|22182.4|22170.4|22186|22174|22186|22174|22182.4|22170.4|5
1753197380000|2025-07-22 15:16:20|22187.1|22175.1|22179.7|22167.7|22187.2|22175.2|22179.7|22167.7|13
1753197390000|2025-07-22 15:16:30|||||||||2
1753197400000|2025-07-22 15:16:40|22179.9|22167.9|22179.6|22167.6|22181|22169|22179.6|22167.6|4
1753197410000|2025-07-22 15:16:50|22179.9|22167.9|22179.6|22167.6|22179.9|22167.9|22179.6|22167.6|0
1753197430000|2025-07-22 15:17:10|22176.3|22164.3|22172.4|22160.4|22177.4|22165.4|22172.4|22160.4|16
1753197440000|2025-07-22 15:17:20|22169.9|22157.9|22164.9|22152.9|22169.9|22157.9|22163.6|22151.6|16
1753197450000|2025-07-22 15:17:30|22166.1|22154.1|22162.4|22150.4|22167.4|22155.4|22162.4|22150.4|1
1753197460000|2025-07-22 15:17:40|22162.5|22150.5|22158.8|22146.8|22162.5|22150.5|22156.1|22144.1|11
1753197470000|2025-07-22 15:17:50|22159.9|22147.9|22158.9|22146.9|22161.3|22149.3|22157.7|22145.7|3
1753197480000|2025-07-22 15:18:00|22160|22148|22160|22148|22160.2|22148.2|22158.8|22146.8|2
1753197490000|2025-07-22 15:18:10|22159.9|22147.9|22157.7|22145.7|22159.9|22147.9|22156.4|22144.4|0
1753197500000|2025-07-22 15:18:20|22157.4|22145.4|22153.8|22141.8|22157.7|22145.7|22151.3|22139.3|7
1753197510000|2025-07-22 15:18:30|22155|22143|22157.7|22145.7|22157.7|22145.7|22155|22143|7
1753197520000|2025-07-22 15:18:40|22157.5|22145.5|22157.4|22145.4|22157.5|22145.5|22157.4|22145.4|0
1753197530000|2025-07-22 15:18:50|22156.3|22144.3|22154.9|22142.9|22157.4|22145.4|22150.2|22138.2|3
1753197540000|2025-07-22 15:19:00|22155|22143|22154.9|22142.9|22156.3|22144.3|22154.9|22142.9|1
1753197550000|2025-07-22 15:19:10|22155|22143|22155.2|22143.2|22155.2|22143.2|22155|22143|1
1753197560000|2025-07-22 15:19:20|||||||||3
1753197570000|2025-07-22 15:19:30|22156.3|22144.3|22162.4|22150.4|22162.4|22150.4|22156.3|22144.3|0
1753197580000|2025-07-22 15:19:40|22159.9|22147.9|22159.9|22147.9|22159.9|22147.9|22159.9|22147.9|1
1753197590000|2025-07-22 15:19:50|22160|22148|22161.1|22149.1|22161.1|22149.1|22160|22148|7
1753197600000|2025-07-22 15:20:00|||||||||8
1753197610000|2025-07-22 15:20:10|22161|22149|22159.6|22147.6|22161|22149|22159.6|22147.6|1
1753197620000|2025-07-22 15:20:20|22159.9|22147.9|22161|22149|22161|22149|22159.9|22147.9|0
1753197630000|2025-07-22 15:20:30|22167.1|22155.1|22168.5|22156.5|22169.6|22157.6|22167.1|22155.1|25
1753197650000|2025-07-22 15:20:50|22172.1|22160.1|22164.6|22152.6|22172.1|22160.1|22164.6|22152.6|0
1753197660000|2025-07-22 15:21:00|22163.5|22151.5|22162.1|22150.1|22163.5|22151.5|22162.1|22150.1|0
1753197670000|2025-07-22 15:21:10|22163.5|22151.5|22164.6|22152.6|22164.6|22152.6|22163.5|22151.5|4
1753197680000|2025-07-22 15:21:20|22164.7|22152.7|22164.6|22152.6|22168.1|22156.1|22164.6|22152.6|1
1753197690000|2025-07-22 15:21:30|22164.5|22152.5|22160.2|22148.2|22164.5|22152.5|22160.2|22148.2|4
1753197700000|2025-07-22 15:21:40|22162.4|22150.4|22163.5|22151.5|22163.5|22151.5|22162.4|22150.4|0
1753197710000|2025-07-22 15:21:50|22162.4|22150.4|22162|22150|22162.4|22150.4|22162|22150|3
1753197720000|2025-07-22 15:22:00|22162.4|22150.4|22165.2|22153.2|22166.3|22154.3|22162.4|22150.4|16
1753197730000|2025-07-22 15:22:10|22164.9|22152.9|22163.6|22151.6|22164.9|22152.9|22163.6|22151.6|1
1753197740000|2025-07-22 15:22:20|22164.5|22152.5|22162.4|22150.4|22164.7|22152.7|22162.4|22150.4|7
1753197750000|2025-07-22 15:22:30|22157.4|22145.4|22153.9|22141.9|22157.4|22145.4|22153.9|22141.9|11
1753197760000|2025-07-22 15:22:40|22155|22143|22153.9|22141.9|22155|22143|22153.9|22141.9|5
1753197770000|2025-07-22 15:22:50|22153.8|22141.8|22157.5|22145.5|22157.5|22145.5|22153.8|22141.8|7
1753197780000|2025-07-22 15:23:00|22158.9|22146.9|22158.9|22146.9|22160.2|22148.2|22158.9|22146.9|6
1753197790000|2025-07-22 15:23:10|22160.3|22148.3|22158|22146|22160.3|22148.3|22157.7|22145.7|1
1753197800000|2025-07-22 15:23:20|22157.7|22145.7|22157.7|22145.7|22157.7|22145.7|22157.7|22145.7|0
1753197810000|2025-07-22 15:23:30|22158|22146|22156.6|22144.6|22158|22146|22156.6|22144.6|0
1753197840000|2025-07-22 15:24:00|22156.2|22144.2|22159.1|22147.1|22159.1|22147.1|22156.2|22144.2|0
1753197860000|2025-07-22 15:24:20|22159|22147|22160.3|22148.3|22160.3|22148.3|22156.5|22144.5|0
1753197870000|2025-07-22 15:24:30|22162.6|22150.6|22162.6|22150.6|22162.6|22150.6|22161.5|22149.5|0
1753197880000|2025-07-22 15:24:40|22161.5|22149.5|22161.5|22149.5|22162.6|22150.6|22161.4|22149.4|4
1753197890000|2025-07-22 15:24:50|22161.4|22149.4|22161.5|22149.5|22161.5|22149.5|22161.4|22149.4|0
1753197920000|2025-07-22 15:25:20|22160.1|22148.1|22160.4|22148.4|22160.4|22148.4|22160.1|22148.1|0
1753197930000|2025-07-22 15:25:30|22160.3|22148.3|22161.5|22149.5|22161.5|22149.5|22160.3|22148.3|1
1753197940000|2025-07-22 15:25:40|22164|22152|22165.3|22153.3|22165.3|22153.3|22164|22152|0
1753197950000|2025-07-22 15:25:50|22164|22152|22164|22152|22165.1|22153.1|22163.9|22151.9|4
1753197960000|2025-07-22 15:26:00|22165.1|22153.1|22161.4|22149.4|22165.1|22153.1|22160.3|22148.3|6
1753197980000|2025-07-22 15:26:20|22161.2|22149.2|22161.5|22149.5|22161.5|22149.5|22161.2|22149.2|20
1753197990000|2025-07-22 15:26:30|22161.4|22149.4|22161.2|22149.2|22161.4|22149.4|22161.2|22149.2|1
1753198000000|2025-07-22 15:26:40|22162.3|22150.3|22166.2|22154.2|22166.2|22154.2|22162.3|22150.3|5
1753198010000|2025-07-22 15:26:50|22168.4|22156.4|22163.6|22151.6|22169.5|22157.5|22163.6|22151.6|10
1753198020000|2025-07-22 15:27:00|22163.7|22151.7|22163.7|22151.7|22163.7|22151.7|22163.6|22151.6|2
1753198030000|2025-07-22 15:27:10|22163.9|22151.9|22163.7|22151.7|22163.9|22151.9|22163.7|22151.7|0
1753198050000|2025-07-22 15:27:30|22164.8|22152.8|22163.7|22151.7|22166.1|22154.1|22163.7|22151.7|1
1753198060000|2025-07-22 15:27:40|22166.2|22154.2|22164.8|22152.8|22166.2|22154.2|22163.7|22151.7|2
1753198070000|2025-07-22 15:27:50|22166.1|22154.1|22165.9|22153.9|22166.2|22154.2|22165.9|22153.9|6
1753198080000|2025-07-22 15:28:00|22166.1|22154.1|22168.6|22156.6|22168.6|22156.6|22165.9|22153.9|5
1753198090000|2025-07-22 15:28:10|||||||||8
1753198100000|2025-07-22 15:28:20|22168.4|22156.4|22168.6|22156.6|22168.6|22156.6|22168.4|22156.4|8
1753198110000|2025-07-22 15:28:30|22169.7|22157.7|22163.6|22151.6|22169.7|22157.7|22163.6|22151.6|2
1753198120000|2025-07-22 15:28:40|22163.7|22151.7|22162.3|22150.3|22163.7|22151.7|22162.3|22150.3|4
1753198130000|2025-07-22 15:28:50|22161.2|22149.2|22164.7|22152.7|22164.7|22152.7|22157.3|22145.3|8
1753198140000|2025-07-22 15:29:00|22162.2|22150.2|22161.1|22149.1|22164.5|22152.5|22159.8|22147.8|8
1753198150000|2025-07-22 15:29:10|22162.2|22150.2|22162.2|22150.2|22162.2|22150.2|22160.9|22148.9|0
1753198160000|2025-07-22 15:29:20|22162.3|22150.3|22160.9|22148.9|22164.5|22152.5|22160.9|22148.9|0
1753198170000|2025-07-22 15:29:30|22159.7|22147.7|22159.8|22147.8|22159.8|22147.8|22159.7|22147.7|4
1753198180000|2025-07-22 15:29:40|22159.7|22147.7|22159.7|22147.7|22159.8|22147.8|22159.7|22147.7|0
1753198190000|2025-07-22 15:29:50|22158.6|22146.6|22159.7|22147.7|22160.9|22148.9|22158.6|22146.6|2
1753198200000|2025-07-22 15:30:00|22159.4|22147.4|22157.2|22145.2|22159.4|22147.4|22153.6|22141.6|13
1753198210000|2025-07-22 15:30:10|22155.1|22143.1|22156.2|22144.2|22156.4|22144.4|22155.1|22143.1|3
1753198220000|2025-07-22 15:30:20|22155.1|22143.1|22155|22143|22155.1|22143.1|22154.8|22142.8|0
1753198230000|2025-07-22 15:30:30|22155.1|22143.1|22156.4|22144.4|22156.4|22144.4|22155.1|22143.1|0
1753198240000|2025-07-22 15:30:40|22157.5|22145.5|22164.8|22152.8|22164.8|22152.8|22157.5|22145.5|3
1753198250000|2025-07-22 15:30:50|22166.4|22154.4|22163.7|22151.7|22169.7|22157.7|22163.7|22151.7|11
1753198260000|2025-07-22 15:31:00|22165.1|22153.1|22167.3|22155.3|22167.5|22155.5|22165.1|22153.1|2
1753198270000|2025-07-22 15:31:10|22167|22155|22167|22155|22167|22155|22167|22155|6
1753198280000|2025-07-22 15:31:20|22169.7|22157.7|22173.6|22161.6|22174.8|22162.8|22168.6|22156.6|19
1753198290000|2025-07-22 15:31:30|22173.7|22161.7|22176.4|22164.4|22176.4|22164.4|22173.7|22161.7|16
1753198300000|2025-07-22 15:31:40|22182.2|22170.2|22182|22170|22182.2|22170.2|22182|22170|0
1753198310000|2025-07-22 15:31:50|22182.2|22170.2|22182|22170|22182.2|22170.2|22182|22170|6
1753198320000|2025-07-22 15:32:00|22182.2|22170.2|22178.4|22166.4|22182.3|22170.3|22177.2|22165.2|8
1753198330000|2025-07-22 15:32:10|22179.8|22167.8|22178.4|22166.4|22179.8|22167.8|22178.4|22166.4|0
1753198340000|2025-07-22 15:32:20|22179|22167|22183.4|22171.4|22183.4|22171.4|22179|22167|22
1753198360000|2025-07-22 15:32:40|22189.8|22177.8|22187.6|22175.6|22190.9|22178.9|22187.6|22175.6|18
1753198370000|2025-07-22 15:32:50|22189.8|22177.8|22189.8|22177.8|22190.9|22178.9|22188.7|22176.7|7
1753198380000|2025-07-22 15:33:00|22190|22178|22192.3|22180.3|22192.3|22180.3|22187.5|22175.5|25
1753198390000|2025-07-22 15:33:10|22192.5|22180.5|22194.8|22182.8|22196.1|22184.1|22192.3|22180.3|9
1753198400000|2025-07-22 15:33:20|22197.2|22185.2|22198.2|22186.2|22198.2|22186.2|22197.2|22185.2|4
1753198410000|2025-07-22 15:33:30|||||||||1
1753198420000|2025-07-22 15:33:40|22197|22185|22197|22185|22197|22185|22197|22185|12
1753198430000|2025-07-22 15:33:50|22197.1|22185.1|22198.2|22186.2|22198.2|22186.2|22197.1|22185.1|93
1753198440000|2025-07-22 15:34:00|22197.1|22185.1|22197.1|22185.1|22197.1|22185.1|22196|22184|6
1753198450000|2025-07-22 15:34:10|22196|22184|22197.1|22185.1|22197.1|22185.1|22196|22184|21
1753198470000|2025-07-22 15:34:30|22196|22184|22196|22184|22196|22184|22196|22184|1
1753198480000|2025-07-22 15:34:40|22197.1|22185.1|22198.2|22186.2|22198.2|22186.2|22197.1|22185.1|35
1753198490000|2025-07-22 15:34:50|||||||||8
1753198500000|2025-07-22 15:35:00|22196|22184|22198.2|22186.2|22198.2|22186.2|22196|22184|18
1753198510000|2025-07-22 15:35:10|22199.3|22187.3|22199.3|22187.3|22199.3|22187.3|22199.3|22187.3|5
1753198520000|2025-07-22 15:35:20|22200.4|22188.4|22199.3|22187.3|22200.4|22188.4|22196.8|22184.8|11
1753198540000|2025-07-22 15:35:40|22200.4|22188.4|22198.1|22186.1|22200.4|22188.4|22198.1|22186.1|36
1753198550000|2025-07-22 15:35:50|22199.2|22187.2|22199.3|22187.3|22200.4|22188.4|22198.1|22186.1|40
1753198560000|2025-07-22 15:36:00|22198.2|22186.2|22199.3|22187.3|22199.3|22187.3|22198.2|22186.2|5
1753198570000|2025-07-22 15:36:10|22199.2|22187.2|22199.2|22187.2|22199.2|22187.2|22197.9|22185.9|9
1753198580000|2025-07-22 15:36:20|22199.3|22187.3|22197|22185|22199.3|22187.3|22197|22185|2
1753198590000|2025-07-22 15:36:30|22197.1|22185.1|22201.7|22189.7|22201.7|22189.7|22197.1|22185.1|1
1753198600000|2025-07-22 15:36:40|22201.8|22189.8|22204.2|22192.2|22205.6|22193.6|22201.2|22189.2|16
1753198610000|2025-07-22 15:36:50|22202.9|22190.9|22199.2|22187.2|22202.9|22190.9|22199.2|22187.2|1
1753198620000|2025-07-22 15:37:00|22199.3|22187.3|22199.3|22187.3|22199.3|22187.3|22199.3|22187.3|0
1753198630000|2025-07-22 15:37:10|22199.5|22187.5|22199.5|22187.5|22199.5|22187.5|22199.5|22187.5|2
1753198640000|2025-07-22 15:37:20|22199.6|22187.6|22199.6|22187.6|22199.6|22187.6|22199.6|22187.6|0
1753198660000|2025-07-22 15:37:40|22204.5|22192.5|22206.8|22194.8|22206.8|22194.8|22204.5|22192.5|2
1753198670000|2025-07-22 15:37:50|22207.9|22195.9|22208.1|22196.1|22208.1|22196.1|22207.9|22195.9|0
1753198680000|2025-07-22 15:38:00|22209.2|22197.2|22219.2|22207.2|22219.2|22207.2|22209.2|22197.2|12
1753198690000|2025-07-22 15:38:10|22219.3|22207.3|22220.4|22208.4|22220.4|22208.4|22219.3|22207.3|4
1753198700000|2025-07-22 15:38:20|22219.3|22207.3|22218.4|22206.4|22222.9|22210.9|22214.5|22202.5|10
1753198710000|2025-07-22 15:38:30|22214.5|22202.5|22212.3|22200.3|22214.5|22202.5|22210.9|22198.9|2
1753198720000|2025-07-22 15:38:40|22212.1|22200.1|22212|22200|22212.1|22200.1|22212|22200|0
1753198730000|2025-07-22 15:38:50|22222.6|22210.6|22215.1|22203.1|22222.6|22210.6|22215.1|22203.1|42
1753198740000|2025-07-22 15:39:00|22217.6|22205.6|22222|22210|22222.3|22210.3|22216|22204|8
1753198750000|2025-07-22 15:39:10|22217.4|22205.4|22210.1|22198.1|22217.4|22205.4|22207.6|22195.6|10
1753198760000|2025-07-22 15:39:20|22209.9|22197.9|22209.8|22197.8|22209.9|22197.9|22201.5|22189.5|18
1753198770000|2025-07-22 15:39:30|22213.5|22201.5|22207.3|22195.3|22214.8|22202.8|22207.3|22195.3|20
1753198780000|2025-07-22 15:39:40|22207.4|22195.4|22210.1|22198.1|22212.6|22200.6|22207.3|22195.3|2
1753198790000|2025-07-22 15:39:50|22211.2|22199.2|22219.8|22207.8|22223.4|22211.4|22210.1|22198.1|13
1753198800000|2025-07-22 15:40:00|22219.5|22207.5|22217.3|22205.3|22219.5|22207.5|22217.1|22205.1|2
1753198810000|2025-07-22 15:40:10|22218.4|22206.4|22217|22205|22219.3|22207.3|22217|22205|2
1753198820000|2025-07-22 15:40:20|22214.5|22202.5|22216|22204|22216|22204|22211|22199|2
1753198830000|2025-07-22 15:40:30|22217.3|22205.3|22220.7|22208.7|22220.7|22208.7|22217.3|22205.3|2
1753198840000|2025-07-22 15:40:40|22217.1|22205.1|22219.6|22207.6|22219.6|22207.6|22217.1|22205.1|6
1753198850000|2025-07-22 15:40:50|22224.5|22212.5|22224.5|22212.5|22226.7|22214.7|22223.2|22211.2|16
1753198860000|2025-07-22 15:41:00|22234.5|22222.5|22235.9|22223.9|22235.9|22223.9|22234.5|22222.5|27
1753198870000|2025-07-22 15:41:10|22235.7|22223.7|22238.4|22226.4|22238.4|22226.4|22235.7|22223.7|11
1753198880000|2025-07-22 15:41:20|22237.3|22225.3|22237.1|22225.1|22237.3|22225.3|22237.1|22225.1|0
1753198890000|2025-07-22 15:41:30|22237|22225|22234.8|22222.8|22237.3|22225.3|22234.8|22222.8|5
1753198900000|2025-07-22 15:41:40|22237|22225|22237.3|22225.3|22237.3|22225.3|22237|22225|3
1753198910000|2025-07-22 15:41:50|22239.5|22227.5|22237.3|22225.3|22239.5|22227.5|22237.3|22225.3|0
1753198920000|2025-07-22 15:42:00|22237.1|22225.1|22229.8|22217.8|22237.3|22225.3|22229.8|22217.8|4
1753198930000|2025-07-22 15:42:10|22229.5|22217.5|22232.1|22220.1|22232.3|22220.3|22229.5|22217.5|7
1753198940000|2025-07-22 15:42:20|22232.3|22220.3|22232.3|22220.3|22232.3|22220.3|22232.3|22220.3|1
1753198950000|2025-07-22 15:42:30|22229.8|22217.8|22229.6|22217.6|22229.8|22217.8|22229.6|22217.6|2
1753198960000|2025-07-22 15:42:40|22227.1|22215.1|22228.5|22216.5|22229.6|22217.6|22227.1|22215.1|8
1753198970000|2025-07-22 15:42:50|22229.6|22217.6|22234.6|22222.6|22234.6|22222.6|22229.6|22217.6|10
1753198980000|2025-07-22 15:43:00|22234.5|22222.5|22233.4|22221.4|22234.5|22222.5|22232|22220|5
1753198990000|2025-07-22 15:43:10|22232.3|22220.3|22232|22220|22233.4|22221.4|22230.7|22218.7|7
1753199010000|2025-07-22 15:43:30|22230.9|22218.9|22229.6|22217.6|22230.9|22218.9|22229.5|22217.5|3
1753199020000|2025-07-22 15:43:40|22227.3|22215.3|22222|22210|22227.3|22215.3|22220.9|22208.9|10
1753199030000|2025-07-22 15:43:50|22222.1|22210.1|22220.9|22208.9|22224.5|22212.5|22220.9|22208.9|4
1753199040000|2025-07-22 15:44:00|22219.6|22207.6|22219.8|22207.8|22219.8|22207.8|22219.6|22207.6|8
1753199050000|2025-07-22 15:44:10|22221.6|22209.6|22222|22210|22222.1|22210.1|22220.7|22208.7|5
1753199060000|2025-07-22 15:44:20|22220.9|22208.9|22222.3|22210.3|22222.3|22210.3|22220.9|22208.9|2
1753199070000|2025-07-22 15:44:30|22222.4|22210.4|22226.9|22214.9|22227.3|22215.3|22222.4|22210.4|1
1753199080000|2025-07-22 15:44:40|22225.5|22213.5|22224.8|22212.8|22225.5|22213.5|22223.5|22211.5|3
1753199090000|2025-07-22 15:44:50|22223.5|22211.5|22224.6|22212.6|22224.9|22212.9|22222.3|22210.3|6
1753199100000|2025-07-22 15:45:00|22224.8|22212.8|22229.6|22217.6|22229.8|22217.8|22224.8|22212.8|1
1753199110000|2025-07-22 15:45:10|22228.3|22216.3|22224.8|22212.8|22228.3|22216.3|22224.8|22212.8|0
1753199120000|2025-07-22 15:45:20|22224.6|22212.6|22222.2|22210.2|22224.6|22212.6|22222.2|22210.2|2
1753199130000|2025-07-22 15:45:30|22215.8|22203.8|22214.6|22202.6|22215.8|22203.8|22214.6|22202.6|17
1753199140000|2025-07-22 15:45:40|22214.7|22202.7|22214.6|22202.6|22219.4|22207.4|22214.6|22202.6|9
1753199150000|2025-07-22 15:45:50|22214.4|22202.4|22213.3|22201.3|22214.6|22202.6|22213.3|22201.3|1
1753199160000|2025-07-22 15:46:00|22212.1|22200.1|22209.6|22197.6|22212.1|22200.1|22209.6|22197.6|0
1753199170000|2025-07-22 15:46:10|22209.4|22197.4|22211.9|22199.9|22211.9|22199.9|22209.4|22197.4|0
1753199180000|2025-07-22 15:46:20|22212.2|22200.2|22211.9|22199.9|22214.4|22202.4|22209.6|22197.6|8
1753199190000|2025-07-22 15:46:30|22212.2|22200.2|22217.2|22205.2|22217.2|22205.2|22211.9|22199.9|3
1753199200000|2025-07-22 15:46:40|22214.7|22202.7|22224.4|22212.4|22224.6|22212.6|22213.3|22201.3|6
1753199210000|2025-07-22 15:46:50|22224.6|22212.6|22221.9|22209.9|22224.6|22212.6|22221.9|22209.9|0
1753199220000|2025-07-22 15:47:00|22222.1|22210.1|22224.4|22212.4|22224.4|22212.4|22220.8|22208.8|3
1753199230000|2025-07-22 15:47:10|22224.3|22212.3|22227.2|22215.2|22229.4|22217.4|22224.3|22212.3|1
1753199240000|2025-07-22 15:47:20|22227.1|22215.1|22226.9|22214.9|22229.4|22217.4|22226.9|22214.9|1
1753199250000|2025-07-22 15:47:30|22228.2|22216.2|22232.1|22220.1|22232.1|22220.1|22227.1|22215.1|9
1753199260000|2025-07-22 15:47:40|22232.2|22220.2|22231.9|22219.9|22234.6|22222.6|22231.9|22219.9|12
1753199270000|2025-07-22 15:47:50|22233.2|22221.2|22232.2|22220.2|22233.3|22221.3|22232.2|22220.2|1
1753199280000|2025-07-22 15:48:00|22232.1|22220.1|22225|22213|22232.1|22220.1|22225|22213|23
1753199290000|2025-07-22 15:48:10|22224.9|22212.9|22223.8|22211.8|22224.9|22212.9|22223.8|22211.8|1
1753199300000|2025-07-22 15:48:20|22222.5|22210.5|22222.5|22210.5|22222.5|22210.5|22222.4|22210.4|0
1753199310000|2025-07-22 15:48:30|22223.6|22211.6|22225|22213|22225|22213|22222.5|22210.5|4
1753199320000|2025-07-22 15:48:40|22226.1|22214.1|22227.4|22215.4|22227.4|22215.4|22226.1|22214.1|0
1753199330000|2025-07-22 15:48:50|22229.9|22217.9|22225|22213|22230|22218|22225|22213|6
1753199340000|2025-07-22 15:49:00|22224.7|22212.7|22210|22198|22227.2|22215.2|22210|22198|11
1753199350000|2025-07-22 15:49:10|22212.2|22200.2|22212.5|22200.5|22212.5|22200.5|22212.2|22200.2|2
1753199360000|2025-07-22 15:49:20|22214.7|22202.7|22212.5|22200.5|22214.7|22202.7|22209.2|22197.2|3
1753199370000|2025-07-22 15:49:30|22212.4|22200.4|22221|22209|22221|22209|22212.4|22200.4|1
1753199380000|2025-07-22 15:49:40|22219.7|22207.7|22219.9|22207.9|22221.3|22209.3|22219.7|22207.7|5
1753199390000|2025-07-22 15:49:50|22219.7|22207.7|22218.6|22206.6|22219.7|22207.7|22218.6|22206.6|5
1753199400000|2025-07-22 15:50:00|22218.5|22206.5|22212.4|22200.4|22218.5|22206.5|22209.9|22197.9|3
1753199410000|2025-07-22 15:50:10|22212.5|22200.5|22213.6|22201.6|22213.6|22201.6|22212.5|22200.5|1
1753199420000|2025-07-22 15:50:20|22212.5|22200.5|22212.5|22200.5|22212.5|22200.5|22212.5|22200.5|1
1753199430000|2025-07-22 15:50:30|22210|22198|22212.4|22200.4|22212.4|22200.4|22210|22198|2
1753199440000|2025-07-22 15:50:40|22210.2|22198.2|22195|22183|22211.1|22199.1|22195|22183|12
1753199450000|2025-07-22 15:50:50|22196.1|22184.1|22192.5|22180.5|22196.1|22184.1|22192.5|22180.5|3
1753199460000|2025-07-22 15:51:00|22191.3|22179.3|22167.5|22155.5|22194.9|22182.9|22167.5|22155.5|59
1753199470000|2025-07-22 15:51:10|22169.9|22157.9|22172.2|22160.2|22172.2|22160.2|22167.2|22155.2|5
1753199480000|2025-07-22 15:51:20|22170|22158|22158.6|22146.6|22172.2|22160.2|22158.6|22146.6|9
1753199490000|2025-07-22 15:51:30|22159.7|22147.7|22164.7|22152.7|22166.1|22154.1|22154.2|22142.2|6
1753199500000|2025-07-22 15:51:40|22162.5|22150.5|22160|22148|22162.5|22150.5|22157.5|22145.5|1
1753199510000|2025-07-22 15:51:50|22162.2|22150.2|22165|22153|22165|22153|22161.1|22149.1|1
1753199520000|2025-07-22 15:52:00|22163.6|22151.6|22164.9|22152.9|22165.8|22153.8|22163.6|22151.6|6
1753199530000|2025-07-22 15:52:10|22164.7|22152.7|22167.2|22155.2|22167.2|22155.2|22164.7|22152.7|1
1753199540000|2025-07-22 15:52:20|22164.9|22152.9|22162.2|22150.2|22166.1|22154.1|22162.2|22150.2|1
1753199550000|2025-07-22 15:52:30|22157.2|22145.2|22154.7|22142.7|22157.5|22145.5|22153.8|22141.8|2
1753199560000|2025-07-22 15:52:40|22153.5|22141.5|22157.5|22145.5|22157.8|22145.8|22153.5|22141.5|9
1753199570000|2025-07-22 15:52:50|22157.7|22145.7|22158.9|22146.9|22161.1|22149.1|22157.7|22145.7|0
1753199580000|2025-07-22 15:53:00|22160.2|22148.2|22160.3|22148.3|22162.8|22150.8|22160.2|22148.2|0
1753199600000|2025-07-22 15:53:20|22159.1|22147.1|22157.8|22145.8|22159.1|22147.1|22157.7|22145.7|0
1753199610000|2025-07-22 15:53:30|22155.2|22143.2|22156.4|22144.4|22156.4|22144.4|22153.8|22141.8|5
1753199620000|2025-07-22 15:53:40|22156.6|22144.6|22162.5|22150.5|22162.5|22150.5|22155|22143|12
1753199630000|2025-07-22 15:53:50|22163.8|22151.8|22164.9|22152.9|22167.2|22155.2|22163.8|22151.8|2
1753199640000|2025-07-22 15:54:00|22165|22153|22167.7|22155.7|22167.7|22155.7|22165|22153|9
1753199650000|2025-07-22 15:54:10|22168.8|22156.8|22169.9|22157.9|22169.9|22157.9|22168.8|22156.8|3
1753199660000|2025-07-22 15:54:20|22172.5|22160.5|22174.9|22162.9|22174.9|22162.9|22171.4|22159.4|7
1753199670000|2025-07-22 15:54:30|22180|22168|22184.7|22172.7|22186|22174|22180|22168|10
1753199680000|2025-07-22 15:54:40|22186.1|22174.1|22187.2|22175.2|22187.4|22175.4|22184.7|22172.7|16
1753199690000|2025-07-22 15:54:50|22187.4|22175.4|22187.5|22175.5|22187.5|22175.5|22187.4|22175.4|13
1753199700000|2025-07-22 15:55:00|22189.7|22177.7|22189.7|22177.7|22189.9|22177.9|22189.7|22177.7|0
1753199710000|2025-07-22 15:55:10|22189.6|22177.6|22177.2|22165.2|22191.3|22179.3|22177.2|22165.2|7
1753199720000|2025-07-22 15:55:20|22176.1|22164.1|22168.6|22156.6|22176.1|22164.1|22167.8|22155.8|5
1753199730000|2025-07-22 15:55:30|22169.7|22157.7|22174.9|22162.9|22174.9|22162.9|22169.7|22157.7|4
1753199740000|2025-07-22 15:55:40|22174.7|22162.7|22173.8|22161.8|22174.7|22162.7|22173.5|22161.5|0
1753199750000|2025-07-22 15:55:50|22174.9|22162.9|22173.6|22161.6|22174.9|22162.9|22173.6|22161.6|0
1753199760000|2025-07-22 15:56:00|22173.8|22161.8|22173.6|22161.6|22173.8|22161.8|22172.5|22160.5|2
1753199770000|2025-07-22 15:56:10|22172.5|22160.5|22165|22153|22172.5|22160.5|22165|22153|2
1753199780000|2025-07-22 15:56:20|22163.9|22151.9|22163.9|22151.9|22165|22153|22163.9|22151.9|2
1753199790000|2025-07-22 15:56:30|22163.8|22151.8|22163.9|22151.9|22163.9|22151.9|22163.8|22151.8|0
1753199800000|2025-07-22 15:56:40|22163.8|22151.8|22164.9|22152.9|22165|22153|22162.5|22150.5|9
1753199810000|2025-07-22 15:56:50|22164.7|22152.7|22162.4|22150.4|22164.9|22152.9|22162.4|22150.4|0
1753199820000|2025-07-22 15:57:00|22162.5|22150.5|22158.8|22146.8|22162.5|22150.5|22158.8|22146.8|0
1753199830000|2025-07-22 15:57:10|22160|22148|22157.8|22145.8|22160|22148|22157.5|22145.5|6
1753199840000|2025-07-22 15:57:20|22158.9|22146.9|22153.9|22141.9|22158.9|22146.9|22153.9|22141.9|10
1753199850000|2025-07-22 15:57:30|22162.5|22150.5|22159.8|22147.8|22167.2|22155.2|22159.8|22147.8|11
1753199860000|2025-07-22 15:57:40|22157.3|22145.3|22154.8|22142.8|22158.6|22146.6|22153.7|22141.7|7
1753199870000|2025-07-22 15:57:50|22153.7|22141.7|22135|22123|22153.7|22141.7|22131.4|22119.4|27
1753199880000|2025-07-22 15:58:00|22136.4|22124.4|22146.4|22134.4|22147.5|22135.5|22135|22123|15
1753199890000|2025-07-22 15:58:10|22146.2|22134.2|22142.3|22130.3|22146.2|22134.2|22134.8|22122.8|6
1753199900000|2025-07-22 15:58:20|22142.5|22130.5|22153.6|22141.6|22156.1|22144.1|22140|22128|45
1753199910000|2025-07-22 15:58:30|22154.7|22142.7|22157.3|22145.3|22163.4|22151.4|22154.7|22142.7|5
1753199920000|2025-07-22 15:58:40|22158.4|22146.4|22152.2|22140.2|22161.1|22149.1|22151.1|22139.1|2
1753199930000|2025-07-22 15:58:50|22155.9|22143.9|22152.3|22140.3|22155.9|22143.9|22152.3|22140.3|11
1753199940000|2025-07-22 15:59:00|22155|22143|22158.6|22146.6|22161.1|22149.1|22155|22143|13
1753199950000|2025-07-22 15:59:10|22158.4|22146.4|22163.4|22151.4|22163.6|22151.6|22158.4|22146.4|10
1753199960000|2025-07-22 15:59:20|22163.6|22151.6|22158.6|22146.6|22163.6|22151.6|22158.6|22146.6|1
1753199970000|2025-07-22 15:59:30|22158.7|22146.7|22161.1|22149.1|22161.1|22149.1|22158.6|22146.6|0
1753199980000|2025-07-22 15:59:40|22153.7|22141.7|22152.3|22140.3|22153.7|22141.7|22152.3|22140.3|0
1753199990000|2025-07-22 15:59:50|22152.5|22140.5|22152.5|22140.5|22153.6|22141.6|22152.5|22140.5|1
1753200000000|2025-07-22 16:00:00|22153.6|22141.6|22150|22138|22153.6|22141.6|22147.5|22135.5|0
1753200010000|2025-07-22 16:00:10|22149.7|22137.7|22149.8|22137.8|22150|22138|22149.7|22137.7|0
1753200030000|2025-07-22 16:00:30|22146.4|22134.4|22146.1|22134.1|22146.4|22134.4|22146.1|22134.1|1
1753200040000|2025-07-22 16:00:40|22145|22133|22137.5|22125.5|22145|22133|22137.5|22125.5|2
1753200050000|2025-07-22 16:00:50|22136.2|22124.2|22135.1|22123.1|22136.2|22124.2|22135|22123|3
1753200060000|2025-07-22 16:01:00|22135|22123|22142.3|22130.3|22142.3|22130.3|22135|22123|6
1753200070000|2025-07-22 16:01:10|22142.5|22130.5|22137.5|22125.5|22142.5|22130.5|22137.5|22125.5|5
1753200090000|2025-07-22 16:01:30|22141.2|22129.2|22135.1|22123.1|22144.8|22132.8|22135.1|22123.1|8
1753200100000|2025-07-22 16:01:40|22137.3|22125.3|22135.1|22123.1|22137.5|22125.5|22135.1|22123.1|0
1753200110000|2025-07-22 16:01:50|22137.3|22125.3|22142.5|22130.5|22142.5|22130.5|22137.3|22125.3|1
1753200120000|2025-07-22 16:02:00|22144.7|22132.7|22143.9|22131.9|22144.7|22132.7|22138.6|22126.6|11
1753200130000|2025-07-22 16:02:10|22145|22133|22150.1|22138.1|22150.1|22138.1|22138.9|22126.9|4
1753200140000|2025-07-22 16:02:20|22150|22138|22150|22138|22150|22138|22150|22138|3
1753200150000|2025-07-22 16:02:30|22150.1|22138.1|22140.3|22128.3|22151.2|22139.2|22140.3|22128.3|2
1753200160000|2025-07-22 16:02:40|22137.8|22125.8|22135.4|22123.4|22137.8|22125.8|22135.3|22123.3|31
1753200170000|2025-07-22 16:02:50|22133.1|22121.1|22117.8|22105.8|22133.1|22121.1|22116.5|22104.5|27
1753200180000|2025-07-22 16:03:00|22118.9|22106.9|22119.2|22107.2|22119.2|22107.2|22117.9|22105.9|5
1753200190000|2025-07-22 16:03:10|22121.4|22109.4|22119|22107|22121.5|22109.5|22116.7|22104.7|7
1753200200000|2025-07-22 16:03:20|22120.3|22108.3|22119.2|22107.2|22120.3|22108.3|22117.8|22105.8|0
1753200210000|2025-07-22 16:03:30|22120.3|22108.3|22117.9|22105.9|22120.3|22108.3|22116.8|22104.8|0
1753200220000|2025-07-22 16:03:40|22121.5|22109.5|22122.8|22110.8|22122.8|22110.8|22121.5|22109.5|1
1753200230000|2025-07-22 16:03:50|22125.1|22113.1|22121.7|22109.7|22125.3|22113.3|22121.7|22109.7|1
1753200240000|2025-07-22 16:04:00|22121.8|22109.8|22125.6|22113.6|22125.6|22113.6|22121.8|22109.8|11
1753200250000|2025-07-22 16:04:10|22125.4|22113.4|22130.3|22118.3|22130.3|22118.3|22125.4|22113.4|2
1753200260000|2025-07-22 16:04:20|22131.5|22119.5|22132.8|22120.8|22132.8|22120.8|22131.5|22119.5|1
1753200270000|2025-07-22 16:04:30|22130.4|22118.4|22130.3|22118.3|22130.4|22118.4|22130.3|22118.3|0
1753200290000|2025-07-22 16:04:50|22129.2|22117.2|22129.2|22117.2|22129.2|22117.2|22129.2|22117.2|0
1753200300000|2025-07-22 16:05:00|22129|22117|22130.3|22118.3|22130.3|22118.3|22127.8|22115.8|1
1753200310000|2025-07-22 16:05:10|22130.1|22118.1|22130.3|22118.3|22130.3|22118.3|22127.8|22115.8|1
1753200320000|2025-07-22 16:05:20|22128.1|22116.1|22127.9|22115.9|22130.3|22118.3|22127.9|22115.9|0
1753200330000|2025-07-22 16:05:30|22128.1|22116.1|22143.7|22131.7|22143.7|22131.7|22128.1|22116.1|37
1753200340000|2025-07-22 16:05:40|22147.5|22135.5|22145|22133|22147.5|22135.5|22143.9|22131.9|10
1753200350000|2025-07-22 16:05:50|22143.9|22131.9|22150|22138|22150|22138|22143.9|22131.9|1
1753200360000|2025-07-22 16:06:00|22150.1|22138.1|22154.7|22142.7|22157.6|22145.6|22148.9|22136.9|13
1753200370000|2025-07-22 16:06:10|22152.5|22140.5|22150|22138|22152.5|22140.5|22148.9|22136.9|0
1753200380000|2025-07-22 16:06:20|22153.7|22141.7|22152.5|22140.5|22153.7|22141.7|22150|22138|7
1753200390000|2025-07-22 16:06:30|22150|22138|22162.5|22150.5|22162.5|22150.5|22150|22138|2
1753200400000|2025-07-22 16:06:40|22162.8|22150.8|22162.2|22150.2|22167.5|22155.5|22162.2|22150.2|18
1753200410000|2025-07-22 16:06:50|22162.3|22150.3|22157.5|22145.5|22162.3|22150.3|22157.5|22145.5|3
1753200420000|2025-07-22 16:07:00|22157.3|22145.3|22157.5|22145.5|22157.5|22145.5|22157.3|22145.3|0
1753200430000|2025-07-22 16:07:10|22153.7|22141.7|22153.6|22141.6|22153.7|22141.7|22153.6|22141.6|1
1753200440000|2025-07-22 16:07:20|22153.3|22141.3|22150|22138|22153.3|22141.3|22149.7|22137.7|2
1753200450000|2025-07-22 16:07:30|22147.2|22135.2|22139.8|22127.8|22147.2|22135.2|22139.8|22127.8|12
1753200460000|2025-07-22 16:07:40|22138.6|22126.6|22137.2|22125.2|22138.6|22126.6|22132.5|22120.5|17
1753200470000|2025-07-22 16:07:50|22137.5|22125.5|22139.7|22127.7|22139.7|22127.7|22137.2|22125.2|0
1753200480000|2025-07-22 16:08:00|22139.8|22127.8|22137.3|22125.3|22139.8|22127.8|22137.3|22125.3|0
1753200490000|2025-07-22 16:08:10|22140|22128|22144.6|22132.6|22144.6|22132.6|22140|22128|0
1753200510000|2025-07-22 16:08:30|22146.2|22134.2|22146|22134|22146.2|22134.2|22146|22134|2
1753200520000|2025-07-22 16:08:40|22145|22133|22146|22134|22146|22134|22144.6|22132.6|12
1753200530000|2025-07-22 16:08:50|22147.1|22135.1|22146|22134|22147.1|22135.1|22146|22134|0
1753200540000|2025-07-22 16:09:00|22147.1|22135.1|22147.1|22135.1|22150.9|22138.9|22146|22134|30
1753200550000|2025-07-22 16:09:10|22146.8|22134.8|22148.2|22136.2|22148.2|22136.2|22146.8|22134.8|8
1753200560000|2025-07-22 16:09:20|22149.3|22137.3|22140.7|22128.7|22149.3|22137.3|22139.5|22127.5|1
1753200570000|2025-07-22 16:09:30|22142.1|22130.1|22142|22130|22142.1|22130.1|22142|22130|1
1753200580000|2025-07-22 16:09:40|22142.4|22130.4|22149.3|22137.3|22149.3|22137.3|22142.4|22130.4|0
1753200590000|2025-07-22 16:09:50|22149.5|22137.5|22146.8|22134.8|22150.7|22138.7|22144.6|22132.6|2
1753200600000|2025-07-22 16:10:00|22147|22135|22143.1|22131.1|22149.3|22137.3|22143.1|22131.1|3
1753200610000|2025-07-22 16:10:10|22142|22130|22149.3|22137.3|22149.3|22137.3|22141.8|22129.8|4
1753200620000|2025-07-22 16:10:20|22151.8|22139.8|22150.9|22138.9|22153.1|22141.1|22150.6|22138.6|8
1753200630000|2025-07-22 16:10:30|22152|22140|22149.3|22137.3|22153.1|22141.1|22149.3|22137.3|3
1753200640000|2025-07-22 16:10:40|22151.8|22139.8|22151.8|22139.8|22151.8|22139.8|22151.8|22139.8|0
1753200650000|2025-07-22 16:10:50|22150.7|22138.7|22149.3|22137.3|22150.7|22138.7|22149.3|22137.3|0
1753200660000|2025-07-22 16:11:00|22150.7|22138.7|22150.7|22138.7|22151.8|22139.8|22150.7|22138.7|2
1753200670000|2025-07-22 16:11:10|22151.8|22139.8|22156.8|22144.8|22156.8|22144.8|22151.8|22139.8|9
1753200690000|2025-07-22 16:11:30|||||||||1
1753200700000|2025-07-22 16:11:40|22157|22145|22156.8|22144.8|22157|22145|22156.8|22144.8|0
1753200710000|2025-07-22 16:11:50|22157|22145|22153.2|22141.2|22157|22145|22151.8|22139.8|1
1753200720000|2025-07-22 16:12:00|22153.1|22141.1|22151.8|22139.8|22153.1|22141.1|22151.8|22139.8|0
1753200730000|2025-07-22 16:12:10|22154.3|22142.3|22154.3|22142.3|22154.3|22142.3|22154.3|22142.3|0
1753200740000|2025-07-22 16:12:20|22151.8|22139.8|22155.6|22143.6|22155.7|22143.7|22151.8|22139.8|1
1753200750000|2025-07-22 16:12:30|22154.5|22142.5|22160.6|22148.6|22161.8|22149.8|22154.3|22142.3|19
1753200760000|2025-07-22 16:12:40|22156.8|22144.8|22154.6|22142.6|22157|22145|22154.3|22142.3|1
1753200770000|2025-07-22 16:12:50|22155.6|22143.6|22156.8|22144.8|22157|22145|22155.6|22143.6|0
1753200780000|2025-07-22 16:13:00|22153.2|22141.2|22153.2|22141.2|22153.2|22141.2|22153.2|22141.2|0
1753200790000|2025-07-22 16:13:10|22154.3|22142.3|22154.3|22142.3|22154.5|22142.5|22154.3|22142.3|0
1753200800000|2025-07-22 16:13:20|22155.6|22143.6|22151.8|22139.8|22155.7|22143.7|22151.8|22139.8|2
1753200810000|2025-07-22 16:13:30|22152|22140|22149.5|22137.5|22152|22140|22149.5|22137.5|1
1753200820000|2025-07-22 16:13:40|22149.3|22137.3|22149.3|22137.3|22149.6|22137.6|22149.3|22137.3|0
1753200850000|2025-07-22 16:14:10|22149.5|22137.5|22149.6|22137.6|22149.6|22137.6|22149.5|22137.5|0
1753200860000|2025-07-22 16:14:20|22151.8|22139.8|22161.8|22149.8|22161.8|22149.8|22151.8|22139.8|14
1753200870000|2025-07-22 16:14:30|22161.5|22149.5|22159.3|22147.3|22161.5|22149.5|22159.3|22147.3|0
1753200890000|2025-07-22 16:14:50|22156|22144|22154.6|22142.6|22156|22144|22154.5|22142.5|15
1753200900000|2025-07-22 16:15:00|22154.5|22142.5|22155.7|22143.7|22155.7|22143.7|22154.5|22142.5|1
1753200910000|2025-07-22 16:15:10|22156.8|22144.8|22156.8|22144.8|22156.8|22144.8|22156.8|22144.8|0
1753200920000|2025-07-22 16:15:20|22158.4|22146.4|22160.7|22148.7|22160.7|22148.7|22158.4|22146.4|2
1753200930000|2025-07-22 16:15:30|22159.6|22147.6|22159.3|22147.3|22159.6|22147.6|22159.3|22147.3|3
1753200940000|2025-07-22 16:15:40|22162.9|22150.9|22159.5|22147.5|22164.3|22152.3|22159.3|22147.3|2
1753200950000|2025-07-22 16:15:50|22159.6|22147.6|22159.3|22147.3|22161.8|22149.8|22159.3|22147.3|0
1753200960000|2025-07-22 16:16:00|22161.7|22149.7|22159.3|22147.3|22161.8|22149.8|22159.3|22147.3|0
1753200970000|2025-07-22 16:16:10|22159.6|22147.6|22163.2|22151.2|22164.3|22152.3|22159.6|22147.6|0
1753200980000|2025-07-22 16:16:20|22164.3|22152.3|22164.3|22152.3|22164.3|22152.3|22161.8|22149.8|0
1753200990000|2025-07-22 16:16:30|22162.1|22150.1|22162.9|22150.9|22164.3|22152.3|22161.8|22149.8|0
1753201000000|2025-07-22 16:16:40|22161.8|22149.8|22160.6|22148.6|22161.8|22149.8|22159.3|22147.3|0
1753201010000|2025-07-22 16:16:50|22159.3|22147.3|22156.8|22144.8|22159.3|22147.3|22154.3|22142.3|0
1753201020000|2025-07-22 16:17:00|22157|22145|22158.4|22146.4|22158.4|22146.4|22155.9|22143.9|19
1753201030000|2025-07-22 16:17:10|22159.5|22147.5|22159.3|22147.3|22159.5|22147.5|22159.3|22147.3|7
1753201040000|2025-07-22 16:17:20|22157.9|22145.9|22158.1|22146.1|22158.2|22146.2|22157.9|22145.9|39
1753201050000|2025-07-22 16:17:30|22159.3|22147.3|22160.6|22148.6|22160.6|22148.6|22159.2|22147.2|1
1753201060000|2025-07-22 16:17:40|22162|22150|22169.3|22157.3|22169.3|22157.3|22162|22150|4
1753201070000|2025-07-22 16:17:50|22168.1|22156.1|22168.1|22156.1|22168.1|22156.1|22168.1|22156.1|0
1753201090000|2025-07-22 16:18:10|22169.3|22157.3|22169.3|22157.3|22169.3|22157.3|22169.3|22157.3|2
1753201100000|2025-07-22 16:18:20|22168.1|22156.1|22168.2|22156.2|22169.3|22157.3|22168.1|22156.1|2
1753201110000|2025-07-22 16:18:30|22169.3|22157.3|22159.3|22147.3|22169.3|22157.3|22159.3|22147.3|13
1753201120000|2025-07-22 16:18:40|22158.2|22146.2|22156.8|22144.8|22158.2|22146.2|22156.8|22144.8|1
1753201130000|2025-07-22 16:18:50|22155.7|22143.7|22165.7|22153.7|22166.8|22154.8|22154.3|22142.3|6
1753201140000|2025-07-22 16:19:00|22166.8|22154.8|22164.3|22152.3|22166.8|22154.8|22163.2|22151.2|5
1753201150000|2025-07-22 16:19:10|22177.7|22165.7|22184.3|22172.3|22186.8|22174.8|22177.7|22165.7|10
1753201160000|2025-07-22 16:19:20|22183.2|22171.2|22181.8|22169.8|22183.2|22171.2|22179.3|22167.3|9
1753201170000|2025-07-22 16:19:30|||||||||2
1753201180000|2025-07-22 16:19:40|22182.1|22170.1|22189.3|22177.3|22189.3|22177.3|22182.1|22170.1|5
1753201190000|2025-07-22 16:19:50|22191.8|22179.8|22184.6|22172.6|22191.8|22179.8|22184.4|22172.4|6
1753201200000|2025-07-22 16:20:00|22184.7|22172.7|22186.8|22174.8|22186.9|22174.9|22184.4|22172.4|6
1753201210000|2025-07-22 16:20:10|22187.1|22175.1|22186.9|22174.9|22188.2|22176.2|22186.9|22174.9|5
1753201220000|2025-07-22 16:20:20|22185.7|22173.7|22183.5|22171.5|22185.7|22173.7|22183.2|22171.2|20
1753201230000|2025-07-22 16:20:30|22184.6|22172.6|22187.1|22175.1|22187.1|22175.1|22184.6|22172.6|1
1753201240000|2025-07-22 16:20:40|22186.9|22174.9|22187.1|22175.1|22187.1|22175.1|22186.9|22174.9|2
1753201260000|2025-07-22 16:21:00|22186|22174|22188.3|22176.3|22189.6|22177.6|22186|22174|1
1753201270000|2025-07-22 16:21:10|22188.5|22176.5|22188.5|22176.5|22188.5|22176.5|22188.5|22176.5|0
1753201280000|2025-07-22 16:21:20|22187.4|22175.4|22187.2|22175.2|22187.4|22175.4|22187.1|22175.1|1
1753201290000|2025-07-22 16:21:30|22189.6|22177.6|22189.6|22177.6|22189.6|22177.6|22189.6|22177.6|2
1753201300000|2025-07-22 16:21:40|22188.5|22176.5|22188.5|22176.5|22188.5|22176.5|22188.5|22176.5|1
1753201310000|2025-07-22 16:21:50|22187.4|22175.4|22189.6|22177.6|22190.7|22178.7|22187.4|22175.4|5
1753201320000|2025-07-22 16:22:00|22189.4|22177.4|22186.9|22174.9|22189.6|22177.6|22186.9|22174.9|1
1753201330000|2025-07-22 16:22:10|22188.2|22176.2|22188.2|22176.2|22188.2|22176.2|22188.2|22176.2|0
1753201340000|2025-07-22 16:22:20|22186.9|22174.9|22186.8|22174.8|22186.9|22174.9|22186.8|22174.8|0
1753201350000|2025-07-22 16:22:30|22191.9|22179.9|22191.9|22179.9|22191.9|22179.9|22191.9|22179.9|10
1753201360000|2025-07-22 16:22:40|22193|22181|22191.8|22179.8|22193|22181|22189.4|22177.4|10
1753201380000|2025-07-22 16:23:00|22190.7|22178.7|22190.7|22178.7|22190.7|22178.7|22190.7|22178.7|0
1753201390000|2025-07-22 16:23:10|22189.7|22177.7|22196.6|22184.6|22196.6|22184.6|22189.7|22177.7|1
1753201400000|2025-07-22 16:23:20|22196.5|22184.5|22191.9|22179.9|22196.5|22184.5|22191.9|22179.9|8
1753201410000|2025-07-22 16:23:30|22199.4|22187.4|22199.6|22187.6|22199.6|22187.6|22199.4|22187.4|2
1753201420000|2025-07-22 16:23:40|22199.4|22187.4|22190.7|22178.7|22199.4|22187.4|22190.7|22178.7|4
1753201430000|2025-07-22 16:23:50|22189.6|22177.6|22189.4|22177.4|22189.6|22177.6|22186.8|22174.8|3
1753201440000|2025-07-22 16:24:00|22188.2|22176.2|22188.2|22176.2|22188.2|22176.2|22188.2|22176.2|1
1753201450000|2025-07-22 16:24:10|22188.3|22176.3|22189.6|22177.6|22189.6|22177.6|22188.3|22176.3|1
1753201460000|2025-07-22 16:24:20|22189.7|22177.7|22194.3|22182.3|22194.3|22182.3|22189.7|22177.7|0
1753201470000|2025-07-22 16:24:30|22194.4|22182.4|22194.4|22182.4|22194.4|22182.4|22194.4|22182.4|0
1753201480000|2025-07-22 16:24:40|22197.1|22185.1|22201.9|22189.9|22201.9|22189.9|22196.8|22184.8|7
1753201490000|2025-07-22 16:24:50|22201.8|22189.8|22201.8|22189.8|22201.8|22189.8|22201.8|22189.8|2
1753201500000|2025-07-22 16:25:00|22202.1|22190.1|22199.4|22187.4|22203.2|22191.2|22199.4|22187.4|0
1753201510000|2025-07-22 16:25:10|22199.6|22187.6|22204.3|22192.3|22204.4|22192.4|22199.6|22187.6|1
1753201520000|2025-07-22 16:25:20|22204.4|22192.4|22204.4|22192.4|22204.6|22192.6|22204.4|22192.4|0
1753201530000|2025-07-22 16:25:30|22206.9|22194.9|22209.4|22197.4|22209.4|22197.4|22206.9|22194.9|24
1753201540000|2025-07-22 16:25:40|22208.3|22196.3|22206.8|22194.8|22208.3|22196.3|22206.8|22194.8|8
1753201550000|2025-07-22 16:25:50|22206.5|22194.5|22201.8|22189.8|22206.8|22194.8|22201.8|22189.8|5
1753201560000|2025-07-22 16:26:00|22199.4|22187.4|22194.6|22182.6|22199.4|22187.4|22192.1|22180.1|24
1753201570000|2025-07-22 16:26:10|22194.7|22182.7|22201.9|22189.9|22202.1|22190.1|22194.7|22182.7|17
1753201590000|2025-07-22 16:26:30|22201.8|22189.8|22197.1|22185.1|22201.8|22189.8|22196.9|22184.9|1
1753201600000|2025-07-22 16:26:40|22198.2|22186.2|22206.8|22194.8|22206.8|22194.8|22198.2|22186.2|6
1753201610000|2025-07-22 16:26:50|22199.6|22187.6|22201.8|22189.8|22201.8|22189.8|22199.6|22187.6|2
1753201620000|2025-07-22 16:27:00|22204.3|22192.3|22204.6|22192.6|22205.7|22193.7|22202.1|22190.1|1
1753201630000|2025-07-22 16:27:10|22201.9|22189.9|22201.8|22189.8|22201.9|22189.9|22199.6|22187.6|4
1753201640000|2025-07-22 16:27:20|22199.6|22187.6|22200.7|22188.7|22201.9|22189.9|22199.3|22187.3|2
1753201650000|2025-07-22 16:27:30|22197.4|22185.4|22197.1|22185.1|22197.4|22185.4|22197.1|22185.1|0
1753201670000|2025-07-22 16:27:50|22193.8|22181.8|22196|22184|22196|22184|22193.8|22181.8|2
1753201680000|2025-07-22 16:28:00|22197.1|22185.1|22197.1|22185.1|22197.1|22185.1|22195.7|22183.7|0
1753201690000|2025-07-22 16:28:10|22197.2|22185.2|22197.2|22185.2|22197.2|22185.2|22197.1|22185.1|6
1753201700000|2025-07-22 16:28:20|22197.4|22185.4|22197.1|22185.1|22197.4|22185.4|22197.1|22185.1|5
1753201710000|2025-07-22 16:28:30|22197.2|22185.2|22197.4|22185.4|22197.4|22185.4|22197.2|22185.2|1
1753201720000|2025-07-22 16:28:40|22197.2|22185.2|22194.9|22182.9|22198.5|22186.5|22194.7|22182.7|4
1753201730000|2025-07-22 16:28:50|22197.2|22185.2|22208.3|22196.3|22208.3|22196.3|22197.2|22185.2|2
1753201740000|2025-07-22 16:29:00|22208.2|22196.2|22208.2|22196.2|22209.3|22197.3|22208.2|22196.2|1
1753201750000|2025-07-22 16:29:10|22209.3|22197.3|22210.5|22198.5|22210.5|22198.5|22209.3|22197.3|1
1753201760000|2025-07-22 16:29:20|22214.6|22202.6|22213|22201|22216.8|22204.8|22213|22201|14
1753201770000|2025-07-22 16:29:30|22210.7|22198.7|22209.6|22197.6|22210.7|22198.7|22209.3|22197.3|1
1753201780000|2025-07-22 16:29:40|22211.8|22199.8|22214.4|22202.4|22214.4|22202.4|22211.8|22199.8|2
1753201790000|2025-07-22 16:29:50|22217.8|22205.8|22214.3|22202.3|22219.1|22207.1|22214.3|22202.3|21
1753201800000|2025-07-22 16:30:00|22214.4|22202.4|22216.8|22204.8|22216.8|22204.8|22214.4|22202.4|0
1753201810000|2025-07-22 16:30:10|22215.5|22203.5|22213.2|22201.2|22215.5|22203.5|22213.2|22201.2|1
1753201820000|2025-07-22 16:30:20|22210.7|22198.7|22212.1|22200.1|22212.1|22200.1|22208.3|22196.3|1
1753201830000|2025-07-22 16:30:30|22211.9|22199.9|22205.6|22193.6|22211.9|22199.9|22205.6|22193.6|4
1753201840000|2025-07-22 16:30:40|22206.9|22194.9|22214.6|22202.6|22214.6|22202.6|22206.9|22194.9|6
1753201850000|2025-07-22 16:30:50|22215.6|22203.6|22218.1|22206.1|22218.1|22206.1|22215.6|22203.6|1
1753201860000|2025-07-22 16:31:00|22217|22205|22218.1|22206.1|22220.3|22208.3|22216.7|22204.7|4
1753201870000|2025-07-22 16:31:10|22216.9|22204.9|22219.2|22207.2|22219.2|22207.2|22216.9|22204.9|0
1753201880000|2025-07-22 16:31:20|22219.4|22207.4|22219.2|22207.2|22220.3|22208.3|22219.2|22207.2|6
1753201890000|2025-07-22 16:31:30|22220.3|22208.3|22219.2|22207.2|22221.6|22209.6|22219.2|22207.2|0
1753201900000|2025-07-22 16:31:40|22220.3|22208.3|22220.3|22208.3|22220.3|22208.3|22218|22206|0
1753201910000|2025-07-22 16:31:50|22219.2|22207.2|22216.7|22204.7|22219.2|22207.2|22216.7|22204.7|3
1753201920000|2025-07-22 16:32:00|22216.9|22204.9|22216.7|22204.7|22216.9|22204.9|22216.7|22204.7|0
1753201930000|2025-07-22 16:32:10|22220.3|22208.3|22216.7|22204.7|22220.3|22208.3|22216.7|22204.7|8
1753201940000|2025-07-22 16:32:20|22215.3|22203.3|22219.2|22207.2|22219.2|22207.2|22215.3|22203.3|13
1753201950000|2025-07-22 16:32:30|22220.3|22208.3|22218.9|22206.9|22220.3|22208.3|22218.9|22206.9|1
1753201960000|2025-07-22 16:32:40|22216.6|22204.6|22216.7|22204.7|22216.7|22204.7|22216.6|22204.6|7
1753201970000|2025-07-22 16:32:50|22216.6|22204.6|22218.9|22206.9|22218.9|22206.9|22216.4|22204.4|2
1753201980000|2025-07-22 16:33:00|22216.6|22204.6|22216.7|22204.7|22217.8|22205.8|22215.3|22203.3|10
1753201990000|2025-07-22 16:33:10|22218.9|22206.9|22218.9|22206.9|22218.9|22206.9|22218.9|22206.9|2
1753202000000|2025-07-22 16:33:20|22217.7|22205.7|22216.7|22204.7|22217.8|22205.8|22216.4|22204.4|5
1753202010000|2025-07-22 16:33:30|22217.8|22205.8|22216.4|22204.4|22217.8|22205.8|22216.4|22204.4|5
1753202020000|2025-07-22 16:33:40|22216.7|22204.7|22218.9|22206.9|22218.9|22206.9|22216.7|22204.7|5
1753202030000|2025-07-22 16:33:50|22216.7|22204.7|22216.4|22204.4|22216.7|22204.7|22216.4|22204.4|0
1753202040000|2025-07-22 16:34:00|22216.7|22204.7|22216.7|22204.7|22216.7|22204.7|22216.7|22204.7|7
1753202050000|2025-07-22 16:34:10|22217.8|22205.8|22221.4|22209.4|22221.4|22209.4|22217.8|22205.8|5
1753202060000|2025-07-22 16:34:20|22222.7|22210.7|22226.4|22214.4|22226.6|22214.6|22221.4|22209.4|19
1753202070000|2025-07-22 16:34:30|22226.6|22214.6|22230.3|22218.3|22233.9|22221.9|22226.6|22214.6|3
1753202080000|2025-07-22 16:34:40|22231.4|22219.4|22229.2|22217.2|22236.1|22224.1|22229.2|22217.2|24
1753202090000|2025-07-22 16:34:50|22231.4|22219.4|22229.2|22217.2|22231.7|22219.7|22229.2|22217.2|4
1753202100000|2025-07-22 16:35:00|22233.6|22221.6|22236.4|22224.4|22236.4|22224.4|22233.6|22221.6|4
1753202110000|2025-07-22 16:35:10|22233.9|22221.9|22231.6|22219.6|22233.9|22221.9|22231.6|22219.6|1
1753202120000|2025-07-22 16:35:20|22231.7|22219.7|22236.4|22224.4|22236.4|22224.4|22231.7|22219.7|14
1753202130000|2025-07-22 16:35:30|22235.3|22223.3|22235|22223|22236.6|22224.6|22235|22223|6
1753202140000|2025-07-22 16:35:40|22231.7|22219.7|22230.6|22218.6|22231.7|22219.7|22230.6|22218.6|5
1753202150000|2025-07-22 16:35:50|22231.7|22219.7|22229.4|22217.4|22231.7|22219.7|22229.4|22217.4|1
1753202160000|2025-07-22 16:36:00|22229.5|22217.5|22229.4|22217.4|22229.5|22217.5|22229.4|22217.4|0
1753202170000|2025-07-22 16:36:10|22230.6|22218.6|22229.5|22217.5|22230.6|22218.6|22229.5|22217.5|2
1753202180000|2025-07-22 16:36:20|22230.5|22218.5|22225.5|22213.5|22236.6|22224.6|22225.5|22213.5|21
1753202190000|2025-07-22 16:36:30|22224.4|22212.4|22227|22215|22228.1|22216.1|22224.4|22212.4|5
1753202200000|2025-07-22 16:36:40|22226.9|22214.9|22226.9|22214.9|22226.9|22214.9|22226.9|22214.9|25
1753202210000|2025-07-22 16:36:50|22224.5|22212.5|22224.5|22212.5|22224.5|22212.5|22224.5|22212.5|2
1753202220000|2025-07-22 16:37:00|22224.4|22212.4|22226.7|22214.7|22226.9|22214.9|22224.4|22212.4|2
1753202230000|2025-07-22 16:37:10|22226.9|22214.9|22226.7|22214.7|22226.9|22214.9|22226.7|22214.7|0
1753202240000|2025-07-22 16:37:20|22226.9|22214.9|22226.9|22214.9|22226.9|22214.9|22226.9|22214.9|1
1753202250000|2025-07-22 16:37:30|22223.3|22211.3|22224.5|22212.5|22224.5|22212.5|22223.3|22211.3|3
1753202260000|2025-07-22 16:37:40|22226.9|22214.9|22227|22215|22227|22215|22226.9|22214.9|1
1753202270000|2025-07-22 16:37:50|22228.1|22216.1|22229.4|22217.4|22229.4|22217.4|22228.1|22216.1|1
1753202290000|2025-07-22 16:38:10|22230.5|22218.5|22229.4|22217.4|22230.5|22218.5|22229.4|22217.4|0
1753202300000|2025-07-22 16:38:20|22228.3|22216.3|22237|22225|22237.2|22225.2|22228.3|22216.3|9
1753202310000|2025-07-22 16:38:30|||||||||2
1753202320000|2025-07-22 16:38:40|22238.1|22226.1|22235|22223|22238.1|22226.1|22234.7|22222.7|60
1753202330000|2025-07-22 16:38:50|22236.1|22224.1|22237.3|22225.3|22237.3|22225.3|22235|22223|4
1753202340000|2025-07-22 16:39:00|22238.4|22226.4|22236.4|22224.4|22239.5|22227.5|22236.4|22224.4|3
1753202350000|2025-07-22 16:39:10|22236.2|22224.2|22235.1|22223.1|22236.2|22224.2|22235.1|22223.1|0
1753202360000|2025-07-22 16:39:20|22230.7|22218.7|22229|22217|22230.7|22218.7|22228.9|22216.9|6
1753202370000|2025-07-22 16:39:30|22230.1|22218.1|22230.1|22218.1|22230.1|22218.1|22230.1|22218.1|0
1753202390000|2025-07-22 16:39:50|22229|22217|22227.8|22215.8|22229|22217|22227.8|22215.8|1
1753202400000|2025-07-22 16:40:00|22227.9|22215.9|22224|22212|22229|22217|22224|22212|3
1753202410000|2025-07-22 16:40:10|22222.6|22210.6|22222.6|22210.6|22222.6|22210.6|22222.6|22210.6|0
1753202420000|2025-07-22 16:40:20|22222.8|22210.8|22220.4|22208.4|22222.8|22210.8|22220.4|22208.4|27
1753202430000|2025-07-22 16:40:30|22220.1|22208.1|22220.1|22208.1|22220.3|22208.3|22220.1|22208.1|1
1753202450000|2025-07-22 16:40:50|22213.9|22201.9|22210.4|22198.4|22213.9|22201.9|22210.1|22198.1|84
1753202460000|2025-07-22 16:41:00|22212.9|22200.9|22214.3|22202.3|22214.3|22202.3|22212.9|22200.9|0
1753202470000|2025-07-22 16:41:10|22214.2|22202.2|22212.9|22200.9|22214.2|22202.2|22210.7|22198.7|1
1753202480000|2025-07-22 16:41:20|22215.1|22203.1|22205.4|22193.4|22215.4|22203.4|22205.4|22193.4|0
1753202490000|2025-07-22 16:41:30|22204.3|22192.3|22205.4|22193.4|22205.4|22193.4|22204.3|22192.3|0
1753202500000|2025-07-22 16:41:40|22203.2|22191.2|22202.9|22190.9|22203.2|22191.2|22202.9|22190.9|0
1753202510000|2025-07-22 16:41:50|22203.1|22191.1|22206|22194|22206|22194|22203.1|22191.1|25
1753202520000|2025-07-22 16:42:00|22208.5|22196.5|22207.1|22195.1|22209.6|22197.6|22207.1|22195.1|3
1753202530000|2025-07-22 16:42:10|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|0
1753202540000|2025-07-22 16:42:20|22207.9|22195.9|22202.3|22190.3|22208.2|22196.2|22202.3|22190.3|0
1753202550000|2025-07-22 16:42:30|22207.1|22195.1|22207.1|22195.1|22207.1|22195.1|22205.7|22193.7|0
1753202560000|2025-07-22 16:42:40|22206|22194|22205.9|22193.9|22206|22194|22205.7|22193.7|1
1753202570000|2025-07-22 16:42:50|22205.7|22193.7|22208.2|22196.2|22208.2|22196.2|22205.7|22193.7|4
1753202580000|2025-07-22 16:43:00|22208.4|22196.4|22205.7|22193.7|22210.7|22198.7|22205.7|22193.7|1
1753202590000|2025-07-22 16:43:10|22206|22194|22204.6|22192.6|22208.2|22196.2|22203.4|22191.4|3
1753202600000|2025-07-22 16:43:20|22202.3|22190.3|22206|22194|22206|22194|22202.3|22190.3|1
1753202610000|2025-07-22 16:43:30|22207.1|22195.1|22208.5|22196.5|22208.5|22196.5|22207.1|22195.1|0
1753202620000|2025-07-22 16:43:40|22208.4|22196.4|22208.2|22196.2|22208.4|22196.4|22205.9|22193.9|5
1753202630000|2025-07-22 16:43:50|22208.4|22196.4|22208.2|22196.2|22208.4|22196.4|22208.2|22196.2|0
1753202640000|2025-07-22 16:44:00|22208.4|22196.4|22210.7|22198.7|22210.7|22198.7|22208.4|22196.4|4
1753202650000|2025-07-22 16:44:10|22209.6|22197.6|22209.6|22197.6|22210.7|22198.7|22209.6|22197.6|1
1753202660000|2025-07-22 16:44:20|22210.7|22198.7|22208.4|22196.4|22210.7|22198.7|22208.4|22196.4|1
1753202670000|2025-07-22 16:44:30|22208.5|22196.5|22210.7|22198.7|22210.7|22198.7|22208.5|22196.5|0
1753202680000|2025-07-22 16:44:40|22213.2|22201.2|22210.8|22198.8|22213.2|22201.2|22207.3|22195.3|6
1753202700000|2025-07-22 16:45:00|22210.7|22198.7|22209.6|22197.6|22210.7|22198.7|22208.5|22196.5|0
1753202710000|2025-07-22 16:45:10|22210.8|22198.8|22209.6|22197.6|22210.8|22198.8|22209.6|22197.6|2
1753202720000|2025-07-22 16:45:20|22210.7|22198.7|22210.7|22198.7|22213.2|22201.2|22210.7|22198.7|1
1753202730000|2025-07-22 16:45:30|22208.5|22196.5|22210.8|22198.8|22210.8|22198.8|22208.5|22196.5|2
1753202760000|2025-07-22 16:46:00|22208.5|22196.5|22210.7|22198.7|22210.8|22198.8|22208.5|22196.5|1
1753202770000|2025-07-22 16:46:10|22210.8|22198.8|22208.2|22196.2|22210.8|22198.8|22207.2|22195.2|8
1753202790000|2025-07-22 16:46:30|22209.3|22197.3|22210.4|22198.4|22212.9|22200.9|22209.3|22197.3|43
1753202800000|2025-07-22 16:46:40|22206.9|22194.9|22210.4|22198.4|22211.8|22199.8|22206.9|22194.9|2
1753202810000|2025-07-22 16:46:50|22210.5|22198.5|22210.4|22198.4|22213|22201|22209.3|22197.3|5
1753202820000|2025-07-22 16:47:00|22209.3|22197.3|22210.4|22198.4|22210.4|22198.4|22209.3|22197.3|0
1753202830000|2025-07-22 16:47:10|22211.5|22199.5|22211.5|22199.5|22211.5|22199.5|22211.5|22199.5|2
1753202840000|2025-07-22 16:47:20|22210.4|22198.4|22211|22199|22211|22199|22210.4|22198.4|36
1753202850000|2025-07-22 16:47:30|22212.1|22200.1|22208.2|22196.2|22212.1|22200.1|22208.2|22196.2|0
1753202860000|2025-07-22 16:47:40|22208.3|22196.3|22207.1|22195.1|22208.5|22196.5|22206|22194|6
1753202870000|2025-07-22 16:47:50|22206|22194|22206|22194|22206|22194|22206|22194|0
1753202880000|2025-07-22 16:48:00|22207.1|22195.1|22207.1|22195.1|22207.1|22195.1|22207.1|22195.1|0
1753202890000|2025-07-22 16:48:10|22209.7|22197.7|22208.5|22196.5|22209.7|22197.7|22208.5|22196.5|2
1753202900000|2025-07-22 16:48:20|22209.6|22197.6|22208.5|22196.5|22209.6|22197.6|22208.5|22196.5|0
1753202910000|2025-07-22 16:48:30|22204.6|22192.6|22204.6|22192.6|22204.6|22192.6|22204.6|22192.6|0
1753202920000|2025-07-22 16:48:40|22204.7|22192.7|22204.6|22192.6|22204.7|22192.7|22204.6|22192.6|1
1753202940000|2025-07-22 16:49:00|22204.7|22192.7|22203.5|22191.5|22208.5|22196.5|22203.5|22191.5|1
1753202950000|2025-07-22 16:49:10|22203.3|22191.3|22203.5|22191.5|22203.5|22191.5|22203.2|22191.2|0
1753202960000|2025-07-22 16:49:20|22204.4|22192.4|22209.7|22197.7|22209.7|22197.7|22203.2|22191.2|1
1753202970000|2025-07-22 16:49:30|22208.5|22196.5|22206|22194|22208.5|22196.5|22205.7|22193.7|1
1753203000000|2025-07-22 16:50:00|22208.5|22196.5|22210.8|22198.8|22210.8|22198.8|22208.3|22196.3|1
1753203010000|2025-07-22 16:50:10|22210.7|22198.7|22212.1|22200.1|22212.1|22200.1|22209.6|22197.6|4
1753203020000|2025-07-22 16:50:20|22210.8|22198.8|22211|22199|22211|22199|22210.8|22198.8|0
1753203030000|2025-07-22 16:50:30|22210.8|22198.8|22211|22199|22211|22199|22210.7|22198.7|0
1753203040000|2025-07-22 16:50:40|22210.8|22198.8|22208.5|22196.5|22210.8|22198.8|22208.5|22196.5|0
1753203050000|2025-07-22 16:50:50|||||||||1
1753203060000|2025-07-22 16:51:00|22209.6|22197.6|22209.6|22197.6|22209.6|22197.6|22208.3|22196.3|0
1753203070000|2025-07-22 16:51:10|22209.7|22197.7|22209.7|22197.7|22209.7|22197.7|22209.7|22197.7|0
1753203080000|2025-07-22 16:51:20|22209.9|22197.9|22207.4|22195.4|22211|22199|22207.4|22195.4|1
1753203090000|2025-07-22 16:51:30|22208.5|22196.5|22208.5|22196.5|22208.5|22196.5|22208.5|22196.5|0
1753203100000|2025-07-22 16:51:40|22209.6|22197.6|22209.6|22197.6|22209.7|22197.7|22209.6|22197.6|0
1753203110000|2025-07-22 16:51:50|22209.7|22197.7|22212.1|22200.1|22212.1|22200.1|22209.7|22197.7|2
1753203130000|2025-07-22 16:52:10|22208.5|22196.5|22208.5|22196.5|22208.5|22196.5|22208.5|22196.5|0
1753203140000|2025-07-22 16:52:20|22207.2|22195.2|22208.5|22196.5|22208.5|22196.5|22207.2|22195.2|1
1753203150000|2025-07-22 16:52:30|22203.8|22191.8|22207.2|22195.2|22207.2|22195.2|22203.8|22191.8|4
1753203160000|2025-07-22 16:52:40|22206|22194|22206|22194|22206|22194|22206|22194|1
1753203170000|2025-07-22 16:52:50|22207.1|22195.1|22207.1|22195.1|22207.1|22195.1|22205.8|22193.8|4
1753203180000|2025-07-22 16:53:00|22208.3|22196.3|22205.7|22193.7|22208.5|22196.5|22205.7|22193.7|0
1753203190000|2025-07-22 16:53:10|22203.2|22191.2|22202.1|22190.1|22203.2|22191.2|22201|22189|21
1753203200000|2025-07-22 16:53:20|22203.2|22191.2|22201|22189|22203.3|22191.3|22201|22189|0
1753203210000|2025-07-22 16:53:30|22196|22184|22201|22189|22201|22189|22196|22184|10
1753203220000|2025-07-22 16:53:40|22200.8|22188.8|22197.5|22185.5|22200.8|22188.8|22197.5|22185.5|8
1753203230000|2025-07-22 16:53:50|22195.3|22183.3|22198.8|22186.8|22198.8|22186.8|22193.6|22181.6|6
1753203240000|2025-07-22 16:54:00|22201.1|22189.1|22202.4|22190.4|22205|22193|22201.1|22189.1|3
1753203250000|2025-07-22 16:54:10|22202.2|22190.2|22202.2|22190.2|22203.5|22191.5|22202.2|22190.2|3
1753203260000|2025-07-22 16:54:20|22202.4|22190.4|22202.4|22190.4|22202.4|22190.4|22202.4|22190.4|0
1753203270000|2025-07-22 16:54:30|22203.5|22191.5|22202.1|22190.1|22203.5|22191.5|22202.1|22190.1|5
1753203280000|2025-07-22 16:54:40|22204.6|22192.6|22201|22189|22204.6|22192.6|22196|22184|62
1753203290000|2025-07-22 16:54:50|22198.6|22186.6|22199.7|22187.7|22202.4|22190.4|22198.6|22186.6|6
1753203300000|2025-07-22 16:55:00|22198.6|22186.6|22201|22189|22201.3|22189.3|22198.6|22186.6|1
1753203310000|2025-07-22 16:55:10|22201.3|22189.3|22202.4|22190.4|22202.5|22190.5|22199.9|22187.9|0
1753203320000|2025-07-22 16:55:20|22202.5|22190.5|22202.4|22190.4|22202.5|22190.5|22202.4|22190.4|1
1753203330000|2025-07-22 16:55:30|22202.2|22190.2|22201|22189|22202.4|22190.4|22201|22189|1
1753203340000|2025-07-22 16:55:40|22198.6|22186.6|22198.5|22186.5|22198.8|22186.8|22198.5|22186.5|1
1753203350000|2025-07-22 16:55:50|22198.6|22186.6|22201.3|22189.3|22201.3|22189.3|22198.6|22186.6|6
1753203360000|2025-07-22 16:56:00|22203.8|22191.8|22203.8|22191.8|22203.8|22191.8|22203.5|22191.5|1
1753203370000|2025-07-22 16:56:10|22203.4|22191.4|22203.8|22191.8|22203.8|22191.8|22203.4|22191.4|3
1753203380000|2025-07-22 16:56:20|22209.5|22197.5|22209.5|22197.5|22209.5|22197.5|22209.5|22197.5|0
1753203390000|2025-07-22 16:56:30|22208.4|22196.4|22215.6|22203.6|22215.9|22203.9|22208.4|22196.4|1
1753203400000|2025-07-22 16:56:40|22214.5|22202.5|22208.4|22196.4|22214.5|22202.5|22208.4|22196.4|0
1753203410000|2025-07-22 16:56:50|22209.5|22197.5|22210.9|22198.9|22210.9|22198.9|22208.4|22196.4|2
1753203440000|2025-07-22 16:57:20|22209.7|22197.7|22210.6|22198.6|22210.9|22198.9|22209.7|22197.7|0
1753203450000|2025-07-22 16:57:30|22210.9|22198.9|22207.8|22195.8|22210.9|22198.9|22207.8|22195.8|34
1753203460000|2025-07-22 16:57:40|22208|22196|22205.2|22193.2|22208|22196|22204.1|22192.1|11
1753203470000|2025-07-22 16:57:50|22207.8|22195.8|22206.4|22194.4|22207.8|22195.8|22205|22193|4
1753203480000|2025-07-22 16:58:00|22208|22196|22210.3|22198.3|22210.3|22198.3|22208|22196|2
1753203490000|2025-07-22 16:58:10|22210|22198|22201.6|22189.6|22210|22198|22201.6|22189.6|0
1753203500000|2025-07-22 16:58:20|22200.5|22188.5|22200.6|22188.6|22200.6|22188.6|22200.5|22188.5|1
1753203510000|2025-07-22 16:58:30|22200.3|22188.3|22200.6|22188.6|22200.6|22188.6|22196.9|22184.9|3
1753203520000|2025-07-22 16:58:40|22200.5|22188.5|22200.6|22188.6|22200.6|22188.6|22200.3|22188.3|0
1753203530000|2025-07-22 16:58:50|22200.3|22188.3|22198.1|22186.1|22200.3|22188.3|22198.1|22186.1|1
1753203540000|2025-07-22 16:59:00|22199.2|22187.2|22200.3|22188.3|22200.5|22188.5|22199.2|22187.2|0
1753203550000|2025-07-22 16:59:10|22200.5|22188.5|22198.1|22186.1|22200.5|22188.5|22196.6|22184.6|7
1753203570000|2025-07-22 16:59:30|22199.2|22187.2|22194.2|22182.2|22199.2|22187.2|22194.2|22182.2|1
1753203580000|2025-07-22 16:59:40|22193.1|22181.1|22190.5|22178.5|22193.1|22181.1|22190.5|22178.5|1
1753203590000|2025-07-22 16:59:50|||||||||1
1753203600000|2025-07-22 17:00:00|22190.9|22178.9|22195.6|22183.6|22198|22186|22190.9|22178.9|2
1753203620000|2025-07-22 17:00:20|22196.7|22184.7|22198|22186|22198|22186|22196.7|22184.7|1
1753203630000|2025-07-22 17:00:30|22196.7|22184.7|22196.7|22184.7|22196.7|22184.7|22196.7|22184.7|1
1753203640000|2025-07-22 17:00:40|22195.5|22183.5|22193.1|22181.1|22195.5|22183.5|22193.1|22181.1|0
1753203650000|2025-07-22 17:00:50|22195.3|22183.3|22195.5|22183.5|22195.5|22183.5|22195.3|22183.3|0
1753203660000|2025-07-22 17:01:00|22194.2|22182.2|22197.7|22185.7|22197.7|22185.7|22194.2|22182.2|1
1753203670000|2025-07-22 17:01:10|22197.8|22185.8|22197.8|22185.8|22197.8|22185.8|22196.4|22184.4|2
1753203680000|2025-07-22 17:01:20|22197.7|22185.7|22197.8|22185.8|22197.8|22185.8|22197.7|22185.7|1
1753203690000|2025-07-22 17:01:30|22197.7|22185.7|22200.3|22188.3|22200.3|22188.3|22197.5|22185.5|1
1753203700000|2025-07-22 17:01:40|22200.2|22188.2|22200.2|22188.2|22200.3|22188.3|22200.2|22188.2|0
1753203710000|2025-07-22 17:01:50|22198.9|22186.9|22198.9|22186.9|22200|22188|22198.9|22186.9|0
1753203720000|2025-07-22 17:02:00|22200|22188|22200|22188|22200|22188|22200|22188|0
1753203730000|2025-07-22 17:02:10|||||||||3
1753203740000|2025-07-22 17:02:20|22198.9|22186.9|22195.2|22183.2|22200|22188|22195.2|22183.2|1
1753203760000|2025-07-22 17:02:40|22196.3|22184.3|22196.3|22184.3|22196.4|22184.4|22196.3|22184.3|0
1753203770000|2025-07-22 17:02:50|22197.5|22185.5|22193.6|22181.6|22197.5|22185.5|22193.6|22181.6|1
1753203780000|2025-07-22 17:03:00|22195|22183|22195.2|22183.2|22195.3|22183.3|22195|22183|1
1753203790000|2025-07-22 17:03:10|22195|22183|22188.9|22176.9|22195|22183|22188.9|22176.9|0
1753203800000|2025-07-22 17:03:20|22190|22178|22191.3|22179.3|22191.3|22179.3|22190|22178|0
1753203810000|2025-07-22 17:03:30|22190.2|22178.2|22191.1|22179.1|22191.1|22179.1|22186.6|22174.6|1
1753203820000|2025-07-22 17:03:40|22191.3|22179.3|22187.5|22175.5|22191.3|22179.3|22187.5|22175.5|0
1753203830000|2025-07-22 17:03:50|22187.7|22175.7|22187.2|22175.2|22187.7|22175.7|22187.2|22175.2|3
1753203840000|2025-07-22 17:04:00|22184.9|22172.9|22187.2|22175.2|22187.2|22175.2|22184.9|22172.9|0
1753203850000|2025-07-22 17:04:10|22184.9|22172.9|22183.8|22171.8|22184.9|22172.9|22183.8|22171.8|0
1753203860000|2025-07-22 17:04:20|22181.1|22169.1|22181.1|22169.1|22181.1|22169.1|22179.7|22167.7|5
1753203870000|2025-07-22 17:04:30|22182.5|22170.5|22182.2|22170.2|22182.5|22170.5|22182.2|22170.2|0
1753203880000|2025-07-22 17:04:40|22180|22168|22185.8|22173.8|22187.2|22175.2|22178.6|22166.6|6
1753203890000|2025-07-22 17:04:50|22186|22174|22187.2|22175.2|22188.6|22176.6|22186|22174|8
1753203900000|2025-07-22 17:05:00|22188.3|22176.3|22188.6|22176.6|22188.6|22176.6|22187.2|22175.2|0
1753203910000|2025-07-22 17:05:10|22187.2|22175.2|22188.6|22176.6|22188.6|22176.6|22187.2|22175.2|0
1753203920000|2025-07-22 17:05:20|22187.5|22175.5|22187.2|22175.2|22187.5|22175.5|22183.6|22171.6|3
1753203930000|2025-07-22 17:05:30|22186.1|22174.1|22186.1|22174.1|22186.1|22174.1|22183.6|22171.6|0
1753203940000|2025-07-22 17:05:40|22187.3|22175.3|22187.3|22175.3|22187.3|22175.3|22187.3|22175.3|0
1753203960000|2025-07-22 17:06:00|22187.5|22175.5|22187.5|22175.5|22187.5|22175.5|22187.5|22175.5|1
1753203980000|2025-07-22 17:06:20|22187.6|22175.6|22185|22173|22187.6|22175.6|22185|22173|1
1753203990000|2025-07-22 17:06:30|22184.8|22172.8|22184.8|22172.8|22184.8|22172.8|22184.8|22172.8|0
1753204000000|2025-07-22 17:06:40|22183.7|22171.7|22182.2|22170.2|22184.8|22172.8|22182.2|22170.2|5
1753204010000|2025-07-22 17:06:50|22184.7|22172.7|22185.9|22173.9|22186.1|22174.1|22184.7|22172.7|2
1753204020000|2025-07-22 17:07:00|22186.1|22174.1|22189.7|22177.7|22189.7|22177.7|22186.1|22174.1|2
1753204030000|2025-07-22 17:07:10|22188.6|22176.6|22190|22178|22190|22178|22188.6|22176.6|0
1753204040000|2025-07-22 17:07:20|22189.8|22177.8|22182.2|22170.2|22189.8|22177.8|22182.2|22170.2|5
1753204050000|2025-07-22 17:07:30|22183.3|22171.3|22184.5|22172.5|22184.5|22172.5|22183.3|22171.3|0
1753204060000|2025-07-22 17:07:40|22185|22173|22187.2|22175.2|22187.2|22175.2|22185|22173|1
1753204080000|2025-07-22 17:08:00|22187|22175|22189.7|22177.7|22189.7|22177.7|22187|22175|0
1753204090000|2025-07-22 17:08:10|22189.5|22177.5|22187.2|22175.2|22189.5|22177.5|22187.2|22175.2|1
1753204120000|2025-07-22 17:08:40|22187|22175|22187|22175|22187|22175|22187|22175|2
1753204130000|2025-07-22 17:08:50|22187.2|22175.2|22187.2|22175.2|22187.2|22175.2|22187.2|22175.2|3
1753204140000|2025-07-22 17:09:00|||||||||16
1753204150000|2025-07-22 17:09:10|22191.9|22179.9|22192.2|22180.2|22192.3|22180.3|22191.1|22179.1|25
1753204160000|2025-07-22 17:09:20|22192.3|22180.3|22192.3|22180.3|22192.3|22180.3|22192.3|22180.3|3
1753204170000|2025-07-22 17:09:30|22194.7|22182.7|22192.2|22180.2|22194.7|22182.7|22192.2|22180.2|3
1753204180000|2025-07-22 17:09:40|22192.3|22180.3|22192.2|22180.2|22192.3|22180.3|22192.2|22180.2|3
1753204190000|2025-07-22 17:09:50|22190|22178|22191.1|22179.1|22191.1|22179.1|22187.2|22175.2|9
1753204200000|2025-07-22 17:10:00|22190.9|22178.9|22190|22178|22192.2|22180.2|22189.8|22177.8|3
1753204210000|2025-07-22 17:10:10|22191.1|22179.1|22189.7|22177.7|22191.1|22179.1|22189.7|22177.7|3
1753204220000|2025-07-22 17:10:20|22190|22178|22189.7|22177.7|22190|22178|22189.7|22177.7|3
1753204230000|2025-07-22 17:10:30|22187.2|22175.2|22187.2|22175.2|22188.4|22176.4|22186.1|22174.1|4
1753204240000|2025-07-22 17:10:40|22188.6|22176.6|22188.6|22176.6|22188.6|22176.6|22188.6|22176.6|3
1753204260000|2025-07-22 17:11:00|22189|22177|22192|22180|22192.2|22180.2|22189|22177|7
1753204270000|2025-07-22 17:11:10|22188.3|22176.3|22188.3|22176.3|22188.3|22176.3|22188.3|22176.3|3
1753204280000|2025-07-22 17:11:20|||||||||1
1753204300000|2025-07-22 17:11:40|22189.7|22177.7|22189.7|22177.7|22190.8|22178.8|22189.7|22177.7|2
1753204310000|2025-07-22 17:11:50|||||||||1
1753204320000|2025-07-22 17:12:00|22190.8|22178.8|22190.8|22178.8|22190.8|22178.8|22190.8|22178.8|0
1753204330000|2025-07-22 17:12:10|22192|22180|22190.9|22178.9|22192|22180|22190.8|22178.8|0
1753204340000|2025-07-22 17:12:20|22190.8|22178.8|22190.8|22178.8|22190.8|22178.8|22188.4|22176.4|1
1753204350000|2025-07-22 17:12:30|22188.4|22176.4|22188.3|22176.3|22188.4|22176.4|22188.3|22176.3|0
1753204360000|2025-07-22 17:12:40|22188.1|22176.1|22178.3|22166.3|22188.1|22176.1|22178.3|22166.3|2
1753204370000|2025-07-22 17:12:50|22179.4|22167.4|22175|22163|22179.4|22167.4|22174.8|22162.8|1
1753204380000|2025-07-22 17:13:00|22174.8|22162.8|22178.4|22166.4|22179.8|22167.8|22173.7|22161.7|2
1753204390000|2025-07-22 17:13:10|22179.5|22167.5|22178.6|22166.6|22179.7|22167.7|22178.6|22166.6|0
1753204400000|2025-07-22 17:13:20|22179.7|22167.7|22179.7|22167.7|22179.8|22167.8|22179.7|22167.7|2
1753204410000|2025-07-22 17:13:30|22178.6|22166.6|22180|22168|22180|22168|22178.6|22166.6|1
1753204440000|2025-07-22 17:14:00|22181.1|22169.1|22181.2|22169.2|22181.2|22169.2|22180|22168|4
1753204460000|2025-07-22 17:14:20|22179.5|22167.5|22173.7|22161.7|22179.5|22167.5|22173.7|22161.7|3
1753204470000|2025-07-22 17:14:30|22167.2|22155.2|22169.7|22157.7|22169.7|22157.7|22166.1|22154.1|7
1753204480000|2025-07-22 17:14:40|22168.6|22156.6|22166.1|22154.1|22170|22158|22164.7|22152.7|3
1753204490000|2025-07-22 17:14:50|22169.7|22157.7|22168.4|22156.4|22169.7|22157.7|22167.2|22155.2|4
1753204500000|2025-07-22 17:15:00|22168.6|22156.6|22168.6|22156.6|22168.6|22156.6|22168.4|22156.4|1
1753204510000|2025-07-22 17:15:10|22168.7|22156.7|22168.7|22156.7|22168.7|22156.7|22168.7|22156.7|0
1753204520000|2025-07-22 17:15:20|22167.2|22155.2|22167.2|22155.2|22167.2|22155.2|22166.1|22154.1|2
1753204530000|2025-07-22 17:15:30|22167.5|22155.5|22167.2|22155.2|22167.5|22155.5|22167.2|22155.2|0
1753204540000|2025-07-22 17:15:40|22167.5|22155.5|22167.5|22155.5|22167.5|22155.5|22167.5|22155.5|1
1753204550000|2025-07-22 17:15:50|22167.3|22155.3|22177.2|22165.2|22177.2|22165.2|22167.2|22155.2|18
1753204560000|2025-07-22 17:16:00|22177.5|22165.5|22172.5|22160.5|22179.8|22167.8|22172.5|22160.5|11
1753204570000|2025-07-22 17:16:10|22171.4|22159.4|22171.4|22159.4|22171.4|22159.4|22171.4|22159.4|0
1753204580000|2025-07-22 17:16:20|22171.5|22159.5|22184.7|22172.7|22184.7|22172.7|22171.5|22159.5|10
1753204590000|2025-07-22 17:16:30|22182.5|22170.5|22183.6|22171.6|22183.6|22171.6|22182.3|22170.3|1
1753204600000|2025-07-22 17:16:40|22182.5|22170.5|22182.3|22170.3|22182.5|22170.5|22180|22168|1
1753204610000|2025-07-22 17:16:50|22177.9|22165.9|22182.5|22170.5|22182.5|22170.5|22177.5|22165.5|10
1753204620000|2025-07-22 17:17:00|22182.4|22170.4|22182.1|22170.1|22182.4|22170.4|22182.1|22170.1|1
1753204640000|2025-07-22 17:17:20|22178.7|22166.7|22178.5|22166.5|22178.7|22166.7|22177.1|22165.1|2
1753204650000|2025-07-22 17:17:30|||||||||1
1753204660000|2025-07-22 17:17:40|22177.4|22165.4|22178.5|22166.5|22178.5|22166.5|22177.4|22165.4|1
1753204670000|2025-07-22 17:17:50|||||||||1
1753204680000|2025-07-22 17:18:00|22177.1|22165.1|22177.1|22165.1|22177.1|22165.1|22177.1|22165.1|1
1753204690000|2025-07-22 17:18:10|22177.3|22165.3|22177.1|22165.1|22177.3|22165.3|22177.1|22165.1|0
1753204700000|2025-07-22 17:18:20|22176|22164|22175.9|22163.9|22176|22164|22175.9|22163.9|1
1753204710000|2025-07-22 17:18:30|22174.6|22162.6|22173.5|22161.5|22174.6|22162.6|22173.5|22161.5|0
1753204720000|2025-07-22 17:18:40|22174.6|22162.6|22169.9|22157.9|22174.6|22162.6|22169.9|22157.9|1
1753204730000|2025-07-22 17:18:50|22168.7|22156.7|22169.9|22157.9|22169.9|22157.9|22166|22154|6
1753204740000|2025-07-22 17:19:00|22169.8|22157.8|22169.9|22157.9|22169.9|22157.9|22168.7|22156.7|0
1753204750000|2025-07-22 17:19:10|22169.8|22157.8|22169.6|22157.6|22169.8|22157.8|22169.6|22157.6|1
1753204760000|2025-07-22 17:19:20|22169.8|22157.8|22167.7|22155.7|22169.9|22157.9|22167.4|22155.4|1
1753204770000|2025-07-22 17:19:30|22169.9|22157.9|22169.9|22157.9|22169.9|22157.9|22169.9|22157.9|1
1753204780000|2025-07-22 17:19:40|22168.7|22156.7|22167.4|22155.4|22168.7|22156.7|22167.1|22155.1|12
1753204790000|2025-07-22 17:19:50|22167.1|22155.1|22167.1|22155.1|22167.4|22155.4|22167.1|22155.1|2
1753204800000|2025-07-22 17:20:00|22167.3|22155.3|22168.5|22156.5|22168.5|22156.5|22167.3|22155.3|0
1753204810000|2025-07-22 17:20:10|22166|22154|22174.8|22162.8|22174.8|22162.8|22166|22154|3
1753204820000|2025-07-22 17:20:20|22177.1|22165.1|22177.1|22165.1|22177.1|22165.1|22177.1|22165.1|1
1753204830000|2025-07-22 17:20:30|22177.3|22165.3|22179.6|22167.6|22179.8|22167.8|22177.3|22165.3|1
1753204840000|2025-07-22 17:20:40|22182.4|22170.4|22185.9|22173.9|22186|22174|22182.3|22170.3|3
1753204850000|2025-07-22 17:20:50|22179.9|22167.9|22179.9|22167.9|22179.9|22167.9|22179.9|22167.9|0
1753204860000|2025-07-22 17:21:00|22181|22169|22179.9|22167.9|22181|22169|22177.4|22165.4|4
1753204870000|2025-07-22 17:21:10|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|1
1753204880000|2025-07-22 17:21:20|22179.6|22167.6|22179.6|22167.6|22179.6|22167.6|22179.6|22167.6|0
1753204890000|2025-07-22 17:21:30|22179.8|22167.8|22178.5|22166.5|22180.1|22168.1|22178.5|22166.5|2
1753204900000|2025-07-22 17:21:40|22179.6|22167.6|22178.5|22166.5|22179.6|22167.6|22178.5|22166.5|0
1753204910000|2025-07-22 17:21:50|22178.2|22166.2|22174.6|22162.6|22178.2|22166.2|22174.6|22162.6|0
1753204920000|2025-07-22 17:22:00|22174.8|22162.8|22174.6|22162.6|22174.8|22162.8|22174.6|22162.6|0
1753204930000|2025-07-22 17:22:10|22174.8|22162.8|22174.6|22162.6|22174.8|22162.8|22174.6|22162.6|0
1753204940000|2025-07-22 17:22:20|22173.5|22161.5|22172.1|22160.1|22173.5|22161.5|22172.1|22160.1|4
1753204950000|2025-07-22 17:22:30|22171|22159|22176.2|22164.2|22176.2|22164.2|22169.9|22157.9|1
1753204960000|2025-07-22 17:22:40|22174.9|22162.9|22174.9|22162.9|22174.9|22162.9|22174.9|22162.9|16
1753204970000|2025-07-22 17:22:50|22176.2|22164.2|22176.2|22164.2|22176.2|22164.2|22176.2|22164.2|0
1753204980000|2025-07-22 17:23:00|22178.5|22166.5|22177.3|22165.3|22178.5|22166.5|22177.3|22165.3|1
1753204990000|2025-07-22 17:23:10|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|0
1753205020000|2025-07-22 17:23:40|22179.6|22167.6|22179.6|22167.6|22179.6|22167.6|22179.6|22167.6|0
1753205050000|2025-07-22 17:24:10|22182|22170|22181.8|22169.8|22182|22170|22181.8|22169.8|6
1753205060000|2025-07-22 17:24:20|22180.7|22168.7|22189.3|22177.3|22189.6|22177.6|22180.7|22168.7|0
1753205070000|2025-07-22 17:24:30|22187.1|22175.1|22190.7|22178.7|22190.7|22178.7|22187.1|22175.1|1
1753205080000|2025-07-22 17:24:40|22189.6|22177.6|22190.7|22178.7|22190.7|22178.7|22189.6|22177.6|0
1753205090000|2025-07-22 17:24:50|22189.6|22177.6|22189.6|22177.6|22189.6|22177.6|22189.6|22177.6|0
1753205110000|2025-07-22 17:25:10|22190.7|22178.7|22190.7|22178.7|22190.7|22178.7|22190.7|22178.7|0
1753205130000|2025-07-22 17:25:30|22190.9|22178.9|22190.9|22178.9|22190.9|22178.9|22190.9|22178.9|18
1753205140000|2025-07-22 17:25:40|22191|22179|22191|22179|22191|22179|22191|22179|6
1753205150000|2025-07-22 17:25:50|22191.2|22179.2|22194.9|22182.9|22195.9|22183.9|22191.2|22179.2|2
1753205200000|2025-07-22 17:26:40|22194.8|22182.8|22197.1|22185.1|22197.1|22185.1|22194.8|22182.8|2
1753205210000|2025-07-22 17:26:50|||||||||1
1753205220000|2025-07-22 17:27:00|22197.3|22185.3|22197.1|22185.1|22197.3|22185.3|22197.1|22185.1|0
1753205260000|2025-07-22 17:27:40|22193.4|22181.4|22197.1|22185.1|22197.1|22185.1|22192.4|22180.4|4
1753205270000|2025-07-22 17:27:50|22194.9|22182.9|22194.9|22182.9|22194.9|22182.9|22194.9|22182.9|11
1753205290000|2025-07-22 17:28:10|22196|22184|22196|22184|22196|22184|22196|22184|0
1753205300000|2025-07-22 17:28:20|22194.9|22182.9|22189.7|22177.7|22194.9|22182.9|22188.6|22176.6|3
1753205310000|2025-07-22 17:28:30|22189.9|22177.9|22189.9|22177.9|22189.9|22177.9|22189.9|22177.9|0
1753205320000|2025-07-22 17:28:40|22191|22179|22191.3|22179.3|22192.4|22180.4|22189.9|22177.9|8
1753205330000|2025-07-22 17:28:50|22192.4|22180.4|22191.3|22179.3|22192.4|22180.4|22191.3|22179.3|0
1753205340000|2025-07-22 17:29:00|22192.4|22180.4|22192.4|22180.4|22192.4|22180.4|22192.4|22180.4|1
1753205350000|2025-07-22 17:29:10|22191.1|22179.1|22192.4|22180.4|22192.4|22180.4|22191|22179|2
1753205360000|2025-07-22 17:29:20|||||||||6
1753205380000|2025-07-22 17:29:40|22192.5|22180.5|22193.6|22181.6|22194.9|22182.9|22192.5|22180.5|1
1753205390000|2025-07-22 17:29:50|22193.8|22181.8|22194.9|22182.9|22194.9|22182.9|22193.8|22181.8|0
1753205400000|2025-07-22 17:30:00|22189.9|22177.9|22192.4|22180.4|22192.4|22180.4|22189.9|22177.9|6
1753205410000|2025-07-22 17:30:10|22196.4|22184.4|22198.5|22186.5|22199.6|22187.6|22196.4|22184.4|9
1753205420000|2025-07-22 17:30:20|22196.1|22184.1|22188.6|22176.6|22196.1|22184.1|22188.6|22176.6|2
1753205430000|2025-07-22 17:30:30|22187.5|22175.5|22187.4|22175.4|22187.5|22175.5|22187.1|22175.1|5
1753205440000|2025-07-22 17:30:40|22187.2|22175.2|22187.5|22175.5|22187.7|22175.7|22186.4|22174.4|21
1753205450000|2025-07-22 17:30:50|22183.8|22171.8|22174.1|22162.1|22183.8|22171.8|22174.1|22162.1|2
1753205460000|2025-07-22 17:31:00|22175.3|22163.3|22176.6|22164.6|22177.7|22165.7|22174.2|22162.2|5
1753205480000|2025-07-22 17:31:20|22175.2|22163.2|22175.3|22163.3|22178|22166|22175.2|22163.2|12
1753205490000|2025-07-22 17:31:30|22175.5|22163.5|22178|22166|22178|22166|22175.3|22163.3|0
1753205500000|2025-07-22 17:31:40|22177.7|22165.7|22177.7|22165.7|22177.7|22165.7|22177.7|22165.7|3
1753205510000|2025-07-22 17:31:50|22182.8|22170.8|22183|22171|22183|22171|22181.6|22169.6|5
1753205520000|2025-07-22 17:32:00|22181.6|22169.6|22185.5|22173.5|22185.5|22173.5|22181.6|22169.6|6
1753205540000|2025-07-22 17:32:20|22185.6|22173.6|22197.7|22185.7|22198|22186|22185.6|22173.6|5
1753205550000|2025-07-22 17:32:30|22197.8|22185.8|22198|22186|22198|22186|22197.8|22185.8|0
1753205570000|2025-07-22 17:32:50|22199.1|22187.1|22199.1|22187.1|22199.1|22187.1|22198|22186|2
1753205580000|2025-07-22 17:33:00|22198.9|22186.9|22194.1|22182.1|22198.9|22186.9|22194.1|22182.1|1
1753205600000|2025-07-22 17:33:20|22194.2|22182.2|22194.1|22182.1|22195.5|22183.5|22194.1|22182.1|1
1753205610000|2025-07-22 17:33:30|||||||||1
1753205620000|2025-07-22 17:33:40|22196.6|22184.6|22196.6|22184.6|22196.6|22184.6|22196.4|22184.4|7
1753205630000|2025-07-22 17:33:50|22196.4|22184.4|22190.5|22178.5|22196.4|22184.4|22190.5|22178.5|2
1753205640000|2025-07-22 17:34:00|22191.7|22179.7|22190.5|22178.5|22193|22181|22190.5|22178.5|8
1753205650000|2025-07-22 17:34:10|22189.2|22177.2|22193|22181|22194.2|22182.2|22189.2|22177.2|2
1753205660000|2025-07-22 17:34:20|22194.1|22182.1|22190.3|22178.3|22194.1|22182.1|22190.2|22178.2|0
1753205670000|2025-07-22 17:34:30|22190.5|22178.5|22190.5|22178.5|22190.5|22178.5|22190.5|22178.5|5
1753205680000|2025-07-22 17:34:40|22190.6|22178.6|22190.5|22178.5|22190.6|22178.6|22190.5|22178.5|8
1753205700000|2025-07-22 17:35:00|22194.2|22182.2|22190.8|22178.8|22194.4|22182.4|22189.4|22177.4|6
1753205710000|2025-07-22 17:35:10|22191.9|22179.9|22191.9|22179.9|22191.9|22179.9|22191.9|22179.9|0
1753205720000|2025-07-22 17:35:20|22191.7|22179.7|22191.7|22179.7|22191.7|22179.7|22190.5|22178.5|0
1753205730000|2025-07-22 17:35:30|22191.9|22179.9|22191.9|22179.9|22191.9|22179.9|22191.6|22179.6|0
1753205740000|2025-07-22 17:35:40|22191.6|22179.6|22191.7|22179.7|22191.7|22179.7|22190.5|22178.5|13
1753205750000|2025-07-22 17:35:50|22191.6|22179.6|22193|22181|22193|22181|22191.6|22179.6|1
1753205760000|2025-07-22 17:36:00|22192.8|22180.8|22192.8|22180.8|22192.8|22180.8|22192.8|22180.8|0
1753205770000|2025-07-22 17:36:10|22193|22181|22193|22181|22193|22181|22193|22181|0
1753205780000|2025-07-22 17:36:20|22192.8|22180.8|22190.3|22178.3|22193|22181|22190.2|22178.2|16
1753205790000|2025-07-22 17:36:30|22189.1|22177.1|22188|22176|22189.1|22177.1|22186.4|22174.4|3
1753205800000|2025-07-22 17:36:40|22190.5|22178.5|22190.2|22178.2|22191.4|22179.4|22190.2|22178.2|0
1753205810000|2025-07-22 17:36:50|22186.6|22174.6|22186.6|22174.6|22186.6|22174.6|22186.6|22174.6|1
1753205820000|2025-07-22 17:37:00|22187.7|22175.7|22186.6|22174.6|22187.7|22175.7|22186.6|22174.6|0
1753205840000|2025-07-22 17:37:20|22185.5|22173.5|22185.5|22173.5|22185.5|22173.5|22185.5|22173.5|0
1753205850000|2025-07-22 17:37:30|22185.3|22173.3|22180.5|22168.5|22187.8|22175.8|22180.5|22168.5|2
1753205860000|2025-07-22 17:37:40|22180.3|22168.3|22177.8|22165.8|22180.3|22168.3|22175.5|22163.5|0
1753205870000|2025-07-22 17:37:50|22178|22166|22184.1|22172.1|22184.1|22172.1|22178|22166|11
1753205880000|2025-07-22 17:38:00|22183.8|22171.8|22183|22171|22183.9|22171.9|22182.7|22170.7|6
1753205890000|2025-07-22 17:38:10|22186.6|22174.6|22181.6|22169.6|22188|22176|22181.6|22169.6|2
1753205900000|2025-07-22 17:38:20|22182.7|22170.7|22182.7|22170.7|22182.8|22170.8|22182.7|22170.7|0
1753205920000|2025-07-22 17:38:40|22184.1|22172.1|22181.9|22169.9|22184.5|22172.5|22181.9|22169.9|10
1753205930000|2025-07-22 17:38:50|22182|22170|22182|22170|22182|22170|22182|22170|0
1753205940000|2025-07-22 17:39:00|22178.4|22166.4|22174.7|22162.7|22179.5|22167.5|22172.5|22160.5|21
1753205950000|2025-07-22 17:39:10|22173.6|22161.6|22177.2|22165.2|22177.3|22165.3|22173.6|22161.6|5
1753205960000|2025-07-22 17:39:20|22176.1|22164.1|22183.6|22171.6|22183.6|22171.6|22176.1|22164.1|2
1753205970000|2025-07-22 17:39:30|22183.7|22171.7|22183.7|22171.7|22183.7|22171.7|22183.7|22171.7|1
1753205980000|2025-07-22 17:39:40|22184.8|22172.8|22183.7|22171.7|22184.8|22172.8|22183.7|22171.7|2
1753205990000|2025-07-22 17:39:50|22183.4|22171.4|22181.2|22169.2|22183.4|22171.4|22181.2|22169.2|10
1753206000000|2025-07-22 17:40:00|22178.6|22166.6|22176.4|22164.4|22178.6|22166.6|22176.1|22164.1|15
1753206010000|2025-07-22 17:40:10|22176.2|22164.2|22173.9|22161.9|22176.4|22164.4|22173.9|22161.9|1
1753206020000|2025-07-22 17:40:20|22175|22163|22183.5|22171.5|22183.7|22171.7|22175|22163|9
1753206030000|2025-07-22 17:40:30|22181.3|22169.3|22181|22169|22181.3|22169.3|22179.8|22167.8|6
1753206040000|2025-07-22 17:40:40|22181.2|22169.2|22183.5|22171.5|22183.5|22171.5|22181.2|22169.2|1
1753206050000|2025-07-22 17:40:50|22183.7|22171.7|22178.5|22166.5|22183.7|22171.7|22176.2|22164.2|10
1753206070000|2025-07-22 17:41:10|22176|22164|22181|22169|22181|22169|22173.8|22161.8|5
1753206080000|2025-07-22 17:41:20|22180.9|22168.9|22181|22169|22181|22169|22178.7|22166.7|2
1753206090000|2025-07-22 17:41:30|22181.3|22169.3|22181.5|22169.5|22181.5|22169.5|22181.3|22169.3|20
1753206100000|2025-07-22 17:41:40|22182.6|22170.6|22183.5|22171.5|22183.5|22171.5|22180.4|22168.4|7
1753206110000|2025-07-22 17:41:50|22180.7|22168.7|22180.7|22168.7|22180.7|22168.7|22180.7|22168.7|8
1753206120000|2025-07-22 17:42:00|22177.1|22165.1|22173.2|22161.2|22177.1|22165.1|22173.2|22161.2|40
1753206130000|2025-07-22 17:42:10|22175.6|22163.6|22175.7|22163.7|22175.7|22163.7|22174.5|22162.5|0
1753206140000|2025-07-22 17:42:20|22177|22165|22175.7|22163.7|22177|22165|22175.7|22163.7|0
1753206150000|2025-07-22 17:42:30|22175.9|22163.9|22175.7|22163.7|22178.4|22166.4|22174.5|22162.5|1
1753206160000|2025-07-22 17:42:40|22178.1|22166.1|22176|22164|22178.1|22166.1|22175.7|22163.7|18
1753206170000|2025-07-22 17:42:50|22173.5|22161.5|22173.5|22161.5|22173.5|22161.5|22173.5|22161.5|0
1753206180000|2025-07-22 17:43:00|22173.7|22161.7|22173.5|22161.5|22173.7|22161.7|22173.5|22161.5|2
1753206190000|2025-07-22 17:43:10|22174.5|22162.5|22174.5|22162.5|22174.6|22162.6|22174.5|22162.5|7
1753206200000|2025-07-22 17:43:20|22174.3|22162.3|22163.2|22151.2|22174.3|22162.3|22163.2|22151.2|3
1753206210000|2025-07-22 17:43:30|22162|22150|22163.2|22151.2|22163.2|22151.2|22161.8|22149.8|11
1753206220000|2025-07-22 17:43:40|22159.9|22147.9|22160.7|22148.7|22160.7|22148.7|22158.2|22146.2|5
1753206230000|2025-07-22 17:43:50|22160.6|22148.6|22160.6|22148.6|22163.2|22151.2|22160.6|22148.6|1
1753206240000|2025-07-22 17:44:00|22160.7|22148.7|22160.7|22148.7|22162.9|22150.9|22159.3|22147.3|1
1753206250000|2025-07-22 17:44:10|22160.4|22148.4|22160.4|22148.4|22160.7|22148.7|22159.3|22147.3|0
1753206260000|2025-07-22 17:44:20|22160.7|22148.7|22160.9|22148.9|22161|22149|22160.6|22148.6|4
1753206270000|2025-07-22 17:44:30|22162|22150|22160.7|22148.7|22163.4|22151.4|22160.7|22148.7|5
1753206280000|2025-07-22 17:44:40|22160.9|22148.9|22160.7|22148.7|22165.6|22153.6|22160.7|22148.7|3
1753206290000|2025-07-22 17:44:50|22164.3|22152.3|22160.6|22148.6|22164.3|22152.3|22160.6|22148.6|66
1753206300000|2025-07-22 17:45:00|22159.5|22147.5|22161.7|22149.7|22161.7|22149.7|22159.5|22147.5|4
1753206310000|2025-07-22 17:45:10|22165.3|22153.3|22164|22152|22165.3|22153.3|22164|22152|1
1753206320000|2025-07-22 17:45:20|22162.9|22150.9|22155.4|22143.4|22162.9|22150.9|22155.4|22143.4|10
1753206330000|2025-07-22 17:45:30|22155.6|22143.6|22160.4|22148.4|22160.4|22148.4|22155.4|22143.4|1
1753206340000|2025-07-22 17:45:40|22161.5|22149.5|22162.9|22150.9|22162.9|22150.9|22161.5|22149.5|5
1753206350000|2025-07-22 17:45:50|22162.6|22150.6|22162.6|22150.6|22162.9|22150.9|22162.6|22150.6|3
1753206360000|2025-07-22 17:46:00|22162.9|22150.9|22165.3|22153.3|22165.3|22153.3|22162.8|22150.8|2
1753206370000|2025-07-22 17:46:10|22165.1|22153.1|22165.4|22153.4|22165.4|22153.4|22165.1|22153.1|0
1753206380000|2025-07-22 17:46:20|22165.3|22153.3|22165.4|22153.4|22165.4|22153.4|22165.3|22153.3|0
1753206390000|2025-07-22 17:46:30|22166.5|22154.5|22164.3|22152.3|22166.5|22154.5|22161.5|22149.5|32
1753206400000|2025-07-22 17:46:40|22165.4|22153.4|22167.8|22155.8|22167.8|22155.8|22164.3|22152.3|42
1753206410000|2025-07-22 17:46:50|22168.1|22156.1|22170.4|22158.4|22170.6|22158.6|22168.1|22156.1|26
1753206420000|2025-07-22 17:47:00|||||||||5
1753206430000|2025-07-22 17:47:10|22167.9|22155.9|22167.9|22155.9|22167.9|22155.9|22167.9|22155.9|0
1753206440000|2025-07-22 17:47:20|22170.4|22158.4|22168.1|22156.1|22170.7|22158.7|22167.9|22155.9|10
1753206460000|2025-07-22 17:47:40|22167.9|22155.9|22160.7|22148.7|22167.9|22155.9|22160.4|22148.4|1
1753206470000|2025-07-22 17:47:50|22160.6|22148.6|22161.8|22149.8|22161.8|22149.8|22158.2|22146.2|0
1753206480000|2025-07-22 17:48:00|22160.7|22148.7|22161.5|22149.5|22161.7|22149.7|22160.4|22148.4|30
1753206490000|2025-07-22 17:48:10|22165|22153|22167.6|22155.6|22167.6|22155.6|22165|22153|5
1753206500000|2025-07-22 17:48:20|22168.9|22156.9|22165.1|22153.1|22168.9|22156.9|22165.1|22153.1|4
1753206510000|2025-07-22 17:48:30|22165.3|22153.3|22164|22152|22166.4|22154.4|22162.8|22150.8|3
1753206520000|2025-07-22 17:48:40|22165.3|22153.3|22165|22153|22165.3|22153.3|22164|22152|7
1753206530000|2025-07-22 17:48:50|22163.7|22151.7|22161.4|22149.4|22163.7|22151.7|22161.4|22149.4|15
1753206540000|2025-07-22 17:49:00|22165|22153|22165|22153|22165|22153|22165|22153|5
1753206550000|2025-07-22 17:49:10|22162.8|22150.8|22162.6|22150.6|22162.8|22150.8|22162.6|22150.6|0
1753206560000|2025-07-22 17:49:20|22162.5|22150.5|22161.2|22149.2|22162.6|22150.6|22161.2|22149.2|3
1753206570000|2025-07-22 17:49:30|22161.5|22149.5|22162.6|22150.6|22162.6|22150.6|22161.5|22149.5|0
1753206580000|2025-07-22 17:49:40|22169.8|22157.8|22169.8|22157.8|22170|22158|22169.8|22157.8|19
1753206590000|2025-07-22 17:49:50|22170.8|22158.8|22167.5|22155.5|22170.8|22158.8|22167.5|22155.5|8
1753206600000|2025-07-22 17:50:00|22167.6|22155.6|22167.5|22155.5|22167.6|22155.6|22167.5|22155.5|0
1753206610000|2025-07-22 17:50:10|22165.1|22153.1|22165.1|22153.1|22165.1|22153.1|22165.1|22153.1|0
1753206620000|2025-07-22 17:50:20|22164.8|22152.8|22161.2|22149.2|22165|22153|22161.2|22149.2|1
1753206630000|2025-07-22 17:50:30|22160|22148|22160|22148|22160.1|22148.1|22157.6|22145.6|4
1753206640000|2025-07-22 17:50:40|22160.1|22148.1|22161.4|22149.4|22161.4|22149.4|22160.1|22148.1|0
1753206650000|2025-07-22 17:50:50|22161.3|22149.3|22160.1|22148.1|22161.3|22149.3|22160.1|22148.1|1
1753206660000|2025-07-22 17:51:00|22157.7|22145.7|22152.6|22140.6|22157.7|22145.7|22152.6|22140.6|9
1753206670000|2025-07-22 17:51:10|22153.8|22141.8|22152.6|22140.6|22153.8|22141.8|22152.6|22140.6|1
1753206680000|2025-07-22 17:51:20|22153.8|22141.8|22158.8|22146.8|22159.9|22147.9|22153.8|22141.8|5
1753206690000|2025-07-22 17:51:30|22158.7|22146.7|22161.3|22149.3|22161.3|22149.3|22158.7|22146.7|3
1753206700000|2025-07-22 17:51:40|22158.8|22146.8|22159.8|22147.8|22160.1|22148.1|22158.8|22146.8|10
1753206710000|2025-07-22 17:51:50|22158.7|22146.7|22164.9|22152.9|22165.1|22153.1|22158.7|22146.7|2
1753206720000|2025-07-22 17:52:00|22164.8|22152.8|22162.4|22150.4|22164.8|22152.8|22162.3|22150.3|0
1753206730000|2025-07-22 17:52:10|22162.6|22150.6|22162.4|22150.4|22162.6|22150.6|22162.4|22150.4|4
1753206740000|2025-07-22 17:52:20|22161.2|22149.2|22161.2|22149.2|22161.2|22149.2|22161.2|22149.2|0
1753206750000|2025-07-22 17:52:30|22156.2|22144.2|22153.7|22141.7|22156.2|22144.2|22153.7|22141.7|2
1753206760000|2025-07-22 17:52:40|22153.5|22141.5|22153.5|22141.5|22153.5|22141.5|22153.5|22141.5|0
1753206780000|2025-07-22 17:53:00|22152.4|22140.4|22155.9|22143.9|22157.3|22145.3|22152.3|22140.3|5
1753206790000|2025-07-22 17:53:10|22154.8|22142.8|22152.3|22140.3|22154.8|22142.8|22152|22140|6
1753206800000|2025-07-22 17:53:20|22152.4|22140.4|22146.2|22134.2|22152.4|22140.4|22146.2|22134.2|14
1753206810000|2025-07-22 17:53:30|22147.4|22135.4|22151.3|22139.3|22151.3|22139.3|22147.4|22135.4|1
1753206820000|2025-07-22 17:53:40|22148.7|22136.7|22159.9|22147.9|22159.9|22147.9|22148.7|22136.7|6
1753206830000|2025-07-22 17:53:50|22160.1|22148.1|22160.1|22148.1|22160.1|22148.1|22160.1|22148.1|0
1753206840000|2025-07-22 17:54:00|22159|22147|22162.6|22150.6|22162.6|22150.6|22157.6|22145.6|2
1753206850000|2025-07-22 17:54:10|22161.3|22149.3|22161.3|22149.3|22161.3|22149.3|22161.3|22149.3|2
1753206860000|2025-07-22 17:54:20|22161.2|22149.2|22157.3|22145.3|22161.2|22149.2|22157.3|22145.3|1
1753206870000|2025-07-22 17:54:30|22157.4|22145.4|22158.7|22146.7|22158.7|22146.7|22157.4|22145.4|0
1753206880000|2025-07-22 17:54:40|22157.4|22145.4|22158.7|22146.7|22158.7|22146.7|22157.4|22145.4|0
1753206890000|2025-07-22 17:54:50|22159.8|22147.8|22161.2|22149.2|22161.2|22149.2|22159.8|22147.8|2
1753206900000|2025-07-22 17:55:00|22162.3|22150.3|22162.6|22150.6|22162.6|22150.6|22161.2|22149.2|0
1753206910000|2025-07-22 17:55:10|22162.3|22150.3|22162.6|22150.6|22162.6|22150.6|22162.3|22150.3|0
1753206920000|2025-07-22 17:55:20|22162.4|22150.4|22162.6|22150.6|22162.6|22150.6|22162.4|22150.4|0
1753206940000|2025-07-22 17:55:40|22162.4|22150.4|22162.6|22150.6|22162.6|22150.6|22162.4|22150.4|1
1753206950000|2025-07-22 17:55:50|22160.1|22148.1|22159.9|22147.9|22160.1|22148.1|22159.9|22147.9|0
1753206960000|2025-07-22 17:56:00|22159.8|22147.8|22155.1|22143.1|22159.8|22147.8|22153.8|22141.8|6
1753206980000|2025-07-22 17:56:20|22155.2|22143.2|22156.2|22144.2|22156.3|22144.3|22155.1|22143.1|1
1753206990000|2025-07-22 17:56:30|22155.1|22143.1|22161.2|22149.2|22161.2|22149.2|22155.1|22143.1|3
1753207000000|2025-07-22 17:56:40|22160.1|22148.1|22162.3|22150.3|22162.3|22150.3|22160.1|22148.1|13
1753207010000|2025-07-22 17:56:50|22162.4|22150.4|22169.9|22157.9|22169.9|22157.9|22162.3|22150.3|3
1753207020000|2025-07-22 17:57:00|22171|22159|22169.8|22157.8|22171|22159|22169.8|22157.8|4
1753207030000|2025-07-22 17:57:10|22168.7|22156.7|22169.8|22157.8|22169.8|22157.8|22168.5|22156.5|1
1753207040000|2025-07-22 17:57:20|22168.5|22156.5|22168.5|22156.5|22168.5|22156.5|22168.5|22156.5|1
1753207050000|2025-07-22 17:57:30|22164.8|22152.8|22164.5|22152.5|22164.8|22152.8|22164.5|22152.5|12
1753207060000|2025-07-22 17:57:40|22163.4|22151.4|22164.8|22152.8|22165.9|22153.9|22163.4|22151.4|0
1753207070000|2025-07-22 17:57:50|22165.9|22153.9|22167.1|22155.1|22167.1|22155.1|22165.9|22153.9|4
1753207080000|2025-07-22 17:58:00|22167.6|22155.6|22167.1|22155.1|22172|22160|22167|22155|4
1753207090000|2025-07-22 17:58:10|22166|22154|22165.9|22153.9|22166|22154|22164.8|22152.8|3
1753207100000|2025-07-22 17:58:20|22163.4|22151.4|22164.6|22152.6|22164.6|22152.6|22163.4|22151.4|0
1753207110000|2025-07-22 17:58:30|22164.8|22152.8|22164.8|22152.8|22164.8|22152.8|22164.6|22152.6|2
1753207120000|2025-07-22 17:58:40|22164.9|22152.9|22167.3|22155.3|22168.5|22156.5|22164.9|22152.9|3
1753207130000|2025-07-22 17:58:50|22166.2|22154.2|22164.9|22152.9|22167.3|22155.3|22164.9|22152.9|4
1753207140000|2025-07-22 17:59:00|22166|22154|22166|22154|22166|22154|22164.9|22152.9|7
1753207150000|2025-07-22 17:59:10|22166.2|22154.2|22165.7|22153.7|22168.5|22156.5|22165.7|22153.7|12
1753207160000|2025-07-22 17:59:20|22165.9|22153.9|22166|22154|22166|22154|22165.7|22153.7|14
1753207170000|2025-07-22 17:59:30|22165.9|22153.9|22163.5|22151.5|22168.5|22156.5|22163.4|22151.4|45
1753207180000|2025-07-22 17:59:40|22165.9|22153.9|22163.5|22151.5|22166|22154|22161|22149|13
1753207190000|2025-07-22 17:59:50|22163.4|22151.4|22163.5|22151.5|22163.7|22151.7|22163.4|22151.4|27
1753207200000|2025-07-22 18:00:00|22162.4|22150.4|22163.7|22151.7|22163.7|22151.7|22161.2|22149.2|2
1753207210000|2025-07-22 18:00:10|||||||||2
1753207220000|2025-07-22 18:00:20|22163.8|22151.8|22169.9|22157.9|22169.9|22157.9|22163.8|22151.8|6
1753207230000|2025-07-22 18:00:30|22168.5|22156.5|22167.4|22155.4|22168.5|22156.5|22167.3|22155.3|10
1753207240000|2025-07-22 18:00:40|22168.5|22156.5|22168.5|22156.5|22168.5|22156.5|22167.4|22155.4|0
1753207250000|2025-07-22 18:00:50|22167.4|22155.4|22163.7|22151.7|22167.4|22155.4|22163.7|22151.7|11
1753207260000|2025-07-22 18:01:00|22164.9|22152.9|22168.5|22156.5|22168.7|22156.7|22164.9|22152.9|2
1753207270000|2025-07-22 18:01:10|22164.9|22152.9|22168.7|22156.7|22168.7|22156.7|22164.9|22152.9|6
1753207280000|2025-07-22 18:01:20|22168.5|22156.5|22170.9|22158.9|22170.9|22158.9|22168.5|22156.5|0
1753207290000|2025-07-22 18:01:30|22168.5|22156.5|22167.3|22155.3|22168.5|22156.5|22164.9|22152.9|0
1753207300000|2025-07-22 18:01:40|22167.4|22155.4|22173.7|22161.7|22173.7|22161.7|22167.4|22155.4|36
1753207310000|2025-07-22 18:01:50|22174.6|22162.6|22171.1|22159.1|22175.8|22163.8|22171.1|22159.1|1
1753207320000|2025-07-22 18:02:00|22171|22159|22159.4|22147.4|22172.2|22160.2|22157.4|22145.4|23
1753207330000|2025-07-22 18:02:10|22159.6|22147.6|22157.1|22145.1|22159.6|22147.6|22157.1|22145.1|6
1753207340000|2025-07-22 18:02:20|22154.4|22142.4|22150.8|22138.8|22154.4|22142.4|22150.8|22138.8|5
1753207350000|2025-07-22 18:02:30|22151.9|22139.9|22153.3|22141.3|22154.6|22142.6|22151.9|22139.9|1
1753207360000|2025-07-22 18:02:40|22154.4|22142.4|22153.3|22141.3|22154.4|22142.4|22152.2|22140.2|2
1753207370000|2025-07-22 18:02:50|22154.4|22142.4|22154.7|22142.7|22155.8|22143.8|22152.2|22140.2|15
1753207380000|2025-07-22 18:03:00|22154.6|22142.6|22154.4|22142.4|22154.6|22142.6|22152.1|22140.1|9
1753207390000|2025-07-22 18:03:10|22154.6|22142.6|22154.6|22142.6|22155.7|22143.7|22154.6|22142.6|0
1753207400000|2025-07-22 18:03:20|22155.7|22143.7|22155.7|22143.7|22155.7|22143.7|22154.6|22142.6|3
1753207410000|2025-07-22 18:03:30|22154.4|22142.4|22154.6|22142.6|22154.6|22142.6|22154.4|22142.4|0
1753207420000|2025-07-22 18:03:40|22155.7|22143.7|22154.4|22142.4|22156|22144|22154.4|22142.4|2
1753207430000|2025-07-22 18:03:50|22154.6|22142.6|22160.4|22148.4|22160.5|22148.5|22154.6|22142.6|4
1753207440000|2025-07-22 18:04:00|22159.1|22147.1|22156.9|22144.9|22159.1|22147.1|22155.5|22143.5|9
1753207450000|2025-07-22 18:04:10|22156.8|22144.8|22157.2|22145.2|22158.3|22146.3|22153|22141|3
1753207460000|2025-07-22 18:04:20|22157.4|22145.4|22155.8|22143.8|22159.6|22147.6|22154.7|22142.7|13
1753207470000|2025-07-22 18:04:30|22156|22144|22159.4|22147.4|22159.4|22147.4|22156|22144|3
1753207480000|2025-07-22 18:04:40|22159.1|22147.1|22158|22146|22160.4|22148.4|22156.9|22144.9|5
1753207490000|2025-07-22 18:04:50|22158.2|22146.2|22158.3|22146.3|22158.3|22146.3|22157.1|22145.1|7
1753277400000|2025-07-23 13:30:00|22160.9|22148.9|22129.1|22117.1|22166.2|22154.2|22121.5|22109.5|47
1753277410000|2025-07-23 13:30:10|22130.2|22118.2|22144.4|22132.4|22148.4|22134.6|22128.8|22116.8|44
1753277420000|2025-07-23 13:30:20|22145.5|22133.5|22170.7|22158.7|22174.7|22162.4|22145.5|22133.5|21
1753277430000|2025-07-23 13:30:30|22181|22161|22151.6|22139.6|22181|22168.2|22151.2|22139.2|22
1753277440000|2025-07-23 13:30:40|22152.7|22140.7|22161.5|22149.5|22164|22152|22151.3|22139.3|14
1753277450000|2025-07-23 13:30:50|22161.3|22149.3|22160.1|22148.1|22163.7|22151.7|22159.9|22147.9|8
1753277460000|2025-07-23 13:31:00|22162.3|22150.3|22172.8|22160.8|22172.8|22160.8|22157.5|22145.5|31
1753277470000|2025-07-23 13:31:10|22172.2|22160.2|22169.2|22157.2|22173|22161|22165.5|22153.5|31
1753277480000|2025-07-23 13:31:20|22170.2|22158.2|22187.7|22175.7|22187.7|22175.7|22170.2|22158.2|20
1753277490000|2025-07-23 13:31:30|22189|22177|22185.5|22173.5|22190.5|22178.5|22184.4|22172.4|9
1753277500000|2025-07-23 13:31:40|22185.6|22173.6|22193|22181|22195.7|22181|22175.5|22163.5|34
1753277510000|2025-07-23 13:31:50|22196.8|22176.8|22178|22166|22196.8|22179.9|22176.7|22163.2|18
1753277520000|2025-07-23 13:32:00|22178.2|22166.2|22167|22155|22180.5|22168.5|22166.7|22154.7|11
1753277530000|2025-07-23 13:32:10|22168.2|22156.2|22168.2|22156.2|22168.4|22156.4|22163.9|22151.9|20
1753277540000|2025-07-23 13:32:20|22165.9|22153.9|22166|22154|22167.2|22155.2|22163.6|22151.6|3
1753277550000|2025-07-23 13:32:30|22165.9|22153.9|22161|22149|22166.1|22154.1|22152.4|22140.4|25
1753277560000|2025-07-23 13:32:40|22160.9|22148.9|22169.6|22157.6|22169.6|22157.6|22160.7|22148.7|10
1753277570000|2025-07-23 13:32:50|22170.7|22158.7|22164.3|22152.3|22170.7|22158.7|22163.1|22151.1|22
1753277580000|2025-07-23 13:33:00|22163|22151|22173.1|22161.1|22175.5|22163.5|22163|22151|1
1753277590000|2025-07-23 13:33:10|22173|22161|22180.6|22168.6|22183|22171|22170.6|22158.6|1
1753277600000|2025-07-23 13:33:20|22180.5|22168.5|22173.2|22161.2|22180.6|22168.6|22173|22161|2
1753277610000|2025-07-23 13:33:30|22175.5|22163.5|22183.1|22171.1|22183.1|22171.1|22175.5|22163.5|4
1753277620000|2025-07-23 13:33:40|22183.2|22171.2|22185.3|22173.3|22188|22176|22177.8|22165.8|17
1753277630000|2025-07-23 13:33:50|22185.5|22173.5|22196.6|22184.6|22196.6|22184.6|22183.9|22171.9|25
1753277640000|2025-07-23 13:34:00|22196.4|22184.4|22193.1|22181.1|22196.4|22184.4|22193.1|22181.1|32
1753277650000|2025-07-23 13:34:10|22190.7|22178.7|22186.7|22174.7|22194.2|22182.2|22186.7|22174.7|72
1753277660000|2025-07-23 13:34:20|22185.6|22173.6|22191.7|22179.7|22191.7|22179.7|22185.6|22173.6|2
1753277670000|2025-07-23 13:34:30|22191.4|22179.4|22203|22191|22203|22191|22190.6|22178.6|5
1753277680000|2025-07-23 13:34:40|22200.6|22188.6|22194.6|22182.6|22200.7|22188.7|22194.5|22182.5|1
1753277690000|2025-07-23 13:34:50|22195.7|22183.7|22188.6|22176.6|22196.8|22184.8|22188.6|22176.6|2
1753277700000|2025-07-23 13:35:00|22188.5|22176.5|22188.5|22176.5|22189.9|22177.9|22188.2|22176.2|59
1753277710000|2025-07-23 13:35:10|22187.2|22175.2|22194.9|22182.9|22194.9|22182.9|22186|22174|7
1753277720000|2025-07-23 13:35:20|22196|22184|22191.1|22179.1|22196.1|22184.1|22191.1|22179.1|10
1753277730000|2025-07-23 13:35:30|22191.3|22179.3|22183.6|22171.6|22193.6|22181.6|22183.4|22171.4|7
1753277740000|2025-07-23 13:35:40|22183.5|22171.5|22184.7|22172.7|22186.3|22174.3|22183.5|22171.5|2
1753277750000|2025-07-23 13:35:50|22186|22174|22186.1|22174.1|22188.3|22176.3|22183.5|22171.5|0
1753277760000|2025-07-23 13:36:00|22186|22174|22204.5|22192.5|22205.7|22193.7|22186|22174|8
1753277770000|2025-07-23 13:36:10|22205.6|22193.6|22206|22194|22207.2|22195.2|22204.9|22192.9|11
1753277780000|2025-07-23 13:36:20|22207.4|22195.4|22206|22194|22209.6|22197.6|22203.3|22191.3|3
1753277790000|2025-07-23 13:36:30|22206.1|22194.1|22218.1|22206.1|22218.2|22206.2|22206.1|22194.1|7
1753277800000|2025-07-23 13:36:40|22221.8|22209.8|22220.7|22208.7|22223.1|22211.1|22220.6|22208.6|5
1753277810000|2025-07-23 13:36:50|22220.3|22208.3|22220.7|22208.7|22224.2|22212.2|22218.1|22206.1|9
1753277820000|2025-07-23 13:37:00|22220.6|22208.6|22220.7|22208.7|22221.8|22209.8|22220.6|22208.6|0
1753277830000|2025-07-23 13:37:10|22218.2|22206.2|22228.3|22216.3|22233.3|22221.3|22218.2|22206.2|16
1753277840000|2025-07-23 13:37:20|22232|22220|22235.3|22223.3|22235.6|22223.6|22229.6|22217.6|3
1753277850000|2025-07-23 13:37:30|22235.4|22223.4|22236.6|22224.6|22237.8|22225.8|22235.3|22223.3|13
1753277860000|2025-07-23 13:37:40|22236.7|22224.7|22232.8|22220.8|22237.9|22225.9|22232.8|22220.8|10
1753277870000|2025-07-23 13:37:50|22234.1|22222.1|22234.2|22222.2|22235.3|22223.3|22232.9|22220.9|10
1753277880000|2025-07-23 13:38:00|22235.3|22223.3|22242.5|22230.5|22242.7|22230.7|22235.3|22223.3|29
1753277890000|2025-07-23 13:38:10|22243.8|22231.8|22246.2|22234.2|22246.2|22234.2|22243.7|22231.7|19
1753277900000|2025-07-23 13:38:20|22244.8|22232.8|22246.4|22234.4|22246.7|22234.7|22244.8|22232.8|32
1753277910000|2025-07-23 13:38:30|22246.7|22234.7|22247|22235|22247|22235|22246.7|22234.7|41
1753277920000|2025-07-23 13:38:40|22244.5|22232.5|22245.8|22233.8|22247|22235|22243.2|22231.2|44
1753277930000|2025-07-23 13:38:50|22249.3|22237.3|22243.3|22231.3|22249.6|22237.6|22243.3|22231.3|11
1753277940000|2025-07-23 13:39:00|22243.5|22231.5|22258.6|22246.6|22259.7|22247.7|22243.3|22231.3|55
1753277950000|2025-07-23 13:39:10|22258.5|22246.5|22257.4|22245.4|22261.1|22249.1|22255.1|22243.1|37
1753277960000|2025-07-23 13:39:20|22258.5|22246.5|22254.9|22242.9|22262.2|22250.2|22254.9|22242.9|33
1753277970000|2025-07-23 13:39:30|22258.3|22238.3|22268.7|22256.7|22273.9|22261.9|22258.3|22238.3|71
1753277980000|2025-07-23 13:39:40|22269|22257|22275.1|22263.1|22275.4|22263.2|22269|22255.4|16
1753277990000|2025-07-23 13:39:50|22275|22263|22278.5|22266.5|22278.5|22266.5|22271.4|22259.4|4
1753278000000|2025-07-23 13:40:00|22279.7|22267.7|22275.8|22263.8|22279.7|22267.7|22275.8|22263.8|8
1753278010000|2025-07-23 13:40:10|22278.3|22266.3|22281.8|22269.8|22286.7|22274.7|22275.8|22263.8|10
1753278020000|2025-07-23 13:40:20|22275.8|22263.8|22275.4|22263.4|22279.2|22267.2|22273.1|22261.1|6
1753278030000|2025-07-23 13:40:30|22275.6|22263.6|22271.5|22259.5|22276.7|22264.7|22271.5|22259.5|19
1753278040000|2025-07-23 13:40:40|22272.7|22260.7|22268.9|22256.9|22272.7|22260.7|22268.8|22256.8|8
1753278050000|2025-07-23 13:40:50|22272.5|22260.5|22276.4|22264.4|22276.5|22264.5|22272.5|22260.5|6
1753278060000|2025-07-23 13:41:00|22276.3|22264.3|22275.2|22263.2|22276.3|22264.3|22272.7|22260.7|31
1753278070000|2025-07-23 13:41:10|22276.3|22264.3|22282.7|22270.7|22283.9|22271.9|22276.3|22264.3|16
1753278080000|2025-07-23 13:41:20|22283.8|22271.8|22280.2|22268.2|22283.9|22271.9|22277.8|22265.8|0
1753278090000|2025-07-23 13:41:30|22280.3|22268.3|22285|22273|22290|22278|22280.3|22268.3|70
1753278100000|2025-07-23 13:41:40|22287.3|22275.3|22287.4|22275.4|22287.4|22275.4|22285|22273|1
1753278110000|2025-07-23 13:41:50|22287.3|22275.3|22286.1|22274.1|22287.4|22275.4|22286.1|22274.1|0
1753278120000|2025-07-23 13:42:00|22284.8|22272.8|22278.6|22266.6|22286.1|22274.1|22278.6|22266.6|42
1753278130000|2025-07-23 13:42:10|22278.4|22266.4|22276|22264|22278.4|22266.4|22272.7|22260.7|3
1753278140000|2025-07-23 13:42:20|22275.9|22263.9|22269.6|22257.6|22277.4|22265.4|22268.8|22256.8|9
1753278150000|2025-07-23 13:42:30|22267.4|22255.4|22265|22253|22267.5|22255.5|22263.8|22251.8|4
1753278160000|2025-07-23 13:42:40|22267.5|22255.5|22272|22260|22272.1|22260.1|22266.1|22254.1|0
1753278170000|2025-07-23 13:42:50|22270.9|22258.9|22284.2|22272.2|22284.4|22272.4|22270.6|22258.6|11
1753278180000|2025-07-23 13:43:00|22284.1|22272.1|22291.5|22279.5|22292.8|22280.8|22282.8|22270.8|10
1753278190000|2025-07-23 13:43:10|22290.3|22278.3|22295.1|22283.1|22296.2|22284.2|22289|22277|11
1753278200000|2025-07-23 13:43:20|22293.8|22281.8|22293.7|22281.7|22295.2|22283.2|22291.7|22279.7|21
1753278210000|2025-07-23 13:43:30|22293.8|22281.8|22303.7|22291.7|22304|22292|22293.8|22281.8|14
1753278220000|2025-07-23 13:43:40|22306.2|22294.2|22299|22287|22306.2|22294.2|22299|22287|12
1753278230000|2025-07-23 13:43:50|22300.2|22288.2|22296.7|22284.7|22301.5|22289.5|22296.5|22284.5|10
1753278240000|2025-07-23 13:44:00|22294.2|22282.2|22298.9|22286.9|22298.9|22286.9|22294.1|22282.1|7
1753278250000|2025-07-23 13:44:10|22298.8|22286.8|22293.9|22281.9|22298.8|22286.8|22291.4|22279.4|23
1753278260000|2025-07-23 13:44:20|22292.7|22280.7|22292.7|22280.7|22292.7|22280.7|22290.2|22278.2|2
1753278270000|2025-07-23 13:44:30|22292.8|22280.8|22291.7|22279.7|22295.2|22283.2|22290.2|22278.2|6
1753278280000|2025-07-23 13:44:40|22292.8|22280.8|22292.8|22280.8|22293.9|22281.9|22292.8|22280.8|0
1753278290000|2025-07-23 13:44:50|22291.7|22279.7|22286.6|22274.6|22291.7|22279.7|22285.5|22273.5|11
1753278300000|2025-07-23 13:45:00|22289.1|22277.1|22294.2|22282.2|22294.2|22282.2|22288.9|22276.9|8
1753278310000|2025-07-23 13:45:10|22293.9|22281.9|22293.9|22281.9|22293.9|22281.9|22291.4|22279.4|0
1753278320000|2025-07-23 13:45:20|22288.9|22276.9|22287.8|22275.8|22289.2|22277.2|22286.7|22274.7|4
1753278330000|2025-07-23 13:45:30|22289.1|22277.1|22291.7|22279.7|22291.7|22279.7|22286.7|22274.7|2
1753278340000|2025-07-23 13:45:40|22291.6|22279.6|22289.2|22277.2|22291.6|22279.6|22286.8|22274.8|3
1753278350000|2025-07-23 13:45:50|22288.1|22276.1|22289.1|22277.1|22289.2|22277.2|22287.8|22275.8|3
1753278360000|2025-07-23 13:46:00|22288.9|22276.9|22289.1|22277.1|22291.6|22279.6|22286.8|22274.8|0
1753278370000|2025-07-23 13:46:10|22289.2|22277.2|22295.2|22283.2|22296.4|22284.4|22289.2|22277.2|3
1753278380000|2025-07-23 13:46:20|22295.3|22283.3|22306.3|22294.3|22307.4|22295.4|22295.3|22283.3|26
1753278390000|2025-07-23 13:46:30|22307.4|22295.4|22306.2|22294.2|22307.4|22295.4|22303.9|22291.9|1
1753278400000|2025-07-23 13:46:40|22305.1|22293.1|22306.2|22294.2|22307.4|22295.4|22305.1|22293.1|2
1753278410000|2025-07-23 13:46:50|22307.4|22295.4|22308.9|22296.9|22312.3|22300.3|22305.1|22293.1|13
1753278420000|2025-07-23 13:47:00|22308.8|22296.8|22311.3|22299.3|22311.3|22299.3|22308.8|22296.8|2
1753278430000|2025-07-23 13:47:10|22311.2|22299.2|22311.3|22299.3|22311.3|22299.3|22310.1|22298.1|2
1753278440000|2025-07-23 13:47:20|22308.9|22296.9|22310.3|22298.3|22310.3|22298.3|22308.9|22296.9|14
1753278450000|2025-07-23 13:47:30|22306.4|22294.4|22299.2|22287.2|22306.4|22294.4|22298.1|22286.1|13
1753278460000|2025-07-23 13:47:40|22301.8|22289.8|22304.2|22292.2|22305.6|22293.6|22300.7|22288.7|16
1753278470000|2025-07-23 13:47:50|22305.3|22293.3|22306.7|22294.7|22308.9|22296.9|22305.3|22293.3|5
1753278480000|2025-07-23 13:48:00|22304.1|22292.1|22302.9|22290.9|22309.1|22297.1|22302.9|22290.9|5
1753278490000|2025-07-23 13:48:10|22304.1|22292.1|22307.8|22295.8|22308.9|22296.9|22304.1|22292.1|3
1753278500000|2025-07-23 13:48:20|22312.7|22300.7|22306.6|22294.6|22313.8|22301.8|22306.6|22294.6|9
1753278510000|2025-07-23 13:48:30|22307.8|22295.8|22308.9|22296.9|22311.4|22299.4|22307.8|22295.8|0
1753278520000|2025-07-23 13:48:40|22307.9|22295.9|22310.2|22298.2|22311.4|22299.4|22307.9|22295.9|14
1753278530000|2025-07-23 13:48:50|22308.9|22296.9|22306.4|22294.4|22308.9|22296.9|22306.4|22294.4|4
1753278540000|2025-07-23 13:49:00|22306.3|22294.3|22308.7|22296.7|22309.9|22297.9|22306.3|22294.3|9
1753278550000|2025-07-23 13:49:10|22307.5|22295.5|22306.2|22294.2|22309.9|22297.9|22305|22293|4
1753278560000|2025-07-23 13:49:20|22306.4|22294.4|22281.7|22269.7|22306.4|22294.4|22280.8|22268.8|21
1753278570000|2025-07-23 13:49:30|22281.8|22269.8|22273.2|22261.2|22285.6|22273.6|22273.2|22261.2|12
1753278580000|2025-07-23 13:49:40|22274.5|22262.5|22267.4|22255.4|22274.5|22262.5|22267|22255|33
1753278590000|2025-07-23 13:49:50|22269.5|22257.5|22277|22265|22277.2|22265.2|22268.3|22256.3|5
1753278600000|2025-07-23 13:50:00|22278.3|22266.3|22279.5|22267.5|22279.5|22267.5|22278.1|22266.1|9
1753278610000|2025-07-23 13:50:10|22277|22265|22277|22265|22277.2|22265.2|22277|22265|3
1753278620000|2025-07-23 13:50:20|22275.8|22263.8|22272.2|22260.2|22275.8|22263.8|22272|22260|3
1753278630000|2025-07-23 13:50:30|22272.1|22260.1|22272.2|22260.2|22277|22265|22272.1|22260.1|0
1753278640000|2025-07-23 13:50:40|22271|22259|22277.1|22265.1|22277.4|22265.4|22270.8|22258.8|9
1753278660000|2025-07-23 13:51:00|22276.1|22264.1|22275|22263|22277.3|22265.3|22269.7|22257.7|3
1753278670000|2025-07-23 13:51:10|22274.8|22262.8|22277.2|22265.2|22277.2|22265.2|22274.8|22262.8|0
1753278680000|2025-07-23 13:51:20|22277.3|22265.3|22277.3|22265.3|22277.3|22265.3|22276|22264|3
1753278690000|2025-07-23 13:51:30|22278.5|22266.5|22278.6|22266.6|22282.2|22270.2|22275.8|22263.8|8
1753278700000|2025-07-23 13:51:40|22278.9|22266.9|22279.8|22267.8|22283.6|22271.6|22278.6|22266.6|9
1753278710000|2025-07-23 13:51:50|22282.3|22270.3|22280|22268|22282.3|22270.3|22280|22268|2
1753278720000|2025-07-23 13:52:00|22278.7|22266.7|22267.3|22255.3|22278.7|22266.7|22267.1|22255.1|7
1753278730000|2025-07-23 13:52:10|22268.6|22256.6|22267.5|22255.5|22268.6|22256.6|22267.5|22255.5|0
1753278740000|2025-07-23 13:52:20|22267.3|22255.3|22267.2|22255.2|22267.3|22255.3|22264.6|22252.6|9
1753278750000|2025-07-23 13:52:30|22267.1|22255.1|22262.3|22250.3|22267.2|22255.2|22262.3|22250.3|1
1753278760000|2025-07-23 13:52:40|22262.2|22250.2|22259.4|22247.4|22262.2|22250.2|22259.4|22247.4|1
1753278770000|2025-07-23 13:52:50|22259.7|22247.7|22261.9|22249.9|22262.3|22250.3|22259.6|22247.6|6
1753278780000|2025-07-23 13:53:00|22260.8|22248.8|22259.7|22247.7|22262.1|22250.1|22253.5|22241.5|30
1753278790000|2025-07-23 13:53:10|22258.5|22246.5|22259.4|22247.4|22259.4|22247.4|22254.8|22242.8|11
1753278800000|2025-07-23 13:53:20|22255.7|22243.7|22254.4|22242.4|22255.7|22243.7|22253.3|22241.3|10
1753278810000|2025-07-23 13:53:30|22256.8|22244.8|22261.7|22249.7|22261.8|22249.8|22256.8|22244.8|8
1753278820000|2025-07-23 13:53:40|22259.4|22247.4|22266.8|22254.8|22266.8|22254.8|22259.4|22247.4|8
1753278830000|2025-07-23 13:53:50|22266.7|22254.7|22264.4|22252.4|22266.8|22254.8|22264.4|22252.4|1
1753278840000|2025-07-23 13:54:00|22263.2|22251.2|22263.3|22251.3|22264.3|22252.3|22262.2|22250.2|4
1753278850000|2025-07-23 13:54:10|22262.2|22250.2|22266.7|22254.7|22266.7|22254.7|22262.2|22250.2|2
1753278860000|2025-07-23 13:54:20|22266.8|22254.8|22269.4|22257.4|22269.4|22257.4|22266.8|22254.8|6
1753278880000|2025-07-23 13:54:40|22269.6|22257.6|22274.4|22262.4|22274.4|22262.4|22268.3|22256.3|7
1753278890000|2025-07-23 13:54:50|22274.6|22262.6|22276.7|22264.7|22276.7|22264.7|22274.4|22262.4|6
1753278900000|2025-07-23 13:55:00|22277.9|22265.9|22276.7|22264.7|22277.9|22265.9|22276.7|22264.7|1
1753278910000|2025-07-23 13:55:10|22276.8|22264.8|22279|22267|22279|22267|22276.8|22264.8|7
1753278920000|2025-07-23 13:55:20|22280.2|22268.2|22280.2|22268.2|22280.2|22268.2|22280.2|22268.2|5
1753278930000|2025-07-23 13:55:30|22280.1|22268.1|22276.4|22264.4|22280.1|22268.1|22276.4|22264.4|2
1753278940000|2025-07-23 13:55:40|22277.6|22265.6|22277.6|22265.6|22277.6|22265.6|22277.6|22265.6|2
1753278950000|2025-07-23 13:55:50|22276.4|22264.4|22278.9|22266.9|22281.1|22269.1|22275.1|22263.1|17
1753278960000|2025-07-23 13:56:00|22281.3|22269.3|22277.5|22265.5|22281.3|22269.3|22275.1|22263.1|18
1753278970000|2025-07-23 13:56:10|22281.1|22269.1|22278.9|22266.9|22282.4|22270.4|22277.6|22265.6|11
1753278980000|2025-07-23 13:56:20|22279|22267|22278.8|22266.8|22279|22267|22277.5|22265.5|2
1753278990000|2025-07-23 13:56:30|22279.9|22267.9|22269.3|22257.3|22280|22268|22269.3|22257.3|6
1753279000000|2025-07-23 13:56:40|22269|22257|22266.8|22254.8|22269|22257|22266.8|22254.8|4
1753279010000|2025-07-23 13:56:50|22266.9|22254.9|22266.9|22254.9|22268|22256|22266.7|22254.7|4
1753279020000|2025-07-23 13:57:00|22266.8|22254.8|22264.3|22252.3|22266.8|22254.8|22264.3|22252.3|1
1753279030000|2025-07-23 13:57:10|||||||||2
1753279040000|2025-07-23 13:57:20|22260.4|22248.4|22259.2|22247.2|22260.4|22248.4|22259.2|22247.2|5
1753279050000|2025-07-23 13:57:30|22260.3|22248.3|22259.4|22247.4|22260.3|22248.3|22258.3|22246.3|1
1753279060000|2025-07-23 13:57:40|22255.8|22243.8|22258.2|22246.2|22258.2|22246.2|22255.8|22243.8|1
1753279070000|2025-07-23 13:57:50|22259.6|22247.6|22259.6|22247.6|22259.6|22247.6|22259.4|22247.4|4
1753279080000|2025-07-23 13:58:00|22260.7|22248.7|22257.1|22245.1|22260.7|22248.7|22255.8|22243.8|16
1753279090000|2025-07-23 13:58:10|22255.9|22243.9|22264.6|22252.6|22266.9|22254.9|22254.7|22242.7|2
1753279100000|2025-07-23 13:58:20|22264.4|22252.4|22268.2|22256.2|22268.2|22256.2|22264.4|22252.4|0
1753279110000|2025-07-23 13:58:30|22268|22256|22266.9|22254.9|22268|22256|22265.8|22253.8|3
1753279120000|2025-07-23 13:58:40|22269.2|22257.2|22269.3|22257.3|22269.3|22257.3|22269.2|22257.2|0
1753279130000|2025-07-23 13:58:50|22271.8|22259.8|22271.9|22259.9|22272.9|22260.9|22269.4|22257.4|4
1753279140000|2025-07-23 13:59:00|22274.3|22262.3|22274.3|22262.3|22274.3|22262.3|22274.3|22262.3|1
1753279150000|2025-07-23 13:59:10|22273|22261|22270.4|22258.4|22273|22261|22270.4|22258.4|5
1753279160000|2025-07-23 13:59:20|22270.5|22258.5|22271.6|22259.6|22271.8|22259.8|22270.5|22258.5|5
1753279170000|2025-07-23 13:59:30|22274|22262|22274.1|22262.1|22274.1|22262.1|22272.9|22260.9|20
1753279180000|2025-07-23 13:59:40|22275.4|22263.4|22274.1|22262.1|22275.4|22263.4|22274.1|22262.1|7
1753279190000|2025-07-23 13:59:50|22275.5|22263.5|22276.6|22264.6|22276.6|22264.6|22275.5|22263.5|8
1753279200000|2025-07-23 14:00:00|22276.5|22264.5|22281.6|22269.6|22281.6|22269.6|22276.5|22264.5|18
1753279210000|2025-07-23 14:00:10|22279|22267|22276.5|22264.5|22279.1|22267.1|22274.1|22262.1|13
1753279220000|2025-07-23 14:00:20|22276.6|22264.6|22274.1|22262.1|22276.6|22264.6|22272.9|22260.9|1
1753279230000|2025-07-23 14:00:30|22274|22262|22274.1|22262.1|22275.3|22263.3|22272.8|22260.8|4
1753279240000|2025-07-23 14:00:40|22275.3|22263.3|22279|22267|22280.1|22268.1|22275.3|22263.3|2
1753279250000|2025-07-23 14:00:50|22278.9|22266.9|22278.9|22266.9|22279|22267|22278.9|22266.9|0
1753279260000|2025-07-23 14:01:00|22279|22267|22277.8|22265.8|22279|22267|22277.8|22265.8|0
1753279270000|2025-07-23 14:01:10|22278.9|22266.9|22278.9|22266.9|22278.9|22266.9|22278.9|22266.9|2
1753279280000|2025-07-23 14:01:20|22279|22267|22276.2|22264.2|22280.1|22268.1|22275|22263|8
1753279290000|2025-07-23 14:01:30|22276.4|22264.4|22277.5|22265.5|22278.6|22266.6|22276.4|22264.4|2
1753279300000|2025-07-23 14:01:40|22278.6|22266.6|22281.1|22269.1|22281.1|22269.1|22278.6|22266.6|3
1753279310000|2025-07-23 14:01:50|22281|22269|22281.1|22269.1|22281.1|22269.1|22278.6|22266.6|6
1753279320000|2025-07-23 14:02:00|22278.6|22266.6|22278.7|22266.7|22278.7|22266.7|22277.5|22265.5|4
1753279330000|2025-07-23 14:02:10|22279.9|22267.9|22281.1|22269.1|22281.1|22269.1|22271.4|22259.4|3
1753279340000|2025-07-23 14:02:20|22279.9|22267.9|22278.6|22266.6|22281.1|22269.1|22278.6|22266.6|1
1753279350000|2025-07-23 14:02:30|22278.7|22266.7|22280.8|22268.8|22282.1|22270.1|22278.7|22266.7|9
1753279360000|2025-07-23 14:02:40|22281|22269|22282.2|22270.2|22282.2|22270.2|22281|22269|2
1753279370000|2025-07-23 14:02:50|22283.3|22271.3|22282.1|22270.1|22283.3|22271.3|22282.1|22270.1|1
1753279380000|2025-07-23 14:03:00|22282.2|22270.2|22279.7|22267.7|22282.2|22270.2|22278.5|22266.5|5
1753279390000|2025-07-23 14:03:10|22280.8|22268.8|22283.3|22271.3|22283.3|22271.3|22280.8|22268.8|0
1753279400000|2025-07-23 14:03:20|22279.7|22267.7|22282.1|22270.1|22282.1|22270.1|22279.7|22267.7|9
1753279410000|2025-07-23 14:03:30|22279.8|22267.8|22280.8|22268.8|22280.8|22268.8|22279.7|22267.7|6
1753279430000|2025-07-23 14:03:50|22278.3|22266.3|22280.8|22268.8|22280.8|22268.8|22278.3|22266.3|3
1753279440000|2025-07-23 14:04:00|22278.6|22266.6|22287.2|22275.2|22289.7|22277.7|22277.2|22265.2|24
1753279450000|2025-07-23 14:04:10|22286.1|22274.1|22291.2|22279.2|22293.6|22281.6|22286.1|22274.1|5
1753279460000|2025-07-23 14:04:20|22291.1|22279.1|22292.5|22280.5|22292.5|22280.5|22291.1|22279.1|0
1753279470000|2025-07-23 14:04:30|22296.1|22284.1|22296.1|22284.1|22297.5|22285.5|22296.1|22284.1|2
1753279480000|2025-07-23 14:04:40|22296.4|22284.4|22295|22283|22298.9|22286.9|22295|22283|0
1753279490000|2025-07-23 14:04:50|22294.8|22282.8|22291.1|22279.1|22294.8|22282.8|22291.1|22279.1|2
1753279500000|2025-07-23 14:05:00|22292.2|22280.2|22291.1|22279.1|22298.6|22286.6|22291.1|22279.1|15
1753279510000|2025-07-23 14:05:10|22288.6|22276.6|22275|22263|22288.6|22276.6|22273.6|22261.6|9
1753279520000|2025-07-23 14:05:20|22276.1|22264.1|22278.3|22266.3|22278.3|22266.3|22276.1|22264.1|4
1753279530000|2025-07-23 14:05:30|||||||||1
1753279540000|2025-07-23 14:05:40|22277.2|22265.2|22283.3|22271.3|22283.3|22271.3|22277.2|22265.2|4
1753279550000|2025-07-23 14:05:50|22283.5|22271.5|22285.8|22273.8|22285.8|22273.8|22283.5|22271.5|1
1753279560000|2025-07-23 14:06:00|22284.7|22272.7|22284.6|22272.6|22285.8|22273.8|22283.5|22271.5|0
1753279570000|2025-07-23 14:06:10|22283.5|22271.5|22283.3|22271.3|22284.7|22272.7|22283.3|22271.3|2
1753279580000|2025-07-23 14:06:20|22283.6|22271.6|22286.1|22274.1|22288.3|22276.3|22283.3|22271.3|1
1753279590000|2025-07-23 14:06:30|22286|22274|22284.7|22272.7|22286.1|22274.1|22284.7|22272.7|1
1753279600000|2025-07-23 14:06:40|22286.8|22274.8|22286|22274|22286.8|22274.8|22283.5|22271.5|2
1753279610000|2025-07-23 14:06:50|22287.2|22275.2|22288.3|22276.3|22288.3|22276.3|22287.2|22275.2|3
1753279620000|2025-07-23 14:07:00|22289.6|22277.6|22289.6|22277.6|22289.6|22277.6|22289.6|22277.6|6
1753279630000|2025-07-23 14:07:10|22290.8|22278.8|22293.3|22281.3|22294.6|22282.6|22290.8|22278.8|7
1753279640000|2025-07-23 14:07:20|22288.3|22276.3|22288.4|22276.4|22290.8|22278.8|22288.3|22276.3|0
1753279650000|2025-07-23 14:07:30|22288.6|22276.6|22290.8|22278.8|22290.8|22278.8|22288.4|22276.4|4
1753279660000|2025-07-23 14:07:40|22289.6|22277.6|22288.4|22276.4|22289.6|22277.6|22288.2|22276.2|2
1753279670000|2025-07-23 14:07:50|22288.3|22276.3|22287.2|22275.2|22288.3|22276.3|22287.1|22275.1|11
1753279680000|2025-07-23 14:08:00|22287.3|22275.3|22290.8|22278.8|22290.8|22278.8|22287.3|22275.3|5
1753279690000|2025-07-23 14:08:10|22289.6|22277.6|22290.8|22278.8|22290.9|22278.9|22289.6|22277.6|3
1753279700000|2025-07-23 14:08:20|22290.9|22278.9|22290.8|22278.8|22290.9|22278.9|22290.8|22278.8|2
1753279710000|2025-07-23 14:08:30|22289.6|22277.6|22289.6|22277.6|22290.8|22278.8|22289.6|22277.6|2
1753279720000|2025-07-23 14:08:40|22290.7|22278.7|22290.8|22278.8|22290.8|22278.8|22289.6|22277.6|2
1753279730000|2025-07-23 14:08:50|22290.9|22278.9|22278.4|22266.4|22290.9|22278.9|22278.4|22266.4|2
1753279740000|2025-07-23 14:09:00|22278.3|22266.3|22273.3|22261.3|22278.3|22266.3|22271.1|22259.1|7
1753279750000|2025-07-23 14:09:10|22277.1|22265.1|22283.4|22271.4|22283.4|22271.4|22277.1|22265.1|6
1753279760000|2025-07-23 14:09:20|22283.3|22271.3|22287.2|22275.2|22287.2|22275.2|22283.3|22271.3|2
1753279770000|2025-07-23 14:09:30|22290.8|22278.8|22293.3|22281.3|22294.6|22282.6|22290.8|22278.8|6
1753279780000|2025-07-23 14:09:40|22292.2|22280.2|22294.7|22282.7|22294.7|22282.7|22292.2|22280.2|2
1753279790000|2025-07-23 14:09:50|22295.9|22283.9|22298.6|22286.6|22298.6|22286.6|22295.9|22283.9|4
1753279800000|2025-07-23 14:10:00|22300.8|22288.8|22295.8|22283.8|22305.7|22293.7|22295.8|22283.8|18
1753279810000|2025-07-23 14:10:10|22295.7|22283.7|22305.7|22293.7|22305.7|22293.7|22295.7|22283.7|25
1753279820000|2025-07-23 14:10:20|22304.4|22292.4|22303.2|22291.2|22304.4|22292.4|22301.9|22289.9|0
1753279830000|2025-07-23 14:10:30|22303.4|22291.4|22310.5|22298.5|22311.8|22299.8|22303.4|22291.4|9
1753279840000|2025-07-23 14:10:40|22310.7|22298.7|22315.7|22303.7|22315.7|22303.7|22310.5|22298.5|36
1753279850000|2025-07-23 14:10:50|22315.5|22303.5|22310.5|22298.5|22315.5|22303.5|22310.5|22298.5|3
1753279860000|2025-07-23 14:11:00|22310.7|22298.7|22310.5|22298.5|22311.8|22299.8|22310.5|22298.5|3
1753279870000|2025-07-23 14:11:10|22308.2|22296.2|22306.8|22294.8|22308.2|22296.2|22306.8|22294.8|1
1753279880000|2025-07-23 14:11:20|22305.7|22293.7|22305.5|22293.5|22305.7|22293.7|22305.5|22293.5|0
1753279890000|2025-07-23 14:11:30|22304.4|22292.4|22306.8|22294.8|22306.8|22294.8|22304.4|22292.4|8
1753279900000|2025-07-23 14:11:40|||||||||2
1753279910000|2025-07-23 14:11:50|||||||||7
1753279920000|2025-07-23 14:12:00|22304.3|22292.3|22289.5|22277.5|22304.3|22292.3|22287.2|22275.2|14
1753279930000|2025-07-23 14:12:10|22288.4|22276.4|22290.7|22278.7|22290.7|22278.7|22288.3|22276.3|0
1753279940000|2025-07-23 14:12:20|||||||||3
1753279950000|2025-07-23 14:12:30|22293.2|22281.2|22298|22286|22298|22286|22293.2|22281.2|1
1753279960000|2025-07-23 14:12:40|22298.2|22286.2|22298|22286|22299.3|22287.3|22298|22286|4
1753279970000|2025-07-23 14:12:50|||||||||2
1753279980000|2025-07-23 14:13:00|22297.9|22285.9|22293.2|22281.2|22297.9|22285.9|22293.2|22281.2|5
1753279990000|2025-07-23 14:13:10|22293.3|22281.3|22299.4|22287.4|22300.5|22288.5|22293.3|22281.3|3
1753280000000|2025-07-23 14:13:20|22300.5|22288.5|22300.5|22288.5|22300.5|22288.5|22300.5|22288.5|5
1753280010000|2025-07-23 14:13:30|22301.8|22289.8|22296.9|22284.9|22301.8|22289.8|22295.8|22283.8|5
1753280020000|2025-07-23 14:13:40|22297|22285|22303.3|22291.3|22303.3|22291.3|22297|22285|15
1753280030000|2025-07-23 14:13:50|22304.4|22292.4|22303.3|22291.3|22304.5|22292.5|22302.2|22290.2|1
1753280040000|2025-07-23 14:14:00|22300.8|22288.8|22300.8|22288.8|22300.8|22288.8|22300.8|22288.8|3
1753280050000|2025-07-23 14:14:10|22303.3|22291.3|22305.5|22293.5|22305.7|22293.7|22300.8|22288.8|4
1753280060000|2025-07-23 14:14:20|22306.6|22294.6|22305.5|22293.5|22306.8|22294.8|22304.4|22292.4|9
1753280070000|2025-07-23 14:14:30|22309.4|22297.4|22313.2|22301.2|22313.2|22301.2|22309.4|22297.4|24
1753280080000|2025-07-23 14:14:40|22313.3|22301.3|22305.9|22293.9|22315.5|22303.5|22305.9|22293.9|3
1753280090000|2025-07-23 14:14:50|22307|22295|22309.5|22297.5|22309.5|22297.5|22307|22295|0
1753280100000|2025-07-23 14:15:00|22310.7|22298.7|22309.4|22297.4|22310.7|22298.7|22309.4|22297.4|2
1753280110000|2025-07-23 14:15:10|22310.5|22298.5|22300.6|22288.6|22310.7|22298.7|22300.6|22288.6|8
1753280120000|2025-07-23 14:15:20|22303|22291|22303|22291|22303|22291|22303|22291|4
1753280130000|2025-07-23 14:15:30|22303.1|22291.1|22300.5|22288.5|22303.1|22291.1|22300.5|22288.5|6
1753280140000|2025-07-23 14:15:40|22300.6|22288.6|22300.5|22288.5|22300.6|22288.6|22300.5|22288.5|0
1753280150000|2025-07-23 14:15:50|22300.6|22288.6|22300.9|22288.9|22300.9|22288.9|22299.3|22287.3|1
1753280160000|2025-07-23 14:16:00|22300.8|22288.8|22304.4|22292.4|22304.4|22292.4|22300.8|22288.8|1
1753280170000|2025-07-23 14:16:10|22303.1|22291.1|22305.8|22293.8|22305.8|22293.8|22303.1|22291.1|0
1753280180000|2025-07-23 14:16:20|22303|22291|22303|22291|22303.1|22291.1|22299.5|22287.5|6
1753280190000|2025-07-23 14:16:30|22305.5|22293.5|22303|22291|22306.6|22294.6|22303|22291|11
1753280200000|2025-07-23 14:16:40|22304.1|22292.1|22303.3|22291.3|22304.1|22292.1|22303|22291|1
1753280210000|2025-07-23 14:16:50|22303.1|22291.1|22305.5|22293.5|22305.5|22293.5|22301.9|22289.9|0
1753280220000|2025-07-23 14:17:00|22304.4|22292.4|22310.5|22298.5|22310.5|22298.5|22304.4|22292.4|1
1753280230000|2025-07-23 14:17:10|22310.6|22298.6|22310.5|22298.5|22313|22301|22310.5|22298.5|3
1753280250000|2025-07-23 14:17:30|22310.4|22298.4|22310.5|22298.5|22310.5|22298.5|22310.4|22298.4|0
1753280260000|2025-07-23 14:17:40|22310.6|22298.6|22310.5|22298.5|22310.6|22298.6|22310.5|22298.5|0
1753280270000|2025-07-23 14:17:50|||||||||2
1753280280000|2025-07-23 14:18:00|22313|22301|22313|22301|22313|22301|22313|22301|3
1753280290000|2025-07-23 14:18:10|22312.7|22300.7|22310.5|22298.5|22312.7|22300.7|22309.3|22297.3|9
1753280300000|2025-07-23 14:18:20|22311.8|22299.8|22311.9|22299.9|22313|22301|22311.8|22299.8|0
1753280310000|2025-07-23 14:18:30|22313|22301|22313|22301|22313|22301|22311.9|22299.9|0
1753280320000|2025-07-23 14:18:40|22305.8|22293.8|22305.6|22293.6|22305.8|22293.8|22305.6|22293.6|4
1753280330000|2025-07-23 14:18:50|22304.5|22292.5|22308.1|22296.1|22308.1|22296.1|22303.1|22291.1|0
1753280340000|2025-07-23 14:19:00|22310.5|22298.5|22308|22296|22313|22301|22308|22296|0
1753280350000|2025-07-23 14:19:10|22310.5|22298.5|22304.2|22292.2|22310.5|22298.5|22304.2|22292.2|0
1753280360000|2025-07-23 14:19:20|22302|22290|22303.1|22291.1|22303.1|22291.1|22300.8|22288.8|6
1753280370000|2025-07-23 14:19:30|22303|22291|22303|22291|22303|22291|22303|22291|4
1753280380000|2025-07-23 14:19:40|22301.7|22289.7|22298|22286|22301.7|22289.7|22295.8|22283.8|2
1753280390000|2025-07-23 14:19:50|22297.9|22285.9|22298|22286|22299.2|22287.2|22296.7|22284.7|0
1753280400000|2025-07-23 14:20:00|22298.3|22286.3|22293.3|22281.3|22300.5|22288.5|22293.3|22281.3|7
1753280410000|2025-07-23 14:20:10|22292.1|22280.1|22288.3|22276.3|22292.1|22280.1|22284.5|22272.5|4
1753280420000|2025-07-23 14:20:20|22286|22274|22293.1|22281.1|22293.3|22281.3|22286|22274|1
1753280430000|2025-07-23 14:20:30|22290.9|22278.9|22293.3|22281.3|22293.3|22281.3|22289.8|22277.8|1
1753280440000|2025-07-23 14:20:40|22293.4|22281.4|22293.4|22281.4|22293.4|22281.4|22293.1|22281.1|8
1753280450000|2025-07-23 14:20:50|22295.9|22283.9|22298.3|22286.3|22298.3|22286.3|22295.8|22283.8|5
1753280460000|2025-07-23 14:21:00|22297|22285|22299.6|22287.6|22299.6|22287.6|22297|22285|0
1753280470000|2025-07-23 14:21:10|22300.8|22288.8|22299.5|22287.5|22300.8|22288.8|22298.3|22286.3|2
1753280480000|2025-07-23 14:21:20|22299.4|22287.4|22299.2|22287.2|22301.7|22289.7|22299.2|22287.2|2
1753280490000|2025-07-23 14:21:30|22297|22285|22293.3|22281.3|22297|22285|22293|22281|3
1753280500000|2025-07-23 14:21:40|22294.4|22282.4|22300.5|22288.5|22300.5|22288.5|22294.4|22282.4|1
1753280520000|2025-07-23 14:22:00|22299.2|22287.2|22299.4|22287.4|22300.6|22288.6|22298|22286|7
1753280530000|2025-07-23 14:22:10|22299.2|22287.2|22299.4|22287.4|22299.4|22287.4|22299.2|22287.2|4
1753280540000|2025-07-23 14:22:20|22298|22286|22298|22286|22300.5|22288.5|22296.7|22284.7|1
1753280550000|2025-07-23 14:22:30|22296.9|22284.9|22295.5|22283.5|22296.9|22284.9|22295.5|22283.5|1
1753280560000|2025-07-23 14:22:40|22295.6|22283.6|22290.5|22278.5|22298|22286|22290.5|22278.5|2
1753280570000|2025-07-23 14:22:50|22289.4|22277.4|22289.4|22277.4|22290.5|22278.5|22289.4|22277.4|0
1753280580000|2025-07-23 14:23:00|22290.5|22278.5|22285.5|22273.5|22290.5|22278.5|22285.5|22273.5|1
1753280590000|2025-07-23 14:23:10|22285.6|22273.6|22288|22276|22288.1|22276.1|22285.6|22273.6|1
1753280600000|2025-07-23 14:23:20|22285.7|22273.7|22278|22266|22285.7|22273.7|22278|22266|9
1753280610000|2025-07-23 14:23:30|22273.1|22261.1|22273.2|22261.2|22273.2|22261.2|22273.1|22261.1|2
1753280620000|2025-07-23 14:23:40|22272|22260|22273.2|22261.2|22273.2|22261.2|22272|22260|1
1753280630000|2025-07-23 14:23:50|22273.1|22261.1|22273.5|22261.5|22274.4|22262.4|22273.1|22261.1|7
1753280640000|2025-07-23 14:24:00|22273.4|22261.4|22273.2|22261.2|22273.4|22261.4|22273.2|22261.2|6
1753280650000|2025-07-23 14:24:10|22274.4|22262.4|22273.4|22261.4|22274.6|22262.6|22273.2|22261.2|1
1753280660000|2025-07-23 14:24:20|22274.5|22262.5|22270.7|22258.7|22274.6|22262.6|22270.6|22258.6|4
1753280670000|2025-07-23 14:24:30|22273.2|22261.2|22278.2|22266.2|22280.7|22268.7|22273.2|22261.2|8
1753280680000|2025-07-23 14:24:40|22275.6|22263.6|22275.6|22263.6|22275.6|22263.6|22275.6|22263.6|12
1753280690000|2025-07-23 14:24:50|22275.7|22263.7|22275.5|22263.5|22278.1|22266.1|22275.5|22263.5|5
1753280700000|2025-07-23 14:25:00|22275.7|22263.7|22275.6|22263.6|22277|22265|22275.6|22263.6|4
1753280710000|2025-07-23 14:25:10|22274.1|22262.1|22268.4|22256.4|22274.1|22262.1|22266.9|22254.9|2
1753280720000|2025-07-23 14:25:20|22270.6|22258.6|22270.5|22258.5|22270.9|22258.9|22270.5|22258.5|1
1753280730000|2025-07-23 14:25:30|22268.2|22256.2|22273.2|22261.2|22274.7|22261.4|22268.2|22254.7|1
1753280740000|2025-07-23 14:25:40|22273.4|22261.4|22278.2|22266.2|22278.2|22266.2|22273.2|22261.2|1
1753280750000|2025-07-23 14:25:50|22280.6|22268.6|22278.2|22266.2|22280.7|22268.7|22278.2|22266.2|2
1753280760000|2025-07-23 14:26:00|22277.7|22265.7|22269.2|22257.2|22277.7|22265.7|22269.2|22255.9|6
1753280770000|2025-07-23 14:26:10|22268.1|22256.1|22258.5|22246.5|22268.2|22256.2|22258.5|22246.5|13
1753280780000|2025-07-23 14:26:20|22256.3|22244.3|22251.1|22239.1|22256.3|22244.3|22250|22238|10
1753280790000|2025-07-23 14:26:30|22248.6|22236.6|22241|22229|22248.8|22236.8|22241|22229|25
1753280800000|2025-07-23 14:26:40|22238.8|22226.8|22243.8|22231.8|22243.8|22231.8|22238.8|22226.8|10
1753280810000|2025-07-23 14:26:50|22241.5|22229.5|22242.6|22230.6|22243.8|22231.8|22240.3|22228.3|3
1753280820000|2025-07-23 14:27:00|22245.3|22233.3|22235.1|22223.1|22245.3|22233.3|22234|22222|21
1753280830000|2025-07-23 14:27:10|22234|22222|22234|22222|22234.3|22222.3|22231.7|22219.7|11
1753280840000|2025-07-23 14:27:20|22234.3|22222.3|22231.8|22219.8|22234.3|22222.3|22231.8|22219.8|0
1753280850000|2025-07-23 14:27:30|22228.2|22216.2|22234.3|22222.3|22234.3|22222.3|22228.2|22216.2|5
1753280860000|2025-07-23 14:27:40|22239|22227|22234.2|22222.2|22240.4|22228.4|22234.2|22222.2|5
1753280870000|2025-07-23 14:27:50|22232.9|22220.9|22231.8|22219.8|22232.9|22220.9|22228|22216|2
1753280880000|2025-07-23 14:28:00|22231.7|22219.7|22229.3|22217.3|22231.7|22219.7|22229.3|22217.3|0
1753280890000|2025-07-23 14:28:10|22228|22216|22219.3|22207.3|22228|22216|22219.3|22207.3|11
1753280900000|2025-07-23 14:28:20|||||||||1
1753280910000|2025-07-23 14:28:30|22219.2|22207.2|22221.5|22209.5|22221.5|22209.5|22216.8|22204.8|5
1753280920000|2025-07-23 14:28:40|22220.4|22208.4|22222.9|22210.9|22222.9|22210.9|22219|22207|4
1753280930000|2025-07-23 14:28:50|22220.5|22208.5|22224.1|22212.1|22224.1|22212.1|22219.1|22207.1|3
1753280940000|2025-07-23 14:29:00|22225.1|22213.1|22221.8|22209.8|22225.1|22213.1|22221.8|22209.8|0
1753280950000|2025-07-23 14:29:10|22221.6|22209.6|22221.4|22209.4|22221.8|22209.8|22221.4|22209.4|4
1753280960000|2025-07-23 14:29:20|22219.1|22207.1|22219.3|22207.3|22220.4|22208.4|22216.8|22204.8|1
1753280970000|2025-07-23 14:29:30|22220.4|22208.4|22221.5|22209.5|22222.6|22210.6|22220.4|22208.4|8
1753280980000|2025-07-23 14:29:40|22221.4|22209.4|22224|22212|22226.4|22214.4|22221.4|22209.4|10
1753280990000|2025-07-23 14:29:50|22224.1|22212.1|22224.1|22212.1|22226.4|22214.4|22223|22211|1
1753281000000|2025-07-23 14:30:00|22224|22212|22221.6|22209.6|22224|22212|22220.5|22208.5|1
1753281010000|2025-07-23 14:30:10|22221.5|22209.5|22220.7|22208.7|22224.1|22212.1|22220.7|22208.7|2
1753281020000|2025-07-23 14:30:20|22221.5|22209.5|22223.9|22211.9|22223.9|22211.9|22221.5|22209.5|2
1753281030000|2025-07-23 14:30:30|22223.7|22211.7|22223.7|22211.7|22223.9|22211.9|22222.6|22210.6|14
1753281040000|2025-07-23 14:30:40|22223.6|22211.6|22218.9|22206.9|22223.6|22211.6|22216.4|22204.4|1
1753281050000|2025-07-23 14:30:50|22218.7|22206.7|22216.4|22204.4|22218.7|22206.7|22216.4|22204.4|8
1753281060000|2025-07-23 14:31:00|22218.6|22206.6|22221.6|22209.6|22221.6|22209.6|22218.6|22206.6|10
1753281070000|2025-07-23 14:31:10|22223.9|22211.9|22224|22212|22226.4|22214.4|22223.7|22211.7|19
1753281080000|2025-07-23 14:31:20|22226.2|22214.2|22228.6|22216.6|22228.6|22216.6|22224|22212|1
1753281090000|2025-07-23 14:31:30|22228.7|22216.7|22231.2|22219.2|22231.2|22219.2|22225.1|22213.1|3
1753281100000|2025-07-23 14:31:40|22231.1|22219.1|22230|22218|22231.1|22219.1|22228.7|22216.7|0
1753281110000|2025-07-23 14:31:50|22229.9|22217.9|22231.4|22219.4|22231.4|22219.4|22229|22217|0
1753281120000|2025-07-23 14:32:00|22233.6|22221.6|22238.6|22226.6|22238.6|22226.6|22233.6|22221.6|23
1753281130000|2025-07-23 14:32:10|22238.9|22226.9|22238.7|22226.7|22241.1|22229.1|22238.7|22226.7|4
1753281140000|2025-07-23 14:32:20|22241.1|22229.1|22241.1|22229.1|22241.1|22229.1|22241.1|22229.1|2
1753281150000|2025-07-23 14:32:30|22238.7|22226.7|22237.2|22225.2|22238.7|22226.7|22237.2|22225.2|8
1753281160000|2025-07-23 14:32:40|22234|22222|22232.6|22220.6|22236.2|22224.2|22232.6|22220.6|4
1753281170000|2025-07-23 14:32:50|22233.7|22221.7|22233.7|22221.7|22233.7|22221.7|22232.6|22220.6|3
1753281180000|2025-07-23 14:33:00|22232.6|22220.6|22236.2|22224.2|22237.4|22225.4|22232.6|22220.6|5
1753281190000|2025-07-23 14:33:10|22236|22224|22233.7|22221.7|22236|22224|22233.7|22221.7|2
1753281200000|2025-07-23 14:33:20|22236|22224|22229|22217|22238.7|22226.7|22229|22217|1
1753281210000|2025-07-23 14:33:30|22228.9|22216.9|22226.5|22214.5|22228.9|22216.9|22226.4|22214.4|4
1753281220000|2025-07-23 14:33:40|22227.6|22215.6|22228.7|22216.7|22228.7|22216.7|22225.2|22213.2|1
1753281230000|2025-07-23 14:33:50|22228.9|22216.9|22233.9|22221.9|22234|22222|22227.6|22215.6|6
1753281240000|2025-07-23 14:34:00|22233.7|22221.7|22238.7|22226.7|22238.7|22226.7|22232.6|22220.6|26
1753281250000|2025-07-23 14:34:10|22235.4|22223.4|22238.7|22226.7|22238.7|22226.7|22235.1|22223.1|1
1753281260000|2025-07-23 14:34:20|22240|22228|22237.6|22225.6|22240|22228|22237.6|22225.6|4
1753281270000|2025-07-23 14:34:30|22238.7|22226.7|22232.6|22220.6|22243.7|22231.7|22232.6|22220.6|11
1753281280000|2025-07-23 14:34:40|22232.5|22220.5|22231.5|22219.5|22233.9|22221.9|22229|22217|6
1753281290000|2025-07-23 14:34:50|22232.6|22220.6|22228.6|22216.6|22233.7|22221.7|22228.6|22216.6|3
1753281300000|2025-07-23 14:35:00|22226.2|22214.2|22226.2|22214.2|22228.7|22216.7|22225.1|22213.1|8
1753281310000|2025-07-23 14:35:10|22226.1|22214.1|22218.7|22206.7|22226.1|22214.1|22216.4|22204.4|14
1753281320000|2025-07-23 14:35:20|22217.6|22205.6|22217.5|22205.5|22218.6|22206.6|22213.7|22201.7|3
1753281330000|2025-07-23 14:35:30|22217.6|22205.6|22218.7|22206.7|22219.8|22207.8|22216.2|22204.2|1
1753281340000|2025-07-23 14:35:40|22218.6|22206.6|22223.5|22211.5|22223.7|22211.7|22218.6|22206.6|11
1753281350000|2025-07-23 14:35:50|22223.7|22211.7|22228.2|22216.2|22228.2|22216.2|22223.5|22211.5|5
1753281360000|2025-07-23 14:36:00|22227.9|22215.9|22226.2|22214.2|22227.9|22215.9|22219.8|22207.8|5
1753281370000|2025-07-23 14:36:10|22226|22214|22228.5|22216.5|22228.7|22216.7|22226|22214|6
1753281380000|2025-07-23 14:36:20|22227.3|22215.3|22233.5|22221.5|22233.7|22221.7|22227.2|22215.2|5
1753281390000|2025-07-23 14:36:30|22236|22224|22240.7|22228.7|22240.7|22228.7|22236|22224|2
1753281400000|2025-07-23 14:36:40|22243.2|22231.2|22243.2|22231.2|22245.6|22233.6|22240.8|22228.8|9
1753281410000|2025-07-23 14:36:50|22244.6|22232.6|22243.2|22231.2|22245.7|22233.7|22243.2|22231.2|3
1753281420000|2025-07-23 14:37:00|22243.3|22231.3|22244.4|22232.4|22244.6|22232.6|22243.3|22231.3|4
1753281430000|2025-07-23 14:37:10|22243.3|22231.3|22257.9|22245.9|22257.9|22245.9|22243.3|22231.3|7
1753281440000|2025-07-23 14:37:20|22258.1|22246.1|22257.9|22245.9|22258.1|22246.1|22256.8|22244.8|2
1753281450000|2025-07-23 14:37:30|22258.1|22246.1|22257.9|22245.9|22258.1|22246.1|22257.9|22245.9|0
1753281460000|2025-07-23 14:37:40|22260.7|22248.7|22265.6|22253.6|22265.6|22253.6|22260.7|22248.7|6
1753281470000|2025-07-23 14:37:50|22267.9|22255.9|22270.4|22258.4|22270.4|22258.4|22267.9|22255.9|15
1753281480000|2025-07-23 14:38:00|22265.4|22253.4|22260.7|22248.7|22266.8|22254.8|22260.7|22248.7|0
1753281490000|2025-07-23 14:38:10|22261.8|22249.8|22270.4|22258.4|22270.4|22258.4|22261.8|22249.8|1
1753281500000|2025-07-23 14:38:20|22268.1|22256.1|22267.9|22255.9|22271.5|22259.5|22267.9|22255.9|4
1753281510000|2025-07-23 14:38:30|22265.5|22253.5|22262.9|22250.9|22265.5|22253.5|22262.9|22250.9|2
1753281520000|2025-07-23 14:38:40|22264.2|22252.2|22264.2|22252.2|22265.4|22253.4|22264.2|22252.2|2
1753281530000|2025-07-23 14:38:50|22264.3|22252.3|22269|22257|22269.2|22257.2|22264.2|22252.2|2
1753281540000|2025-07-23 14:39:00|22267.9|22255.9|22261.8|22249.8|22267.9|22255.9|22260.5|22248.5|8
1753281550000|2025-07-23 14:39:10|22260.7|22248.7|22262.9|22250.9|22262.9|22250.9|22260.7|22248.7|3
1753281560000|2025-07-23 14:39:20|22261.8|22249.8|22262.9|22250.9|22262.9|22250.9|22261.8|22249.8|1
1753281570000|2025-07-23 14:39:30|22256.7|22244.7|22257.9|22245.9|22260.4|22248.4|22256.7|22244.7|4
1753281580000|2025-07-23 14:39:40|22259.2|22247.2|22261.7|22249.7|22261.8|22249.8|22259.2|22247.2|0
1753281590000|2025-07-23 14:39:50|22261.8|22249.8|22260.4|22248.4|22262.8|22250.8|22260.4|22248.4|1
1753281600000|2025-07-23 14:40:00|22260.5|22248.5|22260.4|22248.4|22261.8|22249.8|22260.4|22248.4|3
1753281610000|2025-07-23 14:40:10|22259.2|22247.2|22260.4|22248.4|22260.4|22248.4|22257.9|22245.9|1
1753281620000|2025-07-23 14:40:20|22265.5|22253.5|22263|22251|22265.5|22253.5|22263|22251|3
1753281630000|2025-07-23 14:40:30|22265.4|22253.4|22263|22251|22265.5|22253.5|22263|22251|1
1753281640000|2025-07-23 14:40:40|22262.9|22250.9|22265.3|22253.3|22265.3|22253.3|22262.9|22250.9|6
1753281650000|2025-07-23 14:40:50|22266.5|22254.5|22264|22252|22266.5|22254.5|22264|22252|0
1753281660000|2025-07-23 14:41:00|22262.8|22250.8|22261.5|22249.5|22262.8|22250.8|22261.4|22249.4|1
1753281670000|2025-07-23 14:41:10|22262.6|22250.6|22262.6|22250.6|22262.6|22250.6|22262.6|22250.6|1
1753281690000|2025-07-23 14:41:30|22261.5|22249.5|22255.3|22243.3|22262.6|22250.6|22255.3|22243.3|24
1753281700000|2025-07-23 14:41:40|22254|22242|22257.8|22245.8|22257.9|22245.9|22252.9|22240.9|0
1753281710000|2025-07-23 14:41:50|22257.5|22245.5|22255.3|22243.3|22257.8|22245.8|22255.3|22243.3|0
1753281720000|2025-07-23 14:42:00|22255.1|22243.1|22252.9|22240.9|22255.1|22243.1|22252.8|22240.8|9
1753281730000|2025-07-23 14:42:10|22251.8|22239.8|22252.9|22240.9|22252.9|22240.9|22251.8|22239.8|0
1753281740000|2025-07-23 14:42:20|22255.5|22243.5|22259.2|22247.2|22260.4|22248.4|22255.5|22243.5|2
1753281750000|2025-07-23 14:42:30|22259.1|22247.1|22254.1|22242.1|22259.1|22247.1|22254.1|22242.1|0
1753281760000|2025-07-23 14:42:40|22254|22242|22252.9|22240.9|22254|22242|22251.6|22239.6|0
1753281780000|2025-07-23 14:43:00|22253|22241|22252.9|22240.9|22254.1|22242.1|22252.9|22240.9|2
1753281790000|2025-07-23 14:43:10|22251.6|22239.6|22250.7|22238.7|22251.8|22239.8|22250.5|22238.5|1
1753281800000|2025-07-23 14:43:20|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|22245.4|22233.4|2
1753281810000|2025-07-23 14:43:30|22245.4|22233.4|22247.9|22235.9|22247.9|22235.9|22245.4|22233.4|3
1753281820000|2025-07-23 14:43:40|22247.6|22235.6|22235.4|22223.4|22247.6|22235.6|22235.4|22223.4|2
1753281830000|2025-07-23 14:43:50|22236.8|22224.8|22240.4|22228.4|22240.5|22228.5|22236.8|22224.8|10
1753281840000|2025-07-23 14:44:00|22240.3|22228.3|22237.8|22225.8|22240.4|22228.4|22236.6|22224.6|1
1753281850000|2025-07-23 14:44:10|22237.6|22225.6|22240.4|22228.4|22240.4|22228.4|22236.6|22224.6|4
1753281860000|2025-07-23 14:44:20|22238.2|22226.2|22239.1|22227.1|22239.1|22227.1|22237.9|22225.9|0
1753281870000|2025-07-23 14:44:30|22238|22226|22240.4|22228.4|22240.4|22228.4|22236.8|22224.8|0
1753281880000|2025-07-23 14:44:40|22245.1|22233.1|22239.3|22227.3|22245.3|22233.3|22239.3|22227.3|3
1753281890000|2025-07-23 14:44:50|22240.4|22228.4|22238|22226|22240.4|22228.4|22236.8|22224.8|2
1753281900000|2025-07-23 14:45:00|22237.9|22225.9|22241.6|22229.6|22242.9|22230.9|22237.9|22225.9|6
1753281910000|2025-07-23 14:45:10|22240.4|22228.4|22241.6|22229.6|22241.6|22229.6|22240.4|22228.4|0
1753281920000|2025-07-23 14:45:20|22240.4|22228.4|22237.9|22225.9|22240.4|22228.4|22237.9|22225.9|6
1753281930000|2025-07-23 14:45:30|22237.8|22225.8|22231.6|22219.6|22237.8|22225.8|22231.6|22219.6|0
1753281940000|2025-07-23 14:45:40|22230.4|22218.4|22224.1|22212.1|22231.6|22219.6|22224|22212|26
1753281950000|2025-07-23 14:45:50|22224.3|22212.3|22218.1|22206.1|22224.3|22212.3|22216.9|22204.9|13
1753281960000|2025-07-23 14:46:00|22216.9|22204.9|22218.1|22206.1|22219.4|22207.4|22216.9|22204.9|1
1753281970000|2025-07-23 14:46:10|22217|22205|22214.7|22202.7|22217|22205|22214.7|22202.7|8
1753281980000|2025-07-23 14:46:20|22215.8|22203.8|22214.4|22202.4|22215.8|22203.8|22210.8|22198.8|13
1753281990000|2025-07-23 14:46:30|22213.1|22201.1|22213|22201|22214.3|22202.3|22209.3|22197.3|5
1753282000000|2025-07-23 14:46:40|22213.1|22201.1|22213.1|22201.1|22213.1|22201.1|22213|22201|7
1753282010000|2025-07-23 14:46:50|22212|22200|22213.1|22201.1|22213.3|22201.3|22212|22200|2
1753282020000|2025-07-23 14:47:00|22213.4|22201.4|22215.8|22203.8|22217|22205|22213.3|22201.3|2
1753282030000|2025-07-23 14:47:10|22214.7|22202.7|22220.9|22208.9|22220.9|22208.9|22214.5|22202.5|11
1753282040000|2025-07-23 14:47:20|22222|22210|22218.7|22206.7|22222|22210|22218.7|22206.7|4
1753282050000|2025-07-23 14:47:30|22219.7|22207.7|22220.9|22208.9|22220.9|22208.9|22218.1|22206.1|6
1753282060000|2025-07-23 14:47:40|22223.3|22211.3|22226.9|22214.9|22228.3|22216.3|22223.3|22211.3|9
1753282070000|2025-07-23 14:47:50|22226.8|22214.8|22226.6|22214.6|22226.8|22214.8|22226.6|22214.6|3
1753282080000|2025-07-23 14:48:00|22225.5|22213.5|22225.4|22213.4|22225.5|22213.5|22225.4|22213.4|0
1753282090000|2025-07-23 14:48:10|22225.2|22213.2|22222.9|22210.9|22225.4|22213.4|22222.7|22210.7|10
1753282100000|2025-07-23 14:48:20|22223|22211|22225.5|22213.5|22227.9|22215.9|22223|22211|1
1753282110000|2025-07-23 14:48:30|22225.4|22213.4|22235.2|22223.2|22237.7|22225.7|22225.4|22213.4|4
1753282120000|2025-07-23 14:48:40|22235.4|22223.4|22227.7|22215.7|22237.7|22225.7|22227.7|22215.7|3
1753282130000|2025-07-23 14:48:50|22226.6|22214.6|22225.4|22213.4|22226.6|22214.6|22225.4|22213.4|0
1753282140000|2025-07-23 14:49:00|||||||||1
1753282150000|2025-07-23 14:49:10|22225.2|22213.2|22207.9|22195.9|22225.2|22213.2|22207.9|22195.9|6
1753282160000|2025-07-23 14:49:20|22205.6|22193.6|22194.5|22182.5|22205.6|22193.6|22190.8|22178.8|5
1753282170000|2025-07-23 14:49:30|22195.6|22183.6|22203.1|22191.1|22203.1|22191.1|22195.5|22183.5|1
1753282180000|2025-07-23 14:49:40|22203|22191|22205.5|22193.5|22206.6|22194.6|22203|22191|4
1753282190000|2025-07-23 14:49:50|22204.4|22192.4|22203.3|22191.3|22204.4|22192.4|22200.9|22188.9|7
1753282200000|2025-07-23 14:50:00|22203.1|22191.1|22205.8|22193.8|22205.8|22193.8|22199.6|22187.6|2
1753282210000|2025-07-23 14:50:10|22205.6|22193.6|22205.6|22193.6|22205.8|22193.8|22205.6|22193.6|2
1753282220000|2025-07-23 14:50:20|22204.5|22192.5|22204.5|22192.5|22204.5|22192.5|22203.1|22191.1|7
1753282230000|2025-07-23 14:50:30|22204.1|22192.1|22200.9|22188.9|22204.1|22192.1|22199.8|22187.8|1
1753282240000|2025-07-23 14:50:40|22201|22189|22200.8|22188.8|22203.5|22191.5|22200.8|22188.8|10
1753282250000|2025-07-23 14:50:50|22201|22189|22203.3|22191.3|22203.5|22191.5|22199.8|22187.8|1
1753282260000|2025-07-23 14:51:00|22201.9|22189.9|22213|22201|22213.3|22201.3|22199.6|22187.6|18
1753282270000|2025-07-23 14:51:10|22210.8|22198.8|22215.6|22203.6|22215.6|22203.6|22210.8|22198.8|7
1753282280000|2025-07-23 14:51:20|22220.6|22208.6|22215.6|22203.6|22220.6|22208.6|22215.6|22203.6|26
1753282310000|2025-07-23 14:51:50|22216.9|22204.9|22220.8|22208.8|22223.1|22211.1|22216.9|22204.9|6
1753282320000|2025-07-23 14:52:00|22220.6|22208.6|22223.3|22211.3|22223.3|22211.3|22220.6|22208.6|1
1753282330000|2025-07-23 14:52:10|22223.1|22211.1|22224.5|22212.5|22224.5|22212.5|22223.1|22211.1|2
1753282350000|2025-07-23 14:52:30|22223.4|22211.4|22225.6|22213.6|22225.8|22213.8|22223.4|22211.4|2
1753282360000|2025-07-23 14:52:40|||||||||1
1753282370000|2025-07-23 14:52:50|22225.8|22213.8|22225.6|22213.6|22225.8|22213.8|22225.6|22213.6|0
1753282380000|2025-07-23 14:53:00|22225.8|22213.8|22225.6|22213.6|22225.8|22213.8|22225.6|22213.6|5
1753282390000|2025-07-23 14:53:10|22225.8|22213.8|22225.6|22213.6|22225.8|22213.8|22224.5|22212.5|0
1753282400000|2025-07-23 14:53:20|22225.5|22213.5|22220.6|22208.6|22225.5|22213.5|22219.5|22207.5|2
1753282410000|2025-07-23 14:53:30|22215.6|22203.6|22209.4|22197.4|22215.6|22203.6|22207|22195|5
1753282420000|2025-07-23 14:53:40|22208.2|22196.2|22208.2|22196.2|22208.2|22196.2|22208.2|22196.2|2
1753282430000|2025-07-23 14:53:50|22208.1|22196.1|22205.7|22193.7|22208.1|22196.1|22205.7|22193.7|3
1753282440000|2025-07-23 14:54:00|22207|22195|22198.2|22186.2|22207|22195|22198.2|22186.2|6
1753282450000|2025-07-23 14:54:10|22198.1|22186.1|22199.5|22187.5|22199.5|22187.5|22198.1|22186.1|5
1753282460000|2025-07-23 14:54:20|22200.6|22188.6|22203.2|22191.2|22203.2|22191.2|22200.6|22188.6|2
1753282470000|2025-07-23 14:54:30|22201.9|22189.9|22203.2|22191.2|22203.2|22191.2|22199.2|22187.2|1
1753282480000|2025-07-23 14:54:40|22203.4|22191.4|22205.7|22193.7|22207|22195|22203.4|22191.4|1
1753282490000|2025-07-23 14:54:50|22205.6|22193.6|22205.7|22193.7|22205.7|22193.7|22205.6|22193.6|0
1753282500000|2025-07-23 14:55:00|22205.6|22193.6|22203.2|22191.2|22205.7|22193.7|22200.9|22188.9|19
1753282510000|2025-07-23 14:55:10|22197|22185|22202|22190|22203.1|22191.1|22197|22185|15
1753282520000|2025-07-23 14:55:20|22200.7|22188.7|22205.6|22193.6|22208.1|22196.1|22200.7|22188.7|6
1753282530000|2025-07-23 14:55:30|22205.7|22193.7|22203.1|22191.1|22206.9|22194.9|22200.7|22188.7|15
1753282540000|2025-07-23 14:55:40|22204.4|22192.4|22205.5|22193.5|22205.6|22193.6|22204.4|22192.4|15
1753282560000|2025-07-23 14:56:00|22205.3|22193.3|22220.3|22208.3|22220.3|22208.3|22205.3|22193.3|6
1753282570000|2025-07-23 14:56:10|22219.2|22207.2|22222.8|22210.8|22222.8|22210.8|22219.2|22207.2|3
1753282580000|2025-07-23 14:56:20|22224|22212|22220.2|22208.2|22224.1|22212.1|22219.1|22207.1|3
1753282590000|2025-07-23 14:56:30|22220.1|22208.1|22218|22206|22220.3|22208.3|22216.7|22204.7|25
1753282600000|2025-07-23 14:56:40|22218.4|22206.4|22220.1|22208.1|22222.8|22210.8|22218.4|22206.4|5
1753282610000|2025-07-23 14:56:50|22215.5|22203.5|22217.8|22205.8|22219.2|22207.2|22215.3|22203.3|7
1753282630000|2025-07-23 14:57:10|22218|22206|22215.6|22203.6|22218|22206|22215.6|22203.6|9
1753282640000|2025-07-23 14:57:20|22216.7|22204.7|22220.5|22208.5|22221.7|22209.7|22216.7|22204.7|0
1753282650000|2025-07-23 14:57:30|22220.3|22208.3|22218.1|22206.1|22220.5|22208.5|22218.1|22206.1|0
1753282660000|2025-07-23 14:57:40|22220.3|22208.3|22221.6|22209.6|22221.6|22209.6|22220.2|22208.2|0
1753282670000|2025-07-23 14:57:50|22220.3|22208.3|22222.8|22210.8|22222.8|22210.8|22220.3|22208.3|8
1753282680000|2025-07-23 14:58:00|22224.1|22212.1|22228|22216|22229.1|22217.1|22224.1|22212.1|11
1753282690000|2025-07-23 14:58:10|22230.2|22218.2|22237.7|22225.7|22240.5|22228.5|22230.2|22218.2|30
1753282700000|2025-07-23 14:58:20|22232.7|22220.7|22225.1|22213.1|22232.7|22220.7|22225.1|22213.1|4
1753282710000|2025-07-23 14:58:30|22225.2|22213.2|22225.3|22213.3|22225.3|22213.3|22225.2|22213.2|1
1753282720000|2025-07-23 14:58:40|22227.6|22215.6|22227.6|22215.6|22228.7|22216.7|22226.4|22214.4|0
1753282740000|2025-07-23 14:59:00|22227.4|22215.4|22222.6|22210.6|22227.4|22215.4|22222.6|22210.6|1
1753282750000|2025-07-23 14:59:10|22220.2|22208.2|22219.1|22207.1|22220.2|22208.2|22219.1|22207.1|6
1753282760000|2025-07-23 14:59:20|22219.3|22207.3|22217.8|22205.8|22220.7|22208.7|22217.8|22205.8|3
1753282770000|2025-07-23 14:59:30|22214.2|22202.2|22208|22196|22215.3|22203.3|22207.8|22195.8|2
1753282780000|2025-07-23 14:59:40|22207.8|22195.8|22207.8|22195.8|22207.8|22195.8|22206.6|22194.6|0
1753282790000|2025-07-23 14:59:50|22208.9|22196.9|22200.5|22188.5|22208.9|22196.9|22200.5|22188.5|10
1753282800000|2025-07-23 15:00:00|22202.8|22190.8|22203|22191|22203|22191|22202.8|22190.8|9
1753282810000|2025-07-23 15:00:10|22202.8|22190.8|22203|22191|22203|22191|22202.8|22190.8|3
1753282820000|2025-07-23 15:00:20|22202.8|22190.8|22200.6|22188.6|22203|22191|22200.6|22188.6|0
1753282830000|2025-07-23 15:00:30|22201.7|22189.7|22203|22191|22203|22191|22201.7|22189.7|0
1753282850000|2025-07-23 15:00:50|22202.8|22190.8|22203.2|22191.2|22203.2|22191.2|22202.8|22190.8|0
1753282860000|2025-07-23 15:01:00|22205.5|22193.5|22207.7|22195.7|22207.7|22195.7|22205.5|22193.5|2
1753282870000|2025-07-23 15:01:10|22207.6|22195.6|22209.9|22197.9|22210.1|22198.1|22207.6|22195.6|0
1753282880000|2025-07-23 15:01:20|22210.1|22198.1|22212.7|22200.7|22212.7|22200.7|22208.9|22196.9|3
1753282890000|2025-07-23 15:01:30|22215.1|22203.1|22217.7|22205.7|22219.9|22207.9|22215.1|22203.1|0
1753282900000|2025-07-23 15:01:40|22218.8|22206.8|22218.8|22206.8|22218.8|22206.8|22218.8|22206.8|0
1753282910000|2025-07-23 15:01:50|22217.6|22205.6|22216.4|22204.4|22217.7|22205.7|22215.3|22203.3|3
1753282920000|2025-07-23 15:02:00|22213.1|22201.1|22210.2|22198.2|22213.1|22201.1|22210.2|22198.2|2
1753282940000|2025-07-23 15:02:20|22208.8|22196.8|22210.2|22198.2|22210.2|22198.2|22208.8|22196.8|0
1753282950000|2025-07-23 15:02:30|22210.3|22198.3|22206.6|22194.6|22210.3|22198.3|22206.6|22194.6|15
1753282960000|2025-07-23 15:02:40|22207.7|22195.7|22206.6|22194.6|22207.7|22195.7|22205.3|22193.3|3
1753282970000|2025-07-23 15:02:50|22206.7|22194.7|22207.7|22195.7|22207.7|22195.7|22206.6|22194.6|2
1753282980000|2025-07-23 15:03:00|22207.9|22195.9|22207.7|22195.7|22209.1|22197.1|22207.7|22195.7|0
1753282990000|2025-07-23 15:03:10|22207.8|22195.8|22215.2|22203.2|22215.4|22203.2|22207.8|22195.4|0
1753283000000|2025-07-23 15:03:20|22216.6|22204.6|22217.7|22205.7|22217.7|22205.7|22216.6|22204.6|0
1753283010000|2025-07-23 15:03:30|22218.9|22206.9|22218.9|22206.9|22218.9|22206.9|22217.5|22205.5|1
1753283020000|2025-07-23 15:03:40|22219.1|22207.1|22219.1|22207.1|22219.1|22207.1|22219.1|22207.1|1
1753283030000|2025-07-23 15:03:50|22217.7|22205.7|22217.8|22205.8|22217.8|22205.8|22217.7|22205.7|0
1753283040000|2025-07-23 15:04:00|22217.7|22205.7|22220|22208|22220|22208|22217.7|22205.7|2
1753283050000|2025-07-23 15:04:10|22216.6|22204.6|22212.7|22200.7|22217.7|22205.7|22211.3|22199.3|0
1753283060000|2025-07-23 15:04:20|22212.8|22200.8|22212.7|22200.7|22212.8|22200.8|22212.7|22200.7|0
1753283070000|2025-07-23 15:04:30|22217.7|22205.7|22217.7|22205.7|22217.7|22205.7|22217.7|22205.7|0
1753283090000|2025-07-23 15:04:50|22217.5|22205.5|22216.4|22204.4|22217.5|22205.5|22215|22203|0
1753283100000|2025-07-23 15:05:00|22215.2|22203.2|22215.2|22203.2|22216.4|22204.4|22215.2|22203.2|0
1753283110000|2025-07-23 15:05:10|22211.3|22199.3|22207.7|22195.7|22211.3|22199.3|22206.6|22194.6|1
1753283130000|2025-07-23 15:05:30|22207.8|22195.8|22207.7|22195.7|22207.8|22195.8|22207.7|22195.7|2
1753283150000|2025-07-23 15:05:50|22207.5|22195.5|22207.5|22195.5|22207.5|22195.5|22207.5|22195.5|3
1753283160000|2025-07-23 15:06:00|22210.9|22198.9|22216.4|22204.4|22217.8|22205.8|22210.2|22198.2|14
1753283170000|2025-07-23 15:06:10|22215|22203|22217.5|22205.5|22217.7|22205.7|22215|22203|0
1753283180000|2025-07-23 15:06:20|22216.4|22204.4|22217.5|22205.5|22217.5|22205.5|22216.4|22204.4|0
1753283190000|2025-07-23 15:06:30|22218.7|22206.7|22218.9|22206.9|22218.9|22206.9|22218.7|22206.7|4
1753283200000|2025-07-23 15:06:40|22220|22208|22220|22208|22220|22208|22217.7|22205.7|6
1753283210000|2025-07-23 15:06:50|22211.5|22199.5|22212.8|22200.8|22212.8|22200.8|22211.5|22199.5|4
1753283220000|2025-07-23 15:07:00|22215.2|22203.2|22215.2|22203.2|22215.2|22203.2|22214|22202|2
1753283230000|2025-07-23 15:07:10|22215|22203|22215|22203|22215|22203|22213.9|22201.9|0
1753283240000|2025-07-23 15:07:20|22221.1|22209.1|22219.9|22207.9|22221.1|22209.1|22219.9|22207.9|5
1753283250000|2025-07-23 15:07:30|22221|22209|22222.3|22210.3|22222.3|22210.3|22221|22209|1
1753283260000|2025-07-23 15:07:40|22222.4|22210.4|22219.8|22207.8|22222.4|22210.4|22217.5|22205.5|6
1753283270000|2025-07-23 15:07:50|22219.9|22207.9|22224.8|22212.8|22226|22214|22219.8|22207.8|10
1753283280000|2025-07-23 15:08:00|||||||||15
1753283310000|2025-07-23 15:08:30|22224.9|22212.9|22224.8|22212.8|22224.9|22212.9|22224.8|22212.8|6
1753283320000|2025-07-23 15:08:40|22232.3|22220.3|22242.3|22230.3|22242.3|22230.3|22232.3|22220.3|15
1753283330000|2025-07-23 15:08:50|22240.9|22228.9|22235|22223|22240.9|22228.9|22235|22223|10
1753283340000|2025-07-23 15:09:00|22237.3|22225.3|22233.6|22221.6|22237.5|22225.5|22232.4|22220.4|12
1753283350000|2025-07-23 15:09:10|22234.8|22222.8|22233.9|22221.9|22235|22223|22233.6|22221.6|11
1753283360000|2025-07-23 15:09:20|22236.4|22224.4|22237.8|22225.8|22237.8|22225.8|22236.4|22224.4|22
1753283370000|2025-07-23 15:09:30|22237.5|22225.5|22235.3|22223.3|22237.5|22225.5|22235.3|22223.3|0
1753283380000|2025-07-23 15:09:40|22235.4|22223.4|22234.3|22222.3|22235.4|22223.4|22234.3|22222.3|16
1753283390000|2025-07-23 15:09:50|22235.5|22223.5|22235.5|22223.5|22235.5|22223.5|22235.5|22223.5|4
1753283400000|2025-07-23 15:10:00|22235.7|22223.7|22234.6|22222.6|22235.7|22223.7|22233.3|22221.3|9
1753283410000|2025-07-23 15:10:10|22235.7|22223.7|22238.2|22226.2|22238.3|22226.3|22235.7|22223.7|5
1753283420000|2025-07-23 15:10:20|22237.1|22225.1|22232.2|22220.2|22237.1|22225.1|22231.1|22219.1|7
1753283430000|2025-07-23 15:10:30|22233.4|22221.4|22232.2|22220.2|22233.6|22221.6|22232.2|22220.2|1
1753283440000|2025-07-23 15:10:40|22230|22218|22235.9|22223.9|22235.9|22223.9|22230|22218|0
1753283450000|2025-07-23 15:10:50|22235.8|22223.8|22234.7|22222.7|22235.8|22223.8|22233.4|22221.4|3
1753283460000|2025-07-23 15:11:00|22235.8|22223.8|22235.8|22223.8|22235.8|22223.8|22235.8|22223.8|0
1753283480000|2025-07-23 15:11:20|22233.4|22221.4|22233.4|22221.4|22233.4|22221.4|22233.4|22221.4|3
1753283490000|2025-07-23 15:11:30|22234.6|22222.6|22235.8|22223.8|22235.8|22223.8|22234.6|22222.6|10
1753283500000|2025-07-23 15:11:40|22235.9|22223.9|22240.8|22228.8|22240.8|22228.8|22235.9|22223.9|3
1753283510000|2025-07-23 15:11:50|||||||||1
1753283520000|2025-07-23 15:12:00|22242|22230|22242|22230|22242|22230|22242|22230|13
1753283530000|2025-07-23 15:12:10|22243.2|22231.2|22246.9|22234.9|22246.9|22234.9|22243.2|22231.2|6
1753283540000|2025-07-23 15:12:20|22248.2|22236.2|22248.3|22236.3|22248.3|22236.3|22248|22236|1
1753283550000|2025-07-23 15:12:30|22249.4|22237.4|22244.5|22232.5|22249.4|22237.4|22243.3|22231.3|3
1753283560000|2025-07-23 15:12:40|22248.2|22236.2|22249.4|22237.4|22249.4|22237.4|22248.2|22236.2|3
1753283570000|2025-07-23 15:12:50|22247.2|22235.2|22247.2|22235.2|22247.2|22235.2|22247.2|22235.2|20
1753283580000|2025-07-23 15:13:00|22248.4|22236.4|22247.2|22235.2|22248.4|22236.4|22247.2|22235.2|5
1753283590000|2025-07-23 15:13:10|22247|22235|22251.2|22239.2|22253.6|22241.6|22244.7|22232.7|10
1753283600000|2025-07-23 15:13:20|22253.8|22241.8|22253.4|22241.4|22253.8|22241.8|22252.4|22240.4|10
1753283610000|2025-07-23 15:13:30|22254.7|22242.7|22260.8|22248.8|22260.8|22248.8|22253.7|22241.7|11
1753283620000|2025-07-23 15:13:40|22258.2|22246.2|22254.5|22242.5|22258.2|22246.2|22253.4|22241.4|24
1753283630000|2025-07-23 15:13:50|||||||||1
1753283640000|2025-07-23 15:14:00|22257.2|22245.2|22255.8|22243.8|22258.3|22246.3|22255.8|22243.8|9
1753283650000|2025-07-23 15:14:10|22253.3|22241.3|22259.7|22247.7|22260.8|22248.8|22253.3|22241.3|2
1753283660000|2025-07-23 15:14:20|22259.5|22247.5|22258.3|22246.3|22260.8|22248.8|22258.3|22246.3|2
1753283670000|2025-07-23 15:14:30|22258.2|22246.2|22248.3|22236.3|22258.2|22246.2|22248.3|22236.3|8
1753283680000|2025-07-23 15:14:40|22248.8|22236.8|22245.9|22233.9|22248.8|22236.8|22245.9|22233.9|4
1753283690000|2025-07-23 15:14:50|22246.1|22234.1|22244.7|22232.7|22246.1|22234.1|22243.6|22231.6|9
1753283700000|2025-07-23 15:15:00|22243.4|22231.4|22243.5|22231.5|22243.5|22231.5|22241.2|22229.2|3
1753283710000|2025-07-23 15:15:10|22246|22234|22246|22234|22246|22234|22246|22234|0
1753283720000|2025-07-23 15:15:20|22245.9|22233.9|22245.9|22233.9|22246|22234|22245.9|22233.9|0
1753283740000|2025-07-23 15:15:40|22246|22234|22246|22234|22246|22234|22246|22234|1
1753283750000|2025-07-23 15:15:50|22246.2|22234.2|22258.3|22246.3|22258.3|22246.3|22246.2|22234.2|3
1753283760000|2025-07-23 15:16:00|22259.7|22247.7|22263|22251|22263|22251|22258.4|22246.4|14
1753283770000|2025-07-23 15:16:10|22264.1|22252.1|22264.4|22252.4|22265.5|22253.5|22264.1|22252.1|1
1753283780000|2025-07-23 15:16:20|22265.5|22253.5|22260.5|22248.5|22265.6|22253.6|22260.5|22248.5|5
1753283800000|2025-07-23 15:16:40|22261.9|22249.9|22260.8|22248.8|22261.9|22249.9|22260.8|22248.8|2
1753283820000|2025-07-23 15:17:00|22261.9|22249.9|22264.3|22252.3|22264.3|22252.3|22260.5|22248.5|3
1753283830000|2025-07-23 15:17:10|22263.1|22251.1|22263|22251|22263.1|22251.1|22263|22251|10
1753283840000|2025-07-23 15:17:20|22264.3|22252.3|22264.3|22252.3|22264.3|22252.3|22264.3|22252.3|0
1753283850000|2025-07-23 15:17:30|||||||||4
1753283860000|2025-07-23 15:17:40|22263|22251|22268|22256|22268|22256|22263|22251|7
1753283870000|2025-07-23 15:17:50|||||||||4
1753283890000|2025-07-23 15:18:10|||||||||1
1753283900000|2025-07-23 15:18:20|22269.3|22257.3|22269.3|22257.3|22269.3|22257.3|22269.3|22257.3|14
1753283910000|2025-07-23 15:18:30|22270.4|22258.4|22270.4|22258.4|22270.4|22258.4|22270.4|22258.4|23
1753283930000|2025-07-23 15:18:50|22271.5|22259.5|22274.1|22262.1|22274.1|22262.1|22271.5|22259.5|2
1753283940000|2025-07-23 15:19:00|22273|22261|22269.1|22257.1|22273|22261|22267.9|22255.9|4
1753283950000|2025-07-23 15:19:10|22270.2|22258.2|22272.6|22260.6|22272.7|22260.7|22270.2|22258.2|12
1753283960000|2025-07-23 15:19:20|22273|22261|22277.6|22265.6|22278.5|22266.5|22273|22261|19
1753283970000|2025-07-23 15:19:30|22276.5|22264.5|22275|22263|22276.5|22264.5|22273.7|22261.7|3
1753283980000|2025-07-23 15:19:40|||||||||1
1753284000000|2025-07-23 15:20:00|22277.5|22265.5|22277.5|22265.5|22277.5|22265.5|22276.2|22264.2|3
1753284010000|2025-07-23 15:20:10|22277.3|22265.3|22277.5|22265.5|22277.5|22265.5|22274|22262|1
1753284020000|2025-07-23 15:20:20|22277.3|22265.3|22276.2|22264.2|22277.3|22265.3|22276.2|22264.2|10
1753284030000|2025-07-23 15:20:30|22276.4|22264.4|22276.4|22264.4|22277.6|22265.6|22276.4|22264.4|3
1753284040000|2025-07-23 15:20:40|22277.5|22265.5|22278.7|22266.7|22278.7|22266.7|22277.5|22265.5|6
1753284050000|2025-07-23 15:20:50|22277.6|22265.6|22282.2|22270.2|22282.3|22270.3|22277.6|22265.6|12
1753284060000|2025-07-23 15:21:00|22283.7|22271.7|22284.7|22272.7|22285|22273|22283.7|22271.7|10
1753284070000|2025-07-23 15:21:10|22283.6|22271.6|22280|22268|22284.8|22272.8|22280|22268|2
1753284080000|2025-07-23 15:21:20|22282.3|22270.3|22288.5|22276.5|22288.5|22276.5|22281.4|22269.4|2
1753284090000|2025-07-23 15:21:30|22288.7|22276.7|22292.3|22280.3|22293.6|22281.6|22288.7|22276.7|12
1753284100000|2025-07-23 15:21:40|22291.2|22279.2|22302.5|22290.5|22303.7|22291.7|22291.1|22279.1|18
1753284110000|2025-07-23 15:21:50|22303.6|22291.6|22304.8|22292.8|22304.8|22292.8|22301.2|22289.2|6
1753284120000|2025-07-23 15:22:00|22303.7|22291.7|22291.2|22279.2|22304.8|22292.8|22290|22278|50
1753284130000|2025-07-23 15:22:10|22292.5|22280.5|22292.5|22280.5|22292.5|22280.5|22292.5|22280.5|6
1753284140000|2025-07-23 15:22:20|22293.6|22281.6|22295|22283|22295|22283|22291.2|22279.2|1
1753284150000|2025-07-23 15:22:30|22294.7|22282.7|22300|22288|22300|22288|22294.7|22282.7|1
1753284160000|2025-07-23 15:22:40|22299.7|22287.7|22304.7|22292.7|22306|22294|22299.7|22287.7|8
1753284170000|2025-07-23 15:22:50|22304.4|22292.4|22302.2|22290.2|22304.4|22292.4|22301.1|22289.1|5
1753284180000|2025-07-23 15:23:00|22302.3|22290.3|22302.2|22290.2|22302.5|22290.5|22302.2|22290.2|0
1753284190000|2025-07-23 15:23:10|22302.3|22290.3|22305.9|22293.9|22305.9|22293.9|22302.2|22290.2|41
1753284200000|2025-07-23 15:23:20|22306.3|22294.3|22310.9|22298.9|22310.9|22298.9|22306.3|22294.3|12
1753284210000|2025-07-23 15:23:30|22310.8|22298.8|22313.2|22301.2|22315.4|22303.4|22309.7|22297.7|50
1753284220000|2025-07-23 15:23:40|22311.9|22299.9|22311.9|22299.9|22311.9|22299.9|22311.9|22299.9|7
1753284230000|2025-07-23 15:23:50|||||||||1
1753284240000|2025-07-23 15:24:00|22312.1|22300.1|22313.2|22301.2|22313.2|22301.2|22310.8|22298.8|10
1753284250000|2025-07-23 15:24:10|22315.7|22303.7|22314.4|22302.4|22315.7|22303.7|22313.2|22301.2|14
1753284260000|2025-07-23 15:24:20|22314.6|22302.6|22314.4|22302.4|22314.6|22302.6|22314.4|22302.4|6
1753284270000|2025-07-23 15:24:30|22313.3|22301.3|22311.9|22299.9|22314.4|22302.4|22310.8|22298.8|1
1753284280000|2025-07-23 15:24:40|22310.8|22298.8|22304.7|22292.7|22310.8|22298.8|22304.4|22292.4|3
1753284290000|2025-07-23 15:24:50|22305.8|22293.8|22305.8|22293.8|22306.9|22294.9|22305.8|22293.8|1
1753284300000|2025-07-23 15:25:00|22306.9|22294.9|22308.3|22296.3|22308.3|22296.3|22306.9|22294.9|1
1753284310000|2025-07-23 15:25:10|22308.2|22296.2|22318.2|22306.2|22318.2|22306.2|22308.2|22296.2|10
1753284320000|2025-07-23 15:25:20|22316.8|22304.8|22318.2|22306.2|22318.2|22306.2|22315.7|22303.7|9
1753284330000|2025-07-23 15:25:30|22317.1|22305.1|22316.9|22304.9|22318.2|22306.2|22315.7|22303.7|9
1753284340000|2025-07-23 15:25:40|22317.1|22305.1|22315.7|22303.7|22317.1|22305.1|22315.7|22303.7|2
1753284350000|2025-07-23 15:25:50|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|22313.3|22301.3|0
1753284360000|2025-07-23 15:26:00|22315.7|22303.7|22315.7|22303.7|22315.7|22303.7|22314.3|22302.3|31
1753284370000|2025-07-23 15:26:10|22318.2|22306.2|22322.1|22310.1|22322.1|22310.1|22318.2|22306.2|38
1753284380000|2025-07-23 15:26:20|22321.9|22309.9|22314.4|22302.4|22323|22311|22314.4|22302.4|13
1753284390000|2025-07-23 15:26:30|22314.3|22302.3|22311.9|22299.9|22314.3|22302.3|22310.8|22298.8|4
1753284400000|2025-07-23 15:26:40|22308.6|22296.6|22299.2|22287.2|22308.6|22296.6|22296.9|22284.9|16
1753284410000|2025-07-23 15:26:50|22301.9|22289.9|22299.4|22287.4|22302.1|22290.1|22298|22286|32
1753284420000|2025-07-23 15:27:00|22299.3|22287.3|22314.5|22302.5|22314.5|22302.5|22298|22286|34
1753284430000|2025-07-23 15:27:10|22314.4|22302.4|22309.7|22297.7|22314.7|22302.7|22309.7|22297.7|3
1753284440000|2025-07-23 15:27:20|22310.8|22298.8|22310.8|22298.8|22310.8|22298.8|22310.8|22298.8|0
1753284450000|2025-07-23 15:27:30|22307|22295|22313.2|22301.2|22314.3|22302.3|22306.8|22294.8|28
1753284460000|2025-07-23 15:27:40|22314.3|22302.3|22316.9|22304.9|22319.4|22307.4|22313|22301|55
1753284470000|2025-07-23 15:27:50|22318|22306|22318|22306|22318.2|22306.2|22316.9|22304.9|1
1753284480000|2025-07-23 15:28:00|22316.9|22304.9|22318|22306|22318|22306|22316.9|22304.9|0
1753284490000|2025-07-23 15:28:10|22319.2|22307.2|22319.2|22307.2|22319.2|22307.2|22319.2|22307.2|0
1753284500000|2025-07-23 15:28:20|22320.3|22308.3|22320.4|22308.4|22321.7|22309.7|22319.1|22307.1|21
1753284510000|2025-07-23 15:28:30|22319.1|22307.1|22320.5|22308.5|22320.5|22308.5|22316.8|22304.8|14
1753284520000|2025-07-23 15:28:40|22320.4|22308.4|22321.6|22309.6|22321.6|22309.6|22320.4|22308.4|0
1753284540000|2025-07-23 15:29:00|22319.4|22307.4|22319.1|22307.1|22319.4|22307.4|22319.1|22307.1|1
1753284550000|2025-07-23 15:29:10|22319.3|22307.3|22318.2|22306.2|22319.5|22307.5|22318.2|22306.2|5
1753284560000|2025-07-23 15:29:20|22319.1|22307.1|22324.3|22312.3|22324.3|22312.3|22319.1|22307.1|16
1753284570000|2025-07-23 15:29:30|22324.4|22312.4|22320.5|22308.5|22324.4|22312.4|22320.5|22308.5|9
1753284580000|2025-07-23 15:29:40|22321.6|22309.6|22320.5|22308.5|22321.6|22309.6|22320.4|22308.4|1
1753284600000|2025-07-23 15:30:00|22319.4|22307.4|22319.4|22307.4|22320.5|22308.5|22319.3|22307.3|5
1753284610000|2025-07-23 15:30:10|22319.3|22307.3|22321.8|22309.8|22321.8|22309.8|22319.3|22307.3|0
1753284620000|2025-07-23 15:30:20|22320.7|22308.7|22324.1|22312.1|22324.1|22312.1|22320.7|22308.7|3
1753284630000|2025-07-23 15:30:30|22323|22311|22323|22311|22324.1|22312.1|22323|22311|1
1753284640000|2025-07-23 15:30:40|22324.1|22312.1|22321.6|22309.6|22325.5|22313.5|22321.6|22309.6|2
1753284650000|2025-07-23 15:30:50|22322.8|22310.8|22321.6|22309.6|22322.8|22310.8|22320.5|22308.5|0
1753284660000|2025-07-23 15:31:00|22321.9|22309.9|22326.6|22314.6|22326.6|22314.6|22321.6|22309.6|11
1753284670000|2025-07-23 15:31:10|22326.8|22314.8|22328.2|22316.2|22328.3|22316.3|22325.7|22313.7|27
1753284680000|2025-07-23 15:31:20|22330.8|22318.8|22321.9|22309.9|22331.9|22319.9|22321.9|22309.9|11
1753284690000|2025-07-23 15:31:30|22323.1|22311.1|22323.3|22311.3|22323.3|22311.3|22323.1|22311.1|1
1753284700000|2025-07-23 15:31:40|22324.4|22312.4|22324.4|22312.4|22324.4|22312.4|22324.4|22312.4|2
1753284710000|2025-07-23 15:31:50|22325.5|22313.5|22328|22316|22329.1|22317.1|22325.5|22313.5|5
1753284720000|2025-07-23 15:32:00|||||||||2
1753284730000|2025-07-23 15:32:10|22327.9|22315.9|22324.4|22312.4|22327.9|22315.9|22324.1|22312.1|0
1753284740000|2025-07-23 15:32:20|22324.3|22312.3|22329.1|22317.1|22329.1|22317.1|22324.3|22312.3|4
1753284750000|2025-07-23 15:32:30|22327.9|22315.9|22330.4|22318.4|22330.4|22318.4|22326.6|22314.6|10
1753284760000|2025-07-23 15:32:40|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|4
1753284770000|2025-07-23 15:32:50|22327.9|22315.9|22324.1|22312.1|22327.9|22315.9|22324.1|22312.1|5
1753284780000|2025-07-23 15:33:00|22326.6|22314.6|22324.4|22312.4|22328|22316|22324.1|22312.1|12
1753284790000|2025-07-23 15:33:10|22324.5|22312.5|22325.4|22313.4|22325.6|22313.6|22324.5|22312.5|5
1753284800000|2025-07-23 15:33:20|22325.5|22313.5|22336.6|22324.6|22336.6|22324.6|22325.4|22313.4|35
1753284810000|2025-07-23 15:33:30|22336.8|22324.8|22331.6|22319.6|22336.8|22324.8|22331.6|22319.6|1
1753284820000|2025-07-23 15:33:40|22331.8|22319.8|22331.6|22319.6|22331.8|22319.8|22331.6|22319.6|0
1753284840000|2025-07-23 15:34:00|22332.9|22320.9|22331.6|22319.6|22334.1|22322.1|22329.3|22317.3|14
1753284850000|2025-07-23 15:34:10|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|1
1753284860000|2025-07-23 15:34:20|22329.3|22317.3|22328|22316|22329.3|22317.3|22328|22316|0
1753284870000|2025-07-23 15:34:30|22324.4|22312.4|22324.1|22312.1|22324.4|22312.4|22323|22311|0
1753284880000|2025-07-23 15:34:40|22324.3|22312.3|22326.6|22314.6|22326.8|22314.8|22324.1|22312.1|5
1753284890000|2025-07-23 15:34:50|22327.1|22315.1|22335.5|22323.5|22335.5|22323.5|22327.1|22315.1|17
1753284900000|2025-07-23 15:35:00|22334.4|22322.4|22334.4|22322.4|22334.4|22322.4|22334.3|22322.3|12
1753284910000|2025-07-23 15:35:10|22328|22316|22326.9|22314.9|22328|22316|22326.8|22314.8|2
1753284920000|2025-07-23 15:35:20|22326.8|22314.8|22324.4|22312.4|22326.9|22314.9|22323|22311|1
1753284930000|2025-07-23 15:35:30|22325.5|22313.5|22321.6|22309.6|22326.6|22314.6|22321.6|22309.6|1
1753284940000|2025-07-23 15:35:40|22321.8|22309.8|22322.9|22310.9|22322.9|22310.9|22321.6|22309.6|0
1753284960000|2025-07-23 15:36:00|22324|22312|22324.4|22312.4|22325.5|22313.5|22324|22312|1
1753284970000|2025-07-23 15:36:10|22324.2|22312.2|22326.6|22314.6|22326.6|22314.6|22324.1|22312.1|1
1753284980000|2025-07-23 15:36:20|22325.5|22313.5|22326.6|22314.6|22326.6|22314.6|22325.5|22313.5|0
1753284990000|2025-07-23 15:36:30|22325.4|22313.4|22326.6|22314.6|22326.6|22314.6|22325.4|22313.4|2
1753285000000|2025-07-23 15:36:40|22326.5|22314.5|22319.1|22307.1|22326.5|22314.5|22319.1|22307.1|8
1753285010000|2025-07-23 15:36:50|22319|22307|22304.2|22292.2|22319|22307|22301.9|22289.9|18
1753285020000|2025-07-23 15:37:00|22304.1|22292.1|22304.4|22292.4|22308.3|22296.3|22304.1|22292.1|8
1753285030000|2025-07-23 15:37:10|22304.2|22292.2|22302|22290|22304.2|22292.2|22300.8|22288.8|9
1753285040000|2025-07-23 15:37:20|22303.1|22291.1|22303.1|22291.1|22303.1|22291.1|22303.1|22291.1|4
1753285050000|2025-07-23 15:37:30|22304.2|22292.2|22309.5|22297.5|22309.6|22297.6|22304.2|22292.2|2
1753285060000|2025-07-23 15:37:40|22309.4|22297.4|22307.1|22295.1|22309.4|22297.4|22301.9|22289.9|4
1753285070000|2025-07-23 15:37:50|22307|22295|22307|22295|22307|22295|22307|22295|0
1753285080000|2025-07-23 15:38:00|22310.6|22298.6|22309.5|22297.5|22313.1|22301.1|22309.4|22297.4|4
1753285090000|2025-07-23 15:38:10|22310.6|22298.6|22310.6|22298.6|22310.6|22298.6|22310.6|22298.6|2
1753285100000|2025-07-23 15:38:20|22308.3|22296.3|22312|22300|22312|22300|22308.3|22296.3|1
1753285110000|2025-07-23 15:38:30|22311.9|22299.9|22309.4|22297.4|22311.9|22299.9|22309.4|22297.4|1
1753285120000|2025-07-23 15:38:40|22309.5|22297.5|22306.9|22294.9|22309.5|22297.5|22306.9|22294.9|0
1753285130000|2025-07-23 15:38:50|22309.1|22297.1|22306.9|22294.9|22309.5|22297.5|22306.9|22294.9|3
1753285140000|2025-07-23 15:39:00|22308.1|22296.1|22311.9|22299.9|22311.9|22299.9|22308.1|22296.1|4
1753285150000|2025-07-23 15:39:10|22312|22300|22307.1|22295.1|22312.1|22300.1|22307.1|22295.1|20
1753285160000|2025-07-23 15:39:20|22308.4|22296.4|22307.1|22295.1|22309.5|22297.5|22307.1|22295.1|0
1753285180000|2025-07-23 15:39:40|22309.4|22297.4|22309.4|22297.4|22309.6|22297.6|22309.4|22297.4|5
1753285190000|2025-07-23 15:39:50|22309.5|22297.5|22309.6|22297.6|22311.9|22299.9|22309.4|22297.4|1
1753285200000|2025-07-23 15:40:00|22309.5|22297.5|22311.9|22299.9|22311.9|22299.9|22309.5|22297.5|0
1753285210000|2025-07-23 15:40:10|22309.6|22297.6|22313.1|22301.1|22313.1|22301.1|22309.6|22297.6|1
1753285220000|2025-07-23 15:40:20|22313|22301|22311.9|22299.9|22313|22301|22311.9|22299.9|2
1753285230000|2025-07-23 15:40:30|22310.7|22298.7|22311.9|22299.9|22311.9|22299.9|22310.7|22298.7|1
1753285240000|2025-07-23 15:40:40|22312|22300|22314.5|22302.5|22314.5|22302.5|22312|22300|2
1753285280000|2025-07-23 15:41:20|22315.6|22303.6|22316.7|22304.7|22316.7|22304.7|22315.5|22303.5|10
1753285290000|2025-07-23 15:41:30|22317.8|22305.8|22317.8|22305.8|22317.8|22305.8|22316.6|22304.6|2
1753285310000|2025-07-23 15:41:50|22317.7|22305.7|22317.8|22305.8|22317.8|22305.8|22316.6|22304.6|5
1753285320000|2025-07-23 15:42:00|||||||||8
1753285340000|2025-07-23 15:42:20|22321.7|22309.7|22321.7|22309.7|22321.7|22309.7|22321.7|22309.7|5
1753285350000|2025-07-23 15:42:30|22329.4|22317.4|22329.4|22317.4|22329.4|22317.4|22329.4|22317.4|6
1753285360000|2025-07-23 15:42:40|22326.9|22314.9|22331.7|22319.7|22331.7|22319.7|22326.9|22314.9|0
1753285370000|2025-07-23 15:42:50|22330.5|22318.5|22328.1|22316.1|22331.7|22319.7|22328.1|22316.1|1
1753285380000|2025-07-23 15:43:00|22329.4|22317.4|22332.1|22320.1|22333|22321|22329.2|22317.2|22
1753285390000|2025-07-23 15:43:10|||||||||2
1753285400000|2025-07-23 15:43:20|22331|22319|22330.7|22318.7|22331|22319|22330.6|22318.6|2
1753285410000|2025-07-23 15:43:30|22330.9|22318.9|22326|22314|22330.9|22318.9|22326|22314|32
1753285420000|2025-07-23 15:43:40|22325.9|22313.9|22328.5|22316.5|22328.5|22316.5|22325.9|22313.9|0
1753285430000|2025-07-23 15:43:50|22327.1|22315.1|22328.4|22316.4|22328.4|22316.4|22327.1|22315.1|0
1753285440000|2025-07-23 15:44:00|22329.5|22317.5|22331.8|22319.8|22331.8|22319.8|22329.5|22317.5|1
1753285450000|2025-07-23 15:44:10|22330.7|22318.7|22331.8|22319.8|22331.8|22319.8|22330.5|22318.5|0
1753285460000|2025-07-23 15:44:20|22331.7|22319.7|22329.3|22317.3|22331.7|22319.7|22329.3|22317.3|0
1753285470000|2025-07-23 15:44:30|22331.7|22319.7|22331.7|22319.7|22331.7|22319.7|22331.7|22319.7|0
1753285480000|2025-07-23 15:44:40|22330.6|22318.6|22331.8|22319.8|22331.8|22319.8|22329.3|22317.3|2
1753285490000|2025-07-23 15:44:50|22332|22320|22334.2|22322.2|22334.2|22322.2|22332|22320|3
1753285500000|2025-07-23 15:45:00|22335.5|22323.5|22331.6|22319.6|22335.5|22323.5|22330.3|22318.3|8
1753285510000|2025-07-23 15:45:10|22331.4|22319.4|22332.7|22320.7|22337.6|22325.6|22331.3|22319.3|12
1753285520000|2025-07-23 15:45:20|22331.3|22319.3|22330.2|22318.2|22331.3|22319.3|22328.9|22316.9|0
1753285530000|2025-07-23 15:45:30|||||||||1
1753285550000|2025-07-23 15:45:50|22328|22316|22327.7|22315.7|22328|22316|22327.7|22315.7|0
1753285560000|2025-07-23 15:46:00|22327.6|22315.6|22326.3|22314.3|22327.6|22315.6|22326.3|22314.3|0
1753285570000|2025-07-23 15:46:10|22325.2|22313.2|22323|22311|22325.2|22313.2|22323|22311|0
1753285580000|2025-07-23 15:46:20|22321.6|22309.6|22321.3|22309.3|22321.6|22309.6|22319.1|22307.1|1
1753285590000|2025-07-23 15:46:30|22320.2|22308.2|22320.3|22308.3|22320.3|22308.3|22320.2|22308.2|7
1753285600000|2025-07-23 15:46:40|22323.2|22311.2|22321.6|22309.6|22324.3|22312.3|22321.6|22309.6|3
1753285620000|2025-07-23 15:47:00|22323.1|22311.1|22325.3|22313.3|22326.3|22314.3|22323.1|22311.1|2
1753285630000|2025-07-23 15:47:10|22326.4|22314.4|22328.8|22316.8|22329.1|22317.1|22326.3|22314.3|2
1753285640000|2025-07-23 15:47:20|22326.3|22314.3|22326.3|22314.3|22326.3|22314.3|22326.3|22314.3|0
1753285650000|2025-07-23 15:47:30|22326.4|22314.4|22325.2|22313.2|22326.4|22314.4|22325.2|22313.2|0
1753285660000|2025-07-23 15:47:40|22320.2|22308.2|22323.9|22311.9|22323.9|22311.9|22320.1|22308.1|1
1753285670000|2025-07-23 15:47:50|22323.8|22311.8|22323.8|22311.8|22325.2|22313.2|22322.7|22310.7|0
1753285680000|2025-07-23 15:48:00|22323.9|22311.9|22323.9|22311.9|22325.2|22313.2|22323.9|22311.9|0
1753285690000|2025-07-23 15:48:10|22322.8|22310.8|22322.7|22310.7|22322.8|22310.8|22322.7|22310.7|3
1753285700000|2025-07-23 15:48:20|22323.8|22311.8|22323.9|22311.9|22323.9|22311.9|22323.8|22311.8|1
1753285720000|2025-07-23 15:48:40|22323.8|22311.8|22322.7|22310.7|22323.8|22311.8|22322.7|22310.7|0
1753285730000|2025-07-23 15:48:50|22323.9|22311.9|22330.2|22318.2|22330.2|22318.2|22323.9|22311.9|15
1753285740000|2025-07-23 15:49:00|22331.3|22319.3|22330.1|22318.1|22331.3|22319.3|22328.8|22316.8|1
1753285750000|2025-07-23 15:49:10|22330|22318|22330|22318|22330|22318|22330|22318|0
1753285760000|2025-07-23 15:49:20|22331.2|22319.2|22333.7|22321.7|22333.7|22321.7|22330.2|22318.2|3
1753285770000|2025-07-23 15:49:30|22332.5|22320.5|22332.5|22320.5|22332.5|22320.5|22332.5|22320.5|0
1753285780000|2025-07-23 15:49:40|22328.8|22316.8|22328.8|22316.8|22328.8|22316.8|22328.8|22316.8|0
1753285790000|2025-07-23 15:49:50|22327.5|22315.5|22327.7|22315.7|22327.7|22315.7|22327.5|22315.5|2
1753285800000|2025-07-23 15:50:00|22327.5|22315.5|22327.7|22315.7|22328.8|22316.8|22326.3|22314.3|2
1753285810000|2025-07-23 15:50:10|22327.5|22315.5|22328.8|22316.8|22328.9|22316.9|22327.5|22315.5|0
1753285820000|2025-07-23 15:50:20|22330|22318|22328.8|22316.8|22330|22318|22328.8|22316.8|0
1753285830000|2025-07-23 15:50:30|22330|22318|22330|22318|22331.3|22319.3|22330|22318|5
1753285850000|2025-07-23 15:50:50|22328.7|22316.7|22328.7|22316.7|22328.7|22316.7|22328.7|22316.7|0
1753285860000|2025-07-23 15:51:00|22327.5|22315.5|22332.7|22320.7|22335.2|22323.2|22327.5|22315.5|7
1753285870000|2025-07-23 15:51:10|22335.2|22323.2|22335.2|22323.2|22335.2|22323.2|22335.2|22323.2|10
1753285880000|2025-07-23 15:51:20|22335|22323|22335.2|22323.2|22335.2|22323.2|22335|22323|1
1753285890000|2025-07-23 15:51:30|22334.1|22322.1|22340.2|22328.2|22340.2|22328.2|22333.8|22321.8|2
1753285900000|2025-07-23 15:51:40|22339.1|22327.1|22340.2|22328.2|22340.2|22328.2|22338.9|22326.9|0
1753285910000|2025-07-23 15:51:50|22340|22328|22339.1|22327.1|22340.2|22328.2|22339.1|22327.1|2
1753285920000|2025-07-23 15:52:00|22340.2|22328.2|22346.3|22334.3|22347.5|22335.5|22340.2|22328.2|19
1753285930000|2025-07-23 15:52:10|22346.4|22334.4|22346.3|22334.3|22347.5|22335.5|22346.3|22334.3|0
1753285940000|2025-07-23 15:52:20|22346.2|22334.2|22347.5|22335.5|22347.5|22335.5|22346.2|22334.2|1
1753285960000|2025-07-23 15:52:40|22348.5|22336.5|22348.5|22336.5|22348.5|22336.5|22348.5|22336.5|7
1753285970000|2025-07-23 15:52:50|22349.6|22337.6|22348.5|22336.5|22349.6|22337.6|22345.2|22333.2|0
1753285980000|2025-07-23 15:53:00|22349.8|22337.8|22349.8|22337.8|22349.8|22337.8|22349.8|22337.8|1
1753285990000|2025-07-23 15:53:10|22348.5|22336.5|22342.5|22330.5|22348.5|22336.5|22341.3|22329.3|13
1753286000000|2025-07-23 15:53:20|22343.7|22331.7|22344.8|22332.8|22344.8|22332.8|22343.7|22331.7|0
1753286010000|2025-07-23 15:53:30|22346|22334|22346|22334|22346|22334|22346|22334|5
1753286020000|2025-07-23 15:53:40|22344.9|22332.9|22344.9|22332.9|22344.9|22332.9|22344.9|22332.9|3
1753286030000|2025-07-23 15:53:50|22348.6|22336.6|22350.9|22338.9|22352.1|22340.1|22348.6|22336.6|10
1753286040000|2025-07-23 15:54:00|22350.8|22338.8|22350.8|22338.8|22350.8|22338.8|22349.5|22337.5|5
1753286050000|2025-07-23 15:54:10|22349.6|22337.6|22350.9|22338.9|22350.9|22338.9|22349.6|22337.6|1
1753286060000|2025-07-23 15:54:20|22352|22340|22350.8|22338.8|22352|22340|22350.8|22338.8|10
1753286070000|2025-07-23 15:54:30|22350.9|22338.9|22354.6|22342.6|22356.9|22344.9|22350.9|22338.9|7
1753286080000|2025-07-23 15:54:40|22356.9|22344.9|22359.5|22347.5|22359.5|22347.5|22356.9|22344.9|26
1753286090000|2025-07-23 15:54:50|22358.3|22346.3|22367.4|22355.4|22367.4|22355.4|22357.1|22345.1|62
1753286100000|2025-07-23 15:55:00|22367.1|22355.1|22366|22354|22368.5|22356.5|22366|22354|1
1753286110000|2025-07-23 15:55:10|22364.8|22352.8|22368.5|22356.5|22370|22358|22362.3|22350.3|72
1753286120000|2025-07-23 15:55:20|22368.6|22356.6|22368.4|22356.4|22368.6|22356.6|22367.4|22355.4|2
1753286130000|2025-07-23 15:55:30|22367.4|22355.4|22366|22354|22368.5|22356.5|22363.6|22351.6|3
1753286140000|2025-07-23 15:55:40|22366.3|22354.3|22368.6|22356.6|22368.6|22356.6|22366.3|22354.3|0
1753286150000|2025-07-23 15:55:50|22368.5|22356.5|22368.5|22356.5|22371.3|22359.3|22368.5|22356.5|1
1753286160000|2025-07-23 15:56:00|22368.6|22356.6|22373.5|22361.5|22373.5|22361.5|22368.5|22356.5|4
1753286170000|2025-07-23 15:56:10|22372.3|22360.3|22368.5|22356.5|22372.4|22360.4|22368.5|22356.5|4
1753286180000|2025-07-23 15:56:20|22369.9|22357.9|22373.5|22361.5|22373.5|22361.5|22369.9|22357.9|0
1753286190000|2025-07-23 15:56:30|||||||||1
1753286200000|2025-07-23 15:56:40|22374|22362|22378.5|22366.5|22380.6|22368.6|22374|22362|50
1753286210000|2025-07-23 15:56:50|22378.4|22366.4|22378.4|22366.4|22378.5|22366.5|22378.2|22366.2|4
1753286220000|2025-07-23 15:57:00|22378.2|22366.2|22383.2|22371.2|22384.4|22372.4|22378.2|22366.2|23
1753286230000|2025-07-23 15:57:10|22382.1|22370.1|22378.4|22366.4|22383.2|22371.2|22378.4|22366.4|7
1753286240000|2025-07-23 15:57:20|22378.2|22366.2|22368.4|22356.4|22379.6|22367.6|22368.2|22356.2|36
1753286250000|2025-07-23 15:57:30|22368.2|22356.2|22368.4|22356.4|22368.4|22356.4|22368.2|22356.2|3
1753286260000|2025-07-23 15:57:40|22368.2|22356.2|22373|22361|22373.2|22361.2|22368.2|22356.2|3
1753286270000|2025-07-23 15:57:50|22371.9|22359.9|22370.6|22358.6|22375.5|22363.5|22370.6|22358.6|3
1753286280000|2025-07-23 15:58:00|22370.7|22358.7|22368.2|22356.2|22373|22361|22368.2|22356.2|7
1753286290000|2025-07-23 15:58:10|22368.1|22356.1|22363.2|22351.2|22368.1|22356.1|22360.9|22348.9|24
1753286300000|2025-07-23 15:58:20|22362.1|22350.1|22356|22344|22362.1|22350.1|22353.8|22341.8|13
1753286310000|2025-07-23 15:58:30|22359.6|22347.6|22362.1|22350.1|22362.1|22350.1|22358.5|22346.5|0
1753286320000|2025-07-23 15:58:40|22363.2|22351.2|22362.1|22350.1|22363.2|22351.2|22362|22350|4
1753286330000|2025-07-23 15:58:50|22362|22350|22366|22354|22366|22354|22362|22350|8
1753286340000|2025-07-23 15:59:00|22365.9|22353.9|22359.6|22347.6|22367|22355|22359.5|22347.5|9
1753286350000|2025-07-23 15:59:10|22360.7|22348.7|22359.4|22347.4|22362.1|22350.1|22353.1|22341.1|20
1753286360000|2025-07-23 15:59:20|22358.2|22346.2|22358.4|22346.4|22360.7|22348.7|22358.2|22346.2|0
1753286370000|2025-07-23 15:59:30|22358.2|22346.2|22363.2|22351.2|22363.2|22351.2|22358.2|22346.2|6
1753286380000|2025-07-23 15:59:40|22362.1|22350.1|22363.2|22351.2|22363.2|22351.2|22362.1|22350.1|1
1753286390000|2025-07-23 15:59:50|22362.1|22350.1|22363.2|22351.2|22363.2|22351.2|22362|22350|4
1753286400000|2025-07-23 16:00:00|22355.4|22343.4|22363.1|22351.1|22363.2|22351.2|22354.7|22342.7|19
1753286410000|2025-07-23 16:00:10|22363.2|22351.2|22365.7|22353.7|22365.7|22353.7|22363.1|22351.1|6
1753286420000|2025-07-23 16:00:20|22365.9|22353.9|22365.7|22353.7|22365.9|22353.9|22365.7|22353.7|0
1753286440000|2025-07-23 16:00:40|22362.1|22350.1|22363.2|22351.2|22363.2|22351.2|22362|22350|3
1753286450000|2025-07-23 16:00:50|22363.4|22351.4|22363.5|22351.5|22364.6|22352.6|22363.2|22351.2|0
1753286460000|2025-07-23 16:01:00|22364.6|22352.6|22363.2|22351.2|22364.6|22352.6|22363.2|22351.2|1
1753286470000|2025-07-23 16:01:10|22361|22349|22361|22349|22361|22349|22359.7|22347.7|4
1753286480000|2025-07-23 16:01:20|22358.5|22346.5|22358.5|22346.5|22358.5|22346.5|22358.5|22346.5|1
1753286490000|2025-07-23 16:01:30|22358.4|22346.4|22359.7|22347.7|22361|22349|22356.1|22344.1|0
1753286500000|2025-07-23 16:01:40|22359.6|22347.6|22363.6|22351.6|22363.6|22351.6|22359.6|22347.6|3
1753286510000|2025-07-23 16:01:50|22364.7|22352.7|22357.4|22345.4|22364.7|22352.7|22356.2|22344.2|4
1753286520000|2025-07-23 16:02:00|22358.7|22346.7|22356|22344|22358.7|22346.7|22355|22343|12
1753286530000|2025-07-23 16:02:10|22356.1|22344.1|22358.5|22346.5|22358.5|22346.5|22356|22344|0
1753286540000|2025-07-23 16:02:20|22358.4|22346.4|22357.4|22345.4|22358.4|22346.4|22356.2|22344.2|0
1753286550000|2025-07-23 16:02:30|22359.7|22347.7|22356|22344|22361|22349|22356|22344|2
1753286560000|2025-07-23 16:02:40|22355|22343|22356|22344|22356|22344|22354.9|22342.9|0
1753286570000|2025-07-23 16:02:50|22354.7|22342.7|22353.5|22341.5|22354.7|22342.7|22353.5|22341.5|0
1753286580000|2025-07-23 16:03:00|22353.3|22341.3|22353.7|22341.7|22353.7|22341.7|22353.3|22341.3|1
1753286590000|2025-07-23 16:03:10|22354.9|22342.9|22356|22344|22358.3|22346.3|22354.9|22342.9|4
1753286600000|2025-07-23 16:03:20|22354.9|22342.9|22353.6|22341.6|22354.9|22342.9|22353.6|22341.6|0
1753286610000|2025-07-23 16:03:30|22352.5|22340.5|22349.7|22337.7|22354.6|22342.6|22349.7|22337.7|3
1753286620000|2025-07-23 16:03:40|22350.8|22338.8|22351|22339|22351|22339|22350.8|22338.8|0
1753286630000|2025-07-23 16:03:50|22350.8|22338.8|22352.2|22340.2|22352.2|22340.2|22349.9|22337.9|4
1753286640000|2025-07-23 16:04:00|22354.5|22342.5|22364.5|22352.5|22364.6|22352.6|22354.5|22342.5|10
1753286650000|2025-07-23 16:04:10|22364.6|22352.6|22358.9|22346.9|22364.6|22352.6|22358.5|22346.5|6
1753286660000|2025-07-23 16:04:20|22362.2|22350.2|22361.2|22349.2|22363.3|22351.3|22361.1|22349.1|3
1753286670000|2025-07-23 16:04:30|22361|22349|22358.3|22346.3|22361|22349|22358.3|22346.3|6
1753286680000|2025-07-23 16:04:40|22358.6|22346.6|22356.1|22344.1|22358.6|22346.6|22356.1|22344.1|1
1753286690000|2025-07-23 16:04:50|22357.2|22345.2|22361.1|22349.1|22362.4|22350.4|22357.2|22345.2|8
1753286700000|2025-07-23 16:05:00|22361.2|22349.2|22350.2|22338.2|22362.4|22350.4|22350.2|22338.2|9
1753286710000|2025-07-23 16:05:10|22347.9|22335.9|22349.1|22337.1|22349.1|22337.1|22347.9|22335.9|1
1753286720000|2025-07-23 16:05:20|22351.5|22339.5|22357.7|22345.7|22358.9|22346.9|22349.3|22337.3|7
1753286730000|2025-07-23 16:05:30|22358.9|22346.9|22359|22347|22359|22347|22358.7|22346.7|0
1753286740000|2025-07-23 16:05:40|22361.2|22349.2|22358.6|22346.6|22362.4|22350.4|22358.6|22346.6|7
1753286750000|2025-07-23 16:05:50|22357.3|22345.3|22358.7|22346.7|22361|22349|22357.3|22345.3|0
1753286760000|2025-07-23 16:06:00|22361|22349|22361.2|22349.2|22361.2|22349.2|22361|22349|0
1753286770000|2025-07-23 16:06:10|22356.2|22344.2|22358.5|22346.5|22358.7|22346.7|22356.2|22344.2|2
1753286780000|2025-07-23 16:06:20|22358.7|22346.7|22358.5|22346.5|22358.7|22346.7|22357.3|22345.3|0
1753286790000|2025-07-23 16:06:30|||||||||1
1753286800000|2025-07-23 16:06:40|22354.8|22342.8|22355.1|22343.1|22356.4|22344.4|22351.2|22339.2|6
1753286810000|2025-07-23 16:06:50|22356.2|22344.2|22361.2|22349.2|22361.2|22349.2|22356|22344|2
1753286820000|2025-07-23 16:07:00|22357.3|22345.3|22354.8|22342.8|22358.6|22346.6|22354.8|22342.8|3
1753286830000|2025-07-23 16:07:10|22356|22344|22353.7|22341.7|22356|22344|22353.7|22341.7|3
1753286840000|2025-07-23 16:07:20|22353.2|22341.2|22353.2|22341.2|22353.3|22341.3|22353.2|22341.2|1
1753286850000|2025-07-23 16:07:30|22349.4|22337.4|22348.2|22336.2|22349.4|22337.4|22348.2|22336.2|8
1753286860000|2025-07-23 16:07:40|22344.6|22332.6|22339.8|22327.8|22344.6|22332.6|22339.8|22327.8|4
1753286870000|2025-07-23 16:07:50|22337.6|22325.6|22328.5|22316.5|22338.7|22326.7|22327.3|22315.3|34
1753286880000|2025-07-23 16:08:00|22330.1|22318.1|22332.5|22320.5|22334|22322|22330.1|22318.1|14
1753286890000|2025-07-23 16:08:10|22332.3|22320.3|22331.2|22319.2|22333.7|22321.7|22331.1|22319.1|1
1753286900000|2025-07-23 16:08:20|22331.4|22319.4|22328.7|22316.7|22333.2|22321.2|22328.5|22316.5|4
1753286910000|2025-07-23 16:08:30|22328.5|22316.5|22333.6|22321.6|22333.6|22321.6|22328.5|22316.5|0
1753286920000|2025-07-23 16:08:40|22333.5|22321.5|22336.1|22324.1|22336.2|22324.2|22332.3|22320.3|0
1753286930000|2025-07-23 16:08:50|22336.2|22324.2|22333.7|22321.7|22336.2|22324.2|22333.7|22321.7|1
1753286940000|2025-07-23 16:09:00|22333.6|22321.6|22333.5|22321.5|22333.6|22321.6|22333.5|22321.5|0
1753286950000|2025-07-23 16:09:10|22333.6|22321.6|22333.8|22321.8|22334|22322|22333.6|22321.6|1
1753286960000|2025-07-23 16:09:20|22334|22322|22328.7|22316.7|22334|22322|22328.7|22316.7|1
1753286970000|2025-07-23 16:09:30|22328.8|22316.8|22334|22322|22334|22322|22328.8|22316.8|0
1753286980000|2025-07-23 16:09:40|22335.1|22323.1|22334|22322|22335.1|22323.1|22333.7|22321.7|1
1753286990000|2025-07-23 16:09:50|22333.7|22321.7|22336.3|22324.3|22336.5|22324.5|22333.7|22321.7|0
1753287000000|2025-07-23 16:10:00|22336.2|22324.2|22336.2|22324.2|22336.3|22324.3|22336.1|22324.1|0
1753287010000|2025-07-23 16:10:10|22336.1|22324.1|22336.2|22324.2|22336.2|22324.2|22336.1|22324.1|0
1753287020000|2025-07-23 16:10:20|22332.5|22320.5|22328.6|22316.6|22333.7|22321.7|22328.6|22316.6|8
1753287030000|2025-07-23 16:10:30|22327.3|22315.3|22327.5|22315.5|22328.7|22316.7|22327.2|22315.2|3
1753287040000|2025-07-23 16:10:40|22327.6|22315.6|22325.1|22313.1|22327.6|22315.6|22321.2|22309.2|5
1753287050000|2025-07-23 16:10:50|22325.2|22313.2|22326.3|22314.3|22326.3|22314.3|22325.1|22313.1|0
1753287060000|2025-07-23 16:11:00|22326.2|22314.2|22326.2|22314.2|22326.2|22314.2|22326.2|22314.2|0
1753287070000|2025-07-23 16:11:10|22325.1|22313.1|22324|22312|22325.2|22313.2|22322.7|22310.7|2
1753287080000|2025-07-23 16:11:20|22323.7|22311.7|22320.2|22308.2|22323.7|22311.7|22320.1|22308.1|5
1753287090000|2025-07-23 16:11:30|22317.6|22305.6|22318.7|22306.7|22318.8|22306.8|22317.6|22305.6|0
1753287100000|2025-07-23 16:11:40|22320.1|22308.1|22320.1|22308.1|22321.5|22309.5|22320.1|22308.1|2
1753287110000|2025-07-23 16:11:50|22317.6|22305.6|22318.7|22306.7|22318.7|22306.7|22317.6|22305.6|0
1753287120000|2025-07-23 16:12:00|22318.8|22306.8|22323.8|22311.8|22325.1|22313.1|22318.8|22306.8|3
1753287130000|2025-07-23 16:12:10|22322.6|22310.6|22325|22313|22325|22313|22321.5|22309.5|0
1753287140000|2025-07-23 16:12:20|22323.7|22311.7|22323.7|22311.7|22323.7|22311.7|22323.7|22311.7|0
1753287150000|2025-07-23 16:12:30|22321.2|22309.2|22324.8|22312.8|22326.2|22314.2|22321.2|22309.2|3
1753287160000|2025-07-23 16:12:40|22323.7|22311.7|22321.2|22309.2|22323.7|22311.7|22318.8|22306.8|7
1753287170000|2025-07-23 16:12:50|22321.3|22309.3|22319|22307|22322.6|22310.6|22319|22307|17
1753287180000|2025-07-23 16:13:00|22320.1|22308.1|22321.2|22309.2|22321.2|22309.2|22320.1|22308.1|0
1753287190000|2025-07-23 16:13:10|22318.8|22306.8|22321.3|22309.3|22321.3|22309.3|22318.8|22306.8|1
1753287200000|2025-07-23 16:13:20|22322.3|22310.3|22321.2|22309.2|22322.3|22310.3|22321.2|22309.2|15
1753287210000|2025-07-23 16:13:30|22321.3|22309.3|22322.4|22310.4|22322.4|22310.4|22320.1|22308.1|2
1753287220000|2025-07-23 16:13:40|||||||||8
1753287240000|2025-07-23 16:14:00|22321.2|22309.2|22320.1|22308.1|22321.2|22309.2|22320.1|22308.1|0
1753287250000|2025-07-23 16:14:10|22321.2|22309.2|22321.1|22309.1|22323.4|22311.4|22319.9|22307.9|3
1753287260000|2025-07-23 16:14:20|22321.2|22309.2|22321.2|22309.2|22321.2|22309.2|22321.2|22309.2|6
1753287270000|2025-07-23 16:14:30|22321.3|22309.3|22321.2|22309.2|22322.4|22310.4|22321.2|22309.2|1
1753287280000|2025-07-23 16:14:40|22321.3|22309.3|22321.2|22309.2|22322.4|22310.4|22321.2|22309.2|1
1753287300000|2025-07-23 16:15:00|22321.3|22309.3|22310.2|22298.2|22321.3|22309.3|22310.2|22298.2|20
1753287310000|2025-07-23 16:15:10|22311.5|22299.5|22311.5|22299.5|22311.5|22299.5|22307.6|22295.6|10
1753287320000|2025-07-23 16:15:20|22311.2|22299.2|22309|22297|22311.2|22299.2|22309|22297|1
1753287340000|2025-07-23 16:15:40|22307.8|22295.8|22306.5|22294.5|22307.8|22295.8|22305.2|22293.2|0
1753287360000|2025-07-23 16:16:00|22306.4|22294.4|22306.4|22294.4|22306.4|22294.4|22306.4|22294.4|0
1753287370000|2025-07-23 16:16:10|22308.9|22296.9|22310.3|22298.3|22311.4|22299.4|22308.9|22296.9|6
1753287380000|2025-07-23 16:16:20|22311.4|22299.4|22311.4|22299.4|22311.4|22299.4|22311.4|22299.4|2
1753287390000|2025-07-23 16:16:30|||||||||1
1753287410000|2025-07-23 16:16:50|22312.8|22300.8|22315.2|22303.2|22315.3|22303.3|22312.8|22300.8|2
1753287420000|2025-07-23 16:17:00|22313.9|22301.9|22315.1|22303.1|22315.3|22303.3|22313.9|22301.9|0
1753287430000|2025-07-23 16:17:10|22313.9|22301.9|22313.9|22301.9|22313.9|22301.9|22311.4|22299.4|0
1753287440000|2025-07-23 16:17:20|22311.4|22299.4|22311.6|22299.6|22311.6|22299.6|22311.4|22299.4|0
1753287450000|2025-07-23 16:17:30|22311.7|22299.7|22311.4|22299.4|22311.7|22299.7|22311.4|22299.4|16
1753287460000|2025-07-23 16:17:40|22311.6|22299.6|22306.4|22294.4|22314.1|22302.1|22306.4|22294.4|6
1753287470000|2025-07-23 16:17:50|22306.6|22294.6|22309.1|22297.1|22309.2|22297.2|22306.4|22294.4|1
1753287480000|2025-07-23 16:18:00|22309.2|22297.2|22306.6|22294.6|22309.2|22297.2|22306.4|22294.4|2
1753287490000|2025-07-23 16:18:10|22306.7|22294.7|22306.7|22294.7|22306.7|22294.7|22306.4|22294.4|0
1753287500000|2025-07-23 16:18:20|22306.6|22294.6|22306.7|22294.7|22307.8|22295.8|22306.6|22294.6|0
1753287510000|2025-07-23 16:18:30|22308.9|22296.9|22311.7|22299.7|22311.7|22299.7|22308.9|22296.9|0
1753287520000|2025-07-23 16:18:40|22311.4|22299.4|22306.6|22294.6|22311.4|22299.4|22306.6|22294.6|1
1753287530000|2025-07-23 16:18:50|22306.7|22294.7|22306.7|22294.7|22306.7|22294.7|22306.7|22294.7|0
1753287540000|2025-07-23 16:19:00|22309.2|22297.2|22309.1|22297.1|22311.7|22299.7|22309.1|22297.1|15
1753287550000|2025-07-23 16:19:10|22311.7|22299.7|22310.3|22298.3|22311.7|22299.7|22309.1|22297.1|0
1753287560000|2025-07-23 16:19:20|22309.2|22297.2|22306.8|22294.8|22311.4|22299.4|22306.7|22294.7|6
1753287570000|2025-07-23 16:19:30|22309.2|22297.2|22307|22295|22309.2|22297.2|22307|22295|1
1753287580000|2025-07-23 16:19:40|22306.7|22294.7|22306.7|22294.7|22307.9|22295.9|22306.7|22294.7|1
1753287600000|2025-07-23 16:20:00|22306.8|22294.8|22306.8|22294.8|22306.8|22294.8|22306.8|22294.8|0
1753287610000|2025-07-23 16:20:10|22309.2|22297.2|22313.4|22301.4|22313.5|22301.5|22309.2|22297.2|43
1753287620000|2025-07-23 16:20:20|22311.2|22299.2|22310.9|22298.9|22311.2|22299.2|22309.8|22297.8|0
1753287630000|2025-07-23 16:20:30|22311|22299|22310.9|22298.9|22311|22299|22310.9|22298.9|0
1753287640000|2025-07-23 16:20:40|22313.4|22301.4|22313.4|22301.4|22313.4|22301.4|22313.4|22301.4|1
1753287650000|2025-07-23 16:20:50|22312.3|22300.3|22308.3|22296.3|22312.3|22300.3|22308.3|22296.3|3
1753287660000|2025-07-23 16:21:00|22306.9|22294.9|22304.5|22292.5|22306.9|22294.9|22304.5|22292.5|1
1753287670000|2025-07-23 16:21:10|22304.4|22292.4|22305.9|22293.9|22305.9|22293.9|22304.4|22292.4|2
1753287680000|2025-07-23 16:21:20|22308.1|22296.1|22308.1|22296.1|22310.8|22298.8|22308.1|22296.1|1
1753287690000|2025-07-23 16:21:30|22308.4|22296.4|22323.1|22311.1|22323.4|22311.4|22308.1|22296.1|21
1753287700000|2025-07-23 16:21:40|22324.5|22312.5|22325.6|22313.6|22325.6|22313.6|22324.5|22312.5|1
1753287710000|2025-07-23 16:21:50|22326.9|22314.9|22323.1|22311.1|22326.9|22314.9|22323.1|22311.1|9
1753287720000|2025-07-23 16:22:00|22323.3|22311.3|22323.4|22311.4|22323.4|22311.4|22323.3|22311.3|0
1753287730000|2025-07-23 16:22:10|22325.6|22313.6|22325.6|22313.6|22325.6|22313.6|22325.6|22313.6|1
1753287740000|2025-07-23 16:22:20|22324.5|22312.5|22324.4|22312.4|22324.5|22312.5|22324.4|22312.4|0
1753287750000|2025-07-23 16:22:30|22317.7|22305.7|22319.5|22307.5|22319.8|22307.8|22315.6|22303.6|5
1753287760000|2025-07-23 16:22:40|22319.8|22307.8|22319.6|22307.6|22319.8|22307.8|22319.5|22307.5|0
1753287770000|2025-07-23 16:22:50|22318.3|22306.3|22318.3|22306.3|22318.3|22306.3|22318.3|22306.3|0
1753287780000|2025-07-23 16:23:00|22318.1|22306.1|22313.4|22301.4|22318.1|22306.1|22313.4|22301.4|0
1753287790000|2025-07-23 16:23:10|22315.9|22303.9|22315.9|22303.9|22317|22305|22315.9|22303.9|0
1753287800000|2025-07-23 16:23:20|22318.3|22306.3|22323.4|22311.4|22323.4|22311.4|22318.3|22306.3|20
1753287810000|2025-07-23 16:23:30|22323.5|22311.5|22320.9|22308.9|22323.5|22311.5|22320.9|22308.9|1
1753287830000|2025-07-23 16:23:50|22321|22309|22318.4|22306.4|22322.1|22310.1|22318.4|22306.4|1
1753287850000|2025-07-23 16:24:10|22322.1|22310.1|22323.5|22311.5|22323.5|22311.5|22322.1|22310.1|1
1753287860000|2025-07-23 16:24:20|22325.8|22313.8|22328.3|22316.3|22328.7|22316.7|22325.8|22313.8|6
1753287870000|2025-07-23 16:24:30|22328.4|22316.4|22328.4|22316.4|22328.4|22316.4|22327.1|22315.1|2
1753287880000|2025-07-23 16:24:40|22328.3|22316.3|22327.3|22315.3|22328.3|22316.3|22327.3|22315.3|2
1753287890000|2025-07-23 16:24:50|22327.1|22315.1|22318.4|22306.4|22328.4|22316.4|22318.4|22306.4|4
1753287900000|2025-07-23 16:25:00|22318.3|22306.3|22317.1|22305.1|22318.3|22306.3|22317.1|22305.1|0
1753287910000|2025-07-23 16:25:10|22315.9|22303.9|22308.4|22296.4|22315.9|22303.9|22306|22294|0
1753287920000|2025-07-23 16:25:20|22308.5|22296.5|22311.1|22299.1|22311.1|22299.1|22308.5|22296.5|1
1753287930000|2025-07-23 16:25:30|22310.9|22298.9|22310.9|22298.9|22312.3|22300.3|22310.9|22298.9|1
1753287940000|2025-07-23 16:25:40|22308.5|22296.5|22311|22299|22311|22299|22308.5|22296.5|0
1753287950000|2025-07-23 16:25:50|22310.9|22298.9|22311|22299|22311|22299|22310.9|22298.9|0
1753287960000|2025-07-23 16:26:00|22312.3|22300.3|22313.6|22301.6|22313.6|22301.6|22312.3|22300.3|1
1753287970000|2025-07-23 16:26:10|22313.4|22301.4|22311.3|22299.3|22313.6|22301.6|22311.1|22299.1|0
1753287980000|2025-07-23 16:26:20|22311|22299|22314.9|22302.9|22316|22304|22311|22299|2
1753287990000|2025-07-23 16:26:30|22314.8|22302.8|22313.5|22301.5|22316|22304|22311.4|22299.4|3
1753288000000|2025-07-23 16:26:40|22313.6|22301.6|22313.5|22301.5|22313.6|22301.6|22313.5|22301.5|0
1753288010000|2025-07-23 16:26:50|22316|22304|22316.1|22304.1|22316.1|22304.1|22314.9|22302.9|13
1753288020000|2025-07-23 16:27:00|22313.5|22301.5|22313.5|22301.5|22313.6|22301.6|22313.5|22301.5|1
1753288030000|2025-07-23 16:27:10|22313.9|22301.9|22321|22309|22321|22309|22313.9|22301.9|21
1753288040000|2025-07-23 16:27:20|22321.1|22309.1|22321|22309|22321.1|22309.1|22320.9|22308.9|0
1753288050000|2025-07-23 16:27:30|||||||||6
1753288060000|2025-07-23 16:27:40|22320.9|22308.9|22321|22309|22321|22309|22320.9|22308.9|0
1753288070000|2025-07-23 16:27:50|22320.9|22308.9|22320.9|22308.9|22320.9|22308.9|22320.9|22308.9|0
1753288080000|2025-07-23 16:28:00|22320.6|22308.6|22316|22304|22320.6|22308.6|22315.9|22303.9|1
1753288090000|2025-07-23 16:28:10|22315.9|22303.9|22315.9|22303.9|22315.9|22303.9|22315.9|22303.9|0
1753288100000|2025-07-23 16:28:20|22313.5|22301.5|22313.4|22301.4|22313.5|22301.5|22313.4|22301.4|0
1753288110000|2025-07-23 16:28:30|22313.5|22301.5|22313.4|22301.4|22313.5|22301.5|22313.4|22301.4|0
1753288120000|2025-07-23 16:28:40|22318.6|22306.6|22318.9|22306.9|22318.9|22306.9|22318.6|22306.6|2
1753288130000|2025-07-23 16:28:50|22317.4|22305.4|22316.3|22304.3|22317.5|22305.5|22316.1|22304.1|1
1753288140000|2025-07-23 16:29:00|22316.1|22304.1|22315.1|22303.1|22316.1|22304.1|22315|22303|11
1753288150000|2025-07-23 16:29:10|22315|22303|22308|22296|22315|22303|22308|22296|1
1753288160000|2025-07-23 16:29:20|22311.4|22299.4|22309|22297|22311.7|22299.7|22308.9|22296.9|0
1753288170000|2025-07-23 16:29:30|22308.9|22296.9|22308.9|22296.9|22308.9|22296.9|22308.9|22296.9|1
1753288180000|2025-07-23 16:29:40|22309|22297|22309|22297|22309|22297|22309|22297|7
1753288190000|2025-07-23 16:29:50|22309.2|22297.2|22309.2|22297.2|22309.2|22297.2|22309.2|22297.2|0
1753288200000|2025-07-23 16:30:00|22310.4|22298.4|22310.4|22298.4|22310.4|22298.4|22310.4|22298.4|0
1753288210000|2025-07-23 16:30:10|22308|22296|22309.2|22297.2|22309.2|22297.2|22308|22296|0
1753288220000|2025-07-23 16:30:20|22311.7|22299.7|22321.7|22309.7|22321.7|22309.7|22311.7|22299.7|6
1753288230000|2025-07-23 16:30:30|22321.8|22309.8|22321.6|22309.6|22321.8|22309.8|22320.4|22308.4|0
1753288240000|2025-07-23 16:30:40|22318|22306|22319.1|22307.1|22319.1|22307.1|22318|22306|0
1753288270000|2025-07-23 16:31:10|22320.4|22308.4|22324.1|22312.1|22324.1|22312.1|22320.4|22308.4|0
1753288280000|2025-07-23 16:31:20|22324|22312|22331.4|22319.4|22331.4|22319.4|22324|22312|3
1753288290000|2025-07-23 16:31:30|22331.6|22319.6|22331.4|22319.4|22331.6|22319.6|22331.4|22319.4|5
1753288300000|2025-07-23 16:31:40|22330.1|22318.1|22330.1|22318.1|22330.1|22318.1|22330.1|22318.1|0
1753288350000|2025-07-23 16:32:30|22328.9|22316.9|22329.1|22317.1|22329.1|22317.1|22328.9|22316.9|1
1753288360000|2025-07-23 16:32:40|22329|22317|22331.4|22319.4|22331.4|22319.4|22328.9|22316.9|1
1753288370000|2025-07-23 16:32:50|22330.3|22318.3|22331.4|22319.4|22331.4|22319.4|22330.3|22318.3|0
1753288380000|2025-07-23 16:33:00|||||||||1
1753288390000|2025-07-23 16:33:10|22330.3|22318.3|22332.5|22320.5|22332.8|22320.8|22330.3|22318.3|0
1753288400000|2025-07-23 16:33:20|22331.4|22319.4|22328.9|22316.9|22331.4|22319.4|22328.9|22316.9|0
1753288410000|2025-07-23 16:33:30|22328.7|22316.7|22327.6|22315.6|22328.7|22316.7|22327.6|22315.6|5
1753288420000|2025-07-23 16:33:40|22329|22317|22327.5|22315.5|22329|22317|22327.5|22315.5|9
1753288430000|2025-07-23 16:33:50|22327.6|22315.6|22319|22307|22327.6|22315.6|22318.9|22306.9|7
1753288440000|2025-07-23 16:34:00|22317.8|22305.8|22320.3|22308.3|22320.3|22308.3|22317.8|22305.8|0
1753288450000|2025-07-23 16:34:10|22321.4|22309.4|22321.4|22309.4|22321.4|22309.4|22321.4|22309.4|0
1753288470000|2025-07-23 16:34:30|22323.9|22311.9|22323.9|22311.9|22323.9|22311.9|22323.9|22311.9|7
1753288510000|2025-07-23 16:35:10|22323.7|22311.7|22313.9|22301.9|22323.7|22311.7|22311.6|22299.6|2
1753288520000|2025-07-23 16:35:20|22314.1|22302.1|22315.2|22303.2|22315.4|22303.4|22314.1|22302.1|3
1753288530000|2025-07-23 16:35:30|22322.6|22310.6|22323.9|22311.9|22325|22313|22322.4|22310.4|9
1753288540000|2025-07-23 16:35:40|22325|22313|22323.7|22311.7|22326.1|22314.1|22322.5|22310.5|3
1753288550000|2025-07-23 16:35:50|22325|22313|22323.7|22311.7|22325|22313|22323.7|22311.7|0
1753288570000|2025-07-23 16:36:10|||||||||2
1753288580000|2025-07-23 16:36:20|22322.5|22310.5|22323.7|22311.7|22323.9|22311.9|22322.5|22310.5|0
1753288590000|2025-07-23 16:36:30|22321.5|22309.5|22321.4|22309.4|22321.5|22309.5|22321.4|22309.4|0
1753288600000|2025-07-23 16:36:40|22328.9|22316.9|22330|22318|22331.1|22319.1|22327.4|22315.4|8
1753288610000|2025-07-23 16:36:50|22331.1|22319.1|22329.9|22317.9|22331.1|22319.1|22329.9|22317.9|0
1753288620000|2025-07-23 16:37:00|22331.1|22319.1|22327.4|22315.4|22331.1|22319.1|22326.1|22314.1|2
1753288630000|2025-07-23 16:37:10|22326.2|22314.2|22321|22309|22326.2|22314.2|22318.6|22306.6|6
1753288640000|2025-07-23 16:37:20|22321.1|22309.1|22321|22309|22321.1|22309.1|22321|22309|0
1753288650000|2025-07-23 16:37:30|22323.2|22311.2|22320.8|22308.8|22323.2|22311.2|22320.8|22308.8|3
1753288660000|2025-07-23 16:37:40|22321|22309|22321.1|22309.1|22321.1|22309.1|22321|22309|1
1753288670000|2025-07-23 16:37:50|22320.8|22308.8|22320.8|22308.8|22320.8|22308.8|22320.8|22308.8|1
1753288680000|2025-07-23 16:38:00|22319.7|22307.7|22320.8|22308.8|22320.8|22308.8|22319.7|22307.7|0
1753288690000|2025-07-23 16:38:10|22321|22309|22323.5|22311.5|22323.5|22311.5|22320.8|22308.8|3
1753288700000|2025-07-23 16:38:20|22323.3|22311.3|22323.3|22311.3|22323.3|22311.3|22323.3|22311.3|0
1753288710000|2025-07-23 16:38:30|22323.5|22311.5|22323.6|22311.6|22323.6|22311.6|22323.5|22311.5|0
1753288720000|2025-07-23 16:38:40|22323.5|22311.5|22323.3|22311.3|22323.6|22311.6|22323.3|22311.3|0
1753288740000|2025-07-23 16:39:00|22323.6|22311.6|22323.6|22311.6|22323.6|22311.6|22323.6|22311.6|0
1753288750000|2025-07-23 16:39:10|22323.5|22311.5|22323.5|22311.5|22323.5|22311.5|22323.5|22311.5|0
1753288760000|2025-07-23 16:39:20|22323.6|22311.6|22324.7|22312.7|22324.7|22312.7|22323.6|22311.6|1
1753288770000|2025-07-23 16:39:30|22325.8|22313.8|22331.1|22319.1|22331.1|22319.1|22325.8|22313.8|4
1753288780000|2025-07-23 16:39:40|22331|22319|22330.8|22318.8|22331|22319|22329.7|22317.7|6
1753288790000|2025-07-23 16:39:50|22331|22319|22329.7|22317.7|22331|22319|22328.3|22316.3|0
1753288800000|2025-07-23 16:40:00|22328.6|22316.6|22328.6|22316.6|22328.6|22316.6|22328.3|22316.3|0
1753288810000|2025-07-23 16:40:10|22328.3|22316.3|22328.3|22316.3|22328.3|22316.3|22328.3|22316.3|0
1753288820000|2025-07-23 16:40:20|22328.7|22316.7|22328.6|22316.6|22328.7|22316.7|22328.6|22316.6|11
1753288830000|2025-07-23 16:40:30|22328.7|22316.7|22322.5|22310.5|22331|22319|22322.5|22310.5|2
1753288840000|2025-07-23 16:40:40|22323.6|22311.6|22323.6|22311.6|22323.6|22311.6|22323.6|22311.6|0
1753288850000|2025-07-23 16:40:50|22323.7|22311.7|22325|22313|22326.1|22314.1|22323.7|22311.7|0
1753288860000|2025-07-23 16:41:00|22326.1|22314.1|22323.7|22311.7|22327.5|22315.5|22323.7|22311.7|1
1753288870000|2025-07-23 16:41:10|22326|22314|22326|22314|22326|22314|22326|22314|1
1753288880000|2025-07-23 16:41:20|22326.1|22314.1|22326.1|22314.1|22326.1|22314.1|22326|22314|0
1753288890000|2025-07-23 16:41:30|22326|22314|22326.1|22314.1|22326.1|22314.1|22326|22314|0
1753288910000|2025-07-23 16:41:50|22328.7|22316.7|22330.9|22318.9|22330.9|22318.9|22328.6|22316.6|0
1753288920000|2025-07-23 16:42:00|22329.8|22317.8|22329.8|22317.8|22329.8|22317.8|22329.8|22317.8|1
1753288930000|2025-07-23 16:42:10|22328.6|22316.6|22330.9|22318.9|22330.9|22318.9|22328.6|22316.6|0
1753288940000|2025-07-23 16:42:20|22330|22318|22331.2|22319.2|22331.2|22319.2|22330|22318|0
1753288950000|2025-07-23 16:42:30|22330.8|22318.8|22330.8|22318.8|22330.8|22318.8|22330.8|22318.8|8
1753288960000|2025-07-23 16:42:40|22328.4|22316.4|22328.4|22316.4|22328.4|22316.4|22328.4|22316.4|0
1753288970000|2025-07-23 16:42:50|22326.1|22314.1|22328.3|22316.3|22328.4|22316.4|22326.1|22314.1|1
1753288980000|2025-07-23 16:43:00|22328.4|22316.4|22328.7|22316.7|22328.7|22316.7|22328.3|22316.3|1
1753288990000|2025-07-23 16:43:10|22328.8|22316.8|22330|22318|22331.1|22319.1|22328.8|22316.8|1
1753289000000|2025-07-23 16:43:20|22328.6|22316.6|22328.7|22316.7|22328.7|22316.7|22328.6|22316.6|0
1753289010000|2025-07-23 16:43:30|22328.6|22316.6|22330|22318|22330|22318|22328.6|22316.6|0
1753289020000|2025-07-23 16:43:40|22331.1|22319.1|22331.1|22319.1|22331.1|22319.1|22330|22318|0
1753289030000|2025-07-23 16:43:50|22332.2|22320.2|22332.3|22320.3|22332.3|22320.3|22332.2|22320.2|0
1753289040000|2025-07-23 16:44:00|22332.5|22320.5|22330.9|22318.9|22332.5|22320.5|22328.7|22316.7|4
1753289060000|2025-07-23 16:44:20|22331.1|22319.1|22330.8|22318.8|22331.1|22319.1|22330.8|22318.8|0
1753289070000|2025-07-23 16:44:30|22330.9|22318.9|22330.8|22318.8|22330.9|22318.9|22330.8|22318.8|2
1753289100000|2025-07-23 16:45:00|22328.6|22316.6|22332.2|22320.2|22332.3|22320.3|22328.6|22316.6|0
1753289110000|2025-07-23 16:45:10|22333.6|22321.6|22333.6|22321.6|22333.6|22321.6|22333.6|22321.6|1
1753289120000|2025-07-23 16:45:20|22329.9|22317.9|22329.9|22317.9|22329.9|22317.9|22329.9|22317.9|2
1753289130000|2025-07-23 16:45:30|22331.1|22319.1|22332.6|22320.6|22332.6|22320.6|22331.1|22319.1|1
1753289140000|2025-07-23 16:45:40|22333.7|22321.7|22336.1|22324.1|22336.2|22324.2|22332.4|22320.4|0
1753289150000|2025-07-23 16:45:50|22336.2|22324.2|22337.4|22325.4|22337.4|22325.4|22336.1|22324.1|0
1753289160000|2025-07-23 16:46:00|22336.1|22324.1|22329.9|22317.9|22336.3|22324.3|22329.9|22317.9|0
1753289170000|2025-07-23 16:46:10|22328.8|22316.8|22331.3|22319.3|22331.3|22319.3|22328.8|22316.8|2
1753289180000|2025-07-23 16:46:20|22332.4|22320.4|22328.8|22316.8|22333.7|22321.7|22327.4|22315.4|0
1753289190000|2025-07-23 16:46:30|22327.6|22315.6|22320.3|22308.3|22327.6|22315.6|22320.3|22308.3|4
1753289200000|2025-07-23 16:46:40|22320.5|22308.5|22321.6|22309.6|22321.6|22309.6|22320.3|22308.3|1
1753289210000|2025-07-23 16:46:50|22321.7|22309.7|22320.5|22308.5|22321.7|22309.7|22320.3|22308.3|1
1753289220000|2025-07-23 16:47:00|22321.6|22309.6|22321.6|22309.6|22321.6|22309.6|22320.5|22308.5|0
1753289250000|2025-07-23 16:47:30|22321.8|22309.8|22323.9|22311.9|22323.9|22311.9|22321.6|22309.6|0
1753289260000|2025-07-23 16:47:40|22326.3|22314.3|22326.3|22314.3|22326.6|22314.6|22326.3|22314.3|1
1753289270000|2025-07-23 16:47:50|22323.9|22311.9|22324.1|22312.1|22324.1|22312.1|22323.8|22311.8|1
1753289280000|2025-07-23 16:48:00|22326.4|22314.4|22326.4|22314.4|22326.4|22314.4|22326.4|22314.4|1
1753289290000|2025-07-23 16:48:10|22328.9|22316.9|22328.9|22316.9|22329.1|22317.1|22328.9|22316.9|0
1753289310000|2025-07-23 16:48:30|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|0
1753289320000|2025-07-23 16:48:40|22331.3|22319.3|22331.4|22319.4|22331.4|22319.4|22331.3|22319.3|0
1753289330000|2025-07-23 16:48:50|22331.3|22319.3|22331.3|22319.3|22331.4|22319.4|22330.2|22318.2|7
1753289340000|2025-07-23 16:49:00|22331.4|22319.4|22333.8|22321.8|22333.9|22321.9|22331.4|22319.4|0
1753289350000|2025-07-23 16:49:10|22333.9|22321.9|22334.9|22322.9|22334.9|22322.9|22333.9|22321.9|1
1753289360000|2025-07-23 16:49:20|22335.1|22323.1|22335.1|22323.1|22335.1|22323.1|22335.1|22323.1|0
1753289370000|2025-07-23 16:49:30|22336.2|22324.2|22336.3|22324.3|22336.3|22324.3|22336|22324|2
1753289380000|2025-07-23 16:49:40|22336.2|22324.2|22336.3|22324.3|22336.3|22324.3|22336.2|22324.2|0
1753289390000|2025-07-23 16:49:50|22336.2|22324.2|22338.5|22326.5|22338.5|22326.5|22336|22324|0
1753289400000|2025-07-23 16:50:00|22341.3|22329.3|22341.3|22329.3|22341.3|22329.3|22341.3|22329.3|1
1753289410000|2025-07-23 16:50:10|22342.4|22330.4|22348.5|22336.5|22349.8|22337.8|22342.4|22330.4|12
1753289420000|2025-07-23 16:50:20|22346.2|22334.2|22347.3|22335.3|22347.3|22335.3|22346.2|22334.2|2
1753289430000|2025-07-23 16:50:30|22347.4|22335.4|22348.4|22336.4|22348.7|22336.7|22347.3|22335.3|3
1753289440000|2025-07-23 16:50:40|22347.4|22335.4|22349.8|22337.8|22349.8|22337.8|22347.4|22335.4|0
1753289450000|2025-07-23 16:50:50|22348.3|22336.3|22348.3|22336.3|22348.3|22336.3|22348.3|22336.3|1
1753289470000|2025-07-23 16:51:10|||||||||1
1753289480000|2025-07-23 16:51:20|22347.2|22335.2|22345.8|22333.8|22347.2|22335.2|22344.7|22332.7|0
1753289490000|2025-07-23 16:51:30|22343.3|22331.3|22343.4|22331.4|22343.4|22331.4|22343.3|22331.3|0
1753289500000|2025-07-23 16:51:40|22343.3|22331.3|22342.2|22330.2|22343.3|22331.3|22342.2|22330.2|0
1753289510000|2025-07-23 16:51:50|22346|22334|22345.9|22333.9|22346|22334|22345.9|22333.9|13
1753289530000|2025-07-23 16:52:10|22346|22334|22346|22334|22346|22334|22345.9|22333.9|0
1753289540000|2025-07-23 16:52:20|22344.7|22332.7|22344.8|22332.8|22344.8|22332.8|22344.7|22332.7|0
1753289550000|2025-07-23 16:52:30|22345.9|22333.9|22343.5|22331.5|22345.9|22333.9|22343.5|22331.5|0
1753289570000|2025-07-23 16:52:50|22343.4|22331.4|22340.9|22328.9|22343.4|22331.4|22340.9|22328.9|1
1753289580000|2025-07-23 16:53:00|22341|22329|22342.2|22330.2|22342.2|22330.2|22341|22329|0
1753289590000|2025-07-23 16:53:10|22343.4|22331.4|22342.2|22330.2|22343.4|22331.4|22342.2|22330.2|0
1753289600000|2025-07-23 16:53:20|22338.5|22326.5|22336|22324|22338.5|22326.5|22335.9|22323.9|7
1753289610000|2025-07-23 16:53:30|22335.9|22323.9|22335.9|22323.9|22335.9|22323.9|22335.9|22323.9|0
1753289620000|2025-07-23 16:53:40|22335.8|22323.8|22335.8|22323.8|22335.8|22323.8|22335.8|22323.8|0
1753289650000|2025-07-23 16:54:10|22334.6|22322.6|22333.5|22321.5|22335.8|22323.8|22333.5|22321.5|6
1753289660000|2025-07-23 16:54:20|22333.7|22321.7|22335.8|22323.8|22335.8|22323.8|22333.7|22321.7|0
1753289670000|2025-07-23 16:54:30|22335.9|22323.9|22339.6|22327.6|22341|22329|22335.9|22323.9|1
1753289680000|2025-07-23 16:54:40|22339.8|22327.8|22341|22329|22341|22329|22339.8|22327.8|0
1753289690000|2025-07-23 16:54:50|22340.9|22328.9|22340.9|22328.9|22340.9|22328.9|22340.9|22328.9|0
1753289700000|2025-07-23 16:55:00|22341|22329|22341|22329|22341|22329|22341|22329|0
1753289720000|2025-07-23 16:55:20|22340.9|22328.9|22340.9|22328.9|22340.9|22328.9|22340.9|22328.9|0
1753289760000|2025-07-23 16:56:00|22339.6|22327.6|22348.3|22336.3|22348.3|22336.3|22339.6|22327.6|1
1753289770000|2025-07-23 16:56:10|22348.5|22336.5|22348.5|22336.5|22348.5|22336.5|22348.5|22336.5|1
1753289780000|2025-07-23 16:56:20|22348.7|22336.7|22348.5|22336.5|22350.5|22338.5|22347.1|22335.1|1
1753289800000|2025-07-23 16:56:40|22350.8|22338.8|22352|22340|22352|22340|22350.8|22338.8|1
1753289820000|2025-07-23 16:57:00|22350.8|22338.8|22350.8|22338.8|22350.8|22338.8|22350.8|22338.8|0
1753289860000|2025-07-23 16:57:40|22351.9|22339.9|22351.7|22339.7|22351.9|22339.9|22351.7|22339.7|12
1753289870000|2025-07-23 16:57:50|22350.5|22338.5|22350.5|22338.5|22350.6|22338.6|22350.5|22338.5|1
1753289920000|2025-07-23 16:58:40|22349.4|22337.4|22348|22336|22349.4|22337.4|22348|22336|0
1753289930000|2025-07-23 16:58:50|22348.1|22336.1|22348.1|22336.1|22348.1|22336.1|22348.1|22336.1|0
1753289940000|2025-07-23 16:59:00|22349.4|22337.4|22353|22341|22353|22341|22349.4|22337.4|1
1753289950000|2025-07-23 16:59:10|22353.1|22341.1|22353.1|22341.1|22354.2|22342.2|22353.1|22341.1|0
1753289960000|2025-07-23 16:59:20|22353|22341|22353|22341|22353|22341|22353|22341|3
1753289980000|2025-07-23 16:59:40|||||||||1
1753289990000|2025-07-23 16:59:50|22353.1|22341.1|22354.2|22342.2|22354.2|22342.2|22353.1|22341.1|2
1753290000000|2025-07-23 17:00:00|||||||||19
1753290010000|2025-07-23 17:00:10|||||||||11
1753290020000|2025-07-23 17:00:20|22350.6|22338.6|22353|22341|22353|22341|22350.5|22338.5|4
1753290030000|2025-07-23 17:00:30|22359.4|22347.4|22370.5|22358.5|22370.5|22358.5|22359.4|22347.4|16
1753290040000|2025-07-23 17:00:40|22372.7|22360.7|22377.7|22365.7|22377.9|22365.9|22371.6|22359.6|1
1753290050000|2025-07-23 17:00:50|22377.9|22365.9|22372.9|22360.9|22377.9|22365.9|22372.9|22360.9|5
1753290060000|2025-07-23 17:01:00|22372.8|22360.8|22377.7|22365.7|22377.7|22365.7|22372.8|22360.8|2
1753290070000|2025-07-23 17:01:10|22370.5|22358.5|22372.8|22360.8|22375.2|22363.2|22370.5|22358.5|11
1753290080000|2025-07-23 17:01:20|22372.7|22360.7|22372.7|22360.7|22372.8|22360.8|22372.7|22360.7|0
1753290090000|2025-07-23 17:01:30|22372.8|22360.8|22372.7|22360.7|22372.8|22360.8|22372.7|22360.7|2
1753290100000|2025-07-23 17:01:40|22373|22361|22373|22361|22374.1|22362.1|22373|22361|0
1753290110000|2025-07-23 17:01:50|22374.1|22362.1|22375.2|22363.2|22376.5|22364.5|22374.1|22362.1|3
1753290120000|2025-07-23 17:02:00|22373|22361|22373|22361|22375.5|22363.5|22373|22361|3
1753290130000|2025-07-23 17:02:10|22373.1|22361.1|22377.7|22365.7|22377.7|22365.7|22373.1|22361.1|2
1753290140000|2025-07-23 17:02:20|22370.2|22358.2|22370.2|22358.2|22370.3|22358.3|22368|22356|2
1753290150000|2025-07-23 17:02:30|22369.2|22357.2|22370.3|22358.3|22370.3|22358.3|22369.2|22357.2|0
1753290160000|2025-07-23 17:02:40|22370.5|22358.5|22372.7|22360.7|22372.7|22360.7|22370.5|22358.5|1
1753290170000|2025-07-23 17:02:50|22370.5|22358.5|22370.2|22358.2|22370.5|22358.5|22370.2|22358.2|0
1753290180000|2025-07-23 17:03:00|22370.3|22358.3|22369.1|22357.1|22370.5|22358.5|22369.1|22357.1|1
1753290190000|2025-07-23 17:03:10|22370.2|22358.2|22370.2|22358.2|22370.2|22358.2|22369.1|22357.1|1
1753290200000|2025-07-23 17:03:20|22369.1|22357.1|22372.7|22360.7|22372.7|22360.7|22367.7|22355.7|10
1753290220000|2025-07-23 17:03:40|22371.6|22359.6|22376.2|22364.2|22376.2|22364.2|22371.6|22359.6|19
1753290230000|2025-07-23 17:03:50|22378.8|22366.8|22378.8|22366.8|22378.8|22366.8|22378.8|22366.8|16
1753290240000|2025-07-23 17:04:00|22378.6|22366.6|22378.6|22366.6|22378.6|22366.6|22378.6|22366.6|0
1753290250000|2025-07-23 17:04:10|22377.6|22365.6|22378.8|22366.8|22378.8|22366.8|22377.6|22365.6|0
1753290260000|2025-07-23 17:04:20|22380.1|22368.1|22378.8|22366.8|22381.2|22369.2|22378.8|22366.8|4
1753290270000|2025-07-23 17:04:30|22377.7|22365.7|22375.2|22363.2|22377.7|22365.7|22375.2|22363.2|1
1753290280000|2025-07-23 17:04:40|22375.3|22363.3|22375.2|22363.2|22375.3|22363.3|22375.2|22363.2|0
1753290290000|2025-07-23 17:04:50|22374.1|22362.1|22376.3|22364.3|22376.3|22364.3|22374|22362|1
1753290300000|2025-07-23 17:05:00|22376.5|22364.5|22374.1|22362.1|22376.5|22364.5|22374|22362|0
1753290310000|2025-07-23 17:05:10|22374|22362|22377.7|22365.7|22377.7|22365.7|22374|22362|5
1753290320000|2025-07-23 17:05:20|22377.6|22365.6|22379.9|22367.9|22379.9|22367.9|22377.4|22365.4|5
1753290330000|2025-07-23 17:05:30|22377.6|22365.6|22378.7|22366.7|22378.7|22366.7|22377.6|22365.6|0
1753290340000|2025-07-23 17:05:40|22377.6|22365.6|22375.1|22363.1|22377.6|22365.6|22375.1|22363.1|0
1753290350000|2025-07-23 17:05:50|22377.4|22365.4|22377.6|22365.6|22377.6|22365.6|22377.4|22365.4|0
1753290360000|2025-07-23 17:06:00|22377.4|22365.4|22375.2|22363.2|22377.6|22365.6|22375.1|22363.1|1
1753290370000|2025-07-23 17:06:10|22377.4|22365.4|22375.2|22363.2|22377.6|22365.6|22375.1|22363.1|0
1753290380000|2025-07-23 17:06:20|22375.1|22363.1|22377.4|22365.4|22377.4|22365.4|22375.1|22363.1|0
1753290390000|2025-07-23 17:06:30|22377.6|22365.6|22379.8|22367.8|22381.2|22369.2|22377.6|22365.6|15
1753290400000|2025-07-23 17:06:40|22378.7|22366.7|22376.3|22364.3|22378.7|22366.7|22376.3|22364.3|5
1753290410000|2025-07-23 17:06:50|22373.9|22361.9|22370.2|22358.2|22373.9|22361.9|22370.2|22358.2|0
1753290420000|2025-07-23 17:07:00|22369.1|22357.1|22371.6|22359.6|22371.6|22359.6|22369.1|22357.1|0
1753290430000|2025-07-23 17:07:10|22372.7|22360.7|22372.7|22360.7|22372.7|22360.7|22372.7|22360.7|0
1753290440000|2025-07-23 17:07:20|22372.8|22360.8|22375.2|22363.2|22375.2|22363.2|22372.8|22360.8|10
1753290450000|2025-07-23 17:07:30|22375.1|22363.1|22375.1|22363.1|22375.1|22363.1|22375.1|22363.1|0
1753290460000|2025-07-23 17:07:40|22375.2|22363.2|22373.9|22361.9|22375.2|22363.2|22373.9|22361.9|2
1753290470000|2025-07-23 17:07:50|22372.7|22360.7|22375.2|22363.2|22375.2|22363.2|22372.7|22360.7|5
1753290480000|2025-07-23 17:08:00|22375.3|22363.3|22375.2|22363.2|22375.3|22363.3|22375.1|22363.1|0
1753290490000|2025-07-23 17:08:10|22376.3|22364.3|22377.4|22365.4|22377.6|22365.6|22376.3|22364.3|0
1753290500000|2025-07-23 17:08:20|22375.1|22363.1|22375.1|22363.1|22375.2|22363.2|22375.1|22363.1|0
1753290510000|2025-07-23 17:08:30|22375.2|22363.2|22371.6|22359.6|22375.2|22363.2|22371.6|22359.6|0
1753290530000|2025-07-23 17:08:50|22370.4|22358.4|22370.4|22358.4|22370.4|22358.4|22370.4|22358.4|0
1753290540000|2025-07-23 17:09:00|22372.7|22360.7|22372.7|22360.7|22372.7|22360.7|22371.6|22359.6|0
1753290550000|2025-07-23 17:09:10|22371.6|22359.6|22372.7|22360.7|22372.7|22360.7|22371.6|22359.6|1
1753290560000|2025-07-23 17:09:20|22373.9|22361.9|22372.7|22360.7|22373.9|22361.9|22372.7|22360.7|2
1753290570000|2025-07-23 17:09:30|22372.8|22360.8|22372.7|22360.7|22372.8|22360.8|22372.7|22360.7|1
1753290580000|2025-07-23 17:09:40|22371.6|22359.6|22371.6|22359.6|22372.7|22360.7|22371.6|22359.6|0
1753290590000|2025-07-23 17:09:50|22371.4|22359.4|22353.1|22341.1|22371.4|22359.4|22353.1|22341.1|76
1753290600000|2025-07-23 17:10:00|22354.3|22342.3|22352.9|22340.9|22355.6|22343.6|22352.8|22340.8|25
1753290610000|2025-07-23 17:10:10|||||||||2
1753290620000|2025-07-23 17:10:20|22351.8|22339.8|22355.6|22343.6|22360.2|22348.2|22351.7|22339.7|1
1753290630000|2025-07-23 17:10:30|22356.8|22344.8|22355.4|22343.4|22356.8|22344.8|22355.4|22343.4|0
1753290640000|2025-07-23 17:10:40|22357.7|22345.7|22357.9|22345.9|22357.9|22345.9|22357.7|22345.7|0
1753290650000|2025-07-23 17:10:50|22356.8|22344.8|22357.9|22345.9|22357.9|22345.9|22356.7|22344.7|0
1753290660000|2025-07-23 17:11:00|22356.7|22344.7|22354.3|22342.3|22357.9|22345.9|22353.1|22341.1|2
1753290670000|2025-07-23 17:11:10|22355.4|22343.4|22355.4|22343.4|22355.4|22343.4|22355.4|22343.4|0
1753290690000|2025-07-23 17:11:30|22357.9|22345.9|22357.8|22345.8|22357.9|22345.9|22357.8|22345.8|0
1753290700000|2025-07-23 17:11:40|22357.9|22345.9|22357.9|22345.9|22357.9|22345.9|22357.8|22345.8|0
1753290710000|2025-07-23 17:11:50|22356.8|22344.8|22352.9|22340.9|22356.8|22344.8|22352.9|22340.9|1
1753290720000|2025-07-23 17:12:00|22354.2|22342.2|22355.3|22343.3|22355.3|22343.3|22354.1|22342.1|0
1753290730000|2025-07-23 17:12:10|22354.2|22342.2|22352.9|22340.9|22354.2|22342.2|22351.7|22339.7|1
1753290740000|2025-07-23 17:12:20|22352.8|22340.8|22352.9|22340.9|22352.9|22340.9|22352.8|22340.8|0
1753290750000|2025-07-23 17:12:30|22352.8|22340.8|22354.1|22342.1|22354.1|22342.1|22352.8|22340.8|0
1753290760000|2025-07-23 17:12:40|22354.2|22342.2|22355.3|22343.3|22355.3|22343.3|22354.2|22342.2|1
1753290770000|2025-07-23 17:12:50|22355.2|22343.2|22352.9|22340.9|22355.3|22343.3|22352.9|22340.9|0
1753290780000|2025-07-23 17:13:00|22353.1|22341.1|22352.9|22340.9|22353.1|22341.1|22352.9|22340.9|0
1753290790000|2025-07-23 17:13:10|22353.1|22341.1|22352.9|22340.9|22353.1|22341.1|22352.9|22340.9|0
1753290800000|2025-07-23 17:13:20|22355.3|22343.3|22355.4|22343.4|22355.4|22343.4|22355.2|22343.2|1
1753290810000|2025-07-23 17:13:30|22357.9|22345.9|22357.9|22345.9|22360.2|22348.2|22357.9|22345.9|0
1753290820000|2025-07-23 17:13:40|22360.2|22348.2|22360.2|22348.2|22360.3|22348.3|22360.2|22348.2|0
1753290830000|2025-07-23 17:13:50|22360.3|22348.3|22361.4|22349.4|22361.4|22349.4|22360.3|22348.3|0
1753290840000|2025-07-23 17:14:00|22360.3|22348.3|22360.3|22348.3|22360.3|22348.3|22360.3|22348.3|7
1753290860000|2025-07-23 17:14:20|22362.5|22350.5|22359.2|22347.2|22362.5|22350.5|22359.2|22347.2|25
1753290870000|2025-07-23 17:14:30|22360.3|22348.3|22360.3|22348.3|22360.3|22348.3|22360.3|22348.3|0
1753290880000|2025-07-23 17:14:40|22361.4|22349.4|22362.9|22350.9|22362.9|22350.9|22361.4|22349.4|1
1753290890000|2025-07-23 17:14:50|22365.3|22353.3|22365.2|22353.2|22365.3|22353.3|22364|22352|0
1753290900000|2025-07-23 17:15:00|22363.9|22351.9|22363.9|22351.9|22363.9|22351.9|22363.9|22351.9|0
1753290910000|2025-07-23 17:15:10|22362.7|22350.7|22367.4|22355.4|22367.4|22355.4|22362.7|22350.7|1
1753290920000|2025-07-23 17:15:20|22365.2|22353.2|22364.9|22352.9|22365.2|22353.2|22364.9|22352.9|1
1753290930000|2025-07-23 17:15:30|22366.2|22354.2|22366.2|22354.2|22366.2|22354.2|22366.2|22354.2|0
1753290940000|2025-07-23 17:15:40|22366|22354|22364.9|22352.9|22366|22354|22364.9|22352.9|3
1753290950000|2025-07-23 17:15:50|22362.5|22350.5|22355.4|22343.4|22362.5|22350.5|22355.2|22343.2|8
1753290960000|2025-07-23 17:16:00|22356.5|22344.5|22356.5|22344.5|22356.5|22344.5|22356.5|22344.5|0
1753290980000|2025-07-23 17:16:20|22354|22342|22345.3|22333.3|22354|22342|22345.3|22333.3|12
1753290990000|2025-07-23 17:16:30|22345.2|22333.2|22345.4|22333.4|22345.4|22333.4|22339.2|22327.2|1
1753291000000|2025-07-23 17:16:40|22345.2|22333.2|22345.4|22333.4|22345.4|22333.4|22345.2|22333.2|1
1753291010000|2025-07-23 17:16:50|22345.3|22333.3|22346.7|22334.7|22346.7|22334.7|22345.3|22333.3|0
1753291020000|2025-07-23 17:17:00|22345.5|22333.5|22345.3|22333.3|22346.7|22334.7|22345.3|22333.3|0
1753291030000|2025-07-23 17:17:10|22345.4|22333.4|22346.8|22334.8|22346.8|22334.8|22345.4|22333.4|6
1753291040000|2025-07-23 17:17:20|22347.9|22335.9|22347.9|22335.9|22347.9|22335.9|22347.9|22335.9|1
1753291050000|2025-07-23 17:17:30|22345.7|22333.7|22346.8|22334.8|22346.8|22334.8|22345.4|22333.4|1
1753291060000|2025-07-23 17:17:40|22346.5|22334.5|22345.7|22333.7|22346.5|22334.5|22345.4|22333.4|1
1753291070000|2025-07-23 17:17:50|22346.8|22334.8|22345.4|22333.4|22346.8|22334.8|22345.4|22333.4|0
1753291090000|2025-07-23 17:18:10|22345.5|22333.5|22345.5|22333.5|22345.5|22333.5|22345.5|22333.5|0
1753291100000|2025-07-23 17:18:20|22348.2|22336.2|22350.7|22338.7|22351.5|22339.5|22348.2|22336.2|2
1753291110000|2025-07-23 17:18:30|22351.8|22339.8|22351.8|22339.8|22351.8|22339.8|22351.8|22339.8|0
1753291120000|2025-07-23 17:18:40|22352.9|22340.9|22350.7|22338.7|22353|22341|22350.3|22338.3|4
1753291130000|2025-07-23 17:18:50|22353|22341|22355.5|22343.5|22355.5|22343.5|22353|22341|0
1753291140000|2025-07-23 17:19:00|22355.4|22343.4|22355.5|22343.5|22355.5|22343.5|22355.4|22343.4|0
1753291150000|2025-07-23 17:19:10|22353.2|22341.2|22353|22341|22353.2|22341.2|22353|22341|0
1753291160000|2025-07-23 17:19:20|||||||||1
1753291170000|2025-07-23 17:19:30|22352.9|22340.9|22348.2|22336.2|22353.2|22341.2|22346.9|22334.9|2
1753291200000|2025-07-23 17:20:00|22349.3|22337.3|22350.4|22338.4|22350.7|22338.7|22349.3|22337.3|1
1753291210000|2025-07-23 17:20:10|22350.5|22338.5|22349.3|22337.3|22350.7|22338.7|22349.3|22337.3|0
1753291220000|2025-07-23 17:20:20|22349|22337|22348|22336|22349|22337|22347.9|22335.9|0
1753291230000|2025-07-23 17:20:30|22346.9|22334.9|22346.9|22334.9|22348|22336|22346.8|22334.8|0
1753291240000|2025-07-23 17:20:40|22346.8|22334.8|22340.4|22328.4|22346.8|22334.8|22340.4|22328.4|5
1753291250000|2025-07-23 17:20:50|22340.5|22328.5|22338.2|22326.2|22340.5|22328.5|22338.2|22326.2|0
1753291260000|2025-07-23 17:21:00|22337.9|22325.9|22337.9|22325.9|22337.9|22325.9|22337.9|22325.9|5
1753291270000|2025-07-23 17:21:10|22338|22326|22338|22326|22338.2|22326.2|22337.9|22325.9|0
1753291280000|2025-07-23 17:21:20|22338.2|22326.2|22336.8|22324.8|22338.2|22326.2|22336.8|22324.8|1
1753291290000|2025-07-23 17:21:30|22336.9|22324.9|22343|22331|22343|22331|22336.9|22324.9|7
1753291300000|2025-07-23 17:21:40|22340.7|22328.7|22338.2|22326.2|22340.7|22328.7|22338|22326|1
1753291310000|2025-07-23 17:21:50|22339.3|22327.3|22338.2|22326.2|22339.3|22327.3|22337|22325|9
1753291320000|2025-07-23 17:22:00|22337|22325|22338.2|22326.2|22338.2|22326.2|22337|22325|0
1753291330000|2025-07-23 17:22:10|22338.3|22326.3|22338.2|22326.2|22338.3|22326.3|22338.2|22326.2|1
1753291340000|2025-07-23 17:22:20|22337|22325|22338.2|22326.2|22338.2|22326.2|22337|22325|0
1753291350000|2025-07-23 17:22:30|22338.3|22326.3|22343|22331|22343|22331|22338.3|22326.3|1
1753291360000|2025-07-23 17:22:40|22342.9|22330.9|22338.2|22326.2|22342.9|22330.9|22338.2|22326.2|1
1753291370000|2025-07-23 17:22:50|22338|22326|22338|22326|22338|22326|22338|22326|0
1753291380000|2025-07-23 17:23:00|22338.1|22326.1|22338.1|22326.1|22338.1|22326.1|22338.1|22326.1|20
1753291390000|2025-07-23 17:23:10|22336.6|22324.6|22338.1|22326.1|22338.1|22326.1|22336.6|22324.6|1
1753291400000|2025-07-23 17:23:20|22338.3|22326.3|22337|22325|22340.6|22328.6|22337|22325|2
1753291410000|2025-07-23 17:23:30|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|0
1753291440000|2025-07-23 17:24:00|22341.8|22329.8|22342.9|22330.9|22343|22331|22340.6|22328.6|1
1753291450000|2025-07-23 17:24:10|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|0
1753291460000|2025-07-23 17:24:20|22342.9|22330.9|22342.9|22330.9|22342.9|22330.9|22342.9|22330.9|1
1753291490000|2025-07-23 17:24:50|22340.5|22328.5|22340.5|22328.5|22340.5|22328.5|22340.5|22328.5|0
1753291500000|2025-07-23 17:25:00|22339.4|22327.4|22339.4|22327.4|22339.4|22327.4|22339.4|22327.4|0
1753291510000|2025-07-23 17:25:10|22339.3|22327.3|22339.3|22327.3|22339.3|22327.3|22339.3|22327.3|1
1753291520000|2025-07-23 17:25:20|22340.5|22328.5|22336.8|22324.8|22341.6|22329.6|22336.8|22324.8|22
1753291530000|2025-07-23 17:25:30|22338|22326|22336.8|22324.8|22338|22326|22336.8|22324.8|1
1753291540000|2025-07-23 17:25:40|22338|22326|22338|22326|22338|22326|22338|22326|11
1753291550000|2025-07-23 17:25:50|22339.1|22327.1|22338|22326|22339.1|22327.1|22338|22326|0
1753291560000|2025-07-23 17:26:00|||||||||8
1753291570000|2025-07-23 17:26:10|22339.1|22327.1|22340.6|22328.6|22340.6|22328.6|22337.9|22325.9|4
1753291580000|2025-07-23 17:26:20|||||||||5
1753291590000|2025-07-23 17:26:30|||||||||4
1753291600000|2025-07-23 17:26:40|22341.8|22329.8|22349.3|22337.3|22350.6|22338.6|22341.8|22329.8|18
1753291610000|2025-07-23 17:26:50|22349.5|22337.5|22349.1|22337.1|22352.9|22340.9|22349|22337|12
1753291620000|2025-07-23 17:27:00|22350.2|22338.2|22350.4|22338.4|22350.4|22338.4|22350.2|22338.2|0
1753291630000|2025-07-23 17:27:10|22349.3|22337.3|22350.4|22338.4|22350.4|22338.4|22349.3|22337.3|0
1753291640000|2025-07-23 17:27:20|22352.9|22340.9|22350.4|22338.4|22352.9|22340.9|22350.4|22338.4|0
1753291650000|2025-07-23 17:27:30|22347.7|22335.7|22347.9|22335.9|22347.9|22335.9|22345.4|22333.4|2
1753291680000|2025-07-23 17:28:00|||||||||2
1753291690000|2025-07-23 17:28:10|22347.6|22335.6|22347.9|22335.9|22349|22337|22347.6|22335.6|0
1753291700000|2025-07-23 17:28:20|22347.7|22335.7|22347.9|22335.9|22347.9|22335.9|22347.7|22335.7|0
1753291710000|2025-07-23 17:28:30|22349|22337|22354|22342|22355.1|22343.1|22349|22337|1
1753291720000|2025-07-23 17:28:40|22352.9|22340.9|22350.2|22338.2|22352.9|22340.9|22350.2|22338.2|1
1753291730000|2025-07-23 17:28:50|22350.1|22338.1|22352.9|22340.9|22352.9|22340.9|22350.1|22338.1|0
1753291750000|2025-07-23 17:29:10|22355.4|22343.4|22355.1|22343.1|22355.4|22343.4|22355.1|22343.1|2
1753291760000|2025-07-23 17:29:20|22355.2|22343.2|22360.1|22348.1|22360.1|22348.1|22355.1|22343.1|0
1753291780000|2025-07-23 17:29:40|22362.3|22350.3|22360.1|22348.1|22362.3|22350.3|22360.1|22348.1|2
1753291790000|2025-07-23 17:29:50|22359.8|22347.8|22360.2|22348.2|22360.2|22348.2|22359.8|22347.8|5
1753291800000|2025-07-23 17:30:00|22361.4|22349.4|22361.2|22349.2|22362.6|22350.6|22361.2|22349.2|4
1753291810000|2025-07-23 17:30:10|22362.3|22350.3|22358.9|22346.9|22362.6|22350.6|22358.9|22346.9|0
1753291820000|2025-07-23 17:30:20|22352.6|22340.6|22352.7|22340.7|22354|22342|22350.4|22338.4|1
1753291830000|2025-07-23 17:30:30|22352.9|22340.9|22355.4|22343.4|22355.4|22343.4|22352.9|22340.9|0
1753291840000|2025-07-23 17:30:40|22352.9|22340.9|22352.5|22340.5|22354|22342|22350.4|22338.4|1
1753291850000|2025-07-23 17:30:50|22350.2|22338.2|22356.3|22344.3|22356.3|22344.3|22350.2|22338.2|17
1753291860000|2025-07-23 17:31:00|22355.1|22343.1|22355.1|22343.1|22356.2|22344.2|22355.1|22343.1|2
1753291870000|2025-07-23 17:31:10|22356.2|22344.2|22355.1|22343.1|22356.2|22344.2|22354|22342|0
1753291880000|2025-07-23 17:31:20|22354|22342|22355.1|22343.1|22355.1|22343.1|22354|22342|2
1753291890000|2025-07-23 17:31:30|22353.7|22341.7|22352.6|22340.6|22353.7|22341.7|22352.6|22340.6|0
1753291900000|2025-07-23 17:31:40|22355|22343|22350.1|22338.1|22355|22343|22350.1|22338.1|1
1753291910000|2025-07-23 17:31:50|22350.2|22338.2|22355.1|22343.1|22356.5|22344.5|22350.1|22338.1|4
1753291920000|2025-07-23 17:32:00|22355.4|22343.4|22356.5|22344.5|22357.6|22345.6|22355.1|22343.1|0
1753291930000|2025-07-23 17:32:10|22357.6|22345.6|22357.6|22345.6|22357.6|22345.6|22357.6|22345.6|0
1753291950000|2025-07-23 17:32:30|||||||||1
1753291980000|2025-07-23 17:33:00|22355.1|22343.1|22355.1|22343.1|22355.1|22343.1|22354|22342|0
1753291990000|2025-07-23 17:33:10|22356.2|22344.2|22368.6|22356.6|22368.6|22356.6|22356.2|22344.2|4
1753292000000|2025-07-23 17:33:20|22371.2|22359.2|22373.6|22361.6|22373.6|22361.6|22371.2|22359.2|16
1753292010000|2025-07-23 17:33:30|22371.1|22359.1|22369.8|22357.8|22371.1|22359.1|22369.8|22357.8|15
1753292020000|2025-07-23 17:33:40|22370|22358|22372.5|22360.5|22372.5|22360.5|22370|22358|3
1753292030000|2025-07-23 17:33:50|||||||||10
1753292040000|2025-07-23 17:34:00|22372.1|22360.1|22369.8|22357.8|22372.1|22360.1|22369.8|22357.8|1
1753292050000|2025-07-23 17:34:10|22368.7|22356.7|22369.8|22357.8|22369.8|22357.8|22368.7|22356.7|1
1753292060000|2025-07-23 17:34:20|22371.1|22359.1|22369.8|22357.8|22371.1|22359.1|22369.8|22357.8|0
1753292070000|2025-07-23 17:34:30|22367.3|22355.3|22367.3|22355.3|22367.3|22355.3|22367.3|22355.3|0
1753292080000|2025-07-23 17:34:40|22367.5|22355.5|22367.5|22355.5|22368.6|22356.6|22367.5|22355.5|0
1753292090000|2025-07-23 17:34:50|22367.3|22355.3|22367.3|22355.3|22367.3|22355.3|22367.3|22355.3|0
1753292100000|2025-07-23 17:35:00|22368.4|22356.4|22371.2|22359.2|22371.2|22359.2|22368.4|22356.4|0
1753292110000|2025-07-23 17:35:10|22372.3|22360.3|22372.5|22360.5|22372.5|22360.5|22371.2|22359.2|1
1753292120000|2025-07-23 17:35:20|22374.7|22362.7|22377.2|22365.2|22377.2|22365.2|22374.7|22362.7|3
1753292130000|2025-07-23 17:35:30|22377.1|22365.1|22375.9|22363.9|22377.1|22365.1|22375.9|22363.9|0
1753292140000|2025-07-23 17:35:40|22374.8|22362.8|22375.9|22363.9|22375.9|22363.9|22374.8|22362.8|0
1753292150000|2025-07-23 17:35:50|22376.1|22364.1|22376.1|22364.1|22376.1|22364.1|22376.1|22364.1|1
1753292160000|2025-07-23 17:36:00|22374.8|22362.8|22374.8|22362.8|22374.8|22362.8|22374.8|22362.8|0
1753292170000|2025-07-23 17:36:10|22374.7|22362.7|22373.6|22361.6|22374.7|22362.7|22373.6|22361.6|0
1753292180000|2025-07-23 17:36:20|22374.7|22362.7|22374.6|22362.6|22374.7|22362.7|22372.3|22360.3|29
1753292190000|2025-07-23 17:36:30|22374.7|22362.7|22373.4|22361.4|22374.7|22362.7|22372.3|22360.3|0
1753292200000|2025-07-23 17:36:40|22372.3|22360.3|22372.3|22360.3|22373.4|22361.4|22372.3|22360.3|4
1753292210000|2025-07-23 17:36:50|22372.4|22360.4|22374.8|22362.8|22376.1|22364.1|22372.4|22360.4|1
1753292220000|2025-07-23 17:37:00|22374.9|22362.9|22374.9|22362.9|22374.9|22362.9|22374.9|22362.9|0
1753292230000|2025-07-23 17:37:10|22374.8|22362.8|22374.8|22362.8|22374.8|22362.8|22374.8|22362.8|0
1753292240000|2025-07-23 17:37:20|22377.2|22365.2|22378.3|22366.3|22378.3|22366.3|22377.2|22365.2|10
1753292250000|2025-07-23 17:37:30|||||||||9
1753292270000|2025-07-23 17:37:50|22378.2|22366.2|22377.1|22365.1|22378.2|22366.2|22377.1|22365.1|0
1753292280000|2025-07-23 17:38:00|22377|22365|22374.5|22362.5|22377|22365|22374.5|22362.5|0
1753292290000|2025-07-23 17:38:10|22373.4|22361.4|22373.4|22361.4|22374.5|22362.5|22373.4|22361.4|0
1753292300000|2025-07-23 17:38:20|22374.5|22362.5|22374.5|22362.5|22374.5|22362.5|22374.5|22362.5|0
1753292310000|2025-07-23 17:38:30|22373.4|22361.4|22374.5|22362.5|22374.5|22362.5|22372.3|22360.3|1
1753292320000|2025-07-23 17:38:40|22375.8|22363.8|22375.9|22363.9|22375.9|22363.9|22375.8|22363.8|1
1753292330000|2025-07-23 17:38:50|22377|22365|22374.5|22362.5|22377|22365|22374.5|22362.5|0
1753292340000|2025-07-23 17:39:00|22375.7|22363.7|22374.5|22362.5|22375.7|22363.7|22374.5|22362.5|2
1753292350000|2025-07-23 17:39:10|22374.7|22362.7|22374.7|22362.7|22374.7|22362.7|22374.7|22362.7|1
1753292360000|2025-07-23 17:39:20|22375.9|22363.9|22374.8|22362.8|22377|22365|22374.5|22362.5|0
1753292370000|2025-07-23 17:39:30|22374.7|22362.7|22374.5|22362.5|22374.7|22362.7|22374.5|22362.5|1
1753292380000|2025-07-23 17:39:40|22375.7|22363.7|22374.5|22362.5|22375.7|22363.7|22374.5|22362.5|2
1753292390000|2025-07-23 17:39:50|22374.7|22362.7|22374.5|22362.5|22374.7|22362.7|22368.9|22356.9|5
1753292400000|2025-07-23 17:40:00|22370.8|22358.8|22367.3|22355.3|22372|22360|22367|22355|11
1753292410000|2025-07-23 17:40:10|22367.2|22355.2|22372.3|22360.3|22372.3|22360.3|22367.2|22355.2|5
1753292420000|2025-07-23 17:40:20|22374.5|22362.5|22373.5|22361.5|22374.5|22362.5|22373.4|22361.4|0
1753292430000|2025-07-23 17:40:30|22372.3|22360.3|22372.3|22360.3|22372.3|22360.3|22372.3|22360.3|1
1753292440000|2025-07-23 17:40:40|22371.2|22359.2|22372.3|22360.3|22372.3|22360.3|22371.2|22359.2|1
1753292450000|2025-07-23 17:40:50|22370.1|22358.1|22370.1|22358.1|22370.1|22358.1|22370.1|22358.1|1
1753292460000|2025-07-23 17:41:00|22372.6|22360.6|22372.6|22360.6|22372.6|22360.6|22372.6|22360.6|1
1753292480000|2025-07-23 17:41:20|22371.4|22359.4|22372.6|22360.6|22374.8|22362.8|22371.4|22359.4|13
1753292490000|2025-07-23 17:41:30|22374.8|22362.8|22372.4|22360.4|22374.8|22362.8|22372.3|22360.3|0
1753292500000|2025-07-23 17:41:40|22372.3|22360.3|22376|22364|22377.2|22365.2|22372.3|22360.3|16
1753292510000|2025-07-23 17:41:50|22377.2|22365.2|22377.2|22365.2|22377.2|22365.2|22377.2|22365.2|4
1753292550000|2025-07-23 17:42:30|22376|22364|22377.2|22365.2|22377.2|22365.2|22374.8|22362.8|5
1753292560000|2025-07-23 17:42:40|22375.9|22363.9|22375.9|22363.9|22375.9|22363.9|22375.9|22363.9|1
1753292570000|2025-07-23 17:42:50|22374.8|22362.8|22378.3|22366.3|22378.3|22366.3|22373.7|22361.7|0
1753292580000|2025-07-23 17:43:00|22379.4|22367.4|22379.4|22367.4|22379.4|22367.4|22379.4|22367.4|19
1753292590000|2025-07-23 17:43:10|22382.2|22370.2|22383.3|22371.3|22383.3|22371.3|22382.2|22370.2|21
1753292600000|2025-07-23 17:43:20|22384.4|22372.4|22384.4|22372.4|22384.4|22372.4|22384.4|22372.4|1
1753292610000|2025-07-23 17:43:30|22383.3|22371.3|22385.8|22373.8|22385.9|22373.9|22383.3|22371.3|4
1753292620000|2025-07-23 17:43:40|22386.9|22374.9|22387|22375|22387|22375|22385.8|22373.8|3
1753292630000|2025-07-23 17:43:50|22387.2|22375.2|22388.1|22376.1|22388.1|22376.1|22387|22375|1
1753292640000|2025-07-23 17:44:00|22388.3|22376.3|22389.5|22377.5|22389.5|22377.5|22387.2|22375.2|9
1753292650000|2025-07-23 17:44:10|22391.9|22379.9|22394.8|22382.8|22404.8|22392.8|22389.7|22377.7|122
1753292660000|2025-07-23 17:44:20|22393.7|22381.7|22393.5|22381.5|22393.7|22381.7|22392.2|22380.2|3
1753292670000|2025-07-23 17:44:30|22394.7|22382.7|22394.5|22382.5|22394.7|22382.7|22394.5|22382.5|0
1753292680000|2025-07-23 17:44:40|22394.4|22382.4|22386.2|22374.2|22394.5|22382.5|22386.2|22374.2|3
1753292690000|2025-07-23 17:44:50|22386.3|22374.3|22387.4|22375.4|22387.4|22375.4|22386.3|22374.3|2
1753292700000|2025-07-23 17:45:00|22387.5|22375.5|22391|22379|22392.3|22380.3|22387.4|22375.4|5
1753292710000|2025-07-23 17:45:10|22389.8|22377.8|22398.4|22386.4|22398.4|22386.4|22388.7|22376.7|9
1753292720000|2025-07-23 17:45:20|22397.3|22385.3|22403.7|22391.7|22403.7|22391.7|22397.3|22385.3|44
1753292730000|2025-07-23 17:45:30|22403.5|22391.5|22400|22388|22403.5|22391.5|22398.5|22386.5|10
1753292740000|2025-07-23 17:45:40|22402.7|22390.7|22404.2|22392.2|22404.2|22392.2|22399|22387|24
1753292750000|2025-07-23 17:45:50|22405.3|22393.3|22400.4|22388.4|22405.3|22393.3|22400.3|22388.3|8
1753292760000|2025-07-23 17:46:00|22400.2|22388.2|22400.4|22388.4|22400.4|22388.4|22399|22387|2
1753292770000|2025-07-23 17:46:10|22399.2|22387.2|22397.9|22385.9|22399.2|22387.2|22396.8|22384.8|3
1753292780000|2025-07-23 17:46:20|22398.1|22386.1|22398.1|22386.1|22398.1|22386.1|22398.1|22386.1|0
1753292790000|2025-07-23 17:46:30|22393.8|22381.8|22393.8|22381.8|22395.3|22383.3|22393.8|22381.8|6
1753292800000|2025-07-23 17:46:40|22393.9|22381.9|22407.1|22395.1|22407.1|22395.1|22393.9|22381.9|48
1753292810000|2025-07-23 17:46:50|22407.3|22395.3|22409.5|22397.5|22409.5|22397.5|22407.1|22395.1|16
1753292820000|2025-07-23 17:47:00|22414.3|22402.3|22414.4|22402.4|22414.5|22402.5|22412|22400|5
1753292830000|2025-07-23 17:47:10|22413.3|22401.3|22414.6|22402.6|22414.8|22402.8|22413.3|22401.3|26
1753292840000|2025-07-23 17:47:20|22414.8|22402.8|22417|22405|22417|22405|22414.8|22402.8|1
1753292850000|2025-07-23 17:47:30|22415.9|22403.9|22417|22405|22417|22405|22415.9|22403.9|1
1753292860000|2025-07-23 17:47:40|22414.6|22402.6|22417|22405|22417|22405|22414.6|22402.6|0
1753292870000|2025-07-23 17:47:50|22415.8|22403.8|22415.9|22403.9|22415.9|22403.9|22415.5|22403.5|13
1753292880000|2025-07-23 17:48:00|22414.3|22402.3|22413.3|22401.3|22414.4|22402.4|22413.1|22401.1|2
1753292890000|2025-07-23 17:48:10|22413.1|22401.1|22410.9|22398.9|22414.5|22402.5|22410.9|22398.9|10
1753292900000|2025-07-23 17:48:20|22409.8|22397.8|22418.1|22406.1|22418.3|22406.3|22408.4|22396.4|35
1753292910000|2025-07-23 17:48:30|22417|22405|22418.1|22406.1|22418.1|22406.1|22417|22405|0
1753292920000|2025-07-23 17:48:40|22419.2|22407.2|22413.8|22401.8|22419.4|22407.4|22411.4|22399.4|17
1753292930000|2025-07-23 17:48:50|22414.8|22402.8|22419.9|22407.9|22419.9|22407.9|22414.8|22402.8|10
1753292940000|2025-07-23 17:49:00|22419.8|22407.8|22416.4|22404.4|22419.8|22407.8|22414.9|22402.9|6
1753292950000|2025-07-23 17:49:10|22417.5|22405.5|22420|22408|22421.1|22409.1|22417.3|22405.3|1
1753292960000|2025-07-23 17:49:20|22418.9|22406.9|22420|22408|22422.3|22410.3|22418.9|22406.9|0
1753292970000|2025-07-23 17:49:30|22420.2|22408.2|22417.5|22405.5|22422.5|22410.5|22417.5|22405.5|4
1753292980000|2025-07-23 17:49:40|22416.1|22404.1|22417.4|22405.4|22417.5|22405.5|22415|22403|2
1753292990000|2025-07-23 17:49:50|22416.4|22404.4|22417.5|22405.5|22420|22408|22416.4|22404.4|0
1753293000000|2025-07-23 17:50:00|22420|22408|22417.5|22405.5|22420|22408|22417.5|22405.5|9
1753293010000|2025-07-23 17:50:10|22417.6|22405.6|22417.5|22405.5|22417.6|22405.6|22417.5|22405.5|2
1753293020000|2025-07-23 17:50:20|22418.8|22406.8|22419.9|22407.9|22420|22408|22418.6|22406.6|2
1753293030000|2025-07-23 17:50:30|22420|22408|22425|22413|22425.3|22413.3|22420|22408|9
1753293040000|2025-07-23 17:50:40|22426.1|22414.1|22429.9|22417.9|22431|22419|22425|22413|2
1753293050000|2025-07-23 17:50:50|22430|22418|22417.6|22405.6|22430|22418|22417.5|22405.5|7
1753293060000|2025-07-23 17:51:00|22417.8|22405.8|22422.4|22410.4|22425|22413|22417.8|22405.8|0
1753293070000|2025-07-23 17:51:10|22422.3|22410.3|22413.6|22401.6|22425.6|22413.6|22413.6|22401.6|25
1753293080000|2025-07-23 17:51:20|22412.4|22400.4|22409.9|22397.9|22412.5|22400.5|22405|22393|3
1753293090000|2025-07-23 17:51:30|22410|22398|22409.8|22397.8|22415|22403|22407.5|22395.5|11
1753293100000|2025-07-23 17:51:40|22409.6|22397.6|22404.8|22392.8|22412.3|22400.3|22404.6|22392.6|9
1753293110000|2025-07-23 17:51:50|22407|22395|22407.4|22395.4|22407.4|22395.4|22404.8|22392.8|3
1753293120000|2025-07-23 17:52:00|22408.5|22396.5|22406.3|22394.3|22409.6|22397.6|22404.6|22392.6|5
1753293130000|2025-07-23 17:52:10|22406.4|22394.4|22412.1|22400.1|22412.3|22400.3|22406.4|22394.4|3
1753293140000|2025-07-23 17:52:20|22412.3|22400.3|22417.1|22405.1|22417.1|22405.1|22412.1|22400.1|1
1753293150000|2025-07-23 17:52:30|22417.4|22405.4|22404.1|22392.1|22417.4|22405.4|22404.1|22392.1|3
1753293160000|2025-07-23 17:52:40|22400.3|22388.3|22401.5|22389.5|22402.6|22390.6|22400.3|22388.3|5
1753293170000|2025-07-23 17:52:50|22402.8|22390.8|22402.6|22390.6|22402.9|22390.9|22402.6|22390.6|0
1753293180000|2025-07-23 17:53:00|22400.4|22388.4|22398|22386|22400.4|22388.4|22398|22386|0
1753293190000|2025-07-23 17:53:10|22396.9|22384.9|22395.5|22383.5|22396.9|22384.9|22395.5|22383.5|4
1753293200000|2025-07-23 17:53:20|22397.8|22385.8|22397.9|22385.9|22397.9|22385.9|22396.6|22384.6|5
1753293210000|2025-07-23 17:53:30|22396.6|22384.6|22396.9|22384.9|22398|22386|22395.7|22383.7|1
1753293220000|2025-07-23 17:53:40|22395.8|22383.8|22390.5|22378.5|22395.8|22383.8|22390.5|22378.5|8
1753293230000|2025-07-23 17:53:50|22391.6|22379.6|22391.6|22379.6|22391.6|22379.6|22390.5|22378.5|1
1753293240000|2025-07-23 17:54:00|22390.5|22378.5|22391.6|22379.6|22392.8|22380.8|22390.5|22378.5|0
1753293250000|2025-07-23 17:54:10|22392.9|22380.9|22394.1|22382.1|22394.3|22382.3|22391.8|22379.8|2
1753293260000|2025-07-23 17:54:20|22396.4|22384.4|22396.5|22384.5|22396.5|22384.5|22395.3|22383.3|1
1753293270000|2025-07-23 17:54:30|22395.3|22383.3|22399.1|22387.1|22399.1|22387.1|22395.3|22383.3|21
1753293290000|2025-07-23 17:54:50|22397.8|22385.8|22397.8|22385.8|22397.9|22385.9|22397.8|22385.8|1
1753293300000|2025-07-23 17:55:00|22400|22388|22398|22386|22402.5|22390.5|22398|22386|0
1753293310000|2025-07-23 17:55:10|22397.9|22385.9|22397.9|22385.9|22397.9|22385.9|22395.6|22383.6|0
1753293320000|2025-07-23 17:55:20|22400.3|22388.3|22400.3|22388.3|22400.3|22388.3|22400.3|22388.3|15
1753293330000|2025-07-23 17:55:30|22400.4|22388.4|22397.8|22385.8|22400.4|22388.4|22397.8|22385.8|3
1753293340000|2025-07-23 17:55:40|22398.9|22386.9|22397.8|22385.8|22400.1|22388.1|22397.8|22385.8|0
1753293350000|2025-07-23 17:55:50|22397.6|22385.6|22389.3|22377.3|22397.6|22385.6|22389.3|22377.3|0
1753293360000|2025-07-23 17:56:00|22388|22376|22383.1|22371.1|22388|22376|22383.1|22371.1|8
1753293370000|2025-07-23 17:56:10|22386.5|22374.5|22389.1|22377.1|22389.1|22377.1|22386.5|22374.5|2
1753293380000|2025-07-23 17:56:20|22389.3|22377.3|22385.5|22373.5|22390.6|22378.6|22385.5|22373.5|6
1753293390000|2025-07-23 17:56:30|22385.6|22373.6|22389.4|22377.4|22389.4|22377.4|22385.6|22373.6|1
1753293400000|2025-07-23 17:56:40|22388.1|22376.1|22390.8|22378.8|22390.8|22378.8|22388.1|22376.1|1
1753293410000|2025-07-23 17:56:50|22390.9|22378.9|22388|22376|22390.9|22378.9|22388|22376|1
1753293420000|2025-07-23 17:57:00|22389.4|22377.4|22388.5|22376.5|22389.6|22377.6|22388.3|22376.3|7
1753293430000|2025-07-23 17:57:10|22388.4|22376.4|22388.5|22376.5|22389.6|22377.6|22386|22374|5
1753293440000|2025-07-23 17:57:20|22389.6|22377.6|22389.6|22377.6|22389.8|22377.8|22389.6|22377.6|1
1753293450000|2025-07-23 17:57:30|22391|22379|22393.4|22381.4|22393.4|22381.4|22391|22379|2
1753293460000|2025-07-23 17:57:40|22393.3|22381.3|22393.3|22381.3|22393.3|22381.3|22393.3|22381.3|5
1753293480000|2025-07-23 17:58:00|22392.1|22380.1|22396.8|22384.8|22398|22386|22391.9|22379.9|4
1753293490000|2025-07-23 17:58:10|22399.3|22387.3|22395.6|22383.6|22399.4|22387.4|22395.6|22383.6|3
1753293500000|2025-07-23 17:58:20|22395.5|22383.5|22393|22381|22396.9|22384.9|22393|22381|4
1753293510000|2025-07-23 17:58:30|22391.9|22379.9|22391.6|22379.6|22393|22381|22389.3|22377.3|20
1753293520000|2025-07-23 17:58:40|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|0
1753293530000|2025-07-23 17:58:50|22390.6|22378.6|22391.9|22379.9|22391.9|22379.9|22390.6|22378.6|1
1753293540000|2025-07-23 17:59:00|22391.8|22379.8|22395.2|22383.2|22396.5|22384.5|22391.8|22379.8|31
1753293550000|2025-07-23 17:59:10|22395.4|22383.4|22396.5|22384.5|22396.5|22384.5|22395.2|22383.2|1
1753293560000|2025-07-23 17:59:20|22396.4|22384.4|22398.9|22386.9|22398.9|22386.9|22396.4|22384.4|20
1753293570000|2025-07-23 17:59:30|22398.7|22386.7|22386.5|22374.5|22398.7|22386.7|22385.4|22373.4|26
1753293580000|2025-07-23 17:59:40|22385.4|22373.4|22394.2|22382.2|22394.2|22382.2|22385.4|22373.4|37
1753293590000|2025-07-23 17:59:50|22394|22382|22394.1|22382.1|22394.1|22382.1|22391.7|22379.7|11
1753293600000|2025-07-23 18:00:00|22393|22381|22394.2|22382.2|22394.2|22382.2|22391.9|22379.9|11
1753293610000|2025-07-23 18:00:10|22393.1|22381.1|22394.4|22382.4|22394.5|22382.5|22393.1|22381.1|30
1753293620000|2025-07-23 18:00:20|22394.5|22382.5|22393.4|22381.4|22394.6|22382.6|22392.1|22380.1|68
1753293630000|2025-07-23 18:00:30|22394.5|22382.5|22392.4|22380.4|22394.6|22382.6|22392.4|22380.4|5
1753293640000|2025-07-23 18:00:40|22392.5|22380.5|22390.3|22378.3|22393.8|22381.8|22390.1|22378.1|29
1753293650000|2025-07-23 18:00:50|22390.4|22378.4|22386.9|22374.9|22391.5|22379.5|22386.7|22374.7|24
1753293660000|2025-07-23 18:01:00|22388|22376|22385.5|22373.5|22388|22376|22384.3|22372.3|18
1753293670000|2025-07-23 18:01:10|22390.4|22378.4|22394|22382|22395.1|22383.1|22390.3|22378.3|8
1753293680000|2025-07-23 18:01:20|22393.9|22381.9|22397.9|22385.9|22397.9|22385.9|22391.7|22379.7|20
1753293690000|2025-07-23 18:01:30|22399|22387|22394|22382|22399|22387|22394|22382|1
1753293700000|2025-07-23 18:01:40|22395.1|22383.1|22398|22386|22398|22386|22395.1|22383.1|16
1753293710000|2025-07-23 18:01:50|22399.2|22387.2|22398|22386|22399.2|22387.2|22398|22386|2
1753293720000|2025-07-23 18:02:00|22399.2|22387.2|22401.5|22389.5|22405.1|22393.1|22399.2|22387.2|7
1753293730000|2025-07-23 18:02:10|22402.8|22390.8|22402.8|22390.8|22402.9|22390.9|22401.7|22389.7|13
1753293740000|2025-07-23 18:02:20|22402.6|22390.6|22404|22392|22404.2|22392.2|22401.5|22389.5|4
1753293750000|2025-07-23 18:02:30|22403.9|22391.9|22402.8|22390.8|22404|22392|22402.8|22390.8|0
1753293770000|2025-07-23 18:02:50|22408.8|22396.8|22412.6|22400.6|22412.6|22400.6|22407.6|22395.6|2
1753293780000|2025-07-23 18:03:00|22412.5|22400.5|22406.3|22394.3|22412.5|22400.5|22406.3|22394.3|27
1753293790000|2025-07-23 18:03:10|22405.1|22393.1|22402.5|22390.5|22406.5|22394.5|22402.4|22390.4|16
1753293800000|2025-07-23 18:03:20|22403.5|22391.5|22403.5|22391.5|22403.8|22391.8|22401.3|22389.3|6
1753293810000|2025-07-23 18:03:30|22403.8|22391.8|22401.3|22389.3|22403.8|22391.8|22400|22388|11
1753293820000|2025-07-23 18:03:40|22402.4|22390.4|22401.3|22389.3|22402.4|22390.4|22401.3|22389.3|5
1753293830000|2025-07-23 18:03:50|22402.5|22390.5|22407.5|22395.5|22407.5|22395.5|22402.5|22390.5|11
1753293840000|2025-07-23 18:04:00|22408.6|22396.6|22409.7|22397.7|22409.7|22397.7|22408.6|22396.6|9
1753293850000|2025-07-23 18:04:10|22408.6|22396.6|22403.8|22391.8|22409.7|22397.7|22403.8|22391.8|38
1753293860000|2025-07-23 18:04:20|22407.1|22395.1|22410.9|22398.9|22411|22399|22407.1|22395.1|24
1753293870000|2025-07-23 18:04:30|22417|22405|22413.5|22401.5|22417|22405|22412|22400|12
1753293880000|2025-07-23 18:04:40|22413.4|22401.4|22419.5|22407.5|22419.6|22407.6|22413.4|22401.4|7
1753293890000|2025-07-23 18:04:50|22418.2|22406.2|22418.2|22406.2|22419.6|22407.6|22415.9|22403.9|8
1753363800000|2025-07-24 13:30:00|22346.8|22334.8|22352.2|22340.2|22370.9|22358.9|22341.3|22329.3|80
1753363810000|2025-07-24 13:30:10|22348.6|22336.6|22318.7|22306.7|22348.6|22336.6|22318.7|22306.7|70
1753363820000|2025-07-24 13:30:20|22320|22308|22317.6|22305.6|22320.1|22308.1|22298.5|22286.5|76
1753363830000|2025-07-24 13:30:30|22315.2|22303.2|22290.3|22278.3|22317.6|22305.6|22290.3|22278.3|8
1753363840000|2025-07-24 13:30:40|22290.2|22278.2|22299.1|22287.1|22301.7|22287.3|22283.9|22271.9|23
1753363850000|2025-07-24 13:30:50|22297.9|22285.9|22286.1|22274.1|22297.9|22285.9|22274.1|22262.1|113
1753363860000|2025-07-24 13:31:00|22284.9|22272.9|22281.6|22269.6|22295.1|22283.1|22276.9|22264.9|23
1753363870000|2025-07-24 13:31:10|22279.4|22267.4|22278.9|22266.9|22283.5|22270|22268|22256|32
1753363880000|2025-07-24 13:31:20|22280.2|22268.2|22288|22276|22288|22276|22278|22266|40
1753363890000|2025-07-24 13:31:30|22288.1|22276.1|22297.9|22285.9|22305.4|22293.4|22288.1|22276.1|10
1753363900000|2025-07-24 13:31:40|22297.8|22285.8|22282.4|22270.4|22299|22287|22279.9|22267.9|24
1753363910000|2025-07-24 13:31:50|22282.3|22270.3|22276.2|22264.2|22287.1|22275.1|22267.8|22255.8|18
1753363920000|2025-07-24 13:32:00|22278.7|22266.7|22268.9|22256.9|22280.1|22268.1|22265.2|22253.2|28
1753363930000|2025-07-24 13:32:10|22268.6|22256.6|22243.8|22231.8|22268.6|22256.6|22235.5|22223.5|26
1753363940000|2025-07-24 13:32:20|22242.7|22230.7|22245.2|22233.2|22251.2|22239.2|22242.7|22230.7|5
1753363950000|2025-07-24 13:32:30|22246.3|22234.3|22230.1|22210.1|22246.3|22234.3|22226|22210.1|8
1753363960000|2025-07-24 13:32:40|22223.7|22211.7|22214.9|22202.9|22230.1|22214.2|22201|22183.9|57
1753363970000|2025-07-24 13:32:50|22213.7|22201.7|22212.1|22200.1|22218.7|22204.1|22208.5|22196.5|33
1753363980000|2025-07-24 13:33:00|22208.4|22196.4|22202.8|22190.8|22209.6|22197.6|22196.9|22184.9|16
1753363990000|2025-07-24 13:33:10|22204.3|22192.3|22220.7|22208.7|22220.7|22208.7|22198|22184.5|12
1753364000000|2025-07-24 13:33:20|22219.4|22207.4|22217.1|22205.1|22226.9|22214.9|22216.9|22204.9|14
1753364010000|2025-07-24 13:33:30|22217|22205|22234.6|22222.6|22237|22225|22215.7|22203.7|73
1753364020000|2025-07-24 13:33:40|22232.2|22220.2|22222.2|22210.2|22232.2|22220.2|22222.1|22210.1|31
1753364030000|2025-07-24 13:33:50|22223.3|22211.3|22223.5|22211.5|22225.7|22213.7|22221|22209|13
1753364040000|2025-07-24 13:34:00|22224.7|22212.7|22232|22220|22232|22220|22217.2|22205.2|34
1753364050000|2025-07-24 13:34:10|22235.7|22223.7|22222.3|22210.3|22235.7|22223.7|22222.3|22210.3|13
1753364060000|2025-07-24 13:34:20|22223.5|22211.5|22222.3|22210.3|22224.8|22212.8|22217.3|22205.3|5
1753364070000|2025-07-24 13:34:30|22221|22209|22225|22213|22226.2|22214.2|22217.2|22205.2|21
1753364080000|2025-07-24 13:34:40|22222.7|22210.7|22222.5|22210.5|22228.6|22216.6|22217.3|22205.3|6
1753364090000|2025-07-24 13:34:50|22221.3|22209.3|22227.5|22215.5|22230|22218|22221.3|22209.3|9
1753364100000|2025-07-24 13:35:00|22225|22213|22212.7|22200.7|22225|22213|22212.7|22200.7|0
1753364110000|2025-07-24 13:35:10|22215.2|22203.2|22201.4|22189.4|22215.2|22203.2|22200.3|22188.3|41
1753364120000|2025-07-24 13:35:20|22200.3|22188.3|22202.8|22190.8|22206.4|22194.4|22199|22187|1
1753364130000|2025-07-24 13:35:30|22202.9|22190.9|22214.9|22202.9|22216.1|22204.1|22202.9|22190.9|4
1753364140000|2025-07-24 13:35:40|22217.7|22205.7|22218.7|22206.7|22225|22213|22217.5|22205.5|8
1753364150000|2025-07-24 13:35:50|22215|22203|22202.8|22190.8|22215|22203|22202.8|22190.8|9
1753364160000|2025-07-24 13:36:00|22193|22181|22192.8|22180.8|22197.8|22185.8|22192.8|22180.8|22
1753364170000|2025-07-24 13:36:10|22192.7|22180.7|22182.7|22170.7|22193.8|22181.8|22180.3|22168.3|57
1753364180000|2025-07-24 13:36:20|22182.8|22170.8|22179.9|22167.9|22184.7|22172.7|22177.8|22165.8|18
1753364190000|2025-07-24 13:36:30|22175|22163|22193.5|22181.5|22193.5|22181.5|22172.7|22160.7|32
1753364200000|2025-07-24 13:36:40|22196|22176|22186.2|22174.2|22196|22176|22179.8|22167.8|19
1753364210000|2025-07-24 13:36:50|22186.1|22174.1|22188.4|22176.4|22189.7|22177.7|22182.3|22170.3|15
1753364220000|2025-07-24 13:37:00|22189.7|22177.7|22194.6|22182.6|22194.7|22182.7|22187.2|22175.2|10
1753364230000|2025-07-24 13:37:10|22194.4|22182.4|22193.3|22181.3|22199.4|22187.4|22189.6|22177.6|6
1753364240000|2025-07-24 13:37:20|22193.1|22181.1|22182|22170|22194.6|22182.6|22182|22170|7
1753364250000|2025-07-24 13:37:30|22182.1|22170.1|22184.6|22172.6|22185.8|22173.8|22177.2|22165.2|7
1753364260000|2025-07-24 13:37:40|22184.5|22172.5|22186.7|22174.7|22187|22175|22179.7|22167.7|18
1753364270000|2025-07-24 13:37:50|22187|22175|22182.1|22170.1|22188.1|22176.1|22182|22170|8
1753364280000|2025-07-24 13:38:00|22182.2|22170.2|22179.8|22167.8|22184.5|22172.5|22179.7|22167.7|4
1753364290000|2025-07-24 13:38:10|22181.1|22169.1|22172.2|22160.2|22181.1|22169.1|22171.1|22159.1|97
1753364300000|2025-07-24 13:38:20|22172.3|22160.3|22176.9|22164.9|22176.9|22164.9|22170.7|22158.7|25
1753364310000|2025-07-24 13:38:30|22178|22166|22186.6|22174.6|22186.6|22174.6|22178|22166|18
1753364320000|2025-07-24 13:38:40|22183|22171|22178.1|22166.1|22183|22171|22176.7|22164.7|4
1753364330000|2025-07-24 13:38:50|22176.9|22164.9|22179.5|22167.5|22179.5|22167.5|22176.9|22164.9|9
1753364340000|2025-07-24 13:39:00|22180.7|22168.7|22184.5|22172.5|22187|22175|22180.7|22168.7|1
1753364350000|2025-07-24 13:39:10|22184.4|22172.4|22176.7|22164.7|22184.5|22172.5|22176.7|22164.7|5
1753364360000|2025-07-24 13:39:20|22174.5|22162.5|22172|22160|22177|22165|22172|22160|6
1753364370000|2025-07-24 13:39:30|22173.1|22161.1|22175.6|22163.6|22176.7|22164.7|22170.7|22158.7|13
1753364380000|2025-07-24 13:39:40|22176.7|22164.7|22175.6|22163.6|22176.7|22164.7|22172|22160|3
1753364390000|2025-07-24 13:39:50|22172|22160|22174.5|22162.5|22174.5|22162.5|22172|22160|0
1753364400000|2025-07-24 13:40:00|22174.3|22162.3|22159.6|22147.6|22174.3|22162.3|22159.6|22147.6|13
1753364410000|2025-07-24 13:40:10|22159.5|22147.5|22158.1|22146.1|22160.6|22148.6|22158|22146|11
1753364420000|2025-07-24 13:40:20|22158.2|22146.2|22164.2|22152.2|22167.8|22155.8|22158.2|22146.2|4
1753364430000|2025-07-24 13:40:30|22164.3|22152.3|22169.2|22157.2|22170.4|22158.4|22163|22151|9
1753364440000|2025-07-24 13:40:40|22170.5|22158.5|22171.3|22159.3|22174.2|22162.2|22170.5|22158.5|12
1753364450000|2025-07-24 13:40:50|22171.1|22159.1|22164.6|22152.6|22171.1|22159.1|22160.8|22148.8|30
1753364460000|2025-07-24 13:41:00|22163.4|22151.4|22167.1|22155.1|22167.2|22155.2|22162.2|22150.2|8
1753364470000|2025-07-24 13:41:10|22163.1|22151.1|22160.8|22148.8|22163.3|22151.3|22160.8|22148.8|20
1753364480000|2025-07-24 13:41:20|22162|22150|22160.9|22148.9|22164.5|22152.5|22160.8|22148.8|4
1753364490000|2025-07-24 13:41:30|22165.7|22153.7|22178.3|22166.3|22180.9|22168.9|22165.7|22153.7|13
1753364500000|2025-07-24 13:41:40|22178.2|22166.2|22198.2|22186.2|22198.2|22186.2|22175.9|22163.9|12
1753364510000|2025-07-24 13:41:50|22199.2|22187.2|22203.7|22191.7|22207.4|22195.4|22195.7|22183.7|47
1753364520000|2025-07-24 13:42:00|22202.3|22190.3|22193.7|22181.7|22205.1|22190.4|22193.7|22181.7|11
1753364530000|2025-07-24 13:42:10|22193.8|22181.8|22185.3|22173.3|22193.9|22181.9|22185.3|22173.3|7
1753364540000|2025-07-24 13:42:20|22185.4|22173.4|22193.9|22181.9|22193.9|22181.9|22185.4|22173.4|12
1753364550000|2025-07-24 13:42:30|22194|22182|22196.4|22184.4|22196.4|22184.4|22194|22182|5
1753364560000|2025-07-24 13:42:40|22196.3|22184.3|22206.1|22194.1|22206.1|22194.1|22191.3|22179.3|9
1753364570000|2025-07-24 13:42:50|22202.4|22190.4|22218.6|22206.6|22219.5|22207.5|22202.3|22190.3|12
1753364580000|2025-07-24 13:43:00|22219.7|22207.7|22204|22192|22225|22213|22202.9|22190.9|46
1753364590000|2025-07-24 13:43:10|22202.9|22190.9|22196.9|22184.9|22205.3|22193.3|22196.9|22184.9|7
1753364600000|2025-07-24 13:43:20|22199.2|22187.2|22195.6|22183.6|22199.2|22187.2|22195.6|22183.6|11
1753364610000|2025-07-24 13:43:30|22195.5|22183.5|22193.1|22181.1|22197.1|22183.5|22190.7|22177.1|7
1753364620000|2025-07-24 13:43:40|22194.2|22182.2|22201.6|22189.6|22201.8|22189.8|22193|22181|59
1753364630000|2025-07-24 13:43:50|22201.4|22189.4|22210|22198|22211.2|22199.2|22199|22187|18
1753364640000|2025-07-24 13:44:00|22213.8|22201.8|22220.8|22208.8|22220.8|22208.8|22213.8|22201.8|56
1753364650000|2025-07-24 13:44:10|22223.1|22211.1|22222.2|22210.2|22228.3|22216.3|22222.2|22210.2|5
1753364660000|2025-07-24 13:44:20|22218.4|22206.4|22228|22216|22228|22216|22214.5|22202.5|60
1753364670000|2025-07-24 13:44:30|22227.9|22215.9|22232.3|22220.3|22234.7|22222.7|22226.5|22214.5|131
1753364680000|2025-07-24 13:44:40|22228.4|22216.4|22223.3|22211.3|22231.1|22219.1|22222.1|22210.1|10
1753364690000|2025-07-24 13:44:50|22222.2|22210.2|22221.6|22209.6|22224.2|22212.2|22221.6|22209.6|15
1753364700000|2025-07-24 13:45:00|22221.7|22209.7|22214.2|22202.2|22222.9|22210.9|22209.2|22197.2|27
1753364710000|2025-07-24 13:45:10|22214.1|22202.1|22212.9|22200.9|22214.2|22202.2|22212.8|22200.8|2
1753364720000|2025-07-24 13:45:20|22213|22201|22205.8|22193.8|22213.1|22201.1|22202.2|22190.2|9
1753364730000|2025-07-24 13:45:30|22207|22195|22199.2|22187.2|22208|22196|22199.2|22187.2|14
1753364740000|2025-07-24 13:45:40|22199.1|22187.1|22191.6|22179.6|22199.1|22187.1|22189.1|22176.8|5
1753364750000|2025-07-24 13:45:50|22189.2|22177.2|22202.8|22190.8|22202.8|22190.8|22189.2|22177.2|20
1753364760000|2025-07-24 13:46:00|22201.6|22189.6|22221.7|22209.7|22221.7|22209.7|22201.6|22189.6|6
1753364770000|2025-07-24 13:46:10|22221.5|22209.5|22221.7|22209.7|22223.1|22211.1|22219.1|22207.1|16
1753364780000|2025-07-24 13:46:20|22221.9|22209.9|22229.6|22217.6|22229.6|22217.6|22220.7|22208.7|42
1753364790000|2025-07-24 13:46:30|22229.5|22217.5|22230.7|22218.7|22232.2|22220.2|22227|22215|6
1753364800000|2025-07-24 13:46:40|22234.8|22222.8|22231.5|22219.5|22236.1|22224.1|22231.5|22219.5|71
1753364810000|2025-07-24 13:46:50|22232.6|22220.6|22249.7|22237.7|22249.7|22237.7|22231.1|22219.1|27
1753364820000|2025-07-24 13:47:00|22248.4|22236.4|22253.2|22241.2|22253.2|22241.2|22245.9|22233.9|9
1753364830000|2025-07-24 13:47:10|22250.8|22238.8|22249.8|22237.8|22250.8|22238.8|22247.2|22235.2|8
1753364840000|2025-07-24 13:47:20|22248.3|22236.3|22248.4|22236.4|22248.4|22236.4|22239.8|22227.8|9
1753364850000|2025-07-24 13:47:30|22250.8|22238.8|22259.5|22247.5|22259.6|22247.6|22249.6|22237.6|15
1753364860000|2025-07-24 13:47:40|22260.7|22248.7|22262.2|22250.2|22265.7|22253.7|22260.7|22248.7|37
1753364870000|2025-07-24 13:47:50|22264.5|22252.5|22274.5|22262.5|22274.5|22262.5|22262|22250|24
1753364880000|2025-07-24 13:48:00|22272|22260|22283.4|22271.4|22284.8|22272.8|22269.5|22257.5|22
1753364890000|2025-07-24 13:48:10|22284.3|22272.3|22278.5|22266.5|22286|22274|22277.4|22265.4|23
1753364900000|2025-07-24 13:48:20|22277.4|22265.4|22272.5|22260.5|22279.8|22267.8|22270|22258|12
1753364910000|2025-07-24 13:48:30|22274.8|22262.8|22252.3|22240.3|22274.8|22262.8|22250.9|22238.9|11
1753364920000|2025-07-24 13:48:40|22252.4|22240.4|22272.1|22260.1|22272.1|22260.1|22252.4|22240.4|3
1753364930000|2025-07-24 13:48:50|22272|22260|22257.3|22245.3|22272|22260|22257.3|22245.3|3
1753364940000|2025-07-24 13:49:00|22272.1|22260.1|22262.2|22250.2|22272.2|22260.2|22259.8|22247.8|12
1753364950000|2025-07-24 13:49:10|22257.3|22245.3|22258.4|22246.4|22259.8|22247.8|22254.6|22242.6|5
1753364960000|2025-07-24 13:49:20|22257.1|22245.1|22254.6|22242.6|22257.2|22245.2|22252|22240|0
1753364970000|2025-07-24 13:49:30|22252.1|22240.1|22254.7|22242.7|22254.7|22242.7|22252.1|22240.1|5
1753364980000|2025-07-24 13:49:40|22254.6|22242.6|22261.2|22249.2|22261.2|22249.2|22249.7|22237.7|11
1753364990000|2025-07-24 13:49:50|22257.7|22245.7|22252.3|22240.3|22257.7|22245.7|22252.3|22240.3|4
1753365000000|2025-07-24 13:50:00|22248.6|22236.6|22250|22238|22250|22238|22243.8|22231.8|6
1753365010000|2025-07-24 13:50:10|22250.2|22238.2|22254.8|22242.8|22255.9|22243.9|22250.2|22238.2|3
1753365020000|2025-07-24 13:50:20|22257.3|22245.3|22249.8|22237.8|22257.4|22245.4|22249.8|22237.8|1
1753365030000|2025-07-24 13:50:30|22251|22239|22253.5|22241.5|22256|22244|22251|22239|1
1753365040000|2025-07-24 13:50:40|22254.8|22242.8|22260.9|22248.9|22262.2|22250.2|22254.7|22242.7|8
1753365050000|2025-07-24 13:50:50|22261|22249|22248.5|22236.5|22261|22249|22248.5|22236.5|1
1753365060000|2025-07-24 13:51:00|22247.5|22235.5|22254.9|22242.9|22254.9|22242.9|22247.4|22235.4|5
1753365070000|2025-07-24 13:51:10|22254.8|22242.8|22252.3|22240.3|22254.8|22242.8|22252.3|22240.3|0
1753365080000|2025-07-24 13:51:20|22252.4|22240.4|22249.9|22237.9|22253.3|22241.3|22249.9|22237.9|21
1753365090000|2025-07-24 13:51:30|22251.1|22239.1|22259.6|22247.6|22262.1|22250.1|22249.9|22237.9|13
1753365100000|2025-07-24 13:51:40|22253.5|22241.5|22257.2|22245.2|22259.7|22247.7|22253.5|22241.5|6
1753365110000|2025-07-24 13:51:50|22253.5|22241.5|22249.9|22237.9|22253.5|22241.5|22249.9|22237.9|10
1753365120000|2025-07-24 13:52:00|||||||||1
1753365130000|2025-07-24 13:52:10|22253.4|22241.4|22261|22249|22263.3|22251.3|22253.4|22241.4|27
1753365140000|2025-07-24 13:52:20|22262.2|22250.2|22259.9|22247.9|22262.2|22250.2|22259.8|22247.8|3
1753365150000|2025-07-24 13:52:30|22260.9|22248.9|22260.9|22248.9|22260.9|22248.9|22259.8|22247.8|15
1753365160000|2025-07-24 13:52:40|22253.3|22241.3|22249.7|22237.7|22253.5|22241.5|22249.7|22237.7|28
1753365170000|2025-07-24 13:52:50|22250.8|22238.8|22245.9|22233.9|22250.8|22238.8|22245.9|22233.9|2
1753365180000|2025-07-24 13:53:00|22244.7|22232.7|22258.3|22246.3|22259.2|22247.2|22244.7|22232.7|7
1753365190000|2025-07-24 13:53:10|22258.1|22246.1|22247.1|22235.1|22258.1|22246.1|22247.1|22235.1|9
1753365200000|2025-07-24 13:53:20|22243.6|22231.6|22244.8|22232.8|22244.8|22232.8|22240.9|22228.9|1
1753365210000|2025-07-24 13:53:30|22232.2|22220.2|22229.5|22217.5|22234.4|22222.4|22229.4|22217.4|94
1753365220000|2025-07-24 13:53:40|22229.4|22217.4|22229.5|22217.5|22234.4|22222.4|22229.4|22217.4|1
1753365230000|2025-07-24 13:53:50|22227|22215|22223.2|22211.2|22228.2|22216.2|22223.2|22211.2|6
1753365240000|2025-07-24 13:54:00|22222|22210|22222|22210|22222|22210|22220.8|22208.8|4
1753365250000|2025-07-24 13:54:10|22219.7|22207.7|22224.4|22212.4|22224.4|22212.4|22219.5|22207.5|7
1753365260000|2025-07-24 13:54:20|22222|22210|22217.2|22205.2|22222|22210|22217.2|22205.2|4
1753365270000|2025-07-24 13:54:30|22217|22205|22212.2|22200.2|22217|22205|22212|22200|6
1753365280000|2025-07-24 13:54:40|22213.5|22201.5|22214.7|22202.7|22216.9|22204.9|22209.7|22197.7|3
1753365290000|2025-07-24 13:54:50|22224.5|22212.5|22223.1|22211.1|22225.6|22213.6|22221.9|22209.9|9
1753365300000|2025-07-24 13:55:00|22222.8|22210.8|22219.4|22207.4|22222.8|22210.8|22216.9|22204.9|8
1753365310000|2025-07-24 13:55:10|22221.7|22209.7|22228.2|22216.2|22229.4|22217.4|22221.7|22209.7|16
1753365320000|2025-07-24 13:55:20|22227|22215|22224.3|22212.3|22228.2|22216.2|22224.3|22212.3|2
1753365330000|2025-07-24 13:55:30|22221.9|22209.9|22221.9|22209.9|22221.9|22209.9|22221.9|22209.9|27
1753365340000|2025-07-24 13:55:40|22224.4|22212.4|22224.7|22212.7|22226.8|22214.8|22224.2|22212.2|9
1753365350000|2025-07-24 13:55:50|22224.5|22212.5|22217.2|22205.2|22224.5|22212.5|22216.9|22204.9|17
1753365360000|2025-07-24 13:56:00|22216|22204|22213.5|22201.5|22218.5|22206.5|22207.6|22195.6|10
1753365370000|2025-07-24 13:56:10|22213.4|22201.4|22209.9|22197.9|22213.4|22201.4|22209.7|22197.7|9
1753365380000|2025-07-24 13:56:20|22211|22199|22209.8|22197.8|22211|22199|22207.3|22195.3|15
1753365390000|2025-07-24 13:56:30|22210|22198|22206.1|22194.1|22213.6|22201.6|22202.5|22190.5|26
1753365400000|2025-07-24 13:56:40|22206.2|22194.2|22205|22193|22206.3|22194.3|22205|22193|1
1753365410000|2025-07-24 13:56:50|22205.1|22193.1|22205|22193|22205.1|22193.1|22204.9|22192.9|1
1753365420000|2025-07-24 13:57:00|22206.5|22194.5|22217.3|22205.3|22217.3|22205.3|22206.5|22194.5|7
1753365430000|2025-07-24 13:57:10|22217|22205|22218.4|22206.4|22220.8|22208.8|22214.8|22202.8|7
1753365440000|2025-07-24 13:57:20|22217.1|22205.1|22216|22204|22217.3|22205.3|22215.9|22203.9|1
1753365450000|2025-07-24 13:57:30|22217.1|22205.1|22219.5|22207.5|22219.6|22207.6|22217.1|22205.1|2
1753365460000|2025-07-24 13:57:40|22219.4|22207.4|22224.3|22212.3|22224.3|22212.3|22217.1|22205.1|5
1753365470000|2025-07-24 13:57:50|22223.1|22211.1|22218.1|22206.1|22223.1|22211.1|22218.1|22206.1|1
1753365480000|2025-07-24 13:58:00|22218.2|22206.2|22219.2|22207.2|22219.4|22207.4|22216.7|22204.7|2
1753365490000|2025-07-24 13:58:10|22222.8|22210.8|22221.7|22209.7|22222.8|22210.8|22221.7|22209.7|4
1753365500000|2025-07-24 13:58:20|22222.8|22210.8|22229.2|22217.2|22229.2|22217.2|22222.8|22210.8|7
1753365510000|2025-07-24 13:58:30|22232.8|22220.8|22229.1|22217.1|22232.8|22220.8|22224.2|22212.2|5
1753365520000|2025-07-24 13:58:40|22229|22217|22229.2|22217.2|22230.3|22218.3|22224.4|22212.4|1
1753365530000|2025-07-24 13:58:50|22229.1|22217.1|22225.4|22213.4|22229.1|22217.1|22225.4|22213.4|2
1753365540000|2025-07-24 13:59:00|22226.6|22214.6|22236.4|22224.4|22236.4|22224.4|22226.6|22214.6|7
1753365560000|2025-07-24 13:59:20|22231.2|22219.2|22236.4|22224.4|22236.4|22224.4|22229|22217|3
1753365570000|2025-07-24 13:59:30|22236.2|22224.2|22233.9|22221.9|22236.2|22224.2|22233.9|22221.9|4
1753365580000|2025-07-24 13:59:40|22231.4|22219.4|22234|22222|22236.5|22224.5|22231.4|22219.4|14
1753365590000|2025-07-24 13:59:50|22232.7|22220.7|22229|22217|22233.9|22221.9|22229|22217|8
1753365600000|2025-07-24 14:00:00|22231.5|22219.5|22231.5|22219.5|22233.7|22221.7|22231.5|22219.5|4
1753365610000|2025-07-24 14:00:10|22231.4|22219.4|22223.9|22211.9|22231.4|22219.4|22223.9|22211.9|0
1753365620000|2025-07-24 14:00:20|22221.5|22209.5|22220.3|22208.3|22221.6|22209.6|22219.1|22207.1|5
1753365630000|2025-07-24 14:00:30|22221.5|22209.5|22221.5|22209.5|22221.5|22209.5|22221.5|22209.5|4
1753365640000|2025-07-24 14:00:40|22221.3|22209.3|22214.2|22202.2|22221.5|22209.5|22214.2|22202.2|7
1753365650000|2025-07-24 14:00:50|22214.1|22202.1|22216.7|22204.7|22219.1|22207.1|22213|22201|8
1753365660000|2025-07-24 14:01:00|22216.8|22204.8|22217.9|22205.9|22217.9|22205.9|22216.8|22204.8|2
1753365670000|2025-07-24 14:01:10|22215.3|22203.3|22214.3|22202.3|22215.3|22203.3|22214.2|22202.2|3
1753365680000|2025-07-24 14:01:20|22214.1|22202.1|22215.4|22203.4|22216.7|22204.7|22214.1|22202.1|4
1753365690000|2025-07-24 14:01:30|22214.2|22202.2|22214.2|22202.2|22214.2|22202.2|22205.8|22193.8|13
1753365700000|2025-07-24 14:01:40|22214.3|22202.3|22205.7|22193.7|22214.3|22202.3|22205.7|22193.7|2
1753365710000|2025-07-24 14:01:50|22208.2|22196.2|22208|22196|22209.3|22197.3|22208|22196|7
1753365720000|2025-07-24 14:02:00|22209.3|22197.3|22216.8|22204.8|22216.9|22204.9|22209.3|22197.3|5
1753365730000|2025-07-24 14:02:10|22216.7|22204.7|22220.4|22208.4|22221.8|22209.8|22214.3|22202.3|3
1753365740000|2025-07-24 14:02:20|22219.3|22207.3|22221.7|22209.7|22221.8|22209.8|22216.8|22204.8|4
1753365750000|2025-07-24 14:02:30|22220.4|22208.4|22219.4|22207.4|22221.6|22209.6|22219.1|22207.1|1
1753365760000|2025-07-24 14:02:40|22221.8|22209.8|22221.8|22209.8|22221.9|22209.9|22221.7|22209.7|4
1753365770000|2025-07-24 14:02:50|22220.5|22208.5|22220.4|22208.4|22226.6|22214.6|22220.4|22208.4|0
1753365780000|2025-07-24 14:03:00|22220.5|22208.5|22217.9|22205.9|22224.1|22212.1|22216.7|22204.7|3
1753365790000|2025-07-24 14:03:10|22219.1|22207.1|22219|22207|22219.2|22207.2|22215.4|22203.4|0
1753365800000|2025-07-24 14:03:20|22216.7|22204.7|22216.7|22204.7|22216.7|22204.7|22216.6|22204.6|1
1753365810000|2025-07-24 14:03:30|22216.8|22204.8|22219.2|22207.2|22219.2|22207.2|22216.8|22204.8|4
1753365820000|2025-07-24 14:03:40|22219.1|22207.1|22219.1|22207.1|22219.1|22207.1|22219.1|22207.1|9
1753365830000|2025-07-24 14:03:50|22218.9|22206.9|22214.3|22202.3|22218.9|22206.9|22211.6|22199.6|7
1753365840000|2025-07-24 14:04:00|22214.1|22202.1|22216.8|22204.8|22219.2|22207.2|22211.8|22199.8|2
1753365850000|2025-07-24 14:04:10|22218|22206|22224.2|22212.2|22224.2|22212.2|22218|22206|3
1753365860000|2025-07-24 14:04:20|22221.8|22209.8|22224.2|22212.2|22224.2|22212.2|22221.8|22209.8|0
1753365870000|2025-07-24 14:04:30|22224.3|22212.3|22220.6|22208.6|22225.4|22213.4|22218|22206|5
1753365880000|2025-07-24 14:04:40|22221.9|22209.9|22224.3|22212.3|22225.5|22213.5|22221.8|22209.8|3
1753365890000|2025-07-24 14:04:50|22224.4|22212.4|22221.9|22209.9|22224.4|22212.4|22220.4|22208.4|0
1753365900000|2025-07-24 14:05:00|22221.8|22209.8|22228|22216|22228|22216|22221.7|22209.7|6
1753365910000|2025-07-24 14:05:10|22226.9|22214.9|22229.4|22217.4|22231.7|22219.7|22226.9|22214.9|12
1753365920000|2025-07-24 14:05:20|22229.5|22217.5|22231.8|22219.8|22231.8|22219.8|22229.3|22217.3|1
1753365930000|2025-07-24 14:05:30|22231.9|22219.9|22231.9|22219.9|22231.9|22219.9|22231.9|22219.9|2
1753365940000|2025-07-24 14:05:40|22236.7|22224.7|22237|22225|22241.8|22229.8|22236.7|22224.7|38
1753365950000|2025-07-24 14:05:50|22238.1|22226.1|22241.8|22229.8|22241.8|22229.8|22238.1|22226.1|5
1753365960000|2025-07-24 14:06:00|22249.5|22237.5|22254.4|22242.4|22254.5|22242.5|22246.9|22234.9|7
1753365970000|2025-07-24 14:06:10|22254.8|22242.8|22258.2|22246.2|22259.4|22247.4|22254.8|22242.8|11
1753365980000|2025-07-24 14:06:20|22258|22246|22262|22250|22263.1|22251.1|22256.9|22244.9|9
1753365990000|2025-07-24 14:06:30|22263.4|22251.4|22272|22260|22272|22260|22263.4|22251.4|12
1753366000000|2025-07-24 14:06:40|22271.9|22259.9|22268.2|22256.2|22276.8|22264.8|22266.9|22254.9|4
1753366010000|2025-07-24 14:06:50|22268.1|22256.1|22271.8|22259.8|22272.9|22260.9|22264.5|22252.5|1
1753366020000|2025-07-24 14:07:00|22269.5|22257.5|22277|22265|22277|22265|22269.5|22257.5|5
1753366030000|2025-07-24 14:07:10|22276.9|22264.9|22279.3|22267.3|22279.4|22267.4|22276.9|22264.9|0
1753366040000|2025-07-24 14:07:20|22281.9|22269.9|22281.8|22269.8|22281.9|22269.9|22279.3|22267.3|7
1753366050000|2025-07-24 14:07:30|22281.7|22269.7|22274.6|22262.6|22281.7|22269.7|22272.2|22260.2|20
1753366060000|2025-07-24 14:07:40|22273.5|22261.5|22268.4|22256.4|22273.5|22261.5|22268.4|22256.4|1
1753366070000|2025-07-24 14:07:50|22268.6|22256.6|22258.6|22246.6|22269.7|22257.7|22256.1|22244.1|10
1753366080000|2025-07-24 14:08:00|22259.7|22247.7|22262.4|22250.4|22264.8|22252.8|22259.7|22247.7|9
1753366090000|2025-07-24 14:08:10|22262.2|22250.2|22263.5|22251.5|22266|22254|22262.2|22250.2|11
1753366100000|2025-07-24 14:08:20|22262.2|22250.2|22262.3|22250.3|22262.3|22250.3|22262.2|22250.2|2
1753366110000|2025-07-24 14:08:30|22257.2|22245.2|22254.9|22242.9|22257.2|22245.2|22254.8|22242.8|5
1753366120000|2025-07-24 14:08:40|22254.8|22242.8|22255|22243|22255|22243|22247.4|22232.7|12
1753366130000|2025-07-24 14:08:50|22250|22238|22242.4|22230.4|22250|22238|22242.4|22230.4|16
1753366140000|2025-07-24 14:09:00|22242.5|22230.5|22239.8|22227.8|22242.5|22230.5|22237.5|22225.5|5
1753366150000|2025-07-24 14:09:10|22234.9|22222.9|22238.3|22226.3|22238.6|22226.6|22234.9|22222.9|13
1753366160000|2025-07-24 14:09:20|22238.5|22226.5|22234.6|22222.6|22238.5|22226.5|22234.6|22222.6|2
1753366170000|2025-07-24 14:09:30|22233.3|22221.3|22232.2|22220.2|22233.3|22221.3|22228.3|22216.3|1
1753366180000|2025-07-24 14:09:40|22232.1|22220.1|22219.8|22207.8|22232.1|22220.1|22219.8|22207.8|8
1753366190000|2025-07-24 14:09:50|22218.7|22206.7|22209.7|22197.7|22218.7|22206.7|22207.3|22195.3|14
1753366200000|2025-07-24 14:10:00|22209.8|22197.8|22217.1|22205.1|22219.7|22207.7|22209.8|22197.8|8
1753366210000|2025-07-24 14:10:10|22219.7|22207.7|22217.3|22205.3|22219.8|22207.8|22214.7|22202.7|7
1753366220000|2025-07-24 14:10:20|22217.2|22205.2|22217.2|22205.2|22221.1|22209.1|22217.2|22205.2|10
1753366230000|2025-07-24 14:10:30|22218.5|22206.5|22219.8|22207.8|22219.8|22207.8|22217.2|22205.2|1
1753366240000|2025-07-24 14:10:40|22223.7|22211.7|22222|22210|22224.8|22212.8|22222|22210|6
1753366250000|2025-07-24 14:10:50|22222.1|22210.1|22227.1|22215.1|22227.1|22215.1|22219.5|22207.5|1
1753366260000|2025-07-24 14:11:00|22227|22215|22229.4|22217.4|22229.4|22217.4|22227|22215|1
1753366270000|2025-07-24 14:11:10|22229.6|22217.6|22226.9|22214.9|22232|22220|22226.9|22214.9|4
1753366280000|2025-07-24 14:11:20|22227|22215|22228.2|22216.2|22228.2|22216.2|22227|22215|5
1753366290000|2025-07-24 14:11:30|22227.1|22215.1|22223.3|22211.3|22229.5|22217.5|22223.2|22211.2|5
1753366300000|2025-07-24 14:11:40|||||||||2
1753366310000|2025-07-24 14:11:50|22222|22210|22217.2|22205.2|22223.3|22211.3|22217.1|22205.1|6
1753366320000|2025-07-24 14:12:00|22219.7|22207.7|22219.5|22207.5|22220.9|22208.9|22217.2|22205.2|4
1753366330000|2025-07-24 14:12:10|22219.6|22207.6|22215.8|22203.8|22219.6|22207.6|22214.7|22202.7|3
1753366340000|2025-07-24 14:12:20|22213.6|22201.6|22208.6|22196.6|22213.6|22201.6|22208.6|22196.6|1
1753366350000|2025-07-24 14:12:30|22209.7|22197.7|22197.5|22185.5|22209.7|22197.7|22197.5|22185.5|9
1753366360000|2025-07-24 14:12:40|22196.3|22184.3|22197.4|22185.4|22202.7|22188.1|22194.9|22182.7|14
1753366370000|2025-07-24 14:12:50|22195|22183|22197.3|22185.3|22197.3|22185.3|22193.9|22181.9|10
1753366380000|2025-07-24 14:13:00|22197.2|22185.2|22192.2|22180.2|22197.2|22185.2|22190.9|22178.9|5
1753366390000|2025-07-24 14:13:10|22186.2|22174.2|22177.2|22165.2|22186.2|22174.2|22177.2|22165.2|109
1753366400000|2025-07-24 14:13:20|22179.7|22167.7|22180.9|22168.9|22182.2|22170.2|22179.7|22167.7|3
1753366410000|2025-07-24 14:13:30|22179.8|22167.8|22182.2|22170.2|22182.2|22170.2|22179.8|22167.8|1
1753366420000|2025-07-24 14:13:40|22182.3|22170.3|22177.3|22165.3|22184.5|22172.5|22177.3|22165.3|11
1753366430000|2025-07-24 14:13:50|22177.4|22165.4|22178.3|22166.3|22179.7|22167.7|22177.4|22165.4|5
1753366440000|2025-07-24 14:14:00|22177.2|22165.2|22177.3|22165.3|22177.3|22165.3|22176.1|22164.1|2
1753366450000|2025-07-24 14:14:10|22176.1|22164.1|22182.2|22170.2|22182.2|22170.2|22176.1|22164.1|19
1753366460000|2025-07-24 14:14:20|22180.8|22168.8|22180.9|22168.9|22183.6|22171.6|22178.6|22166.6|1
1753366470000|2025-07-24 14:14:30|22178.7|22166.7|22176|22164|22178.7|22166.7|22174.9|22162.9|4
1753366480000|2025-07-24 14:14:40|22177.2|22165.2|22177.3|22165.3|22177.3|22165.3|22176|22164|0
1753366490000|2025-07-24 14:14:50|22182.2|22170.2|22180.9|22168.9|22182.2|22170.2|22180.9|22168.9|7
1753366500000|2025-07-24 14:15:00|22181|22169|22179.7|22167.7|22183.3|22171.3|22179.7|22167.7|4
1753366510000|2025-07-24 14:15:10|22180.8|22168.8|22176|22164|22180.8|22168.8|22176|22164|2
1753366520000|2025-07-24 14:15:20|22174.8|22162.8|22174.8|22162.8|22174.8|22162.8|22173.5|22161.5|6
1753366530000|2025-07-24 14:15:30|22171.2|22159.2|22176|22164|22176|22164|22167.2|22155.2|34
1753366540000|2025-07-24 14:15:40|22177.3|22165.3|22177.3|22165.3|22177.3|22165.3|22172.3|22160.3|10
1753366550000|2025-07-24 14:15:50|22177.2|22165.2|22177.2|22165.2|22177.3|22165.3|22177.1|22165.1|1
1753366560000|2025-07-24 14:16:00|22176|22164|22178.4|22166.4|22179.6|22167.6|22174.8|22162.8|11
1753366570000|2025-07-24 14:16:10|22177.1|22165.1|22174.7|22162.7|22177.1|22165.1|22174.7|22162.7|6
1753366580000|2025-07-24 14:16:20|22173.5|22161.5|22169.9|22157.9|22173.5|22161.5|22168.8|22156.8|12
1753366590000|2025-07-24 14:16:30|22171|22159|22172.4|22160.4|22172.4|22160.4|22171|22159|4
1753366600000|2025-07-24 14:16:40|22176|22164|22177.3|22165.3|22177.3|22165.3|22174.8|22162.8|1
1753366610000|2025-07-24 14:16:50|22178.4|22166.4|22175.8|22163.8|22178.4|22166.4|22172.3|22160.3|3
1753366620000|2025-07-24 14:17:00|22176|22164|22177.3|22165.3|22177.3|22165.3|22174.8|22162.8|3
1753366630000|2025-07-24 14:17:10|22175.9|22163.9|22174.7|22162.7|22175.9|22163.9|22172.4|22160.4|3
1753366640000|2025-07-24 14:17:20|22177.2|22165.2|22177.2|22165.2|22177.2|22165.2|22177.2|22165.2|2
1753366650000|2025-07-24 14:17:30|22177|22165|22172.3|22160.3|22177|22165|22172.3|22160.3|6
1753366660000|2025-07-24 14:17:40|22172.4|22160.4|22172.3|22160.3|22172.4|22160.4|22172.3|22160.3|0
1753366670000|2025-07-24 14:17:50|22171.1|22159.1|22172.5|22160.5|22174.9|22162.9|22171.1|22159.1|3
1753366680000|2025-07-24 14:18:00|22174.9|22162.9|22178.5|22166.5|22179.7|22167.7|22174.8|22162.8|4
1753366690000|2025-07-24 14:18:10|22177.3|22165.3|22179.9|22167.9|22179.9|22167.9|22176|22164|5
1753366710000|2025-07-24 14:18:30|22180|22168|22182.2|22170.2|22182.3|22170.3|22180|22168|1
1753366720000|2025-07-24 14:18:40|22179.7|22167.7|22179.7|22167.7|22182.1|22170.1|22179.7|22167.7|0
1753366730000|2025-07-24 14:18:50|22179.8|22167.8|22176|22164|22182.1|22170.1|22175|22163|6
1753366740000|2025-07-24 14:19:00|22175|22163|22174.9|22162.9|22177.3|22165.3|22174.9|22162.9|3
1753366750000|2025-07-24 14:19:10|22176.1|22164.1|22174.9|22162.9|22176.1|22164.1|22174.9|22162.9|1
1753366760000|2025-07-24 14:19:20|22174.8|22162.8|22174.8|22162.8|22174.8|22162.8|22174.8|22162.8|0
1753366770000|2025-07-24 14:19:30|22174.9|22162.9|22176.1|22164.1|22176.1|22164.1|22174.9|22162.9|0
1753366780000|2025-07-24 14:19:40|22176|22164|22177.6|22165.6|22179.8|22167.8|22176|22164|1
1753366790000|2025-07-24 14:19:50|22179.9|22167.9|22182.3|22170.3|22182.3|22170.3|22179.7|22167.7|4
1753366800000|2025-07-24 14:20:00|22182.4|22170.4|22182.4|22170.4|22182.4|22170.4|22181|22169|4
1753366810000|2025-07-24 14:20:10|22182.2|22170.2|22183.5|22171.5|22184.8|22172.8|22182.2|22170.2|18
1753366820000|2025-07-24 14:20:20|22184.7|22172.7|22184.8|22172.8|22184.8|22172.8|22183.5|22171.5|0
1753366830000|2025-07-24 14:20:30|22189.4|22177.4|22187.1|22175.1|22189.4|22177.4|22187.1|22175.1|4
1753366840000|2025-07-24 14:20:40|22186.9|22174.9|22184.6|22172.6|22186.9|22174.9|22184.6|22172.6|5
1753366850000|2025-07-24 14:20:50|22184.7|22172.7|22184.6|22172.6|22189.4|22177.4|22184.6|22172.6|4
1753366860000|2025-07-24 14:21:00|22186.9|22174.9|22207.1|22195.1|22207.1|22195.1|22186.9|22174.9|16
1753366870000|2025-07-24 14:21:10|22206.7|22194.7|22199.4|22187.4|22206.7|22194.7|22196.9|22184.9|0
1753366880000|2025-07-24 14:21:20|22198.1|22186.1|22195.7|22183.7|22198.1|22186.1|22195.7|22183.7|3
1753366890000|2025-07-24 14:21:30|22195.5|22183.5|22196.8|22184.8|22196.8|22184.8|22194.3|22182.3|2
1753366900000|2025-07-24 14:21:40|22199.5|22187.5|22201.6|22189.6|22203|22191|22199.5|22187.5|2
1753366910000|2025-07-24 14:21:50|22201.8|22189.8|22194.3|22182.3|22201.8|22189.8|22194.3|22182.3|9
1753366920000|2025-07-24 14:22:00|22191.7|22179.7|22184.5|22172.5|22191.7|22179.7|22184.5|22172.5|5
1753366930000|2025-07-24 14:22:10|22184.7|22172.7|22184.4|22172.4|22184.7|22172.7|22182|22170|1
1753366940000|2025-07-24 14:22:20|22189.3|22177.3|22189|22177|22189.3|22177.3|22189|22177|2
1753366950000|2025-07-24 14:22:30|22184.4|22172.4|22188.1|22176.1|22189.3|22177.3|22184.3|22172.3|1
1753366960000|2025-07-24 14:22:40|22189.3|22177.3|22188.3|22176.3|22189.3|22177.3|22188.2|22176.2|3
1753366970000|2025-07-24 14:22:50|22189.4|22177.4|22189.2|22177.2|22190.6|22178.6|22189.2|22177.2|3
1753366980000|2025-07-24 14:23:00|22188.1|22176.1|22189.2|22177.2|22191.8|22179.8|22186.8|22174.8|6
1753366990000|2025-07-24 14:23:10|22188.1|22176.1|22194.3|22182.3|22199.1|22187.1|22188.1|22176.1|3
1753367000000|2025-07-24 14:23:20|22196.6|22184.6|22189.3|22177.3|22196.7|22184.7|22189.3|22177.3|0
1753367010000|2025-07-24 14:23:30|22188.2|22176.2|22189.2|22177.2|22189.2|22177.2|22188.1|22176.1|0
1753367020000|2025-07-24 14:23:40|22184.3|22172.3|22189.3|22177.3|22189.3|22177.3|22184.3|22172.3|9
1753367030000|2025-07-24 14:23:50|22189.2|22177.2|22184.3|22172.3|22189.2|22177.2|22184.3|22172.3|2
1753367040000|2025-07-24 14:24:00|22184.4|22172.4|22193|22181|22193|22181|22184.4|22172.4|4
1753367050000|2025-07-24 14:24:10|22195.5|22183.5|22198|22186|22198|22186|22195.5|22183.5|0
1753367060000|2025-07-24 14:24:20|22199.1|22187.1|22194.3|22182.3|22199.1|22187.1|22194.2|22182.2|2
1753367070000|2025-07-24 14:24:30|22194.2|22182.2|22195.6|22183.6|22195.6|22183.6|22193|22181|1
1753367080000|2025-07-24 14:24:40|22196.7|22184.7|22196.7|22184.7|22199.1|22187.1|22196.7|22184.7|4
1753367090000|2025-07-24 14:24:50|22196.8|22184.8|22199.2|22187.2|22199.4|22187.4|22196.8|22184.8|2
1753367100000|2025-07-24 14:25:00|22194.2|22182.2|22194.2|22182.2|22194.3|22182.3|22194.2|22182.2|4
1753367110000|2025-07-24 14:25:10|22194.3|22182.3|22194.3|22182.3|22194.3|22182.3|22194.2|22182.2|5
1753367120000|2025-07-24 14:25:20|22194.2|22182.2|22191.6|22179.6|22194.3|22182.3|22191.6|22179.6|2
1753367130000|2025-07-24 14:25:30|22191.7|22179.7|22194.3|22182.3|22196.6|22184.6|22191.7|22179.7|25
1753367140000|2025-07-24 14:25:40|22195.6|22183.6|22194.3|22182.3|22195.6|22183.6|22194.2|22182.2|6
1753367150000|2025-07-24 14:25:50|22194.2|22182.2|22194.2|22182.2|22194.2|22182.2|22191.7|22179.7|0
1753367160000|2025-07-24 14:26:00|22194.3|22182.3|22194.3|22182.3|22194.3|22182.3|22191.7|22179.7|3
1753367170000|2025-07-24 14:26:10|22197.9|22185.9|22199.3|22187.3|22200.4|22188.4|22197.8|22185.8|10
1753367180000|2025-07-24 14:26:20|22201.8|22189.8|22201.8|22189.8|22201.8|22189.8|22201.8|22189.8|1
1753367190000|2025-07-24 14:26:30|22201.7|22189.7|22199.3|22187.3|22201.7|22189.7|22199.3|22187.3|6
1753367200000|2025-07-24 14:26:40|22193.3|22181.3|22187|22175|22199.5|22187.5|22187|22175|18
1753367210000|2025-07-24 14:26:50|22189.4|22177.4|22189.4|22177.4|22189.4|22177.4|22189.4|22177.4|0
1753367220000|2025-07-24 14:27:00|22189.5|22177.5|22187|22175|22189.5|22177.5|22187|22175|5
1753367230000|2025-07-24 14:27:10|22187.1|22175.1|22189.5|22177.5|22189.5|22177.5|22187.1|22175.1|0
1753367250000|2025-07-24 14:27:30|22189.3|22177.3|22191.9|22179.9|22191.9|22179.9|22189.3|22177.3|5
1753367260000|2025-07-24 14:27:40|22191.8|22179.8|22189.5|22177.5|22191.8|22179.8|22189.4|22177.4|2
1753367270000|2025-07-24 14:27:50|22190.7|22178.7|22190.7|22178.7|22190.7|22178.7|22189.5|22177.5|0
1753367280000|2025-07-24 14:28:00|22192|22180|22199.2|22187.2|22201.7|22189.7|22192|22180|6
1753367290000|2025-07-24 14:28:10|22196.7|22184.7|22197.9|22185.9|22198|22186|22195.5|22183.5|0
1753367300000|2025-07-24 14:28:20|22199.1|22187.1|22199.3|22187.3|22200.4|22188.4|22199.1|22187.1|0
1753367310000|2025-07-24 14:28:30|22200.4|22188.4|22201.7|22189.7|22201.7|22189.7|22199.3|22187.3|1
1753367320000|2025-07-24 14:28:40|22201.6|22189.6|22194.3|22182.3|22201.8|22189.8|22194.3|22182.3|7
1753367330000|2025-07-24 14:28:50|22193.2|22181.2|22194.4|22182.4|22194.4|22182.4|22190.8|22178.8|28
1753367340000|2025-07-24 14:29:00|22193.3|22181.3|22193.3|22181.3|22193.3|22181.3|22193.3|22181.3|1
1753367350000|2025-07-24 14:29:10|22192.7|22180.7|22182|22170|22192.7|22180.7|22182|22170|11
1753367360000|2025-07-24 14:29:20|22183.2|22171.2|22183.2|22171.2|22183.2|22171.2|22183.2|22171.2|1
1753367370000|2025-07-24 14:29:30|22182|22170|22180.5|22168.5|22182|22170|22180.5|22168.5|2
1753367380000|2025-07-24 14:29:40|22179.4|22167.4|22182|22170|22182|22170|22179.4|22167.4|14
1753367390000|2025-07-24 14:29:50|22181.9|22169.9|22182|22170|22182|22170|22181.9|22169.9|7
1753367400000|2025-07-24 14:30:00|22181.9|22169.9|22181.9|22169.9|22182.1|22170.1|22181.9|22169.9|0
1753367410000|2025-07-24 14:30:10|22179.5|22167.5|22180.7|22168.7|22180.7|22168.7|22179.5|22167.5|1
1753367420000|2025-07-24 14:30:20|22180.9|22168.9|22172|22160|22182.1|22170.1|22172|22160|40
1753367430000|2025-07-24 14:30:30|22173.2|22161.2|22174.5|22162.5|22174.5|22162.5|22169.6|22157.6|6
1753367440000|2025-07-24 14:30:40|22173.2|22161.2|22172.2|22160.2|22174.5|22162.5|22172.2|22160.2|16
1753367450000|2025-07-24 14:30:50|22172|22160|22173.5|22161.5|22175.9|22163.9|22172|22160|1
1753367460000|2025-07-24 14:31:00|22174.6|22162.6|22182|22170|22182|22170|22174.6|22162.6|0
1753367470000|2025-07-24 14:31:10|22181.8|22169.8|22186.8|22174.8|22186.9|22174.9|22180.6|22168.6|20
1753367480000|2025-07-24 14:31:20|22187.9|22175.9|22189.5|22177.5|22191.8|22179.8|22187.9|22175.9|5
1753367490000|2025-07-24 14:31:30|22190.8|22178.8|22193.4|22181.4|22193.4|22181.4|22190.8|22178.8|11
1753367500000|2025-07-24 14:31:40|22194.5|22182.5|22193.1|22181.1|22194.5|22182.5|22193.1|22181.1|10
1753367520000|2025-07-24 14:32:00|22193.3|22181.3|22194.5|22182.5|22194.5|22182.5|22193.3|22181.3|2
1753367530000|2025-07-24 14:32:10|22193.3|22181.3|22193.3|22181.3|22193.5|22181.5|22193.3|22181.3|0
1753367540000|2025-07-24 14:32:20|22194.5|22182.5|22190.8|22178.8|22194.5|22182.5|22190.8|22178.8|6
1753367550000|2025-07-24 14:32:30|22191.9|22179.9|22195.4|22183.4|22195.4|22183.4|22191.9|22179.9|5
1753367560000|2025-07-24 14:32:40|22194.2|22182.2|22191.9|22179.9|22194.3|22182.3|22191.9|22179.9|4
1753367580000|2025-07-24 14:33:00|22193.3|22181.3|22209.3|22197.3|22209.3|22197.3|22193.3|22181.3|35
1753367590000|2025-07-24 14:33:10|22212.9|22200.9|22219.1|22207.1|22219.1|22207.1|22212.9|22200.9|19
1753367600000|2025-07-24 14:33:20|22218.9|22206.9|22221.8|22209.8|22221.9|22209.9|22218.9|22206.9|11
1753367610000|2025-07-24 14:33:30|22221.9|22209.9|22221.7|22209.7|22224.3|22212.3|22221.7|22209.7|16
1753367620000|2025-07-24 14:33:40|||||||||6
1753367640000|2025-07-24 14:34:00|22224.1|22212.1|22224.1|22212.1|22224.1|22212.1|22224.1|22212.1|1
1753367650000|2025-07-24 14:34:10|22224.2|22212.2|22224.2|22212.2|22224.2|22212.2|22224.2|22212.2|0
1753367660000|2025-07-24 14:34:20|22226.8|22214.8|22228|22216|22228|22216|22226.7|22214.7|20
1753367670000|2025-07-24 14:34:30|22226.9|22214.9|22232.1|22212.1|22232.1|22217.4|22226.9|22212.1|6
1753367680000|2025-07-24 14:34:40|22235.3|22223.3|22236.7|22224.7|22236.8|22224.8|22235.3|22223.3|10
1753367690000|2025-07-24 14:34:50|22236.4|22224.4|22229.2|22217.2|22236.4|22224.4|22229.2|22217.2|2
1753367700000|2025-07-24 14:35:00|22229.3|22217.3|22229|22217|22231.5|22219.5|22229|22217|2
1753367710000|2025-07-24 14:35:10|22228.9|22216.9|22221.9|22209.9|22228.9|22216.9|22221.9|22209.9|2
1753367720000|2025-07-24 14:35:20|22221.5|22209.5|22219.2|22207.2|22221.5|22209.5|22219.2|22207.2|1
1753367730000|2025-07-24 14:35:30|22219|22207|22216.5|22204.5|22219|22207|22216.5|22204.5|2
1753367740000|2025-07-24 14:35:40|22217.7|22205.7|22217|22205|22220.5|22208.5|22217|22205|2
1753367750000|2025-07-24 14:35:50|22216.9|22204.9|22219.4|22207.4|22219.4|22207.4|22216.9|22204.9|5
1753367760000|2025-07-24 14:36:00|22219.7|22207.7|22226.5|22214.5|22226.8|22214.8|22219.7|22207.7|5
1753367770000|2025-07-24 14:36:10|22226.7|22214.7|22229|22217|22229|22217|22224|22212|2
1753367780000|2025-07-24 14:36:20|22235.3|22223.3|22236.5|22224.5|22236.7|22224.7|22234.3|22222.3|21
1753367790000|2025-07-24 14:36:30|22235.4|22223.4|22237.8|22225.8|22237.8|22225.8|22234.2|22222.2|4
1753367800000|2025-07-24 14:36:40|22231.8|22219.8|22231.7|22219.7|22232.9|22220.9|22231.5|22219.5|6
1753367810000|2025-07-24 14:36:50|22234.3|22222.3|22229.5|22217.5|22235.5|22223.5|22229.5|22217.5|8
1753367820000|2025-07-24 14:37:00|22229.4|22217.4|22231.8|22219.8|22231.9|22219.9|22229.4|22217.4|1
1753367830000|2025-07-24 14:37:10|22231.7|22219.7|22223|22211|22231.7|22219.7|22218|22206|22
1753367840000|2025-07-24 14:37:20|22221.9|22209.9|22223.1|22211.1|22225.6|22213.6|22221.9|22209.9|5
1753367850000|2025-07-24 14:37:30|22223.2|22211.2|22222.8|22210.8|22224.4|22212.4|22222.8|22210.8|1
1753367860000|2025-07-24 14:37:40|22221.6|22209.6|22216.6|22204.6|22221.6|22209.6|22216.6|22204.6|0
1753367870000|2025-07-24 14:37:50|22220.8|22200.8|22216.9|22204.9|22220.8|22204.9|22216.8|22200.8|1
1753367880000|2025-07-24 14:38:00|22218|22206|22216.5|22204.5|22219.1|22207.1|22215.4|22203.4|1
1753367890000|2025-07-24 14:38:10|||||||||5
1753367900000|2025-07-24 14:38:20|22216.6|22204.6|22217.8|22205.8|22219.6|22206|22211.6|22199.6|9
1753367910000|2025-07-24 14:38:30|22215.5|22203.5|22221.6|22209.6|22221.6|22209.6|22215.5|22203.5|0
1753367920000|2025-07-24 14:38:40|22221.5|22209.5|22219.1|22207.1|22221.5|22209.5|22219.1|22207.1|0
1753367930000|2025-07-24 14:38:50|22220.4|22208.4|22221.6|22209.6|22221.6|22209.6|22220.4|22208.4|0
1753367940000|2025-07-24 14:39:00|22220.3|22208.3|22221.5|22209.5|22221.6|22209.6|22220.3|22208.3|0
1753367950000|2025-07-24 14:39:10|22221.4|22209.4|22221.5|22209.5|22221.5|22209.5|22219|22207|5
1753367960000|2025-07-24 14:39:20|22221.4|22209.4|22226.5|22214.5|22226.5|22214.5|22220.3|22208.3|21
1753367980000|2025-07-24 14:39:40|22223|22211|22220.3|22208.3|22223|22211|22220.3|22208.3|0
1753367990000|2025-07-24 14:39:50|22220.2|22208.2|22216.5|22204.5|22220.2|22208.2|22216.4|22204.4|2
1753368000000|2025-07-24 14:40:00|22216.9|22204.9|22222.9|22210.9|22223.1|22211.1|22216.9|22204.9|3
1753368010000|2025-07-24 14:40:10|22221.8|22209.8|22221.6|22209.6|22221.8|22209.8|22221.6|22209.6|5
1753368020000|2025-07-24 14:40:20|||||||||2
1753368030000|2025-07-24 14:40:30|22216.5|22204.5|22216.5|22204.5|22216.5|22204.5|22216.5|22204.5|1
1753368040000|2025-07-24 14:40:40|22215.4|22203.4|22216.5|22204.5|22217.8|22205.8|22215.4|22203.4|1
1753368050000|2025-07-24 14:40:50|22220.4|22208.4|22222.9|22210.9|22222.9|22210.9|22220.4|22208.4|1
1753368060000|2025-07-24 14:41:00|22224|22212|22221.5|22209.5|22224.1|22212.1|22221.5|22209.5|1
1753368070000|2025-07-24 14:41:10|22223.8|22211.8|22222.9|22210.9|22223.8|22211.8|22222.9|22210.9|6
1753368080000|2025-07-24 14:41:20|22224|22212|22225.3|22213.3|22225.3|22213.3|22224|22212|4
1753368090000|2025-07-24 14:41:30|22224.1|22212.1|22224|22212|22224.1|22212.1|22224|22212|4
1753368110000|2025-07-24 14:41:50|22222.8|22210.8|22216.7|22204.7|22222.8|22210.8|22216.7|22204.7|0
1753368120000|2025-07-24 14:42:00|22217.9|22205.9|22225.3|22213.3|22229.2|22217.2|22214.4|22202.4|41
1753368130000|2025-07-24 14:42:10|22226.5|22214.5|22224.1|22212.1|22226.5|22214.5|22224.1|22212.1|0
1753368140000|2025-07-24 14:42:20|||||||||2
1753368150000|2025-07-24 14:42:30|22224|22212|22221.6|22209.6|22224|22212|22218|22206|0
1753368160000|2025-07-24 14:42:40|22219.2|22207.2|22215.4|22203.4|22219.2|22207.2|22215.4|22203.4|7
1753368170000|2025-07-24 14:42:50|22216.6|22204.6|22221.7|22209.7|22221.7|22209.7|22216.6|22204.6|4
1753368180000|2025-07-24 14:43:00|22224.1|22212.1|22224.1|22212.1|22224.1|22212.1|22224.1|22212.1|0
1753368190000|2025-07-24 14:43:10|22225.3|22213.3|22225.4|22213.4|22225.4|22213.4|22225.3|22213.3|0
1753368200000|2025-07-24 14:43:20|22224.2|22212.2|22224.1|22212.1|22224.2|22212.2|22224.1|22212.1|4
1753368220000|2025-07-24 14:43:40|||||||||1
1753368230000|2025-07-24 14:43:50|22223.9|22211.9|22218.8|22206.8|22223.9|22211.9|22218.8|22206.8|7
1753368240000|2025-07-24 14:44:00|22221.1|22209.1|22225.8|22213.8|22225.8|22213.8|22221.1|22209.1|12
1753368250000|2025-07-24 14:44:10|22226.2|22214.2|22226.2|22214.2|22226.2|22214.2|22226.2|22214.2|3
1753368260000|2025-07-24 14:44:20|22228.5|22216.5|22227.3|22215.3|22228.5|22216.5|22226.2|22214.2|27
1753368270000|2025-07-24 14:44:30|22227.2|22215.2|22226.1|22214.1|22227.2|22215.2|22226|22214|1
1753368280000|2025-07-24 14:44:40|22226|22214|22226.1|22214.1|22227.2|22215.2|22226|22214|1
1753368290000|2025-07-24 14:44:50|22224.9|22212.9|22223.6|22211.6|22224.9|22212.9|22222.5|22210.5|41
1753368300000|2025-07-24 14:45:00|22228.3|22216.3|22227.2|22215.2|22228.3|22216.3|22225.8|22213.8|7
1753368310000|2025-07-24 14:45:10|22226.1|22214.1|22226.1|22214.1|22226.1|22214.1|22226|22214|2
1753368320000|2025-07-24 14:45:20|22228.5|22216.5|22228.5|22216.5|22229.8|22217.8|22228.5|22216.5|7
1753368330000|2025-07-24 14:45:30|22228.6|22216.6|22227.2|22215.2|22229.7|22217.7|22227.1|22215.1|10
1753368340000|2025-07-24 14:45:40|22226.1|22214.1|22223.6|22211.6|22228.4|22216.4|22223.4|22211.4|9
1753368350000|2025-07-24 14:45:50|22223.4|22211.4|22221.1|22209.1|22223.4|22211.4|22217.3|22205.3|2
1753368360000|2025-07-24 14:46:00|22220.9|22208.9|22223.8|22211.8|22223.8|22211.8|22218.6|22206.6|5
1753368370000|2025-07-24 14:46:10|22222.6|22210.6|22226.2|22214.2|22226.3|22214.3|22222.6|22210.6|12
1753368380000|2025-07-24 14:46:20|22226.3|22214.3|22240.8|22228.8|22240.8|22228.8|22226.3|22214.3|20
1753368390000|2025-07-24 14:46:30|22240.9|22228.9|22248.3|22236.3|22248.3|22236.3|22240.9|22228.9|17
1753368400000|2025-07-24 14:46:40|22246.1|22234.1|22245.6|22233.6|22249.5|22237.5|22243.1|22231.1|71
1753368410000|2025-07-24 14:46:50|22245.8|22233.8|22248.3|22236.3|22249.5|22237.5|22245.8|22233.8|34
1753368420000|2025-07-24 14:47:00|22249.5|22237.5|22258.1|22246.1|22258.1|22246.1|22249.5|22237.5|12
1753368430000|2025-07-24 14:47:10|22255.7|22243.7|22255.9|22243.9|22258.4|22246.4|22255.7|22243.7|11
1753368440000|2025-07-24 14:47:20|22258.4|22246.4|22248.4|22236.4|22259.6|22247.6|22248.4|22233.7|27
1753368450000|2025-07-24 14:47:30|22247.3|22235.3|22255.8|22243.8|22255.8|22243.8|22247.3|22235.3|48
1753368460000|2025-07-24 14:47:40|22255.9|22243.9|22258.4|22246.4|22262.1|22250.1|22255.9|22243.9|26
1753368470000|2025-07-24 14:47:50|22258.6|22246.6|22260.8|22248.8|22260.8|22248.8|22258.3|22246.3|3
1753368480000|2025-07-24 14:48:00|22263.1|22251.1|22263.2|22251.2|22264.4|22252.4|22263.1|22251.1|7
1753368490000|2025-07-24 14:48:10|22265.8|22253.8|22273.1|22261.1|22273.1|22261.1|22265.8|22253.8|11
1753368500000|2025-07-24 14:48:20|22273.2|22261.2|22275.8|22263.8|22275.8|22263.8|22273.2|22261.2|6
1753368520000|2025-07-24 14:48:40|22275.7|22263.7|22273.3|22261.3|22279.5|22267.5|22273.1|22261.1|15
1753368530000|2025-07-24 14:48:50|22273.2|22261.2|22273.4|22261.4|22278.3|22266.3|22273.2|22261.2|4
1753368540000|2025-07-24 14:49:00|22268.4|22256.4|22271|22259|22272.2|22260.2|22268.4|22256.4|22
1753368550000|2025-07-24 14:49:10|22276|22264|22282.7|22270.7|22285|22273|22276|22264|32
1753368560000|2025-07-24 14:49:20|22282.6|22270.6|22278.8|22266.8|22282.6|22270.6|22278.7|22266.7|15
1753368570000|2025-07-24 14:49:30|22278.4|22266.4|22278.7|22266.7|22280|22268|22273.9|22261.9|4
1753368580000|2025-07-24 14:49:40|22275.1|22263.1|22274.8|22262.8|22276|22264|22273.7|22261.7|0
1753368590000|2025-07-24 14:49:50|22273.7|22261.7|22275.1|22263.1|22275.1|22263.1|22271.2|22259.2|65
1753368600000|2025-07-24 14:50:00|22278.8|22266.8|22283.9|22271.9|22283.9|22271.9|22278.8|22266.8|12
1753368610000|2025-07-24 14:50:10|22286.3|22274.3|22283.8|22271.8|22287.4|22275.4|22283.8|22271.8|5
1753368620000|2025-07-24 14:50:20|22281.5|22269.5|22278.8|22266.8|22281.5|22269.5|22278.8|22266.8|7
1753368630000|2025-07-24 14:50:30|22276.5|22264.5|22278.8|22266.8|22280.1|22268.1|22276.4|22264.4|0
1753368640000|2025-07-24 14:50:40|22277.7|22265.7|22271.5|22259.5|22277.7|22265.7|22270.3|22258.3|33
1753368650000|2025-07-24 14:50:50|22271.6|22259.6|22269|22257|22271.6|22259.6|22269|22257|5
1753368660000|2025-07-24 14:51:00|22269.1|22257.1|22266.6|22254.6|22269.1|22257.1|22266.6|22254.6|11
1753368670000|2025-07-24 14:51:10|22266.5|22254.5|22261.6|22249.6|22266.5|22254.5|22261.6|22249.6|5
1753368680000|2025-07-24 14:51:20|22263|22251|22264.1|22252.1|22264.1|22252.1|22263|22251|2
1753368690000|2025-07-24 14:51:30|22264|22252|22265.3|22253.3|22265.3|22253.3|22261.6|22249.6|0
1753368700000|2025-07-24 14:51:40|22264.2|22252.2|22270.1|22258.1|22270.1|22258.1|22264.1|22252.1|1
1753368710000|2025-07-24 14:51:50|22269.1|22257.1|22270.3|22258.3|22270.3|22258.3|22269.1|22257.1|1
1753368720000|2025-07-24 14:52:00|22271.5|22259.5|22280.2|22268.2|22282.8|22270.8|22271.5|22259.5|25
1753368730000|2025-07-24 14:52:10|22284|22272|22285.3|22273.3|22287.7|22275.7|22284|22272|4
1753368740000|2025-07-24 14:52:20|22286.5|22274.5|22285.3|22273.3|22286.6|22274.6|22285.3|22273.3|2
1753368750000|2025-07-24 14:52:30|22286.6|22274.6|22286.6|22274.6|22287.7|22275.7|22286.6|22274.6|8
1753368760000|2025-07-24 14:52:40|22286.8|22274.8|22289|22277|22289|22277|22284.1|22272.1|2
1753368770000|2025-07-24 14:52:50|22284|22272|22284|22272|22284|22272|22284|22272|9
1753368780000|2025-07-24 14:53:00|22292.9|22280.9|22289.4|22277.4|22292.9|22280.9|22289.3|22277.3|17
1753368790000|2025-07-24 14:53:10|22289.3|22277.3|22284.4|22272.4|22289.3|22277.3|22283.5|22271.5|2
1753368800000|2025-07-24 14:53:20|22286.9|22274.9|22286.8|22274.8|22289.3|22277.3|22285.7|22273.7|7
1753368810000|2025-07-24 14:53:30|22284.3|22272.3|22274.5|22262.5|22284.3|22272.3|22274.4|22262.4|21
1753368820000|2025-07-24 14:53:40|22275.7|22263.7|22274.6|22262.6|22275.9|22263.9|22273.4|22261.4|1
1753368830000|2025-07-24 14:53:50|22274.5|22262.5|22272.1|22260.1|22274.5|22262.5|22272.1|22260.1|0
1753368840000|2025-07-24 14:54:00|22273.4|22261.4|22266.1|22254.1|22273.4|22261.4|22266.1|22254.1|27
1753368850000|2025-07-24 14:54:10|22267.4|22255.4|22276.1|22264.1|22277.3|22265.3|22267.4|22255.4|35
1753368860000|2025-07-24 14:54:20|22277.5|22265.5|22277.5|22265.5|22277.5|22265.5|22277.5|22265.5|2
1753368870000|2025-07-24 14:54:30|22276.2|22264.2|22277.4|22265.4|22277.6|22265.6|22276.2|22264.2|2
1753368880000|2025-07-24 14:54:40|22275|22263|22275|22263|22275|22263|22275|22263|0
1753368890000|2025-07-24 14:54:50|22275.1|22263.1|22275|22263|22275.1|22263.1|22275|22263|14
1753368900000|2025-07-24 14:55:00|22273.8|22261.8|22272.7|22260.7|22275.1|22263.1|22271.3|22259.3|16
1753368910000|2025-07-24 14:55:10|22271.6|22259.6|22265|22253|22271.6|22259.6|22265|22253|9
1753368920000|2025-07-24 14:55:20|22259.6|22247.6|22259.6|22247.6|22259.6|22247.6|22259.6|22247.6|5
1753368930000|2025-07-24 14:55:30|22254.7|22242.7|22254.7|22242.7|22254.7|22242.7|22254.7|22242.7|0
1753368940000|2025-07-24 14:55:40|22252.5|22240.5|22259.6|22247.6|22259.6|22247.6|22252.2|22240.2|0
1753368950000|2025-07-24 14:55:50|22262.1|22250.1|22263.4|22251.4|22263.4|22251.4|22262.1|22250.1|5
1753368960000|2025-07-24 14:56:00|22264.4|22252.4|22266.7|22254.7|22266.7|22254.7|22264.2|22252.2|9
1753368970000|2025-07-24 14:56:10|22266.6|22254.6|22259.2|22247.2|22266.6|22254.6|22258|22246|1
1753368980000|2025-07-24 14:56:20|22258|22246|22258.2|22246.2|22258.2|22246.2|22257.8|22245.8|2
1753368990000|2025-07-24 14:56:30|22258|22246|22259.2|22247.2|22259.2|22247.2|22258|22246|2
1753369000000|2025-07-24 14:56:40|22261.5|22249.5|22261.9|22249.9|22261.9|22249.9|22261.5|22249.5|6
1753369010000|2025-07-24 14:56:50|22264.2|22252.2|22261.9|22249.9|22264.4|22252.4|22260.7|22248.7|3
1753369020000|2025-07-24 14:57:00|22260.7|22248.7|22262.1|22250.1|22262.1|22250.1|22259.9|22247.9|18
1753369030000|2025-07-24 14:57:10|22261.9|22249.9|22263.3|22251.3|22263.3|22251.3|22261.9|22249.9|1
1753369040000|2025-07-24 14:57:20|22266|22254|22267.1|22255.1|22267.1|22255.1|22266|22254|10
1753369050000|2025-07-24 14:57:30|22266|22254|22264.7|22252.7|22266|22254|22262.2|22250.2|0
1753369060000|2025-07-24 14:57:40|22265.9|22253.9|22267.1|22255.1|22267.1|22255.1|22265.9|22253.9|1
1753369070000|2025-07-24 14:57:50|22267|22255|22263.5|22251.5|22268.3|22256.3|22263.4|22251.4|5
1753369080000|2025-07-24 14:58:00|22264.6|22252.6|22267.1|22255.1|22267.1|22255.1|22264.6|22252.6|1
1753369090000|2025-07-24 14:58:10|22267|22255|22267.3|22255.3|22268.5|22256.5|22264.5|22252.5|7
1753369100000|2025-07-24 14:58:20|22267.1|22255.1|22271.2|22259.2|22271.2|22259.2|22264.7|22252.7|19
1753369110000|2025-07-24 14:58:30|22272.3|22260.3|22263.8|22251.8|22272.3|22260.3|22263.8|22251.8|6
1753369120000|2025-07-24 14:58:40|22267.6|22255.6|22267.6|22255.6|22267.6|22255.6|22267.6|22255.6|0
1753369130000|2025-07-24 14:58:50|22272.5|22260.5|22271.2|22259.2|22272.5|22260.5|22271.1|22259.1|2
1753369140000|2025-07-24 14:59:00|22272.3|22260.3|22277.1|22265.1|22277.3|22265.3|22269.8|22257.8|2
1753369150000|2025-07-24 14:59:10|22277|22265|22278.4|22266.4|22279.5|22267.5|22277|22265|6
1753369160000|2025-07-24 14:59:20|22278.3|22266.3|22284.4|22272.4|22284.4|22272.4|22276.8|22264.8|3
1753369170000|2025-07-24 14:59:30|22281.9|22269.9|22281.8|22269.8|22284.4|22272.4|22281.8|22269.8|5
1753369180000|2025-07-24 14:59:40|22280.6|22268.6|22284.4|22272.4|22284.4|22272.4|22279.2|22267.2|9
1753369190000|2025-07-24 14:59:50|22284.5|22272.5|22282|22270|22284.5|22272.5|22281.9|22269.9|4
1753369200000|2025-07-24 15:00:00|22283.1|22271.1|22284.2|22272.2|22289.5|22277.5|22283.1|22271.1|26
1753369210000|2025-07-24 15:00:10|22279.3|22267.3|22279.3|22267.3|22281.7|22269.7|22279.3|22267.3|14
1753369220000|2025-07-24 15:00:20|22279.5|22267.5|22281.9|22269.9|22281.9|22269.9|22279.5|22267.5|2
1753369230000|2025-07-24 15:00:30|||||||||2
1753369240000|2025-07-24 15:00:40|22284.4|22272.4|22284.2|22272.2|22285.5|22273.5|22284.2|22272.2|0
1753369250000|2025-07-24 15:00:50|22289.3|22277.3|22289.4|22277.4|22294.3|22282.3|22289.3|22277.3|24
1753369260000|2025-07-24 15:01:00|22289.3|22277.3|22289.3|22277.3|22289.3|22277.3|22289.3|22277.3|4
1753369270000|2025-07-24 15:01:10|22292.9|22280.9|22289.4|22277.4|22294.3|22282.3|22289.2|22277.2|15
1753369280000|2025-07-24 15:01:20|22289.3|22277.3|22284.2|22272.2|22289.3|22277.3|22284.2|22272.2|2
1753369290000|2025-07-24 15:01:30|22284.3|22272.3|22277.9|22265.9|22284.3|22272.3|22276.7|22264.7|1
1753369300000|2025-07-24 15:01:40|22277.8|22265.8|22276.7|22264.7|22277.8|22265.8|22274.3|22262.3|0
1753369310000|2025-07-24 15:01:50|22276.8|22264.8|22279.3|22267.3|22279.3|22267.3|22276.8|22264.8|3
1753369320000|2025-07-24 15:02:00|22279.4|22267.4|22280.5|22268.5|22280.5|22268.5|22279.4|22267.4|5
1753369330000|2025-07-24 15:02:10|22284.1|22272.1|22286.8|22274.8|22288|22276|22284.1|22272.1|6
1753369340000|2025-07-24 15:02:20|22286.9|22274.9|22288|22276|22288|22276|22286.8|22274.8|0
1753369350000|2025-07-24 15:02:30|22288.1|22276.1|22289.3|22277.3|22290.6|22278.6|22288.1|22276.1|6
1753369360000|2025-07-24 15:02:40|22289.4|22277.4|22288.2|22276.2|22289.4|22277.4|22288|22276|7
1753369370000|2025-07-24 15:02:50|22289.4|22277.4|22294.4|22282.4|22294.4|22282.4|22289.4|22277.4|0
1753369380000|2025-07-24 15:03:00|22294.3|22282.3|22289.5|22277.5|22294.3|22282.3|22289.5|22277.5|4
1753369390000|2025-07-24 15:03:10|22289.4|22277.4|22284.5|22272.5|22289.4|22277.4|22284.4|22272.4|0
1753369400000|2025-07-24 15:03:20|||||||||3
1753369410000|2025-07-24 15:03:30|22279.4|22267.4|22282|22270|22282|22270|22277|22265|3
1753369420000|2025-07-24 15:03:40|22283.1|22271.1|22282|22270|22284.4|22272.4|22282|22270|0
1753369430000|2025-07-24 15:03:50|22281.9|22269.9|22280.7|22268.7|22281.9|22269.9|22280.6|22268.6|2
1753369440000|2025-07-24 15:04:00|22281.9|22269.9|22284.5|22272.5|22284.5|22272.5|22281.9|22269.9|1
1753369450000|2025-07-24 15:04:10|22284.3|22272.3|22287|22275|22287|22275|22281.8|22266.4|26
1753369460000|2025-07-24 15:04:20|22285.8|22273.8|22279.7|22267.7|22287.1|22275.1|22279.6|22267.6|4
1753369470000|2025-07-24 15:04:30|22278.5|22266.5|22278.5|22266.5|22278.5|22266.5|22278.5|22266.5|7
1753369480000|2025-07-24 15:04:40|22278.6|22266.6|22278.5|22266.5|22278.6|22266.6|22278.5|22266.5|31
1753369490000|2025-07-24 15:04:50|22277.2|22265.2|22277.1|22265.1|22277.2|22265.2|22277|22265|38
1753369500000|2025-07-24 15:05:00|22274.6|22262.6|22277.3|22265.3|22277.3|22265.3|22274.6|22262.6|6
1753369510000|2025-07-24 15:05:10|22277.2|22265.2|22274.8|22262.8|22277.2|22265.2|22274.7|22262.7|1
1753369520000|2025-07-24 15:05:20|22274.7|22262.7|22275.1|22263.1|22276.4|22264.4|22272.3|22260.3|17
1753369530000|2025-07-24 15:05:30|22275.3|22263.3|22275.1|22263.1|22275.3|22263.3|22275.1|22263.1|3
1753369540000|2025-07-24 15:05:40|22276.5|22264.5|22258|22246|22277.6|22265.6|22258|22246|15
1753369550000|2025-07-24 15:05:50|22256.8|22244.8|22253.1|22241.1|22256.8|22244.8|22251.8|22239.8|1
1753369560000|2025-07-24 15:06:00|22254.3|22242.3|22254.2|22242.2|22255.4|22243.4|22253.1|22241.1|0
1753369570000|2025-07-24 15:06:10|22254.3|22242.3|22254.1|22242.1|22254.3|22242.3|22253|22241|1
1753369580000|2025-07-24 15:06:20|22254.3|22242.3|22255.1|22243.1|22255.6|22243.6|22254.1|22242.1|3
1753369590000|2025-07-24 15:06:30|22252.9|22240.9|22255.3|22243.3|22255.5|22243.5|22252.9|22240.9|7
1753369600000|2025-07-24 15:06:40|22255.1|22243.1|22252.9|22240.9|22255.1|22243.1|22252.6|22240.6|3
1753369610000|2025-07-24 15:06:50|22252.8|22240.8|22252.6|22240.6|22252.9|22240.9|22252.6|22240.6|0
1753369620000|2025-07-24 15:07:00|22252.8|22240.8|22252.9|22240.9|22253|22241|22252.8|22240.8|1
1753369630000|2025-07-24 15:07:10|22252.8|22240.8|22252.8|22240.8|22252.8|22240.8|22252.6|22240.6|0
1753369640000|2025-07-24 15:07:20|22252.6|22240.6|22251.4|22239.4|22252.6|22240.6|22251.4|22239.4|0
1753369650000|2025-07-24 15:07:30|||||||||6
1753369660000|2025-07-24 15:07:40|22252.8|22240.8|22256.4|22244.4|22259.3|22244.5|22252.5|22239.3|4
1753369670000|2025-07-24 15:07:50|22255.3|22243.3|22253.9|22241.9|22255.3|22243.3|22253.9|22241.9|0
1753369680000|2025-07-24 15:08:00|22254|22242|22258.8|22246.8|22258.9|22246.9|22254|22242|8
1753369690000|2025-07-24 15:08:10|22257.6|22245.6|22259|22247|22260.4|22248.4|22257.6|22245.6|0
1753369700000|2025-07-24 15:08:20|22258.9|22246.9|22257.7|22245.7|22258.9|22246.9|22257.7|22245.7|2
1753369710000|2025-07-24 15:08:30|22256.3|22244.3|22256.5|22244.5|22257.7|22245.7|22256.3|22244.3|1
1753369720000|2025-07-24 15:08:40|22256.4|22244.4|22260.1|22248.1|22260.1|22248.1|22256.4|22244.4|7
1753369730000|2025-07-24 15:08:50|22260|22248|22254.9|22242.9|22260|22248|22252.5|22240.5|23
1753369740000|2025-07-24 15:09:00|22255|22243|22255.1|22243.1|22255.1|22243.1|22255|22243|0
1753369750000|2025-07-24 15:09:10|22253.8|22241.8|22267.6|22255.6|22267.7|22255.7|22253.8|22241.8|4
1753369760000|2025-07-24 15:09:20|22267.5|22255.5|22265|22253|22267.5|22255.5|22263.7|22251.7|7
1753369770000|2025-07-24 15:09:30|22267.3|22255.3|22267.5|22255.5|22267.5|22255.5|22267.3|22255.3|0
1753369780000|2025-07-24 15:09:40|22270|22258|22268.9|22256.9|22270|22258|22268.9|22256.9|11
1753369790000|2025-07-24 15:09:50|22267.5|22255.5|22269.9|22257.9|22270|22258|22267.5|22255.5|0
1753369800000|2025-07-24 15:10:00|22269.8|22257.8|22269.8|22257.8|22270|22258|22268.7|22256.7|1
1753369810000|2025-07-24 15:10:10|||||||||10
1753369820000|2025-07-24 15:10:20|22273.4|22261.4|22272.3|22260.3|22273.4|22261.4|22272.3|22260.3|7
1753369830000|2025-07-24 15:10:30|22272.5|22260.5|22274.8|22262.8|22274.8|22262.8|22272.5|22260.5|6
1753369840000|2025-07-24 15:10:40|22272.3|22260.3|22274.8|22262.8|22274.8|22262.8|22272.3|22260.3|6
1753369850000|2025-07-24 15:10:50|22275.9|22263.9|22279.9|22267.9|22279.9|22267.9|22273.5|22261.5|5
1753369860000|2025-07-24 15:11:00|22277.4|22265.4|22279.9|22267.9|22279.9|22267.9|22277.4|22265.4|5
1753369880000|2025-07-24 15:11:20|22281.2|22269.2|22290.9|22278.9|22290.9|22278.9|22281.2|22269.2|3
1753369890000|2025-07-24 15:11:30|22289.8|22277.8|22289.7|22277.7|22291|22279|22289.7|22277.7|3
1753369900000|2025-07-24 15:11:40|22289.8|22277.8|22289.8|22277.8|22289.8|22277.8|22289.8|22277.8|4
1753369910000|2025-07-24 15:11:50|22284.8|22272.8|22284.9|22272.9|22284.9|22272.9|22282.4|22270.4|5
1753369920000|2025-07-24 15:12:00|22286|22274|22282.1|22270.1|22286|22274|22280.9|22268.9|6
1753369930000|2025-07-24 15:12:10|22280.9|22268.9|22281.1|22269.1|22282.3|22270.3|22278.6|22266.6|8
1753369940000|2025-07-24 15:12:20|22282.3|22270.3|22282.3|22270.3|22282.3|22270.3|22282.3|22270.3|0
1753369950000|2025-07-24 15:12:30|22281.1|22269.1|22282.3|22270.3|22282.3|22270.3|22281.1|22269.1|2
1753369960000|2025-07-24 15:12:40|||||||||8
1753369970000|2025-07-24 15:12:50|22274.9|22262.9|22272.4|22260.4|22276|22264|22272.4|22260.4|2
1753369980000|2025-07-24 15:13:00|22272.3|22260.3|22271.1|22259.1|22272.5|22260.5|22271.1|22259.1|2
1753369990000|2025-07-24 15:13:10|22267.4|22255.4|22267.4|22255.4|22267.4|22255.4|22267.4|22255.4|0
1753370000000|2025-07-24 15:13:20|22267.5|22255.5|22263.8|22251.8|22267.5|22255.5|22263.8|22251.8|0
1753370010000|2025-07-24 15:13:30|22267.4|22255.4|22266.1|22254.1|22267.5|22255.5|22266.1|22254.1|5
1753370020000|2025-07-24 15:13:40|22267.3|22255.3|22275|22263|22275|22263|22267.3|22255.3|11
1753370030000|2025-07-24 15:13:50|22275.1|22263.1|22278.6|22266.6|22278.8|22266.8|22275.1|22263.1|2
1753370040000|2025-07-24 15:14:00|22278.8|22266.8|22276.3|22264.3|22278.8|22266.8|22276|22264|6
1753370050000|2025-07-24 15:14:10|22277.6|22265.6|22278.8|22266.8|22282.1|22270.1|22277.5|22265.5|4
1753370060000|2025-07-24 15:14:20|22277.5|22265.5|22273.9|22261.9|22278.9|22266.9|22273.9|22261.9|12
1753370070000|2025-07-24 15:14:30|22275|22263|22275|22263|22275|22263|22275|22263|0
1753370080000|2025-07-24 15:14:40|22273.9|22261.9|22271.2|22259.2|22273.9|22261.9|22271.2|22259.2|0
1753370090000|2025-07-24 15:14:50|22270.1|22258.1|22270.1|22258.1|22270.1|22258.1|22270.1|22258.1|6
1753370100000|2025-07-24 15:15:00|22270.2|22258.2|22275.1|22263.1|22275.2|22263.2|22270.2|22258.2|6
1753370110000|2025-07-24 15:15:10|22272.8|22260.8|22271.5|22259.5|22272.8|22260.8|22271.5|22259.5|0
1753370120000|2025-07-24 15:15:20|22270.1|22258.1|22265.3|22253.3|22270.1|22258.1|22265.3|22253.3|0
1753370130000|2025-07-24 15:15:30|22266.6|22254.6|22265.3|22253.3|22266.6|22254.6|22265.3|22253.3|0
1753370140000|2025-07-24 15:15:40|22265.1|22253.1|22266.5|22254.5|22268.9|22256.9|22265.1|22253.1|5
1753370150000|2025-07-24 15:15:50|22267.6|22255.6|22265.1|22253.1|22267.6|22255.6|22265.1|22253.1|2
1753370160000|2025-07-24 15:16:00|22265.2|22253.2|22261.5|22249.5|22265.2|22253.2|22261.5|22249.5|2
1753370170000|2025-07-24 15:16:10|22260.3|22248.3|22252.6|22240.6|22260.3|22248.3|22252.6|22240.6|1
1753370180000|2025-07-24 15:16:20|22252.7|22240.7|22247.9|22235.9|22252.7|22240.7|22247.9|22235.9|1
1753370190000|2025-07-24 15:16:30|22246.7|22234.7|22246.9|22234.9|22248.2|22236.2|22244.4|22232.4|4
1753370200000|2025-07-24 15:16:40|22245.8|22233.8|22245.7|22233.7|22245.8|22233.8|22244.5|22232.5|2
1753370210000|2025-07-24 15:16:50|22245.8|22233.8|22245.7|22233.7|22247|22235|22245.7|22233.7|2
1753370220000|2025-07-24 15:17:00|22250.7|22238.7|22253|22241|22254.1|22242.1|22250.7|22238.7|15
1753370230000|2025-07-24 15:17:10|22254.2|22242.2|22251.8|22239.8|22254.2|22242.2|22247.9|22235.9|9
1753370240000|2025-07-24 15:17:20|22250.7|22238.7|22250.7|22238.7|22251.8|22239.8|22250.7|22238.7|1
1753370250000|2025-07-24 15:17:30|22250.4|22238.4|22248|22236|22250.4|22238.4|22248|22236|1
1753370260000|2025-07-24 15:17:40|22246.9|22234.9|22247.8|22235.8|22248.2|22236.2|22245.7|22233.7|19
1753370270000|2025-07-24 15:17:50|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|1
1753370280000|2025-07-24 15:18:00|22246.7|22234.7|22253.2|22241.2|22255.5|22243.5|22245.7|22233.7|5
1753370290000|2025-07-24 15:18:10|22253|22241|22249.4|22237.4|22253.2|22241.2|22249.4|22237.4|6
1753370300000|2025-07-24 15:18:20|22250.7|22238.7|22250.6|22238.6|22250.7|22238.7|22250.6|22238.6|3
1753370310000|2025-07-24 15:18:30|22250.8|22238.8|22251.9|22239.9|22251.9|22239.9|22250.6|22238.6|6
1753370320000|2025-07-24 15:18:40|22249.6|22237.6|22243.4|22231.4|22249.6|22237.6|22243.4|22231.4|4
1753370340000|2025-07-24 15:19:00|22244.5|22232.5|22245.6|22233.6|22245.6|22233.6|22244.5|22232.5|2
1753370360000|2025-07-24 15:19:20|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|8
1753370370000|2025-07-24 15:19:30|||||||||4
1753370380000|2025-07-24 15:19:40|22244.4|22232.4|22244.4|22232.4|22244.4|22232.4|22244.4|22232.4|0
1753370390000|2025-07-24 15:19:50|22244.3|22232.3|22235.4|22223.4|22244.3|22232.3|22235.4|22223.4|7
1753370400000|2025-07-24 15:20:00|22235.6|22223.6|22230.6|22218.6|22235.6|22223.6|22225.9|22213.9|15
1753370410000|2025-07-24 15:20:10|22230.5|22218.5|22219.5|22207.5|22230.5|22218.5|22219.5|22207.5|10
1753370420000|2025-07-24 15:20:20|22213.3|22201.3|22215.6|22203.6|22215.6|22203.6|22213.3|22201.3|13
1753370430000|2025-07-24 15:20:30|22218|22206|22223.1|22211.1|22223.1|22211.1|22215.6|22203.6|13
1753370440000|2025-07-24 15:20:40|22220.6|22208.6|22220.6|22208.6|22223.3|22211.3|22220.6|22208.6|3
1753370450000|2025-07-24 15:20:50|22220.8|22208.8|22221.8|22209.8|22222|22210|22220.6|22208.6|14
1753370460000|2025-07-24 15:21:00|22220.6|22208.6|22225.9|22213.9|22225.9|22213.9|22219.5|22207.5|9
1753370470000|2025-07-24 15:21:10|22224.6|22212.6|22225.9|22213.9|22228.1|22216.1|22224.6|22212.6|27
1753370480000|2025-07-24 15:21:20|22228.2|22216.2|22228.4|22216.4|22230.9|22218.9|22228.2|22216.2|1
1753370490000|2025-07-24 15:21:30|22229.6|22217.6|22228.4|22216.4|22229.6|22217.6|22228.4|22216.4|0
1753370500000|2025-07-24 15:21:40|22227.2|22215.2|22225.9|22213.9|22228.4|22216.4|22225.9|22213.9|1
1753370510000|2025-07-24 15:21:50|22224.6|22212.6|22224.6|22212.6|22224.7|22212.7|22224.6|22212.6|2
1753370520000|2025-07-24 15:22:00|22225.9|22213.9|22225.9|22213.9|22227.1|22215.1|22225.9|22213.9|8
1753370530000|2025-07-24 15:22:10|22228.4|22216.4|22225.9|22213.9|22228.4|22216.4|22224.6|22212.6|14
1753370540000|2025-07-24 15:22:20|22224.6|22212.6|22221.2|22209.2|22224.7|22212.7|22220|22208|20
1753370550000|2025-07-24 15:22:30|22223.5|22211.5|22224.7|22212.7|22224.8|22212.8|22221.2|22209.2|4
1753370560000|2025-07-24 15:22:40|22223.6|22211.6|22211.3|22199.3|22223.6|22211.6|22211.1|22199.1|42
1753370570000|2025-07-24 15:22:50|22211.2|22199.2|22211.3|22199.3|22212.4|22200.4|22211.2|22199.2|2
1753370580000|2025-07-24 15:23:00|22211.2|22199.2|22208.8|22196.8|22211.2|22199.2|22207.5|22195.5|9
1753370590000|2025-07-24 15:23:10|22208.7|22196.7|22207.5|22195.5|22208.7|22196.7|22207.5|22195.5|4
1753370600000|2025-07-24 15:23:20|22203|22191|22203.9|22191.9|22203.9|22191.9|22203|22191|12
1753370610000|2025-07-24 15:23:30|22202.8|22190.8|22191.3|22179.3|22202.8|22190.8|22191.2|22179.2|7
1753370620000|2025-07-24 15:23:40|22192.4|22180.4|22188.6|22176.6|22192.4|22180.4|22186.3|22174.3|12
1753370630000|2025-07-24 15:23:50|22187.2|22175.2|22192.4|22180.4|22192.4|22180.4|22186|22174|7
1753370640000|2025-07-24 15:24:00|22192.7|22180.7|22198.8|22186.8|22198.8|22186.8|22189.9|22177.9|4
1753370650000|2025-07-24 15:24:10|22200|22188|22188.8|22176.8|22201.3|22189.3|22188.8|22176.8|1
1753370660000|2025-07-24 15:24:20|22189.9|22177.9|22186.4|22174.4|22189.9|22177.9|22183.8|22171.8|10
1753370670000|2025-07-24 15:24:30|22187.5|22175.5|22186.2|22174.2|22187.5|22175.5|22183.6|22171.6|8
1753370680000|2025-07-24 15:24:40|22184.9|22172.9|22178.7|22166.7|22186.3|22174.3|22176.2|22164.2|2
1753370690000|2025-07-24 15:24:50|22181.1|22169.1|22177.6|22165.6|22183.7|22171.7|22177.5|22165.5|5
1753370700000|2025-07-24 15:25:00|22178.8|22166.8|22181.3|22169.3|22185|22173|22178.7|22166.7|2
1753370710000|2025-07-24 15:25:10|22181.4|22169.4|22171.1|22159.1|22184.9|22172.9|22164.5|22150.4|19
1753370730000|2025-07-24 15:25:30|22166.2|22154.2|22167.5|22155.5|22167.5|22155.5|22160|22148|4
1753370740000|2025-07-24 15:25:40|22166.4|22154.4|22168.8|22156.8|22168.8|22156.8|22166.3|22154.3|0
1753370750000|2025-07-24 15:25:50|22168.9|22156.9|22166.4|22154.4|22168.9|22156.9|22166.4|22154.4|1
1753370760000|2025-07-24 15:26:00|22166.3|22154.3|22167.8|22155.8|22167.8|22155.8|22164|22152|4
1753370770000|2025-07-24 15:26:10|22169|22157|22182.3|22170.3|22182.3|22170.3|22169|22157|9
1753370780000|2025-07-24 15:26:20|22182.2|22170.2|22178.6|22166.6|22183.6|22171.6|22178.6|22166.6|4
1753370790000|2025-07-24 15:26:30|22178.7|22166.7|22177.3|22165.3|22180.8|22168.8|22177.3|22165.3|6
1753370800000|2025-07-24 15:26:40|22180.8|22168.8|22182.4|22170.4|22183.6|22171.6|22180.8|22168.8|1
1753370810000|2025-07-24 15:26:50|22181.1|22169.1|22181.3|22169.3|22181.3|22169.3|22181.1|22169.1|0
1753370820000|2025-07-24 15:27:00|22181.2|22169.2|22178.8|22166.8|22183.7|22171.7|22176.3|22164.3|3
1753370830000|2025-07-24 15:27:10|22179|22167|22184|22172|22186.6|22174.6|22179|22167|12
1753370840000|2025-07-24 15:27:20|22184.1|22172.1|22183.9|22171.9|22186.5|22174.5|22183.9|22171.9|1
1753370850000|2025-07-24 15:27:30|22182.7|22170.7|22184.1|22172.1|22184.1|22172.1|22182.7|22170.7|0
1753370860000|2025-07-24 15:27:40|22184|22172|22194|22182|22197.7|22185.7|22182.9|22170.9|21
1753370870000|2025-07-24 15:27:50|22193.9|22181.9|22195|22183|22195|22183|22193.9|22181.9|0
1753370880000|2025-07-24 15:28:00|22196.4|22184.4|22196.2|22184.2|22196.4|22184.4|22195.1|22183.1|2
1753370890000|2025-07-24 15:28:10|22191.3|22179.3|22191.2|22179.2|22192.4|22180.4|22191.1|22179.1|8
1753370900000|2025-07-24 15:28:20|22192.4|22180.4|22191.2|22179.2|22192.4|22180.4|22191.2|22179.2|1
1753370910000|2025-07-24 15:28:30|22191.3|22179.3|22192.3|22180.3|22192.4|22180.4|22191.3|22179.3|1
1753370920000|2025-07-24 15:28:40|22191.2|22179.2|22192.4|22180.4|22195|22183|22191.2|22179.2|4
1753370930000|2025-07-24 15:28:50|22192.5|22180.5|22195.4|22183.4|22195.4|22183.4|22192.3|22180.3|36
1753370940000|2025-07-24 15:29:00|22190.3|22178.3|22191|22179|22192.1|22180.1|22189|22177|8
1753370950000|2025-07-24 15:29:10|22189.6|22177.6|22189.7|22177.7|22189.7|22177.7|22189.5|22177.5|1
1753370960000|2025-07-24 15:29:20|22189.6|22177.6|22184.5|22172.5|22189.7|22177.7|22184.5|22172.5|18
1753370970000|2025-07-24 15:29:30|22187|22175|22189.5|22177.5|22189.5|22177.5|22187|22175|10
1753370980000|2025-07-24 15:29:40|22190.7|22178.7|22194.4|22182.4|22194.5|22182.5|22190.7|22178.7|7
1753370990000|2025-07-24 15:29:50|22194.3|22182.3|22191.9|22179.9|22194.3|22182.3|22191.9|22179.9|8
1753371000000|2025-07-24 15:30:00|22192|22180|22184.9|22172.9|22192|22180|22184.9|22172.9|11
1753371010000|2025-07-24 15:30:10|22183.7|22171.7|22182.7|22170.7|22184.9|22172.9|22182.7|22170.7|14
1753371020000|2025-07-24 15:30:20|22182.5|22170.5|22179.9|22167.9|22182.5|22170.5|22179.1|22167.1|2
1753371030000|2025-07-24 15:30:30|22180|22168|22180|22168|22180.2|22168.2|22180|22168|0
1753371040000|2025-07-24 15:30:40|22178.8|22166.8|22178.9|22166.9|22180.2|22168.2|22178.8|22166.8|1
1753371050000|2025-07-24 15:30:50|22180.2|22168.2|22177.7|22165.7|22180.2|22168.2|22177.7|22165.7|8
1753371060000|2025-07-24 15:31:00|22177.9|22165.9|22180.2|22168.2|22182.4|22170.4|22177.9|22165.9|0
1753371070000|2025-07-24 15:31:10|22182.4|22170.4|22182.4|22170.4|22182.4|22170.4|22182.4|22170.4|1
1753371080000|2025-07-24 15:31:20|22182.5|22170.5|22184.8|22172.8|22184.8|22172.8|22182.3|22170.3|4
1753371090000|2025-07-24 15:31:30|22184.9|22172.9|22178.7|22166.7|22184.9|22172.9|22178.7|22166.7|3
1753371100000|2025-07-24 15:31:40|22179.9|22167.9|22181.1|22169.1|22181.1|22169.1|22179.9|22167.9|0
1753371110000|2025-07-24 15:31:50|22179.9|22167.9|22181.1|22169.1|22181.1|22169.1|22179.9|22167.9|4
1753371120000|2025-07-24 15:32:00|22179.9|22167.9|22177.4|22165.4|22184.7|22172.7|22174.9|22162.9|24
1753371140000|2025-07-24 15:32:20|22177.3|22165.3|22172.5|22160.5|22177.3|22165.3|22171.4|22159.4|22
1753371150000|2025-07-24 15:32:30|22177.6|22165.6|22176.3|22164.3|22177.6|22165.6|22176.3|22164.3|3
1753371160000|2025-07-24 15:32:40|22176.4|22164.4|22177.6|22165.6|22177.6|22165.6|22175.1|22163.1|1
1753371170000|2025-07-24 15:32:50|||||||||1
1753371180000|2025-07-24 15:33:00|22178.8|22166.8|22182.2|22170.2|22184.9|22172.9|22177.6|22165.6|10
1753371190000|2025-07-24 15:33:10|22182.4|22170.4|22182.3|22170.3|22182.4|22170.4|22178.7|22166.7|3
1753371200000|2025-07-24 15:33:20|22184.7|22172.7|22179.7|22167.7|22184.7|22172.7|22179.7|22167.7|2
1753371210000|2025-07-24 15:33:30|22179.6|22167.6|22179.7|22167.7|22179.7|22167.7|22179.6|22167.6|2
1753371220000|2025-07-24 15:33:40|22180.8|22168.8|22180.8|22168.8|22180.8|22168.8|22179.8|22167.8|4
1753371230000|2025-07-24 15:33:50|22179.7|22167.7|22179.8|22167.8|22180.8|22168.8|22179.7|22167.7|7
1753371240000|2025-07-24 15:34:00|22180.9|22168.9|22187.2|22175.2|22187.2|22175.2|22179.7|22167.7|4
1753371250000|2025-07-24 15:34:10|22188.3|22176.3|22187.2|22175.2|22189.4|22177.4|22187.2|22175.2|10
1753371260000|2025-07-24 15:34:20|||||||||7
1753371270000|2025-07-24 15:34:30|22187.1|22175.1|22188.3|22176.3|22189.7|22177.7|22187.1|22175.1|2
1753371280000|2025-07-24 15:34:40|22187.2|22175.2|22187.2|22175.2|22187.2|22175.2|22187.2|22175.2|2
1753371290000|2025-07-24 15:34:50|22185.9|22173.9|22185.9|22173.9|22185.9|22173.9|22185.9|22173.9|1
1753371300000|2025-07-24 15:35:00|22188.3|22176.3|22187.2|22175.2|22188.3|22176.3|22187.2|22175.2|6
1753371320000|2025-07-24 15:35:20|22188.4|22176.4|22185.9|22173.9|22188.4|22176.4|22185.9|22173.9|11
1753371330000|2025-07-24 15:35:30|22186.1|22174.1|22192.1|22180.1|22192.1|22180.1|22186.1|22174.1|4
1753371340000|2025-07-24 15:35:40|22193.2|22181.2|22189.7|22177.7|22195.8|22183.8|22189.7|22177.7|1
1753371360000|2025-07-24 15:36:00|22190.8|22178.8|22192.2|22180.2|22193.4|22181.4|22189.7|22177.7|4
1753371370000|2025-07-24 15:36:10|22193.3|22181.3|22194.5|22182.5|22194.6|22182.6|22193.3|22181.3|9
1753371380000|2025-07-24 15:36:20|22192.2|22180.2|22192.2|22180.2|22192.2|22180.2|22190.9|22178.9|3
1753371390000|2025-07-24 15:36:30|22190.9|22178.9|22188.3|22176.3|22192.2|22180.2|22188.3|22176.3|4
1753371400000|2025-07-24 15:36:40|22188.2|22176.2|22190.7|22178.7|22190.7|22178.7|22188.2|22176.2|1
1753371410000|2025-07-24 15:36:50|22190.6|22178.6|22189.5|22177.5|22192|22180|22189.5|22177.5|12
1753371420000|2025-07-24 15:37:00|22191.7|22179.7|22192|22180|22192|22180|22190.8|22178.8|0
1753371430000|2025-07-24 15:37:10|22194.2|22182.2|22194.5|22182.5|22194.5|22182.5|22194.2|22182.2|4
1753371440000|2025-07-24 15:37:20|22192.2|22180.2|22191.9|22179.9|22192.2|22180.2|22191.7|22179.7|7
1753371450000|2025-07-24 15:37:30|22189.5|22177.5|22189.5|22177.5|22189.5|22177.5|22189.5|22177.5|11
1753371460000|2025-07-24 15:37:40|22189.4|22177.4|22189.5|22177.5|22189.5|22177.5|22189.4|22177.4|2
1753371480000|2025-07-24 15:38:00|22189.4|22177.4|22192|22180|22192|22180|22189.4|22177.4|5
1753371500000|2025-07-24 15:38:20|22191.7|22179.7|22189.5|22177.5|22191.7|22179.7|22189.5|22177.5|8
1753371510000|2025-07-24 15:38:30|22192.1|22180.1|22192|22180|22192.1|22180.1|22192|22180|6
1753371520000|2025-07-24 15:38:40|22189.5|22177.5|22189.5|22177.5|22189.5|22177.5|22189.5|22177.5|3
1753371530000|2025-07-24 15:38:50|22190.7|22178.7|22194.5|22182.5|22194.5|22182.5|22189.5|22177.5|13
1753371540000|2025-07-24 15:39:00|22194.6|22182.6|22196.8|22184.8|22198.2|22186.2|22194.6|22182.6|10
1753371550000|2025-07-24 15:39:10|22193.3|22181.3|22193.2|22181.2|22194.5|22182.5|22193.2|22181.2|10
1753371560000|2025-07-24 15:39:20|||||||||5
1753371570000|2025-07-24 15:39:30|||||||||9
1753371580000|2025-07-24 15:39:40|22192|22180|22195.7|22183.7|22195.7|22183.7|22192|22180|5
1753371590000|2025-07-24 15:39:50|22196.8|22184.8|22197.8|22185.8|22200.2|22188.2|22195.5|22183.5|19
1753371600000|2025-07-24 15:40:00|22197.7|22185.7|22197.8|22185.8|22197.8|22185.8|22197.7|22185.7|17
1753371610000|2025-07-24 15:40:10|22198.9|22186.9|22198.9|22186.9|22198.9|22186.9|22198.9|22186.9|0
1753371630000|2025-07-24 15:40:30|22200|22188|22202.5|22190.5|22202.8|22190.8|22200|22188|11
1753371640000|2025-07-24 15:40:40|22203.9|22191.9|22208.8|22196.8|22211.3|22199.3|22203.9|22191.9|12
1753371650000|2025-07-24 15:40:50|22211.3|22199.3|22212.5|22200.5|22212.5|22200.5|22211.3|22199.3|5
1753371660000|2025-07-24 15:41:00|22212.4|22200.4|22212.9|22200.9|22214.3|22202.3|22211.4|22199.4|13
1753371670000|2025-07-24 15:41:10|22212.6|22200.6|22217.8|22205.8|22217.8|22205.8|22212.6|22200.6|8
1753371680000|2025-07-24 15:41:20|22217.6|22205.6|22215.3|22203.3|22217.6|22205.6|22212.8|22200.8|2
1753371690000|2025-07-24 15:41:30|22216.5|22204.5|22218.3|22206.3|22218.3|22206.3|22216.5|22204.5|1
1753371700000|2025-07-24 15:41:40|22220.8|22208.8|22220.8|22208.8|22220.8|22208.8|22220.8|22208.8|7
1753371710000|2025-07-24 15:41:50|22220.6|22208.6|22221.2|22209.2|22221.2|22209.2|22220.6|22208.6|22
1753371720000|2025-07-24 15:42:00|22221.3|22209.3|22218.8|22206.8|22221.3|22209.3|22218.6|22206.6|5
1753371730000|2025-07-24 15:42:10|22217.6|22205.6|22217.5|22205.5|22218.8|22206.8|22216.2|22204.2|1
1753371740000|2025-07-24 15:42:20|22217.4|22205.4|22213.7|22201.7|22217.4|22205.4|22209|22197|12
1753371750000|2025-07-24 15:42:30|22213.8|22201.8|22213.9|22201.9|22214|22202|22212.6|22200.6|0
1753371760000|2025-07-24 15:42:40|22213.8|22201.8|22210.1|22198.1|22213.8|22201.8|22210.1|22198.1|0
1753371770000|2025-07-24 15:42:50|22213.9|22201.9|22219|22207|22219|22207|22213.9|22201.9|7
1753371780000|2025-07-24 15:43:00|22221.5|22209.5|22221.3|22209.3|22221.5|22209.5|22221.3|22209.3|6
1753371790000|2025-07-24 15:43:10|22221.5|22209.5|22221.3|22209.3|22221.5|22209.5|22220.1|22208.1|5
1753371800000|2025-07-24 15:43:20|22220.1|22208.1|22217.7|22205.7|22220.1|22208.1|22217.7|22205.7|0
1753371810000|2025-07-24 15:43:30|22218.9|22206.9|22219|22207|22220.1|22208.1|22218.9|22206.9|0
1753371820000|2025-07-24 15:43:40|22220.1|22208.1|22220.2|22208.2|22220.2|22208.2|22217.7|22205.7|1
1753371830000|2025-07-24 15:43:50|22220.1|22208.1|22219|22207|22220.1|22208.1|22219|22207|7
1753371840000|2025-07-24 15:44:00|22217.9|22205.9|22219|22207|22219|22207|22217.9|22205.9|3
1753371850000|2025-07-24 15:44:10|22215.4|22203.4|22214|22202|22215.4|22203.4|22214|22202|1
1753371860000|2025-07-24 15:44:20|||||||||2
1753371870000|2025-07-24 15:44:30|22214.2|22202.2|22211.5|22199.5|22215.4|22203.4|22211.4|22199.4|1
1753371880000|2025-07-24 15:44:40|22211.3|22199.3|22211.3|22199.3|22211.3|22199.3|22211.3|22199.3|3
1753371890000|2025-07-24 15:44:50|22210.1|22198.1|22204|22192|22210.1|22198.1|22204|22192|11
1753371900000|2025-07-24 15:45:00|22205.2|22193.2|22204|22192|22205.2|22193.2|22203.8|22191.8|2
1753371910000|2025-07-24 15:45:10|22203.9|22191.9|22203.9|22191.9|22203.9|22191.9|22202.6|22190.6|9
1753371920000|2025-07-24 15:45:20|22203.8|22191.8|22203.9|22191.9|22203.9|22191.9|22202.5|22190.5|0
1753371930000|2025-07-24 15:45:30|22204|22192|22202.7|22190.7|22204.1|22192.1|22202.7|22190.7|12
1753371940000|2025-07-24 15:45:40|22202.6|22190.6|22199|22187|22202.6|22190.6|22199|22187|5
1753371950000|2025-07-24 15:45:50|22200.2|22188.2|22200.2|22188.2|22200.2|22188.2|22199|22187|4
1753371960000|2025-07-24 15:46:00|22204|22192|22204|22192|22204|22192|22204|22192|1
1753371980000|2025-07-24 15:46:20|22205.1|22193.1|22204|22192|22205.1|22193.1|22204|22192|4
1753371990000|2025-07-24 15:46:30|22208.8|22196.8|22208.8|22196.8|22208.8|22196.8|22208.8|22196.8|2
1753372000000|2025-07-24 15:46:40|22209.9|22197.9|22208.7|22196.7|22209.9|22197.9|22208.5|22196.5|0
1753372010000|2025-07-24 15:46:50|22211|22199|22215.8|22203.8|22216|22204|22211|22199|7
1753372020000|2025-07-24 15:47:00|22213.3|22201.3|22220.1|22208.1|22220.1|22208.1|22213.3|22201.3|28
1753372030000|2025-07-24 15:47:10|22221.3|22209.3|22218.7|22206.7|22221.3|22209.3|22218.7|22206.7|1
1753372040000|2025-07-24 15:47:20|22214.9|22202.9|22213.7|22201.7|22216.2|22204.2|22213.7|22201.7|2
1753372050000|2025-07-24 15:47:30|22212.5|22200.5|22208.9|22196.9|22212.5|22200.5|22208.7|22196.7|12
1753372070000|2025-07-24 15:47:50|||||||||2
1753372080000|2025-07-24 15:48:00|22210|22198|22209.2|22197.2|22210|22198|22208.9|22196.9|18
1753372090000|2025-07-24 15:48:10|22209.3|22197.3|22214.2|22202.2|22215.3|22203.3|22209.3|22197.3|7
1753372100000|2025-07-24 15:48:20|22212.9|22200.9|22214.2|22202.2|22214.2|22202.2|22212.9|22200.9|3
1753372110000|2025-07-24 15:48:30|22207.9|22195.9|22209.1|22197.1|22209.2|22197.2|22207.9|22195.9|1
1753372120000|2025-07-24 15:48:40|22206.7|22194.7|22214.1|22202.1|22214.1|22202.1|22206.5|22194.5|1
1753372130000|2025-07-24 15:48:50|22214.2|22202.2|22215.3|22203.3|22215.3|22203.3|22214.2|22202.2|4
1753372140000|2025-07-24 15:49:00|22216.5|22204.5|22219.2|22207.2|22219.2|22207.2|22216.5|22204.5|0
1753372150000|2025-07-24 15:49:10|22220.3|22208.3|22224|22212|22224|22212|22220.3|22208.3|5
1753372160000|2025-07-24 15:49:20|||||||||9
1753372170000|2025-07-24 15:49:30|22223.9|22211.9|22223.8|22211.8|22224|22212|22223.8|22211.8|1
1753372190000|2025-07-24 15:49:50|22224.9|22212.9|22228.8|22216.8|22228.8|22216.8|22224.9|22212.9|4
1753372200000|2025-07-24 15:50:00|22228.6|22216.6|22228.6|22216.6|22228.8|22216.8|22228.6|22216.6|2
1753372210000|2025-07-24 15:50:10|22228.9|22216.9|22234|22222|22234|22222|22228.9|22216.9|13
1753372220000|2025-07-24 15:50:20|22233.9|22221.9|22233.9|22221.9|22233.9|22221.9|22230.1|22218.1|3
1753372230000|2025-07-24 15:50:30|22236.5|22224.5|22236.5|22224.5|22236.5|22224.5|22235.1|22223.1|10
1753372240000|2025-07-24 15:50:40|22237.6|22225.6|22241.1|22229.1|22243.9|22231.9|22237.6|22225.6|10
1753372250000|2025-07-24 15:50:50|22243.4|22231.4|22246.1|22234.1|22246.2|22234.2|22241.1|22229.1|2
1753372260000|2025-07-24 15:51:00|22246.2|22234.2|22248.6|22236.6|22249.9|22237.9|22242.4|22230.4|8
1753372270000|2025-07-24 15:51:10|22248.5|22236.5|22246.1|22234.1|22248.5|22236.5|22246.1|22234.1|2
1753372280000|2025-07-24 15:51:20|22249.6|22237.6|22246.1|22234.1|22250|22238|22246.1|22234.1|5
1753372290000|2025-07-24 15:51:30|22247.3|22235.3|22249|22237|22251.2|22239.2|22247.3|22235.3|5
1753372300000|2025-07-24 15:51:40|22251.2|22239.2|22258.7|22246.7|22261.5|22249.5|22251.2|22239.2|11
1753372310000|2025-07-24 15:51:50|22256.5|22244.5|22258.7|22246.7|22259|22247|22253.9|22241.9|0
1753372320000|2025-07-24 15:52:00|22258.9|22246.9|22266.2|22254.2|22266.2|22254.2|22258.9|22246.9|6
1753372330000|2025-07-24 15:52:10|22266.4|22254.4|22273.9|22261.9|22273.9|22261.9|22266.4|22254.4|6
1753372340000|2025-07-24 15:52:20|22274|22262|22273.9|22261.9|22274|22262|22273.9|22261.9|6
1753372350000|2025-07-24 15:52:30|22273.7|22261.7|22276.4|22264.4|22276.4|22264.4|22273.7|22261.7|0
1753372360000|2025-07-24 15:52:40|22276.5|22264.5|22276.5|22264.5|22276.5|22264.5|22276.5|22264.5|2
1753372370000|2025-07-24 15:52:50|22276.4|22264.4|22276.5|22264.5|22278.7|22266.7|22276.4|22264.4|7
1753372380000|2025-07-24 15:53:00|22277.6|22265.6|22279|22267|22279|22267|22277.6|22265.6|2
1753372390000|2025-07-24 15:53:10|22281.5|22269.5|22282.6|22270.6|22282.6|22270.6|22280.1|22268.1|19
1753372400000|2025-07-24 15:53:20|22283.7|22271.7|22284|22272|22284|22272|22283.7|22271.7|4
1753372410000|2025-07-24 15:53:30|22282.7|22270.7|22282.7|22270.7|22282.7|22270.7|22282.7|22270.7|5
1753372420000|2025-07-24 15:53:40|22280.2|22268.2|22277.6|22265.6|22280.2|22268.2|22277.6|22265.6|12
1753372430000|2025-07-24 15:53:50|22276.1|22264.1|22278.8|22266.8|22278.8|22266.8|22273.6|22261.6|0
1753372440000|2025-07-24 15:54:00|22282.5|22270.5|22280|22268|22282.5|22270.5|22280|22268|2
1753372450000|2025-07-24 15:54:10|22285|22273|22283.4|22271.4|22285|22273|22283.4|22271.4|8
1753372460000|2025-07-24 15:54:20|22284.5|22272.5|22287.2|22275.2|22289.8|22275.2|22284.5|22268.7|0
1753372470000|2025-07-24 15:54:30|22287|22275|22284.5|22272.5|22289.8|22275|22280.9|22268.9|0
1753372480000|2025-07-24 15:54:40|22283.4|22271.4|22283.1|22271.1|22284.2|22272.2|22283.1|22271.1|1
1753372490000|2025-07-24 15:54:50|22281.9|22269.9|22283.2|22271.2|22285.6|22273.6|22281.9|22269.9|33
1753372500000|2025-07-24 15:55:00|||||||||1
1753372510000|2025-07-24 15:55:10|22278.3|22266.3|22280.7|22268.7|22280.7|22268.7|22278.3|22266.3|0
1753372520000|2025-07-24 15:55:20|22283|22271|22283.2|22271.2|22283.2|22271.2|22283|22271|0
1753372530000|2025-07-24 15:55:30|22284.4|22272.4|22281.9|22269.9|22284.4|22272.4|22278.2|22266.2|2
1753372540000|2025-07-24 15:55:40|22277|22265|22279.4|22267.4|22280.7|22268.7|22277|22265|0
1753372550000|2025-07-24 15:55:50|22279.5|22267.5|22280.8|22268.8|22280.8|22268.8|22279.5|22267.5|2
1753372560000|2025-07-24 15:56:00|22280.9|22268.9|22277.1|22265.1|22287.3|22275.3|22276|22264|19
1753372570000|2025-07-24 15:56:10|22274.8|22262.8|22276|22264|22276|22264|22274.8|22262.8|1
1753372580000|2025-07-24 15:56:20|22278.4|22266.4|22278.4|22266.4|22278.4|22266.4|22278.4|22266.4|1
1753372590000|2025-07-24 15:56:30|22280.9|22268.9|22280.9|22268.9|22283.4|22271.4|22280.9|22268.9|0
1753372600000|2025-07-24 15:56:40|22281|22269|22279.8|22267.8|22281|22269|22279.8|22267.8|0
1753372610000|2025-07-24 15:56:50|22278.5|22266.5|22282|22270|22283.4|22271.4|22278.5|22266.5|4
1753372620000|2025-07-24 15:57:00|22278.4|22266.4|22280.9|22268.9|22280.9|22268.9|22278.4|22266.4|1
1753372630000|2025-07-24 15:57:10|22280.8|22268.8|22280.8|22268.8|22280.9|22268.9|22280.8|22268.8|2
1753372640000|2025-07-24 15:57:20|22278.5|22266.5|22283.3|22271.3|22283.3|22271.3|22278.5|22266.5|0
1753372650000|2025-07-24 15:57:30|22283.4|22271.4|22283.4|22271.4|22283.4|22271.4|22283.2|22271.2|1
1753372660000|2025-07-24 15:57:40|22284.5|22272.5|22288.2|22276.2|22288.2|22276.2|22284.5|22272.5|10
1753372680000|2025-07-24 15:58:00|22289.3|22277.3|22289.3|22277.3|22289.3|22277.3|22289.3|22277.3|1
1753372690000|2025-07-24 15:58:10|22286.9|22274.9|22288.2|22276.2|22288.2|22276.2|22283.2|22271.2|7
1753372700000|2025-07-24 15:58:20|22290.7|22278.7|22288.1|22276.1|22290.7|22278.7|22286.9|22274.9|6
1753372710000|2025-07-24 15:58:30|22288.2|22276.2|22288.1|22276.1|22288.2|22276.2|22288.1|22276.1|0
1753372720000|2025-07-24 15:58:40|22288.2|22276.2|22290.6|22278.6|22290.6|22278.6|22288.1|22276.1|1
1753372730000|2025-07-24 15:58:50|22290.7|22278.7|22286.9|22274.9|22290.7|22278.7|22286.9|22274.9|2
1753372740000|2025-07-24 15:59:00|22288.1|22276.1|22281.1|22269.1|22288.3|22276.3|22281.1|22269.1|10
1753372750000|2025-07-24 15:59:10|22279.9|22267.9|22282.4|22270.4|22283.5|22271.5|22278.7|22266.7|0
1753372760000|2025-07-24 15:59:20|22281.1|22269.1|22281|22269|22281.2|22269.2|22281|22269|1
1753372770000|2025-07-24 15:59:30|22281.1|22269.1|22275|22263|22281.2|22269.2|22275|22263|0
1753372780000|2025-07-24 15:59:40|22271.2|22259.2|22274.9|22262.9|22276.2|22264.2|22271.2|22259.2|4
1753372790000|2025-07-24 15:59:50|22273.7|22261.7|22271.2|22259.2|22273.7|22261.7|22271.2|22259.2|3
1753372800000|2025-07-24 16:00:00|22273.7|22261.7|22278.7|22266.7|22283.5|22271.5|22273.7|22261.7|4
1753372810000|2025-07-24 16:00:10|22278.6|22266.6|22278.7|22266.7|22278.7|22266.7|22278.5|22266.5|0
1753372820000|2025-07-24 16:00:20|22281.2|22269.2|22281.1|22269.1|22281.2|22269.2|22279.8|22267.8|0
1753372830000|2025-07-24 16:00:30|22281|22269|22278.5|22266.5|22281|22269|22276.1|22264.1|2
1753372840000|2025-07-24 16:00:40|22281.2|22269.2|22281.2|22269.2|22281.2|22269.2|22278.7|22266.7|1
1753372850000|2025-07-24 16:00:50|22280.1|22268.1|22274.8|22262.8|22280.1|22268.1|22273.5|22261.5|2
1753372860000|2025-07-24 16:01:00|22274.7|22262.7|22266|22254|22276|22264|22260.9|22248.9|41
1753372870000|2025-07-24 16:01:10|22265.9|22253.9|22263.6|22251.6|22266|22254|22263.6|22251.6|0
1753372880000|2025-07-24 16:01:20|22266|22254|22278.7|22266.7|22281.2|22269.2|22265.9|22253.9|6
1753372890000|2025-07-24 16:01:30|22278.8|22266.8|22281.2|22269.2|22281.2|22269.2|22278.8|22266.8|1
1753372900000|2025-07-24 16:01:40|22282.5|22270.5|22283.5|22271.5|22283.6|22271.6|22282.5|22270.5|2
1753372910000|2025-07-24 16:01:50|22285.8|22273.8|22292.7|22280.7|22302.1|22290.1|22285.8|22273.8|51
1753372920000|2025-07-24 16:02:00|22295|22283|22291|22279|22297.6|22285.6|22291|22279|3
1753372930000|2025-07-24 16:02:10|22291.1|22279.1|22288.5|22276.5|22292.3|22280.3|22284.8|22272.8|6
1753372940000|2025-07-24 16:02:20|22287.3|22275.3|22288.6|22276.6|22288.7|22276.7|22286|22274|1
1753372950000|2025-07-24 16:02:30|22288|22276|22281|22269|22288|22276|22281|22269|6
1753372960000|2025-07-24 16:02:40|||||||||2
1753372970000|2025-07-24 16:02:50|22279.8|22267.8|22281.2|22269.2|22281.2|22269.2|22279.8|22267.8|1
1753372980000|2025-07-24 16:03:00|22284.7|22272.7|22291.2|22279.2|22291.2|22279.2|22284.7|22272.7|7
1753372990000|2025-07-24 16:03:10|22291.1|22279.1|22291.2|22279.2|22291.2|22279.2|22288.7|22276.7|0
1753373000000|2025-07-24 16:03:20|22293.5|22281.5|22291.1|22279.1|22293.5|22281.5|22291|22279|1
1753373010000|2025-07-24 16:03:30|22291|22279|22291|22279|22291|22279|22291|22279|0
1753373020000|2025-07-24 16:03:40|22289.8|22277.8|22286|22274|22289.8|22277.8|22286|22274|1
1753373030000|2025-07-24 16:03:50|22281.2|22269.2|22281.2|22269.2|22281.2|22269.2|22281.2|22269.2|0
1753373040000|2025-07-24 16:04:00|22283.5|22271.5|22276.4|22264.4|22283.5|22271.5|22276.4|22264.4|7
1753373050000|2025-07-24 16:04:10|22276.2|22264.2|22271.2|22259.2|22276.2|22264.2|22271.2|22259.2|4
1753373060000|2025-07-24 16:04:20|22268.9|22256.9|22268.8|22256.8|22268.9|22256.9|22268.8|22256.8|2
1753373070000|2025-07-24 16:04:30|22267.7|22255.7|22271.4|22259.4|22271.4|22259.4|22267.7|22255.7|9
1753373080000|2025-07-24 16:04:40|22269.1|22257.1|22271.4|22259.4|22271.4|22259.4|22268.9|22256.9|4
1753373090000|2025-07-24 16:04:50|22271.6|22259.6|22271.6|22259.6|22271.6|22259.6|22271.6|22259.6|0
1753373100000|2025-07-24 16:05:00|22279|22267|22279.1|22267.1|22279.1|22267.1|22277.8|22265.8|1
1753373110000|2025-07-24 16:05:10|22279.2|22267.2|22285.2|22273.2|22285.2|22273.2|22279.2|22267.2|0
1753373120000|2025-07-24 16:05:20|22284.1|22272.1|22284.1|22272.1|22284.1|22272.1|22284.1|22272.1|14
1753373150000|2025-07-24 16:05:50|22284|22272|22276.6|22264.6|22284|22272|22276.6|22264.6|9
1753373160000|2025-07-24 16:06:00|22276.8|22264.8|22271.7|22259.7|22276.8|22264.8|22271.7|22259.7|1
1753373170000|2025-07-24 16:06:10|22271.6|22259.6|22269.3|22257.3|22271.8|22259.8|22269.3|22257.3|3
1753373180000|2025-07-24 16:06:20|22269.2|22257.2|22269.3|22257.3|22269.3|22257.3|22269.2|22257.2|0
1753373200000|2025-07-24 16:06:40|22269.5|22257.5|22271.7|22259.7|22271.8|22259.8|22269.5|22257.5|0
1753373210000|2025-07-24 16:06:50|22271.8|22259.8|22271.8|22259.8|22271.8|22259.8|22271.8|22259.8|0
1753373220000|2025-07-24 16:07:00|22272|22260|22273.2|22261.2|22273.2|22261.2|22272|22260|12
1753373230000|2025-07-24 16:07:10|22274.3|22262.3|22274.6|22262.6|22274.6|22262.6|22274.3|22262.3|0
1753373240000|2025-07-24 16:07:20|22275.7|22263.7|22277|22265|22277|22265|22275.7|22263.7|0
1753373250000|2025-07-24 16:07:30|22276.6|22264.6|22272.1|22260.1|22276.6|22264.6|22272.1|22260.1|5
1753373260000|2025-07-24 16:07:40|22272|22260|22269.6|22257.6|22272|22260|22269.6|22257.6|1
1753373270000|2025-07-24 16:07:50|22270.7|22258.7|22273.2|22261.2|22273.2|22261.2|22269.6|22257.6|1
1753373280000|2025-07-24 16:08:00|22275.7|22263.7|22276.8|22264.8|22276.8|22264.8|22275.7|22263.7|5
1753373290000|2025-07-24 16:08:10|22279.2|22267.2|22279.3|22267.3|22279.3|22267.3|22279.2|22267.2|2
1753373300000|2025-07-24 16:08:20|22278.1|22266.1|22278.1|22266.1|22278.1|22266.1|22278.1|22266.1|0
1753373320000|2025-07-24 16:08:40|22279.3|22267.3|22278.2|22266.2|22279.3|22267.3|22278.2|22266.2|2
1753373330000|2025-07-24 16:08:50|22278.1|22266.1|22278.2|22266.2|22279.3|22267.3|22278.1|22266.1|1
1753373340000|2025-07-24 16:09:00|22279.3|22267.3|22275.7|22263.7|22279.3|22267.3|22275.6|22263.6|9
1753373350000|2025-07-24 16:09:10|22279.1|22267.1|22273.2|22261.2|22279.1|22267.1|22273.1|22261.1|1
1753373360000|2025-07-24 16:09:20|22273.1|22261.1|22270.7|22258.7|22273.1|22261.1|22270.7|22258.7|0
1753373380000|2025-07-24 16:09:40|22271.8|22259.8|22273.2|22261.2|22273.2|22261.2|22271.8|22259.8|3
1753373390000|2025-07-24 16:09:50|22272.1|22260.1|22272.1|22260.1|22272.1|22260.1|22270.7|22258.7|0
1753373400000|2025-07-24 16:10:00|22273.1|22261.1|22275.7|22263.7|22276.8|22264.8|22273.1|22261.1|0
1753373410000|2025-07-24 16:10:10|22274.4|22262.4|22276.8|22264.8|22276.8|22264.8|22274.4|22262.4|0
1753373420000|2025-07-24 16:10:20|22275.7|22263.7|22274.4|22262.4|22275.7|22263.7|22274.4|22262.4|0
1753373430000|2025-07-24 16:10:30|22274.3|22262.3|22274.4|22262.4|22274.4|22262.4|22274.3|22262.3|0
1753373450000|2025-07-24 16:10:50|22274.3|22262.3|22271.9|22259.9|22274.3|22262.3|22271.9|22259.9|0
1753373460000|2025-07-24 16:11:00|22272|22260|22274.4|22262.4|22274.5|22262.5|22272|22260|2
1753373470000|2025-07-24 16:11:10|22274.3|22262.3|22272|22260|22274.3|22262.3|22270.7|22258.7|0
1753373480000|2025-07-24 16:11:20|22271.9|22259.9|22271.9|22259.9|22271.9|22259.9|22271.9|22259.9|1
1753373500000|2025-07-24 16:11:40|22270.7|22258.7|22268.2|22256.2|22270.7|22258.7|22268.2|22256.2|4
1753373510000|2025-07-24 16:11:50|22267|22255|22264.8|22252.8|22267|22255|22264.8|22252.8|9
1753373520000|2025-07-24 16:12:00|22265.9|22253.9|22268.4|22256.4|22268.4|22256.4|22265.9|22253.9|5
1753373540000|2025-07-24 16:12:20|22267.3|22255.3|22268.4|22256.4|22268.4|22256.4|22267.3|22255.3|0
1753373550000|2025-07-24 16:12:30|22267.3|22255.3|22268.4|22256.4|22268.4|22256.4|22267.3|22255.3|5
1753373560000|2025-07-24 16:12:40|22269.8|22257.8|22269.5|22257.5|22269.8|22257.8|22269.5|22257.5|1
1753373570000|2025-07-24 16:12:50|||||||||1
1753373580000|2025-07-24 16:13:00|22268.4|22256.4|22264.5|22252.5|22268.4|22256.4|22264.5|22252.5|2
1753373600000|2025-07-24 16:13:20|22264.8|22252.8|22269.4|22257.4|22269.4|22257.4|22264.8|22252.8|1
1753373610000|2025-07-24 16:13:30|22269.3|22257.3|22269.3|22257.3|22269.3|22257.3|22269.3|22257.3|0
1753373620000|2025-07-24 16:13:40|22266.8|22254.8|22266.8|22254.8|22266.8|22254.8|22266.8|22254.8|4
1753373640000|2025-07-24 16:14:00|22265.7|22253.7|22266.8|22254.8|22266.8|22254.8|22265.7|22253.7|1
1753373660000|2025-07-24 16:14:20|22266.9|22254.9|22269.3|22257.3|22269.5|22257.5|22266.9|22254.9|2
1753373670000|2025-07-24 16:14:30|22269.4|22257.4|22269.5|22257.5|22269.5|22257.5|22269.4|22257.4|0
1753373680000|2025-07-24 16:14:40|22271.8|22259.8|22271.8|22259.8|22271.8|22259.8|22271.8|22259.8|0
1753373690000|2025-07-24 16:14:50|22274.5|22262.5|22276.8|22264.8|22277|22265|22274.5|22262.5|11
1753373700000|2025-07-24 16:15:00|22277|22265|22277|22265|22277|22265|22277|22265|2
1753373710000|2025-07-24 16:15:10|22279.3|22267.3|22274.4|22262.4|22279.3|22267.3|22274.4|22262.4|1
1753373730000|2025-07-24 16:15:30|22274.3|22262.3|22274.3|22262.3|22274.3|22262.3|22274.3|22262.3|0
1753373740000|2025-07-24 16:15:40|22270.7|22258.7|22269.4|22257.4|22271.8|22259.8|22269.4|22257.4|0
1753373750000|2025-07-24 16:15:50|22269.5|22257.5|22270.7|22258.7|22270.7|22258.7|22269.4|22257.4|0
1753373760000|2025-07-24 16:16:00|22271.8|22259.8|22275.6|22263.6|22276.8|22264.8|22271.8|22259.8|4
1753373770000|2025-07-24 16:16:10|22271.8|22259.8|22271.8|22259.8|22273.2|22261.2|22271.8|22259.8|0
1753373790000|2025-07-24 16:16:30|22271.9|22259.9|22276.8|22264.8|22276.8|22264.8|22271.9|22259.9|1
1753373800000|2025-07-24 16:16:40|22275.7|22263.7|22276.8|22264.8|22276.8|22264.8|22275.7|22263.7|0
1753373810000|2025-07-24 16:16:50|22275.7|22263.7|22276.8|22264.8|22276.8|22264.8|22275.7|22263.7|0
1753373820000|2025-07-24 16:17:00|22275.9|22263.9|22277|22265|22277|22265|22275.9|22263.9|19
1753373830000|2025-07-24 16:17:10|||||||||1
1753373850000|2025-07-24 16:17:30|22275.9|22263.9|22275.9|22263.9|22275.9|22263.9|22275.9|22263.9|0
1753373860000|2025-07-24 16:17:40|22277|22265|22277|22265|22277|22265|22277|22265|0
1753373870000|2025-07-24 16:17:50|22278.4|22266.4|22278.4|22266.4|22278.4|22266.4|22278.4|22266.4|1
1753373880000|2025-07-24 16:18:00|22279.5|22267.5|22279.5|22267.5|22279.7|22267.7|22279.5|22267.5|4
1753373900000|2025-07-24 16:18:20|22278.4|22266.4|22279.5|22267.5|22279.6|22267.6|22278.4|22266.4|0
1753373930000|2025-07-24 16:18:50|22278.4|22266.4|22278.4|22266.4|22278.4|22266.4|22278.4|22266.4|0
1753373940000|2025-07-24 16:19:00|22279.5|22267.5|22275.9|22263.9|22279.5|22267.5|22275.9|22263.9|0
1753373950000|2025-07-24 16:19:10|22279.5|22267.5|22279.7|22267.7|22279.7|22267.7|22279.5|22267.5|2
1753373960000|2025-07-24 16:19:20|22280.9|22268.9|22277|22265|22280.9|22268.9|22277|22265|1
1753373970000|2025-07-24 16:19:30|22277.2|22265.2|22280.7|22268.7|22280.9|22268.9|22277.1|22265.1|2
1753373980000|2025-07-24 16:19:40|22280.8|22268.8|22279.5|22267.5|22280.9|22268.9|22279.5|22267.5|0
1753373990000|2025-07-24 16:19:50|22280.7|22268.7|22279.5|22267.5|22280.9|22268.9|22279.5|22267.5|0
1753374000000|2025-07-24 16:20:00|22279.6|22267.6|22280.7|22268.7|22280.8|22268.8|22279.6|22267.6|2
1753374010000|2025-07-24 16:20:10|22280.8|22268.8|22280.7|22268.7|22280.8|22268.8|22280.7|22268.7|0
1753374030000|2025-07-24 16:20:30|22280.6|22268.6|22280.6|22268.6|22280.6|22268.6|22280.6|22268.6|0
1753374040000|2025-07-24 16:20:40|22279.5|22267.5|22279.5|22267.5|22280.6|22268.6|22278.3|22266.3|0
1753374050000|2025-07-24 16:20:50|22280.6|22268.6|22280.6|22268.6|22280.8|22268.8|22279.5|22267.5|14
1753374060000|2025-07-24 16:21:00|22289.4|22277.4|22289.5|22277.5|22289.5|22277.5|22289.4|22277.4|9
1753374070000|2025-07-24 16:21:10|22290.6|22278.6|22291.9|22279.9|22293|22281|22290.6|22278.6|1
1753374080000|2025-07-24 16:21:20|22294.5|22282.5|22296.8|22284.8|22298.1|22286.1|22294.5|22282.5|10
1753374090000|2025-07-24 16:21:30|22296.9|22284.9|22294.3|22282.3|22298|22286|22293.4|22281.4|10
1753374110000|2025-07-24 16:21:50|22294.4|22282.4|22296.9|22284.9|22298|22286|22294.4|22282.4|1
1753374120000|2025-07-24 16:22:00|22297|22285|22303.1|22291.1|22303.1|22291.1|22297|22285|1
1753374130000|2025-07-24 16:22:10|22303.3|22291.3|22300.6|22288.6|22303.3|22291.3|22300.6|22288.6|1
1753374140000|2025-07-24 16:22:20|22301.9|22289.9|22300.6|22288.6|22302|22290|22300.6|22288.6|1
1753374150000|2025-07-24 16:22:30|22300.9|22288.9|22301.9|22289.9|22302|22290|22300.9|22288.9|2
1753374160000|2025-07-24 16:22:40|22300.8|22288.8|22300.6|22288.6|22300.8|22288.8|22300.6|22288.6|0
1753374170000|2025-07-24 16:22:50|22299.5|22287.5|22300.6|22288.6|22300.6|22288.6|22298.1|22286.1|4
1753374180000|2025-07-24 16:23:00|22299.5|22287.5|22299.4|22287.4|22299.5|22287.5|22298.1|22286.1|3
1753374190000|2025-07-24 16:23:10|22298.1|22286.1|22299.5|22287.5|22299.5|22287.5|22298.1|22286.1|0
1753374200000|2025-07-24 16:23:20|22300.6|22288.6|22300.6|22288.6|22300.6|22288.6|22299.5|22287.5|1
1753374210000|2025-07-24 16:23:30|22300.9|22288.9|22301.9|22289.9|22301.9|22289.9|22300.9|22288.9|0
1753374220000|2025-07-24 16:23:40|22302|22290|22303.1|22291.1|22303.1|22291.1|22301.9|22289.9|0
1753374230000|2025-07-24 16:23:50|||||||||9
1753374240000|2025-07-24 16:24:00|22309.6|22297.6|22314.7|22302.7|22314.7|22302.7|22308.1|22296.1|48
1753374250000|2025-07-24 16:24:10|22313.6|22301.6|22313.1|22301.1|22314.5|22302.5|22313.1|22301.1|10
1753374260000|2025-07-24 16:24:20|22315.6|22303.6|22316.9|22304.9|22319.4|22307.4|22315.6|22303.6|12
1753374270000|2025-07-24 16:24:30|22312|22300|22319.4|22307.4|22319.4|22307.4|22310.7|22298.7|8
1753374280000|2025-07-24 16:24:40|22320.5|22308.5|22313.1|22301.1|22320.5|22308.5|22312|22300|1
1753374290000|2025-07-24 16:24:50|22313.2|22301.2|22312|22300|22314.5|22302.5|22312|22300|1
1753374300000|2025-07-24 16:25:00|22313.5|22301.5|22319.6|22307.6|22319.7|22307.7|22313.5|22301.5|23
1753374310000|2025-07-24 16:25:10|22319.5|22307.5|22317.2|22305.2|22319.5|22307.5|22317.2|22305.2|0
1753374320000|2025-07-24 16:25:20|22319.5|22307.5|22316.9|22304.9|22319.5|22307.5|22316.9|22304.9|2
1753374330000|2025-07-24 16:25:30|22311.9|22299.9|22304.4|22292.4|22311.9|22299.9|22304.4|22292.4|10
1753374340000|2025-07-24 16:25:40|22302.1|22290.1|22289.4|22277.4|22302.1|22290.1|22289.4|22277.4|14
1753374350000|2025-07-24 16:25:50|22288.2|22276.2|22288.2|22276.2|22288.2|22276.2|22288.2|22276.2|2
1753374360000|2025-07-24 16:26:00|22289.5|22277.5|22299.4|22287.4|22299.4|22287.4|22289.5|22277.5|2
1753374370000|2025-07-24 16:26:10|22300.5|22288.5|22299.4|22287.4|22301.9|22289.9|22299.4|22287.4|0
1753374380000|2025-07-24 16:26:20|22298.1|22286.1|22299.4|22287.4|22299.4|22287.4|22298.1|22286.1|0
1753374390000|2025-07-24 16:26:30|22298.1|22286.1|22299.4|22287.4|22299.4|22287.4|22298.1|22286.1|1
1753374400000|2025-07-24 16:26:40|22301.9|22289.9|22303.1|22291.1|22303.1|22291.1|22301.9|22289.9|0
1753374410000|2025-07-24 16:26:50|22305.6|22293.6|22314.4|22302.4|22314.5|22302.5|22305.6|22293.6|7
1753374420000|2025-07-24 16:27:00|22316.9|22304.9|22314.3|22302.3|22316.9|22304.9|22313.1|22301.1|2
1753374430000|2025-07-24 16:27:10|22316.5|22304.5|22318.1|22306.1|22320.6|22308.6|22316.5|22304.5|1
1753374440000|2025-07-24 16:27:20|22319.3|22307.3|22314.5|22302.5|22319.4|22307.4|22314.5|22302.5|1
1753374450000|2025-07-24 16:27:30|22316.8|22304.8|22314.4|22302.4|22316.9|22304.9|22313.5|22301.5|2
1753374460000|2025-07-24 16:27:40|22308.7|22296.7|22314.3|22302.3|22314.4|22302.4|22308.6|22296.6|7
1753374470000|2025-07-24 16:27:50|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|0
1753374480000|2025-07-24 16:28:00|||||||||2
1753374490000|2025-07-24 16:28:10|22314.5|22302.5|22314.5|22302.5|22314.5|22302.5|22314.5|22302.5|0
1753374500000|2025-07-24 16:28:20|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|22313.1|22301.1|0
1753374520000|2025-07-24 16:28:40|22315.5|22303.5|22311.9|22299.9|22315.6|22303.6|22311.9|22299.9|0
1753374530000|2025-07-24 16:28:50|22311.8|22299.8|22313.1|22301.1|22313.1|22301.1|22311.8|22299.8|2
1753374540000|2025-07-24 16:29:00|22314.3|22302.3|22320.6|22308.6|22320.6|22308.6|22314.3|22302.3|2
1753374550000|2025-07-24 16:29:10|22318.3|22306.3|22316.8|22304.8|22318.3|22306.3|22313|22301|3
1753374560000|2025-07-24 16:29:20|22315.6|22303.6|22312|22300|22316.8|22304.8|22311.8|22299.8|5
1753374570000|2025-07-24 16:29:30|22313.1|22301.1|22310.6|22298.6|22313.1|22301.1|22310.6|22298.6|1
1753374580000|2025-07-24 16:29:40|22312.1|22300.1|22314.4|22302.4|22316.8|22304.8|22312|22300|0
1753374600000|2025-07-24 16:30:00|22315.6|22303.6|22315.6|22303.6|22315.6|22303.6|22314.4|22302.4|1
1753374610000|2025-07-24 16:30:10|22314.5|22302.5|22314.5|22302.5|22314.5|22302.5|22314.4|22302.4|0
1753374620000|2025-07-24 16:30:20|22315.6|22303.6|22315.6|22303.6|22315.6|22303.6|22315.6|22303.6|0
1753374630000|2025-07-24 16:30:30|22316.7|22304.7|22316.7|22304.7|22318|22306|22316.7|22304.7|0
1753374650000|2025-07-24 16:30:50|22317|22305|22318.1|22306.1|22318.1|22306.1|22317|22305|1
1753374660000|2025-07-24 16:31:00|22317|22305|22315.6|22303.6|22317|22305|22314.5|22302.5|0
1753374670000|2025-07-24 16:31:10|22315.4|22303.4|22317.9|22305.9|22317.9|22305.9|22315.4|22303.4|3
1753374680000|2025-07-24 16:31:20|22319.2|22307.2|22319.2|22307.2|22319.2|22307.2|22319.2|22307.2|0
1753374690000|2025-07-24 16:31:30|22319.1|22307.1|22319.1|22307.1|22319.2|22307.2|22319.1|22307.1|3
1753374700000|2025-07-24 16:31:40|22319.2|22307.2|22319|22307|22319.2|22307.2|22319|22307|0
1753374710000|2025-07-24 16:31:50|22315.4|22303.4|22314.2|22302.2|22315.4|22303.4|22314.2|22302.2|8
1753374720000|2025-07-24 16:32:00|22315.4|22303.4|22314.2|22302.2|22315.4|22303.4|22314.2|22302.2|3
1753374730000|2025-07-24 16:32:10|22310.6|22298.6|22305.6|22293.6|22310.6|22298.6|22305.5|22293.5|7
1753374740000|2025-07-24 16:32:20|22306.9|22294.9|22297|22285|22306.9|22294.9|22296.7|22284.7|4
1753374750000|2025-07-24 16:32:30|22290.7|22278.7|22284.7|22272.7|22291.9|22279.9|22282.1|22270.1|14
1753374760000|2025-07-24 16:32:40|22287.1|22275.1|22287|22275|22287.1|22275.1|22287|22275|0
1753374770000|2025-07-24 16:32:50|22286.8|22274.8|22292|22280|22292|22280|22286.8|22274.8|1
1753374780000|2025-07-24 16:33:00|22291.8|22279.8|22291.8|22279.8|22291.8|22279.8|22291.8|22279.8|1
1753374790000|2025-07-24 16:33:10|22292|22280|22291.8|22279.8|22292|22280|22291.8|22279.8|1
1753374800000|2025-07-24 16:33:20|22292|22280|22291.8|22279.8|22292|22280|22291.8|22279.8|0
1753374810000|2025-07-24 16:33:30|22292|22280|22287|22275|22292|22280|22287|22275|5
1753374820000|2025-07-24 16:33:40|22285.7|22273.7|22285.7|22273.7|22285.7|22273.7|22285.7|22273.7|0
1753374830000|2025-07-24 16:33:50|22288.1|22276.1|22289.5|22277.5|22289.5|22277.5|22288.1|22276.1|3
1753374840000|2025-07-24 16:34:00|22289.3|22277.3|22283.1|22271.1|22289.3|22277.3|22283.1|22271.1|4
1753374850000|2025-07-24 16:34:10|22282|22270|22277|22265|22282|22270|22277|22265|0
1753374860000|2025-07-24 16:34:20|22273.3|22261.3|22268.3|22256.3|22273.3|22261.3|22268.3|22256.3|2
1753374870000|2025-07-24 16:34:30|22268.2|22256.2|22272.2|22260.2|22272.2|22260.2|22268.2|22256.2|2
1753374880000|2025-07-24 16:34:40|22273.5|22261.5|22273.3|22261.3|22273.5|22261.5|22273.3|22261.3|4
1753374890000|2025-07-24 16:34:50|22273.4|22261.4|22272.2|22260.2|22274.7|22262.7|22272.2|22260.2|0
1753374900000|2025-07-24 16:35:00|22272.1|22260.1|22269.7|22257.7|22272.1|22260.1|22269.7|22257.7|4
1753374910000|2025-07-24 16:35:10|||||||||3
1753374920000|2025-07-24 16:35:20|22269.6|22257.6|22268.4|22256.4|22270.7|22258.7|22268.4|22256.4|5
1753374940000|2025-07-24 16:35:40|22269.7|22257.7|22269.7|22257.7|22269.7|22257.7|22269.7|22257.7|1
1753374950000|2025-07-24 16:35:50|22269.6|22257.6|22267.4|22255.4|22269.6|22257.6|22267.4|22255.4|1
1753374960000|2025-07-24 16:36:00|||||||||3
1753375000000|2025-07-24 16:36:40|22267.3|22255.3|22267.3|22255.3|22267.3|22255.3|22263.6|22251.6|1
1753375010000|2025-07-24 16:36:50|22269.7|22257.7|22270.9|22258.9|22272.3|22260.3|22269.7|22257.7|0
1753375020000|2025-07-24 16:37:00|22269.8|22257.8|22269.7|22257.7|22269.8|22257.8|22269.7|22257.7|2
1753375030000|2025-07-24 16:37:10|22269.8|22257.8|22269.8|22257.8|22269.8|22257.8|22269.8|22257.8|2
1753375050000|2025-07-24 16:37:30|22269.9|22257.9|22271.1|22259.1|22271.1|22259.1|22268.5|22256.5|0
1753375060000|2025-07-24 16:37:40|22271|22259|22271|22259|22271|22259|22271|22259|2
1753375070000|2025-07-24 16:37:50|22270.7|22258.7|22262.4|22250.4|22270.7|22258.7|22262.4|22250.4|7
1753375080000|2025-07-24 16:38:00|22262.3|22250.3|22263.5|22251.5|22263.6|22251.6|22259.8|22247.8|5
1753375090000|2025-07-24 16:38:10|22262.4|22250.4|22259.7|22247.7|22262.4|22250.4|22259.7|22247.7|2
1753375100000|2025-07-24 16:38:20|22259.8|22247.8|22246.1|22234.1|22259.9|22247.9|22246.1|22234.1|14
1753375110000|2025-07-24 16:38:30|22245|22233|22247.3|22235.3|22247.3|22235.3|22244.9|22232.9|2
1753375120000|2025-07-24 16:38:40|22248.6|22236.6|22254.8|22242.8|22254.9|22242.9|22248.6|22236.6|6
1753375130000|2025-07-24 16:38:50|22262.2|22250.2|22255.9|22243.9|22262.3|22250.3|22255.9|22243.9|6
1753375140000|2025-07-24 16:39:00|22257.3|22245.3|22262.3|22250.3|22262.4|22250.4|22257.3|22245.3|4
1753375150000|2025-07-24 16:39:10|22262.4|22250.4|22262.4|22250.4|22262.4|22250.4|22262.4|22250.4|2
1753375160000|2025-07-24 16:39:20|22262.5|22250.5|22262.3|22250.3|22264.8|22252.8|22262.3|22250.3|0
1753375170000|2025-07-24 16:39:30|22264.9|22252.9|22264.8|22252.8|22264.9|22252.9|22264.8|22252.8|0
1753375180000|2025-07-24 16:39:40|22263.4|22251.4|22266|22254|22266|22254|22263.4|22251.4|2
1753375190000|2025-07-24 16:39:50|22266.6|22254.6|22277|22265|22282|22270|22266.6|22254.6|3
1753375200000|2025-07-24 16:40:00|||||||||1
1753375210000|2025-07-24 16:40:10|22276.9|22264.9|22277|22265|22277|22265|22275.7|22263.7|0
1753375220000|2025-07-24 16:40:20|22279.3|22267.3|22279.5|22267.5|22279.5|22267.5|22279.3|22267.3|0
1753375230000|2025-07-24 16:40:30|22279.8|22267.8|22281.8|22269.8|22282|22270|22279.8|22267.8|1
1753375240000|2025-07-24 16:40:40|22282|22270|22282|22270|22283.2|22271.2|22280.7|22268.7|0
1753375250000|2025-07-24 16:40:50|22282.1|22270.1|22290.8|22278.8|22291.8|22279.8|22282.1|22270.1|6
1753375260000|2025-07-24 16:41:00|22290.7|22278.7|22289.5|22277.5|22290.7|22278.7|22289.3|22277.3|1
1753375270000|2025-07-24 16:41:10|22291.8|22279.8|22293.2|22281.2|22293.2|22281.2|22291.8|22279.8|0
1753375280000|2025-07-24 16:41:20|22297|22285|22294.3|22282.3|22297|22285|22294.3|22282.3|3
1753375290000|2025-07-24 16:41:30|22294.4|22282.4|22293.2|22281.2|22295.7|22283.7|22293.2|22281.2|0
1753375300000|2025-07-24 16:41:40|22294.3|22282.3|22294.3|22282.3|22294.3|22282.3|22294.3|22282.3|0
1753375310000|2025-07-24 16:41:50|22291.9|22279.9|22291.9|22279.9|22291.9|22279.9|22291.9|22279.9|1
1753375320000|2025-07-24 16:42:00|22292|22280|22290.7|22278.7|22293.2|22281.2|22290.7|22278.7|4
1753375330000|2025-07-24 16:42:10|22290.6|22278.6|22289.4|22277.4|22290.6|22278.6|22289.4|22277.4|0
1753375340000|2025-07-24 16:42:20|22288.3|22276.3|22288.2|22276.2|22288.3|22276.3|22288.2|22276.2|0
1753375350000|2025-07-24 16:42:30|22288|22276|22286.8|22274.8|22288|22276|22286.8|22274.8|3
1753375360000|2025-07-24 16:42:40|22286.9|22274.9|22286.8|22274.8|22286.9|22274.9|22286.8|22274.8|0
1753375370000|2025-07-24 16:42:50|22286.7|22274.7|22284.3|22272.3|22286.8|22274.8|22284.3|22272.3|1
1753375390000|2025-07-24 16:43:10|22279.3|22267.3|22276.8|22264.8|22279.3|22267.3|22276.8|22264.8|5
1753375400000|2025-07-24 16:43:20|22278.1|22266.1|22279.5|22267.5|22281.8|22269.8|22278.1|22266.1|3
1753375420000|2025-07-24 16:43:40|22281.9|22269.9|22281.8|22269.8|22281.9|22269.9|22281.8|22269.8|0
1753375440000|2025-07-24 16:44:00|22285.4|22273.4|22284.4|22272.4|22285.4|22273.4|22284.3|22272.3|4
1753375450000|2025-07-24 16:44:10|22283.2|22271.2|22280.6|22268.6|22283.2|22271.2|22279.3|22267.3|1
1753375460000|2025-07-24 16:44:20|22281.7|22269.7|22289.3|22277.3|22289.3|22277.3|22280.6|22268.6|1
1753375470000|2025-07-24 16:44:30|22288.1|22276.1|22286.8|22274.8|22288.1|22276.1|22286.8|22274.8|0
1753375480000|2025-07-24 16:44:40|22283.1|22271.1|22284.4|22272.4|22284.4|22272.4|22281.9|22269.9|1
1753375490000|2025-07-24 16:44:50|22284.5|22272.5|22288.2|22276.2|22288.2|22276.2|22284.5|22272.5|0
1753375500000|2025-07-24 16:45:00|22289.3|22277.3|22286.8|22274.8|22291.8|22279.8|22286.8|22274.8|3
1753375520000|2025-07-24 16:45:20|||||||||1
1753375530000|2025-07-24 16:45:30|22286.9|22274.9|22291.9|22279.9|22291.9|22279.9|22286.9|22274.9|0
1753375540000|2025-07-24 16:45:40|22294.3|22282.3|22296.7|22284.7|22296.7|22284.7|22294.3|22282.3|0
1753375560000|2025-07-24 16:46:00|22296.6|22284.6|22296.6|22284.6|22296.6|22284.6|22296.6|22284.6|8
1753375570000|2025-07-24 16:46:10|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|16
1753375580000|2025-07-24 16:46:20|22297.9|22285.9|22297.9|22285.9|22297.9|22285.9|22297.9|22285.9|3
1753375590000|2025-07-24 16:46:30|22295.5|22283.5|22295.5|22283.5|22295.5|22283.5|22295.5|22283.5|0
1753375600000|2025-07-24 16:46:40|22294.3|22282.3|22294.3|22282.3|22294.3|22282.3|22294.3|22282.3|0
1753375620000|2025-07-24 16:47:00|22296.6|22284.6|22296.7|22284.7|22296.7|22284.7|22296.6|22284.6|2
1753375650000|2025-07-24 16:47:30|22295.5|22283.5|22295.5|22283.5|22295.5|22283.5|22295.5|22283.5|3
1753375660000|2025-07-24 16:47:40|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|0
1753375670000|2025-07-24 16:47:50|22294.2|22282.2|22294.4|22282.4|22294.4|22282.4|22294.2|22282.2|0
1753375680000|2025-07-24 16:48:00|22296.7|22284.7|22298|22286|22298|22286|22296.7|22284.7|4
1753375690000|2025-07-24 16:48:10|22297.9|22285.9|22295.5|22283.5|22298|22286|22295.5|22283.5|5
1753375700000|2025-07-24 16:48:20|22293|22281|22297.9|22285.9|22297.9|22285.9|22293|22281|9
1753375710000|2025-07-24 16:48:30|22299.1|22287.1|22295.4|22283.4|22299.1|22287.1|22295.4|22283.4|3
1753375720000|2025-07-24 16:48:40|22294.3|22282.3|22295.5|22283.5|22296.7|22284.7|22294.2|22282.2|2
1753375730000|2025-07-24 16:48:50|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|0
1753375750000|2025-07-24 16:49:10|22295.5|22283.5|22295.5|22283.5|22295.5|22283.5|22295.5|22283.5|0
1753375760000|2025-07-24 16:49:20|22294.2|22282.2|22294.2|22282.2|22294.2|22282.2|22294.2|22282.2|0
1753375770000|2025-07-24 16:49:30|22295.5|22283.5|22296.7|22284.7|22296.7|22284.7|22295.5|22283.5|0
1753375780000|2025-07-24 16:49:40|||||||||1
1753375790000|2025-07-24 16:49:50|22294.2|22282.2|22294.2|22282.2|22294.2|22282.2|22294.2|22282.2|2
1753375800000|2025-07-24 16:50:00|22293|22281|22286.8|22274.8|22293|22281|22285.5|22273.5|3
1753375810000|2025-07-24 16:50:10|22286.7|22274.7|22285.5|22273.5|22286.7|22274.7|22285.4|22273.4|1
1753375820000|2025-07-24 16:50:20|22282.9|22270.9|22281.8|22269.8|22282.9|22270.9|22281.7|22269.7|0
1753375830000|2025-07-24 16:50:30|22284.4|22272.4|22284.2|22272.2|22284.4|22272.4|22284.2|22272.2|0
1753375840000|2025-07-24 16:50:40|22284.3|22272.3|22284.2|22272.2|22284.4|22272.4|22284.2|22272.2|0
1753375850000|2025-07-24 16:50:50|22284.4|22272.4|22283|22271|22284.4|22272.4|22283|22271|1
1753375860000|2025-07-24 16:51:00|22285.7|22273.7|22289.4|22277.4|22289.4|22277.4|22285.7|22273.7|2
1753375870000|2025-07-24 16:51:10|22289.3|22277.3|22289.3|22277.3|22289.3|22277.3|22289.3|22277.3|0
1753375890000|2025-07-24 16:51:30|22288|22276|22288|22276|22288|22276|22288|22276|0
1753375920000|2025-07-24 16:52:00|22289.2|22277.2|22285.5|22273.5|22289.4|22277.4|22285.5|22273.5|3
1753375930000|2025-07-24 16:52:10|22286.9|22274.9|22288|22276|22288|22276|22286.9|22274.9|1
1753375940000|2025-07-24 16:52:20|22286.8|22274.8|22289.3|22277.3|22289.3|22277.3|22286.8|22274.8|0
1753375950000|2025-07-24 16:52:30|22289.6|22277.6|22288.2|22276.2|22289.6|22277.6|22288.2|22276.2|10
1753375960000|2025-07-24 16:52:40|22287.1|22275.1|22282.1|22270.1|22287.1|22275.1|22282.1|22270.1|0
1753375970000|2025-07-24 16:52:50|22282|22270|22279.5|22267.5|22282|22270|22277|22265|0
1753375980000|2025-07-24 16:53:00|22279.6|22267.6|22288.3|22276.3|22288.3|22276.3|22279.6|22267.6|1
1753375990000|2025-07-24 16:53:10|22289.5|22277.5|22287|22275|22289.5|22277.5|22286.9|22274.9|0
1753376000000|2025-07-24 16:53:20|22288.1|22276.1|22288.1|22276.1|22288.1|22276.1|22288.1|22276.1|0
1753376020000|2025-07-24 16:53:40|22288.2|22276.2|22296.8|22284.8|22296.9|22284.9|22288.1|22276.1|10
1753376030000|2025-07-24 16:53:50|22298|22286|22294.3|22282.3|22298|22286|22294.3|22282.3|1
1753376040000|2025-07-24 16:54:00|22294.4|22282.4|22294.3|22282.3|22294.4|22282.4|22294.3|22282.3|4
1753376060000|2025-07-24 16:54:20|22295.4|22283.4|22294.3|22282.3|22296.7|22284.7|22294.2|22282.2|0
1753376070000|2025-07-24 16:54:30|22294.2|22282.2|22294.3|22282.3|22294.3|22282.3|22294.2|22282.2|1
1753376080000|2025-07-24 16:54:40|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|22296.7|22284.7|0
1753376090000|2025-07-24 16:54:50|||||||||4
1753376100000|2025-07-24 16:55:00|22295.5|22283.5|22293|22281|22295.5|22283.5|22291.9|22279.9|0
1753376110000|2025-07-24 16:55:10|22291.9|22279.9|22291.8|22279.8|22291.9|22279.9|22291.8|22279.8|0
1753376120000|2025-07-24 16:55:20|22289.1|22277.1|22289.1|22277.1|22289.1|22277.1|22286.9|22274.9|1
1753376160000|2025-07-24 16:56:00|22289.3|22277.3|22294.3|22282.3|22294.3|22282.3|22289.1|22277.1|5
1753376170000|2025-07-24 16:56:10|22294.4|22282.4|22295.5|22283.5|22295.5|22283.5|22294.4|22282.4|0
1753376210000|2025-07-24 16:56:50|22294.3|22282.3|22295.5|22283.5|22296.6|22284.6|22294.1|22282.1|1
1753376220000|2025-07-24 16:57:00|22293|22281|22293|22281|22293|22281|22293|22281|4
1753376240000|2025-07-24 16:57:20|22291.8|22279.8|22290.5|22278.5|22291.8|22279.8|22290.5|22278.5|0
1753376250000|2025-07-24 16:57:30|22289.2|22277.2|22286.7|22274.7|22289.2|22277.2|22286.7|22274.7|0
1753376260000|2025-07-24 16:57:40|22288|22276|22288|22276|22288|22276|22288|22276|0
1753376280000|2025-07-24 16:58:00|22285.6|22273.6|22285.5|22273.5|22285.6|22273.6|22284.4|22272.4|6
1753376290000|2025-07-24 16:58:10|22287|22275|22289.4|22277.4|22289.4|22277.4|22287|22275|0
1753376310000|2025-07-24 16:58:30|22290.6|22278.6|22293.1|22281.1|22293.2|22281.2|22290.6|22278.6|0
1753376320000|2025-07-24 16:58:40|22294.2|22282.2|22291.7|22279.7|22294.2|22282.2|22291.7|22279.7|6
1753376340000|2025-07-24 16:59:00|22295.4|22283.4|22295.5|22283.5|22295.5|22283.5|22295.4|22283.4|1
1753376350000|2025-07-24 16:59:10|22296.6|22284.6|22296.6|22284.6|22297.9|22285.9|22294.2|22282.2|5
1753376360000|2025-07-24 16:59:20|22296.7|22284.7|22302.9|22290.9|22302.9|22290.9|22296.7|22284.7|14
1753376370000|2025-07-24 16:59:30|||||||||6
1753376390000|2025-07-24 16:59:50|22301.5|22289.5|22305.5|22293.5|22305.5|22293.5|22300.5|22288.5|3
1753376400000|2025-07-24 17:00:00|22306.7|22294.7|22309.3|22297.3|22309.3|22297.3|22306.7|22294.7|14
1753376410000|2025-07-24 17:00:10|22309.1|22297.1|22309.1|22297.1|22310.4|22298.4|22309.1|22297.1|0
1753376420000|2025-07-24 17:00:20|22306.8|22294.8|22303|22291|22306.8|22294.8|22301.8|22289.8|2
1753376430000|2025-07-24 17:00:30|22301.8|22289.8|22304.2|22292.2|22304.2|22292.2|22299.3|22287.3|6
1753376450000|2025-07-24 17:00:50|22301.7|22289.7|22296.7|22284.7|22301.7|22289.7|22296.7|22284.7|0
1753376460000|2025-07-24 17:01:00|22295.6|22283.6|22293.1|22281.1|22295.6|22283.6|22293.1|22281.1|0
1753376470000|2025-07-24 17:01:10|22292|22280|22289.5|22277.5|22292|22280|22289.5|22277.5|1
1753376480000|2025-07-24 17:01:20|22289.6|22277.6|22292|22280|22292|22280|22289.6|22277.6|0
1753376490000|2025-07-24 17:01:30|22292.1|22280.1|22292|22280|22293.2|22281.2|22292|22280|1
1753376500000|2025-07-24 17:01:40|22293.2|22281.2|22291.8|22279.8|22293.2|22281.2|22291.8|22279.8|1
1753376510000|2025-07-24 17:01:50|22297|22285|22294.6|22282.6|22297|22285|22294.5|22282.5|1
1753376520000|2025-07-24 17:02:00|22294.5|22282.5|22297.1|22285.1|22297.1|22285.1|22294.3|22282.3|2
1753376530000|2025-07-24 17:02:10|22298.2|22286.2|22298.1|22286.1|22299.4|22287.4|22298.1|22286.1|0
1753376540000|2025-07-24 17:02:20|22298.2|22286.2|22298.2|22286.2|22298.2|22286.2|22298.1|22286.1|0
1753376550000|2025-07-24 17:02:30|22298.1|22286.1|22298.1|22286.1|22298.2|22286.2|22298.1|22286.1|0
1753376560000|2025-07-24 17:02:40|22298.2|22286.2|22298.2|22286.2|22298.2|22286.2|22298.2|22286.2|0
1753376580000|2025-07-24 17:03:00|22299.3|22287.3|22299.4|22287.4|22299.4|22287.4|22299.3|22287.3|1
1753376590000|2025-07-24 17:03:10|22300.6|22288.6|22300.6|22288.6|22300.6|22288.6|22300.6|22288.6|0
1753376600000|2025-07-24 17:03:20|22300.5|22288.5|22300.5|22288.5|22300.5|22288.5|22300.5|22288.5|0
1753376610000|2025-07-24 17:03:30|22300.6|22288.6|22306.9|22294.9|22306.9|22294.9|22300.6|22288.6|0
1753376620000|2025-07-24 17:03:40|22308.2|22296.2|22306.9|22294.9|22308.2|22296.2|22306.9|22294.9|0
1753376630000|2025-07-24 17:03:50|22306.8|22294.8|22306.8|22294.8|22306.8|22294.8|22306.8|22294.8|1
1753376640000|2025-07-24 17:04:00|22306.9|22294.9|22305.6|22293.6|22308.1|22296.1|22305.6|22293.6|2
1753376650000|2025-07-24 17:04:10|22304.4|22292.4|22305.6|22293.6|22305.7|22293.7|22304.4|22292.4|1
1753376660000|2025-07-24 17:04:20|22305.7|22293.7|22303.2|22291.2|22305.7|22293.7|22303.1|22291.1|0
1753376700000|2025-07-24 17:05:00|22303.1|22291.1|22306.9|22294.9|22306.9|22294.9|22303.1|22291.1|3
1753376710000|2025-07-24 17:05:10|22304.4|22292.4|22304.4|22292.4|22304.4|22292.4|22304.4|22292.4|1
1753376740000|2025-07-24 17:05:40|22304.5|22292.5|22304.5|22292.5|22304.5|22292.5|22304.5|22292.5|0
1753376750000|2025-07-24 17:05:50|22304.4|22292.4|22304.4|22292.4|22304.4|22292.4|22304.4|22292.4|0
1753376760000|2025-07-24 17:06:00|22305.6|22293.6|22306.9|22294.9|22306.9|22294.9|22304.4|22292.4|2
1753376770000|2025-07-24 17:06:10|22307|22295|22306.9|22294.9|22307|22295|22306.9|22294.9|0
1753376800000|2025-07-24 17:06:40|22311.9|22299.9|22311.9|22299.9|22311.9|22299.9|22311.8|22299.8|3
1753376810000|2025-07-24 17:06:50|22308.2|22296.2|22309.4|22297.4|22312.2|22297.4|22308.1|22292.2|0
1753376820000|2025-07-24 17:07:00|22310.6|22298.6|22316.7|22304.7|22316.7|22304.7|22310.6|22298.6|4
1753376830000|2025-07-24 17:07:10|22316.8|22304.8|22319.2|22307.2|22319.2|22307.2|22316.8|22304.8|0
1753376840000|2025-07-24 17:07:20|22311.7|22299.7|22311.7|22299.7|22311.7|22299.7|22311.7|22299.7|1
1753376850000|2025-07-24 17:07:30|22311.8|22299.8|22311.7|22299.7|22314.1|22302.1|22311.7|22299.7|1
1753376860000|2025-07-24 17:07:40|22311.8|22299.8|22311.6|22299.6|22311.8|22299.8|22311.6|22299.6|0
1753376880000|2025-07-24 17:08:00|22310.5|22298.5|22314.2|22302.2|22314.3|22302.3|22310.5|22298.5|4
1753376900000|2025-07-24 17:08:20|22314.3|22302.3|22306.9|22294.9|22314.3|22302.3|22306.7|22294.7|7
1753376910000|2025-07-24 17:08:30|22304.4|22292.4|22316.7|22304.7|22316.7|22304.7|22304.4|22292.4|5
1753376920000|2025-07-24 17:08:40|22319.2|22307.2|22320.5|22308.5|22320.5|22308.5|22319.1|22307.1|0
1753376940000|2025-07-24 17:09:00|22323|22311|22324.1|22312.1|22324.2|22312.2|22323|22311|2
1753376950000|2025-07-24 17:09:10|22329.2|22317.2|22329|22317|22329.2|22317.2|22329|22317|12
1753376960000|2025-07-24 17:09:20|22329.2|22317.2|22331.5|22319.5|22331.6|22319.6|22329.2|22317.2|0
1753376980000|2025-07-24 17:09:40|22330.2|22318.2|22332.7|22320.7|22332.7|22320.7|22330.2|22318.2|1
1753376990000|2025-07-24 17:09:50|22334|22322|22332.7|22320.7|22334|22322|22332.7|22320.7|0
1753377010000|2025-07-24 17:10:10|22333.9|22321.9|22331.5|22319.5|22334|22322|22331.5|22319.5|0
1753377020000|2025-07-24 17:10:20|22331.6|22319.6|22330.2|22318.2|22331.6|22319.6|22330.2|22318.2|2
1753377030000|2025-07-24 17:10:30|22326.5|22314.5|22324.1|22312.1|22326.5|22314.5|22322.7|22310.7|1
1753377040000|2025-07-24 17:10:40|22324|22312|22325.2|22313.2|22325.2|22313.2|22324|22312|0
1753377050000|2025-07-24 17:10:50|22326.4|22314.4|22326.5|22314.5|22327.7|22315.7|22324|22312|1
1753377060000|2025-07-24 17:11:00|22326.6|22314.6|22326.5|22314.5|22326.6|22314.6|22326.5|22314.5|1
1753377070000|2025-07-24 17:11:10|||||||||4
1753377080000|2025-07-24 17:11:20|22329|22317|22329|22317|22329|22317|22329|22317|0
1753377090000|2025-07-24 17:11:30|22326.5|22314.5|22326.5|22314.5|22326.5|22314.5|22326.5|22314.5|0
1753377110000|2025-07-24 17:11:50|22329|22317|22329|22317|22329|22317|22329|22317|1
1753377120000|2025-07-24 17:12:00|22319.2|22307.2|22324|22312|22324.1|22312.1|22319.1|22307.1|10
1753377140000|2025-07-24 17:12:20|22324.1|22312.1|22324.1|22312.1|22324.1|22312.1|22324.1|22312.1|0
1753377150000|2025-07-24 17:12:30|22325.2|22313.2|22324|22312|22325.2|22313.2|22324|22312|0
1753377160000|2025-07-24 17:12:40|22324.1|22312.1|22324.1|22312.1|22324.1|22312.1|22324.1|22312.1|0
1753377170000|2025-07-24 17:12:50|22324|22312|22326.5|22314.5|22326.5|22314.5|22324|22312|3
1753377180000|2025-07-24 17:13:00|22326.6|22314.6|22326.5|22314.5|22326.6|22314.6|22326.5|22314.5|0
1753377190000|2025-07-24 17:13:10|22326.6|22314.6|22326.5|22314.5|22326.6|22314.6|22326.5|22314.5|0
1753377200000|2025-07-24 17:13:20|||||||||1
1753377210000|2025-07-24 17:13:30|22326.6|22314.6|22326.6|22314.6|22326.6|22314.6|22326.6|22314.6|0
1753377220000|2025-07-24 17:13:40|22326.7|22314.7|22329|22317|22329|22317|22326.7|22314.7|0
1753377230000|2025-07-24 17:13:50|22327.7|22315.7|22329|22317|22329|22317|22327.7|22315.7|0
1753377240000|2025-07-24 17:14:00|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|1
1753377250000|2025-07-24 17:14:10|22329|22317|22329|22317|22329|22317|22329|22317|0
1753377260000|2025-07-24 17:14:20|22330.2|22318.2|22331.5|22319.5|22331.5|22319.5|22330.2|22318.2|3
1753377270000|2025-07-24 17:14:30|22331.6|22319.6|22337.5|22325.5|22337.5|22325.5|22331.6|22319.6|3
1753377280000|2025-07-24 17:14:40|22337.6|22325.6|22335|22323|22337.6|22325.6|22335|22323|9
1753377290000|2025-07-24 17:14:50|22335.2|22323.2|22336.1|22324.1|22336.1|22324.1|22335.2|22323.2|14
1753377300000|2025-07-24 17:15:00|22336.4|22324.4|22337.5|22325.5|22339.9|22327.9|22333.9|22321.9|7
1753377310000|2025-07-24 17:15:10|22338.6|22326.6|22338.6|22326.6|22338.6|22326.6|22338.6|22326.6|0
1753377320000|2025-07-24 17:15:20|22337.5|22325.5|22336.3|22324.3|22337.5|22325.5|22333.8|22321.8|10
1753377330000|2025-07-24 17:15:30|||||||||38
1753377340000|2025-07-24 17:15:40|22335.2|22323.2|22336.3|22324.3|22336.3|22324.3|22335.2|22323.2|6
1753377360000|2025-07-24 17:16:00|22335.2|22323.2|22332.7|22320.7|22336.5|22324.5|22332.7|22320.7|1
1753377370000|2025-07-24 17:16:10|22332.9|22320.9|22334.1|22322.1|22334.1|22322.1|22332.9|22320.9|12
1753377420000|2025-07-24 17:17:00|22334.2|22322.2|22331.6|22319.6|22335.2|22323.2|22331.6|22319.6|1
1753377450000|2025-07-24 17:17:30|22330.4|22318.4|22327.9|22315.9|22330.4|22318.4|22327.9|22315.9|2
1753377460000|2025-07-24 17:17:40|22325.4|22313.4|22325.4|22313.4|22325.4|22313.4|22324.3|22312.3|0
1753377470000|2025-07-24 17:17:50|22325.3|22313.3|22322.9|22310.9|22325.3|22313.3|22322.9|22310.9|0
1753377480000|2025-07-24 17:18:00|22323|22311|22324.3|22312.3|22324.3|22312.3|22323|22311|3
1753377490000|2025-07-24 17:18:10|22322.9|22310.9|22324.2|22312.2|22324.4|22312.4|22321.8|22309.8|2
1753377500000|2025-07-24 17:18:20|22324.3|22312.3|22324.4|22312.4|22324.4|22312.4|22324.3|22312.3|0
1753377510000|2025-07-24 17:18:30|22325.5|22313.5|22324.2|22312.2|22325.5|22313.5|22324.2|22312.2|0
1753377520000|2025-07-24 17:18:40|22328|22316|22330.5|22318.5|22330.5|22318.5|22328|22316|5
1753377540000|2025-07-24 17:19:00|22331.7|22319.7|22331.8|22319.8|22331.8|22319.8|22331.6|22319.6|2
1753377550000|2025-07-24 17:19:10|22331.7|22319.7|22324.2|22312.2|22331.7|22319.7|22322.9|22310.9|0
1753377560000|2025-07-24 17:19:20|22324.3|22312.3|22321.8|22309.8|22324.3|22312.3|22321.8|22309.8|0
1753377570000|2025-07-24 17:19:30|22322.9|22310.9|22325.4|22313.4|22325.4|22313.4|22322.9|22310.9|0
1753377580000|2025-07-24 17:19:40|22326.7|22314.7|22329|22317|22329|22317|22326.7|22314.7|0
1753377590000|2025-07-24 17:19:50|22326.8|22314.8|22327.9|22315.9|22327.9|22315.9|22326.7|22314.7|0
1753377600000|2025-07-24 17:20:00|22321.7|22309.7|22319.3|22307.3|22321.7|22309.7|22318.1|22306.1|7
1753377610000|2025-07-24 17:20:10|22319.4|22307.4|22316.8|22304.8|22319.4|22307.4|22314.5|22302.5|6
1753377620000|2025-07-24 17:20:20|22316.9|22304.9|22316.8|22304.8|22318.1|22306.1|22316.8|22304.8|2
1753377630000|2025-07-24 17:20:30|22315.6|22303.6|22316.9|22304.9|22316.9|22304.9|22314.5|22302.5|1
1753377640000|2025-07-24 17:20:40|22316.8|22304.8|22309.5|22297.5|22316.8|22304.8|22309.5|22297.5|2
1753377650000|2025-07-24 17:20:50|22310.6|22298.6|22317|22305|22317.2|22305.2|22309.5|22297.5|9
1753377660000|2025-07-24 17:21:00|22317.1|22305.1|22317.1|22305.1|22317.1|22305.1|22317.1|22305.1|8
1753377670000|2025-07-24 17:21:10|22318.3|22306.3|22319.6|22307.6|22320.6|22308.6|22318.3|22306.3|6
1753377680000|2025-07-24 17:21:20|||||||||1
1753377690000|2025-07-24 17:21:30|22319.4|22307.4|22314.6|22302.6|22319.4|22307.4|22314.6|22302.6|0
1753377720000|2025-07-24 17:22:00|22312.1|22300.1|22312.1|22300.1|22312.1|22300.1|22309.7|22297.7|7
1753377730000|2025-07-24 17:22:10|22309.8|22297.8|22309.7|22297.7|22309.8|22297.8|22309.7|22297.7|9
1753377740000|2025-07-24 17:22:20|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|0
1753377760000|2025-07-24 17:22:40|22306.3|22294.3|22304.9|22292.9|22306.3|22294.3|22304.9|22292.9|1
1753377780000|2025-07-24 17:23:00|22309.7|22297.7|22309.7|22297.7|22309.7|22297.7|22309.7|22297.7|1
1753377790000|2025-07-24 17:23:10|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|0
1753377800000|2025-07-24 17:23:20|22309.9|22297.9|22309.9|22297.9|22309.9|22297.9|22309.9|22297.9|1
1753377810000|2025-07-24 17:23:30|22309.7|22297.7|22312.3|22300.3|22312.3|22300.3|22309.7|22297.7|0
1753377820000|2025-07-24 17:23:40|22312.2|22300.2|22312.2|22300.2|22312.2|22300.2|22312.2|22300.2|1
1753377830000|2025-07-24 17:23:50|22307.4|22295.4|22307.4|22295.4|22307.4|22295.4|22307.4|22295.4|0
1753377840000|2025-07-24 17:24:00|22307.6|22295.6|22308.7|22296.7|22309.9|22297.9|22307.6|22295.6|4
1753377850000|2025-07-24 17:24:10|22307.4|22295.4|22307.3|22295.3|22307.4|22295.4|22307.3|22295.3|0
1753377860000|2025-07-24 17:24:20|22304.9|22292.9|22304.9|22292.9|22305|22293|22304.9|22292.9|3
1753377870000|2025-07-24 17:24:30|22304.8|22292.8|22304.9|22292.9|22304.9|22292.9|22304.8|22292.8|0
1753377880000|2025-07-24 17:24:40|22305|22293|22312.2|22300.2|22312.2|22300.2|22305|22293|1
1753377890000|2025-07-24 17:24:50|22312.3|22300.3|22312.3|22300.3|22312.3|22300.3|22312.3|22300.3|0
1753377900000|2025-07-24 17:25:00|22312.4|22300.4|22312.4|22300.4|22312.4|22300.4|22312.4|22300.4|0
1753377910000|2025-07-24 17:25:10|22312.3|22300.3|22311|22299|22312.3|22300.3|22309.8|22297.8|0
1753377920000|2025-07-24 17:25:20|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|0
1753377940000|2025-07-24 17:25:40|22309.9|22297.9|22309.8|22297.8|22309.9|22297.9|22309.8|22297.8|0
1753377950000|2025-07-24 17:25:50|22309.7|22297.7|22309.9|22297.9|22309.9|22297.9|22309.7|22297.7|0
1753377960000|2025-07-24 17:26:00|22307.3|22295.3|22309.9|22297.9|22309.9|22297.9|22307.3|22295.3|1
1753377970000|2025-07-24 17:26:10|22309.8|22297.8|22311|22299|22311|22299|22309.8|22297.8|0
1753377980000|2025-07-24 17:26:20|22311.1|22299.1|22312.3|22300.3|22313.5|22301.5|22311.1|22299.1|1
1753378000000|2025-07-24 17:26:40|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|22309.8|22297.8|0
1753378010000|2025-07-24 17:26:50|22312.3|22300.3|22307.3|22295.3|22312.3|22300.3|22307.3|22295.3|0
1753378020000|2025-07-24 17:27:00|22307.4|22295.4|22304.9|22292.9|22307.4|22295.4|22304.9|22292.9|3
1753378030000|2025-07-24 17:27:10|||||||||3
1753378040000|2025-07-24 17:27:20|22305|22293|22307.4|22295.4|22307.4|22295.4|22305|22293|0
1753378050000|2025-07-24 17:27:30|22307.5|22295.5|22309.9|22297.9|22309.9|22297.9|22307.5|22295.5|7
1753378060000|2025-07-24 17:27:40|22312.4|22300.4|22311|22299|22312.4|22300.4|22311|22299|0
1753378070000|2025-07-24 17:27:50|22311.1|22299.1|22312.3|22300.3|22312.3|22300.3|22311.1|22299.1|0
1753378080000|2025-07-24 17:28:00|22312.6|22300.6|22315.8|22303.8|22317.2|22305.2|22312.6|22300.6|2
1753378090000|2025-07-24 17:28:10|22315.9|22303.9|22319.5|22307.5|22319.5|22307.5|22315.9|22303.9|2
1753378100000|2025-07-24 17:28:20|22319.6|22307.6|22321.7|22309.7|22321.7|22309.7|22319.6|22307.6|1
1753378110000|2025-07-24 17:28:30|22321.8|22309.8|22318|22306|22321.8|22309.8|22318|22306|2
1753378120000|2025-07-24 17:28:40|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|22314.3|22302.3|2
1753378130000|2025-07-24 17:28:50|22319.3|22307.3|22311.9|22299.9|22319.3|22307.3|22311.9|22299.9|9
1753378140000|2025-07-24 17:29:00|22313.1|22301.1|22313.1|22301.1|22313.1|22301.1|22311.9|22299.9|1
1753378150000|2025-07-24 17:29:10|22311.9|22299.9|22311.9|22299.9|22311.9|22299.9|22311.9|22299.9|1
1753378160000|2025-07-24 17:29:20|22313.1|22301.1|22313.1|22301.1|22313.1|22301.1|22313.1|22301.1|0
1753378170000|2025-07-24 17:29:30|22311.7|22299.7|22313.1|22301.1|22313.1|22301.1|22311.7|22299.7|0
1753378180000|2025-07-24 17:29:40|22313.2|22301.2|22313.1|22301.1|22313.2|22301.2|22313|22301|0
1753378200000|2025-07-24 17:30:00|22311.9|22299.9|22311.8|22299.8|22311.9|22299.9|22310.6|22298.6|1
1753378220000|2025-07-24 17:30:20|22311.9|22299.9|22314.3|22302.3|22315.3|22303.3|22310.6|22298.6|1
1753378230000|2025-07-24 17:30:30|22316.8|22304.8|22316.8|22304.8|22316.8|22304.8|22316.8|22304.8|0
1753378240000|2025-07-24 17:30:40|22316.7|22304.7|22316.7|22304.7|22316.7|22304.7|22316.7|22304.7|1
1753378260000|2025-07-24 17:31:00|22316.6|22304.6|22317.9|22305.9|22317.9|22305.9|22316.6|22304.6|0
1753378270000|2025-07-24 17:31:10|22314.2|22302.2|22314.2|22302.2|22314.2|22302.2|22314.2|22302.2|0
1753378280000|2025-07-24 17:31:20|22315.4|22303.4|22315.4|22303.4|22315.4|22303.4|22315.4|22303.4|0
1753378290000|2025-07-24 17:31:30|22317.9|22305.9|22317.9|22305.9|22319.1|22307.1|22317.9|22305.9|0
1753378300000|2025-07-24 17:31:40|22316.7|22304.7|22316.7|22304.7|22316.7|22304.7|22315.6|22303.6|2
1753378310000|2025-07-24 17:31:50|22315.4|22303.4|22315.4|22303.4|22315.4|22303.4|22315.4|22303.4|1
1753378320000|2025-07-24 17:32:00|22315.5|22303.5|22314.2|22302.2|22315.5|22303.5|22314.2|22302.2|2
1753378330000|2025-07-24 17:32:10|22315.5|22303.5|22314.2|22302.2|22315.5|22303.5|22314.2|22302.2|0
1753378340000|2025-07-24 17:32:20|22311.9|22299.9|22310.6|22298.6|22311.9|22299.9|22309.4|22297.4|4
1753378360000|2025-07-24 17:32:40|22309.3|22297.3|22306.8|22294.8|22309.3|22297.3|22305.6|22293.6|4
1753378370000|2025-07-24 17:32:50|22309.3|22297.3|22309.3|22297.3|22309.3|22297.3|22309.3|22297.3|0
1753378380000|2025-07-24 17:33:00|22309.4|22297.4|22304.4|22292.4|22309.4|22297.4|22304.4|22292.4|2
1753378390000|2025-07-24 17:33:10|22305.7|22293.7|22306.9|22294.9|22306.9|22294.9|22304.4|22292.4|0
1753378400000|2025-07-24 17:33:20|22308.1|22296.1|22308|22296|22309.2|22297.2|22308|22296|2
1753378410000|2025-07-24 17:33:30|22307.9|22295.9|22291.9|22279.9|22307.9|22295.9|22291.9|22279.9|0
1753378420000|2025-07-24 17:33:40|22292|22280|22291.8|22279.8|22294.3|22282.3|22291.8|22279.8|3
1753378430000|2025-07-24 17:33:50|22293|22281|22293.1|22281.1|22294.3|22282.3|22293|22281|0
1753378440000|2025-07-24 17:34:00|22294.4|22282.4|22294.4|22282.4|22294.4|22282.4|22294.4|22282.4|1
1753378450000|2025-07-24 17:34:10|22295.6|22283.6|22294.3|22282.3|22296.8|22284.8|22293|22281|4
1753378460000|2025-07-24 17:34:20|22294.1|22282.1|22286.9|22274.9|22294.1|22282.1|22286.9|22274.9|0
1753378470000|2025-07-24 17:34:30|22288.1|22276.1|22295.6|22283.6|22295.7|22283.7|22288.1|22276.1|0
1753378480000|2025-07-24 17:34:40|22295.7|22283.7|22295.6|22283.6|22295.7|22283.7|22295.6|22283.6|0
1753378490000|2025-07-24 17:34:50|22296.8|22284.8|22296.8|22284.8|22296.8|22284.8|22296.8|22284.8|1
1753378500000|2025-07-24 17:35:00|22298.2|22286.2|22298.2|22286.2|22298.3|22286.3|22298.1|22286.1|1
1753378510000|2025-07-24 17:35:10|22299.3|22287.3|22299.3|22287.3|22299.3|22287.3|22299.3|22287.3|0
1753378520000|2025-07-24 17:35:20|22299.4|22287.4|22299.4|22287.4|22299.4|22287.4|22299.3|22287.3|0
1753378530000|2025-07-24 17:35:30|22293|22281|22291.7|22279.7|22293.2|22281.2|22291.7|22279.7|10
1753378540000|2025-07-24 17:35:40|22290.6|22278.6|22294.4|22282.4|22294.4|22282.4|22289.4|22277.4|4
1753378550000|2025-07-24 17:35:50|22294.3|22282.3|22294.3|22282.3|22294.3|22282.3|22294.3|22282.3|0
1753378560000|2025-07-24 17:36:00|22295.5|22283.5|22298.2|22286.2|22298.2|22286.2|22295.5|22283.5|2
1753378570000|2025-07-24 17:36:10|22298|22286|22298|22286|22298|22286|22298|22286|1
1753378580000|2025-07-24 17:36:20|22298.1|22286.1|22298.1|22286.1|22298.1|22286.1|22296.7|22284.7|1
1753378590000|2025-07-24 17:36:30|22294.3|22282.3|22288.1|22276.1|22295.4|22283.4|22288.1|22276.1|1
1753378600000|2025-07-24 17:36:40|22291.5|22279.5|22296.7|22284.7|22296.7|22284.7|22289.3|22277.3|1
1753378610000|2025-07-24 17:36:50|22296.8|22284.8|22296.7|22284.7|22296.8|22284.8|22296.7|22284.7|0
1753378630000|2025-07-24 17:37:10|22296.6|22284.6|22296.7|22284.7|22296.7|22284.7|22296.6|22284.6|0
1753378640000|2025-07-24 17:37:20|22297.8|22285.8|22297.8|22285.8|22297.9|22285.9|22297.8|22285.8|3
1753378650000|2025-07-24 17:37:30|22294.1|22282.1|22296.5|22284.5|22296.5|22284.5|22294.1|22282.1|0
1753378660000|2025-07-24 17:37:40|22296.4|22284.4|22296.4|22284.4|22296.4|22284.4|22296.4|22284.4|3
1753378680000|2025-07-24 17:38:00|||||||||1
1753378690000|2025-07-24 17:38:10|22296.5|22284.5|22296.5|22284.5|22296.5|22284.5|22296.4|22284.4|0
1753378700000|2025-07-24 17:38:20|22297.6|22285.6|22296.5|22284.5|22297.7|22285.7|22296.5|22284.5|2
1753378710000|2025-07-24 17:38:30|22296.6|22284.6|22301.7|22289.7|22301.7|22289.7|22296.6|22284.6|0
1753378720000|2025-07-24 17:38:40|22301.6|22289.6|22301.6|22289.6|22301.6|22289.6|22301.6|22289.6|0
1753378730000|2025-07-24 17:38:50|22296.6|22284.6|22296.7|22284.7|22296.7|22284.7|22296.6|22284.6|1
1753378740000|2025-07-24 17:39:00|22299.1|22287.1|22299.1|22287.1|22299.1|22287.1|22299.1|22287.1|2
1753378750000|2025-07-24 17:39:10|22299|22287|22299|22287|22299|22287|22299|22287|0
1753378760000|2025-07-24 17:39:20|22299.1|22287.1|22301.6|22289.6|22301.6|22289.6|22299.1|22287.1|0
1753378770000|2025-07-24 17:39:30|22301.5|22289.5|22301.6|22289.6|22301.6|22289.6|22301.5|22289.5|0
1753378780000|2025-07-24 17:39:40|22301.7|22289.7|22301.7|22289.7|22301.7|22289.7|22301.7|22289.7|0
1753378790000|2025-07-24 17:39:50|22302.8|22290.8|22302.8|22290.8|22302.8|22290.8|22302.8|22290.8|5
1753378800000|2025-07-24 17:40:00|22301.7|22289.7|22301.7|22289.7|22301.7|22289.7|22301.7|22289.7|1
1753378820000|2025-07-24 17:40:20|22301.6|22289.6|22302.8|22290.8|22302.8|22290.8|22301.6|22289.6|0
1753378830000|2025-07-24 17:40:30|22302.9|22290.9|22302.9|22290.9|22302.9|22290.9|22302.9|22290.9|1
1753378850000|2025-07-24 17:40:50|22300.3|22288.3|22296.6|22284.6|22300.3|22288.3|22296.6|22284.6|1
1753378860000|2025-07-24 17:41:00|22296.5|22284.5|22291.7|22279.7|22296.5|22284.5|22291.6|22279.6|3
1753378870000|2025-07-24 17:41:10|22291.6|22279.6|22281.8|22269.8|22291.7|22279.7|22281.8|22269.8|12
1753378880000|2025-07-24 17:41:20|22281.9|22269.9|22278|22266|22281.9|22269.9|22278|22266|0
1753378890000|2025-07-24 17:41:30|22277.9|22265.9|22281.6|22269.6|22281.7|22269.7|22277.9|22265.9|1
1753378900000|2025-07-24 17:41:40|22281.4|22269.4|22284.1|22272.1|22284.2|22272.2|22277.8|22265.8|2
1753378910000|2025-07-24 17:41:50|22282.8|22270.8|22285.3|22273.3|22285.3|22273.3|22282.8|22270.8|0
1753378920000|2025-07-24 17:42:00|22286.7|22274.7|22287.8|22275.8|22287.8|22275.8|22286.7|22274.7|2
1753378930000|2025-07-24 17:42:10|22286.7|22274.7|22284.1|22272.1|22287.8|22275.8|22284.1|22272.1|0
1753378940000|2025-07-24 17:42:20|22281.6|22269.6|22279.2|22267.2|22281.8|22269.8|22279.2|22267.2|5
1753378950000|2025-07-24 17:42:30|22277.8|22265.8|22275.4|22263.4|22281.5|22269.5|22275.4|22263.4|2
1753378960000|2025-07-24 17:42:40|22271.7|22259.7|22271.6|22259.6|22271.7|22259.7|22271.6|22259.6|2
1753378970000|2025-07-24 17:42:50|22274.2|22262.2|22275.3|22263.3|22275.3|22263.3|22274.1|22262.1|0
1753378990000|2025-07-24 17:43:10|22274.1|22262.1|22270.3|22258.3|22274.1|22262.1|22270.3|22258.3|1
1753379000000|2025-07-24 17:43:20|22267.9|22255.9|22261.6|22249.6|22267.9|22255.9|22261.6|22249.6|32
1753379010000|2025-07-24 17:43:30|22261.2|22249.2|22255.3|22243.3|22261.2|22249.2|22255.3|22243.3|2
1753379020000|2025-07-24 17:43:40|22254.2|22242.2|22255.5|22243.5|22255.5|22243.5|22254.1|22242.1|1
1753379030000|2025-07-24 17:43:50|22255.4|22243.4|22250.7|22238.7|22255.6|22243.6|22249.3|22237.3|7
1753379040000|2025-07-24 17:44:00|22252.1|22240.1|22252.1|22240.1|22252.1|22240.1|22249.5|22237.5|4
1753379050000|2025-07-24 17:44:10|22253.2|22241.2|22252.1|22240.1|22253.2|22241.2|22252.1|22240.1|0
1753379060000|2025-07-24 17:44:20|22253.2|22241.2|22248.4|22236.4|22253.2|22241.2|22248.4|22236.4|2
1753379070000|2025-07-24 17:44:30|22243.4|22231.4|22243.4|22231.4|22243.4|22231.4|22243.4|22231.4|2
1753379080000|2025-07-24 17:44:40|22250.6|22238.6|22249.6|22237.6|22251.8|22239.8|22249.5|22237.5|5
1753379090000|2025-07-24 17:44:50|22252.1|22240.1|22254.6|22242.6|22254.6|22242.6|22251.9|22239.9|5
1753379100000|2025-07-24 17:45:00|22254.7|22242.7|22252.1|22240.1|22254.7|22242.7|22252|22240|6
1753379110000|2025-07-24 17:45:10|22253.3|22241.3|22253.2|22241.2|22254.5|22242.5|22253.2|22241.2|0
1753379120000|2025-07-24 17:45:20|22253.3|22241.3|22249.9|22237.9|22253.5|22241.5|22246|22234|29
1753379130000|2025-07-24 17:45:30|22254.6|22242.6|22251.3|22239.3|22254.6|22242.6|22251.3|22239.3|2
1753379140000|2025-07-24 17:45:40|22251.2|22239.2|22261|22249|22264.7|22252.7|22248.8|22236.8|9
1753379150000|2025-07-24 17:45:50|22260.8|22248.8|22269.7|22257.7|22269.7|22257.7|22259.7|22247.7|1
1753379160000|2025-07-24 17:46:00|22270|22250|22269.7|22257.7|22270|22257.7|22266.1|22250|1
1753379170000|2025-07-24 17:46:10|22267.2|22255.2|22268.5|22256.5|22268.5|22256.5|22267.2|22255.2|0
1753379180000|2025-07-24 17:46:20|22268.3|22256.3|22271|22259|22271|22259|22267.2|22255.2|0
1753379190000|2025-07-24 17:46:30|22269.7|22257.7|22268.3|22256.3|22271.1|22259.1|22268.3|22256.3|0
1753379200000|2025-07-24 17:46:40|22268.5|22256.5|22269.7|22257.7|22269.7|22257.7|22267.2|22255.2|0
1753379210000|2025-07-24 17:46:50|22264.8|22252.8|22262.2|22250.2|22266.1|22254.1|22262.1|22250.1|8
1753379220000|2025-07-24 17:47:00|22261|22249|22259.7|22247.7|22262.2|22250.2|22257.2|22245.2|1
1753379230000|2025-07-24 17:47:10|22259.5|22247.5|22255.8|22243.8|22259.5|22247.5|22255.8|22243.8|0
1753379240000|2025-07-24 17:47:20|22253.3|22241.3|22247.2|22235.2|22253.3|22241.3|22247.2|22235.2|0
1753379250000|2025-07-24 17:47:30|22247.1|22235.1|22254.7|22242.7|22254.8|22242.8|22247.1|22235.1|2
1753379260000|2025-07-24 17:47:40|22254.8|22242.8|22254.7|22242.7|22258.3|22246.3|22254.7|22242.7|0
1753379270000|2025-07-24 17:47:50|22254.8|22242.8|22249.7|22237.7|22257.2|22245.2|22249.7|22237.7|2
1753379280000|2025-07-24 17:48:00|22252.2|22240.2|22250.8|22238.8|22253.3|22241.3|22250.8|22238.8|3
1753379290000|2025-07-24 17:48:10|22249.6|22237.6|22242.3|22230.3|22249.6|22237.6|22242.3|22230.3|1
1753379300000|2025-07-24 17:48:20|22238.8|22226.8|22243.7|22231.7|22244.9|22232.9|22236.3|22224.3|16
1753379310000|2025-07-24 17:48:30|22244|22232|22247.4|22235.4|22247.4|22235.4|22244|22232|0
1753379320000|2025-07-24 17:48:40|22248.6|22236.6|22247.4|22235.4|22248.6|22236.6|22247.4|22235.4|0
1753379330000|2025-07-24 17:48:50|22247.5|22235.5|22241.2|22229.2|22249.9|22237.9|22241.2|22229.2|2
1753379340000|2025-07-24 17:49:00|22240|22228|22242.5|22230.5|22244|22232|22240|22228|0
1753379350000|2025-07-24 17:49:10|22242.4|22230.4|22242.4|22230.4|22244.8|22232.8|22241.3|22229.3|1
1753379360000|2025-07-24 17:49:20|22242.5|22230.5|22245|22233|22245|22233|22242.4|22230.4|0
1753379370000|2025-07-24 17:49:30|22247.3|22235.3|22242.4|22230.4|22249.9|22237.9|22240|22228|7
1753379380000|2025-07-24 17:49:40|22239.9|22227.9|22239.9|22227.9|22239.9|22227.9|22239.9|22227.9|0
1753379390000|2025-07-24 17:49:50|22237.5|22225.5|22237.5|22225.5|22237.5|22225.5|22237.5|22225.5|0
1753379400000|2025-07-24 17:50:00|22237.3|22225.3|22222.7|22210.7|22237.3|22225.3|22220.1|22208.1|20
1753379410000|2025-07-24 17:50:10|22222.4|22210.4|22220.1|22208.1|22222.4|22210.4|22219|22207|1
1753379420000|2025-07-24 17:50:20|22221.4|22209.4|22222.7|22210.7|22224|22212|22220.1|22208.1|1
1753379440000|2025-07-24 17:50:40|22225|22213|22225.2|22213.2|22225.2|22213.2|22224|22212|1
1753379450000|2025-07-24 17:50:50|22227.7|22215.7|22230.1|22218.1|22230.1|22218.1|22227.7|22215.7|0
1753379460000|2025-07-24 17:51:00|22231.3|22219.3|22225.2|22213.2|22232.6|22220.6|22225.2|22213.2|5
1753379470000|2025-07-24 17:51:10|22227.5|22215.5|22225.1|22213.1|22227.5|22215.5|22225.1|22213.1|0
1753379480000|2025-07-24 17:51:20|22220.3|22208.3|22225|22213|22225|22213|22220.3|22208.3|1
1753379490000|2025-07-24 17:51:30|22223.9|22211.9|22220.2|22208.2|22223.9|22211.9|22220.2|22208.2|0
1753379500000|2025-07-24 17:51:40|22220.4|22208.4|22215.2|22203.2|22222.7|22210.7|22215.2|22203.2|4
1753379510000|2025-07-24 17:51:50|22215.3|22203.3|22223|22211|22226.9|22214.9|22215.2|22203.2|22
1753379520000|2025-07-24 17:52:00|22225.5|22213.5|22225.5|22213.5|22225.5|22213.5|22223|22211|4
1753379530000|2025-07-24 17:52:10|22223.2|22211.2|22215.5|22203.5|22223.2|22211.2|22214.3|22202.3|1
1753379540000|2025-07-24 17:52:20|22214.4|22202.4|22215.5|22203.5|22218|22206|22214.3|22202.3|7
1753379550000|2025-07-24 17:52:30|22213|22201|22213.2|22201.2|22213.2|22201.2|22213|22201|0
1753379560000|2025-07-24 17:52:40|22214.4|22202.4|22213.2|22201.2|22214.4|22202.4|22213.2|22201.2|0
1753379570000|2025-07-24 17:52:50|22215.5|22203.5|22218|22206|22218|22206|22213.2|22201.2|0
1753379580000|2025-07-24 17:53:00|22218.2|22206.2|22220.7|22208.7|22221.8|22209.8|22218.2|22206.2|1
1753379590000|2025-07-24 17:53:10|22214.3|22202.3|22214.4|22202.4|22214.4|22202.4|22213.2|22201.2|6
1753379600000|2025-07-24 17:53:20|22213.2|22201.2|22213.3|22201.3|22215.7|22203.7|22213|22201|0
1753379610000|2025-07-24 17:53:30|22213|22201|22209.4|22197.4|22213|22201|22205.8|22193.8|4
1753379620000|2025-07-24 17:53:40|22210.5|22198.5|22206.9|22194.9|22210.7|22198.7|22206.9|22194.9|4
1753379630000|2025-07-24 17:53:50|22209.4|22197.4|22210.6|22198.6|22211.8|22199.8|22209.4|22197.4|10
1753379640000|2025-07-24 17:54:00|22208.1|22196.1|22205.8|22193.8|22209.5|22197.5|22203.4|22191.4|3
1753379650000|2025-07-24 17:54:10|22208.1|22196.1|22209.3|22197.3|22209.3|22197.3|22208.1|22196.1|0
1753379660000|2025-07-24 17:54:20|22210.5|22198.5|22217.8|22205.8|22217.9|22205.9|22210.5|22198.5|14
1753379670000|2025-07-24 17:54:30|22217.9|22205.9|22222.7|22210.7|22222.7|22210.7|22217.8|22205.8|2
1753379680000|2025-07-24 17:54:40|22222.8|22210.8|22225.1|22213.1|22225.1|22213.1|22222.7|22210.7|2
1753379690000|2025-07-24 17:54:50|22226.4|22214.4|22229.1|22217.1|22230.4|22218.4|22226.4|22214.4|30
1753379700000|2025-07-24 17:55:00|22227.9|22215.9|22237.8|22225.8|22240.3|22228.3|22226.5|22214.5|30
1753379710000|2025-07-24 17:55:10|22237.7|22225.7|22232.8|22220.8|22237.7|22225.7|22232.8|22220.8|0
1753379720000|2025-07-24 17:55:20|22232.9|22220.9|22235.4|22223.4|22236.6|22224.6|22232.9|22220.9|0
1753379730000|2025-07-24 17:55:30|22235.3|22223.3|22235.3|22223.3|22235.3|22223.3|22235.3|22223.3|0
1753379740000|2025-07-24 17:55:40|22236.6|22224.6|22236.6|22224.6|22236.6|22224.6|22236.6|22224.6|0
1753379750000|2025-07-24 17:55:50|22236.5|22224.5|22235.1|22223.1|22237.7|22225.7|22235.1|22223.1|4
1753379760000|2025-07-24 17:56:00|22232.7|22220.7|22230.1|22218.1|22233.8|22221.8|22230.1|22218.1|1
1753379770000|2025-07-24 17:56:10|22228.8|22216.8|22233.8|22221.8|22233.8|22221.8|22228.8|22216.8|1
1753379780000|2025-07-24 17:56:20|22234|22222|22235.2|22223.2|22235.2|22223.2|22234|22222|0
1753379790000|2025-07-24 17:56:30|22235.1|22223.1|22237.7|22225.7|22237.7|22225.7|22235.1|22223.1|0
1753379800000|2025-07-24 17:56:40|22237.8|22225.8|22240.2|22228.2|22241.3|22229.3|22237.8|22225.8|6
1753379810000|2025-07-24 17:56:50|22240.1|22228.1|22239|22227|22240.2|22228.2|22237.7|22225.7|5
1753379820000|2025-07-24 17:57:00|22240.2|22228.2|22250.1|22238.1|22250.1|22238.1|22239|22227|4
1753379830000|2025-07-24 17:57:10|22248.8|22236.8|22252.4|22240.4|22252.5|22240.5|22248.8|22236.8|2
1753379840000|2025-07-24 17:57:20|22252.5|22240.5|22247.7|22235.7|22252.5|22240.5|22243.9|22231.9|0
1753379850000|2025-07-24 17:57:30|22245.2|22233.2|22247.6|22235.6|22247.7|22235.7|22245.2|22233.2|4
1753379860000|2025-07-24 17:57:40|22247.5|22235.5|22247.6|22235.6|22247.6|22235.6|22246.3|22234.3|12
1753379870000|2025-07-24 17:57:50|22247.3|22235.3|22242.4|22230.4|22247.7|22235.7|22242.4|22230.4|13
1753379880000|2025-07-24 17:58:00|22242.6|22230.6|22242.5|22230.5|22250.1|22238.1|22240.1|22228.1|1
1753379890000|2025-07-24 17:58:10|22242.6|22230.6|22248.8|22236.8|22248.8|22236.8|22242.5|22230.5|2
1753379900000|2025-07-24 17:58:20|22248.7|22236.7|22248.6|22236.6|22249.9|22237.9|22248.6|22236.6|0
1753379910000|2025-07-24 17:58:30|22248.7|22236.7|22251.3|22239.3|22251.3|22239.3|22248.7|22236.7|10
1753379920000|2025-07-24 17:58:40|22251.4|22239.4|22251.3|22239.3|22251.4|22239.4|22251.2|22239.2|2
1753379930000|2025-07-24 17:58:50|22251.4|22239.4|22251.4|22239.4|22251.4|22239.4|22251.4|22239.4|14
1753379940000|2025-07-24 17:59:00|22251.3|22239.3|22251.3|22239.3|22251.3|22239.3|22248.8|22236.8|3
1753379950000|2025-07-24 17:59:10|22253.6|22241.6|22253.7|22241.7|22254.9|22242.9|22252.5|22240.5|62
1753379960000|2025-07-24 17:59:20|22260|22248|22256.3|22244.3|22261.2|22249.2|22254|22242|15
1753379970000|2025-07-24 17:59:30|22255.2|22243.2|22251.3|22239.3|22255.2|22243.2|22251.3|22239.3|41
1753379980000|2025-07-24 17:59:40|22251.2|22239.2|22251.7|22239.7|22252.7|22240.7|22251.2|22239.2|54
1753379990000|2025-07-24 17:59:50|22251.8|22239.8|22251.5|22239.5|22253.9|22241.9|22249|22237|46
1753380000000|2025-07-24 18:00:00|22250.3|22238.3|22250.2|22238.2|22250.3|22238.3|22248.9|22236.9|3
1753380010000|2025-07-24 18:00:10|22249|22237|22253.8|22241.8|22255|22243|22248.9|22236.9|25
1753380020000|2025-07-24 18:00:20|22253.6|22241.6|22255.1|22243.1|22255.1|22243.1|22253.6|22241.6|3
1753380030000|2025-07-24 18:00:30|22256.2|22244.2|22266.7|22254.7|22266.7|22254.7|22256.2|22244.2|21
1753380040000|2025-07-24 18:00:40|22265.2|22253.2|22267.4|22255.4|22267.5|22255.5|22265.2|22253.2|24
1753380050000|2025-07-24 18:00:50|22266.1|22254.1|22273.7|22261.7|22273.7|22261.7|22266.1|22254.1|6
1753380060000|2025-07-24 18:01:00|22277.5|22265.5|22277.4|22265.4|22278.6|22266.6|22273.8|22261.8|23
1753380070000|2025-07-24 18:01:10|22276.1|22264.1|22279.9|22267.9|22279.9|22267.9|22276.1|22264.1|30
1753380080000|2025-07-24 18:01:20|22279.7|22267.7|22279.6|22267.6|22279.7|22267.7|22278.5|22266.5|0
1753380090000|2025-07-24 18:01:30|22279.9|22267.9|22280.6|22268.6|22286.8|22274.8|22279.9|22267.9|24
1753380100000|2025-07-24 18:01:40|22278.3|22266.3|22277|22265|22278.3|22266.3|22277|22265|0
1753380110000|2025-07-24 18:01:50|22274.5|22262.5|22269.7|22257.7|22274.5|22262.5|22269.7|22257.7|2
1753380120000|2025-07-24 18:02:00|22269.5|22257.5|22272|22260|22272.4|22260.4|22269.5|22257.5|7
1753380130000|2025-07-24 18:02:10|22274.5|22262.5|22274.5|22262.5|22274.5|22262.5|22274.5|22262.5|0
1753380140000|2025-07-24 18:02:20|22273.2|22261.2|22280.6|22268.6|22280.6|22268.6|22270.7|22258.7|7
1753380150000|2025-07-24 18:02:30|22284.3|22272.3|22279.3|22267.3|22286.8|22274.8|22279.3|22267.3|15
1753380160000|2025-07-24 18:02:40|22278.2|22266.2|22277|22265|22278.2|22266.2|22274.5|22262.5|0
1753380170000|2025-07-24 18:02:50|22276.8|22264.8|22277|22265|22277|22265|22276.8|22264.8|0
1753380180000|2025-07-24 18:03:00|22276.8|22264.8|22274.5|22262.5|22277|22265|22274.3|22262.3|0
1753380190000|2025-07-24 18:03:10|22271.8|22259.8|22272|22260|22273.2|22261.2|22269.5|22257.5|17
1753380200000|2025-07-24 18:03:20|22273.2|22261.2|22276.8|22264.8|22276.9|22264.9|22273.2|22261.2|1
1753380210000|2025-07-24 18:03:30|22270.6|22258.6|22273.2|22261.2|22273.2|22261.2|22269.3|22257.3|23
1753380220000|2025-07-24 18:03:40|22274.3|22262.3|22274.3|22262.3|22274.4|22262.4|22272|22260|2
1753380230000|2025-07-24 18:03:50|22271.8|22259.8|22264.6|22252.6|22271.8|22259.8|22264.5|22252.5|1
1753380240000|2025-07-24 18:04:00|22264.5|22252.5|22265.8|22253.8|22265.8|22253.8|22263.1|22251.1|0
1753380250000|2025-07-24 18:04:10|22265.7|22253.7|22265.8|22253.8|22268.1|22256.1|22265.7|22253.7|0
1753380260000|2025-07-24 18:04:20|22263.5|22251.5|22267.1|22255.1|22268.3|22256.3|22263.5|22251.5|8
1753380270000|2025-07-24 18:04:30|22268.3|22256.3|22270.8|22258.8|22270.9|22258.9|22268.3|22256.3|5
1753380280000|2025-07-24 18:04:40|22272.1|22260.1|22266.8|22254.8|22273.3|22261.3|22266.8|22254.8|6
1753380290000|2025-07-24 18:04:50|22265.7|22253.7|22268.1|22256.1|22268.1|22256.1|22265.7|22253.7|8
1753450200000|2025-07-25 13:30:00|22283.5|22271.5|22345.1|22333.1|22345.1|22333.1|22283.5|22271.5|69
1753450210000|2025-07-25 13:30:10|22346.3|22334.3|22345|22333|22346.4|22334.4|22331.4|22319.4|26
1753450220000|2025-07-25 13:30:20|22346.3|22334.3|22325.3|22313.3|22346.3|22334.3|22323.9|22311.9|9
1753450230000|2025-07-25 13:30:30|22327.6|22315.6|22319.1|22307.1|22328.8|22316.8|22315.5|22303.5|19
1753450240000|2025-07-25 13:30:40|22320.3|22308.3|22304.3|22292.3|22325.3|22313.3|22304.3|22292.3|13
1753450250000|2025-07-25 13:30:50|22305.5|22293.5|22311.6|22299.6|22318|22306|22305.5|22293.5|6
1753450260000|2025-07-25 13:31:00|22310.5|22298.5|22304.5|22292.5|22318|22306|22304.5|22292.5|44
1753450270000|2025-07-25 13:31:10|22304.3|22292.3|22285.6|22273.6|22304.3|22292.3|22269.5|22257.5|62
1753450280000|2025-07-25 13:31:20|22284.4|22272.4|22283.3|22271.3|22289.7|22277.7|22282.2|22270.2|34
1753450290000|2025-07-25 13:31:30|22280.9|22268.9|22269.6|22257.6|22282.1|22270.1|22269.6|22257.6|7
1753450300000|2025-07-25 13:31:40|22269.7|22257.7|22272.1|22260.1|22279.5|22267.5|22268.5|22256.5|2
1753450310000|2025-07-25 13:31:50|22274.5|22262.5|22283.3|22271.3|22284.8|22271.3|22274.5|22262.5|13
1753450320000|2025-07-25 13:32:00|22282.1|22270.1|22270.9|22258.9|22282.1|22270.1|22270.9|22258.9|3
1753450330000|2025-07-25 13:32:10|22270.8|22258.8|22274.6|22262.6|22274.6|22262.6|22267.2|22255.2|8
1753450340000|2025-07-25 13:32:20|22274.5|22262.5|22267.1|22255.1|22274.5|22262.5|22267.1|22255.1|8
1753450350000|2025-07-25 13:32:30|22267.2|22255.2|22268.4|22256.4|22269.8|22257.8|22262.2|22250.2|19
1753450360000|2025-07-25 13:32:40|22267.3|22255.3|22272.1|22260.1|22276|22264|22267.3|22255.3|23
1753450370000|2025-07-25 13:32:50|22272|22260|22272.2|22260.2|22272.2|22260.2|22263.6|22251.6|9
1753450380000|2025-07-25 13:33:00|22272.3|22260.3|22273.5|22261.5|22277.2|22265.2|22270.9|22258.9|3
1753450390000|2025-07-25 13:33:10|22273.6|22261.6|22264.9|22252.9|22279.8|22267.8|22261.2|22249.2|15
1753450400000|2025-07-25 13:33:20|22266.2|22254.2|22265|22253|22272.4|22260.4|22262.5|22250.5|2
1753450410000|2025-07-25 13:33:30|22266.4|22254.4|22259.9|22247.9|22266.4|22254.4|22259.9|22247.9|40
1753450420000|2025-07-25 13:33:40|22258.6|22246.6|22249.7|22237.7|22258.6|22246.6|22249.7|22237.7|31
1753450430000|2025-07-25 13:33:50|22252.1|22240.1|22252.1|22240.1|22253.4|22241.4|22250.9|22238.9|0
1753450440000|2025-07-25 13:34:00|22252|22240|22252.1|22240.1|22254.8|22242.8|22249.7|22237.7|1
1753450450000|2025-07-25 13:34:10|22250.8|22238.8|22248.5|22236.5|22250.8|22238.8|22244.8|22232.8|19
1753450460000|2025-07-25 13:34:20|22247.3|22235.3|22248.4|22236.4|22249.7|22237.7|22247.2|22235.2|1
1753450470000|2025-07-25 13:34:30|22248.5|22236.5|22252.1|22240.1|22253.2|22241.2|22248.5|22236.5|11
1753450480000|2025-07-25 13:34:40|22249.5|22237.5|22239.6|22227.6|22249.6|22237.6|22239.6|22227.6|5
1753450490000|2025-07-25 13:34:50|22239.3|22227.3|22238.1|22226.1|22239.3|22227.3|22234.4|22222.4|0
1753450500000|2025-07-25 13:35:00|22238|22226|22239.5|22227.5|22246.9|22234.9|22236.8|22224.8|6
1753450510000|2025-07-25 13:35:10|22239.6|22227.6|22245.7|22233.7|22247|22235|22239.4|22227.4|1
1753450520000|2025-07-25 13:35:20|22249.7|22237.7|22244.5|22232.5|22251.9|22239.9|22244.5|22232.5|22
1753450530000|2025-07-25 13:35:30|22248.1|22236.1|22248.1|22236.1|22251.9|22239.9|22245.6|22233.6|1
1753450540000|2025-07-25 13:35:40|22246.9|22234.9|22244.5|22232.5|22246.9|22234.9|22244.5|22232.5|0
1753450550000|2025-07-25 13:35:50|22249.4|22237.4|22256.6|22244.6|22259.2|22247.2|22249.4|22237.4|28
1753450560000|2025-07-25 13:36:00|22256.8|22244.8|22251.8|22239.8|22256.8|22244.8|22251.8|22239.8|1
1753450570000|2025-07-25 13:36:10|22250.6|22238.6|22246.8|22234.8|22250.6|22238.6|22246.8|22234.8|1
1753450580000|2025-07-25 13:36:20|22246.7|22234.7|22246.7|22234.7|22246.7|22234.7|22246.7|22234.7|0
1753450590000|2025-07-25 13:36:30|22241.7|22229.7|22246.8|22234.8|22248|22236|22238.1|22226.1|6
1753450600000|2025-07-25 13:36:40|22246.7|22234.7|22238.1|22226.1|22248|22236|22238.1|22226.1|0
1753450610000|2025-07-25 13:36:50|22234.3|22222.3|22246.8|22234.8|22246.8|22234.8|22234|22222|15
1753450620000|2025-07-25 13:37:00|22246.7|22234.7|22249|22237|22249.1|22237.1|22246.6|22234.6|4
1753450630000|2025-07-25 13:37:10|22254.1|22242.1|22254.1|22242.1|22257.7|22245.7|22254.1|22242.1|7
1753450640000|2025-07-25 13:37:20|22255.4|22243.4|22256.6|22244.6|22256.6|22244.6|22254.1|22242.1|4
1753450650000|2025-07-25 13:37:30|22254|22242|22249.1|22237.1|22254|22242|22249.1|22237.1|2
1753450660000|2025-07-25 13:37:40|22249.3|22237.3|22253.9|22241.9|22253.9|22241.9|22249.3|22237.3|2
1753450670000|2025-07-25 13:37:50|22251.5|22239.5|22256.5|22244.5|22256.5|22244.5|22251.5|22239.5|2
1753450680000|2025-07-25 13:38:00|22256.4|22244.4|22251.5|22239.5|22256.4|22244.4|22251.5|22239.5|0
1753450690000|2025-07-25 13:38:10|22251.4|22239.4|22250.2|22238.2|22252.7|22240.7|22250.2|22238.2|14
1753450700000|2025-07-25 13:38:20|22251.4|22239.4|22251.4|22239.4|22252.8|22240.8|22251.4|22239.4|0
1753450710000|2025-07-25 13:38:30|22253.8|22241.8|22252.6|22240.6|22253.8|22241.8|22252.6|22240.6|5
1753450720000|2025-07-25 13:38:40|22250.2|22238.2|22240.4|22228.4|22250.2|22238.2|22239.3|22227.3|2
1753450730000|2025-07-25 13:38:50|22242.9|22230.9|22242.9|22230.9|22242.9|22230.9|22242.9|22230.9|0
1753450740000|2025-07-25 13:39:00|22241.6|22229.6|22242.8|22230.8|22242.8|22230.8|22241.6|22229.6|0
1753450750000|2025-07-25 13:39:10|22241.6|22229.6|22244.1|22232.1|22246.5|22234.5|22241.6|22229.6|5
1753450760000|2025-07-25 13:39:20|22245.3|22233.3|22241.6|22229.6|22245.3|22233.3|22241.6|22229.6|2
1753450770000|2025-07-25 13:39:30|22241.5|22229.5|22236.6|22224.6|22241.5|22229.5|22236.6|22224.6|2
1753450780000|2025-07-25 13:39:40|22236.5|22224.5|22239.1|22227.1|22240.3|22228.3|22232.9|22220.9|3
1753450790000|2025-07-25 13:39:50|22240.3|22228.3|22240.4|22228.4|22240.4|22228.4|22237.9|22225.9|0
1753450800000|2025-07-25 13:40:00|22237.9|22225.9|22234.1|22222.1|22237.9|22225.9|22234.1|22222.1|3
1753450810000|2025-07-25 13:40:10|22234|22222|22234.2|22222.2|22236.7|22224.7|22234|22222|5
1753450820000|2025-07-25 13:40:20|22234.3|22222.3|22244|22232|22244|22232|22234.3|22222.3|2
1753450830000|2025-07-25 13:40:30|22243.9|22231.9|22241.6|22229.6|22244|22232|22241.4|22229.4|7
1753450840000|2025-07-25 13:40:40|22241.5|22229.5|22243.9|22231.9|22243.9|22231.9|22241.5|22229.5|2
1753450850000|2025-07-25 13:40:50|22243.8|22231.8|22243.8|22231.8|22243.9|22231.9|22243.8|22231.8|2
1753450860000|2025-07-25 13:41:00|22244|22232|22256.3|22244.3|22256.4|22244.4|22244|22232|3
1753450870000|2025-07-25 13:41:10|22257.6|22245.6|22258.9|22246.9|22261.5|22249.5|22256.3|22244.3|6
1753450880000|2025-07-25 13:41:20|22260.2|22248.2|22263.9|22251.9|22263.9|22251.9|22260.2|22248.2|2
1753450890000|2025-07-25 13:41:30|22263.8|22251.8|22261.5|22249.5|22263.8|22251.8|22258.9|22246.9|1
1753450900000|2025-07-25 13:41:40|22261.4|22249.4|22258.9|22246.9|22261.4|22249.4|22258.9|22246.9|2
1753450910000|2025-07-25 13:41:50|22257.6|22245.6|22257.6|22245.6|22257.7|22245.7|22257.6|22245.6|0
1753450920000|2025-07-25 13:42:00|22257.4|22245.4|22257.6|22245.6|22257.6|22245.6|22253.7|22241.7|7
1753450930000|2025-07-25 13:42:10|22259.9|22247.9|22258.7|22246.7|22260.1|22248.1|22258.7|22246.7|33
1753450940000|2025-07-25 13:42:20|22258.8|22246.8|22258.7|22246.7|22259|22247|22258.7|22246.7|16
1753450950000|2025-07-25 13:42:30|22257.6|22245.6|22260.3|22248.3|22260.3|22248.3|22257.6|22245.6|1
1753450960000|2025-07-25 13:42:40|22262.7|22250.7|22281.2|22269.2|22283.8|22271.8|22262.7|22250.7|23
1753450970000|2025-07-25 13:42:50|22280.1|22268.1|22281.3|22269.3|22281.3|22269.3|22276.3|22264.3|3
1753450980000|2025-07-25 13:43:00|22281.4|22269.4|22271.4|22259.4|22281.4|22269.4|22271.4|22259.4|3
1753450990000|2025-07-25 13:43:10|22271.3|22259.3|22271.4|22259.4|22271.4|22259.4|22271.3|22259.3|1
1753451000000|2025-07-25 13:43:20|22268.9|22256.9|22269|22257|22269.1|22257.1|22267.8|22255.8|8
1753451010000|2025-07-25 13:43:30|22270.2|22258.2|22267.8|22255.8|22270.2|22258.2|22267.8|22255.8|5
1753451020000|2025-07-25 13:43:40|22268.9|22256.9|22261.4|22249.4|22269|22257|22261.4|22249.4|0
1753451030000|2025-07-25 13:43:50|22261.3|22249.3|22267.7|22255.7|22267.7|22255.7|22260.2|22248.2|5
1753451040000|2025-07-25 13:44:00|22268.9|22256.9|22269.1|22257.1|22271.6|22259.6|22267.7|22255.7|1
1753451050000|2025-07-25 13:44:10|22269|22257|22270.3|22258.3|22270.3|22258.3|22267.7|22255.7|1
1753451060000|2025-07-25 13:44:20|22270.2|22258.2|22266.4|22254.4|22270.2|22258.2|22264|22252|6
1753451070000|2025-07-25 13:44:30|22267.7|22255.7|22266.4|22254.4|22269|22257|22266.4|22254.4|1
1753451080000|2025-07-25 13:44:40|22266.5|22254.5|22276.4|22264.4|22282.2|22270.2|22266.5|22254.5|2
1753451090000|2025-07-25 13:44:50|22275|22263|22276.2|22264.2|22276.4|22264.4|22275|22263|1
1753451100000|2025-07-25 13:45:00|22276.3|22264.3|22281.2|22269.2|22281.2|22269.2|22268.9|22256.9|3
1753451110000|2025-07-25 13:45:10|22280.1|22268.1|22277.6|22265.6|22280.1|22268.1|22277.6|22265.6|2
1753451120000|2025-07-25 13:45:20|22277.7|22265.7|22278.8|22266.8|22278.8|22266.8|22277.6|22265.6|1
1753451130000|2025-07-25 13:45:30|22278.7|22266.7|22278.9|22266.9|22278.9|22266.9|22273.9|22261.9|4
1753451140000|2025-07-25 13:45:40|22277.7|22265.7|22278.9|22266.9|22278.9|22266.9|22276.5|22264.5|0
1753451150000|2025-07-25 13:45:50|22283.7|22271.7|22282.5|22270.5|22283.7|22271.7|22281.3|22269.3|1
1753451160000|2025-07-25 13:46:00|22283.7|22271.7|22282.6|22270.6|22285|22273|22282.5|22270.5|4
1753451170000|2025-07-25 13:46:10|22283.8|22271.8|22283.7|22271.7|22285.1|22273.1|22283.7|22271.7|3
1753451180000|2025-07-25 13:46:20|22286.1|22274.1|22286.2|22274.2|22286.3|22274.3|22285.1|22273.1|53
1753451190000|2025-07-25 13:46:30|22285.8|22273.8|22288.5|22276.5|22288.5|22276.5|22282.2|22270.2|37
1753451200000|2025-07-25 13:46:40|22287.3|22275.3|22287.2|22275.2|22287.3|22275.3|22286|22274|5
1753451210000|2025-07-25 13:46:50|22285.8|22273.8|22285.8|22273.8|22285.9|22273.9|22285.8|22273.8|1
1753451220000|2025-07-25 13:47:00|22286|22274|22288.3|22276.3|22289.5|22277.5|22286|22274|27
1753451230000|2025-07-25 13:47:10|22288.4|22276.4|22288.4|22276.4|22289.7|22277.7|22287.2|22275.2|0
1753451240000|2025-07-25 13:47:20|22289.6|22277.6|22279.7|22267.7|22289.6|22277.6|22279.6|22267.6|8
1753451250000|2025-07-25 13:47:30|22277.4|22265.4|22277.2|22265.2|22277.4|22265.4|22275.8|22263.8|0
1753451260000|2025-07-25 13:47:40|22274.7|22262.7|22274.6|22262.6|22274.7|22262.7|22274.6|22262.6|1
1753451270000|2025-07-25 13:47:50|22273.4|22261.4|22282.1|22270.1|22282.1|22270.1|22273.4|22261.4|4
1753451280000|2025-07-25 13:48:00|22282|22270|22283.3|22271.3|22283.3|22271.3|22280.8|22268.8|2
1753451290000|2025-07-25 13:48:10|22282.2|22270.2|22283.3|22271.3|22283.3|22271.3|22282.2|22270.2|1
1753451300000|2025-07-25 13:48:20|22284.6|22272.6|22284.6|22272.6|22284.6|22272.6|22283.3|22271.3|4
1753451310000|2025-07-25 13:48:30|22284.7|22272.7|22285.8|22273.8|22287.1|22275.1|22284.7|22272.7|2
1753451320000|2025-07-25 13:48:40|22284.7|22272.7|22283.5|22271.5|22284.7|22272.7|22283.3|22271.3|1
1753451330000|2025-07-25 13:48:50|22283.4|22271.4|22284.6|22272.6|22284.6|22272.6|22282.2|22270.2|1
1753451340000|2025-07-25 13:49:00|22286|22274|22288.3|22276.3|22288.4|22276.4|22285.8|22273.8|4
1753451350000|2025-07-25 13:49:10|||||||||1
1753451360000|2025-07-25 13:49:20|22288.2|22276.2|22283.3|22271.3|22288.2|22276.2|22281|22269|2
1753451370000|2025-07-25 13:49:30|22283.5|22271.5|22282.2|22270.2|22283.5|22271.5|22282.2|22270.2|0
1753451380000|2025-07-25 13:49:40|22287.1|22275.1|22285.8|22273.8|22287.1|22275.1|22285.8|22273.8|34
1753451390000|2025-07-25 13:49:50|22285.6|22273.6|22283.3|22271.3|22285.6|22273.6|22280.8|22268.8|14
1753451400000|2025-07-25 13:50:00|22283.4|22271.4|22284.6|22272.6|22284.6|22272.6|22283.4|22271.4|11
1753451410000|2025-07-25 13:50:10|22284.5|22272.5|22288.2|22276.2|22288.2|22276.2|22283.3|22271.3|22
1753451420000|2025-07-25 13:50:20|22289.6|22277.6|22288.2|22276.2|22289.6|22277.6|22285.9|22273.9|40
1753451430000|2025-07-25 13:50:30|22289.5|22277.5|22289.5|22277.5|22289.5|22277.5|22289.5|22277.5|0
1753451440000|2025-07-25 13:50:40|22288.3|22276.3|22285.8|22273.8|22288.3|22276.3|22285.7|22273.7|0
1753451450000|2025-07-25 13:50:50|22283.5|22271.5|22283.4|22271.4|22283.5|22271.5|22283.4|22271.4|0
1753451460000|2025-07-25 13:51:00|22280.9|22268.9|22281|22269|22281|22269|22279.8|22267.8|0
1753451470000|2025-07-25 13:51:10|22280.9|22268.9|22281|22269|22282.2|22270.2|22280.9|22268.9|1
1753451480000|2025-07-25 13:51:20|22283.3|22271.3|22284.5|22272.5|22284.6|22272.6|22280.8|22268.8|0
1753451490000|2025-07-25 13:51:30|22283.3|22271.3|22279.6|22267.6|22283.3|22271.3|22279.6|22267.6|2
1753451500000|2025-07-25 13:51:40|22282.2|22270.2|22278.4|22266.4|22282.2|22270.2|22278.4|22266.4|1
1753451510000|2025-07-25 13:51:50|22278.5|22266.5|22280.9|22268.9|22280.9|22268.9|22278.5|22266.5|0
1753451520000|2025-07-25 13:52:00|22282.1|22270.1|22283.3|22271.3|22283.3|22271.3|22282.1|22270.1|1
1753451530000|2025-07-25 13:52:10|22281|22269|22281|22269|22281|22269|22281|22269|5
1753451540000|2025-07-25 13:52:20|22281.1|22269.1|22281.1|22269.1|22283.5|22271.5|22281|22269|1
1753451550000|2025-07-25 13:52:30|22282.3|22270.3|22281|22269|22282.3|22270.3|22279.8|22267.8|0
1753451560000|2025-07-25 13:52:40|22281.1|22269.1|22283.3|22271.3|22283.3|22271.3|22281|22269|8
1753451570000|2025-07-25 13:52:50|22283.4|22271.4|22283.3|22271.3|22283.4|22271.4|22283.3|22271.3|1
1753451590000|2025-07-25 13:53:10|22283.2|22271.2|22283.3|22271.3|22283.3|22271.3|22282.1|22270.1|2
1753451610000|2025-07-25 13:53:30|22284.6|22272.6|22287|22275|22287.1|22275.1|22284.6|22272.6|2
1753451620000|2025-07-25 13:53:40|22285.8|22273.8|22285.8|22273.8|22287.1|22275.1|22284.6|22272.6|10
1753451630000|2025-07-25 13:53:50|22285.5|22273.5|22280.9|22268.9|22285.5|22273.5|22280.8|22268.8|7
1753451640000|2025-07-25 13:54:00|22280.8|22268.8|22283.5|22271.5|22283.5|22271.5|22280.8|22268.8|0
1753451650000|2025-07-25 13:54:10|22283.4|22271.4|22283.3|22271.3|22283.4|22271.4|22283.3|22271.3|0
1753451660000|2025-07-25 13:54:20|22283.5|22271.5|22283.4|22271.4|22283.5|22271.5|22283.4|22271.4|3
1753451690000|2025-07-25 13:54:50|22282.2|22270.2|22285.8|22273.8|22285.8|22273.8|22282.2|22270.2|1
1753451700000|2025-07-25 13:55:00|22284.7|22272.7|22285.9|22273.9|22285.9|22273.9|22284.7|22272.7|6
1753451710000|2025-07-25 13:55:10|22285.8|22273.8|22287.2|22275.2|22287.2|22275.2|22285.8|22273.8|3
1753451720000|2025-07-25 13:55:20|22285.9|22273.9|22290.9|22278.9|22290.9|22278.9|22285.9|22273.9|1
1753451730000|2025-07-25 13:55:30|22290.8|22278.8|22290.8|22278.8|22290.8|22278.8|22289.7|22277.7|4
1753451740000|2025-07-25 13:55:40|22289.7|22277.7|22289.6|22277.6|22289.7|22277.7|22289.6|22277.6|0
1753451750000|2025-07-25 13:55:50|22289.7|22277.7|22290.8|22278.8|22290.8|22278.8|22289.7|22277.7|2
1753451760000|2025-07-25 13:56:00|22288.3|22276.3|22285.9|22273.9|22288.3|22276.3|22285.9|22273.9|6
1753451770000|2025-07-25 13:56:10|22285.8|22273.8|22285.9|22273.9|22287.2|22275.2|22284.7|22272.7|3
1753451780000|2025-07-25 13:56:20|22285.8|22273.8|22285.8|22273.8|22285.8|22273.8|22285.8|22273.8|1
1753451790000|2025-07-25 13:56:30|22284.7|22272.7|22288.1|22276.1|22289.6|22277.6|22284.7|22272.7|8
1753451800000|2025-07-25 13:56:40|22283.5|22271.5|22278.5|22266.5|22283.5|22271.5|22278.5|22266.5|0
1753451820000|2025-07-25 13:57:00|22278.4|22266.4|22278.6|22266.6|22278.6|22266.6|22274.8|22262.8|8
1753451830000|2025-07-25 13:57:10|22272.8|22260.8|22270|22258|22272.8|22260.8|22267.6|22255.6|20
1753451840000|2025-07-25 13:57:20|22269.9|22257.9|22267.5|22255.5|22269.9|22257.9|22267.4|22255.4|16
1753451850000|2025-07-25 13:57:30|22266.4|22254.4|22266.3|22254.3|22266.4|22254.4|22266.3|22254.3|1
1753451860000|2025-07-25 13:57:40|22266.4|22254.4|22266.4|22254.4|22267.5|22255.5|22266.4|22254.4|2
1753451870000|2025-07-25 13:57:50|22266.3|22254.3|22267.5|22255.5|22270|22258|22266.3|22254.3|4
1753451880000|2025-07-25 13:58:00|22268.8|22256.8|22268.9|22256.9|22270.1|22258.1|22267.6|22255.6|4
1753451890000|2025-07-25 13:58:10|22268.8|22256.8|22268.9|22256.9|22268.9|22256.9|22267.6|22255.6|3
1753451900000|2025-07-25 13:58:20|22271.3|22259.3|22258.8|22246.8|22271.3|22259.3|22258.8|22246.8|5
1753451910000|2025-07-25 13:58:30|22257.7|22245.7|22257.7|22245.7|22257.7|22245.7|22257.6|22245.6|0
1753451920000|2025-07-25 13:58:40|22258.8|22246.8|22258.8|22246.8|22258.9|22246.9|22258.8|22246.8|2
1753451930000|2025-07-25 13:58:50|22260|22248|22261.3|22249.3|22262.6|22250.6|22260|22248|2
1753451940000|2025-07-25 13:59:00|22257.7|22245.7|22258.9|22246.9|22258.9|22246.9|22257.7|22245.7|0
1753451950000|2025-07-25 13:59:10|22258.8|22246.8|22255.2|22243.2|22258.8|22246.8|22255.2|22243.2|1
1753451960000|2025-07-25 13:59:20|22257.6|22245.6|22256.3|22244.3|22257.6|22245.6|22256.3|22244.3|0
1753451970000|2025-07-25 13:59:30|||||||||1
1753451980000|2025-07-25 13:59:40|22256.4|22244.4|22268.6|22256.6|22269.9|22257.9|22256.4|22244.4|10
1753451990000|2025-07-25 13:59:50|22268.5|22256.5|22268.5|22256.5|22269.7|22257.7|22267.3|22255.3|4
1753452000000|2025-07-25 14:00:00|22270.8|22258.8|22274.8|22262.8|22274.8|22262.8|22268.5|22256.5|6
1753452010000|2025-07-25 14:00:10|22277.3|22265.3|22278.6|22266.6|22279.7|22267.7|22276.2|22264.2|1
1753452020000|2025-07-25 14:00:20|22280.9|22268.9|22281.1|22269.1|22282.3|22270.3|22280|22268|1
1753452030000|2025-07-25 14:00:30|22280.8|22268.8|22277.1|22265.1|22280.8|22268.8|22277.1|22265.1|1
1753452040000|2025-07-25 14:00:40|22277.2|22265.2|22276|22264|22277.2|22265.2|22276|22264|0
1753452050000|2025-07-25 14:00:50|22275.8|22263.8|22273.4|22261.4|22275.9|22263.9|22273.4|22261.4|3
1753452060000|2025-07-25 14:01:00|22272.4|22260.4|22271.1|22259.1|22272.4|22260.4|22271.1|22259.1|10
1753452070000|2025-07-25 14:01:10|22269.8|22257.8|22268.7|22256.7|22269.8|22257.8|22267.5|22255.5|8
1753452080000|2025-07-25 14:01:20|||||||||1
1753452090000|2025-07-25 14:01:30|22266.3|22254.3|22265|22253|22266.3|22254.3|22265|22253|2
1753452100000|2025-07-25 14:01:40|22266.2|22254.2|22266.2|22254.2|22266.2|22254.2|22266.2|22254.2|0
1753452110000|2025-07-25 14:01:50|22263.8|22251.8|22261.3|22249.3|22263.8|22251.8|22261.2|22249.2|4
1753452120000|2025-07-25 14:02:00|22261.2|22249.2|22259|22247|22266.3|22254.3|22258.8|22246.8|9
1753452130000|2025-07-25 14:02:10|22260.2|22248.2|22263.8|22251.8|22263.8|22251.8|22260.1|22248.1|7
1753452140000|2025-07-25 14:02:20|22263.7|22251.7|22262.5|22250.5|22263.8|22251.8|22262.5|22250.5|0
1753452150000|2025-07-25 14:02:30|22261.3|22249.3|22260.1|22248.1|22261.3|22249.3|22260.1|22248.1|0
1753452160000|2025-07-25 14:02:40|22258.8|22246.8|22259|22247|22260.2|22248.2|22257.6|22245.6|6
1753452170000|2025-07-25 14:02:50|22260.2|22248.2|22259|22247|22260.2|22248.2|22257.7|22245.7|1
1753452180000|2025-07-25 14:03:00|22258.8|22246.8|22260.2|22248.2|22261.3|22249.3|22257.7|22245.7|2
1753452190000|2025-07-25 14:03:10|22261.3|22249.3|22260.1|22248.1|22261.3|22249.3|22260.1|22248.1|3
1753452200000|2025-07-25 14:03:20|22261.2|22249.2|22261.3|22249.3|22262.5|22250.5|22261.2|22249.2|0
1753452210000|2025-07-25 14:03:30|22261.2|22249.2|22261.2|22249.2|22261.3|22249.3|22261.2|22249.2|4
1753452220000|2025-07-25 14:03:40|22261.1|22249.1|22264.9|22252.9|22264.9|22252.9|22261.1|22249.1|10
1753452230000|2025-07-25 14:03:50|22263.6|22251.6|22262.3|22250.3|22263.6|22251.6|22262.3|22250.3|1
1753452240000|2025-07-25 14:04:00|22266|22254|22263.6|22251.6|22266|22254|22263.5|22251.5|0
1753452250000|2025-07-25 14:04:10|22263.5|22251.5|22262.3|22250.3|22263.5|22251.5|22262.3|22250.3|0
1753452260000|2025-07-25 14:04:20|22261.1|22249.1|22264.8|22252.8|22264.8|22252.8|22259.8|22247.8|2
1753452270000|2025-07-25 14:04:30|22263.6|22251.6|22263.5|22251.5|22264.8|22252.8|22261.1|22249.1|0
1753452280000|2025-07-25 14:04:40|22262.1|22250.1|22262.2|22250.2|22262.2|22250.2|22261|22249|2
1753452290000|2025-07-25 14:04:50|22261|22249|22263.5|22251.5|22263.5|22251.5|22259.7|22247.7|1
1753452300000|2025-07-25 14:05:00|22263.6|22251.6|22266|22254|22266.1|22254.1|22263.6|22251.6|0
1753452310000|2025-07-25 14:05:10|22264.8|22252.8|22266|22254|22266.1|22254.1|22264.8|22252.8|3
1753452320000|2025-07-25 14:05:20|22264.7|22252.7|22266|22254|22266|22254|22264.7|22252.7|1
1753452330000|2025-07-25 14:05:30|22265.9|22253.9|22264.7|22252.7|22265.9|22253.9|22264.7|22252.7|2
1753452340000|2025-07-25 14:05:40|22265.9|22253.9|22266|22254|22266|22254|22265.9|22253.9|1
1753452350000|2025-07-25 14:05:50|22267.1|22255.1|22268.3|22256.3|22268.3|22256.3|22267.1|22255.1|6
1753452360000|2025-07-25 14:06:00|22267.1|22255.1|22267.1|22255.1|22267.1|22255.1|22267.1|22255.1|5
1753452370000|2025-07-25 14:06:10|22268.5|22256.5|22273.5|22261.5|22275.8|22263.8|22268.5|22256.5|5
1753452380000|2025-07-25 14:06:20|22275.8|22263.8|22273.4|22261.4|22275.9|22263.9|22273.4|22261.4|1
1753452390000|2025-07-25 14:06:30|22267.1|22255.1|22268.4|22256.4|22268.4|22256.4|22267.1|22255.1|11
1753452410000|2025-07-25 14:06:50|22270.9|22258.9|22267.1|22255.1|22270.9|22258.9|22267.1|22255.1|2
1753452420000|2025-07-25 14:07:00|22264.5|22252.5|22262.1|22250.1|22264.5|22252.5|22261|22249|1
1753452430000|2025-07-25 14:07:10|22259.8|22247.8|22261|22249|22261|22249|22258.6|22246.6|22
1753452440000|2025-07-25 14:07:20|22260.9|22248.9|22260|22248|22268.4|22256.4|22259.8|22247.8|7
1753452450000|2025-07-25 14:07:30|22261.1|22249.1|22260.9|22248.9|22263.4|22251.4|22260.9|22248.9|1
1753452460000|2025-07-25 14:07:40|22259.8|22247.8|22256.1|22244.1|22259.8|22247.8|22256.1|22244.1|1
1753452470000|2025-07-25 14:07:50|22252.5|22240.5|22253.6|22241.6|22257.3|22245.3|22252.5|22240.5|14
1753452480000|2025-07-25 14:08:00|22253.5|22241.5|22251.1|22239.1|22253.6|22241.6|22251.1|22239.1|10
1753452490000|2025-07-25 14:08:10|22248.9|22236.9|22248.9|22236.9|22248.9|22236.9|22248.9|22236.9|2
1753452500000|2025-07-25 14:08:20|22248.8|22236.8|22242.8|22230.8|22249|22237|22241.7|22229.7|9
1753452510000|2025-07-25 14:08:30|22241.7|22229.7|22242.8|22230.8|22242.8|22230.8|22240.4|22228.4|0
1753452520000|2025-07-25 14:08:40|22245.1|22233.1|22249|22237|22249|22237|22244|22232|5
1753452530000|2025-07-25 14:08:50|22247.8|22235.8|22254.1|22242.1|22254.1|22242.1|22247.8|22235.8|1
1753452540000|2025-07-25 14:09:00|22254|22242|22254.1|22242.1|22254.1|22242.1|22254|22242|0
1753452550000|2025-07-25 14:09:10|22254|22242|22244.2|22232.2|22254|22242|22241.9|22229.9|9
1753452560000|2025-07-25 14:09:20|22244.1|22232.1|22244.1|22232.1|22245.2|22233.2|22244|22232|1
1753452570000|2025-07-25 14:09:30|22244|22232|22242.8|22230.8|22244.1|22232.1|22242.8|22230.8|9
1753452580000|2025-07-25 14:09:40|22240.4|22228.4|22244.1|22232.1|22244.1|22232.1|22240.4|22228.4|0
1753452590000|2025-07-25 14:09:50|22242.8|22230.8|22244.2|22232.2|22245.3|22233.3|22240.4|22228.4|2
1753452600000|2025-07-25 14:10:00|22244.1|22232.1|22249.1|22237.1|22249.1|22237.1|22244.1|22232.1|0
1753452610000|2025-07-25 14:10:10|22251.4|22239.4|22253.9|22241.9|22253.9|22241.9|22251.4|22239.4|0
1753452620000|2025-07-25 14:10:20|22252.7|22240.7|22248.9|22236.9|22253.9|22241.9|22248.9|22236.9|2
1753452630000|2025-07-25 14:10:30|22248.8|22236.8|22248.8|22236.8|22249|22237|22246.5|22234.5|7
1753452640000|2025-07-25 14:10:40|22248.9|22236.9|22248.9|22236.9|22248.9|22236.9|22248.9|22236.9|1
1753452650000|2025-07-25 14:10:50|22248.8|22236.8|22246.5|22234.5|22248.8|22236.8|22246.5|22234.5|0
1753452660000|2025-07-25 14:11:00|22246.6|22234.6|22248.9|22236.9|22248.9|22236.9|22246.6|22234.6|2
1753452670000|2025-07-25 14:11:10|22247.7|22235.7|22247.7|22235.7|22247.7|22235.7|22247.7|22235.7|0
1753452690000|2025-07-25 14:11:30|22248.9|22236.9|22248.9|22236.9|22248.9|22236.9|22248.9|22236.9|4
1753452700000|2025-07-25 14:11:40|22248.8|22236.8|22243.9|22231.9|22248.8|22236.8|22243.9|22231.9|16
1753452710000|2025-07-25 14:11:50|22244|22232|22246.2|22234.2|22246.3|22234.3|22244|22232|7
1753452720000|2025-07-25 14:12:00|22243.7|22231.7|22243.7|22231.7|22243.7|22231.7|22243.7|22231.7|2
1753452730000|2025-07-25 14:12:10|22242.5|22230.5|22243.7|22231.7|22243.7|22231.7|22242.5|22230.5|0
1753452740000|2025-07-25 14:12:20|22241.3|22229.3|22241.3|22229.3|22241.3|22229.3|22241.3|22229.3|0
1753452750000|2025-07-25 14:12:30|22243.8|22231.8|22246.3|22234.3|22246.3|22234.3|22243.7|22231.7|8
1753452760000|2025-07-25 14:12:40|22246.2|22234.2|22246.2|22234.2|22246.2|22234.2|22246.2|22234.2|0
1753452770000|2025-07-25 14:12:50|22246.1|22234.1|22243.7|22231.7|22246.1|22234.1|22243.7|22231.7|2
1753452780000|2025-07-25 14:13:00|22243.8|22231.8|22240|22228|22244.9|22232.9|22240|22228|1
1753452790000|2025-07-25 14:13:10|22242.4|22230.4|22240|22228|22243.7|22231.7|22240|22228|21
1753452800000|2025-07-25 14:13:20|22241.3|22229.3|22246.2|22234.2|22246.2|22234.2|22241.3|22229.3|4
1753452810000|2025-07-25 14:13:30|22246|22234|22240|22228|22246.2|22234.2|22240|22228|2
1753452820000|2025-07-25 14:13:40|22243.8|22231.8|22243.8|22231.8|22243.8|22231.8|22241.3|22229.3|1
1753452830000|2025-07-25 14:13:50|22243.7|22231.7|22247.4|22235.4|22247.4|22235.4|22243.7|22231.7|0
1753452840000|2025-07-25 14:14:00|22248.6|22236.6|22246.1|22234.1|22248.7|22236.7|22246|22234|1
1753452850000|2025-07-25 14:14:10|22253.4|22241.4|22251|22239|22253.4|22241.4|22251|22239|0
1753452860000|2025-07-25 14:14:20|22256.8|22244.8|22252.1|22240.1|22259.6|22247.6|22252.1|22240.1|9
1753452870000|2025-07-25 14:14:30|22256.9|22244.9|22254.6|22242.6|22256.9|22244.9|22253.3|22241.3|5
1753452880000|2025-07-25 14:14:40|22255.9|22243.9|22255.7|22243.7|22255.9|22243.9|22255.7|22243.7|0
1753452890000|2025-07-25 14:14:50|22254.5|22242.5|22248.4|22236.4|22254.5|22242.5|22248.3|22236.3|10
1753452900000|2025-07-25 14:15:00|22248.3|22236.3|22245.9|22233.9|22248.3|22236.3|22245.9|22233.9|0
1753452910000|2025-07-25 14:15:10|22244.8|22232.8|22245.9|22233.9|22246|22234|22244.8|22232.8|8
1753452920000|2025-07-25 14:15:20|22246.1|22234.1|22245.9|22233.9|22246.1|22234.1|22245.9|22233.9|14
1753452930000|2025-07-25 14:15:30|22246|22234|22253.1|22241.1|22253.2|22241.2|22246|22234|13
1753452940000|2025-07-25 14:15:40|22253.2|22241.2|22247|22235|22253.2|22241.2|22245.8|22233.8|19
1753452950000|2025-07-25 14:15:50|22249.5|22237.5|22249.5|22237.5|22249.5|22237.5|22249.5|22237.5|1
1753452970000|2025-07-25 14:16:10|||||||||3
1753452980000|2025-07-25 14:16:20|||||||||4
1753452990000|2025-07-25 14:16:30|||||||||1
1753453000000|2025-07-25 14:16:40|22249.4|22237.4|22247|22235|22249.4|22237.4|22247|22235|13
1753453010000|2025-07-25 14:16:50|||||||||3
1753453020000|2025-07-25 14:17:00|22238.2|22226.2|22232.2|22220.2|22238.2|22226.2|22232.2|22220.2|41
1753453030000|2025-07-25 14:17:10|22233.3|22221.3|22230.8|22218.8|22233.3|22221.3|22230.8|22218.8|3
1753453040000|2025-07-25 14:17:20|22228.3|22216.3|22219.9|22207.9|22228.5|22216.5|22218.8|22206.8|15
1753453050000|2025-07-25 14:17:30|22218.8|22206.8|22223.5|22211.5|22223.6|22211.6|22218.8|22206.8|3
1753453060000|2025-07-25 14:17:40|22223.6|22211.6|22224.9|22212.9|22231.1|22219.1|22223.6|22211.6|18
1753453070000|2025-07-25 14:17:50|22223.8|22211.8|22226.5|22214.5|22226.5|22214.5|22223.8|22211.8|2
1753453080000|2025-07-25 14:18:00|||||||||2
1753453090000|2025-07-25 14:18:10|22223.9|22211.9|22221.6|22209.6|22223.9|22211.9|22221.5|22209.5|9
1753453100000|2025-07-25 14:18:20|22220.5|22208.5|22216.8|22204.8|22220.5|22208.5|22216.8|22204.8|10
1753453110000|2025-07-25 14:18:30|22216.7|22204.7|22220.3|22208.3|22221.6|22209.6|22216.7|22204.7|5
1753453120000|2025-07-25 14:18:40|22219.1|22207.1|22223.9|22211.9|22224.1|22212.1|22219|22207|2
1753453130000|2025-07-25 14:18:50|22222.8|22210.8|22223.9|22211.9|22224|22212|22222.8|22210.8|1
1753453140000|2025-07-25 14:19:00|22222.8|22210.8|22211.7|22199.7|22222.8|22210.8|22211.7|22199.7|16
1753453150000|2025-07-25 14:19:10|22211.8|22199.8|22215.5|22203.5|22215.5|22203.5|22211.7|22199.7|15
1753453160000|2025-07-25 14:19:20|22214.1|22202.1|22216.6|22204.6|22216.6|22204.6|22211.7|22199.7|11
1753453170000|2025-07-25 14:19:30|22216.4|22204.4|22208|22196|22216.4|22204.4|22208|22196|29
1753453180000|2025-07-25 14:19:40|22206.8|22194.8|22206.8|22194.8|22206.9|22194.9|22205.6|22193.6|6
1753453190000|2025-07-25 14:19:50|22206.6|22194.6|22211.4|22199.4|22211.6|22199.6|22206.6|22194.6|16
1753453200000|2025-07-25 14:20:00|22217.6|22205.6|22211.5|22199.5|22217.6|22205.6|22211.5|22199.5|15
1753453210000|2025-07-25 14:20:10|22211.4|22199.4|22213.9|22201.9|22213.9|22201.9|22211.4|22199.4|9
1753453220000|2025-07-25 14:20:20|22213.8|22201.8|22209|22197|22213.8|22201.8|22206.6|22194.6|9
1753453230000|2025-07-25 14:20:30|22208.9|22196.9|22208.9|22196.9|22209|22197|22208.9|22196.9|0
1753453240000|2025-07-25 14:20:40|22209|22197|22218.9|22206.9|22219.6|22207.6|22209|22197|10
1753453250000|2025-07-25 14:20:50|22224|22212|22222.6|22210.6|22224|22212|22221.4|22209.4|14
1753453260000|2025-07-25 14:21:00|22221.4|22209.4|22214.2|22202.2|22221.6|22209.6|22214.1|22202.1|24
1753453270000|2025-07-25 14:21:10|22214.1|22202.1|22215.3|22203.3|22215.3|22203.3|22214.1|22202.1|1
1753453280000|2025-07-25 14:21:20|22214.1|22202.1|22216.4|22204.4|22216.4|22204.4|22214|22202|1
1753453290000|2025-07-25 14:21:30|22216.3|22204.3|22213.9|22201.9|22216.3|22204.3|22213.9|22201.9|3
1753453300000|2025-07-25 14:21:40|22213.8|22201.8|22214.1|22202.1|22215.1|22203.1|22212.7|22200.7|9
1753453310000|2025-07-25 14:21:50|22215.3|22203.3|22215.3|22203.3|22217.8|22205.8|22215.3|22203.3|3
1753453320000|2025-07-25 14:22:00|22214.1|22202.1|22212.8|22200.8|22214.1|22202.1|22212.8|22200.8|0
1753453330000|2025-07-25 14:22:10|22214.1|22202.1|22220.3|22208.3|22220.3|22208.3|22214|22202|6
1753453340000|2025-07-25 14:22:20|22219|22207|22219.1|22207.1|22219.1|22207.1|22219|22207|0
1753453350000|2025-07-25 14:22:30|22220.3|22208.3|22221.4|22209.4|22221.6|22209.6|22219.1|22207.1|1
1753453360000|2025-07-25 14:22:40|22221.5|22209.5|22223.9|22211.9|22223.9|22211.9|22221.5|22209.5|0
1753453370000|2025-07-25 14:22:50|22224.2|22212.2|22218.9|22206.9|22226.5|22214.5|22218.9|22206.9|7
1753453380000|2025-07-25 14:23:00|22214.1|22202.1|22216.6|22204.6|22216.6|22204.6|22214.1|22202.1|6
1753453390000|2025-07-25 14:23:10|22215.3|22203.3|22213.9|22201.9|22215.3|22203.3|22212.7|22200.7|17
1753453400000|2025-07-25 14:23:20|22212.9|22200.9|22216.6|22204.6|22216.6|22204.6|22212.9|22200.9|5
1753453410000|2025-07-25 14:23:30|22218.9|22206.9|22221.2|22209.2|22221.6|22209.6|22217.5|22205.5|23
1753453420000|2025-07-25 14:23:40|22218.7|22206.7|22218.7|22206.7|22218.7|22206.7|22218.7|22206.7|0
1753453430000|2025-07-25 14:23:50|22218.9|22206.9|22216.4|22204.4|22218.9|22206.9|22215|22203|9
1753453440000|2025-07-25 14:24:00|22218.7|22206.7|22220|22208|22220|22208|22218.7|22206.7|2
1753453450000|2025-07-25 14:24:10|22221.2|22209.2|22222.4|22210.4|22226.2|22214.2|22221.2|22209.2|11
1753453460000|2025-07-25 14:24:20|22222.2|22210.2|22223.5|22211.5|22223.6|22211.6|22219.8|22207.8|3
1753453470000|2025-07-25 14:24:30|22223.6|22211.6|22226|22214|22226.1|22214.1|22223.5|22211.5|0
1753453480000|2025-07-25 14:24:40|22226.1|22214.1|22226|22214|22226.1|22214.1|22226|22214|1
1753453490000|2025-07-25 14:24:50|22224.8|22212.8|22222.3|22210.3|22224.8|22212.8|22219.8|22207.8|12
1753453500000|2025-07-25 14:25:00|22223.5|22211.5|22223.6|22211.6|22223.6|22211.6|22221.1|22209.1|6
1753453510000|2025-07-25 14:25:10|22224.8|22212.8|22224.8|22212.8|22224.8|22212.8|22224.8|22212.8|2
1753453520000|2025-07-25 14:25:20|22226|22214|22223.6|22211.6|22226.1|22214.1|22223.6|22211.6|6
1753453530000|2025-07-25 14:25:30|22218.6|22206.6|22219.9|22207.9|22223.6|22211.6|22218.6|22206.6|7
1753453540000|2025-07-25 14:25:40|22221.1|22209.1|22228.6|22216.6|22231.1|22219.1|22221.1|22209.1|12
1753453550000|2025-07-25 14:25:50|22228.8|22216.8|22231.1|22219.1|22231.1|22219.1|22228.6|22216.6|1
1753453560000|2025-07-25 14:26:00|22229.9|22217.9|22228.5|22216.5|22231.1|22219.1|22228.5|22216.5|9
1753453570000|2025-07-25 14:26:10|22229.6|22217.6|22226.2|22214.2|22232.2|22220.2|22225|22213|30
1753453580000|2025-07-25 14:26:20|22227.4|22215.4|22228.6|22216.6|22228.6|22216.6|22227.4|22215.4|0
1753453590000|2025-07-25 14:26:30|22229.8|22217.8|22229.8|22217.8|22231.1|22219.1|22229.8|22217.8|7
1753453600000|2025-07-25 14:26:40|22231|22219|22233.7|22221.7|22233.8|22221.8|22229.8|22217.8|19
1753453610000|2025-07-25 14:26:50|22233.8|22221.8|22233.7|22221.7|22233.8|22221.8|22233.7|22221.7|0
1753453620000|2025-07-25 14:27:00|22233.8|22221.8|22233.7|22221.7|22233.8|22221.8|22233.7|22221.7|0
1753453630000|2025-07-25 14:27:10|22233.8|22221.8|22231.4|22219.4|22236.4|22224.4|22231.3|22219.3|3
1753453640000|2025-07-25 14:27:20|22232.6|22220.6|22236.2|22224.2|22238.6|22226.6|22232.6|22220.6|5
1753453650000|2025-07-25 14:27:30|22236.3|22224.3|22238.6|22226.6|22238.6|22226.6|22236.3|22224.3|2
1753453660000|2025-07-25 14:27:40|22237.5|22225.5|22238.7|22226.7|22238.7|22226.7|22237.5|22225.5|1
1753453670000|2025-07-25 14:27:50|22238.8|22226.8|22238.8|22226.8|22238.8|22226.8|22238.8|22226.8|1
1753453680000|2025-07-25 14:28:00|22237.7|22225.7|22238.9|22226.9|22241.4|22229.4|22237.6|22225.6|18
1753453690000|2025-07-25 14:28:10|22239.1|22227.1|22241.4|22229.4|22243.9|22231.9|22239.1|22227.1|0
1753453700000|2025-07-25 14:28:20|22243.7|22231.7|22245|22233|22245|22233|22243.7|22231.7|1
1753453710000|2025-07-25 14:28:30|22244.9|22232.9|22240|22228|22244.9|22232.9|22240|22228|3
1753453720000|2025-07-25 14:28:40|22243.7|22231.7|22241.1|22229.1|22243.7|22231.7|22241.1|22229.1|5
1753453730000|2025-07-25 14:28:50|||||||||1
1753453740000|2025-07-25 14:29:00|22240|22228|22240|22228|22240|22228|22240|22228|1
1753453750000|2025-07-25 14:29:10|22241.2|22229.2|22241.1|22229.1|22241.2|22229.2|22241.1|22229.1|0
1753453760000|2025-07-25 14:29:20|22241.2|22229.2|22241.1|22229.1|22241.2|22229.2|22241.1|22229.1|0
1753453780000|2025-07-25 14:29:40|22240|22228|22237.5|22225.5|22240|22228|22237.5|22225.5|2
1753453790000|2025-07-25 14:29:50|22235|22223|22232.6|22220.6|22235|22223|22232.5|22220.5|9
1753453800000|2025-07-25 14:30:00|22216.3|22204.3|22205.4|22193.4|22216.3|22204.3|22199.4|22187.4|32
1753453810000|2025-07-25 14:30:10|22204.3|22192.3|22201.7|22189.7|22204.3|22192.3|22199.2|22187.2|8
1753453820000|2025-07-25 14:30:20|22201.8|22189.8|22202.9|22190.9|22204|22192|22199.2|22187.2|31
1753453830000|2025-07-25 14:30:30|22202.8|22190.8|22201.5|22189.5|22202.8|22190.8|22195.6|22183.6|8
1753453840000|2025-07-25 14:30:40|22200.3|22188.3|22201.4|22189.4|22202.8|22190.8|22200.3|22188.3|5
1753453850000|2025-07-25 14:30:50|22201.6|22189.6|22199.1|22187.1|22203.9|22191.9|22199.1|22187.1|6
1753453860000|2025-07-25 14:31:00|22200.2|22188.2|22196.8|22184.8|22200.2|22188.2|22196.7|22184.7|4
1753453870000|2025-07-25 14:31:10|22196.7|22184.7|22196.6|22184.6|22199.1|22187.1|22196.6|22184.6|17
1753453880000|2025-07-25 14:31:20|22195.3|22183.3|22195.1|22183.1|22196.6|22184.6|22195.1|22183.1|5
1753453890000|2025-07-25 14:31:30|22193.9|22181.9|22196.6|22184.6|22196.6|22184.6|22193.9|22181.9|4
1753453900000|2025-07-25 14:31:40|22197.8|22185.8|22194|22182|22197.8|22185.8|22194|22182|1
1753453910000|2025-07-25 14:31:50|22193.9|22181.9|22196.6|22184.6|22196.6|22184.6|22192.7|22180.7|2
1753453920000|2025-07-25 14:32:00|22196.5|22184.5|22199.1|22187.1|22199.1|22187.1|22195.3|22183.3|2
1753453930000|2025-07-25 14:32:10|22199.2|22187.2|22199.2|22187.2|22199.2|22187.2|22199.2|22187.2|1
1753453940000|2025-07-25 14:32:20|22199.1|22187.1|22201.5|22189.5|22201.6|22189.6|22199|22187|1
1753453950000|2025-07-25 14:32:30|22199.1|22187.1|22196.5|22184.5|22201.6|22189.6|22196.4|22184.4|5
1753453960000|2025-07-25 14:32:40|22199|22187|22196.6|22184.6|22199|22187|22194.1|22182.1|10
1753453970000|2025-07-25 14:32:50|22195.2|22183.2|22201.5|22189.5|22201.7|22189.7|22195.2|22183.2|8
1753453980000|2025-07-25 14:33:00|22201.6|22189.6|22199.1|22187.1|22201.6|22189.6|22198.9|22186.9|12
1753453990000|2025-07-25 14:33:10|22200.4|22188.4|22199.1|22187.1|22201.6|22189.6|22199.1|22187.1|0
1753454000000|2025-07-25 14:33:20|22201.6|22189.6|22202.7|22190.7|22202.7|22190.7|22201.6|22189.6|0
1753454010000|2025-07-25 14:33:30|22203.9|22191.9|22203.9|22191.9|22203.9|22191.9|22202.7|22190.7|0
1753454020000|2025-07-25 14:33:40|22202.6|22190.6|22203.9|22191.9|22205.2|22193.2|22202.6|22190.6|5
1753454030000|2025-07-25 14:33:50|22205.1|22193.1|22203.9|22191.9|22205.1|22193.1|22203.9|22191.9|1
1753454040000|2025-07-25 14:34:00|22205.3|22193.3|22205.3|22193.3|22205.3|22193.3|22205.3|22193.3|19
1753454050000|2025-07-25 14:34:10|22205.2|22193.2|22203.9|22191.9|22207.7|22195.7|22203.9|22191.9|61
1753454060000|2025-07-25 14:34:20|22204|22192|22218.9|22206.9|22218.9|22206.9|22203.9|22191.9|1
1753454070000|2025-07-25 14:34:30|22219.1|22207.1|22222.7|22210.7|22222.7|22210.7|22219.1|22207.1|1
1753454080000|2025-07-25 14:34:40|22223.9|22211.9|22222.5|22210.5|22224.1|22212.1|22222.5|22210.5|17
1753454090000|2025-07-25 14:34:50|22223.7|22211.7|22218.9|22206.9|22223.7|22211.7|22218.9|22206.9|1
1753454100000|2025-07-25 14:35:00|22218.8|22206.8|22217.6|22205.6|22218.8|22206.8|22217.6|22205.6|3
1753454110000|2025-07-25 14:35:10|22216.4|22204.4|22212.6|22200.6|22216.4|22204.4|22211.3|22199.3|3
1753454120000|2025-07-25 14:35:20|22213.8|22201.8|22214|22202|22214|22202|22213.8|22201.8|0
1753454130000|2025-07-25 14:35:30|22215.2|22203.2|22218.9|22206.9|22218.9|22206.9|22215.2|22203.2|1
1753454140000|2025-07-25 14:35:40|22220.1|22208.1|22220.1|22208.1|22220.1|22208.1|22220.1|22208.1|0
1753454150000|2025-07-25 14:35:50|22221.3|22209.3|22223.9|22211.9|22223.9|22211.9|22221.3|22209.3|2
1753454160000|2025-07-25 14:36:00|22225.1|22213.1|22223.9|22211.9|22225.1|22213.1|22223.9|22211.9|0
1753454170000|2025-07-25 14:36:10|22222.7|22210.7|22223.9|22211.9|22223.9|22211.9|22222.4|22210.4|3
1753454180000|2025-07-25 14:36:20|22221.4|22209.4|22221.4|22209.4|22223.9|22211.9|22221.3|22209.3|6
1753454190000|2025-07-25 14:36:30|22222.6|22210.6|22226.6|22214.6|22231.4|22219.4|22222.6|22210.6|1
1753454200000|2025-07-25 14:36:40|22226.5|22214.5|22226.6|22214.6|22226.6|22214.6|22226.4|22214.4|1
1753454210000|2025-07-25 14:36:50|22226.4|22214.4|22226.4|22214.4|22226.4|22214.4|22226.4|22214.4|0
1753454220000|2025-07-25 14:37:00|22226.6|22214.6|22226.6|22214.6|22226.6|22214.6|22226.4|22214.4|1
1753454230000|2025-07-25 14:37:10|22231.4|22219.4|22231.6|22219.6|22231.6|22219.6|22231.4|22219.4|3
1753454240000|2025-07-25 14:37:20|22231.4|22219.4|22231.5|22219.5|22231.5|22219.5|22231.4|22219.4|2
1753454250000|2025-07-25 14:37:30|22231.4|22219.4|22219|22207|22231.4|22219.4|22219|22207|9
1753454260000|2025-07-25 14:37:40|22221.6|22209.6|22221.6|22209.6|22221.6|22209.6|22221.6|22209.6|1
1753454270000|2025-07-25 14:37:50|||||||||9
1753454280000|2025-07-25 14:38:00|22220.3|22208.3|22217.8|22205.8|22220.3|22208.3|22217.8|22205.8|0
1753454290000|2025-07-25 14:38:10|22216.6|22204.6|22216.6|22204.6|22216.6|22204.6|22216.6|22204.6|0
1753454300000|2025-07-25 14:38:20|22218|22206|22221.6|22209.6|22221.6|22209.6|22218|22206|5
1753454320000|2025-07-25 14:38:40|22220.2|22208.2|22220.2|22208.2|22220.2|22208.2|22220.2|22208.2|6
1753454330000|2025-07-25 14:38:50|22219|22207|22219|22207|22219.1|22207.1|22216.5|22204.5|2
1753454340000|2025-07-25 14:39:00|22219.2|22207.2|22221.5|22209.5|22221.5|22209.5|22219.2|22207.2|1
1753454350000|2025-07-25 14:39:10|22221.4|22209.4|22221.4|22209.4|22221.4|22209.4|22221.4|22209.4|1
1753454360000|2025-07-25 14:39:20|22221.5|22209.5|22221.4|22209.4|22221.5|22209.5|22221.4|22209.4|6
1753454370000|2025-07-25 14:39:30|22225.2|22213.2|22226.5|22214.5|22226.5|22214.5|22225.2|22213.2|1
1753454380000|2025-07-25 14:39:40|22226.6|22214.6|22231.6|22219.6|22231.6|22219.6|22226.6|22214.6|2
1753454390000|2025-07-25 14:39:50|22231.4|22219.4|22231.4|22219.4|22231.5|22219.5|22231.4|22219.4|1
1753454400000|2025-07-25 14:40:00|22230.2|22218.2|22228.9|22216.9|22231.5|22219.5|22226.5|22214.5|1
1753454410000|2025-07-25 14:40:10|22228.8|22216.8|22239|22227|22239|22227|22228.8|22216.8|1
1753454420000|2025-07-25 14:40:20|22238.7|22226.7|22236.4|22224.4|22238.7|22226.7|22236.4|22224.4|1
1753454430000|2025-07-25 14:40:30|22236.5|22224.5|22236.5|22224.5|22236.5|22224.5|22236.5|22224.5|5
1753454440000|2025-07-25 14:40:40|22235.3|22223.3|22230.4|22218.4|22235.3|22223.3|22229|22217|4
1753454450000|2025-07-25 14:40:50|22229.1|22217.1|22229.2|22217.2|22229.2|22217.2|22229|22217|2
1753454460000|2025-07-25 14:41:00|||||||||5
1753454470000|2025-07-25 14:41:10|||||||||1
1753454480000|2025-07-25 14:41:20|22229.1|22217.1|22229.1|22217.1|22229.1|22217.1|22226.8|22214.8|6
1753454490000|2025-07-25 14:41:30|22228|22216|22229.3|22217.3|22229.3|22217.3|22228|22216|3
1753454500000|2025-07-25 14:41:40|22231.6|22219.6|22229.1|22217.1|22231.6|22219.6|22229.1|22217.1|0
1753454510000|2025-07-25 14:41:50|22229|22217|22227.8|22215.8|22229.3|22217.3|22226.6|22214.6|5
1753454520000|2025-07-25 14:42:00|22227.7|22215.7|22226.5|22214.5|22227.7|22215.7|22226.5|22214.5|2
1753454530000|2025-07-25 14:42:10|22222.9|22210.9|22221.5|22209.5|22222.9|22210.9|22221.5|22209.5|22
1753454540000|2025-07-25 14:42:20|22221.6|22209.6|22222.8|22210.8|22222.8|22210.8|22221.5|22209.5|1
1753454550000|2025-07-25 14:42:30|22221.5|22209.5|22221.6|22209.6|22221.6|22209.6|22221.5|22209.5|1
1753454560000|2025-07-25 14:42:40|22222.7|22210.7|22224|22212|22224|22212|22221.5|22209.5|4
1753454570000|2025-07-25 14:42:50|22225.4|22213.4|22225.4|22213.4|22225.4|22213.4|22224.1|22212.1|1
1753454580000|2025-07-25 14:43:00|22226.5|22214.5|22226.5|22214.5|22226.5|22214.5|22226.5|22214.5|1
1753454600000|2025-07-25 14:43:20|22229.2|22217.2|22229.2|22217.2|22229.2|22217.2|22229.2|22217.2|2
1753454610000|2025-07-25 14:43:30|22235.3|22223.3|22239|22227|22239|22227|22235.3|22223.3|2
1753454620000|2025-07-25 14:43:40|22241.3|22229.3|22240.2|22228.2|22241.3|22229.3|22240.2|22228.2|5
1753454630000|2025-07-25 14:43:50|||||||||1
1753454640000|2025-07-25 14:44:00|22241.3|22229.3|22238.8|22226.8|22241.3|22229.3|22238.8|22226.8|3
1753454650000|2025-07-25 14:44:10|22238.9|22226.9|22238.8|22226.8|22238.9|22226.9|22233.9|22221.9|16
1753454670000|2025-07-25 14:44:30|22238.9|22226.9|22234.1|22222.1|22238.9|22226.9|22234|22222|5
1753454680000|2025-07-25 14:44:40|22235.4|22223.4|22244.1|22232.1|22245.3|22233.3|22234.1|22222.1|4
1753454690000|2025-07-25 14:44:50|||||||||26
1753454700000|2025-07-25 14:45:00|22245.3|22233.3|22241.4|22229.4|22246.4|22234.4|22240.2|22228.2|16
1753454710000|2025-07-25 14:45:10|22241.5|22229.5|22241.5|22229.5|22243.9|22231.9|22237.8|22225.8|1
1753454720000|2025-07-25 14:45:20|22241.3|22229.3|22242.7|22230.7|22242.7|22230.7|22241.3|22229.3|1
1753454730000|2025-07-25 14:45:30|22241.5|22229.5|22238.8|22226.8|22241.6|22229.6|22238.8|22226.8|1
1753454740000|2025-07-25 14:45:40|22236.4|22224.4|22231.5|22219.5|22236.4|22224.4|22231.5|22219.5|0
1753454750000|2025-07-25 14:45:50|22231.4|22219.4|22229|22217|22231.4|22219.4|22229|22217|8
1753454760000|2025-07-25 14:46:00|22229.1|22217.1|22230.3|22218.3|22230.3|22218.3|22229.1|22217.1|0
1753454770000|2025-07-25 14:46:10|||||||||1
1753454780000|2025-07-25 14:46:20|22231.4|22219.4|22233.9|22221.9|22234|22222|22231.4|22219.4|4
1753454790000|2025-07-25 14:46:30|22234|22222|22234|22222|22234|22222|22233.9|22221.9|0
1753454800000|2025-07-25 14:46:40|22235.3|22223.3|22236.4|22224.4|22236.5|22224.5|22235.3|22223.3|5
1753454810000|2025-07-25 14:46:50|22235.3|22223.3|22238.9|22226.9|22241.4|22229.4|22235.3|22223.3|1
1753454820000|2025-07-25 14:47:00|22238.8|22226.8|22241.3|22229.3|22241.3|22229.3|22238.8|22226.8|2
1753454830000|2025-07-25 14:47:10|22242.7|22230.7|22243.8|22231.8|22243.8|22231.8|22242.7|22230.7|5
1753454840000|2025-07-25 14:47:20|22243.9|22231.9|22240.2|22228.2|22243.9|22231.9|22237.7|22225.7|1
1753454850000|2025-07-25 14:47:30|22248.9|22236.9|22246.3|22234.3|22248.9|22236.9|22246.3|22234.3|9
1753454860000|2025-07-25 14:47:40|22246.4|22234.4|22244|22232|22246.4|22234.4|22244|22232|3
1753454870000|2025-07-25 14:47:50|22246.3|22234.3|22246.3|22234.3|22246.4|22234.4|22246.3|22234.3|3
1753454880000|2025-07-25 14:48:00|22246.4|22234.4|22246.4|22234.4|22246.4|22234.4|22246.4|22234.4|0
1753454890000|2025-07-25 14:48:10|22253.8|22241.8|22252.6|22240.6|22253.8|22241.8|22252.6|22240.6|8
1753454900000|2025-07-25 14:48:20|22248.8|22236.8|22245.2|22233.2|22248.8|22236.8|22244|22232|1
1753454910000|2025-07-25 14:48:30|22246.3|22234.3|22248.9|22236.9|22248.9|22236.9|22246.3|22234.3|24
1753454920000|2025-07-25 14:48:40|22248.8|22236.8|22248.9|22236.9|22248.9|22236.9|22248.8|22236.8|1
1753454930000|2025-07-25 14:48:50|||||||||1
1753454940000|2025-07-25 14:49:00|22250.2|22238.2|22238.8|22226.8|22250.2|22238.2|22238.8|22226.8|4
1753454950000|2025-07-25 14:49:10|22237.7|22225.7|22238.9|22226.9|22239|22227|22237.7|22225.7|4
1753454960000|2025-07-25 14:49:20|22238.8|22226.8|22238.8|22226.8|22238.8|22226.8|22238.8|22226.8|0
1753454970000|2025-07-25 14:49:30|22237.7|22225.7|22237.7|22225.7|22237.7|22225.7|22237.7|22225.7|0
1753454980000|2025-07-25 14:49:40|22238.8|22226.8|22237.7|22225.7|22238.8|22226.8|22237.7|22225.7|0
1753455000000|2025-07-25 14:50:00|22237.8|22225.8|22237.8|22225.8|22237.8|22225.8|22237.7|22225.7|1
1753455010000|2025-07-25 14:50:10|22238.9|22226.9|22249|22237|22249|22237|22238.9|22226.9|7
1753455020000|2025-07-25 14:50:20|22248.8|22236.8|22249|22237|22249|22237|22248.8|22236.8|0
1753455030000|2025-07-25 14:50:30|22248.8|22236.8|22248.8|22236.8|22248.8|22236.8|22248.8|22236.8|0
1753455040000|2025-07-25 14:50:40|22248.9|22236.9|22250.2|22238.2|22250.2|22238.2|22248.9|22236.9|1
1753455060000|2025-07-25 14:51:00|22248.8|22236.8|22246.3|22234.3|22248.8|22236.8|22246.3|22234.3|1
1753455070000|2025-07-25 14:51:10|22244|22232|22243.8|22231.8|22245.2|22233.2|22243.8|22231.8|2
1753455080000|2025-07-25 14:51:20|22241.5|22229.5|22241.5|22229.5|22241.5|22229.5|22241.5|22229.5|1
1753455090000|2025-07-25 14:51:30|22241.4|22229.4|22246.3|22234.3|22246.3|22234.3|22241.4|22229.4|3
1753455100000|2025-07-25 14:51:40|22246.4|22234.4|22246.3|22234.3|22247.5|22235.5|22246.3|22234.3|40
1753455110000|2025-07-25 14:51:50|22246.5|22234.5|22246.3|22234.3|22246.5|22234.5|22246.3|22234.3|1
1753455120000|2025-07-25 14:52:00|22246.4|22234.4|22246.5|22234.5|22246.5|22234.5|22246.4|22234.4|0
1753455130000|2025-07-25 14:52:10|22253.6|22241.6|22254.9|22242.9|22254.9|22242.9|22253.6|22241.6|1
1753455140000|2025-07-25 14:52:20|22257.2|22245.2|22257.4|22245.4|22257.4|22245.4|22257.2|22245.2|1
1753455150000|2025-07-25 14:52:30|22256.1|22244.1|22252.4|22240.4|22256.1|22244.1|22252.4|22240.4|3
1753455160000|2025-07-25 14:52:40|||||||||1
1753455170000|2025-07-25 14:52:50|22250|22238|22251.2|22239.2|22251.2|22239.2|22250|22238|4
1753455180000|2025-07-25 14:53:00|22253.6|22241.6|22254.9|22242.9|22254.9|22242.9|22253.6|22241.6|3
1753455190000|2025-07-25 14:53:10|22254.8|22242.8|22253.6|22241.6|22254.9|22242.9|22252.5|22240.5|8
1753455200000|2025-07-25 14:53:20|22253.7|22241.7|22254.8|22242.8|22254.8|22242.8|22253.7|22241.7|0
1753455220000|2025-07-25 14:53:40|22258.4|22246.4|22257.3|22245.3|22259.7|22247.7|22257.3|22245.3|1
1753455230000|2025-07-25 14:53:50|22256|22244|22254.8|22242.8|22257.3|22245.3|22254.8|22242.8|2
1753455240000|2025-07-25 14:54:00|22253.6|22241.6|22257.4|22245.4|22257.4|22245.4|22253.6|22241.6|0
1753455250000|2025-07-25 14:54:10|22258.5|22246.5|22257.2|22245.2|22258.5|22246.5|22257.2|22245.2|2
1753455260000|2025-07-25 14:54:20|22254.8|22242.8|22254.7|22242.7|22254.8|22242.8|22254.7|22242.7|1
1753455280000|2025-07-25 14:54:40|22256|22244|22256|22244|22256|22244|22256|22244|2
1753455290000|2025-07-25 14:54:50|22255.9|22243.9|22257.2|22245.2|22257.2|22245.2|22255.9|22243.9|0
1753455300000|2025-07-25 14:55:00|22257.3|22245.3|22257.3|22245.3|22257.3|22245.3|22257.3|22245.3|2
1753455310000|2025-07-25 14:55:10|22257.4|22245.4|22267.3|22255.3|22267.4|22255.4|22256.2|22244.2|8
1753455320000|2025-07-25 14:55:20|22261.1|22249.1|22264.9|22252.9|22264.9|22252.9|22261.1|22249.1|15
1753455330000|2025-07-25 14:55:30|22265|22253|22266.1|22254.1|22266.2|22254.2|22264.8|22252.8|1
1753455340000|2025-07-25 14:55:40|22262.4|22250.4|22263.5|22251.5|22263.5|22251.5|22262.3|22250.3|6
1753455350000|2025-07-25 14:55:50|22263.4|22251.4|22263.5|22251.5|22263.5|22251.5|22263.4|22251.4|0
1753455360000|2025-07-25 14:56:00|22264.7|22252.7|22264.7|22252.7|22264.7|22252.7|22264.7|22252.7|2
1753455370000|2025-07-25 14:56:10|22257.4|22245.4|22260.9|22248.9|22260.9|22248.9|22257.3|22245.3|13
1753455380000|2025-07-25 14:56:20|22259.8|22247.8|22260.9|22248.9|22261|22249|22259.8|22247.8|6
1753455390000|2025-07-25 14:56:30|||||||||1
1753455410000|2025-07-25 14:56:50|22258.4|22246.4|22257.3|22245.3|22258.4|22246.4|22257.3|22245.3|1
1753455420000|2025-07-25 14:57:00|22258.4|22246.4|22257.2|22245.2|22258.4|22246.4|22257.2|22245.2|7
1753455430000|2025-07-25 14:57:10|22256|22244|22258.4|22246.4|22258.5|22246.5|22256|22244|3
1753455450000|2025-07-25 14:57:30|22258.3|22246.3|22256|22244|22258.3|22246.3|22256|22244|0
1753455460000|2025-07-25 14:57:40|22257.2|22245.2|22255.9|22243.9|22257.2|22245.2|22255.9|22243.9|3
1753455470000|2025-07-25 14:57:50|22252.4|22240.4|22247.3|22235.3|22252.4|22240.4|22247.3|22235.3|0
1753455480000|2025-07-25 14:58:00|22246.1|22234.1|22243.6|22231.6|22246.1|22234.1|22243.6|22231.6|5
1753455490000|2025-07-25 14:58:10|22245.9|22233.9|22245.9|22233.9|22245.9|22233.9|22245.9|22233.9|1
1753455500000|2025-07-25 14:58:20|22246|22234|22250.9|22238.9|22251|22239|22244.9|22232.9|1
1753455510000|2025-07-25 14:58:30|22249.8|22237.8|22249.8|22237.8|22249.8|22237.8|22249.8|22237.8|0
1753455520000|2025-07-25 14:58:40|22249.9|22237.9|22246.1|22234.1|22249.9|22237.9|22246.1|22234.1|3
1753455530000|2025-07-25 14:58:50|22246|22234|22244.8|22232.8|22246|22234|22244.8|22232.8|7
1753455540000|2025-07-25 14:59:00|22247.2|22235.2|22250.9|22238.9|22251|22239|22247.2|22235.2|3
1753455550000|2025-07-25 14:59:10|22249.8|22237.8|22252.2|22240.2|22252.2|22240.2|22249.8|22237.8|0
1753455560000|2025-07-25 14:59:20|22248.6|22236.6|22247.3|22235.3|22251|22239|22247.3|22235.3|0
1753455570000|2025-07-25 14:59:30|22248.5|22236.5|22248.5|22236.5|22248.5|22236.5|22248.5|22236.5|0
1753455580000|2025-07-25 14:59:40|22249.7|22237.7|22248.6|22236.6|22249.9|22237.9|22248.6|22236.6|3
1753455590000|2025-07-25 14:59:50|22250.9|22238.9|22248.6|22236.6|22250.9|22238.9|22248.6|22236.6|2
1753455610000|2025-07-25 15:00:10|22247.4|22235.4|22248.6|22236.6|22248.7|22236.7|22247.4|22235.4|3
1753455620000|2025-07-25 15:00:20|22249.9|22237.9|22249.9|22237.9|22249.9|22237.9|22249.9|22237.9|1
1753455630000|2025-07-25 15:00:30|22249.8|22237.8|22252.3|22240.3|22252.3|22240.3|22249.8|22237.8|6
1753455640000|2025-07-25 15:00:40|22254.8|22242.8|22255.9|22243.9|22255.9|22243.9|22254.8|22242.8|11
1753455650000|2025-07-25 15:00:50|22256|22244|22257.3|22245.3|22257.3|22245.3|22256|22244|1
1753455660000|2025-07-25 15:01:00|||||||||5
1753455670000|2025-07-25 15:01:10|22261|22249|22263.4|22251.4|22264.9|22252.9|22261|22249|11
1753455680000|2025-07-25 15:01:20|22264.6|22252.6|22263.4|22251.4|22264.8|22252.8|22262.2|22250.2|2
1753455690000|2025-07-25 15:01:30|22262.3|22250.3|22262.3|22250.3|22262.3|22250.3|22262.3|22250.3|2
1753455700000|2025-07-25 15:01:40|22263.4|22251.4|22263.4|22251.4|22263.4|22251.4|22263.4|22251.4|3
1753455710000|2025-07-25 15:01:50|22262.3|22250.3|22262.3|22250.3|22262.3|22250.3|22262.3|22250.3|2
1753455720000|2025-07-25 15:02:00|22263.4|22251.4|22259.7|22247.7|22263.4|22251.4|22259.6|22247.6|0
1753455730000|2025-07-25 15:02:10|22262.3|22250.3|22258.4|22246.4|22263.4|22251.4|22258.4|22246.4|10
1753455740000|2025-07-25 15:02:20|22258.5|22246.5|22258.6|22246.6|22259.8|22247.8|22258.5|22246.5|0
1753455750000|2025-07-25 15:02:30|22259.8|22247.8|22259.8|22247.8|22260.9|22248.9|22259.8|22247.8|0
1753455760000|2025-07-25 15:02:40|22260.9|22248.9|22260.9|22248.9|22260.9|22248.9|22260.9|22248.9|1
1753455770000|2025-07-25 15:02:50|22258.6|22246.6|22259.8|22247.8|22259.8|22247.8|22258.4|22246.4|3
1753455780000|2025-07-25 15:03:00|22259.7|22247.7|22263.5|22251.5|22263.5|22251.5|22259.7|22247.7|2
1753455790000|2025-07-25 15:03:10|22263.4|22251.4|22263.5|22251.5|22263.6|22251.6|22263.4|22251.4|4
1753455800000|2025-07-25 15:03:20|22263.6|22251.6|22263.4|22251.4|22263.6|22251.6|22263.4|22251.4|2
1753455810000|2025-07-25 15:03:30|22263.6|22251.6|22263.6|22251.6|22263.6|22251.6|22263.6|22251.6|2
1753455820000|2025-07-25 15:03:40|22263.5|22251.5|22263.4|22251.4|22263.5|22251.5|22263.4|22251.4|0
1753455830000|2025-07-25 15:03:50|22262.2|22250.2|22259.7|22247.7|22262.2|22250.2|22259.7|22247.7|1
1753455840000|2025-07-25 15:04:00|||||||||1
1753455850000|2025-07-25 15:04:10|||||||||1
1753455870000|2025-07-25 15:04:30|22261|22249|22263.4|22251.4|22265.9|22253.9|22261|22249|2
1753455880000|2025-07-25 15:04:40|22263.5|22251.5|22259.7|22247.7|22263.6|22251.6|22259.7|22247.7|79
1753455890000|2025-07-25 15:04:50|22260.9|22248.9|22260.9|22248.9|22260.9|22248.9|22260.9|22248.9|0
1753455900000|2025-07-25 15:05:00|22261|22249|22262.2|22250.2|22263.3|22251.3|22261|22249|1
1753455910000|2025-07-25 15:05:10|22263.3|22251.3|22263.3|22251.3|22263.3|22251.3|22263.3|22251.3|0
1753455920000|2025-07-25 15:05:20|22259.8|22247.8|22263|22251|22263|22251|22259.6|22247.6|3
1753455930000|2025-07-25 15:05:30|22260.7|22248.7|22262|22250|22263.1|22251.1|22260.7|22248.7|7
1753455940000|2025-07-25 15:05:40|22263.2|22251.2|22264.7|22252.7|22264.7|22252.7|22263.2|22251.2|1
1753455950000|2025-07-25 15:05:50|22263.2|22251.2|22262.1|22250.1|22263.3|22251.3|22262.1|22250.1|0
1753455960000|2025-07-25 15:06:00|22263.2|22251.2|22263.2|22251.2|22263.2|22251.2|22263.2|22251.2|2
1753455970000|2025-07-25 15:06:10|22263.1|22251.1|22262.1|22250.1|22263.3|22251.3|22262|22250|2
1753455980000|2025-07-25 15:06:20|22263.2|22251.2|22264.4|22252.4|22264.6|22252.6|22263.2|22251.2|1
1753455990000|2025-07-25 15:06:30|22263.2|22251.2|22275.5|22263.5|22275.6|22263.6|22263.2|22251.2|3
1753456000000|2025-07-25 15:06:40|22273|22261|22265.5|22253.5|22273|22261|22265.5|22253.5|2
1753456010000|2025-07-25 15:06:50|22264.4|22252.4|22263|22251|22265.5|22253.5|22263|22251|0
1753456020000|2025-07-25 15:07:00|22265.5|22253.5|22268|22256|22268|22256|22265.5|22253.5|3
1753456030000|2025-07-25 15:07:10|22268.1|22256.1|22270.5|22258.5|22270.5|22258.5|22268.1|22256.1|1
1753456050000|2025-07-25 15:07:30|22268|22256|22268|22256|22268.1|22256.1|22268|22256|0
1753456060000|2025-07-25 15:07:40|22266.9|22254.9|22265.5|22253.5|22266.9|22254.9|22265.5|22253.5|0
1753456070000|2025-07-25 15:07:50|22264.3|22252.3|22266.9|22254.9|22266.9|22254.9|22264.3|22252.3|3
1753456080000|2025-07-25 15:08:00|22265.7|22253.7|22272.7|22260.7|22272.8|22260.8|22265.6|22253.6|16
1753456090000|2025-07-25 15:08:10|22272.6|22260.6|22275.3|22263.3|22275.3|22263.3|22272.6|22260.6|2
1753456110000|2025-07-25 15:08:30|22274|22262|22272.7|22260.7|22274|22262|22272.7|22260.7|1
1753456120000|2025-07-25 15:08:40|22271.5|22259.5|22271.5|22259.5|22271.5|22259.5|22271.5|22259.5|0
1753456130000|2025-07-25 15:08:50|22267.8|22255.8|22267.7|22255.7|22267.8|22255.8|22267.7|22255.7|0
1753456140000|2025-07-25 15:09:00|22267.8|22255.8|22260.3|22248.3|22267.8|22255.8|22257.7|22245.7|23
1753456150000|2025-07-25 15:09:10|22256.7|22244.7|22253|22241|22256.7|22244.7|22253|22241|1
1753456160000|2025-07-25 15:09:20|22254.2|22242.2|22254|22242|22256.7|22244.7|22251.8|22239.8|9
1753456170000|2025-07-25 15:09:30|22255.3|22243.3|22255.3|22243.3|22255.3|22243.3|22255.3|22243.3|2
1753456180000|2025-07-25 15:09:40|22251.6|22239.6|22250.5|22238.5|22252.8|22240.8|22248|22236|4
1753456190000|2025-07-25 15:09:50|22250.4|22238.4|22253|22241|22253|22241|22250.3|22238.3|3
1753456200000|2025-07-25 15:10:00|22254.2|22242.2|22254.2|22242.2|22255.5|22243.5|22254.2|22242.2|0
1753456210000|2025-07-25 15:10:10|22254.4|22242.4|22256.7|22244.7|22256.7|22244.7|22254.4|22242.4|0
1753456220000|2025-07-25 15:10:20|22254.2|22242.2|22255.5|22243.5|22255.5|22243.5|22254.2|22242.2|0
1753456230000|2025-07-25 15:10:30|22259|22247|22260.3|22248.3|22260.3|22248.3|22257.8|22245.8|7
1753456240000|2025-07-25 15:10:40|22259|22247|22257.7|22245.7|22259|22247|22257.7|22245.7|1
1753456250000|2025-07-25 15:10:50|22260.2|22248.2|22257.7|22245.7|22260.2|22248.2|22256.5|22244.5|7
1753456260000|2025-07-25 15:11:00|22257.8|22245.8|22252.8|22240.8|22257.8|22245.8|22252.8|22240.8|1
1753456290000|2025-07-25 15:11:30|22251.7|22239.7|22250.5|22238.5|22251.7|22239.7|22250.5|22238.5|19
1753456300000|2025-07-25 15:11:40|22251.7|22239.7|22251.6|22239.6|22251.7|22239.7|22251.6|22239.6|0
1753456310000|2025-07-25 15:11:50|22251.5|22239.5|22241.9|22229.9|22251.5|22239.5|22241.8|22229.8|19
1753456320000|2025-07-25 15:12:00|22246.7|22234.7|22249.1|22237.1|22250.2|22238.2|22246.6|22234.6|3
1753456330000|2025-07-25 15:12:10|22249.4|22237.4|22256.8|22244.8|22256.8|22244.8|22249.4|22237.4|34
1753456340000|2025-07-25 15:12:20|22257.9|22245.9|22257.9|22245.9|22257.9|22245.9|22257.9|22245.9|4
1753456350000|2025-07-25 15:12:30|22257.8|22245.8|22255.3|22243.3|22257.8|22245.8|22254.2|22242.2|0
1753456360000|2025-07-25 15:12:40|22255.2|22243.2|22252.9|22240.9|22255.2|22243.2|22252.9|22240.9|1
1753456370000|2025-07-25 15:12:50|||||||||1
1753456380000|2025-07-25 15:13:00|||||||||1
1753456390000|2025-07-25 15:13:10|22254.1|22242.1|22255.4|22243.4|22255.4|22243.4|22254.1|22242.1|9
1753456400000|2025-07-25 15:13:20|||||||||1
1753456410000|2025-07-25 15:13:30|22256.6|22244.6|22256.7|22244.7|22256.7|22244.7|22256.6|22244.6|1
1753456420000|2025-07-25 15:13:40|22256.6|22244.6|22256.6|22244.6|22256.6|22244.6|22256.6|22244.6|0
1753456430000|2025-07-25 15:13:50|22255.4|22243.4|22254.1|22242.1|22255.4|22243.4|22254.1|22242.1|0
1753456470000|2025-07-25 15:14:30|22260.1|22248.1|22262.6|22250.6|22262.6|22250.6|22259|22247|8
1753456480000|2025-07-25 15:14:40|22265|22253|22267.4|22255.4|22267.4|22255.4|22265|22253|8
1753456490000|2025-07-25 15:14:50|22269.7|22257.7|22269.9|22257.9|22270|22258|22269.7|22257.7|4
1753456500000|2025-07-25 15:15:00|22270.1|22258.1|22274.8|22262.8|22274.9|22262.9|22270.1|22258.1|8
1753456510000|2025-07-25 15:15:10|22273.7|22261.7|22272.3|22260.3|22273.7|22261.7|22272.3|22260.3|4
1753456520000|2025-07-25 15:15:20|22274.8|22262.8|22270|22258|22274.8|22262.8|22268.8|22256.8|6
1753456530000|2025-07-25 15:15:30|22268.6|22256.6|22269.8|22257.8|22269.8|22257.8|22268.6|22256.6|1
1753456540000|2025-07-25 15:15:40|22269.9|22257.9|22269.8|22257.8|22269.9|22257.9|22269.8|22257.8|1
1753456550000|2025-07-25 15:15:50|22268.6|22256.6|22267.4|22255.4|22269.9|22257.9|22267.4|22255.4|10
1753456560000|2025-07-25 15:16:00|22267.3|22255.3|22263.6|22251.6|22267.3|22255.3|22262.5|22250.5|9
1753456570000|2025-07-25 15:16:10|22262.5|22250.5|22265|22253|22265|22253|22262.2|22250.2|4
1753456580000|2025-07-25 15:16:20|22264.8|22252.8|22264.9|22252.9|22264.9|22252.9|22264.8|22252.8|0
1753456590000|2025-07-25 15:16:30|22264.8|22252.8|22263.6|22251.6|22264.8|22252.8|22263.6|22251.6|6
1753456600000|2025-07-25 15:16:40|22263.5|22251.5|22263.6|22251.6|22263.6|22251.6|22263.5|22251.5|0
1753456610000|2025-07-25 15:16:50|22264.9|22252.9|22266|22254|22266|22254|22264.8|22252.8|0
1753456620000|2025-07-25 15:17:00|22267.3|22255.3|22264.7|22252.7|22268.5|22256.5|22263.4|22251.4|19
1753456630000|2025-07-25 15:17:10|22264.6|22252.6|22263.3|22251.3|22264.6|22252.6|22263.3|22251.3|7
1753456640000|2025-07-25 15:17:20|22264.7|22252.7|22263.4|22251.4|22267|22255|22262.3|22250.3|33
1753456650000|2025-07-25 15:17:30|22264.6|22252.6|22264.6|22252.6|22264.6|22252.6|22264.6|22252.6|0
1753456660000|2025-07-25 15:17:40|22263.4|22251.4|22264.6|22252.6|22265.8|22253.8|22263.4|22251.4|1
1753456670000|2025-07-25 15:17:50|22263.4|22251.4|22263.4|22251.4|22263.4|22251.4|22263.4|22251.4|4
1753456680000|2025-07-25 15:18:00|22264.6|22252.6|22268.2|22256.2|22268.3|22256.3|22264.6|22252.6|3
1753456700000|2025-07-25 15:18:20|||||||||1
1753456710000|2025-07-25 15:18:30|||||||||1
1753456720000|2025-07-25 15:18:40|22269.4|22257.4|22270.6|22258.6|22271.7|22259.7|22269.4|22257.4|9
1753456730000|2025-07-25 15:18:50|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|2
1753456740000|2025-07-25 15:19:00|22270.6|22258.6|22271.7|22259.7|22273|22261|22270.6|22258.6|7
1753456750000|2025-07-25 15:19:10|22271.8|22259.8|22271.7|22259.7|22271.8|22259.8|22271.7|22259.7|1
1753456770000|2025-07-25 15:19:30|22271.8|22259.8|22269.4|22257.4|22271.8|22259.8|22268.1|22256.1|1
1753456780000|2025-07-25 15:19:40|22269.2|22257.2|22268.1|22256.1|22269.2|22257.2|22268.1|22256.1|1
1753456790000|2025-07-25 15:19:50|||||||||5
1753456800000|2025-07-25 15:20:00|22269.3|22257.3|22270.5|22258.5|22270.5|22258.5|22269.2|22257.2|2
1753456810000|2025-07-25 15:20:10|22268.1|22256.1|22270.5|22258.5|22270.5|22258.5|22268|22256|1
1753456820000|2025-07-25 15:20:20|22268.1|22256.1|22271.8|22259.8|22271.8|22259.8|22268.1|22256.1|5
1753456830000|2025-07-25 15:20:30|22273|22261|22271.7|22259.7|22273|22261|22271.7|22259.7|0
1753456840000|2025-07-25 15:20:40|22270.6|22258.6|22270.6|22258.6|22270.6|22258.6|22270.6|22258.6|0
1753456850000|2025-07-25 15:20:50|22268.1|22256.1|22268.1|22256.1|22269.2|22257.2|22268.1|22256.1|0
1753456860000|2025-07-25 15:21:00|22269.2|22257.2|22269.2|22257.2|22270.6|22258.6|22268.1|22256.1|5
1753456870000|2025-07-25 15:21:10|||||||||1
1753456880000|2025-07-25 15:21:20|22268|22256|22270.6|22258.6|22270.6|22258.6|22268|22256|3
1753456890000|2025-07-25 15:21:30|22269.4|22257.4|22269.2|22257.2|22269.4|22257.4|22269.2|22257.2|1
1753456900000|2025-07-25 15:21:40|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|0
1753456910000|2025-07-25 15:21:50|22271.7|22259.7|22270.6|22258.6|22271.7|22259.7|22270.6|22258.6|1
1753456930000|2025-07-25 15:22:10|22271.7|22259.7|22273.1|22261.1|22273.1|22261.1|22269.3|22257.3|6
1753456950000|2025-07-25 15:22:30|22273|22261|22270.6|22258.6|22273|22261|22270.6|22258.6|1
1753456960000|2025-07-25 15:22:40|22269.4|22257.4|22270.6|22258.6|22270.6|22258.6|22269.4|22257.4|1
1753456970000|2025-07-25 15:22:50|22269.4|22257.4|22270.6|22258.6|22270.6|22258.6|22269.4|22257.4|87
1753456980000|2025-07-25 15:23:00|22270.7|22258.7|22270.6|22258.6|22271.9|22259.9|22270.6|22258.6|1
1753456990000|2025-07-25 15:23:10|22271.8|22259.8|22271.7|22259.7|22271.8|22259.8|22270.5|22258.5|0
1753457000000|2025-07-25 15:23:20|22271.6|22259.6|22269.3|22257.3|22271.6|22259.6|22269.3|22257.3|0
1753457010000|2025-07-25 15:23:30|22264.6|22252.6|22237.4|22225.4|22264.6|22252.6|22237.3|22225.3|73
1753457020000|2025-07-25 15:23:40|22237.3|22225.3|22228.6|22216.6|22237.3|22225.3|22227.2|22215.2|14
1753457030000|2025-07-25 15:23:50|22231.1|22219.1|22235.9|22223.9|22235.9|22223.9|22222.2|22210.2|25
1753457040000|2025-07-25 15:24:00|22234.7|22222.7|22229.6|22217.6|22240.7|22228.7|22229.6|22217.6|12
1753457050000|2025-07-25 15:24:10|22232.1|22220.1|22232.1|22220.1|22233.4|22221.4|22229.6|22217.6|39
1753457060000|2025-07-25 15:24:20|22229.7|22217.7|22222.6|22210.6|22229.7|22217.7|22222.6|22210.6|17
1753457070000|2025-07-25 15:24:30|22222.7|22210.7|22232.9|22220.9|22233.1|22221.1|22215.2|22203.2|28
1753457080000|2025-07-25 15:24:40|22233|22221|22223.1|22211.1|22234.1|22222.1|22223.1|22211.1|1
1753457090000|2025-07-25 15:24:50|22224.3|22212.3|22223.1|22211.1|22224.3|22212.3|22223.1|22211.1|2
1753457100000|2025-07-25 15:25:00|22223.3|22211.3|22230.6|22218.6|22231.9|22219.9|22223.3|22211.3|2
1753457110000|2025-07-25 15:25:10|22230.7|22218.7|22228.3|22216.3|22230.7|22218.7|22228.3|22216.3|0
1753457120000|2025-07-25 15:25:20|22227.1|22215.1|22223.3|22211.3|22227.1|22215.1|22223.3|22211.3|3
1753457130000|2025-07-25 15:25:30|22223.2|22211.2|22220.8|22208.8|22223.2|22211.2|22220.8|22208.8|1
1753457140000|2025-07-25 15:25:40|22219.6|22207.6|22213.3|22201.3|22220.7|22208.7|22213.3|22201.3|3
1753457150000|2025-07-25 15:25:50|22212.2|22200.2|22218.3|22206.3|22218.3|22206.3|22212.2|22200.2|3
1753457160000|2025-07-25 15:26:00|22217.2|22205.2|22215.8|22203.8|22217.2|22205.2|22215.8|22203.8|0
1753457170000|2025-07-25 15:26:10|22214.6|22202.6|22213.1|22201.1|22217|22205|22210.7|22198.7|37
1753457180000|2025-07-25 15:26:20|22210.7|22198.7|22215.6|22203.6|22215.6|22203.6|22208.3|22196.3|6
1753457190000|2025-07-25 15:26:30|22213.3|22201.3|22214.5|22202.5|22214.5|22202.5|22213.3|22201.3|0
1753457200000|2025-07-25 15:26:40|22218.3|22206.3|22223.1|22211.1|22225.5|22213.5|22218.3|22206.3|18
1753457210000|2025-07-25 15:26:50|22223|22211|22228|22216|22228.1|22216.1|22221.9|22209.9|3
1753457220000|2025-07-25 15:27:00|22228.1|22216.1|22228.1|22216.1|22228.1|22216.1|22228.1|22216.1|1
1753457230000|2025-07-25 15:27:10|22226.9|22214.9|22233.1|22221.1|22233.1|22221.1|22226.9|22214.9|18
1753457240000|2025-07-25 15:27:20|22233|22221|22233.1|22221.1|22233.1|22221.1|22233|22221|0
1753457250000|2025-07-25 15:27:30|22233|22221|22222|22210|22233|22221|22221.9|22209.9|15
1753457260000|2025-07-25 15:27:40|22223|22211|22220.6|22208.6|22223|22211|22220.6|22208.6|0
1753457270000|2025-07-25 15:27:50|||||||||1
1753457280000|2025-07-25 15:28:00|||||||||5
1753457290000|2025-07-25 15:28:10|22224.4|22212.4|22223.2|22211.2|22225.6|22213.6|22223.1|22211.1|7
1753457300000|2025-07-25 15:28:20|22223.3|22211.3|22220.8|22208.8|22223.3|22211.3|22220.7|22208.7|0
1753457310000|2025-07-25 15:28:30|22220.7|22208.7|22209.8|22197.8|22220.7|22208.7|22208.7|22196.7|2
1753457320000|2025-07-25 15:28:40|22209.7|22197.7|22208.6|22196.6|22209.8|22197.8|22208.6|22196.6|0
1753457330000|2025-07-25 15:28:50|22210.9|22198.9|22214.6|22202.6|22214.6|22202.6|22210.9|22198.9|10
1753457340000|2025-07-25 15:29:00|22215.8|22203.8|22218.5|22206.5|22218.5|22206.5|22215.8|22203.8|1
1753457350000|2025-07-25 15:29:10|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|22218.4|22206.4|0
1753457360000|2025-07-25 15:29:20|22220.7|22208.7|22222|22210|22222|22210|22219.5|22207.5|1
1753457370000|2025-07-25 15:29:30|22220.8|22208.8|22218.3|22206.3|22220.8|22208.8|22218.3|22206.3|2
1753457380000|2025-07-25 15:29:40|22218.4|22206.4|22218.2|22206.2|22219.6|22207.6|22217.1|22205.1|1
1753457400000|2025-07-25 15:30:00|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|0
1753457410000|2025-07-25 15:30:10|22214.7|22202.7|22213.2|22201.2|22214.7|22202.7|22213.2|22201.2|3
1753457420000|2025-07-25 15:30:20|22210.9|22198.9|22213.3|22201.3|22214.6|22202.6|22209.7|22197.7|6
1753457430000|2025-07-25 15:30:30|22213.5|22201.5|22214.6|22202.6|22214.7|22202.7|22213.5|22201.5|1
1753457440000|2025-07-25 15:30:40|22213.5|22201.5|22213.5|22201.5|22214.6|22202.6|22213.5|22201.5|0
1753457450000|2025-07-25 15:30:50|||||||||2
1753457460000|2025-07-25 15:31:00|22214.6|22202.6|22213.5|22201.5|22214.6|22202.6|22213.5|22201.5|1
1753457470000|2025-07-25 15:31:10|22212.2|22200.2|22214.6|22202.6|22215.8|22203.8|22212.1|22200.1|0
1753457480000|2025-07-25 15:31:20|22215.9|22203.9|22213.3|22201.3|22215.9|22203.9|22213.3|22201.3|0
1753457490000|2025-07-25 15:31:30|22213.2|22201.2|22215.9|22203.9|22215.9|22203.9|22213.2|22201.2|2
1753457500000|2025-07-25 15:31:40|22216.2|22204.2|22218.3|22206.3|22218.5|22206.5|22216.2|22204.2|2
1753457510000|2025-07-25 15:31:50|22219.5|22207.5|22218.3|22206.3|22219.6|22207.6|22218.3|22206.3|0
1753457520000|2025-07-25 15:32:00|22215.8|22203.8|22216|22204|22216|22204|22215.8|22203.8|0
1753457530000|2025-07-25 15:32:10|22217|22205|22220.7|22208.7|22223.2|22211.2|22217|22205|3
1753457550000|2025-07-25 15:32:30|22220.6|22208.6|22220.6|22208.6|22220.6|22208.6|22220.6|22208.6|0
1753457560000|2025-07-25 15:32:40|22219.4|22207.4|22220.7|22208.7|22220.7|22208.7|22218.2|22206.2|2
1753457570000|2025-07-25 15:32:50|22219.5|22207.5|22219.5|22207.5|22219.5|22207.5|22219.5|22207.5|0
1753457580000|2025-07-25 15:33:00|22219.4|22207.4|22218.2|22206.2|22219.4|22207.4|22218.2|22206.2|1
1753457590000|2025-07-25 15:33:10|22215.8|22203.8|22213.2|22201.2|22215.8|22203.8|22213.2|22201.2|6
1753457600000|2025-07-25 15:33:20|22210.9|22198.9|22207.2|22195.2|22210.9|22198.9|22207.1|22195.1|8
1753457610000|2025-07-25 15:33:30|22208.5|22196.5|22208.5|22196.5|22208.5|22196.5|22208.5|22196.5|1
1753457620000|2025-07-25 15:33:40|||||||||1
1753457630000|2025-07-25 15:33:50|22207.4|22195.4|22218.3|22206.3|22218.3|22206.3|22207.4|22195.4|3
1753457640000|2025-07-25 15:34:00|22218.4|22206.4|22219.5|22207.5|22219.5|22207.5|22218.3|22206.3|1
1753457650000|2025-07-25 15:34:10|22220.6|22208.6|22218.2|22206.2|22220.6|22208.6|22218.2|22206.2|2
1753457660000|2025-07-25 15:34:20|22215.9|22203.9|22210.8|22198.8|22215.9|22203.9|22210.5|22198.5|21
1753457670000|2025-07-25 15:34:30|22204.4|22192.4|22201.9|22189.9|22205.6|22193.6|22201.9|22189.9|4
1753457680000|2025-07-25 15:34:40|22202|22190|22202|22190|22202|22190|22202|22190|0
1753457690000|2025-07-25 15:34:50|22203.3|22191.3|22198.2|22186.2|22203.4|22191.3|22195.8|22183.4|29
1753457700000|2025-07-25 15:35:00|22203.3|22191.3|22197.9|22185.9|22203.3|22191.3|22197.9|22185.9|32
1753457710000|2025-07-25 15:35:10|22199.1|22187.1|22202.9|22190.9|22202.9|22190.9|22199.1|22187.1|1
1753457720000|2025-07-25 15:35:20|22203.1|22191.1|22202.9|22190.9|22204.3|22192.3|22202.9|22190.9|1
1753457740000|2025-07-25 15:35:40|22204.1|22192.1|22202.9|22190.9|22204.1|22192.1|22202.9|22190.9|3
1753457750000|2025-07-25 15:35:50|22202.8|22190.8|22207.9|22195.9|22207.9|22195.9|22202.8|22190.8|1
1753457760000|2025-07-25 15:36:00|22205.4|22193.4|22207.8|22195.8|22212.8|22200.8|22205.4|22193.4|9
1753457770000|2025-07-25 15:36:10|22207.9|22195.9|22210.4|22198.4|22210.4|22198.4|22207.9|22195.9|2
1753457780000|2025-07-25 15:36:20|22210.5|22198.5|22210.3|22198.3|22210.5|22198.5|22210.3|22198.3|2
1753457790000|2025-07-25 15:36:30|22211.5|22199.5|22215.2|22203.2|22215.2|22203.2|22211.5|22199.5|1
1753457800000|2025-07-25 15:36:40|||||||||1
1753457810000|2025-07-25 15:36:50|22215.3|22203.3|22215.2|22203.2|22215.3|22203.3|22215.2|22203.2|0
1753457820000|2025-07-25 15:37:00|22215.4|22203.4|22221.4|22209.4|22221.4|22209.4|22212.7|22200.7|6
1753457830000|2025-07-25 15:37:10|22218.9|22206.9|22217.6|22205.6|22218.9|22206.9|22215.3|22203.3|0
1753457850000|2025-07-25 15:37:30|22216.5|22204.5|22215.2|22203.2|22216.5|22204.5|22215.2|22203.2|0
1753457860000|2025-07-25 15:37:40|22215.1|22203.1|22215.1|22203.1|22215.2|22203.2|22215.1|22203.1|0
1753457870000|2025-07-25 15:37:50|22213.9|22201.9|22213.9|22201.9|22213.9|22201.9|22213.9|22201.9|2
1753457880000|2025-07-25 15:38:00|22212.6|22200.6|22212.7|22200.7|22212.7|22200.7|22212.6|22200.6|0
1753457890000|2025-07-25 15:38:10|22212.6|22200.6|22215.1|22203.1|22215.1|22203.1|22212.6|22200.6|0
1753457900000|2025-07-25 15:38:20|22212.7|22200.7|22212.7|22200.7|22213.9|22201.9|22211.5|22199.5|0
1753457910000|2025-07-25 15:38:30|22212.6|22200.6|22211.5|22199.5|22212.6|22200.6|22211.5|22199.5|0
1753457930000|2025-07-25 15:38:50|22212.7|22200.7|22212.6|22200.6|22212.7|22200.7|22212.6|22200.6|7
1753457940000|2025-07-25 15:39:00|22212.7|22200.7|22212.5|22200.5|22212.7|22200.7|22212.5|22200.5|1
1753457950000|2025-07-25 15:39:10|22212.6|22200.6|22222.5|22210.5|22222.5|22210.5|22212.5|22200.5|31
1753457960000|2025-07-25 15:39:20|22222.7|22210.7|22232.4|22220.4|22232.5|22220.5|22222.6|22210.6|7
1753457970000|2025-07-25 15:39:30|22232.5|22220.5|22234.9|22222.9|22235|22223|22232.5|22220.5|2
1753457980000|2025-07-25 15:39:40|22230|22218|22230|22218|22230|22218|22230|22218|0
1753457990000|2025-07-25 15:39:50|22231.3|22219.3|22230|22218|22231.3|22219.3|22230|22218|0
1753458000000|2025-07-25 15:40:00|22227.4|22215.4|22225|22213|22227.4|22215.4|22225|22213|0
1753458010000|2025-07-25 15:40:10|22223.8|22211.8|22219.9|22207.9|22223.8|22211.8|22219.9|22207.9|0
1753458020000|2025-07-25 15:40:20|22220|22208|22212.5|22200.5|22220|22208|22212.5|22200.5|0
1753458030000|2025-07-25 15:40:30|22212.4|22200.4|22212.5|22200.5|22212.5|22200.5|22212.4|22200.4|1
1753458040000|2025-07-25 15:40:40|22213.7|22201.7|22216.3|22204.3|22216.3|22204.3|22213.7|22201.7|3
1753458050000|2025-07-25 15:40:50|22217.5|22205.5|22220.2|22208.2|22220.2|22208.2|22217.5|22205.5|1
1753458060000|2025-07-25 15:41:00|22222.6|22210.6|22216.4|22204.4|22222.6|22210.6|22215.1|22203.1|4
1753458070000|2025-07-25 15:41:10|22216.3|22204.3|22216.3|22204.3|22216.4|22204.4|22216.3|22204.3|0
1753458080000|2025-07-25 15:41:20|22218.6|22206.6|22222.5|22210.5|22222.5|22210.5|22217.5|22205.5|2
1753458090000|2025-07-25 15:41:30|22225.2|22213.2|22222.4|22210.4|22227.5|22215.5|22222.4|22210.4|10
1753458100000|2025-07-25 15:41:40|22221.1|22209.1|22214.9|22202.9|22221.1|22209.1|22213.7|22201.7|3
1753458110000|2025-07-25 15:41:50|22210|22198|22210|22198|22210|22198|22210|22198|2
1753458120000|2025-07-25 15:42:00|22209.9|22197.9|22212.5|22200.5|22212.5|22200.5|22209.9|22197.9|3
1753458130000|2025-07-25 15:42:10|||||||||2
1753458140000|2025-07-25 15:42:20|22212.4|22200.4|22214.9|22202.9|22214.9|22202.9|22212.4|22200.4|3
1753458150000|2025-07-25 15:42:30|22212.4|22200.4|22212.4|22200.4|22212.4|22200.4|22212.4|22200.4|0
1753458160000|2025-07-25 15:42:40|22211.2|22199.2|22209.9|22197.9|22211.2|22199.2|22209.9|22197.9|3
1753458170000|2025-07-25 15:42:50|||||||||3
1753458180000|2025-07-25 15:43:00|||||||||2
1753458190000|2025-07-25 15:43:10|22212.5|22200.5|22214.9|22202.9|22215|22203|22212.5|22200.5|7
1753458200000|2025-07-25 15:43:20|22215|22203|22217.4|22205.4|22217.4|22205.4|22215|22203|2
1753458220000|2025-07-25 15:43:40|22217.5|22205.5|22219.9|22207.9|22219.9|22207.9|22217.5|22205.5|1
1753458230000|2025-07-25 15:43:50|22219.8|22207.8|22214.8|22202.8|22221.1|22209.1|22214.8|22202.8|17
1753458250000|2025-07-25 15:44:10|22212.3|22200.3|22210|22198|22212.3|22200.3|22210|22198|9
1753458260000|2025-07-25 15:44:20|22209.9|22197.9|22209.9|22197.9|22209.9|22197.9|22209.9|22197.9|1
1753458270000|2025-07-25 15:44:30|22211.1|22199.1|22212.3|22200.3|22212.4|22200.4|22211.1|22199.1|6
1753458280000|2025-07-25 15:44:40|22214.7|22202.7|22214.7|22202.7|22214.7|22202.7|22214.7|22202.7|5
1753458290000|2025-07-25 15:44:50|22215.8|22203.8|22219.7|22207.7|22219.7|22207.7|22215.8|22203.8|4
1753458300000|2025-07-25 15:45:00|22219.8|22207.8|22217.3|22205.3|22221|22209|22217.3|22205.3|14
1753458310000|2025-07-25 15:45:10|22216.2|22204.2|22217.3|22205.3|22217.3|22205.3|22216.2|22204.2|6
1753458320000|2025-07-25 15:45:20|22215|22203|22212.4|22200.4|22215|22203|22212.3|22200.3|13
1753458330000|2025-07-25 15:45:30|22212.3|22200.3|22212.5|22200.5|22212.5|22200.5|22212.3|22200.3|1
1753458340000|2025-07-25 15:45:40|22212.4|22200.4|22214.8|22202.8|22214.8|22202.8|22212.4|22200.4|0
1753458350000|2025-07-25 15:45:50|22213.6|22201.6|22213.6|22201.6|22213.6|22201.6|22213.6|22201.6|0
1753458360000|2025-07-25 15:46:00|22211.2|22199.2|22211.2|22199.2|22212.3|22200.3|22211.2|22199.2|1
1753458370000|2025-07-25 15:46:10|22212.3|22200.3|22212.3|22200.3|22212.3|22200.3|22212.3|22200.3|1
1753458380000|2025-07-25 15:46:20|22213.7|22201.7|22226.1|22214.1|22226.1|22214.1|22213.7|22201.7|6
1753458390000|2025-07-25 15:46:30|22227.3|22215.3|22224.8|22212.8|22227.3|22215.3|22224.8|22212.8|5
1753458400000|2025-07-25 15:46:40|22224.9|22212.9|22224.7|22212.7|22226|22214|22224.7|22212.7|1
1753458410000|2025-07-25 15:46:50|22224.6|22212.6|22224.7|22212.7|22224.7|22212.7|22224.6|22212.6|2
1753458420000|2025-07-25 15:47:00|22224.8|22212.8|22224.7|22212.7|22224.8|22212.8|22224.7|22212.7|1
1753458430000|2025-07-25 15:47:10|22228.3|22216.3|22227.2|22215.2|22228.3|22216.3|22227.2|22215.2|6
1753458440000|2025-07-25 15:47:20|22227.1|22215.1|22227.2|22215.2|22227.2|22215.2|22225.8|22213.8|0
1753458450000|2025-07-25 15:47:30|22229.7|22217.7|22227.1|22215.1|22229.7|22217.7|22227.1|22215.1|1
1753458460000|2025-07-25 15:47:40|22222.1|22210.1|22222.2|22210.2|22222.2|22210.2|22219.7|22207.7|40
1753458470000|2025-07-25 15:47:50|22223.4|22211.4|22223.4|22211.4|22223.4|22211.4|22223.4|22211.4|0
1753458480000|2025-07-25 15:48:00|22221.1|22209.1|22228.3|22216.3|22228.4|22216.4|22221|22209|4
1753458490000|2025-07-25 15:48:10|22227.2|22215.2|22227|22215|22229.6|22217.6|22227|22215|2
1753458500000|2025-07-25 15:48:20|22224.6|22212.6|22224.8|22212.8|22224.8|22212.8|22224.6|22212.6|2
1753458510000|2025-07-25 15:48:30|22227.2|22215.2|22227|22215|22227.2|22215.2|22227|22215|0
1753458520000|2025-07-25 15:48:40|22219.7|22207.7|22220.8|22208.8|22220.8|22208.8|22219.6|22207.6|0
1753458530000|2025-07-25 15:48:50|22222.1|22210.1|22224.6|22212.6|22224.6|22212.6|22222|22210|0
1753458540000|2025-07-25 15:49:00|22219.5|22207.5|22217.2|22205.2|22219.7|22207.7|22217.2|22205.2|1
1753458550000|2025-07-25 15:49:10|22217|22205|22217.2|22205.2|22217.2|22205.2|22217|22205|0
1753458560000|2025-07-25 15:49:20|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|5
1753458570000|2025-07-25 15:49:30|22217|22205|22217.1|22205.1|22219.5|22207.5|22217|22205|2
1753458580000|2025-07-25 15:49:40|22218.3|22206.3|22219.5|22207.5|22219.5|22207.5|22218.3|22206.3|2
1753458590000|2025-07-25 15:49:50|22214.6|22202.6|22212.2|22200.2|22214.6|22202.6|22212.2|22200.2|16
1753458600000|2025-07-25 15:50:00|22214.6|22202.6|22216|22204|22216|22204|22214.6|22202.6|1
1753458610000|2025-07-25 15:50:10|22214.8|22202.8|22214.8|22202.8|22214.9|22202.9|22214.8|22202.8|1
1753458630000|2025-07-25 15:50:30|22216|22204|22222.1|22210.1|22222.1|22210.1|22216|22204|0
1753458640000|2025-07-25 15:50:40|22222.3|22210.3|22221|22209|22222.3|22210.3|22220.9|22208.9|0
1753458650000|2025-07-25 15:50:50|22220.9|22208.9|22217.2|22205.2|22221|22209|22217.2|22205.2|1
1753458660000|2025-07-25 15:51:00|22217.3|22205.3|22219.6|22207.6|22219.6|22207.6|22217.3|22205.3|1
1753458670000|2025-07-25 15:51:10|22219.5|22207.5|22219.6|22207.6|22219.7|22207.7|22217.1|22205.1|6
1753458680000|2025-07-25 15:51:20|22219.5|22207.5|22222.1|22210.1|22222.1|22210.1|22219.5|22207.5|0
1753458690000|2025-07-25 15:51:30|22220.9|22208.9|22220.8|22208.8|22222.1|22210.1|22220.8|22208.8|1
1753458700000|2025-07-25 15:51:40|22222|22210|22227.2|22215.2|22227.2|22215.2|22222|22210|11
1753458710000|2025-07-25 15:51:50|22227.3|22215.3|22228.5|22216.5|22229.6|22217.6|22227.3|22215.3|0
1753458720000|2025-07-25 15:52:00|22227.1|22215.1|22227.1|22215.1|22227.1|22215.1|22227.1|22215.1|0
1753458730000|2025-07-25 15:52:10|22224.8|22212.8|22223.3|22211.3|22224.8|22212.8|22223.3|22211.3|6
1753458740000|2025-07-25 15:52:20|22222.1|22210.1|22219.8|22207.8|22222.1|22210.1|22219.8|22207.8|2
1753458750000|2025-07-25 15:52:30|22219.6|22207.6|22219.7|22207.7|22219.7|22207.7|22219.6|22207.6|7
1753458760000|2025-07-25 15:52:40|22219.8|22207.8|22219.6|22207.6|22219.8|22207.8|22219.6|22207.6|0
1753458770000|2025-07-25 15:52:50|||||||||2
1753458780000|2025-07-25 15:53:00|22219.8|22207.8|22222.1|22210.1|22222.1|22210.1|22219.8|22207.8|2
1753458820000|2025-07-25 15:53:40|22222|22210|22221|22209|22222|22210|22221|22209|10
1753458840000|2025-07-25 15:54:00|22219.8|22207.8|22219.6|22207.6|22219.8|22207.8|22219.6|22207.6|0
1753458850000|2025-07-25 15:54:10|22219.7|22207.7|22218.6|22206.6|22219.8|22207.8|22218.6|22206.6|0
1753458860000|2025-07-25 15:54:20|22217.3|22205.3|22218.5|22206.5|22218.5|22206.5|22217.3|22205.3|3
1753458870000|2025-07-25 15:54:30|22220.8|22208.8|22220.8|22208.8|22220.8|22208.8|22220.8|22208.8|5
1753458880000|2025-07-25 15:54:40|22222|22210|22222|22210|22222|22210|22222|22210|0
1753458890000|2025-07-25 15:54:50|22221.9|22209.9|22220.7|22208.7|22221.9|22209.9|22220.7|22208.7|0
1753458900000|2025-07-25 15:55:00|22220.9|22208.9|22226|22214|22226|22214|22220.9|22208.9|6
1753458910000|2025-07-25 15:55:10|22227.1|22215.1|22227.1|22215.1|22227.1|22215.1|22227|22215|1
1753458920000|2025-07-25 15:55:20|22225.9|22213.9|22222.1|22210.1|22225.9|22213.9|22221.9|22209.9|5
1753458930000|2025-07-25 15:55:30|22222|22210|22222.1|22210.1|22222.1|22210.1|22222|22210|2
1753458950000|2025-07-25 15:55:50|||||||||1
1753458960000|2025-07-25 15:56:00|22220.9|22208.9|22219.6|22207.6|22220.9|22208.9|22219.5|22207.5|1
1753458970000|2025-07-25 15:56:10|22220.9|22208.9|22222.1|22210.1|22222.1|22210.1|22220.9|22208.9|7
1753458980000|2025-07-25 15:56:20|22220.8|22208.8|22220.9|22208.9|22220.9|22208.9|22220.8|22208.8|0
1753458990000|2025-07-25 15:56:30|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|22217.1|22205.1|3
1753459000000|2025-07-25 15:56:40|22217.3|22205.3|22218.3|22206.3|22220.8|22208.8|22217.3|22205.3|5
1753459010000|2025-07-25 15:56:50|22215.9|22203.9|22224.5|22212.5|22224.5|22212.5|22215.9|22203.9|9
1753459020000|2025-07-25 15:57:00|22229.6|22217.6|22229.6|22217.6|22230.8|22218.8|22229.6|22217.6|7
1753459030000|2025-07-25 15:57:10|22230.8|22218.8|22230.8|22218.8|22230.8|22218.8|22230.8|22218.8|0
1753459040000|2025-07-25 15:57:20|22229.6|22217.6|22229.5|22217.5|22229.6|22217.6|22224.5|22212.5|19
1753459070000|2025-07-25 15:57:50|22228.3|22216.3|22226.9|22214.9|22228.3|22216.3|22226.9|22214.9|2
1753459080000|2025-07-25 15:58:00|22224.6|22212.6|22231.9|22219.9|22232|22220|22224.6|22212.6|8
1753459090000|2025-07-25 15:58:10|22230.7|22218.7|22232|22220|22234.7|22222.7|22228.3|22216.3|14
1753459100000|2025-07-25 15:58:20|22230.8|22218.8|22234.4|22222.4|22234.4|22222.4|22230.8|22218.8|2
1753459110000|2025-07-25 15:58:30|22233.3|22221.3|22234.4|22222.4|22234.6|22222.6|22233.3|22221.3|5
1753459120000|2025-07-25 15:58:40|22239.5|22227.5|22237.1|22225.1|22239.5|22227.5|22234.6|22222.6|13
1753459130000|2025-07-25 15:58:50|22237|22225|22242.1|22230.1|22242.1|22230.1|22235.9|22223.9|11
1753459140000|2025-07-25 15:59:00|22244.6|22232.6|22242.1|22230.1|22244.6|22232.6|22239.7|22227.7|39
1753459150000|2025-07-25 15:59:10|22242.2|22230.2|22241.2|22229.2|22242.6|22230.6|22238.7|22226.7|36
1753459160000|2025-07-25 15:59:20|22240.1|22228.1|22235.1|22223.1|22240.1|22228.1|22235.1|22223.1|0
1753459170000|2025-07-25 15:59:30|||||||||2
1753459180000|2025-07-25 15:59:40|||||||||1
1753459190000|2025-07-25 15:59:50|22233.9|22221.9|22242.8|22230.8|22242.8|22230.8|22233.9|22221.9|11
1753459200000|2025-07-25 16:00:00|22244|22232|22247.8|22235.8|22249.3|22237.3|22244|22232|10
1753459210000|2025-07-25 16:00:10|22246.7|22234.7|22247.9|22235.9|22252.9|22240.9|22244.3|22232.3|7
1753459220000|2025-07-25 16:00:20|22247.7|22235.7|22244.3|22232.3|22247.7|22235.7|22244.3|22232.3|0
1753459230000|2025-07-25 16:00:30|22245.3|22233.3|22248|22236|22248|22236|22245.3|22233.3|2
1753459240000|2025-07-25 16:00:40|22247.9|22235.9|22247.9|22235.9|22249.2|22237.2|22247.9|22235.9|0
1753459250000|2025-07-25 16:00:50|22249.2|22237.2|22249.2|22237.2|22249.2|22237.2|22249.2|22237.2|3
1753459260000|2025-07-25 16:01:00|22247.9|22235.9|22247.9|22235.9|22248|22236|22247.8|22235.8|2
1753459270000|2025-07-25 16:01:10|22248|22236|22248|22236|22250.4|22238.4|22247.9|22235.9|1
1753459280000|2025-07-25 16:01:20|22257.9|22245.9|22254.2|22242.2|22257.9|22245.9|22254.2|22242.2|27
1753459290000|2025-07-25 16:01:30|22255.3|22243.3|22250.4|22238.4|22255.3|22243.3|22250.4|22238.4|0
1753459300000|2025-07-25 16:01:40|22246.7|22234.7|22245.5|22233.5|22246.7|22234.7|22245.5|22233.5|1
1753459310000|2025-07-25 16:01:50|22247.8|22235.8|22254.3|22242.3|22255.5|22243.5|22247.8|22235.8|11
1753459320000|2025-07-25 16:02:00|22254.2|22242.2|22252.9|22240.9|22254.2|22242.2|22252.7|22240.7|4
1753459330000|2025-07-25 16:02:10|22251.7|22239.7|22251.7|22239.7|22251.7|22239.7|22251.7|22239.7|0
1753459340000|2025-07-25 16:02:20|22251.9|22239.9|22253.2|22241.2|22253.2|22241.2|22251.9|22239.9|4
1753459350000|2025-07-25 16:02:30|22253.1|22241.1|22253|22241|22253.1|22241.1|22250.3|22238.3|10
1753459360000|2025-07-25 16:02:40|22255.3|22243.3|22255.4|22243.4|22255.5|22243.5|22255.3|22243.3|5
1753459370000|2025-07-25 16:02:50|22255.5|22243.5|22255.5|22243.5|22255.5|22243.5|22255.5|22243.5|0
1753459380000|2025-07-25 16:03:00|22256.7|22244.7|22254.1|22242.1|22261.4|22249.4|22254.1|22242.1|17
1753459390000|2025-07-25 16:03:10|22254.2|22242.2|22252.9|22240.9|22254.2|22242.2|22251.7|22239.7|6
1753459400000|2025-07-25 16:03:20|22257.9|22245.9|22259.1|22247.1|22259.1|22247.1|22257.9|22245.9|13
1753459410000|2025-07-25 16:03:30|22259.2|22247.2|22250.4|22238.4|22259.2|22247.2|22250.4|22238.4|38
1753459420000|2025-07-25 16:03:40|22252.7|22240.7|22255.6|22243.6|22255.6|22243.6|22252.7|22240.7|3
1753459430000|2025-07-25 16:03:50|22260.7|22248.7|22261.8|22249.8|22263|22251|22260.7|22248.7|5
1753459440000|2025-07-25 16:04:00|22263|22251|22263.2|22251.2|22264.3|22252.3|22260.5|22248.5|9
1753459450000|2025-07-25 16:04:10|22263|22251|22264.3|22252.3|22264.3|22252.3|22261.6|22249.6|0
1753459460000|2025-07-25 16:04:20|22266.6|22254.6|22268|22256|22268|22256|22265.3|22253.3|10
1753459470000|2025-07-25 16:04:30|22266.9|22254.9|22269.1|22257.1|22269.3|22257.3|22266.9|22254.9|0
1753459480000|2025-07-25 16:04:40|22269.2|22257.2|22272.9|22260.9|22275.3|22263.3|22267.9|22255.9|8
1753459490000|2025-07-25 16:04:50|22270.5|22258.5|22273|22261|22273|22261|22266.8|22254.8|5
1753459500000|2025-07-25 16:05:00|22275.3|22263.3|22270.5|22258.5|22275.3|22263.3|22270.4|22258.4|1
1753459510000|2025-07-25 16:05:10|22270.4|22258.4|22268|22256|22270.5|22258.5|22268|22256|2
1753459520000|2025-07-25 16:05:20|22269.2|22257.2|22269.2|22257.2|22269.2|22257.2|22269.2|22257.2|0
1753459530000|2025-07-25 16:05:30|22270.4|22258.4|22270.5|22258.5|22270.5|22258.5|22270.4|22258.4|2
1753459540000|2025-07-25 16:05:40|22270.3|22258.3|22268|22256|22270.3|22258.3|22268|22256|6
1753459550000|2025-07-25 16:05:50|||||||||1
1753459560000|2025-07-25 16:06:00|22270.3|22258.3|22270.3|22258.3|22270.5|22258.5|22269.1|22257.1|2
1753459570000|2025-07-25 16:06:10|22270.4|22258.4|22270.3|22258.3|22270.4|22258.4|22269.1|22257.1|2
1753459580000|2025-07-25 16:06:20|22272.9|22260.9|22281.4|22269.4|22281.4|22269.4|22272.9|22260.9|4
1753459590000|2025-07-25 16:06:30|22280.3|22268.3|22281.7|22269.7|22285.2|22273.2|22280.3|22268.3|17
1753459600000|2025-07-25 16:06:40|22281.6|22269.6|22277.8|22265.8|22281.6|22269.6|22275.5|22263.5|13
1753459610000|2025-07-25 16:06:50|22275.5|22263.5|22284.1|22272.1|22284.1|22272.1|22275.4|22263.4|14
1753459620000|2025-07-25 16:07:00|22289|22277|22288.9|22276.9|22291.3|22279.3|22285.2|22273.2|5
1753459630000|2025-07-25 16:07:10|22291.3|22279.3|22292.4|22280.4|22292.4|22280.4|22291.3|22279.3|59
1753459640000|2025-07-25 16:07:20|22292.5|22280.5|22287.5|22275.5|22292.5|22280.5|22286.3|22274.3|9
1753459650000|2025-07-25 16:07:30|22287.4|22275.4|22287.4|22275.4|22287.6|22275.6|22287.4|22275.4|5
1753459660000|2025-07-25 16:07:40|22286.3|22274.3|22282.6|22270.6|22286.3|22274.3|22281.3|22269.3|7
1753459670000|2025-07-25 16:07:50|22286.3|22274.3|22286.3|22274.3|22286.3|22274.3|22286.3|22274.3|5
1753459680000|2025-07-25 16:08:00|22287.4|22275.4|22287.4|22275.4|22287.4|22275.4|22287.4|22275.4|0
1753459690000|2025-07-25 16:08:10|22288.8|22276.8|22289.9|22277.9|22289.9|22277.9|22287.5|22275.5|3
1753459700000|2025-07-25 16:08:20|22290|22278|22292.4|22280.4|22292.4|22280.4|22290|22278|0
1753459730000|2025-07-25 16:08:50|22292.3|22280.3|22292.4|22280.4|22292.4|22280.4|22292.3|22280.3|2
1753459740000|2025-07-25 16:09:00|||||||||3
1753459750000|2025-07-25 16:09:10|22292.5|22280.5|22293.7|22281.7|22293.7|22281.7|22287.3|22275.3|23
1753459760000|2025-07-25 16:09:20|22294.8|22282.8|22292.3|22280.3|22294.8|22282.8|22292.3|22280.3|6
1753459770000|2025-07-25 16:09:30|22289.9|22277.9|22289.9|22277.9|22289.9|22277.9|22289.9|22277.9|1
1753459780000|2025-07-25 16:09:40|22289.8|22277.8|22287.3|22275.3|22289.8|22277.8|22287.2|22275.2|4
1753459790000|2025-07-25 16:09:50|22289.9|22277.9|22292.5|22280.5|22292.5|22280.5|22289.9|22277.9|13
1753459810000|2025-07-25 16:10:10|22294.8|22282.8|22294.8|22282.8|22294.8|22282.8|22294.8|22282.8|3
1753459830000|2025-07-25 16:10:30|22294.7|22282.7|22294.7|22282.7|22294.8|22282.8|22294.7|22282.7|0
1753459840000|2025-07-25 16:10:40|22294.8|22282.8|22294.7|22282.7|22296|22284|22293.6|22281.6|5
1753459850000|2025-07-25 16:10:50|22294.8|22282.8|22296|22284|22296|22284|22294.7|22282.7|5
1753459860000|2025-07-25 16:11:00|22293.7|22281.7|22293.6|22281.6|22294.8|22282.8|22293.5|22281.5|9
1753459870000|2025-07-25 16:11:10|22293.5|22281.5|22299.5|22287.5|22299.5|22287.5|22293.5|22281.5|12
1753459880000|2025-07-25 16:11:20|22298.3|22286.3|22299.5|22287.5|22303|22291|22298.3|22286.3|8
1753459890000|2025-07-25 16:11:30|22301.8|22289.8|22303|22291|22303|22291|22301.8|22289.8|20
1753459900000|2025-07-25 16:11:40|22302.9|22290.9|22299.3|22287.3|22302.9|22290.9|22299.3|22287.3|0
1753459910000|2025-07-25 16:11:50|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|22293.5|22281.5|38
1753459920000|2025-07-25 16:12:00|22295.8|22283.8|22297|22285|22297|22285|22295.8|22283.8|1
1753459930000|2025-07-25 16:12:10|22297.2|22285.2|22300.6|22288.6|22300.6|22288.6|22297.1|22285.1|4
1753459940000|2025-07-25 16:12:20|22301.8|22289.8|22309.3|22297.3|22310.5|22298.5|22301.8|22289.8|83
1753459950000|2025-07-25 16:12:30|22308.1|22296.1|22308.1|22296.1|22309.4|22297.4|22304.4|22292.4|17
1753459960000|2025-07-25 16:12:40|22308.2|22296.2|22309.5|22297.5|22309.5|22297.5|22308.1|22296.1|0
1753459970000|2025-07-25 16:12:50|22308.3|22296.3|22307.1|22295.1|22309.6|22297.6|22307.1|22295.1|11
1753459980000|2025-07-25 16:13:00|22308.4|22296.4|22305.9|22293.9|22308.4|22296.4|22301.2|22289.2|16
1753459990000|2025-07-25 16:13:10|22306|22294|22307.1|22295.1|22307.1|22295.1|22306|22294|0
1753460010000|2025-07-25 16:13:30|22308.3|22296.3|22314.5|22302.5|22314.5|22302.5|22308.3|22296.3|7
1753460020000|2025-07-25 16:13:40|22314.4|22302.4|22314.4|22302.4|22314.5|22302.5|22312.1|22300.1|1
1753460030000|2025-07-25 16:13:50|22314.5|22302.5|22312|22300|22314.6|22302.6|22309.6|22297.6|4
1753460040000|2025-07-25 16:14:00|22310.8|22298.8|22312.1|22300.1|22312.1|22300.1|22310.8|22298.8|2
1753460050000|2025-07-25 16:14:10|22312|22300|22312.1|22300.1|22314.4|22302.4|22309.6|22297.6|6
1753460060000|2025-07-25 16:14:20|22312|22300|22305.9|22293.9|22312.1|22300.1|22305.9|22293.9|9
1753460070000|2025-07-25 16:14:30|22306|22294|22304.6|22292.6|22307.2|22295.2|22304.6|22292.6|0
1753460080000|2025-07-25 16:14:40|22303.5|22291.5|22297.1|22285.1|22303.5|22291.5|22297.1|22285.1|42
1753460090000|2025-07-25 16:14:50|22298.2|22286.2|22295.9|22283.9|22298.2|22286.2|22295.8|22283.8|5
1753460100000|2025-07-25 16:15:00|22297.2|22285.2|22299.7|22287.7|22299.7|22287.7|22295.9|22283.9|2
1753460110000|2025-07-25 16:15:10|22302.3|22290.3|22307.1|22295.1|22307.2|22295.2|22302.3|22290.3|6
1753460120000|2025-07-25 16:15:20|22307.2|22295.2|22310.9|22298.9|22312.1|22300.1|22307.2|22295.2|0
1753460130000|2025-07-25 16:15:30|22310.8|22298.8|22310.8|22298.8|22310.8|22298.8|22310.8|22298.8|0
1753460140000|2025-07-25 16:15:40|22309.6|22297.6|22307.3|22295.3|22309.7|22297.7|22307.3|22295.3|12
1753460150000|2025-07-25 16:15:50|22305|22293|22305.1|22293.1|22305.1|22293.1|22305|22293|1
1753460160000|2025-07-25 16:16:00|22308.7|22296.7|22312.2|22300.2|22314.7|22302.7|22308.7|22296.7|2
1753460170000|2025-07-25 16:16:10|22312.1|22300.1|22311|22299|22312.3|22300.3|22311|22299|0
1753460180000|2025-07-25 16:16:20|22309.7|22297.7|22307.4|22295.4|22309.7|22297.7|22307.3|22295.3|5
1753460190000|2025-07-25 16:16:30|22307.5|22295.5|22307.4|22295.4|22308.7|22296.7|22307.4|22295.4|0
1753460200000|2025-07-25 16:16:40|22307.3|22295.3|22306.2|22294.2|22307.4|22295.4|22306.2|22294.2|0
1753460210000|2025-07-25 16:16:50|||||||||2
1753460220000|2025-07-25 16:17:00|22307.4|22295.4|22307.4|22295.4|22307.4|22295.4|22306.2|22294.2|2
1753460230000|2025-07-25 16:17:10|22307.3|22295.3|22311.1|22299.1|22312.2|22300.2|22306.2|22294.2|1
1753460240000|2025-07-25 16:17:20|22312.2|22300.2|22312.4|22300.4|22312.4|22300.4|22312.2|22300.2|2
1753460250000|2025-07-25 16:17:30|22312.2|22300.2|22308.5|22296.5|22312.2|22300.2|22308.5|22296.5|5
1753460260000|2025-07-25 16:17:40|22308.6|22296.6|22308.6|22296.6|22309.7|22297.7|22308.6|22296.6|0
1753460270000|2025-07-25 16:17:50|22308.5|22296.5|22308.5|22296.5|22308.5|22296.5|22308.5|22296.5|0
1753460280000|2025-07-25 16:18:00|22307.3|22295.3|22308.5|22296.5|22308.5|22296.5|22307.3|22295.3|0
1753460290000|2025-07-25 16:18:10|22309.8|22297.8|22308.6|22296.6|22311|22299|22308.6|22296.6|3
1753460300000|2025-07-25 16:18:20|22310.9|22298.9|22313.3|22301.3|22313.3|22301.3|22310.9|22298.9|9
1753460310000|2025-07-25 16:18:30|||||||||5
1753460320000|2025-07-25 16:18:40|22313.4|22301.4|22319.7|22307.7|22319.7|22307.7|22313.4|22301.4|7
1753460330000|2025-07-25 16:18:50|22321|22309|22319.7|22307.7|22321|22309|22319.7|22307.7|8
1753460340000|2025-07-25 16:19:00|22319.8|22307.8|22309.9|22297.9|22328.3|22316.3|22308.6|22296.6|26
1753460350000|2025-07-25 16:19:10|22314.7|22302.7|22314.7|22302.7|22314.7|22302.7|22313.4|22301.4|0
1753460360000|2025-07-25 16:19:20|22317.3|22305.3|22319.6|22307.6|22319.6|22307.6|22317.3|22305.3|10
1753460380000|2025-07-25 16:19:40|22320.8|22308.8|22319.7|22307.7|22320.9|22308.9|22319.7|22307.7|4
1753460400000|2025-07-25 16:20:00|22322|22310|22324.6|22312.6|22324.6|22312.6|22321.9|22309.9|8
1753460410000|2025-07-25 16:20:10|22327|22315|22327|22315|22327|22315|22327|22315|0
1753460420000|2025-07-25 16:20:20|22327.1|22315.1|22324.8|22312.8|22328.2|22316.2|22324.5|22312.5|31
1753460430000|2025-07-25 16:20:30|22325.9|22313.9|22327.3|22315.3|22327.3|22315.3|22324.7|22312.7|3
1753460440000|2025-07-25 16:20:40|22326.1|22314.1|22324.6|22312.6|22326.1|22314.1|22324.6|22312.6|12
1753460450000|2025-07-25 16:20:50|22325.9|22313.9|22324.5|22312.5|22325.9|22313.9|22323.5|22311.5|19
1753460460000|2025-07-25 16:21:00|22324.7|22312.7|22324.5|22312.5|22324.7|22312.7|22323.3|22311.3|5
1753460470000|2025-07-25 16:21:10|22324.6|22312.6|22324.6|22312.6|22324.6|22312.6|22324.6|22312.6|0
1753460480000|2025-07-25 16:21:20|22327|22315|22319.9|22307.9|22327|22315|22318.8|22306.8|30
1753460490000|2025-07-25 16:21:30|22322.2|22310.2|22324.7|22312.7|22324.8|22312.8|22322.2|22310.2|7
1753460500000|2025-07-25 16:21:40|22325.9|22313.9|22327.3|22315.3|22328.5|22316.5|22325.9|22313.9|17
1753460510000|2025-07-25 16:21:50|22326.1|22314.1|22322.2|22310.2|22327.3|22315.3|22322.2|22310.2|14
1753460520000|2025-07-25 16:22:00|22321|22309|22319.7|22307.7|22321|22309|22319.6|22307.6|1
1753460530000|2025-07-25 16:22:10|22319.8|22307.8|22324.7|22312.7|22326|22314|22319.8|22307.8|0
1753460540000|2025-07-25 16:22:20|22324.8|22312.8|22326|22314|22326|22314|22324.8|22312.8|0
1753460550000|2025-07-25 16:22:30|22327.1|22315.1|22327.1|22315.1|22327.1|22315.1|22327.1|22315.1|3
1753460560000|2025-07-25 16:22:40|22324.6|22312.6|22324.7|22312.7|22324.7|22312.7|22324.6|22312.6|1
1753460570000|2025-07-25 16:22:50|22324.6|22312.6|22324.5|22312.5|22324.6|22312.6|22324.5|22312.5|0
1753460580000|2025-07-25 16:23:00|22324.6|22312.6|22329.5|22317.5|22329.5|22317.5|22324.5|22312.5|6
1753460590000|2025-07-25 16:23:10|22328.4|22316.4|22332|22320|22332|22320|22328.4|22316.4|9
1753460600000|2025-07-25 16:23:20|22330.8|22318.8|22328.2|22316.2|22331.9|22319.9|22328.2|22316.2|3
1753460610000|2025-07-25 16:23:30|22329.3|22317.3|22327|22315|22329.5|22317.5|22325.8|22313.8|5
1753460620000|2025-07-25 16:23:40|22327.1|22315.1|22328.2|22316.2|22329.3|22317.3|22327.1|22315.1|0
1753460630000|2025-07-25 16:23:50|22329.3|22317.3|22325.9|22313.9|22329.3|22317.3|22325.7|22313.7|1
1753460640000|2025-07-25 16:24:00|22327|22315|22327|22315|22327|22315|22327|22315|0
1753460650000|2025-07-25 16:24:10|22327.2|22315.2|22328.3|22316.3|22328.4|22316.4|22327.2|22315.2|6
1753460660000|2025-07-25 16:24:20|22327|22315|22325.9|22313.9|22327|22315|22325.9|22313.9|12
1753460670000|2025-07-25 16:24:30|22324.7|22312.7|22327.3|22315.3|22327.3|22315.3|22323.4|22311.4|7
1753460680000|2025-07-25 16:24:40|22328.5|22316.5|22327.4|22315.4|22329.7|22317.7|22327.3|22315.3|0
1753460700000|2025-07-25 16:25:00|22327|22315|22327.1|22315.1|22327.1|22315.1|22324.7|22312.7|9
1753460710000|2025-07-25 16:25:10|22325.9|22313.9|22329.5|22317.5|22329.5|22317.5|22325.9|22313.9|3
1753460720000|2025-07-25 16:25:20|22325.9|22313.9|22329.6|22317.6|22329.6|22317.6|22324.6|22312.6|1
1753460730000|2025-07-25 16:25:30|22329.5|22317.5|22327.2|22315.2|22329.6|22317.6|22327.2|22315.2|3
1753460750000|2025-07-25 16:25:50|22328.5|22316.5|22328.3|22316.3|22329.7|22317.7|22327.2|22315.2|0
1753460760000|2025-07-25 16:26:00|22329.6|22317.6|22329.5|22317.5|22329.6|22317.6|22329.5|22317.5|1
1753460770000|2025-07-25 16:26:10|22330.8|22318.8|22325.9|22313.9|22330.8|22318.8|22324.7|22312.7|5
1753460780000|2025-07-25 16:26:20|22327.1|22315.1|22329.6|22317.6|22329.6|22317.6|22327.1|22315.1|0
1753460790000|2025-07-25 16:26:30|22329.7|22317.7|22330.8|22318.8|22330.9|22318.9|22329.7|22317.7|0
1753460800000|2025-07-25 16:26:40|22328.3|22316.3|22328.3|22316.3|22328.3|22316.3|22328.3|22316.3|11
1753460810000|2025-07-25 16:26:50|22329.4|22317.4|22327.2|22315.2|22329.4|22317.4|22327.2|22315.2|13
1753460820000|2025-07-25 16:27:00|22327.1|22315.1|22327.1|22315.1|22327.1|22315.1|22325.8|22313.8|1
1753460830000|2025-07-25 16:27:10|22327|22315|22330.8|22318.8|22330.8|22318.8|22327|22315|5
1753460840000|2025-07-25 16:27:20|22328.3|22316.3|22328.3|22316.3|22328.3|22316.3|22328.3|22316.3|0
1753460860000|2025-07-25 16:27:40|22324.7|22312.7|22327.2|22315.2|22327.2|22315.2|22324.7|22312.7|7
1753460870000|2025-07-25 16:27:50|22329.5|22317.5|22330.8|22318.8|22330.8|22318.8|22329.5|22317.5|2
1753460880000|2025-07-25 16:28:00|22329.7|22317.7|22330.9|22318.9|22330.9|22318.9|22329.7|22317.7|0
1753460890000|2025-07-25 16:28:10|22330.8|22318.8|22330.8|22318.8|22330.8|22318.8|22330.8|22318.8|0
1753460900000|2025-07-25 16:28:20|22326.2|22314.2|22329.7|22317.7|22329.7|22317.7|22326.2|22314.2|15
1753460910000|2025-07-25 16:28:30|||||||||2
1753460920000|2025-07-25 16:28:40|22330.9|22318.9|22330.9|22318.9|22330.9|22318.9|22330.9|22318.9|0
1753460930000|2025-07-25 16:28:50|22331|22319|22331|22319|22331|22319|22331|22319|15
1753460940000|2025-07-25 16:29:00|22332.3|22320.3|22337.2|22325.2|22337.3|22325.3|22332.3|22320.3|4
1753460950000|2025-07-25 16:29:10|22338.4|22326.4|22338.6|22326.6|22339.8|22327.8|22338.4|22326.4|14
1753460960000|2025-07-25 16:29:20|22337.4|22325.4|22334.9|22322.9|22337.4|22325.4|22334.9|22322.9|1
1753460970000|2025-07-25 16:29:30|22335|22323|22336.1|22324.1|22336.3|22324.3|22335|22323|2
1753460980000|2025-07-25 16:29:40|22334.9|22322.9|22328.7|22316.7|22334.9|22322.9|22328.7|22316.7|12
1753460990000|2025-07-25 16:29:50|22329.9|22317.9|22327.3|22315.3|22331.1|22319.1|22327.3|22315.3|8
1753461000000|2025-07-25 16:30:00|22327.4|22315.4|22327.2|22315.2|22327.4|22315.4|22324.6|22312.6|2
1753461010000|2025-07-25 16:30:10|22327.3|22315.3|22324.8|22312.8|22327.3|22315.3|22324.7|22312.7|2
1753461020000|2025-07-25 16:30:20|22327.5|22315.5|22320|22308|22327.5|22315.5|22317.3|22305.3|10
1753461030000|2025-07-25 16:30:30|22321.2|22309.2|22322.4|22310.4|22322.4|22310.4|22321.2|22309.2|2
1753461040000|2025-07-25 16:30:40|22321.2|22309.2|22322.5|22310.5|22322.5|22310.5|22319.8|22307.8|2
1753461050000|2025-07-25 16:30:50|22322.7|22310.7|22325.1|22313.1|22325.2|22313.2|22322.7|22310.7|9
1753461060000|2025-07-25 16:31:00|22327.6|22315.6|22327.7|22315.7|22327.7|22315.7|22327.5|22315.5|4
1753461070000|2025-07-25 16:31:10|22330|22318|22327.6|22315.6|22330|22318|22327.5|22315.5|1
1753461080000|2025-07-25 16:31:20|22326.4|22314.4|22326.4|22314.4|22327.7|22315.7|22326.3|22314.3|4
1753461090000|2025-07-25 16:31:30|22327.5|22315.5|22327.5|22315.5|22327.5|22315.5|22327.5|22315.5|2
1753461100000|2025-07-25 16:31:40|22327.7|22315.7|22327.7|22315.7|22327.7|22315.7|22327.5|22315.5|1
1753461110000|2025-07-25 16:31:50|22328.9|22316.9|22331.3|22319.3|22332.5|22320.5|22328.9|22316.9|0
1753461120000|2025-07-25 16:32:00|22332.3|22320.3|22327.2|22315.2|22332.3|22320.3|22324.8|22312.8|14
1753461130000|2025-07-25 16:32:10|22326|22314|22324.8|22312.8|22326|22314|22324.8|22312.8|2
1753461140000|2025-07-25 16:32:20|22324.7|22312.7|22324.8|22312.8|22324.8|22312.8|22324.7|22312.7|2
1753461150000|2025-07-25 16:32:30|22327.2|22315.2|22324.7|22312.7|22327.2|22315.2|22324.7|22312.7|0
1753461160000|2025-07-25 16:32:40|22324.6|22312.6|22324.7|22312.7|22324.7|22312.7|22324.6|22312.6|2
1753461170000|2025-07-25 16:32:50|22324.6|22312.6|22327|22315|22327|22315|22324.6|22312.6|12
1753461180000|2025-07-25 16:33:00|22328.2|22316.2|22329.5|22317.5|22329.5|22317.5|22328.2|22316.2|7
1753461190000|2025-07-25 16:33:10|22329.4|22317.4|22319.5|22307.5|22329.4|22317.4|22319.5|22307.5|10
1753461200000|2025-07-25 16:33:20|22319.3|22307.3|22315.5|22303.5|22319.3|22307.3|22314.3|22302.3|5
1753461210000|2025-07-25 16:33:30|22314.2|22302.2|22299.2|22287.2|22314.3|22302.3|22299.2|22287.2|37
1753461220000|2025-07-25 16:33:40|22296.8|22284.8|22296.6|22284.6|22296.8|22284.8|22295.5|22283.5|1
1753461230000|2025-07-25 16:33:50|22296.7|22284.7|22299.3|22287.3|22299.3|22287.3|22296.7|22284.7|8
1753461240000|2025-07-25 16:34:00|22301.6|22289.6|22309.3|22297.3|22309.3|22297.3|22301.6|22289.6|6
1753461250000|2025-07-25 16:34:10|22308.1|22296.1|22308.1|22296.1|22308.1|22296.1|22304.3|22292.3|2
1753461260000|2025-07-25 16:34:20|22309.4|22297.4|22309.3|22297.3|22309.4|22297.4|22307|22295|1
1753461270000|2025-07-25 16:34:30|22308.1|22296.1|22309.3|22297.3|22309.3|22297.3|22308.1|22296.1|0
1753461280000|2025-07-25 16:34:40|22307|22295|22314.3|22302.3|22314.3|22302.3|22307|22295|2
1753461290000|2025-07-25 16:34:50|22314.2|22302.2|22314.3|22302.3|22314.3|22302.3|22311.7|22299.7|1
1753461300000|2025-07-25 16:35:00|22314.4|22302.4|22314.3|22302.3|22316.8|22304.8|22314.3|22302.3|14
1753461310000|2025-07-25 16:35:10|22314.4|22302.4|22319.3|22307.3|22319.3|22307.3|22314.2|22302.2|7
1753461320000|2025-07-25 16:35:20|22319.4|22307.4|22315.5|22303.5|22319.4|22307.4|22315.5|22303.5|3
1753461330000|2025-07-25 16:35:30|22313|22301|22311.6|22299.6|22313|22301|22311.6|22299.6|9
1753461340000|2025-07-25 16:35:40|22310.4|22298.4|22310.5|22298.5|22310.5|22298.5|22310.4|22298.4|1
1753461350000|2025-07-25 16:35:50|22311.6|22299.6|22314.3|22302.3|22314.3|22302.3|22311.6|22299.6|5
1753461360000|2025-07-25 16:36:00|22313|22301|22313|22301|22313|22301|22313|22301|0
1753461370000|2025-07-25 16:36:10|||||||||1
1753461380000|2025-07-25 16:36:20|22314.1|22302.1|22314.1|22302.1|22314.2|22302.2|22313|22301|0
1753461390000|2025-07-25 16:36:30|22311.7|22299.7|22313|22301|22314.2|22302.2|22311.7|22299.7|2
1753461410000|2025-07-25 16:36:50|22311.8|22299.8|22311.8|22299.8|22311.8|22299.8|22311.8|22299.8|9
1753461420000|2025-07-25 16:37:00|22314.2|22302.2|22316.6|22304.6|22317.9|22305.9|22314.2|22302.2|2
1753461430000|2025-07-25 16:37:10|22320.4|22308.4|22321.6|22309.6|22321.6|22309.6|22319.2|22307.2|1
1753461440000|2025-07-25 16:37:20|22321.5|22309.5|22319|22307|22321.5|22309.5|22317.9|22305.9|0
1753461450000|2025-07-25 16:37:30|22319.1|22307.1|22319.1|22307.1|22319.1|22307.1|22319.1|22307.1|10
1753461460000|2025-07-25 16:37:40|22317.9|22305.9|22319.1|22307.1|22319.1|22307.1|22317.9|22305.9|0
1753461470000|2025-07-25 16:37:50|22319|22307|22316.6|22304.6|22319|22307|22316.6|22304.6|1
1753461480000|2025-07-25 16:38:00|22316.5|22304.5|22319.1|22307.1|22319.2|22307.2|22316.5|22304.5|2
1753461500000|2025-07-25 16:38:20|22319.3|22307.3|22314.1|22302.1|22321.6|22309.6|22314.1|22302.1|1
1753461510000|2025-07-25 16:38:30|22316.5|22304.5|22316.4|22304.4|22316.5|22304.5|22314.1|22302.1|0
1753461520000|2025-07-25 16:38:40|22315.3|22303.3|22316.5|22304.5|22316.5|22304.5|22315.3|22303.3|0
1753461530000|2025-07-25 16:38:50|22316.4|22304.4|22316.5|22304.5|22316.5|22304.5|22314.1|22302.1|4
1753461540000|2025-07-25 16:39:00|22316.4|22304.4|22316.4|22304.4|22316.4|22304.4|22316.4|22304.4|1
1753461550000|2025-07-25 16:39:10|22316.5|22304.5|22316.4|22304.4|22316.5|22304.5|22316.4|22304.4|6
1753461580000|2025-07-25 16:39:40|22314.1|22302.1|22314.1|22302.1|22314.1|22302.1|22311.6|22299.6|20
1753461590000|2025-07-25 16:39:50|22313.9|22301.9|22313.9|22301.9|22313.9|22301.9|22313.9|22301.9|0
1753461600000|2025-07-25 16:40:00|22316.4|22304.4|22314.1|22302.1|22316.4|22304.4|22313.9|22301.9|1
1753461610000|2025-07-25 16:40:10|22314|22302|22311.7|22299.7|22314|22302|22309.2|22297.2|2
1753461620000|2025-07-25 16:40:20|22310.5|22298.5|22310.5|22298.5|22310.5|22298.5|22310.5|22298.5|0
1753461630000|2025-07-25 16:40:30|22311.7|22299.7|22316.5|22304.5|22316.5|22304.5|22311.7|22299.7|2
1753461640000|2025-07-25 16:40:40|22315.3|22303.3|22315.3|22303.3|22315.3|22303.3|22315.3|22303.3|0
1753461660000|2025-07-25 16:41:00|22314.2|22302.2|22324|22312|22324|22312|22314.2|22302.2|25
1753461670000|2025-07-25 16:41:10|22321.6|22309.6|22324|22312|22324|22312|22321.6|22309.6|2
1753461680000|2025-07-25 16:41:20|22325.4|22313.4|22326.6|22314.6|22326.6|22314.6|22325.4|22313.4|3
1753461690000|2025-07-25 16:41:30|22325.3|22313.3|22327.8|22315.8|22328.9|22316.9|22325.3|22313.3|2
1753461700000|2025-07-25 16:41:40|22332.8|22320.8|22331.6|22319.6|22336.4|22324.4|22331.6|22319.6|13
1753461710000|2025-07-25 16:41:50|22334.1|22322.1|22331.8|22319.8|22336.6|22324.6|22331.8|22319.8|2
1753461720000|2025-07-25 16:42:00|22331.7|22319.7|22334|22322|22335.3|22323.3|22331.6|22319.6|2
1753461730000|2025-07-25 16:42:10|22333.9|22321.9|22334|22322|22334|22322|22333.9|22321.9|0
1753461740000|2025-07-25 16:42:20|22334.1|22322.1|22334.1|22322.1|22334.1|22322.1|22334.1|22322.1|1
1753461750000|2025-07-25 16:42:30|22336.4|22324.4|22334.1|22322.1|22336.6|22324.6|22332.8|22320.8|3
1753461760000|2025-07-25 16:42:40|22334.2|22322.2|22334.2|22322.2|22334.2|22322.2|22334.2|22322.2|5
1753461770000|2025-07-25 16:42:50|22334.1|22322.1|22332.8|22320.8|22334.1|22322.1|22332.8|22320.8|0
1753461780000|2025-07-25 16:43:00|22332.9|22320.9|22327.9|22315.9|22332.9|22320.9|22326.7|22314.7|3
1753461790000|2025-07-25 16:43:10|22327.8|22315.8|22322.9|22310.9|22327.8|22315.8|22322.9|22310.9|1
1753461800000|2025-07-25 16:43:20|22324.1|22312.1|22324.1|22312.1|22324.1|22312.1|22324.1|22312.1|0
1753461810000|2025-07-25 16:43:30|22324|22312|22321.7|22309.7|22324|22312|22321.7|22309.7|0
1753461820000|2025-07-25 16:43:40|22322.7|22310.7|22324.1|22312.1|22324.1|22312.1|22322.7|22310.7|2
1753461830000|2025-07-25 16:43:50|22324.2|22312.2|22324.3|22312.3|22326.7|22314.7|22324.2|22312.2|0
1753461850000|2025-07-25 16:44:10|22324.1|22312.1|22324.1|22312.1|22325.4|22313.4|22324.1|22312.1|13
1753461860000|2025-07-25 16:44:20|22322.9|22310.9|22322.8|22310.8|22322.9|22310.9|22322.8|22310.8|0
1753461870000|2025-07-25 16:44:30|22322.7|22310.7|22324.1|22312.1|22325.2|22313.2|22322.7|22310.7|1
1753461880000|2025-07-25 16:44:40|22325.2|22313.2|22325.2|22313.2|22325.2|22313.2|22325.2|22313.2|0
1753461890000|2025-07-25 16:44:50|22326.4|22314.4|22329.1|22317.1|22329.1|22317.1|22326.4|22314.4|5
1753461900000|2025-07-25 16:45:00|22329.2|22317.2|22325.2|22313.2|22329.2|22317.2|22325.2|22313.2|1
1753461910000|2025-07-25 16:45:10|22325.3|22313.3|22334.1|22322.1|22334.1|22322.1|22325.3|22313.3|2
1753461920000|2025-07-25 16:45:20|22335.2|22323.2|22335.2|22323.2|22335.2|22323.2|22335.2|22323.2|0
1753461930000|2025-07-25 16:45:30|22336.4|22324.4|22335.2|22323.2|22336.5|22324.5|22335.2|22323.2|1
1753461940000|2025-07-25 16:45:40|22335.3|22323.3|22331.4|22319.4|22335.4|22323.4|22331.4|22319.4|18
1753461960000|2025-07-25 16:46:00|22333.9|22321.9|22333.8|22321.8|22335.1|22323.1|22333.8|22321.8|5
1753461970000|2025-07-25 16:46:10|22333.7|22321.7|22333.8|22321.8|22333.8|22321.8|22333.7|22321.7|0
1753461990000|2025-07-25 16:46:30|22333.9|22321.9|22338.9|22326.9|22340.1|22328.1|22333.9|22321.9|7
1753462000000|2025-07-25 16:46:40|22339|22327|22338.9|22326.9|22340.1|22328.1|22338.9|22326.9|1
1753462010000|2025-07-25 16:46:50|22338.8|22326.8|22338.7|22326.7|22340.1|22328.1|22338.7|22326.7|0
1753462020000|2025-07-25 16:47:00|22338.9|22326.9|22338.9|22326.9|22338.9|22326.9|22338.9|22326.9|1
1753462030000|2025-07-25 16:47:10|22340.1|22328.1|22338.9|22326.9|22340.2|22328.2|22337.6|22325.6|1
1753462040000|2025-07-25 16:47:20|22337.7|22325.7|22338.9|22326.9|22338.9|22326.9|22337.7|22325.7|0
1753462050000|2025-07-25 16:47:30|22339|22327|22340.3|22328.3|22340.4|22328.4|22339|22327|32
1753462060000|2025-07-25 16:47:40|22340.5|22328.5|22340.5|22328.5|22340.5|22328.5|22340.5|22328.5|2
1753462070000|2025-07-25 16:47:50|22341.7|22329.7|22340.5|22328.5|22341.7|22329.7|22340.5|22328.5|14
1753462080000|2025-07-25 16:48:00|22340.7|22328.7|22341.7|22329.7|22341.7|22329.7|22340.7|22328.7|3
1753462100000|2025-07-25 16:48:20|22339.3|22327.3|22335.4|22323.4|22339.3|22327.3|22331.6|22319.6|36
1753462110000|2025-07-25 16:48:30|22334.2|22322.2|22332.9|22320.9|22334.2|22322.2|22332.9|22320.9|1
1753462120000|2025-07-25 16:48:40|22333.1|22321.1|22333.1|22321.1|22333.1|22321.1|22333.1|22321.1|10
1753462130000|2025-07-25 16:48:50|22330.7|22318.7|22331.7|22319.7|22331.7|22319.7|22330.4|22318.4|0
1753462140000|2025-07-25 16:49:00|22334.2|22322.2|22334.2|22322.2|22334.2|22322.2|22332.8|22320.8|4
1753462170000|2025-07-25 16:49:30|22331.8|22319.8|22333|22321|22334.1|22322.1|22331.6|22319.6|0
1753462180000|2025-07-25 16:49:40|22333.1|22321.1|22334.2|22322.2|22334.2|22322.2|22333.1|22321.1|4
1753462190000|2025-07-25 16:49:50|22333.1|22321.1|22333.1|22321.1|22334.2|22322.2|22333.1|22321.1|5
1753462200000|2025-07-25 16:50:00|22335.5|22323.5|22336.7|22324.7|22339.2|22327.2|22335.5|22323.5|4
1753462210000|2025-07-25 16:50:10|22338|22326|22336.7|22324.7|22338|22326|22336.7|22324.7|0
1753462220000|2025-07-25 16:50:20|22338.1|22326.1|22342.9|22330.9|22344.1|22332.1|22336.8|22324.8|5
1753462230000|2025-07-25 16:50:30|22343|22331|22345.4|22333.4|22347.6|22335.6|22343|22331|17
1753462240000|2025-07-25 16:50:40|22347.7|22335.7|22346.6|22334.6|22347.7|22335.7|22346.6|22334.6|0
1753462250000|2025-07-25 16:50:50|22346.5|22334.5|22357.8|22345.8|22357.8|22345.8|22346.4|22334.4|32
1753462260000|2025-07-25 16:51:00|22362.5|22350.5|22361.2|22349.2|22362.5|22350.5|22360.1|22348.1|27
1753462270000|2025-07-25 16:51:10|22360|22348|22355|22343|22360|22348|22353.7|22341.7|9
1753462280000|2025-07-25 16:51:20|22352.5|22340.5|22352.6|22340.6|22353.8|22341.8|22352.5|22340.5|18
1753462290000|2025-07-25 16:51:30|22352.5|22340.5|22353.7|22341.7|22353.7|22341.7|22352.5|22340.5|3
1753462300000|2025-07-25 16:51:40|22353.8|22341.8|22356.2|22344.2|22356.2|22344.2|22353.7|22341.7|1
1753462310000|2025-07-25 16:51:50|22352.6|22340.6|22357.5|22345.5|22357.5|22345.5|22352.6|22340.6|1
1753462320000|2025-07-25 16:52:00|22356.2|22344.2|22357.5|22345.5|22357.5|22345.5|22356.2|22344.2|2
1753462340000|2025-07-25 16:52:20|22356.2|22344.2|22352.5|22340.5|22356.2|22344.2|22352.5|22340.5|0
1753462370000|2025-07-25 16:52:50|22351.3|22339.3|22347.5|22335.5|22351.3|22339.3|22347.5|22335.5|2
1753462380000|2025-07-25 16:53:00|22347.7|22335.7|22342.5|22330.5|22347.7|22335.7|22342.5|22330.5|11
1753462390000|2025-07-25 16:53:10|22347.5|22335.5|22347.5|22335.5|22347.5|22335.5|22346.4|22334.4|5
1753462400000|2025-07-25 16:53:20|22349.9|22337.9|22346.4|22334.4|22350|22338|22345.1|22333.1|1
1753462410000|2025-07-25 16:53:30|22348.7|22336.7|22348.7|22336.7|22348.7|22336.7|22346.4|22334.4|2
1753462420000|2025-07-25 16:53:40|22348.8|22336.8|22348.7|22336.7|22348.9|22336.9|22348.7|22336.7|2
1753462430000|2025-07-25 16:53:50|22347.5|22335.5|22348.7|22336.7|22348.8|22336.8|22347.5|22335.5|0
1753462440000|2025-07-25 16:54:00|22348.8|22336.8|22350|22338|22351.3|22339.3|22348.8|22336.8|13
1753462450000|2025-07-25 16:54:10|22349.9|22337.9|22350|22338|22350|22338|22349.9|22337.9|0
1753462460000|2025-07-25 16:54:20|22349.9|22337.9|22351.2|22339.2|22351.3|22339.3|22349.9|22337.9|1
1753462480000|2025-07-25 16:54:40|22351.1|22339.1|22351.2|22339.2|22351.2|22339.2|22349.9|22337.9|3
1753462500000|2025-07-25 16:55:00|||||||||1
1753462510000|2025-07-25 16:55:10|22349.9|22337.9|22349.9|22337.9|22349.9|22337.9|22349.9|22337.9|0
1753462520000|2025-07-25 16:55:20|22351.2|22339.2|22348.7|22336.7|22351.2|22339.2|22348.7|22336.7|8
1753462540000|2025-07-25 16:55:40|22347.4|22335.4|22347.4|22335.4|22347.4|22335.4|22347.4|22335.4|2
1753462550000|2025-07-25 16:55:50|22350|22338|22350|22338|22350|22338|22348.7|22336.7|1
1753462560000|2025-07-25 16:56:00|22349.9|22337.9|22348.7|22336.7|22349.9|22337.9|22348.7|22336.7|0
1753462570000|2025-07-25 16:56:10|22347.5|22335.5|22348.7|22336.7|22348.7|22336.7|22347.5|22335.5|0
1753462580000|2025-07-25 16:56:20|22348.9|22336.9|22348.9|22336.9|22348.9|22336.9|22348.9|22336.9|0
1753462590000|2025-07-25 16:56:30|22348.7|22336.7|22348.7|22336.7|22348.7|22336.7|22348.7|22336.7|0
1753462600000|2025-07-25 16:56:40|22348.6|22336.6|22346.4|22334.4|22348.6|22336.6|22340.2|22328.2|3
1753462610000|2025-07-25 16:56:50|22348.7|22336.7|22343.7|22331.7|22348.7|22336.7|22343.7|22331.7|1
1753462620000|2025-07-25 16:57:00|22343.8|22331.8|22346.2|22334.2|22347.4|22335.4|22343.8|22331.8|4
1753462630000|2025-07-25 16:57:10|22346.1|22334.1|22346.2|22334.2|22346.2|22334.2|22346.1|22334.1|7
1753462660000|2025-07-25 16:57:40|22361.2|22349.2|22363.7|22351.7|22363.7|22351.7|22360|22348|8
1753462670000|2025-07-25 16:57:50|22362.5|22350.5|22358.7|22346.7|22364.8|22352.8|22357.4|22345.4|6
1753462680000|2025-07-25 16:58:00|22358.8|22346.8|22352.4|22340.4|22358.8|22346.8|22352.4|22340.4|0
1753462690000|2025-07-25 16:58:10|22351.2|22339.2|22346.2|22334.2|22351.2|22339.2|22346.2|22334.2|1
1753462700000|2025-07-25 16:58:20|22347.4|22335.4|22346.3|22334.3|22347.5|22335.5|22341.2|22329.2|26
1753462710000|2025-07-25 16:58:30|22346.2|22334.2|22351.4|22339.4|22351.4|22339.4|22346.2|22334.2|1
1753462720000|2025-07-25 16:58:40|22353.7|22341.7|22356.2|22344.2|22356.2|22344.2|22352.4|22340.4|1
1753462730000|2025-07-25 16:58:50|22353.9|22341.9|22353.7|22341.7|22353.9|22341.9|22353.7|22341.7|0
1753462740000|2025-07-25 16:59:00|22353.9|22341.9|22356.2|22344.2|22357.4|22345.4|22353.7|22341.7|6
1753462750000|2025-07-25 16:59:10|22356.3|22344.3|22356.2|22344.2|22357.3|22345.3|22354.9|22342.9|3
1753462760000|2025-07-25 16:59:20|22356.3|22344.3|22363.7|22351.7|22364.7|22352.7|22356.2|22344.2|6
1753462770000|2025-07-25 16:59:30|22364.9|22352.9|22366.2|22354.2|22367.4|22355.4|22363.8|22351.8|1
1753462780000|2025-07-25 16:59:40|22363.7|22351.7|22363.7|22351.7|22364.9|22352.9|22363.7|22351.7|3
1753462790000|2025-07-25 16:59:50|22358.8|22346.8|22358.8|22346.8|22358.8|22346.8|22358.8|22346.8|1
1753462800000|2025-07-25 17:00:00|22358.7|22346.7|22361.3|22349.3|22361.3|22349.3|22358.7|22346.7|0
1753462810000|2025-07-25 17:00:10|22361.2|22349.2|22348.8|22336.8|22361.2|22349.2|22346.2|22334.2|5
1753462820000|2025-07-25 17:00:20|22348.7|22336.7|22348.7|22336.7|22348.7|22336.7|22348.7|22336.7|1
1753462830000|2025-07-25 17:00:30|||||||||1
1753462840000|2025-07-25 17:00:40|22348.6|22336.6|22347.4|22335.4|22348.6|22336.6|22347.2|22335.2|9
1753462850000|2025-07-25 17:00:50|22346.3|22334.3|22348.8|22336.8|22348.8|22336.8|22346.3|22334.3|15
1753462860000|2025-07-25 17:01:00|22352.5|22340.5|22356.2|22344.2|22356.2|22344.2|22351.2|22339.2|1
1753462870000|2025-07-25 17:01:10|22361.2|22349.2|22363.7|22351.7|22363.8|22351.8|22361.2|22349.2|5
1753462880000|2025-07-25 17:01:20|22362.3|22350.3|22358.8|22346.8|22362.3|22350.3|22353.8|22341.8|0
1753462890000|2025-07-25 17:01:30|22361.2|22349.2|22357.5|22345.5|22361.2|22349.2|22356.2|22344.2|28
1753462900000|2025-07-25 17:01:40|22358.7|22346.7|22356.3|22344.3|22358.7|22346.7|22356.2|22344.2|3
1753462910000|2025-07-25 17:01:50|22358.8|22346.8|22361.2|22349.2|22361.3|22349.3|22358.8|22346.8|1
1753462920000|2025-07-25 17:02:00|22362.5|22350.5|22358.8|22346.8|22366.2|22354.2|22357.5|22345.5|1
1753462930000|2025-07-25 17:02:10|22358.9|22346.9|22361.3|22349.3|22361.3|22349.3|22358.9|22346.9|0
1753462940000|2025-07-25 17:02:20|22362.5|22350.5|22361.3|22349.3|22362.5|22350.5|22361.3|22349.3|1
1753462950000|2025-07-25 17:02:30|22362.5|22350.5|22361.3|22349.3|22363.7|22351.7|22361.3|22349.3|25
1753462960000|2025-07-25 17:02:40|22358.9|22346.9|22356.5|22344.5|22358.9|22346.9|22356.3|22344.3|2
1753462970000|2025-07-25 17:02:50|22358.8|22346.8|22358.9|22346.9|22359|22347|22356.4|22344.4|7
1753462980000|2025-07-25 17:03:00|22360.2|22348.2|22363.8|22351.8|22363.8|22351.8|22360.1|22348.1|2
1753462990000|2025-07-25 17:03:10|22362.7|22350.7|22363.8|22351.8|22363.8|22351.8|22362.7|22350.7|0
1753463000000|2025-07-25 17:03:20|22362.6|22350.6|22362.6|22350.6|22362.6|22350.6|22362.6|22350.6|0
1753463010000|2025-07-25 17:03:30|22361.3|22349.3|22356.3|22344.3|22361.3|22349.3|22356.2|22344.2|2
1753463020000|2025-07-25 17:03:40|22353.7|22341.7|22351.3|22339.3|22353.7|22341.7|22351.2|22339.2|3
1753463030000|2025-07-25 17:03:50|22351.2|22339.2|22351.2|22339.2|22351.2|22339.2|22351.2|22339.2|0
1753463040000|2025-07-25 17:04:00|22348.8|22336.8|22351.2|22339.2|22351.2|22339.2|22348.8|22336.8|1
1753463050000|2025-07-25 17:04:10|22351.4|22339.4|22351.4|22339.4|22351.4|22339.4|22351.4|22339.4|22
1753463060000|2025-07-25 17:04:20|22351.5|22339.5|22352.7|22340.7|22352.7|22340.7|22351.4|22339.4|0
1753463070000|2025-07-25 17:04:30|22353.9|22341.9|22352.7|22340.7|22353.9|22341.9|22352.7|22340.7|0
1753463080000|2025-07-25 17:04:40|22351.4|22339.4|22351.4|22339.4|22351.4|22339.4|22351.4|22339.4|2
1753463090000|2025-07-25 17:04:50|22351.3|22339.3|22351.2|22339.2|22351.4|22339.4|22351.2|22339.2|0
1753463100000|2025-07-25 17:05:00|22350.1|22338.1|22348.8|22336.8|22356.4|22344.4|22348.8|22336.8|8
1753463110000|2025-07-25 17:05:10|22347.7|22335.7|22343.9|22331.9|22347.7|22335.7|22343.9|22331.9|6
1753463120000|2025-07-25 17:05:20|22341.5|22329.5|22339|22327|22341.5|22329.5|22339|22327|11
1753463130000|2025-07-25 17:05:30|22338.9|22326.9|22339|22327|22339|22327|22336.5|22324.5|6
1753463140000|2025-07-25 17:05:40|22339.1|22327.1|22345.3|22333.3|22346.6|22334.6|22339.1|22327.1|14
1753463150000|2025-07-25 17:05:50|22349.1|22337.1|22349.1|22337.1|22349.1|22337.1|22349.1|22337.1|10
1753463160000|2025-07-25 17:06:00|22351.5|22339.5|22351.6|22339.6|22351.6|22339.6|22351.5|22339.5|0
1753463170000|2025-07-25 17:06:10|22351.7|22339.7|22350.3|22338.3|22351.7|22339.7|22350.3|22338.3|0
1753463180000|2025-07-25 17:06:20|22349.1|22337.1|22349.1|22337.1|22349.1|22337.1|22349.1|22337.1|0
1753463190000|2025-07-25 17:06:30|22350.3|22338.3|22350.3|22338.3|22350.3|22338.3|22350.3|22338.3|0
1753463200000|2025-07-25 17:06:40|22351.6|22339.6|22349|22337|22351.7|22339.7|22349|22337|1
1753463210000|2025-07-25 17:06:50|22348.9|22336.9|22351.6|22339.6|22351.6|22339.6|22347.7|22335.7|1
1753463220000|2025-07-25 17:07:00|22353.9|22341.9|22355.2|22343.2|22356.6|22344.6|22353.9|22341.9|1
1753463230000|2025-07-25 17:07:10|22356.4|22344.4|22354|22342|22357.5|22345.5|22354|22342|8
1753463240000|2025-07-25 17:07:20|||||||||5
1753463250000|2025-07-25 17:07:30|22354.1|22342.1|22351.7|22339.7|22354.1|22342.1|22351.7|22339.7|20
1753463260000|2025-07-25 17:07:40|22354|22342|22354|22342|22354|22342|22354|22342|2
1753463270000|2025-07-25 17:07:50|22352.8|22340.8|22351.7|22339.7|22352.8|22340.8|22351.7|22339.7|0
1753463280000|2025-07-25 17:08:00|22352.8|22340.8|22351.6|22339.6|22352.8|22340.8|22351.6|22339.6|0
1753463300000|2025-07-25 17:08:20|||||||||6
1753463320000|2025-07-25 17:08:40|22352.7|22340.7|22354|22342|22354.1|22342.1|22352.7|22340.7|5
1753463330000|2025-07-25 17:08:50|22351.6|22339.6|22350.4|22338.4|22351.7|22339.7|22349.3|22337.3|2
1753463340000|2025-07-25 17:09:00|22344.2|22332.2|22343|22331|22344.2|22332.2|22343|22331|15
1753463350000|2025-07-25 17:09:10|22346.8|22334.8|22346.8|22334.8|22346.8|22334.8|22346.8|22334.8|4
1753463360000|2025-07-25 17:09:20|22351.7|22339.7|22349.3|22337.3|22351.7|22339.7|22349.2|22337.2|0
1753463370000|2025-07-25 17:09:30|22349.2|22337.2|22351.7|22339.7|22351.7|22339.7|22349.2|22337.2|7
1753463380000|2025-07-25 17:09:40|22351.8|22339.8|22352.8|22340.8|22352.8|22340.8|22351.8|22339.8|0
1753463390000|2025-07-25 17:09:50|22354.2|22342.2|22354|22342|22354.2|22342.2|22354|22342|4
1753463400000|2025-07-25 17:10:00|22352.8|22340.8|22352.8|22340.8|22352.8|22340.8|22352.8|22340.8|2
1753463410000|2025-07-25 17:10:10|22354|22342|22354|22342|22354.1|22342.1|22354|22342|2
1753463420000|2025-07-25 17:10:20|22352.8|22340.8|22354|22342|22354|22342|22352.8|22340.8|0
1753463430000|2025-07-25 17:10:30|22356.5|22344.5|22356.5|22344.5|22356.6|22344.6|22356.5|22344.5|3
1753463440000|2025-07-25 17:10:40|22356.6|22344.6|22356.5|22344.5|22356.7|22344.7|22356.5|22344.5|2
1753463450000|2025-07-25 17:10:50|22356.6|22344.6|22356.6|22344.6|22359|22347|22356.5|22344.5|0
1753463460000|2025-07-25 17:11:00|22356.7|22344.7|22351.7|22339.7|22356.7|22344.7|22351.7|22339.7|2
1753463470000|2025-07-25 17:11:10|22354.2|22342.2|22356.7|22344.7|22356.7|22344.7|22354.2|22342.2|6
1753463480000|2025-07-25 17:11:20|22356.6|22344.6|22351.7|22339.7|22356.6|22344.6|22351.7|22339.7|0
1753463490000|2025-07-25 17:11:30|22349.2|22337.2|22347.9|22335.9|22349.2|22337.2|22347.9|22335.9|6
1753463500000|2025-07-25 17:11:40|22346.7|22334.7|22349.1|22337.1|22349.1|22337.1|22346.7|22334.7|0
1753463510000|2025-07-25 17:11:50|22346.7|22334.7|22344.2|22332.2|22349.2|22337.2|22344.2|22332.2|4
1753463540000|2025-07-25 17:12:20|22344.1|22332.1|22344|22332|22344.2|22332.2|22340.4|22328.4|2
1753463550000|2025-07-25 17:12:30|22344.1|22332.1|22344.1|22332.1|22344.1|22332.1|22344.1|22332.1|8
1753463560000|2025-07-25 17:12:40|22349|22337|22346.6|22334.6|22349.1|22337.1|22345.3|22333.3|2
1753463570000|2025-07-25 17:12:50|22346.5|22334.5|22344.2|22332.2|22346.5|22334.5|22344.2|22332.2|0
1753463580000|2025-07-25 17:13:00|22346.7|22334.7|22345.4|22333.4|22349.2|22337.2|22344.2|22332.2|7
1753463590000|2025-07-25 17:13:10|22344.2|22332.2|22344.2|22332.2|22344.2|22332.2|22344.2|22332.2|0
1753463600000|2025-07-25 17:13:20|22346.6|22334.6|22346.5|22334.5|22346.6|22334.6|22344.2|22332.2|0
1753463610000|2025-07-25 17:13:30|22347.6|22335.6|22349.2|22337.2|22349.2|22337.2|22346.6|22334.6|2
1753463620000|2025-07-25 17:13:40|22350.3|22338.3|22354|22342|22354.1|22342.1|22349.2|22337.2|5
1753463630000|2025-07-25 17:13:50|22351.7|22339.7|22351.6|22339.6|22354.1|22342.1|22351.6|22339.6|1
1753463640000|2025-07-25 17:14:00|||||||||2
1753463650000|2025-07-25 17:14:10|22352.9|22340.9|22352.9|22340.9|22354.1|22342.1|22351.6|22339.6|0
1753463660000|2025-07-25 17:14:20|22352.8|22340.8|22351.6|22339.6|22352.8|22340.8|22351.6|22339.6|12
1753463670000|2025-07-25 17:14:30|22350.5|22338.5|22350.4|22338.4|22350.5|22338.5|22350.4|22338.4|5
1753463680000|2025-07-25 17:14:40|22351.6|22339.6|22351.6|22339.6|22351.6|22339.6|22351.6|22339.6|1
1753463700000|2025-07-25 17:15:00|22352.9|22340.9|22351.6|22339.6|22354.1|22342.1|22351.6|22339.6|3
1753463710000|2025-07-25 17:15:10|22352.8|22340.8|22354.1|22342.1|22354.1|22342.1|22352.8|22340.8|0
1753463730000|2025-07-25 17:15:30|22355.3|22343.3|22356.6|22344.6|22356.6|22344.6|22355.3|22343.3|0
1753463740000|2025-07-25 17:15:40|22357.8|22345.8|22357.8|22345.8|22357.8|22345.8|22357.8|22345.8|17
1753463750000|2025-07-25 17:15:50|22357.7|22345.7|22365|22353|22365|22353|22355.3|22343.3|4
1753463760000|2025-07-25 17:16:00|22367.4|22355.4|22366.3|22354.3|22367.5|22355.5|22366.1|22354.1|4
1753463780000|2025-07-25 17:16:20|22366.2|22354.2|22366.3|22354.3|22366.3|22354.3|22366.1|22354.1|5
1753463790000|2025-07-25 17:16:30|22365|22353|22368.8|22356.8|22368.9|22356.9|22365|22353|32
1753463800000|2025-07-25 17:16:40|22366.3|22354.3|22362.6|22350.6|22366.3|22354.3|22362.6|22350.6|0
1753463810000|2025-07-25 17:16:50|22363.9|22351.9|22363.8|22351.8|22364|22352|22363.8|22351.8|1
1753463820000|2025-07-25 17:17:00|22364|22352|22365.2|22353.2|22366.3|22354.3|22364|22352|14
1753463830000|2025-07-25 17:17:10|22366.5|22354.5|22364|22352|22369|22357|22364|22352|4
1753463840000|2025-07-25 17:17:20|22362.8|22350.8|22362.8|22350.8|22362.8|22350.8|22362.8|22350.8|0
1753463850000|2025-07-25 17:17:30|22364|22352|22359|22347|22364|22352|22357.7|22345.7|4
1753463860000|2025-07-25 17:17:40|22359.1|22347.1|22359|22347|22361.5|22349.5|22359|22347|0
1753463890000|2025-07-25 17:18:10|22357.8|22345.8|22357.8|22345.8|22359|22347|22357.8|22345.8|0
1753463900000|2025-07-25 17:18:20|22359.1|22347.1|22362.7|22350.7|22365.1|22353.1|22356.5|22344.5|25
1753463910000|2025-07-25 17:18:30|22364|22352|22362.7|22350.7|22364|22352|22362.7|22350.7|2
1753463920000|2025-07-25 17:18:40|22365.2|22353.2|22361.5|22349.5|22365.2|22353.2|22361.5|22349.5|2
1753463930000|2025-07-25 17:18:50|22362.7|22350.7|22362.7|22350.7|22365.1|22353.1|22362.7|22350.7|2
1753463940000|2025-07-25 17:19:00|22361.5|22349.5|22361.5|22349.5|22361.5|22349.5|22361.5|22349.5|5
1753463950000|2025-07-25 17:19:10|22362.7|22350.7|22365.2|22353.2|22365.2|22353.2|22362.7|22350.7|23
1753463960000|2025-07-25 17:19:20|||||||||1
1753463970000|2025-07-25 17:19:30|22364|22352|22364|22352|22364|22352|22363.9|22351.9|5
1753463980000|2025-07-25 17:19:40|22362.8|22350.8|22362.7|22350.7|22362.8|22350.8|22362.7|22350.7|0
1753463990000|2025-07-25 17:19:50|22357.9|22345.9|22359|22347|22361.5|22349.5|22357.8|22345.8|5
1753464000000|2025-07-25 17:20:00|22359.1|22347.1|22361.5|22349.5|22361.5|22349.5|22359.1|22347.1|0
1753464010000|2025-07-25 17:20:10|22366.5|22354.5|22366.4|22354.4|22366.5|22354.5|22365.3|22353.3|5
1753464020000|2025-07-25 17:20:20|22365.2|22353.2|22365.2|22353.2|22365.2|22353.2|22365.2|22353.2|0
1753464030000|2025-07-25 17:20:30|22363.9|22351.9|22363.9|22351.9|22363.9|22351.9|22363.9|22351.9|0
1753464040000|2025-07-25 17:20:40|22366.3|22354.3|22365.1|22353.1|22366.3|22354.3|22365.1|22353.1|27
1753464050000|2025-07-25 17:20:50|22366.3|22354.3|22366.4|22354.4|22366.4|22354.4|22366.3|22354.3|0
1753464060000|2025-07-25 17:21:00|22367.6|22355.6|22366.3|22354.3|22367.6|22355.6|22366.3|22354.3|1
1753464070000|2025-07-25 17:21:10|22367.5|22355.5|22365.2|22353.2|22367.5|22355.5|22365.2|22353.2|3
1753464080000|2025-07-25 17:21:20|22368.9|22356.9|22368.9|22356.9|22368.9|22356.9|22368.9|22356.9|9
1753464090000|2025-07-25 17:21:30|22369|22357|22370.3|22358.3|22370.3|22358.3|22368.9|22356.9|2
1753464110000|2025-07-25 17:21:50|22368.9|22356.9|22366.5|22354.5|22368.9|22356.9|22366.5|22354.5|0
1753464120000|2025-07-25 17:22:00|22364|22352|22361.6|22349.6|22364|22352|22361.5|22349.5|2
1753464130000|2025-07-25 17:22:10|22362.8|22350.8|22360.3|22348.3|22366.5|22354.5|22360.3|22348.3|6
1753464140000|2025-07-25 17:22:20|22361.4|22349.4|22356.6|22344.6|22363.9|22351.9|22356.6|22344.6|0
1753464160000|2025-07-25 17:22:40|22355.5|22343.5|22355.5|22343.5|22355.5|22343.5|22355.5|22343.5|8
1753464170000|2025-07-25 17:22:50|22356.7|22344.7|22357.9|22345.9|22357.9|22345.9|22356.6|22344.6|2
1753464180000|2025-07-25 17:23:00|22357.8|22345.8|22356.6|22344.6|22357.8|22345.8|22356.6|22344.6|1
1753464200000|2025-07-25 17:23:20|22356.7|22344.7|22354|22342|22356.7|22344.7|22354|22342|7
1753464210000|2025-07-25 17:23:30|22351.7|22339.7|22345.5|22333.5|22351.7|22339.7|22345.5|22333.5|4
1753464230000|2025-07-25 17:23:50|22346.7|22334.7|22349.2|22337.2|22349.2|22337.2|22346.7|22334.7|0
1753464240000|2025-07-25 17:24:00|22349.1|22337.1|22346.8|22334.8|22349.1|22337.1|22346.8|22334.8|0
1753464250000|2025-07-25 17:24:10|22346.7|22334.7|22346.9|22334.9|22348|22336|22346.7|22334.7|52
1753464270000|2025-07-25 17:24:30|22348|22336|22351.8|22339.8|22352.9|22340.9|22348|22336|3
1753464290000|2025-07-25 17:24:50|22354.1|22342.1|22354.3|22342.3|22354.3|22342.3|22354.1|22342.1|0
1753464300000|2025-07-25 17:25:00|22356.6|22344.6|22355.5|22343.5|22356.7|22344.7|22355.5|22343.5|1
1753464310000|2025-07-25 17:25:10|22356.8|22344.8|22362.9|22350.9|22363|22351|22356.8|22344.8|15
1753464320000|2025-07-25 17:25:20|22361.7|22349.7|22364.1|22352.1|22364.1|22352.1|22361.7|22349.7|1
1753464330000|2025-07-25 17:25:30|||||||||1
1753464340000|2025-07-25 17:25:40|22364|22352|22364.1|22352.1|22364.1|22352.1|22362.9|22350.9|2
1753464350000|2025-07-25 17:25:50|22366.5|22354.5|22362.9|22350.9|22366.5|22354.5|22362.9|22350.9|1
1753464360000|2025-07-25 17:26:00|22364.1|22352.1|22365.3|22353.3|22365.3|22353.3|22364.1|22352.1|1
1753464370000|2025-07-25 17:26:10|22364|22352|22366.5|22354.5|22366.5|22354.5|22364|22352|1
1753464380000|2025-07-25 17:26:20|22365.3|22353.3|22364.1|22352.1|22366.3|22354.3|22362.9|22350.9|3
1753464400000|2025-07-25 17:26:40|22362.9|22350.9|22359.2|22347.2|22362.9|22350.9|22359.2|22347.2|0
1753464420000|2025-07-25 17:27:00|22361.6|22349.6|22361.5|22349.5|22362.7|22350.7|22361.5|22349.5|3
1753464430000|2025-07-25 17:27:10|||||||||1
1753464440000|2025-07-25 17:27:20|22362.7|22350.7|22367.7|22355.7|22367.7|22355.7|22362.7|22350.7|3
1753464450000|2025-07-25 17:27:30|22368.8|22356.8|22368.9|22356.9|22368.9|22356.9|22368.8|22356.8|2
1753464460000|2025-07-25 17:27:40|22367.8|22355.8|22366.4|22354.4|22370.3|22358.3|22366.4|22354.4|22
1753464470000|2025-07-25 17:27:50|22366.5|22354.5|22366.4|22354.4|22366.5|22354.5|22366.4|22354.4|0
1753464480000|2025-07-25 17:28:00|22367.6|22355.6|22368.9|22356.9|22368.9|22356.9|22367.6|22355.6|1
1753464490000|2025-07-25 17:28:10|22369|22357|22369.1|22357.1|22370.2|22358.2|22366.6|22354.6|9
1753464500000|2025-07-25 17:28:20|22369|22357|22367.8|22355.8|22369|22357|22367.8|22355.8|0
1753464510000|2025-07-25 17:28:30|22369|22357|22367.8|22355.8|22369|22357|22367.8|22355.8|0
1753464520000|2025-07-25 17:28:40|22365.3|22353.3|22366.4|22354.4|22366.6|22354.6|22365.3|22353.3|2
1753464530000|2025-07-25 17:28:50|22364.1|22352.1|22364.1|22352.1|22364.1|22352.1|22364|22352|0
1753464540000|2025-07-25 17:29:00|||||||||1
1753464550000|2025-07-25 17:29:10|22367.7|22355.7|22364.1|22352.1|22367.7|22355.7|22364.1|22352.1|3
1753464560000|2025-07-25 17:29:20|22362.8|22350.8|22361.6|22349.6|22364|22352|22361.6|22349.6|4
1753464570000|2025-07-25 17:29:30|22364.1|22352.1|22364.1|22352.1|22364.1|22352.1|22364.1|22352.1|2
1753464580000|2025-07-25 17:29:40|22363.9|22351.9|22363.9|22351.9|22365.3|22353.3|22363.9|22351.9|0
1753464590000|2025-07-25 17:29:50|22361.6|22349.6|22365.3|22353.3|22365.3|22353.3|22361.6|22349.6|7
1753464600000|2025-07-25 17:30:00|22362.8|22350.8|22364|22352|22364|22352|22362.8|22350.8|0
1753464610000|2025-07-25 17:30:10|22363.9|22351.9|22364|22352|22364|22352|22363.9|22351.9|0
1753464620000|2025-07-25 17:30:20|22363.9|22351.9|22361.6|22349.6|22363.9|22351.9|22361.5|22349.5|2
1753464630000|2025-07-25 17:30:30|22356.9|22344.9|22359.3|22347.3|22359.3|22347.3|22356.6|22344.6|6
1753464640000|2025-07-25 17:30:40|22359.2|22347.2|22366.6|22354.6|22366.6|22354.6|22359.2|22347.2|2
1753464650000|2025-07-25 17:30:50|22366.7|22354.7|22366.8|22354.8|22369.1|22357.1|22366.7|22354.7|6
1753464660000|2025-07-25 17:31:00|22367.9|22355.9|22366.8|22354.8|22369.1|22357.1|22366.8|22354.8|1
1753464670000|2025-07-25 17:31:10|22366.7|22354.7|22366.7|22354.7|22367.9|22355.9|22366.7|22354.7|8
1753464680000|2025-07-25 17:31:20|||||||||1
1753464690000|2025-07-25 17:31:30|22365.5|22353.5|22364.1|22352.1|22365.5|22353.5|22362.9|22350.9|2
1753464700000|2025-07-25 17:31:40|22361.6|22349.6|22361.6|22349.6|22361.6|22349.6|22361.6|22349.6|2
1753464710000|2025-07-25 17:31:50|22360.4|22348.4|22360.3|22348.3|22360.4|22348.4|22360.3|22348.3|0
1753464720000|2025-07-25 17:32:00|22364.1|22352.1|22364.1|22352.1|22364.1|22352.1|22364.1|22352.1|4
1753464740000|2025-07-25 17:32:20|22362.9|22350.9|22362.8|22350.8|22362.9|22350.9|22362.8|22350.8|0
1753464750000|2025-07-25 17:32:30|22362.9|22350.9|22366.6|22354.6|22366.8|22354.8|22362.9|22350.9|8
1753464760000|2025-07-25 17:32:40|22366.8|22354.8|22366.7|22354.7|22366.8|22354.8|22365.4|22353.4|0
1753464780000|2025-07-25 17:33:00|22366.8|22354.8|22373.9|22361.9|22373.9|22361.9|22366.6|22354.6|9
1753464800000|2025-07-25 17:33:20|22374|22362|22372.6|22360.6|22374|22362|22372.6|22360.6|5
1753464810000|2025-07-25 17:33:30|22373.9|22361.9|22373.9|22361.9|22373.9|22361.9|22373.9|22361.9|6
1753464820000|2025-07-25 17:33:40|22374.3|22362.3|22378.9|22366.9|22380.1|22368.1|22374.3|22362.3|52
1753464830000|2025-07-25 17:33:50|22377.6|22365.6|22379.1|22367.1|22381.4|22369.4|22377.6|22365.6|26
1753464840000|2025-07-25 17:34:00|22375.3|22363.3|22377.7|22365.7|22378.9|22366.9|22375.1|22363.1|19
1753464850000|2025-07-25 17:34:10|22377.6|22365.6|22375.2|22363.2|22377.6|22365.6|22375.2|22363.2|0
1753464860000|2025-07-25 17:34:20|22375.1|22363.1|22372.7|22360.7|22375.1|22363.1|22372.7|22360.7|13
1753464870000|2025-07-25 17:34:30|22372.6|22360.6|22376.5|22364.5|22376.5|22364.5|22372.6|22360.6|8
1753464880000|2025-07-25 17:34:40|22377.7|22365.7|22377.7|22365.7|22377.7|22365.7|22377.6|22365.6|16
1753464890000|2025-07-25 17:34:50|22375.4|22363.4|22374.2|22362.2|22375.4|22363.4|22374.2|22362.2|0
1753464900000|2025-07-25 17:35:00|22375.4|22363.4|22374.2|22362.2|22375.4|22363.4|22374.2|22362.2|1
1753464910000|2025-07-25 17:35:10|22376.6|22364.6|22377.8|22365.8|22381.5|22369.5|22376.6|22364.6|4
1753464920000|2025-07-25 17:35:20|22377.6|22365.6|22378.9|22366.9|22379|22367|22377.6|22365.6|5
1753464930000|2025-07-25 17:35:30|22377.7|22365.7|22377.7|22365.7|22377.7|22365.7|22377.7|22365.7|4
1753464940000|2025-07-25 17:35:40|22379.1|22367.1|22377.7|22365.7|22379.1|22367.1|22377.7|22365.7|0
1753464950000|2025-07-25 17:35:50|22377.9|22365.9|22377.7|22365.7|22377.9|22365.9|22377.7|22365.7|0
1753464960000|2025-07-25 17:36:00|22375.4|22363.4|22374.2|22362.2|22377.8|22365.8|22374.1|22362.1|10
1753464970000|2025-07-25 17:36:10|22374.1|22362.1|22373.1|22361.1|22374.1|22362.1|22372.9|22360.9|2
1753464980000|2025-07-25 17:36:20|22374.2|22362.2|22376.5|22364.5|22376.5|22364.5|22374.1|22362.1|1
1753464990000|2025-07-25 17:36:30|22376.4|22364.4|22376.5|22364.5|22376.5|22364.5|22376.4|22364.4|0
1753465000000|2025-07-25 17:36:40|22376.4|22364.4|22376.4|22364.4|22376.4|22364.4|22376.4|22364.4|0
1753465010000|2025-07-25 17:36:50|22372.6|22360.6|22372.6|22360.6|22372.6|22360.6|22372.6|22360.6|16
1753465020000|2025-07-25 17:37:00|22371.5|22359.5|22372.8|22360.8|22372.8|22360.8|22370.3|22358.3|2
1753465030000|2025-07-25 17:37:10|22376.6|22364.6|22376.6|22364.6|22376.6|22364.6|22376.6|22364.6|14
1753465040000|2025-07-25 17:37:20|22376.5|22364.5|22376.6|22364.6|22376.6|22364.6|22376.5|22364.5|1
1753465050000|2025-07-25 17:37:30|||||||||2
1753465080000|2025-07-25 17:38:00|22374.2|22362.2|22376.6|22364.6|22376.6|22364.6|22374.2|22362.2|0
1753465090000|2025-07-25 17:38:10|22374.1|22362.1|22375.2|22363.2|22375.2|22363.2|22372.9|22360.9|11
1753465100000|2025-07-25 17:38:20|22372.9|22360.9|22370.3|22358.3|22374.1|22362.1|22370.3|22358.3|2
1753465120000|2025-07-25 17:38:40|22367.9|22355.9|22368.9|22356.9|22368.9|22356.9|22367.9|22355.9|2
1753465130000|2025-07-25 17:38:50|22366.6|22354.6|22366.6|22354.6|22366.6|22354.6|22366.5|22354.5|7
1753465140000|2025-07-25 17:39:00|22367.9|22355.9|22369.1|22357.1|22369.1|22357.1|22366.7|22354.7|1
1753465150000|2025-07-25 17:39:10|22369|22357|22366.6|22354.6|22369|22357|22366.4|22354.4|0
1753465160000|2025-07-25 17:39:20|22366.5|22354.5|22364.1|22352.1|22366.5|22354.5|22364.1|22352.1|0
1753465180000|2025-07-25 17:39:40|22364|22352|22362.7|22350.7|22364|22352|22361.6|22349.6|1
1753465190000|2025-07-25 17:39:50|22361.6|22349.6|22361.4|22349.4|22361.6|22349.6|22361.4|22349.4|7
1753465200000|2025-07-25 17:40:00|22361.5|22349.5|22353.9|22341.9|22361.5|22349.5|22352.9|22340.9|11
1753465210000|2025-07-25 17:40:10|22352.7|22340.7|22354.1|22342.1|22354.2|22342.2|22345.5|22333.5|31
1753465220000|2025-07-25 17:40:20|22353|22341|22351.7|22339.7|22353|22341|22351.7|22339.7|1
1753465230000|2025-07-25 17:40:30|22354.1|22342.1|22351.7|22339.7|22354.2|22342.2|22351.7|22339.7|1
1753465240000|2025-07-25 17:40:40|22350.5|22338.5|22344.1|22332.1|22350.5|22338.5|22344.1|22332.1|15
1753465250000|2025-07-25 17:40:50|22345.4|22333.4|22344.2|22332.2|22345.4|22333.4|22344.2|22332.2|1
1753465260000|2025-07-25 17:41:00|22341.9|22329.9|22344|22332|22344.1|22332.1|22341.6|22329.6|2
1753465270000|2025-07-25 17:41:10|22341.7|22329.7|22337.9|22325.9|22341.7|22329.7|22337.9|22325.9|1
1753465280000|2025-07-25 17:41:20|22336.6|22324.6|22336.5|22324.5|22337.9|22325.9|22336.5|22324.5|1
1753465290000|2025-07-25 17:41:30|22336.6|22324.6|22330.4|22318.4|22339.2|22327.2|22330.4|22318.4|7
1753465300000|2025-07-25 17:41:40|22331.6|22319.6|22330.4|22318.4|22331.6|22319.6|22330.4|22318.4|0
1753465310000|2025-07-25 17:41:50|22331.5|22319.5|22334.1|22322.1|22335.3|22323.3|22331.5|22319.5|2
1753465320000|2025-07-25 17:42:00|22332.9|22320.9|22336.6|22324.6|22336.6|22324.6|22332.9|22320.9|0
1753465330000|2025-07-25 17:42:10|22336.7|22324.7|22337.9|22325.9|22337.9|22325.9|22336.7|22324.7|0
1753465340000|2025-07-25 17:42:20|22338|22326|22334|22322|22338|22326|22334|22322|1
1753465350000|2025-07-25 17:42:30|22334.1|22322.1|22334|22322|22334.1|22322.1|22334|22322|0
1753465360000|2025-07-25 17:42:40|22336.5|22324.5|22337.8|22325.8|22337.8|22325.8|22334|22322|2
1753465370000|2025-07-25 17:42:50|22337.9|22325.9|22336.4|22324.4|22337.9|22325.9|22336.4|22324.4|0
1753465380000|2025-07-25 17:43:00|22336.6|22324.6|22334.1|22322.1|22336.6|22324.6|22334.1|22322.1|1
1753465390000|2025-07-25 17:43:10|22334|22322|22334.1|22322.1|22334.1|22322.1|22334|22322|3
1753465400000|2025-07-25 17:43:20|22332.8|22320.8|22339.2|22327.2|22339.2|22327.2|22332.7|22320.7|2
1753465410000|2025-07-25 17:43:30|22338|22326|22338|22326|22339.2|22327.2|22338|22326|5
1753465430000|2025-07-25 17:43:50|||||||||1
1753465440000|2025-07-25 17:44:00|22340.3|22328.3|22340.4|22328.4|22342.7|22330.7|22340.3|22328.3|3
1753465450000|2025-07-25 17:44:10|22341.5|22329.5|22341.5|22329.5|22341.5|22329.5|22341.5|22329.5|1
1753465460000|2025-07-25 17:44:20|22339.2|22327.2|22339.2|22327.2|22341.5|22329.5|22339.1|22327.1|3
1753465470000|2025-07-25 17:44:30|22338|22326|22332.9|22320.9|22338|22326|22332.9|22320.9|3
1753465480000|2025-07-25 17:44:40|22331.6|22319.6|22341.6|22329.6|22341.6|22329.6|22331.6|22319.6|5
1753465490000|2025-07-25 17:44:50|22342.8|22330.8|22342.8|22330.8|22342.9|22330.9|22342.7|22330.7|8
1753465500000|2025-07-25 17:45:00|22342.7|22330.7|22341.5|22329.5|22342.7|22330.7|22340.4|22328.4|1
1753465510000|2025-07-25 17:45:10|22341.6|22329.6|22341.5|22329.5|22341.6|22329.6|22341.5|22329.5|0
1753465520000|2025-07-25 17:45:20|22341.4|22329.4|22341.5|22329.5|22341.5|22329.5|22341.4|22329.4|1
1753465530000|2025-07-25 17:45:30|22341.3|22329.3|22336.4|22324.4|22341.3|22329.3|22336.4|22324.4|2
1753465540000|2025-07-25 17:45:40|22337.8|22325.8|22341.5|22329.5|22341.5|22329.5|22337.8|22325.8|5
1753465550000|2025-07-25 17:45:50|22342.8|22330.8|22346.4|22334.4|22347.7|22335.7|22341.5|22329.5|2
1753465560000|2025-07-25 17:46:00|22344|22332|22344|22332|22345.2|22333.2|22344|22332|0
1753465570000|2025-07-25 17:46:10|22341.5|22329.5|22341.5|22329.5|22341.5|22329.5|22341.5|22329.5|2
1753465580000|2025-07-25 17:46:20|22341.4|22329.4|22341.4|22329.4|22343.9|22331.9|22341.4|22329.4|1
1753465590000|2025-07-25 17:46:30|22343.9|22331.9|22346.5|22334.5|22346.5|22334.5|22343.9|22331.9|1
1753465600000|2025-07-25 17:46:40|22346.4|22334.4|22348.9|22336.9|22350.2|22338.2|22346.4|22334.4|2
1753465610000|2025-07-25 17:46:50|22350.2|22338.2|22348.8|22336.8|22352.6|22340.6|22348.8|22336.8|26
1753465620000|2025-07-25 17:47:00|22348.9|22336.9|22349|22337|22349.1|22337.1|22348.9|22336.9|3
1753465630000|2025-07-25 17:47:10|||||||||1
1753465640000|2025-07-25 17:47:20|22347.8|22335.8|22346.5|22334.5|22348.9|22336.9|22344|22332|2
1753465650000|2025-07-25 17:47:30|22348.9|22336.9|22348.9|22336.9|22348.9|22336.9|22348.9|22336.9|1
1753465660000|2025-07-25 17:47:40|22346.5|22334.5|22349|22337|22349|22337|22346.5|22334.5|0
1753465670000|2025-07-25 17:47:50|22352.5|22340.5|22354|22342|22354|22342|22352.5|22340.5|21
1753465680000|2025-07-25 17:48:00|22354.1|22342.1|22355.3|22343.3|22355.3|22343.3|22354|22342|20
1753465690000|2025-07-25 17:48:10|22355.4|22343.4|22355.4|22343.4|22355.4|22343.4|22355.4|22343.4|1
1753465700000|2025-07-25 17:48:20|22356.5|22344.5|22356.5|22344.5|22356.5|22344.5|22356.5|22344.5|0
1753465710000|2025-07-25 17:48:30|22357.7|22345.7|22354|22342|22358.8|22346.8|22354|22342|15
1753465720000|2025-07-25 17:48:40|22355.1|22343.1|22361.2|22349.2|22361.2|22349.2|22355.1|22343.1|28
1753465730000|2025-07-25 17:48:50|22362.4|22350.4|22361.2|22349.2|22362.4|22350.4|22361.2|22349.2|2
1753465740000|2025-07-25 17:49:00|22364.7|22352.7|22361.2|22349.2|22364.7|22352.7|22361.2|22349.2|14
1753465750000|2025-07-25 17:49:10|22358.8|22346.8|22358.8|22346.8|22358.9|22346.9|22358.8|22346.8|36
1753465760000|2025-07-25 17:49:20|22358.9|22346.9|22358.9|22346.9|22358.9|22346.9|22358.9|22346.9|0
1753465770000|2025-07-25 17:49:30|22360.1|22348.1|22361.4|22349.4|22361.4|22349.4|22360.1|22348.1|4
1753465780000|2025-07-25 17:49:40|22361.3|22349.3|22356.3|22344.3|22361.3|22349.3|22356.3|22344.3|2
1753465790000|2025-07-25 17:49:50|22354|22342|22359|22347|22359|22347|22354|22342|10
1753465800000|2025-07-25 17:50:00|22356.5|22344.5|22354|22342|22356.5|22344.5|22354|22342|0
1753465810000|2025-07-25 17:50:10|22355.4|22343.4|22355.4|22343.4|22356.5|22344.5|22354.1|22342.1|4
1753465820000|2025-07-25 17:50:20|22354.1|22342.1|22356.5|22344.5|22356.6|22344.6|22354.1|22342.1|3
1753465830000|2025-07-25 17:50:30|22354.2|22342.2|22354.1|22342.1|22354.2|22342.2|22352.9|22340.9|1
1753465840000|2025-07-25 17:50:40|22354.2|22342.2|22354.1|22342.1|22354.2|22342.2|22354|22342|2
1753465850000|2025-07-25 17:50:50|22356.5|22344.5|22357.9|22345.9|22357.9|22345.9|22356.5|22344.5|4
1753465860000|2025-07-25 17:51:00|22357.8|22345.8|22356.7|22344.7|22357.8|22345.8|22355.4|22343.4|16
1753465870000|2025-07-25 17:51:10|22357.8|22345.8|22357.8|22345.8|22361.5|22349.5|22357.8|22345.8|14
1753465880000|2025-07-25 17:51:20|22356.7|22344.7|22357.8|22345.8|22357.9|22345.9|22356.6|22344.6|2
1753465890000|2025-07-25 17:51:30|22356.7|22344.7|22356.7|22344.7|22356.7|22344.7|22356.7|22344.7|4
1753465900000|2025-07-25 17:51:40|22356.6|22344.6|22356.6|22344.6|22356.6|22344.6|22356.6|22344.6|0
1753465910000|2025-07-25 17:51:50|||||||||3
1753465920000|2025-07-25 17:52:00|22355.4|22343.4|22356.7|22344.7|22356.7|22344.7|22355.4|22343.4|5
1753465930000|2025-07-25 17:52:10|22355.4|22343.4|22357.8|22345.8|22357.8|22345.8|22355.4|22343.4|3
1753465940000|2025-07-25 17:52:20|22357.9|22345.9|22361.8|22349.8|22361.8|22349.8|22357.8|22345.8|9
1753465950000|2025-07-25 17:52:30|22361.6|22349.6|22363.1|22351.1|22363.1|22351.1|22360.4|22348.4|8
1753465960000|2025-07-25 17:52:40|22363.2|22351.2|22363.1|22351.1|22364.4|22352.4|22361.7|22349.7|5
1753465970000|2025-07-25 17:52:50|22361.9|22349.9|22361.7|22349.7|22363.1|22351.1|22360.6|22348.6|2
1753465980000|2025-07-25 17:53:00|22360.5|22348.5|22361.9|22349.9|22361.9|22349.9|22359.3|22347.3|5
1753465990000|2025-07-25 17:53:10|22360.6|22348.6|22359.4|22347.4|22361.9|22349.9|22359.4|22347.4|1
1753466000000|2025-07-25 17:53:20|22357.1|22345.1|22356.9|22344.9|22357.1|22345.1|22356.9|22344.9|4
1753466010000|2025-07-25 17:53:30|22357|22345|22354.5|22342.5|22357|22345|22354.5|22342.5|8
1753466020000|2025-07-25 17:53:40|22352.2|22340.2|22351|22339|22352.2|22340.2|22351|22339|0
1753466030000|2025-07-25 17:53:50|22352.2|22340.2|22352.2|22340.2|22352.2|22340.2|22352.1|22340.1|8
1753466040000|2025-07-25 17:54:00|22352.1|22340.1|22344.6|22332.6|22352.1|22340.1|22344.6|22332.6|1
1753466050000|2025-07-25 17:54:10|22344.5|22332.5|22348.2|22336.2|22348.2|22336.2|22343.4|22331.4|1
1753466060000|2025-07-25 17:54:20|22347|22335|22346.8|22334.8|22348.1|22336.1|22346.8|22334.8|3
1753466070000|2025-07-25 17:54:30|22346.9|22334.9|22346.8|22334.8|22346.9|22334.9|22346.8|22334.8|0
1753466080000|2025-07-25 17:54:40|22345.7|22333.7|22339.5|22327.5|22345.7|22333.7|22339.5|22327.5|8
1753466090000|2025-07-25 17:54:50|22339.6|22327.6|22339.6|22327.6|22339.6|22327.6|22337.2|22325.2|8
1753466100000|2025-07-25 17:55:00|22341.9|22329.9|22343.2|22331.2|22343.2|22331.2|22338.4|22326.4|5
1753466110000|2025-07-25 17:55:10|22344.5|22332.5|22340.5|22328.5|22345.6|22333.6|22340.5|22328.5|31
1753466130000|2025-07-25 17:55:30|22340.4|22328.4|22340.6|22328.6|22340.6|22328.6|22340.4|22328.4|8
1753466140000|2025-07-25 17:55:40|22340.5|22328.5|22342|22330|22343.2|22331.2|22340.5|22328.5|21
1753466150000|2025-07-25 17:55:50|22341.9|22329.9|22346.8|22334.8|22347.9|22335.9|22341.9|22329.9|1
1753466160000|2025-07-25 17:56:00|22345.6|22333.6|22344.3|22332.3|22345.6|22333.6|22343.1|22331.1|3
1753466170000|2025-07-25 17:56:10|22343.1|22331.1|22344.3|22332.3|22344.3|22332.3|22343.1|22331.1|1
1753466180000|2025-07-25 17:56:20|22341.9|22329.9|22341.6|22329.6|22343|22331|22341.6|22329.6|8
1753466190000|2025-07-25 17:56:30|22341.7|22329.7|22341.7|22329.7|22341.7|22329.7|22341.7|22329.7|7
1753466200000|2025-07-25 17:56:40|22341.6|22329.6|22336.7|22324.7|22341.6|22329.6|22336.5|22324.5|25
1753466210000|2025-07-25 17:56:50|22337.8|22325.8|22336.8|22324.8|22339.2|22327.2|22336.8|22324.8|7
1753466220000|2025-07-25 17:57:00|22338|22326|22335.5|22323.5|22339.2|22327.2|22334.3|22322.3|7
1753466230000|2025-07-25 17:57:10|22334.3|22322.3|22333.2|22321.2|22334.3|22322.3|22333.2|22321.2|2
1753466240000|2025-07-25 17:57:20|22334.2|22322.2|22338.3|22326.3|22340.6|22328.6|22334.2|22322.2|11
1753466250000|2025-07-25 17:57:30|||||||||5
1753466260000|2025-07-25 17:57:40|22336.9|22324.9|22335.8|22323.8|22336.9|22324.9|22335.8|22323.8|2
1753466270000|2025-07-25 17:57:50|22334.6|22322.6|22330.7|22318.7|22334.6|22322.6|22329.5|22317.5|17
1753466280000|2025-07-25 17:58:00|22329.5|22317.5|22331.9|22319.9|22335.7|22323.7|22329.5|22317.5|17
1753466290000|2025-07-25 17:58:10|22332|22320|22335.7|22323.7|22335.8|22323.8|22331.9|22319.9|4
1753466300000|2025-07-25 17:58:20|22335.8|22323.8|22334.4|22322.4|22335.8|22323.8|22333.2|22321.2|26
1753466310000|2025-07-25 17:58:30|22335.6|22323.6|22335.7|22323.7|22336.8|22324.8|22334.4|22322.4|5
1753466320000|2025-07-25 17:58:40|22335.8|22323.8|22337|22325|22337|22325|22335.6|22323.6|15
1753466330000|2025-07-25 17:58:50|22335.8|22323.8|22339.5|22327.5|22340.7|22328.7|22335.8|22323.8|21
1753466340000|2025-07-25 17:59:00|22343.2|22331.2|22343.2|22331.2|22343.3|22331.3|22343.2|22331.2|0
1753466350000|2025-07-25 17:59:10|22343.3|22331.3|22345.5|22333.5|22345.6|22333.6|22343.3|22331.3|46
1753466360000|2025-07-25 17:59:20|22345.6|22333.6|22346.7|22334.7|22347.9|22335.9|22345.6|22333.6|5
1753466370000|2025-07-25 17:59:30|22347.8|22335.8|22347.8|22335.8|22349.1|22337.1|22345.4|22333.4|43
1753466380000|2025-07-25 17:59:40|22347.7|22335.7|22345.4|22333.4|22347.8|22335.8|22345.4|22333.4|43
1753466390000|2025-07-25 17:59:50|22345.6|22333.6|22338.2|22326.2|22345.6|22333.6|22338.2|22326.2|80
1753466400000|2025-07-25 18:00:00|22338.3|22326.3|22340.7|22328.7|22340.7|22328.7|22338.2|22326.2|7
1753466410000|2025-07-25 18:00:10|22340.6|22328.6|22338.1|22326.1|22340.6|22328.6|22338.1|22326.1|5
1753466420000|2025-07-25 18:00:20|22335.8|22323.8|22337.2|22325.2|22338.3|22326.3|22334.4|22322.4|34
1753466430000|2025-07-25 18:00:30|22335.8|22323.8|22336.9|22324.9|22338.4|22326.4|22335.7|22323.7|49
1753466440000|2025-07-25 18:00:40|22335.7|22323.7|22335.7|22323.7|22335.7|22323.7|22335.7|22323.7|10
1753466450000|2025-07-25 18:00:50|22334.6|22322.6|22328.4|22316.4|22335.7|22323.7|22328.4|22316.4|23
1753466460000|2025-07-25 18:01:00|22328.6|22316.6|22328.4|22316.4|22330.9|22318.9|22328.4|22316.4|4
1753466470000|2025-07-25 18:01:10|22325.8|22313.8|22331.6|22319.6|22334.1|22322.1|22324.4|22312.4|57
1753466480000|2025-07-25 18:01:20|22329.2|22317.2|22330.3|22318.3|22331.6|22319.6|22329.1|22317.1|0
1753466490000|2025-07-25 18:01:30|22330.2|22318.2|22327.9|22315.9|22330.5|22318.5|22326.8|22314.8|5
1753466500000|2025-07-25 18:01:40|22326.7|22314.7|22326.6|22314.6|22327.9|22315.9|22325.4|22313.4|7
1753466510000|2025-07-25 18:01:50|22326.7|22314.7|22333|22321|22333|22321|22326.7|22314.7|17
1753466520000|2025-07-25 18:02:00|22331.6|22319.6|22332.8|22320.8|22333|22321|22330.5|22318.5|7
1753466530000|2025-07-25 18:02:10|22336.6|22324.6|22334.3|22322.3|22338|22326|22334.1|22322.1|11
1753466540000|2025-07-25 18:02:20|22335.5|22323.5|22336.8|22324.8|22338.1|22326.1|22335.5|22323.5|2
1753466550000|2025-07-25 18:02:30|22338.1|22326.1|22339.3|22327.3|22341.6|22329.6|22338|22326|37
1753466560000|2025-07-25 18:02:40|22338.2|22326.2|22339.3|22327.3|22339.3|22327.3|22336.7|22324.7|25
1753466570000|2025-07-25 18:02:50|22339.2|22327.2|22343|22331|22343|22331|22339.2|22327.2|2
1753466580000|2025-07-25 18:03:00|22342.9|22330.9|22341.7|22329.7|22342.9|22330.9|22341.7|22329.7|1
1753466590000|2025-07-25 18:03:10|22341.8|22329.8|22344.1|22332.1|22345.3|22333.3|22341.8|22329.8|0
1753466600000|2025-07-25 18:03:20|22345.3|22333.3|22343.9|22331.9|22346.5|22334.5|22341.5|22329.5|10
1753466610000|2025-07-25 18:03:30|22346.5|22334.5|22349|22337|22351.4|22339.4|22346.5|22334.5|15
1753466620000|2025-07-25 18:03:40|22350.2|22338.2|22351.6|22339.6|22351.6|22339.6|22350.2|22338.2|3
1753466630000|2025-07-25 18:03:50|22349.1|22337.1|22350.1|22338.1|22351.6|22339.6|22349.1|22337.1|10
1753466640000|2025-07-25 18:04:00|22349|22337|22351.5|22339.5|22351.6|22339.6|22349|22337|4
1753466650000|2025-07-25 18:04:10|22351.8|22339.8|22349|22337|22351.8|22339.8|22349|22337|4
1753466660000|2025-07-25 18:04:20|22346.7|22334.7|22349|22337|22349|22337|22346.7|22334.7|1
1753466670000|2025-07-25 18:04:30|22347.8|22335.8|22347.8|22335.8|22349.1|22337.1|22347.8|22335.8|4
1753466680000|2025-07-25 18:04:40|22347.9|22335.9|22349.1|22337.1|22349.1|22337.1|22347.8|22335.8|4
1753466690000|2025-07-25 18:04:50|22349.2|22337.2|22350.4|22338.4|22351.6|22339.6|22349.1|22337.1|3
1753709400000|2025-07-28 13:30:00|22483.8|22471.8|22482.2|22470.2|22534.8|22522.8|22474.7|22462.7|167
1753709410000|2025-07-28 13:30:10|22482.1|22470.1|22507.1|22495.1|22518.4|22506.4|22477.3|22465.3|81
1753709420000|2025-07-28 13:30:20|22499.7|22487.7|22496.1|22484.1|22503.3|22491.3|22491.1|22479.1|32
1753709430000|2025-07-28 13:30:30|22494.8|22482.8|22523.6|22511.6|22523.6|22511.6|22494.8|22482.8|101
1753709440000|2025-07-28 13:30:40|22524.8|22512.8|22547.4|22535.4|22548.6|22536.6|22519.8|22507.8|87
1753709450000|2025-07-28 13:30:50|22548.6|22536.6|22533.6|22521.6|22566.2|22554.2|22528.7|22516.7|143
1753709460000|2025-07-28 13:31:00|22532.4|22520.4|22560|22548|22562.4|22550.4|22532.4|22520.4|34
1753709470000|2025-07-28 13:31:10|22559.9|22547.9|22555|22543|22567.4|22555.4|22552.5|22539|21
1753709480000|2025-07-28 13:31:20|22553.8|22541.8|22536.3|22524.3|22559|22544.3|22535|22523|23
1753709490000|2025-07-28 13:31:30|22536.2|22524.2|22520.1|22508.1|22536.2|22524.2|22520.1|22508.1|71
1753709500000|2025-07-28 13:31:40|22521.3|22509.3|22532.6|22520.6|22535|22523|22520.1|22508.1|29
1753709510000|2025-07-28 13:31:50|22532.5|22520.5|22526.4|22514.4|22535.1|22523.1|22526.4|22514.4|24
1753709520000|2025-07-28 13:32:00|22530|22518|22528.7|22516.7|22533.7|22521.7|22526.3|22514.3|54
1753709530000|2025-07-28 13:32:10|22531.2|22519.2|22518.8|22506.8|22531.2|22519.2|22518.8|22506.8|16
1753709540000|2025-07-28 13:32:20|22521.3|22509.3|22518.7|22506.7|22523.7|22511.7|22516.2|22504.2|47
1753709550000|2025-07-28 13:32:30|22523.7|22511.7|22528.9|22516.9|22528.9|22516.9|22508.8|22496.8|23
1753709560000|2025-07-28 13:32:40|22526.5|22514.5|22531.3|22519.3|22531.3|22519.3|22523.9|22511.9|19
1753709570000|2025-07-28 13:32:50|22533.8|22521.8|22526.3|22514.3|22533.8|22521.8|22526.3|22514.3|13
1753709580000|2025-07-28 13:33:00|22521.3|22509.3|22531.4|22519.4|22536.3|22524.3|22521.3|22509.3|14
1753709590000|2025-07-28 13:33:10|22532.6|22520.6|22533.8|22521.8|22536.3|22524.3|22532.6|22520.6|1
1753709600000|2025-07-28 13:33:20|22531.4|22519.4|22533.9|22521.9|22538.8|22526.8|22531.4|22519.4|2
1753709610000|2025-07-28 13:33:30|22536.3|22524.3|22546.3|22534.3|22546.3|22534.3|22535.1|22523.1|15
1753709620000|2025-07-28 13:33:40|22544.1|22524.1|22533.9|22521.9|22544.1|22528.1|22532.6|22520.6|27
1753709630000|2025-07-28 13:33:50|22536.4|22524.4|22529|22517|22536.4|22524.4|22527.7|22515.7|36
1753709640000|2025-07-28 13:34:00|22527.7|22515.7|22528.9|22516.9|22535.1|22523.1|22527.7|22515.7|37
1753709650000|2025-07-28 13:34:10|22529|22517|22529|22517|22530.2|22518.2|22527.7|22515.7|3
1753709660000|2025-07-28 13:34:20|22531.4|22519.4|22529|22517|22533.9|22521.9|22527.7|22515.7|7
1753709670000|2025-07-28 13:34:30|22527.7|22515.7|22523.9|22511.9|22527.7|22515.7|22518.9|22506.9|15
1753709680000|2025-07-28 13:34:1753709690000|2025-07-28 13:34:50|22520.2|22508.2|22519|22507|22523.8|22511.8|22517.6|22505.6|15
1753709700000|2025-07-28 13:35:00|22521.4|22509.4|22522.6|22510.6|22523.9|22511.9|22516.4|22504.4|11
1753709710000|2025-07-28 13:35:10|22521.4|22509.4|22517.6|22505.6|22521.4|22509.4|22515.1|22503.1|1
1753709720000|2025-07-28 13:35:20|22516.4|22504.4|22521.4|22509.4|22523.8|22511.8|22515.2|22503.2|23
1753709730000|2025-07-28 13:35:30|22522.6|22510.6|22527.6|22515.6|22527.6|22515.6|22521.3|22509.3|36
1753709740000|2025-07-28 13:35:40|22526.3|22514.3|22531.3|22519.3|22531.3|22519.3|22525.1|22513.1|31
1753709750000|2025-07-28 13:35:50|22532.5|22520.5|22531.3|22519.3|22537.6|22525.6|22531.3|22519.3|24
1753709760000|2025-07-28 13:36:00|22532.5|22520.5|22528.8|22516.8|22533.8|22521.8|22521.3|22509.3|32
1753709770000|2025-07-28 13:36:10|22525.1|22513.1|22523.8|22511.8|22525.1|22513.1|22523.8|22511.8|9
1753709780000|2025-07-28 13:36:20|22523.9|22511.9|22513.9|22501.9|22525.1|22513.1|22513.9|22501.9|19
1753709790000|2025-07-28 13:36:30|22512.7|22500.7|22506.4|22494.4|22512.7|22500.7|22505.2|22493.2|15
1753709800000|2025-07-28 13:36:40|22507.7|22495.7|22494|22482|22507.7|22495.7|22492.8|22480.8|24
1753709810000|2025-07-28 13:36:50|22496.4|22484.4|22491.6|22479.6|22496.4|22484.4|22490.3|22478.3|35
1753709820000|2025-07-28 13:37:00|22492.8|22480.8|22481.5|22469.5|22494|22482|22480.3|22468.3|38
1753709830000|2025-07-28 13:37:10|22482.7|22470.7|22486.6|22474.6|22491.4|22479.4|22482.7|22470.7|7
1753709840000|2025-07-28 13:37:20|22486.5|22474.5|22491.5|22479.5|22506.5|22494.5|22486.5|22474.5|28
1753709850000|2025-07-28 13:37:30|22491.4|22479.4|22481.5|22469.5|22491.4|22479.4|22480.3|22468.3|14
1753709860000|2025-07-28 13:37:40|22480.3|22468.3|22470.3|22458.3|22485.1|22473.1|22470.3|22458.3|36
1753709870000|2025-07-28 13:37:50|22470.2|22458.2|22466.5|22454.5|22470.2|22458.2|22466.5|22454.5|18
1753709880000|2025-07-28 13:38:00|22467.7|22455.7|22470.2|22458.2|22472.7|22460.7|22466.5|22454.5|27
1753709890000|2025-07-28 13:38:10|22472.7|22460.7|22476.4|22464.4|22476.4|22464.4|22466.5|22454.5|8
1753709900000|2025-07-28 13:38:20|22475.2|22463.2|22469|22457|22475.2|22463.2|22469|22457|1
1753709910000|2025-07-28 13:38:30|22470.2|22458.2|22464.1|22452.1|22470.2|22458.2|22459|22447|33
1753709920000|2025-07-28 13:38:40|22462.8|22450.8|22461.5|22449.5|22462.8|22450.8|22460.4|22448.4|16
1753709930000|2025-07-28 13:38:50|22461.4|22449.4|22460.2|22448.2|22461.5|22449.5|22460.2|22448.2|51
1753709940000|2025-07-28 13:39:00|22459|22447|22461.4|22449.4|22461.5|22449.5|22459|22447|1
1753709950000|2025-07-28 13:39:10|22460.2|22448.2|22450.2|22438.2|22461.4|22449.4|22450.2|22438.2|10
1753709960000|2025-07-28 13:39:20|22457.6|22445.6|22462.7|22450.7|22462.7|22450.7|22453.9|22441.9|21
1753709970000|2025-07-28 13:39:30|22461.5|22449.5|22462.8|22450.8|22465.3|22453.3|22459|22447|15
1753709980000|2025-07-28 13:39:40|22462.7|22450.7|22476.5|22464.5|22476.5|22464.5|22459|22447|11
1753709990000|2025-07-28 13:39:50|22478.9|22466.9|22481.5|22469.5|22481.5|22469.5|22471.5|22459.5|12
1753710000000|2025-07-28 13:40:00|22480.2|22468.2|22475.3|22463.3|22481.5|22469.5|22474|22462|5
1753710010000|2025-07-28 13:40:10|22476.5|22464.5|22457.8|22445.8|22479|22467|22457.8|22445.8|23
1753710020000|2025-07-28 13:40:20|22459|22447|22464|22452|22464|22452|22456.6|22444.6|28
1753710030000|2025-07-28 13:40:30|22464.1|22452.1|22456.5|22444.5|22465.3|22453.3|22456.5|22444.5|9
1753710040000|2025-07-28 13:40:40|22457.7|22445.7|22464|22452|22464.1|22452.1|22456.6|22444.6|26
1753710050000|2025-07-28 13:40:50|22464.1|22452.1|22464.1|22452.1|22464.1|22452.1|22462.8|22450.8|6
1753710060000|2025-07-28 13:41:00|22464|22452|22476.6|22464.6|22480.6|22464.7|22461.6|22449.6|14
1753710070000|2025-07-28 13:41:10|22474.1|22462.1|22474.1|22462.1|22475.3|22463.3|22472.9|22460.9|3
1753710080000|2025-07-28 13:41:20|22475.3|22463.3|22479|22467|22484|22472|22475.3|22463.3|23
1753710090000|2025-07-28 13:41:30|22481.5|22469.5|22479|22467|22481.5|22469.5|22477.8|22465.8|7
1753710100000|2025-07-28 13:41:40|22481.5|22469.5|22477.7|22465.7|22481.5|22469.5|22477.7|22465.7|2
1753710110000|2025-07-28 13:41:50|22479|22467|22476.5|22464.5|22479|22467|22476.5|22464.5|5
1753710120000|2025-07-28 13:42:00|22476.6|22464.6|22476.5|22464.5|22480.3|22468.3|22475.3|22463.3|6
1753710130000|2025-07-28 13:42:10|22479|22467|22481.5|22469.5|22482.7|22470.7|22479|22467|6
1753710140000|2025-07-28 13:42:20|22482.7|22470.7|22485.1|22473.1|22488.9|22476.9|22482.7|22470.7|22
1753710150000|2025-07-28 13:42:30|22488.8|22476.8|22496.4|22484.4|22496.4|22484.4|22488.8|22476.8|13
1753710160000|2025-07-28 13:42:40|22497.6|22485.6|22496.4|22484.4|22506.4|22494.4|22495.1|22483.1|34
1753710170000|2025-07-28 13:42:50|22496.3|22484.3|22496.3|22484.3|22496.4|22484.4|22492.6|22480.6|8
1753710180000|2025-07-28 13:43:00|22500.1|22488.1|22502.6|22490.6|22507.6|22495.6|22500.1|22488.1|68
1753710190000|2025-07-28 13:43:10|22501.4|22489.4|22493.9|22481.9|22502.6|22490.6|22492.7|22480.4|29
1753710200000|2025-07-28 13:43:20|22493.8|22481.8|22481.4|22469.4|22493.8|22481.8|22481.4|22469.4|14
1753710210000|2025-07-28 13:43:30|22478.9|22466.9|22481.4|22469.4|22481.4|22469.4|22478.9|22466.9|9
1753710220000|2025-07-28 13:43:40|22480.1|22468.1|22470.1|22458.1|22481.4|22469.4|22470.1|22458.1|19
1753710230000|2025-07-28 13:43:50|22468.8|22456.8|22463.8|22451.8|22468.9|22456.9|22460.1|22448.1|14
1753710240000|2025-07-28 13:44:00|22463.7|22451.7|22457.6|22445.6|22463.7|22451.7|22456.3|22444.3|9
1753710250000|2025-07-28 13:44:10|22458.8|22446.8|22456.3|22444.3|22461.2|22449.2|22456.3|22444.3|5
1753710260000|2025-07-28 13:44:20|22457.5|22445.5|22458.7|22446.7|22458.8|22446.8|22456.3|22444.3|6
1753710270000|2025-07-28 13:44:30|22458.8|22446.8|22461.2|22449.2|22461.3|22449.3|22458.8|22446.8|7
1753710280000|2025-07-28 13:44:40|22462.5|22450.5|22456.3|22444.3|22463.7|22451.7|22455|22443|9
1753710290000|2025-07-28 13:44:50|22458.8|22446.8|22458.8|22446.8|22458.8|22446.8|22456.3|22444.3|3
1753710300000|2025-07-28 13:45:00|22458.7|22446.7|22458.7|22446.7|22458.7|22446.7|22447.6|22435.6|66
1753710310000|2025-07-28 13:45:10|22456.2|22444.2|22453.7|22441.7|22461.2|22449.2|22453.7|22441.7|13
1753710320000|2025-07-28 13:45:20|22451.2|22439.2|22451.2|22439.2|22452.5|22440.5|22451.2|22439.2|7
1753710330000|2025-07-28 13:45:30|22450|22438|22448.8|22436.8|22450|22438|22448.8|22436.8|9
1753710340000|2025-07-28 13:45:40|22442.6|22430.6|22441.4|22429.4|22442.6|22430.6|22438.8|22426.8|24
1753710350000|2025-07-28 13:45:50|22443.8|22431.8|22447.5|22435.5|22451.2|22439.2|22443.8|22431.8|15
1753710360000|2025-07-28 13:46:00|22446.3|22434.3|22455|22443|22455|22443|22446.3|22434.3|3
1753710370000|2025-07-28 13:46:10|22453.8|22441.8|22452.6|22440.6|22455|22443|22452.6|22440.6|12
1753710380000|2025-07-28 13:46:20|22455.1|22443.1|22451.4|22439.4|22455.1|22443.1|22451.4|22439.4|6
1753710390000|2025-07-28 13:46:30|22450.2|22438.2|22450.1|22438.1|22452.6|22440.6|22448.9|22436.9|9
1753710400000|2025-07-28 13:46:40|22461.4|22449.4|22465.1|22453.1|22465.1|22453.1|22460.1|22448.1|20
1753710410000|2025-07-28 13:46:50|22466.3|22454.3|22466.3|22454.3|22466.4|22454.4|22466.3|22454.3|5
1753710420000|2025-07-28 13:47:00|22465.1|22453.1|22458.9|22446.9|22466.4|22454.4|22458.8|22446.8|8
1753710430000|2025-07-28 13:47:10|22458.8|22446.8|22461.4|22449.4|22461.4|22449.4|22458.8|22446.8|3
1753710440000|2025-07-28 13:47:20|22461.3|22449.3|22463.9|22451.9|22463.9|22451.9|22458.9|22446.9|4
1753710450000|2025-07-28 13:47:30|22463.8|22451.8|22468.8|22456.8|22470.1|22458.1|22458.9|22446.9|11
1753710460000|2025-07-28 13:47:40|22466.3|22454.3|22466.3|22454.3|22467.6|22455.6|22466.3|22454.3|0
1753710470000|2025-07-28 13:47:50|22467.6|22455.6|22465.1|22453.1|22467.6|22455.6|22465.1|22453.1|3
1753710480000|2025-07-28 13:48:00|22463.8|22451.8|22466.3|22454.3|22466.3|22454.3|22463.8|22451.8|8
1753710490000|2025-07-28 13:48:10|22462.6|22450.6|22468.8|22456.8|22470|22458|22462.6|22450.6|6
1753710500000|2025-07-28 13:48:20|22476.3|22464.3|22473.7|22461.7|22478.7|22466.7|22473.7|22461.7|8
1753710510000|2025-07-28 13:48:30|22472.5|22460.5|22471.2|22459.2|22473.7|22461.7|22471.2|22459.2|1
1753710520000|2025-07-28 13:48:40|22468.7|22456.7|22474.9|22462.9|22474.9|22462.9|22468.7|22456.7|10
1753710530000|2025-07-28 13:48:50|22475|22463|22476.2|22464.2|22478.7|22466.7|22474.9|22462.9|5
1753710540000|2025-07-28 13:49:00|22473.7|22461.7|22461.2|22449.2|22473.7|22461.7|22461.2|22449.2|7
1753710550000|2025-07-28 13:49:10|22462.4|22450.4|22461.2|22449.2|22463.7|22451.7|22461.2|22449.2|6
1753710560000|2025-07-28 13:49:20|22462.4|22450.4|22468.7|22456.7|22468.7|22456.7|22459.9|22447.9|9
1753710570000|2025-07-28 13:49:30|22468.6|22456.6|22463.6|22451.6|22468.6|22456.6|22462.4|22450.4|7
1753710580000|2025-07-28 13:49:40|22461.2|22449.2|22461.2|22449.2|22461.2|22449.2|22461.2|22449.2|6
1753710590000|2025-07-28 13:49:50|22458.7|22446.7|22463.7|22451.7|22463.7|22451.7|22458.7|22446.7|4
1753710600000|2025-07-28 13:50:00|22463.6|22451.6|22458.7|22446.7|22466.2|22454.2|22458.7|22446.7|10
1753710610000|2025-07-28 13:50:10|22461.2|22449.2|22458.7|22446.7|22461.2|22449.2|22458.7|22446.7|12
1753710620000|2025-07-28 13:50:20|22457.5|22445.5|22453.7|22441.7|22457.5|22445.5|22453.7|22441.7|6
1753710630000|2025-07-28 13:50:30|||||||||2
1753710640000|2025-07-28 13:50:40|22455|22443|22452.5|22440.5|22455|22443|22452.5|22440.5|2
1753710650000|2025-07-28 13:50:50|22455|22443|22443.8|22431.8|22457.5|22445.5|22443.8|22431.8|16
1753710660000|2025-07-28 13:51:00|22443.7|22431.7|22436.3|22424.3|22443.7|22431.7|22435.1|22423.1|19
1753710670000|2025-07-28 13:51:10|22436.2|22424.2|22446.2|22434.2|22446.2|22434.2|22433.8|22421.8|28
1753710680000|2025-07-28 13:51:20|22445.1|22433.1|22446.3|22434.3|22447.5|22435.5|22445.1|22433.1|14
1753710690000|2025-07-28 13:51:30|22443.8|22431.8|22443.8|22431.8|22443.8|22431.8|22443.8|22431.8|1
1753710700000|2025-07-28 13:51:40|22440.1|22428.1|22438.8|22426.8|22440.1|22428.1|22438.8|22426.8|11
1753710710000|2025-07-28 13:51:50|22440|22428|22443.8|22431.8|22445|22433|22440|22428|2
1753710720000|2025-07-28 13:52:00|22438.9|22426.9|22433.9|22421.9|22441.4|22429.4|22433.9|22421.9|5
1753710730000|2025-07-28 13:52:10|22436.4|22424.4|22441.4|22429.4|22442.6|22430.6|22436.4|22424.4|4
1753710740000|2025-07-28 13:52:20|22441.3|22429.3|22441.4|22429.4|22443.8|22431.8|22440.1|22428.1|10
1753710750000|2025-07-28 13:52:30|22445.1|22433.1|22445.1|22433.1|22445.1|22433.1|22445.1|22433.1|7
1753710760000|2025-07-28 13:52:40|22446.3|22434.3|22445|22433|22446.3|22434.3|22445|22433|5
1753710770000|2025-07-28 13:52:50|22438.9|22426.9|22440.2|22428.2|22440.2|22428.2|22438.9|22426.9|9
1753710780000|2025-07-28 13:53:00|22441.4|22429.4|22446.4|22434.4|22446.4|22434.4|22441.4|22429.4|6
1753710790000|2025-07-28 13:53:10|22446.3|22434.3|22443.8|22431.8|22446.3|22434.3|22443.8|22431.8|6
1753710800000|2025-07-28 13:53:20|22443.9|22431.9|22443.8|22431.8|22443.9|22431.9|22443.8|22431.8|2
1753710810000|2025-07-28 13:53:30|22443.9|22431.9|22443.8|22431.8|22443.9|22431.9|22443.8|22431.8|11
1753710820000|2025-07-28 13:53:40|22446.3|22434.3|22458.8|22446.8|22458.8|22446.8|22446.2|22434.2|9
1753710830000|2025-07-28 13:53:50|22460|22448|22456.3|22444.3|22460|22448|22456.3|22444.3|6
1753710840000|2025-07-28 13:54:00|22457.5|22445.5|22458.8|22446.8|22461.3|22449.3|22456.3|22444.3|2
1753710850000|2025-07-28 13:54:10|22456.3|22444.3|22458.8|22446.8|22458.8|22446.8|22456.3|22444.3|3
1753710860000|2025-07-28 13:54:20|22460|22448|22458.8|22446.8|22460|22448|22458.8|22446.8|7
1753710870000|2025-07-28 13:54:30|22460|22448|22461.2|22449.2|22463.7|22451.7|22458.8|22446.8|13
1753710880000|2025-07-28 13:54:40|22460|22448|22456.2|22444.2|22460|22448|22453.7|22441.7|6
1753710890000|2025-07-28 13:54:50|22457.5|22445.5|22456.2|22444.2|22457.5|22445.5|22456.2|22444.2|4
1753710900000|2025-07-28 13:55:00|22456.1|22444.1|22443.8|22431.8|22456.1|22444.1|22443.8|22431.8|3
1753710910000|2025-07-28 13:55:10|22442.5|22430.5|22443.8|22431.8|22443.8|22431.8|22442.5|22430.5|2
1753710920000|2025-07-28 13:55:20|22445|22433|22445|22433|22445|22433|22443.8|22431.8|8
1753710930000|2025-07-28 13:55:30|22443.8|22431.8|22443.7|22431.7|22443.8|22431.8|22443.7|22431.7|14
1753710940000|2025-07-28 13:55:40|22443.8|22431.8|22451.3|22439.3|22451.3|22439.3|22443.8|22431.8|9
1753710950000|2025-07-28 13:55:50|22451.2|22439.2|22447.5|22435.5|22451.2|22439.2|22447.5|22435.5|6
1753710960000|2025-07-28 13:56:00|22447.4|22435.4|22448.8|22436.8|22450|22438|22446.3|22434.3|9
1753710970000|2025-07-28 13:56:10|22448.7|22436.7|22448.8|22436.8|22448.8|22436.8|22448.7|22436.7|3
1753710980000|2025-07-28 13:56:20|22450|22438|22452.4|22440.4|22452.4|22440.4|22449.9|22437.9|6
1753710990000|2025-07-28 13:56:30|22451.2|22439.2|22457.4|22445.4|22457.4|22445.4|22451.2|22439.2|9
1753711000000|2025-07-28 13:56:40|22456.2|22444.2|22456.2|22444.2|22456.2|22444.2|22456.2|22444.2|17
1753711010000|2025-07-28 13:56:50|22459.9|22447.9|22461.1|22449.1|22461.1|22449.1|22459.9|22447.9|11
1753711020000|2025-07-28 13:57:00|22461|22449|22458.6|22446.6|22461|22449|22458.5|22446.5|8
1753711030000|2025-07-28 13:57:10|22457.4|22445.4|22458.6|22446.6|22458.6|22446.6|22457.3|22445.3|3
1753711040000|2025-07-28 13:57:20|22458.5|22446.5|22459.8|22447.8|22459.8|22447.8|22458.5|22446.5|8
1753711050000|2025-07-28 13:57:30|22458.6|22446.6|22457.3|22445.3|22459.8|22447.8|22457.3|22445.3|3
1753711060000|2025-07-28 13:57:40|22453.6|22441.6|22453.6|22441.6|22453.6|22441.6|22453.6|22441.6|3
1753711070000|2025-07-28 13:57:50|22453.5|22441.5|22451.1|22439.1|22453.5|22441.5|22451.1|22439.1|1
1753711080000|2025-07-28 13:58:00|||||||||2
1753711090000|2025-07-28 13:58:10|22451|22439|22451.1|22439.1|22452.3|22440.3|22449.8|22437.8|5
1753711100000|2025-07-28 13:58:20|22452.3|22440.3|22452.3|22440.3|22452.3|22440.3|22452.3|22440.3|1
1753711110000|2025-07-28 13:58:30|22456.1|22444.1|22456|22444|22456.1|22444.1|22456|22444|7
1753711120000|2025-07-28 13:58:40|22453.6|22441.6|22453.6|22441.6|22453.6|22441.6|22453.6|22441.6|2
1753711130000|2025-07-28 13:58:50|22452.3|22440.3|22452.3|22440.3|22452.3|22440.3|22451.1|22439.1|2
1753711140000|2025-07-28 13:59:00|22451.1|22439.1|22449.8|22437.8|22451.1|22439.1|22449.8|22437.8|10
1753711150000|2025-07-28 13:59:10|||||||||2
1753711160000|2025-07-28 13:59:20|22451|22439|22449.8|22437.8|22451.1|22439.1|22449.8|22437.8|7
1753711170000|2025-07-28 13:59:30|22444.8|22432.8|22444.8|22432.8|22444.8|22432.8|22444.8|22432.8|6
1753711180000|2025-07-28 13:59:40|22443.6|22431.6|22443.6|22431.6|22443.6|22431.6|22442.3|22430.3|6
1753711190000|2025-07-28 13:59:50|22443.5|22431.5|22446|22434|22447.3|22435.3|22442.3|22430.3|10
1753711200000|2025-07-28 14:00:00|22447.3|22435.3|22446.1|22434.1|22447.3|22435.3|22443.6|22431.6|1
1753711210000|2025-07-28 14:00:10|||||||||1
1753711220000|2025-07-28 14:00:20|22448.5|22436.5|22446.1|22434.1|22448.5|22436.5|22444.8|22432.8|18
1753711230000|2025-07-28 14:00:30|22448.5|22436.5|22448.5|22436.5|22451.1|22439.1|22448.5|22436.5|10
1753711240000|2025-07-28 14:00:40|22452.3|22440.3|22451.1|22439.1|22452.3|22440.3|22451|22439|7
1753711250000|2025-07-28 14:00:50|22451|22439|22459.7|22447.7|22459.7|22447.7|22451|22439|7
1753711260000|2025-07-28 14:01:00|22458.5|22446.5|22451.1|22439.1|22458.5|22446.5|22449.8|22437.8|88
1753711280000|2025-07-28 14:01:20|22461|22449|22463.6|22451.6|22463.6|22451.6|22459.8|22447.8|22
1753711290000|2025-07-28 14:01:30|22463.5|22451.5|22464.8|22452.8|22464.8|22452.8|22463.5|22451.5|9
1753711300000|2025-07-28 14:01:40|22463.5|22451.5|22463.6|22451.6|22466|22454|22463.5|22451.5|7
1753711310000|2025-07-28 14:01:50|22463.5|22451.5|22466.1|22454.1|22467.2|22455.2|22463.5|22451.5|16
1753711320000|2025-07-28 14:02:00|22466|22454|22461|22449|22466|22454|22459.8|22447.8|1
1753711330000|2025-07-28 14:02:10|22459.8|22447.8|22461.1|22449.1|22461.1|22449.1|22459.8|22447.8|3
1753711340000|2025-07-28 14:02:20|||||||||5
1753711350000|2025-07-28 14:02:30|22462.3|22450.3|22468.5|22456.5|22471.1|22459.1|22461.1|22449.1|8
1753711360000|2025-07-28 14:02:40|22469.8|22457.8|22471|22459|22471|22459|22469.8|22457.8|2
1753711370000|2025-07-28 14:02:50|22472.2|22460.2|22477.2|22465.2|22477.2|22465.2|22471|22459|3
1753711380000|2025-07-28 14:03:00|22476|22464|22474.7|22462.7|22478.4|22466.4|22473.5|22461.5|9
1753711390000|2025-07-28 14:03:10|22473.5|22461.5|22473.5|22461.5|22474.7|22462.7|22473.4|22461.4|5
1753711400000|2025-07-28 14:03:20|22473.4|22461.4|22466|22454|22474.7|22462.7|22466|22454|11
1753711410000|2025-07-28 14:03:30|22464.8|22452.8|22467.2|22455.2|22467.2|22455.2|22462.2|22450.2|0
1753711420000|2025-07-28 14:03:40|22467.3|22455.3|22461|22449|22467.3|22455.3|22461|22449|4
1753711430000|2025-07-28 14:03:50|22458.5|22446.5|22452.2|22440.2|22458.5|22446.5|22452.2|22440.2|7
1753711440000|2025-07-28 14:04:00|22451|22439|22443.6|22431.6|22451|22439|22443.6|22431.6|24
1753711450000|2025-07-28 14:04:10|22446.1|22434.1|22446.1|22434.1|22446.1|22434.1|22446.1|22434.1|8
1753711460000|2025-07-28 14:04:20|22444.9|22432.9|22441.1|22429.1|22444.9|22432.9|22441.1|22429.1|4
1753711470000|2025-07-28 14:04:30|22437.4|22425.4|22439.8|22427.8|22439.8|22427.8|22437.4|22425.4|3
1753711480000|2025-07-28 14:04:40|22439.9|22427.9|22437.4|22425.4|22442.3|22430.3|22437.4|22425.4|9
1753711490000|2025-07-28 14:04:50|22434.9|22422.9|22438.5|22426.5|22438.5|22426.5|22434.9|22422.9|36
1753711500000|2025-07-28 14:05:00|22441|22429|22437.3|22425.3|22441|22429|22437.3|22425.3|13
1753711510000|2025-07-28 14:05:10|22436.1|22424.1|22426.1|22414.1|22436.1|22424.1|22424.9|22412.9|79
1753711520000|2025-07-28 14:05:20|22426|22414|22431.1|22419.1|22431.1|22419.1|22426|22414|12
1753711530000|2025-07-28 14:05:30|22431.2|22419.2|22433.5|22421.5|22436|22424|22431|22419|16
1753711540000|2025-07-28 14:05:40|22433.6|22421.6|22433.6|22421.6|22436.1|22424.1|22433.6|22421.6|4
1753711550000|2025-07-28 14:05:50|22436.1|22424.1|22443.6|22431.6|22443.6|22431.6|22434.8|22422.8|34
1753711560000|2025-07-28 14:06:00|||||||||3
1753711570000|2025-07-28 14:06:10|22457.4|22445.4|22453.7|22441.7|22458.6|22446.6|22453.6|22441.6|8
1753711580000|2025-07-28 14:06:20|22456.1|22444.1|22463.6|22451.6|22464.8|22452.8|22456.1|22444.1|4
1753711590000|2025-07-28 14:06:30|22462.3|22450.3|22461.1|22449.1|22462.3|22450.3|22461.1|22449.1|8
1753711600000|2025-07-28 14:06:40|22461.2|22449.2|22463.7|22451.7|22466.1|22454.1|22461.2|22449.2|15
1753711610000|2025-07-28 14:06:50|22464.9|22452.9|22464.9|22452.9|22466.2|22454.2|22462.4|22450.4|7
1753711620000|2025-07-28 14:07:00|22463.7|22451.7|22463.7|22451.7|22463.7|22451.7|22463.7|22451.7|27
1753711630000|2025-07-28 14:07:10|22464.9|22452.9|22473.7|22461.7|22473.7|22461.7|22463.7|22451.7|16
1753711640000|2025-07-28 14:07:20|||||||||1
1753711650000|2025-07-28 14:07:30|22473.6|22461.6|22468.7|22456.7|22473.6|22461.6|22466.1|22454.1|13
1753711660000|2025-07-28 14:07:40|22471.2|22459.2|22474.9|22462.9|22478.6|22466.6|22471.2|22459.2|24
1753711670000|2025-07-28 14:07:50|22474.8|22462.8|22481.1|22469.1|22481.1|22469.1|22474.8|22462.8|6
1753711680000|2025-07-28 14:08:00|22478.6|22466.6|22473.6|22461.6|22478.6|22466.6|22473.6|22461.6|5
1753711690000|2025-07-28 14:08:10|22474.8|22462.8|22474.8|22462.8|22476.1|22464.1|22473.6|22461.6|2
1753711700000|2025-07-28 14:08:20|22476|22464|22485.9|22473.9|22485.9|22473.9|22476|22464|19
1753711710000|2025-07-28 14:08:30|22484.7|22472.7|22483.5|22471.5|22485.9|22473.9|22483.5|22471.5|8
1753711720000|2025-07-28 14:08:40|22482.3|22470.3|22478.4|22466.4|22482.3|22470.3|22478.4|22466.4|3
1753711730000|2025-07-28 14:08:50|22482.3|22470.3|22481|22469|22482.3|22470.3|22481|22469|8
1753711740000|2025-07-28 14:09:00|22478.5|22466.5|22483.4|22471.4|22484.7|22472.7|22478.5|22466.5|14
1753711750000|2025-07-28 14:09:10|22482.2|22470.2|22481|22469|22483.4|22471.4|22481|22469|1
1753711760000|2025-07-28 14:09:20|22483.4|22471.4|22487.2|22475.2|22487.2|22475.2|22482.2|22470.2|22
1753711770000|2025-07-28 14:09:30|22486|22474|22485.9|22473.9|22486|22474|22484.7|22472.7|2
1753711780000|2025-07-28 14:09:40|22484.7|22472.7|22485.9|22473.9|22485.9|22473.9|22484.7|22472.7|4
1753711790000|2025-07-28 14:09:50|22484.7|22472.7|22476|22464|22484.7|22472.7|22476|22464|10
1753711800000|2025-07-28 14:10:00|22471.1|22459.1|22471|22459|22471.1|22459.1|22466.1|22454.1|11
1753711810000|2025-07-28 14:10:10|22473.5|22461.5|22471|22459|22473.5|22461.5|22471|22459|4
1753711820000|2025-07-28 14:10:20|||||||||2
1753711830000|2025-07-28 14:10:30|22471.1|22459.1|22466|22454|22472.2|22460.2|22464.8|22452.8|16
1753711840000|2025-07-28 14:10:40|22467.3|22455.3|22461|22449|22467.3|22455.3|22461|22449|6
1753711850000|2025-07-28 14:10:50|22459.8|22447.8|22458.5|22446.5|22461|22449|22458.5|22446.5|3
1753711860000|2025-07-28 14:11:00|22457.3|22445.3|22454.8|22442.8|22457.3|22445.3|22453.6|22441.6|5
1753711870000|2025-07-28 14:11:10|22453.6|22441.6|22447.3|22435.3|22456.1|22444.1|22447.3|22435.3|10
1753711880000|2025-07-28 14:11:20|22446.1|22434.1|22442.3|22430.3|22446.1|22434.1|22442.3|22430.3|1
1753711890000|2025-07-28 14:11:30|22443.5|22431.5|22439.8|22427.8|22443.5|22431.5|22438.6|22426.6|11
1753711900000|2025-07-28 14:11:40|22438.6|22426.6|22436.1|22424.1|22439.8|22427.8|22436.1|22424.1|6
1753711910000|2025-07-28 14:11:50|22438.6|22426.6|22438.6|22426.6|22438.6|22426.6|22438.6|22426.6|2
1753711920000|2025-07-28 14:12:00|22438.5|22426.5|22431.1|22419.1|22438.5|22426.5|22429.9|22417.9|5
1753711930000|2025-07-28 14:12:10|22429.9|22417.9|22431.1|22419.1|22431.1|22419.1|22429.9|22417.9|5
1753711940000|2025-07-28 14:12:20|||||||||5
1753711950000|2025-07-28 14:12:30|||||||||2
1753711960000|2025-07-28 14:12:40|22433.5|22421.5|22438.5|22426.5|22438.5|22426.5|22433.5|22421.5|3
1753711970000|2025-07-28 14:12:50|22437.3|22425.3|22433.5|22421.5|22437.3|22425.3|22433.5|22421.5|6
1753711990000|2025-07-28 14:13:10|22434.8|22422.8|22434.8|22422.8|22434.8|22422.8|22434.8|22422.8|9
1753712000000|2025-07-28 14:13:20|22436|22424|22438.5|22426.5|22438.5|22426.5|22436|22424|10
1753712010000|2025-07-28 14:13:30|22437.2|22425.2|22436|22424|22437.3|22425.3|22436|22424|1
1753712020000|2025-07-28 14:13:40|22437.3|22425.3|22436|22424|22437.3|22425.3|22436|22424|3
1753712030000|2025-07-28 14:13:50|22438.5|22426.5|22438.5|22426.5|22442.2|22430.2|22437.2|22425.2|4
1753712040000|2025-07-28 14:14:00|22439.7|22427.7|22442.2|22430.2|22442.2|22430.2|22439.7|22427.7|4
1753712050000|2025-07-28 14:14:10|22441|22429|22438.5|22426.5|22442.2|22430.2|22438.5|22426.5|2
1753712060000|2025-07-28 14:14:20|22439.7|22427.7|22433.6|22421.6|22441|22429|22433.6|22421.6|6
1753712070000|2025-07-28 14:14:30|||||||||2
1753712080000|2025-07-28 14:14:40|22432.3|22420.3|22433.5|22421.5|22433.5|22421.5|22432.3|22420.3|5
1753712090000|2025-07-28 14:14:50|22427.3|22415.3|22431|22419|22431|22419|22427.3|22415.3|20
1753712100000|2025-07-28 14:15:00|22428.6|22416.6|22426.1|22414.1|22429.8|22417.8|22426|22414|11
1753712110000|2025-07-28 14:15:10|22426|22414|22424.8|22412.8|22426|22414|22423.6|22411.6|5
1753712120000|2025-07-28 14:15:20|22426|22414|22426|22414|22429.7|22417.7|22426|22414|9
1753712130000|2025-07-28 14:15:30|22427.2|22415.2|22424.7|22412.7|22427.2|22415.2|22423.5|22411.5|7
1753712140000|2025-07-28 14:15:40|22422.3|22410.3|22422.3|22410.3|22422.3|22410.3|22422.3|22410.3|2
1753712150000|2025-07-28 14:15:50|22417.3|22405.3|22422.2|22410.2|22422.2|22410.2|22417.2|22405.2|8
1753712160000|2025-07-28 14:16:00|22421|22409|22418.5|22406.5|22421|22409|22417.3|22405.3|3
1753712170000|2025-07-28 14:16:10|22419.7|22407.7|22423.5|22411.5|22423.5|22411.5|22419.7|22407.7|28
1753712180000|2025-07-28 14:16:20|22423.4|22411.4|22423.4|22411.4|22423.5|22411.5|22422.2|22410.2|7
1753712190000|2025-07-28 14:16:30|22420.9|22408.9|22420.9|22408.9|22421|22409|22419.7|22407.7|7
1753712200000|2025-07-28 14:16:40|22422.2|22410.2|22425.9|22413.9|22425.9|22413.9|22418.4|22406.4|21
1753712210000|2025-07-28 14:16:50|22423.5|22411.5|22425.9|22413.9|22425.9|22413.9|22423.5|22411.5|31
1753712220000|2025-07-28 14:17:00|22427.2|22415.2|22432.2|22420.2|22432.2|22420.2|22426|22414|4
1753712230000|2025-07-28 14:17:10|22431|22419|22431|22419|22432.2|22420.2|22431|22419|1
1753712240000|2025-07-28 14:17:20|22432.2|22420.2|22432.2|22420.2|22432.2|22420.2|22429.7|22417.7|2
1753712250000|2025-07-28 14:17:30|22429.8|22417.8|22432.3|22420.3|22432.3|22420.3|22429.8|22417.8|23
1753712260000|2025-07-28 14:17:40|22434.8|22422.8|22433.5|22421.5|22436|22424|22433.5|22421.5|5
1753712270000|2025-07-28 14:17:50|22432.2|22420.2|22431|22419|22432.2|22420.2|22431|22419|10
1753712280000|2025-07-28 14:18:00|22430.9|22418.9|22435.9|22423.9|22435.9|22423.9|22430.9|22418.9|67
1753712290000|2025-07-28 14:18:10|22434.7|22422.7|22428.4|22416.4|22434.7|22422.7|22428.4|22416.4|2
1753712300000|2025-07-28 14:18:20|22430.9|22418.9|22420.9|22408.9|22430.9|22418.9|22420.9|22408.9|1
1753712310000|2025-07-28 14:18:30|22419.7|22407.7|22419.7|22407.7|22419.7|22407.7|22418.4|22406.4|4
1753712320000|2025-07-28 14:18:40|22419.6|22407.6|22418.4|22406.4|22419.7|22407.7|22418.4|22406.4|2
1753712330000|2025-07-28 14:18:50|22417.1|22405.1|22416|22404|22417.2|22405.2|22414.7|22402.7|23
1753712340000|2025-07-28 14:19:00|22417.2|22405.2|22408.6|22396.6|22417.2|22405.2|22407.3|22395.3|8
1753712350000|2025-07-28 14:19:10|22411|22399|22421|22409|22423.6|22411.6|22411|22399|123
1753712360000|2025-07-28 14:19:20|22425|22405|22418.5|22406.5|22425|22407.7|22418.5|22405|1
1753712370000|2025-07-28 14:19:30|22414.7|22402.7|22413.5|22401.5|22414.7|22402.7|22413.5|22401.5|25
1753712380000|2025-07-28 14:19:40|22412.1|22400.1|22405.9|22393.9|22412.1|22400.1|22405.9|22393.9|28
1753712390000|2025-07-28 14:19:50|22409.7|22397.7|22408.4|22396.4|22412.1|22400.1|22408.4|22396.4|2
1753712400000|2025-07-28 14:20:00|22403.3|22391.3|22408.3|22396.3|22408.3|22396.3|22403.3|22391.3|30
1753712410000|2025-07-28 14:20:10|22413.3|22401.3|22413.3|22401.3|22413.3|22401.3|22413.3|22401.3|3
1753712420000|2025-07-28 14:20:20|22413.4|22401.4|22423.3|22411.3|22423.3|22411.3|22413.4|22401.4|12
1753712430000|2025-07-28 14:20:30|22425.9|22413.9|22425.8|22413.8|22425.9|22413.9|22425.8|22413.8|2
1753712440000|2025-07-28 14:20:40|22424.6|22412.6|22427|22415|22427|22415|22424.5|22412.5|2
1753712450000|2025-07-28 14:20:50|22427.1|22415.1|22428.3|22416.3|22428.3|22416.3|22427.1|22415.1|2
1753712460000|2025-07-28 14:21:00|22427.1|22415.1|22427.1|22415.1|22427.1|22415.1|22427.1|22415.1|1
1753712470000|2025-07-28 14:21:10|22428.3|22416.3|22435.8|22423.8|22435.8|22423.8|22425.8|22413.8|8
1753712480000|2025-07-28 14:21:20|22433.3|22421.3|22435.8|22423.8|22435.8|22423.8|22433.3|22421.3|1
1753712490000|2025-07-28 14:21:30|22435.7|22423.7|22443.2|22431.2|22443.2|22431.2|22433.3|22421.3|5
1753712500000|2025-07-28 14:21:40|22449.5|22437.5|22448.3|22436.3|22450.8|22438.8|22445.8|22433.8|24
1753712510000|2025-07-28 14:21:50|22447.1|22435.1|22445.8|22433.8|22448.3|22436.3|22445.8|22433.8|5
1753712520000|2025-07-28 14:22:00|22447|22435|22444.5|22432.5|22448.5|22436.2|22444.5|22428.5|2
1753712530000|2025-07-28 14:22:10|22446.9|22434.9|22448.2|22436.2|22448.2|22436.2|22445.7|22433.7|2
1753712550000|2025-07-28 14:22:30|22449.5|22437.5|22447|22435|22449.5|22437.5|22447|22435|6
1753712560000|2025-07-28 14:22:40|22445.8|22433.8|22445.7|22433.7|22445.8|22433.8|22445.7|22433.7|1
1753712570000|2025-07-28 14:22:50|22444.5|22432.5|22444.5|22432.5|22445.7|22433.7|22442|22430|2
1753712580000|2025-07-28 14:23:00|22443.2|22431.2|22444.4|22432.4|22444.4|22432.4|22441.9|22429.9|21
1753712590000|2025-07-28 14:23:10|22445.6|22433.6|22445.6|22433.6|22448.1|22436.1|22445.6|22433.6|8
1753712600000|2025-07-28 14:23:20|22446.9|22434.9|22450.7|22438.7|22450.7|22438.7|22444.4|22432.4|6
1753712610000|2025-07-28 14:23:30|||||||||1
1753712620000|2025-07-28 14:23:40|22450.6|22438.6|22456.9|22444.9|22456.9|22444.9|22450.6|22438.6|13
1753712630000|2025-07-28 14:23:50|22453.2|22441.2|22451.9|22439.9|22453.2|22441.2|22450.7|22438.7|8
1753712640000|2025-07-28 14:24:00|22453.2|22441.2|22446.9|22434.9|22453.2|22441.2|22446.9|22434.9|3
1753712650000|2025-07-28 14:24:10|22445.7|22433.7|22448.2|22436.2|22449.5|22437.5|22444.5|22432.5|1
1753712660000|2025-07-28 14:24:20|22449.5|22437.5|22449.5|22437.5|22449.5|22437.5|22449.5|22437.5|0
1753712670000|2025-07-28 14:24:30|22449.4|22437.4|22450.7|22438.7|22453.2|22441.2|22449.4|22437.4|4
1753712680000|2025-07-28 14:24:40|22451.9|22439.9|22449.4|22437.4|22451.9|22439.9|22449.4|22437.4|2
1753712690000|2025-07-28 14:24:50|22450.6|22438.6|22450.6|22438.6|22450.6|22438.6|22450.6|22438.6|7
1753712700000|2025-07-28 14:25:00|22453.1|22441.1|22449.4|22437.4|22453.1|22441.1|22448.2|22436.2|3
1753712710000|2025-07-28 14:25:10|22448.2|22436.2|22449.4|22437.4|22450.7|22438.7|22448.2|22436.2|7
1753712720000|2025-07-28 14:25:20|22450.6|22438.6|22450.6|22438.6|22450.6|22438.6|22450.6|22438.6|2
1753712730000|2025-07-28 14:25:30|||||||||4
1753712740000|2025-07-28 14:25:40|22451.9|22439.9|22454.3|22442.3|22455.6|22443.6|22451.9|22439.9|5
1753712750000|2025-07-28 14:25:50|22455.6|22443.6|22456.9|22444.9|22456.9|22444.9|22455.6|22443.6|1
1753712760000|2025-07-28 14:26:00|22456.8|22444.8|22458.1|22446.1|22461.8|22449.8|22455.6|22443.6|12
1753712770000|2025-07-28 14:26:10|22460.5|22448.5|22455.6|22443.6|22460.5|22448.5|22455.6|22443.6|14
1753712780000|2025-07-28 14:26:20|22455.5|22443.5|22453.1|22441.1|22456.8|22444.8|22453.1|22441.1|2
1753712790000|2025-07-28 14:26:30|22454.3|22442.3|22454.3|22442.3|22454.3|22442.3|22454.3|22442.3|6
1753712800000|2025-07-28 14:26:40|22453.1|22441.1|22454.3|22442.3|22454.3|22442.3|22453.1|22441.1|3
1753712810000|2025-07-28 14:26:50|22458|22446|22458|22446|22458|22446|22455.6|22443.6|20
1753712820000|2025-07-28 14:27:00|22456.8|22444.8|22458|22446|22459.3|22447.3|22453.1|22441.1|5
1753712830000|2025-07-28 14:27:10|22456.8|22444.8|22454.3|22442.3|22456.8|22444.8|22454.3|22442.3|2
1753712840000|2025-07-28 14:27:20|22453.1|22441.1|22460.5|22448.5|22460.5|22448.5|22453.1|22441.1|44
1753712850000|2025-07-28 14:27:30|22458.1|22446.1|22458|22446|22458.1|22446.1|22458|22446|56
1753712860000|2025-07-28 14:27:40|22458.1|22446.1|22456.8|22444.8|22458.1|22446.1|22456.8|22444.8|7
1753712870000|2025-07-28 14:27:50|||||||||1
1753712880000|2025-07-28 14:28:00|22455.5|22443.5|22455.5|22443.5|22460.5|22448.5|22455.5|22443.5|3
1753712890000|2025-07-28 14:28:10|22455.6|22443.6|22455.5|22443.5|22455.6|22443.6|22455.5|22443.5|19
1753712900000|2025-07-28 14:28:20|22448|22436|22448|22436|22450.5|22438.5|22448|22436|27
1753712910000|2025-07-28 14:28:30|22445.5|22433.5|22441.8|22429.8|22445.5|22433.5|22441.8|22429.8|7
1753712920000|2025-07-28 14:28:40|22444.2|22432.2|22443|22431|22445.5|22433.5|22443|22431|5
1753712930000|2025-07-28 14:28:50|||||||||3
1753712940000|2025-07-28 14:29:00|22448|22436|22451.7|22439.7|22451.7|22439.7|22448|22436|9
1753712950000|2025-07-28 14:29:10|22450.4|22438.4|22457.9|22445.9|22457.9|22445.9|22450.4|22438.4|9
1753712960000|2025-07-28 14:29:20|22454.2|22442.2|22455.4|22443.4|22455.4|22443.4|22454.2|22442.2|22
1753712970000|2025-07-28 14:29:30|22452.9|22440.9|22458|22446|22458|22446|22452.9|22440.9|39
1753712980000|2025-07-28 14:29:40|22455.6|22443.6|22460.6|22448.6|22460.6|22448.6|22455.6|22443.6|6
1753712990000|2025-07-28 14:29:50|22461.8|22449.8|22464.3|22452.3|22468|22456|22461.8|22449.8|11
1753713000000|2025-07-28 14:30:00|22460.5|22448.5|22458|22446|22460.5|22448.5|22458|22446|3
1753713010000|2025-07-28 14:30:10|22455.5|22443.5|22455.5|22443.5|22455.6|22443.6|22455.5|22443.5|2
1753713020000|2025-07-28 14:30:20|22456.8|22444.8|22454.3|22442.3|22456.8|22444.8|22454.3|22442.3|2
1753713030000|2025-07-28 14:30:30|22454.2|22442.2|22445.5|22433.5|22454.3|22442.3|22444.2|22432.2|10
1753713050000|2025-07-28 14:30:50|22448|22436|22446.7|22434.7|22448|22436|22446.7|22434.7|1
1753713060000|2025-07-28 14:31:00|22448|22436|22453|22441|22453|22441|22448|22436|5
1753713070000|2025-07-28 14:31:10|22450.5|22438.5|22448|22436|22450.5|22438.5|22448|22436|6
1753713080000|2025-07-28 14:31:20|22447.9|22435.9|22446.7|22434.7|22447.9|22435.9|22446.7|22434.7|3
1753713090000|2025-07-28 14:31:30|22445.4|22433.4|22445.5|22433.5|22445.5|22433.5|22445.4|22433.4|1
1753713100000|2025-07-28 14:31:40|22446.7|22434.7|22445.4|22433.4|22446.7|22434.7|22444.2|22432.2|2
1753713110000|2025-07-28 14:31:50|22445.5|22433.5|22445.4|22433.4|22445.5|22433.5|22445.4|22433.4|10
1753713120000|2025-07-28 14:32:00|22446.7|22434.7|22453|22441|22453|22441|22446.7|22434.7|8
1753713130000|2025-07-28 14:32:10|22452.9|22440.9|22453|22441|22453|22441|22451.7|22439.7|3
1753713140000|2025-07-28 14:32:20|22457.9|22445.9|22459.2|22447.2|22460.5|22448.5|22457.9|22445.9|3
1753713150000|2025-07-28 14:32:30|22460.5|22448.5|22458|22446|22460.5|22448.5|22456.7|22444.7|3
1753713160000|2025-07-28 14:32:40|22457.9|22445.9|22456.7|22444.7|22457.9|22445.9|22456.7|22444.7|3
1753713170000|2025-07-28 14:32:50|22453|22441|22452.9|22440.9|22453|22441|22452.9|22440.9|7
1753713180000|2025-07-28 14:33:00|22453|22441|22452.9|22440.9|22454.2|22442.2|22451.7|22439.7|5
1753713190000|2025-07-28 14:33:10|22455.5|22443.5|22454.2|22442.2|22455.5|22443.5|22454.2|22442.2|13
1753713200000|2025-07-28 14:33:20|||||||||1
1753713210000|2025-07-28 14:33:30|22453|22441|22445.5|22433.5|22453|22441|22445.5|22433.5|8
1753713220000|2025-07-28 14:33:40|22444.3|22432.3|22439.3|22427.3|22445.5|22433.5|22439.3|22427.3|3
1753713230000|2025-07-28 14:33:50|22438|22426|22438|22426|22438|22426|22438|22426|2
1753713240000|2025-07-28 14:34:00|22436.7|22424.7|22433|22421|22438|22426|22433|22421|1
1753713250000|2025-07-28 14:34:10|||||||||1
1753713260000|2025-07-28 14:34:20|22436.8|22424.8|22434.3|22422.3|22436.8|22424.8|22434.3|22422.3|11
1753713270000|2025-07-28 14:34:30|22433|22421|22436.7|22424.7|22437.9|22425.9|22433|22421|4
1753713280000|2025-07-28 14:34:40|22437.9|22425.9|22445.5|22433.5|22445.5|22433.5|22437.9|22425.9|5
1753713290000|2025-07-28 14:34:50|22443|22431|22443|22431|22443|22431|22443|22431|0
1753713300000|2025-07-28 14:35:00|22441.8|22429.8|22438|22426|22441.8|22429.8|22438|22426|2
1753713310000|2025-07-28 14:35:10|22442.9|22430.9|22445.5|22433.5|22445.5|22433.5|22442.9|22430.9|19
1753713320000|2025-07-28 14:35:20|22448|22436|22448|22436|22448|22436|22448|22436|3
1753713330000|2025-07-28 14:35:30|22451.8|22439.8|22459.2|22447.2|22460.5|22448.5|22450.5|22438.5|2
1753713340000|2025-07-28 14:35:40|22459.3|22447.3|22461.8|22449.8|22468.3|22452.3|22459.3|22447.3|26
1753713350000|2025-07-28 14:35:50|22463|22451|22459.3|22447.3|22463|22451|22459.3|22447.3|3
1753713360000|2025-07-28 14:36:00|22459.2|22447.2|22456.7|22444.7|22459.2|22447.2|22455.5|22443.5|7
1753713370000|2025-07-28 14:36:10|22458|22446|22454.2|22442.2|22458|22446|22453|22441|2
1753713380000|2025-07-28 14:36:20|22455.5|22443.5|22446.8|22434.8|22455.5|22443.5|22443|22431|6
1753713390000|2025-07-28 14:36:30|22445.5|22433.5|22446.8|22434.8|22450.5|22438.5|22445.5|22433.5|1
1753713400000|2025-07-28 14:36:40|22446.7|22434.7|22444.2|22432.2|22446.7|22434.7|22444.2|22432.2|13
1753713410000|2025-07-28 14:36:50|22443|22431|22443|22431|22443|22431|22443|22431|4
1753713420000|2025-07-28 14:37:00|||||||||2
1753713430000|2025-07-28 14:37:10|||||||||32
1753713440000|2025-07-28 14:37:20|22448|22436|22449.3|22437.3|22451.8|22439.8|22448|22436|41
1753713450000|2025-07-28 14:37:30|22448|22436|22450.5|22438.5|22450.5|22438.5|22448|22436|3
1753713460000|2025-07-28 14:37:40|||||||||14
1753713470000|2025-07-28 14:37:50|||||||||2
1753713480000|2025-07-28 14:38:00|22456.8|22444.8|22459.2|22447.2|22459.2|22447.2|22456.8|22444.8|2
1753713490000|2025-07-28 14:38:10|22458|22446|22458|22446|22460.5|22448.5|22458|22446|4
1753713500000|2025-07-28 14:38:20|22457.9|22445.9|22461.7|22449.7|22463|22451|22457.9|22445.9|5
1753713510000|2025-07-28 14:38:30|22460.4|22448.4|22461.7|22449.7|22461.7|22449.7|22460.4|22448.4|1
1753713520000|2025-07-28 14:38:40|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|2
1753713530000|2025-07-28 14:38:50|22461.7|22449.7|22467.9|22455.9|22467.9|22455.9|22461.7|22449.7|5
1753713540000|2025-07-28 14:39:00|22470.4|22458.4|22468|22456|22470.4|22458.4|22465.5|22453.5|9
1753713550000|2025-07-28 14:39:10|22467.9|22455.9|22462.9|22450.9|22467.9|22455.9|22460.5|22448.5|3
1753713560000|2025-07-28 14:39:20|22460.4|22448.4|22460.4|22448.4|22461.7|22449.7|22460.4|22448.4|0
1753713570000|2025-07-28 14:39:30|||||||||5
1753713580000|2025-07-28 14:39:40|22462.9|22450.9|22467.9|22455.9|22467.9|22455.9|22462.9|22450.9|3
1753713590000|2025-07-28 14:39:50|||||||||1
1753713600000|2025-07-28 14:40:00|22470.4|22458.4|22474.2|22462.2|22474.2|22462.2|22465.4|22453.4|31
1753713610000|2025-07-28 14:40:10|22473|22461|22483|22471|22483|22471|22473|22461|12
1753713620000|2025-07-28 14:40:20|22481.7|22469.7|22480.4|22468.4|22482.9|22470.9|22480.4|22468.4|4
1753713630000|2025-07-28 14:40:30|22479.1|22467.1|22481.7|22469.7|22485.4|22473.4|22479.1|22467.1|5
1753713640000|2025-07-28 14:40:40|22482.9|22470.9|22482.9|22470.9|22482.9|22470.9|22480.4|22468.4|2
1753713650000|2025-07-28 14:40:50|22485.3|22473.3|22484.1|22472.1|22485.3|22473.3|22484.1|22472.1|6
1753713660000|2025-07-28 14:41:00|22482.9|22470.9|22485.3|22473.3|22485.3|22473.3|22482.8|22470.8|5
1753713670000|2025-07-28 14:41:10|22482.9|22470.9|22482.9|22470.9|22482.9|22470.9|22482.8|22470.8|4
1753713680000|2025-07-28 14:41:20|22482.8|22470.8|22480.3|22468.3|22482.8|22470.8|22477.9|22465.9|2
1753713690000|2025-07-28 14:41:30|22482.8|22470.8|22481.6|22469.6|22482.8|22470.8|22480.3|22468.3|6
1753713700000|2025-07-28 14:41:40|22482.8|22470.8|22485.3|22473.3|22486.6|22474.6|22482.8|22470.8|31
1753713710000|2025-07-28 14:41:50|||||||||1
1753713720000|2025-07-28 14:42:00|22484.1|22472.1|22485.3|22473.3|22485.4|22473.4|22484.1|22472.1|5
1753713730000|2025-07-28 14:42:10|||||||||1
1753713740000|2025-07-28 14:42:20|22485.4|22473.4|22485.3|22473.3|22485.4|22473.4|22485.3|22473.3|8
1753713750000|2025-07-28 14:42:30|22477.9|22465.9|22477.8|22465.8|22480.3|22468.3|22476.6|22464.6|4
1753713760000|2025-07-28 14:42:40|22479.1|22467.1|22475.3|22463.3|22481.6|22469.6|22475.3|22463.3|2
1753713770000|2025-07-28 14:42:50|22474.1|22462.1|22472.9|22460.9|22476.6|22464.6|22472.9|22460.9|13
1753713780000|2025-07-28 14:43:00|22475.3|22463.3|22475.3|22463.3|22475.4|22463.4|22472.9|22460.9|1
1753713790000|2025-07-28 14:43:10|22472.8|22460.8|22482.8|22470.8|22482.9|22470.9|22472.8|22460.8|5
1753713800000|2025-07-28 14:43:20|||||||||1
1753713810000|2025-07-28 14:43:30|||||||||2
1753713820000|2025-07-28 14:43:40|||||||||2
1753713830000|2025-07-28 14:43:50|22481.6|22469.6|22474.1|22462.1|22481.6|22469.6|22474.1|22462.1|0
1753713840000|2025-07-28 14:44:00|22472.8|22460.8|22475.3|22463.3|22475.3|22463.3|22472.8|22460.8|10
1753713850000|2025-07-28 14:44:10|22472.8|22460.8|22472.8|22460.8|22472.8|22460.8|22472.8|22460.8|22
1753713860000|2025-07-28 14:44:20|22474.1|22462.1|22475.3|22463.3|22482.8|22470.8|22474.1|22462.1|4
1753713870000|2025-07-28 14:44:30|22477.8|22465.8|22487.8|22475.8|22487.8|22475.8|22475.3|22463.3|10
1753713880000|2025-07-28 14:44:40|22487.7|22475.7|22487.7|22475.7|22487.7|22475.7|22487.7|22475.7|0
1753713890000|2025-07-28 14:44:50|22486.5|22474.5|22486.5|22474.5|22486.5|22474.5|22486.5|22474.5|2
1753713900000|2025-07-28 14:45:00|22484|22472|22486.5|22474.5|22486.5|22474.5|22484|22472|4
1753713910000|2025-07-28 14:45:10|22489|22477|22486.5|22474.5|22489|22477|22485.3|22473.3|8
1753713920000|2025-07-28 14:45:20|22487.8|22475.8|22486.5|22474.5|22487.8|22475.8|22485.3|22473.3|12
1753713930000|2025-07-28 14:45:30|22485.3|22473.3|22486.6|22474.6|22489|22477|22485.3|22473.3|6
1753713940000|2025-07-28 14:45:40|22487.8|22475.8|22490.3|22478.3|22494.1|22482.1|22486.6|22474.6|51
1753713950000|2025-07-28 14:45:50|22489.1|22477.1|22485.3|22473.3|22489.1|22477.1|22485.3|22473.3|2
1753713960000|2025-07-28 14:46:00|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|3
1753713970000|2025-07-28 14:46:10|22480.3|22468.3|22486.5|22474.5|22486.5|22474.5|22480.3|22468.3|8
1753713980000|2025-07-28 14:46:20|22487.7|22475.7|22485.3|22473.3|22487.7|22475.7|22482.8|22470.8|0
1753713990000|2025-07-28 14:46:30|||||||||1
1753714000000|2025-07-28 14:46:40|22481.6|22469.6|22481.5|22469.5|22482.8|22470.8|22481.5|22469.5|3
1753714010000|2025-07-28 14:46:50|22479.1|22467.1|22480.3|22468.3|22480.3|22468.3|22479.1|22467.1|1
1753714020000|2025-07-28 14:47:00|22479.1|22467.1|22480.3|22468.3|22480.3|22468.3|22477.8|22465.8|18
1753714030000|2025-07-28 14:47:10|22479.1|22467.1|22477.8|22465.8|22479.1|22467.1|22477.8|22465.8|2
1753714040000|2025-07-28 14:47:20|||||||||17
1753714050000|2025-07-28 14:47:30|22476.6|22464.6|22472.8|22460.8|22476.6|22464.6|22472.8|22460.8|2
1753714060000|2025-07-28 14:47:40|22472.9|22460.9|22477.8|22465.8|22477.8|22465.8|22472.9|22460.9|5
1753714070000|2025-07-28 14:47:50|22479.1|22467.1|22480.3|22468.3|22480.3|22468.3|22479.1|22467.1|2
1753714080000|2025-07-28 14:48:00|22477.8|22465.8|22475.3|22463.3|22480.3|22468.3|22475.3|22463.3|1
1753714090000|2025-07-28 14:48:10|22476.6|22464.6|22475.3|22463.3|22476.6|22464.6|22475.3|22463.3|2
1753714100000|2025-07-28 14:48:20|22474.1|22462.1|22477.8|22465.8|22477.8|22465.8|22474.1|22462.1|3
1753714110000|2025-07-28 14:48:30|22475.3|22463.3|22476.5|22464.5|22477.8|22465.8|22475.3|22463.3|4
1753714120000|2025-07-28 14:48:40|22475.3|22463.3|22475.3|22463.3|22475.3|22463.3|22475.3|22463.3|7
1753714130000|2025-07-28 14:48:50|22474|22462|22480.3|22468.3|22480.3|22468.3|22474|22462|2
1753714140000|2025-07-28 14:49:00|22477.8|22465.8|22470.3|22458.3|22477.8|22465.8|22470.3|22458.3|1
1753714150000|2025-07-28 14:49:10|22471.5|22459.5|22470.3|22458.3|22472.8|22460.8|22470.2|22458.2|6
1753714160000|2025-07-28 14:49:20|22472.8|22460.8|22472.8|22460.8|22472.8|22460.8|22472.8|22460.8|18
1753714170000|2025-07-28 14:49:30|||||||||7
1753714180000|2025-07-28 14:49:40|22470.4|22458.4|22470.3|22458.3|22470.4|22458.4|22470.3|22458.3|2
1753714190000|2025-07-28 14:49:50|22472.8|22460.8|22472.8|22460.8|22472.8|22460.8|22472.8|22460.8|1
1753714200000|2025-07-28 14:50:00|22470.3|22458.3|22470.3|22458.3|22470.3|22458.3|22470.3|22458.3|1
1753714210000|2025-07-28 14:50:10|22467.8|22455.8|22457.8|22445.8|22467.8|22455.8|22457.8|22445.8|5
1753714220000|2025-07-28 14:50:20|22455.3|22443.3|22452.8|22440.8|22455.3|22443.3|22452.8|22440.8|3
1753714230000|2025-07-28 14:50:30|22449.1|22437.1|22450.4|22438.4|22451.6|22439.6|22447.8|22435.8|12
1753714240000|2025-07-28 14:50:40|22451.6|22439.6|22457.8|22445.8|22457.8|22445.8|22451.6|22439.6|2
1753714250000|2025-07-28 14:50:50|22457.9|22445.9|22457.8|22445.8|22460.3|22448.3|22457.8|22445.8|3
1753714260000|2025-07-28 14:51:00|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|3
1753714270000|2025-07-28 14:51:10|22461.5|22449.5|22465.3|22453.3|22467.8|22455.8|22461.5|22449.5|4
1753714280000|2025-07-28 14:51:20|22462.8|22450.8|22457.8|22445.8|22462.8|22450.8|22457.8|22445.8|3
1753714290000|2025-07-28 14:51:30|22460.3|22448.3|22452.8|22440.8|22460.3|22448.3|22452.8|22440.8|12
1753714300000|2025-07-28 14:51:40|22450.3|22438.3|22452.8|22440.8|22452.8|22440.8|22450.3|22438.3|2
1753714310000|2025-07-28 14:51:50|22454|22442|22451.5|22439.5|22454|22442|22451.5|22439.5|1
1753714320000|2025-07-28 14:52:00|22447.8|22435.8|22445.3|22433.3|22447.8|22435.8|22444.1|22432.1|46
1753714330000|2025-07-28 14:52:10|22445.2|22433.2|22450.3|22438.3|22451.5|22439.5|22445.2|22433.2|8
1753714340000|2025-07-28 14:52:20|||||||||3
1753714350000|2025-07-28 14:52:30|||||||||9
1753714360000|2025-07-28 14:52:40|22450.2|22438.2|22450.3|22438.3|22450.3|22438.3|22450.2|22438.2|10
1753714370000|2025-07-28 14:52:50|22454|22442|22452.7|22440.7|22457.8|22445.8|22452.7|22440.7|4
1753714380000|2025-07-28 14:53:00|22450.3|22438.3|22449|22437|22450.3|22438.3|22449|22437|3
1753714390000|2025-07-28 14:53:10|22447.8|22435.8|22447.8|22435.8|22447.8|22435.8|22446.5|22434.5|5
1753714400000|2025-07-28 14:53:20|22447.7|22435.7|22445.3|22433.3|22450.3|22438.3|22445.3|22433.3|4
1753714410000|2025-07-28 14:53:30|||||||||1
1753714420000|2025-07-28 14:53:40|22446.5|22434.5|22447.8|22435.8|22447.8|22435.8|22446.5|22434.5|1
1753714430000|2025-07-28 14:53:50|22447.7|22435.7|22447.8|22435.8|22447.8|22435.8|22447.7|22435.7|6
1753714440000|2025-07-28 14:54:00|22447.7|22435.7|22447.8|22435.8|22447.8|22435.8|22447.7|22435.7|0
1753714450000|2025-07-28 14:54:10|22447.7|22435.7|22447.7|22435.7|22447.7|22435.7|22447.7|22435.7|2
1753714460000|2025-07-28 14:54:20|||||||||10
1753714470000|2025-07-28 14:54:30|22439|22427|22435.3|22423.3|22439|22427|22434.1|22422.1|53
1753714480000|2025-07-28 14:54:40|22434.1|22422.1|22432.8|22420.8|22434.1|22422.1|22432.8|22420.8|2
1753714500000|2025-07-28 14:55:00|22434.1|22422.1|22437.8|22425.8|22437.8|22425.8|22434.1|22422.1|5
1753714510000|2025-07-28 14:55:10|||||||||11
1753714520000|2025-07-28 14:55:20|22440.3|22428.3|22442.7|22430.7|22442.8|22430.8|22440.3|22428.3|1
1753714530000|2025-07-28 14:55:30|22442.8|22430.8|22442.8|22430.8|22442.8|22430.8|22442.8|22430.8|13
1753714540000|2025-07-28 14:55:40|22444|22432|22442.7|22430.7|22444|22432|22442.7|22430.7|0
1753714550000|2025-07-28 14:55:50|22444|22432|22445.2|22433.2|22445.3|22433.3|22444|22432|5
1753714560000|2025-07-28 14:56:00|22445.3|22433.3|22445.3|22433.3|22445.3|22433.3|22445.2|22433.2|1
1753714570000|2025-07-28 14:56:10|22446.5|22434.5|22447.7|22435.7|22447.8|22435.8|22446.5|22434.5|7
1753714580000|2025-07-28 14:56:20|22444.1|22432.1|22445.3|22433.3|22445.3|22433.3|22444|22432|3
1753714590000|2025-07-28 14:56:30|22444|22432|22445.2|22433.2|22445.2|22433.2|22444|22432|1
1753714600000|2025-07-28 14:56:40|22440.2|22428.2|22442.7|22430.7|22445.2|22433.2|22440.2|22428.2|2
1753714610000|2025-07-28 14:56:50|22440.2|22428.2|22456.5|22444.5|22456.5|22444.5|22440.2|22428.2|5
1753714630000|2025-07-28 14:57:10|22456.4|22444.4|22455.2|22443.2|22456.4|22444.4|22455.2|22443.2|6
1753714640000|2025-07-28 14:57:20|22457.7|22445.7|22460.1|22448.1|22460.1|22448.1|22457.6|22445.6|56
1753714650000|2025-07-28 14:57:30|22461.3|22449.3|22467.6|22455.6|22467.6|22455.6|22461.3|22449.3|4
1753714660000|2025-07-28 14:57:40|22467.7|22455.7|22467.6|22455.6|22472.6|22460.6|22467.6|22455.6|1
1753714670000|2025-07-28 14:57:50|22472.6|22460.6|22468.9|22456.9|22472.6|22460.6|22468.8|22456.8|3
1753714680000|2025-07-28 14:58:00|22470.1|22458.1|22467.6|22455.6|22470.1|22458.1|22465.1|22453.1|8
1753714690000|2025-07-28 14:58:10|22468.8|22456.8|22470.1|22458.1|22472.6|22460.6|22468.8|22456.8|2
1753714700000|2025-07-28 14:58:20|22468.9|22456.9|22467.6|22455.6|22468.9|22456.9|22467.6|22455.6|10
1753714710000|2025-07-28 14:58:30|22465.1|22453.1|22465.1|22453.1|22465.1|22453.1|22465.1|22453.1|1
1753714720000|2025-07-28 14:58:40|22463.9|22451.9|22465.1|22453.1|22467.6|22455.6|22462.6|22450.6|9
1753714730000|2025-07-28 14:58:50|22462.6|22450.6|22462.6|22450.6|22462.6|22450.6|22462.6|22450.6|2
1753714740000|2025-07-28 14:59:00|22460.1|22448.1|22465.1|22453.1|22465.1|22453.1|22458.8|22446.8|6
1753714750000|2025-07-28 14:59:10|22463.8|22451.8|22463.8|22451.8|22463.8|22451.8|22463.8|22451.8|1
1753714760000|2025-07-28 14:59:20|22467.5|22455.5|22468.8|22456.8|22470.1|22458.1|22467.5|22455.5|3
1753714770000|2025-07-28 14:59:30|22467.6|22455.6|22468.8|22456.8|22468.8|22456.8|22467.6|22455.6|0
1753714780000|2025-07-28 14:59:40|22467.6|22455.6|22467.6|22455.6|22468.8|22456.8|22467.6|22455.6|5
1753714790000|2025-07-28 14:59:50|22466.3|22454.3|22467.6|22455.6|22467.6|22455.6|22466.3|22454.3|2
1753714800000|2025-07-28 15:00:00|22468.8|22456.8|22462.6|22450.6|22468.8|22456.8|22462.6|22450.6|22
1753714810000|2025-07-28 15:00:10|||||||||1
1753714820000|2025-07-28 15:00:20|22463.9|22451.9|22467.6|22455.6|22467.6|22455.6|22463.9|22451.9|12
1753714830000|2025-07-28 15:00:30|22466.3|22454.3|22466.3|22454.3|22466.3|22454.3|22466.3|22454.3|1
1753714840000|2025-07-28 15:00:40|22467.6|22455.6|22465.1|22453.1|22467.6|22455.6|22461.4|22449.4|14
1753714850000|2025-07-28 15:00:50|22463.9|22451.9|22465.1|22453.1|22465.1|22453.1|22463.9|22451.9|1
1753714860000|2025-07-28 15:01:00|22463.8|22451.8|22462.6|22450.6|22465.1|22453.1|22462.6|22450.6|4
1753714870000|2025-07-28 15:01:10|22461.3|22449.3|22455.1|22443.1|22461.3|22449.3|22455.1|22443.1|1
1753714880000|2025-07-28 15:01:20|22452.6|22440.6|22457.6|22445.6|22457.6|22445.6|22450.2|22438.2|7
1753714890000|2025-07-28 15:01:30|22460.1|22448.1|22455.1|22443.1|22460.1|22448.1|22453.8|22441.8|4
1753714900000|2025-07-28 15:01:40|22455.2|22443.2|22456.4|22444.4|22460.1|22448.1|22455.2|22443.2|4
1753714910000|2025-07-28 15:01:50|22456.3|22444.3|22457.6|22445.6|22457.6|22445.6|22456.3|22444.3|6
1753714920000|2025-07-28 15:02:00|22455.1|22443.1|22456.4|22444.4|22457.6|22445.6|22455.1|22443.1|9
1753714930000|2025-07-28 15:02:10|22457.6|22445.6|22457.6|22445.6|22457.7|22445.7|22457.6|22445.6|2
1753714940000|2025-07-28 15:02:20|22455.1|22443.1|22457.6|22445.6|22457.6|22445.6|22455.1|22443.1|1
1753714950000|2025-07-28 15:02:30|22455.1|22443.1|22452.6|22440.6|22455.1|22443.1|22452.6|22440.6|3
1753714960000|2025-07-28 15:02:40|22453.9|22441.9|22453.9|22441.9|22457.6|22445.6|22452.6|22440.6|11
1753714970000|2025-07-28 15:02:50|22452.7|22440.7|22451.4|22439.4|22452.7|22440.7|22451.4|22439.4|1
1753714980000|2025-07-28 15:03:00|22450.1|22438.1|22450.1|22438.1|22450.1|22438.1|22450.1|22438.1|5
1753714990000|2025-07-28 15:03:10|22447.7|22435.7|22442.6|22430.6|22447.7|22435.7|22442.6|22430.6|1
1753715000000|2025-07-28 15:03:20|||||||||3
1753715010000|2025-07-28 15:03:30|22447.6|22435.6|22447.7|22435.7|22451.4|22439.4|22447.6|22435.6|9
1753715020000|2025-07-28 15:03:40|22448.9|22436.9|22450.1|22438.1|22450.2|22438.2|22447.7|22435.7|1
1753715030000|2025-07-28 15:03:50|22448.8|22436.8|22448.8|22436.8|22448.9|22436.9|22448.8|22436.8|4
1753715040000|2025-07-28 15:04:00|22450.1|22438.1|22450|22438|22450.1|22438.1|22450|22438|4
1753715060000|2025-07-28 15:04:20|22453.9|22441.9|22453.9|22441.9|22453.9|22441.9|22453.9|22441.9|7
1753715070000|2025-07-28 15:04:30|22455.1|22443.1|22455.1|22443.1|22455.1|22443.1|22455.1|22443.1|2
1753715080000|2025-07-28 15:04:40|22455|22443|22453.8|22441.8|22455|22443|22453.8|22441.8|12
1753715090000|2025-07-28 15:04:50|22452.5|22440.5|22452.5|22440.5|22452.5|22440.5|22452.5|22440.5|7
1753715100000|2025-07-28 15:05:00|22451.3|22439.3|22452.5|22440.5|22453.8|22441.8|22451.3|22439.3|2
1753715110000|2025-07-28 15:05:10|||||||||4
1753715120000|2025-07-28 15:05:20|22451.3|22439.3|22451.3|22439.3|22451.3|22439.3|22451.3|22439.3|2
1753715130000|2025-07-28 15:05:30|22451.2|22439.2|22450|22438|22451.2|22439.2|22450|22438|2
1753715140000|2025-07-28 15:05:40|22451.3|22439.3|22455|22443|22455|22443|22450|22438|4
1753715150000|2025-07-28 15:05:50|22452.5|22440.5|22453.7|22441.7|22453.7|22441.7|22452.5|22440.5|6
1753715160000|2025-07-28 15:06:00|22450|22438|22453.8|22441.8|22455|22443|22450|22438|20
1753715170000|2025-07-28 15:06:10|22453.7|22441.7|22452.5|22440.5|22453.7|22441.7|22452.5|22440.5|1
1753715190000|2025-07-28 15:06:30|22450|22438|22452.5|22440.5|22452.5|22440.5|22450|22438|2
1753715200000|2025-07-28 15:06:40|22451.2|22439.2|22452.5|22440.5|22452.5|22440.5|22451.2|22439.2|1
1753715210000|2025-07-28 15:06:50|||||||||3
1753715220000|2025-07-28 15:07:00|22453.7|22441.7|22455|22443|22456.2|22444.2|22453.7|22441.7|3
1753715230000|2025-07-28 15:07:10|22452.5|22440.5|22463.8|22451.8|22463.8|22451.8|22452.5|22440.5|35
1753715240000|2025-07-28 15:07:20|22465|22453|22460|22448|22465|22453|22460|22448|4
1753715250000|2025-07-28 15:07:30|22471.3|22459.3|22470.1|22458.1|22471.3|22459.3|22470|22458|51
1753715260000|2025-07-28 15:07:40|22468.8|22456.8|22467.6|22455.6|22468.8|22456.8|22467.5|22455.5|0
1753715270000|2025-07-28 15:07:50|22468.8|22456.8|22467.6|22455.6|22470.1|22458.1|22467.6|22455.6|4
1753715280000|2025-07-28 15:08:00|22465.1|22453.1|22468.8|22456.8|22470.1|22458.1|22465.1|22453.1|11
1753715290000|2025-07-28 15:08:10|||||||||2
1753715310000|2025-07-28 15:08:30|22470|22458|22468.8|22456.8|22471.3|22459.3|22468.8|22456.8|8
1753715320000|2025-07-28 15:08:40|22470|22458|22471.3|22459.3|22471.3|22459.3|22470|22458|3
1753715330000|2025-07-28 15:08:50|22468.8|22456.8|22470|22458|22470|22458|22468.8|22456.8|3
1753715340000|2025-07-28 15:09:00|22466.3|22454.3|22465|22453|22467.5|22455.5|22465|22453|9
1753715350000|2025-07-28 15:09:10|22474|22454|22472.5|22460.5|22474|22460.5|22472.5|22454|28
1753715360000|2025-07-28 15:09:20|||||||||1
1753715370000|2025-07-28 15:09:30|22471.3|22459.3|22482.5|22470.5|22482.5|22470.5|22471.3|22459.3|7
1753715380000|2025-07-28 15:09:40|22484.9|22472.9|22482.5|22470.5|22484.9|22472.9|22482.5|22470.5|2
1753715390000|2025-07-28 15:09:50|22480|22468|22482.5|22470.5|22482.5|22470.5|22478.7|22466.7|1
1753715400000|2025-07-28 15:10:00|22480.1|22468.1|22477.5|22465.5|22480.1|22468.1|22477.5|22465.5|3
1753715410000|2025-07-28 15:10:10|22476.2|22464.2|22470|22458|22476.2|22464.2|22470|22458|5
1753715420000|2025-07-28 15:10:20|22467.5|22455.5|22465|22453|22467.5|22455.5|22462.5|22450.5|8
1753715430000|2025-07-28 15:10:30|22463.7|22451.7|22467.5|22455.5|22467.5|22455.5|22462.5|22450.5|0
1753715440000|2025-07-28 15:10:40|22473.7|22461.7|22470|22458|22473.7|22461.7|22470|22458|0
1753715450000|2025-07-28 15:10:50|22473.7|22461.7|22475|22463|22476.2|22464.2|22473.7|22461.7|17
1753715460000|2025-07-28 15:11:00|22477.5|22465.5|22472.5|22460.5|22477.5|22465.5|22472.5|22460.5|6
1753715470000|2025-07-28 15:11:10|22470|22458|22471.2|22459.2|22472.4|22460.4|22470|22458|16
1753715480000|2025-07-28 15:11:20|22469.9|22457.9|22468.7|22456.7|22469.9|22457.9|22468.7|22456.7|12
1753715490000|2025-07-28 15:11:30|22472.4|22460.4|22469.9|22457.9|22472.4|22460.4|22469.9|22457.9|9
1753715500000|2025-07-28 15:11:40|22471.2|22459.2|22471.2|22459.2|22471.2|22459.2|22471.2|22459.2|3
1753715510000|2025-07-28 15:11:50|22471.1|22459.1|22467.4|22455.4|22471.1|22459.1|22467.4|22455.4|4
1753715520000|2025-07-28 15:12:00|22466.2|22454.2|22464.9|22452.9|22466.2|22454.2|22464.9|22452.9|2
1753715530000|2025-07-28 15:12:10|22460|22448|22457.4|22445.4|22460|22448|22457.4|22445.4|11
1753715540000|2025-07-28 15:12:20|22455|22443|22453.7|22441.7|22455|22443|22449.9|22437.9|27
1753715550000|2025-07-28 15:12:30|22452.5|22440.5|22456.2|22444.2|22456.2|22444.2|22451.2|22439.2|5
1753715560000|2025-07-28 15:12:40|22457.4|22445.4|22457.4|22445.4|22457.4|22445.4|22457.4|22445.4|12
1753715570000|2025-07-28 15:12:50|22457.5|22445.5|22467.4|22455.4|22467.4|22455.4|22457.5|22445.5|8
1753715580000|2025-07-28 15:13:00|22466.2|22454.2|22454.9|22442.9|22466.2|22454.2|22454.9|22442.9|10
1753715590000|2025-07-28 15:13:10|22458.7|22446.7|22459.9|22447.9|22459.9|22447.9|22458.7|22446.7|4
1753715600000|2025-07-28 15:13:20|22458.7|22446.7|22459.9|22447.9|22459.9|22447.9|22458.7|22446.7|8
1753715610000|2025-07-28 15:13:30|22458.7|22446.7|22458.7|22446.7|22458.7|22446.7|22458.7|22446.7|1
1753715620000|2025-07-28 15:13:40|22460|22448|22461.2|22449.2|22461.2|22449.2|22459.9|22447.9|11
1753715630000|2025-07-28 15:13:50|22464.9|22452.9|22466.2|22454.2|22466.2|22454.2|22462.4|22450.4|16
1753715640000|2025-07-28 15:14:00|22467.4|22455.4|22467.4|22455.4|22468.6|22456.6|22466.2|22454.2|1
1753715650000|2025-07-28 15:14:10|22465|22453|22467.4|22455.4|22467.4|22455.4|22465|22453|10
1753715660000|2025-07-28 15:14:20|22466.2|22454.2|22466.2|22454.2|22467.4|22455.4|22464.9|22452.9|3
1753715670000|2025-07-28 15:14:30|22468.7|22456.7|22467.4|22455.4|22469.9|22457.9|22467.4|22455.4|5
1753715680000|2025-07-28 15:14:40|22466.2|22454.2|22464.9|22452.9|22466.2|22454.2|22464.9|22452.9|3
1753715690000|2025-07-28 15:14:50|22463.6|22451.6|22467.4|22455.4|22467.4|22455.4|22462.4|22450.4|2
1753715700000|2025-07-28 15:15:00|22466.2|22454.2|22469.9|22457.9|22469.9|22457.9|22466.2|22454.2|6
1753715710000|2025-07-28 15:15:10|22470|22458|22479.9|22467.9|22479.9|22467.9|22469.9|22457.9|49
1753715720000|2025-07-28 15:15:20|22478.7|22466.7|22480|22468|22480|22468|22478.7|22466.7|0
1753715730000|2025-07-28 15:15:30|22479.9|22467.9|22484.9|22472.9|22484.9|22472.9|22478.7|22466.7|9
1753715740000|2025-07-28 15:15:40|22481.2|22469.2|22481.1|22469.1|22481.2|22469.2|22481.1|22469.1|5
1753715750000|2025-07-28 15:15:50|22485|22473|22484.9|22472.9|22485|22473|22484.9|22472.9|12
1753715760000|2025-07-28 15:16:00|22485|22473|22486.2|22474.2|22486.2|22474.2|22484.9|22472.9|3
1753715770000|2025-07-28 15:16:10|22487.5|22475.5|22487.4|22475.4|22487.5|22475.5|22487.4|22475.4|34
1753715780000|2025-07-28 15:16:20|22488.7|22476.7|22487.5|22475.5|22488.7|22476.7|22487.4|22475.4|3
1753715790000|2025-07-28 15:16:30|22490|22478|22488.7|22476.7|22492.4|22480.4|22488.7|22476.7|5
1753715800000|2025-07-28 15:16:40|22488.8|22476.8|22494.9|22482.9|22494.9|22482.9|22488.7|22476.7|6
1753715810000|2025-07-28 15:16:50|22493.7|22481.7|22494.9|22482.9|22495|22483|22492.4|22480.4|46
1753715820000|2025-07-28 15:17:00|22495|22483|22501.2|22489.2|22501.2|22489.2|22495|22483|1
1753715830000|2025-07-28 15:17:10|22503.6|22491.6|22493.8|22481.8|22503.7|22491.7|22491.3|22479.3|23
1753715840000|2025-07-28 15:17:20|22495|22483|22495|22483|22496.3|22484.3|22493.8|22481.8|2
1753715860000|2025-07-28 15:17:40|22496.3|22484.3|22497.5|22485.5|22497.5|22485.5|22496.3|22484.3|4
1753715870000|2025-07-28 15:17:50|22500|22488|22500|22488|22500|22488|22500|22488|1
1753715880000|2025-07-28 15:18:00|22501.2|22489.2|22502.5|22490.5|22502.5|22490.5|22501.2|22489.2|1
1753715890000|2025-07-28 15:18:10|22500|22488|22497.5|22485.5|22500|22488|22496.2|22484.2|2
1753715900000|2025-07-28 15:18:20|22498.7|22486.7|22501.2|22489.2|22501.2|22489.2|22498.7|22486.7|3
1753715910000|2025-07-28 15:18:30|22502.5|22490.5|22499.9|22487.9|22502.5|22490.5|22499.9|22487.9|1
1753715920000|2025-07-28 15:18:40|22498.7|22486.7|22496.2|22484.2|22498.7|22486.7|22494.9|22482.9|12
1753715930000|2025-07-28 15:18:50|22494.9|22482.9|22497.5|22485.5|22499.9|22487.9|22494.9|22482.9|2
1753715940000|2025-07-28 15:19:00|22497.4|22485.4|22500|22488|22501.2|22489.2|22497.4|22485.4|2
1753715950000|2025-07-28 15:19:10|22498.7|22486.7|22493.7|22481.7|22498.7|22486.7|22493.7|22481.7|1
1753715960000|2025-07-28 15:19:20|22495|22483|22495|22483|22496.5|22483|22492.5|22476.5|10
1753715970000|2025-07-28 15:19:30|22492.5|22480.5|22497.5|22485.5|22498.8|22486.8|22492.5|22480.5|5
1753715980000|2025-07-28 15:19:40|22498.8|22486.8|22498.8|22486.8|22498.8|22486.8|22498.8|22486.8|0
1753715990000|2025-07-28 15:19:50|22500|22488|22497.5|22485.5|22503.7|22491.7|22497.5|22485.5|15
1753716000000|2025-07-28 15:20:00|22498.8|22486.8|22500|22488|22500|22488|22498.8|22486.8|8
1753716010000|2025-07-28 15:20:10|22498.8|22486.8|22500|22488|22500|22488|22498.8|22486.8|3
1753716020000|2025-07-28 15:20:20|22498.8|22486.8|22500|22488|22500|22488|22498.8|22486.8|15
1753716030000|2025-07-28 15:20:30|22497.5|22485.5|22497.5|22485.5|22500|22488|22497.5|22485.5|4
1753716040000|2025-07-28 15:20:40|22498.7|22486.7|22496.3|22484.3|22498.7|22486.7|22495|22483|12
1753716050000|2025-07-28 15:20:50|22495|22483|22492.5|22480.5|22495|22483|22492.5|22480.5|7
1753716060000|2025-07-28 15:21:00|22492.6|22480.6|22491.3|22479.3|22492.6|22480.6|22491.3|22479.3|10
1753716070000|2025-07-28 15:21:10|22490.1|22478.1|22490|22478|22491.3|22479.3|22490|22478|1
1753716090000|2025-07-28 15:21:30|22486.3|22474.3|22487.5|22475.5|22487.5|22475.5|22486.3|22474.3|10
1753716100000|2025-07-28 15:21:40|22485|22473|22481.3|22469.3|22485|22473|22481.3|22469.3|5
1753716110000|2025-07-28 15:21:50|22480|22468|22482.5|22470.5|22485|22473|22480|22468|24
1753716120000|2025-07-28 15:22:00|22485|22473|22480.1|22468.1|22485|22473|22480.1|22468.1|61
1753716130000|2025-07-28 15:22:10|22482.6|22470.6|22482.6|22470.6|22484|22472|22482.6|22470.6|25
1753716140000|2025-07-28 15:22:20|22483.9|22471.9|22485.1|22473.1|22485.1|22473.1|22482.7|22470.7|4
1753716150000|2025-07-28 15:22:30|22483.9|22471.9|22483.9|22471.9|22487.6|22475.6|22483.9|22471.9|2
1753716160000|2025-07-28 15:22:40|22485.1|22473.1|22487.6|22475.6|22488.9|22476.9|22485.1|22473.1|1
1753716170000|2025-07-28 15:22:50|22488.9|22476.9|22490.1|22478.1|22490.1|22478.1|22488.9|22476.9|1
1753716180000|2025-07-28 15:23:00|22488.9|22476.9|22487.6|22475.6|22488.9|22476.9|22487.6|22475.6|2
1753716190000|2025-07-28 15:23:10|||||||||4
1753716200000|2025-07-28 15:23:20|22490.1|22478.1|22487.6|22475.6|22490.1|22478.1|22487.6|22475.6|3
1753716210000|2025-07-28 15:23:30|22484|22472|22485.2|22473.2|22485.2|22473.2|22484|22472|24
1753716220000|2025-07-28 15:23:40|22486.4|22474.4|22485.2|22473.2|22487.6|22475.6|22485.2|22473.2|14
1753716230000|2025-07-28 15:23:50|22485.1|22473.1|22485.1|22473.1|22485.1|22473.1|22485.1|22473.1|6
1753716240000|2025-07-28 15:24:00|22483.9|22471.9|22485.1|22473.1|22485.1|22473.1|22483.8|22471.8|72
1753716250000|2025-07-28 15:24:10|22483.9|22471.9|22485.2|22473.2|22485.2|22473.2|22483.9|22471.9|55
1753716260000|2025-07-28 15:24:20|22483.9|22471.9|22483.9|22471.9|22483.9|22471.9|22483.9|22471.9|23
1753716270000|2025-07-28 15:24:30|22482.7|22470.7|22480.2|22468.2|22482.7|22470.7|22477.7|22465.7|18
1753716280000|2025-07-28 15:24:40|22482.7|22470.7|22485.1|22473.1|22485.1|22473.1|22481.4|22469.4|3
1753716290000|2025-07-28 15:24:50|22483.9|22471.9|22485.1|22473.1|22485.1|22473.1|22483.9|22471.9|2
1753716300000|2025-07-28 15:25:00|||||||||2
1753716310000|2025-07-28 15:25:10|22482.7|22470.7|22485.1|22473.1|22485.1|22473.1|22482.7|22470.7|4
1753716320000|2025-07-28 15:25:20|22485.2|22473.2|22480.2|22468.2|22485.2|22473.2|22480.2|22468.2|2
1753716330000|2025-07-28 15:25:30|22482.6|22470.6|22476.4|22464.4|22482.6|22470.6|22476.4|22464.4|5
1753716340000|2025-07-28 15:25:40|22474|22462|22470.2|22458.2|22475.2|22463.2|22470.2|22458.2|21
1753716350000|2025-07-28 15:25:50|||||||||1
1753716360000|2025-07-28 15:26:00|||||||||3
1753716370000|2025-07-28 15:26:10|22471.5|22459.5|22471.4|22459.4|22471.5|22459.5|22471.4|22459.4|2
1753716380000|2025-07-28 15:26:20|22470.2|22458.2|22465.2|22453.2|22470.2|22458.2|22465.2|22453.2|6
1753716390000|2025-07-28 15:26:30|22463.9|22451.9|22463.9|22451.9|22464|22452|22463.9|22451.9|1
1753716400000|2025-07-28 15:26:40|22465.2|22453.2|22462.7|22450.7|22465.2|22453.2|22462.7|22450.7|4
1753716410000|2025-07-28 15:26:50|22461.5|22449.5|22460.2|22448.2|22461.5|22449.5|22460.2|22448.2|3
1753716420000|2025-07-28 15:27:00|22459|22447|22460.2|22448.2|22460.2|22448.2|22459|22447|1
1753716440000|2025-07-28 15:27:20|22459|22447|22459|22447|22459|22447|22459|22447|2
1753716450000|2025-07-28 15:27:30|22456.5|22444.5|22445.2|22433.2|22456.5|22444.5|22442.8|22430.8|26
1753716460000|2025-07-28 15:27:40|22445.3|22433.3|22446.5|22434.5|22446.5|22434.5|22445.3|22433.3|11
1753716470000|2025-07-28 15:27:50|||||||||2
1753716480000|2025-07-28 15:28:00|22445.3|22433.3|22440.3|22428.3|22445.3|22433.3|22440.3|22428.3|7
1753716490000|2025-07-28 15:28:10|22439.1|22427.1|22439|22427|22439.1|22427.1|22439|22427|2
1753716500000|2025-07-28 15:28:20|22435.3|22423.3|22432.8|22420.8|22436.5|22424.5|22432.8|22420.8|9
1753716510000|2025-07-28 15:28:30|||||||||1
1753716520000|2025-07-28 15:28:40|22432.7|22420.7|22432.7|22420.7|22432.7|22420.7|22432.7|22420.7|3
1753716530000|2025-07-28 15:28:50|22432.8|22420.8|22435.3|22423.3|22435.3|22423.3|22432.8|22420.8|1
1753716540000|2025-07-28 15:29:00|22437.8|22425.8|22437.8|22425.8|22437.8|22425.8|22437.8|22425.8|3
1753716550000|2025-07-28 15:29:10|22437.7|22425.7|22437.7|22425.7|22437.7|22425.7|22435.2|22423.2|8
1753716560000|2025-07-28 15:29:20|||||||||1
1753716570000|2025-07-28 15:29:30|22435.2|22423.2|22426.5|22414.5|22435.2|22423.2|22426.5|22414.5|3
1753716580000|2025-07-28 15:29:40|22426.4|22414.4|22415.3|22403.3|22426.4|22414.4|22415.3|22403.3|5
1753716590000|2025-07-28 15:29:50|22416.5|22404.5|22415.2|22403.2|22416.5|22404.5|22410.3|22398.3|16
1753716600000|2025-07-28 15:30:00|22412.8|22400.8|22415.2|22403.2|22415.3|22403.3|22412.8|22400.8|1
1753716610000|2025-07-28 15:30:10|22414|22402|22407.8|22395.8|22414|22402|22406.6|22394.6|17
1753716620000|2025-07-28 15:30:20|22409|22397|22409|22397|22411.5|22399.5|22409|22397|8
1753716630000|2025-07-28 15:30:30|22407.8|22395.8|22409|22397|22409|22397|22407.8|22395.8|5
1753716640000|2025-07-28 15:30:40|22410.3|22398.3|22407.8|22395.8|22411.5|22399.5|22407.8|22395.8|11
1753716650000|2025-07-28 15:30:50|22409|22397|22410.2|22398.2|22410.2|22398.2|22407.8|22395.8|18
1753716660000|2025-07-28 15:31:00|||||||||3
1753716670000|2025-07-28 15:31:10|22409|22397|22395.3|22383.3|22409|22397|22395.3|22383.3|6
1753716680000|2025-07-28 15:31:20|22397.7|22385.7|22397.7|22385.7|22397.8|22385.8|22397.7|22385.7|8
1753716690000|2025-07-28 15:31:30|22399|22387|22395.3|22383.3|22399|22387|22395.3|22383.3|5
1753716700000|2025-07-28 15:31:40|22399|22387|22400.3|22388.3|22400.3|22388.3|22397.7|22385.7|21
1753716710000|2025-07-28 15:31:50|22400.2|22388.2|22400.2|22388.2|22400.3|22388.3|22396.5|22384.5|10
1753716720000|2025-07-28 15:32:00|22397.8|22385.8|22402.7|22390.7|22404|22392|22397.8|22385.8|2
1753716730000|2025-07-28 15:32:10|22405.2|22393.2|22405.3|22393.3|22410.3|22398.3|22405.2|22393.2|2
1753716740000|2025-07-28 15:32:20|22407.8|22395.8|22405.2|22393.2|22407.8|22395.8|22405.2|22393.2|4
1753716750000|2025-07-28 15:32:30|22406.5|22394.5|22405.3|22393.3|22406.5|22394.5|22405.3|22393.3|9
1753716760000|2025-07-28 15:32:40|22402.8|22390.8|22407.8|22395.8|22407.8|22395.8|22402.7|22390.7|1
1753716770000|2025-07-28 15:32:50|22409|22397|22407.7|22395.7|22410.2|22398.2|22406.5|22394.5|4
1753716780000|2025-07-28 15:33:00|22405.3|22393.3|22404|22392|22405.3|22393.3|22402.7|22390.7|26
1753716790000|2025-07-28 15:33:10|22402.8|22390.8|22411.4|22399.4|22411.4|22399.4|22402.8|22390.8|7
1753716800000|2025-07-28 15:33:20|22411.5|22399.5|22422.8|22410.8|22426.4|22414.4|22410.3|22398.3|5
1753716810000|2025-07-28 15:33:30|22422.7|22410.7|22430.2|22418.2|22430.2|22418.2|22422.7|22410.7|1
1753716820000|2025-07-28 15:33:40|22434|22422|22432.7|22420.7|22434|22422|22432.7|22420.7|9
1753716830000|2025-07-28 15:33:50|22427.7|22415.7|22430.2|22418.2|22431.4|22419.4|22427.7|22415.7|1
1753716840000|2025-07-28 15:34:00|22428.9|22416.9|22425.2|22413.2|22428.9|22416.9|22425.2|22413.2|2
1753716850000|2025-07-28 15:34:10|22426.4|22414.4|22425.2|22413.2|22426.4|22414.4|22425.2|22413.2|2
1753716860000|2025-07-28 15:34:20|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|0
1753716870000|2025-07-28 15:34:30|22420.2|22408.2|22417.7|22405.7|22420.2|22408.2|22416.5|22404.5|8
1753716880000|2025-07-28 15:34:40|22419|22407|22414|22402|22419|22407|22414|22402|5
1753716890000|2025-07-28 15:34:50|||||||||6
1753716900000|2025-07-28 15:35:00|22417.8|22405.8|22416.5|22404.5|22417.8|22405.8|22415.3|22403.3|8
1753716910000|2025-07-28 15:35:10|22415.3|22403.3|22416.5|22404.5|22417.8|22405.8|22415.3|22403.3|2
1753716920000|2025-07-28 15:35:20|22420.3|22408.3|22419|22407|22421.5|22409.5|22417.8|22405.8|5
1753716930000|2025-07-28 15:35:30|22420.2|22408.2|22420.2|22408.2|22420.2|22408.2|22417.7|22405.7|8
1753716940000|2025-07-28 15:35:40|22422.7|22410.7|22436.5|22424.5|22436.5|22424.5|22422.7|22410.7|4
1753716950000|2025-07-28 15:35:50|22437.7|22425.7|22440.2|22428.2|22440.2|22428.2|22437.7|22425.7|5
1753716960000|2025-07-28 15:36:00|22437.7|22425.7|22437.7|22425.7|22437.7|22425.7|22437.7|22425.7|2
1753716970000|2025-07-28 15:36:10|22439|22427|22439|22427|22439|22427|22439|22427|0
1753716980000|2025-07-28 15:36:20|22437.7|22425.7|22440.2|22428.2|22440.2|22428.2|22437.7|22425.7|2
1753716990000|2025-07-28 15:36:30|22437.7|22425.7|22436.4|22424.4|22437.7|22425.7|22436.4|22424.4|5
1753717000000|2025-07-28 15:36:40|22437.7|22425.7|22437.7|22425.7|22437.7|22425.7|22437.7|22425.7|9
1753717010000|2025-07-28 15:36:50|22436.4|22424.4|22433.9|22421.9|22437.7|22425.7|22433.9|22421.9|1
1753717020000|2025-07-28 15:37:00|22435.2|22423.2|22436.4|22424.4|22436.4|22424.4|22433.9|22421.9|6
1753717030000|2025-07-28 15:37:10|22431.4|22419.4|22431.4|22419.4|22431.4|22419.4|22431.4|22419.4|0
1753717040000|2025-07-28 15:37:20|22430.2|22418.2|22430.2|22418.2|22430.2|22418.2|22430.2|22418.2|3
1753717050000|2025-07-28 15:37:30|22427.7|22415.7|22425.2|22413.2|22427.7|22415.7|22425.2|22413.2|2
1753717070000|2025-07-28 15:37:50|22427.7|22415.7|22425.2|22413.2|22427.7|22415.7|22425.2|22413.2|17
1753717080000|2025-07-28 15:38:00|22424|22412|22425.2|22413.2|22427.6|22415.6|22424|22412|1
1753717090000|2025-07-28 15:38:10|22427.6|22415.6|22427.6|22415.6|22427.6|22415.6|22427.6|22415.6|4
1753717100000|2025-07-28 15:38:20|22427.7|22415.7|22427.7|22415.7|22427.7|22415.7|22427.6|22415.6|1
1753717110000|2025-07-28 15:38:30|22427.6|22415.6|22427.6|22415.6|22427.6|22415.6|22427.6|22415.6|1
1753717120000|2025-07-28 15:38:40|22428.9|22416.9|22425.2|22413.2|22428.9|22416.9|22425.2|22413.2|5
1753717130000|2025-07-28 15:38:50|22427.7|22415.7|22425.2|22413.2|22427.7|22415.7|22425.2|22413.2|2
1753717150000|2025-07-28 15:39:10|||||||||1
1753717160000|2025-07-28 15:39:20|22427.7|22415.7|22427.7|22415.7|22427.7|22415.7|22427.7|22415.7|2
1753717170000|2025-07-28 15:39:30|22427.6|22415.6|22421.4|22409.4|22427.6|22415.6|22421.4|22409.4|8
1753717180000|2025-07-28 15:39:40|22420.2|22408.2|22421.4|22409.4|22422.6|22410.6|22420.2|22408.2|3
1753717190000|2025-07-28 15:39:50|||||||||1
1753717200000|2025-07-28 15:40:00|22420.2|22408.2|22422.6|22410.6|22426.4|22414.4|22420.2|22408.2|1
1753717210000|2025-07-28 15:40:10|22421.4|22409.4|22420.2|22408.2|22421.4|22409.4|22420.2|22408.2|1
1753717220000|2025-07-28 15:40:20|22422.7|22410.7|22423.9|22411.9|22423.9|22411.9|22422.7|22410.7|5
1753717230000|2025-07-28 15:40:30|22422.6|22410.6|22418.9|22406.9|22422.7|22410.7|22418.9|22406.9|2
1753717240000|2025-07-28 15:40:40|22417.7|22405.7|22416.4|22404.4|22417.7|22405.7|22416.4|22404.4|0
1753717250000|2025-07-28 15:40:50|22418.9|22406.9|22420.1|22408.1|22421.4|22409.4|22418.9|22406.9|1
1753717260000|2025-07-28 15:41:00|22422.7|22410.7|22425.1|22413.1|22425.1|22413.1|22422.7|22410.7|3
1753717270000|2025-07-28 15:41:10|||||||||44
1753717280000|2025-07-28 15:41:20|22426.4|22414.4|22432.6|22420.6|22433.8|22421.8|22426.4|22414.4|11
1753717290000|2025-07-28 15:41:30|22430.2|22418.2|22430.1|22418.1|22430.2|22418.2|22428.9|22416.9|6
1753717300000|2025-07-28 15:41:40|22432.6|22420.6|22432.6|22420.6|22432.6|22420.6|22432.6|22420.6|2
1753717320000|2025-07-28 15:42:00|22431.4|22419.4|22430.1|22418.1|22431.4|22419.4|22430.1|22418.1|0
1753717340000|2025-07-28 15:42:20|22428.8|22416.8|22428.9|22416.9|22431.4|22419.4|22425.1|22413.1|30
1753717350000|2025-07-28 15:42:30|||||||||1
1753717360000|2025-07-28 15:42:40|22427.7|22415.7|22427.6|22415.6|22427.7|22415.7|22427.6|22415.6|1
1753717370000|2025-07-28 15:42:50|22427.7|22415.7|22425.2|22413.2|22427.7|22415.7|22425.2|22413.2|0
1753717380000|2025-07-28 15:43:00|22425.1|22413.1|22425.1|22413.1|22425.1|22413.1|22425.1|22413.1|2
1753717390000|2025-07-28 15:43:10|22423.9|22411.9|22422.7|22410.7|22423.9|22411.9|22422.7|22410.7|1
1753717400000|2025-07-28 15:43:20|22422.6|22410.6|22417.7|22405.7|22422.6|22410.6|22417.7|22405.7|1
1753717410000|2025-07-28 15:43:30|22416.4|22404.4|22416.4|22404.4|22416.4|22404.4|22415.2|22403.2|21
1753717420000|2025-07-28 15:43:40|22415.2|22403.2|22414|22402|22416.4|22404.4|22414|22402|18
1753717430000|2025-07-28 15:43:50|22415.2|22403.2|22415.2|22403.2|22417.7|22405.7|22414|22402|2
1753717440000|2025-07-28 15:44:00|22417.7|22405.7|22420.2|22408.2|22420.2|22408.2|22417.7|22405.7|0
1753717460000|2025-07-28 15:44:20|22419|22407|22420.2|22408.2|22421.4|22409.4|22419|22407|2
1753717470000|2025-07-28 15:44:30|||||||||6
1753717480000|2025-07-28 15:44:40|||||||||3
1753717490000|2025-07-28 15:44:50|22422.7|22410.7|22425.2|22413.2|22425.2|22413.2|22422.7|22410.7|2
1753717500000|2025-07-28 15:45:00|22425.1|22413.1|22422.7|22410.7|22425.2|22413.2|22422.7|22410.7|1
1753717510000|2025-07-28 15:45:10|||||||||1
1753717520000|2025-07-28 15:45:20|22423.9|22411.9|22423.9|22411.9|22423.9|22411.9|22423.9|22411.9|0
1753717530000|2025-07-28 15:45:30|22425.1|22413.1|22425.1|22413.1|22425.1|22413.1|22423.9|22411.9|0
1753717540000|2025-07-28 15:45:40|22423.9|22411.9|22422.6|22410.6|22423.9|22411.9|22422.6|22410.6|2
1753717550000|2025-07-28 15:45:50|22423.9|22411.9|22425.2|22413.2|22425.2|22413.2|22423.9|22411.9|6
1753717560000|2025-07-28 15:46:00|22427.7|22415.7|22427.7|22415.7|22427.7|22415.7|22427.6|22415.6|3
1753717570000|2025-07-28 15:46:10|22428.9|22416.9|22427.7|22415.7|22428.9|22416.9|22427.6|22415.6|1
1753717580000|2025-07-28 15:46:20|22428.9|22416.9|22428.9|22416.9|22428.9|22416.9|22428.9|22416.9|0
1753717590000|2025-07-28 15:46:30|22427.7|22415.7|22427.6|22415.6|22427.7|22415.7|22427.6|22415.6|0
1753717610000|2025-07-28 15:46:50|22427.7|22415.7|22427.7|22415.7|22427.7|22415.7|22427.7|22415.7|27
1753717620000|2025-07-28 15:47:00|22425.2|22413.2|22425.2|22413.2|22425.2|22413.2|22425.2|22413.2|2
1753717640000|2025-07-28 15:47:20|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|4
1753717650000|2025-07-28 15:47:30|22420.2|22408.2|22420.2|22408.2|22420.3|22408.3|22420.2|22408.2|1
1753717660000|2025-07-28 15:47:40|22421.4|22409.4|22421.4|22409.4|22421.4|22409.4|22421.4|22409.4|1
1753717670000|2025-07-28 15:47:50|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|0
1753717700000|2025-07-28 15:48:20|22422.6|22410.6|22425.2|22413.2|22425.2|22413.2|22422.6|22410.6|2
1753717710000|2025-07-28 15:48:30|22422.7|22410.7|22420.2|22408.2|22422.7|22410.7|22420.2|22408.2|13
1753717720000|2025-07-28 15:48:40|22422.7|22410.7|22423.9|22411.9|22423.9|22411.9|22420.2|22408.2|3
1753717730000|2025-07-28 15:48:50|22425.2|22413.2|22427.6|22415.6|22427.7|22415.7|22422.7|22410.7|5
1753717740000|2025-07-28 15:49:00|22425.2|22413.2|22425.2|22413.2|22427.6|22415.6|22425.2|22413.2|4
1753717750000|2025-07-28 15:49:10|22425.1|22413.1|22423.9|22411.9|22425.2|22413.2|22423.9|22411.9|1
1753717760000|2025-07-28 15:49:20|22425.2|22413.2|22425.2|22413.2|22425.2|22413.2|22425.2|22413.2|0
1753717770000|2025-07-28 15:49:30|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|22422.7|22410.7|0
1753717780000|2025-07-28 15:49:40|22420.2|22408.2|22420.2|22408.2|22420.2|22408.2|22420.2|22408.2|2
1753717800000|2025-07-28 15:50:00|22417.7|22405.7|22415.2|22403.2|22417.7|22405.7|22415.2|22403.2|6
1753717820000|2025-07-28 15:50:20|22416.4|22404.4|22415.2|22403.2|22417.7|22405.7|22415.2|22403.2|4
1753717830000|2025-07-28 15:50:30|22414|22402|22414|22402|22414|22402|22414|22402|3
1753717840000|2025-07-28 15:50:40|22412.7|22400.7|22415.2|22403.2|22415.2|22403.2|22412.7|22400.7|13
1753717850000|2025-07-28 15:50:50|22417.7|22405.7|22417.7|22405.7|22417.7|22405.7|22417.7|22405.7|1
1753717860000|2025-07-28 15:51:00|||||||||1
1753717870000|2025-07-28 15:51:10|22415.3|22403.3|22411.5|22399.5|22415.3|22403.3|22411.5|22399.5|10
1753717880000|2025-07-28 15:51:20|22412.7|22400.7|22412.8|22400.8|22412.8|22400.8|22412.7|22400.7|1
1753717890000|2025-07-28 15:51:30|22415.3|22403.3|22415.3|22403.3|22415.3|22403.3|22415.3|22403.3|3
1753717900000|2025-07-28 15:51:40|22415.2|22403.2|22412.8|22400.8|22415.2|22403.2|22412.8|22400.8|0
1753717910000|2025-07-28 15:51:50|22411.5|22399.5|22410.2|22398.2|22411.5|22399.5|22410.2|22398.2|1
1753717920000|2025-07-28 15:52:00|22409|22397|22407.8|22395.8|22410.2|22398.2|22407.8|22395.8|22
1753717930000|2025-07-28 15:52:10|22409|22397|22409|22397|22409|22397|22409|22397|8
1753717950000|2025-07-28 15:52:30|22410.2|22398.2|22410.2|22398.2|22410.2|22398.2|22410.2|22398.2|0
1753717970000|2025-07-28 15:52:50|22411.5|22399.5|22411.5|22399.5|22411.5|22399.5|22411.4|22399.4|7
1753717980000|2025-07-28 15:53:00|22410.2|22398.2|22411.5|22399.5|22411.5|22399.5|22410.2|22398.2|2
1753717990000|2025-07-28 15:53:10|22415.3|22403.3|22415.3|22403.3|22415.3|22403.3|22415.2|22403.2|4
1753718000000|2025-07-28 15:53:20|22416.5|22404.5|22415.2|22403.2|22416.5|22404.5|22415.2|22403.2|16
1753718010000|2025-07-28 15:53:30|22416.4|22404.4|22416.4|22404.4|22416.5|22404.5|22415.2|22403.2|3
1753718020000|2025-07-28 15:53:40|22416.5|22404.5|22417.7|22405.7|22424|22412|22416.5|22404.5|11
1753718030000|2025-07-28 15:53:50|22417.8|22405.8|22417.8|22405.8|22417.8|22405.8|22416.5|22404.5|0
1753718040000|2025-07-28 15:54:00|22417.7|22405.7|22416.5|22404.5|22417.7|22405.7|22416.5|22404.5|3
1753718050000|2025-07-28 15:54:10|22417.7|22405.7|22417.7|22405.7|22417.7|22405.7|22417.7|22405.7|1
1753718070000|2025-07-28 15:54:30|22416.5|22404.5|22412.8|22400.8|22416.5|22404.5|22412.8|22400.8|3
1753718080000|2025-07-28 15:54:40|22414|22402|22414|22402|22414|22402|22414|22402|0
1753718090000|2025-07-28 15:54:50|22416.4|22404.4|22411.4|22399.4|22416.4|22404.4|22411.4|22399.4|31
1753718100000|2025-07-28 15:55:00|22411.5|22399.5|22410.2|22398.2|22411.5|22399.5|22409|22397|6
1753718110000|2025-07-28 15:55:10|22411.4|22399.4|22411.5|22399.5|22411.5|22399.5|22411.4|22399.4|3
1753718120000|2025-07-28 15:55:20|22412.7|22400.7|22411.5|22399.5|22412.7|22400.7|22411.5|22399.5|1
1753718130000|2025-07-28 15:55:30|22412.7|22400.7|22411.5|22399.5|22412.7|22400.7|22411.5|22399.5|1
1753718140000|2025-07-28 15:55:40|22411.4|22399.4|22411.5|22399.5|22412.7|22400.7|22409|22397|7
1753718150000|2025-07-28 15:55:50|22409|22397|22407.7|22395.7|22409|22397|22407.7|22395.7|2
1753718160000|2025-07-28 15:56:00|22406.5|22394.5|22406.6|22394.6|22406.6|22394.6|22406.5|22394.5|21
1753718170000|2025-07-28 15:56:10|22409|22397|22407.9|22395.9|22410.4|22398.4|22406.6|22394.6|37
1753718180000|2025-07-28 15:56:20|22409.1|22397.1|22409.1|22397.1|22409.1|22397.1|22409.1|22397.1|0
1753718190000|2025-07-28 15:56:30|22407.9|22395.9|22401.7|22389.7|22407.9|22395.9|22401.7|22389.7|2
1753718200000|2025-07-28 15:56:40|22400.5|22388.5|22399.2|22387.2|22400.5|22388.5|22399.2|22387.2|9
1753718210000|2025-07-28 15:56:50|22400.5|22388.5|22401.7|22389.7|22401.7|22389.7|22400.5|22388.5|1
1753718220000|2025-07-28 15:57:00|22404.2|22392.2|22402.9|22390.9|22404.2|22392.2|22402.9|22390.9|1
1753718230000|2025-07-28 15:57:10|22403|22391|22404.2|22392.2|22404.2|22392.2|22403|22391|2
1753718240000|2025-07-28 15:57:20|22402.9|22390.9|22407.8|22395.8|22407.8|22395.8|22402.9|22390.9|2
1753718250000|2025-07-28 15:57:30|22410.3|22398.3|22407.8|22395.8|22410.3|22398.3|22406.6|22394.6|3
1753718260000|2025-07-28 15:57:40|22406.6|22394.6|22406.6|22394.6|22406.6|22394.6|22406.6|22394.6|0
1753718270000|2025-07-28 15:57:50|22407.8|22395.8|22407.8|22395.8|22407.9|22395.9|22407.8|22395.8|2
1753718280000|2025-07-28 15:58:00|22406.6|22394.6|22406.6|22394.6|22406.6|22394.6|22406.6|22394.6|0
1753718290000|2025-07-28 15:58:10|22405.4|22393.4|22405.3|22393.3|22405.4|22393.4|22404.1|22392.1|0
1753718300000|2025-07-28 15:58:20|22402.9|22390.9|22401.6|22389.6|22402.9|22390.9|22401.6|22389.6|2
1753718310000|2025-07-28 15:58:30|22402.9|22390.9|22402.9|22390.9|22402.9|22390.9|22402.9|22390.9|4
1753718320000|2025-07-28 15:58:40|22401.6|22389.6|22402.9|22390.9|22402.9|22390.9|22401.6|22389.6|0
1753718330000|2025-07-28 15:58:50|22401.6|22389.6|22400.4|22388.4|22401.6|22389.6|22400.4|22388.4|12
1753718340000|2025-07-28 15:59:00|22400.2|22388.2|22389.1|22377.1|22400.2|22388.2|22389.1|22377.1|67
1753718350000|2025-07-28 15:59:10|22387.9|22375.9|22387.9|22375.9|22387.9|22375.9|22386.6|22374.6|4
1753718360000|2025-07-28 15:59:20|22386.6|22374.6|22390.4|22378.4|22390.4|22378.4|22386.6|22374.6|6
1753718370000|2025-07-28 15:59:30|22391.6|22379.6|22391.6|22379.6|22391.6|22379.6|22391.6|22379.6|2
1753718380000|2025-07-28 15:59:40|22392.9|22380.9|22391.6|22379.6|22392.9|22380.9|22390.4|22378.4|2
1753718390000|2025-07-28 15:59:50|22392.9|22380.9|22391.6|22379.6|22392.9|22380.9|22391.6|22379.6|13
1753718400000|2025-07-28 16:00:00|22392.9|22380.9|22391.6|22379.6|22392.9|22380.9|22390.3|22378.3|11
1753718410000|2025-07-28 16:00:10|22392.8|22380.8|22394.1|22382.1|22394.1|22382.1|22392.8|22380.8|10
1753718420000|2025-07-28 16:00:20|22395.3|22383.3|22392.8|22380.8|22395.3|22383.3|22391.6|22379.6|3
1753718430000|2025-07-28 16:00:30|22392.9|22380.9|22391.6|22379.6|22392.9|22380.9|22390.4|22378.4|1
1753718440000|2025-07-28 16:00:40|22392.8|22380.8|22395.3|22383.3|22395.3|22383.3|22391.6|22379.6|2
1753718450000|2025-07-28 16:00:50|22394.1|22382.1|22397.8|22385.8|22400.3|22388.3|22394.1|22382.1|15
1753718460000|2025-07-28 16:01:00|22396.6|22384.6|22395.4|22383.4|22397.9|22385.9|22392.9|22380.9|2
1753718470000|2025-07-28 16:01:10|22395.3|22383.3|22395.3|22383.3|22395.4|22383.4|22395.3|22383.3|4
1753718480000|2025-07-28 16:01:20|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|0
1753718490000|2025-07-28 16:01:30|22397.9|22385.9|22399.1|22387.1|22399.1|22387.1|22397.9|22385.9|3
1753718500000|2025-07-28 16:01:40|22402.9|22390.9|22406.6|22394.6|22406.6|22394.6|22402.9|22390.9|2
1753718510000|2025-07-28 16:01:50|22405.4|22393.4|22406.6|22394.6|22406.6|22394.6|22405.4|22393.4|0
1753718520000|2025-07-28 16:02:00|22400.3|22388.3|22397.9|22385.9|22400.3|22388.3|22397.9|22385.9|0
1753718530000|2025-07-28 16:02:10|22399.1|22387.1|22395.4|22383.4|22399.1|22387.1|22395.4|22383.4|1
1753718540000|2025-07-28 16:02:20|||||||||3
1753718550000|2025-07-28 16:02:30|22395.5|22383.5|22395.4|22383.4|22396.7|22384.7|22395.4|22383.4|0
1753718560000|2025-07-28 16:02:40|22394.2|22382.2|22397.9|22385.9|22397.9|22385.9|22394.2|22382.2|2
1753718580000|2025-07-28 16:03:00|22396.7|22384.7|22397.9|22385.9|22397.9|22385.9|22396.7|22384.7|1
1753718610000|2025-07-28 16:03:30|22395.4|22383.4|22391.7|22379.7|22395.4|22383.4|22391.7|22379.7|2
1753718620000|2025-07-28 16:03:40|22392.9|22380.9|22392.9|22380.9|22392.9|22380.9|22392.9|22380.9|2
1753718630000|2025-07-28 16:03:50|22391.7|22379.7|22393|22381|22393|22381|22389.2|22377.2|15
1753718640000|2025-07-28 16:04:00|22389.2|22377.2|22388|22376|22389.2|22377.2|22388|22376|1
1753718650000|2025-07-28 16:04:10|22389.2|22377.2|22388|22376|22389.2|22377.2|22388|22376|0
1753718660000|2025-07-28 16:04:20|22386.8|22374.8|22378|22366|22386.8|22374.8|22378|22366|12
1753718670000|2025-07-28 16:04:30|22380.5|22368.5|22380.5|22368.5|22380.5|22368.5|22379.3|22367.3|2
1753718680000|2025-07-28 16:04:40|22383|22371|22383|22371|22383|22371|22383|22371|0
1753718690000|2025-07-28 16:04:50|22381.8|22369.8|22378|22366|22381.8|22369.8|22378|22366|1
1753718700000|2025-07-28 16:05:00|22376.8|22364.8|22380.5|22368.5|22381.7|22369.7|22376.8|22364.8|1
1753718710000|2025-07-28 16:05:10|22383|22371|22380.5|22368.5|22383|22371|22380.5|22368.5|2
1753718720000|2025-07-28 16:05:20|22378|22366|22378|22366|22378|22366|22378|22366|0
1753718730000|2025-07-28 16:05:30|22380.5|22368.5|22380.5|22368.5|22380.5|22368.5|22380.5|22368.5|0
1753718740000|2025-07-28 16:05:40|22379.3|22367.3|22383|22371|22383|22371|22379.3|22367.3|1
1753718750000|2025-07-28 16:05:50|22380.5|22368.5|22383|22371|22383|22371|22380.5|22368.5|0
1753718760000|2025-07-28 16:06:00|22388|22376|22393|22381|22393|22381|22388|22376|6
1753718770000|2025-07-28 16:06:10|22390.5|22378.5|22388|22376|22390.5|22378.5|22388|22376|0
1753718780000|2025-07-28 16:06:20|22385.5|22373.5|22380.5|22368.5|22385.5|22373.5|22380.5|22368.5|3
1753718790000|2025-07-28 16:06:30|22380.6|22368.6|22375.6|22363.6|22383|22371|22375.6|22363.6|10
1753718800000|2025-07-28 16:06:40|||||||||1
1753718810000|2025-07-28 16:06:50|22370.6|22358.6|22373.1|22361.1|22373.1|22361.1|22370.6|22358.6|7
1753718820000|2025-07-28 16:07:00|22371.9|22359.9|22373.1|22361.1|22374.3|22362.3|22371.9|22359.9|19
1753718830000|2025-07-28 16:07:10|22370.6|22358.6|22366.9|22354.9|22370.6|22358.6|22366.9|22354.9|8
1753718840000|2025-07-28 16:07:20|22364.4|22352.4|22368.2|22356.2|22368.2|22356.2|22364.4|22352.4|33
1753718850000|2025-07-28 16:07:30|22365.7|22353.7|22370.7|22358.7|22370.7|22358.7|22365.7|22353.7|8
1753718860000|2025-07-28 16:07:40|22373.2|22361.2|22373.2|22361.2|22374.5|22362.5|22373.2|22361.2|0
1753718870000|2025-07-28 16:07:50|22372|22360|22370.7|22358.7|22373.2|22361.2|22370.7|22358.7|0
1753718890000|2025-07-28 16:08:10|22368.3|22356.3|22364.6|22352.6|22368.3|22356.3|22363.4|22351.4|19
1753718910000|2025-07-28 16:08:30|22365.9|22353.9|22368.3|22356.3|22368.4|22356.4|22365.9|22353.9|2
1753718920000|2025-07-28 16:08:40|22367.1|22355.1|22368.3|22356.3|22368.3|22356.3|22367.1|22355.1|1
1753718930000|2025-07-28 16:08:50|22367.1|22355.1|22360.8|22348.8|22367.1|22355.1|22360.8|22348.8|15
1753718940000|2025-07-28 16:09:00|22363.3|22351.3|22365.8|22353.8|22365.8|22353.8|22363.3|22351.3|0
1753718950000|2025-07-28 16:09:10|22360.8|22348.8|22360.8|22348.8|22360.8|22348.8|22360.8|22348.8|4
1753718960000|2025-07-28 16:09:20|22363.3|22351.3|22363.3|22351.3|22363.3|22351.3|22363.3|22351.3|19
1753718970000|2025-07-28 16:09:30|22369.6|22357.6|22353.4|22341.4|22373.2|22361.2|22350.9|22338.9|9
1753718980000|2025-07-28 16:09:40|22355.9|22343.9|22358.4|22346.4|22358.4|22346.4|22352.2|22340.2|5
1753718990000|2025-07-28 16:09:50|22359.6|22347.6|22355.9|22343.9|22359.6|22347.6|22355.9|22343.9|23
1753719000000|2025-07-28 16:10:00|22354.7|22342.7|22353.4|22341.4|22354.7|22342.7|22353.4|22341.4|12
1753719020000|2025-07-28 16:10:20|22353.5|22341.5|22345.9|22333.9|22353.5|22341.5|22345.9|22333.9|12
1753719030000|2025-07-28 16:10:30|22347.2|22335.2|22346|22334|22348.4|22336.4|22345.9|22333.9|3
1753719050000|2025-07-28 16:10:50|22348.4|22336.4|22348.4|22336.4|22348.4|22336.4|22348.4|22336.4|0
1753719060000|2025-07-28 16:11:00|22346|22334|22345.9|22333.9|22346|22334|22345.9|22333.9|2
1753719070000|2025-07-28 16:11:10|22344.7|22332.7|22338.4|22326.4|22344.7|22332.7|22336|22324|24
1753719080000|2025-07-28 16:11:20|22336|22324|22337.2|22325.2|22337.2|22325.2|22336|22324|6
1753719090000|2025-07-28 16:11:30|22338.4|22326.4|22332.2|22320.2|22338.5|22326.5|22332.2|22320.2|7
1753719100000|2025-07-28 16:11:40|22333.5|22321.5|22334.7|22322.7|22334.7|22322.7|22333.5|22321.5|9
1753719110000|2025-07-28 16:11:50|22333.5|22321.5|22333.5|22321.5|22334.7|22322.7|22333.5|22321.5|0
1753719120000|2025-07-28 16:12:00|22332.3|22320.3|22329.8|22317.8|22332.3|22320.3|22329.8|22317.8|28
1753719130000|2025-07-28 16:12:10|22327.2|22315.2|22323.5|22311.5|22328.5|22316.5|22323.5|22311.5|34
1753719140000|2025-07-28 16:12:20|22324.8|22312.8|22321|22309|22327.2|22315.2|22321|22309|38
1753719150000|2025-07-28 16:12:30|22319.6|22307.6|22318.4|22306.4|22319.6|22307.6|22313.5|22301.5|26
1753719160000|2025-07-28 16:12:40|22320.9|22308.9|22309.7|22297.7|22320.9|22308.9|22309.6|22297.6|30
1753719170000|2025-07-28 16:12:50|22309.6|22297.6|22313.4|22301.4|22315.9|22303.9|22309.6|22297.6|17
1753719180000|2025-07-28 16:13:00|22310.9|22298.9|22315.8|22303.8|22315.8|22303.8|22310.9|22298.9|7
1753719190000|2025-07-28 16:13:10|22320.7|22308.7|22320.9|22308.9|22324.5|22312.5|22319.6|22307.6|18
1753719200000|2025-07-28 16:13:20|22319.7|22307.7|22315.9|22303.9|22319.7|22307.7|22315.9|22303.9|4
1753719210000|2025-07-28 16:13:30|22316|22304|22327.2|22315.2|22327.2|22315.2|22316|22304|4
1753719220000|2025-07-28 16:13:40|22325.9|22313.9|22328.4|22316.4|22328.4|22316.4|22325.9|22313.9|1
1753719230000|2025-07-28 16:13:50|22325.9|22313.9|22325.9|22313.9|22325.9|22313.9|22325.9|22313.9|1
1753719240000|2025-07-28 16:14:00|22323.4|22311.4|22323.4|22311.4|22323.4|22311.4|22323.4|22311.4|1
1753719250000|2025-07-28 16:14:10|22325.9|22313.9|22320.8|22308.8|22325.9|22313.9|22320.8|22308.8|3
1753719260000|2025-07-28 16:14:20|22320.9|22308.9|22323.4|22311.4|22323.4|22311.4|22319.6|22307.6|4
1753719270000|2025-07-28 16:14:30|22325.9|22313.9|22328.4|22316.4|22328.4|22316.4|22325.9|22313.9|0
1753719280000|2025-07-28 16:14:40|22335.9|22323.9|22343.3|22331.3|22344.6|22332.6|22335.9|22323.9|5
1753719290000|2025-07-28 16:14:50|22343.4|22331.4|22343.3|22331.3|22349.6|22337.6|22343.3|22331.3|0
1753719300000|2025-07-28 16:15:00|22347.1|22335.1|22345.8|22333.8|22349.6|22337.6|22345.8|22333.8|6
1753719310000|2025-07-28 16:15:10|22345.9|22333.9|22347.1|22335.1|22347.1|22335.1|22345.9|22333.9|1
1753719320000|2025-07-28 16:15:20|22345.9|22333.9|22343.4|22331.4|22350.9|22338.9|22343.4|22331.4|4
1753719330000|2025-07-28 16:15:30|22345.9|22333.9|22345.9|22333.9|22345.9|22333.9|22345.9|22333.9|5
1753719340000|2025-07-28 16:15:40|22347.1|22335.1|22365.9|22353.9|22365.9|22353.9|22347.1|22335.1|9
1753719350000|2025-07-28 16:15:50|22366|22354|22370.9|22358.9|22372.2|22360.2|22366|22354|2
1753719360000|2025-07-28 16:16:00|22368.5|22356.5|22367.3|22355.3|22368.5|22356.5|22366|22354|3
1753719370000|2025-07-28 16:16:10|22368.5|22356.5|22377.2|22365.2|22377.2|22365.2|22367.3|22355.3|5
1753719380000|2025-07-28 16:16:20|22377.3|22365.3|22377.2|22365.2|22379.7|22367.7|22377.2|22365.2|1
1753719390000|2025-07-28 16:16:30|22377.3|22365.3|22383.4|22371.4|22383.4|22371.4|22376|22364|4
1753719400000|2025-07-28 16:16:40|22379.8|22367.8|22384.8|22372.8|22384.8|22372.8|22379.7|22367.7|11
1753719410000|2025-07-28 16:16:50|22386|22374|22393.4|22381.4|22393.4|22381.4|22386|22374|4
1753719420000|2025-07-28 16:17:00|22397.1|22385.1|22388.5|22376.5|22397.2|22385.2|22387.3|22375.3|11
1753719430000|2025-07-28 16:17:10|22388.6|22376.6|22394.8|22382.8|22400|22382.8|22388.6|22376.6|5
1753719440000|2025-07-28 16:17:20|22394.7|22382.7|22384.8|22372.8|22394.7|22382.7|22382.3|22368.8|2
1753719450000|2025-07-28 16:17:30|22387.3|22375.3|22387.3|22375.3|22387.3|22375.3|22387.3|22375.3|0
1753719460000|2025-07-28 16:17:40|22387.2|22375.2|22386|22374|22387.2|22375.2|22386|22374|1
1753719470000|2025-07-28 16:17:50|22388.5|22376.5|22388.5|22376.5|22388.5|22376.5|22388.5|22376.5|4
1753719480000|2025-07-28 16:18:00|22390.9|22378.9|22390.9|22378.9|22394.9|22378.9|22390.9|22374.9|25
1753719490000|2025-07-28 16:18:10|22392.1|22380.1|22390.9|22378.9|22393.4|22381.4|22390.9|22378.9|4
1753719500000|2025-07-28 16:18:20|22390.8|22378.8|22385.9|22373.9|22390.8|22378.8|22385.9|22373.9|18
1753719510000|2025-07-28 16:18:30|22382.1|22370.1|22383.4|22371.4|22383.4|22371.4|22382.1|22370.1|1
1753719520000|2025-07-28 16:18:40|22381|22369|22378.5|22366.5|22381|22369|22378.5|22366.5|41
1753719530000|2025-07-28 16:18:50|22377.2|22365.2|22370.9|22358.9|22377.2|22365.2|22370.9|22358.9|4
1753719540000|2025-07-28 16:19:00|22372.2|22360.2|22367.2|22355.2|22373.4|22361.4|22367.2|22355.2|3
1753719550000|2025-07-28 16:19:10|22366|22354|22366|22354|22367.2|22355.2|22365.9|22353.9|0
1753719560000|2025-07-28 16:19:20|22368.7|22348.7|22368.7|22348.7|22368.7|22348.7|22368.7|22348.7|2
1753719570000|2025-07-28 16:19:30|22363.5|22351.5|22366|22354|22366|22354|22363.5|22351.5|16
1753719580000|2025-07-28 16:19:40|22364.7|22352.7|22363.5|22351.5|22364.7|22352.7|22362.2|22350.2|5
1753719590000|2025-07-28 16:19:50|22368.5|22356.5|22368.5|22356.5|22368.5|22356.5|22368.5|22356.5|3
1753719600000|2025-07-28 16:20:00|22359.9|22347.9|22367.3|22355.3|22368.6|22356.6|22358.6|22346.6|48
1753719610000|2025-07-28 16:20:10|22362.4|22350.4|22371.1|22359.1|22371.2|22359.2|22362.4|22350.4|26
1753719620000|2025-07-28 16:20:20|22373.6|22361.6|22373.6|22361.6|22373.7|22361.7|22372.4|22360.4|15
1753719630000|2025-07-28 16:20:30|22373.7|22361.7|22373.6|22361.6|22377.4|22365.4|22373.6|22361.6|0
1753719640000|2025-07-28 16:20:40|22377.4|22365.4|22379.9|22367.9|22379.9|22367.9|22377.4|22365.4|3
1753719650000|2025-07-28 16:20:50|22381.1|22369.1|22376.1|22364.1|22381.1|22369.1|22376.1|22364.1|5
1753719660000|2025-07-28 16:21:00|22376|22364|22372.2|22360.2|22376|22364|22371|22359|1
1753719670000|2025-07-28 16:21:10|22373.5|22361.5|22376|22364|22376|22364|22373.5|22361.5|2
1753719680000|2025-07-28 16:21:20|22374.7|22362.7|22374.7|22362.7|22374.7|22362.7|22374.7|22362.7|0
1753719690000|2025-07-28 16:21:30|22373.5|22361.5|22368.5|22356.5|22373.5|22361.5|22368.5|22356.5|0
1753719700000|2025-07-28 16:21:40|22369.7|22357.7|22363.5|22351.5|22369.7|22357.7|22362.3|22350.3|2
1753719710000|2025-07-28 16:21:50|22361|22349|22367.5|22347.5|22367.5|22351.5|22359.7|22347.5|4
1753719720000|2025-07-28 16:22:00|22366.2|22346.2|22364.7|22352.7|22368.5|22356.5|22362.2|22346.2|3
1753719730000|2025-07-28 16:22:10|22368.4|22356.4|22366|22354|22368.5|22356.5|22366|22354|2
1753719740000|2025-07-28 16:22:20|22368.4|22356.4|22371|22359|22371|22359|22368.4|22356.4|1
1753719750000|2025-07-28 16:22:30|22372.3|22360.3|22373.5|22361.5|22373.5|22361.5|22368.5|22356.5|5
1753719760000|2025-07-28 16:22:40|22372.2|22360.2|22372.2|22360.2|22372.2|22360.2|22372.2|22360.2|1
1753719770000|2025-07-28 16:22:50|22371|22359|22372.2|22360.2|22374.7|22362.7|22371|22359|4
1753719780000|2025-07-28 16:23:00|22368.5|22356.5|22368.4|22356.4|22368.5|22356.5|22366|22354|7
1753719790000|2025-07-28 16:23:10|22369.6|22357.6|22370.8|22358.8|22370.8|22358.8|22369.6|22357.6|38
1753719800000|2025-07-28 16:23:20|22369.5|22357.5|22375.8|22363.8|22375.8|22363.8|22368.3|22356.3|3
1753719820000|2025-07-28 16:23:40|22377.1|22365.1|22375.8|22363.8|22377.1|22365.1|22375.8|22363.8|1
1753719830000|2025-07-28 16:23:50|22378.3|22366.3|22385.8|22373.8|22385.8|22373.8|22377|22365|2
1753719840000|2025-07-28 16:24:00|22387|22375|22388.3|22376.3|22388.3|22376.3|22387|22375|0
1753719850000|2025-07-28 16:24:10|22389.5|22377.5|22390.8|22378.8|22390.8|22378.8|22389.5|22377.5|2
1753719870000|2025-07-28 16:24:30|22388.3|22376.3|22388.3|22376.3|22388.3|22376.3|22388.3|22376.3|0
1753719880000|2025-07-28 16:24:40|22390.7|22378.7|22390.7|22378.7|22390.7|22378.7|22390.7|22378.7|0
1753719890000|2025-07-28 16:24:50|22388.3|22376.3|22390.7|22378.7|22390.8|22378.8|22387|22375|5
1753719900000|2025-07-28 16:25:00|22389.5|22377.5|22389.5|22377.5|22389.5|22377.5|22389.5|22377.5|1
1753719910000|2025-07-28 16:25:10|22390.7|22378.7|22390.7|22378.7|22390.7|22378.7|22390.7|22378.7|1
1753719920000|2025-07-28 16:25:20|22388.3|22376.3|22388.3|22376.3|22388.3|22376.3|22388.3|22376.3|5
1753719930000|2025-07-28 16:25:30|22389.5|22377.5|22394.5|22382.5|22394.5|22382.5|22389.5|22377.5|1
1753719940000|2025-07-28 16:25:40|22398.2|22386.2|22393.3|22381.3|22398.2|22386.2|22393.2|22381.2|2
1753719950000|2025-07-28 16:25:50|22394.5|22382.5|22393.3|22381.3|22394.5|22382.5|22393.2|22381.2|0
1753719960000|2025-07-28 16:26:00|22394.5|22382.5|22394.5|22382.5|22394.5|22382.5|22394.5|22382.5|0
1753719970000|2025-07-28 16:26:10|22395.7|22383.7|22395.7|22383.7|22395.7|22383.7|22395.7|22383.7|0
1753719980000|2025-07-28 16:26:20|22394.5|22382.5|22398.2|22386.2|22398.2|22386.2|22394.5|22382.5|9
1753719990000|2025-07-28 16:26:30|22399.5|22387.5|22399.5|22387.5|22399.5|22387.5|22399.5|22387.5|2
1753720000000|2025-07-28 16:26:40|22397|22385|22398.2|22386.2|22398.2|22386.2|22394.5|22382.5|1
1753720010000|2025-07-28 16:26:50|22397|22385|22399.5|22387.5|22399.5|22387.5|22397|22385|9
1753720020000|2025-07-28 16:27:00|22400.8|22388.8|22405.7|22393.7|22405.7|22393.7|22400.8|22388.8|3
1753720030000|2025-07-28 16:27:10|22406.9|22394.9|22405.7|22393.7|22406.9|22394.9|22403.2|22391.2|0
1753720040000|2025-07-28 16:27:20|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|0
1753720050000|2025-07-28 16:27:30|22400.8|22388.8|22398.3|22386.3|22400.8|22388.8|22398.3|22386.3|4
1753720060000|2025-07-28 16:27:40|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|2
1753720070000|2025-07-28 16:27:50|22403.3|22391.3|22405.7|22393.7|22405.7|22393.7|22403.3|22391.3|0
1753720080000|2025-07-28 16:28:00|||||||||1
1753720090000|2025-07-28 16:28:10|22403.2|22391.2|22398.3|22386.3|22405.7|22393.7|22398.3|22386.3|4
1753720110000|2025-07-28 16:28:30|22400.8|22388.8|22403.3|22391.3|22403.3|22391.3|22400.8|22388.8|2
1753720120000|2025-07-28 16:28:40|||||||||1
1753720130000|2025-07-28 16:28:50|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|0
1753720140000|2025-07-28 16:29:00|22400.8|22388.8|22400.7|22388.7|22400.8|22388.8|22399.5|22387.5|5
1753720150000|2025-07-28 16:29:10|22399.5|22387.5|22400.8|22388.8|22400.8|22388.8|22397.1|22385.1|13
1753720160000|2025-07-28 16:29:20|22402|22390|22403.2|22391.2|22404.5|22392.5|22402|22390|6
1753720170000|2025-07-28 16:29:30|22404.5|22392.5|22404.5|22392.5|22404.5|22392.5|22404.5|22392.5|2
1753720180000|2025-07-28 16:29:40|||||||||4
1753720190000|2025-07-28 16:29:50|22405.7|22393.7|22405.7|22393.7|22405.7|22393.7|22404.4|22392.4|6
1753720200000|2025-07-28 16:30:00|22404.4|22392.4|22400.7|22388.7|22404.4|22392.4|22400.7|22388.7|4
1753720210000|2025-07-28 16:30:10|22405.7|22393.7|22404.5|22392.5|22405.7|22393.7|22404.5|22392.5|2
1753720220000|2025-07-28 16:30:20|22408.2|22396.2|22410.7|22398.7|22410.7|22398.7|22408.2|22396.2|7
1753720230000|2025-07-28 16:30:30|22409.4|22397.4|22410.7|22398.7|22411.9|22399.9|22409.4|22397.4|2
1753720240000|2025-07-28 16:30:40|||||||||1
1753720250000|2025-07-28 16:30:50|22408.1|22396.1|22408.1|22396.1|22408.1|22396.1|22408.1|22396.1|0
1753720260000|2025-07-28 16:31:00|22406.9|22394.9|22408.1|22396.1|22408.1|22396.1|22406.9|22394.9|4
1753720290000|2025-07-28 16:31:30|22409.4|22397.4|22409.4|22397.4|22409.4|22397.4|22409.4|22397.4|0
1753720300000|2025-07-28 16:31:40|22411.8|22399.8|22406.9|22394.9|22411.8|22399.8|22406.9|22394.9|2
1753720310000|2025-07-28 16:31:50|22405.6|22393.6|22404.5|22392.5|22405.7|22393.7|22403.2|22391.2|5
1753720320000|2025-07-28 16:32:00|22403.2|22391.2|22395.8|22383.8|22403.2|22391.2|22395.8|22383.8|1
1753720330000|2025-07-28 16:32:10|22395.7|22383.7|22395.7|22383.7|22395.7|22383.7|22395.7|22383.7|1
1753720340000|2025-07-28 16:32:20|||||||||1
1753720350000|2025-07-28 16:32:30|22395.9|22383.9|22403.2|22391.2|22403.2|22391.2|22395.9|22383.9|4
1753720360000|2025-07-28 16:32:40|22400.7|22388.7|22400.7|22388.7|22403.2|22391.2|22400.7|22388.7|4
1753720370000|2025-07-28 16:32:50|22400.8|22388.8|22400.7|22388.7|22400.8|22388.8|22400.7|22388.7|0
1753720380000|2025-07-28 16:33:00|22399.5|22387.5|22400.6|22388.6|22400.7|22388.7|22399.4|22387.4|1
1753720390000|2025-07-28 16:33:10|22399.4|22387.4|22396.9|22384.9|22399.4|22387.4|22396.9|22384.9|2
1753720410000|2025-07-28 16:33:30|22398.2|22386.2|22400.8|22388.8|22400.8|22388.8|22398.2|22386.2|5
1753720420000|2025-07-28 16:33:40|22402|22390|22398.2|22386.2|22402|22390|22398.2|22386.2|3
1753720430000|2025-07-28 16:33:50|22399.5|22387.5|22400.7|22388.7|22403.1|22391.1|22398.2|22386.2|4
1753720440000|2025-07-28 16:34:00|22404.5|22392.5|22398.2|22386.2|22404.5|22392.5|22398.2|22386.2|2
1753720450000|2025-07-28 16:34:10|22399.5|22387.5|22399.5|22387.5|22399.5|22387.5|22399.5|22387.5|0
1753720460000|2025-07-28 16:34:20|22399.4|22387.4|22400.7|22388.7|22400.7|22388.7|22398.2|22386.2|5
1753720480000|2025-07-28 16:34:40|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|22402|22390|1
1753720490000|2025-07-28 16:34:50|22404.5|22392.5|22405.7|22393.7|22405.7|22393.7|22404.5|22392.5|1
1753720500000|2025-07-28 16:35:00|||||||||11
1753720510000|2025-07-28 16:35:10|22404.4|22392.4|22403.2|22391.2|22404.4|22392.4|22403.2|22391.2|0
1753720520000|2025-07-28 16:35:20|22401.9|22389.9|22408.2|22396.2|22408.2|22396.2|22401.9|22389.9|2
1753720540000|2025-07-28 16:35:40|22405.7|22393.7|22408.2|22396.2|22408.2|22396.2|22405.7|22393.7|4
1753720550000|2025-07-28 16:35:50|22405.7|22393.7|22408.2|22396.2|22409.4|22397.4|22405.7|22393.7|1
1753720560000|2025-07-28 16:36:00|22408.1|22396.1|22403.3|22391.3|22408.1|22396.1|22403.2|22391.2|2
1753720570000|2025-07-28 16:36:10|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|22403.2|22391.2|0
1753720590000|2025-07-28 16:36:30|||||||||2
1753720600000|2025-07-28 16:36:40|22404.4|22392.4|22408.2|22396.2|22408.2|22396.2|22404.4|22392.4|7
1753720610000|2025-07-28 16:36:50|22405.7|22393.7|22405.7|22393.7|22405.7|22393.7|22405.7|22393.7|0
1753720620000|2025-07-28 16:37:00|22406.9|22394.9|22410.7|22398.7|22412|22400|22406.9|22394.9|3
1753720630000|2025-07-28 16:37:10|22409.5|22397.5|22409.5|22397.5|22410.7|22398.7|22409.5|22397.5|3
1753720640000|2025-07-28 16:37:20|22412|22400|22418.2|22406.2|22418.2|22406.2|22412|22400|10
1753720650000|2025-07-28 16:37:30|22415.7|22403.7|22425.6|22413.6|22425.6|22413.6|22415.7|22403.7|2
1753720660000|2025-07-28 16:37:40|22426.9|22414.9|22429.4|22417.4|22430.7|22418.7|22426.9|22414.9|3
1753720670000|2025-07-28 16:37:50|22429.5|22417.5|22428.2|22416.2|22429.5|22417.5|22428.2|22416.2|3
1753720680000|2025-07-28 16:38:00|22432|22420|22429.5|22417.5|22432|22420|22428.3|22416.3|10
1753720690000|2025-07-28 16:38:10|22428.3|22416.3|22428.3|22416.3|22428.3|22416.3|22428.3|22416.3|0
1753720700000|2025-07-28 16:38:20|22428.2|22416.2|22428.3|22416.3|22428.3|22416.3|22428.2|22416.2|0
1753720710000|2025-07-28 16:38:30|22430.7|22418.7|22426.9|22414.9|22430.7|22418.7|22426.9|22414.9|0
1753720720000|2025-07-28 16:38:40|22428.2|22416.2|22428.3|22416.3|22430.7|22418.7|22428.2|22416.2|4
1753720730000|2025-07-28 16:38:50|22430.7|22418.7|22428.2|22416.2|22430.7|22418.7|22428.2|22416.2|0
1753720740000|2025-07-28 16:39:00|22428.3|22416.3|22430.7|22418.7|22430.7|22418.7|22428.3|22416.3|8
1753720750000|2025-07-28 16:39:10|22432|22420|22430.7|22418.7|22432|22420|22430.7|22418.7|1
1753720770000|2025-07-28 16:39:30|22429.4|22417.4|22430.7|22418.7|22430.7|22418.7|22429.4|22417.4|0
1753720780000|2025-07-28 16:39:40|||||||||1
1753720790000|2025-07-28 16:39:50|22425.7|22413.7|22418.2|22406.2|22425.7|22413.7|22418.2|22406.2|6
1753720800000|2025-07-28 16:40:00|22417|22405|22415.7|22403.7|22417|22405|22415.7|22403.7|4
1753720810000|2025-07-28 16:40:10|22413.2|22401.2|22420.7|22408.7|22420.8|22408.8|22413.2|22401.2|4
1753720820000|2025-07-28 16:40:20|22419.5|22407.5|22414.5|22402.5|22419.5|22407.5|22414.5|22402.5|2
1753720830000|2025-07-28 16:40:30|22415.7|22403.7|22418.2|22406.2|22418.2|22406.2|22415.7|22403.7|2
1753720840000|2025-07-28 16:40:40|22420.8|22408.8|22425.7|22413.7|22427|22415|22418.3|22406.3|1
1753720850000|2025-07-28 16:40:50|22427|22415|22428.2|22416.2|22428.2|22416.2|22426.9|22414.9|0
1753720860000|2025-07-28 16:41:00|22429.4|22417.4|22429.4|22417.4|22429.4|22417.4|22429.4|22417.4|1
1753720870000|2025-07-28 16:41:10|22428.2|22416.2|22428.2|22416.2|22428.2|22416.2|22428.2|22416.2|0
1753720880000|2025-07-28 16:41:20|22425.7|22413.7|22425.7|22413.7|22425.7|22413.7|22420.7|22408.7|1
1753720890000|2025-07-28 16:41:30|22421.9|22409.9|22423.2|22411.2|22423.2|22411.2|22420.7|22408.7|2
1753720900000|2025-07-28 16:41:40|22420.7|22408.7|22418.2|22406.2|22421.9|22409.9|22418.2|22406.2|5
1753720910000|2025-07-28 16:41:50|||||||||1
1753720920000|2025-07-28 16:42:00|||||||||1
1753720930000|2025-07-28 16:42:10|22420.7|22408.7|22423.2|22411.2|22423.2|22411.2|22420.7|22408.7|1
1753720940000|2025-07-28 16:42:20|22424.4|22412.4|22424.4|22412.4|22424.4|22412.4|22424.4|22412.4|0
1753720950000|2025-07-28 16:42:30|22423.2|22411.2|22423.2|22411.2|22423.2|22411.2|22423.2|22411.2|1
1753720960000|2025-07-28 16:42:40|22419.4|22407.4|22418.2|22406.2|22419.4|22407.4|22418.2|22406.2|3
1753720970000|2025-07-28 16:42:50|22419.4|22407.4|22415.7|22403.7|22419.4|22407.4|22415.7|22403.7|0
1753720980000|2025-07-28 16:43:00|22418.2|22406.2|22420.7|22408.7|22420.8|22408.8|22418.2|22406.2|1
1753720990000|2025-07-28 16:43:10|22422|22410|22418.2|22406.2|22423.2|22411.2|22415.7|22403.7|0
1753721000000|2025-07-28 16:43:20|22415.8|22403.8|22413.2|22401.2|22415.8|22403.8|22413.2|22401.2|0
1753721010000|2025-07-28 16:43:30|22413.1|22401.1|22420.7|22408.7|22420.8|22408.8|22413.1|22401.1|5
1753721020000|2025-07-28 16:43:40|22423.2|22411.2|22423.2|22411.2|22424.7|22411.2|22420.7|22404.7|2
1753721030000|2025-07-28 16:43:50|22424.5|22412.5|22425.7|22413.7|22425.7|22413.7|22424.5|22412.5|0
1753721040000|2025-07-28 16:44:00|22424.5|22412.5|22418.2|22406.2|22424.5|22412.5|22415.8|22401|6
1753721050000|2025-07-28 16:44:10|22414.5|22402.5|22423.2|22411.2|22424.5|22412.5|22414.5|22402.5|5
1753721060000|2025-07-28 16:44:20|22424.4|22412.4|22424.4|22412.4|22424.4|22412.4|22424.4|22412.4|0
1753721070000|2025-07-28 16:44:30|22424.5|22412.5|22428.2|22416.2|22428.2|22416.2|22424.5|22412.5|3
1753721080000|2025-07-28 16:44:40|22428.1|22416.1|22425.7|22413.7|22428.1|22416.1|22425.6|22413.6|5
1753721090000|2025-07-28 16:44:50|22426.9|22414.9|22426.9|22414.9|22426.9|22414.9|22426.9|22414.9|0
1753721100000|2025-07-28 16:45:00|22423.2|22411.2|22420.7|22408.7|22423.2|22411.2|22418.2|22406.2|2
1753721110000|2025-07-28 16:45:10|22424.7|22404.7|22424.7|22404.7|22424.7|22404.7|22424.7|22404.7|0
1753721120000|2025-07-28 16:45:20|22423.2|22411.2|22425.7|22413.7|22425.7|22413.7|22423.2|22411.2|5
1753721130000|2025-07-28 16:45:30|22428.1|22416.1|22428.2|22416.2|22428.2|22416.2|22426.9|22414.9|2
1753721140000|2025-07-28 16:45:40|22424.4|22412.4|22423.2|22411.2|22424.4|22412.4|22423.2|22411.2|1
1753721160000|2025-07-28 16:46:00|22423.1|22411.1|22423.1|22411.1|22423.1|22411.1|22423.1|22411.1|2
1753721170000|2025-07-28 16:46:10|22424.4|22412.4|22430.6|22418.6|22430.6|22418.6|22424.4|22412.4|6
1753721180000|2025-07-28 16:46:20|22428.2|22416.2|22428.2|22416.2|22428.2|22416.2|22428.1|22416.1|0
1753721190000|2025-07-28 16:46:30|22426.9|22414.9|22425.7|22413.7|22426.9|22414.9|22425.6|22413.6|1
1753721200000|2025-07-28 16:46:40|22426.9|22414.9|22423.2|22411.2|22426.9|22414.9|22423.2|22411.2|1
1753721210000|2025-07-28 16:46:50|22423.1|22411.1|22425.6|22413.6|22425.6|22413.6|22423.1|22411.1|9
1753721220000|2025-07-28 16:47:00|22423.1|22411.1|22425.6|22413.6|22425.6|22413.6|22423.1|22411.1|1
1753721230000|2025-07-28 16:47:10|22428.1|22416.1|22425.6|22413.6|22428.1|22416.1|22423.1|22411.1|3
1753721240000|2025-07-28 16:47:20|22423.1|22411.1|22424.3|22412.3|22424.3|22412.3|22421.8|22409.8|3
1753721260000|2025-07-28 16:47:40|22423.1|22411.1|22423.1|22411.1|22423.1|22411.1|22423.1|22411.1|5
1753721270000|2025-07-28 16:47:50|22416.8|22404.8|22408.2|22396.2|22416.8|22404.8|22404.4|22392.4|17
1753721280000|2025-07-28 16:48:00|22410.6|22398.6|22405.6|22393.6|22410.6|22398.6|22404.4|22392.4|1
1753721290000|2025-07-28 16:48:10|22404.4|22392.4|22403.1|22391.1|22406.8|22394.8|22403.1|22391.1|1
1753721300000|2025-07-28 16:48:20|22404.4|22392.4|22404.4|22392.4|22404.4|22392.4|22404.4|22392.4|0
1753721310000|2025-07-28 16:48:30|22405.6|22393.6|22405.6|22393.6|22405.6|22393.6|22405.6|22393.6|0
1753721320000|2025-07-28 16:48:40|22406.9|22394.9|22405.6|22393.6|22408.1|22396.1|22405.6|22393.6|1
1753721340000|2025-07-28 16:49:00|22406.9|22394.9|22415.6|22403.6|22415.6|22403.6|22406.9|22394.9|7
1753721350000|2025-07-28 16:49:10|22414.3|22402.3|22415.6|22403.6|22415.6|22403.6|22414.3|22402.3|2
1753721360000|2025-07-28 16:49:20|22414.4|22402.4|22415.6|22403.6|22415.6|22403.6|22414.4|22402.4|4
1753721370000|2025-07-28 16:49:30|22420.6|22408.6|22420.6|22408.6|22420.6|22408.6|22420.6|22408.6|4
1753721380000|2025-07-28 16:49:40|22423|22411|22416.9|22404.9|22425.5|22413.5|22416.9|22404.9|5
1753721390000|2025-07-28 16:49:50|22415.6|22403.6|22415.6|22403.6|22415.6|22403.6|22415.6|22403.6|0
1753721400000|2025-07-28 16:50:00|22418.1|22406.1|22418.1|22406.1|22418.1|22406.1|22418.1|22406.1|1
1753721410000|2025-07-28 16:50:10|22420.6|22408.6|22423.1|22411.1|22423.1|22411.1|22420.6|22408.6|1
1753721420000|2025-07-28 16:50:20|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|1
1753721430000|2025-07-28 16:50:30|22425.6|22413.6|22425.5|22413.5|22425.6|22413.6|22425.5|22413.5|1
1753721440000|2025-07-28 16:50:40|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|22425.5|22413.5|5
1753721450000|2025-07-28 16:50:50|22424.3|22412.3|22425.6|22413.6|22425.6|22413.6|22424.3|22412.3|0
1753721460000|2025-07-28 16:51:00|22426.8|22414.8|22420.6|22408.6|22428.1|22416.1|22420.6|22408.6|3
1753721480000|2025-07-28 16:51:20|22420.5|22408.5|22428|22416|22428|22416|22419.3|22407.3|7
1753721500000|2025-07-28 16:51:40|||||||||1
1753721520000|2025-07-28 16:52:00|22429.3|22417.3|22430.5|22418.5|22430.5|22418.5|22429.3|22417.3|2
1753721550000|2025-07-28 16:52:30|22431.8|22419.8|22430.5|22418.5|22431.8|22419.8|22430.5|22418.5|0
1753721560000|2025-07-28 16:52:40|||||||||1
1753721580000|2025-07-28 16:53:00|22429.3|22417.3|22425.5|22413.5|22429.3|22417.3|22425.5|22413.5|2
1753721610000|2025-07-28 16:53:30|22423|22411|22425.5|22413.5|22425.5|22413.5|22423|22411|0
1753721620000|2025-07-28 16:53:40|22426.7|22414.7|22425.5|22413.5|22426.7|22414.7|22425.5|22413.5|4
1753721640000|2025-07-28 16:54:00|22426.7|22414.7|22426.7|22414.7|22426.7|22414.7|22426.7|22414.7|2
1753721650000|2025-07-28 16:54:10|22428|22416|22425.5|22413.5|22428|22416|22425.5|22413.5|0
1753721670000|2025-07-28 16:54:30|22421.8|22409.8|22422.9|22410.9|22422.9|22410.9|22421.8|22409.8|0
1753721680000|2025-07-28 16:54:40|22424.2|22412.2|22425.5|22413.5|22425.5|22413.5|22424.2|22412.2|4
1753721690000|2025-07-28 16:54:50|22425.4|22413.4|22429.2|22417.2|22429.2|22417.2|22425.4|22413.4|1
1753721700000|2025-07-28 16:55:00|22427.9|22415.9|22425.4|22413.4|22427.9|22415.9|22425.4|22413.4|2
1753721710000|2025-07-28 16:55:10|22425.5|22413.5|22426.7|22414.7|22426.7|22414.7|22425.5|22413.5|7
1753721740000|2025-07-28 16:55:40|||||||||1
1753721750000|2025-07-28 16:55:50|22426.6|22414.6|22425.4|22413.4|22426.6|22414.6|22424.2|22412.2|2
1753721760000|2025-07-28 16:56:00|22426.7|22414.7|22426.7|22414.7|22426.7|22414.7|22426.7|22414.7|4
1753721770000|2025-07-28 16:56:10|22429.2|22417.2|22431.7|22419.7|22431.7|22419.7|22429.2|22417.2|0
1753721780000|2025-07-28 16:56:20|22430.4|22418.4|22429.2|22417.2|22430.4|22418.4|22429.2|22417.2|0
1753721790000|2025-07-28 16:56:30|22430.4|22418.4|22429.2|22417.2|22430.4|22418.4|22429.1|22417.1|0
1753721800000|2025-07-28 16:56:40|22431.7|22419.7|22430.5|22418.5|22434.4|22419.7|22430.5|22414.4|4
1753721810000|2025-07-28 16:56:50|22431.7|22419.7|22431.7|22419.7|22431.7|22419.7|22431.7|22419.7|1
1753721820000|2025-07-28 16:57:00|22434.2|22422.2|22431.7|22419.7|22436.7|22424.7|22431.7|22419.7|2
1753721830000|2025-07-28 16:57:10|22432.9|22420.9|22430.4|22418.4|22432.9|22420.9|22428|22416|0
1753721850000|2025-07-28 16:57:30|22429.2|22417.2|22430.4|22418.4|22430.4|22418.4|22429.2|22417.2|0
1753721860000|2025-07-28 16:57:40|||||||||2
1753721880000|2025-07-28 16:58:00|22431.7|22419.7|22430.5|22418.5|22431.7|22419.7|22430.5|22418.5|2
1753721890000|2025-07-28 16:58:10|22431.7|22419.7|22431.7|22419.7|22431.7|22419.7|22430.4|22418.4|2
1753721900000|2025-07-28 16:58:20|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|0
1753721910000|2025-07-28 16:58:30|22429.2|22417.2|22430.4|22418.4|22430.5|22418.5|22429.2|22417.2|0
1753721920000|2025-07-28 16:58:40|||||||||1
1753721930000|2025-07-28 16:58:50|22432.9|22420.9|22434.1|22422.1|22434.1|22422.1|22432.9|22420.9|1
1753721940000|2025-07-28 16:59:00|22434.2|22422.2|22431.7|22419.7|22434.2|22422.2|22431.7|22419.7|3
1753721960000|2025-07-28 16:59:20|22430.4|22418.4|22426.7|22414.7|22430.4|22418.4|22426.7|22414.7|0
1753721970000|2025-07-28 16:59:30|||||||||1
1753721980000|2025-07-28 16:59:40|22425.4|22413.4|22425.5|22413.5|22426.7|22414.7|22424.2|22412.2|11
1753721990000|2025-07-28 16:59:50|22425.4|22413.4|22425.5|22413.5|22426.7|22414.7|22421.7|22409.7|2
1753722000000|2025-07-28 17:00:00|22426.7|22414.7|22425.5|22413.5|22428|22416|22425.5|22413.5|1
1753722030000|2025-07-28 17:00:30|22423|22411|22423|22411|22423|22411|22421.7|22409.7|2
1753722040000|2025-07-28 17:00:40|22424.2|22412.2|22425.5|22413.5|22425.5|22413.5|22424.2|22412.2|2
1753722050000|2025-07-28 17:00:50|22429.2|22417.2|22434.2|22422.2|22434.2|22422.2|22429.2|22417.2|7
1753722060000|2025-07-28 17:01:00|22435.4|22423.4|22435.4|22423.4|22435.4|22423.4|22434.2|22422.2|3
1753722070000|2025-07-28 17:01:10|22434.2|22422.2|22434.2|22422.2|22434.2|22422.2|22434.2|22422.2|0
1753722080000|2025-07-28 17:01:20|22432.9|22420.9|22432.9|22420.9|22432.9|22420.9|22432.9|22420.9|0
1753722090000|2025-07-28 17:01:30|22434.2|22422.2|22432.9|22420.9|22434.2|22422.2|22432.9|22420.9|5
1753722100000|2025-07-28 17:01:40|22431.6|22419.6|22431.6|22419.6|22431.6|22419.6|22431.6|22419.6|2
1753722110000|2025-07-28 17:01:50|22427.9|22415.9|22427.9|22415.9|22427.9|22415.9|22427.9|22415.9|2
1753722120000|2025-07-28 17:02:00|22429.2|22417.2|22430.4|22418.4|22430.4|22418.4|22429.2|22417.2|2
1753722130000|2025-07-28 17:02:10|22431.6|22419.6|22432.9|22420.9|22432.9|22420.9|22431.6|22419.6|0
1753722140000|2025-07-28 17:02:20|22435.4|22423.4|22435.4|22423.4|22435.4|22423.4|22435.4|22423.4|0
1753722150000|2025-07-28 17:02:30|22436.6|22424.6|22435.4|22423.4|22436.6|22424.6|22435.4|22423.4|0
1753722160000|2025-07-28 17:02:40|22437.8|22425.8|22437.8|22425.8|22439.1|22427.1|22437.8|22425.8|6
1753722170000|2025-07-28 17:02:50|22439.1|22427.1|22437.8|22425.8|22439.1|22427.1|22437.8|22425.8|0
1753722180000|2025-07-28 17:03:00|22437.9|22425.9|22442.8|22430.8|22442.8|22430.8|22437.9|22425.9|6
1753722190000|2025-07-28 17:03:10|22441.5|22429.5|22441.5|22429.5|22441.6|22429.6|22441.5|22429.5|0
1753722200000|2025-07-28 17:03:20|22442.8|22430.8|22442.8|22430.8|22442.8|22430.8|22442.8|22430.8|0
1753722210000|2025-07-28 17:03:30|22442.7|22430.7|22432.8|22420.8|22442.7|22430.7|22431.6|22419.6|4
1753722220000|2025-07-28 17:03:40|22435.3|22423.3|22437.8|22425.8|22437.8|22425.8|22435.3|22423.3|7
1753722230000|2025-07-28 17:03:50|22439|22427|22435.3|22423.3|22439|22427|22435.3|22423.3|0
1753722240000|2025-07-28 17:04:00|22437.8|22425.8|22437.8|22425.8|22437.8|22425.8|22437.8|22425.8|2
1753722250000|2025-07-28 17:04:10|22439|22427|22440.3|22428.3|22440.3|22428.3|22439|22427|1
1753722260000|2025-07-28 17:04:20|22442.8|22430.8|22442.8|22430.8|22442.8|22430.8|22442.8|22430.8|3
1753722270000|2025-07-28 17:04:30|22445.3|22433.3|22445.3|22433.3|22447.7|22435.7|22445.3|22433.3|21
1753722280000|2025-07-28 17:04:40|22445.2|22433.2|22445.2|22433.2|22445.2|22433.2|22445.2|22433.2|4
1753722290000|2025-07-28 17:04:50|22442.8|22430.8|22447.7|22435.7|22447.7|22435.7|22442.7|22430.7|6
1753722300000|2025-07-28 17:05:00|22445.3|22433.3|22445.3|22433.3|22447.7|22435.7|22445.2|22433.2|0
1753722310000|2025-07-28 17:05:10|22446.5|22434.5|22446.5|22434.5|22446.5|22434.5|22446.5|22434.5|1
1753722320000|2025-07-28 17:05:20|22445.3|22433.3|22445.3|22433.3|22445.3|22433.3|22440.3|22428.3|9
1753722330000|2025-07-28 17:05:30|22446.5|22434.5|22444|22432|22446.5|22434.5|22442.8|22430.8|5
1753722340000|2025-07-28 17:05:40|22445.3|22433.3|22447.7|22435.7|22447.7|22435.7|22445.3|22433.3|12
1753722350000|2025-07-28 17:05:50|22449|22437|22449|22437|22449|22437|22449|22437|20
1753722360000|2025-07-28 17:06:00|22450.3|22438.3|22452.8|22440.8|22454|22442|22450.3|22438.3|15
1753722370000|2025-07-28 17:06:10|||||||||1
1753722380000|2025-07-28 17:06:20|22452.7|22440.7|22452.7|22440.7|22452.8|22440.8|22452.7|22440.7|1
1753722390000|2025-07-28 17:06:30|22452.8|22440.8|22454|22442|22454|22442|22452.7|22440.7|1
1753722400000|2025-07-28 17:06:40|22451.6|22439.6|22452.8|22440.8|22452.8|22440.8|22451.5|22439.5|2
1753722410000|2025-07-28 17:06:50|22452.7|22440.7|22452.7|22440.7|22452.8|22440.8|22452.7|22440.7|1
1753722420000|2025-07-28 17:07:00|22450.2|22438.2|22452.8|22440.8|22452.8|22440.8|22450.2|22438.2|3
1753722430000|2025-07-28 17:07:10|22452.7|22440.7|22451.5|22439.5|22452.7|22440.7|22451.5|22439.5|1
1753722440000|2025-07-28 17:07:20|22454|22442|22457.7|22445.7|22461.5|22449.5|22454|22442|6
1753722450000|2025-07-28 17:07:30|22455.2|22443.2|22452.7|22440.7|22456.5|22444.5|22452.7|22440.7|2
1753722460000|2025-07-28 17:07:40|22452.8|22440.8|22455.2|22443.2|22455.2|22443.2|22452.7|22440.7|2
1753722470000|2025-07-28 17:07:50|22452.8|22440.8|22452.8|22440.8|22454|22442|22452.7|22440.7|0
1753722480000|2025-07-28 17:08:00|22450.2|22438.2|22450.3|22438.3|22450.3|22438.3|22450.2|22438.2|1
1753722490000|2025-07-28 17:08:10|22452.7|22440.7|22452.7|22440.7|22452.7|22440.7|22452.7|22440.7|0
1753722500000|2025-07-28 17:08:20|22450.2|22438.2|22450.2|22438.2|22450.3|22438.3|22450.2|22438.2|0
1753722510000|2025-07-28 17:08:30|22450.3|22438.3|22455.3|22443.3|22455.3|22443.3|22450.3|22438.3|7
1753722520000|2025-07-28 17:08:40|||||||||5
1753722530000|2025-07-28 17:08:50|22456.6|22444.6|22456.5|22444.5|22460.2|22448.2|22455.3|22443.3|6
1753722540000|2025-07-28 17:09:00|22455.2|22443.2|22455.2|22443.2|22455.2|22443.2|22452.8|22440.8|0
1753722560000|2025-07-28 17:09:20|22452.8|22440.8|22452.8|22440.8|22452.8|22440.8|22452.8|22440.8|0
1753722570000|2025-07-28 17:09:30|22454|22442|22455.2|22443.2|22455.2|22443.2|22454|22442|3
1753722580000|2025-07-28 17:09:40|22455.3|22443.3|22457.7|22445.7|22457.7|22445.7|22455.2|22443.2|11
1753722590000|2025-07-28 17:09:50|||||||||1
1753722600000|2025-07-28 17:10:00|22460.2|22448.2|22460.2|22448.2|22460.2|22448.2|22460.2|22448.2|11
1753722610000|2025-07-28 17:10:10|22457.7|22445.7|22461.4|22449.4|22461.4|22449.4|22457.7|22445.7|2
1753722620000|2025-07-28 17:10:20|22460.2|22448.2|22460.2|22448.2|22462.7|22450.7|22460.2|22448.2|7
1753722630000|2025-07-28 17:10:30|22460.3|22448.3|22462.7|22450.7|22462.7|22450.7|22460.3|22448.3|1
1753722640000|2025-07-28 17:10:40|22462.8|22450.8|22457.8|22445.8|22462.8|22450.8|22457.8|22445.8|4
1753722650000|2025-07-28 17:10:50|22459|22447|22459|22447|22459|22447|22459|22447|0
1753722660000|2025-07-28 17:11:00|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|0
1753722670000|2025-07-28 17:11:10|||||||||1
1753722680000|2025-07-28 17:11:20|||||||||3
1753722690000|2025-07-28 17:11:30|22459.1|22447.1|22457.8|22445.8|22460.3|22448.3|22457.8|22445.8|1
1753722700000|2025-07-28 17:11:40|22459|22447|22460.2|22448.2|22460.2|22448.2|22459|22447|2
1753722720000|2025-07-28 17:12:00|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|22459|22447|3
1753722730000|2025-07-28 17:12:10|22460.2|22448.2|22460.3|22448.3|22460.3|22448.3|22460.2|22448.2|3
1753722740000|2025-07-28 17:12:20|22460.2|22448.2|22460.3|22448.3|22460.3|22448.3|22460.2|22448.2|2
1753722750000|2025-07-28 17:12:30|22461.5|22449.5|22460.3|22448.3|22462.7|22450.7|22460.3|22448.3|0
1753722760000|2025-07-28 17:12:40|22460.2|22448.2|22460.2|22448.2|22460.3|22448.3|22460.2|22448.2|1
1753722770000|2025-07-28 17:12:50|22460.3|22448.3|22460.2|22448.2|22460.3|22448.3|22460.2|22448.2|1
1753722800000|2025-07-28 17:13:20|22456.5|22444.5|22454|22442|22456.5|22444.5|22452.7|22440.7|2
1753722810000|2025-07-28 17:13:30|22453.9|22441.9|22452.8|22440.8|22455.2|22443.2|22452.8|22440.8|3
1753722820000|2025-07-28 17:13:40|22455.2|22443.2|22455.2|22443.2|22455.3|22443.3|22455.2|22443.2|1
1753722830000|2025-07-28 17:13:50|22452.8|22440.8|22452.7|22440.7|22452.8|22440.8|22452.7|22440.7|1
1753722840000|2025-07-28 17:14:00|22452.8|22440.8|22455.2|22443.2|22455.2|22443.2|22452.8|22440.8|2
1753722850000|2025-07-28 17:14:10|22452.8|22440.8|22452.8|22440.8|22452.8|22440.8|22452.8|22440.8|0
1753722860000|2025-07-28 17:14:20|22452.7|22440.7|22452.7|22440.7|22452.7|22440.7|22452.7|22440.7|1
1753722880000|2025-07-28 17:14:40|22454|22442|22452.7|22440.7|22454|22442|22452.7|22440.7|6
1753722890000|2025-07-28 17:14:50|22455.2|22443.2|22455.2|22443.2|22455.2|22443.2|22454|22442|0
1753722900000|2025-07-28 17:15:00|22457.8|22445.8|22457.8|22445.8|22459|22447|22457.8|22445.8|1
1753722910000|2025-07-28 17:15:10|22457.7|22445.7|22457.7|22445.7|22457.7|22445.7|22457.7|22445.7|0
1753722920000|2025-07-28 17:15:20|22459|22447|22459|22447|22459|22447|22459|22447|0
1753722930000|2025-07-28 17:15:30|22458.9|22446.9|22460.2|22448.2|22460.2|22448.2|22456.5|22444.5|8
1753722940000|2025-07-28 17:15:40|22465.2|22453.2|22465.2|22453.2|22465.2|22453.2|22465.2|22453.2|3
1753722950000|2025-07-28 17:15:50|22462.7|22450.7|22462.7|22450.7|22462.7|22450.7|22462.7|22450.7|0
1753722960000|2025-07-28 17:16:00|22466.4|22454.4|22463.9|22451.9|22466.4|22454.4|22463.9|22451.9|6
1753722970000|2025-07-28 17:16:10|22460.2|22448.2|22460.2|22448.2|22460.2|22448.2|22460.2|22448.2|0
1753722980000|2025-07-28 17:16:20|22456.5|22444.5|22465.2|22453.2|22467.7|22455.7|22456.5|22444.5|11
1753722990000|2025-07-28 17:16:30|22467.7|22455.7|22470.2|22458.2|22471.4|22459.4|22467.7|22455.7|0
1753723000000|2025-07-28 17:16:40|22472.7|22460.7|22472.7|22460.7|22472.7|22460.7|22472.7|22460.7|1
1753723010000|2025-07-28 17:16:50|22470.2|22458.2|22473.9|22461.9|22475.1|22463.1|22470.2|22458.2|2
1753723020000|2025-07-28 17:17:00|22472.6|22460.6|22472.7|22460.7|22472.7|22460.7|22462.7|22450.7|14
1753723030000|2025-07-28 17:17:10|22472.6|22460.6|22472.7|22460.7|22472.7|22460.7|22470.2|22458.2|0
1753723040000|2025-07-28 17:17:20|22475.2|22463.2|22482.7|22470.7|22482.7|22470.7|22475.1|22463.1|3
1753723050000|2025-07-28 17:17:30|22481.4|22469.4|22485.1|22473.1|22485.1|22473.1|22481.4|22469.4|3
1753723060000|2025-07-28 17:17:40|22487.6|22475.6|22492.5|22480.5|22492.5|22480.5|22487.6|22475.6|54
1753723070000|2025-07-28 17:17:50|22490|22478|22485|22473|22490|22478|22485|22473|16
1753723080000|2025-07-28 17:18:00|22486.3|22474.3|22487.4|22475.4|22487.5|22475.5|22486.3|22474.3|1
1753723090000|2025-07-28 17:18:10|22487.5|22475.5|22489.9|22477.9|22490|22478|22487.5|22475.5|6
1753723100000|2025-07-28 17:18:20|22491.2|22479.2|22491.2|22479.2|22492.4|22480.4|22491.2|22479.2|2
1753723110000|2025-07-28 17:18:30|22489.9|22477.9|22487.4|22475.4|22489.9|22477.9|22487.4|22475.4|79
1753723120000|2025-07-28 17:18:40|22486.2|22474.2|22488.7|22476.7|22488.7|22476.7|22486.2|22474.2|17
1753723130000|2025-07-28 17:18:50|22491.2|22479.2|22485|22473|22491.2|22479.2|22485|22473|29
1753723140000|2025-07-28 17:19:00|22483.8|22471.8|22477.5|22465.5|22485|22473|22477.5|22465.5|14
1753723150000|2025-07-28 17:19:10|22476.2|22464.2|22477.5|22465.5|22477.5|22465.5|22476.2|22464.2|0
1753723160000|2025-07-28 17:19:20|22479.9|22467.9|22480|22468|22481.2|22469.2|22479.9|22467.9|2
1753723170000|2025-07-28 17:19:30|22478.7|22466.7|22480|22468|22480|22468|22478.7|22466.7|6
1753723180000|2025-07-28 17:19:40|22481.2|22469.2|22482.4|22470.4|22482.4|22470.4|22481.2|22469.2|1
1753723190000|2025-07-28 17:19:50|22482.5|22470.5|22486.2|22474.2|22486.2|22474.2|22482.5|22470.5|6
1753723200000|2025-07-28 17:20:00|22487.4|22475.4|22487.5|22475.5|22487.5|22475.5|22487.4|22475.4|1
1753723220000|2025-07-28 17:20:20|22484.9|22472.9|22484.9|22472.9|22484.9|22472.9|22482.5|22470.5|20
1753723230000|2025-07-28 17:20:30|22486.2|22474.2|22487.4|22475.4|22487.4|22475.4|22486.2|22474.2|0
1753723240000|2025-07-28 17:20:40|22484.9|22472.9|22484.9|22472.9|22484.9|22472.9|22484.9|22472.9|4
1753723250000|2025-07-28 17:20:50|||||||||1
1753723260000|2025-07-28 17:21:00|22483.7|22471.7|22483.7|22471.7|22484.9|22472.9|22483.7|22471.7|3
1753723270000|2025-07-28 17:21:10|22483.6|22471.6|22483.7|22471.7|22483.7|22471.7|22483.6|22471.6|2
1753723280000|2025-07-28 17:21:20|22484.9|22472.9|22484.9|22472.9|22484.9|22472.9|22484.9|22472.9|0
1753723290000|2025-07-28 17:21:30|22483.7|22471.7|22484.9|22472.9|22484.9|22472.9|22483.7|22471.7|0
1753723300000|2025-07-28 17:21:40|22483.7|22471.7|22482.4|22470.4|22483.7|22471.7|22482.4|22470.4|6
1753723310000|2025-07-28 17:21:50|22478.7|22466.7|22479.9|22467.9|22479.9|22467.9|22478.7|22466.7|0
1753723320000|2025-07-28 17:22:00|22480|22468|22480|22468|22480|22468|22480|22468|1
1753723330000|2025-07-28 17:22:10|22476.2|22464.2|22470|22458|22477.4|22465.4|22470|22458|3
1753723340000|2025-07-28 17:22:20|22472.4|22460.4|22472.4|22460.4|22472.4|22460.4|22472.4|22460.4|0
1753723350000|2025-07-28 17:22:30|22474.9|22462.9|22474.9|22462.9|22474.9|22462.9|22474.9|22462.9|2
1753723360000|2025-07-28 17:22:40|22473.7|22461.7|22473.7|22461.7|22473.7|22461.7|22473.7|22461.7|2
1753723370000|2025-07-28 17:22:50|22472.4|22460.4|22469.9|22457.9|22472.4|22460.4|22469.9|22457.9|5
1753723380000|2025-07-28 17:23:00|22470|22458|22469.9|22457.9|22472.4|22460.4|22469.9|22457.9|1
1753723390000|2025-07-28 17:23:10|22467.4|22455.4|22467.4|22455.4|22467.4|22455.4|22467.4|22455.4|0
1753723400000|2025-07-28 17:23:20|22468.6|22456.6|22467.4|22455.4|22469.9|22457.9|22467.4|22455.4|3
1753723410000|2025-07-28 17:23:30|22464.9|22452.9|22464.9|22452.9|22464.9|22452.9|22464.9|22452.9|0
1753723420000|2025-07-28 17:23:40|22465|22453|22467.4|22455.4|22467.4|22455.4|22465|22453|4
1753723430000|2025-07-28 17:23:50|22469.9|22457.9|22469.9|22457.9|22469.9|22457.9|22469.9|22457.9|0
1753723440000|2025-07-28 17:24:00|22467.4|22455.4|22469.9|22457.9|22469.9|22457.9|22467.4|22455.4|1
1753723450000|2025-07-28 17:24:10|22468.7|22456.7|22469.9|22457.9|22469.9|22457.9|22468.7|22456.7|0
1753723460000|2025-07-28 17:24:20|22472.4|22460.4|22477.4|22465.4|22477.4|22465.4|22472.4|22460.4|1
1753723470000|2025-07-28 17:24:30|22477.5|22465.5|22465|22453|22479.9|22467.9|22463.7|22451.7|17
1753723480000|2025-07-28 17:24:40|22467.5|22455.5|22467.5|22455.5|22467.5|22455.5|22467.5|22455.5|3
1753723490000|2025-07-28 17:24:50|22469.9|22457.9|22470|22458|22470|22458|22469.9|22457.9|0
1753723510000|2025-07-28 17:25:10|22471.2|22459.2|22472.5|22460.5|22475|22463|22471.2|22459.2|3
1753723530000|2025-07-28 17:25:30|||||||||2
1753723540000|2025-07-28 17:25:40|22473.7|22461.7|22473.7|22461.7|22473.7|22461.7|22473.7|22461.7|1
1753723560000|2025-07-28 17:26:00|22472.5|22460.5|22472.5|22460.5|22472.5|22460.5|22471.3|22459.3|5
1753723570000|2025-07-28 17:26:10|22473.7|22461.7|22472.5|22460.5|22473.7|22461.7|22472.5|22460.5|1
1753723590000|2025-07-28 17:26:30|22474.9|22462.9|22476.2|22464.2|22476.2|22464.2|22474.9|22462.9|3
1753723600000|2025-07-28 17:26:40|22477.5|22465.5|22477.5|22465.5|22477.5|22465.5|22477.5|22465.5|4
1753723610000|2025-07-28 17:26:50|22476.2|22464.2|22476.2|22464.2|22476.2|22464.2|22476.2|22464.2|0
1753723620000|2025-07-28 17:27:00|22476.3|22464.3|22477.5|22465.5|22477.5|22465.5|22476.3|22464.3|1
1753723630000|2025-07-28 17:27:10|22477.4|22465.4|22475|22463|22477.5|22465.5|22474.9|22462.9|2
1753723640000|2025-07-28 17:27:20|||||||||1
1753723650000|2025-07-28 17:27:30|22473.8|22461.8|22472.5|22460.5|22475|22463|22472.5|22460.5|0
1753723660000|2025-07-28 17:27:40|22475|22463|22472.5|22460.5|22475|22463|22472.5|22460.5|1
1753723670000|2025-07-28 17:27:50|22479.9|22467.9|22480|22468|22480|22468|22479.9|22467.9|5
1753723680000|2025-07-28 17:28:00|22481.2|22469.2|22482.4|22470.4|22482.4|22470.4|22481.2|22469.2|2
1753723690000|2025-07-28 17:28:10|22482.5|22470.5|22482.5|22470.5|22482.5|22470.5|22482.5|22470.5|0
1753723700000|2025-07-28 17:28:20|22484.9|22472.9|22482.4|22470.4|22484.9|22472.9|22482.4|22470.4|0
1753723710000|2025-07-28 17:28:30|22483.7|22471.7|22490|22478|22490|22478|22482.5|22470.5|14
1753723720000|2025-07-28 17:28:40|22488.7|22476.7|22490|22478|22490|22478|22488.7|22476.7|7
1753723730000|2025-07-28 17:28:50|22489.9|22477.9|22488.7|22476.7|22489.9|22477.9|22488.7|22476.7|0
1753723740000|2025-07-28 17:29:00|22486.2|22474.2|22488.7|22476.7|22488.7|22476.7|22486.2|22474.2|10
1753723750000|2025-07-28 17:29:10|22487.5|22475.5|22486.2|22474.2|22487.5|22475.5|22486.2|22474.2|0
1753723760000|2025-07-28 17:29:20|22485|22473|22485|22473|22486.2|22474.2|22485|22473|0
1753723770000|2025-07-28 17:29:30|22483.7|22471.7|22487.5|22475.5|22487.5|22475.5|22483.7|22471.7|1
1753723780000|2025-07-28 17:29:40|22486.2|22474.2|22486.2|22474.2|22487.5|22475.5|22486.2|22474.2|4
1753723790000|2025-07-28 17:29:50|22487.5|22475.5|22488.7|22476.7|22490|22478|22487.5|22475.5|15
1753723800000|2025-07-28 17:30:00|||||||||2
1753723830000|2025-07-28 17:30:30|22489.9|22477.9|22490|22478|22490|22478|22489.9|22477.9|2
1753723840000|2025-07-28 17:30:40|22489.9|22477.9|22488.7|22476.7|22490|22478|22488.7|22476.7|3
1753723850000|2025-07-28 17:30:50|22490|22478|22491.2|22479.2|22491.2|22479.2|22488.7|22476.7|7
1753723860000|2025-07-28 17:31:00|||||||||1
1753723870000|2025-07-28 17:31:10|22490|22478|22488.7|22476.7|22490|22478|22488.7|22476.7|1
1753723880000|2025-07-28 17:31:20|22491.2|22479.2|22488.7|22476.7|22491.2|22479.2|22488.7|22476.7|5
1753723890000|2025-07-28 17:31:30|22490|22478|22490|22478|22490|22478|22490|22478|0
1753723900000|2025-07-28 17:31:40|22491.2|22479.2|22498.8|22486.8|22500.1|22488.1|22491.2|22479.2|5
1753723910000|2025-07-28 17:31:50|22500|22488|22498.8|22486.8|22500|22488|22498.8|22486.8|0
1753723920000|2025-07-28 17:32:00|22497.6|22485.6|22500|22488|22500|22488|22497.5|22485.5|3
1753723930000|2025-07-28 17:32:10|22498.8|22486.8|22500|22488|22500|22488|22498.8|22486.8|0
1753723940000|2025-07-28 17:32:20|22498.8|22486.8|22500|22488|22500|22488|22498.8|22486.8|0
1753723950000|2025-07-28 17:32:30|22501.2|22489.2|22505|22493|22505|22493|22501.2|22489.2|14
1753723960000|2025-07-28 17:32:40|22505.1|22493.1|22506.3|22494.3|22508.8|22496.8|22502.6|22490.6|12
1753723970000|2025-07-28 17:32:50|22507.6|22495.6|22508.8|22496.8|22510|22498|22507.6|22495.6|4
1753723980000|2025-07-28 17:33:00|22507.6|22495.6|22511.3|22499.3|22511.3|22499.3|22505.1|22493.1|1
1753723990000|2025-07-28 17:33:10|22510.1|22498.1|22513.8|22501.8|22515|22503|22510.1|22498.1|5
1753724000000|2025-07-28 17:33:20|22515|22503|22513.8|22501.8|22515|22503|22513.8|22501.8|4
1753724010000|2025-07-28 17:33:30|22515|22503|22513.8|22501.8|22515|22503|22513.8|22501.8|1
1753724020000|2025-07-28 17:33:40|||||||||1
1753724030000|2025-07-28 17:33:50|22515|22503|22515|22503|22515|22503|22513.7|22501.7|3
1753724040000|2025-07-28 17:34:00|22513.8|22501.8|22511.3|22499.3|22513.8|22501.8|22511.3|22499.3|0
1753724050000|2025-07-28 17:34:10|22513.7|22501.7|22510|22498|22513.8|22501.8|22510|22498|0
1753724060000|2025-07-28 17:34:20|22508.8|22496.8|22507.5|22495.5|22510|22498|22507.5|22495.5|4
1753724070000|2025-07-28 17:34:30|22507.6|22495.6|22512.5|22500.5|22512.5|22500.5|22507.6|22495.6|3
1753724080000|2025-07-28 17:34:40|||||||||3
1753724090000|2025-07-28 17:34:50|22511.2|22499.2|22511.2|22499.2|22512.4|22500.4|22511.2|22499.2|4
1753724100000|2025-07-28 17:35:00|||||||||2
1753724110000|2025-07-28 17:35:10|22512.5|22500.5|22512.5|22500.5|22512.5|22500.5|22512.5|22500.5|6
1753724130000|2025-07-28 17:35:30|22515|22503|22515|22503|22515|22503|22515|22503|2
1753724150000|2025-07-28 17:35:50|22513.8|22501.8|22513.8|22501.8|22513.8|22501.8|22513.8|22501.8|0
1753724170000|2025-07-28 17:36:10|22513.7|22501.7|22512.5|22500.5|22513.7|22501.7|22512.5|22500.5|1
1753724180000|2025-07-28 17:36:20|22500|22488|22497.5|22485.5|22500|22488|22492.5|22480.5|33
1753724190000|2025-07-28 17:36:30|22496.3|22484.3|22500|22488|22500|22488|22496.3|22484.3|2
1753724200000|2025-07-28 17:36:40|22504.9|22492.9|22512.4|22500.4|22512.4|22500.4|22503.7|22491.7|6
1753724220000|2025-07-28 17:37:00|22511.2|22499.2|22512.5|22500.5|22512.5|22500.5|22511.2|22499.2|12
1753724230000|2025-07-28 17:37:10|22511.3|22499.3|22512.5|22500.5|22512.5|22500.5|22511.3|22499.3|0
1753724240000|2025-07-28 17:37:20|22511.3|22499.3|22511.3|22499.3|22511.3|22499.3|22511.3|22499.3|1
1753724250000|2025-07-28 17:37:30|22511.2|22499.2|22511.2|22499.2|22511.2|22499.2|22511.2|22499.2|0
1753724260000|2025-07-28 17:37:40|22513.7|22501.7|22506.3|22494.3|22513.7|22501.7|22506.3|22494.3|1
1753724270000|2025-07-28 17:37:50|22497.5|22485.5|22498.8|22486.8|22500|22488|22497.5|22485.5|6
1753724280000|2025-07-28 17:38:00|22505|22493|22505|22493|22505|22493|22505|22493|6
1753724290000|2025-07-28 17:38:10|22503.8|22491.8|22507.6|22495.6|22507.6|22495.6|22503.8|22491.8|2
1753724300000|2025-07-28 17:38:20|22507.5|22495.5|22507.5|22495.5|22507.5|22495.5|22507.5|22495.5|4
1753724310000|2025-07-28 17:38:30|22507.6|22495.6|22510.1|22498.1|22510.1|22498.1|22507.6|22495.6|1
1753724320000|2025-07-28 17:38:40|22510|22498|22508.8|22496.8|22510|22498|22508.8|22496.8|0
1753724330000|2025-07-28 17:38:50|22510|22498|22510|22498|22510|22498|22510|22498|1
1753724340000|2025-07-28 17:39:00|22508.8|22496.8|22508.8|22496.8|22508.8|22496.8|22508.8|22496.8|1
1753724350000|2025-07-28 17:39:10|22506.3|22494.3|22507.5|22495.5|22507.5|22495.5|22506.3|22494.3|2
1753724360000|2025-07-28 17:39:20|||||||||7
1753724370000|2025-07-28 17:39:30|||||||||1
1753724380000|2025-07-28 17:39:40|22506.2|22494.2|22506.2|22494.2|22506.3|22494.3|22506.2|22494.2|3
1753724390000|2025-07-28 17:39:50|22507.5|22495.5|22506.2|22494.2|22510|22498|22506.2|22494.2|3
1753724400000|2025-07-28 17:40:00|||||||||3
1753724410000|2025-07-28 17:40:10|22506.3|22494.3|22506.2|22494.2|22506.3|22494.3|22506.2|22494.2|2
1753724420000|2025-07-28 17:40:20|22507.5|22495.5|22507.5|22495.5|22508.7|22496.7|22506.2|22494.2|4
1753724440000|2025-07-28 17:40:40|22508.7|22496.7|22512.5|22500.5|22512.5|22500.5|22508.7|22496.7|5
1753724450000|2025-07-28 17:40:50|22511.2|22499.2|22512.4|22500.4|22516.1|22504.1|22511.2|22499.2|7
1753724460000|2025-07-28 17:41:00|22512.5|22500.5|22518.7|22506.7|22518.7|22506.7|22512.5|22500.5|3
1753724470000|2025-07-28 17:41:10|||||||||2
1753724480000|2025-07-28 17:41:20|22521.2|22509.2|22521.1|22509.1|22521.2|22509.2|22516.2|22504.2|32
1753724490000|2025-07-28 17:41:30|22517.3|22505.3|22521.1|22509.1|22521.1|22509.1|22516|22504|21
1753724500000|2025-07-28 17:41:40|22522.3|22510.3|22522.3|22510.3|22522.3|22510.3|22521.1|22509.1|6
1753724510000|2025-07-28 17:41:50|22521.1|22509.1|22522.3|22510.3|22522.3|22510.3|22521.1|22509.1|0
1753724520000|2025-07-28 17:42:00|22523.6|22511.6|22523.6|22511.6|22523.6|22511.6|22523.6|22511.6|6
1753724530000|2025-07-28 17:42:10|22523.5|22511.5|22522.4|22510.4|22523.6|22511.6|22522.4|22510.4|23
1753724550000|2025-07-28 17:42:30|22521.1|22509.1|22523.6|22511.6|22523.6|22511.6|22518.7|22506.7|37
1753724560000|2025-07-28 17:42:40|22522.4|22510.4|22507.4|22495.4|22522.4|22510.4|22507.4|22495.4|13
1753724570000|2025-07-28 17:42:50|22508.6|22496.6|22509.9|22497.9|22509.9|22497.9|22508.6|22496.6|3
1753724580000|2025-07-28 17:43:00|||||||||2
1753724590000|2025-07-28 17:43:10|22507.4|22495.4|22512.4|22500.4|22512.4|22500.4|22507.4|22495.4|2
1753724610000|2025-07-28 17:43:30|||||||||2
1753724620000|2025-07-28 17:43:40|22514.9|22502.9|22514.9|22502.9|22514.9|22502.9|22514.9|22502.9|4
1753724630000|2025-07-28 17:43:50|22513.6|22501.6|22512.4|22500.4|22513.6|22501.6|22512.4|22500.4|7
1753724640000|2025-07-28 17:44:00|22514.8|22502.8|22514.9|22502.9|22517.4|22505.4|22514.8|22502.8|23
1753724660000|2025-07-28 17:44:20|22512.4|22500.4|22512.4|22500.4|22512.4|22500.4|22512.4|22500.4|2
1753724670000|2025-07-28 17:44:30|22513.6|22501.6|22519.9|22507.9|22519.9|22507.9|22513.6|22501.6|24
1753724680000|2025-07-28 17:44:40|22517.4|22505.4|22517.4|22505.4|22517.4|22505.4|22517.4|22505.4|5
1753724690000|2025-07-28 17:44:50|||||||||3
1753724710000|2025-07-28 17:45:10|22518.7|22506.7|22522.4|22510.4|22522.4|22510.4|22518.7|22506.7|1
1753724720000|2025-07-28 17:45:20|22519.9|22507.9|22518.6|22506.6|22519.9|22507.9|22518.6|22506.6|0
1753724730000|2025-07-28 17:45:30|||||||||3
1753724740000|2025-07-28 17:45:40|22519.9|22507.9|22516.1|22504.1|22519.9|22507.9|22516.1|22504.1|4
1753724750000|2025-07-28 17:45:50|22517.3|22505.3|22517.3|22505.3|22517.3|22505.3|22516.1|22504.1|6
1753724760000|2025-07-28 17:46:00|||||||||1
1753724770000|2025-07-28 17:46:10|22514.8|22502.8|22514.9|22502.9|22514.9|22502.9|22514.8|22502.8|4
1753724780000|2025-07-28 17:46:20|||||||||2
1753724790000|2025-07-28 17:46:30|22516.1|22504.1|22518.6|22506.6|22518.6|22506.6|22516.1|22504.1|2
1753724800000|2025-07-28 17:46:40|22519.8|22507.8|22517.3|22505.3|22519.8|22507.8|22516.1|22504.1|4
1753724810000|2025-07-28 17:46:50|22516.1|22504.1|22517.3|22505.3|22517.4|22505.4|22516.1|22504.1|1
1753724820000|2025-07-28 17:47:00|22517.4|22505.4|22517.4|22505.4|22517.4|22505.4|22517.4|22505.4|3
1753724840000|2025-07-28 17:47:20|22514.8|22502.8|22514.8|22502.8|22514.8|22502.8|22514.8|22502.8|5
1753724850000|2025-07-28 17:47:30|22517.3|22505.3|22519.9|22507.9|22519.9|22507.9|22517.3|22505.3|5
1753724860000|2025-07-28 17:47:40|22519.8|22507.8|22522.4|22510.4|22522.4|22510.4|22519.8|22507.8|11
1753724870000|2025-07-28 17:47:50|22523.6|22511.6|22521.1|22509.1|22523.6|22511.6|22521.1|22509.1|3
1753724880000|2025-07-28 17:48:00|22522.3|22510.3|22522.3|22510.3|22523.6|22511.6|22522.3|22510.3|9
1753724890000|2025-07-28 17:48:10|22522.4|22510.4|22523.6|22511.6|22523.6|22511.6|22522.4|22510.4|42
1753724900000|2025-07-28 17:48:20|22522.3|22510.3|22522.4|22510.4|22522.4|22510.4|22522.3|22510.3|1
1753724910000|2025-07-28 17:48:30|22524.8|22512.8|22523.6|22511.6|22524.8|22512.8|22523.6|22511.6|1
1753724920000|2025-07-28 17:48:40|22521.1|22509.1|22521.1|22509.1|22521.1|22509.1|22521.1|22509.1|9
1753724930000|2025-07-28 17:48:50|||||||||4
1753724940000|2025-07-28 17:49:00|22522.3|22510.3|22531.1|22519.1|22531.1|22519.1|22522.3|22510.3|39
1753724950000|2025-07-28 17:49:10|22533.6|22521.6|22534.8|22522.8|22534.9|22522.9|22533.6|22521.6|29
1753724960000|2025-07-28 17:49:20|22536.2|22524.2|22536.2|22524.2|22539.9|22527.9|22536.2|22524.2|27
1753724970000|2025-07-28 17:49:30|22534.9|22522.9|22533.6|22521.6|22534.9|22522.9|22533.6|22521.6|0
1753724980000|2025-07-28 17:49:40|22531.2|22519.2|22526.2|22514.2|22533.6|22521.6|22526.2|22514.2|4
1753724990000|2025-07-28 17:49:50|22527.4|22515.4|22527.3|22515.3|22527.4|22515.4|22526.1|22514.1|26
1753725000000|2025-07-28 17:50:00|22527.4|22515.4|22527.4|22515.4|22527.4|22515.4|22527.4|22515.4|1
1753725020000|2025-07-28 17:50:20|22527.3|22515.3|22517.3|22505.3|22527.3|22515.3|22517.3|22505.3|4
1753725030000|2025-07-28 17:50:30|22517.4|22505.4|22519.8|22507.8|22519.8|22507.8|22517.4|22505.4|3
1753725040000|2025-07-28 17:50:40|22519.9|22507.9|22521.1|22509.1|22521.1|22509.1|22519.9|22507.9|4
1753725050000|2025-07-28 17:50:50|22522.3|22510.3|22522.3|22510.3|22522.3|22510.3|22522.3|22510.3|3
1753725060000|2025-07-28 17:51:00|22522.4|22510.4|22523.6|22511.6|22526.1|22514.1|22522.4|22510.4|5
1753725070000|2025-07-28 17:51:10|22522.4|22510.4|22524.9|22512.9|22527.3|22515.3|22522.4|22510.4|1
1753725080000|2025-07-28 17:51:20|22526.1|22514.1|22529.8|22517.8|22529.8|22517.8|22526.1|22514.1|43
1753725090000|2025-07-28 17:51:30|22529.9|22517.9|22529.9|22517.9|22529.9|22517.9|22529.9|22517.9|6
1753725100000|2025-07-28 17:51:40|22529.8|22517.8|22529.8|22517.8|22531.1|22519.1|22529.8|22517.8|10
1753725110000|2025-07-28 17:51:50|22531|22519|22531|22519|22531|22519|22531|22519|5
1753725120000|2025-07-28 17:52:00|22531.1|22519.1|22534.8|22522.8|22534.8|22522.8|22531.1|22519.1|3
1753725130000|2025-07-28 17:52:10|22536|22524|22535.9|22523.9|22536|22524|22535.9|22523.9|2
1753725140000|2025-07-28 17:52:20|22534.7|22522.7|22537.2|22525.2|22537.2|22525.2|22534.7|22522.7|5
1753725150000|2025-07-28 17:52:30|22538.4|22526.4|22539.7|22527.7|22539.7|22527.7|22534.7|22522.7|7
1753725160000|2025-07-28 17:52:40|22538.5|22526.5|22535.9|22523.9|22539.7|22527.7|22535.9|22523.9|1
1753725170000|2025-07-28 17:52:50|22534.7|22522.7|22532.2|22520.2|22534.7|22522.7|22532.2|22520.2|1
1753725180000|2025-07-28 17:53:00|22533.4|22521.4|22532.2|22520.2|22534.7|22522.7|22532.2|22520.2|2
1753725190000|2025-07-28 17:53:10|22531|22519|22530.9|22518.9|22531|22519|22530.9|22518.9|2
1753725200000|2025-07-28 17:53:20|22532.2|22520.2|22537.2|22525.2|22537.2|22525.2|22532.2|22520.2|4
1753725210000|2025-07-28 17:53:30|22538.4|22526.4|22537.1|22525.1|22538.4|22526.4|22537.1|22525.1|8
1753725220000|2025-07-28 17:53:40|22538.4|22526.4|22534.6|22522.6|22538.4|22526.4|22533.5|22521.5|5
1753725230000|2025-07-28 17:53:50|22533.4|22521.4|22529.6|22517.6|22533.4|22521.4|22528.4|22516.4|9
1753725240000|2025-07-28 17:54:00|22527.3|22515.3|22532.2|22520.2|22532.2|22520.2|22527.3|22515.3|71
1753725250000|2025-07-28 17:54:10|22532.3|22520.3|22522.3|22510.3|22532.3|22520.3|22522.3|22510.3|8
1753725260000|2025-07-28 17:54:20|22519.8|22507.8|22522.3|22510.3|22522.3|22510.3|22519.8|22507.8|3
1753725270000|2025-07-28 17:54:30|22524.8|22512.8|22528.5|22516.5|22528.5|22516.5|22524.8|22512.8|12
1753725280000|2025-07-28 17:54:40|22527.3|22515.3|22527.3|22515.3|22528.5|22516.5|22527.3|22515.3|5
1753725290000|2025-07-28 17:54:50|22527.2|22515.2|22526|22514|22527.2|22515.2|22524.8|22512.8|6
1753725300000|2025-07-28 17:55:00|22524.8|22512.8|22522.2|22510.2|22527.2|22515.2|22519.7|22507.7|10
1753725310000|2025-07-28 17:55:10|22519.7|22507.7|22522.2|22510.2|22522.2|22510.2|22519.7|22507.7|20
1753725320000|2025-07-28 17:55:20|22524.7|22512.7|22519.7|22507.7|22524.7|22512.7|22519.7|22507.7|12
1753725330000|2025-07-28 17:55:30|22517.2|22505.2|22519.7|22507.7|22519.7|22507.7|22514.7|22502.7|8
1753725340000|2025-07-28 17:55:40|22520.9|22508.9|22523.4|22511.4|22524.7|22512.7|22520.9|22508.9|11
1753725350000|2025-07-28 17:55:50|22522.1|22510.1|22519.6|22507.6|22522.1|22510.1|22519.6|22507.6|5
1753725360000|2025-07-28 17:56:00|22517.1|22505.1|22517.1|22505.1|22517.1|22505.1|22517.1|22505.1|8
1753725370000|2025-07-28 17:56:10|22515.9|22503.9|22514.7|22502.7|22515.9|22503.9|22514.6|22502.6|3
1753725380000|2025-07-28 17:56:20|22515.9|22503.9|22514.6|22502.6|22515.9|22503.9|22514.6|22502.6|7
1753725390000|2025-07-28 17:56:30|22515.9|22503.9|22517.1|22505.1|22517.1|22505.1|22515.9|22503.9|47
1753725400000|2025-07-28 17:56:40|22515.9|22503.9|22516|22504|22516|22504|22515.9|22503.9|43
1753725410000|2025-07-28 17:56:50|22514.7|22502.7|22514.7|22502.7|22515.9|22503.9|22514.7|22502.7|1
1753725420000|2025-07-28 17:57:00|22514.8|22502.8|22509.8|22497.8|22514.8|22502.8|22507.3|22495.3|12
1753725430000|2025-07-28 17:57:10|22511|22499|22494.9|22482.9|22511|22499|22488.7|22476.7|17
1753725440000|2025-07-28 17:57:20|22491.1|22479.1|22494.8|22482.8|22494.8|22482.8|22487.4|22475.4|15
1753725450000|2025-07-28 17:57:30|22492.3|22480.3|22492.3|22480.3|22493.6|22481.6|22492.3|22480.3|1
1753725460000|2025-07-28 17:57:40|22489.8|22477.8|22492.3|22480.3|22492.3|22480.3|22486.1|22474.1|10
1753725470000|2025-07-28 17:57:50|22491|22479|22489.8|22477.8|22492.3|22480.3|22489.8|22477.8|2
1753725480000|2025-07-28 17:58:00|22492.3|22480.3|22489.8|22477.8|22493.5|22481.5|22489.8|22477.8|9
1753725490000|2025-07-28 17:58:10|22492.3|22480.3|22491.1|22479.1|22492.3|22480.3|22491|22479|2
1753725500000|2025-07-28 17:58:20|22492.3|22480.3|22493.5|22481.5|22494.8|22482.8|22492.3|22480.3|9
1753725510000|2025-07-28 17:58:30|22491|22479|22493.7|22481.7|22497.4|22485.4|22489.8|22477.8|107
1753725520000|2025-07-28 17:58:40|22492.4|22480.4|22501.1|22489.1|22501.2|22489.2|22492.4|22480.4|27
1753725530000|2025-07-28 17:58:50|22501.2|22489.2|22498.6|22486.6|22501.2|22489.2|22498.6|22486.6|15
1753725540000|2025-07-28 17:59:00|22498.5|22486.5|22493.5|22481.5|22501|22489|22493.5|22481.5|32
1753725550000|2025-07-28 17:59:10|22492.3|22480.3|22494.8|22482.8|22496.1|22484.1|22492.3|22480.3|51
1753725560000|2025-07-28 17:59:20|22493.6|22481.6|22488.6|22476.6|22493.6|22481.6|22488.5|22476.5|9
1753725570000|2025-07-28 17:59:30|22491|22479|22491|22479|22493.6|22481.6|22489.8|22477.8|16
1753725580000|2025-07-28 17:59:40|22489.8|22477.8|22487.2|22475.2|22491|22479|22486|22474|35
1753725590000|2025-07-28 17:59:50|22486|22474|22490.9|22478.9|22492.1|22480.1|22486|22474|57
1753725600000|2025-07-28 18:00:00|22489.7|22477.7|22483.4|22471.4|22489.7|22477.7|22483.4|22471.4|48
1753725610000|2025-07-28 18:00:10|22484.6|22472.6|22489.6|22477.6|22492.1|22480.1|22484.6|22472.6|38
1753725620000|2025-07-28 18:00:20|22488.4|22476.4|22490.8|22478.8|22490.8|22478.8|22487.1|22475.1|46
1753725630000|2025-07-28 18:00:30|22489.6|22477.6|22492.1|22480.1|22492.1|22480.1|22489.6|22477.6|7
1753725640000|2025-07-28 18:00:40|22493.4|22481.4|22492.1|22480.1|22493.4|22481.4|22492.1|22480.1|32
1753725650000|2025-07-28 18:00:50|22490.9|22478.9|22483.5|22471.5|22490.9|22478.9|22483.5|22471.5|19
1753725660000|2025-07-28 18:01:00|22481|22469|22482.3|22470.3|22482.3|22470.3|22477.3|22465.3|50
1753725670000|2025-07-28 18:01:10|22481.1|22469.1|22481|22469|22482.3|22470.3|22474.9|22462.9|34
1753725680000|2025-07-28 18:01:20|||||||||2
1753725690000|2025-07-28 18:01:30|22482.3|22470.3|22486|22474|22487.2|22475.2|22482.2|22470.2|11
1753725700000|2025-07-28 18:01:40|22484.7|22472.7|22483.5|22471.5|22484.7|22472.7|22483.5|22471.5|3
1753725710000|2025-07-28 18:01:50|22482.3|22470.3|22482.2|22470.2|22482.3|22470.3|22482.2|22470.2|3
1753725720000|2025-07-28 18:02:00|22481|22469|22481.1|22469.1|22482.3|22470.3|22481|22469|5
1753725730000|2025-07-28 18:02:10|22474.9|22462.9|22476.1|22464.1|22477.3|22465.3|22474.9|22462.9|9
1753725740000|2025-07-28 18:02:20|22474.9|22462.9|22478.6|22466.6|22478.6|22466.6|22474.9|22462.9|25
1753725750000|2025-07-28 18:02:30|22481|22469|22479.8|22467.8|22482.3|22470.3|22477.3|22465.3|12
1753725760000|2025-07-28 18:02:40|22483.6|22471.6|22482.3|22470.3|22484.8|22472.8|22482.3|22470.3|32
1753725770000|2025-07-28 18:02:50|22481|22469|22479.8|22467.8|22482.3|22470.3|22479.8|22467.8|23
1753725780000|2025-07-28 18:03:00|22481|22469|22484.8|22472.8|22486|22474|22481|22469|7
1753725790000|2025-07-28 18:03:10|22484.7|22472.7|22482.3|22470.3|22484.7|22472.7|22482.3|22470.3|0
1753725800000|2025-07-28 18:03:20|||||||||2
1753725810000|2025-07-28 18:03:30|22478.6|22466.6|22484.8|22472.8|22484.8|22472.8|22478.6|22466.6|15
1753725820000|2025-07-28 18:03:40|22484.7|22472.7|22481|22469|22484.7|22472.7|22481|22469|5
1753725830000|2025-07-28 18:03:50|22482.3|22470.3|22482.3|22470.3|22482.3|22470.3|22482.3|22470.3|7
1753725840000|2025-07-28 18:04:00|22482.2|22470.2|22482.2|22470.2|22482.2|22470.2|22482.2|22470.2|4
1753725850000|2025-07-28 18:04:10|22479.7|22467.7|22478.5|22466.5|22479.7|22467.7|22478.5|22466.5|12
1753725860000|2025-07-28 18:04:20|22476|22464|22476|22464|22477.3|22465.3|22476|22464|8
1753725870000|2025-07-28 18:04:30|22474.8|22462.8|22474.8|22462.8|22474.8|22462.8|22474.8|22462.8|1
1753725880000|2025-07-28 18:04:40|22473.6|22461.6|22472.3|22460.3|22473.6|22461.6|22472.3|22460.3|23
1753725890000|2025-07-28 18:04:50|22469.9|22457.9|22472.3|22460.3|22473.6|22461.6|22468.6|22456.6|6
1753795800000|2025-07-29 13:30:00|22468.2|22456.2|22456.8|22444.8|22481.8|22469.8|22451.9|22439.9|150
1753795810000|2025-07-29 13:30:10|22455.6|22443.6|22468.1|22456.1|22468.1|22456.1|22438.1|22426.1|69
1753795820000|2025-07-29 13:30:20|22478.1|22466.1|22484.3|22472.3|22484.3|22472.3|22461.8|22449.8|50
1753795830000|2025-07-29 13:30:30|22483.1|22471.1|22481.8|22469.8|22489.3|22477.3|22471.8|22459.8|56
1753795840000|2025-07-29 13:30:40|22483.1|22471.1|22460.6|22448.6|22484.3|22472.3|22460.6|22448.6|54
1753795850000|2025-07-29 13:30:50|22459.4|22447.4|22473.1|22461.1|22473.1|22461.1|22455.6|22443.6|4
1753795860000|2025-07-29 13:31:00|22475.6|22463.6|22476.8|22464.8|22489.3|22477.3|22475.6|22463.6|29
1753795870000|2025-07-29 13:31:10|22476.9|22464.9|22461.9|22449.9|22476.9|22464.9|22459.4|22447.4|31
1753795880000|2025-07-29 13:31:20|22459.4|22447.4|22453.1|22441.1|22466.9|22454.9|22453.1|22441.1|39
1753795890000|2025-07-29 13:31:30|22451.9|22439.9|22450.6|22438.6|22455.6|22443.6|22450.6|22438.6|5
1753795900000|2025-07-29 13:31:40|22445.6|22433.6|22441.9|22429.9|22445.6|22433.6|22438.1|22426.1|10
1753795910000|2025-07-29 13:31:50|22443.1|22431.1|22440.6|22428.6|22443.1|22431.1|22439.4|22427.4|13
1753795920000|2025-07-29 13:32:00|22439.4|22427.4|22431.9|22419.9|22440.6|22428.6|22431.9|22419.9|15
1753795930000|2025-07-29 13:32:10|22430.6|22418.6|22435.6|22423.6|22435.6|22423.6|22429.4|22417.4|7
1753795940000|2025-07-29 13:32:20|22434.4|22422.4|22428.1|22416.1|22436.9|22424.9|22428.1|22416.1|9
1753795950000|2025-07-29 13:32:30|22426.9|22414.9|22423.1|22411.1|22431.9|22419.9|22423.1|22411.1|10
1753795960000|2025-07-29 13:32:40|22426.9|22414.9|22444.4|22432.4|22445.6|22433.6|22426.9|22414.9|10
1753795970000|2025-07-29 13:32:50|22448.1|22436.1|22450.6|22438.6|22450.6|22438.6|22445.6|22433.6|14
1753795980000|2025-07-29 13:33:00|22453.1|22441.1|22438.1|22426.1|22453.1|22441.1|22438.1|22426.1|15
1753795990000|2025-07-29 13:33:10|||||||||4
1753796000000|2025-07-29 13:33:20|22443.1|22431.1|22435.7|22423.7|22443.1|22431.1|22435.7|22423.7|13
1753796010000|2025-07-29 13:33:30|22436.9|22424.9|22431.9|22419.9|22436.9|22424.9|22431.9|22419.9|6
1753796020000|2025-07-29 13:33:40|22429.4|22417.4|22450.6|22438.6|22450.6|22438.6|22429.4|22417.4|45
1753796030000|2025-07-29 13:33:50|22459.4|22447.4|22465.7|22453.7|22466.9|22454.9|22458.1|22446.1|14
1753796040000|2025-07-29 13:34:00|22466.9|22454.9|22459.4|22447.4|22466.9|22454.9|22459.4|22447.4|16
1753796050000|2025-07-29 13:34:10|22463.1|22451.1|22464.4|22452.4|22466.9|22454.9|22463.1|22451.1|7
1753796060000|2025-07-29 13:34:20|22469.4|22457.4|22461.9|22449.9|22469.4|22457.4|22461.9|22449.9|9
1753796080000|2025-07-29 13:34:40|22456.9|22444.9|22455.7|22443.7|22459.4|22447.4|22455.7|22443.7|14
1753796090000|2025-07-29 13:34:50|22455.6|22443.6|22455.7|22443.7|22455.7|22443.7|22455.6|22443.6|7
1753796100000|2025-07-29 13:35:00|22455.6|22443.6|22449.4|22437.4|22455.6|22443.6|22444.4|22432.4|24
1753796110000|2025-07-29 13:35:10|22453.2|22441.2|22455.7|22443.7|22455.7|22443.7|22450.7|22438.7|11
1753796120000|2025-07-29 13:35:20|22458.2|22446.2|22450.7|22438.7|22459.4|22447.4|22450.7|22438.7|6
1753796130000|2025-07-29 13:35:30|22448.2|22436.2|22449.4|22437.4|22449.4|22437.4|22446.9|22434.9|9
1753796140000|2025-07-29 13:35:40|22450.7|22438.7|22448.2|22436.2|22453.2|22441.2|22448.2|22436.2|4
1753796150000|2025-07-29 13:35:50|22446.9|22434.9|22443.2|22431.2|22446.9|22434.9|22441.9|22429.9|2
1753796160000|2025-07-29 13:36:00|22441.9|22429.9|22435.7|22423.7|22443.2|22431.2|22434.4|22422.4|19
1753796170000|2025-07-29 13:36:10|22439.4|22427.4|22440.7|22428.7|22443.2|22431.2|22439.4|22427.4|16
1753796180000|2025-07-29 13:36:20|22445.6|22433.6|22445.6|22433.6|22445.6|22433.6|22444.4|22432.4|12
1753796190000|2025-07-29 13:36:30|22446.9|22434.9|22445.7|22433.7|22446.9|22434.9|22445.7|22433.7|3
1753796200000|2025-07-29 13:36:40|22446.9|22434.9|22453.1|22441.1|22454.4|22442.4|22444.4|22432.4|11
1753796210000|2025-07-29 13:36:50|22454.4|22442.4|22445.6|22433.6|22456.9|22444.9|22445.6|22433.6|83
1753796220000|2025-07-29 13:37:00|22446.9|22434.9|22448.1|22436.1|22450.6|22438.6|22446.9|22434.9|4
1753796230000|2025-07-29 13:37:10|22450.6|22438.6|22450.6|22438.6|22450.6|22438.6|22446.9|22434.9|4
1753796240000|2025-07-29 13:37:20|22451.9|22439.9|22445.6|22433.6|22451.9|22439.9|22445.6|22433.6|12
1753796250000|2025-07-29 13:37:30|22444.4|22432.4|22439.4|22427.4|22444.4|22432.4|22438.1|22426.1|12
1753796260000|2025-07-29 13:37:40|22436.9|22424.9|22413.1|22401.1|22436.9|22424.9|22413.1|22401.1|30
1753796270000|2025-07-29 13:37:50|22414.4|22402.4|22421.9|22409.9|22421.9|22409.9|22413.1|22401.1|6
1753796280000|2025-07-29 13:38:00|22420.6|22408.6|22416.9|22404.9|22420.6|22408.6|22416.9|22404.9|8
1753796290000|2025-07-29 13:38:10|22413.1|22401.1|22408.1|22396.1|22415.6|22403.6|22408.1|22396.1|24
1753796300000|2025-07-29 13:38:20|22420.6|22408.6|22415.6|22403.6|22423.1|22411.1|22415.6|22403.6|11
1753796310000|2025-07-29 13:38:30|22414.4|22402.4|22416.9|22404.9|22416.9|22404.9|22414.4|22402.4|14
1753796320000|2025-07-29 13:38:40|22415.6|22403.6|22415.6|22403.6|22418.1|22406.1|22415.6|22403.6|9
1753796330000|2025-07-29 13:38:50|22414.4|22402.4|22418.1|22406.1|22418.1|22406.1|22414.4|22402.4|16
1753796340000|2025-07-29 13:39:00|||||||||1
1753796350000|2025-07-29 13:39:10|22421.8|22409.8|22423.1|22411.1|22423.1|22411.1|22421.8|22409.8|11
1753796360000|2025-07-29 13:39:20|22424.4|22412.4|22425.6|22413.6|22426.8|22414.8|22424.4|22412.4|14
1753796370000|2025-07-29 13:39:30|22424.3|22412.3|22424.4|22412.4|22425.6|22413.6|22424.3|22412.3|11
1753796380000|2025-07-29 13:39:40|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|4
1753796390000|2025-07-29 13:39:50|22424.4|22412.4|22413.1|22401.1|22424.4|22412.4|22410.6|22398.6|33
1753796400000|2025-07-29 13:40:00|22411.9|22399.9|22410.6|22398.6|22411.9|22399.9|22410.6|22398.6|18
1753796410000|2025-07-29 13:40:10|22409.4|22397.4|22405.6|22393.6|22409.4|22397.4|22405.6|22393.6|13
1753796420000|2025-07-29 13:40:20|22403.1|22391.1|22401.9|22389.9|22404.4|22392.4|22401.9|22389.9|3
1753796430000|2025-07-29 13:40:30|22400.6|22388.6|22401.9|22389.9|22401.9|22389.9|22399.4|22387.4|8
1753796440000|2025-07-29 13:40:40|22403.1|22391.1|22403.1|22391.1|22404.4|22392.4|22401.9|22389.9|11
1753796450000|2025-07-29 13:40:50|22401.9|22389.9|22411.9|22399.9|22411.9|22399.9|22401.9|22389.9|45
1753796460000|2025-07-29 13:41:00|22408.1|22396.1|22405.6|22393.6|22408.1|22396.1|22405.6|22393.6|32
1753796470000|2025-07-29 13:41:10|22404.4|22392.4|22403.1|22391.1|22404.4|22392.4|22401.9|22389.9|23
1753796480000|2025-07-29 13:41:20|22404.4|22392.4|22410.6|22398.6|22410.6|22398.6|22404.4|22392.4|16
1753796490000|2025-07-29 13:41:30|22409.4|22397.4|22411.9|22399.9|22414.4|22402.4|22409.4|22397.4|20
1753796500000|2025-07-29 13:41:40|22413.1|22401.1|22423.1|22411.1|22424.4|22412.4|22413.1|22401.1|22
1753796510000|2025-07-29 13:41:50|22425.6|22413.6|22423.1|22411.1|22425.6|22413.6|22423.1|22411.1|4
1753796520000|2025-07-29 13:42:00|22419.4|22407.4|22420.6|22408.6|22420.6|22408.6|22418.1|22406.1|17
1753796530000|2025-07-29 13:42:10|22419.4|22407.4|22423.1|22411.1|22428.1|22416.1|22418.1|22406.1|29
1753796540000|2025-07-29 13:42:20|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|8
1753796550000|2025-07-29 13:42:30|22424.4|22412.4|22420.6|22408.6|22424.4|22412.4|22420.6|22408.6|11
1753796560000|2025-07-29 13:42:40|22419.4|22407.4|22415.6|22403.6|22420.6|22408.6|22415.6|22403.6|14
1753796570000|2025-07-29 13:42:50|22411.9|22399.9|22410.7|22398.7|22411.9|22399.9|22410.7|22398.7|18
1753796580000|2025-07-29 13:43:00|22409.4|22397.4|22408.2|22396.2|22409.4|22397.4|22408.2|22396.2|10
1753796590000|2025-07-29 13:43:10|22409.4|22397.4|22403.2|22391.2|22409.4|22397.4|22401.9|22389.9|19
1753796600000|2025-07-29 13:43:20|22399.4|22387.4|22403.2|22391.2|22403.2|22391.2|22395.7|22383.7|18
1753796610000|2025-07-29 13:43:30|22403.1|22391.1|22400.7|22388.7|22403.1|22391.1|22400.7|22388.7|10
1753796620000|2025-07-29 13:43:40|22399.4|22387.4|22398.2|22386.2|22403.2|22391.2|22398.2|22386.2|9
1753796630000|2025-07-29 13:43:50|22399.4|22387.4|22398.2|22386.2|22400.7|22388.7|22398.2|22386.2|2
1753796640000|2025-07-29 13:44:00|22400.7|22388.7|22400.7|22388.7|22400.7|22388.7|22400.7|22388.7|5
1753796650000|2025-07-29 13:44:10|22394.4|22382.4|22394.4|22382.4|22394.4|22382.4|22394.4|22382.4|4
1753796660000|2025-07-29 13:44:20|22393.2|22381.2|22398.2|22386.2|22401.9|22389.9|22393.2|22381.2|27
1753796670000|2025-07-29 13:44:30|22396.9|22384.9|22398.2|22386.2|22399.4|22387.4|22395.7|22383.7|13
1753796680000|2025-07-29 13:44:40|22399.4|22387.4|22398.2|22386.2|22400.7|22388.7|22398.2|22386.2|4
1753796690000|2025-07-29 13:44:50|22400.7|22388.7|22408.2|22396.2|22408.2|22396.2|22400.7|22388.7|14
1753796700000|2025-07-29 13:45:00|22406.9|22394.9|22404.4|22392.4|22406.9|22394.9|22400.7|22388.7|36
1753796710000|2025-07-29 13:45:10|22408.1|22396.1|22405.6|22393.6|22408.1|22396.1|22405.6|22393.6|3
1753796720000|2025-07-29 13:45:20|22408.2|22396.2|22400.7|22388.7|22408.2|22396.2|22400.7|22388.7|2
1753796730000|2025-07-29 13:45:30|22399.4|22387.4|22404.4|22392.4|22404.4|22392.4|22398.2|22386.2|9
1753796740000|2025-07-29 13:45:40|22401.9|22389.9|22398.2|22386.2|22401.9|22389.9|22395.7|22383.7|7
1753796750000|2025-07-29 13:45:50|22396.9|22384.9|22398.2|22386.2|22399.4|22387.4|22394.4|22382.4|9
1753796760000|2025-07-29 13:46:00|22396.9|22384.9|22396.9|22384.9|22396.9|22384.9|22392|22380|24
1753796770000|2025-07-29 13:46:10|22395.7|22383.7|22394.4|22382.4|22396.9|22384.9|22393.2|22381.2|7
1753796780000|2025-07-29 13:46:20|22391.9|22379.9|22388.2|22376.2|22391.9|22379.9|22385.7|22373.7|18
1753796790000|2025-07-29 13:46:30|22385.7|22373.7|22395.7|22383.7|22396.9|22384.9|22385.7|22373.7|12
1753796800000|2025-07-29 13:46:40|22396.9|22384.9|22395.6|22383.6|22399.4|22387.4|22395.6|22383.6|14
1753796810000|2025-07-29 13:46:50|22395.7|22383.7|22395.7|22383.7|22395.7|22383.7|22395.7|22383.7|0
1753796820000|2025-07-29 13:47:00|22394.4|22382.4|22396.9|22384.9|22399.4|22387.4|22394.4|22382.4|8
1753796830000|2025-07-29 13:47:10|22399.4|22387.4|22396.9|22384.9|22399.4|22387.4|22395.6|22383.6|30
1753796840000|2025-07-29 13:47:20|22395.6|22383.6|22395.6|22383.6|22396.9|22384.9|22394.4|22382.4|7
1753796850000|2025-07-29 13:47:30|22394.4|22382.4|22396.9|22384.9|22396.9|22384.9|22394.4|22382.4|15
1753796860000|2025-07-29 13:47:40|22395.6|22383.6|22390.6|22378.6|22395.6|22383.6|22390.6|22378.6|5
1753796870000|2025-07-29 13:47:50|22391.9|22379.9|22390.6|22378.6|22391.9|22379.9|22390.6|22378.6|4
1753796880000|2025-07-29 13:48:00|22388.1|22376.1|22383.1|22371.1|22388.1|22376.1|22381.9|22369.9|6
1753796890000|2025-07-29 13:48:10|22381.9|22369.9|22378.1|22366.1|22384.4|22372.4|22378.1|22366.1|8
1753796900000|2025-07-29 13:48:20|22383.1|22371.1|22380.6|22368.6|22383.1|22371.1|22380.6|22368.6|22
1753796910000|2025-07-29 13:48:30|22379.4|22367.4|22376.9|22364.9|22379.4|22367.4|22376.9|22364.9|6
1753796920000|2025-07-29 13:48:40|22380.6|22368.6|22380.6|22368.6|22381.9|22369.9|22380.6|22368.6|7
1753796930000|2025-07-29 13:48:50|22378.1|22366.1|22378.1|22366.1|22380.6|22368.6|22378.1|22366.1|3
1753796940000|2025-07-29 13:49:00|22375.6|22363.6|22368.1|22356.1|22375.6|22363.6|22365.6|22353.6|25
1753796950000|2025-07-29 13:49:10|22365.6|22353.6|22376.9|22364.9|22376.9|22364.9|22364.4|22352.4|62
1753796960000|2025-07-29 13:49:20|22376.8|22364.8|22371.8|22359.8|22376.8|22364.8|22370.6|22358.6|1
1753796970000|2025-07-29 13:49:30|22375.6|22363.6|22378.1|22366.1|22378.1|22366.1|22375.6|22363.6|5
1753796980000|2025-07-29 13:49:40|22376.8|22364.8|22375.6|22363.6|22378.1|22366.1|22371.8|22359.8|9
1753796990000|2025-07-29 13:49:50|22376.8|22364.8|22385.6|22373.6|22386.8|22374.8|22376.8|22364.8|67
1753797000000|2025-07-29 13:50:00|22385.5|22373.5|22383.1|22371.1|22385.6|22373.6|22380.6|22368.6|5
1753797010000|2025-07-29 13:50:10|22381.8|22369.8|22380.6|22368.6|22381.8|22369.8|22378.1|22366.1|7
1753797020000|2025-07-29 13:50:20|22381.8|22369.8|22379.3|22367.3|22381.8|22369.8|22379.3|22367.3|1
1753797030000|2025-07-29 13:50:30|22376.8|22364.8|22376.8|22364.8|22376.8|22364.8|22376.8|22364.8|6
1753797040000|2025-07-29 13:50:40|22378.1|22366.1|22385.5|22373.5|22388.1|22376.1|22378.1|22366.1|18
1753797050000|2025-07-29 13:50:50|22395.5|22383.5|22398|22386|22403|22391|22395.5|22383.5|17
1753797060000|2025-07-29 13:51:00|22396.8|22384.8|22395.5|22383.5|22398|22386|22394.3|22382.3|7
1753797070000|2025-07-29 13:51:10|22393|22381|22400.6|22388.6|22400.6|22388.6|22393|22381|8
1753797080000|2025-07-29 13:51:20|22403.1|22391.1|22403|22391|22410.6|22398.6|22403|22391|15
1753797090000|2025-07-29 13:51:30|22403.1|22391.1|22405.6|22393.6|22405.6|22393.6|22403.1|22391.1|4
1753797100000|2025-07-29 13:51:40|22403.1|22391.1|22403.1|22391.1|22403.1|22391.1|22403.1|22391.1|13
1753797110000|2025-07-29 13:51:50|22410.6|22398.6|22413.1|22401.1|22413.1|22401.1|22410.6|22398.6|8
1753797120000|2025-07-29 13:52:00|22413|22401|22413|22401|22413.1|22401.1|22413|22401|4
1753797130000|2025-07-29 13:52:10|22411.8|22399.8|22413|22401|22413|22401|22409.3|22397.3|7
1753797140000|2025-07-29 13:52:20|22414.3|22402.3|22425.5|22413.5|22425.5|22413.5|22414.3|22402.3|7
1753797150000|2025-07-29 13:52:30|22424.3|22412.3|22423|22411|22424.3|22412.3|22423|22411|8
1753797160000|2025-07-29 13:52:40|22420.5|22408.5|22423|22411|22425.5|22413.5|22420.5|22408.5|5
1753797170000|2025-07-29 13:52:50|22421.8|22409.8|22421.8|22409.8|22421.8|22409.8|22421.8|22409.8|0
1753797180000|2025-07-29 13:53:00|22420.6|22408.6|22415.5|22403.5|22424.3|22412.3|22415.5|22403.5|37
1753797190000|2025-07-29 13:53:10|22416.8|22404.8|22418.1|22406.1|22418.1|22406.1|22416.8|22404.8|2
1753797200000|2025-07-29 13:53:20|22416.8|22404.8|22416.8|22404.8|22416.8|22404.8|22416.8|22404.8|2
1753797210000|2025-07-29 13:53:30|22414.3|22402.3|22413.1|22401.1|22414.3|22402.3|22409.3|22397.3|10
1753797220000|2025-07-29 13:53:40|||||||||1
1753797230000|2025-07-29 13:53:50|22411.8|22399.8|22410.6|22398.6|22413.1|22401.1|22410.6|22398.6|0
1753797240000|2025-07-29 13:54:00|22409.3|22397.3|22409.3|22397.3|22409.3|22397.3|22409.3|22397.3|8
1753797250000|2025-07-29 13:54:10|22411.8|22399.8|22410.6|22398.6|22411.8|22399.8|22409.3|22397.3|6
1753797260000|2025-07-29 13:54:20|22409.3|22397.3|22420.6|22408.6|22420.6|22408.6|22409.3|22397.3|6
1753797270000|2025-07-29 13:54:30|22425.5|22413.5|22425.6|22413.6|22426.8|22414.8|22425.5|22413.5|12
1753797280000|2025-07-29 13:54:40|22426.8|22414.8|22425.6|22413.6|22426.8|22414.8|22425.6|22413.6|5
1753797290000|2025-07-29 13:54:50|22421.8|22409.8|22419.3|22407.3|22421.8|22409.8|22419.3|22407.3|6
1753797300000|2025-07-29 13:55:00|22418.1|22406.1|22425.6|22413.6|22425.6|22413.6|22416.8|22404.8|13
1753797310000|2025-07-29 13:55:10|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|0
1753797320000|2025-07-29 13:55:20|22425.6|22413.6|22421.8|22409.8|22426.8|22414.8|22421.8|22409.8|4
1753797330000|2025-07-29 13:55:30|22424.3|22412.3|22424.3|22412.3|22425.6|22413.6|22423.1|22411.1|33
1753797340000|2025-07-29 13:55:40|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|2
1753797350000|2025-07-29 13:55:50|22426.8|22414.8|22424.3|22412.3|22426.8|22414.8|22424.3|22412.3|2
1753797360000|2025-07-29 13:56:00|22423.1|22411.1|22419.3|22407.3|22423.1|22411.1|22419.3|22407.3|6
1753797370000|2025-07-29 13:56:10|22421.8|22409.8|22421.8|22409.8|22421.8|22409.8|22420.6|22408.6|2
1753797380000|2025-07-29 13:56:20|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|1
1753797400000|2025-07-29 13:56:40|22423.1|22411.1|22421.8|22409.8|22423.1|22411.1|22421.8|22409.8|2
1753797410000|2025-07-29 13:56:50|22420.6|22408.6|22419.3|22407.3|22420.6|22408.6|22419.3|22407.3|1
1753797420000|2025-07-29 13:57:00|22420.6|22408.6|22415.6|22403.6|22420.6|22408.6|22415.5|22403.5|7
1753797430000|2025-07-29 13:57:10|22415.5|22403.5|22420.6|22408.6|22420.6|22408.6|22415.5|22403.5|4
1753797440000|2025-07-29 13:57:20|22420.5|22408.5|22420.6|22408.6|22421.8|22409.8|22420.5|22408.5|2
1753797450000|2025-07-29 13:57:30|22421.8|22409.8|22420.6|22408.6|22421.8|22409.8|22420.6|22408.6|0
1753797460000|2025-07-29 13:57:40|22421.8|22409.8|22420.5|22408.5|22421.8|22409.8|22420.5|22408.5|1
1753797470000|2025-07-29 13:57:50|22420.6|22408.6|22420.5|22408.5|22421.8|22409.8|22420.5|22408.5|2
1753797480000|2025-07-29 13:58:00|22423|22411|22423.1|22411.1|22425.5|22413.5|22420.6|22408.6|2
1753797490000|2025-07-29 13:58:10|22425.5|22413.5|22425.6|22413.6|22425.6|22413.6|22425.5|22413.5|0
1753797500000|2025-07-29 13:58:20|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|22424.3|22412.3|2
1753797510000|2025-07-29 13:58:30|22425.5|22413.5|22425.5|22413.5|22425.6|22413.6|22425.5|22413.5|15
1753797520000|2025-07-29 13:58:40|22426.8|22414.8|22426.8|22414.8|22426.8|22414.8|22426.8|22414.8|1
1753797530000|2025-07-29 13:58:50|22435.5|22423.5|22438|22426|22439.3|22427.3|22435.5|22423.5|7
1753797540000|2025-07-29 13:59:00|22436.8|22424.8|22435.5|22423.5|22439.3|22427.3|22435.5|22423.5|8
1753797550000|2025-07-29 13:59:10|22438|22426|22435.5|22423.5|22438|22426|22434.3|22422.3|5
1753797560000|2025-07-29 13:59:20|22438|22426|22438|22426|22441.8|22429.8|22434.3|22422.3|9
1753797570000|2025-07-29 13:59:30|22439.3|22427.3|22439.3|22427.3|22439.3|22427.3|22438|22426|1
1753797580000|2025-07-29 13:59:40|22435.5|22423.5|22438|22426|22438|22426|22434.3|22422.3|14
1753797590000|2025-07-29 13:59:50|22439.3|22427.3|22438|22426|22439.3|22427.3|22438|22426|2
1753797600000|2025-07-29 14:00:00|22439.3|22427.3|22438|22426|22443|22431|22438|22426|13
1753797610000|2025-07-29 14:00:10|22435.5|22423.5|22434.3|22422.3|22435.5|22423.5|22434.3|22422.3|7
1753797620000|2025-07-29 14:00:20|22435.5|22423.5|22423|22411|22435.5|22423.5|22423|22411|11
1753797630000|2025-07-29 14:00:30|22425.5|22413.5|22430.5|22418.5|22430.5|22418.5|22425.5|22413.5|6
1753797640000|2025-07-29 14:00:40|22434.3|22422.3|22434.3|22422.3|22434.3|22422.3|22434.3|22422.3|1
1753797650000|2025-07-29 14:00:50|22433|22421|22431.8|22419.8|22440.5|22428.5|22431.8|22419.8|5
1753797660000|2025-07-29 14:01:00|22433|22421|22433|22421|22435.5|22423.5|22433|22421|7
1753797670000|2025-07-29 14:01:10|22430.5|22418.5|22428|22416|22430.5|22418.5|22428|22416|5
1753797680000|2025-07-29 14:01:20|22431.8|22419.8|22428|22416|22431.8|22419.8|22428|22416|47
1753797690000|2025-07-29 14:01:30|22430.5|22418.5|22428|22416|22430.5|22418.5|22428|22416|0
1753797700000|2025-07-29 14:01:40|22430.5|22418.5|22433|22421|22435.5|22423.5|22429.3|22417.3|2
1753797710000|2025-07-29 14:01:50|22430.5|22418.5|22423|22411|22431.8|22419.8|22423|22411|17
1753797720000|2025-07-29 14:02:00|22416.8|22404.8|22413|22401|22418.1|22406.1|22413|22401|58
1753797730000|2025-07-29 14:02:10|22415.6|22403.6|22415.6|22403.6|22415.6|22403.6|22415.6|22403.6|1
1753797740000|2025-07-29 14:02:20|22413.1|22401.1|22413.1|22401.1|22413.1|22401.1|22413.1|22401.1|2
1753797770000|2025-07-29 14:02:50|22411.8|22399.8|22413.1|22401.1|22413.1|22401.1|22411.8|22399.8|0
1753797780000|2025-07-29 14:03:00|22410.6|22398.6|22413.1|22401.1|22413.1|22401.1|22410.6|22398.6|10
1753797790000|2025-07-29 14:03:10|22413|22401|22418|22406|22418|22406|22409.3|22397.3|55
1753797800000|2025-07-29 14:03:20|22419.3|22407.3|22410.5|22398.5|22419.3|22407.3|22410.5|22398.5|1
1753797810000|2025-07-29 14:03:30|22413|22401|22415.5|22403.5|22419.3|22407.3|22411.8|22399.8|26
1753797820000|2025-07-29 14:03:40|22414.3|22402.3|22413|22401|22414.3|22402.3|22413|22401|0
1753797830000|2025-07-29 14:03:50|22411.8|22399.8|22420.5|22408.5|22420.5|22408.5|22410.5|22398.5|25
1753797840000|2025-07-29 14:04:00|22421.8|22409.8|22421.8|22409.8|22423|22411|22420.5|22408.5|2
1753797850000|2025-07-29 14:04:10|22423|22411|22425.5|22413.5|22425.5|22413.5|22420.5|22408.5|22
1753797860000|2025-07-29 14:04:20|22428|22416|22428|22416|22430.5|22418.5|22425.5|22413.5|12
1753797870000|2025-07-29 14:04:30|22425.5|22413.5|22441.8|22429.8|22441.8|22429.8|22425.5|22413.5|30
1753797880000|2025-07-29 14:04:40|22444.3|22432.3|22443|22431|22444.3|22432.3|22443|22431|7
1753797890000|2025-07-29 14:04:50|22441.8|22429.8|22449.3|22437.3|22454.3|22442.3|22441.8|22429.8|42
1753797900000|2025-07-29 14:05:00|22450.5|22438.5|22445.5|22433.5|22453|22441|22444.3|22432.3|42
1753797910000|2025-07-29 14:05:10|22444.3|22432.3|22443|22431|22450.5|22438.5|22440.5|22428.5|10
1753797920000|2025-07-29 14:05:20|22441.8|22429.8|22445.5|22433.5|22445.5|22433.5|22440.5|22428.5|8
1753797930000|2025-07-29 14:05:30|22444.3|22432.3|22445.5|22433.5|22451.8|22439.8|22444.3|22432.3|7
1753797940000|2025-07-29 14:05:40|22443|22431|22448|22436|22448|22436|22443|22431|2
1753797950000|2025-07-29 14:05:50|22449.3|22437.3|22443|22431|22449.3|22437.3|22443|22431|4
1753797960000|2025-07-29 14:06:00|22445.5|22433.5|22443|22431|22445.5|22433.5|22443|22431|0
1753797970000|2025-07-29 14:06:10|22441.8|22429.8|22448|22436|22448|22436|22441.8|22429.8|18
1753797980000|2025-07-29 14:06:20|22449.3|22437.3|22444.3|22432.3|22449.3|22437.3|22443|22431|3
1753797990000|2025-07-29 14:06:30|22445.5|22433.5|22445.5|22433.5|22445.5|22433.5|22443|22431|0
1753798000000|2025-07-29 14:06:40|22448|22436|22445.5|22433.5|22448|22436|22445.5|22433.5|1
1753798010000|2025-07-29 14:06:50|22444.3|22432.3|22441.8|22429.8|22444.3|22432.3|22441.8|22429.8|5
1753798020000|2025-07-29 14:07:00|22439.3|22427.3|22435.5|22423.5|22439.3|22427.3|22435.5|22423.5|11
1753798030000|2025-07-29 14:07:10|22434.3|22422.3|22434.3|22422.3|22434.3|22422.3|22433.1|22421.1|3
1753798040000|2025-07-29 14:07:20|22430.6|22418.6|22431.8|22419.8|22431.8|22419.8|22429.3|22417.3|14
1753798050000|2025-07-29 14:07:30|22434.3|22422.3|22436.8|22424.8|22436.8|22424.8|22434.3|22422.3|5
1753798060000|2025-07-29 14:07:40|22439.3|22427.3|22443|22431|22443|22431|22439.3|22427.3|5
1753798070000|2025-07-29 14:07:50|22441.8|22429.8|22445.5|22433.5|22445.5|22433.5|22440.5|22428.5|4
1753798080000|2025-07-29 14:08:00|22444.3|22432.3|22445.5|22433.5|22445.5|22433.5|22444.3|22432.3|2
1753798090000|2025-07-29 14:08:10|22443|22431|22443|22431|22443|22431|22443|22431|5
1753798100000|2025-07-29 14:08:20|22444.3|22432.3|22441.8|22429.8|22444.3|22432.3|22441.8|22429.8|2
1753798110000|2025-07-29 14:08:30|22446.8|22434.8|22449.3|22437.3|22449.3|22437.3|22446.8|22434.8|4
1753798120000|2025-07-29 14:08:40|22444.3|22432.3|22444.3|22432.3|22444.3|22432.3|22440.5|22428.5|45
1753798130000|2025-07-29 14:08:50|22445.5|22433.5|22448|22436|22448|22436|22445.5|22433.5|8
1753798150000|2025-07-29 14:09:10|22443|22431|22440.5|22428.5|22443|22431|22440.5|22428.5|5
1753798160000|2025-07-29 14:09:20|22435.5|22423.5|22435.5|22423.5|22435.5|22423.5|22434.3|22422.3|3
1753798170000|2025-07-29 14:09:30|22434.3|22422.3|22433|22421|22434.3|22422.3|22433|22421|0
1753798180000|2025-07-29 14:09:40|22431.8|22419.8|22438|22426|22438|22426|22431.8|22419.8|8
1753798190000|2025-07-29 14:09:50|22439.3|22427.3|22438|22426|22443|22431|22438|22426|1
1753798200000|2025-07-29 14:10:00|||||||||1
1753798210000|2025-07-29 14:10:10|22439.3|22427.3|22440.5|22428.5|22440.5|22428.5|22439.3|22427.3|14
1753798220000|2025-07-29 14:10:20|22439.3|22427.3|22435.5|22423.5|22439.3|22427.3|22435.5|22423.5|4
1753798230000|2025-07-29 14:10:30|22433|22421|22431.8|22419.8|22433|22421|22430.5|22418.5|4
1753798240000|2025-07-29 14:10:40|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|0
1753798250000|2025-07-29 14:10:50|22429.3|22417.3|22425.5|22413.5|22429.3|22417.3|22423|22411|9
1753798260000|2025-07-29 14:11:00|22425.6|22413.6|22430.5|22418.5|22430.5|22418.5|22425.6|22413.6|5
1753798270000|2025-07-29 14:11:10|22428|22416|22425.5|22413.5|22428|22416|22424.3|22412.3|2
1753798280000|2025-07-29 14:11:20|22426.8|22414.8|22428|22416|22428|22416|22425.5|22413.5|14
1753798290000|2025-07-29 14:11:30|22426.8|22414.8|22426.8|22414.8|22426.8|22414.8|22419.3|22407.3|37
1753798300000|2025-07-29 14:11:40|22425.5|22413.5|22429.3|22417.3|22431.8|22419.8|22424.3|22412.3|21
1753798310000|2025-07-29 14:11:50|22430.5|22418.5|22430.5|22418.5|22431.8|22419.8|22430.5|22418.5|0
1753798320000|2025-07-29 14:12:00|22431.8|22419.8|22444.3|22432.3|22444.3|22432.3|22429.3|22417.3|6
1753798330000|2025-07-29 14:12:10|22445.5|22433.5|22445.5|22433.5|22445.5|22433.5|22445.5|22433.5|0
1753798340000|2025-07-29 14:12:20|22448|22436|22448|22436|22449.3|22437.3|22448|22436|2
1753798350000|2025-07-29 14:12:30|22445.5|22433.5|22441.8|22429.8|22445.5|22433.5|22441.8|22429.8|5
1753798360000|2025-07-29 14:12:40|22440.5|22428.5|22440.5|22428.5|22440.5|22428.5|22440.5|22428.5|4
1753798370000|2025-07-29 14:12:50|22441.8|22429.8|22440.5|22428.5|22441.8|22429.8|22439.3|22427.3|0
1753798380000|2025-07-29 14:13:00|22443|22431|22441.8|22429.8|22443|22431|22440.5|22428.5|3
1753798390000|2025-07-29 14:13:10|||||||||1
1753798400000|2025-07-29 14:13:20|22439.3|22427.3|22439.3|22427.3|22439.3|22427.3|22439.3|22427.3|6
1753798410000|2025-07-29 14:13:30|||||||||2
1753798420000|2025-07-29 14:13:40|22438|22426|22436.8|22424.8|22438|22426|22436.8|22424.8|3
1753798430000|2025-07-29 14:13:50|22435.5|22423.5|22430.5|22418.5|22435.5|22423.5|22430.5|22418.5|3
1753798440000|2025-07-29 14:14:00|22429.3|22417.3|22428|22416|22429.3|22417.3|22428|22416|10
1753798460000|2025-07-29 14:14:20|22425.5|22413.5|22426.8|22414.8|22426.8|22414.8|22423|22411|11
1753798470000|2025-07-29 14:14:30|22425.5|22413.5|22426.8|22414.8|22426.8|22414.8|22425.5|22413.5|0
1753798480000|2025-07-29 14:14:40|22425.5|22413.5|22425.5|22413.5|22425.5|22413.5|22425.5|22413.5|3
1753798490000|2025-07-29 14:14:50|22424.3|22412.3|22425.5|22413.5|22425.5|22413.5|22424.3|22412.3|20
1753798500000|2025-07-29 14:15:00|22415.5|22403.5|22420.5|22408.5|22420.5|22408.5|22415.5|22403.5|23
1753798510000|2025-07-29 14:15:10|22423|22411|22416.8|22404.8|22423|22411|22416.8|22404.8|0
1753798520000|2025-07-29 14:15:20|22420.5|22408.5|22416.8|22404.8|22420.5|22408.5|22416.8|22404.8|8
1753798530000|2025-07-29 14:15:30|22415.5|22403.5|22413|22401|22415.5|22403.5|22413|22401|4
1753798540000|2025-07-29 14:15:40|22409.3|22397.3|22408|22396|22409.3|22397.3|22408|22396|10
1753798550000|2025-07-29 14:15:50|22406.8|22394.8|22410.5|22398.5|22410.5|22398.5|22405.5|22393.5|6
1753798560000|2025-07-29 14:16:00|22409.3|22397.3|22411.8|22399.8|22413|22401|22408|22396|1
1753798570000|2025-07-29 14:16:10|22415.5|22403.5|22418|22406|22418|22406|22411.8|22399.8|18
1753798580000|2025-07-29 14:16:20|22416.8|22404.8|22415.5|22403.5|22416.8|22404.8|22415.5|22403.5|0
1753798600000|2025-07-29 14:16:40|22413|22401|22413|22401|22414.3|22402.3|22413|22401|1
1753798610000|2025-07-29 14:16:50|||||||||1
1753798620000|2025-07-29 14:17:00|22411.8|22399.8|22411.8|22399.8|22411.8|22399.8|22411.8|22399.8|2
1753798630000|2025-07-29 14:17:10|22413|22401|22399.3|22387.3|22413|22401|22399.3|22387.3|22
1753798640000|2025-07-29 14:17:20|22408|22396|22408|22396|22409.3|22397.3|22406.8|22394.8|26
1753798650000|2025-07-29 14:17:30|22413|22401|22413|22401|22413|22401|22410.5|22398.5|9
1753798660000|2025-07-29 14:17:40|22415.5|22403.5|22415.5|22403.5|22415.5|22403.5|22415.5|22403.5|1
1753798670000|2025-07-29 14:17:50|22416.8|22404.8|22419.3|22407.3|22419.3|22407.3|22415.5|22403.5|1
1753798680000|2025-07-29 14:18:00|22418|22406|22419.3|22407.3|22420.5|22408.5|22415.5|22403.5|1
1753798690000|2025-07-29 14:18:10|22420.5|22408.5|22425.5|22413.5|22425.5|22413.5|22420.5|22408.5|5
1753798700000|2025-07-29 14:18:20|22424.3|22412.3|22433|22421|22435.5|22423.5|22424.3|22412.3|11
1753798710000|2025-07-29 14:18:30|22434.3|22422.3|22433|22421|22434.3|22422.3|22433|22421|7
1753798730000|2025-07-29 14:18:50|22441.7|22429.7|22440.5|22428.5|22443|22431|22440.5|22428.5|7
1753798740000|2025-07-29 14:19:00|22438|22426|22436.7|22424.7|22438|22426|22436.7|22424.7|5
1753798750000|2025-07-29 14:19:10|22435.5|22423.5|22430.5|22418.5|22435.5|22423.5|22430.5|22418.5|4
1753798760000|2025-07-29 14:19:20|22429.2|22417.2|22430.5|22418.5|22430.5|22418.5|22429.2|22417.2|10
1753798770000|2025-07-29 14:19:30|22434.2|22422.2|22440.5|22428.5|22440.5|22428.5|22434.2|22422.2|19
1753798780000|2025-07-29 14:19:40|22438|22426|22436.7|22424.7|22439.2|22427.2|22436.7|22424.7|0
1753798790000|2025-07-29 14:19:50|22435.5|22423.5|22438|22426|22441.7|22429.7|22435.5|22423.5|7
1753798800000|2025-07-29 14:20:00|22439.2|22427.2|22435.5|22423.5|22439.2|22427.2|22435.5|22423.5|3
1753798810000|2025-07-29 14:20:10|22438|22426|22434.2|22422.2|22438|22426|22433|22421|7
1753798820000|2025-07-29 14:20:20|22433|22421|22433|22421|22433|22421|22433|22421|1
1753798830000|2025-07-29 14:20:30|22434.2|22422.2|22430.5|22418.5|22434.2|22422.2|22429.2|22417.2|2
1753798840000|2025-07-29 14:20:40|||||||||1
1753798850000|2025-07-29 14:20:50|22429.2|22417.2|22433|22421|22433|22421|22428|22416|4
1753798860000|2025-07-29 14:21:00|22435.5|22423.5|22438|22426|22439.2|22427.2|22435.5|22423.5|1
1753798870000|2025-07-29 14:21:10|22435.5|22423.5|22435.5|22423.5|22435.5|22423.5|22435.5|22423.5|0
1753798880000|2025-07-29 14:21:20|22438|22426|22435.5|22423.5|22438|22426|22435.5|22423.5|2
1753798890000|2025-07-29 14:21:30|22436.7|22424.7|22435.5|22423.5|22436.7|22424.7|22435.5|22423.5|0
1753798900000|2025-07-29 14:21:40|22433|22421|22435.5|22423.5|22435.5|22423.5|22433|22421|2
1753798910000|2025-07-29 14:21:50|22436.7|22424.7|22439.2|22427.2|22439.2|22427.2|22436.7|22424.7|7
1753798920000|2025-07-29 14:22:00|22440.5|22428.5|22444.2|22432.2|22444.2|22432.2|22440.5|22428.5|1
1753798930000|2025-07-29 14:22:10|22446.7|22434.7|22449.2|22437.2|22450.5|22438.5|22445.5|22433.5|8
1753798940000|2025-07-29 14:22:20|22450.5|22438.5|22445.5|22433.5|22450.5|22438.5|22444.2|22432.2|4
1753798950000|2025-07-29 14:22:30|22446.7|22434.7|22448|22436|22448|22436|22446.7|22434.7|3
1753798960000|2025-07-29 14:22:40|22449.2|22437.2|22450.5|22438.5|22450.5|22438.5|22449.2|22437.2|2
1753798990000|2025-07-29 14:23:10|22449.2|22437.2|22450.5|22438.5|22450.5|22438.5|22448|22436|2
1753799000000|2025-07-29 14:23:20|22449.2|22437.2|22450.5|22438.5|22450.5|22438.5|22449.2|22437.2|0
1753799010000|2025-07-29 14:23:30|22451.7|22439.7|22454.2|22442.2|22454.2|22442.2|22451.7|22439.7|14
1753799020000|2025-07-29 14:23:40|22453|22441|22452.9|22440.9|22454.2|22442.2|22452.9|22440.9|9
1753799030000|2025-07-29 14:23:50|22453|22441|22452.9|22440.9|22455.4|22443.4|22452.9|22440.9|8
1753799040000|2025-07-29 14:24:00|22453|22441|22451.7|22439.7|22453|22441|22450.5|22438.5|6
1753799050000|2025-07-29 14:24:10|22450.5|22438.5|22447.9|22435.9|22450.5|22438.5|22446.7|22434.7|7
1753799060000|2025-07-29 14:24:20|22446.7|22434.7|22450.4|22438.4|22450.4|22438.4|22444.2|22432.2|10
1753799070000|2025-07-29 14:24:30|22449.2|22437.2|22449.2|22437.2|22449.2|22437.2|22447.9|22435.9|0
1753799080000|2025-07-29 14:24:40|22448|22436|22455.4|22443.4|22455.4|22443.4|22447.9|22435.9|13
1753799090000|2025-07-29 14:24:50|22459.2|22447.2|22459.2|22447.2|22459.2|22447.2|22459.2|22447.2|5
1753799100000|2025-07-29 14:25:00|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|7
1753799110000|2025-07-29 14:25:10|||||||||1
1753799120000|2025-07-29 14:25:20|22457.9|22445.9|22452.9|22440.9|22457.9|22445.9|22452.9|22440.9|9
1753799130000|2025-07-29 14:25:30|22451.7|22439.7|22460.4|22448.4|22460.4|22448.4|22451.7|22439.7|6
1753799140000|2025-07-29 14:25:40|22461.7|22449.7|22460.4|22448.4|22461.7|22449.7|22460.4|22448.4|8
1753799150000|2025-07-29 14:25:50|22459.2|22447.2|22459.2|22447.2|22459.2|22447.2|22457.9|22445.9|7
1753799160000|2025-07-29 14:26:00|22460.4|22448.4|22455.4|22443.4|22460.4|22448.4|22454.2|22442.2|5
1753799170000|2025-07-29 14:26:10|22456.7|22444.7|22452.9|22440.9|22456.7|22444.7|22452.9|22440.9|3
1753799180000|2025-07-29 14:26:20|22455.4|22443.4|22455.4|22443.4|22455.4|22443.4|22455.4|22443.4|4
1753799190000|2025-07-29 14:26:30|22454.2|22442.2|22452.9|22440.9|22456.7|22444.7|22452.9|22440.9|3
1753799200000|2025-07-29 14:26:40|22451.7|22439.7|22454.2|22442.2|22454.2|22442.2|22449.2|22437.2|7
1753799210000|2025-07-29 14:26:50|22452.9|22440.9|22454.2|22442.2|22454.2|22442.2|22452.9|22440.9|7
1753799220000|2025-07-29 14:27:00|22452.9|22440.9|22447.9|22435.9|22452.9|22440.9|22447.9|22435.9|8
1753799230000|2025-07-29 14:27:10|22445.4|22433.4|22445.4|22433.4|22445.4|22433.4|22445.4|22433.4|0
1753799240000|2025-07-29 14:27:20|22446.7|22434.7|22445.4|22433.4|22446.7|22434.7|22445.4|22433.4|3
1753799250000|2025-07-29 14:27:30|22446.7|22434.7|22447.9|22435.9|22447.9|22435.9|22446.7|22434.7|1
1753799260000|2025-07-29 14:27:40|22446.7|22434.7|22445.4|22433.4|22446.7|22434.7|22445.4|22433.4|2
1753799280000|2025-07-29 14:28:00|22444.2|22432.2|22447.9|22435.9|22447.9|22435.9|22444.2|22432.2|11
1753799290000|2025-07-29 14:28:10|22445.4|22433.4|22449.2|22437.2|22449.2|22437.2|22445.4|22433.4|5
1753799300000|2025-07-29 14:28:20|22450.4|22438.4|22455.4|22443.4|22459.2|22447.2|22450.4|22438.4|16
1753799310000|2025-07-29 14:28:30|22456.7|22444.7|22457.9|22445.9|22459.2|22447.2|22456.7|22444.7|2
1753799320000|2025-07-29 14:28:40|22456.7|22444.7|22459.2|22447.2|22459.2|22447.2|22456.7|22444.7|6
1753799330000|2025-07-29 14:28:50|||||||||2
1753799340000|2025-07-29 14:29:00|22457.9|22445.9|22455.4|22443.4|22457.9|22445.9|22452.9|22440.9|3
1753799350000|2025-07-29 14:29:10|22456.7|22444.7|22461.7|22449.7|22461.7|22449.7|22456.7|22444.7|10
1753799360000|2025-07-29 14:29:20|22460.4|22448.4|22461.7|22449.7|22461.7|22449.7|22460.4|22448.4|12
1753799370000|2025-07-29 14:29:30|22464.1|22452.1|22475.4|22463.4|22475.4|22463.4|22464.1|22452.1|24
1753799380000|2025-07-29 14:29:40|22477.9|22465.9|22475.4|22463.4|22477.9|22465.9|22475.4|22463.4|5
1753799390000|2025-07-29 14:29:50|22477.9|22465.9|22480.4|22468.4|22480.4|22468.4|22477.9|22465.9|7
1753799400000|2025-07-29 14:30:00|22475.4|22463.4|22475.4|22463.4|22475.4|22463.4|22472.9|22460.9|9
1753799410000|2025-07-29 14:30:10|22472.9|22460.9|22476.7|22464.7|22476.7|22464.7|22472.9|22460.9|4
1753799420000|2025-07-29 14:30:20|22477.9|22465.9|22472.9|22460.9|22481.7|22469.7|22472.9|22460.9|46
1753799430000|2025-07-29 14:30:30|22471.7|22459.7|22466.7|22454.7|22471.7|22459.7|22466.7|22454.7|15
1753799440000|2025-07-29 14:30:40|22467.9|22455.9|22467.9|22455.9|22467.9|22455.9|22467.9|22455.9|6
1753799450000|2025-07-29 14:30:50|22466.7|22454.7|22462.9|22450.9|22466.7|22454.7|22462.9|22450.9|6
1753799460000|2025-07-29 14:31:00|22461.7|22449.7|22462.9|22450.9|22462.9|22450.9|22461.7|22449.7|2
1753799470000|2025-07-29 14:31:10|||||||||3
1753799480000|2025-07-29 14:31:20|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|1
1753799490000|2025-07-29 14:31:30|22454.2|22442.2|22452.9|22440.9|22454.2|22442.2|22452.9|22440.9|7
1753799500000|2025-07-29 14:31:40|22451.7|22439.7|22455.4|22443.4|22455.4|22443.4|22451.7|22439.7|3
1753799510000|2025-07-29 14:31:50|||||||||1
1753799520000|2025-07-29 14:32:00|22456.6|22444.6|22462.9|22450.9|22465.4|22453.4|22456.6|22444.6|13
1753799530000|2025-07-29 14:32:10|22464.1|22452.1|22465.4|22453.4|22466.7|22454.7|22464.1|22452.1|4
1753799540000|2025-07-29 14:32:20|||||||||2
1753799550000|2025-07-29 14:32:30|22460.4|22448.4|22464.2|22452.2|22464.2|22452.2|22460.4|22448.4|5
1753799560000|2025-07-29 14:32:40|22462.9|22450.9|22455.4|22443.4|22462.9|22450.9|22455.4|22443.4|6
1753799570000|2025-07-29 14:32:50|22454.2|22442.2|22454.2|22442.2|22454.2|22442.2|22454.2|22442.2|2
1753799580000|2025-07-29 14:33:00|22452.9|22440.9|22452.9|22440.9|22452.9|22440.9|22452.9|22440.9|2
1753799590000|2025-07-29 14:33:10|22450.4|22438.4|22445.4|22433.4|22450.4|22438.4|22445.4|22433.4|21
1753799600000|2025-07-29 14:33:20|22437.9|22425.9|22432.9|22420.9|22437.9|22425.9|22432.9|22420.9|12
1753799610000|2025-07-29 14:33:30|22429.2|22417.2|22435.4|22423.4|22435.4|22423.4|22429.2|22417.2|5
1753799620000|2025-07-29 14:33:40|22436.7|22424.7|22435.4|22423.4|22436.7|22424.7|22435.4|22423.4|6
1753799630000|2025-07-29 14:33:50|22437.9|22425.9|22442.9|22430.9|22442.9|22430.9|22436.7|22424.7|13
1753799640000|2025-07-29 14:34:00|22444.2|22432.2|22439.2|22427.2|22444.2|22432.2|22439.2|22427.2|9
1753799650000|2025-07-29 14:34:10|22440.4|22428.4|22440.4|22428.4|22440.4|22428.4|22440.4|22428.4|0
1753799660000|2025-07-29 14:34:20|||||||||27
1753799670000|2025-07-29 14:34:30|22441.7|22429.7|22442.9|22430.9|22442.9|22430.9|22441.7|22429.7|1
1753799680000|2025-07-29 14:34:40|22437.9|22425.9|22435.4|22423.4|22437.9|22425.9|22435.4|22423.4|2
1753799690000|2025-07-29 14:34:50|22436.7|22424.7|22437.9|22425.9|22437.9|22425.9|22436.7|22424.7|1
1753799710000|2025-07-29 14:35:10|22440.4|22428.4|22442.9|22430.9|22442.9|22430.9|22440.4|22428.4|2
1753799720000|2025-07-29 14:35:20|22445.4|22433.4|22452.9|22440.9|22452.9|22440.9|22445.4|22433.4|23
1753799730000|2025-07-29 14:35:30|22447.9|22435.9|22449.2|22437.2|22449.2|22437.2|22447.9|22435.9|6
1753799740000|2025-07-29 14:35:40|22447.9|22435.9|22450.4|22438.4|22450.4|22438.4|22447.9|22435.9|2
1753799750000|2025-07-29 14:35:50|22449.2|22437.2|22447.9|22435.9|22450.4|22438.4|22447.9|22435.9|1
1753799760000|2025-07-29 14:36:00|22446.7|22434.7|22442.9|22430.9|22446.7|22434.7|22442.9|22430.9|15
1753799770000|2025-07-29 14:36:10|22445.4|22433.4|22445.4|22433.4|22445.4|22433.4|22445.4|22433.4|3
1753799780000|2025-07-29 14:36:20|22444.2|22432.2|22444.2|22432.2|22445.4|22433.4|22444.2|22432.2|0
1753799790000|2025-07-29 14:36:30|22442.9|22430.9|22442.9|22430.9|22445.4|22433.4|22442.9|22430.9|2
1753799800000|2025-07-29 14:36:40|22444.2|22432.2|22440.4|22428.4|22445.4|22433.4|22440.4|22428.4|2
1753799810000|2025-07-29 14:36:50|22442.9|22430.9|22439.2|22427.2|22444.2|22432.2|22439.2|22427.2|4
1753799820000|2025-07-29 14:37:00|22437.9|22425.9|22432.9|22420.9|22437.9|22425.9|22432.9|22420.9|3
1753799830000|2025-07-29 14:37:10|22435.4|22423.4|22434.2|22422.2|22435.4|22423.4|22434.2|22422.2|2
1753799840000|2025-07-29 14:37:20|22430.4|22418.4|22416.7|22404.7|22430.4|22418.4|22415.4|22403.4|12
1753799850000|2025-07-29 14:37:30|22417.9|22405.9|22419.2|22407.2|22419.2|22407.2|22417.9|22405.9|5
1753799860000|2025-07-29 14:37:40|22418|22406|22425.5|22413.5|22425.5|22413.5|22418|22406|6
1753799870000|2025-07-29 14:37:50|22423|22411|22425.5|22413.5|22425.5|22413.5|22423|22411|0
1753799880000|2025-07-29 14:38:00|22428|22416|22429.2|22417.2|22430.5|22418.5|22428|22416|2
1753799890000|2025-07-29 14:38:10|22433|22421|22433|22421|22434.2|22422.2|22433|22421|3
1753799900000|2025-07-29 14:38:20|22434.2|22422.2|22430.4|22418.4|22434.2|22422.2|22430.4|22418.4|2
1753799910000|2025-07-29 14:38:30|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|0
1753799920000|2025-07-29 14:38:40|22428|22416|22434.2|22422.2|22434.2|22422.2|22427.9|22415.9|10
1753799930000|2025-07-29 14:38:50|22431.7|22419.7|22427.9|22415.9|22431.7|22419.7|22427.9|22415.9|3
1753799940000|2025-07-29 14:39:00|22428|22416|22430.4|22418.4|22430.4|22418.4|22428|22416|1
1753799950000|2025-07-29 14:39:10|22431.7|22419.7|22430.5|22418.5|22431.7|22419.7|22430.5|22418.5|9
1753799980000|2025-07-29 14:39:40|22431.7|22419.7|22431.7|22419.7|22431.7|22419.7|22430.5|22418.5|3
1753799990000|2025-07-29 14:39:50|22430.5|22418.5|22438|22426|22438|22426|22430.5|22418.5|5
1753800000000|2025-07-29 14:40:00|22436.7|22424.7|22431.7|22419.7|22436.7|22424.7|22431.7|22419.7|5
1753800010000|2025-07-29 14:40:10|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|22430.5|22418.5|0
1753800020000|2025-07-29 14:40:20|22431.7|22419.7|22430.5|22418.5|22431.7|22419.7|22430.5|22418.5|0
1753800030000|2025-07-29 14:40:30|22427.9|22415.9|22425.4|22413.4|22427.9|22415.9|22425.4|22413.4|4
1753800040000|2025-07-29 14:40:40|22424.2|22412.2|22420.4|22408.4|22424.2|22412.2|22420.4|22408.4|7
1753800050000|2025-07-29 14:40:50|22423|22411|22425.4|22413.4|22425.4|22413.4|22422.9|22410.9|2
1753800060000|2025-07-29 14:41:00|22426.7|22414.7|22432.9|22420.9|22434.2|22422.2|22425.4|22413.4|2
1753800070000|2025-07-29 14:41:10|22434.2|22422.2|22432.9|22420.9|22437.9|22425.9|22432.9|22420.9|4
1753800080000|2025-07-29 14:41:20|22439.2|22427.2|22436.7|22424.7|22439.2|22427.2|22434.2|22422.2|9
1753800090000|2025-07-29 14:41:30|22439.2|22427.2|22437.9|22425.9|22439.2|22427.2|22437.9|22425.9|0
1753800100000|2025-07-29 14:41:40|22439.2|22427.2|22447.9|22435.9|22447.9|22435.9|22439.2|22427.2|1
1753800110000|2025-07-29 14:41:50|22449.2|22437.2|22445.4|22433.4|22449.2|22437.2|22444.2|22432.2|2
1753800120000|2025-07-29 14:42:00|||||||||1
1753800130000|2025-07-29 14:42:10|22446.7|22434.7|22446.7|22434.7|22446.7|22434.7|22446.7|22434.7|1
1753800140000|2025-07-29 14:42:20|22447.9|22435.9|22444.2|22432.2|22447.9|22435.9|22441.7|22429.7|1
1753800150000|2025-07-29 14:42:30|22442.9|22430.9|22445.4|22433.4|22445.4|22433.4|22442.9|22430.9|2
1753800160000|2025-07-29 14:42:40|22446.7|22434.7|22452.9|22440.9|22452.9|22440.9|22446.7|22434.7|3
1753800170000|2025-07-29 14:42:50|22455.4|22443.4|22460.4|22448.4|22460.4|22448.4|22455.4|22443.4|2
1753800180000|2025-07-29 14:43:00|22465.4|22453.4|22462.9|22450.9|22465.4|22453.4|22462.9|22450.9|13
1753800190000|2025-07-29 14:43:10|22464.2|22452.2|22467.9|22455.9|22467.9|22455.9|22464.2|22452.2|2
1753800200000|2025-07-29 14:43:20|22465.4|22453.4|22467.9|22455.9|22467.9|22455.9|22465.4|22453.4|5
1753800210000|2025-07-29 14:43:30|22469.2|22457.2|22465.4|22453.4|22470.4|22458.4|22465.4|22453.4|3
1753800220000|2025-07-29 14:43:40|22462.9|22450.9|22457.9|22445.9|22464.2|22452.2|22457.9|22445.9|21
1753800240000|2025-07-29 14:44:00|22461.6|22449.6|22460.4|22448.4|22462.9|22450.9|22460.4|22448.4|5
1753800250000|2025-07-29 14:44:10|22461.6|22449.6|22457.9|22445.9|22461.6|22449.6|22457.9|22445.9|1
1753800270000|2025-07-29 14:44:30|22459.1|22447.1|22456.7|22444.7|22459.1|22447.1|22456.7|22444.7|2
1753800290000|2025-07-29 14:44:50|22456.6|22444.6|22461.7|22449.7|22461.7|22449.7|22456.6|22444.6|11
1753800300000|2025-07-29 14:45:00|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|0
1753800310000|2025-07-29 14:45:10|22461.7|22449.7|22460.4|22448.4|22461.7|22449.7|22460.4|22448.4|0
1753800330000|2025-07-29 14:45:30|22456.6|22444.6|22456.6|22444.6|22456.6|22444.6|22456.6|22444.6|3
1753800340000|2025-07-29 14:45:40|22457.9|22445.9|22461.6|22449.6|22461.6|22449.6|22457.9|22445.9|5
1753800350000|2025-07-29 14:45:50|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|22460.4|22448.4|0
1753800360000|2025-07-29 14:46:00|22461.6|22449.6|22461.6|22449.6|22461.6|22449.6|22461.6|22449.6|0
1753800370000|2025-07-29 14:46:10|22462.9|22450.9|22466.6|22454.6|22466.6|22454.6|22462.9|22450.9|3
1753800380000|2025-07-29 14:46:20|22465.4|22453.4|22462.9|22450.9|22465.4|22453.4|22462.9|22450.9|2
1753800390000|2025-07-29 14:46:30|22461.6|22449.6|22460.4|22448.4|22461.6|22449.6|22457.9|22445.9|0
1753800400000|2025-07-29 14:46:40|22459.1|22447.1|22460.4|22448.4|22460.4|22448.4|22459.1|22447.1|0
1753800410000|2025-07-29 14:46:50|22464.1|22452.1|22464.1|22452.1|22464.1|22452.1|22462.9|22450.9|2
1753800420000|2025-07-29 14:47:00|22465.4|22453.4|22466.6|22454.6|22467.9|22455.9|22465.4|22453.4|3
1753800430000|2025-07-29 14:47:10|22467.9|22455.9|22466.6|22454.6|22467.9|22455.9|22466.6|22454.6|1
1753800440000|2025-07-29 14:47:20|22464.1|22452.1|22464.1|22452.1|22464.1|22452.1|22464.1|22452.1|2
1753800450000|2025-07-29 14:47:30|22462.9|22450.9|22462.9|22450.9|22462.9|22450.9|22462.9|22450.9|6
1753800460000|2025-07-29 14:47:40|22460.4|22448.4|22455.4|22443.4|22460.4|22448.4|22455.4|22443.4|2
1753800470000|2025-07-29 14:47:50|22454.1|22442.1|22449.1|22437.1|22454.1|22442.1|22449.1|22437.1|2
1753800480000|2025-07-29 14:48:00|22447.9|22435.9|22450.4|22438.4|22450.4|22438.4|22447.9|22435.9|4
1753800490000|2025-07-29 14:48:10|22449.1|22437.1|22447.9|22435.9|22449.1|22437.1|22447.9|22435.9|2
1753800500000|2025-07-29 14:48:20|22450.4|22438.4|22440.4|22428.4|22450.4|22438.4|22439.1|22427.1|12
1753800510000|2025-07-29 14:48:30|22447.9|22435.9|22450.4|22438.4|22457.9|22445.9|22442.9|22430.9|43
1753800520000|2025-07-29 14:48:40|22449.1|22437.1|22450.4|22438.4|22452.9|22440.9|22446.6|22434.6|22
1753800530000|2025-07-29 14:48:50|22452.9|22440.9|22454.1|22442.1|22454.1|22442.1|22452.9|22440.9|4
1753800540000|2025-07-29 14:49:00|22455.4|22443.4|22444.1|22432.1|22455.4|22443.4|22444.1|22432.1|5
1753800550000|2025-07-29 14:49:10|22445.4|22433.4|22447.9|22435.9|22447.9|22435.9|22445.4|22433.4|1
1753800570000|2025-07-29 14:49:30|22446.6|22434.6|22447.9|22435.9|22447.9|22435.9|22446.6|22434.6|1
1753800580000|2025-07-29 14:49:40|22444.1|22432.1|22444.1|22432.1|22444.1|22432.1|22444.1|22432.1|1
1753800590000|2025-07-29 14:49:50|||||||||9
1753800600000|2025-07-29 14:50:00|||||||||1
1753800610000|2025-07-29 14:50:10|22445.3|22433.3|22445.3|22433.3|22445.3|22433.3|22445.3|22433.3|2
1753800620000|2025-07-29 14:50:20|22449.1|22437.1|22447.9|22435.9|22449.1|22437.1|22447.9|22435.9|10
1753800630000|2025-07-29 14:50:30|22445.4|22433.4|22445.4|22433.4|22445.4|22433.4|22445.4|22433.4|2
1753800640000|2025-07-29 14:50:40|22445.3|22433.3|22442.8|22430.8|22445.3|22433.3|22442.8|22430.8|0
1753800650000|2025-07-29 14:50:50|22445.4|22433.4|22442.9|22430.9|22445.4|22433.4|22442.9|22430.9|8
1753800660000|2025-07-29 14:51:00|22444.1|22432.1|22447.9|22435.9|22447.9|22435.9|22444.1|22432.1|8
1753800670000|2025-07-29 14:51:10|22450.4|22438.4|22449.1|22437.1|22450.4|22438.4|22449.1|22437.1|5
1753800680000|2025-07-29 14:51:20|22452.9|22440.9|22452.9|22440.9|22452.9|22440.9|22452.9|22440.9|1
1753800690000|2025-07-29 14:51:30|22450.4|22438.4|22450.4|22438.4|22450.4|22438.4|22450.4|22438.4|5
1753800700000|2025-07-29 14:51:40|22451.6|22439.6|22457.9|22445.9|22457.9|22445.9|22451.6|22439.6|1
1753800710000|2025-07-29 14:51:50|22457.8|22445.8|22457.9|22445.9|22457.9|22445.9|22457.8|22445.8|3
1753800720000|2025-07-29 14:52:00|22457.8|22445.8|22460.3|22448.3|22461.6|22449.6|22455.3|22443.3|1
1753800730000|2025-07-29 14:52:10|22459.1|22447.1|22457.8|22445.8|22459.1|22447.1|22457.8|22445.8|1
1753800740000|2025-07-29 14:52:20|22456.6|22444.6|22457.8|22445.8|22457.8|22445.8|22456.6|22444.6|0
1753800750000|2025-07-29 14:52:30|22456.6|22444.6|22469.1|22457.1|22469.1|22457.1|22456.6|22444.6|5
1753800760000|2025-07-29 14:52:40|22467.8|22455.8|22467.8|22455.8|22475.3|22463.3|22467.8|22455.8|28
1753800770000|2025-07-29 14:52:50|22465.3|22453.3|22467.8|22455.8|22467.8|22455.8|22465.3|22453.3|3
1753800780000|2025-07-29 14:53:00|22465.3|22453.3|22467.8|22455.8|22467.8|22455.8|22462.8|22450.8|8
1753800790000|2025-07-29 14:53:10|22469.1|22457.1|22470.3|22458.3|22470.3|22458.3|22469.1|22457.1|5
1753800800000|2025-07-29 14:53:20|22471.6|22459.6|22472.8|22460.8|22472.8|22460.8|22471.6|22459.6|0
1753800810000|2025-07-29 14:53:30|22477.8|22465.8|22480.3|22468.3|22480.3|22468.3|22477.8|22465.8|2
1753800820000|2025-07-29 14:53:40|22479.1|22467.1|22476.6|22464.6|22479.1|22467.1|22475.3|22463.3|12
1753800830000|2025-07-29 14:53:50|22475.3|22463.3|22469.1|22457.1|22477.8|22465.8|22469.1|22457.1|2
1753800840000|2025-07-29 14:54:00|22470.3|22458.3|22469.1|22457.1|22470.4|22458.4|22469.1|22457.1|1
1753800850000|2025-07-29 14:54:10|22467.8|22455.8|22467.8|22455.8|22467.8|22455.8|22467.8|22455.8|3
1753800860000|2025-07-29 14:54:20|22469.1|22457.1|22476.6|22464.6|22476.6|22464.6|22469.1|22457.1|3
1753800870000|2025-07-29 14:54:30|22475.3|22463.3|22475.3|22463.3|22475.3|22463.3|22475.3|22463.3|1
1753800890000|2025-07-29 14:54:50|22476.6|22464.6|22476.6|22464.6|22476.6|22464.6|22475.3|22463.3|3
1753800900000|2025-07-29 14:55:00|22475.3|22463.3|22475.3|22463.3|22475.3|22463.3|22472.8|22460.8|8
1753800910000|2025-07-29 14:55:10|22474.1|22462.1|22474.1|22462.1|22475.3|22463.3|22474.1|22462.1|5
1753800920000|2025-07-29 14:55:20|22472.8|22460.8|22475.3|22463.3|22475.3|22463.3|22472.8|22460.8|1
1753800930000|2025-07-29 14:55:30|22471.6|22459.6|22466.6|22454.6|22472.8|22460.8|22466.6|22454.6|21
1753800940000|2025-07-29 14:55:40|22465.4|22453.4|22467.8|22455.8|22467.8|22455.8|22465.3|22453.3|0
1753800950000|2025-07-29 14:55:50|22465.3|22453.3|22470.3|22458.3|22470.4|22458.4|22462.8|22450.8|5
1753800960000|2025-07-29 14:56:00|22469.1|22457.1|22465.3|22453.3|22471.6|22459.6|22465.3|22453.3|5
1753800970000|2025-07-29 14:56:10|22464.1|22452.1|22465.3|22453.3|22466.6|22454.6|22464.1|22452.1|3
1753800980000|2025-07-29 14:56:20|22466.6|22454.6|22466.6|22454.6|22466.6|22454.6|22466.6|22454.6|0
1753800990000|2025-07-29 14:56:30|22461.6|22449.6|22461.6|22449.6|22461.6|22449.6|22461.6|22449.6|1
1753801000000|2025-07-29 14:56:40|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|22460.3|22448.3|0
1753801020000|2025-07-29 14:57:00|22461.6|22449.6|22460.3|22448.3|22461.6|22449.6|22460.3|22448.3|0
1753801030000|2025-07-29 14:57:10|22461.6|22449.6|22460.3|22448.3|22461.6|22449.6|22460.3|22448.3|3
1753801040000|2025-07-29 14:57:20|22457.8|22445.8|22455.4|22443.4|22457.8|22445.8|22450.3|22438.3|3
1753801050000|2025-07-29 14:57:30|22457.8|22445.8|22456.6|22444.6|22459.1|22447.1|22456.6|22444.6|2
1753801060000|2025-07-29 14:57:40|22457.8|22445.8|22459.1|22447.1|22459.1|22447.1|22457.8|22445.8|0
1753801070000|2025-07-29 14:57:50|22457.9|22445.9|22456.6|22444.6|22459.1|22447.1|22455.3|22443.3|5
1753801080000|2025-07-29 14:58:00|22455.3|22443.3|22457.8|22445.8|22457.8|22445.8|22455.3|22443.3|2
1753801090000|2025-07-29 14:58:10|22456.6|22444.6|22455.3|22443.3|22456.6|22444.6|22455.3|22443.3|0
1753801100000|2025-07-29 14:58:20|22461.6|22449.6|22462.8|22450.8|22462.8|22450.8|22461.6|22449.6|5
1753801110000|2025-07-29 14:58:30|22464.1|22452.1|22464.1|22452.1|22464.1|22452.1|22464.1|22452.1|3
1753801120000|2025-07-29 14:58:40|22462.8|22450.8|22461.6|22449.6|22462.8|22450.8|22461.6|22449.6|0
1753801130000|2025-07-29 14:58:50|22462.8|22450.8|22462.8|22450.8|22462.8|22450.8|22462.8|22450.8|0
1753801140000|2025-07-29 14:59:00|22465.3|22453.3|22461.6|22449.6|22465.3|22453.3|22461.6|22449.6|17
1753801150000|2025-07-29 14:59:10|||||||||3
1753801160000|2025-07-29 14:59:20|22460.3|22448.3|22454.1|22442.1|22461.6|22449.6|22452.8|22440.8|10
1753801170000|2025-07-29 14:59:30|22455.4|22443.4|22455.3|22443.3|22456.6|22444.6|22455.3|22443.3|7
1753801180000|2025-07-29 14:59:40|22452.8|22440.8|22452.8|22440.8|22452.8|22440.8|22452.8|22440.8|0
1753801190000|2025-07-29 14:59:50|22451.6|22439.6|22451.6|22439.6|22451.6|22439.6|22451.6|22439.6|1
1753801200000|2025-07-29 15:00:00|22455.3|22443.3|22452.8|22440.8|22455.3|22443.3|22449.1|22437.1|7
1753801210000|2025-07-29 15:00:10|22452.9|22440.9|22455.3|22443.3|22455.3|22443.3|22452.9|22440.9|3
1753801220000|2025-07-29 15:00:20|22454.1|22442.1|22447.8|22435.8|22455.3|22443.3|22447.8|22435.8|7
1753801230000|2025-07-29 15:00:30|22446.6|22434.6|22455.3|22443.3|22455.3|22443.3|22445.3|22433.3|0
1753801240000|2025-07-29 15:00:40|22457.8|22445.8|22459.1|22447.1|22460.3|22448.3|22456.6|22444.6|3
1753801250000|2025-07-29 15:00:50|22457.8|22445.8|22457.8|22445.8|22457.8|22445.8|22457.8|22445.8|0
1753801260000|2025-07-29 15:01:00|22459.1|22447.1|22457.8|22445.8|22459.1|22447.1|22457.8|22445.8|4
1753801270000|2025-07-29 15:01:10|22469.1|22457.1|22467.8|22455.8|22470.3|22458.3|22467.8|22455.8|3
1753801280000|2025-07-29 15:01:20|22469.1|22457.1|22465.3|22453.3|22469.1|22457.1|22465.3|22453.3|2
1753801290000|2025-07-29 15:01:30|22466.6|22454.6|22470.3|22458.3|22470.3|22458.3|22466.6|22454.6|1
1753801300000|2025-07-29 15:01:40|22467.8|22455.8|22467.8|22455.8|22470.3|22458.3|22467.8|22455.8|1
1753801310000|2025-07-29 15:01:50|22466.6|22454.6|22465.3|22453.3|22467.8|22455.8|22462.8|22450.8|1
1753801320000|2025-07-29 15:02:00|22466.6|22454.6|22470.3|22458.3|22470.3|22458.3|22466.6|22454.6|5
1753801340000|2025-07-29 15:02:20|22471.6|22459.6|22471.6|22459.6|22471.6|22459.6|22470.3|22458.3|1
1753801350000|2025-07-29 15:02:30|22470.3|22458.3|22474.1|22462.1|22474.1|22462.1|22470.3|22458.3|5
1753801360000|2025-07-29 15:02:40|22475.3|22463.3|22475.3|22463.3|22475.3|22463.3|22474.1|22462.1|20
1753801370000|2025-07-29 15:02:50|22476.5|22464.5|22495.3|22483.3|22495.3|22483.3|22476.5|22464.5|31
1753801380000|2025-07-29 15:03:00|22496.6|22484.6|22502.8|22490.8|22502.8|22490.8|22494.1|22482.1|25
1753801390000|2025-07-29 15:03:10|22500.3|22488.3|22495.3|22483.3|22500.3|22488.3|22492.8|22480.8|29
1753801400000|2025-07-29 15:03:20|22496.6|22484.6|22491.6|22479.6|22496.6|22484.6|22491.6|22479.6|5
1753801410000|2025-07-29 15:03:30|22492.8|22480.8|22485.3|22473.3|22492.8|22480.8|22485.3|22473.3|5
1753801420000|2025-07-29 15:03:40|22486.6|22474.6|22487.8|22475.8|22487.8|22475.8|22486.6|22474.6|1
1753801430000|2025-07-29 15:03:50|22490.3|22478.3|22487.8|22475.8|22491.6|22479.6|22487.8|22475.8|10
1753801440000|2025-07-29 15:04:00|22489.1|22477.1|22490.3|22478.3|22490.3|22478.3|22489.1|22477.1|9
1753801450000|2025-07-29 15:04:10|||||||||1
1753801460000|2025-07-29 15:04:20|22495.3|22483.3|22490.3|22478.3|22495.3|22483.3|22490.3|22478.3|14
1753801470000|2025-07-29 15:04:30|22487.8|22475.8|22487.8|22475.8|22487.8|22475.8|22487.8|22475.8|1
1753801480000|2025-07-29 15:04:40|22489.1|22477.1|22490.3|22478.3|22491.6|22479.6|22489.1|22477.1|3
1753801490000|2025-07-29 15:04:50|22489.1|22477.1|22490.3|22478.3|22490.3|22478.3|22489.1|22477.1|1
1753801510000|2025-07-29 15:05:10|22489.1|22477.1|22487.8|22475.8|22489.1|22477.1|22487.8|22475.8|3
1753801520000|2025-07-29 15:05:20|22489.1|22477.1|22492.8|22480.8|22492.8|22480.8|22489.1|22477.1|16
1753801530000|2025-07-29 15:05:30|22490.3|22478.3|22490.3|22478.3|22490.3|22478.3|22490.3|22478.3|1
1753801540000|2025-07-29 15:05:40|22485.3|22473.3|22480.3|22468.3|22485.3|22473.3|22480.3|22468.3|4
1753801550000|2025-07-29 15:05:50|22481.6|22469.6|22482.8|22470.8|22482.8|22470.8|22481.6|22469.6|7
1753801560000|2025-07-29 15:06:00|22481.6|22469.6|22480.3|22468.3|22482.8|22470.8|22480.3|22468.3|2
1753801570000|2025-07-29 15:06:10|22477.8|22465.8|22482.8|22470.8|22484.1|22472.1|22477.8|22465.8|3
1753801580000|2025-07-29 15:06:20|22484.1|22472.1|22477.8|22465.8|22484.1|22472.1|22477.8|22465.8|2
1753801590000|2025-07-29 15:06:30|22480.3|22468.3|22480.3|22468.3|22480.3|22468.3|22480.3|22468.3|1
1753801600000|2025-07-29 15:06:40|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|22481.6|22469.6|0
1753801610000|2025-07-29 15:06:50|22472.8|22460.8|22486.6|22474.6|22486.6|22474.6|22472.8|22460.8|25
1753801620000|2025-07-29 15:07:00|22484.1|22472.1|22477.8|22465.8|22484.1|22472.1|22477.8|22465.8|13
1753801630000|2025-07-29 15:07:10|22479.1|22467.1|22480.3|22468.3|22480.3|22468.3|22479.1|22467.1|1
1753801640000|2025-07-29 15:07:20|22481.6|22469.6|22475.3|22463.3|22481.6|22469.6|22475.3|22463.3|4
1753801650000|2025-07-29 15:07:30|22476.6|22464.6|22475.3|22463.3|22476.6|22464.6|22475.3|22463.3|0
1753801660000|2025-07-29 15:07:40|||||||||3
1753801670000|2025-07-29 15:07:50|22477.8|22465.8|22475.3|22463.3|22477.8|22465.8|22472.8|22460.8|7
1753801680000|2025-07-29 15:08:00|22474.1|22462.1|22470.3|22458.3|22474.1|22462.1|22470.3|22458.3|2
1753801690000|2025-07-29 15:08:10|22469.1|22457.1|22469.1|22457.1|22469.1|22457.1|22469.1|22457.1|0
1753801700000|2025-07-29 15:08:20|22467.8|22455.8|22471.6|22459.6|22471.6|22459.6|22467.8|22455.8|3
1753801710000|2025-07-29 15:08:30|22470.3|22458.3|22477.8|22465.8|22477.8|22465.8|22470.3|22458.3|5
1753801720000|2025-07-29 15:08:40|22479.1|22467.1|22479.1|22467.1|22479.1|22467.1|22479.1|22467.1|0
1753801730000|2025-07-29 15:08:50|22480.3|22468.3|22480.3|22468.3|22480.3|22468.3|22480.3|22468.3|0
1753801740000|2025-07-29 15:09:00|22481.6|22469.6|22480.3|22468.3|22481.6|22469.6|22480.3|22468.3|3
1753801760000|2025-07-29 15:09:20|22477.8|22465.8|22475.3|22463.3|22477.8|22465.8|22475.3|22463.3|8
1753801770000|2025-07-29 15:09:30|22474.1|22462.1|22480.3|22468.3|22480.3|22468.3|22474.1|22462.1|1
1753801790000|2025-07-29 15:09:50|22481.6|22469.6|22480.3|22468.3|22481.6|22469.6|22480.3|22468.3|1
1753801800000|2025-07-29 15:10:00|22479.1|22467.1|22480.3|22468.3|22480.3|22468.3|22476.6|22464.6|4
1753801810000|2025-07-29 15:10:10|22481.6|22469.6|22482.8|22470.8|22485.3|22473.3|22481.6|22469.6|8
1753801830000|2025-07-29 15:10:30|22481.6|22469.6|22480.3|22468.3|22481.6|22469.6|22480.3|22468.3|1
1753801840000|2025-07-29 15:10:40|22479.1|22467.1|22475.3|22463.3|22479.1|22467.1|22472.8|22460.8|5
1753801850000|2025-07-29 15:10:50|22476.6|22464.6|22476.6|22464.6|22476.6|22464.6|22476.6|22464.6|0
1753801860000|2025-07-29 15:11:00|22477.8|22465.8|22477.8|22465.8|22480.3|22468.3|22477.8|22465.8|0
1753801870000|2025-07-29 15:11:10|22474.1|22462.1|22474.1|22462.1|22474.1|22462.1|22474.1|22462.1|0
1753801880000|2025-07-29 15:11:20|22475.3|22463.3|22477.8|22465.8|22477.8|22465.8|22475.3|22463.3|3
1753801890000|2025-07-29 15:11:30|22480.3|22468.3|22477.8|22465.8|22480.3|22468.3|22477.8|22465.8|0
1753801900000|2025-07-29 15:11:40|22479.1|22467.1|22500.3|22488.3|22500.3|22488.3|22479.1|22467.1|12
1753801910000|2025-07-29 15:11:50|22501.5|22489.5|22502.8|22490.8|22504|22492|22501.5|22489.5|8
1753801920000|2025-07-29 15:12:00|22512.8|22500.8|22507.8|22495.8|22515.3|22503.3|22505.3|22493.3|55
1753801930000|2025-07-29 15:12:10|22506.5|22494.5|22509|22497|22509|22497|22506.5|22494.5|2
1753801940000|2025-07-29 15:12:20|22507.8|22495.8|22499|22487|22507.8|22495.8|22499|22487|16
1753801950000|2025-07-29 15:12:30|22500.3|22488.3|22502.8|22490.8|22502.8|22490.8|22500.3|22488.3|2
1753801960000|2025-07-29 15:12:40|22505.3|22493.3|22505.3|22493.3|22505.3|22493.3|22505.3|22493.3|8
1753801970000|2025-07-29 15:12:50|22507.8|22495.8|22507.8|22495.8|22507.8|22495.8|22507.8|22495.8|4
1753801980000|2025-07-29 15:13:00|22497.8|22485.8|22506.5|22494.5|22506.5|22494.5|22497.8|22485.8|11
1753801990000|2025-07-29 15:13:10|22505.3|22493.3|22507.8|22495.8|22507.8|22495.8|22505.3|22493.3|0
1753802000000|2025-07-29 15:13:20|22505.3|22493.3|22507.8|22495.8|22507.8|22495.8|22505.3|22493.3|5
1753802010000|2025-07-29 15:13:30|||||||||2
1753802020000|2025-07-29 15:13:40|22516.5|22504.5|22516.5|22504.5|22516.5|22504.5|22516.5|22504.5|2
1753802030000|2025-07-29 15:13:50|22514|22502|22512.8|22500.8|22514|22502|22510.3|22498.3|11
1753802040000|2025-07-29 15:14:00|22516.5|22504.5|22516.5|22504.5|22516.5|22504.5|22515.3|22503.3|2
1753802050000|2025-07-29 15:14:10|22517.8|22505.8|22520.3|22508.3|22520.3|22508.3|22517.8|22505.8|1
1753802060000|2025-07-29 15:14:20|22522.8|22510.8|22520.3|22508.3|22522.8|22510.8|22520.3|22508.3|8
1753802070000|2025-07-29 15:14:30|||||||||2
1753802090000|2025-07-29 15:14:50|22516.5|22504.5|22512.8|22500.8|22517.8|22505.8|22512.8|22500.8|21
1753802100000|2025-07-29 15:15:00|22514|22502|22515.3|22503.3|22515.3|22503.3|22514|22502|0
1753802110000|2025-07-29 15:15:10|22517.8|22505.8|22517.8|22505.8|22517.8|22505.8|22517.8|22505.8|0
1753802140000|2025-07-29 15:15:40|22516.5|22504.5|22515.3|22503.3|22516.5|22504.5|22515.3|22503.3|2
1753802150000|2025-07-29 15:15:50|22507.8|22495.8|22510.3|22498.3|22510.3|22498.3|22507.8|22495.8|2
1753802160000|2025-07-29 15:16:00|22509|22497|22509|22497|22516.5|22504.5|22507.8|22495.8|17
1753802170000|2025-07-29 15:16:10|22505.3|22493.3|22505.3|22493.3|22505.3|22493.3|22505.3|22493.3|6
1753802180000|2025-07-29 15:16:20|22511.5|22499.5|22510.3|22498.3|22511.5|22499.5|22510.3|22498.3|13
1753802190000|2025-07-29 15:16:30|22510.2|22498.2|22510.2|22498.2|22510.2|22498.2|22510.2|22498.2|0
1753802200000|2025-07-29 15:16:40|22514|22502|22514|22502|22515.3|22503.3|22512.8|22500.8|1
1753802220000|2025-07-29 15:17:00|22511.5|22499.5|22510.2|22498.2|22511.5|22499.5|22510.2|22498.2|9
1753802230000|2025-07-29 15:17:10|22511.5|22499.5|22514|22502|22514|22502|22511.5|22499.5|5
1753802240000|2025-07-29 15:17:20|22515.3|22503.3|22517.7|22505.7|22517.7|22505.7|22515.2|22503.2|14
1753802250000|2025-07-29 15:17:30|||||||||1
1753802260000|2025-07-29 15:17:40|22516.5|22504.5|22512.7|22500.7|22516.5|22504.5|22511.5|22499.5|14
1753802270000|2025-07-29 15:17:50|22511.5|22499.5|22514|22502|22514|22502|22511.5|22499.5|6
1753802280000|2025-07-29 15:18:00|22515.2|22503.2|22517.7|22505.7|22517.7|22505.7|22515.2|22503.2|16
1753802290000|2025-07-29 15:18:10|22512.7|22500.7|22505.2|22493.2|22512.7|22500.7|22505.2|22493.2|23
1753802300000|2025-07-29 15:18:20|22501.5|22489.5|22497.7|22485.7|22506.5|22494.5|22497.7|22485.7|17
1753802310000|2025-07-29 15:18:30|22500.2|22488.2|22502.7|22490.7|22502.8|22490.8|22497.7|22485.7|6
1753802330000|2025-07-29 15:18:50|22501.5|22489.5|22512.8|22500.8|22512.8|22500.8|22501.5|22489.5|8
1753802340000|2025-07-29 15:19:00|22509|22497|22507.8|22495.8|22509|22497|22506.5|22494.5|9
1753802350000|2025-07-29 15:19:10|22506.5|22494.5|22504|22492|22507.8|22495.8|22504|22492|2
1753802360000|2025-07-29 15:19:20|22506.5|22494.5|22504|22492|22506.5|22494.5|22504|22492|21
1753802380000|2025-07-29 15:19:40|22499|22487|22497.8|22485.8|22499|22487|22497.8|22485.8|11
1753802390000|2025-07-29 15:19:50|22496.5|22484.5|22494|22482|22497.7|22485.7|22494|22482|19
1753802400000|2025-07-29 15:20:00|22499|22487|22499|22487|22502.7|22490.7|22499|22487|6
1753802410000|2025-07-29 15:20:10|22497.7|22485.7|22500.2|22488.2|22500.2|22488.2|22496.5|22484.5|0
1753802420000|2025-07-29 15:20:20|22500.3|22488.3|22499|22487|22500.3|22488.3|22499|22487|0
1753802430000|2025-07-29 15:20:30|22500.2|22488.2|22501.5|22489.5|22501.5|22489.5|22500.2|22488.2|0
1753802440000|2025-07-29 15:20:40|22509|22497|22510.2|22498.2|22510.2|22498.2|22509|22497|1
1753802460000|2025-07-29 15:21:00|||||||||2
1753802470000|2025-07-29 15:21:10|22511.5|22499.5|22497.7|22485.7|22511.5|22499.5|22497.7|22485.7|2
1753802480000|2025-07-29 15:21:20|22499|22487|22505.2|22493.2|22506.5|22494.5|22497.7|22485.7|6
1753802490000|2025-07-29 15:21:30|22510.2|22498.2|22510.2|22498.2|22510.2|22498.2|22510.2|22498.2|2
1753802500000|2025-07-29 15:21:40|22505.2|22493.2|22502.7|22490.7|22505.2|22493.2|22502.7|22490.7|31
1753802510000|2025-07-29 15:21:50|22504|22492|22502.7|22490.7|22504|22492|22502.7|22490.7|0
1753802520000|2025-07-29 15:22:00|22505.2|22493.2|22504|22492|22505.2|22493.2|22504|22492|5
1753802530000|2025-07-29 15:22:10|22505.2|22493.2|22507.7|22495.7|22507.7|22495.7|22505.2|22493.2|2
1753802540000|2025-07-29 15:22:20|22509|22497|22507.7|22495.7|22509|22497|22507.7|22495.7|12
1753802550000|2025-07-29 15:22:30|22506.5|22494.5|22505.2|22493.2|22507.7|22495.7|22505.2|22493.2|5
1753802560000|2025-07-29 15:22:40|22504|22492|22501.5|22489.5|22505.2|22493.2|22501.5|22489.5|6
1753802570000|2025-07-29 15:22:50|22499|22487|22497.7|22485.7|22499|22487|22497.7|22485.7|4
1753802580000|2025-07-29 15:23:00|22500.2|22488.2|22497.7|22485.7|22502.7|22490.7|22497.7|22485.7|11
1753802590000|2025-07-29 15:23:10|||||||||1
1753802610000|2025-07-29 15:23:30|22499|22487|22505.2|22493.2|22505.2|22493.2|22499|22487|2
1753802620000|2025-07-29 15:23:40|22506.5|22494.5|22502.7|22490.7|22506.5|22494.5|22502.7|22490.7|3
1753802630000|2025-07-29 15:23:50|22504|22492|22504|22492|22504|22492|22504|22492|25
1753802640000|2025-07-29 15:24:00|22505.2|22493.2|22507.7|22495.7|22509|22497|22505.2|22493.2|16
1753802650000|2025-07-29 15:24:10|||||||||1
1753802660000|2025-07-29 15:24:20|22506.5|22494.5|22506.5|22494.5|22506.5|22494.5|22506.5|22494.5|10
1753802680000|2025-07-29 15:24:40|||||||||2
1753802690000|2025-07-29 15:24:50|22507.7|22495.7|22502.7|22490.7|22512.7|22500.7|22499|22487|41
1753802700000|2025-07-29 15:25:00|22495.2|22483.2|22490.2|22478.2|22495.2|22483.2|22490.2|22478.2|6
1753802710000|2025-07-29 15:25:10|22486.5|22474.5|22486.5|22474.5|22486.5|22474.5|22486.5|22474.5|2
1753802720000|2025-07-29 15:25:20|22487.7|22475.7|22494|22482|22494|22482|22487.7|22475.7|14
1753802730000|2025-07-29 15:25:30|22492.7|22480.7|22492.7|22480.7|22492.7|22480.7|22492.7|22480.7|0
1753802740000|2025-07-29 15:25:40|||||||||1
1753802750000|2025-07-29 15:25:50|22497.7|22485.7|22497.7|22485.7|22497.7|22485.7|22497.7|22485.7|10
1753802760000|2025-07-29 15:26:00|22496.5|22484.5|22492.7|22480.7|22496.5|22484.5|22492.7|22480.7|1
1753802770000|2025-07-29 15:26:10|22494|22482|22487.7|22475.7|22495.2|22483.2|22487.7|22475.7|4
1753802780000|2025-07-29 15:26:20|22486.5|22474.5|22492.7|22480.7|22492.7|22480.7|22484|22472|4
1753802790000|2025-07-29 15:26:30|22491.5|22479.5|22490.2|22478.2|22491.5|22479.5|22490.2|22478.2|1
1753802800000|2025-07-29 15:26:40|22489|22477|22487.7|22475.7|22489|22477|22487.7|22475.7|1
1753802820000|2025-07-29 15:27:00|||||||||2
1753802830000|2025-07-29 15:27:10|||||||||5
1753802850000|2025-07-29 15:27:30|22491.5|22479.5|22491.5|22479.5|22492.7|22480.7|22490.2|22478.2|11
1753802860000|2025-07-29 15:27:40|22490.2|22478.2|22487.7|22475.7|22490.2|22478.2|22487.7|22475.7|5
1753802870000|2025-07-29 15:27:50|22486.5|22474.5|22485.2|22473.2|22486.5|22474.5|22485.2|22473.2|0
1753802880000|2025-07-29 15:28:00|22494|22482|22487.7|22475.7|22494|22482|22487.7|22475.7|9
1753802890000|2025-07-29 15:28:10|||||||||1
1753802900000|2025-07-29 15:28:20|22488.9|22476.9|22487.7|22475.7|22489|22477|22487.7|22475.7|3
1753802910000|2025-07-29 15:28:30|22485.2|22473.2|22485.2|22473.2|22485.2|22473.2|22485.2|22473.2|8
1753802920000|2025-07-29 15:28:40|22484|22472|22484|22472|22484|22472|22484|22472|0
1753802930000|2025-07-29 15:28:50|||||||||3
1753802940000|2025-07-29 15:29:00|22483.9|22471.9|22482.7|22470.7|22483.9|22471.9|22480.2|22468.2|8
1753802950000|2025-07-29 15:29:10|22487.7|22475.7|22487.7|22475.7|22487.7|22475.7|22487.7|22475.7|2
1753802960000|2025-07-29 15:29:20|22485.2|22473.2|22482.7|22470.7|22485.2|22473.2|22482.7|22470.7|4
1753802970000|2025-07-29 15:29:30|22485.2|22473.2|22485.2|22473.2|22485.2|22473.2|22485.2|22473.2|0
1753802980000|2025-07-29 15:29:40|22482.7|22470.7|22482.7|22470.7|22484|22472|22481.5|22469.5|10
1753802990000|2025-07-29 15:29:50|22484|22472|22484|22472|22484|22472|22484|22472|1
1753803000000|2025-07-29 15:30:00|22487.7|22475.7|22491.5|22479.5|22491.5|22479.5|22487.7|22475.7|4
1753803010000|2025-07-29 15:30:10|22492.7|22480.7|22495.2|22483.2|22495.2|22483.2|22492.7|22480.7|2
1753803020000|2025-07-29 15:30:20|22499|22487|22500.2|22488.2|22500.2|22488.2|22499|22487|2
1753803030000|2025-07-29 15:30:30|22501.4|22489.4|22502.7|22490.7|22505.2|22493.2|22501.4|22489.4|7
1753803040000|2025-07-29 15:30:40|||||||||1
1753803050000|2025-07-29 15:30:50|22503.9|22491.9|22502.7|22490.7|22503.9|22491.9|22502.7|22490.7|22
1753803060000|2025-07-29 15:31:00|22505.2|22493.2|22512.7|22500.7|22512.7|22500.7|22505.2|22493.2|11
1753803080000|2025-07-29 15:31:20|22513.9|22501.9|22512.6|22500.6|22513.9|22501.9|22512.6|22500.6|11
1753803090000|2025-07-29 15:31:30|22511.4|22499.4|22512.6|22500.6|22512.6|22500.6|22511.4|22499.4|0
1753803100000|2025-07-29 15:31:40|22511.4|22499.4|22511.4|22499.4|22511.4|22499.4|22510.1|22498.1|1
1753803110000|2025-07-29 15:31:50|22510.1|22498.1|22512.7|22500.7|22515.1|22503.1|22510.1|22498.1|0
1753803120000|2025-07-29 15:32:00|22512.6|22500.6|22512.6|22500.6|22512.6|22500.6|22511.4|22499.4|3
1753803130000|2025-07-29 15:32:10|22510.1|22498.1|22510.1|22498.1|22510.2|22498.2|22510.1|22498.1|3
1753803140000|2025-07-29 15:32:20|22508.9|22496.9|22508.9|22496.9|22510.2|22498.2|22507.6|22495.6|12
1753803150000|2025-07-29 15:32:30|22511.4|22499.4|22512.6|22500.6|22512.6|22500.6|22511.4|22499.4|3
1753803160000|2025-07-29 15:32:40|22513.9|22501.9|22515.1|22503.1|22515.1|22503.1|22513.9|22501.9|2
1753803170000|2025-07-29 15:32:50|22513.9|22501.9|22513.9|22501.9|22513.9|22501.9|22513.9|22501.9|0
1753803180000|2025-07-29 15:33:00|22515.1|22503.1|22522.6|22510.6|22525.1|22513.1|22515.1|22503.1|9
1753803190000|2025-07-29 15:33:10|22521.4|22509.4|22523.9|22511.9|22527.6|22515.6|22521.4|22509.4|44
1753803200000|2025-07-29 15:33:20|22522.6|22510.6|22527.6|22515.6|22527.6|22515.6|22521.4|22509.4|4
1753803220000|2025-07-29 15:33:40|22526.4|22514.4|22527.6|22515.6|22527.6|22515.6|22526.4|22514.4|1
1753803230000|2025-07-29 15:33:50|22535.1|22523.1|22533.9|22521.9|22535.1|22523.1|22533.9|22521.9|5
1753803240000|2025-07-29 15:34:00|22535.1|22523.1|22530.1|22518.1|22535.1|22523.1|22530.1|22518.1|28
1753803250000|2025-07-29 15:34:10|22528.9|22516.9|22542.6|22530.6|22542.6|22530.6|22528.9|22516.9|4
1753803260000|2025-07-29 15:34:20|||||||||2
1753803270000|2025-07-29 15:34:30|22541.4|22529.4|22535.1|22523.1|22541.4|22529.4|22535.1|22523.1|8
1753803280000|2025-07-29 15:34:40|22532.6|22520.6|22532.6|22520.6|22532.6|22520.6|22531.4|22519.4|4
1753803290000|2025-07-29 15:34:50|22535.1|22523.1|22535.1|22523.1|22535.1|22523.1|22535.1|22523.1|6
1753803300000|2025-07-29 15:35:00|22537.6|22525.6|22540.1|22528.1|22541.4|22529.4|22536.4|22524.4|10
1753803310000|2025-07-29 15:35:10|22548.9|22536.9|22553.8|22541.8|22555.1|22543.1|22548.9|22536.9|14
1753803320000|2025-07-29 15:35:20|22555.1|22543.1|22553.8|22541.8|22555.1|22543.1|22553.8|22541.8|3
1753803330000|2025-07-29 15:35:30|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|2
1753803340000|2025-07-29 15:35:40|22550.1|22538.1|22565.1|22553.1|22565.1|22553.1|22550.1|22538.1|14
1753803350000|2025-07-29 15:35:50|22563.8|22551.8|22560.1|22548.1|22565.1|22553.1|22560.1|22548.1|2
1753803360000|2025-07-29 15:36:00|22558.8|22546.8|22561.3|22549.3|22562.6|22550.6|22558.8|22546.8|11
1753803370000|2025-07-29 15:36:10|22562.6|22550.6|22560.1|22548.1|22562.6|22550.6|22560.1|22548.1|4
1753803380000|2025-07-29 15:36:20|22562.6|22550.6|22550.1|22538.1|22563.8|22551.8|22550.1|22538.1|16
1753803390000|2025-07-29 15:36:30|22551.3|22539.3|22551.3|22539.3|22553.8|22541.8|22551.3|22539.3|0
1753803400000|2025-07-29 15:36:40|22550.1|22538.1|22552.6|22540.6|22555.1|22543.1|22550.1|22538.1|3
1753803410000|2025-07-29 15:36:50|22551.3|22539.3|22551.3|22539.3|22551.3|22539.3|22551.3|22539.3|0
1753803420000|2025-07-29 15:37:00|22552.6|22540.6|22552.6|22540.6|22557.6|22545.6|22552.6|22540.6|30
1753803440000|2025-07-29 15:37:20|22555.1|22543.1|22553.8|22541.8|22555.1|22543.1|22553.8|22541.8|6
1753803450000|2025-07-29 15:37:30|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|1
1753803460000|2025-07-29 15:37:40|22551.4|22539.4|22556.3|22544.3|22557.6|22545.6|22551.4|22539.4|2
1753803470000|2025-07-29 15:37:50|22553.9|22541.9|22552.6|22540.6|22555.1|22543.1|22550.1|22538.1|17
1753803480000|2025-07-29 15:38:00|22551.4|22539.4|22552.6|22540.6|22552.6|22540.6|22551.4|22539.4|0
1753803490000|2025-07-29 15:38:10|22553.9|22541.9|22552.6|22540.6|22553.9|22541.9|22552.6|22540.6|3
1753803500000|2025-07-29 15:38:20|22557.6|22545.6|22562.6|22550.6|22565.1|22553.1|22557.6|22545.6|9
1753803520000|2025-07-29 15:38:40|22561.3|22549.3|22557.6|22545.6|22561.3|22549.3|22557.6|22545.6|6
1753803530000|2025-07-29 15:38:50|22558.8|22546.8|22557.6|22545.6|22558.8|22546.8|22557.6|22545.6|13
1753803550000|2025-07-29 15:39:10|||||||||1
1753803560000|2025-07-29 15:39:20|22556.3|22544.3|22552.6|22540.6|22556.3|22544.3|22552.6|22540.6|12
1753803570000|2025-07-29 15:39:30|22545.1|22533.1|22543.9|22531.9|22545.1|22533.1|22543.9|22531.9|4
1753803580000|2025-07-29 15:39:40|22545.1|22533.1|22545.1|22533.1|22546.4|22534.4|22543.9|22531.9|8
1753803590000|2025-07-29 15:39:50|22547.6|22535.6|22547.6|22535.6|22547.6|22535.6|22545.1|22533.1|8
1753803600000|2025-07-29 15:40:00|22548.8|22536.8|22543.9|22531.9|22550.1|22538.1|22538.9|22526.9|25
1753803610000|2025-07-29 15:40:10|22546.4|22534.4|22546.4|22534.4|22550.1|22538.1|22545.1|22533.1|12
1753803620000|2025-07-29 15:40:20|22538.9|22526.9|22540.1|22528.1|22540.1|22528.1|22533.9|22521.9|15
1753803630000|2025-07-29 15:40:30|22540.2|22528.2|22552.6|22540.6|22552.6|22540.6|22540.2|22528.2|6
1753803640000|2025-07-29 15:40:40|22551.4|22539.4|22550.1|22538.1|22551.4|22539.4|22548.9|22536.9|6
1753803650000|2025-07-29 15:40:50|22548.9|22536.9|22540.1|22528.1|22550.1|22538.1|22538.9|22526.9|14
1753803660000|2025-07-29 15:41:00|22538.9|22526.9|22520.1|22508.1|22538.9|22526.9|22520.1|22508.1|13
1753803670000|2025-07-29 15:41:10|22517.7|22505.7|22512.7|22500.7|22517.7|22505.7|22512.7|22500.7|22
1753803680000|2025-07-29 15:41:20|22511.4|22499.4|22513.9|22501.9|22515.1|22503.1|22508.9|22496.9|23
1753803690000|2025-07-29 15:41:30|22515.1|22503.1|22515.1|22503.1|22520.1|22508.1|22515.1|22503.1|12
1753803700000|2025-07-29 15:41:40|22513.9|22501.9|22512.6|22500.6|22513.9|22501.9|22510.1|22498.1|15
1753803710000|2025-07-29 15:41:50|22511.4|22499.4|22513.9|22501.9|22515.1|22503.1|22507.7|22495.7|19
1753803720000|2025-07-29 15:42:00|22515.1|22503.1|22515.1|22503.1|22518.9|22506.9|22515.1|22503.1|16
1753803730000|2025-07-29 15:42:10|22521.4|22509.4|22521.4|22509.4|22521.4|22509.4|22521.4|22509.4|9
1753803740000|2025-07-29 15:42:20|22520.1|22508.1|22516.4|22504.4|22521.4|22509.4|22516.4|22504.4|13
1753803750000|2025-07-29 15:42:30|22515.1|22503.1|22515.1|22503.1|22515.1|22503.1|22513.9|22501.9|2
1753803760000|2025-07-29 15:42:40|22518.9|22506.9|22520.1|22508.1|22520.1|22508.1|22518.9|22506.9|3
1753803770000|2025-07-29 15:42:50|22518.9|22506.9|22520.1|22508.1|22520.1|22508.1|22518.9|22506.9|0
1753803780000|2025-07-29 15:43:00|22517.6|22505.6|22517.6|22505.6|22517.6|22505.6|22517.6|22505.6|1
1753803790000|2025-07-29 15:43:10|22515.1|22503.1|22512.6|22500.6|22515.1|22503.1|22512.6|22500.6|0
1753803800000|2025-07-29 15:43:20|22511.4|22499.4|22510.1|22498.1|22511.4|22499.4|22508.9|22496.9|7
1753803810000|2025-07-29 15:43:30|22511.4|22499.4|22515.1|22503.1|22515.1|22503.1|22511.4|22499.4|17
1753803820000|2025-07-29 15:43:40|22513.9|22501.9|22513.9|22501.9|22513.9|22501.9|22513.9|22501.9|0
1753803830000|2025-07-29 15:43:50|22515.1|22503.1|22513.9|22501.9|22515.1|22503.1|22513.9|22501.9|0
1753803840000|2025-07-29 15:44:00|22511.4|22499.4|22517.7|22505.7|22517.7|22505.7|22511.4|22499.4|8
1753803860000|2025-07-29 15:44:20|22517.6|22505.6|22510.1|22498.1|22517.7|22505.7|22510.1|22498.1|1
1753803870000|2025-07-29 15:44:30|22508.9|22496.9|22506.4|22494.4|22510.1|22498.1|22506.4|22494.4|9
1753803890000|2025-07-29 15:44:50|22502.7|22490.7|22495.2|22483.2|22502.7|22490.7|22491.4|22479.4|6
1753803900000|2025-07-29 15:45:00|22495.1|22483.1|22502.7|22490.7|22502.7|22490.7|22495.1|22483.1|9
1753803910000|2025-07-29 15:45:10|22502.6|22490.6|22495.2|22483.2|22502.6|22490.6|22492.7|22480.7|4
1753803920000|2025-07-29 15:45:20|22497.7|22485.7|22497.7|22485.7|22497.7|22485.7|22497.7|22485.7|2
1753803930000|2025-07-29 15:45:30|22498.9|22486.9|22497.7|22485.7|22498.9|22486.9|22497.7|22485.7|5
1753803940000|2025-07-29 15:45:40|||||||||6
1753803950000|2025-07-29 15:45:50|22500.2|22488.2|22500.2|22488.2|22500.2|22488.2|22500.2|22488.2|2
1753803960000|2025-07-29 15:46:00|22498.9|22486.9|22493.9|22481.9|22498.9|22486.9|22493.9|22481.9|6
1753803970000|2025-07-29 15:46:10|22495.2|22483.2|22492.7|22480.7|22495.2|22483.2|22492.7|22480.7|0
1753803980000|2025-07-29 15:46:20|22491.4|22479.4|22491.4|22479.4|22491.4|22479.4|22491.4|22479.4|3
1753803990000|2025-07-29 15:46:30|22492.7|22480.7|22495.2|22483.2|22495.2|22483.2|22492.7|22480.7|1
1753804000000|2025-07-29 15:46:40|22497.7|22485.7|22501.4|22489.4|22501.4|22489.4|22497.7|22485.7|1
1753804010000|2025-07-29 15:46:50|22503.9|22491.9|22502.7|22490.7|22503.9|22491.9|22502.7|22490.7|8
1753804020000|2025-07-29 15:47:00|22507.6|22495.6|22507.6|22495.6|22507.6|22495.6|22507.6|22495.6|3
1753804030000|2025-07-29 15:47:10|22508.9|22496.9|22512.6|22500.6|22512.6|22500.6|22508.9|22496.9|4
1753804040000|2025-07-29 15:47:20|22513.9|22501.9|22516.4|22504.4|22516.4|22504.4|22513.9|22501.9|7
1753804050000|2025-07-29 15:47:30|22517.6|22505.6|22520.1|22508.1|22520.1|22508.1|22517.6|22505.6|1
1753804060000|2025-07-29 15:47:40|22517.6|22505.6|22523.9|22511.9|22525.1|22513.1|22517.6|22505.6|19
1753804070000|2025-07-29 15:47:50|22525.1|22513.1|22527.6|22515.6|22527.6|22515.6|22525.1|22513.1|1
1753804080000|2025-07-29 15:48:00|22526.4|22514.4|22530.1|22518.1|22530.1|22518.1|22525.2|22513.2|2
1753804090000|2025-07-29 15:48:10|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|22525.1|22513.1|1
1753804100000|2025-07-29 15:48:20|22525.1|22513.1|22510.2|22498.2|22525.1|22513.1|22510.1|22498.1|8
1753804110000|2025-07-29 15:48:30|22511.4|22499.4|22512.6|22500.6|22512.6|22500.6|22511.4|22499.4|0
1753804120000|2025-07-29 15:48:40|22513.9|22501.9|22512.6|22500.6|22513.9|22501.9|22512.6|22500.6|0
1753804130000|2025-07-29 15:48:50|22512.7|22500.7|22512.7|22500.7|22512.7|22500.7|22512.7|22500.7|0
1753804140000|2025-07-29 15:49:00|22512.6|22500.6|22512.6|22500.6|22512.7|22500.7|22512.6|22500.6|0
1753804160000|2025-07-29 15:49:20|22507.6|22495.6|22505.1|22493.1|22507.6|22495.6|22502.6|22490.6|2
1753804170000|2025-07-29 15:49:30|22503.9|22491.9|22503.9|22491.9|22503.9|22491.9|22502.6|22490.6|0
1753804180000|2025-07-29 15:49:40|22502.6|22490.6|22507.6|22495.6|22507.6|22495.6|22502.6|22490.6|2
1753804190000|2025-07-29 15:49:50|22506.4|22494.4|22507.6|22495.6|22507.6|22495.6|22505.1|22493.1|4
1753804200000|2025-07-29 15:50:00|22505.1|22493.1|22505.1|22493.1|22505.1|22493.1|22505.1|22493.1|7
1753804210000|2025-07-29 15:50:10|22502.6|22490.6|22507.6|22495.6|22510.1|22498.1|22502.6|22490.6|12
1753804220000|2025-07-29 15:50:20|22508.9|22496.9|22510.1|22498.1|22510.1|22498.1|22508.9|22496.9|0
1753804230000|2025-07-29 15:50:30|22512.6|22500.6|22517.6|22505.6|22517.6|22505.6|22512.6|22500.6|16
1753804240000|2025-07-29 15:50:40|22516.4|22504.4|22515.1|22503.1|22517.6|22505.6|22515.1|22503.1|0
1753804250000|2025-07-29 15:50:50|22516.4|22504.4|22517.6|22505.6|22517.6|22505.6|22516.4|22504.4|1
1753804270000|2025-07-29 15:51:10|22515.1|22503.1|22515.1|22503.1|22516.4|22504.4|22515.1|22503.1|4
1753804280000|2025-07-29 15:51:20|22517.6|22505.6|22517.6|22505.6|22517.6|22505.6|22517.6|22505.6|4
1753804290000|2025-07-29 15:51:30|22521.4|22509.4|22525.1|22513.1|22525.1|22513.1|22521.4|22509.4|6
1753804300000|2025-07-29 15:51:40|22526.4|22514.4|22527.6|22515.6|22527.6|22515.6|22525.1|22513.1|5
1753804310000|2025-07-29 15:51:50|22530.1|22518.1|22530.1|22518.1|22530.1|22518.1|22530.1|22518.1|10
1753804320000|2025-07-29 15:52:00|22517.6|22505.6|22526.4|22514.4|22526.4|22514.4|22516.4|22504.4|4
1753804330000|2025-07-29 15:52:10|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|4
1753804340000|2025-07-29 15:52:20|22533.9|22521.9|22535.1|22523.1|22535.1|22523.1|22532.6|22520.6|6
1753804350000|2025-07-29 15:52:30|22533.9|22521.9|22535.1|22523.1|22536.3|22524.3|22533.9|22521.9|3
1753804360000|2025-07-29 15:52:40|22533.8|22521.8|22540.1|22528.1|22540.1|22528.1|22533.8|22521.8|2
1753804370000|2025-07-29 15:52:50|22542.6|22530.6|22543.8|22531.8|22543.8|22531.8|22540.1|22528.1|7
1753804380000|2025-07-29 15:53:00|22545.1|22533.1|22550.1|22538.1|22551.3|22539.3|22545.1|22533.1|13
1753804390000|2025-07-29 15:53:10|22552.6|22540.6|22552.6|22540.6|22555.1|22543.1|22552.6|22540.6|2
1753804400000|2025-07-29 15:53:20|22553.8|22541.8|22545.1|22533.1|22553.8|22541.8|22545.1|22533.1|13
1753804410000|2025-07-29 15:53:30|22541.3|22529.3|22540.1|22528.1|22541.3|22529.3|22540.1|22528.1|1
1753804420000|2025-07-29 15:53:40|22538.8|22526.8|22537.6|22525.6|22538.8|22526.8|22537.6|22525.6|2
1753804430000|2025-07-29 15:53:50|22531.3|22519.3|22528.8|22516.8|22531.3|22519.3|22528.8|22516.8|8
1753804440000|2025-07-29 15:54:00|22528.9|22516.9|22532.6|22520.6|22535.1|22523.1|22528.9|22516.9|4
1753804450000|2025-07-29 15:54:10|22531.4|22519.4|22528.9|22516.9|22531.4|22519.4|22528.9|22516.9|1
1753804460000|2025-07-29 15:54:20|22526.3|22514.3|22525.1|22513.1|22526.3|22514.3|22525.1|22513.1|13
1753804470000|2025-07-29 15:54:30|22523.8|22511.8|22525.1|22513.1|22525.1|22513.1|22523.8|22511.8|0
1753804480000|2025-07-29 15:54:40|22523.8|22511.8|22522.6|22510.6|22523.8|22511.8|22522.6|22510.6|2
1753804490000|2025-07-29 15:54:50|22521.4|22509.4|22521.3|22509.3|22521.4|22509.4|22521.3|22509.3|1
1753804500000|2025-07-29 15:55:00|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|4
1753804510000|2025-07-29 15:55:10|22523.8|22511.8|22516.4|22504.4|22523.8|22511.8|22516.4|22504.4|5
1753804520000|2025-07-29 15:55:20|22517.6|22505.6|22517.6|22505.6|22517.6|22505.6|22515.1|22503.1|3
1753804530000|2025-07-29 15:55:30|22521.4|22509.4|22517.6|22505.6|22521.4|22509.4|22517.6|22505.6|7
1753804540000|2025-07-29 15:55:40|22521.4|22509.4|22522.6|22510.6|22522.6|22510.6|22520.1|22508.1|2
1753804550000|2025-07-29 15:55:50|22520.1|22508.1|22520.1|22508.1|22522.6|22510.6|22520.1|22508.1|10
1753804560000|2025-07-29 15:56:00|22518.9|22506.9|22517.6|22505.6|22520.1|22508.1|22517.6|22505.6|0
1753804570000|2025-07-29 15:56:10|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|1
1753804580000|2025-07-29 15:56:20|22525.1|22513.1|22525.1|22513.1|22525.1|22513.1|22523.9|22511.9|1
1753804590000|2025-07-29 15:56:30|22530.1|22518.1|22530.1|22518.1|22530.1|22518.1|22530.1|22518.1|3
1753804600000|2025-07-29 15:56:40|22528.9|22516.9|22530.1|22518.1|22530.1|22518.1|22528.9|22516.9|17
1753804620000|2025-07-29 15:57:00|22528.9|22516.9|22530.1|22518.1|22530.1|22518.1|22528.9|22516.9|1
1753804640000|2025-07-29 15:57:20|22528.9|22516.9|22530.1|22518.1|22530.1|22518.1|22528.9|22516.9|0
1753804650000|2025-07-29 15:57:30|22528.9|22516.9|22523.9|22511.9|22528.9|22516.9|22523.9|22511.9|2
1753804660000|2025-07-29 15:57:40|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|11
1753804670000|2025-07-29 15:57:50|||||||||1
1753804680000|2025-07-29 15:58:00|22521.4|22509.4|22521.4|22509.4|22521.4|22509.4|22521.4|22509.4|1
1753804690000|2025-07-29 15:58:10|22518.9|22506.9|22517.6|22505.6|22518.9|22506.9|22517.6|22505.6|4
1753804700000|2025-07-29 15:58:20|22520.1|22508.1|22520.1|22508.1|22520.1|22508.1|22520.1|22508.1|0
1753804710000|2025-07-29 15:58:30|22518.9|22506.9|22520.1|22508.1|22521.4|22509.4|22518.9|22506.9|3
1753804730000|2025-07-29 15:58:50|22517.6|22505.6|22520.1|22508.1|22520.1|22508.1|22517.6|22505.6|2
1753804760000|2025-07-29 15:59:20|22518.9|22506.9|22518.9|22506.9|22520.1|22508.1|22518.9|22506.9|6
1753804770000|2025-07-29 15:59:30|22520.1|22508.1|22520.1|22508.1|22520.1|22508.1|22520.1|22508.1|1
1753804780000|2025-07-29 15:59:40|22522.6|22510.6|22522.6|22510.6|22523.9|22511.9|22522.6|22510.6|3
1753804790000|2025-07-29 15:59:50|22523.9|22511.9|22525.1|22513.1|22525.1|22513.1|22523.9|22511.9|6
1753804800000|2025-07-29 16:00:00|22522.6|22510.6|22525.1|22513.1|22525.1|22513.1|22522.6|22510.6|22
1753804810000|2025-07-29 16:00:10|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|22522.6|22510.6|0
1753804820000|2025-07-29 16:00:20|22520.1|22508.1|22515.1|22503.1|22520.1|22508.1|22515.1|22503.1|5
1753804830000|2025-07-29 16:00:30|22513.9|22501.9|22507.6|22495.6|22513.9|22501.9|22506.4|22494.4|3
1753804840000|2025-07-29 16:00:40|22505.1|22493.1|22505.1|22493.1|22505.1|22493.1|22505.1|22493.1|1
1753804850000|2025-07-29 16:00:50|22507.6|22495.6|22507.6|22495.6|22507.6|22495.6|22507.6|22495.6|3
1753804860000|2025-07-29 16:01:00|22508.9|22496.9|22507.6|22495.6|22511.4|22499.4|22507.6|22495.6|7
1753804870000|2025-07-29 16:01:10|22508.9|22496.9|22508.9|22496.9|22508.9|22496.9|22508.9|22496.9|10
1753804880000|2025-07-29 16:01:20|22507.6|22495.6|22507.6|22495.6|22507.6|22495.6|22507.6|22495.6|0
1753804890000|2025-07-29 16:01:30|22508.9|22496.9|22508.9|22496.9|22510.1|22498.1|22507.6|22495.6|0
1753804900000|2025-07-29 16:01:40|22507.6|22495.6|22517.6|22505.6|22520.1|22508.1|22507.6|22495.6|12
1753804920000|2025-07-29 16:02:00|22520.1|22508.1|22520.1|22508.1|22520.1|22508.1|22520.1|22508.1|1
1753804930000|2025-07-29 16:02:10|22522.6|22510.6|22525.1|22513.1|22525.1|22513.1|22520.1|22508.1|18
1753804950000|2025-07-29 16:02:30|||||||||1
1753804960000|2025-07-29 16:02:40|22523.8|22511.8|22527.6|22515.6|22527.6|22515.6|22523.8|22511.8|1
1753804970000|2025-07-29 16:02:50|||||||||1
1753804980000|2025-07-29 16:03:00|22528.8|22516.8|22530.1|22518.1|22530.1|22518.1|22526.3|22514.3|4
1753804990000|2025-07-29 16:03:10|22528.8|22516.8|22528.8|22516.8|22528.8|22516.8|22528.8|22516.8|8
1753805000000|2025-07-29 16:03:20|22530.1|22518.1|22535.1|22523.1|22535.1|22523.1|22530.1|22518.1|8
1753805010000|2025-07-29 16:03:30|22532.6|22520.6|22535.1|22523.1|22535.1|22523.1|22532.6|22520.6|5
1753805020000|2025-07-29 16:03:40|||||||||1
1753805030000|2025-07-29 16:03:50|22533.8|22521.8|22535.1|22523.1|22535.1|22523.1|22533.8|22521.8|1
1753805040000|2025-07-29 16:04:00|22536.3|22524.3|22535.1|22523.1|22538.8|22526.8|22535.1|22523.1|14
1753805050000|2025-07-29 16:04:10|22536.3|22524.3|22535.1|22523.1|22536.3|22524.3|22535.1|22523.1|2
1753805060000|2025-07-29 16:04:20|22530.1|22518.1|22527.6|22515.6|22530.1|22518.1|22527.6|22515.6|6
1753805070000|2025-07-29 16:04:30|22526.3|22514.3|22527.6|22515.6|22527.6|22515.6|22526.3|22514.3|1
1753805080000|2025-07-29 16:04:40|22528.8|22516.8|22530.1|22518.1|22530.1|22518.1|22528.8|22516.8|2
1753805090000|2025-07-29 16:04:50|22531.3|22519.3|22531.3|22519.3|22531.3|22519.3|22531.3|22519.3|1
1753805100000|2025-07-29 16:05:00|22537.6|22525.6|22537.6|22525.6|22537.6|22525.6|22537.6|22525.6|3
1753805120000|2025-07-29 16:05:20|22536.3|22524.3|22535.1|22523.1|22536.3|22524.3|22533.8|22521.8|2
1753805130000|2025-07-29 16:05:30|||||||||16
1753805140000|2025-07-29 16:05:40|22533.8|22521.8|22537.6|22525.6|22537.6|22525.6|22533.8|22521.8|4
1753805150000|2025-07-29 16:05:50|22536.3|22524.3|22535.1|22523.1|22536.3|22524.3|22535.1|22523.1|0
1753805160000|2025-07-29 16:06:00|22535|22523|22535|22523|22535|22523|22535|22523|0
1753805170000|2025-07-29 16:06:10|22533.8|22521.8|22532.5|22520.5|22535|22523|22532.5|22520.5|10
1753805180000|2025-07-29 16:06:20|22530.1|22518.1|22530.1|22518.1|22530.1|22518.1|22530|22518|3
1753805190000|2025-07-29 16:06:30|22530|22518|22530.1|22518.1|22530.1|22518.1|22528.8|22516.8|1
1753805200000|2025-07-29 16:06:40|||||||||2
1753805210000|2025-07-29 16:06:50|22530|22518|22535|22523|22535|22523|22530|22518|7
1753805220000|2025-07-29 16:07:00|22536.3|22524.3|22535.1|22523.1|22536.3|22524.3|22535.1|22523.1|2
1753805230000|2025-07-29 16:07:10|||||||||4
1753805240000|2025-07-29 16:07:20|22533.8|22521.8|22530.1|22518.1|22533.8|22521.8|22530.1|22518.1|5
1753805250000|2025-07-29 16:07:30|22531.3|22519.3|22526.3|22514.3|22531.3|22519.3|22526.3|22514.3|6
1753805260000|2025-07-29 16:07:40|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|1
1753805270000|2025-07-29 16:07:50|22528.8|22516.8|22530.1|22518.1|22530.1|22518.1|22528.8|22516.8|3
1753805280000|2025-07-29 16:08:00|22527.6|22515.6|22530.1|22518.1|22530.1|22518.1|22525.1|22513.1|13
1753805290000|2025-07-29 16:08:10|22528.8|22516.8|22521.3|22509.3|22528.8|22516.8|22521.3|22509.3|8
1753805300000|2025-07-29 16:08:20|22518.8|22506.8|22515.1|22503.1|22518.8|22506.8|22515.1|22503.1|6
1753805310000|2025-07-29 16:08:30|22516.3|22504.3|22516.3|22504.3|22517.6|22505.6|22516.3|22504.3|15
1753805320000|2025-07-29 16:08:40|22517.6|22505.6|22516.3|22504.3|22517.6|22505.6|22516.3|22504.3|2
1753805330000|2025-07-29 16:08:50|22520.1|22508.1|22517.6|22505.6|22520.1|22508.1|22517.6|22505.6|3
1753805340000|2025-07-29 16:09:00|22515.1|22503.1|22512.6|22500.6|22515.1|22503.1|22512.6|22500.6|2
1753805360000|2025-07-29 16:09:20|22510.1|22498.1|22510.1|22498.1|22510.1|22498.1|22510.1|22498.1|1
1753805370000|2025-07-29 16:09:30|22508.8|22496.8|22508.8|22496.8|22508.8|22496.8|22506.3|22494.3|3
1753805380000|2025-07-29 16:09:40|22510.1|22498.1|22510.1|22498.1|22512.6|22500.6|22510.1|22498.1|11
1753805390000|2025-07-29 16:09:50|22515.1|22503.1|22515.1|22503.1|22515.1|22503.1|22515.1|22503.1|1
1753805400000|2025-07-29 16:10:00|22520.1|22508.1|22508.8|22496.8|22521.3|22509.3|22508.8|22496.8|51
1753805410000|2025-07-29 16:10:10|22516.6|22496.6|22517.6|22505.6|22521.3|22509.3|22515.1|22496.6|51
1753805420000|2025-07-29 16:10:20|22518.8|22506.8|22525.1|22513.1|22525.1|22513.1|22518.8|22506.8|22
1753805430000|2025-07-29 16:10:30|22521.4|22509.4|22525.1|22513.1|22525.1|22513.1|22520.1|22508.1|37
1753805440000|2025-07-29 16:10:40|22527.6|22515.6|22532.6|22520.6|22532.6|22520.6|22527.6|22515.6|4
1753805450000|2025-07-29 16:10:50|22533.9|22521.9|22536.4|22524.4|22538.9|22526.9|22533.9|22521.9|2
1753805460000|2025-07-29 16:11:00|22535.1|22523.1|22540.1|22528.1|22540.1|22528.1|22533.9|22521.9|33
1753805470000|2025-07-29 16:11:10|22538.9|22526.9|22537.6|22525.6|22538.9|22526.9|22537.6|22525.6|0
1753805480000|2025-07-29 16:11:20|22538.9|22526.9|22552.6|22540.6|22553.8|22541.8|22538.9|22526.9|61
1753805490000|2025-07-29 16:11:30|22553.8|22541.8|22545.1|22533.1|22553.8|22541.8|22543.8|22531.8|10
1753805500000|2025-07-29 16:11:40|22542.6|22530.6|22545.1|22533.1|22545.1|22533.1|22542.6|22530.6|2
1753805510000|2025-07-29 16:11:50|22543.8|22531.8|22550.1|22538.1|22550.1|22538.1|22543.8|22531.8|2
1753805520000|2025-07-29 16:12:00|22547.6|22535.6|22560.1|22548.1|22560.1|22548.1|22547.6|22535.6|7
1753805530000|2025-07-29 16:12:10|||||||||2
1753805540000|2025-07-29 16:12:20|22558.8|22546.8|22560.1|22548.1|22560.1|22548.1|22558.8|22546.8|9
1753805550000|2025-07-29 16:12:30|22561.3|22549.3|22560.1|22548.1|22565.1|22553.1|22560.1|22548.1|7
1753805560000|2025-07-29 16:12:40|22561.3|22549.3|22560.1|22548.1|22562.6|22550.6|22558.8|22546.8|5
1753805570000|2025-07-29 16:12:50|||||||||1
1753805580000|2025-07-29 16:13:00|22562.6|22550.6|22568.8|22556.8|22568.8|22556.8|22562.6|22550.6|6
1753805590000|2025-07-29 16:13:10|22567.6|22555.6|22567.6|22555.6|22567.6|22555.6|22567.6|22555.6|1
1753805600000|2025-07-29 16:13:20|||||||||1
1753805610000|2025-07-29 16:13:30|22577.6|22565.6|22576.3|22564.3|22578.9|22566.9|22573.8|22561.8|9
1753805620000|2025-07-29 16:13:40|22576.4|22564.4|22577.6|22565.6|22580.1|22568.1|22576.4|22564.4|11
1753805630000|2025-07-29 16:13:50|22575.1|22563.1|22575.1|22563.1|22575.1|22563.1|22575.1|22563.1|4
1753805640000|2025-07-29 16:14:00|22572.6|22560.6|22575.1|22563.1|22576.3|22564.3|22572.6|22560.6|6
1753805650000|2025-07-29 16:14:10|22573.8|22561.8|22572.6|22560.6|22573.8|22561.8|22571.3|22559.3|1
1753805660000|2025-07-29 16:14:20|||||||||2
1753805670000|2025-07-29 16:14:30|||||||||3
1753805680000|2025-07-29 16:14:40|22573.8|22561.8|22571.3|22559.3|22573.8|22561.8|22571.3|22559.3|3
1753805690000|2025-07-29 16:14:50|22572.6|22560.6|22575.1|22563.1|22575.1|22563.1|22572.6|22560.6|2
1753805700000|2025-07-29 16:15:00|22577.6|22565.6|22572.6|22560.6|22577.6|22565.6|22572.6|22560.6|15
1753805710000|2025-07-29 16:15:10|22576.3|22564.3|22575.1|22563.1|22576.3|22564.3|22573.8|22561.8|5
1753805720000|2025-07-29 16:15:20|22576.3|22564.3|22573.8|22561.8|22577.6|22565.6|22573.8|22561.8|21
1753805730000|2025-07-29 16:15:30|22576.3|22564.3|22585.1|22573.1|22585.1|22573.1|22576.3|22564.3|39
1753805740000|2025-07-29 16:15:40|22586.3|22574.3|22587.6|22575.6|22588.8|22576.8|22586.3|22574.3|5
1753805750000|2025-07-29 16:15:50|22588.8|22576.8|22588.8|22576.8|22590.1|22578.1|22588.8|22576.8|32
1753805760000|2025-07-29 16:16:00|||||||||37
1753805770000|2025-07-29 16:16:10|22590.1|22578.1|22591.3|22579.3|22591.3|22579.3|22588.8|22576.8|17
1753805780000|2025-07-29 16:16:20|22592.5|22580.5|22593.8|22581.8|22593.8|22581.8|22592.5|22580.5|30
1753805790000|2025-07-29 16:16:30|22591.3|22579.3|22577.6|22565.6|22591.3|22579.3|22576.3|22564.3|12
1753805800000|2025-07-29 16:16:40|22578.8|22566.8|22573.8|22561.8|22578.8|22566.8|22573.8|22561.8|7
1753805810000|2025-07-29 16:16:50|22575.1|22563.1|22582.6|22570.6|22582.6|22570.6|22575.1|22563.1|10
1753805820000|2025-07-29 16:17:00|22583.8|22571.8|22580.1|22568.1|22583.8|22571.8|22580.1|22568.1|14
1753805830000|2025-07-29 16:17:10|22583.8|22571.8|22585.1|22573.1|22585.1|22573.1|22583.8|22571.8|3
1753805840000|2025-07-29 16:17:20|22586.3|22574.3|22587.6|22575.6|22588.8|22576.8|22586.3|22574.3|12
1753805850000|2025-07-29 16:17:30|22590.1|22578.1|22587.6|22575.6|22592.6|22580.6|22586.3|22574.3|37
1753805860000|2025-07-29 16:17:40|22586.3|22574.3|22585.1|22573.1|22586.3|22574.3|22585.1|22573.1|4
1753805870000|2025-07-29 16:17:50|22586.3|22574.3|22583.8|22571.8|22586.3|22574.3|22583.8|22571.8|1
1753805880000|2025-07-29 16:18:00|22585.1|22573.1|22587.6|22575.6|22587.6|22575.6|22585.1|22573.1|5
1753805890000|2025-07-29 16:18:10|22586.3|22574.3|22586.3|22574.3|22586.3|22574.3|22586.3|22574.3|4
1753805900000|2025-07-29 16:18:20|22583.8|22571.8|22577.6|22565.6|22585.1|22573.1|22577.6|22565.6|10
1753805910000|2025-07-29 16:18:30|22571.3|22559.3|22570.1|22558.1|22572.6|22560.6|22570.1|22558.1|4
1753805920000|2025-07-29 16:18:40|22567.6|22555.6|22565.1|22553.1|22567.6|22555.6|22565.1|22553.1|6
1753805930000|2025-07-29 16:18:50|22563.8|22551.8|22570.1|22558.1|22570.1|22558.1|22560.1|22548.1|11
1753805940000|2025-07-29 16:19:00|22562.6|22550.6|22560.1|22548.1|22562.6|22550.6|22560.1|22548.1|8
1753805950000|2025-07-29 16:19:10|22562.6|22550.6|22560.1|22548.1|22562.6|22550.6|22560.1|22548.1|3
1753805960000|2025-07-29 16:19:20|22555.1|22543.1|22545.1|22533.1|22555.1|22543.1|22543.8|22531.8|20
1753805970000|2025-07-29 16:19:30|22546.3|22534.3|22555.1|22543.1|22555.1|22543.1|22546.3|22534.3|8
1753805980000|2025-07-29 16:19:40|22560.1|22548.1|22566.4|22554.4|22566.4|22554.4|22560.1|22548.1|7
1753805990000|2025-07-29 16:19:50|22566.3|22554.3|22571.3|22559.3|22574.1|22559.3|22566.3|22554.1|2
1753806000000|2025-07-29 16:20:00|22568.9|22556.9|22551.3|22539.3|22568.9|22556.9|22551.3|22539.3|13
1753806010000|2025-07-29 16:20:10|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|2
1753806020000|2025-07-29 16:20:20|22551.3|22539.3|22545.1|22533.1|22551.3|22539.3|22545.1|22533.1|14
1753806030000|2025-07-29 16:20:30|22546.3|22534.3|22550.1|22538.1|22550.1|22538.1|22546.3|22534.3|24
1753806040000|2025-07-29 16:20:40|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|2
1753806050000|2025-07-29 16:20:50|22555.1|22543.1|22555.1|22543.1|22555.1|22543.1|22555.1|22543.1|0
1753806070000|2025-07-29 16:21:10|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|6
1753806080000|2025-07-29 16:21:20|22551.3|22539.3|22550.1|22538.1|22551.3|22539.3|22548.8|22536.8|2
1753806090000|2025-07-29 16:21:30|22551.3|22539.3|22550.1|22538.1|22551.3|22539.3|22550.1|22538.1|0
1753806100000|2025-07-29 16:21:40|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|2
1753806110000|2025-07-29 16:21:50|22551.3|22539.3|22551.3|22539.3|22551.3|22539.3|22550.1|22538.1|6
1753806120000|2025-07-29 16:22:00|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|22552.6|22540.6|0
1753806130000|2025-07-29 16:22:10|22553.8|22541.8|22552.6|22540.6|22555.1|22543.1|22552.6|22540.6|4
1753806140000|2025-07-29 16:22:20|22553.8|22541.8|22555.1|22543.1|22555.1|22543.1|22553.8|22541.8|1
1753806150000|2025-07-29 16:22:30|22557.6|22545.6|22560.1|22548.1|22560.1|22548.1|22557.6|22545.6|0
1753806170000|2025-07-29 16:22:50|||||||||1
1753806180000|2025-07-29 16:23:00|22561.3|22549.3|22563.8|22551.8|22565.1|22553.1|22561.3|22549.3|2
1753806190000|2025-07-29 16:23:10|22565.1|22553.1|22565.1|22553.1|22565.1|22553.1|22565.1|22553.1|0
1753806200000|2025-07-29 16:23:20|22575.1|22563.1|22575.1|22563.1|22575.1|22563.1|22575.1|22563.1|5
1753806210000|2025-07-29 16:23:30|||||||||1
1753806220000|2025-07-29 16:23:40|22575|22563|22575|22563|22575|22563|22575|22563|5
1753806230000|2025-07-29 16:23:50|22575.1|22563.1|22575|22563|22575.1|22563.1|22575|22563|3
1753806240000|2025-07-29 16:24:00|22573.8|22561.8|22575|22563|22575.1|22563.1|22573.8|22561.8|1
1753806250000|2025-07-29 16:24:10|22573.8|22561.8|22575.1|22563.1|22575.1|22563.1|22573.8|22561.8|1
1753806260000|2025-07-29 16:24:20|22577.6|22565.6|22577.6|22565.6|22577.6|22565.6|22577.6|22565.6|7
1753806270000|2025-07-29 16:24:30|22578.8|22566.8|22578.8|22566.8|22578.8|22566.8|22578.8|22566.8|1
1753806280000|2025-07-29 16:24:40|22575.1|22563.1|22576.3|22564.3|22578.8|22566.8|22575.1|22563.1|10
1753806290000|2025-07-29 16:24:50|22577.6|22565.6|22576.3|22564.3|22577.6|22565.6|22576.3|22564.3|2
1753806300000|2025-07-29 16:25:00|22577.6|22565.6|22577.6|22565.6|22577.6|22565.6|22575.1|22563.1|2
1753806310000|2025-07-29 16:25:10|22576.3|22564.3|22575.1|22563.1|22577.6|22565.6|22575.1|22563.1|7
1753806330000|2025-07-29 16:25:30|22573.8|22561.8|22575.1|22563.1|22575.1|22563.1|22572.6|22560.6|26
1753806340000|2025-07-29 16:25:40|22572.6|22560.6|22570.1|22558.1|22572.6|22560.6|22570.1|22558.1|4
1753806350000|2025-07-29 16:25:50|22570|22558|22570|22558|22570|22558|22570|22558|1
1753806360000|2025-07-29 16:26:00|22571.3|22559.3|22571.3|22559.3|22573.8|22561.8|22571.3|22559.3|6
1753806370000|2025-07-29 16:26:10|22572.5|22560.5|22572.5|22560.5|22572.5|22560.5|22572.5|22560.5|1
1753806380000|2025-07-29 16:26:20|22573.8|22561.8|22572.5|22560.5|22573.8|22561.8|22572.5|22560.5|1
1753806400000|2025-07-29 16:26:40|22572.6|22560.6|22577.5|22565.5|22577.5|22565.5|22572.6|22560.6|2
1753806410000|2025-07-29 16:26:50|22575|22563|22575|22563|22575|22563|22575|22563|11
1753806430000|2025-07-29 16:27:10|||||||||1
1753806440000|2025-07-29 16:27:20|22573.8|22561.8|22570.1|22558.1|22573.8|22561.8|22570.1|22558.1|8
1753806450000|2025-07-29 16:27:30|22573.8|22561.8|22575|22563|22575|22563|22573.8|22561.8|4
1753806460000|2025-07-29 16:27:40|22573.8|22561.8|22575|22563|22575|22563|22573.8|22561.8|1
1753806470000|2025-07-29 16:27:50|22573.8|22561.8|22573.8|22561.8|22573.8|22561.8|22573.8|22561.8|3
1753806480000|2025-07-29 16:28:00|22571.3|22559.3|22572.5|22560.5|22573.8|22561.8|22571.3|22559.3|2
1753806490000|2025-07-29 16:28:10|22573.8|22561.8|22573.8|22561.8|22573.8|22561.8|22573.8|22561.8|0
1753806510000|2025-07-29 16:28:30|22572.5|22560.5|22577.5|22565.5|22577.5|22565.5|22570.1|22558.1|11
1753806530000|2025-07-29 16:28:50|22576.3|22564.3|22576.3|22564.3|22578.8|22566.8|22576.3|22564.3|11
1753806540000|2025-07-29 16:29:00|22577.5|22565.5|22575|22563|22577.5|22565.5|22573.8|22561.8|3
1753806550000|2025-07-29 16:29:10|22573.8|22561.8|22571.3|22559.3|22573.8|22561.8|22571.3|22559.3|1
1753806560000|2025-07-29 16:29:20|22572.5|22560.5|22575|22563|22575|22563|22572.5|22560.5|1
1753806570000|2025-07-29 16:29:30|22572.5|22560.5|22565|22553|22572.5|22560.5|22565|22553|6
1753806580000|2025-07-29 16:29:40|22562.5|22550.5|22562.5|22550.5|22562.5|22550.5|22562.5|22550.5|1
1753806590000|2025-07-29 16:29:50|22561.3|22549.3|22570|22558|22570|22558|22561.3|22549.3|13
1753806600000|2025-07-29 16:30:00|22571.3|22559.3|22570|22558|22571.3|22559.3|22570|22558|1
1753806610000|2025-07-29 16:30:10|||||||||8
1753806620000|2025-07-29 16:30:20|22567.5|22555.5|22567.5|22555.5|22567.5|22555.5|22567.5|22555.5|8
1753806630000|2025-07-29 16:30:30|||||||||1
1753806640000|2025-07-29 16:30:40|||||||||1
1753806650000|2025-07-29 16:30:50|22562.5|22550.5|22563.8|22551.8|22563.8|22551.8|22562.5|22550.5|2
1753806660000|2025-07-29 16:31:00|22562.5|22550.5|22562.5|22550.5|22562.5|22550.5|22562.5|22550.5|0
1753806670000|2025-07-29 16:31:10|22565|22553|22568.8|22556.8|22568.8|22556.8|22565|22553|7
1753806680000|2025-07-29 16:31:20|22567.5|22555.5|22567.5|22555.5|22568.8|22556.8|22567.5|22555.5|3
1753806690000|2025-07-29 16:31:30|22566.3|22554.3|22573.8|22561.8|22575|22563|22566.3|22554.3|8
1753806700000|2025-07-29 16:31:40|22577.5|22565.5|22577.5|22565.5|22577.5|22565.5|22576.3|22564.3|4
1753806710000|2025-07-29 16:31:50|||||||||3
1753806720000|2025-07-29 16:32:00|22578.8|22566.8|22575|22563|22578.8|22566.8|22573.8|22561.8|4
1753806730000|2025-07-29 16:32:10|22573.8|22561.8|22573.8|22561.8|22575|22563|22573.8|22561.8|3
1753806740000|2025-07-29 16:32:20|22575|22563|22575|22563|22575|22563|22575|22563|0
1753806750000|2025-07-29 16:32:30|22577.5|22565.5|22573.8|22561.8|22577.5|22565.5|22573.8|22561.8|21
1753806760000|2025-07-29 16:32:40|22575|22563|22573.8|22561.8|22575|22563|22573.8|22561.8|3
1753806770000|2025-07-29 16:32:50|22578.8|22566.8|22578.8|22566.8|22578.8|22566.8|22578.8|22566.8|1
1753806780000|2025-07-29 16:33:00|||||||||29
1753806790000|2025-07-29 16:33:10|||||||||2
1753806800000|2025-07-29 16:33:20|||||||||2
1753806810000|2025-07-29 16:33:30|22575|22563|22575|22563|22575|22563|22575|22563|2
1753806820000|2025-07-29 16:33:40|22572.5|22560.5|22572.5|22560.5|22572.5|22560.5|22572.5|22560.5|4
1753806840000|2025-07-29 16:34:00|22577.5|22565.5|22568.8|22556.8|22577.5|22565.5|22568.8|22556.8|40
1753806850000|2025-07-29 16:34:10|22565|22553|22566.3|22554.3|22566.3|22554.3|22565|22553|1
1753806860000|2025-07-29 16:34:20|22562.5|22550.5|22567.5|22555.5|22567.5|22555.5|22562.5|22550.5|12
1753806870000|2025-07-29 16:34:30|22568.8|22556.8|22567.5|22555.5|22568.8|22556.8|22567.5|22555.5|0
1753806880000|2025-07-29 16:34:40|22576.2|22564.2|22575|22563|22577.5|22565.5|22575|22563|7
1753806890000|2025-07-29 16:34:50|||||||||2
1753806900000|2025-07-29 16:35:00|||||||||1
1753806910000|2025-07-29 16:35:10|22573.7|22561.7|22575|22563|22575|22563|22573.7|22561.7|2
1753806920000|2025-07-29 16:35:20|22573.7|22561.7|22567.5|22555.5|22573.7|22561.7|22567.5|22555.5|18
1753806930000|2025-07-29 16:35:30|22562.5|22550.5|22562.5|22550.5|22562.5|22550.5|22562.5|22550.5|3
1753806940000|2025-07-29 16:35:40|22570|22558|22575|22563|22575|22563|22570|22558|7
1753806950000|2025-07-29 16:35:50|22577.5|22565.5|22590|22578|22591.3|22579.3|22577.5|22565.5|14
1753806960000|2025-07-29 16:36:00|22588.8|22576.8|22582.5|22570.5|22588.8|22576.8|22582.5|22570.5|11
1753806970000|2025-07-29 16:36:10|22585|22573|22582.5|22570.5|22585|22573|22582.5|22570.5|6
1753806980000|2025-07-29 16:36:20|22581.3|22569.3|22581.3|22569.3|22581.3|22569.3|22580|22568|8
1753806990000|2025-07-29 16:36:30|22580|22568|22572.5|22560.5|22580|22568|22570|22558|6
1753807000000|2025-07-29 16:36:40|22577.5|22565.5|22575|22563|22577.5|22565.5|22575|22563|10
1753807010000|2025-07-29 16:36:50|||||||||2
1753807020000|2025-07-29 16:37:00|22581.3|22569.3|22575|22563|22582.5|22570.5|22575|22563|10
1753807040000|2025-07-29 16:37:20|22576.3|22564.3|22578.7|22566.7|22578.7|22566.7|22576.3|22564.3|1
1753807050000|2025-07-29 16:37:30|22577.5|22565.5|22577.5|22565.5|22577.5|22565.5|22577.5|22565.5|1
1753807060000|2025-07-29 16:37:40|22578.7|22566.7|22578.7|22566.7|22578.8|22566.8|22577.5|22565.5|3
1753807070000|2025-07-29 16:37:50|22580|22568|22585|22573|22585|22573|22580|22568|5
1753807080000|2025-07-29 16:38:00|22583.7|22571.7|22585|22573|22585|22573|22581.2|22569.2|1
1753807100000|2025-07-29 16:38:20|22583.7|22571.7|22585|22573|22585|22573|22583.7|22571.7|7
1753807110000|2025-07-29 16:38:30|22586.2|22574.2|22582.5|22570.5|22586.2|22574.2|22582.5|22570.5|6
1753807120000|2025-07-29 16:38:40|22583.7|22571.7|22595|22583|22595|22583|22583.7|22571.7|11
1753807130000|2025-07-29 16:38:50|22597.5|22585.5|22600|22588|22600|22588|22597.5|22585.5|3
1753807140000|2025-07-29 16:39:00|22597.5|22585.5|22597.5|22585.5|22598.7|22586.7|22597.5|22585.5|5
1753807150000|2025-07-29 16:39:10|||||||||6
1753807160000|2025-07-29 16:39:20|||||||||1
1753807170000|2025-07-29 16:39:30|22600|22588|22600|22588|22603.7|22591.7|22600|22588|3
1753807180000|2025-07-29 16:39:40|22598.7|22586.7|22597.5|22585.5|22598.7|22586.7|22596.2|22584.2|4
1753807190000|2025-07-29 16:39:50|22598.7|22586.7|22603.7|22591.7|22603.7|22591.7|22598.7|22586.7|4
1753807200000|2025-07-29 16:40:00|22602.5|22590.5|22603.7|22591.7|22603.7|22591.7|22601.2|22589.2|8
1753807210000|2025-07-29 16:40:10|22602.5|22590.5|22600|22588|22602.5|22590.5|22600|22588|4
1753807220000|2025-07-29 16:40:20|22598.7|22586.7|22598.7|22586.7|22598.7|22586.7|22595|22583|10
1753807230000|2025-07-29 16:40:30|22597.5|22585.5|22597.5|22585.5|22597.5|22585.5|22597.5|22585.5|4
1753807240000|2025-07-29 16:40:40|22595|22583|22595|22583|22595|22583|22593.7|22581.7|9
1753807250000|2025-07-29 16:40:50|22592.5|22580.5|22592.5|22580.5|22592.5|22580.5|22592.5|22580.5|3
1753807260000|2025-07-29 16:41:00|22593.7|22581.7|22590|22578|22595|22583|22590|22578|4
1753807270000|2025-07-29 16:41:10|22588.7|22576.7|22587.5|22575.5|22590|22578|22587.5|22575.5|1
1753807280000|2025-07-29 16:41:20|22583.7|22571.7|22582.5|22570.5|22583.7|22571.7|22582.5|22570.5|4
1753807290000|2025-07-29 16:41:30|22585|22573|22585|22573|22585|22573|22585|22573|13
1753807300000|2025-07-29 16:41:40|22583.7|22571.7|22581.2|22569.2|22583.7|22571.7|22580|22568|2
1753807310000|2025-07-29 16:41:50|22582.5|22570.5|22582.5|22570.5|22582.5|22570.5|22582.5|22570.5|3
1753807320000|2025-07-29 16:42:00|22581.2|22569.2|22587.5|22575.5|22587.5|22575.5|22581.2|22569.2|31
1753807330000|2025-07-29 16:42:10|22590|22578|22590|22578|22590|22578|22590|22578|1
1753807340000|2025-07-29 16:42:20|22587.5|22575.5|22587.5|22575.5|22587.5|22575.5|22587.5|22575.5|2
1753807350000|2025-07-29 16:42:30|22588.7|22576.7|22587.5|22575.5|22590|22578|22587.5|22575.5|1
1753807360000|2025-07-29 16:42:40|22585|22573|22585|22573|22585|22573|22582.5|22570.5|0
1753807370000|2025-07-29 16:42:50|22582.5|22570.5|22580|22568|22582.5|22570.5|22580|22568|2
1753807380000|2025-07-29 16:43:00|22578.7|22566.7|22575|22563|22580|22568|22575|22563|10
1753807390000|2025-07-29 16:43:10|22573.7|22561.7|22572.5|22560.5|22573.7|22561.7|22572.5|22560.5|0
1753807400000|2025-07-29 16:43:20|22573.7|22561.7|22572.5|22560.5|22573.7|22561.7|22572.5|22560.5|2
1753807420000|2025-07-29 16:43:40|22573.7|22561.7|22572.5|22560.5|22576.2|22564.2|22572.5|22560.5|7
1753807430000|2025-07-29 16:43:50|22571.2|22559.2|22570|22558|22571.2|22559.2|22570|22558|1
1753807440000|2025-07-29 16:44:00|22568.7|22556.7|22565|22553|22568.7|22556.7|22560|22548|15
1753807450000|2025-07-29 16:44:10|22568.7|22556.7|22575|22563|22575|22563|22568.7|22556.7|7
1753807460000|2025-07-29 16:44:20|22573.7|22561.7|22575|22563|22575|22563|22572.5|22560.5|12
1753807490000|2025-07-29 16:44:50|22577.5|22565.5|22577.5|22565.5|22577.5|22565.5|22575|22563|4
1753807500000|2025-07-29 16:45:00|22575|22563|22570|22558|22575|22563|22570|22558|9
1753807510000|2025-07-29 16:45:10|22568.7|22556.7|22568.7|22556.7|22568.7|22556.7|22568.7|22556.7|0
1753807520000|2025-07-29 16:45:20|22570|22558|22573.7|22561.7|22573.7|22561.7|22570|22558|7
1753807530000|2025-07-29 16:45:30|22577.5|22565.5|22577.5|22565.5|22577.5|22565.5|22577.5|22565.5|1
1753807540000|2025-07-29 16:45:40|22581.2|22569.2|22581.2|22569.2|22581.2|22569.2|22581.2|22569.2|7
1753807550000|2025-07-29 16:45:50|||||||||1
1753807560000|2025-07-29 16:46:00|22580|22568|22580|22568|22580|22568|22580|22568|0
1753807570000|2025-07-29 16:46:10|22582.5|22570.5|22581.2|22569.2|22583.7|22571.7|22581.2|22569.2|0
1753807580000|2025-07-29 16:46:20|22582.5|22570.5|22583.7|22571.7|22583.7|22571.7|22581.2|22569.2|7
1753807590000|2025-07-29 16:46:30|22585|22573|22585|22573|22585|22573|22585|22573|0
1753807600000|2025-07-29 16:46:40|22586.2|22574.2|22585|22573|22586.2|22574.2|22585|22573|6
1753807610000|2025-07-29 16:46:50|22583.7|22571.7|22585|22573|22585|22573|22583.7|22571.7|2
1753807630000|2025-07-29 16:47:10|22582.5|22570.5|22582.5|22570.5|22582.5|22570.5|22582.5|22570.5|2
1753807640000|2025-07-29 16:47:20|22581.2|22569.2|22585|22573|22585|22573|22581.2|22569.2|3
1753807650000|2025-07-29 16:47:30|22586.2|22574.2|22585|22573|22586.2|22574.2|22585|22573|0
1753807670000|2025-07-29 16:47:50|22587.5|22575.5|22587.5|22575.5|22587.5|22575.5|22586.2|22574.2|3
1753807680000|2025-07-29 16:48:00|22586.2|22574.2|22587.5|22575.5|22587.5|22575.5|22586.2|22574.2|1
1753807690000|2025-07-29 16:48:10|22586.2|22574.2|22585|22573|22586.2|22574.2|22585|22573|7
1753807700000|2025-07-29 16:48:20|||||||||4
1753807710000|2025-07-29 16:48:30|22582.5|22570.5|22583.7|22571.7|22583.7|22571.7|22582.5|22570.5|12
1753807720000|2025-07-29 16:48:40|22580|22568|22578.7|22566.7|22580|22568|22577.5|22565.5|3
1753807730000|2025-07-29 16:48:50|22580|22568|22577.5|22565.5|22580|22568|22577.5|22565.5|1
1753807740000|2025-07-29 16:49:00|22580|22568|22580|22568|22580|22568|22580|22568|0
1753807770000|2025-07-29 16:49:30|22582.5|22570.5|22590|22578|22590|22578|22582.5|22570.5|4
1753807780000|2025-07-29 16:49:40|22591.2|22579.2|22592.5|22580.5|22592.5|22580.5|22591.2|22579.2|1
1753807790000|2025-07-29 16:49:50|22593.7|22581.7|22595|22583|22595|22583|22593.7|22581.7|2
1753807800000|2025-07-29 16:50:00|22593.7|22581.7|22598.7|22586.7|22598.7|22586.7|22592.5|22580.5|7
1753807810000|2025-07-29 16:50:10|22602.5|22590.5|22602.5|22590.5|22602.5|22590.5|22602.5|22590.5|3
1753807820000|2025-07-29 16:50:20|22603.7|22591.7|22602.5|22590.5|22605|22593|22602.5|22590.5|11
1753807830000|2025-07-29 16:50:30|22601.2|22589.2|22600|22588|22601.2|22589.2|22600|22588|3
1753807840000|2025-07-29 16:50:40|22601.2|22589.2|22598.7|22586.7|22601.2|22589.2|22598.7|22586.7|1
1753807850000|2025-07-29 16:50:50|22600|22588|22602.5|22590.5|22602.5|22590.5|22597.5|22585.5|11
1753807860000|2025-07-29 16:51:00|22603.7|22591.7|22602.5|22590.5|22604.9|22592.9|22601.2|22589.2|9
1753807870000|2025-07-29 16:51:10|22602.4|22590.4|22592.5|22580.5|22602.4|22590.4|22592.5|22580.5|7
1753807880000|2025-07-29 16:51:20|22592.4|22580.4|22590|22578|22592.4|22580.4|22590|22578|2
1753807890000|2025-07-29 16:51:30|22589.9|22577.9|22589.9|22577.9|22589.9|22577.9|22589.9|22577.9|0
1753807900000|2025-07-29 16:51:40|22588.7|22576.7|22579.9|22567.9|22588.7|22576.7|22579.9|22567.9|7
1753807910000|2025-07-29 16:51:50|22577.4|22565.4|22574.9|22562.9|22579.9|22567.9|22574.9|22562.9|33
1753807920000|2025-07-29 16:52:00|22575|22563|22575|22563|22575|22563|22572.4|22560.4|12
1753807930000|2025-07-29 16:52:10|22573.7|22561.7|22572.5|22560.5|22573.7|22561.7|22572.5|22560.5|1
1753807940000|2025-07-29 16:52:20|22575|22563|22575|22563|22575|22563|22572.5|22560.5|4
1753807970000|2025-07-29 16:52:50|22579.9|22567.9|22582.4|22570.4|22582.4|22570.4|22579.9|22567.9|9
1753807980000|2025-07-29 16:53:00|22584.9|22572.9|22582.4|22570.4|22587.4|22575.4|22582.4|22570.4|12
1753807990000|2025-07-29 16:53:10|22583.7|22571.7|22583.7|22571.7|22583.7|22571.7|22582.4|22570.4|0
1753808000000|2025-07-29 16:53:20|22582.4|22570.4|22579.9|22567.9|22582.4|22570.4|22579.9|22567.9|0
1753808010000|2025-07-29 16:53:30|||||||||1
1753808030000|2025-07-29 16:53:50|22581.2|22569.2|22572.4|22560.4|22581.2|22569.2|22572.4|22560.4|2
1753808040000|2025-07-29 16:54:00|||||||||4
1753808050000|2025-07-29 16:54:10|22571.2|22559.2|22569.9|22557.9|22571.2|22559.2|22567.4|22555.4|3
1753808060000|2025-07-29 16:54:20|22568.7|22556.7|22569.9|22557.9|22571.2|22559.2|22568.7|22556.7|2
1753808070000|2025-07-29 16:54:30|22572.4|22560.4|22573.7|22561.7|22574.9|22562.9|22572.4|22560.4|0
1753808080000|2025-07-29 16:54:40|22571.2|22559.2|22571.2|22559.2|22572.4|22560.4|22571.2|22559.2|3
1753808090000|2025-07-29 16:54:50|22569.9|22557.9|22569.9|22557.9|22569.9|22557.9|22569.9|22557.9|4
1753808100000|2025-07-29 16:55:00|22567.4|22555.4|22567.4|22555.4|22567.4|22555.4|22567.4|22555.4|6
1753808110000|2025-07-29 16:55:10|22568.7|22556.7|22571.2|22559.2|22572.4|22560.4|22568.7|22556.7|3
1753808120000|2025-07-29 16:55:20|22572.4|22560.4|22572.4|22560.4|22572.4|22560.4|22572.4|22560.4|0
1753808140000|2025-07-29 16:55:40|22571.2|22559.2|22572.4|22560.4|22572.4|22560.4|22571.2|22559.2|0
1753808150000|2025-07-29 16:55:50|22571.2|22559.2|22567.4|22555.4|22571.2|22559.2|22567.4|22555.4|1
1753808160000|2025-07-29 16:56:00|22568.7|22556.7|22564.9|22552.9|22568.7|22556.7|22564.9|22552.9|2
1753808170000|2025-07-29 16:56:10|22563.7|22551.7|22562.4|22550.4|22563.7|22551.7|22562.4|22550.4|11
1753808180000|2025-07-29 16:56:20|22559.9|22547.9|22559.9|22547.9|22559.9|22547.9|22559.9|22547.9|0
1753808190000|2025-07-29 16:56:30|22562.4|22550.4|22564.9|22552.9|22566.2|22554.2|22559.9|22547.9|7
1753808200000|2025-07-29 16:56:40|22567.4|22555.4|22567.4|22555.4|22567.4|22555.4|22567.4|22555.4|3
1753808210000|2025-07-29 16:56:50|22562.4|22550.4|22562.4|22550.4|22562.4|22550.4|22562.4|22550.4|5
1753808220000|2025-07-29 16:57:00|22564.9|22552.9|22563.7|22551.7|22566.2|22554.2|22563.7|22551.7|1
1753808230000|2025-07-29 16:57:10|22567.4|22555.4|22564.9|22552.9|22567.4|22555.4|22564.9|22552.9|5
1753808240000|2025-07-29 16:57:20|22566.2|22554.2|22567.4|22555.4|22567.4|22555.4|22566.2|22554.2|2
1753808250000|2025-07-29 16:57:30|22563.7|22551.7|22564.9|22552.9|22564.9|22552.9|22563.7|22551.7|4
1753808270000|2025-07-29 16:57:50|22563.7|22551.7|22564.9|22552.9|22564.9|22552.9|22563.7|22551.7|3
1753808280000|2025-07-29 16:58:00|22562.4|22550.4|22559.9|22547.9|22562.4|22550.4|22559.9|22547.9|4
1753808290000|2025-07-29 16:58:10|22558.7|22546.7|22559.9|22547.9|22559.9|22547.9|22558.7|22546.7|1
1753808300000|2025-07-29 16:58:20|22564.9|22552.9|22562.4|22550.4|22564.9|22552.9|22562.4|22550.4|2
1753808310000|2025-07-29 16:58:30|22563.7|22551.7|22563.7|22551.7|22563.7|22551.7|22562.4|22550.4|0
1753808320000|2025-07-29 16:58:40|22561.2|22549.2|22561.2|22549.2|22561.2|22549.2|22561.2|22549.2|1
1753808330000|2025-07-29 16:58:50|22562.4|22550.4|22566.2|22554.2|22566.2|22554.2|22562.4|22550.4|1
1753808340000|2025-07-29 16:59:00|22564.9|22552.9|22564.9|22552.9|22564.9|22552.9|22564.9|22552.9|4
1753808350000|2025-07-29 16:59:10|22567.4|22555.4|22567.4|22555.4|22567.4|22555.4|22567.4|22555.4|8
1753808360000|2025-07-29 16:59:20|22563.6|22551.6|22567.4|22555.4|22569.9|22557.9|22563.6|22551.6|15
1753808370000|2025-07-29 16:59:30|22564.9|22552.9|22564.9|22552.9|22566.2|22554.2|22564.9|22552.9|4
1753808380000|2025-07-29 16:59:40|22563.7|22551.7|22562.4|22550.4|22563.7|22551.7|22562.4|22550.4|2
1753808390000|2025-07-29 16:59:50|||||||||4
1753808400000|2025-07-29 17:00:00|22559.9|22547.9|22554.9|22542.9|22559.9|22547.9|22551.2|22539.2|15
1753808410000|2025-07-29 17:00:10|||||||||2
1753808420000|2025-07-29 17:00:20|||||||||7
1753808430000|2025-07-29 17:00:30|||||||||1
1753808440000|2025-07-29 17:00:40|22553.7|22541.7|22553.7|22541.7|22553.7|22541.7|22553.7|22541.7|1
1753808450000|2025-07-29 17:00:50|22554.9|22542.9|22557.4|22545.4|22557.4|22545.4|22554.9|22542.9|2
1753808460000|2025-07-29 17:01:00|22559.9|22547.9|22559.9|22547.9|22559.9|22547.9|22559.9|22547.9|0
1753808480000|2025-07-29 17:01:20|22558.7|22546.7|22562.4|22550.4|22562.4|22550.4|22558.6|22546.6|0
1753808490000|2025-07-29 17:01:30|22559.9|22547.9|22559.9|22547.9|22559.9|22547.9|22559.9|22547.9|0
1753808500000|2025-07-29 17:01:40|22558.6|22546.6|22557.4|22545.4|22558.6|22546.6|22557.4|22545.4|1
1753808510000|2025-07-29 17:01:50|22556.1|22544.1|22556.1|22544.1|22556.1|22544.1|22556.1|22544.1|0
1753808520000|2025-07-29 17:02:00|22557.4|22545.4|22557.4|22545.4|22559.9|22547.9|22557.4|22545.4|2
1753808530000|2025-07-29 17:02:10|22556.1|22544.1|22556.1|22544.1|22556.1|22544.1|22556.1|22544.1|0
1753808540000|2025-07-29 17:02:20|22556.2|22544.2|22562.4|22550.4|22562.4|22550.4|22554.9|22542.9|30
1753808550000|2025-07-29 17:02:30|22564.9|22552.9|22564.9|22552.9|22564.9|22552.9|22564.9|22552.9|0
1753808560000|2025-07-29 17:02:40|22557.4|22545.4|22559.9|22547.9|22559.9|22547.9|22557.4|22545.4|4
1753808570000|2025-07-29 17:02:50|22558.6|22546.6|22558.6|22546.6|22558.6|22546.6|22558.6|22546.6|1
1753808580000|2025-07-29 17:03:00|22564.9|22552.9|22567.4|22555.4|22567.4|22555.4|22564.9|22552.9|8
1753808590000|2025-07-29 17:03:10|||||||||2
1753808620000|2025-07-29 17:03:40|22566.1|22554.1|22566.1|22554.1|22566.1|22554.1|22566.1|22554.1|0
1753808640000|2025-07-29 17:04:00|22564.9|22552.9|22564.9|22552.9|22564.9|22552.9|22564.9|22552.9|2
1753808650000|2025-07-29 17:04:10|22566.1|22554.1|22561.1|22549.1|22566.1|22554.1|22561.1|22549.1|3
1753808660000|2025-07-29 17:04:20|22564.9|22552.9|22562.4|22550.4|22564.9|22552.9|22562.4|22550.4|3
1753808690000|2025-07-29 17:04:50|||||||||1
1753808710000|2025-07-29 17:05:10|22559.9|22547.9|22557.4|22545.4|22559.9|22547.9|22557.4|22545.4|6
1753808720000|2025-07-29 17:05:20|22556.1|22544.1|22549.9|22537.9|22556.1|22544.1|22549.9|22537.9|7
1753808740000|2025-07-29 17:05:40|22551.1|22539.1|22549.9|22537.9|22551.1|22539.1|22549.9|22537.9|1
1753808750000|2025-07-29 17:05:50|22551.1|22539.1|22551.1|22539.1|22551.1|22539.1|22551.1|22539.1|0
1753808770000|2025-07-29 17:06:10|22549.9|22537.9|22547.4|22535.4|22551.1|22539.1|22547.4|22535.4|9
1753808780000|2025-07-29 17:06:20|22546.1|22534.1|22548.6|22536.6|22548.6|22536.6|22546.1|22534.1|8
1753808790000|2025-07-29 17:06:30|22549.9|22537.9|22551.1|22539.1|22551.1|22539.1|22549.9|22537.9|1
1753808800000|2025-07-29 17:06:40|22552.4|22540.4|22549.9|22537.9|22552.4|22540.4|22549.9|22537.9|2
1753808810000|2025-07-29 17:06:50|22548.6|22536.6|22547.4|22535.4|22549.9|22537.9|22547.4|22535.4|0
1753808820000|2025-07-29 17:07:00|22544.9|22532.9|22544.9|22532.9|22544.9|22532.9|22544.9|22532.9|2
1753808830000|2025-07-29 17:07:10|22543.6|22531.6|22543.6|22531.6|22543.6|22531.6|22543.6|22531.6|0
1753808840000|2025-07-29 17:07:20|22542.4|22530.4|22544.9|22532.9|22544.9|22532.9|22541.1|22529.1|7
1753808850000|2025-07-29 17:07:30|22542.4|22530.4|22541.1|22529.1|22542.4|22530.4|22541.1|22529.1|6
1753808860000|2025-07-29 17:07:40|22539.9|22527.9|22537.4|22525.4|22539.9|22527.9|22537.4|22525.4|6
1753808870000|2025-07-29 17:07:50|22538.6|22526.6|22533.6|22521.6|22538.6|22526.6|22533.6|22521.6|6
1753808880000|2025-07-29 17:08:00|22527.4|22515.4|22517.4|22505.4|22527.4|22515.4|22517.4|22505.4|5
1753808890000|2025-07-29 17:08:10|22519.9|22507.9|22517.4|22505.4|22519.9|22507.9|22516.2|22504.2|0
1753808900000|2025-07-29 17:08:20|22509.9|22497.9|22507.4|22495.4|22512.4|22500.4|22507.4|22495.4|12
1753808910000|2025-07-29 17:08:30|22506.2|22494.2|22502.4|22490.4|22506.2|22494.2|22497.4|22485.4|8
1753808920000|2025-07-29 17:08:40|22503.6|22491.6|22504.9|22492.9|22504.9|22492.9|22497.4|22485.4|8
1753808930000|2025-07-29 17:08:50|22502.4|22490.4|22506.2|22494.2|22506.2|22494.2|22501.1|22489.1|2
1753808940000|2025-07-29 17:09:00|22506.1|22494.1|22499.9|22487.9|22506.2|22494.2|22498.7|22486.7|12
1753808950000|2025-07-29 17:09:10|22498.7|22486.7|22494.9|22482.9|22499.9|22487.9|22494.9|22482.9|13
1753808960000|2025-07-29 17:09:20|22496.1|22484.1|22498.6|22486.6|22498.7|22486.7|22496.1|22484.1|1
1753808970000|2025-07-29 17:09:30|22498.7|22486.7|22501.1|22489.1|22501.1|22489.1|22498.7|22486.7|2
1753808980000|2025-07-29 17:09:40|22499.9|22487.9|22499.9|22487.9|22499.9|22487.9|22499.9|22487.9|1
1753808990000|2025-07-29 17:09:50|22498.7|22486.7|22498.6|22486.6|22501.1|22489.1|22497.4|22485.4|8
1753809000000|2025-07-29 17:10:00|22497.4|22485.4|22499.9|22487.9|22499.9|22487.9|22497.4|22485.4|1
1753809010000|2025-07-29 17:10:10|22503.6|22491.6|22509.9|22497.9|22511.1|22499.1|22503.6|22491.6|10
1753809020000|2025-07-29 17:10:20|22508.6|22496.6|22512.4|22500.4|22513.7|22501.7|22508.6|22496.6|9
1753809030000|2025-07-29 17:10:30|22514.9|22502.9|22516.1|22504.1|22519.9|22507.9|22513.6|22501.6|13
1753809040000|2025-07-29 17:10:40|22514.9|22502.9|22516.1|22504.1|22516.1|22504.1|22514.9|22502.9|3
1753809050000|2025-07-29 17:10:50|22514.9|22502.9|22524.9|22512.9|22524.9|22512.9|22514.9|22502.9|3
1753809060000|2025-07-29 17:11:00|22523.6|22511.6|22523.6|22511.6|22523.6|22511.6|22523.6|22511.6|5
1753809070000|2025-07-29 17:11:10|22522.4|22510.4|22526.1|22514.1|22529.9|22517.9|22522.4|22510.4|7
1753809090000|2025-07-29 17:11:30|22527.4|22515.4|22529.9|22517.9|22529.9|22517.9|22527.4|22515.4|5
1753809100000|2025-07-29 17:11:40|22528.6|22516.6|22532.4|22520.4|22532.4|22520.4|22527.4|22515.4|25
1753809110000|2025-07-29 17:11:50|22533.6|22521.6|22534.9|22522.9|22534.9|22522.9|22533.6|22521.6|0
1753809120000|2025-07-29 17:12:00|22533.6|22521.6|22534.9|22522.9|22534.9|22522.9|22532.4|22520.4|4
1753809130000|2025-07-29 17:12:10|22533.6|22521.6|22534.9|22522.9|22534.9|22522.9|22532.4|22520.4|2
1753809140000|2025-07-29 17:12:20|22527.4|22515.4|22527.4|22515.4|22527.4|22515.4|22527.4|22515.4|9
1753809150000|2025-07-29 17:12:30|22524.9|22512.9|22527.4|22515.4|22528.6|22516.6|22524.9|22512.9|2
1753809160000|2025-07-29 17:12:40|22526.1|22514.1|22524.9|22512.9|22526.1|22514.1|22524.9|22512.9|1
1753809170000|2025-07-29 17:12:50|22523.6|22511.6|22524.9|22512.9|22524.9|22512.9|22523.6|22511.6|2
1753809180000|2025-07-29 17:13:00|22522.4|22510.4|22519.9|22507.9|22522.4|22510.4|22519.9|22507.9|19
1753809190000|2025-07-29 17:13:10|22522.4|22510.4|22522.4|22510.4|22522.4|22510.4|22522.4|22510.4|2
1753809200000|2025-07-29 17:13:20|22519.9|22507.9|22519.9|22507.9|22519.9|22507.9|22519.9|22507.9|5
1753809210000|2025-07-29 17:13:30|22521.1|22509.1|22521.1|22509.1|22521.1|22509.1|22521.1|22509.1|0
1753809220000|2025-07-29 17:13:40|22519.9|22507.9|22519.9|22507.9|22519.9|22507.9|22519.9|22507.9|0
1753809230000|2025-07-29 17:13:50|22521.1|22509.1|22536.1|22524.1|22536.1|22524.1|22521.1|22509.1|7
1753809240000|2025-07-29 17:14:00|22539.9|22527.9|22541.1|22529.1|22542.4|22530.4|22539.9|22527.9|22
1753809250000|2025-07-29 17:14:10|22542.4|22530.4|22539.9|22527.9|22543.6|22531.6|22539.9|22527.9|3
1753809260000|2025-07-29 17:14:20|22538.6|22526.6|22539.9|22527.9|22539.9|22527.9|22538.6|22526.6|32
1753809270000|2025-07-29 17:14:30|22538.6|22526.6|22539.9|22527.9|22539.9|22527.9|22538.6|22526.6|4
1753809280000|2025-07-29 17:14:40|22538.6|22526.6|22539.9|22527.9|22539.9|22527.9|22538.6|22526.6|3
1753809300000|2025-07-29 17:15:00|22534.9|22522.9|22534.9|22522.9|22534.9|22522.9|22534.9|22522.9|16
1753809310000|2025-07-29 17:15:10|22533.6|22521.6|22537.4|22525.4|22537.4|22525.4|22533.6|22521.6|1
1753809320000|2025-07-29 17:15:20|22534.9|22522.9|22533.6|22521.6|22534.9|22522.9|22533.6|22521.6|2
1753809330000|2025-07-29 17:15:30|22534.9|22522.9|22539.9|22527.9|22539.9|22527.9|22534.9|22522.9|2
1753809340000|2025-07-29 17:15:40|22541.1|22529.1|22547.4|22535.4|22549.9|22537.9|22541.1|22529.1|8
1753809350000|2025-07-29 17:15:50|22547.3|22535.3|22551.1|22539.1|22551.1|22539.1|22544.8|22532.8|2
1753809360000|2025-07-29 17:16:00|22552.3|22540.3|22549.9|22537.9|22552.3|22540.3|22549.9|22537.9|0
1753809370000|2025-07-29 17:16:10|22551.1|22539.1|22558.6|22546.6|22558.6|22546.6|22551.1|22539.1|11
1753809380000|2025-07-29 17:16:20|22559.8|22547.8|22564.8|22552.8|22564.8|22552.8|22559.8|22547.8|7
1753809390000|2025-07-29 17:16:30|22561.1|22549.1|22562.3|22550.3|22562.3|22550.3|22561.1|22549.1|8
1753809400000|2025-07-29 17:16:40|22561.1|22549.1|22559.8|22547.8|22561.1|22549.1|22558.6|22546.6|4
1753809410000|2025-07-29 17:16:50|22558.6|22546.6|22562.3|22550.3|22562.3|22550.3|22557.3|22545.3|4
1753809420000|2025-07-29 17:17:00|22561.1|22549.1|22562.3|22550.3|22562.3|22550.3|22561.1|22549.1|20
1753809430000|2025-07-29 17:17:10|22563.6|22551.6|22564.8|22552.8|22564.8|22552.8|22563.6|22551.6|1
1753809440000|2025-07-29 17:17:20|22568.6|22556.6|22567.3|22555.3|22568.6|22556.6|22567.3|22555.3|3
1753809450000|2025-07-29 17:17:30|22566.1|22554.1|22562.3|22550.3|22567.3|22555.3|22561.1|22549.1|3
1753809460000|2025-07-29 17:17:40|||||||||1
1753809470000|2025-07-29 17:17:50|22563.6|22551.6|22562.3|22550.3|22564.8|22552.8|22562.3|22550.3|1
1753809480000|2025-07-29 17:18:00|22561.1|22549.1|22559.8|22547.8|22562.3|22550.3|22559.8|22547.8|2
1753809490000|2025-07-29 17:18:10|22558.6|22546.6|22563.6|22551.6|22568.6|22556.6|22558.6|22546.6|16
1753809500000|2025-07-29 17:18:20|22572.3|22560.3|22564.8|22552.8|22574.8|22562.8|22564.8|22552.8|6
1753809510000|2025-07-29 17:18:30|22563.6|22551.6|22564.8|22552.8|22564.8|22552.8|22562.3|22550.3|4
1753809520000|2025-07-29 17:18:40|22563.6|22551.6|22563.6|22551.6|22563.6|22551.6|22563.6|22551.6|0
1753809530000|2025-07-29 17:18:50|22562.3|22550.3|22562.3|22550.3|22562.3|22550.3|22562.3|22550.3|2
1753809540000|2025-07-29 17:19:00|22564.8|22552.8|22569.8|22557.8|22569.8|22557.8|22564.8|22552.8|1
1753809550000|2025-07-29 17:19:10|22571.1|22559.1|22577.3|22565.3|22577.3|22565.3|22571.1|22559.1|1
1753809560000|2025-07-29 17:19:20|22576.1|22564.1|22576.1|22564.1|22576.1|22564.1|22576.1|22564.1|0
1753809570000|2025-07-29 17:19:30|22577.3|22565.3|22574.8|22562.8|22577.3|22565.3|22574.8|22562.8|2
1753809580000|2025-07-29 17:19:40|22573.6|22561.6|22574.8|22562.8|22574.8|22562.8|22573.6|22561.6|2
1753809590000|2025-07-29 17:19:50|22571.1|22559.1|22566.1|22554.1|22572.3|22560.3|22566.1|22554.1|4
1753809600000|2025-07-29 17:20:00|22563.6|22551.6|22567.3|22555.3|22567.3|22555.3|22563.6|22551.6|18
1753809610000|2025-07-29 17:20:10|22569.8|22557.8|22567.3|22555.3|22569.8|22557.8|22567.3|22555.3|4
1753809620000|2025-07-29 17:20:20|22568.6|22556.6|22578.6|22566.6|22579.8|22567.8|22568.6|22556.6|19
1753809630000|2025-07-29 17:20:30|22577.3|22565.3|22574.8|22562.8|22577.3|22565.3|22574.8|22562.8|1
1753809640000|2025-07-29 17:20:40|22576|22564|22579.8|22567.8|22579.8|22567.8|22576|22564|2
1753809650000|2025-07-29 17:20:50|22581|22569|22582.3|22570.3|22582.3|22570.3|22581|22569|5
1753809660000|2025-07-29 17:21:00|22587.3|22575.3|22587.3|22575.3|22587.3|22575.3|22586|22574|11
1753809670000|2025-07-29 17:21:10|22586|22574|22587.3|22575.3|22587.3|22575.3|22586|22574|0
1753809680000|2025-07-29 17:21:20|22593.5|22581.5|22592.3|22580.3|22593.5|22581.5|22592.3|22580.3|5
1753809690000|2025-07-29 17:21:30|22593.5|22581.5|22598.5|22586.5|22598.5|22586.5|22593.5|22581.5|15
1753809700000|2025-07-29 17:21:40|22599.8|22587.8|22599.8|22587.8|22599.8|22587.8|22597.3|22585.3|7
1753809710000|2025-07-29 17:21:50|22602.3|22590.3|22608.5|22596.5|22608.5|22596.5|22601|22589|19
1753809720000|2025-07-29 17:22:00|22607.3|22595.3|22612.3|22600.3|22614.8|22602.8|22604.8|22592.8|19
1753809730000|2025-07-29 17:22:10|22614.8|22602.8|22609.8|22597.8|22614.8|22602.8|22609.8|22597.8|14
1753809740000|2025-07-29 17:22:20|22607.3|22595.3|22609.8|22597.8|22611|22599|22607.3|22595.3|13
1753809750000|2025-07-29 17:22:30|||||||||14
1753809760000|2025-07-29 17:22:40|22607.3|22595.3|22603.5|22591.5|22608.5|22596.5|22603.5|22591.5|29
1753809770000|2025-07-29 17:22:50|22602.3|22590.3|22598.5|22586.5|22602.3|22590.3|22597.3|22585.3|12
1753809780000|2025-07-29 17:23:00|22597.3|22585.3|22592.3|22580.3|22597.3|22585.3|22592.3|22580.3|3
1753809790000|2025-07-29 17:23:10|||||||||5
1753809800000|2025-07-29 17:23:20|22596|22584|22594.8|22582.8|22596|22584|22594.8|22582.8|2
1753809810000|2025-07-29 17:23:30|22596|22584|22596|22584|22596|22584|22588.5|22576.5|6
1753809820000|2025-07-29 17:23:40|22594.8|22582.8|22594.8|22582.8|22596|22584|22594.8|22582.8|3
1753809830000|2025-07-29 17:23:50|22596|22584|22596|22584|22596|22584|22596|22584|0
1753809840000|2025-07-29 17:24:00|22598.5|22586.5|22599.8|22587.8|22601|22589|22598.5|22586.5|5
1753809850000|2025-07-29 17:24:10|22601|22589|22612.3|22600.3|22612.3|22600.3|22601|22589|6
1753809860000|2025-07-29 17:24:20|22609.8|22597.8|22609.8|22597.8|22609.8|22597.8|22607.3|22595.3|1
1753809870000|2025-07-29 17:24:30|22608.5|22596.5|22607.3|22595.3|22608.5|22596.5|22607.3|22595.3|3
1753809880000|2025-07-29 17:24:40|||||||||3
1753809890000|2025-07-29 17:24:50|||||||||2
1753809900000|2025-07-29 17:25:00|22604.8|22592.8|22609.8|22597.8|22609.8|22597.8|22604.8|22592.8|1
1753809910000|2025-07-29 17:25:10|22611|22599|22611|22599|22611|22599|22608.5|22596.5|7
1753809920000|2025-07-29 17:25:20|22609.8|22597.8|22611|22599|22611|22599|22609.7|22597.7|14
1753809930000|2025-07-29 17:25:30|22612.3|22600.3|22609.7|22597.7|22612.3|22600.3|22609.7|22597.7|4
1753809940000|2025-07-29 17:25:40|22609.8|22597.8|22612.2|22600.2|22612.2|22600.2|22609.8|22597.8|6
1753809950000|2025-07-29 17:25:50|22611|22599|22609.7|22597.7|22611|22599|22609.7|22597.7|10
1753809960000|2025-07-29 17:26:00|22617.3|22605.3|22617.2|22605.2|22617.3|22605.3|22617.2|22605.2|5
1753809970000|2025-07-29 17:26:10|22616|22604|22617.2|22605.2|22622.3|22610.3|22616|22604|20
1753809980000|2025-07-29 17:26:20|22618.5|22606.5|22617.2|22605.2|22618.5|22606.5|22617.2|22605.2|1
1753809990000|2025-07-29 17:26:30|22616|22604|22616|22604|22617.2|22605.2|22616|22604|4
1753810000000|2025-07-29 17:26:40|22617.2|22605.2|22617.2|22605.2|22617.2|22605.2|22616|22604|1
1753810010000|2025-07-29 17:26:50|||||||||3
1753810020000|2025-07-29 17:27:00|22616|22604|22614.7|22602.7|22617.2|22605.2|22614.7|22602.7|14
1753810030000|2025-07-29 17:27:10|22616|22604|22619.7|22607.7|22619.7|22607.7|22616|22604|5
1753810040000|2025-07-29 17:27:20|22618.5|22606.5|22617.2|22605.2|22618.5|22606.5|22617.2|22605.2|1
1753810050000|2025-07-29 17:27:30|22613.5|22601.5|22612.2|22600.2|22613.5|22601.5|22609.7|22597.7|25
1753810060000|2025-07-29 17:27:40|22611|22599|22609.7|22597.7|22612.2|22600.2|22609.7|22597.7|11
1753810070000|2025-07-29 17:27:50|22611|22599|22612.2|22600.2|22613.5|22601.5|22611|22599|2
1753810080000|2025-07-29 17:28:00|22611|22599|22617.2|22605.2|22617.2|22605.2|22611|22599|7
1753810090000|2025-07-29 17:28:10|22614.7|22602.7|22613.5|22601.5|22614.7|22602.7|22613.5|22601.5|5
1753810100000|2025-07-29 17:28:20|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|7
1753810110000|2025-07-29 17:28:30|||||||||4
1753810120000|2025-07-29 17:28:40|22611|22599|22611|22599|22611|22599|22611|22599|6
1753810130000|2025-07-29 17:28:50|22612.2|22600.2|22613.5|22601.5|22613.5|22601.5|22612.2|22600.2|27
1753810140000|2025-07-29 17:29:00|22614.7|22602.7|22616|22604|22616|22604|22614.7|22602.7|3
1753810160000|2025-07-29 17:29:20|22612.2|22600.2|22611|22599|22612.2|22600.2|22611|22599|8
1753810170000|2025-07-29 17:29:30|22614.7|22602.7|22613.5|22601.5|22614.7|22602.7|22613.5|22601.5|7
1753810180000|2025-07-29 17:29:40|22614.7|22602.7|22614.7|22602.7|22614.7|22602.7|22614.7|22602.7|3
1753810200000|2025-07-29 17:30:00|22613.5|22601.5|22612.2|22600.2|22614.7|22602.7|22612.2|22600.2|3
1753810210000|2025-07-29 17:30:10|22609.7|22597.7|22612.2|22600.2|22614.7|22602.7|22609.7|22597.7|17
1753810220000|2025-07-29 17:30:20|22611|22599|22611|22599|22611|22599|22611|22599|1
1753810230000|2025-07-29 17:30:30|22609.7|22597.7|22609.7|22597.7|22609.7|22597.7|22609.7|22597.7|10
1753810240000|2025-07-29 17:30:40|22611|22599|22612.2|22600.2|22612.2|22600.2|22611|22599|6
1753810250000|2025-07-29 17:30:50|||||||||4
1753810260000|2025-07-29 17:31:00|22611|22599|22611|22599|22612.2|22600.2|22611|22599|0
1753810270000|2025-07-29 17:31:10|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|1
1753810280000|2025-07-29 17:31:20|22614.7|22602.7|22614.7|22602.7|22614.7|22602.7|22614.7|22602.7|26
1753810290000|2025-07-29 17:31:30|22616|22604|22616|22604|22616|22604|22616|22604|3
1753810300000|2025-07-29 17:31:40|||||||||3
1753810310000|2025-07-29 17:31:50|22613.5|22601.5|22609.7|22597.7|22614.7|22602.7|22608.5|22596.5|17
1753810320000|2025-07-29 17:32:00|22611|22599|22611|22599|22611|22599|22611|22599|4
1753810330000|2025-07-29 17:32:10|22609.7|22597.7|22611|22599|22611|22599|22609.7|22597.7|7
1753810340000|2025-07-29 17:32:20|22616|22604|22612.2|22600.2|22616|22604|22611|22599|34
1753810350000|2025-07-29 17:32:30|22611|22599|22609.7|22597.7|22611|22599|22608.5|22596.5|7
1753810360000|2025-07-29 17:32:40|22611|22599|22608.5|22596.5|22611|22599|22608.5|22596.5|5
1753810370000|2025-07-29 17:32:50|22604.7|22592.7|22608.5|22596.5|22611|22599|22604.7|22592.7|15
1753810380000|2025-07-29 17:33:00|22609.7|22597.7|22609.7|22597.7|22609.7|22597.7|22608.5|22596.5|3
1753810390000|2025-07-29 17:33:10|22611|22599|22607.2|22595.2|22611|22599|22607.2|22595.2|6
1753810400000|2025-07-29 17:33:20|22604.7|22592.7|22607.2|22595.2|22607.2|22595.2|22604.7|22592.7|3
1753810410000|2025-07-29 17:33:30|22606|22594|22609.7|22597.7|22609.7|22597.7|22606|22594|0
1753810420000|2025-07-29 17:33:40|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|22609.7|22597.7|5
1753810440000|2025-07-29 17:34:00|||||||||3
1753810450000|2025-07-29 17:34:10|22614.7|22602.7|22616|22604|22616|22604|22614.7|22602.7|8
1753810470000|2025-07-29 17:34:30|22613.5|22601.5|22611|22599|22613.5|22601.5|22611|22599|8
1753810480000|2025-07-29 17:34:40|22612.2|22600.2|22611|22599|22612.2|22600.2|22611|22599|3
1753810490000|2025-07-29 17:34:50|22612.2|22600.2|22611|22599|22612.2|22600.2|22611|22599|13
1753810500000|2025-07-29 17:35:00|22610.9|22598.9|22608.5|22596.5|22610.9|22598.9|22608.5|22596.5|6
1753810510000|2025-07-29 17:35:10|22611|22599|22612.2|22600.2|22612.2|22600.2|22611|22599|18
1753810520000|2025-07-29 17:35:20|22611|22599|22612.2|22600.2|22612.2|22600.2|22611|22599|6
1753810530000|2025-07-29 17:35:30|||||||||2
1753810540000|2025-07-29 17:35:40|22613.5|22601.5|22613.5|22601.5|22614.7|22602.7|22613.5|22601.5|9
1753810550000|2025-07-29 17:35:50|22613.4|22601.4|22614.7|22602.7|22614.7|22602.7|22613.4|22601.4|8
1753810560000|2025-07-29 17:36:00|22615.9|22603.9|22619.7|22607.7|22619.7|22607.7|22615.9|22603.9|9
1753810570000|2025-07-29 17:36:10|22618.4|22606.4|22618.4|22606.4|22619.7|22607.7|22618.4|22606.4|17
1753810580000|2025-07-29 17:36:20|22620.9|22608.9|22620.9|22608.9|22620.9|22608.9|22620.9|22608.9|8
1753810600000|2025-07-29 17:36:40|22622.2|22610.2|22622.2|22610.2|22622.2|22610.2|22622.2|22610.2|5
1753810610000|2025-07-29 17:36:50|22628.4|22616.4|22624.7|22612.7|22628.4|22616.4|22624.7|22612.7|12
1753810620000|2025-07-29 17:37:00|22623.5|22611.5|22617.2|22605.2|22624.7|22612.7|22616|22604|11
1753810630000|2025-07-29 17:37:10|||||||||1
1753810640000|2025-07-29 17:37:20|22618.4|22606.4|22618.4|22606.4|22618.4|22606.4|22618.4|22606.4|0
1753810650000|2025-07-29 17:37:30|22619.7|22607.7|22624.7|22612.7|22624.7|22612.7|22619.7|22607.7|3
1753810660000|2025-07-29 17:37:40|22627.2|22615.2|22624.7|22612.7|22627.2|22615.2|22623.4|22611.4|8
1753810670000|2025-07-29 17:37:50|22623.4|22611.4|22622.2|22610.2|22623.4|22611.4|22622.2|22610.2|6
1753810680000|2025-07-29 17:38:00|22623.4|22611.4|22617.2|22605.2|22623.4|22611.4|22617.2|22605.2|5
1753810690000|2025-07-29 17:38:10|22618.4|22606.4|22622.2|22610.2|22622.2|22610.2|22618.4|22606.4|5
1753810700000|2025-07-29 17:38:20|||||||||3
1753810710000|2025-07-29 17:38:30|||||||||1
1753810720000|2025-07-29 17:38:40|22614.7|22602.7|22609.7|22597.7|22614.7|22602.7|22609.7|22597.7|18
1753810730000|2025-07-29 17:38:50|22610.9|22598.9|22612.2|22600.2|22612.2|22600.2|22609.7|22597.7|4
1753810740000|2025-07-29 17:39:00|22613.4|22601.4|22613.4|22601.4|22613.4|22601.4|22613.4|22601.4|2
1753810750000|2025-07-29 17:39:10|22612.2|22600.2|22613.4|22601.4|22613.4|22601.4|22612.2|22600.2|1
1753810760000|2025-07-29 17:39:20|22612.2|22600.2|22609.7|22597.7|22612.2|22600.2|22608.4|22596.4|7
1753810770000|2025-07-29 17:39:30|22608.4|22596.4|22610.9|22598.9|22610.9|22598.9|22608.4|22596.4|0
1753810780000|2025-07-29 17:39:40|22609.7|22597.7|22609.7|22597.7|22609.7|22597.7|22608.4|22596.4|3
1753810790000|2025-07-29 17:39:50|||||||||1
1753810800000|2025-07-29 17:40:00|22608.4|22596.4|22609.7|22597.7|22609.7|22597.7|22608.4|22596.4|2
1753810810000|2025-07-29 17:40:10|||||||||2
1753810820000|2025-07-29 17:40:20|22610.9|22598.9|22610.9|22598.9|22612.2|22600.2|22610.9|22598.9|13
1753810830000|2025-07-29 17:40:30|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|2
1753810850000|2025-07-29 17:40:50|22613.4|22601.4|22609.7|22597.7|22613.4|22601.4|22609.7|22597.7|11
1753810860000|2025-07-29 17:41:00|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|6
1753810870000|2025-07-29 17:41:10|22610.9|22598.9|22609.7|22597.7|22610.9|22598.9|22609.7|22597.7|3
1753810880000|2025-07-29 17:41:20|22608.4|22596.4|22592.2|22580.2|22608.4|22596.4|22592.2|22580.2|55
1753810890000|2025-07-29 17:41:30|22590.9|22578.9|22590.9|22578.9|22590.9|22578.9|22585.9|22573.9|25
1753810900000|2025-07-29 17:41:40|22587.2|22575.2|22587.2|22575.2|22587.2|22575.2|22582.2|22570.2|9
1753810910000|2025-07-29 17:41:50|22584.7|22572.7|22587.2|22575.2|22587.2|22575.2|22584.7|22572.7|6
1753810920000|2025-07-29 17:42:00|22588.4|22576.4|22590.9|22578.9|22594.7|22582.7|22588.4|22576.4|9
1753810930000|2025-07-29 17:42:10|22589.7|22577.7|22589.7|22577.7|22589.7|22577.7|22589.7|22577.7|0
1753810940000|2025-07-29 17:42:20|22592.2|22580.2|22592.2|22580.2|22593.4|22581.4|22590.9|22578.9|4
1753810950000|2025-07-29 17:42:30|22593.4|22581.4|22592.2|22580.2|22593.4|22581.4|22592.2|22580.2|3
1753810960000|2025-07-29 17:42:40|22597.2|22585.2|22595.9|22583.9|22597.2|22585.2|22595.9|22583.9|7
1753810970000|2025-07-29 17:42:50|22594.7|22582.7|22595.9|22583.9|22595.9|22583.9|22594.7|22582.7|7
1753810980000|2025-07-29 17:43:00|22587.2|22575.2|22592.2|22580.2|22592.2|22580.2|22587.2|22575.2|10
1753810990000|2025-07-29 17:43:10|22593.4|22581.4|22594.7|22582.7|22594.7|22582.7|22592.2|22580.2|5
1753811000000|2025-07-29 17:43:20|22593.4|22581.4|22588.5|22576.5|22593.4|22581.4|22588.5|22576.5|30
1753811010000|2025-07-29 17:43:30|22589.7|22577.7|22589.7|22577.7|22589.7|22577.7|22589.7|22577.7|1
1753811020000|2025-07-29 17:43:40|22590.9|22578.9|22590.9|22578.9|22590.9|22578.9|22590.9|22578.9|7
1753811030000|2025-07-29 17:43:50|22594.7|22582.7|22591|22579|22594.7|22582.7|22591|22579|6
1753811040000|2025-07-29 17:44:00|22589.7|22577.7|22592.2|22580.2|22593.5|22581.5|22589.7|22577.7|10
1753811050000|2025-07-29 17:44:10|22591|22579|22592.2|22580.2|22593.5|22581.5|22591|22579|7
1753811060000|2025-07-29 17:44:20|22588.5|22576.5|22594.7|22582.7|22594.7|22582.7|22588.5|22576.5|21
1753811070000|2025-07-29 17:44:30|22593.5|22581.5|22594.7|22582.7|22594.7|22582.7|22593.5|22581.5|2
1753811080000|2025-07-29 17:44:40|22596|22584|22597.2|22585.2|22599.7|22587.7|22596|22584|13
1753811100000|2025-07-29 17:45:00|22596|22584|22597.2|22585.2|22597.2|22585.2|22596|22584|0
1753811110000|2025-07-29 17:45:10|22599.7|22587.7|22599.7|22587.7|22599.7|22587.7|22599.7|22587.7|5
1753811120000|2025-07-29 17:45:20|22601|22589|22601|22589|22602.2|22590.2|22601|22589|8
1753811130000|2025-07-29 17:45:30|22602.2|22590.2|22607.2|22595.2|22607.2|22595.2|22602.2|22590.2|5
1753811140000|2025-07-29 17:45:40|||||||||2
1753811150000|2025-07-29 17:45:50|22609.7|22597.7|22609.7|22597.7|22610.9|22598.9|22609.7|22597.7|15
1753811160000|2025-07-29 17:46:00|||||||||3
1753811170000|2025-07-29 17:46:10|22608.4|22596.4|22603.5|22591.5|22608.4|22596.4|22603.5|22591.5|2
1753811180000|2025-07-29 17:46:20|22601|22589|22607.2|22595.2|22607.2|22595.2|22597.2|22585.2|8
1753811190000|2025-07-29 17:46:30|22606|22594|22604.7|22592.7|22606|22594|22604.7|22592.7|1
1753811200000|2025-07-29 17:46:40|22603.5|22591.5|22606|22594|22606|22594|22602.2|22590.2|2
1753811210000|2025-07-29 17:46:50|22607.2|22595.2|22607.2|22595.2|22607.2|22595.2|22607.2|22595.2|1
1753811220000|2025-07-29 17:47:00|22608.4|22596.4|22608.4|22596.4|22608.5|22596.5|22608.4|22596.4|2
1753811230000|2025-07-29 17:47:10|22609.7|22597.7|22610.9|22598.9|22610.9|22598.9|22609.7|22597.7|8
1753811240000|2025-07-29 17:47:20|22613.4|22601.4|22613.4|22601.4|22613.4|22601.4|22612.2|22600.2|8
1753811250000|2025-07-29 17:47:30|22612.2|22600.2|22612.2|22600.2|22613.4|22601.4|22610.9|22598.9|2
1753811260000|2025-07-29 17:47:40|||||||||1
1753811270000|2025-07-29 17:47:50|22617.2|22605.2|22608.4|22596.4|22617.2|22605.2|22608.4|22596.4|11
1753811280000|2025-07-29 17:48:00|22609.7|22597.7|22609.7|22597.7|22609.7|22597.7|22609.7|22597.7|3
1753811290000|2025-07-29 17:48:10|22610.9|22598.9|22614.7|22602.7|22614.7|22602.7|22610.9|22598.9|5
1753811300000|2025-07-29 17:48:20|22618.4|22606.4|22624.7|22612.7|22625.9|22613.9|22618.4|22606.4|7
1753811310000|2025-07-29 17:48:30|22623.4|22611.4|22619.7|22607.7|22623.4|22611.4|22619.7|22607.7|9
1753811320000|2025-07-29 17:48:40|22620.9|22608.9|22625.9|22613.9|22627.2|22615.2|22619.7|22607.7|14
1753811330000|2025-07-29 17:48:50|22622.2|22610.2|22617.2|22605.2|22622.2|22610.2|22617.2|22605.2|23
1753811340000|2025-07-29 17:49:00|22615.9|22603.9|22614.7|22602.7|22617.2|22605.2|22614.7|22602.7|4
1753811350000|2025-07-29 17:49:10|22613.4|22601.4|22617.2|22605.2|22617.2|22605.2|22612.2|22600.2|28
1753811360000|2025-07-29 17:49:20|22612.2|22600.2|22612.2|22600.2|22612.2|22600.2|22609.7|22597.7|7
1753811370000|2025-07-29 17:49:30|22609.7|22597.7|22618.4|22606.4|22618.4|22606.4|22609.7|22597.7|54
1753811380000|2025-07-29 17:49:40|22622.2|22610.2|22623.4|22611.4|22623.4|22611.4|22620.9|22608.9|9
1753811390000|2025-07-29 17:49:50|22620.9|22608.9|22618.4|22606.4|22620.9|22608.9|22618.4|22606.4|17
1753811400000|2025-07-29 17:50:00|22620.9|22608.9|22619.7|22607.7|22620.9|22608.9|22619.7|22607.7|27
1753811410000|2025-07-29 17:50:10|22618.4|22606.4|22622.2|22610.2|22622.2|22610.2|22618.4|22606.4|16
1753811420000|2025-07-29 17:50:20|22620.9|22608.9|22619.7|22607.7|22620.9|22608.9|22618.4|22606.4|91
1753811430000|2025-07-29 17:50:30|22620.9|22608.9|22620.9|22608.9|22620.9|22608.9|22619.7|22607.7|6
1753811440000|2025-07-29 17:50:40|22619.7|22607.7|22616|22604|22619.7|22607.7|22616|22604|9
1753811460000|2025-07-29 17:51:00|22613.5|22601.5|22612.2|22600.2|22616|22604|22612.2|22600.2|12
1753811470000|2025-07-29 17:51:10|22616|22604|22618.5|22606.5|22618.5|22606.5|22616|22604|20
1753811480000|2025-07-29 17:51:20|22619.7|22607.7|22623.5|22611.5|22623.5|22611.5|22619.7|22607.7|9
1753811490000|2025-07-29 17:51:30|22624.7|22612.7|22625.9|22613.9|22626|22614|22624.7|22612.7|12
1753811500000|2025-07-29 17:51:40|22626|22614|22624.7|22612.7|22628.5|22616.5|22624.7|22612.7|21
1753811510000|2025-07-29 17:51:50|22626|22614|22628.5|22616.5|22628.5|22616.5|22626|22614|19
1753811520000|2025-07-29 17:52:00|22628.4|22616.4|22625.9|22613.9|22628.5|22616.5|22625.9|22613.9|12
1753811530000|2025-07-29 17:52:10|22626|22614|22636|22624|22638.5|22626.5|22626|22614|35
1753811540000|2025-07-29 17:52:20|22637.2|22625.2|22641|22629|22641|22629|22629.7|22617.7|28
1753811550000|2025-07-29 17:52:30|22640.9|22628.9|22640.9|22628.9|22641|22629|22640.9|22628.9|50
1753811560000|2025-07-29 17:52:40|||||||||12
1753811570000|2025-07-29 17:52:50|22650.9|22638.9|22648.4|22636.4|22652.2|22640.2|22648.4|22636.4|13
1753811580000|2025-07-29 17:53:00|22649.7|22637.7|22657.2|22645.2|22657.2|22645.2|22648.4|22636.4|38
1753811590000|2025-07-29 17:53:10|22659.7|22647.7|22653.4|22641.4|22659.7|22647.7|22653.4|22641.4|16
1753811600000|2025-07-29 17:53:20|22652.2|22640.2|22652.2|22640.2|22652.2|22640.2|22648.4|22636.4|13
1753811610000|2025-07-29 17:53:30|22649.7|22637.7|22653.4|22641.4|22658.4|22646.4|22649.7|22637.7|13
1753811620000|2025-07-29 17:53:40|22653.5|22641.5|22647.2|22635.2|22653.5|22641.5|22647.2|22635.2|9
1753811630000|2025-07-29 17:53:50|22645.9|22633.9|22653.4|22641.4|22653.4|22641.4|22645.9|22633.9|19
1753811640000|2025-07-29 17:54:00|22654.7|22642.7|22647.2|22635.2|22654.7|22642.7|22647.2|22635.2|68
1753811650000|2025-07-29 17:54:10|22644.7|22632.7|22650.9|22638.9|22650.9|22638.9|22643.4|22631.4|18
1753811660000|2025-07-29 17:54:20|22654.7|22642.7|22652.2|22640.2|22654.7|22642.7|22652.2|22640.2|27
1753811670000|2025-07-29 17:54:30|22654.7|22642.7|22650.9|22638.9|22655.9|22643.9|22650.9|22638.9|18
1753811680000|2025-07-29 17:54:40|22652.2|22640.2|22652.2|22640.2|22652.2|22640.2|22652.2|22640.2|2
1753811690000|2025-07-29 17:54:50|22650.9|22638.9|22654.7|22642.7|22654.7|22642.7|22650.9|22638.9|9
1753811700000|2025-07-29 17:55:00|22657.2|22645.2|22657.2|22645.2|22657.2|22645.2|22654.7|22642.7|17
1753811710000|2025-07-29 17:55:10|22658.4|22646.4|22652.2|22640.2|22659.7|22647.7|22652.2|22640.2|78
1753811720000|2025-07-29 17:55:20|22653.4|22641.4|22654.7|22642.7|22655.9|22643.9|22653.4|22641.4|4
1753811730000|2025-07-29 17:55:30|22653.4|22641.4|22658.4|22646.4|22658.4|22646.4|22653.4|22641.4|13
1753811740000|2025-07-29 17:55:40|22655.9|22643.9|22658.4|22646.4|22660.9|22648.9|22655.9|22643.9|56
1753811750000|2025-07-29 17:55:50|22657.2|22645.2|22657.2|22645.2|22657.2|22645.2|22655.9|22643.9|6
1753811760000|2025-07-29 17:56:00|22655.9|22643.9|22654.7|22642.7|22658.4|22646.4|22654.7|22642.7|23
1753811770000|2025-07-29 17:56:10|22653.4|22641.4|22652.2|22640.2|22653.4|22641.4|22650.9|22638.9|10
1753811780000|2025-07-29 17:56:20|22654.7|22642.7|22660.9|22648.9|22660.9|22648.9|22654.7|22642.7|25
1753811790000|2025-07-29 17:56:30|22654.7|22642.7|22654.7|22642.7|22654.7|22642.7|22654.7|22642.7|14
1753811800000|2025-07-29 17:56:40|22653.4|22641.4|22658.4|22646.4|22658.4|22646.4|22653.4|22641.4|47
1753811810000|2025-07-29 17:56:50|22662.2|22650.2|22664.7|22652.7|22664.7|22652.7|22662.2|22650.2|27
1753811820000|2025-07-29 17:57:00|22662.2|22650.2|22658.4|22646.4|22662.2|22650.2|22658.4|22646.4|14
1753811830000|2025-07-29 17:57:10|22662.2|22650.2|22662.2|22650.2|22662.2|22650.2|22662.2|22650.2|17
1753811840000|2025-07-29 17:57:20|22659.7|22647.7|22663.4|22651.4|22665.9|22653.9|22659.7|22647.7|34
1753811850000|2025-07-29 17:57:30|22660.9|22648.9|22660.9|22648.9|22660.9|22648.9|22660.9|22648.9|11
1753811860000|2025-07-29 17:57:40|22655.9|22643.9|22655.9|22643.9|22655.9|22643.9|22655.9|22643.9|89
1753811870000|2025-07-29 17:57:50|22657.2|22645.2|22655.9|22643.9|22657.2|22645.2|22655.9|22643.9|10
1753811880000|2025-07-29 17:58:00|22658.4|22646.4|22655.9|22643.9|22659.7|22647.7|22655.9|22643.9|49
1753811890000|2025-07-29 17:58:10|22660.9|22648.9|22655.9|22643.9|22660.9|22648.9|22655.9|22643.9|54
1753811900000|2025-07-29 17:58:20|22658.4|22646.4|22658.4|22646.4|22658.4|22646.4|22658.4|22646.4|30
1753811910000|2025-07-29 17:58:30|||||||||7
1753811920000|2025-07-29 17:58:40|22655.9|22643.9|22655.9|22643.9|22655.9|22643.9|22655.9|22643.9|34
1753811930000|2025-07-29 17:58:50|22658.4|22646.4|22655.9|22643.9|22658.4|22646.4|22655.9|22643.9|15
1753811940000|2025-07-29 17:59:00|22657.2|22645.2|22658.4|22646.4|22658.4|22646.4|22657.2|22645.2|32
1753811950000|2025-07-29 17:59:10|22659.7|22647.7|22659.7|22647.7|22659.7|22647.7|22659.7|22647.7|73
1753811960000|2025-07-29 17:59:20|22660.9|22648.9|22665.9|22653.9|22665.9|22653.9|22660.9|22648.9|48
1753811970000|2025-07-29 17:59:30|22664.6|22652.6|22653.4|22641.4|22664.6|22652.6|22653.4|22641.4|92
1753811980000|2025-07-29 17:59:40|22650.9|22638.9|22650.9|22638.9|22655.9|22643.9|22648.4|22636.4|131
1753811990000|2025-07-29 17:59:50|22648.4|22636.4|22645.9|22633.9|22649.6|22637.6|22645.9|22633.9|148
1753812000000|2025-07-29 18:00:00|22648.4|22636.4|22648.4|22636.4|22648.4|22636.4|22645.9|22633.9|62
1753812010000|2025-07-29 18:00:10|22645.9|22633.9|22635.9|22623.9|22645.9|22633.9|22635.9|22623.9|103
1753812020000|2025-07-29 18:00:20|22637.1|22625.1|22635.9|22623.9|22638.4|22626.4|22635.9|22623.9|63
1753812030000|2025-07-29 18:00:30|22633.4|22621.4|22635.9|22623.9|22635.9|22623.9|22633.4|22621.4|44
1753812040000|2025-07-29 18:00:40|22633.4|22621.4|22632.1|22620.1|22633.4|22621.4|22629.6|22617.6|63
1753812050000|2025-07-29 18:00:50|22630.9|22618.9|22625.9|22613.9|22633.4|22621.4|22625.9|22613.9|23
1753812060000|2025-07-29 18:01:00|22624.6|22612.6|22625.9|22613.9|22629.6|22617.6|22623.4|22611.4|69
1753812070000|2025-07-29 18:01:10|22628.4|22616.4|22632.1|22620.1|22632.1|22620.1|22627.1|22615.1|71
1753812080000|2025-07-29 18:01:20|22634.6|22622.6|22633.4|22621.4|22634.6|22622.6|22630.9|22618.9|25
1753812090000|2025-07-29 18:01:30|22634.6|22622.6|22633.4|22621.4|22635.9|22623.9|22633.4|22621.4|13
1753812100000|2025-07-29 18:01:40|22628.4|22616.4|22629.6|22617.6|22629.6|22617.6|22628.4|22616.4|28
1753812110000|2025-07-29 18:01:50|22622.1|22610.1|22622.1|22610.1|22622.1|22610.1|22622.1|22610.1|25
1753812120000|2025-07-29 18:02:00|22620.9|22608.9|22622.1|22610.1|22622.1|22610.1|22617.1|22605.1|15
1753812130000|2025-07-29 18:02:10|22625.8|22613.8|22627.1|22615.1|22630.9|22618.9|22622.1|22610.1|22
1753812140000|2025-07-29 18:02:20|22625.9|22613.9|22625.9|22613.9|22625.9|22613.9|22625.9|22613.9|8
1753812150000|2025-07-29 18:02:30|22624.6|22612.6|22624.6|22612.6|22627.1|22615.1|22624.6|22612.6|9
1753812160000|2025-07-29 18:02:40|||||||||5
1753812170000|2025-07-29 18:02:50|22622.1|22610.1|22628.4|22616.4|22628.4|22616.4|22622.1|22610.1|25
1753812180000|2025-07-29 18:03:00|||||||||2
1753812190000|2025-07-29 18:03:10|||||||||4
1753812200000|2025-07-29 18:03:20|22632.1|22620.1|22632.1|22620.1|22633.4|22621.4|22632.1|22620.1|17
1753812210000|2025-07-29 18:03:30|22633.4|22621.4|22632.1|22620.1|22633.4|22621.4|22632.1|22620.1|13
1753812220000|2025-07-29 18:03:40|22633.4|22621.4|22634.6|22622.6|22635.9|22623.9|22632.1|22620.1|7
1753812230000|2025-07-29 18:03:50|22635.9|22623.9|22643.4|22631.4|22643.4|22631.4|22634.6|22622.6|6
1753812240000|2025-07-29 18:04:00|22640.9|22628.9|22638.4|22626.4|22640.9|22628.9|22638.4|22626.4|5
1753812250000|2025-07-29 18:04:10|22635.9|22623.9|22634.6|22622.6|22635.9|22623.9|22633.4|22621.4|13
1753812260000|2025-07-29 18:04:20|22633.4|22621.4|22628.4|22616.4|22633.4|22621.4|22628.4|22616.4|51
1753812270000|2025-07-29 18:04:30|22629.6|22617.6|22630.9|22618.9|22630.9|22618.9|22629.6|22617.6|15
1753812280000|2025-07-29 18:04:40|||||||||3
1753812290000|2025-07-29 18:04:50|22632.1|22620.1|22630.9|22618.9|22633.4|22621.4|22627.1|22615.1|41
1753882200000|2025-07-30 13:30:00|22636.3|22624.3|22667.4|22655.4|22692.4|22680.4|22636.3|22624.3|151
1753882210000|2025-07-30 13:30:10|22668.7|22656.7|22670|22658|22673.7|22661.7|22658.7|22646.7|88
1753882220000|2025-07-30 13:30:20|22668.8|22656.8|22663.8|22651.8|22676.3|22664.3|22652.6|22640.6|56
1753882230000|2025-07-30 13:30:30|22673.8|22661.8|22676.3|22664.3|22678.8|22666.8|22661.3|22649.3|64
1753882240000|2025-07-30 13:30:40|22678.8|22666.8|22671.3|22659.3|22685|22673|22662.5|22650.5|32
1753882250000|2025-07-30 13:30:50|22670|22658|22686.3|22674.3|22686.3|22674.3|22667.6|22652.8|35
1753882260000|2025-07-30 13:31:00|22690.1|22678.1|22703.7|22691.7|22708.7|22696.7|22690|22678|32
1753882270000|2025-07-30 13:31:10|22695|22683|22710|22698|22712.5|22700.5|22695|22683|30
1753882280000|2025-07-30 13:31:20|22708.8|22696.8|22712.5|22700.5|22712.5|22700.5|22702.5|22690.5|37
1753882290000|2025-07-30 13:31:30|22711.3|22699.3|22717.5|22705.5|22726.4|22711.7|22711.3|22699.3|66
1753882300000|2025-07-30 13:31:40|22722.7|22702.7|22715|22703|22722.7|22710.4|22713.7|22701.7|68
1753882310000|2025-07-30 13:31:50|22713.7|22701.7|22706.3|22694.3|22718.7|22706.7|22703.8|22691.8|80
1753882320000|2025-07-30 13:32:00|22703.8|22691.8|22703.8|22691.8|22705|22693|22698.8|22686.8|27
1753882330000|2025-07-30 13:32:10|22703.7|22691.7|22710|22698|22716.2|22704.2|22701.2|22689.2|21
1753882340000|2025-07-30 13:32:20|22708.7|22696.7|22693.7|22681.7|22710|22698|22693.7|22681.7|26
1753882350000|2025-07-30 13:32:30|22701.2|22689.2|22715|22703|22715|22703|22701.2|22689.2|19
1753882360000|2025-07-30 13:32:40|22716.2|22704.2|22737.5|22725.5|22737.5|22725.5|22716.2|22704.2|55
1753882370000|2025-07-30 13:32:50|22743.7|22731.7|22752.4|22740.4|22752.4|22740.4|22727.4|22715.4|48
1753882380000|2025-07-30 13:33:00|22752.5|22740.5|22757.4|22745.4|22766.2|22754.2|22752.5|22740.2|54
1753882390000|2025-07-30 13:33:10|22758.6|22746.6|22776.2|22764.2|22782.4|22770.4|22758.6|22746.6|97
1753882400000|2025-07-30 13:33:20|22777.4|22765.4|22788.7|22776.7|22789.9|22777.9|22773.7|22761.7|25
1753882410000|2025-07-30 13:33:30|22785|22773|22793.7|22781.7|22809.9|22797.9|22785|22773|73
1753882420000|2025-07-30 13:33:40|22806.2|22794.2|22785|22773|22806.2|22794.2|22783.7|22771.7|63
1753882430000|2025-07-30 13:33:50|22783.7|22771.7|22755|22743|22783.7|22771.7|22755|22740.2|35
1753882440000|2025-07-30 13:34:00|22756.3|22744.3|22766.2|22754.2|22766.2|22754.2|22756.3|22744.3|17
1753882450000|2025-07-30 13:34:10|22763.8|22751.8|22773.8|22761.8|22777.5|22765.5|22762.5|22750.5|42
1753882460000|2025-07-30 13:34:20|22771.3|22759.3|22798.7|22786.7|22798.7|22786.7|22770|22752.8|35
1753882470000|2025-07-30 13:34:30|22797.4|22785.4|22798.7|22786.7|22813.6|22801.6|22793.7|22781.7|66
1753882480000|2025-07-30 13:34:40|22806.2|22794.2|22811.4|22791.4|22816.4|22801.7|22801.2|22788.9|43
1753882490000|2025-07-30 13:34:50|22795|22783|22803.7|22791.7|22813.7|22801.7|22791.2|22776.4|67
1753882500000|2025-07-30 13:35:00|22802.5|22790.5|22787.5|22775.5|22802.5|22790.5|22785|22773|17
1753882510000|2025-07-30 13:35:10|22778.7|22766.7|22781.2|22769.2|22785.3|22770.5|22775|22763|21
1753882520000|2025-07-30 13:35:20|22778.8|22766.8|22775|22763|22786.3|22774.3|22775|22763|15
1753882530000|2025-07-30 13:35:30|22777.5|22765.5|22797.4|22785.4|22798.7|22786.7|22776.3|22764.3|57
1753882540000|2025-07-30 13:35:40|22797.5|22785.5|22786.2|22774.2|22797.5|22785.5|22782.4|22770.4|22
1753882550000|2025-07-30 13:35:50|22783.7|22771.7|22777.4|22765.4|22788.7|22776.7|22776.2|22764.2|6
1753882560000|2025-07-30 13:36:00|22778.7|22766.7|22772.4|22760.4|22779.9|22767.9|22768.7|22756.7|31
1753882570000|2025-07-30 13:36:10|22771.2|22759.2|22779.9|22767.9|22781.2|22769.2|22769.9|22757.9|40
1753882580000|2025-07-30 13:36:20|22778.7|22766.7|22763.7|22751.7|22779.9|22767.9|22763.7|22751.7|29
1753882590000|2025-07-30 13:36:30|22759.9|22747.9|22757.5|22745.5|22761.2|22749.2|22755|22740.2|29
1753882600000|2025-07-30 13:36:40|22758.7|22746.7|22765|22753|22767.5|22755.5|22757.4|22740.2|28
1753882610000|2025-07-30 13:36:50|22767.5|22755.5|22752.5|22740.5|22770|22758|22748.7|22736.7|19
1753882620000|2025-07-30 13:37:00|22750|22738|22757.5|22745.5|22762.4|22750.4|22746.2|22734.2|48
1753882630000|2025-07-30 13:37:10|22757.4|22745.4|22756.2|22744.2|22757.4|22745.4|22753.7|22741.7|7
1753882640000|2025-07-30 13:37:20|22755|22743|22761.1|22749.1|22761.2|22749.2|22747.4|22735.4|19
1753882650000|2025-07-30 13:37:30|22763.6|22751.6|22764.9|22752.9|22767.4|22755.4|22761.1|22749.1|16
1753882660000|2025-07-30 13:37:40|22762.4|22750.4|22764.9|22752.9|22773.6|22761.6|22759.9|22747.9|42
1753882670000|2025-07-30 13:37:50|22781.2|22769.2|22782.4|22770.4|22784.9|22772.9|22781.1|22769.1|10
1753882680000|2025-07-30 13:38:00|22779.9|22767.9|22796.1|22784.1|22796.1|22784.1|22779.9|22767.9|49
1753882690000|2025-07-30 13:38:10|22797.4|22785.4|22802.3|22790.3|22802.3|22790.3|22791.2|22779.2|58
1753882700000|2025-07-30 13:38:20|22803.5|22791.5|22804.8|22792.8|22808.6|22796.6|22798.6|22786.6|33
1753882710000|2025-07-30 13:38:30|22803.6|22791.6|22791.1|22779.1|22803.6|22791.6|22791.1|22779.1|11
1753882720000|2025-07-30 13:38:40|22788.6|22776.6|22758.6|22746.6|22788.6|22776.6|22758.6|22746.6|12
1753882730000|2025-07-30 13:38:50|22758.7|22746.7|22788.6|22776.6|22788.6|22776.6|22756.2|22744.2|26
1753882740000|2025-07-30 13:39:00|22787.4|22775.4|22771.1|22759.1|22787.4|22775.4|22771.1|22759.1|12
1753882750000|2025-07-30 13:39:10|22771.2|22759.2|22793.6|22781.6|22793.6|22781.6|22771.2|22759.2|21
1753882760000|2025-07-30 13:39:20|22792.3|22780.3|22787.3|22775.3|22792.3|22780.3|22787.3|22775.3|3
1753882770000|2025-07-30 13:39:30|22786.1|22774.1|22779.8|22767.8|22787.4|22775.4|22777.4|22765.4|24
1753882780000|2025-07-30 13:39:40|22778.6|22766.6|22774.8|22762.8|22778.6|22766.6|22773.6|22761.6|2
1753882790000|2025-07-30 13:39:50|22774.9|22762.9|22759.9|22747.9|22774.9|22762.9|22759.9|22747.9|14
1753882800000|2025-07-30 13:40:00|22758.6|22746.6|22756.1|22744.1|22758.6|22746.6|22743.6|22731.6|27
1753882810000|2025-07-30 13:40:10|22754.9|22742.9|22743.6|22731.6|22756.1|22744.1|22743.6|22731.6|22
1753882820000|2025-07-30 13:40:20|22739.9|22727.9|22751.1|22739.1|22751.1|22739.1|22739.9|22727.9|25
1753882830000|2025-07-30 13:40:30|22752.3|22740.3|22758.6|22746.6|22761.1|22749.1|22752.3|22740.3|26
1753882840000|2025-07-30 13:40:40|22757.4|22745.4|22743.6|22731.6|22758.6|22746.6|22743.6|22731.6|4
1753882850000|2025-07-30 13:40:50|22737.4|22725.4|22747.3|22735.3|22747.3|22735.3|22733.6|22721.6|14
1753882860000|2025-07-30 13:41:00|22749.8|22737.8|22761.1|22749.1|22762.4|22750.4|22744.8|22732.8|17
1753882870000|2025-07-30 13:41:10|22759.9|22747.9|22748.7|22736.7|22759.9|22747.9|22748.7|22736.7|29
1753882880000|2025-07-30 13:41:20|22743.6|22731.6|22739.9|22727.9|22743.7|22731.7|22739.9|22727.9|7
1753882890000|2025-07-30 13:41:30|22748.6|22736.6|22744.9|22732.9|22751.1|22739.1|22743.6|22731.6|9
1753882900000|2025-07-30 13:41:40|22743.6|22731.6|22739.9|22727.9|22748.6|22736.6|22738.6|22726.6|12
1753882910000|2025-07-30 13:41:50|22738.6|22726.6|22731.1|22719.1|22738.6|22726.6|22731.1|22719.1|11
1753882920000|2025-07-30 13:42:00|22731.2|22719.2|22728.7|22716.7|22734.9|22722.9|22728.7|22716.7|16
1753882930000|2025-07-30 13:42:10|22727.4|22715.4|22726.2|22714.2|22727.4|22715.4|22726.1|22714.1|5
1753882940000|2025-07-30 13:42:20|22726.1|22714.1|22731.2|22719.2|22731.2|22719.2|22726.1|22714.1|10
1753882950000|2025-07-30 13:42:30|22728.7|22716.7|22726.2|22714.2|22729.9|22717.9|22726.2|22714.2|4
1753882960000|2025-07-30 13:42:40|22724.9|22712.9|22723.7|22711.7|22724.9|22712.9|22722.4|22710.4|13
1753882970000|2025-07-30 13:42:50|22722.4|22710.4|22721.2|22709.2|22724.9|22712.9|22721.2|22709.2|8
1753882980000|2025-07-30 13:43:00|22726.1|22714.1|22721.2|22709.2|22726.2|22714.2|22721.2|22709.2|18
1753882990000|2025-07-30 13:43:10|22721.1|22709.1|22723.7|22711.7|22723.7|22711.7|22716.2|22704.2|22
1753883000000|2025-07-30 13:43:20|22724.9|22712.9|22723.7|22711.7|22729.9|22717.9|22723.7|22711.7|16
1753883010000|2025-07-30 13:43:30|22724.9|22712.9|22723.7|22711.7|22724.9|22712.9|22723.7|22711.7|3
1753883020000|2025-07-30 13:43:40|22722.4|22710.4|22723.7|22711.7|22723.7|22711.7|22722.4|22710.4|5
1753883030000|2025-07-30 13:43:50|22714.9|22702.9|22717.4|22705.4|22718.7|22706.7|22713.7|22701.7|14
1753883040000|2025-07-30 13:44:00|22713.7|22701.7|22710|22698|22713.7|22701.7|22707.5|22695.5|17
1753883050000|2025-07-30 13:44:10|22711.2|22699.2|22710|22698|22712.4|22700.4|22707.5|22695.5|2
1753883060000|2025-07-30 13:44:20|22711.2|22699.2|22700|22688|22712.5|22700.5|22700|22688|29
1753883070000|2025-07-30 13:44:30|22703.7|22691.7|22698.7|22686.7|22703.7|22691.7|22697.5|22685.5|21
1753883080000|2025-07-30 13:44:40|22697.5|22685.5|22693.7|22681.7|22698.7|22686.7|22691.2|22679.2|18
1753883090000|2025-07-30 13:44:50|22692.5|22680.5|22696.2|22684.2|22696.2|22684.2|22692.5|22680.5|4
1753883100000|2025-07-30 13:45:00|22695|22683|22693.7|22681.7|22697.4|22685.4|22693.7|22681.7|11
1753883110000|2025-07-30 13:45:10|22695|22683|22693.7|22681.7|22695|22683|22688.7|22676.7|10
1753883120000|2025-07-30 13:45:20|22696.2|22684.2|22696.2|22684.2|22696.2|22684.2|22692.5|22680.5|4
1753883130000|2025-07-30 13:45:30|22693.7|22681.7|22693.7|22681.7|22693.7|22681.7|22693.7|22681.7|2
1753883140000|2025-07-30 13:45:40|22696.2|22684.2|22700|22688|22709.9|22697.9|22695|22683|21
1753883150000|2025-07-30 13:45:50|22701.2|22689.2|22701.2|22689.2|22701.2|22689.2|22698.7|22686.7|14
1753883160000|2025-07-30 13:46:00|22708.7|22696.7|22706.2|22694.2|22708.7|22696.7|22703.7|22691.7|13
1753883170000|2025-07-30 13:46:10|22707.4|22695.4|22706.2|22694.2|22709.9|22697.9|22706.2|22694.2|10
1753883180000|2025-07-30 13:46:20|22707.5|22695.5|22703.7|22691.7|22707.5|22695.5|22703.7|22691.7|31
1753883190000|2025-07-30 13:46:30|22701.2|22689.2|22701.2|22689.2|22701.2|22689.2|22701.2|22689.2|3
1753883200000|2025-07-30 13:46:40|22700|22688|22696.2|22684.2|22700|22688|22696.2|22684.2|3
1753883210000|2025-07-30 13:46:50|22697.5|22685.5|22698.7|22686.7|22698.7|22686.7|22697.5|22685.5|8
1753883220000|2025-07-30 13:47:00|22695|22683|22693.7|22681.7|22695|22683|22693.7|22681.7|18
1753883230000|2025-07-30 13:47:10|22695|22683|22693.7|22681.7|22695|22683|22692.5|22680.5|7
1753883240000|2025-07-30 13:47:20|22696.2|22684.2|22696.2|22684.2|22696.2|22684.2|22696.2|22684.2|17
1753883250000|2025-07-30 13:47:30|22693.7|22681.7|22697.5|22685.5|22697.5|22685.5|22693.7|22681.7|7
1753883260000|2025-07-30 13:47:40|22700|22688|22701.2|22689.2|22701.2|22689.2|22700|22688|23
1753883270000|2025-07-30 13:47:50|22695|22683|22700|22688|22702.5|22690.5|22692.5|22680.5|32
1753883280000|2025-07-30 13:48:00|22698.7|22686.7|22698.7|22686.7|22711.2|22699.2|22697.4|22685.4|81
1753883290000|2025-07-30 13:48:10|||||||||7
1753883300000|2025-07-30 13:48:20|22699.9|22687.9|22703.7|22691.7|22703.7|22691.7|22699.9|22687.9|6
1753883310000|2025-07-30 13:48:30|22702.4|22690.4|22706.2|22694.2|22706.2|22694.2|22702.4|22690.4|4
1753883320000|2025-07-30 13:48:40|22711.2|22699.2|22711.2|22699.2|22712.4|22700.4|22708.7|22696.7|14
1753883330000|2025-07-30 13:48:50|22712.5|22700.5|22712.5|22700.5|22712.5|22700.5|22712.4|22700.4|3
1753883340000|2025-07-30 13:49:00|22712.4|22700.4|22709.9|22697.9|22712.4|22700.4|22708.7|22696.7|3
1753883350000|2025-07-30 13:49:10|22708.7|22696.7|22708.7|22696.7|22708.7|22696.7|22708.7|22696.7|5
1753883360000|2025-07-30 13:49:20|22707.4|22695.4|22707.4|22695.4|22708.7|22696.7|22707.4|22695.4|16
1753883370000|2025-07-30 13:49:30|22707.5|22695.5|22710|22698|22710|22698|22706.2|22694.2|13
1753883380000|2025-07-30 13:49:40|22711.2|22699.2|22708.7|22696.7|22712.5|22700.5|22708.7|22696.7|13
1753883390000|2025-07-30 13:49:50|22706.2|22694.2|22711.2|22699.2|22711.2|22699.2|22706.2|22694.2|4
1753883400000|2025-07-30 13:50:00|22710|22698|22708.7|22696.7|22712.5|22700.5|22707.5|22695.5|6
1753883410000|2025-07-30 13:50:10|22710|22698|22712.5|22700.5|22712.5|22700.5|22708.7|22696.7|10
1753883420000|2025-07-30 13:50:20|22711.2|22699.2|22718.7|22706.7|22725|22713|22711.2|22699.2|13
1753883430000|2025-07-30 13:50:30|22720|22708|22720|22708|22721.2|22709.2|22720|22708|6
1753883440000|2025-07-30 13:50:40|22718.7|22706.7|22721.2|22709.2|22722.5|22710.5|22717.5|22705.5|16
1753883450000|2025-07-30 13:50:50|22722.5|22710.5|22722.5|22710.5|22723.7|22711.7|22722.5|22710.5|6
1753883460000|2025-07-30 13:51:00|22721.2|22709.2|22717.5|22705.5|22721.2|22709.2|22716.2|22704.2|9
1753883470000|2025-07-30 13:51:10|22718.7|22706.7|22715|22703|22720|22708|22715|22703|18
1753883480000|2025-07-30 13:51:20|22713.8|22701.8|22712.5|22700.5|22713.8|22701.8|22712.5|22700.5|10
1753883490000|2025-07-30 13:51:30|22711.3|22699.3|22712.5|22700.5|22712.5|22700.5|22711.3|22699.3|6
1753883500000|2025-07-30 13:51:40|22713.8|22701.8|22711.3|22699.3|22713.8|22701.8|22711.3|22699.3|25
1753883510000|2025-07-30 13:51:50|22710|22698|22711.3|22699.3|22715|22703|22710|22698|10
1753883520000|2025-07-30 13:52:00|22713.7|22701.7|22713.7|22701.7|22713.7|22701.7|22713.7|22701.7|11
1753883530000|2025-07-30 13:52:10|22711.2|22699.2|22708.7|22696.7|22711.2|22699.2|22708.7|22696.7|26
1753883540000|2025-07-30 13:52:20|22709.9|22697.9|22711.2|22699.2|22711.2|22699.2|22709.9|22697.9|11
1753883550000|2025-07-30 13:52:30|22712.4|22700.4|22711.2|22699.2|22712.5|22700.5|22711.2|22699.2|13
1753883560000|2025-07-30 13:52:40|22712.4|22700.4|22711.2|22699.2|22712.4|22700.4|22711.2|22699.2|1
1753883570000|2025-07-30 13:52:50|22715|22703|22717.5|22705.5|22717.5|22705.5|22713.7|22701.7|18
1753883580000|2025-07-30 13:53:00|22721.2|22709.2|22726.2|22714.2|22729.9|22717.9|22721.2|22709.2|27
1753883590000|2025-07-30 13:53:10|22727.4|22715.4|22724.9|22712.9|22728.7|22716.7|22724.9|22712.9|7
1753883600000|2025-07-30 13:53:20|22726.2|22714.2|22726.2|22714.2|22726.2|22714.2|22723.7|22711.7|5
1753883610000|2025-07-30 13:53:30|22724.9|22712.9|22723.7|22711.7|22724.9|22712.9|22723.7|22711.7|2
1753883620000|2025-07-30 13:53:40|22727.4|22715.4|22735|22723|22735|22723|22727.4|22715.4|68
1753883630000|2025-07-30 13:53:50|22733.7|22721.7|22731.2|22719.2|22733.7|22721.7|22731.2|22719.2|4
1753883640000|2025-07-30 13:54:00|22732.5|22720.5|22733.7|22721.7|22735|22723|22730|22718|52
1753883650000|2025-07-30 13:54:10|22735|22723|22733.7|22721.7|22735|22723|22731.2|22719.2|9
1753883660000|2025-07-30 13:54:20|||||||||2
1753883670000|2025-07-30 13:54:30|22735|22723|22735|22723|22735|22723|22733.8|22721.8|6
1753883680000|2025-07-30 13:54:40|22745|22733|22740|22728|22745|22733|22740|22728|21
1753883690000|2025-07-30 13:54:50|22738.7|22726.7|22741.2|22729.2|22742.5|22730.5|22737.5|22725.5|12
1753883700000|2025-07-30 13:55:00|22743.7|22731.7|22742.5|22730.5|22744.9|22732.9|22742.5|22730.5|5
1753883710000|2025-07-30 13:55:10|22747.5|22735.5|22742.5|22730.5|22750|22738|22741.2|22729.2|25
1753883720000|2025-07-30 13:55:20|22741.2|22729.2|22743.8|22731.8|22747.5|22735.5|22741.2|22729.2|26
1753883730000|2025-07-30 13:55:30|22736.2|22724.2|22733.7|22721.7|22741.2|22729.2|22733.7|22721.7|28
1753883740000|2025-07-30 13:55:40|22732.5|22720.5|22733.7|22721.7|22733.7|22721.7|22732.5|22720.5|5
1753883750000|2025-07-30 13:55:50|22732.5|22720.5|22736.2|22724.2|22736.2|22724.2|22730|22718|5
1753883760000|2025-07-30 13:56:00|22735|22723|22726.2|22714.2|22736.2|22724.2|22726.2|22714.2|5
1753883770000|2025-07-30 13:56:10|22725|22713|22722.5|22710.5|22730|22718|22722.5|22710.5|30
1753883780000|2025-07-30 13:56:20|22720|22708|22733.7|22721.7|22735.2|22723|22716.2|22704.2|81
1753883790000|2025-07-30 13:56:30|22730|22718|22728.8|22716.8|22731.2|22719.2|22728.8|22716.8|12
1753883800000|2025-07-30 13:56:40|22730|22718|22733.8|22721.8|22737.5|22725.5|22727.5|22715.5|70
1753883810000|2025-07-30 13:56:50|22732.5|22720.5|22723.8|22711.8|22733.8|22721.8|22721.3|22709.3|78
1753883820000|2025-07-30 13:57:00|22725|22713|22726.3|22714.3|22726.3|22714.3|22723.8|22711.8|32
1753883840000|2025-07-30 13:57:20|22723.8|22711.8|22726.3|22714.3|22728.8|22716.8|22723.8|22711.8|20
1753883850000|2025-07-30 13:57:30|22735|22723|22731.3|22719.3|22735|22723|22728.8|22716.8|24
1753883860000|2025-07-30 13:57:40|||||||||1
1753883880000|2025-07-30 13:58:00|22730|22718|22730|22718|22730|22718|22730|22718|1
1753883890000|2025-07-30 13:58:10|22728.8|22716.8|22727.5|22715.5|22728.8|22716.8|22727.5|22715.5|4
1753883900000|2025-07-30 13:58:20|22725|22713|22723.8|22711.8|22725|22713|22723.8|22711.8|24
1753883910000|2025-07-30 13:58:30|22727.5|22715.5|22725|22713|22728.8|22716.8|22725|22713|5
1753883920000|2025-07-30 13:58:40|22726.3|22714.3|22726.3|22714.3|22728.8|22716.8|22725|22713|1
1753883930000|2025-07-30 13:58:50|||||||||1
1753883940000|2025-07-30 13:59:00|22723.8|22711.8|22728.8|22716.8|22728.8|22716.8|22723.8|22711.8|13
1753883950000|2025-07-30 13:59:10|||||||||1
1753883960000|2025-07-30 13:59:20|22731.3|22719.3|22721.3|22709.3|22731.3|22719.3|22721.3|22709.3|10
1753883970000|2025-07-30 13:59:30|22717.5|22705.5|22717.5|22705.5|22717.5|22705.5|22717.5|22705.5|8
1753883980000|2025-07-30 13:59:40|22712.5|22700.5|22712.5|22700.5|22712.5|22700.5|22712.5|22700.5|3
1753883990000|2025-07-30 13:59:50|22713.8|22701.8|22716.3|22704.3|22716.3|22704.3|22711.3|22699.3|15
1753884000000|2025-07-30 14:00:00|22715|22703|22708.8|22696.8|22720|22708|22708.8|22696.8|16
1753884010000|2025-07-30 14:00:10|22707.5|22695.5|22705|22693|22707.5|22695.5|22705|22693|32
1753884020000|2025-07-30 14:00:20|22697.5|22685.5|22698.8|22686.8|22701.3|22689.3|22697.5|22685.5|15
1753884030000|2025-07-30 14:00:30|22697.5|22685.5|22702.5|22690.5|22702.5|22690.5|22697.5|22685.5|15
1753884040000|2025-07-30 14:00:40|22703.8|22691.8|22702.5|22690.5|22703.8|22691.8|22700|22688|8
1753884050000|2025-07-30 14:00:50|22703.8|22691.8|22703.8|22691.8|22703.8|22691.8|22703.8|22691.8|0
1753884060000|2025-07-30 14:01:00|22705|22693|22702.5|22690.5|22707.5|22695.5|22702.5|22690.5|9
1753884070000|2025-07-30 14:01:10|22703.8|22691.8|22703.8|22691.8|22703.8|22691.8|22702.5|22690.5|4
1753884080000|2025-07-30 14:01:20|22705|22693|22703.8|22691.8|22705|22693|22703.8|22691.8|4
1753884090000|2025-07-30 14:01:30|22702.5|22690.5|22702.5|22690.5|22702.5|22690.5|22702.5|22690.5|5
1753884100000|2025-07-30 14:01:40|22703.8|22691.8|22701.3|22689.3|22703.8|22691.8|22701.3|22689.3|9
1753884110000|2025-07-30 14:01:50|22700|22688|22701.3|22689.3|22701.3|22689.3|22700|22688|7
1753884120000|2025-07-30 14:02:00|22698.8|22686.8|22697.5|22685.5|22698.8|22686.8|22697.5|22685.5|39
1753884130000|2025-07-30 14:02:10|22690|22678|22693.8|22681.8|22693.8|22681.8|22688.8|22676.8|15
1753884140000|2025-07-30 14:02:20|22695|22683|22697.5|22685.5|22697.5|22685.5|22695|22683|3
1753884150000|2025-07-30 14:02:30|22696.3|22684.3|22690|22678|22696.3|22684.3|22690|22678|4
1753884160000|2025-07-30 14:02:40|22691.3|22679.3|22686.3|22674.3|22691.3|22679.3|22686.3|22674.3|8
1753884170000|2025-07-30 14:02:50|22687.5|22675.5|22686.3|22674.3|22687.5|22675.5|22686.3|22674.3|17
1753884180000|2025-07-30 14:03:00|22687.5|22675.5|22686.3|22674.3|22687.5|22675.5|22686.3|22674.3|7
1753884190000|2025-07-30 14:03:10|22681.3|22669.3|22686.3|22674.3|22686.3|22674.3|22681.3|22669.3|15
1753884200000|2025-07-30 14:03:20|||||||||1
1753884210000|2025-07-30 14:03:30|||||||||20
1753884220000|2025-07-30 14:03:40|22676.3|22664.3|22673.8|22661.8|22676.3|22664.3|22672.5|22660.5|11
1753884230000|2025-07-30 14:03:50|22672.5|22660.5|22661.3|22649.3|22672.5|22660.5|22661.3|22649.3|22
1753884240000|2025-07-30 14:04:00|22660|22648|22660|22648|22660|22648|22660|22648|0
1753884250000|2025-07-30 14:04:10|22657.5|22645.5|22658.8|22646.8|22658.8|22646.8|22657.5|22645.5|14
1753884260000|2025-07-30 14:04:20|22661.3|22649.3|22662.6|22650.6|22662.6|22650.6|22661.3|22649.3|2
1753884270000|2025-07-30 14:04:30|22662.5|22650.5|22658.8|22646.8|22662.5|22650.5|22656.3|22644.3|3
1753884280000|2025-07-30 14:04:40|||||||||1
1753884290000|2025-07-30 14:04:50|22656.3|22644.3|22661.4|22649.4|22661.4|22649.4|22656.3|22644.3|16
1753884300000|2025-07-30 14:05:00|22663.9|22651.9|22661.4|22649.4|22663.9|22651.9|22660.1|22648.1|11
1753884310000|2025-07-30 14:05:10|22662.6|22650.6|22665.1|22653.1|22665.1|22653.1|22662.6|22650.6|7
1753884320000|2025-07-30 14:05:20|22662.6|22650.6|22662.6|22650.6|22663.9|22651.9|22662.6|22650.6|6
1753884330000|2025-07-30 14:05:30|22663.9|22651.9|22663.9|22651.9|22663.9|22651.9|22662.6|22650.6|2
1753884340000|2025-07-30 14:05:40|22666.4|22654.4|22663.9|22651.9|22666.4|22654.4|22663.9|22651.9|39
1753884350000|2025-07-30 14:05:50|22662.6|22650.6|22661.4|22649.4|22662.6|22650.6|22661.4|22649.4|5
1753884360000|2025-07-30 14:06:00|22660.1|22648.1|22666.4|22654.4|22668.9|22656.9|22660.1|22648.1|21
1753884370000|2025-07-30 14:06:10|22667.6|22655.6|22666.4|22654.4|22667.6|22655.6|22666.4|22654.4|0
1753884380000|2025-07-30 14:06:20|22668.9|22656.9|22656.4|22644.4|22668.9|22656.9|22653.9|22641.9|18
1753884390000|2025-07-30 14:06:30|22657.6|22645.6|22656.4|22644.4|22658.9|22646.9|22656.4|22644.4|2
1753884400000|2025-07-30 14:06:40|22653.9|22641.9|22655.1|22643.1|22658.9|22646.9|22653.9|22641.9|31
1753884410000|2025-07-30 14:06:50|22657.6|22645.6|22656.4|22644.4|22658.9|22646.9|22655.1|22643.1|13
1753884420000|2025-07-30 14:07:00|22655.1|22643.1|22653.9|22641.9|22655.1|22643.1|22653.9|22641.9|8
1753884430000|2025-07-30 14:07:10|22650.1|22638.1|22648.9|22636.9|22651.4|22639.4|22648.9|22636.9|8
1753884440000|2025-07-30 14:07:20|22651.4|22639.4|22648.9|22636.9|22652.6|22640.6|22648.9|22636.9|6
1753884450000|2025-07-30 14:07:30|22656.3|22644.3|22656.4|22644.4|22656.4|22644.4|22656.3|22644.3|4
1753884460000|2025-07-30 14:07:40|||||||||2
1753884470000|2025-07-30 14:07:50|22653.9|22641.9|22656.4|22644.4|22656.4|22644.4|22653.9|22641.9|11
1753884490000|2025-07-30 14:08:10|22653.9|22641.9|22648.9|22636.9|22653.9|22641.9|22648.9|22636.9|10
1753884500000|2025-07-30 14:08:20|||||||||3
1753884510000|2025-07-30 14:08:30|22651.4|22639.4|22648.9|22636.9|22653.9|22641.9|22648.9|22636.9|17
1753884520000|2025-07-30 14:08:40|22651.4|22639.4|22651.4|22639.4|22651.4|22639.4|22651.4|22639.4|5
1753884530000|2025-07-30 14:08:50|22650.1|22638.1|22651.4|22639.4|22651.4|22639.4|22650.1|22638.1|1
1753884540000|2025-07-30 14:09:00|22650.1|22638.1|22650.1|22638.1|22650.1|22638.1|22650.1|22638.1|4
1753884550000|2025-07-30 14:09:10|22645.2|22633.2|22643.9|22631.9|22648.9|22636.9|22643.9|22631.9|24
1753884560000|2025-07-30 14:09:20|22642.6|22630.6|22641.3|22629.3|22642.6|22630.6|22633.9|22621.9|48
1753884570000|2025-07-30 14:09:30|22640.1|22628.1|22636.3|22624.3|22640.1|22628.1|22635.1|22623.1|12
1753884580000|2025-07-30 14:09:40|22638.8|22626.8|22636.4|22624.4|22638.8|22626.8|22630.2|22618.2|31
1753884590000|2025-07-30 14:09:50|22633.9|22621.9|22638.9|22626.9|22638.9|22626.9|22633.9|22621.9|4
1753884600000|2025-07-30 14:10:00|22636.4|22624.4|22636.4|22624.4|22637.6|22625.6|22633.9|22621.9|7
1753884610000|2025-07-30 14:10:10|22635.1|22623.1|22636.3|22624.3|22640.1|22628.1|22635.1|22623.1|13
1753884620000|2025-07-30 14:10:20|22636.4|22624.4|22638.8|22626.8|22641.3|22629.3|22636.4|22624.4|11
1753884630000|2025-07-30 14:10:30|22638.9|22626.9|22638.9|22626.9|22638.9|22626.9|22637.6|22625.6|12
1753884640000|2025-07-30 14:10:40|22637.6|22625.6|22635.1|22623.1|22637.6|22625.6|22632.6|22620.6|19
1753884650000|2025-07-30 14:10:50|22636.3|22624.3|22637.6|22625.6|22637.6|22625.6|22636.3|22624.3|4
1753884660000|2025-07-30 14:11:00|22640.1|22628.1|22643.9|22631.9|22643.9|22631.9|22637.6|22625.6|18
1753884670000|2025-07-30 14:11:10|22646.4|22634.4|22648.8|22636.8|22650.1|22638.1|22646.4|22634.4|13
1753884680000|2025-07-30 14:11:20|22647.6|22635.6|22643.9|22631.9|22647.6|22635.6|22643.9|22631.9|2
1753884690000|2025-07-30 14:11:30|22647.6|22635.6|22651.4|22639.4|22651.4|22639.4|22647.6|22635.6|8
1753884700000|2025-07-30 14:11:40|22653.9|22641.9|22653.9|22641.9|22653.9|22641.9|22653.9|22641.9|3
1753884710000|2025-07-30 14:11:50|22656.4|22644.4|22660.1|22648.1|22661.4|22649.4|22656.4|22644.4|16
1753884720000|2025-07-30 14:12:00|22661.4|22649.4|22662.6|22650.6|22667.6|22655.6|22661.4|22649.4|11
1753884730000|2025-07-30 14:12:10|22663.9|22651.9|22663.9|22651.9|22665.1|22653.1|22663.9|22651.9|5
1753884740000|2025-07-30 14:12:20|22662.6|22650.6|22653.9|22641.9|22662.6|22650.6|22652.6|22640.6|17
1753884750000|2025-07-30 14:12:30|22655.1|22643.1|22658.9|22646.9|22658.9|22646.9|22655.1|22643.1|5
1753884760000|2025-07-30 14:12:40|22660.1|22648.1|22658.9|22646.9|22661.4|22649.4|22658.9|22646.9|2
1753884770000|2025-07-30 14:12:50|||||||||2
1753884780000|2025-07-30 14:13:00|22653.9|22641.9|22657.6|22645.6|22657.6|22645.6|22653.9|22641.9|4
1753884790000|2025-07-30 14:13:10|22656.4|22644.4|22653.9|22641.9|22656.4|22644.4|22653.9|22641.9|4
1753884800000|2025-07-30 14:13:20|||||||||2
1753884810000|2025-07-30 14:13:30|22652.7|22640.7|22645.1|22633.1|22652.7|22640.7|22643.9|22631.9|8
1753884820000|2025-07-30 14:13:40|22646.4|22634.4|22636.4|22624.4|22647.7|22635.7|22635.2|22623.2|15
1753884830000|2025-07-30 14:13:50|22633.9|22621.9|22633.9|22621.9|22633.9|22621.9|22631.4|22619.4|6
1753884840000|2025-07-30 14:14:00|22636.4|22624.4|22638.9|22626.9|22638.9|22626.9|22636.4|22624.4|6
1753884850000|2025-07-30 14:14:10|22637.7|22625.7|22642.7|22630.7|22642.7|22630.7|22636.4|22624.4|9
1753884860000|2025-07-30 14:14:20|22643.9|22631.9|22646.4|22634.4|22646.4|22634.4|22638.9|22626.9|6
1753884870000|2025-07-30 14:14:30|22645.2|22633.2|22643.9|22631.9|22650.2|22638.2|22643.9|22631.9|9
1753884880000|2025-07-30 14:14:40|22648.9|22636.9|22651.4|22639.4|22656.4|22644.4|22648.9|22636.9|12
1753884890000|2025-07-30 14:14:50|||||||||2
1753884900000|2025-07-30 14:15:00|22653.9|22641.9|22658.9|22646.9|22658.9|22646.9|22653.9|22641.9|4
1753884910000|2025-07-30 14:15:10|22661.4|22649.4|22656.4|22644.4|22661.4|22649.4|22655.2|22643.2|3
1753884920000|2025-07-30 14:15:20|22651.4|22639.4|22653.9|22641.9|22653.9|22641.9|22651.4|22639.4|7
1753884930000|2025-07-30 14:15:30|22656.4|22644.4|22658.9|22646.9|22658.9|22646.9|22656.4|22644.4|7
1753884940000|2025-07-30 14:15:40|22657.6|22645.6|22655.2|22643.2|22657.6|22645.6|22655.2|22643.2|1
1753884950000|2025-07-30 14:15:50|22661.4|22649.4|22665.1|22653.1|22666.4|22654.4|22658.9|22646.9|22
1753884960000|2025-07-30 14:16:00|22663.9|22651.9|22663.9|22651.9|22665.1|22653.1|22662.7|22650.7|6
1753884970000|2025-07-30 14:16:10|22662.7|22650.7|22663.9|22651.9|22663.9|22651.9|22658.9|22646.9|7
1753884980000|2025-07-30 14:16:20|22662.6|22650.6|22663.9|22651.9|22663.9|22651.9|22662.6|22650.6|2
1753884990000|2025-07-30 14:16:30|22665.1|22653.1|22666.4|22654.4|22668.9|22656.9|22665.1|22653.1|6
1753885000000|2025-07-30 14:16:40|22667.6|22655.6|22686.4|22674.4|22688.9|22676.9|22667.6|22655.6|19
1753885010000|2025-07-30 14:16:50|||||||||2
1753885020000|2025-07-30 14:17:00|22687.6|22675.6|22691.4|22679.4|22693.9|22681.9|22687.6|22675.6|17
1753885030000|2025-07-30 14:17:10|22698.9|22686.9|22698.9|22686.9|22698.9|22686.9|22698.8|22686.8|4
1753885040000|2025-07-30 14:17:20|22698.8|22686.8|22698.9|22686.9|22701.4|22689.4|22696.4|22684.4|12
1753885050000|2025-07-30 14:17:30|22695.1|22683.1|22700.1|22688.1|22702.6|22690.6|22695.1|22683.1|16
1753885060000|2025-07-30 14:17:40|22698.9|22686.9|22696.4|22684.4|22698.9|22686.9|22695.1|22683.1|4
1753885070000|2025-07-30 14:17:50|22692.6|22680.6|22691.4|22679.4|22692.6|22680.6|22691.4|22679.4|17
1753885080000|2025-07-30 14:18:00|22690.1|22678.1|22681.4|22669.4|22690.1|22678.1|22681.4|22669.4|28
1753885090000|2025-07-30 14:18:10|22678.9|22666.9|22683.9|22671.9|22683.9|22671.9|22678.9|22666.9|7
1753885100000|2025-07-30 14:18:20|22685.2|22673.2|22681.4|22669.4|22685.2|22673.2|22681.4|22669.4|4
1753885110000|2025-07-30 14:18:30|22682.7|22670.7|22681.4|22669.4|22683.9|22671.9|22681.4|22669.4|5
1753885120000|2025-07-30 14:18:40|22680.2|22668.2|22683.9|22671.9|22683.9|22671.9|22680.2|22668.2|14
1753885130000|2025-07-30 14:18:50|22685.2|22673.2|22682.7|22670.7|22691.4|22679.4|22682.7|22670.7|8
1753885140000|2025-07-30 14:19:00|22683.9|22671.9|22687.7|22675.7|22687.7|22675.7|22681.4|22669.4|1
1753885150000|2025-07-30 14:19:10|22686.4|22674.4|22691.4|22679.4|22691.4|22679.4|22686.4|22674.4|7
1753885170000|2025-07-30 14:19:30|22688.9|22676.9|22690.1|22678.1|22691.4|22679.4|22688.9|22676.9|2
1753885180000|2025-07-30 14:19:40|22688.9|22676.9|22691.4|22679.4|22691.4|22679.4|22687.7|22675.7|4
1753885190000|2025-07-30 14:19:50|22690.2|22678.2|22691.4|22679.4|22691.4|22679.4|22690.2|22678.2|5
1753885200000|2025-07-30 14:20:00|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|1
1753885210000|2025-07-30 14:20:10|||||||||3
1753885220000|2025-07-30 14:20:20|22690.1|22678.1|22693.9|22681.9|22696.4|22684.4|22690.1|22678.1|5
1753885230000|2025-07-30 14:20:30|22695.2|22683.2|22695.2|22683.2|22696.4|22684.4|22693.9|22681.9|1
1753885240000|2025-07-30 14:20:40|22693.9|22681.9|22696.4|22684.4|22696.4|22684.4|22693.9|22681.9|2
1753885250000|2025-07-30 14:20:50|22695.2|22683.2|22695.2|22683.2|22695.2|22683.2|22695.2|22683.2|1
1753885260000|2025-07-30 14:21:00|22693.9|22681.9|22690.2|22678.2|22693.9|22681.9|22690.2|22678.2|11
1753885270000|2025-07-30 14:21:10|22691.4|22679.4|22691.4|22679.4|22691.4|22679.4|22691.4|22679.4|3
1753885280000|2025-07-30 14:21:20|22690.2|22678.2|22691.4|22679.4|22691.4|22679.4|22690.2|22678.2|4
1753885290000|2025-07-30 14:21:30|22690.2|22678.2|22690.1|22678.1|22690.2|22678.2|22690.1|22678.1|18
1753885310000|2025-07-30 14:21:50|22692.6|22680.6|22696.4|22684.4|22696.4|22684.4|22692.6|22680.6|19
1753885320000|2025-07-30 14:22:00|22695.1|22683.1|22693.9|22681.9|22696.4|22684.4|22693.9|22681.9|3
1753885330000|2025-07-30 14:22:10|22692.6|22680.6|22692.6|22680.6|22692.6|22680.6|22692.6|22680.6|3
1753885340000|2025-07-30 14:22:20|22698.9|22686.9|22696.4|22684.4|22698.9|22686.9|22696.4|22684.4|6
1753885350000|2025-07-30 14:22:30|22693.9|22681.9|22693.9|22681.9|22693.9|22681.9|22693.9|22681.9|4
1753885360000|2025-07-30 14:22:40|22692.6|22680.6|22685.2|22673.2|22692.6|22680.6|22675.2|22663.2|24
1753885370000|2025-07-30 14:22:50|22685.1|22673.1|22678.9|22666.9|22688.9|22676.9|22678.9|22666.9|12
1753885380000|2025-07-30 14:23:00|22676.4|22664.4|22680.2|22668.2|22683.9|22671.9|22676.4|22664.4|4
1753885390000|2025-07-30 14:23:10|22677.7|22665.7|22678.9|22666.9|22678.9|22666.9|22677.7|22665.7|3
1753885400000|2025-07-30 14:23:20|22688.9|22676.9|22701.4|22689.4|22701.4|22689.4|22688.9|22676.9|8
1753885410000|2025-07-30 14:23:30|22698.9|22686.9|22701.4|22689.4|22701.4|22689.4|22698.9|22686.9|13
1753885420000|2025-07-30 14:23:40|22698.9|22686.9|22696.4|22684.4|22698.9|22686.9|22693.9|22681.9|35
1753885430000|2025-07-30 14:23:50|22695.1|22683.1|22691.4|22679.4|22695.1|22683.1|22691.4|22679.4|1
1753885440000|2025-07-30 14:24:00|22688.9|22676.9|22687.7|22675.7|22688.9|22676.9|22686.4|22674.4|10
1753885450000|2025-07-30 14:24:10|22688.9|22676.9|22686.4|22674.4|22688.9|22676.9|22686.4|22674.4|1
1753885460000|2025-07-30 14:24:20|22682.7|22670.7|22686.4|22674.4|22686.4|22674.4|22682.7|22670.7|6
1753885470000|2025-07-30 14:24:30|22685.2|22673.2|22688.9|22676.9|22690.1|22678.1|22683.9|22671.9|4
1753885480000|2025-07-30 14:24:40|22687.7|22675.7|22686.4|22674.4|22687.7|22675.7|22686.4|22674.4|2
1753885490000|2025-07-30 14:24:50|22687.6|22675.6|22688.9|22676.9|22688.9|22676.9|22687.6|22675.6|2
1753885510000|2025-07-30 14:25:10|||||||||2
1753885520000|2025-07-30 14:25:20|22683.9|22671.9|22688.9|22676.9|22688.9|22676.9|22683.9|22671.9|3
1753885530000|2025-07-30 14:25:30|22687.7|22675.7|22688.9|22676.9|22688.9|22676.9|22687.7|22675.7|1
1753885540000|2025-07-30 14:25:40|22687.7|22675.7|22687.7|22675.7|22687.7|22675.7|22687.7|22675.7|0
1753885550000|2025-07-30 14:25:50|22686.4|22674.4|22686.4|22674.4|22686.4|22674.4|22686.4|22674.4|3
1753885560000|2025-07-30 14:26:00|22685.2|22673.2|22685.2|22673.2|22685.2|22673.2|22685.2|22673.2|0
1753885570000|2025-07-30 14:26:10|22686.4|22674.4|22686.4|22674.4|22686.4|22674.4|22686.4|22674.4|7
1753885580000|2025-07-30 14:26:20|22692.6|22680.6|22696.4|22684.4|22696.4|22684.4|22691.4|22679.4|15
1753885590000|2025-07-30 14:26:30|22692.6|22680.6|22698.9|22686.9|22703.8|22691.8|22691.4|22679.4|19
1753885600000|2025-07-30 14:26:40|22698.8|22686.8|22698.8|22686.8|22701.3|22689.3|22698.8|22686.8|6
1753885610000|2025-07-30 14:26:50|||||||||17
1753885620000|2025-07-30 14:27:00|22700.1|22688.1|22703.9|22691.9|22703.9|22691.9|22700.1|22688.1|17
1753885630000|2025-07-30 14:27:10|22705.1|22693.1|22696.4|22684.4|22705.1|22693.1|22696.4|22684.4|7
1753885640000|2025-07-30 14:27:20|22698.8|22686.8|22700.1|22688.1|22700.1|22688.1|22697.6|22685.6|19
1753885650000|2025-07-30 14:27:30|22698.9|22686.9|22698.9|22686.9|22698.9|22686.9|22698.8|22686.8|23
1753885660000|2025-07-30 14:27:40|22701.4|22689.4|22701.3|22689.3|22701.4|22689.4|22698.8|22686.8|18
1753885670000|2025-07-30 14:27:50|22698.9|22686.9|22698.9|22686.9|22698.9|22686.9|22697.6|22685.6|10
1753885680000|2025-07-30 14:28:00|22697.6|22685.6|22696.4|22684.4|22698.9|22686.9|22696.4|22684.4|22
1753885690000|2025-07-30 14:28:10|22695.1|22683.1|22695.1|22683.1|22695.1|22683.1|22695.1|22683.1|17
1753885700000|2025-07-30 14:28:20|22696.4|22684.4|22691.4|22679.4|22696.4|22684.4|22691.4|22679.4|13
1753885710000|2025-07-30 14:28:30|22692.6|22680.6|22686.4|22674.4|22692.6|22680.6|22686.4|22674.4|4
1753885720000|2025-07-30 14:28:40|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|22686.4|22674.4|10
1753885730000|2025-07-30 14:28:50|22691.4|22679.4|22687.6|22675.6|22691.4|22679.4|22687.6|22675.6|29
1753885740000|2025-07-30 14:29:00|22686.4|22674.4|22686.4|22674.4|22686.4|22674.4|22686.4|22674.4|11
1753885750000|2025-07-30 14:29:10|22687.6|22675.6|22686.4|22674.4|22687.6|22675.6|22686.4|22674.4|8
1753885760000|2025-07-30 14:29:20|22688.9|22676.9|22691.4|22679.4|22691.4|22679.4|22688.9|22676.9|12
1753885770000|2025-07-30 14:29:30|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|10
1753885780000|2025-07-30 14:29:40|22690.1|22678.1|22688.9|22676.9|22690.1|22678.1|22688.9|22676.9|4
1753885790000|2025-07-30 14:29:50|22687.7|22675.7|22687.6|22675.6|22687.7|22675.7|22687.6|22675.6|8
1753885800000|2025-07-30 14:30:00|22688.9|22676.9|22691.4|22679.4|22692.7|22680.7|22688.9|22676.9|18
1753885810000|2025-07-30 14:30:10|22690.2|22678.2|22688.9|22676.9|22691.4|22679.4|22686.4|22674.4|18
1753885820000|2025-07-30 14:30:20|22687.7|22675.7|22691.4|22679.4|22691.4|22679.4|22678.9|22666.9|17
1753885830000|2025-07-30 14:30:30|||||||||13
1753885840000|2025-07-30 14:30:40|22690.2|22678.2|22693.9|22681.9|22695.2|22683.2|22690.2|22678.2|5
1753885850000|2025-07-30 14:30:50|22698.9|22686.9|22698.9|22686.9|22698.9|22686.9|22697.7|22685.7|14
1753885860000|2025-07-30 14:31:00|22700.2|22688.2|22696.4|22684.4|22703.9|22691.9|22696.4|22684.4|17
1753885870000|2025-07-30 14:31:10|22695.2|22683.2|22695.2|22683.2|22695.2|22683.2|22695.2|22683.2|3
1753885880000|2025-07-30 14:31:20|22693.9|22681.9|22696.4|22684.4|22696.4|22684.4|22692.6|22680.6|6
1753885890000|2025-07-30 14:31:30|22693.9|22681.9|22691.4|22679.4|22693.9|22681.9|22691.4|22679.4|17
1753885900000|2025-07-30 14:31:40|22692.6|22680.6|22698.9|22686.9|22698.9|22686.9|22691.4|22679.4|16
1753885910000|2025-07-30 14:31:50|22700.1|22688.1|22702.6|22690.6|22702.6|22690.6|22700.1|22688.1|25
1753885920000|2025-07-30 14:32:00|22705.1|22693.1|22706.4|22694.4|22706.4|22694.4|22705.1|22693.1|4
1753885930000|2025-07-30 14:32:10|||||||||7
1753885940000|2025-07-30 14:32:20|22713.9|22701.9|22712.6|22700.6|22713.9|22701.9|22711.4|22699.4|10
1753885950000|2025-07-30 14:32:30|22711.4|22699.4|22706.4|22694.4|22711.4|22699.4|22706.4|22694.4|20
1753885960000|2025-07-30 14:32:40|22703.9|22691.9|22706.4|22694.4|22707.6|22695.6|22703.9|22691.9|16
1753885970000|2025-07-30 14:32:50|22703.9|22691.9|22698.9|22686.9|22703.9|22691.9|22698.9|22686.9|20
1753885980000|2025-07-30 14:33:00|22697.6|22685.6|22697.6|22685.6|22697.6|22685.6|22696.4|22684.4|18
1753885990000|2025-07-30 14:33:10|22696.4|22684.4|22698.9|22686.9|22701.3|22689.3|22696.4|22684.4|3
1753886000000|2025-07-30 14:33:20|22697.6|22685.6|22693.9|22681.9|22697.6|22685.6|22693.9|22681.9|16
1753886010000|2025-07-30 14:33:30|22691.4|22679.4|22691.4|22679.4|22695.1|22683.1|22691.4|22679.4|10
1753886020000|2025-07-30 14:33:40|22692.6|22680.6|22691.4|22679.4|22692.6|22680.6|22691.4|22679.4|10
1753886030000|2025-07-30 14:33:50|22690.1|22678.1|22691.4|22679.4|22691.4|22679.4|22688.9|22676.9|13
1753886040000|2025-07-30 14:34:00|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|14
1753886050000|2025-07-30 14:34:10|22690.1|22678.1|22691.4|22679.4|22691.4|22679.4|22688.9|22676.9|10
1753886060000|2025-07-30 14:34:20|22690.1|22678.1|22693.9|22681.9|22693.9|22681.9|22681.4|22669.4|12
1753886070000|2025-07-30 14:34:30|22691.4|22679.4|22701.4|22689.4|22701.4|22689.4|22691.4|22679.4|11
1753886080000|2025-07-30 14:34:40|||||||||5
1753886090000|2025-07-30 14:34:50|22700.1|22688.1|22700.1|22688.1|22700.1|22688.1|22696.4|22684.4|5
1753886100000|2025-07-30 14:35:00|22696.4|22684.4|22700.1|22688.1|22702.6|22690.6|22696.4|22684.4|18
1753886110000|2025-07-30 14:35:10|22702.6|22690.6|22696.3|22684.3|22702.6|22690.6|22695.1|22683.1|12
1753886120000|2025-07-30 14:35:20|22693.9|22681.9|22700.1|22688.1|22701.3|22689.3|22693.9|22681.9|8
1753886130000|2025-07-30 14:35:30|22701.3|22689.3|22703.8|22691.8|22703.8|22691.8|22700.1|22688.1|12
1753886140000|2025-07-30 14:35:40|22701.4|22689.4|22716.3|22704.3|22716.3|22704.3|22701.4|22689.4|11
1753886150000|2025-07-30 14:35:50|22713.9|22701.9|22717.6|22705.6|22717.6|22705.6|22713.9|22701.9|3
1753886160000|2025-07-30 14:36:00|22718.8|22706.8|22718.9|22706.9|22720.1|22708.1|22716.4|22704.4|29
1753886170000|2025-07-30 14:36:10|||||||||18
1753886180000|2025-07-30 14:36:20|22721.4|22709.4|22730.1|22718.1|22730.1|22718.1|22721.4|22709.4|25
1753886190000|2025-07-30 14:36:30|22727.6|22715.6|22733.9|22721.9|22733.9|22721.9|22725.1|22713.1|32
1753886200000|2025-07-30 14:36:40|22735.1|22723.1|22733.9|22721.9|22735.1|22723.1|22733.9|22721.9|14
1753886210000|2025-07-30 14:36:50|22735.1|22723.1|22742.6|22730.6|22745.1|22733.1|22735.1|22723.1|66
1753886220000|2025-07-30 14:37:00|22738.9|22726.9|22746.4|22734.4|22747.6|22735.6|22738.8|22726.8|23
1753886230000|2025-07-30 14:37:10|22743.9|22731.9|22745.1|22733.1|22745.1|22733.1|22743.9|22731.9|19
1753886240000|2025-07-30 14:37:20|22743.9|22731.9|22741.4|22729.4|22743.9|22731.9|22741.4|22729.4|17
1753886250000|2025-07-30 14:37:30|22738.9|22726.9|22751.3|22739.3|22751.3|22739.3|22737.6|22725.6|31
1753886260000|2025-07-30 14:37:40|22750.1|22738.1|22746.3|22734.3|22750.1|22738.1|22745.1|22733.1|12
1753886270000|2025-07-30 14:37:50|22747.6|22735.6|22746.4|22734.4|22747.6|22735.6|22746.4|22734.4|4
1753886280000|2025-07-30 14:38:00|22748.8|22736.8|22746.4|22734.4|22750.1|22738.1|22746.4|22734.4|4
1753886290000|2025-07-30 14:38:10|22741.3|22729.3|22738.9|22726.9|22741.3|22729.3|22737.6|22725.6|42
1753886300000|2025-07-30 14:38:20|22737.6|22725.6|22738.9|22726.9|22738.9|22726.9|22737.6|22725.6|5
1753886310000|2025-07-30 14:38:30|22736.4|22724.4|22735.1|22723.1|22736.4|22724.4|22733.9|22721.9|17
1753886320000|2025-07-30 14:38:40|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|22730.1|22718.1|31
1753886330000|2025-07-30 14:38:50|22732.6|22720.6|22728.9|22716.9|22732.6|22720.6|22728.9|22716.9|8
1753886340000|2025-07-30 14:39:00|22728.8|22716.8|22717.6|22705.6|22728.9|22716.9|22717.6|22705.6|12
1753886350000|2025-07-30 14:39:10|22716.4|22704.4|22715.1|22703.1|22716.4|22704.4|22713.9|22701.9|7
1753886360000|2025-07-30 14:39:20|22716.4|22704.4|22718.9|22706.9|22718.9|22706.9|22715.1|22703.1|22
1753886370000|2025-07-30 14:39:30|22717.6|22705.6|22718.9|22706.9|22718.9|22706.9|22717.6|22705.6|16
1753886380000|2025-07-30 14:39:40|||||||||10
1753886390000|2025-07-30 14:39:50|22718.8|22706.8|22706.4|22694.4|22718.8|22706.8|22706.4|22694.4|20
1753886400000|2025-07-30 14:40:00|22707.6|22695.6|22713.9|22701.9|22713.9|22701.9|22706.4|22694.4|10
1753886410000|2025-07-30 14:40:10|22715.1|22703.1|22710.1|22698.1|22715.1|22703.1|22708.9|22696.9|27
1753886420000|2025-07-30 14:40:20|22712.6|22700.6|22718.9|22706.9|22718.9|22706.9|22712.6|22700.6|13
1753886430000|2025-07-30 14:40:30|22717.6|22705.6|22713.9|22701.9|22717.6|22705.6|22713.9|22701.9|18
1753886440000|2025-07-30 14:40:40|22718.9|22706.9|22721.4|22709.4|22723.9|22711.9|22718.9|22706.9|20
1753886450000|2025-07-30 14:40:50|22720.1|22708.1|22717.6|22705.6|22720.1|22708.1|22717.6|22705.6|17
1753886460000|2025-07-30 14:41:00|22720.1|22708.1|22717.6|22705.6|22720.1|22708.1|22717.6|22705.6|11
1753886470000|2025-07-30 14:41:10|22718.9|22706.9|22718.9|22706.9|22718.9|22706.9|22718.9|22706.9|11
1753886480000|2025-07-30 14:41:20|22717.6|22705.6|22722.6|22710.6|22722.6|22710.6|22713.9|22701.9|3
1753886490000|2025-07-30 14:41:30|22721.4|22709.4|22722.6|22710.6|22722.6|22710.6|22721.4|22709.4|19
1753886500000|2025-07-30 14:41:40|22723.9|22711.9|22731.4|22719.4|22731.4|22719.4|22722.6|22710.6|7
1753886510000|2025-07-30 14:41:50|22732.6|22720.6|22728.9|22716.9|22733.9|22721.9|22728.9|22716.9|2
1753886520000|2025-07-30 14:42:00|22727.6|22715.6|22728.9|22716.9|22728.9|22716.9|22727.6|22715.6|4
1753886530000|2025-07-30 14:42:10|22727.6|22715.6|22727.6|22715.6|22727.6|22715.6|22727.6|22715.6|0
1753886540000|2025-07-30 14:42:20|22725.1|22713.1|22716.4|22704.4|22726.4|22714.4|22716.4|22704.4|5
1753886550000|2025-07-30 14:42:30|22717.6|22705.6|22710.1|22698.1|22717.6|22705.6|22707.6|22695.6|15
1753886560000|2025-07-30 14:42:40|22708.9|22696.9|22708.9|22696.9|22708.9|22696.9|22708.9|22696.9|2
1753886570000|2025-07-30 14:42:50|22707.6|22695.6|22706.4|22694.4|22707.6|22695.6|22705.1|22693.1|2
1753886580000|2025-07-30 14:43:00|22705.2|22693.2|22703.9|22691.9|22705.2|22693.2|22703.9|22691.9|13
1753886590000|2025-07-30 14:43:10|22707.6|22695.6|22706.4|22694.4|22707.6|22695.6|22706.4|22694.4|1
1753886600000|2025-07-30 14:43:20|22705.1|22693.1|22715.1|22703.1|22715.1|22703.1|22705.1|22693.1|5
1753886610000|2025-07-30 14:43:30|22716.4|22704.4|22718.9|22706.9|22720.1|22708.1|22716.4|22704.4|24
1753886620000|2025-07-30 14:43:40|22717.6|22705.6|22716.4|22704.4|22718.9|22706.9|22716.4|22704.4|5
1753886630000|2025-07-30 14:43:50|22713.9|22701.9|22713.9|22701.9|22713.9|22701.9|22713.9|22701.9|0
1753886640000|2025-07-30 14:44:00|||||||||1
1753886650000|2025-07-30 14:44:10|22712.6|22700.6|22708.9|22696.9|22712.6|22700.6|22708.9|22696.9|8
1753886660000|2025-07-30 14:44:20|||||||||1
1753886670000|2025-07-30 14:44:30|22707.6|22695.6|22716.4|22704.4|22716.4|22704.4|22707.6|22695.6|2
1753886680000|2025-07-30 14:44:40|22725.1|22713.1|22723.8|22711.8|22725.1|22713.1|22723.8|22711.8|6
1753886690000|2025-07-30 14:44:50|22725.1|22713.1|22723.8|22711.8|22725.1|22713.1|22723.8|22711.8|1
1753886700000|2025-07-30 14:45:00|22722.6|22710.6|22718.8|22706.8|22722.6|22710.6|22718.8|22706.8|3
1753886710000|2025-07-30 14:45:10|22717.6|22705.6|22715.1|22703.1|22717.6|22705.6|22715.1|22703.1|2
1753886720000|2025-07-30 14:45:20|22718.8|22706.8|22718.8|22706.8|22720.1|22708.1|22716.3|22704.3|4
1753886730000|2025-07-30 14:45:30|||||||||1
1753886740000|2025-07-30 14:45:40|||||||||6
1753886750000|2025-07-30 14:45:50|22717.6|22705.6|22718.8|22706.8|22718.8|22706.8|22717.6|22705.6|2
1753886760000|2025-07-30 14:46:00|22718.9|22706.9|22718.9|22706.9|22718.9|22706.9|22718.9|22706.9|3
1753886770000|2025-07-30 14:46:10|22717.6|22705.6|22721.4|22709.4|22721.4|22709.4|22717.6|22705.6|5
1753886780000|2025-07-30 14:46:20|22721.3|22709.3|22721.3|22709.3|22721.3|22709.3|22721.3|22709.3|2
1753886790000|2025-07-30 14:46:30|22720.1|22708.1|22720.1|22708.1|22721.3|22709.3|22720.1|22708.1|1
1753886800000|2025-07-30 14:46:40|22723.9|22711.9|22725.1|22713.1|22728.8|22716.8|22722.6|22710.6|21
1753886810000|2025-07-30 14:46:50|22723.8|22711.8|22722.6|22710.6|22725.1|22713.1|22721.4|22709.4|4
1753886820000|2025-07-30 14:47:00|22728.8|22716.8|22728.9|22716.9|22728.9|22716.9|22728.8|22716.8|13
1753886830000|2025-07-30 14:47:10|22740.1|22728.1|22742.6|22730.6|22747.6|22735.6|22738.9|22726.9|16
1753886840000|2025-07-30 14:47:20|22747.6|22735.6|22751.3|22739.3|22751.3|22739.3|22747.6|22735.6|10
1753886850000|2025-07-30 14:47:30|22752.6|22740.6|22753.8|22741.8|22763.8|22751.8|22751.3|22739.3|11
1753886860000|2025-07-30 14:47:40|22752.6|22740.6|22756.3|22744.3|22756.3|22744.3|22748.9|22736.9|13
1753886870000|2025-07-30 14:47:50|22755.1|22743.1|22753.8|22741.8|22757.6|22745.6|22753.8|22741.8|8
1753886880000|2025-07-30 14:48:00|22751.4|22739.4|22747.6|22735.6|22751.4|22739.4|22747.6|22735.6|8
1753886890000|2025-07-30 14:48:10|22746.4|22734.4|22747.6|22735.6|22747.6|22735.6|22746.4|22734.4|1
1753886900000|2025-07-30 14:48:20|22743.9|22731.9|22746.3|22734.3|22746.3|22734.3|22738.9|22726.9|9
1753886910000|2025-07-30 14:48:30|22746.4|22734.4|22748.9|22736.9|22748.9|22736.9|22743.9|22731.9|4
1753886920000|2025-07-30 14:48:40|22747.6|22735.6|22746.4|22734.4|22747.6|22735.6|22746.4|22734.4|4
1753886940000|2025-07-30 14:49:00|||||||||1
1753886950000|2025-07-30 14:49:10|22745.1|22733.1|22751.4|22739.4|22752.6|22740.6|22745.1|22733.1|6
1753886960000|2025-07-30 14:49:20|22748.9|22736.9|22750.1|22738.1|22750.1|22738.1|22748.9|22736.9|3
1753886970000|2025-07-30 14:49:30|22748.9|22736.9|22747.6|22735.6|22748.9|22736.9|22747.6|22735.6|4
1753886980000|2025-07-30 14:49:40|||||||||1
1753886990000|2025-07-30 14:49:50|22747.7|22735.7|22748.9|22736.9|22751.4|22739.4|22747.7|22735.7|1
1753887000000|2025-07-30 14:50:00|22746.4|22734.4|22748.9|22736.9|22750.1|22738.1|22746.4|22734.4|5
1753887010000|2025-07-30 14:50:10|22747.6|22735.6|22746.4|22734.4|22747.6|22735.6|22743.9|22731.9|4
1753887020000|2025-07-30 14:50:20|22745.1|22733.1|22750.1|22738.1|22753.9|22741.9|22745.1|22733.1|6
1753887030000|2025-07-30 14:50:30|22748.9|22736.9|22740.1|22728.1|22750.1|22738.1|22736.4|22724.4|15
1753887040000|2025-07-30 14:50:40|22738.9|22726.9|22738.9|22726.9|22740.1|22728.1|22738.9|22726.9|1
1753887050000|2025-07-30 14:50:50|22746.4|22734.4|22743.9|22731.9|22747.6|22735.6|22743.9|22731.9|1
1753887060000|2025-07-30 14:51:00|22745.1|22733.1|22748.9|22736.9|22748.9|22736.9|22745.1|22733.1|4
1753887070000|2025-07-30 14:51:10|22747.6|22735.6|22746.4|22734.4|22747.6|22735.6|22746.4|22734.4|4
1753887080000|2025-07-30 14:51:20|22745.1|22733.1|22743.9|22731.9|22746.4|22734.4|22743.9|22731.9|4
1753887090000|2025-07-30 14:51:30|22742.6|22730.6|22742.6|22730.6|22742.6|22730.6|22742.6|22730.6|1
1753887100000|2025-07-30 14:51:40|22743.9|22731.9|22743.9|22731.9|22743.9|22731.9|22742.6|22730.6|4
1753887110000|2025-07-30 14:51:50|||||||||1
1753887120000|2025-07-30 14:52:00|22743.8|22731.8|22733.9|22721.9|22743.8|22731.8|22733.9|22721.9|10
1753887130000|2025-07-30 14:52:10|22732.6|22720.6|22736.4|22724.4|22738.9|22726.9|22732.6|22720.6|3
1753887140000|2025-07-30 14:52:20|22735.1|22723.1|22737.6|22725.6|22740.1|22728.1|22735.1|22723.1|3
1753887150000|2025-07-30 14:52:30|22736.4|22724.4|22735.1|22723.1|22736.4|22724.4|22735.1|22723.1|1
1753887160000|2025-07-30 14:52:40|22737.6|22725.6|22735.1|22723.1|22737.6|22725.6|22735.1|22723.1|1
1753887170000|2025-07-30 14:52:50|22733.9|22721.9|22733.9|22721.9|22736.4|22724.4|22733.9|22721.9|4
1753887180000|2025-07-30 14:53:00|22737.6|22725.6|22741.4|22729.4|22741.4|22729.4|22737.6|22725.6|5
1753887190000|2025-07-30 14:53:10|22746.3|22734.3|22751.3|22739.3|22751.3|22739.3|22746.3|22734.3|6
1753887200000|2025-07-30 14:53:20|22751.4|22739.4|22751.4|22739.4|22751.4|22739.4|22750.1|22738.1|11
1753887210000|2025-07-30 14:53:30|22752.6|22740.6|22751.4|22739.4|22752.6|22740.6|22751.4|22739.4|5
1753887220000|2025-07-30 14:53:40|22750.1|22738.1|22741.4|22729.4|22750.1|22738.1|22741.3|22729.3|3
1753887230000|2025-07-30 14:53:50|22741.3|22729.3|22738.9|22726.9|22741.3|22729.3|22738.9|22726.9|2
1753887240000|2025-07-30 14:54:00|22737.6|22725.6|22741.4|22729.4|22742.6|22730.6|22737.6|22725.6|22
1753887250000|2025-07-30 14:54:10|22742.6|22730.6|22742.6|22730.6|22745.1|22733.1|22742.6|22730.6|4
1753887260000|2025-07-30 14:54:20|22743.9|22731.9|22742.6|22730.6|22743.9|22731.9|22742.6|22730.6|1
1753887270000|2025-07-30 14:54:30|22740.1|22728.1|22738.9|22726.9|22740.1|22728.1|22737.6|22725.6|3
1753887280000|2025-07-30 14:54:40|22737.6|22725.6|22735.1|22723.1|22737.6|22725.6|22733.9|22721.9|11
1753887290000|2025-07-30 14:54:50|22736.4|22724.4|22735.1|22723.1|22736.4|22724.4|22735.1|22723.1|0
1753887300000|2025-07-30 14:55:00|22736.4|22724.4|22738.9|22726.9|22741.4|22729.4|22736.4|22724.4|8
1753887310000|2025-07-30 14:55:10|22742.6|22730.6|22733.9|22721.9|22742.6|22730.6|22733.9|22721.9|9
1753887320000|2025-07-30 14:55:20|22731.4|22719.4|22731.4|22719.4|22731.4|22719.4|22731.4|22719.4|0
1753887330000|2025-07-30 14:55:30|22728.9|22716.9|22731.4|22719.4|22731.4|22719.4|22728.9|22716.9|1
1753887340000|2025-07-30 14:55:40|22733.9|22721.9|22731.4|22719.4|22733.9|22721.9|22731.4|22719.4|9
1753887350000|2025-07-30 14:55:50|22730.1|22718.1|22731.4|22719.4|22731.4|22719.4|22730.1|22718.1|4
1753887360000|2025-07-30 14:56:00|22730.1|22718.1|22726.4|22714.4|22730.1|22718.1|22726.4|22714.4|2
1753887370000|2025-07-30 14:56:10|22723.9|22711.9|22723.9|22711.9|22723.9|22711.9|22723.9|22711.9|9
1753887380000|2025-07-30 14:56:20|22721.4|22709.4|22721.4|22709.4|22721.4|22709.4|22721.4|22709.4|9
1753887390000|2025-07-30 14:56:30|22720.2|22708.2|22718.9|22706.9|22720.2|22708.2|22718.9|22706.9|4
1753887400000|2025-07-30 14:56:40|22720.2|22708.2|22723.9|22711.9|22723.9|22711.9|22720.2|22708.2|2
1753887410000|2025-07-30 14:56:50|22722.7|22710.7|22723.9|22711.9|22723.9|22711.9|22722.7|22710.7|2
1753887420000|2025-07-30 14:57:00|22731.4|22719.4|22731.4|22719.4|22731.4|22719.4|22728.9|22716.9|4
1753887430000|2025-07-30 14:57:10|22733.9|22721.9|22728.9|22716.9|22733.9|22721.9|22728.9|22716.9|8
1753887440000|2025-07-30 14:57:20|22731.4|22719.4|22731.4|22719.4|22731.4|22719.4|22731.4|22719.4|4
1753887450000|2025-07-30 14:57:30|22735.1|22723.1|22736.4|22724.4|22736.4|22724.4|22735.1|22723.1|6
1753887460000|2025-07-30 14:57:40|22732.6|22720.6|22736.4|22724.4|22736.4|22724.4|22732.6|22720.6|10
1753887470000|2025-07-30 14:57:50|22737.6|22725.6|22737.6|22725.6|22737.6|22725.6|22737.6|22725.6|1
1753887480000|2025-07-30 14:58:00|22732.6|22720.6|22736.4|22724.4|22736.4|22724.4|22731.4|22719.4|15
1753887490000|2025-07-30 14:58:10|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|0
1753887500000|2025-07-30 14:58:20|22736.4|22724.4|22736.4|22724.4|22736.4|22724.4|22736.4|22724.4|1
1753887510000|2025-07-30 14:58:30|22737.6|22725.6|22738.9|22726.9|22738.9|22726.9|22736.4|22724.4|15
1753887520000|2025-07-30 14:58:40|22736.4|22724.4|22736.4|22724.4|22736.4|22724.4|22736.4|22724.4|1
1753887540000|2025-07-30 14:59:00|||||||||1
1753887550000|2025-07-30 14:59:10|22732.6|22720.6|22731.4|22719.4|22732.6|22720.6|22731.4|22719.4|3
1753887560000|2025-07-30 14:59:20|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|1
1753887570000|2025-07-30 14:59:30|22732.6|22720.6|22732.6|22720.6|22732.6|22720.6|22732.6|22720.6|1
1753887580000|2025-07-30 14:59:40|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|7
1753887590000|2025-07-30 14:59:50|22732.6|22720.6|22733.9|22721.9|22733.9|22721.9|22732.6|22720.6|1
1753887600000|2025-07-30 15:00:00|22735.2|22723.2|22736.4|22724.4|22736.4|22724.4|22735.2|22723.2|32
1753887610000|2025-07-30 15:00:10|||||||||1
1753887620000|2025-07-30 15:00:20|22735.1|22723.1|22736.4|22724.4|22737.6|22725.6|22735.1|22723.1|11
1753887630000|2025-07-30 15:00:30|22735.1|22723.1|22740.1|22728.1|22740.1|22728.1|22735.1|22723.1|3
1753887640000|2025-07-30 15:00:40|||||||||5
1753887660000|2025-07-30 15:01:00|22741.4|22729.4|22745.1|22733.1|22745.1|22733.1|22741.4|22729.4|5
1753887670000|2025-07-30 15:01:10|22751.3|22739.3|22746.4|22734.4|22751.4|22739.4|22746.3|22734.3|9
1753887680000|2025-07-30 15:01:20|22746.3|22734.3|22741.4|22729.4|22746.3|22734.3|22741.3|22729.3|4
1753887690000|2025-07-30 15:01:30|22741.3|22729.3|22741.3|22729.3|22741.3|22729.3|22741.3|22729.3|4
1753887700000|2025-07-30 15:01:40|22737.6|22725.6|22736.4|22724.4|22737.6|22725.6|22736.4|22724.4|3
1753887710000|2025-07-30 15:01:50|||||||||9
1753887730000|2025-07-30 15:02:10|||||||||1
1753887740000|2025-07-30 15:02:20|||||||||2
1753887750000|2025-07-30 15:02:30|||||||||1
1753887760000|2025-07-30 15:02:40|22735.1|22723.1|22737.6|22725.6|22737.6|22725.6|22733.9|22721.9|4
1753887770000|2025-07-30 15:02:50|22738.9|22726.9|22741.4|22729.4|22741.4|22729.4|22738.9|22726.9|6
1753887780000|2025-07-30 15:03:00|22741.3|22729.3|22746.4|22734.4|22746.4|22734.4|22741.3|22729.3|71
1753887790000|2025-07-30 15:03:10|22746.3|22734.3|22748.8|22736.8|22748.8|22736.8|22746.3|22734.3|1
1753887800000|2025-07-30 15:03:20|22747.6|22735.6|22748.8|22736.8|22748.8|22736.8|22747.6|22735.6|7
1753887810000|2025-07-30 15:03:30|22751.3|22739.3|22750.1|22738.1|22751.3|22739.3|22750.1|22738.1|7
1753887820000|2025-07-30 15:03:40|22748.9|22736.9|22758.8|22746.8|22760.1|22748.1|22748.9|22736.9|8
1753887830000|2025-07-30 15:03:50|22760.1|22748.1|22761.3|22749.3|22763.8|22751.8|22757.6|22745.6|42
1753887840000|2025-07-30 15:04:00|22763.8|22751.8|22762.6|22750.6|22766.3|22754.3|22761.3|22749.3|20
1753887850000|2025-07-30 15:04:10|22763.8|22751.8|22772.5|22760.5|22773.8|22761.8|22763.8|22751.8|18
1753887860000|2025-07-30 15:04:20|22773.8|22761.8|22771.3|22759.3|22775|22763|22771.3|22759.3|12
1753887870000|2025-07-30 15:04:30|22775|22763|22771.3|22759.3|22775|22763|22771.3|22759.3|17
1753887880000|2025-07-30 15:04:40|22770|22758|22748.8|22736.8|22770|22758|22748.8|22736.8|14
1753887890000|2025-07-30 15:04:50|22746.3|22734.3|22746.3|22734.3|22746.3|22734.3|22742.5|22730.5|6
1753887900000|2025-07-30 15:05:00|22748.8|22736.8|22758.7|22746.7|22758.7|22746.7|22748.8|22736.8|18
1753887910000|2025-07-30 15:05:10|22758.8|22746.8|22768.8|22756.8|22768.8|22756.8|22757.5|22745.5|13
1753887920000|2025-07-30 15:05:20|22772.5|22760.5|22772.5|22760.5|22773.8|22761.8|22770|22758|31
1753887930000|2025-07-30 15:05:30|22773.8|22761.8|22777.5|22765.5|22777.5|22765.5|22773.8|22761.8|17
1753887940000|2025-07-30 15:05:40|22776.3|22764.3|22778.8|22766.8|22780|22768|22775|22763|59
1753887950000|2025-07-30 15:05:50|22777.5|22765.5|22778.8|22766.8|22783.8|22771.8|22776.3|22764.3|16
1753887960000|2025-07-30 15:06:00|22780|22768|22776.2|22764.2|22780|22768|22772.5|22760.5|18
1753887970000|2025-07-30 15:06:10|22777.5|22765.5|22778.7|22766.7|22780|22768|22777.5|22765.5|17
1753887980000|2025-07-30 15:06:20|22780|22768|22786.2|22774.2|22790|22778|22780|22768|21
1753887990000|2025-07-30 15:06:30|22783.7|22771.7|22788.8|22776.8|22791.3|22779.3|22783.7|22771.7|14
1753888000000|2025-07-30 15:06:40|22787.5|22775.5|22786.3|22774.3|22787.5|22775.5|22786.3|22774.3|3
1753888010000|2025-07-30 15:06:50|22785|22773|22783.7|22771.7|22785|22773|22778.8|22766.8|10
1753888020000|2025-07-30 15:07:00|22783.8|22771.8|22782.5|22770.5|22783.8|22771.8|22781.2|22769.2|4
1753888030000|2025-07-30 15:07:10|22781.3|22769.3|22776.3|22764.3|22783.7|22771.7|22776.3|22764.3|9
1753888040000|2025-07-30 15:07:20|22777.5|22765.5|22778.8|22766.8|22778.8|22766.8|22771.3|22759.3|14
1753888050000|2025-07-30 15:07:30|22786.2|22774.2|22790|22778|22790|22778|22786.2|22774.2|10
1753888060000|2025-07-30 15:07:40|22786.2|22774.2|22786.2|22774.2|22786.2|22774.2|22786.2|22774.2|4
1753888070000|2025-07-30 15:07:50|22786.3|22774.3|22797.5|22785.5|22798.7|22786.7|22786.3|22774.3|14
1753888080000|2025-07-30 15:08:00|22798.7|22786.7|22798.7|22786.7|22801.2|22789.2|22797.5|22785.5|10
1753888090000|2025-07-30 15:08:10|22796.2|22784.2|22796.2|22784.2|22796.2|22784.2|22795|22783|10
1753888100000|2025-07-30 15:08:20|22795|22783|22786.2|22774.2|22795|22783|22782.4|22770.4|16
1753888110000|2025-07-30 15:08:30|22785|22773|22788.7|22776.7|22788.7|22776.7|22785|22773|7
1753888120000|2025-07-30 15:08:40|22790|22778|22787.5|22775.5|22791.2|22779.2|22786.2|22774.2|4
1753888130000|2025-07-30 15:08:50|22788.7|22776.7|22788.7|22776.7|22788.7|22776.7|22788.7|22776.7|0
1753888140000|2025-07-30 15:09:00|22791.2|22779.2|22791.2|22779.2|22791.2|22779.2|22791.2|22779.2|4
1753888150000|2025-07-30 15:09:10|22790|22778|22791.2|22779.2|22791.2|22779.2|22790|22778|0
1753888160000|2025-07-30 15:09:20|22792.5|22780.5|22786.2|22774.2|22792.5|22780.5|22786.2|22774.2|8
1753888170000|2025-07-30 15:09:30|22782.5|22770.5|22783.7|22771.7|22786.2|22774.2|22781.2|22769.2|5
1753888180000|2025-07-30 15:09:40|22781.2|22769.2|22782.5|22770.5|22786.2|22774.2|22781.2|22769.2|9
1753888190000|2025-07-30 15:09:50|22783.8|22771.8|22788.7|22776.7|22791.2|22779.2|22783.8|22771.8|2
1753888200000|2025-07-30 15:10:00|22791.2|22779.2|22782.5|22770.5|22791.2|22779.2|22782.5|22770.5|5
1753888210000|2025-07-30 15:10:10|22783.7|22771.7|22793.7|22781.7|22793.7|22781.7|22780|22768|10
1753888220000|2025-07-30 15:10:20|22792.5|22780.5|22791.2|22779.2|22792.5|22780.5|22788.7|22776.7|3
1753888250000|2025-07-30 15:10:50|22790|22778|22793.7|22781.7|22793.7|22781.7|22790|22778|3
1753888260000|2025-07-30 15:11:00|22796.2|22784.2|22801.2|22789.2|22805|22793|22796.2|22784.2|26
1753888270000|2025-07-30 15:11:10|22800|22788|22813.7|22801.7|22813.7|22801.7|22799.9|22787.9|38
1753888280000|2025-07-30 15:11:20|22812.4|22800.4|22811.2|22799.2|22813.7|22801.7|22811.2|22799.2|3
1753888290000|2025-07-30 15:11:30|22812.4|22800.4|22816.2|22804.2|22816.2|22804.2|22811.2|22799.2|12
1753888300000|2025-07-30 15:11:40|22814.9|22802.9|22816.2|22804.2|22816.2|22804.2|22814.9|22802.9|6
1753888310000|2025-07-30 15:11:50|22817.4|22805.4|22818.7|22806.7|22819.9|22807.9|22817.4|22805.4|13
1753888320000|2025-07-30 15:12:00|22821.2|22809.2|22812.5|22800.5|22821.2|22809.2|22811.2|22799.2|14
1753888330000|2025-07-30 15:12:10|22818.7|22806.7|22812.5|22800.5|22818.7|22806.7|22811.2|22799.2|9
1753888340000|2025-07-30 15:12:20|22811.2|22799.2|22807.4|22795.4|22813.7|22801.7|22807.4|22795.4|19
1753888350000|2025-07-30 15:12:30|22806.2|22794.2|22809.9|22797.9|22809.9|22797.9|22806.2|22794.2|2
1753888360000|2025-07-30 15:12:40|22811.2|22799.2|22808.7|22796.7|22811.2|22799.2|22808.7|22796.7|4
1753888370000|2025-07-30 15:12:50|22816.2|22804.2|22821.2|22809.2|22821.2|22809.2|22814.9|22802.9|24
1753888380000|2025-07-30 15:13:00|22819.9|22807.9|22819.9|22807.9|22823.7|22811.7|22818.7|22806.7|15
1753888390000|2025-07-30 15:13:10|22818.7|22806.7|22818.7|22806.7|22818.7|22806.7|22818.7|22806.7|25
1753888400000|2025-07-30 15:13:20|22813.7|22801.7|22814.9|22802.9|22816.2|22804.2|22811.2|22799.2|7
1753888410000|2025-07-30 15:13:30|22816.2|22804.2|22823.6|22811.6|22823.6|22811.6|22816.2|22804.2|5
1753888420000|2025-07-30 15:13:40|22823.7|22811.7|22828.6|22816.6|22828.6|22816.6|22823.7|22811.7|6
1753888430000|2025-07-30 15:13:50|22826.1|22814.1|22832.4|22820.4|22832.4|22820.4|22826.1|22814.1|10
1753888440000|2025-07-30 15:14:00|22829.9|22817.9|22824.9|22812.9|22831.1|22819.1|22822.4|22810.4|16
1753888450000|2025-07-30 15:14:10|22822.4|22810.4|22819.9|22807.9|22823.6|22811.6|22818.6|22806.6|5
1753888460000|2025-07-30 15:14:20|22821.1|22809.1|22821.1|22809.1|22821.1|22809.1|22819.9|22807.9|0
1753888470000|2025-07-30 15:14:30|22818.6|22806.6|22821.1|22809.1|22821.1|22809.1|22818.6|22806.6|10
1753888480000|2025-07-30 15:14:40|22823.6|22811.6|22821.1|22809.1|22823.6|22811.6|22821.1|22809.1|1
1753888490000|2025-07-30 15:14:50|22823.6|22811.6|22818.6|22806.6|22823.6|22811.6|22818.6|22806.6|7
1753888500000|2025-07-30 15:15:00|22819.8|22807.8|22818.6|22806.6|22819.8|22807.8|22818.6|22806.6|3
1753888510000|2025-07-30 15:15:10|||||||||1
1753888520000|2025-07-30 15:15:20|22807.4|22795.4|22801.1|22789.1|22808.6|22796.6|22799.9|22787.9|15
1753888530000|2025-07-30 15:15:30|22798.7|22786.7|22796.2|22784.2|22798.7|22786.7|22796.2|22784.2|7
1753888540000|2025-07-30 15:15:40|22804.9|22792.9|22804.9|22792.9|22806.2|22794.2|22804.9|22792.9|2
1753888550000|2025-07-30 15:15:50|22806.2|22794.2|22807.4|22795.4|22807.4|22795.4|22806.2|22794.2|5
1753888560000|2025-07-30 15:16:00|22806.2|22794.2|22804.9|22792.9|22806.2|22794.2|22803.7|22791.7|4
1753888570000|2025-07-30 15:16:10|22803.7|22791.7|22801.2|22789.2|22804.9|22792.9|22801.2|22789.2|2
1753888580000|2025-07-30 15:16:20|22799.9|22787.9|22804.9|22792.9|22804.9|22792.9|22798.7|22786.7|8
1753888590000|2025-07-30 15:16:30|22803.7|22791.7|22808.6|22796.6|22811.1|22799.1|22803.7|22791.7|18
1753888600000|2025-07-30 15:16:40|||||||||2
1753888610000|2025-07-30 15:16:50|22807.4|22795.4|22804.9|22792.9|22808.6|22796.6|22804.9|22792.9|6
1753888620000|2025-07-30 15:17:00|22803.6|22791.6|22807.4|22795.4|22807.4|22795.4|22802.4|22790.4|7
1753888630000|2025-07-30 15:17:10|22808.6|22796.6|22811.1|22799.1|22811.1|22799.1|22808.6|22796.6|5
1753888640000|2025-07-30 15:17:20|22812.4|22800.4|22812.4|22800.4|22812.4|22800.4|22812.4|22800.4|6
1753888650000|2025-07-30 15:17:30|22816.1|22804.1|22816.1|22804.1|22816.1|22804.1|22816.1|22804.1|4
1753888660000|2025-07-30 15:17:40|22811.1|22799.1|22811.1|22799.1|22811.1|22799.1|22811.1|22799.1|4
1753888670000|2025-07-30 15:17:50|22809.9|22797.9|22808.6|22796.6|22809.9|22797.9|22808.6|22796.6|1
1753888680000|2025-07-30 15:18:00|22811.1|22799.1|22811.2|22799.2|22811.2|22799.2|22811.1|22799.1|8
1753888690000|2025-07-30 15:18:10|22809.9|22797.9|22816.1|22804.1|22816.1|22804.1|22809.9|22797.9|9
1753888700000|2025-07-30 15:18:20|22816.2|22804.2|22818.6|22806.6|22818.6|22806.6|22816.2|22804.2|3
1753888710000|2025-07-30 15:18:30|||||||||1
1753888720000|2025-07-30 15:18:40|22813.6|22801.6|22814.9|22802.9|22814.9|22802.9|22813.6|22801.6|3
1753888730000|2025-07-30 15:18:50|22819.9|22807.9|22821.1|22809.1|22822.4|22810.4|22819.9|22807.9|10
1753888740000|2025-07-30 15:19:00|22824.9|22812.9|22829.9|22817.9|22833.6|22821.6|22824.9|22812.9|18
1753888750000|2025-07-30 15:19:10|22832.4|22820.4|22828.6|22816.6|22833.6|22821.6|22828.6|22816.6|12
1753888760000|2025-07-30 15:19:20|22823.6|22811.6|22823.6|22811.6|22823.6|22811.6|22823.6|22811.6|3
1753888770000|2025-07-30 15:19:30|22827.4|22815.4|22831.1|22819.1|22831.1|22819.1|22827.4|22815.4|6
1753888780000|2025-07-30 15:19:40|22833.6|22821.6|22833.6|22821.6|22833.6|22821.6|22832.4|22820.4|7
1753888790000|2025-07-30 15:19:50|22834.9|22822.9|22833.6|22821.6|22837.4|22825.4|22833.6|22821.6|10
1753888800000|2025-07-30 15:20:00|22834.9|22822.9|22838.6|22826.6|22842.4|22830.4|22834.9|22822.9|9
1753888810000|2025-07-30 15:20:10|||||||||1
1753888820000|2025-07-30 15:20:20|22836.2|22824.2|22833.6|22821.6|22836.2|22824.2|22833.6|22821.6|18
1753888830000|2025-07-30 15:20:30|22834.9|22822.9|22828.6|22816.6|22834.9|22822.9|22828.6|22816.6|5
1753888840000|2025-07-30 15:20:40|22827.4|22815.4|22828.6|22816.6|22828.6|22816.6|22823.6|22811.6|4
1753888850000|2025-07-30 15:20:50|22829.9|22817.9|22831.1|22819.1|22831.1|22819.1|22828.6|22816.6|10
1753888860000|2025-07-30 15:21:00|22829.9|22817.9|22834.8|22822.8|22834.8|22822.8|22828.6|22816.6|10
1753888870000|2025-07-30 15:21:10|22833.6|22821.6|22828.6|22816.6|22833.6|22821.6|22828.6|22816.6|11
1753888880000|2025-07-30 15:21:20|22833.6|22821.6|22833.6|22821.6|22833.6|22821.6|22832.4|22820.4|4
1753888890000|2025-07-30 15:21:30|22836.1|22824.1|22831.1|22819.1|22836.1|22824.1|22824.9|22812.9|27
1753888900000|2025-07-30 15:21:40|||||||||5
1753888910000|2025-07-30 15:21:50|22829.8|22817.8|22831.1|22819.1|22832.3|22820.3|22829.8|22817.8|5
1753888920000|2025-07-30 15:22:00|22833.6|22821.6|22828.6|22816.6|22833.6|22821.6|22828.6|22816.6|11
1753888930000|2025-07-30 15:22:10|22827.3|22815.3|22828.6|22816.6|22831.1|22819.1|22827.3|22815.3|21
1753888960000|2025-07-30 15:22:40|22824.8|22812.8|22823.6|22811.6|22824.8|22812.8|22821.1|22809.1|16
1753888970000|2025-07-30 15:22:50|22824.8|22812.8|22826.1|22814.1|22826.1|22814.1|22824.8|22812.8|2
1753888980000|2025-07-30 15:23:00|22827.3|22815.3|22831.1|22819.1|22831.1|22819.1|22827.3|22815.3|5
1753888990000|2025-07-30 15:23:10|22829.8|22817.8|22828.6|22816.6|22829.8|22817.8|22828.6|22816.6|6
1753889000000|2025-07-30 15:23:20|22829.8|22817.8|22833.6|22821.6|22833.6|22821.6|22829.8|22817.8|5
1753889020000|2025-07-30 15:23:40|22828.6|22816.6|22828.6|22816.6|22828.6|22816.6|22828.6|22816.6|8
1753889030000|2025-07-30 15:23:50|22827.3|22815.3|22828.6|22816.6|22828.6|22816.6|22827.3|22815.3|14
1753889040000|2025-07-30 15:24:00|22829.8|22817.8|22832.4|22820.4|22832.4|22820.4|22829.8|22817.8|7
1753889050000|2025-07-30 15:24:10|22834.9|22822.9|22839.9|22827.9|22839.9|22827.9|22834.9|22822.9|6
1753889060000|2025-07-30 15:24:20|22843.6|22831.6|22841.1|22829.1|22843.6|22831.6|22841.1|22829.1|6
1753889070000|2025-07-30 15:24:30|22844.9|22832.9|22853.6|22841.6|22856.1|22844.1|22844.9|22832.9|22
1753889080000|2025-07-30 15:24:40|22854.8|22842.8|22856.1|22844.1|22856.1|22844.1|22854.8|22842.8|17
1753889090000|2025-07-30 15:24:50|22858.6|22846.6|22853.6|22841.6|22858.6|22846.6|22853.6|22841.6|34
1753889100000|2025-07-30 15:25:00|22851.1|22839.1|22856.1|22844.1|22858.6|22846.6|22851.1|22839.1|28
1753889110000|2025-07-30 15:25:10|22857.3|22845.3|22856|22844|22857.3|22845.3|22848.6|22836.6|20
1753889120000|2025-07-30 15:25:20|22856.1|22844.1|22851|22839|22861|22849|22851|22839|3
1753889130000|2025-07-30 15:25:30|22851.1|22839.1|22851.1|22839.1|22851.1|22839.1|22851|22839|1
1753889140000|2025-07-30 15:25:40|22856|22844|22858.6|22846.6|22859.8|22847.8|22856|22844|22
1753889150000|2025-07-30 15:25:50|22858.5|22846.5|22858.5|22846.5|22858.6|22846.6|22858.5|22846.5|1
1753889160000|2025-07-30 15:26:00|22857.3|22845.3|22856|22844|22857.3|22845.3|22856|22844|10
1753889170000|2025-07-30 15:26:10|22858.5|22846.5|22856|22844|22858.5|22846.5|22856|22844|10
1753889180000|2025-07-30 15:26:20|22858.5|22846.5|22848.6|22836.6|22858.5|22846.5|22843.6|22831.6|53
1753889190000|2025-07-30 15:26:30|22847.4|22835.4|22852.4|22840.4|22852.4|22840.4|22847.4|22835.4|9
1753889200000|2025-07-30 15:26:40|22853.6|22841.6|22853.6|22841.6|22853.6|22841.6|22853.6|22841.6|11
1753889210000|2025-07-30 15:26:50|22858.6|22846.6|22858.6|22846.6|22861.1|22849.1|22858.6|22846.6|6
1753889220000|2025-07-30 15:27:00|22861.1|22849.1|22863.5|22851.5|22863.6|22851.6|22861.1|22849.1|19
1753889230000|2025-07-30 15:27:10|22856.1|22844.1|22853.6|22841.6|22856.1|22844.1|22853.6|22841.6|12
1753889260000|2025-07-30 15:27:40|22852.4|22840.4|22849.9|22837.9|22852.4|22840.4|22849.9|22837.9|8
1753889270000|2025-07-30 15:27:50|22851.1|22839.1|22847.4|22835.4|22851.1|22839.1|22846.1|22834.1|14
1753889280000|2025-07-30 15:28:00|22846.1|22834.1|22843.7|22831.7|22846.1|22834.1|22843.7|22831.7|4
1753889290000|2025-07-30 15:28:10|22844.9|22832.9|22843.7|22831.7|22844.9|22832.9|22843.7|22831.7|5
1753889300000|2025-07-30 15:28:20|22849.9|22837.9|22856.1|22844.1|22856.1|22844.1|22847.4|22835.4|14
1753889310000|2025-07-30 15:28:30|22863.6|22851.6|22871.1|22859.1|22876.1|22864.1|22863.6|22851.6|31
1753889320000|2025-07-30 15:28:40|22867.3|22855.3|22864.9|22852.9|22867.3|22855.3|22864.9|22852.9|19
1753889330000|2025-07-30 15:28:50|22866.1|22854.1|22864.9|22852.9|22866.1|22854.1|22864.8|22852.8|0
1753889340000|2025-07-30 15:29:00|22863.6|22851.6|22866.1|22854.1|22868.6|22856.6|22863.6|22851.6|36
1753889350000|2025-07-30 15:29:10|22864.9|22852.9|22863.6|22851.6|22864.9|22852.9|22862.4|22850.4|4
1753889360000|2025-07-30 15:29:20|22868.6|22856.6|22876.1|22864.1|22876.1|22864.1|22868.6|22856.6|24
1753889370000|2025-07-30 15:29:30|22874.8|22862.8|22876|22864|22876.1|22864.1|22872.3|22860.3|8
1753889380000|2025-07-30 15:29:40|22873.5|22861.5|22861|22849|22873.6|22861.6|22861|22849|11
1753889390000|2025-07-30 15:29:50|22857.3|22845.3|22856|22844|22857.3|22845.3|22854.8|22842.8|1
1753889400000|2025-07-30 15:30:00|22858.5|22846.5|22858.6|22846.6|22858.6|22846.6|22853.6|22841.6|14
1753889410000|2025-07-30 15:30:10|22856.1|22844.1|22866.1|22854.1|22866.1|22854.1|22856.1|22844.1|5
1753889420000|2025-07-30 15:30:20|22868.6|22856.6|22861|22849|22868.6|22856.6|22859.8|22847.8|11
1753889430000|2025-07-30 15:30:30|22863.5|22851.5|22862.3|22850.3|22864.8|22852.8|22859.8|22847.8|12
1753889440000|2025-07-30 15:30:40|22861|22849|22866|22854|22868.5|22856.5|22857.3|22845.3|18
1753889450000|2025-07-30 15:30:50|22863.5|22851.5|22861|22849|22863.5|22851.5|22861|22849|5
1753889460000|2025-07-30 15:31:00|22859.8|22847.8|22871|22859|22871|22859|22859.8|22847.8|27
1753889470000|2025-07-30 15:31:10|22872.3|22860.3|22871|22859|22872.3|22860.3|22871|22859|5
1753889480000|2025-07-30 15:31:20|22867.3|22855.3|22871|22859|22871|22859|22866|22854|15
1753889490000|2025-07-30 15:31:30|22869.8|22857.8|22869.8|22857.8|22871|22859|22869.8|22857.8|3
1753889500000|2025-07-30 15:31:40|22873.5|22861.5|22873.5|22861.5|22873.5|22861.5|22873.5|22861.5|26
1753889510000|2025-07-30 15:31:50|22874.8|22862.8|22888.5|22876.5|22889.7|22877.7|22874.8|22862.8|42
1753889520000|2025-07-30 15:32:00|22889.7|22877.7|22886|22874|22892.2|22880.2|22886|22874|6
1753889530000|2025-07-30 15:32:10|22888.5|22876.5|22881|22869|22888.5|22876.5|22881|22869|30
1753889540000|2025-07-30 15:32:20|22879.7|22867.7|22874.7|22862.7|22881|22869|22874.7|22862.7|16
1753889550000|2025-07-30 15:32:30|22873.5|22861.5|22871|22859|22873.5|22861.5|22871|22859|0
1753889560000|2025-07-30 15:32:40|22876|22864|22874.8|22862.8|22876|22864|22873.5|22861.5|12
1753889570000|2025-07-30 15:32:50|22873.5|22861.5|22866|22854|22873.5|22861.5|22866|22854|4
1753889580000|2025-07-30 15:33:00|22867.3|22855.3|22874.7|22862.7|22874.7|22862.7|22862.3|22850.3|13
1753889590000|2025-07-30 15:33:10|22876|22864|22876|22864|22876|22864|22876|22864|6
1753889600000|2025-07-30 15:33:20|22868.5|22856.5|22868.5|22856.5|22868.5|22856.5|22868.5|22856.5|6
1753889610000|2025-07-30 15:33:30|22869.7|22857.7|22861|22849|22869.7|22857.7|22859.7|22847.7|15
1753889620000|2025-07-30 15:33:40|22859.8|22847.8|22859.7|22847.7|22859.8|22847.8|22859.7|22847.7|3
1753889630000|2025-07-30 15:33:50|22861|22849|22858.5|22846.5|22861|22849|22858.5|22846.5|4
1753889640000|2025-07-30 15:34:00|22857.3|22845.3|22856|22844|22857.3|22845.3|22854.8|22842.8|24
1753889650000|2025-07-30 15:34:10|22853.5|22841.5|22853.5|22841.5|22853.5|22841.5|22852.3|22840.3|12
1753889660000|2025-07-30 15:34:20|22856|22844|22856|22844|22856|22844|22856|22844|0
1753889670000|2025-07-30 15:34:30|22858.5|22846.5|22856|22844|22858.5|22846.5|22856|22844|4
1753889680000|2025-07-30 15:34:40|22857.3|22845.3|22858.5|22846.5|22858.5|22846.5|22857.3|22845.3|4
1753889690000|2025-07-30 15:34:50|||||||||1
1753889700000|2025-07-30 15:35:00|22866|22854|22866|22854|22867.3|22855.3|22866|22854|11
1753889710000|2025-07-30 15:35:10|22867.3|22855.3|22871|22859|22871|22859|22866|22854|5
1753889720000|2025-07-30 15:35:20|22872.3|22860.3|22882.2|22870.2|22883.5|22871.5|22872.3|22860.3|18
1753889730000|2025-07-30 15:35:30|22879.7|22867.7|22881|22869|22882.2|22870.2|22879.7|22867.7|13
1753889740000|2025-07-30 15:35:40|22882.2|22870.2|22883.5|22871.5|22886|22874|22882.2|22870.2|3
1753889750000|2025-07-30 15:35:50|22884.7|22872.7|22881|22869|22884.7|22872.7|22881|22869|1
1753889760000|2025-07-30 15:36:00|22882.2|22870.2|22887.2|22875.2|22887.2|22875.2|22882.2|22870.2|6
1753889770000|2025-07-30 15:36:10|||||||||4
1753889780000|2025-07-30 15:36:20|22886|22874|22884.7|22872.7|22887.2|22875.2|22884.7|22872.7|7
1753889790000|2025-07-30 15:36:30|22886|22874|22882.2|22870.2|22886|22874|22882.2|22870.2|5
1753889800000|2025-07-30 15:36:40|22883.5|22871.5|22884.8|22872.8|22888.5|22876.5|22883.5|22871.5|34
1753889810000|2025-07-30 15:36:50|22884.7|22872.7|22884.7|22872.7|22884.8|22872.8|22884.7|22872.7|17
1753889820000|2025-07-30 15:37:00|22883.5|22871.5|22883.5|22871.5|22883.5|22871.5|22883.5|22871.5|2
1753889830000|2025-07-30 15:37:10|22884.7|22872.7|22876|22864|22884.8|22872.8|22873.5|22861.5|13
1753889840000|2025-07-30 15:37:20|22877.2|22865.2|22881|22869|22881|22869|22877.2|22865.2|4
1753889850000|2025-07-30 15:37:30|22879.8|22867.8|22874.8|22862.8|22881|22869|22874.8|22862.8|4
1753889860000|2025-07-30 15:37:40|22873.5|22861.5|22872.3|22860.3|22873.5|22861.5|22872.3|22860.3|0
1753889870000|2025-07-30 15:37:50|22871|22859|22853.6|22841.6|22871|22859|22853.5|22841.5|7
1753889880000|2025-07-30 15:38:00|22854.8|22842.8|22852.3|22840.3|22856|22844|22851.1|22839.1|11
1753889890000|2025-07-30 15:38:10|22853.6|22841.6|22836.1|22824.1|22856.1|22844.1|22836.1|22824.1|37
1753889900000|2025-07-30 15:38:20|22834.8|22822.8|22843.6|22831.6|22844.8|22832.8|22833.6|22821.6|18
1753889920000|2025-07-30 15:38:40|22856|22844|22858.6|22846.6|22862.3|22850.3|22853.6|22841.6|30
1753889930000|2025-07-30 15:38:50|22853.6|22841.6|22856.1|22844.1|22856.1|22844.1|22853.6|22841.6|14
1753889940000|2025-07-30 15:39:00|22848.6|22836.6|22843.6|22831.6|22848.6|22836.6|22841.1|22829.1|9
1753889950000|2025-07-30 15:39:10|22842.3|22830.3|22847.3|22835.3|22851.1|22839.1|22842.3|22830.3|8
1753889960000|2025-07-30 15:39:20|22846.1|22834.1|22846.1|22834.1|22846.1|22834.1|22846.1|22834.1|2
1753889970000|2025-07-30 15:39:30|22844.8|22832.8|22843.5|22831.5|22846.1|22834.1|22843.5|22831.5|19
1753889980000|2025-07-30 15:39:40|22846|22834|22841|22829|22846|22834|22841|22829|6
1753889990000|2025-07-30 15:39:50|22841.1|22829.1|22848.5|22836.5|22848.5|22836.5|22841.1|22829.1|1
1753890000000|2025-07-30 15:40:00|22851|22839|22849.8|22837.8|22851|22839|22848.5|22836.5|38
1753890010000|2025-07-30 15:40:10|22851|22839|22851|22839|22851|22839|22851|22839|1
1753890020000|2025-07-30 15:40:20|22848.6|22836.6|22846.1|22834.1|22848.6|22836.6|22846.1|22834.1|13
1753890030000|2025-07-30 15:40:30|22844.8|22832.8|22849.8|22837.8|22851|22839|22844.8|22832.8|8
1753890040000|2025-07-30 15:40:40|22848.6|22836.6|22858.6|22846.6|22858.6|22846.6|22848.6|22836.6|11
1753890050000|2025-07-30 15:40:50|22861|22849|22858.5|22846.5|22861.1|22849.1|22858.5|22846.5|4
1753890060000|2025-07-30 15:41:00|22857.3|22845.3|22843.6|22831.6|22857.3|22845.3|22843.6|22831.6|20
1753890070000|2025-07-30 15:41:10|22842.3|22830.3|22833.6|22821.6|22844.8|22832.8|22832.3|22820.3|7
1753890090000|2025-07-30 15:41:30|22836.1|22824.1|22833.6|22821.6|22836.1|22824.1|22833.6|22821.6|3
1753890100000|2025-07-30 15:41:40|22832.3|22820.3|22833.6|22821.6|22833.6|22821.6|22832.3|22820.3|0
1753890110000|2025-07-30 15:41:50|22836|22824|22829.8|22817.8|22838.6|22826.6|22829.8|22817.8|8
1753890120000|2025-07-30 15:42:00|22831.1|22819.1|22832.3|22820.3|22833.6|22821.6|22831.1|22819.1|13
1753890130000|2025-07-30 15:42:10|22833.6|22821.6|22828.6|22816.6|22833.6|22821.6|22828.6|22816.6|8
1753890140000|2025-07-30 15:42:20|22827.4|22815.4|22833.6|22821.6|22833.6|22821.6|22827.4|22815.4|1
1753890150000|2025-07-30 15:42:30|22834.9|22822.9|22833.6|22821.6|22834.9|22822.9|22833.6|22821.6|9
1753890160000|2025-07-30 15:42:40|22831.1|22819.1|22816.1|22804.1|22831.1|22819.1|22814.9|22802.9|27
1753890170000|2025-07-30 15:42:50|22814.9|22802.9|22812.4|22800.4|22816.1|22804.1|22812.4|22800.4|6
1753890180000|2025-07-30 15:43:00|22813.6|22801.6|22813.6|22801.6|22813.6|22801.6|22812.4|22800.4|9
1753890190000|2025-07-30 15:43:10|||||||||4
1753890210000|2025-07-30 15:43:30|22814.9|22802.9|22816.1|22804.1|22816.1|22804.1|22814.9|22802.9|6
1753890220000|2025-07-30 15:43:40|22817.4|22805.4|22816.1|22804.1|22817.4|22805.4|22816.1|22804.1|1
1753890230000|2025-07-30 15:43:50|22813.6|22801.6|22808.6|22796.6|22813.6|22801.6|22808.6|22796.6|25
1753890240000|2025-07-30 15:44:00|22807.4|22795.4|22816.1|22804.1|22816.1|22804.1|22807.4|22795.4|9
1753890250000|2025-07-30 15:44:10|22816.2|22804.2|22809.9|22797.9|22821.1|22809.1|22808.7|22796.7|5
1753890260000|2025-07-30 15:44:20|22811.2|22799.2|22806.2|22794.2|22811.2|22799.2|22806.1|22794.1|10
1753890270000|2025-07-30 15:44:30|22807.4|22795.4|22804.9|22792.9|22808.6|22796.6|22804.9|22792.9|7
1753890280000|2025-07-30 15:44:40|22806.1|22794.1|22803.7|22791.7|22806.2|22794.2|22803.7|22791.7|24
1753890290000|2025-07-30 15:44:50|22802.4|22790.4|22801.2|22789.2|22804.9|22792.9|22801.2|22789.2|7
1753890300000|2025-07-30 15:45:00|22799.9|22787.9|22804.9|22792.9|22804.9|22792.9|22794.9|22782.9|44
1753890310000|2025-07-30 15:45:10|22806.1|22794.1|22802.4|22790.4|22807.4|22795.4|22802.4|22790.4|7
1753890320000|2025-07-30 15:45:20|22803.6|22791.6|22812.4|22800.4|22812.4|22800.4|22803.6|22791.6|9
1753890330000|2025-07-30 15:45:30|22813.6|22801.6|22808.6|22796.6|22813.6|22801.6|22807.4|22795.4|2
1753890340000|2025-07-30 15:45:40|22808.7|22796.7|22806.2|22794.2|22809.9|22797.9|22806.2|22794.2|1
1753890350000|2025-07-30 15:45:50|22806.1|22794.1|22807.4|22795.4|22807.4|22795.4|22806.1|22794.1|9
1753890360000|2025-07-30 15:46:00|22806.2|22794.2|22806.2|22794.2|22806.2|22794.2|22803.7|22791.7|4
1753890370000|2025-07-30 15:46:10|22804.9|22792.9|22801.2|22789.2|22804.9|22792.9|22801.2|22789.2|6
1753890380000|2025-07-30 15:46:20|22807.4|22795.4|22806.2|22794.2|22807.4|22795.4|22803.7|22791.7|10
1753890390000|2025-07-30 15:46:30|22803.7|22791.7|22812.4|22800.4|22813.7|22801.7|22803.7|22791.7|11
1753890400000|2025-07-30 15:46:40|22813.7|22801.7|22812.5|22800.5|22813.7|22801.7|22811.2|22799.2|4
1753890410000|2025-07-30 15:46:50|22813.7|22801.7|22812.5|22800.5|22814.9|22802.9|22811.2|22799.2|1
1753890420000|2025-07-30 15:47:00|22812.4|22800.4|22813.7|22801.7|22813.7|22801.7|22812.4|22800.4|0
1753890440000|2025-07-30 15:47:20|22810|22798|22811.2|22799.2|22811.2|22799.2|22810|22798|4
1753890460000|2025-07-30 15:47:40|22810|22798|22813.7|22801.7|22813.7|22801.7|22810|22798|3
1753890470000|2025-07-30 15:47:50|22814.9|22802.9|22811.2|22799.2|22816.2|22804.2|22808.7|22796.7|28
1753890480000|2025-07-30 15:48:00|22808.7|22796.7|22805|22793|22808.7|22796.7|22803.7|22791.7|8
1753890490000|2025-07-30 15:48:10|22802.5|22790.5|22801.2|22789.2|22802.5|22790.5|22800|22788|7
1753890500000|2025-07-30 15:48:20|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|17
1753890510000|2025-07-30 15:48:30|22802.5|22790.5|22798.7|22786.7|22802.5|22790.5|22798.7|22786.7|5
1753890520000|2025-07-30 15:48:40|22797.5|22785.5|22802.5|22790.5|22802.5|22790.5|22797.5|22785.5|3
1753890530000|2025-07-30 15:48:50|22803.7|22791.7|22806.2|22794.2|22806.2|22794.2|22803.7|22791.7|1
1753890540000|2025-07-30 15:49:00|||||||||11
1753890550000|2025-07-30 15:49:10|22807.5|22795.5|22806.3|22794.3|22807.5|22795.5|22806.2|22794.2|7
1753890560000|2025-07-30 15:49:20|22806.2|22794.2|22806.2|22794.2|22806.2|22794.2|22798.7|22786.7|17
1753890570000|2025-07-30 15:49:30|||||||||1
1753890580000|2025-07-30 15:49:40|22807.5|22795.5|22808.7|22796.7|22808.7|22796.7|22807.5|22795.5|11
1753890590000|2025-07-30 15:49:50|22807.5|22795.5|22808.7|22796.7|22808.7|22796.7|22807.5|22795.5|1
1753890600000|2025-07-30 15:50:00|22810|22798|22803.7|22791.7|22810|22798|22803.7|22791.7|28
1753890610000|2025-07-30 15:50:10|22807.5|22795.5|22803.7|22791.7|22808.7|22796.7|22803.7|22791.7|9
1753890620000|2025-07-30 15:50:20|22805|22793|22805|22793|22805|22793|22805|22793|2
1753890630000|2025-07-30 15:50:30|||||||||3
1753890640000|2025-07-30 15:50:40|22801.3|22789.3|22801.3|22789.3|22802.5|22790.5|22800|22788|8
1753890650000|2025-07-30 15:50:50|22802.5|22790.5|22800|22788|22802.5|22790.5|22800|22788|1
1753890660000|2025-07-30 15:51:00|22802.5|22790.5|22803.7|22791.7|22807.5|22795.5|22802.5|22790.5|13
1753890670000|2025-07-30 15:51:10|22805|22793|22803.8|22791.8|22805|22793|22803.8|22791.8|1
1753890690000|2025-07-30 15:51:30|22807.5|22795.5|22806.3|22794.3|22807.5|22795.5|22806.3|22794.3|6
1753890700000|2025-07-30 15:51:40|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|22806.3|22794.3|1
1753890710000|2025-07-30 15:51:50|22816.2|22804.2|22813.8|22801.8|22816.3|22804.3|22812.5|22800.5|28
1753890720000|2025-07-30 15:52:00|||||||||2
1753890730000|2025-07-30 15:52:10|22812.5|22800.5|22815|22803|22818.8|22806.8|22812.5|22800.5|22
1753890740000|2025-07-30 15:52:20|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|5
1753890750000|2025-07-30 15:52:30|22811.3|22799.3|22812.5|22800.5|22812.5|22800.5|22811.3|22799.3|4
1753890760000|2025-07-30 15:52:40|22813.8|22801.8|22813.8|22801.8|22816.3|22804.3|22813.8|22801.8|11
1753890770000|2025-07-30 15:52:50|22808.8|22796.8|22808.8|22796.8|22810|22798|22808.8|22796.8|9
1753890780000|2025-07-30 15:53:00|22810|22798|22811.3|22799.3|22811.3|22799.3|22808.8|22796.8|8
1753890790000|2025-07-30 15:53:10|22808.8|22796.8|22817.5|22805.5|22817.5|22805.5|22807.5|22795.5|9
1753890800000|2025-07-30 15:53:20|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|22818.8|22806.8|12
1753890810000|2025-07-30 15:53:30|22822.5|22810.5|22826.3|22814.3|22827.5|22815.5|22822.5|22810.5|13
1753890820000|2025-07-30 15:53:40|22825|22813|22823.8|22811.8|22826.3|22814.3|22823.8|22811.8|1
1753890830000|2025-07-30 15:53:50|22826.3|22814.3|22827.5|22815.5|22827.5|22815.5|22826.3|22814.3|9
1753890840000|2025-07-30 15:54:00|22830|22818|22825|22813|22830|22818|22825|22813|18
1753890850000|2025-07-30 15:54:10|||||||||2
1753890860000|2025-07-30 15:54:20|22826.3|22814.3|22826.3|22814.3|22826.3|22814.3|22826.3|22814.3|1
1753890880000|2025-07-30 15:54:40|22825|22813|22826.3|22814.3|22826.3|22814.3|22825|22813|7
1753890890000|2025-07-30 15:54:50|22827.5|22815.5|22826.3|22814.3|22827.5|22815.5|22826.3|22814.3|1
1753890900000|2025-07-30 15:55:00|22827.5|22815.5|22813.8|22801.8|22827.5|22815.5|22813.8|22801.8|13
1753890920000|2025-07-30 15:55:20|22811.3|22799.3|22811.3|22799.3|22812.5|22800.5|22811.3|22799.3|12
1753890930000|2025-07-30 15:55:30|22810.1|22798.1|22811.3|22799.3|22811.3|22799.3|22810.1|22798.1|2
1753890940000|2025-07-30 15:55:40|22810.1|22798.1|22811.3|22799.3|22811.3|22799.3|22808.8|22796.8|6
1753890950000|2025-07-30 15:55:50|22810.1|22798.1|22810.1|22798.1|22811.3|22799.3|22810.1|22798.1|4
1753890960000|2025-07-30 15:56:00|22810|22798|22806.3|22794.3|22810|22798|22805.1|22793.1|2
1753890970000|2025-07-30 15:56:10|22802.6|22790.6|22805.1|22793.1|22805.1|22793.1|22802.6|22790.6|4
1753890980000|2025-07-30 15:56:20|22803.8|22791.8|22802.6|22790.6|22803.8|22791.8|22802.6|22790.6|2
1753890990000|2025-07-30 15:56:30|22803.8|22791.8|22805.1|22793.1|22805.1|22793.1|22798.8|22786.8|11
1753891000000|2025-07-30 15:56:40|22802.6|22790.6|22803.8|22791.8|22803.8|22791.8|22802.6|22790.6|3
1753891010000|2025-07-30 15:56:50|22805.1|22793.1|22805.1|22793.1|22805.1|22793.1|22805.1|22793.1|0
1753891020000|2025-07-30 15:57:00|22807.6|22795.6|22807.6|22795.6|22807.6|22795.6|22807.6|22795.6|4
1753891040000|2025-07-30 15:57:20|22810.1|22798.1|22808.8|22796.8|22810.1|22798.1|22805.1|22793.1|12
1753891050000|2025-07-30 15:57:30|22810.1|22798.1|22805.1|22793.1|22810.1|22798.1|22805.1|22793.1|9
1753891060000|2025-07-30 15:57:40|22806.3|22794.3|22805.1|22793.1|22806.3|22794.3|22803.8|22791.8|3
1753891070000|2025-07-30 15:57:50|22806.3|22794.3|22805.1|22793.1|22806.3|22794.3|22805.1|22793.1|1
1753891080000|2025-07-30 15:58:00|22810.1|22798.1|22810.1|22798.1|22811.3|22799.3|22810.1|22798.1|3
1753891090000|2025-07-30 15:58:10|22811.3|22799.3|22812.6|22800.6|22812.6|22800.6|22811.3|22799.3|7
1753891100000|2025-07-30 15:58:20|22813.8|22801.8|22811.3|22799.3|22815.1|22803.1|22810.1|22798.1|6
1753891110000|2025-07-30 15:58:30|22812.6|22800.6|22812.6|22800.6|22812.6|22800.6|22812.6|22800.6|0
1753891120000|2025-07-30 15:58:40|22813.8|22801.8|22813.8|22801.8|22815.1|22803.1|22813.8|22801.8|4
1753891130000|2025-07-30 15:58:50|22811.3|22799.3|22808.8|22796.8|22813.8|22801.8|22808.8|22796.8|6
1753891140000|2025-07-30 15:59:00|22807.6|22795.6|22808.8|22796.8|22808.8|22796.8|22807.6|22795.6|1
1753891150000|2025-07-30 15:59:10|22813.8|22801.8|22808.8|22796.8|22813.8|22801.8|22808.8|22796.8|5
1753891160000|2025-07-30 15:59:20|22810.1|22798.1|22815.1|22803.1|22815.1|22803.1|22810.1|22798.1|12
1753891170000|2025-07-30 15:59:30|22816.3|22804.3|22816.3|22804.3|22816.3|22804.3|22813.8|22801.8|7
1753891180000|2025-07-30 15:59:40|22813.8|22801.8|22816.3|22804.3|22816.3|22804.3|22813.8|22801.8|1
1753891190000|2025-07-30 15:59:50|22813.8|22801.8|22812.6|22800.6|22815.1|22803.1|22812.6|22800.6|2
1753891200000|2025-07-30 16:00:00|22811.3|22799.3|22813.8|22801.8|22813.8|22801.8|22806.3|22794.3|26
1753891210000|2025-07-30 16:00:10|22815.1|22803.1|22811.3|22799.3|22816.3|22804.3|22811.3|22799.3|4
1753891220000|2025-07-30 16:00:20|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|3
1753891230000|2025-07-30 16:00:30|22812.6|22800.6|22812.6|22800.6|22812.6|22800.6|22812.6|22800.6|1
1753891240000|2025-07-30 16:00:40|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|1
1753891250000|2025-07-30 16:00:50|22812.6|22800.6|22807.6|22795.6|22812.6|22800.6|22807.6|22795.6|2
1753891260000|2025-07-30 16:01:00|22808.8|22796.8|22806.3|22794.3|22808.8|22796.8|22805.1|22793.1|9
1753891270000|2025-07-30 16:01:10|22807.6|22795.6|22807.6|22795.6|22807.6|22795.6|22807.6|22795.6|43
1753891290000|2025-07-30 16:01:30|22806.4|22794.4|22806.4|22794.4|22806.4|22794.4|22806.4|22794.4|11
1753891300000|2025-07-30 16:01:40|22805.1|22793.1|22805.1|22793.1|22805.1|22793.1|22805.1|22793.1|0
1753891310000|2025-07-30 16:01:50|22806.3|22794.3|22805.1|22793.1|22806.3|22794.3|22805.1|22793.1|0
1753891330000|2025-07-30 16:02:10|22803.9|22791.9|22806.4|22794.4|22807.6|22795.6|22802.6|22790.6|11
1753891340000|2025-07-30 16:02:20|22807.6|22795.6|22808.9|22796.9|22810.1|22798.1|22807.6|22795.6|6
1753891360000|2025-07-30 16:02:40|22807.6|22795.6|22808.9|22796.9|22808.9|22796.9|22807.6|22795.6|1
1753891370000|2025-07-30 16:02:50|||||||||1
1753891390000|2025-07-30 16:03:10|22810.1|22798.1|22806.4|22794.4|22810.1|22798.1|22805.1|22793.1|5
1753891400000|2025-07-30 16:03:20|22805.1|22793.1|22806.4|22794.4|22806.4|22794.4|22805.1|22793.1|2
1753891410000|2025-07-30 16:03:30|22807.6|22795.6|22806.4|22794.4|22807.6|22795.6|22806.4|22794.4|3
1753891420000|2025-07-30 16:03:40|22805.2|22793.2|22803.9|22791.9|22806.4|22794.4|22803.9|22791.9|8
1753891430000|2025-07-30 16:03:50|22802.7|22790.7|22805.1|22793.1|22805.1|22793.1|22802.7|22790.7|0
1753891440000|2025-07-30 16:04:00|22803.9|22791.9|22803.9|22791.9|22803.9|22791.9|22802.6|22790.6|1
1753891450000|2025-07-30 16:04:10|22805.1|22793.1|22805.1|22793.1|22805.1|22793.1|22805.1|22793.1|0
1753891460000|2025-07-30 16:04:20|22803.9|22791.9|22803.9|22791.9|22803.9|22791.9|22803.9|22791.9|3
1753891470000|2025-07-30 16:04:30|22798.9|22786.9|22796.4|22784.4|22798.9|22786.9|22796.4|22784.4|7
1753891480000|2025-07-30 16:04:40|22793.9|22781.9|22790.2|22778.2|22793.9|22781.9|22788.9|22776.9|21
1753891490000|2025-07-30 16:04:50|22788.9|22776.9|22790.2|22778.2|22791.4|22779.4|22788.9|22776.9|1
1753891500000|2025-07-30 16:05:00|22788.9|22776.9|22790.2|22778.2|22790.2|22778.2|22787.7|22775.7|3
1753891510000|2025-07-30 16:05:10|22788.9|22776.9|22791.4|22779.4|22791.4|22779.4|22788.9|22776.9|4
1753891520000|2025-07-30 16:05:20|22796.4|22784.4|22797.7|22785.7|22797.7|22785.7|22795.2|22783.2|10
1753891530000|2025-07-30 16:05:30|22798.9|22786.9|22793.9|22781.9|22798.9|22786.9|22793.9|22781.9|10
1753891540000|2025-07-30 16:05:40|22796.4|22784.4|22796.4|22784.4|22796.4|22784.4|22796.4|22784.4|1
1753891550000|2025-07-30 16:05:50|22793.9|22781.9|22793.9|22781.9|22793.9|22781.9|22793.9|22781.9|5
1753891560000|2025-07-30 16:06:00|22791.4|22779.4|22791.4|22779.4|22791.4|22779.4|22791.4|22779.4|29
1753891570000|2025-07-30 16:06:10|22792.7|22780.7|22792.7|22780.7|22793.9|22781.9|22792.7|22780.7|4
1753891580000|2025-07-30 16:06:20|22795.2|22783.2|22795.2|22783.2|22795.2|22783.2|22795.2|22783.2|1
1753891590000|2025-07-30 16:06:30|22794|22782|22798.9|22786.9|22798.9|22786.9|22794|22782|24
1753891600000|2025-07-30 16:06:40|22801.5|22789.5|22799|22787|22801.5|22789.5|22799|22787|8
1753891610000|2025-07-30 16:06:50|22800.2|22788.2|22800.2|22788.2|22800.2|22788.2|22800.2|22788.2|1
1753891620000|2025-07-30 16:07:00|22799|22787|22796.5|22784.5|22799|22787|22796.5|22784.5|0
1753891630000|2025-07-30 16:07:10|22797.7|22785.7|22796.5|22784.5|22797.7|22785.7|22796.5|22784.5|1
1753891640000|2025-07-30 16:07:20|22797.7|22785.7|22796.5|22784.5|22797.7|22785.7|22796.5|22784.5|4
1753891650000|2025-07-30 16:07:30|||||||||2
1753891660000|2025-07-30 16:07:40|22795.2|22783.2|22796.4|22784.4|22796.4|22784.4|22795.2|22783.2|7
1753891670000|2025-07-30 16:07:50|22797.7|22785.7|22801.4|22789.4|22801.4|22789.4|22797.7|22785.7|1
1753891690000|2025-07-30 16:08:10|22802.7|22790.7|22801.4|22789.4|22802.7|22790.7|22801.4|22789.4|2
1753891700000|2025-07-30 16:08:20|22803.9|22791.9|22801.4|22789.4|22805.2|22793.2|22801.4|22789.4|17
1753891710000|2025-07-30 16:08:30|22800.2|22788.2|22803.9|22791.9|22803.9|22791.9|22798.9|22786.9|2
1753891720000|2025-07-30 16:08:40|22805.1|22793.1|22801.4|22789.4|22805.1|22793.1|22801.4|22789.4|1
1753891730000|2025-07-30 16:08:50|22802.7|22790.7|22802.7|22790.7|22802.7|22790.7|22802.7|22790.7|0
1753891740000|2025-07-30 16:09:00|22805.1|22793.1|22801.4|22789.4|22805.2|22793.2|22801.4|22789.4|3
1753891750000|2025-07-30 16:09:10|22800.2|22788.2|22798.9|22786.9|22801.4|22789.4|22798.9|22786.9|0
1753891760000|2025-07-30 16:09:20|22800.2|22788.2|22801.4|22789.4|22801.4|22789.4|22800.2|22788.2|0
1753891770000|2025-07-30 16:09:30|22799|22787|22799|22787|22799|22787|22799|22787|9
1753891780000|2025-07-30 16:09:40|22798.9|22786.9|22803.9|22791.9|22803.9|22791.9|22798.9|22786.9|32
1753891790000|2025-07-30 16:09:50|22805.2|22793.2|22811.4|22799.4|22812.7|22800.7|22805.2|22793.2|5
1753891800000|2025-07-30 16:10:00|22808.9|22796.9|22808.9|22796.9|22808.9|22796.9|22807.7|22795.7|2
1753891810000|2025-07-30 16:10:10|22807.7|22795.7|22805.2|22793.2|22807.7|22795.7|22805.2|22793.2|3
1753891820000|2025-07-30 16:10:20|22807.7|22795.7|22813.9|22801.9|22813.9|22801.9|22807.7|22795.7|6
1753891830000|2025-07-30 16:10:30|22812.7|22800.7|22820.1|22808.1|22820.1|22808.1|22812.7|22800.7|15
1753891840000|2025-07-30 16:10:40|22818.9|22806.9|22818.9|22806.9|22820.1|22808.1|22818.9|22806.9|8
1753891850000|2025-07-30 16:10:50|22817.6|22805.6|22818.9|22806.9|22818.9|22806.9|22817.6|22805.6|0
1753891860000|2025-07-30 16:11:00|22817.6|22805.6|22818.9|22806.9|22821.4|22809.4|22817.6|22805.6|5
1753891870000|2025-07-30 16:11:10|22820.1|22808.1|22817.6|22805.6|22820.1|22808.1|22817.6|22805.6|2
1753891880000|2025-07-30 16:11:20|22818.9|22806.9|22817.6|22805.6|22818.9|22806.9|22817.6|22805.6|0
1753891890000|2025-07-30 16:11:30|22818.9|22806.9|22815.1|22803.1|22818.9|22806.9|22813.9|22801.9|3
1753891910000|2025-07-30 16:11:50|22816.4|22804.4|22816.4|22804.4|22816.4|22804.4|22816.4|22804.4|1
1753891920000|2025-07-30 16:12:00|22817.6|22805.6|22816.4|22804.4|22817.6|22805.6|22816.4|22804.4|13
1753891930000|2025-07-30 16:12:10|22812.7|22800.7|22812.7|22800.7|22813.9|22801.9|22810.2|22798.2|2
1753891940000|2025-07-30 16:12:20|22817.7|22805.7|22817.7|22805.7|22817.7|22805.7|22817.6|22805.6|6
1753891950000|2025-07-30 16:12:30|22817.6|22805.6|22817.6|22805.6|22817.6|22805.6|22817.6|22805.6|2
1753891960000|2025-07-30 16:12:40|22816.4|22804.4|22816.4|22804.4|22817.6|22805.6|22815.2|22803.2|3
1753891970000|2025-07-30 16:12:50|22815.1|22803.1|22812.6|22800.6|22815.1|22803.1|22812.6|22800.6|3
1753891980000|2025-07-30 16:13:00|22815.1|22803.1|22815.1|22803.1|22815.2|22803.2|22813.9|22801.9|6
1753891990000|2025-07-30 16:13:10|||||||||2
1753892000000|2025-07-30 16:13:20|22815.2|22803.2|22817.6|22805.6|22817.6|22805.6|22815.1|22803.1|3
1753892010000|2025-07-30 16:13:30|22820.1|22808.1|22816.4|22804.4|22820.1|22808.1|22816.4|22804.4|3
1753892020000|2025-07-30 16:13:40|22817.7|22805.7|22816.4|22804.4|22817.7|22805.7|22816.4|22804.4|1
1753892030000|2025-07-30 16:13:50|||||||||3
1753892040000|2025-07-30 16:14:00|||||||||4
1753892050000|2025-07-30 16:14:10|||||||||1
1753892060000|2025-07-30 16:14:20|22818.9|22806.9|22820.2|22808.2|22820.2|22808.2|22818.9|22806.9|15
1753892070000|2025-07-30 16:14:30|22823.9|22811.9|22825.1|22813.1|22825.1|22813.1|22823.9|22811.9|12
1753892080000|2025-07-30 16:14:40|||||||||5
1753892090000|2025-07-30 16:14:50|22825.2|22813.2|22826.4|22814.4|22830.1|22818.1|22825.2|22813.2|14
1753892100000|2025-07-30 16:15:00|22830.1|22818.1|22826.4|22814.4|22830.1|22818.1|22826.4|22814.4|14
1753892110000|2025-07-30 16:15:10|22827.6|22815.6|22828.9|22816.9|22828.9|22816.9|22827.6|22815.6|1
1753892120000|2025-07-30 16:15:20|22827.6|22815.6|22832.6|22820.6|22832.6|22820.6|22827.6|22815.6|5
1753892130000|2025-07-30 16:15:30|22836.4|22824.4|22840.1|22828.1|22840.1|22828.1|22836.4|22824.4|15
1753892140000|2025-07-30 16:15:40|22838.9|22826.9|22838.9|22826.9|22841.3|22829.3|22838.9|22826.9|4
1753892150000|2025-07-30 16:15:50|22841.3|22829.3|22838.9|22826.9|22841.3|22829.3|22838.9|22826.9|3
1753892160000|2025-07-30 16:16:00|22837.6|22825.6|22836.4|22824.4|22837.6|22825.6|22833.9|22821.9|4
1753892170000|2025-07-30 16:16:10|||||||||1
1753892180000|2025-07-30 16:16:20|22846.3|22834.3|22850.1|22838.1|22851.4|22839.4|22846.3|22834.3|17
1753892190000|2025-07-30 16:16:30|22847.6|22835.6|22847.6|22835.6|22847.6|22835.6|22846.4|22834.4|1
1753892200000|2025-07-30 16:16:40|22846.4|22834.4|22841.4|22829.4|22846.4|22834.4|22840.1|22828.1|1
1753892210000|2025-07-30 16:16:50|22838.9|22826.9|22838.9|22826.9|22838.9|22826.9|22838.9|22826.9|0
1753892220000|2025-07-30 16:17:00|22837.6|22825.6|22838.9|22826.9|22840.1|22828.1|22837.6|22825.6|9
1753892230000|2025-07-30 16:17:10|22836.4|22824.4|22836.4|22824.4|22836.4|22824.4|22835.2|22823.2|1
1753892240000|2025-07-30 16:17:20|22835.1|22823.1|22832.6|22820.6|22835.1|22823.1|22832.6|22820.6|6
1753892250000|2025-07-30 16:17:30|22833.9|22821.9|22835.1|22823.1|22835.1|22823.1|22832.6|22820.6|3
1753892260000|2025-07-30 16:17:40|22833.9|22821.9|22836.4|22824.4|22837.6|22825.6|22833.9|22821.9|10
1753892270000|2025-07-30 16:17:50|22835.1|22823.1|22832.6|22820.6|22835.1|22823.1|22832.6|22820.6|4
1753892280000|2025-07-30 16:18:00|22833.9|22821.9|22833.9|22821.9|22833.9|22821.9|22832.7|22820.7|15
1753892290000|2025-07-30 16:18:10|22835.2|22823.2|22836.4|22824.4|22836.4|22824.4|22835.2|22823.2|2
1753892300000|2025-07-30 16:18:20|22843.9|22831.9|22843.9|22831.9|22843.9|22831.9|22843.9|22831.9|3
1753892310000|2025-07-30 16:18:30|22842.7|22830.7|22842.6|22830.6|22842.7|22830.7|22842.6|22830.6|3
1753892320000|2025-07-30 16:18:40|22841.4|22829.4|22841.4|22829.4|22841.4|22829.4|22841.4|22829.4|0
1753892330000|2025-07-30 16:18:50|22846.4|22834.4|22846.4|22834.4|22846.4|22834.4|22846.4|22834.4|1
1753892340000|2025-07-30 16:19:00|22847.6|22835.6|22847.6|22835.6|22847.6|22835.6|22847.6|22835.6|20
1753892350000|2025-07-30 16:19:10|22846.4|22834.4|22846.4|22834.4|22847.6|22835.6|22846.4|22834.4|2
1753892360000|2025-07-30 16:19:20|22845.1|22833.1|22846.4|22834.4|22846.4|22834.4|22841.4|22829.4|9
1753892370000|2025-07-30 16:19:30|22850.1|22838.1|22848.9|22836.9|22850.1|22838.1|22848.9|22836.9|5
1753892380000|2025-07-30 16:19:40|22850.1|22838.1|22847.6|22835.6|22850.1|22838.1|22847.6|22835.6|3
1753892390000|2025-07-30 16:19:50|22848.9|22836.9|22848.9|22836.9|22848.9|22836.9|22848.9|22836.9|2
1753892400000|2025-07-30 16:20:00|22850.1|22838.1|22850.1|22838.1|22850.1|22838.1|22850.1|22838.1|5
1753892410000|2025-07-30 16:20:10|22852.6|22840.6|22850.1|22838.1|22852.6|22840.6|22850.1|22838.1|23
1753892420000|2025-07-30 16:20:20|22847.6|22835.6|22846.4|22834.4|22847.6|22835.6|22846.4|22834.4|24
1753892430000|2025-07-30 16:20:30|22847.6|22835.6|22846.4|22834.4|22847.6|22835.6|22846.4|22834.4|2
1753892440000|2025-07-30 16:20:40|22845.1|22833.1|22846.4|22834.4|22846.4|22834.4|22845.1|22833.1|11
1753892450000|2025-07-30 16:20:50|22851.4|22839.4|22851.4|22839.4|22851.4|22839.4|22851.4|22839.4|10
1753892460000|2025-07-30 16:21:00|22850.1|22838.1|22848.9|22836.9|22851.4|22839.4|22848.9|22836.9|8
1753892500000|2025-07-30 16:21:40|22846.4|22834.4|22845.1|22833.1|22846.4|22834.4|22845.1|22833.1|29
1753892510000|2025-07-30 16:21:50|22843.9|22831.9|22845.1|22833.1|22845.1|22833.1|22842.6|22830.6|9
1753892520000|2025-07-30 16:22:00|22843.9|22831.9|22843.9|22831.9|22843.9|22831.9|22843.9|22831.9|3
1753892530000|2025-07-30 16:22:10|22842.6|22830.6|22843.9|22831.9|22843.9|22831.9|22842.6|22830.6|10
1753892540000|2025-07-30 16:22:20|||||||||2
1753892550000|2025-07-30 16:22:30|22842.6|22830.6|22847.6|22835.6|22847.6|22835.6|22842.6|22830.6|8
1753892560000|2025-07-30 16:22:40|22850.1|22838.1|22848.9|22836.9|22850.1|22838.1|22848.9|22836.9|1
1753892570000|2025-07-30 16:22:50|22848.8|22836.8|22846.4|22834.4|22848.8|22836.8|22846.4|22834.4|3
1753892580000|2025-07-30 16:23:00|22845.1|22833.1|22846.4|22834.4|22846.4|22834.4|22845.1|22833.1|3
1753892590000|2025-07-30 16:23:10|22845.1|22833.1|22846.4|22834.4|22846.4|22834.4|22845.1|22833.1|2
1753892610000|2025-07-30 16:23:30|||||||||4
1753892620000|2025-07-30 16:23:40|22845.1|22833.1|22846.4|22834.4|22846.4|22834.4|22845.1|22833.1|0
1753892630000|2025-07-30 16:23:50|||||||||3
1753892640000|2025-07-30 16:24:00|22845.1|22833.1|22853.9|22841.9|22853.9|22841.9|22843.9|22831.9|23
1753892650000|2025-07-30 16:24:10|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|22851.4|22839.4|2
1753892660000|2025-07-30 16:24:20|22850.1|22838.1|22850.1|22838.1|22850.1|22838.1|22850.1|22838.1|1
1753892670000|2025-07-30 16:24:30|22848.9|22836.9|22848.9|22836.9|22848.9|22836.9|22847.6|22835.6|6
1753892680000|2025-07-30 16:24:40|22847.6|22835.6|22847.6|22835.6|22847.6|22835.6|22847.6|22835.6|1
1753892700000|2025-07-30 16:25:00|22846.4|22834.4|22828.9|22816.9|22846.4|22834.4|22828.9|22816.9|14
1753892710000|2025-07-30 16:25:10|22831.4|22819.4|22826.4|22814.4|22831.4|22819.4|22826.4|22814.4|2
1753892720000|2025-07-30 16:25:20|22828.9|22816.9|22827.6|22815.6|22828.9|22816.9|22826.4|22814.4|0
1753892730000|2025-07-30 16:25:30|22826.4|22814.4|22821.4|22809.4|22826.4|22814.4|22821.4|22809.4|5
1753892740000|2025-07-30 16:25:40|22822.6|22810.6|22821.4|22809.4|22822.6|22810.6|22821.4|22809.4|0
1753892750000|2025-07-30 16:25:50|22822.6|22810.6|22822.6|22810.6|22822.6|22810.6|22822.6|22810.6|2
1753892760000|2025-07-30 16:26:00|22821.4|22809.4|22818.9|22806.9|22821.4|22809.4|22818.9|22806.9|6
1753892770000|2025-07-30 16:26:10|22820.2|22808.2|22821.4|22809.4|22822.6|22810.6|22820.2|22808.2|3
1753892780000|2025-07-30 16:26:20|22820.2|22808.2|22827.6|22815.6|22827.6|22815.6|22820.2|22808.2|8
1753892790000|2025-07-30 16:26:30|22826.4|22814.4|22823.9|22811.9|22831.4|22819.4|22822.6|22810.6|10
1753892800000|2025-07-30 16:26:40|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|22823.9|22811.9|1
1753892810000|2025-07-30 16:26:50|22823.9|22811.9|22823.9|22811.9|22823.9|22811.9|22823.9|22811.9|0
1753892820000|2025-07-30 16:27:00|||||||||2
1753892830000|2025-07-30 16:27:10|22822.6|22810.6|22823.9|22811.9|22823.9|22811.9|22822.6|22810.6|4
1753892860000|2025-07-30 16:27:40|||||||||2
1753892870000|2025-07-30 16:27:50|22826.4|22814.4|22826.4|22814.4|22826.4|22814.4|22826.4|22814.4|1
1753892880000|2025-07-30 16:28:00|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|10
1753892890000|2025-07-30 16:28:10|22827.6|22815.6|22833.9|22821.9|22833.9|22821.9|22823.9|22811.9|11
1753892900000|2025-07-30 16:28:20|22836.4|22824.4|22836.4|22824.4|22836.4|22824.4|22836.4|22824.4|2
1753892910000|2025-07-30 16:28:30|22841.4|22829.4|22841.4|22829.4|22841.4|22829.4|22841.4|22829.4|3
1753892920000|2025-07-30 16:28:40|22840.1|22828.1|22838.9|22826.9|22840.1|22828.1|22838.9|22826.9|7
1753892940000|2025-07-30 16:29:00|||||||||2
1753892950000|2025-07-30 16:29:10|22841.4|22829.4|22841.4|22829.4|22841.4|22829.4|22841.4|22829.4|1
1753892960000|2025-07-30 16:29:20|22843.9|22831.9|22843.9|22831.9|22843.9|22831.9|22843.9|22831.9|6
1753892970000|2025-07-30 16:29:30|22842.6|22830.6|22841.4|22829.4|22842.6|22830.6|22841.4|22829.4|0
1753892980000|2025-07-30 16:29:40|22840.1|22828.1|22840.1|22828.1|22840.1|22828.1|22838.9|22826.9|7
1753892990000|2025-07-30 16:29:50|22840.2|22828.2|22843.9|22831.9|22843.9|22831.9|22840.1|22828.1|5
1753893000000|2025-07-30 16:30:00|22842.6|22830.6|22848.9|22836.9|22848.9|22836.9|22841.4|22829.4|13
1753893020000|2025-07-30 16:30:20|22847.6|22835.6|22848.9|22836.9|22848.9|22836.9|22847.6|22835.6|23
1753893030000|2025-07-30 16:30:30|||||||||3
1753893040000|2025-07-30 16:30:40|22850.1|22838.1|22850.1|22838.1|22850.1|22838.1|22850.1|22838.1|0
1753893050000|2025-07-30 16:30:50|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|8
1753893060000|2025-07-30 16:31:00|22853.8|22841.8|22853.9|22841.9|22853.9|22841.9|22852.6|22840.6|5
1753893070000|2025-07-30 16:31:10|22857.6|22845.6|22858.8|22846.8|22858.8|22846.8|22857.6|22845.6|22
1753893080000|2025-07-30 16:31:20|22857.6|22845.6|22856.4|22844.4|22857.6|22845.6|22856.4|22844.4|2
1753893090000|2025-07-30 16:31:30|22857.6|22845.6|22858.8|22846.8|22858.8|22846.8|22856.4|22844.4|17
1753893100000|2025-07-30 16:31:40|22857.6|22845.6|22856.4|22844.4|22857.6|22845.6|22856.4|22844.4|4
1753893110000|2025-07-30 16:31:50|22852.6|22840.6|22853.9|22841.9|22855.1|22843.1|22852.6|22840.6|1
1753893120000|2025-07-30 16:32:00|22852.6|22840.6|22851.4|22839.4|22852.6|22840.6|22851.4|22839.4|2
1753893130000|2025-07-30 16:32:10|22852.6|22840.6|22852.6|22840.6|22855.1|22843.1|22851.4|22839.4|3
1753893140000|2025-07-30 16:32:20|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|0
1753893150000|2025-07-30 16:32:30|22853.9|22841.9|22853.8|22841.8|22853.9|22841.9|22853.8|22841.8|1
1753893160000|2025-07-30 16:32:40|22852.6|22840.6|22851.4|22839.4|22852.6|22840.6|22850.1|22838.1|6
1753893170000|2025-07-30 16:32:50|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|0
1753893180000|2025-07-30 16:33:00|22853.9|22841.9|22853.9|22841.9|22853.9|22841.9|22853.9|22841.9|8
1753893190000|2025-07-30 16:33:10|22853.8|22841.8|22853.9|22841.9|22853.9|22841.9|22852.6|22840.6|3
1753893200000|2025-07-30 16:33:20|22855.1|22843.1|22856.4|22844.4|22856.4|22844.4|22855.1|22843.1|30
1753893210000|2025-07-30 16:33:30|22858.9|22846.9|22857.6|22845.6|22858.9|22846.9|22856.3|22844.3|5
1753893220000|2025-07-30 16:33:40|22858.8|22846.8|22853.8|22841.8|22858.8|22846.8|22853.8|22841.8|8
1753893230000|2025-07-30 16:33:50|22852.6|22840.6|22853.8|22841.8|22855.1|22843.1|22852.6|22840.6|8
1753893240000|2025-07-30 16:34:00|22856.3|22844.3|22856.3|22844.3|22856.3|22844.3|22856.3|22844.3|3
1753893250000|2025-07-30 16:34:10|22857.6|22845.6|22858.8|22846.8|22860.1|22848.1|22857.6|22845.6|2
1753893260000|2025-07-30 16:34:20|22863.8|22851.8|22863.8|22851.8|22863.8|22851.8|22862.6|22850.6|4
1753893280000|2025-07-30 16:34:40|22866.3|22854.3|22862.6|22850.6|22866.3|22854.3|22862.6|22850.6|3
1753893290000|2025-07-30 16:34:50|22863.8|22851.8|22861.3|22849.3|22863.8|22851.8|22861.3|22849.3|2
1753893300000|2025-07-30 16:35:00|22860.1|22848.1|22857.6|22845.6|22860.1|22848.1|22857.6|22845.6|4
1753893310000|2025-07-30 16:35:10|22860.1|22848.1|22861.3|22849.3|22861.3|22849.3|22860.1|22848.1|7
1753893320000|2025-07-30 16:35:20|22860.1|22848.1|22860.1|22848.1|22861.3|22849.3|22860.1|22848.1|20
1753893330000|2025-07-30 16:35:30|22861.3|22849.3|22861.3|22849.3|22861.3|22849.3|22860.1|22848.1|2
1753893340000|2025-07-30 16:35:40|22860.1|22848.1|22860|22848|22860.1|22848.1|22860|22848|1
1753893360000|2025-07-30 16:36:00|22857.6|22845.6|22861.3|22849.3|22863.8|22851.8|22857.6|22845.6|16
1753893370000|2025-07-30 16:36:10|22860.1|22848.1|22860.1|22848.1|22860.1|22848.1|22860.1|22848.1|2
1753893380000|2025-07-30 16:36:20|22858.8|22846.8|22858.8|22846.8|22858.8|22846.8|22858.8|22846.8|1
1753893390000|2025-07-30 16:36:30|22855.1|22843.1|22852.6|22840.6|22855.1|22843.1|22852.6|22840.6|1
1753893400000|2025-07-30 16:36:40|22856.3|22844.3|22857.6|22845.6|22857.6|22845.6|22856.3|22844.3|8
1753893410000|2025-07-30 16:36:50|22858.8|22846.8|22856.3|22844.3|22858.8|22846.8|22856.3|22844.3|10
1753893420000|2025-07-30 16:37:00|22855.1|22843.1|22858.8|22846.8|22858.8|22846.8|22855.1|22843.1|2
1753893430000|2025-07-30 16:37:10|||||||||1
1753893440000|2025-07-30 16:37:20|||||||||1
1753893450000|2025-07-30 16:37:30|||||||||1
1753893460000|2025-07-30 16:37:40|||||||||6
1753893470000|2025-07-30 16:37:50|22852.6|22840.6|22853.8|22841.8|22853.8|22841.8|22851.3|22839.3|17
1753893480000|2025-07-30 16:38:00|22855.1|22843.1|22853.8|22841.8|22857.6|22845.6|22853.8|22841.8|6
1753893490000|2025-07-30 16:38:10|22856.3|22844.3|22852.6|22840.6|22856.3|22844.3|22852.6|22840.6|5
1753893500000|2025-07-30 16:38:20|22851.3|22839.3|22847.6|22835.6|22851.3|22839.3|22847.6|22835.6|5
1753893510000|2025-07-30 16:38:30|22848.8|22836.8|22838.8|22826.8|22848.8|22836.8|22838.8|22826.8|32
1753893520000|2025-07-30 16:38:40|22838.9|22826.9|22838.8|22826.8|22841.3|22829.3|22836.4|22824.4|6
1753893530000|2025-07-30 16:38:50|22836.4|22824.4|22838.9|22826.9|22838.9|22826.9|22836.4|22824.4|10
1753893540000|2025-07-30 16:39:00|22841.3|22829.3|22836.3|22824.3|22841.3|22829.3|22836.3|22824.3|2
1753893550000|2025-07-30 16:39:10|22835.1|22823.1|22833.9|22821.9|22835.1|22823.1|22833.9|22821.9|0
1753893560000|2025-07-30 16:39:20|22827.6|22815.6|22820.1|22808.1|22827.6|22815.6|22820.1|22808.1|6
1753893570000|2025-07-30 16:39:30|||||||||2
1753893580000|2025-07-30 16:39:40|22816.4|22804.4|22818.9|22806.9|22818.9|22806.9|22816.4|22804.4|3
1753893590000|2025-07-30 16:39:50|22817.6|22805.6|22818.9|22806.9|22818.9|22806.9|22817.6|22805.6|3
1753893600000|2025-07-30 16:40:00|22817.6|22805.6|22820.1|22808.1|22821.4|22809.4|22812.6|22800.6|22
1753893610000|2025-07-30 16:40:10|22818.9|22806.9|22818.8|22806.8|22818.9|22806.9|22813.9|22801.9|18
1753893620000|2025-07-30 16:40:20|22821.4|22809.4|22821.3|22809.3|22822.6|22810.6|22821.3|22809.3|1
1753893630000|2025-07-30 16:40:30|22818.9|22806.9|22817.6|22805.6|22818.9|22806.9|22817.6|22805.6|3
1753893640000|2025-07-30 16:40:40|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|22818.8|22806.8|6
1753893650000|2025-07-30 16:40:50|22820.1|22808.1|22818.8|22806.8|22820.1|22808.1|22818.8|22806.8|1
1753893660000|2025-07-30 16:41:00|22818.9|22806.9|22818.8|22806.8|22821.3|22809.3|22818.8|22806.8|3
1753893670000|2025-07-30 16:41:10|22821.3|22809.3|22825.1|22813.1|22825.1|22813.1|22821.3|22809.3|3
1753893680000|2025-07-30 16:41:20|22823.9|22811.9|22823.9|22811.9|22823.9|22811.9|22823.9|22811.9|4
1753893690000|2025-07-30 16:41:30|22823.8|22811.8|22828.8|22816.8|22830.1|22818.1|22823.8|22811.8|16
1753893700000|2025-07-30 16:41:40|22827.6|22815.6|22827.6|22815.6|22828.8|22816.8|22827.6|22815.6|1
1753893710000|2025-07-30 16:41:50|22828.8|22816.8|22828.8|22816.8|22828.8|22816.8|22827.6|22815.6|1
1753893720000|2025-07-30 16:42:00|22827.6|22815.6|22826.3|22814.3|22831.3|22819.3|22825.1|22813.1|22
1753893730000|2025-07-30 16:42:10|22826.4|22814.4|22823.9|22811.9|22826.4|22814.4|22823.9|22811.9|3
1753893740000|2025-07-30 16:42:20|22823.8|22811.8|22823.8|22811.8|22823.9|22811.9|22821.4|22809.4|6
1753893750000|2025-07-30 16:42:30|22822.6|22810.6|22818.8|22806.8|22822.6|22810.6|22818.8|22806.8|3
1753893760000|2025-07-30 16:42:40|22821.3|22809.3|22823.9|22811.9|22825.1|22813.1|22821.3|22809.3|2
1753893770000|2025-07-30 16:42:50|22823.8|22811.8|22818.8|22806.8|22823.8|22811.8|22817.6|22805.6|2
1753893780000|2025-07-30 16:43:00|22816.4|22804.4|22816.3|22804.3|22816.4|22804.4|22816.3|22804.3|1
1753893790000|2025-07-30 16:43:10|22811.3|22799.3|22808.9|22796.9|22813.8|22801.8|22808.9|22796.9|12
1753893800000|2025-07-30 16:43:20|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|11
1753893810000|2025-07-30 16:43:30|22813.9|22801.9|22816.3|22804.3|22816.3|22804.3|22813.9|22801.9|4
1753893820000|2025-07-30 16:43:40|22817.6|22805.6|22818.8|22806.8|22818.8|22806.8|22815.1|22803.1|16
1753893830000|2025-07-30 16:43:50|22816.3|22804.3|22816.3|22804.3|22817.6|22805.6|22816.3|22804.3|3
1753893840000|2025-07-30 16:44:00|22815.1|22803.1|22816.3|22804.3|22816.3|22804.3|22815.1|22803.1|12
1753893850000|2025-07-30 16:44:10|22817.6|22805.6|22818.8|22806.8|22818.8|22806.8|22817.6|22805.6|0
1753893860000|2025-07-30 16:44:20|22818.9|22806.9|22817.6|22805.6|22818.9|22806.9|22817.6|22805.6|2
1753893870000|2025-07-30 16:44:30|22816.3|22804.3|22815.1|22803.1|22816.3|22804.3|22815.1|22803.1|2
1753893880000|2025-07-30 16:44:40|22816.3|22804.3|22818.8|22806.8|22820.1|22808.1|22816.3|22804.3|7
1753893890000|2025-07-30 16:44:50|22817.6|22805.6|22815.1|22803.1|22817.6|22805.6|22815.1|22803.1|1
1753893900000|2025-07-30 16:45:00|22816.3|22804.3|22815.1|22803.1|22817.6|22805.6|22815.1|22803.1|6
1753893910000|2025-07-30 16:45:10|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|2
1753893930000|2025-07-30 16:45:30|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|2
1753893940000|2025-07-30 16:45:40|||||||||1
1753893960000|2025-07-30 16:46:00|22825|22813|22833.8|22821.8|22833.8|22821.8|22825|22813|8
1753893970000|2025-07-30 16:46:10|22837.5|22825.5|22843.8|22831.8|22843.8|22831.8|22837.5|22825.5|27
1753893980000|2025-07-30 16:46:20|22842.5|22830.5|22842.5|22830.5|22842.5|22830.5|22842.5|22830.5|2
1753893990000|2025-07-30 16:46:30|22841.3|22829.3|22848.8|22836.8|22848.8|22836.8|22841.3|22829.3|16
1753894010000|2025-07-30 16:46:50|22850|22838|22851.3|22839.3|22851.3|22839.3|22850|22838|0
1753894030000|2025-07-30 16:47:10|22852.5|22840.5|22853.8|22841.8|22853.8|22841.8|22852.5|22840.5|0
1753894040000|2025-07-30 16:47:20|22850.1|22838.1|22847.6|22835.6|22851.3|22839.3|22847.6|22835.6|17
1753894050000|2025-07-30 16:47:30|22852.5|22840.5|22851.3|22839.3|22852.5|22840.5|22850.1|22838.1|3
1753894060000|2025-07-30 16:47:40|22852.5|22840.5|22856.3|22844.3|22856.3|22844.3|22851.3|22839.3|8
1753894070000|2025-07-30 16:47:50|22848.8|22836.8|22848.8|22836.8|22851.3|22839.3|22847.6|22835.6|13
1753894080000|2025-07-30 16:48:00|22847.6|22835.6|22847.6|22835.6|22850.1|22838.1|22847.6|22835.6|9
1753894090000|2025-07-30 16:48:10|22843.9|22831.9|22841.4|22829.4|22843.9|22831.9|22841.4|22829.4|4
1753894100000|2025-07-30 16:48:20|22837.6|22825.6|22836.4|22824.4|22837.6|22825.6|22836.4|22824.4|1
1753894110000|2025-07-30 16:48:30|22835.1|22823.1|22841.4|22829.4|22841.4|22829.4|22835.1|22823.1|10
1753894120000|2025-07-30 16:48:40|22838.9|22826.9|22838.9|22826.9|22838.9|22826.9|22838.9|22826.9|10
1753894130000|2025-07-30 16:48:50|22841.3|22829.3|22838.8|22826.8|22841.3|22829.3|22838.8|22826.8|7
1753894140000|2025-07-30 16:49:00|22837.6|22825.6|22837.6|22825.6|22837.6|22825.6|22837.6|22825.6|0
1753894150000|2025-07-30 16:49:10|22838.8|22826.8|22838.8|22826.8|22838.8|22826.8|22837.6|22825.6|9
1753894160000|2025-07-30 16:49:20|22837.6|22825.6|22837.6|22825.6|22837.6|22825.6|22837.6|22825.6|2
1753894170000|2025-07-30 16:49:30|22840|22828|22837.6|22825.6|22840|22828|22837.6|22825.6|2
1753894180000|2025-07-30 16:49:40|22835.1|22823.1|22830|22818|22835.1|22823.1|22823.8|22811.8|13
1753894190000|2025-07-30 16:49:50|22828.8|22816.8|22828.8|22816.8|22828.8|22816.8|22828.8|22816.8|1
1753894200000|2025-07-30 16:50:00|22832.5|22820.5|22830|22818|22833.8|22821.8|22830|22818|3
1753894210000|2025-07-30 16:50:10|22828.8|22816.8|22825|22813|22828.8|22816.8|22825|22813|1
1753894220000|2025-07-30 16:50:20|22822.5|22810.5|22822.5|22810.5|22822.5|22810.5|22822.5|22810.5|0
1753894230000|2025-07-30 16:50:30|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|7
1753894240000|2025-07-30 16:50:40|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|4
1753894250000|2025-07-30 16:50:50|22826.3|22814.3|22826.3|22814.3|22826.3|22814.3|22826.3|22814.3|5
1753894260000|2025-07-30 16:51:00|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|0
1753894270000|2025-07-30 16:51:10|22826.3|22814.3|22825.1|22813.1|22826.3|22814.3|22823.8|22811.8|2
1753894280000|2025-07-30 16:51:20|22826.3|22814.3|22825.1|22813.1|22826.3|22814.3|22825.1|22813.1|1
1753894290000|2025-07-30 16:51:30|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|1
1753894300000|2025-07-30 16:51:40|22822.6|22810.6|22823.8|22811.8|22823.8|22811.8|22821.3|22809.3|0
1753894310000|2025-07-30 16:51:50|22821.3|22809.3|22822.6|22810.6|22823.8|22811.8|22821.3|22809.3|2
1753894320000|2025-07-30 16:52:00|22821.3|22809.3|22822.6|22810.6|22822.6|22810.6|22821.3|22809.3|0
1753894330000|2025-07-30 16:52:10|22821.3|22809.3|22820.1|22808.1|22822.6|22810.6|22820.1|22808.1|6
1753894340000|2025-07-30 16:52:20|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|2
1753894360000|2025-07-30 16:52:40|22822.6|22810.6|22823.8|22811.8|22823.8|22811.8|22822.6|22810.6|1
1753894370000|2025-07-30 16:52:50|22825.1|22813.1|22826.3|22814.3|22827.5|22815.5|22825.1|22813.1|8
1753894380000|2025-07-30 16:53:00|22827.6|22815.6|22833.8|22821.8|22833.8|22821.8|22827.6|22815.6|8
1753894400000|2025-07-30 16:53:20|22835|22823|22836.3|22824.3|22836.3|22824.3|22835|22823|2
1753894410000|2025-07-30 16:53:30|22835.1|22823.1|22835.1|22823.1|22835.1|22823.1|22835.1|22823.1|0
1753894420000|2025-07-30 16:53:40|22828.8|22816.8|22823.8|22811.8|22828.8|22816.8|22821.3|22809.3|4
1753894430000|2025-07-30 16:53:50|22821.3|22809.3|22838.8|22826.8|22841.3|22829.3|22821.3|22809.3|13
1753894440000|2025-07-30 16:54:00|22836.3|22824.3|22832.6|22820.6|22836.3|22824.3|22832.6|22820.6|8
1753894450000|2025-07-30 16:54:10|22833.8|22821.8|22833.8|22821.8|22833.8|22821.8|22833.8|22821.8|1
1753894460000|2025-07-30 16:54:20|22832.6|22820.6|22827.6|22815.6|22832.6|22820.6|22823.8|22811.8|7
1753894470000|2025-07-30 16:54:30|22830|22818|22856.3|22844.3|22856.3|22844.3|22830|22818|34
1753894480000|2025-07-30 16:54:40|22860|22848|22856.3|22844.3|22860|22848|22855|22843|6
1753894490000|2025-07-30 16:54:50|22851.3|22839.3|22848.7|22836.7|22853.8|22841.8|22848.7|22836.7|8
1753894500000|2025-07-30 16:55:00|22848.8|22836.8|22848.8|22836.8|22848.8|22836.8|22848.8|22836.8|2
1753894510000|2025-07-30 16:55:10|22847.5|22835.5|22848.8|22836.8|22853.7|22841.7|22847.5|22835.5|20
1753894520000|2025-07-30 16:55:20|||||||||1
1753894530000|2025-07-30 16:55:30|22850|22838|22848.8|22836.8|22850|22838|22848.8|22836.8|3
1753894550000|2025-07-30 16:55:50|22847.5|22835.5|22846.2|22834.2|22847.5|22835.5|22846.2|22834.2|11
1753894560000|2025-07-30 16:56:00|22845|22833|22856.3|22844.3|22860|22848|22845|22833|26
1753894580000|2025-07-30 16:56:20|22855|22843|22856.3|22844.3|22856.3|22844.3|22855|22843|3
1753894600000|2025-07-30 16:56:40|22855|22843|22853.8|22841.8|22856.3|22844.3|22853.8|22841.8|10
1753894610000|2025-07-30 16:56:50|22856.3|22844.3|22863.8|22851.8|22863.8|22851.8|22856.3|22844.3|3
1753894620000|2025-07-30 16:57:00|22861.3|22849.3|22861.3|22849.3|22861.3|22849.3|22861.2|22849.2|11
1753894630000|2025-07-30 16:57:10|22861.2|22849.2|22858.7|22846.7|22861.2|22849.2|22858.7|22846.7|9
1753894650000|2025-07-30 16:57:30|22856.3|22844.3|22856.3|22844.3|22858.8|22846.8|22856.3|22844.3|20
1753894660000|2025-07-30 16:57:40|||||||||1
1753894670000|2025-07-30 16:57:50|22855.1|22843.1|22851.3|22839.3|22858.8|22846.8|22851.3|22839.3|19
1753894680000|2025-07-30 16:58:00|22855.1|22843.1|22858.8|22846.8|22861.3|22849.3|22855.1|22843.1|10
1753894690000|2025-07-30 16:58:10|22860|22848|22858.8|22846.8|22860|22848|22858.8|22846.8|2
1753894710000|2025-07-30 16:58:30|22860|22848|22861.3|22849.3|22862.5|22850.5|22858.8|22846.8|3
1753894720000|2025-07-30 16:58:40|22856.3|22844.3|22856.3|22844.3|22856.3|22844.3|22856.3|22844.3|15
1753894730000|2025-07-30 16:58:50|22857.6|22845.6|22856.3|22844.3|22857.6|22845.6|22856.3|22844.3|0
1753894740000|2025-07-30 16:59:00|22858.8|22846.8|22858.8|22846.8|22860|22848|22858.8|22846.8|4
1753894750000|2025-07-30 16:59:10|22852.6|22840.6|22852.6|22840.6|22855.1|22843.1|22852.6|22840.6|18
1753894760000|2025-07-30 16:59:20|22856.3|22844.3|22856.3|22844.3|22856.3|22844.3|22855.1|22843.1|5
1753894780000|2025-07-30 16:59:40|22857.6|22845.6|22856.3|22844.3|22858.8|22846.8|22856.3|22844.3|22
1753894790000|2025-07-30 16:59:50|||||||||1
1753894800000|2025-07-30 17:00:00|22855.1|22843.1|22835.1|22823.1|22855.1|22843.1|22835.1|22823.1|6
1753894810000|2025-07-30 17:00:10|22833.8|22821.8|22831.4|22819.4|22833.8|22821.8|22830.1|22818.1|6
1753894820000|2025-07-30 17:00:20|22831.3|22819.3|22832.6|22820.6|22833.8|22821.8|22831.3|22819.3|3
1753894830000|2025-07-30 17:00:30|22830.1|22818.1|22823.8|22811.8|22831.3|22819.3|22823.8|22811.8|16
1753894840000|2025-07-30 17:00:40|22825.1|22813.1|22823.8|22811.8|22825.1|22813.1|22823.8|22811.8|0
1753894850000|2025-07-30 17:00:50|22827.6|22815.6|22827.6|22815.6|22827.6|22815.6|22827.6|22815.6|8
1753894860000|2025-07-30 17:01:00|22828.8|22816.8|22827.6|22815.6|22828.8|22816.8|22823.8|22811.8|5
1753894870000|2025-07-30 17:01:10|22827.5|22815.5|22827.6|22815.6|22827.6|22815.6|22825.1|22813.1|4
1753894880000|2025-07-30 17:01:20|22828.8|22816.8|22827.6|22815.6|22828.8|22816.8|22826.3|22814.3|4
1753894890000|2025-07-30 17:01:30|22828.8|22816.8|22822.6|22810.6|22828.8|22816.8|22822.6|22810.6|3
1753894900000|2025-07-30 17:01:40|22821.3|22809.3|22821.3|22809.3|22821.3|22809.3|22817.6|22805.6|12
1753894910000|2025-07-30 17:01:50|||||||||1
1753894920000|2025-07-30 17:02:00|22822.5|22810.5|22808.8|22796.8|22822.5|22810.5|22808.8|22796.8|12
1753894930000|2025-07-30 17:02:10|22811.3|22799.3|22811.3|22799.3|22811.3|22799.3|22811.3|22799.3|1
1753894940000|2025-07-30 17:02:20|22817.6|22805.6|22816.3|22804.3|22818.8|22806.8|22816.3|22804.3|10
1753894960000|2025-07-30 17:02:40|22815|22803|22811.3|22799.3|22815|22803|22811.3|22799.3|4
1753894970000|2025-07-30 17:02:50|22812.5|22800.5|22811.3|22799.3|22812.5|22800.5|22811.3|22799.3|2
1753895000000|2025-07-30 17:03:20|22810.1|22798.1|22810.1|22798.1|22811.3|22799.3|22808.8|22796.8|5
1753895010000|2025-07-30 17:03:30|22811.3|22799.3|22813.8|22801.8|22816.3|22804.3|22811.3|22799.3|6
1753895020000|2025-07-30 17:03:40|22811.3|22799.3|22813.8|22801.8|22813.8|22801.8|22811.3|22799.3|0
1753895030000|2025-07-30 17:03:50|22811.3|22799.3|22811.3|22799.3|22811.3|22799.3|22811.3|22799.3|0
1753895040000|2025-07-30 17:04:00|22810.1|22798.1|22808.8|22796.8|22810.1|22798.1|22808.8|22796.8|2
1753895050000|2025-07-30 17:04:10|22811.3|22799.3|22813.8|22801.8|22815|22803|22811.3|22799.3|9
1753895060000|2025-07-30 17:04:20|22812.6|22800.6|22813.8|22801.8|22813.8|22801.8|22811.3|22799.3|0
1753895070000|2025-07-30 17:04:30|22812.6|22800.6|22816.3|22804.3|22816.3|22804.3|22811.3|22799.3|4
1753895080000|2025-07-30 17:04:40|22815|22803|22816.3|22804.3|22816.3|22804.3|22815|22803|7
1753895090000|2025-07-30 17:04:50|22815|22803|22816.3|22804.3|22816.3|22804.3|22815|22803|1
1753895100000|2025-07-30 17:05:00|22813.8|22801.8|22816.3|22804.3|22816.3|22804.3|22813.8|22801.8|6
1753895110000|2025-07-30 17:05:10|22818.8|22806.8|22818.8|22806.8|22818.8|22806.8|22816.3|22804.3|4
1753895120000|2025-07-30 17:05:20|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|1
1753895130000|2025-07-30 17:05:30|22815|22803|22818.8|22806.8|22818.8|22806.8|22815|22803|5
1753895140000|2025-07-30 17:05:40|22817.6|22805.6|22816.3|22804.3|22818.8|22806.8|22815|22803|41
1753895160000|2025-07-30 17:06:00|||||||||3
1753895170000|2025-07-30 17:06:10|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|22813.8|22801.8|6
1753895190000|2025-07-30 17:06:30|22811.3|22799.3|22810|22798|22811.3|22799.3|22810|22798|4
1753895210000|2025-07-30 17:06:50|22811.3|22799.3|22810.1|22798.1|22813.8|22801.8|22810.1|22798.1|18
1753895220000|2025-07-30 17:07:00|22811.3|22799.3|22810.1|22798.1|22811.3|22799.3|22810.1|22798.1|18
1753895230000|2025-07-30 17:07:10|22811.3|22799.3|22816.3|22804.3|22816.3|22804.3|22811.3|22799.3|11
1753895240000|2025-07-30 17:07:20|22817.5|22805.5|22816.3|22804.3|22817.5|22805.5|22815|22803|4
1753895250000|2025-07-30 17:07:30|22817.5|22805.5|22823.8|22811.8|22823.8|22811.8|22817.5|22805.5|14
1753895260000|2025-07-30 17:07:40|||||||||2
1753895270000|2025-07-30 17:07:50|22822.5|22810.5|22821.3|22809.3|22822.5|22810.5|22821.3|22809.3|4
1753895280000|2025-07-30 17:08:00|22823.8|22811.8|22822.5|22810.5|22823.8|22811.8|22822.5|22810.5|0
1753895290000|2025-07-30 17:08:10|22821.3|22809.3|22821.3|22809.3|22822.5|22810.5|22821.3|22809.3|1
1753895310000|2025-07-30 17:08:30|22820|22808|22810.1|22798.1|22820|22808|22810.1|22798.1|8
1753895320000|2025-07-30 17:08:40|22811.3|22799.3|22798.8|22786.8|22811.3|22799.3|22798.8|22786.8|11
1753895330000|2025-07-30 17:08:50|22797.6|22785.6|22793.8|22781.8|22798.8|22786.8|22793.8|22781.8|5
1753895340000|2025-07-30 17:09:00|22796.3|22784.3|22796.3|22784.3|22796.3|22784.3|22796.3|22784.3|3
1753895350000|2025-07-30 17:09:10|22793.8|22781.8|22796.3|22784.3|22797.5|22785.5|22793.8|22781.8|10
1753895360000|2025-07-30 17:09:20|22795.1|22783.1|22793.8|22781.8|22795.1|22783.1|22791.3|22779.3|17
1753895370000|2025-07-30 17:09:30|22791.3|22779.3|22791.3|22779.3|22791.3|22779.3|22791.3|22779.3|0
1753895380000|2025-07-30 17:09:40|22791.4|22779.4|22797.6|22785.6|22797.6|22785.6|22791.4|22779.4|37
1753895390000|2025-07-30 17:09:50|22798.8|22786.8|22793.8|22781.8|22798.8|22786.8|22793.8|22781.8|15
1753895400000|2025-07-30 17:10:00|22792.6|22780.6|22793.8|22781.8|22793.8|22781.8|22790.1|22778.1|8
1753895410000|2025-07-30 17:10:10|22795.1|22783.1|22798.8|22786.8|22798.8|22786.8|22792.6|22780.6|14
1753895420000|2025-07-30 17:10:20|22797.6|22785.6|22792.6|22780.6|22798.8|22786.8|22792.6|22780.6|34
1753895430000|2025-07-30 17:10:30|22793.8|22781.8|22796.3|22784.3|22797.6|22785.6|22793.8|22781.8|12
1753895440000|2025-07-30 17:10:40|22793.8|22781.8|22796.3|22784.3|22796.3|22784.3|22793.8|22781.8|2
1753895450000|2025-07-30 17:10:50|22795.1|22783.1|22793.8|22781.8|22795.1|22783.1|22793.8|22781.8|5
1753895460000|2025-07-30 17:11:00|22795.1|22783.1|22793.8|22781.8|22796.3|22784.3|22793.8|22781.8|1
1753895470000|2025-07-30 17:11:10|||||||||2
1753895480000|2025-07-30 17:11:20|22791.3|22779.3|22791.3|22779.3|22791.3|22779.3|22790.1|22778.1|6
1753895490000|2025-07-30 17:11:30|22792.6|22780.6|22792.6|22780.6|22792.6|22780.6|22792.6|22780.6|0
1753895500000|2025-07-30 17:11:40|22795.1|22783.1|22793.8|22781.8|22796.3|22784.3|22793.8|22781.8|18
1753895510000|2025-07-30 17:11:50|22795.1|22783.1|22795.1|22783.1|22795.1|22783.1|22795.1|22783.1|0
1753895520000|2025-07-30 17:12:00|22793.8|22781.8|22796.3|22784.3|22796.3|22784.3|22793.8|22781.8|2
1753895530000|2025-07-30 17:12:10|22795.1|22783.1|22796.3|22784.3|22796.3|22784.3|22795.1|22783.1|3
1753895540000|2025-07-30 17:12:20|22797.5|22785.5|22798.8|22786.8|22798.8|22786.8|22796.3|22784.3|5
1753895550000|2025-07-30 17:12:30|22797.6|22785.6|22791.3|22779.3|22798.8|22786.8|22791.3|22779.3|2
1753895560000|2025-07-30 17:12:40|22793.8|22781.8|22793.8|22781.8|22793.8|22781.8|22793.8|22781.8|1
1753895570000|2025-07-30 17:12:50|22795.1|22783.1|22793.8|22781.8|22795.1|22783.1|22793.8|22781.8|5
1753895580000|2025-07-30 17:13:00|22797.5|22785.5|22797.6|22785.6|22797.6|22785.6|22797.5|22785.5|5
1753895600000|2025-07-30 17:13:20|22796.3|22784.3|22796.3|22784.3|22796.3|22784.3|22796.3|22784.3|4
1753895610000|2025-07-30 17:13:30|22795.1|22783.1|22795.1|22783.1|22795.1|22783.1|22793.8|22781.8|3
1753895620000|2025-07-30 17:13:40|22793.8|22781.8|22795.1|22783.1|22795.1|22783.1|22793.8|22781.8|2
1753895630000|2025-07-30 17:13:50|||||||||10
1753895640000|2025-07-30 17:14:00|22798.8|22786.8|22798.9|22786.9|22798.9|22786.9|22798.8|22786.8|10
1753895650000|2025-07-30 17:14:10|22800.1|22788.1|22798.9|22786.9|22801.4|22789.4|22798.8|22786.8|8
1753895660000|2025-07-30 17:14:20|22798.8|22786.8|22798.9|22786.9|22798.9|22786.9|22798.8|22786.8|0
1753895670000|2025-07-30 17:14:30|22800.1|22788.1|22796.4|22784.4|22800.1|22788.1|22796.4|22784.4|4
1753895680000|2025-07-30 17:14:40|22796.3|22784.3|22792.6|22780.6|22797.6|22785.6|22792.6|22780.6|9
1753895700000|2025-07-30 17:15:00|||||||||7
1753895710000|2025-07-30 17:15:10|22791.4|22779.4|22795.1|22783.1|22795.1|22783.1|22791.4|22779.4|29
1753895720000|2025-07-30 17:15:20|22798.8|22786.8|22797.6|22785.6|22798.8|22786.8|22795.1|22783.1|13
1753895730000|2025-07-30 17:15:30|22800.1|22788.1|22801.3|22789.3|22801.3|22789.3|22800.1|22788.1|4
1753895740000|2025-07-30 17:15:40|22801.4|22789.4|22803.8|22791.8|22805.1|22793.1|22801.3|22789.3|1
1753895750000|2025-07-30 17:15:50|22801.4|22789.4|22800.1|22788.1|22801.4|22789.4|22800.1|22788.1|6
1753895760000|2025-07-30 17:16:00|22798.8|22786.8|22798.8|22786.8|22800.1|22788.1|22798.8|22786.8|1
1753895770000|2025-07-30 17:16:10|22798.9|22786.9|22797.6|22785.6|22800.1|22788.1|22797.6|22785.6|1
1753895780000|2025-07-30 17:16:20|22800.1|22788.1|22800.1|22788.1|22800.1|22788.1|22800.1|22788.1|4
1753895790000|2025-07-30 17:16:30|22802.6|22790.6|22801.3|22789.3|22802.6|22790.6|22801.3|22789.3|7
1753895800000|2025-07-30 17:16:40|22802.6|22790.6|22811.3|22799.3|22811.3|22799.3|22802.6|22790.6|15
1753895810000|2025-07-30 17:16:50|22811.4|22799.4|22811.3|22799.3|22811.4|22799.4|22811.3|22799.3|4
1753895820000|2025-07-30 17:17:00|22810.1|22798.1|22807.6|22795.6|22810.1|22798.1|22807.6|22795.6|1
1753895830000|2025-07-30 17:17:10|22808.8|22796.8|22812.6|22800.6|22812.6|22800.6|22808.8|22796.8|24
1753895840000|2025-07-30 17:17:20|22806.3|22794.3|22808.8|22796.8|22810|22798|22806.3|22794.3|35
1753895850000|2025-07-30 17:17:30|22810.1|22798.1|22808.8|22796.8|22811.3|22799.3|22808.8|22796.8|5
1753895860000|2025-07-30 17:17:40|22811.3|22799.3|22808.8|22796.8|22811.3|22799.3|22808.8|22796.8|4
1753895870000|2025-07-30 17:17:50|22807.6|22795.6|22811.3|22799.3|22811.3|22799.3|22807.6|22795.6|4
1753895880000|2025-07-30 17:18:00|22812.6|22800.6|22811.3|22799.3|22812.6|22800.6|22811.3|22799.3|0
1753895900000|2025-07-30 17:18:20|22812.6|22800.6|22812.6|22800.6|22812.6|22800.6|22812.6|22800.6|1
1753895910000|2025-07-30 17:18:30|22815|22803|22816.3|22804.3|22817.6|22805.6|22815|22803|4
1753895920000|2025-07-30 17:18:40|||||||||1
1753895940000|2025-07-30 17:19:00|||||||||1
1753895950000|2025-07-30 17:19:10|22818.8|22806.8|22818.8|22806.8|22822.5|22810.5|22818.8|22806.8|13
1753895960000|2025-07-30 17:19:20|22820.1|22808.1|22821.3|22809.3|22823.8|22811.8|22818.8|22806.8|6
1753895970000|2025-07-30 17:19:30|22822.6|22810.6|22826.3|22814.3|22826.3|22814.3|22822.6|22810.6|2
1753895990000|2025-07-30 17:19:50|22822.6|22810.6|22822.6|22810.6|22823.8|22811.8|22822.6|22810.6|2
1753896000000|2025-07-30 17:20:00|22822.5|22810.5|22821.3|22809.3|22822.5|22810.5|22821.3|22809.3|0
1753896020000|2025-07-30 17:20:20|22822.6|22810.6|22823.8|22811.8|22823.8|22811.8|22822.6|22810.6|2
1753896030000|2025-07-30 17:20:30|22825|22813|22827.6|22815.6|22827.6|22815.6|22825|22813|7
1753896050000|2025-07-30 17:20:50|22826.3|22814.3|22826.3|22814.3|22827.6|22815.6|22825.1|22813.1|4
1753896060000|2025-07-30 17:21:00|22827.6|22815.6|22828.8|22816.8|22828.8|22816.8|22826.3|22814.3|2
1753896070000|2025-07-30 17:21:10|22830|22818|22828.8|22816.8|22830.1|22818.1|22828.8|22816.8|3
1753896080000|2025-07-30 17:21:20|22827.6|22815.6|22828.8|22816.8|22828.8|22816.8|22827.6|22815.6|0
1753896090000|2025-07-30 17:21:30|22830.1|22818.1|22827.6|22815.6|22830.1|22818.1|22823.8|22811.8|13
1753896100000|2025-07-30 17:21:40|22826.3|22814.3|22823.8|22811.8|22826.3|22814.3|22822.6|22810.6|2
1753896110000|2025-07-30 17:21:50|22825.1|22813.1|22823.8|22811.8|22825.1|22813.1|22823.8|22811.8|0
1753896130000|2025-07-30 17:22:10|22816.3|22804.3|22816.3|22804.3|22816.3|22804.3|22815.1|22803.1|14
1753896160000|2025-07-30 17:22:40|||||||||1
1753896170000|2025-07-30 17:22:50|22810.1|22798.1|22812.6|22800.6|22815.1|22803.1|22810.1|22798.1|7
1753896180000|2025-07-30 17:23:00|22813.8|22801.8|22815.1|22803.1|22815.1|22803.1|22813.8|22801.8|5
1753896190000|2025-07-30 17:23:10|22813.8|22801.8|22811.3|22799.3|22813.8|22801.8|22811.3|22799.3|1
1753896200000|2025-07-30 17:23:20|22812.6|22800.6|22813.8|22801.8|22815|22803|22810.1|22798.1|15
1753896210000|2025-07-30 17:23:30|22815|22803|22813.8|22801.8|22815|22803|22813.8|22801.8|1
1753896230000|2025-07-30 17:23:50|22815|22803|22821.3|22809.3|22821.3|22809.3|22815|22803|8
1753896240000|2025-07-30 17:24:00|22823.8|22811.8|22826.3|22814.3|22826.3|22814.3|22823.8|22811.8|4
1753896250000|2025-07-30 17:24:10|22822.6|22810.6|22823.8|22811.8|22823.8|22811.8|22822.6|22810.6|3
1753896260000|2025-07-30 17:24:20|22826.3|22814.3|22826.3|22814.3|22826.3|22814.3|22826.3|22814.3|1
1753896270000|2025-07-30 17:24:30|22823.8|22811.8|22826.3|22814.3|22826.3|22814.3|22823.8|22811.8|4
1753896290000|2025-07-30 17:24:50|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|22823.8|22811.8|0
1753896300000|2025-07-30 17:25:00|22825|22813|22825|22813|22825|22813|22825|22813|0
1753896310000|2025-07-30 17:25:10|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|22823.8|22811.8|1
1753896350000|2025-07-30 17:25:50|22822.6|22810.6|22823.8|22811.8|22823.8|22811.8|22822.6|22810.6|1
1753896360000|2025-07-30 17:26:00|22822.6|22810.6|22825.1|22813.1|22825.1|22813.1|22822.6|22810.6|2
1753896370000|2025-07-30 17:26:10|22827.6|22815.6|22828.8|22816.8|22828.8|22816.8|22827.6|22815.6|3
1753896380000|2025-07-30 17:26:20|22827.6|22815.6|22827.6|22815.6|22827.6|22815.6|22827.6|22815.6|0
1753896400000|2025-07-30 17:26:40|22828.8|22816.8|22831.3|22819.3|22832.6|22820.6|22827.6|22815.6|11
1753896410000|2025-07-30 17:26:50|22830.1|22818.1|22832.6|22820.6|22832.6|22820.6|22830.1|22818.1|1
1753896420000|2025-07-30 17:27:00|22840.1|22828.1|22838.8|22826.8|22841.3|22829.3|22838.8|22826.8|28
1753896430000|2025-07-30 17:27:10|22837.6|22825.6|22838.8|22826.8|22838.8|22826.8|22837.6|22825.6|5
1753896440000|2025-07-30 17:27:20|22836.3|22824.3|22836.3|22824.3|22836.3|22824.3|22836.3|22824.3|2
1753896460000|2025-07-30 17:27:40|22837.6|22825.6|22840.1|22828.1|22840.1|22828.1|22837.6|22825.6|1
1753896470000|2025-07-30 17:27:50|22841.3|22829.3|22841.3|22829.3|22841.3|22829.3|22841.3|22829.3|25
1753896480000|2025-07-30 17:28:00|22842.5|22830.5|22838.8|22826.8|22842.5|22830.5|22838.8|22826.8|8
1753896490000|2025-07-30 17:28:10|22840|22828|22841.3|22829.3|22841.3|22829.3|22840|22828|0
1753896500000|2025-07-30 17:28:20|22843.8|22831.8|22843.8|22831.8|22843.8|22831.8|22843.8|22831.8|3
1753896510000|2025-07-30 17:28:30|22838.8|22826.8|22842.6|22830.6|22842.6|22830.6|22838.8|22826.8|10
1753896520000|2025-07-30 17:28:40|22843.8|22831.8|22845.1|22833.1|22845.1|22833.1|22843.8|22831.8|2
1753896530000|2025-07-30 17:28:50|22851.3|22839.3|22851.3|22839.3|22851.3|22839.3|22851.3|22839.3|2
1753896540000|2025-07-30 17:29:00|22850.1|22838.1|22851.3|22839.3|22851.3|22839.3|22850.1|22838.1|1
1753896550000|2025-07-30 17:29:10|22847.5|22835.5|22847.5|22835.5|22848.8|22836.8|22847.5|22835.5|5
1753896560000|2025-07-30 17:29:20|22848.8|22836.8|22848.8|22836.8|22850|22838|22847.5|22835.5|2
1753896570000|2025-07-30 17:29:30|22847.5|22835.5|22848.8|22836.8|22848.8|22836.8|22847.5|22835.5|2
1753896580000|2025-07-30 17:29:40|22847.5|22835.5|22852.5|22840.5|22855|22843|22847.5|22835.5|14
1753896590000|2025-07-30 17:29:50|22853.8|22841.8|22852.5|22840.5|22853.8|22841.8|22852.5|22840.5|0
1753896600000|2025-07-30 17:30:00|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|1
1753896610000|2025-07-30 17:30:10|22852.5|22840.5|22853.8|22841.8|22853.8|22841.8|22852.5|22840.5|2
1753896620000|2025-07-30 17:30:20|22852.5|22840.5|22853.8|22841.8|22853.8|22841.8|22852.5|22840.5|1
1753896630000|2025-07-30 17:30:30|22855|22843|22850|22838|22855|22843|22850|22838|9
1753896640000|2025-07-30 17:30:40|22851.3|22839.3|22851.3|22839.3|22851.3|22839.3|22850|22838|3
1753896650000|2025-07-30 17:30:50|22850|22838|22851.3|22839.3|22851.3|22839.3|22850|22838|1
1753896660000|2025-07-30 17:31:00|22852.5|22840.5|22852.5|22840.5|22852.5|22840.5|22852.5|22840.5|0
1753896670000|2025-07-30 17:31:10|22851.3|22839.3|22851.3|22839.3|22851.3|22839.3|22851.3|22839.3|1
1753896680000|2025-07-30 17:31:20|22850.1|22838.1|22850|22838|22850.1|22838.1|22850|22838|12
1753896690000|2025-07-30 17:31:30|22852.5|22840.5|22852.5|22840.5|22852.5|22840.5|22852.5|22840.5|37
1753896700000|2025-07-30 17:31:40|||||||||1
1753896710000|2025-07-30 17:31:50|22853.7|22841.7|22855|22843|22855|22843|22853.7|22841.7|7
1753896720000|2025-07-30 17:32:00|22852.5|22840.5|22855|22843|22855|22843|22852.5|22840.5|3
1753896730000|2025-07-30 17:32:10|||||||||4
1753896740000|2025-07-30 17:32:20|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|8
1753896750000|2025-07-30 17:32:30|22855|22843|22853.8|22841.8|22855|22843|22853.8|22841.8|5
1753896760000|2025-07-30 17:32:40|22853.7|22841.7|22852.5|22840.5|22853.8|22841.8|22852.5|22840.5|0
1753896770000|2025-07-30 17:32:50|22853.8|22841.8|22853.8|22841.8|22853.8|22841.8|22852.5|22840.5|10
1753896780000|2025-07-30 17:33:00|22855|22843|22855|22843|22855|22843|22855|22843|4
1753896790000|2025-07-30 17:33:10|22852.5|22840.5|22847.5|22835.5|22852.5|22840.5|22846.3|22834.3|8
1753896800000|2025-07-30 17:33:20|22848.8|22836.8|22851.3|22839.3|22851.3|22839.3|22848.8|22836.8|3
1753896810000|2025-07-30 17:33:30|22852.5|22840.5|22850|22838|22853.7|22841.7|22850|22838|4
1753896820000|2025-07-30 17:33:40|22851.2|22839.2|22851.2|22839.2|22851.2|22839.2|22850|22838|1
1753896830000|2025-07-30 17:33:50|22850|22838|22855|22843|22855|22843|22848.8|22836.8|42
1753896840000|2025-07-30 17:34:00|22857.5|22845.5|22857.5|22845.5|22857.5|22845.5|22857.5|22845.5|5
1753896850000|2025-07-30 17:34:10|22860|22848|22867.5|22855.5|22867.5|22855.5|22860|22848|19
1753896860000|2025-07-30 17:34:20|22866.2|22854.2|22863.8|22851.8|22870|22858|22863.8|22851.8|63
1753896870000|2025-07-30 17:34:30|22866.3|22854.3|22865|22853|22866.3|22854.3|22865|22853|4
1753896880000|2025-07-30 17:34:40|22866.3|22854.3|22865|22853|22866.3|22854.3|22865|22853|2
1753896890000|2025-07-30 17:34:50|22866.3|22854.3|22866.3|22854.3|22866.3|22854.3|22866.3|22854.3|17
1753896900000|2025-07-30 17:35:00|||||||||7
1753896910000|2025-07-30 17:35:10|22865|22853|22863.7|22851.7|22865|22853|22863.7|22851.7|10
1753896920000|2025-07-30 17:35:20|22863.8|22851.8|22865|22853|22865|22853|22862.5|22850.5|1
1753896930000|2025-07-30 17:35:30|22867.5|22855.5|22867.5|22855.5|22867.5|22855.5|22867.5|22855.5|4
1753896940000|2025-07-30 17:35:40|22863.8|22851.8|22867.5|22855.5|22867.5|22855.5|22863.8|22851.8|19
1753896950000|2025-07-30 17:35:50|22860|22848|22862.5|22850.5|22865|22853|22860|22848|12
1753896960000|2025-07-30 17:36:00|22863.7|22851.7|22867.5|22855.5|22868.7|22856.7|22863.7|22851.7|10
1753896970000|2025-07-30 17:36:10|22866.3|22854.3|22865|22853|22866.3|22854.3|22863.8|22851.8|40
1753896980000|2025-07-30 17:36:20|22862.5|22850.5|22865|22853|22865|22853|22858.8|22846.8|9
1753896990000|2025-07-30 17:36:30|22862.5|22850.5|22863.8|22851.8|22865|22853|22862.5|22850.5|10
1753897000000|2025-07-30 17:36:40|22862.5|22850.5|22862.5|22850.5|22863.8|22851.8|22861.3|22849.3|4
1753897010000|2025-07-30 17:36:50|22863.8|22851.8|22863.8|22851.8|22863.8|22851.8|22863.8|22851.8|3
1753897020000|2025-07-30 17:37:00|22862.5|22850.5|22862.5|22850.5|22862.5|22850.5|22862.5|22850.5|2
1753897030000|2025-07-30 17:37:10|22863.8|22851.8|22863.8|22851.8|22863.8|22851.8|22863.8|22851.8|7
1753897040000|2025-07-30 17:37:20|22868.8|22856.8|22868.8|22856.8|22870|22858|22868.8|22856.8|16
1753897050000|2025-07-30 17:37:30|||||||||5
1753897060000|2025-07-30 17:37:40|22867.5|22855.5|22868.8|22856.8|22868.8|22856.8|22867.5|22855.5|7
1753897070000|2025-07-30 17:37:50|22873.8|22861.8|22872.5|22860.5|22873.8|22861.8|22872.5|22860.5|16
1753897080000|2025-07-30 17:38:00|22870|22858|22870|22858|22871.3|22859.3|22870|22858|5
1753897090000|2025-07-30 17:38:10|||||||||1
1753897100000|2025-07-30 17:38:20|22868.8|22856.8|22870|22858|22870|22858|22868.8|22856.8|6
1753897110000|2025-07-30 17:38:30|22871.3|22859.3|22872.5|22860.5|22872.5|22860.5|22871.3|22859.3|5
1753897120000|2025-07-30 17:38:40|22875|22863|22880|22868|22880|22868|22875|22863|12
1753897130000|2025-07-30 17:38:50|22877.5|22865.5|22877.5|22865.5|22877.5|22865.5|22877.5|22865.5|4
1753897140000|2025-07-30 17:39:00|22880|22868|22882.5|22870.5|22882.5|22870.5|22880|22868|10
1753897150000|2025-07-30 17:39:10|22883.7|22871.7|22886.2|22874.2|22886.2|22874.2|22883.7|22871.7|11
1753897160000|2025-07-30 17:39:20|22885|22873|22887.5|22875.5|22887.5|22875.5|22885|22873|6
1753897170000|2025-07-30 17:39:30|22888.7|22876.7|22886.3|22874.3|22888.7|22876.7|22885|22873|3
1753897180000|2025-07-30 17:39:40|22887.5|22875.5|22881.3|22869.3|22887.5|22875.5|22881.3|22869.3|6
1753897190000|2025-07-30 17:39:50|22882.5|22870.5|22883.7|22871.7|22883.7|22871.7|22882.5|22870.5|5
1753897200000|2025-07-30 17:40:00|22883.8|22871.8|22881.3|22869.3|22888.7|22876.7|22877.5|22865.5|26
1753897210000|2025-07-30 17:40:10|22881.2|22869.2|22888.7|22876.7|22888.7|22876.7|22881.2|22869.2|37
1753897220000|2025-07-30 17:40:20|22891.2|22879.2|22891.2|22879.2|22893.7|22881.7|22887.5|22875.5|36
1753897230000|2025-07-30 17:40:30|22888.7|22876.7|22891.2|22879.2|22891.2|22879.2|22888.7|22876.7|7
1753897240000|2025-07-30 17:40:40|22892.4|22880.4|22891.2|22879.2|22892.4|22880.4|22891.2|22879.2|13
1753897250000|2025-07-30 17:40:50|22893.7|22881.7|22895|22883|22896.2|22884.2|22893.7|22881.7|24
1753897260000|2025-07-30 17:41:00|22891.2|22879.2|22893.7|22881.7|22893.7|22881.7|22891.2|22879.2|11
1753897270000|2025-07-30 17:41:10|22892.5|22880.5|22885|22873|22892.5|22880.5|22885|22873|13
1753897280000|2025-07-30 17:41:20|22887.5|22875.5|22888.7|22876.7|22890|22878|22887.5|22875.5|5
1753897290000|2025-07-30 17:41:30|22894.9|22882.9|22897.5|22885.5|22897.5|22885.5|22893.7|22881.7|86
1753897300000|2025-07-30 17:41:40|22893.8|22881.8|22896.3|22884.3|22897.5|22885.5|22892.5|22880.5|25
1753897310000|2025-07-30 17:41:50|22892.5|22880.5|22896.2|22884.2|22896.2|22884.2|22892.5|22880.5|20
1753897320000|2025-07-30 17:42:00|22895|22883|22895|22883|22896.2|22884.2|22895|22883|5
1753897330000|2025-07-30 17:42:10|22896.2|22884.2|22908.7|22896.7|22911.2|22899.2|22896.2|22884.2|33
1753897340000|2025-07-30 17:42:20|22906.2|22894.2|22897.5|22885.5|22906.2|22894.2|22896.2|22884.2|32
1753897350000|2025-07-30 17:42:30|22898.7|22886.7|22911.2|22899.2|22911.2|22899.2|22898.7|22886.7|19
1753897360000|2025-07-30 17:42:40|22912.4|22900.4|22911.2|22899.2|22912.4|22900.4|22907.5|22895.5|22
1753897370000|2025-07-30 17:42:50|22914.9|22902.9|22916.2|22904.2|22918.7|22906.7|22913.7|22901.7|43
1753897380000|2025-07-30 17:43:00|22918.7|22906.7|22938.7|22926.7|22938.7|22926.7|22917.4|22905.4|54
1753897390000|2025-07-30 17:43:10|22941.1|22929.1|22941.1|22929.1|22941.1|22929.1|22934.9|22922.9|28
1753897400000|2025-07-30 17:43:20|22942.4|22930.4|22944.8|22932.8|22944.8|22932.8|22932.4|22920.4|56
1753897410000|2025-07-30 17:43:30|22948.6|22936.6|22947.3|22935.3|22953.6|22941.6|22946.1|22934.1|49
1753897420000|2025-07-30 17:43:40|22948.6|22936.6|22932.4|22920.4|22948.6|22936.6|22932.4|22920.4|36
1753897430000|2025-07-30 17:43:50|22933.6|22921.6|22936.1|22924.1|22936.1|22924.1|22931.1|22919.1|19
1753897440000|2025-07-30 17:44:00|22937.3|22925.3|22931.1|22919.1|22937.3|22925.3|22931.1|22919.1|11
1753897450000|2025-07-30 17:44:10|22938.6|22926.6|22948.6|22936.6|22951.1|22939.1|22938.6|22926.6|56
1753897460000|2025-07-30 17:44:20|22946.1|22934.1|22946.1|22934.1|22952.3|22940.3|22946.1|22934.1|130
1753897470000|2025-07-30 17:44:30|22944.9|22932.9|22944.9|22932.9|22946.1|22934.1|22943.6|22931.6|7
1753897480000|2025-07-30 17:44:40|22946.1|22934.1|22961.1|22949.1|22962.3|22950.3|22943.6|22931.6|85
1753897490000|2025-07-30 17:44:50|22958.6|22946.6|22956.1|22944.1|22962.3|22950.3|22954.8|22942.8|14
1753897500000|2025-07-30 17:45:00|22961.1|22949.1|22954.9|22942.9|22961.1|22949.1|22954.9|22942.9|10
1753897510000|2025-07-30 17:45:10|22953.6|22941.6|22947.4|22935.4|22953.6|22941.6|22942.4|22930.4|18
1753897520000|2025-07-30 17:45:20|22948.6|22936.6|22966.1|22954.1|22966.1|22954.1|22947.4|22935.4|36
1753897530000|2025-07-30 17:45:30|22969.8|22957.8|22977.3|22965.3|22978.6|22966.6|22968.6|22956.6|27
1753897540000|2025-07-30 17:45:40|22976.1|22964.1|22973.6|22961.6|22978.6|22966.6|22968.6|22956.6|19
1753897550000|2025-07-30 17:45:50|22972.3|22960.3|22968.6|22956.6|22972.3|22960.3|22966.1|22954.1|11
1753897560000|2025-07-30 17:46:00|22971.1|22959.1|22979.8|22967.8|22981.1|22969.1|22963.6|22951.6|29
1753897570000|2025-07-30 17:46:10|22977.3|22965.3|22968.6|22956.6|22978.6|22966.6|22967.3|22955.3|9
1753897580000|2025-07-30 17:46:20|22971.1|22959.1|22971.1|22959.1|22972.3|22960.3|22968.6|22956.6|24
1753897590000|2025-07-30 17:46:30|22969.8|22957.8|22968.6|22956.6|22971.1|22959.1|22967.3|22955.3|14
1753897600000|2025-07-30 17:46:40|22969.8|22957.8|22971.1|22959.1|22971.1|22959.1|22968.6|22956.6|8
1753897610000|2025-07-30 17:46:50|22973.6|22961.6|22983.6|22971.6|22983.6|22971.6|22973.6|22961.6|11
1753897620000|2025-07-30 17:47:00|22986.1|22974.1|22986.1|22974.1|22986.1|22974.1|22983.6|22971.6|12
1753897630000|2025-07-30 17:47:10|22992.3|22980.3|22996.1|22984.1|22999.8|22987.8|22992.3|22980.3|46
1753897640000|2025-07-30 17:47:20|22997.3|22985.3|22996.1|22984.1|22997.3|22985.3|22996.1|22984.1|5
1753897650000|2025-07-30 17:47:30|22991.1|22979.1|22992.3|22980.3|22992.3|22980.3|22991.1|22979.1|19
1753897660000|2025-07-30 17:47:40|22991.1|22979.1|22989.8|22977.8|22991.1|22979.1|22989.8|22977.8|19
1753897670000|2025-07-30 17:47:50|22988.6|22976.6|22988.6|22976.6|22988.6|22976.6|22987.4|22975.4|9
1753897680000|2025-07-30 17:48:00|22992.3|22980.3|22993.6|22981.6|22994.8|22982.8|22991.1|22979.1|11
1753897690000|2025-07-30 17:48:10|22992.3|22980.3|22991.1|22979.1|22992.3|22980.3|22991.1|22979.1|5
1753897700000|2025-07-30 17:48:20|22992.3|22980.3|22991.1|22979.1|22993.6|22981.6|22991.1|22979.1|11
1753897710000|2025-07-30 17:48:30|22988.6|22976.6|22993.6|22981.6|22993.6|22981.6|22988.6|22976.6|9
1753897720000|2025-07-30 17:48:40|22991.1|22979.1|22991.1|22979.1|22992.3|22980.3|22991.1|22979.1|8
1753897730000|2025-07-30 17:48:50|22993.6|22981.6|22993.6|22981.6|22993.6|22981.6|22989.9|22977.9|21
1753897740000|2025-07-30 17:49:00|22992.3|22980.3|22998.6|22986.6|22999.8|22987.8|22992.3|22980.3|23
1753897750000|2025-07-30 17:49:10|22999.8|22987.8|23016|23004|23016|23004|22998.6|22986.6|30
1753897760000|2025-07-30 17:49:20|23014.8|23002.8|23012.3|23000.3|23014.8|23002.8|23011.1|22999.1|32
1753897770000|2025-07-30 17:49:30|23011.1|22999.1|23006.1|22994.1|23016.1|23004.1|23006.1|22994.1|17
1753897780000|2025-07-30 17:49:40|23003.6|22991.6|23001.1|22989.1|23003.6|22991.6|23001.1|22989.1|11
1753897790000|2025-07-30 17:49:50|22998.6|22986.6|23003.6|22991.6|23003.6|22991.6|22998.6|22986.6|13
1753897800000|2025-07-30 17:50:00|23013.6|23001.6|23018.6|23006.6|23024.8|23012.8|23013.6|23001.6|38
1753897810000|2025-07-30 17:50:10|23017.3|23005.3|23016.1|23004.1|23018.6|23006.6|23016.1|23004.1|5
1753897820000|2025-07-30 17:50:20|23014.8|23002.8|23043.5|23031.5|23044.8|23032.8|23014.8|23002.8|32
1753897830000|2025-07-30 17:50:30|23041.1|23029.1|23031.1|23019.1|23043.5|23031.5|23031.1|23019.1|17
1753897840000|2025-07-30 17:50:40|23031|23019|23026|23014|23031.1|23019.1|23023.6|23011.6|27
1753897850000|2025-07-30 17:50:50|23022.6|23002.6|23021.1|23009.1|23022.6|23009.1|23016.1|23002.6|23
1753897860000|2025-07-30 17:51:00|23019.9|23007.9|23017.4|23005.4|23021.1|23009.1|23014.9|23002.9|8
1753897870000|2025-07-30 17:51:10|23016.1|23004.1|23014.9|23002.9|23017.4|23005.4|23007.4|22995.4|10
1753897880000|2025-07-30 17:51:20|23013.6|23001.6|23011.1|22999.1|23021.1|23009.1|23011.1|22999.1|27
1753897890000|2025-07-30 17:51:30|23013.6|23001.6|23016.1|23004.1|23016.1|23004.1|23009.9|22997.9|11
1753897900000|2025-07-30 17:51:40|23017.4|23005.4|23021.1|23009.1|23022.3|23010.3|23012.4|23000.4|26
1753897910000|2025-07-30 17:51:50|23019.9|23007.9|23018.6|23006.6|23021.1|23009.1|23013.6|23001.6|37
1753897920000|2025-07-30 17:52:00|23016.1|23004.1|23014.9|23002.9|23016.1|23004.1|23011.1|22999.1|19
1753897930000|2025-07-30 17:52:10|23016.1|23004.1|23018.6|23006.6|23019.9|23007.9|23016.1|23004.1|52
1753897940000|2025-07-30 17:52:20|23016.1|23004.1|23013.6|23001.6|23016.1|23004.1|23012.4|23000.4|7
1753897950000|2025-07-30 17:52:30|23011.2|22999.2|23002.4|22990.4|23013.6|23001.6|23002.4|22990.4|54
1753897960000|2025-07-30 17:52:40|23001.2|22989.2|23001.2|22989.2|23004.9|22992.9|22997.4|22985.4|19
1753897970000|2025-07-30 17:52:50|23003.7|22991.7|23006.2|22994.2|23007.4|22995.4|23003.7|22991.7|21
1753897980000|2025-07-30 17:53:00|23004.9|22992.9|22998.7|22986.7|23006.2|22994.2|22997.4|22985.4|23
1753897990000|2025-07-30 17:53:10|22997.4|22985.4|22998.7|22986.7|22998.7|22986.7|22997.4|22985.4|9
1753898000000|2025-07-30 17:53:20|22997.4|22985.4|22997.4|22985.4|22997.4|22985.4|22996.2|22984.2|4
1753898010000|2025-07-30 17:53:30|22998.7|22986.7|23003.7|22991.7|23006.2|22994.2|22998.7|22986.7|8
1753898020000|2025-07-30 17:53:40|23002.4|22990.4|23001.2|22989.2|23003.7|22991.7|23001.2|22989.2|6
1753898030000|2025-07-30 17:53:50|22998.7|22986.7|23004.9|22992.9|23004.9|22992.9|22998.7|22986.7|21
1753898040000|2025-07-30 17:54:00|23002.4|22990.4|23003.7|22991.7|23003.7|22991.7|23002.4|22990.4|8
1753898050000|2025-07-30 17:54:10|23004.9|22992.9|22999.9|22987.9|23004.9|22992.9|22999.9|22987.9|8
1753898060000|2025-07-30 17:54:20|23001.2|22989.2|23001.2|22989.2|23001.2|22989.2|23001.2|22989.2|3
1753898070000|2025-07-30 17:54:30|22999.9|22987.9|23001.2|22989.2|23002.4|22990.4|22999.9|22987.9|34
1753898080000|2025-07-30 17:54:40|23000|22988|22998.7|22986.7|23000|22988|22998.7|22986.7|2
1753898090000|2025-07-30 17:54:50|23000|22988|22998.7|22986.7|23001.2|22989.2|22998.7|22986.7|8
1753898100000|2025-07-30 17:55:00|23000|22988|22998.7|22986.7|23000|22988|22997.5|22985.5|16
1753898110000|2025-07-30 17:55:10|22999.9|22987.9|22996.2|22984.2|22999.9|22987.9|22996.2|22984.2|14
1753898120000|2025-07-30 17:55:20|22997.4|22985.4|22991.2|22979.2|22997.4|22985.4|22991.2|22979.2|13
1753898130000|2025-07-30 17:55:30|22990|22978|22992.4|22980.4|22993.7|22981.7|22990|22978|6
1753898140000|2025-07-30 17:55:40|22992.5|22980.5|22997.4|22985.4|22997.4|22985.4|22992.5|22980.5|10
1753898150000|2025-07-30 17:55:50|22996.2|22984.2|22996.2|22984.2|22998.7|22986.7|22996.2|22984.2|19
1753898160000|2025-07-30 17:56:00|22994.9|22982.9|22998.7|22986.7|22998.7|22986.7|22993.7|22981.7|5
1753898170000|2025-07-30 17:56:10|22993.7|22981.7|22994.9|22982.9|22994.9|22982.9|22993.7|22981.7|5
1753898180000|2025-07-30 17:56:20|22993.7|22981.7|22996.2|22984.2|22997.4|22985.4|22993.7|22981.7|15
1753898190000|2025-07-30 17:56:30|22996.1|22984.1|22988.7|22976.7|22996.1|22984.1|22988.7|22976.7|9
1753898200000|2025-07-30 17:56:40|22989.9|22977.9|22989.9|22977.9|22991.2|22979.2|22988.7|22976.7|10
1753898210000|2025-07-30 17:56:50|22991.2|22979.2|22991.2|22979.2|22991.2|22979.2|22991.2|22979.2|2
1753898220000|2025-07-30 17:57:00|22994.9|22982.9|22996.2|22984.2|22997.4|22985.4|22993.7|22981.7|47
1753898230000|2025-07-30 17:57:10|22995|22983|22996.2|22984.2|22997.4|22985.4|22995|22983|19
1753898240000|2025-07-30 17:57:20|22994.9|22982.9|22992.4|22980.4|22994.9|22982.9|22990|22978|28
1753898250000|2025-07-30 17:57:30|22991.2|22979.2|22994.9|22982.9|22996.2|22984.2|22991.2|22979.2|10
1753898260000|2025-07-30 17:57:40|22996.2|22984.2|22994.9|22982.9|22996.2|22984.2|22994.9|22982.9|31
1753898270000|2025-07-30 17:57:50|22996.2|22984.2|22996.2|22984.2|22997.4|22985.4|22996.2|22984.2|9
1753898280000|2025-07-30 17:58:00|22997.4|22985.4|22984.9|22972.9|22997.4|22985.4|22984.9|22972.9|51
1753898290000|2025-07-30 17:58:10|22986.1|22974.1|22983.6|22971.6|22986.1|22974.1|22982.4|22970.4|64
1753898300000|2025-07-30 17:58:20|22982.4|22970.4|22983.6|22971.6|22983.6|22971.6|22982.4|22970.4|18
1753898310000|2025-07-30 17:58:30|22984.9|22972.9|22986.1|22974.1|22986.1|22974.1|22983.6|22971.6|9
1753898320000|2025-07-30 17:58:40|||||||||7
1753898330000|2025-07-30 17:58:50|22984.9|22972.9|22988.6|22976.6|22988.6|22976.6|22984.9|22972.9|74
1753898340000|2025-07-30 17:59:00|22987.4|22975.4|22988.7|22976.7|22991.1|22979.1|22986.2|22974.2|39
1753898350000|2025-07-30 17:59:10|22988.6|22976.6|22984.9|22972.9|22989.9|22977.9|22984.9|22972.9|31
1753898360000|2025-07-30 17:59:20|22983.7|22971.7|22978.7|22966.7|22983.7|22971.7|22976.2|22964.2|161
1753898370000|2025-07-30 17:59:30|22979.9|22967.9|22982.4|22970.4|22988.7|22976.7|22979.9|22967.9|85
1753898380000|2025-07-30 17:59:40|22982.5|22970.5|22978.7|22966.7|22982.5|22970.5|22975|22963|147
1753898390000|2025-07-30 17:59:50|22980|22968|22973.7|22961.7|22980|22968|22971.2|22959.2|105
1753898400000|2025-07-30 18:00:00|22975|22963|22975|22963|22975|22963|22972.5|22960.5|104
1753898410000|2025-07-30 18:00:10|22976.2|22964.2|22976.2|22964.2|22977.5|22965.5|22975|22963|28
1753898420000|2025-07-30 18:00:20|22972.5|22960.5|22972.5|22960.5|22973.7|22961.7|22971.3|22959.3|9
1753898430000|2025-07-30 18:00:30|22971.3|22959.3|22968.8|22956.8|22972.5|22960.5|22967.5|22955.5|27
1753898440000|2025-07-30 18:00:40|22970|22958|22971.3|22959.3|22971.3|22959.3|22968.8|22956.8|2
1753898450000|2025-07-30 18:00:50|22972.5|22960.5|22973.8|22961.8|22973.8|22961.8|22971.3|22959.3|8
1753898460000|2025-07-30 18:01:00|22975|22963|22973.7|22961.7|22975|22963|22973.7|22961.7|34
1753898470000|2025-07-30 18:01:10|22976.2|22964.2|22976.2|22964.2|22976.2|22964.2|22976.2|22964.2|7
1753898480000|2025-07-30 18:01:20|||||||||5
1753898490000|2025-07-30 18:01:30|22973.7|22961.7|22978.7|22966.7|22978.7|22966.7|22973.7|22961.7|30
1753898500000|2025-07-30 18:01:40|22977.5|22965.5|22973.7|22961.7|22977.5|22965.5|22973.7|22961.7|25
1753898510000|2025-07-30 18:01:50|22975|22963|22973.7|22961.7|22975|22963|22972.5|22960.5|23
1753898520000|2025-07-30 18:02:00|22975|22963|22975|22963|22975|22963|22973.7|22961.7|19
1753898530000|2025-07-30 18:02:10|22976.2|22964.2|22977.5|22965.5|22979.9|22967.9|22976.2|22964.2|12
1753898540000|2025-07-30 18:02:20|22976.2|22964.2|22973.7|22961.7|22978.7|22966.7|22973.7|22961.7|57
1753898550000|2025-07-30 18:02:30|22975|22963|22976.2|22964.2|22976.2|22964.2|22975|22963|7
1753898560000|2025-07-30 18:02:40|22973.7|22961.7|22973.7|22961.7|22973.7|22961.7|22973.7|22961.7|8
1753898570000|2025-07-30 18:02:50|22976.2|22964.2|22974.9|22962.9|22976.2|22964.2|22963.7|22951.7|58
1753898580000|2025-07-30 18:03:00|22973.7|22961.7|22973.7|22961.7|22974.9|22962.9|22972.5|22960.5|6
1753898590000|2025-07-30 18:03:10|22972.4|22960.4|22973.7|22961.7|22973.7|22961.7|22972.4|22960.4|15
1753898600000|2025-07-30 18:03:20|22975|22963|22974.9|22962.9|22975|22963|22973.7|22961.7|7
1753898610000|2025-07-30 18:03:30|22973.7|22961.7|22973.7|22961.7|22973.7|22961.7|22972.4|22960.4|2
1753898620000|2025-07-30 18:03:40|22972.5|22960.5|22973.7|22961.7|22973.7|22961.7|22972.5|22960.5|4
1753898630000|2025-07-30 18:03:50|||||||||11
1753898640000|2025-07-30 18:04:00|22974.9|22962.9|22973.7|22961.7|22974.9|22962.9|22973.7|22961.7|5
1753898650000|2025-07-30 18:04:10|22972.4|22960.4|22973.7|22961.7|22977.4|22965.4|22968.7|22956.7|43
1753898660000|2025-07-30 18:04:20|22975|22963|22973.7|22961.7|22976.2|22964.2|22973.7|22961.7|11
1753898670000|2025-07-30 18:04:30|22972.4|22960.4|22977.4|22965.4|22977.4|22965.4|22971.2|22959.2|17
1753898680000|2025-07-30 18:04:40|22976.2|22964.2|22973.7|22961.7|22977.4|22965.4|22973.7|22961.7|14
1753898690000|2025-07-30 18:04:50|22976.2|22964.2|22973.7|22961.7|22977.4|22965.4|22973.7|22961.7|10
1753968600000|2025-07-31 13:30:00|22983.8|22971.8|22923.3|22903.3|22991.3|22979.3|22921.8|22903.3|144
1753968610000|2025-07-31 13:30:10|22920.6|22908.6|22916.7|22904.7|22926.7|22914.7|22913.1|22901.1|77
1753968620000|2025-07-31 13:30:20|22914.3|22902.3|22911.6|22899.6|22916.7|22904.7|22894.2|22882.2|77
1753968630000|2025-07-31 13:30:30|22919.1|22907.1|22906.6|22894.6|22919.1|22907.1|22894.2|22882.2|61
1753968640000|2025-07-31 13:30:40|22907.8|22895.8|22891.8|22879.8|22907.8|22895.8|22885.5|22873.5|41
1753968650000|2025-07-31 13:30:50|22891.7|22879.7|22917.9|22905.9|22921.6|22909.6|22886.7|22874.7|70
1753968660000|2025-07-31 13:31:00|22919.1|22907.1|22923.1|22911.1|22924.3|22912.3|22906.7|22894.7|102
1753968670000|2025-07-31 13:31:10|22924.3|22912.3|22918.1|22906.1|22926.7|22914.7|22918.1|22906.1|25
1753968680000|2025-07-31 13:31:20|22919.3|22907.3|22919.3|22907.3|22926.8|22914.8|22916.8|22904.8|30
1753968690000|2025-07-31 13:31:30|22919.2|22907.2|22931.7|22919.7|22931.8|22919.8|22916.7|22904.7|57
1753968700000|2025-07-31 13:31:40|22933|22921|22929.2|22917.2|22933|22921|22919.3|22907.3|31
1753968710000|2025-07-31 13:31:50|22929.3|22917.3|22924.2|22912.2|22930.5|22918.5|22921.7|22909.7|19
1753968720000|2025-07-31 13:32:00|22923|22911|22931.8|22919.8|22931.8|22919.8|22920.5|22908.5|21
1753968730000|2025-07-31 13:32:10|22933|22921|22934.2|22922.2|22935.6|22923.6|22928|22916|32
1753968740000|2025-07-31 13:32:20|22934.3|22922.3|22929.2|22917.2|22936.7|22924.7|22929.1|22917.1|17
1753968750000|2025-07-31 13:32:30|22929.1|22917.1|22942.9|22930.9|22949.1|22937.1|22929.1|22917.1|19
1753968760000|2025-07-31 13:32:40|22941.7|22929.7|22946.6|22934.6|22947.9|22935.9|22941.7|22929.7|53
1753968770000|2025-07-31 13:32:50|22949.1|22937.1|22936.5|22924.5|22949.1|22937.1|22925.4|22913.4|90
1753968780000|2025-07-31 13:33:00|22934|22922|22930.3|22918.3|22936.5|22924.5|22930.3|22918.3|19
1753968790000|2025-07-31 13:33:10|22929.1|22917.1|22924|22912|22929.1|22917.1|22922.8|22910.8|44
1753968800000|2025-07-31 13:33:20|22929|22917|22934.1|22922.1|22934.1|22922.1|22929|22917|23
1753968810000|2025-07-31 13:33:30|22934|22922|22931.7|22919.7|22944|22932|22931.6|22919.6|57
1753968820000|2025-07-31 13:33:40|22934.2|22922.2|22941.6|22929.6|22944.1|22932.1|22934.1|22922.1|31
1753968830000|2025-07-31 13:33:50|22942.9|22930.9|22931.6|22919.6|22944.1|22932.1|22930.4|22918.4|15
1753968840000|2025-07-31 13:34:00|22930.4|22918.4|22932.9|22920.9|22932.9|22920.9|22929.1|22917.1|34
1753968850000|2025-07-31 13:34:10|22931.7|22919.7|22931.7|22919.7|22934.1|22922.1|22930.5|22918.5|36
1753968860000|2025-07-31 13:34:20|22925.4|22913.4|22941.6|22929.6|22944.1|22932.1|22925.4|22913.4|40
1753968870000|2025-07-31 13:34:30|22939.1|22927.1|22939.1|22927.1|22941.6|22929.6|22937.9|22925.9|6
1753968880000|2025-07-31 13:34:40|22941.6|22929.6|22956.6|22944.6|22956.6|22944.6|22941.6|22929.6|17
1753968890000|2025-07-31 13:34:50|22952.9|22940.9|22961.6|22949.6|22966.6|22954.6|22952.9|22940.9|13
1753968900000|2025-07-31 13:35:00|22959.1|22947.1|22959|22947|22961.6|22949.6|22955.4|22943.4|28
1753968910000|2025-07-31 13:35:10|22961.5|22949.5|22979|22967|22981.5|22969.5|22961.5|22949.5|34
1753968920000|2025-07-31 13:35:20|22980.2|22968.2|22974|22962|22981.5|22969.5|22974|22962|40
1753968930000|2025-07-31 13:35:30|22975.2|22963.2|22972.7|22960.7|22980.2|22968.2|22972.7|22960.7|11
1753968940000|2025-07-31 13:35:40|22974|22962|22986.5|22974.5|22986.5|22974.5|22973.9|22961.9|32
1753968950000|2025-07-31 13:35:50|22985.2|22973.2|22988.9|22976.9|22988.9|22976.9|22985.2|22973.2|23
1753968960000|2025-07-31 13:36:00|22987.7|22975.7|22981.5|22969.5|22988.9|22976.9|22981.5|22969.5|30
1753968970000|2025-07-31 13:36:10|22984|22972|22979|22967|22986.5|22974.5|22977.7|22965.7|25
1753968980000|2025-07-31 13:36:20|22976.5|22964.5|22961.6|22949.6|22976.5|22964.5|22961.6|22949.6|36
1753968990000|2025-07-31 13:36:30|22962.8|22950.8|22969.1|22957.1|22969.1|22957.1|22962.8|22950.8|24
1753969000000|2025-07-31 13:36:40|22971.6|22959.6|22967.8|22955.8|22974|22962|22967.8|22955.8|17
1753969010000|2025-07-31 13:36:50|22967.9|22955.9|22959.1|22947.1|22969.1|22957.1|22957.8|22945.8|18
1753969020000|2025-07-31 13:37:00|22957.9|22945.9|22957.9|22945.9|22959.1|22947.1|22954.1|22942.1|10
1753969030000|2025-07-31 13:37:10|22956.6|22944.6|22961.6|22949.6|22961.6|22949.6|22951.6|22939.6|80
1753969040000|2025-07-31 13:37:20|22961.7|22949.7|22961.6|22949.6|22961.7|22949.7|22961.6|22949.6|4
1753969050000|2025-07-31 13:37:30|22956.6|22944.6|22949.2|22937.2|22956.6|22944.6|22947.9|22935.9|17
1753969060000|2025-07-31 13:37:40|22948|22936|22948|22936|22949.2|22937.2|22948|22936|12
1753969070000|2025-07-31 13:37:50|22946.7|22934.7|22935.5|22923.5|22950.5|22938.5|22935.5|22923.5|18
1753969080000|2025-07-31 13:38:00|22936.7|22924.7|22941.8|22929.8|22941.8|22929.8|22935.5|22923.5|33
1753969090000|2025-07-31 13:38:10|22940.6|22928.6|22931.7|22919.7|22940.6|22928.6|22930.5|22918.5|9
1753969100000|2025-07-31 13:38:20|22929.3|22917.3|22930.5|22918.5|22931.7|22919.7|22929.3|22917.3|8
1753969110000|2025-07-31 13:38:30|22929.3|22917.3|22928|22916|22933|22921|22928|22916|10
1753969120000|2025-07-31 13:38:40|22930.5|22918.5|22925.6|22913.6|22933.1|22921.1|22920.6|22908.6|37
1753969130000|2025-07-31 13:38:50|22925.5|22913.5|22924.3|22912.3|22925.6|22913.6|22923.1|22911.1|11
1753969140000|2025-07-31 13:39:00|22921.9|22909.9|22911.8|22899.8|22921.9|22909.9|22911.8|22899.8|13
1753969150000|2025-07-31 13:39:10|22914.3|22902.3|22911.8|22899.8|22914.3|22902.3|22909.3|22897.3|25
1753969160000|2025-07-31 13:39:20|22929.3|22917.3|22931.7|22919.7|22931.7|22919.7|22921.8|22909.8|45
1753969170000|2025-07-31 13:39:30|22925.6|22913.6|22924.2|22912.2|22925.6|22913.6|22921.7|22909.7|21
1753969180000|2025-07-31 13:39:40|22923|22911|22928|22916|22928|22916|22923|22911|9
1753969190000|2025-07-31 13:39:50|22930.5|22918.5|22934.2|22922.2|22936.7|22924.7|22930.5|22918.5|38
1753969200000|2025-07-31 13:40:00|22933|22921|22933|22921|22934.2|22922.2|22930.5|22918.5|6
1753969210000|2025-07-31 13:40:10|22935.5|22923.5|22929.3|22917.3|22936.8|22924.8|22929.3|22917.3|47
1753969220000|2025-07-31 13:40:20|22928.1|22916.1|22925.6|22913.6|22929.3|22917.3|22919.4|22907.4|23
1753969230000|2025-07-31 13:40:30|22924.4|22912.4|22916.9|22904.9|22924.4|22912.4|22911.9|22899.9|10
1753969240000|2025-07-31 13:40:40|22915.6|22903.6|22913.1|22901.1|22915.6|22903.6|22913.1|22901.1|27
1753969250000|2025-07-31 13:40:50|22913.2|22901.2|22916.9|22904.9|22916.9|22904.9|22913.2|22901.2|7
1753969260000|2025-07-31 13:41:00|22915.6|22903.6|22913.1|22901.1|22915.6|22903.6|22911.9|22899.9|40
1753969270000|2025-07-31 13:41:10|22914.4|22902.4|22913.1|22901.1|22914.4|22902.4|22913.1|22901.1|5
1753969280000|2025-07-31 13:41:20|22908.1|22896.1|22909.4|22897.4|22909.4|22897.4|22908.1|22896.1|13
1753969290000|2025-07-31 13:41:30|22909.5|22897.5|22909.4|22897.4|22914.3|22902.3|22909.4|22897.4|12
1753969300000|2025-07-31 13:41:40|22910.7|22898.7|22919.4|22907.4|22921.9|22909.9|22910.7|22898.7|25
1753969310000|2025-07-31 13:41:50|22920.7|22908.7|22920.6|22908.6|22920.7|22908.7|22916.9|22904.9|27
1753969320000|2025-07-31 13:42:00|22919.4|22907.4|22916.9|22904.9|22919.4|22907.4|22916.9|22904.9|4
1753969330000|2025-07-31 13:42:10|22917|22905|22919.4|22907.4|22919.4|22907.4|22913.1|22901.1|7
1753969340000|2025-07-31 13:42:20|22918.1|22906.1|22918.2|22906.2|22919.4|22907.4|22916.9|22904.9|1
1753969350000|2025-07-31 13:42:30|22918.1|22906.1|22916.9|22904.9|22918.1|22906.1|22915.6|22903.6|18
1753969360000|2025-07-31 13:42:40|22916.8|22904.8|22915.7|22903.7|22916.9|22904.9|22915.7|22903.7|19
1753969370000|2025-07-31 13:42:50|22914.4|22902.4|22914.4|22902.4|22914.4|22902.4|22913.2|22901.2|23
1753969380000|2025-07-31 13:43:00|22913.2|22901.2|22913.2|22901.2|22913.2|22901.2|22913.2|22901.2|8
1753969390000|2025-07-31 13:43:10|22912|22900|22914.4|22902.4|22914.4|22902.4|22908.2|22896.2|37
1753969400000|2025-07-31 13:43:20|22916.9|22904.9|22914.4|22902.4|22919.4|22907.4|22914.4|22902.4|13
1753969410000|2025-07-31 13:43:30|22915.6|22903.6|22916.8|22904.8|22916.9|22904.9|22915.6|22903.6|18
1753969420000|2025-07-31 13:43:40|||||||||1
1753969430000|2025-07-31 13:43:50|22923.1|22911.1|22921.8|22909.8|22923.1|22911.1|22913.1|22901.1|76
1753969440000|2025-07-31 13:44:00|||||||||4
1753969450000|2025-07-31 13:44:10|22918.1|22906.1|22923.1|22911.1|22924.4|22912.4|22918.1|22906.1|32
1753969470000|2025-07-31 13:44:30|22918.1|22906.1|22916.9|22904.9|22918.1|22906.1|22914.4|22902.4|30
1753969480000|2025-07-31 13:44:40|22915.7|22903.7|22914.4|22902.4|22915.7|22903.7|22914.4|22902.4|4
1753969490000|2025-07-31 13:44:50|22913.2|22901.2|22915.7|22903.7|22916.9|22904.9|22913.2|22901.2|13
1753969500000|2025-07-31 13:45:00|22914.4|22902.4|22916.9|22904.9|22916.9|22904.9|22910.7|22898.7|14
1753969510000|2025-07-31 13:45:10|22918.1|22906.1|22915.7|22903.7|22918.2|22906.2|22915.7|22903.7|14
1753969520000|2025-07-31 13:45:20|22919.4|22907.4|22920.7|22908.7|22921.9|22909.9|22915.7|22903.7|13
1753969530000|2025-07-31 13:45:30|22919.4|22907.4|22910.7|22898.7|22919.4|22907.4|22909.4|22897.4|15
1753969540000|2025-07-31 13:45:40|22911.9|22899.9|22911.9|22899.9|22913.1|22901.1|22910.7|22898.7|5
1753969550000|2025-07-31 13:45:50|22913.2|22901.2|22914.4|22902.4|22914.4|22902.4|22912|22900|4
1753969560000|2025-07-31 13:46:00|22913.1|22901.1|22914.4|22902.4|22914.4|22902.4|22913.1|22901.1|13
1753969570000|2025-07-31 13:46:10|22914.3|22902.3|22921.8|22909.8|22921.8|22909.8|22914.3|22902.3|39
1753969580000|2025-07-31 13:46:20|22921.7|22909.7|22921.8|22909.8|22924.3|22912.3|22919.3|22907.3|8
1753969590000|2025-07-31 13:46:30|22924.3|22912.3|22923.1|22911.1|22926.7|22914.7|22921.8|22909.8|41
1753969600000|2025-07-31 13:46:40|22925.6|22913.6|22924.3|22912.3|22925.6|22913.6|22923.1|22911.1|2
1753969610000|2025-07-31 13:46:50|22924.2|22912.2|22923|22911|22924.2|22912.2|22923|22911|2
1753969620000|2025-07-31 13:47:00|22924.3|22912.3|22923|22911|22924.3|22912.3|22923|22911|6
1753969630000|2025-07-31 13:47:10|22921.8|22909.8|22918.1|22906.1|22921.8|22909.8|22914.3|22902.3|9
1753969640000|2025-07-31 13:47:20|22919.3|22907.3|22920.6|22908.6|22921.8|22909.8|22919.3|22907.3|1
1753969650000|2025-07-31 13:47:30|22921.8|22909.8|22921.8|22909.8|22923.1|22911.1|22920.6|22908.6|5
1753969660000|2025-07-31 13:47:40|||||||||3
1753969670000|2025-07-31 13:47:50|22923.1|22911.1|22925.5|22913.5|22925.5|22913.5|22923|22911|10
1753969680000|2025-07-31 13:48:00|22925.6|22913.6|22931.7|22919.7|22931.7|22919.7|22925.6|22913.6|22
1753969690000|2025-07-31 13:48:10|22931.8|22919.8|22944.3|22932.3|22944.3|22932.3|22929.3|22917.3|31
1753969700000|2025-07-31 13:48:20|22941.7|22929.7|22946.7|22934.7|22949.2|22937.2|22940.5|22928.5|15
1753969710000|2025-07-31 13:48:30|22941.7|22929.7|22939.3|22927.3|22941.8|22929.8|22939.3|22927.3|3
1753969720000|2025-07-31 13:48:40|22941.8|22929.8|22938|22926|22941.8|22929.8|22938|22926|12
1753969730000|2025-07-31 13:48:50|22940.6|22928.6|22941.8|22929.8|22943|22931|22939.3|22927.3|8
1753969740000|2025-07-31 13:49:00|22935.7|22923.7|22946.8|22934.8|22946.8|22934.8|22935.7|22923.7|32
1753969750000|2025-07-31 13:49:10|22946.7|22934.7|22946.7|22934.7|22949.2|22937.2|22941.8|22929.8|19
1753969760000|2025-07-31 13:49:20|22950.5|22938.5|22946.8|22934.8|22952.9|22940.9|22946.8|22934.8|16
1753969770000|2025-07-31 13:49:30|22949.3|22937.3|22946.8|22934.8|22949.3|22937.3|22946.8|22934.8|1
1753969780000|2025-07-31 13:49:40|22948.1|22936.1|22941.8|22929.8|22948.1|22936.1|22941.8|22929.8|5
1753969790000|2025-07-31 13:49:50|22940.6|22928.6|22935.5|22923.5|22941.8|22929.8|22934.3|22922.3|12
1753969800000|2025-07-31 13:50:00|22935.6|22923.6|22938|22926|22938|22926|22934.3|22922.3|5
1753969810000|2025-07-31 13:50:10|22940.5|22928.5|22941.8|22929.8|22941.8|22929.8|22940.5|22928.5|3
1753969820000|2025-07-31 13:50:20|22943|22931|22941.8|22929.8|22944.3|22932.3|22941.8|22929.8|11
1753969830000|2025-07-31 13:50:30|22944.3|22932.3|22946.7|22934.7|22946.7|22934.7|22941.8|22929.8|5
1753969840000|2025-07-31 13:50:40|22946.8|22934.8|22951.8|22939.8|22951.8|22939.8|22946.7|22934.7|1
1753969850000|2025-07-31 13:50:50|22951.7|22939.7|22951.7|22939.7|22951.7|22939.7|22951.7|22939.7|2
1753969860000|2025-07-31 13:51:00|22950.5|22938.5|22946.8|22934.8|22952.9|22940.9|22946.8|22934.8|3
1753969870000|2025-07-31 13:51:10|22945.5|22933.5|22949.3|22937.3|22949.3|22937.3|22944.3|22932.3|8
1753969880000|2025-07-31 13:51:20|22946.8|22934.8|22951.7|22939.7|22955.5|22943.5|22946.8|22934.8|14
1753969890000|2025-07-31 13:51:30|22949.3|22937.3|22951.7|22939.7|22951.7|22939.7|22949.2|22937.2|5
1753969900000|2025-07-31 13:51:40|22954.2|22942.2|22956.7|22944.7|22956.7|22944.7|22954.2|22942.2|14
1753969910000|2025-07-31 13:51:50|22960.5|22948.5|22964.2|22952.2|22966.7|22954.7|22960.5|22948.5|9
1753969920000|2025-07-31 13:52:00|22961.7|22949.7|22959.3|22947.3|22967.9|22955.9|22959.3|22947.3|19
1753969930000|2025-07-31 13:52:10|22960.5|22948.5|22969.1|22957.1|22969.2|22957.2|22959.3|22947.3|26
1753969940000|2025-07-31 13:52:20|||||||||14
1753969950000|2025-07-31 13:52:30|22967.9|22955.9|22969.1|22957.1|22969.1|22957.1|22967.9|22955.9|6
1753969960000|2025-07-31 13:52:40|22967.9|22955.9|22964.1|22952.1|22967.9|22955.9|22964.1|22952.1|4
1753969970000|2025-07-31 13:52:50|22966.6|22954.6|22964.1|22952.1|22969.1|22957.1|22964.1|22952.1|15
1753969980000|2025-07-31 13:53:00|22965.4|22953.4|22964.1|22952.1|22965.4|22953.4|22962.9|22950.9|7
1753969990000|2025-07-31 13:53:10|22962.9|22950.9|22969.1|22957.1|22971.6|22959.6|22962.9|22950.9|16
1753970000000|2025-07-31 13:53:20|22966.6|22954.6|22971.6|22959.6|22971.6|22959.6|22966.6|22954.6|11
1753970010000|2025-07-31 13:53:30|22970.3|22958.3|22971.5|22959.5|22971.6|22959.6|22969.1|22957.1|51
1753970020000|2025-07-31 13:53:40|22972.7|22960.7|22976.5|22964.5|22976.5|22964.5|22972.7|22960.7|7
1753970030000|2025-07-31 13:53:50|22977.7|22965.7|22977.7|22965.7|22979|22967|22975.2|22963.2|15
1753970040000|2025-07-31 13:54:00|22979|22967|22980.3|22968.3|22980.3|22968.3|22979|22967|7
1753970050000|2025-07-31 13:54:10|22979|22967|22975.3|22963.3|22982.7|22970.7|22975.3|22963.3|36
1753970060000|2025-07-31 13:54:20|22977.8|22965.8|22979|22967|22979|22967|22976.5|22964.5|9
1753970070000|2025-07-31 13:54:30|22977.8|22965.8|22976.6|22964.6|22977.8|22965.8|22976.6|22964.6|4
1753970080000|2025-07-31 13:54:40|22977.8|22965.8|22977.8|22965.8|22977.8|22965.8|22976.6|22964.6|3
1753970090000|2025-07-31 13:54:50|22979|22967|22980.3|22968.3|22981.5|22969.5|22979|22967|10
1753970100000|2025-07-31 13:55:00|22977.8|22965.8|22979.1|22967.1|22979.1|22967.1|22974.1|22962.1|30
1753970110000|2025-07-31 13:55:10|22977.9|22965.9|22976.6|22964.6|22979.1|22967.1|22976.6|22964.6|3
1753970120000|2025-07-31 13:55:20|22974.1|22962.1|22974.1|22962.1|22974.1|22962.1|22974.1|22962.1|1
1753970130000|2025-07-31 13:55:30|22972.9|22960.9|22975.4|22963.4|22975.4|22963.4|22969.1|22957.1|9
1753970140000|2025-07-31 13:55:40|22974.1|22962.1|22977.9|22965.9|22977.9|22965.9|22974.1|22962.1|16
1753970150000|2025-07-31 13:55:50|22981.6|22969.6|22979.1|22967.1|22982.8|22970.8|22979.1|22967.1|9
1753970160000|2025-07-31 13:56:00|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|0
1753970170000|2025-07-31 13:56:10|22979.1|22967.1|22972.9|22960.9|22979.1|22967.1|22972.9|22960.9|6
1753970180000|2025-07-31 13:56:20|22971.6|22959.6|22969.2|22957.2|22971.6|22959.6|22969.2|22957.2|4
1753970190000|2025-07-31 13:56:30|22969.1|22957.1|22971.6|22959.6|22972.9|22960.9|22966.7|22954.7|6
1753970200000|2025-07-31 13:56:40|22970.4|22958.4|22976.6|22964.6|22976.6|22964.6|22970.4|22958.4|6
1753970210000|2025-07-31 13:56:50|22975.4|22963.4|22969.1|22957.1|22976.6|22964.6|22969.1|22957.1|9
1753970220000|2025-07-31 13:57:00|22967.9|22955.9|22964.1|22952.1|22967.9|22955.9|22960.5|22948.5|9
1753970230000|2025-07-31 13:57:10|22962.9|22950.9|22966.7|22954.7|22966.7|22954.7|22962.9|22950.9|5
1753970240000|2025-07-31 13:57:20|22967.9|22955.9|22974.1|22962.1|22974.1|22962.1|22965.4|22953.4|66
1753970250000|2025-07-31 13:57:30|22971.6|22959.6|22969.1|22957.1|22974.1|22962.1|22966.7|22954.7|13
1753970260000|2025-07-31 13:57:40|22970.4|22958.4|22969.1|22957.1|22971.7|22959.7|22969.1|22957.1|6
1753970270000|2025-07-31 13:57:50|22967.9|22955.9|22970.4|22958.4|22970.4|22958.4|22967.9|22955.9|2
1753970280000|2025-07-31 13:58:00|22969.1|22957.1|22969.1|22957.1|22971.6|22959.6|22969.1|22957.1|4
1753970290000|2025-07-31 13:58:10|22971.6|22959.6|22971.6|22959.6|22971.6|22959.6|22971.6|22959.6|3
1753970300000|2025-07-31 13:58:20|22971.7|22959.7|22974.1|22962.1|22974.2|22962.2|22971.6|22959.6|3
1753970310000|2025-07-31 13:58:30|22972.9|22960.9|22964.1|22952.1|22972.9|22960.9|22964.1|22952.1|74
1753970320000|2025-07-31 13:58:40|22962.9|22950.9|22955.5|22943.5|22969.1|22957.1|22950.5|22938.5|22
1753970330000|2025-07-31 13:58:50|22956.7|22944.7|22949.3|22937.3|22956.7|22944.7|22944.3|22932.3|96
1753970340000|2025-07-31 13:59:00|22948.1|22936.1|22949.3|22937.3|22953.1|22941.1|22946.8|22934.8|22
1753970350000|2025-07-31 13:59:10|22950.6|22938.6|22949.3|22937.3|22950.6|22938.6|22949.3|22937.3|3
1753970360000|2025-07-31 13:59:20|22951.8|22939.8|22951.8|22939.8|22953.1|22941.1|22951.8|22939.8|4
1753970370000|2025-07-31 13:59:30|22950.6|22938.6|22953|22941|22953|22941|22946.8|22934.8|4
1753970380000|2025-07-31 13:59:40|22953.1|22941.1|22954.3|22942.3|22954.3|22942.3|22951.8|22939.8|9
1753970390000|2025-07-31 13:59:50|22951.8|22939.8|22943|22931|22951.8|22939.8|22941.7|22929.7|10
1753970400000|2025-07-31 14:00:00|22938|22926|22919.3|22907.3|22938|22926|22916.7|22904.7|66
1753970410000|2025-07-31 14:00:10|22916.8|22904.8|22920.5|22908.5|22920.5|22908.5|22907.9|22895.9|41
1753970420000|2025-07-31 14:00:20|22924.2|22912.2|22934.1|22922.1|22934.1|22922.1|22924.2|22912.2|31
1753970430000|2025-07-31 14:00:30|22937.8|22925.8|22937.8|22925.8|22941.5|22929.5|22937.8|22925.8|27
1753970440000|2025-07-31 14:00:40|22937.9|22925.9|22937.9|22925.9|22939.1|22927.1|22936.6|22924.6|23
1753970450000|2025-07-31 14:00:50|22935.4|22923.4|22934.1|22922.1|22939.1|22927.1|22932.9|22920.9|22
1753970460000|2025-07-31 14:01:00|22932.9|22920.9|22924.1|22912.1|22934.1|22922.1|22924.1|22912.1|6
1753970470000|2025-07-31 14:01:10|22922.9|22910.9|22926.6|22914.6|22929.2|22917.2|22919.2|22907.2|13
1753970480000|2025-07-31 14:01:20|22925.4|22913.4|22922.9|22910.9|22925.4|22913.4|22922.9|22910.9|9
1753970490000|2025-07-31 14:01:30|22921.7|22909.7|22921.7|22909.7|22921.7|22909.7|22921.7|22909.7|0
1753970500000|2025-07-31 14:01:40|22920.5|22908.5|22904.2|22892.2|22920.5|22908.5|22904.2|22892.2|44
1753970510000|2025-07-31 14:01:50|22903|22891|22901.7|22889.7|22903|22891|22897.9|22885.9|22
1753970520000|2025-07-31 14:02:00|22901.6|22889.6|22896.7|22884.7|22901.6|22889.6|22896.7|22884.7|51
1753970530000|2025-07-31 14:02:10|22897.9|22885.9|22897.9|22885.9|22899.2|22887.2|22895.5|22883.5|15
1753970540000|2025-07-31 14:02:20|22896.7|22884.7|22899.2|22887.2|22904.1|22892.1|22896.7|22884.7|42
1753970550000|2025-07-31 14:02:30|22902.9|22890.9|22900.3|22888.3|22904.2|22892.2|22897.8|22885.8|15
1753970560000|2025-07-31 14:02:40|22897.8|22885.8|22896.6|22884.6|22897.8|22885.8|22892.8|22880.8|11
1753970570000|2025-07-31 14:02:50|22896.5|22884.5|22895.3|22883.3|22900.3|22888.3|22895.3|22883.3|20
1753970580000|2025-07-31 14:03:00|22896.6|22884.6|22896.7|22884.7|22901.6|22889.6|22895.3|22883.3|22
1753970590000|2025-07-31 14:03:10|22896.6|22884.6|22895.4|22883.4|22899.1|22887.1|22894.2|22882.2|14
1753970600000|2025-07-31 14:03:20|22896.7|22884.7|22899.2|22887.2|22900.4|22888.4|22896.7|22884.7|4
1753970610000|2025-07-31 14:03:30|22905.4|22893.4|22904.3|22892.3|22906.7|22894.7|22903|22891|35
1753970620000|2025-07-31 14:03:40|22905.5|22893.5|22906.6|22894.6|22911.7|22899.7|22905.5|22893.5|14
1753970630000|2025-07-31 14:03:50|22906.7|22894.7|22907.9|22895.9|22909.1|22897.1|22906.6|22894.6|7
1753970640000|2025-07-31 14:04:00|22905.3|22893.3|22904.1|22892.1|22905.3|22893.3|22902.9|22890.9|2
1753970650000|2025-07-31 14:04:10|22904.2|22892.2|22905.4|22893.4|22905.4|22893.4|22904.1|22892.1|1
1753970660000|2025-07-31 14:04:20|22899.2|22887.2|22896.7|22884.7|22901.8|22889.8|22896.7|22884.7|15
1753970670000|2025-07-31 14:04:30|22898|22886|22891.7|22879.7|22899.2|22887.2|22891.7|22879.7|22
1753970680000|2025-07-31 14:04:40|22897.9|22885.9|22894.2|22882.2|22897.9|22885.9|22892.9|22880.9|21
1753970690000|2025-07-31 14:04:50|22896.6|22884.6|22892.9|22880.9|22896.6|22884.6|22892.9|22880.9|1
1753970700000|2025-07-31 14:05:00|22895.4|22883.4|22889.1|22877.1|22898.1|22884.6|22887.8|22875.8|58
1753970710000|2025-07-31 14:05:10|22886.6|22874.6|22887.9|22875.9|22891.6|22879.6|22885.3|22873.3|14
1753970720000|2025-07-31 14:05:20|22887.8|22875.8|22891.5|22879.5|22894|22882|22884|22872|21
1753970730000|2025-07-31 14:05:30|22889|22877|22891.5|22879.5|22891.5|22879.5|22889|22877|15
1753970740000|2025-07-31 14:05:40|22892.7|22880.7|22904|22892|22906.5|22894.5|22892.7|22880.7|15
1753970750000|2025-07-31 14:05:50|22907.7|22895.7|22901.5|22889.5|22907.7|22895.7|22900.3|22888.3|9
1753970760000|2025-07-31 14:06:00|22902.7|22890.7|22899|22887|22906.6|22894.6|22899|22887|11
1753970770000|2025-07-31 14:06:10|22897.8|22885.8|22894.1|22882.1|22897.8|22885.8|22891.5|22879.5|8
1753970780000|2025-07-31 14:06:20|22894|22882|22894.1|22882.1|22897.8|22885.8|22892.8|22880.8|7
1753970790000|2025-07-31 14:06:30|22894|22882|22895.3|22883.3|22897.8|22885.8|22894|22882|15
1753970800000|2025-07-31 14:06:40|22896.6|22884.6|22896.6|22884.6|22897.8|22885.8|22896.5|22884.5|3
1753970810000|2025-07-31 14:06:50|22897.8|22885.8|22891.5|22879.5|22897.8|22885.8|22891.5|22879.5|9
1753970820000|2025-07-31 14:07:00|22894|22882|22894|22882|22894|22882|22891.5|22879.5|5
1753970830000|2025-07-31 14:07:10|22895.3|22883.3|22896.5|22884.5|22896.5|22884.5|22895.2|22883.2|3
1753970840000|2025-07-31 14:07:20|22895.2|22883.2|22896.5|22884.5|22897.8|22885.8|22894|22882|4
1753970850000|2025-07-31 14:07:30|22899|22887|22897.8|22885.8|22900.2|22888.2|22897.8|22885.8|10
1753970860000|2025-07-31 14:07:40|22896.6|22884.6|22897.8|22885.8|22897.8|22885.8|22896.5|22884.5|1
1753970870000|2025-07-31 14:07:50|22899|22887|22892.8|22880.8|22899|22887|22892.8|22880.8|5
1753970880000|2025-07-31 14:08:00|22891.6|22879.6|22891.5|22879.5|22892.8|22880.8|22891.5|22879.5|0
1753970890000|2025-07-31 14:08:10|22894|22882|22892.8|22880.8|22894|22882|22892.8|22880.8|3
1753970900000|2025-07-31 14:08:20|22890.3|22878.3|22890.3|22878.3|22891.6|22879.6|22890.3|22878.3|3
1753970910000|2025-07-31 14:08:30|22885.3|22873.3|22884.1|22872.1|22887.7|22875.7|22884.1|22872.1|23
1753970920000|2025-07-31 14:08:40|22882.7|22870.7|22877.8|22865.8|22885.2|22873.2|22876.5|22864.5|52
1753970930000|2025-07-31 14:08:50|22876.6|22864.6|22879|22867|22885.3|22873.3|22876.6|22864.6|26
1753970940000|2025-07-31 14:09:00|22874|22862|22864|22852|22874|22862|22864|22852|32
1753970950000|2025-07-31 14:09:10|22866.6|22854.6|22861.5|22849.5|22866.6|22854.6|22859|22847|12
1753970960000|2025-07-31 14:09:20|22864|22852|22866.6|22854.6|22872.8|22860.8|22864|22852|8
1753970970000|2025-07-31 14:09:30|22866.5|22854.5|22854.1|22842.1|22866.6|22854.6|22851.6|22839.6|24
1753970980000|2025-07-31 14:09:40|22855.3|22843.3|22856.6|22844.6|22856.6|22844.6|22854.1|22842.1|11
1753970990000|2025-07-31 14:09:50|22854.2|22842.2|22861.6|22849.6|22861.6|22849.6|22854.2|22842.2|30
1753971000000|2025-07-31 14:10:00|22859.1|22847.1|22866.6|22854.6|22867.8|22855.8|22859.1|22847.1|26
1753971010000|2025-07-31 14:10:10|22865.4|22853.4|22860.3|22848.3|22866.6|22854.6|22860.3|22848.3|13
1753971020000|2025-07-31 14:10:20|22859.1|22847.1|22859.1|22847.1|22861.6|22849.6|22852.8|22840.8|33
1753971030000|2025-07-31 14:10:30|22857.8|22845.8|22855.4|22843.4|22857.8|22845.8|22855.4|22843.4|10
1753971040000|2025-07-31 14:10:40|22854.1|22842.1|22845.4|22833.4|22854.1|22842.1|22845.4|22833.4|13
1753971050000|2025-07-31 14:10:50|22844.2|22832.2|22846.7|22834.7|22848|22836|22844.2|22832.2|19
1753971060000|2025-07-31 14:11:00|22845.5|22833.5|22854.2|22842.2|22854.2|22842.2|22845.5|22833.5|16
1753971070000|2025-07-31 14:11:10|22851.7|22839.7|22846.7|22834.7|22851.7|22839.7|22845.4|22833.4|11
1753971080000|2025-07-31 14:11:20|22845.4|22833.4|22839.1|22827.1|22846.6|22834.6|22839.1|22827.1|13
1753971090000|2025-07-31 14:11:30|22839.2|22827.2|22841.6|22829.6|22841.6|22829.6|22839.1|22827.1|9
1753971100000|2025-07-31 14:11:40|22840.4|22828.4|22837.8|22825.8|22842.8|22830.8|22837.8|22825.8|7
1753971110000|2025-07-31 14:11:50|22837.9|22825.9|22844.1|22832.1|22844.1|22832.1|22835.4|22823.4|21
1753971120000|2025-07-31 14:12:00|22844.2|22832.2|22842.8|22830.8|22846.6|22834.6|22841.6|22829.6|22
1753971130000|2025-07-31 14:12:10|22842.9|22830.9|22846.6|22834.6|22846.6|22834.6|22837.8|22825.8|8
1753971140000|2025-07-31 14:12:20|22847.8|22835.8|22849.1|22837.1|22854.1|22842.1|22846.6|22834.6|19
1753971150000|2025-07-31 14:12:30|22850.3|22838.3|22849.1|22837.1|22850.3|22838.3|22847.9|22835.9|2
1753971160000|2025-07-31 14:12:40|22850.3|22838.3|22846.6|22834.6|22850.3|22838.3|22841.6|22829.6|10
1753971170000|2025-07-31 14:12:50|22845.4|22833.4|22850.2|22838.2|22851.6|22839.6|22844.1|22832.1|14
1753971180000|2025-07-31 14:13:00|22850.3|22838.3|22855.3|22843.3|22856.5|22844.5|22850.3|22838.3|4
1753971190000|2025-07-31 14:13:10|22857.7|22845.7|22851.6|22839.6|22857.7|22845.7|22849.1|22837.1|5
1753971200000|2025-07-31 14:13:20|22852.8|22840.8|22841.7|22829.7|22854.1|22842.1|22839.2|22827.2|19
1753971210000|2025-07-31 14:13:30|22840.4|22828.4|22840.4|22828.4|22841.7|22829.7|22836.7|22824.7|6
1753971220000|2025-07-31 14:13:40|22839.2|22827.2|22837.9|22825.9|22840.4|22828.4|22837.9|22825.9|0
1753971230000|2025-07-31 14:13:50|22839.2|22827.2|22834.2|22822.2|22839.2|22827.2|22834.2|22822.2|1
1753971240000|2025-07-31 14:14:00|22836.6|22824.6|22836.7|22824.7|22836.7|22824.7|22834.2|22822.2|6
1753971250000|2025-07-31 14:14:10|22835.4|22823.4|22836.7|22824.7|22837.9|22825.9|22835.4|22823.4|6
1753971260000|2025-07-31 14:14:20|22839.2|22827.2|22836.7|22824.7|22841.7|22829.7|22836.7|22824.7|9
1753971270000|2025-07-31 14:14:30|22835.4|22823.4|22834.2|22822.2|22835.4|22823.4|22834.2|22822.2|1
1753971280000|2025-07-31 14:14:40|22835.4|22823.4|22845.4|22833.4|22849.2|22837.2|22835.4|22823.4|21
1753971290000|2025-07-31 14:14:50|22846.5|22834.5|22859|22847|22861.5|22849.5|22846.5|22834.5|42
1753971300000|2025-07-31 14:15:00|22857.8|22845.8|22854|22842|22857.8|22845.8|22854|22842|8
1753971310000|2025-07-31 14:15:10|22851.6|22839.6|22854|22842|22854|22842|22851.5|22839.5|9
1753971320000|2025-07-31 14:15:20|22855.4|22843.4|22857.7|22845.7|22857.7|22845.7|22854|22842|9
1753971330000|2025-07-31 14:15:30|22860.2|22848.2|22857.7|22845.7|22861.5|22849.5|22857.7|22845.7|8
1753971340000|2025-07-31 14:15:40|22856.5|22844.5|22845.3|22833.3|22856.5|22844.5|22840.3|22828.3|58
1753971350000|2025-07-31 14:15:50|22846.5|22834.5|22852.8|22840.8|22854|22842|22846.5|22834.5|21
1753971360000|2025-07-31 14:16:00|22857.8|22845.8|22859|22847|22859|22847|22854.1|22842.1|27
1753971370000|2025-07-31 14:16:10|22860.2|22848.2|22860.2|22848.2|22860.2|22848.2|22859|22847|7
1753971380000|2025-07-31 14:16:20|22859|22847|22856.5|22844.5|22859|22847|22856.5|22844.5|2
1753971390000|2025-07-31 14:16:30|22854|22842|22851.6|22839.6|22854.1|22842.1|22851.6|22839.6|3
1753971400000|2025-07-31 14:16:40|22854.1|22842.1|22862.7|22850.7|22865.2|22853.2|22854.1|22842.1|11
1753971410000|2025-07-31 14:16:50|22861.5|22849.5|22861.5|22849.5|22861.5|22849.5|22857.8|22845.8|7
1753971420000|2025-07-31 14:17:00|22859|22847|22855.2|22843.2|22859|22847|22855.2|22843.2|5
1753971430000|2025-07-31 14:17:10|22854|22842|22861.5|22849.5|22861.5|22849.5|22854|22842|12
1753971440000|2025-07-31 14:17:20|22859|22847|22855.2|22843.2|22859|22847|22855.2|22843.2|16
1753971450000|2025-07-31 14:17:30|22854|22842|22857.7|22845.7|22857.7|22845.7|22854|22842|4
1753971460000|2025-07-31 14:17:40|22856.5|22844.5|22859|22847|22860.2|22848.2|22856.5|22844.5|2
1753971470000|2025-07-31 14:17:50|22861.5|22849.5|22864|22852|22864|22852|22861.5|22849.5|12
1753971480000|2025-07-31 14:18:00|||||||||19
1753971490000|2025-07-31 14:18:10|22862.7|22850.7|22864|22852|22865.2|22853.2|22862.7|22850.7|15
1753971500000|2025-07-31 14:18:20|22865.2|22853.2|22865.2|22853.2|22865.2|22853.2|22865.2|22853.2|0
1753971510000|2025-07-31 14:18:30|22864|22852|22861.5|22849.5|22865.2|22853.2|22861.5|22849.5|7
1753971520000|2025-07-31 14:18:40|22860.2|22848.2|22861.5|22849.5|22863.9|22851.9|22860.2|22848.2|4
1753971530000|2025-07-31 14:18:50|22860.2|22848.2|22859|22847|22860.2|22848.2|22858.9|22846.9|8
1753971540000|2025-07-31 14:19:00|22856.5|22844.5|22856.5|22844.5|22856.5|22844.5|22856.5|22844.5|8
1753971550000|2025-07-31 14:19:10|22855.2|22843.2|22856.5|22844.5|22857.7|22845.7|22855.2|22843.2|1
1753971560000|2025-07-31 14:19:20|22865.1|22853.1|22861.5|22849.5|22865.1|22853.1|22859|22847|100
1753971570000|2025-07-31 14:19:30|22862.7|22850.7|22861.4|22849.4|22866.4|22854.4|22861.4|22849.4|5
1753971580000|2025-07-31 14:19:40|22860.2|22848.2|22856.5|22844.5|22860.2|22848.2|22856.5|22844.5|2
1753971590000|2025-07-31 14:19:50|22857.7|22845.7|22856.5|22844.5|22857.7|22845.7|22856.5|22844.5|0
1753971600000|2025-07-31 14:20:00|22857.7|22845.7|22857.7|22845.7|22859|22847|22852.7|22840.7|13
1753971610000|2025-07-31 14:20:10|22856.5|22844.5|22857.8|22845.8|22859|22847|22856.5|22844.5|2
1753971620000|2025-07-31 14:20:20|22861.5|22849.5|22859|22847|22861.5|22849.5|22856.5|22844.5|3
1753971630000|2025-07-31 14:20:30|22860.3|22848.3|22856.5|22844.5|22860.3|22848.3|22856.5|22844.5|1
1753971640000|2025-07-31 14:20:40|22855.3|22843.3|22854|22842|22855.3|22843.3|22854|22842|3
1753971650000|2025-07-31 14:20:50|22851.5|22839.5|22846.5|22834.5|22851.5|22839.5|22844|22832|30
1753971660000|2025-07-31 14:21:00|22847.7|22835.7|22851.5|22839.5|22851.5|22839.5|22844|22832|22
1753971670000|2025-07-31 14:21:10|22850.2|22838.2|22848.9|22836.9|22851.5|22839.5|22847.6|22835.6|26
1753971680000|2025-07-31 14:21:20|22847.7|22835.7|22843.9|22831.9|22847.7|22835.7|22843.9|22831.9|8
1753971690000|2025-07-31 14:21:30|22846.4|22834.4|22848.9|22836.9|22848.9|22836.9|22846.4|22834.4|10
1753971700000|2025-07-31 14:21:40|||||||||1
1753971710000|2025-07-31 14:21:50|22847.7|22835.7|22843.9|22831.9|22848.9|22836.9|22843.9|22831.9|7
1753971720000|2025-07-31 14:22:00|22841.4|22829.4|22839|22827|22843.9|22831.9|22839|22827|3
1753971730000|2025-07-31 14:22:10|22837.7|22825.7|22838.9|22826.9|22838.9|22826.9|22836.4|22824.4|12
1753971740000|2025-07-31 14:22:20|22837.6|22825.6|22839|22827|22842.6|22830.6|22837.6|22825.6|6
1753971750000|2025-07-31 14:22:30|22840.2|22828.2|22838.9|22826.9|22840.2|22828.2|22836.4|22824.4|4
1753971760000|2025-07-31 14:22:40|22839|22827|22841.4|22829.4|22841.4|22829.4|22839|22827|5
1753971770000|2025-07-31 14:22:50|22842.7|22830.7|22844|22832|22846.4|22834.4|22841.4|22829.4|4
1753971780000|2025-07-31 14:23:00|22845.2|22833.2|22842.7|22830.7|22846.4|22834.4|22841.5|22829.5|2
1753971790000|2025-07-31 14:23:10|22841.5|22829.5|22838.9|22826.9|22842.7|22830.7|22838.9|22826.9|5
1753971800000|2025-07-31 14:23:20|22837.6|22825.6|22842.7|22830.7|22842.7|22830.7|22837.6|22825.6|6
1753971810000|2025-07-31 14:23:30|22841.5|22829.5|22849|22837|22851.5|22839.5|22841.5|22829.5|8
1753971820000|2025-07-31 14:23:40|22847.7|22835.7|22842.8|22830.8|22847.7|22835.7|22841.5|22829.5|4
1753971830000|2025-07-31 14:23:50|22846.6|22834.6|22846.6|22834.6|22847.8|22835.8|22845.3|22833.3|9
1753971840000|2025-07-31 14:24:00|22844.1|22832.1|22840.3|22828.3|22844.1|22832.1|22839|22827|3
1753971850000|2025-07-31 14:24:10|22841.5|22829.5|22844|22832|22844|22832|22841.5|22829.5|3
1753971860000|2025-07-31 14:24:20|22846.5|22834.5|22846.5|22834.5|22846.6|22834.6|22845.3|22833.3|3
1753971870000|2025-07-31 14:24:30|22846.6|22834.6|22847.7|22835.7|22847.7|22835.7|22846.5|22834.5|11
1753971880000|2025-07-31 14:24:40|22849|22837|22849|22837|22849|22837|22849|22837|2
1753971890000|2025-07-31 14:24:50|22850.2|22838.2|22846.5|22834.5|22851.5|22839.5|22846.5|22834.5|15
1753971900000|2025-07-31 14:25:00|22845.3|22833.3|22844|22832|22847.8|22835.8|22844|22832|4
1753971910000|2025-07-31 14:25:10|22840.3|22828.3|22840.3|22828.3|22840.3|22828.3|22840.3|22828.3|13
1753971920000|2025-07-31 14:25:20|22836.5|22824.5|22836.5|22824.5|22836.6|22824.6|22835.3|22823.3|11
1753971930000|2025-07-31 14:25:30|22835.3|22823.3|22837.7|22825.7|22840.3|22828.3|22835.3|22823.3|7
1753971940000|2025-07-31 14:25:40|22836.5|22824.5|22835.3|22823.3|22836.5|22824.5|22835.3|22823.3|2
1753971960000|2025-07-31 14:26:00|22836.5|22824.5|22835.3|22823.3|22837.8|22825.8|22835.3|22823.3|7
1753971970000|2025-07-31 14:26:10|22837.8|22825.8|22840.3|22828.3|22840.3|22828.3|22837.7|22825.7|22
1753971980000|2025-07-31 14:26:20|22839.1|22827.1|22841.6|22829.6|22841.6|22829.6|22839.1|22827.1|8
1753971990000|2025-07-31 14:26:30|22841.5|22829.5|22839|22827|22841.5|22829.5|22839|22827|0
1753972000000|2025-07-31 14:26:40|22839.1|22827.1|22841.5|22829.5|22841.5|22829.5|22839.1|22827.1|2
1753972010000|2025-07-31 14:26:50|22839|22827|22837.8|22825.8|22841.6|22829.6|22835.3|22823.3|18
1753972020000|2025-07-31 14:27:00|22836.6|22824.6|22835.3|22823.3|22836.6|22824.6|22835.3|22823.3|16
1753972030000|2025-07-31 14:27:10|22834.1|22822.1|22832.8|22820.8|22834.1|22822.1|22832.8|22820.8|16
1753972040000|2025-07-31 14:27:20|22831.6|22819.6|22831.6|22819.6|22831.6|22819.6|22831.6|22819.6|2
1753972050000|2025-07-31 14:27:30|22832.8|22820.8|22830.3|22818.3|22834.1|22822.1|22827.9|22815.9|45
1753972060000|2025-07-31 14:27:40|22827.8|22815.8|22827.9|22815.9|22830.3|22818.3|22827.8|22815.8|11
1753972070000|2025-07-31 14:27:50|22825.4|22813.4|22829.1|22817.1|22829.2|22817.2|22825.4|22813.4|20
1753972080000|2025-07-31 14:28:00|22830.3|22818.3|22834.2|22822.2|22834.2|22822.2|22830.3|22818.3|27
1753972090000|2025-07-31 14:28:10|22832.9|22820.9|22836.7|22824.7|22836.7|22824.7|22831.7|22819.7|25
1753972100000|2025-07-31 14:28:20|22839.2|22827.2|22839.2|22827.2|22839.2|22827.2|22839.2|22827.2|3
1753972110000|2025-07-31 14:28:30|22836.7|22824.7|22840.4|22828.4|22840.4|22828.4|22836.7|22824.7|9
1753972120000|2025-07-31 14:28:40|22839.2|22827.2|22839.3|22827.3|22841.7|22829.7|22839.2|22827.2|7
1753972130000|2025-07-31 14:28:50|22840.5|22828.5|22839.3|22827.3|22840.5|22828.5|22839.3|22827.3|5
1753972140000|2025-07-31 14:29:00|22839.2|22827.2|22839.3|22827.3|22839.3|22827.3|22838|22826|3
1753972150000|2025-07-31 14:29:10|22840.5|22828.5|22840.5|22828.5|22841.7|22829.7|22840.5|22828.5|12
1753972160000|2025-07-31 14:29:20|22839.3|22827.3|22839.3|22827.3|22839.3|22827.3|22839.3|22827.3|3
1753972170000|2025-07-31 14:29:30|22840.5|22828.5|22840.5|22828.5|22841.7|22829.7|22840.5|22828.5|4
1753972180000|2025-07-31 14:29:40|22841.7|22829.7|22844.2|22832.2|22844.2|22832.2|22841.7|22829.7|12
1753972190000|2025-07-31 14:29:50|22842.9|22830.9|22841.7|22829.7|22842.9|22830.9|22841.7|22829.7|15
1753972200000|2025-07-31 14:30:00|22844.2|22832.2|22841.7|22829.7|22844.2|22832.2|22841.7|22829.7|8
1753972210000|2025-07-31 14:30:10|||||||||1
1753972220000|2025-07-31 14:30:20|22840.5|22828.5|22841.7|22829.7|22844.2|22832.2|22840.5|22828.5|9
1753972230000|2025-07-31 14:30:30|22842.9|22830.9|22842.9|22830.9|22844.2|22832.2|22842.9|22830.9|7
1753972240000|2025-07-31 14:30:40|||||||||2
1753972260000|2025-07-31 14:31:00|22845.4|22833.4|22844.2|22832.2|22845.4|22833.4|22842.9|22830.9|9
1753972270000|2025-07-31 14:31:10|22843|22831|22840.5|22828.5|22843|22831|22840.5|22828.5|14
1753972280000|2025-07-31 14:31:20|22838|22826|22830.5|22818.5|22838|22826|22830.5|22818.5|4
1753972290000|2025-07-31 14:31:30|22833|22821|22831.8|22819.8|22833|22821|22831.8|22819.8|6
1753972300000|2025-07-31 14:31:40|22833|22821|22831.8|22819.8|22833|22821|22831.8|22819.8|3
1753972310000|2025-07-31 14:31:50|22830.5|22818.5|22828|22816|22830.5|22818.5|22828|22816|8
1753972320000|2025-07-31 14:32:00|22830.5|22818.5|22833|22821|22833|22821|22830.5|22818.5|4
1753972330000|2025-07-31 14:32:10|22831.8|22819.8|22831.8|22819.8|22831.8|22819.8|22831.8|22819.8|4
1753972340000|2025-07-31 14:32:20|22830.5|22818.5|22839.2|22827.2|22839.2|22827.2|22830.4|22818.4|18
1753972350000|2025-07-31 14:32:30|22837.9|22825.9|22839.2|22827.2|22839.2|22827.2|22837.9|22825.9|4
1753972360000|2025-07-31 14:32:40|22837.9|22825.9|22836.7|22824.7|22839.2|22827.2|22836.7|22824.7|9
1753972370000|2025-07-31 14:32:50|22837.9|22825.9|22844.2|22832.2|22844.2|22832.2|22837.9|22825.9|9
1753972380000|2025-07-31 14:33:00|22845.4|22833.4|22846.7|22834.7|22846.7|22834.7|22844.2|22832.2|16
1753972390000|2025-07-31 14:33:10|22846.6|22834.6|22849.1|22837.1|22849.1|22837.1|22846.6|22834.6|4
1753972400000|2025-07-31 14:33:20|22859.2|22847.2|22859.2|22847.2|22860.4|22848.4|22857.9|22845.9|17
1753972410000|2025-07-31 14:33:30|22860.4|22848.4|22864.1|22852.1|22865.3|22853.3|22860.4|22848.4|4
1753972420000|2025-07-31 14:33:40|22862.8|22850.8|22861.6|22849.6|22864.1|22852.1|22860.4|22848.4|12
1753972430000|2025-07-31 14:33:50|22862.8|22850.8|22862.8|22850.8|22865.3|22853.3|22861.6|22849.6|7
1753972440000|2025-07-31 14:34:00|22861.6|22849.6|22857.9|22845.9|22861.6|22849.6|22856.6|22844.6|10
1753972450000|2025-07-31 14:34:10|22856.6|22844.6|22857.9|22845.9|22857.9|22845.9|22856.6|22844.6|2
1753972460000|2025-07-31 14:34:20|22861.6|22849.6|22874.1|22862.1|22874.1|22862.1|22861.6|22849.6|52
1753972470000|2025-07-31 14:34:30|22871.7|22859.7|22874.1|22862.1|22875.3|22863.3|22869.2|22857.2|24
1753972480000|2025-07-31 14:34:40|22875.3|22863.3|22871.6|22859.6|22875.3|22863.3|22871.6|22859.6|9
1753972490000|2025-07-31 14:34:50|22871.5|22859.5|22871.6|22859.6|22876.5|22864.5|22869.1|22857.1|11
1753972500000|2025-07-31 14:35:00|22872.8|22860.8|22866.6|22854.6|22872.8|22860.8|22866.6|22854.6|6
1753972510000|2025-07-31 14:35:10|22867.8|22855.8|22869.1|22857.1|22871.6|22859.6|22866.7|22854.7|8
1753972520000|2025-07-31 14:35:20|22874|22862|22864.1|22852.1|22874|22862|22859.1|22847.1|39
1753972530000|2025-07-31 14:35:30|22861.7|22849.7|22859.2|22847.2|22861.7|22849.7|22859.1|22847.1|2
1753972540000|2025-07-31 14:35:40|22859.1|22847.1|22856.7|22844.7|22860.4|22848.4|22856.7|22844.7|4
1753972550000|2025-07-31 14:35:50|22857.9|22845.9|22859.2|22847.2|22859.2|22847.2|22857.9|22845.9|10
1753972560000|2025-07-31 14:36:00|22860.4|22848.4|22861.7|22849.7|22861.7|22849.7|22860.4|22848.4|1
1753972570000|2025-07-31 14:36:10|22859.2|22847.2|22861.7|22849.7|22861.7|22849.7|22859.2|22847.2|1
1753972580000|2025-07-31 14:36:20|22862.9|22850.9|22874.2|22862.2|22874.2|22862.2|22862.9|22850.9|6
1753972590000|2025-07-31 14:36:30|22872.9|22860.9|22866.7|22854.7|22872.9|22860.9|22866.7|22854.7|3
1753972600000|2025-07-31 14:36:40|22865.4|22853.4|22861.7|22849.7|22865.4|22853.4|22861.7|22849.7|1
1753972610000|2025-07-31 14:36:50|22859.2|22847.2|22859.2|22847.2|22859.2|22847.2|22859.2|22847.2|0
1753972630000|2025-07-31 14:37:10|22855.4|22843.4|22851.7|22839.7|22855.4|22843.4|22851.7|22839.7|5
1753972640000|2025-07-31 14:37:20|22854.2|22842.2|22859.2|22847.2|22859.2|22847.2|22851.7|22839.7|6
1753972650000|2025-07-31 14:37:30|22857.9|22845.9|22856.7|22844.7|22857.9|22845.9|22856.7|22844.7|0
1753972660000|2025-07-31 14:37:40|22857.9|22845.9|22861.7|22849.7|22861.7|22849.7|22857.9|22845.9|1
1753972670000|2025-07-31 14:37:50|22860.4|22848.4|22859.2|22847.2|22860.4|22848.4|22856.7|22844.7|7
1753972680000|2025-07-31 14:38:00|22857.9|22845.9|22856.7|22844.7|22857.9|22845.9|22856.7|22844.7|0
1753972690000|2025-07-31 14:38:10|22855.4|22843.4|22854.2|22842.2|22855.4|22843.4|22853|22841|7
1753972700000|2025-07-31 14:38:20|22855.4|22843.4|22852.9|22840.9|22855.4|22843.4|22852.9|22840.9|5
1753972710000|2025-07-31 14:38:30|||||||||7
1753972720000|2025-07-31 14:38:40|22854.2|22842.2|22856.7|22844.7|22856.7|22844.7|22854.2|22842.2|11
1753972740000|2025-07-31 14:39:00|22855.4|22843.4|22855.4|22843.4|22855.4|22843.4|22855.4|22843.4|0
1753972750000|2025-07-31 14:39:10|22854.2|22842.2|22856.7|22844.7|22856.7|22844.7|22854.2|22842.2|4
1753972760000|2025-07-31 14:39:20|22852.9|22840.9|22852.9|22840.9|22852.9|22840.9|22852.9|22840.9|15
1753972770000|2025-07-31 14:39:30|22851.7|22839.7|22851.7|22839.7|22851.7|22839.7|22851.7|22839.7|0
1753972780000|2025-07-31 14:39:40|22852.9|22840.9|22852.9|22840.9|22852.9|22840.9|22852.9|22840.9|2
1753972790000|2025-07-31 14:39:50|22849.3|22837.3|22851.7|22839.7|22851.7|22839.7|22849.3|22837.3|9
1753972800000|2025-07-31 14:40:00|22852.9|22840.9|22852.9|22840.9|22852.9|22840.9|22852.9|22840.9|3
1753972810000|2025-07-31 14:40:10|22851.7|22839.7|22846.7|22834.7|22851.7|22839.7|22845.5|22833.5|3
1753972820000|2025-07-31 14:40:20|22844.2|22832.2|22836.7|22824.7|22844.2|22832.2|22835.4|22823.4|7
1753972830000|2025-07-31 14:40:30|22837.9|22825.9|22831.6|22819.6|22837.9|22825.9|22831.6|22819.6|6
1753972840000|2025-07-31 14:40:40|22830.4|22818.4|22822.9|22810.9|22830.4|22818.4|22822.9|22810.9|3
1753972850000|2025-07-31 14:40:50|22824.2|22812.2|22821.7|22809.7|22824.2|22812.2|22821.7|22809.7|8
1753972860000|2025-07-31 14:41:00|22820.4|22808.4|22819.2|22807.2|22820.4|22808.4|22819.2|22807.2|6
1753972870000|2025-07-31 14:41:10|22821.7|22809.7|22822.9|22810.9|22825.4|22813.4|22821.7|22809.7|10
1753972880000|2025-07-31 14:41:20|22823|22811|22830.4|22818.4|22830.4|22818.4|22823|22811|3
1753972890000|2025-07-31 14:41:30|22831.7|22819.7|22821.7|22809.7|22831.7|22819.7|22821.7|22809.7|11
1753972900000|2025-07-31 14:41:40|22820.4|22808.4|22819.2|22807.2|22820.4|22808.4|22815.4|22803.4|8
1753972910000|2025-07-31 14:41:50|||||||||6
1753972920000|2025-07-31 14:42:00|22817.9|22805.9|22817.9|22805.9|22817.9|22805.9|22817.9|22805.9|1
1753972930000|2025-07-31 14:42:10|22819.2|22807.2|22816.7|22804.7|22819.2|22807.2|22816.7|22804.7|4
1753972940000|2025-07-31 14:42:20|22815.4|22803.4|22811.7|22799.7|22815.4|22803.4|22811.7|22799.7|18
1753972950000|2025-07-31 14:42:30|22810.5|22798.5|22811.8|22799.8|22811.8|22799.8|22810.5|22798.5|5
1753972960000|2025-07-31 14:42:40|22813|22801|22813|22801|22814.3|22802.3|22811.8|22799.8|4
1753972970000|2025-07-31 14:42:50|22814.2|22802.2|22821.7|22809.7|22821.7|22809.7|22814.2|22802.2|6
1753972980000|2025-07-31 14:43:00|22821.8|22809.8|22821.7|22809.7|22826.7|22814.7|22819.2|22807.2|7
1753972990000|2025-07-31 14:43:10|22821.8|22809.8|22819.3|22807.3|22821.8|22809.8|22819.3|22807.3|0
1753973000000|2025-07-31 14:43:20|22819.2|22807.2|22816.7|22804.7|22819.2|22807.2|22816.7|22804.7|5
1753973010000|2025-07-31 14:43:30|22818|22806|22826.7|22814.7|22829.2|22817.2|22818|22806|7
1753973020000|2025-07-31 14:43:40|22829.2|22817.2|22826.7|22814.7|22829.2|22817.2|22826.7|22814.7|6
1753973030000|2025-07-31 14:43:50|22837.9|22825.9|22837.9|22825.9|22839.2|22827.2|22835.4|22823.4|12
1753973040000|2025-07-31 14:44:00|22835.5|22823.5|22835.4|22823.4|22839.2|22827.2|22834.2|22822.2|5
1753973050000|2025-07-31 14:44:10|22834.2|22822.2|22837.9|22825.9|22839.2|22827.2|22834.2|22822.2|1
1753973060000|2025-07-31 14:44:20|22836.7|22824.7|22834.2|22822.2|22836.7|22824.7|22834.2|22822.2|7
1753973070000|2025-07-31 14:44:30|22841.6|22829.6|22839.2|22827.2|22841.7|22829.7|22837.9|22825.9|17
1753973080000|2025-07-31 14:44:40|22841.7|22829.7|22841.7|22829.7|22841.7|22829.7|22841.7|22829.7|7
1753973090000|2025-07-31 14:44:50|22842.9|22830.9|22841.7|22829.7|22842.9|22830.9|22840.4|22828.4|6
1753973100000|2025-07-31 14:45:00|22839.2|22827.2|22836.7|22824.7|22839.2|22827.2|22836.7|22824.7|9
1753973110000|2025-07-31 14:45:10|22839.2|22827.2|22839.2|22827.2|22841.6|22829.6|22839.2|22827.2|18
1753973120000|2025-07-31 14:45:20|22836.7|22824.7|22836.7|22824.7|22836.7|22824.7|22836.7|22824.7|2
1753973130000|2025-07-31 14:45:30|22835.4|22823.4|22841.7|22829.7|22844.2|22832.2|22835.4|22823.4|8
1753973140000|2025-07-31 14:45:40|22844.2|22832.2|22846.7|22834.7|22846.7|22834.7|22841.7|22829.7|13
1753973150000|2025-07-31 14:45:50|22847.9|22835.9|22849.2|22837.2|22849.2|22837.2|22846.7|22834.7|1
1753973160000|2025-07-31 14:46:00|22847.9|22835.9|22841.7|22829.7|22847.9|22835.9|22841.7|22829.7|3
1753973170000|2025-07-31 14:46:10|22842.9|22830.9|22844.2|22832.2|22844.2|22832.2|22841.7|22829.7|6
1753973190000|2025-07-31 14:46:30|22843|22831|22846.7|22834.7|22846.7|22834.7|22843|22831|10
1753973200000|2025-07-31 14:46:40|22849.2|22837.2|22847.8|22835.8|22849.2|22837.2|22846.6|22834.6|30
1753973210000|2025-07-31 14:46:50|22849.1|22837.1|22844.1|22832.1|22849.1|22837.1|22844.1|22832.1|4
1753973220000|2025-07-31 14:47:00|22842.8|22830.8|22849.1|22837.1|22854.1|22842.1|22842.8|22830.8|12
1753973230000|2025-07-31 14:47:10|22849|22837|22845.4|22833.4|22849|22837|22844.1|22832.1|8
1753973240000|2025-07-31 14:47:20|22846.6|22834.6|22849.1|22837.1|22850.3|22838.3|22846.6|22834.6|2
1753973250000|2025-07-31 14:47:30|22851.5|22839.5|22851.6|22839.6|22851.6|22839.6|22850.3|22838.3|1
1753973260000|2025-07-31 14:47:40|22854|22842|22855.4|22843.4|22857.8|22845.8|22852.9|22840.9|5
1753973270000|2025-07-31 14:47:50|22856.6|22844.6|22856.6|22844.6|22857.9|22845.9|22856.6|22844.6|2
1753973280000|2025-07-31 14:48:00|22855.4|22843.4|22859.1|22847.1|22859.1|22847.1|22855.4|22843.4|7
1753973290000|2025-07-31 14:48:10|22854.2|22842.2|22851.6|22839.6|22854.2|22842.2|22851.6|22839.6|4
1753973300000|2025-07-31 14:48:20|22850.3|22838.3|22849.2|22837.2|22850.3|22838.3|22849.1|22837.1|2
1753973310000|2025-07-31 14:48:30|22849.1|22837.1|22852.9|22840.9|22852.9|22840.9|22849.1|22837.1|5
1753973320000|2025-07-31 14:48:40|22851.7|22839.7|22852.9|22840.9|22852.9|22840.9|22851.7|22839.7|24
1753973330000|2025-07-31 14:48:50|||||||||2
1753973350000|2025-07-31 14:49:10|22851.7|22839.7|22851.6|22839.6|22851.7|22839.7|22851.6|22839.6|1
1753973360000|2025-07-31 14:49:20|22851.7|22839.7|22851.6|22839.6|22851.7|22839.7|22850.4|22838.4|0
1753973370000|2025-07-31 14:49:30|22851.7|22839.7|22851.7|22839.7|22851.7|22839.7|22851.7|22839.7|0
1753973380000|2025-07-31 14:49:40|22852.9|22840.9|22851.7|22839.7|22852.9|22840.9|22851.7|22839.7|0
1753973390000|2025-07-31 14:49:50|22851.6|22839.6|22851.6|22839.6|22851.6|22839.6|22851.6|22839.6|0
1753973400000|2025-07-31 14:50:00|22851.7|22839.7|22850.4|22838.4|22855.3|22843.3|22850.3|22838.3|5
1753973420000|2025-07-31 14:50:20|22851.6|22839.6|22850.4|22838.4|22851.6|22839.6|22850.4|22838.4|2
1753973430000|2025-07-31 14:50:30|22850.5|22838.5|22854.1|22842.1|22856.7|22844.7|22850.5|22838.5|6
1753973440000|2025-07-31 14:50:40|22855.3|22843.3|22851.6|22839.6|22855.3|22843.3|22851.6|22839.6|5
1753973450000|2025-07-31 14:50:50|22854.1|22842.1|22854.1|22842.1|22854.1|22842.1|22854.1|22842.1|1
1753973460000|2025-07-31 14:51:00|22851.6|22839.6|22846.8|22834.8|22851.6|22839.6|22840.5|22828.5|74
1753973470000|2025-07-31 14:51:10|22851.7|22839.7|22849.2|22837.2|22851.7|22839.7|22849.2|22837.2|18
1753973480000|2025-07-31 14:51:20|22850.4|22838.4|22849.2|22837.2|22850.4|22838.4|22849.2|22837.2|2
1753973490000|2025-07-31 14:51:30|22850.4|22838.4|22849.2|22837.2|22850.4|22838.4|22849.2|22837.2|2
1753973500000|2025-07-31 14:51:40|22847.9|22835.9|22847.9|22835.9|22847.9|22835.9|22847.9|22835.9|11
1753973510000|2025-07-31 14:51:50|22844.2|22832.2|22854.2|22842.2|22856.6|22844.6|22844.2|22832.2|10
1753973520000|2025-07-31 14:52:00|22854.1|22842.1|22851.7|22839.7|22854.1|22842.1|22851.7|22839.7|2
1753973530000|2025-07-31 14:52:10|22851.6|22839.6|22849.2|22837.2|22851.6|22839.6|22849.2|22837.2|2
1753973540000|2025-07-31 14:52:20|22850.4|22838.4|22851.6|22839.6|22851.6|22839.6|22850.4|22838.4|1
1753973550000|2025-07-31 14:52:30|22850.4|22838.4|22846.6|22834.6|22850.4|22838.4|22845.4|22833.4|8
1753973560000|2025-07-31 14:52:40|22845.4|22833.4|22845.4|22833.4|22845.4|22833.4|22845.4|22833.4|2
1753973570000|2025-07-31 14:52:50|22841.7|22829.7|22841.7|22829.7|22841.7|22829.7|22841.7|22829.7|4
1753973580000|2025-07-31 14:53:00|||||||||2
1753973590000|2025-07-31 14:53:10|22842.9|22830.9|22841.6|22829.6|22842.9|22830.9|22841.6|22829.6|3
1753973600000|2025-07-31 14:53:20|22839.2|22827.2|22829.2|22817.2|22839.2|22827.2|22828|22816|19
1753973610000|2025-07-31 14:53:30|22831.7|22819.7|22831.7|22819.7|22831.7|22819.7|22830.4|22818.4|2
1753973620000|2025-07-31 14:53:40|22829.2|22817.2|22816.7|22804.7|22829.2|22817.2|22815.4|22803.4|29
1753973630000|2025-07-31 14:53:50|22814.2|22802.2|22810.5|22798.5|22814.2|22802.2|22809.3|22797.3|25
1753973640000|2025-07-31 14:54:00|22809.3|22797.3|22810.5|22798.5|22810.5|22798.5|22808|22796|5
1753973650000|2025-07-31 14:54:10|22809.3|22797.3|22816.7|22804.7|22816.7|22804.7|22809.3|22797.3|8
1753973660000|2025-07-31 14:54:20|22818|22806|22819.3|22807.3|22819.3|22807.3|22818|22806|1
1753973670000|2025-07-31 14:54:30|22821.7|22809.7|22829.2|22817.2|22829.2|22817.2|22820.5|22808.5|52
1753973680000|2025-07-31 14:54:40|22827.9|22815.9|22815.5|22803.5|22827.9|22815.9|22815.5|22803.5|26
1753973690000|2025-07-31 14:54:50|22814.3|22802.3|22814.3|22802.3|22814.3|22802.3|22814.2|22802.2|1
1753973700000|2025-07-31 14:55:00|22816.7|22804.7|22816.7|22804.7|22816.7|22804.7|22816.7|22804.7|4
1753973710000|2025-07-31 14:55:10|22819.2|22807.2|22819.3|22807.3|22821.7|22809.7|22816.8|22804.8|16
1753973720000|2025-07-31 14:55:20|22818|22806|22816.8|22804.8|22818|22806|22816.8|22804.8|3
1753973730000|2025-07-31 14:55:30|||||||||2
1753973740000|2025-07-31 14:55:40|22816.7|22804.7|22816.7|22804.7|22816.7|22804.7|22810.5|22798.5|14
1753973750000|2025-07-31 14:55:50|22810.5|22798.5|22809.3|22797.3|22810.5|22798.5|22809.3|22797.3|25
1753973760000|2025-07-31 14:56:00|22808.1|22796.1|22803.1|22791.1|22808.1|22796.1|22800.5|22788.5|20
1753973770000|2025-07-31 14:56:10|22806.8|22794.8|22806.9|22794.9|22806.9|22794.9|22804.3|22792.3|2
1753973780000|2025-07-31 14:56:20|22808.1|22796.1|22809.3|22797.3|22809.3|22797.3|22808.1|22796.1|1
1753973790000|2025-07-31 14:56:30|22804.3|22792.3|22804.3|22792.3|22805.6|22793.6|22803|22791|8
1753973800000|2025-07-31 14:56:40|22805.5|22793.5|22811.8|22799.8|22813.1|22801.1|22804.3|22792.3|5
1753973810000|2025-07-31 14:56:50|22810.6|22798.6|22811.7|22799.7|22811.8|22799.8|22810.5|22798.5|0
1753973820000|2025-07-31 14:57:00|22811.8|22799.8|22804.3|22792.3|22811.8|22799.8|22799.4|22787.4|113
1753973830000|2025-07-31 14:57:10|22803.1|22791.1|22805.6|22793.6|22805.6|22793.6|22803.1|22791.1|2
1753973840000|2025-07-31 14:57:20|22806.8|22794.8|22806.8|22794.8|22806.8|22794.8|22805.6|22793.6|5
1753973850000|2025-07-31 14:57:30|||||||||9
1753973860000|2025-07-31 14:57:40|22805.6|22793.6|22803.1|22791.1|22806.8|22794.8|22803.1|22791.1|8
1753973870000|2025-07-31 14:57:50|22801.8|22789.8|22796.8|22784.8|22801.8|22789.8|22796.8|22784.8|24
1753973880000|2025-07-31 14:58:00|22798.1|22786.1|22801.8|22789.8|22803|22791|22798.1|22786.1|4
1753973890000|2025-07-31 14:58:10|22801.9|22789.9|22804.4|22792.4|22804.4|22792.4|22801.9|22789.9|0
1753973900000|2025-07-31 14:58:20|22804.3|22792.3|22801.8|22789.8|22804.3|22792.3|22801.8|22789.8|4
1753973910000|2025-07-31 14:58:30|22801.9|22789.9|22795.6|22783.6|22801.9|22789.9|22795.6|22783.6|4
1753973920000|2025-07-31 14:58:40|22794.4|22782.4|22793.1|22781.1|22796.9|22784.9|22793.1|22781.1|31
1753973930000|2025-07-31 14:58:50|22794.3|22782.3|22794.3|22782.3|22795.5|22783.5|22794.3|22782.3|3
1753973940000|2025-07-31 14:59:00|22793|22781|22793|22781|22793|22781|22793|22781|5
1753973950000|2025-07-31 14:59:10|||||||||5
1753973960000|2025-07-31 14:59:20|22790.5|22778.5|22793.1|22781.1|22793.1|22781.1|22790.5|22778.5|9
1753973970000|2025-07-31 14:59:30|22793|22781|22794.3|22782.3|22795.5|22783.5|22793|22781|23
1753973980000|2025-07-31 14:59:40|22795.5|22783.5|22794.3|22782.3|22795.5|22783.5|22794.3|22782.3|1
1753973990000|2025-07-31 14:59:50|22795.5|22783.5|22794.3|22782.3|22798.1|22786.1|22793.1|22781.1|17
1753974000000|2025-07-31 15:00:00|22794.4|22782.4|22799.3|22787.3|22799.3|22787.3|22794.3|22782.3|9
1753974010000|2025-07-31 15:00:10|22798.1|22786.1|22799.3|22787.3|22799.3|22787.3|22798.1|22786.1|6
1753974020000|2025-07-31 15:00:20|22800.6|22788.6|22801.9|22789.9|22801.9|22789.9|22799.4|22787.4|6
1753974030000|2025-07-31 15:00:30|22800.6|22788.6|22800.6|22788.6|22801.9|22789.9|22799.4|22787.4|5
1753974040000|2025-07-31 15:00:40|22799.4|22787.4|22800.6|22788.6|22801.8|22789.8|22799.4|22787.4|3
1753974060000|2025-07-31 15:01:00|22794.4|22782.4|22794.4|22782.4|22794.4|22782.4|22794.4|22782.4|7
1753974070000|2025-07-31 15:01:10|22795.6|22783.6|22793.1|22781.1|22795.6|22783.6|22793.1|22781.1|3
1753974080000|2025-07-31 15:01:20|22791.9|22779.9|22785.6|22773.6|22791.9|22779.9|22785.6|22773.6|9
1753974090000|2025-07-31 15:01:30|22785.7|22773.7|22783.2|22771.2|22785.7|22773.7|22780.7|22768.7|14
1753974100000|2025-07-31 15:01:40|22785.7|22773.7|22784.5|22772.5|22785.7|22773.7|22784.5|22772.5|17
1753974110000|2025-07-31 15:01:50|22785.7|22773.7|22783.2|22771.2|22785.7|22773.7|22782|22770|11
1753974120000|2025-07-31 15:02:00|22783.3|22771.3|22782|22770|22784.5|22772.5|22782|22770|8
1753974130000|2025-07-31 15:02:10|22784.5|22772.5|22782.1|22770.1|22784.5|22772.5|22782|22770|11
1753974140000|2025-07-31 15:02:20|22784.5|22772.5|22784.5|22772.5|22784.5|22772.5|22784.5|22772.5|7
1753974150000|2025-07-31 15:02:30|22783.3|22771.3|22784.5|22772.5|22784.5|22772.5|22783.2|22771.2|0
1753974160000|2025-07-31 15:02:40|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|1
1753974170000|2025-07-31 15:02:50|22787.1|22775.1|22792.1|22780.1|22792.1|22780.1|22787.1|22775.1|21
1753974180000|2025-07-31 15:03:00|22789.6|22777.6|22788.3|22776.3|22789.6|22777.6|22788.3|22776.3|9
1753974190000|2025-07-31 15:03:10|22787.1|22775.1|22784.6|22772.6|22787.1|22775.1|22784.5|22772.5|5
1753974200000|2025-07-31 15:03:20|||||||||1
1753974210000|2025-07-31 15:03:30|22783.3|22771.3|22784.6|22772.6|22784.6|22772.6|22783.3|22771.3|16
1753974220000|2025-07-31 15:03:40|22783.3|22771.3|22783.3|22771.3|22783.3|22771.3|22783.3|22771.3|3
1753974230000|2025-07-31 15:03:50|22787.1|22775.1|22789.6|22777.6|22790.8|22778.8|22787.1|22775.1|12
1753974240000|2025-07-31 15:04:00|22787.1|22775.1|22789.6|22777.6|22789.6|22777.6|22787.1|22775.1|5
1753974250000|2025-07-31 15:04:10|22790.8|22778.8|22784.6|22772.6|22790.8|22778.8|22784.6|22772.6|8
1753974260000|2025-07-31 15:04:20|22780.8|22768.8|22780.8|22768.8|22780.8|22768.8|22780.8|22768.8|14
1753974270000|2025-07-31 15:04:30|22778.4|22766.4|22779.6|22767.6|22780.8|22768.8|22778.4|22766.4|8
1753974280000|2025-07-31 15:04:40|22777.2|22765.2|22754.7|22742.7|22777.2|22765.2|22754.7|22742.7|73
1753974290000|2025-07-31 15:04:50|22753.5|22741.5|22726.1|22714.1|22753.5|22741.5|22723.6|22711.6|95
1753974300000|2025-07-31 15:05:00|22724.9|22712.9|22731.1|22719.1|22734.8|22722.8|22711.1|22699.1|21
1753974310000|2025-07-31 15:05:10|22733.6|22721.6|22732.2|22720.2|22737.2|22725.2|22732.2|22720.2|30
1753974320000|2025-07-31 15:05:20|22734.7|22722.7|22749.7|22737.7|22754.6|22742.6|22732.2|22720.2|47
1753974330000|2025-07-31 15:05:30|22748.4|22736.4|22749.7|22737.7|22754.6|22742.6|22747.1|22735.1|14
1753974340000|2025-07-31 15:05:40|22745.9|22733.9|22744.7|22732.7|22752.1|22740.1|22744.7|22732.7|32
1753974350000|2025-07-31 15:05:50|22740.9|22728.9|22753.3|22741.3|22753.3|22741.3|22740.9|22728.9|6
1753974360000|2025-07-31 15:06:00|22754.6|22742.6|22747.2|22735.2|22754.6|22742.6|22747.2|22735.2|3
1753974370000|2025-07-31 15:06:10|22747.1|22735.1|22749.6|22737.6|22750.9|22738.9|22745.9|22733.9|6
1753974380000|2025-07-31 15:06:20|22749.7|22737.7|22739.7|22727.7|22749.7|22737.7|22739.7|22727.7|27
1753974390000|2025-07-31 15:06:30|22742.2|22730.2|22742.2|22730.2|22742.2|22730.2|22742.2|22730.2|4
1753974400000|2025-07-31 15:06:40|22742.1|22730.1|22733.5|22721.5|22742.1|22730.1|22733.5|22721.5|10
1753974410000|2025-07-31 15:06:50|22736|22724|22739.8|22727.8|22739.8|22727.8|22736|22724|10
1753974420000|2025-07-31 15:07:00|22739.7|22727.7|22744.7|22732.7|22747.2|22735.2|22739.7|22727.7|6
1753974430000|2025-07-31 15:07:10|22744.8|22732.8|22729.8|22717.8|22744.8|22732.8|22729.8|22717.8|27
1753974440000|2025-07-31 15:07:20|22722.3|22710.3|22724.8|22712.8|22727.3|22715.3|22722.3|22710.3|6
1753974450000|2025-07-31 15:07:30|22723.5|22711.5|22729.8|22717.8|22729.8|22717.8|22722.3|22710.3|7
1753974460000|2025-07-31 15:07:40|22732.2|22720.2|22732.3|22720.3|22732.3|22720.3|22732.2|22720.2|3
1753974470000|2025-07-31 15:07:50|22733.5|22721.5|22724.8|22712.8|22733.5|22721.5|22724.8|22712.8|8
1753974480000|2025-07-31 15:08:00|22723.6|22711.6|22722.3|22710.3|22723.6|22711.6|22722.3|22710.3|3
1753974490000|2025-07-31 15:08:10|22719.9|22707.9|22719.8|22707.8|22719.9|22707.9|22719.8|22707.8|14
1753974500000|2025-07-31 15:08:20|22718.6|22706.6|22717.3|22705.3|22718.6|22706.6|22717.3|22705.3|18
1753974510000|2025-07-31 15:08:30|22719.8|22707.8|22723.6|22711.6|22724.8|22712.8|22719.8|22707.8|24
1753974520000|2025-07-31 15:08:40|22724.8|22712.8|22731|22719|22733.5|22721.5|22722.4|22710.4|7
1753974530000|2025-07-31 15:08:50|22733.5|22721.5|22732.2|22720.2|22736|22724|22730.9|22718.9|24
1753974540000|2025-07-31 15:09:00|22732.1|22720.1|22735.9|22723.9|22735.9|22723.9|22723.5|22711.5|8
1753974550000|2025-07-31 15:09:10|22734.6|22722.6|22730.9|22718.9|22734.6|22722.6|22729.6|22717.6|5
1753974560000|2025-07-31 15:09:20|22729.7|22717.7|22727.2|22715.2|22729.7|22717.7|22727.1|22715.1|7
1753974570000|2025-07-31 15:09:30|22729.7|22717.7|22724.7|22712.7|22729.7|22717.7|22724.7|22712.7|28
1753974580000|2025-07-31 15:09:40|22723.5|22711.5|22727.2|22715.2|22728.4|22716.4|22721|22709|14
1753974590000|2025-07-31 15:09:50|22728.4|22716.4|22728.4|22716.4|22728.4|22716.4|22727.2|22715.2|2
1753974600000|2025-07-31 15:10:00|22728.5|22716.5|22731|22719|22732.3|22720.3|22727.2|22715.2|24
1753974610000|2025-07-31 15:10:10|22729.8|22717.8|22729.8|22717.8|22729.8|22717.8|22727.2|22715.2|5
1753974620000|2025-07-31 15:10:20|22729.9|22717.9|22742.3|22730.3|22744.6|22732.6|22729.9|22717.9|53
1753974630000|2025-07-31 15:10:30|22743.5|22731.5|22742.3|22730.3|22743.5|22731.5|22739.8|22727.8|11
1753974640000|2025-07-31 15:10:40|22739.8|22727.8|22744.9|22732.9|22744.9|22732.9|22739.8|22727.8|21
1753974650000|2025-07-31 15:10:50|22740|22728|22741.2|22729.2|22741.2|22729.2|22740|22728|10
1753974660000|2025-07-31 15:11:00|22742.4|22730.4|22741.1|22729.1|22742.4|22730.4|22739.8|22727.8|9
1753974670000|2025-07-31 15:11:10|22739.9|22727.9|22739.9|22727.9|22739.9|22727.9|22739.9|22727.9|11
1753974680000|2025-07-31 15:11:20|22737.4|22725.4|22729.9|22717.9|22737.4|22725.4|22729.9|22717.9|8
1753974700000|2025-07-31 15:11:40|22731.1|22719.1|22734.9|22722.9|22734.9|22722.9|22731.1|22719.1|10
1753974710000|2025-07-31 15:11:50|22734.8|22722.8|22736.1|22724.1|22741.1|22729.1|22734.8|22722.8|11
1753974720000|2025-07-31 15:12:00|22737.4|22725.4|22741.1|22729.1|22741.1|22729.1|22736.1|22724.1|10
1753974730000|2025-07-31 15:12:10|22741.2|22729.2|22737.4|22725.4|22741.2|22729.2|22737.4|22725.4|2
1753974740000|2025-07-31 15:12:20|22734.9|22722.9|22729.9|22717.9|22734.9|22722.9|22724.9|22712.9|10
1753974750000|2025-07-31 15:12:30|22728.6|22716.6|22727.4|22715.4|22728.6|22716.6|22727.4|22715.4|1
1753974760000|2025-07-31 15:12:40|22729.9|22717.9|22729.9|22717.9|22729.9|22717.9|22729.9|22717.9|10
1753974770000|2025-07-31 15:12:50|22729.8|22717.8|22727.4|22715.4|22729.8|22717.8|22726.1|22714.1|4
1753974780000|2025-07-31 15:13:00|22727.3|22715.3|22702.4|22690.4|22727.3|22715.3|22699.9|22687.9|14
1753974790000|2025-07-31 15:13:10|22702.3|22690.3|22692.3|22680.3|22702.4|22690.4|22691.1|22679.1|17
1753974800000|2025-07-31 15:13:20|22689.9|22677.9|22686.1|22674.1|22689.9|22677.9|22682.4|22670.4|28
1753974810000|2025-07-31 15:13:30|22693.5|22681.5|22669.8|22657.8|22693.5|22681.5|22664.9|22652.9|49
1753974820000|2025-07-31 15:13:40|22673.6|22661.6|22678.7|22666.7|22680|22668|22672.4|22660.4|51
1753974830000|2025-07-31 15:13:50|22681.2|22669.2|22677.3|22665.3|22683.7|22671.7|22674.8|22662.8|20
1753974840000|2025-07-31 15:14:00|22674.8|22662.8|22677.3|22665.3|22682.3|22670.3|22674.8|22662.8|23
1753974850000|2025-07-31 15:14:10|22681.1|22669.1|22677.3|22665.3|22684.8|22672.8|22677.3|22665.3|12
1753974860000|2025-07-31 15:14:20|22676.1|22664.1|22671.1|22659.1|22677.3|22665.3|22671.1|22659.1|35
1753974870000|2025-07-31 15:14:30|22676|22664|22682.3|22670.3|22683.6|22671.6|22676|22664|64
1753974880000|2025-07-31 15:14:40|22681.1|22669.1|22681.2|22669.2|22683.6|22671.6|22679.8|22667.8|9
1753974890000|2025-07-31 15:14:50|22682.4|22670.4|22684.8|22672.8|22684.8|22672.8|22679.9|22667.9|5
1753974900000|2025-07-31 15:15:00|22683.6|22671.6|22692.3|22680.3|22692.3|22680.3|22681.1|22669.1|25
1753974910000|2025-07-31 15:15:10|22687.4|22675.4|22684.9|22672.9|22687.4|22675.4|22682.4|22670.4|15
1753974920000|2025-07-31 15:15:20|22684.8|22672.8|22678.7|22666.7|22684.9|22672.9|22676.1|22664.1|6
1753974930000|2025-07-31 15:15:30|22679.9|22667.9|22694.9|22682.9|22697.3|22685.3|22672.3|22660.3|53
1753974940000|2025-07-31 15:15:40|22694.8|22682.8|22697.3|22685.3|22701.1|22689.1|22689.9|22677.9|41
1753974950000|2025-07-31 15:15:50|22694.9|22682.9|22698.6|22686.6|22699.8|22687.8|22693.7|22681.7|11
1753974960000|2025-07-31 15:16:00|22697.4|22685.4|22694.8|22682.8|22698.6|22686.6|22694.8|22682.8|14
1753974970000|2025-07-31 15:16:10|22697.3|22685.3|22707.2|22695.2|22707.2|22695.2|22697.3|22685.3|38
1753974980000|2025-07-31 15:16:20|22702.3|22690.3|22697.2|22685.2|22703.5|22691.5|22697.2|22685.2|9
1753974990000|2025-07-31 15:16:30|22698.4|22686.4|22702.2|22690.2|22702.2|22690.2|22694.8|22682.8|7
1753975000000|2025-07-31 15:16:40|22702.3|22690.3|22699.8|22687.8|22707.3|22695.3|22699.8|22687.8|5
1753975010000|2025-07-31 15:16:50|22699.7|22687.7|22707.2|22695.2|22708.6|22696.6|22698.5|22686.5|8
1753975020000|2025-07-31 15:17:00|22704.8|22692.8|22694.8|22682.8|22704.8|22692.8|22694.8|22682.8|11
1753975030000|2025-07-31 15:17:10|22696.1|22684.1|22696|22684|22698.5|22686.5|22694.8|22682.8|11
1753975040000|2025-07-31 15:17:20|22696.1|22684.1|22698.5|22686.5|22699.8|22687.8|22694.8|22682.8|8
1753975050000|2025-07-31 15:17:30|22698.6|22686.6|22702.3|22690.3|22702.3|22690.3|22698.6|22686.6|5
1753975060000|2025-07-31 15:17:40|22701.1|22689.1|22697.3|22685.3|22702.3|22690.3|22697.3|22685.3|2
1753975070000|2025-07-31 15:17:50|22699.8|22687.8|22702.3|22690.3|22703.6|22691.6|22699.8|22687.8|7
1753975080000|2025-07-31 15:18:00|22701|22689|22694.8|22682.8|22701|22689|22694.8|22682.8|13
1753975090000|2025-07-31 15:18:10|22696|22684|22711|22699|22711|22699|22696|22684|23
1753975100000|2025-07-31 15:18:20|22712.3|22700.3|22712.3|22700.3|22712.3|22700.3|22711|22699|1
1753975110000|2025-07-31 15:18:30|22709.7|22697.7|22706|22694|22718.5|22706.5|22706|22694|29
1753975120000|2025-07-31 15:18:40|22707.2|22695.2|22701|22689|22713.5|22701.5|22701|22689|18
1753975130000|2025-07-31 15:18:50|22699.7|22687.7|22709.7|22697.7|22709.7|22697.7|22699.7|22687.7|4
1753975140000|2025-07-31 15:19:00|22708.5|22696.5|22709.7|22697.7|22712.2|22700.2|22708.5|22696.5|12
1753975150000|2025-07-31 15:19:10|22712.2|22700.2|22712.2|22700.2|22714.7|22702.7|22710.9|22698.9|4
1753975160000|2025-07-31 15:19:20|22711|22699|22707.2|22695.2|22714.7|22702.7|22707.2|22695.2|17
1753975170000|2025-07-31 15:19:30|22706|22694|22706|22694|22706|22694|22706|22694|1
1753975180000|2025-07-31 15:19:40|22707.2|22695.2|22717.3|22705.3|22717.3|22705.3|22707.2|22695.2|18
1753975190000|2025-07-31 15:19:50|22714.8|22702.8|22714.8|22702.8|22717.2|22705.2|22713.5|22701.5|7
1753975200000|2025-07-31 15:20:00|22714.7|22702.7|22713.5|22701.5|22714.7|22702.7|22713.5|22701.5|3
1753975210000|2025-07-31 15:20:10|22718.5|22706.5|22717.3|22705.3|22718.5|22706.5|22717.3|22705.3|3
1753975220000|2025-07-31 15:20:20|22717.2|22705.2|22714.7|22702.7|22717.2|22705.2|22714.7|22702.7|13
1753975230000|2025-07-31 15:20:30|22716|22704|22714.7|22702.7|22716|22704|22714.7|22702.7|2
1753975240000|2025-07-31 15:20:40|22712.2|22700.2|22713.5|22701.5|22713.5|22701.5|22707.3|22695.3|23
1753975250000|2025-07-31 15:20:50|22716|22704|22718.6|22706.6|22722.3|22710.3|22716|22704|30
1753975260000|2025-07-31 15:21:00|22716.1|22704.1|22717.3|22705.3|22717.3|22705.3|22716.1|22704.1|15
1753975270000|2025-07-31 15:21:10|22714.8|22702.8|22714.8|22702.8|22714.8|22702.8|22714.8|22702.8|1
1753975280000|2025-07-31 15:21:20|22712.3|22700.3|22712.3|22700.3|22712.3|22700.3|22712.3|22700.3|0
1753975290000|2025-07-31 15:21:30|22713.6|22701.6|22712.3|22700.3|22713.6|22701.6|22712.3|22700.3|13
1753975300000|2025-07-31 15:21:40|22717.3|22705.3|22717.3|22705.3|22718.6|22706.6|22717.3|22705.3|2
1753975310000|2025-07-31 15:21:50|22714.8|22702.8|22718.6|22706.6|22718.6|22706.6|22714.8|22702.8|25
1753975320000|2025-07-31 15:22:00|22719.8|22707.8|22719.8|22707.8|22721.1|22709.1|22719.8|22707.8|0
1753975330000|2025-07-31 15:22:10|22721.1|22709.1|22719.8|22707.8|22722.3|22710.3|22719.8|22707.8|6
1753975340000|2025-07-31 15:22:20|22721.1|22709.1|22729.8|22717.8|22729.8|22717.8|22721.1|22709.1|7
1753975350000|2025-07-31 15:22:30|22731.1|22719.1|22737.3|22725.3|22737.3|22725.3|22731.1|22719.1|35
1753975360000|2025-07-31 15:22:40|22736.1|22724.1|22732.3|22720.3|22736.1|22724.1|22732.3|22720.3|3
1753975370000|2025-07-31 15:22:50|22732.4|22720.4|22724.8|22712.8|22732.4|22720.4|22724.8|22712.8|5
1753975380000|2025-07-31 15:23:00|22726.1|22714.1|22727.3|22715.3|22729.8|22717.8|22726.1|22714.1|3
1753975390000|2025-07-31 15:23:10|22724.8|22712.8|22728.6|22716.6|22729.8|22717.8|22724.8|22712.8|18
1753975400000|2025-07-31 15:23:20|22734.6|22722.6|22737.3|22725.3|22737.3|22725.3|22734.6|22722.6|18
1753975410000|2025-07-31 15:23:30|22736.1|22724.1|22731.2|22719.2|22736.1|22724.1|22731.2|22719.2|16
1753975420000|2025-07-31 15:23:40|22722.5|22710.5|22716.2|22704.2|22722.5|22710.5|22715|22703|56
1753975430000|2025-07-31 15:23:50|22712.4|22700.4|22712.4|22700.4|22712.4|22700.4|22711.2|22699.2|3
1753975440000|2025-07-31 15:24:00|22711.2|22699.2|22707.4|22695.4|22711.2|22699.2|22706.2|22694.2|8
1753975450000|2025-07-31 15:24:10|22704.9|22692.9|22712.4|22700.4|22712.4|22700.4|22702.4|22690.4|39
1753975460000|2025-07-31 15:24:20|22706.1|22694.1|22704.8|22692.8|22706.1|22694.1|22704.8|22692.8|3
1753975470000|2025-07-31 15:24:30|22704.9|22692.9|22709.8|22697.8|22709.8|22697.8|22704.9|22692.9|5
1753975480000|2025-07-31 15:24:40|22706.1|22694.1|22707.3|22695.3|22707.3|22695.3|22706.1|22694.1|3
1753975490000|2025-07-31 15:24:50|22712.4|22700.4|22709.9|22697.9|22714.9|22702.9|22709.9|22697.9|3
1753975500000|2025-07-31 15:25:00|22708.6|22696.6|22709.9|22697.9|22709.9|22697.9|22707.4|22695.4|2
1753975510000|2025-07-31 15:25:10|22711.1|22699.1|22713.6|22701.6|22713.6|22701.6|22711.1|22699.1|10
1753975520000|2025-07-31 15:25:20|22712.4|22700.4|22709.9|22697.9|22712.4|22700.4|22709.9|22697.9|7
1753975530000|2025-07-31 15:25:30|22706.2|22694.2|22703.7|22691.7|22707.4|22695.4|22703.7|22691.7|8
1753975540000|2025-07-31 15:25:40|22706.1|22694.1|22704.9|22692.9|22706.1|22694.1|22704.9|22692.9|1
1753975550000|2025-07-31 15:25:50|22702.4|22690.4|22702.4|22690.4|22702.4|22690.4|22702.4|22690.4|1
1753975560000|2025-07-31 15:26:00|22703.7|22691.7|22704.9|22692.9|22706.1|22694.1|22702.4|22690.4|5
1753975570000|2025-07-31 15:26:10|22702.4|22690.4|22698.6|22686.6|22704.9|22692.9|22697.4|22685.4|3
1753975580000|2025-07-31 15:26:20|22699.8|22687.8|22699.9|22687.9|22699.9|22687.9|22699.8|22687.8|0
1753975590000|2025-07-31 15:26:30|22697.4|22685.4|22701.1|22689.1|22701.1|22689.1|22697.4|22685.4|2
1753975600000|2025-07-31 15:26:40|22699.8|22687.8|22697.3|22685.3|22702.3|22690.3|22697.3|22685.3|5
1753975610000|2025-07-31 15:26:50|22696.1|22684.1|22697.4|22685.4|22697.4|22685.4|22696.1|22684.1|7
1753975620000|2025-07-31 15:27:00|22697.3|22685.3|22699.8|22687.8|22701.1|22689.1|22697.3|22685.3|29
1753975630000|2025-07-31 15:27:10|22701.1|22689.1|22701.1|22689.1|22702.3|22690.3|22701.1|22689.1|3
1753975640000|2025-07-31 15:27:20|22703.5|22691.5|22706.1|22694.1|22706.1|22694.1|22703.5|22691.5|4
1753975650000|2025-07-31 15:27:30|22704.8|22692.8|22706.1|22694.1|22706.1|22694.1|22704.8|22692.8|2
1753975660000|2025-07-31 15:27:40|22704.8|22692.8|22691|22679|22704.8|22692.8|22691|22679|15
1753975670000|2025-07-31 15:27:50|22690.9|22678.9|22694.7|22682.7|22694.7|22682.7|22690.9|22678.9|9
1753975680000|2025-07-31 15:28:00|22696|22684|22692.2|22680.2|22697.2|22685.2|22692.2|22680.2|10
1753975690000|2025-07-31 15:28:10|22693.5|22681.5|22692.2|22680.2|22693.5|22681.5|22692.2|22680.2|1
1753975720000|2025-07-31 15:28:40|22697.2|22685.2|22697.2|22685.2|22697.2|22685.2|22697.2|22685.2|4
1753975730000|2025-07-31 15:28:50|22698.5|22686.5|22694.7|22682.7|22699.7|22687.7|22694.7|22682.7|6
1753975740000|2025-07-31 15:29:00|22692.2|22680.2|22684.7|22672.7|22692.2|22680.2|22682.2|22670.2|18
1753975750000|2025-07-31 15:29:10|22683.5|22671.5|22677.3|22665.3|22683.5|22671.5|22673.5|22661.5|9
1753975760000|2025-07-31 15:29:20|22677.2|22665.2|22652.3|22640.3|22677.2|22665.2|22652.3|22640.3|161
1753975770000|2025-07-31 15:29:30|22657.3|22645.3|22657.3|22645.3|22657.3|22645.3|22649.8|22637.8|30
1753975780000|2025-07-31 15:29:40|22657.2|22645.2|22648.5|22636.5|22657.2|22645.2|22648.5|22636.5|43
1753975790000|2025-07-31 15:29:50|22649.8|22637.8|22649.8|22637.8|22649.8|22637.8|22649.8|22637.8|4
1753975800000|2025-07-31 15:30:00|22652.3|22640.3|22652.3|22640.3|22654.8|22642.8|22651.1|22639.1|11
1753975810000|2025-07-31 15:30:10|22644.8|22632.8|22647.3|22635.3|22647.3|22635.3|22644.8|22632.8|15
1753975820000|2025-07-31 15:30:20|22648.6|22636.6|22639.9|22627.9|22648.6|22636.6|22639.9|22627.9|8
1753975830000|2025-07-31 15:30:30|22642.3|22630.3|22581.2|22569.2|22642.4|22630.4|22560.1|22548.1|105
1753975840000|2025-07-31 15:30:40|22579.9|22567.9|22592.4|22580.4|22617.3|22605.3|22576.2|22564.2|65
1753975850000|2025-07-31 15:30:50|22598.9|22578.9|22588.7|22576.7|22604.9|22592.9|22588.7|22576.7|38
1753975860000|2025-07-31 15:31:00|22587.4|22575.4|22596.2|22584.2|22605|22593|22582.4|22570.4|38
1753975870000|2025-07-31 15:31:10|22595|22583|22597.4|22585.4|22603.7|22591.7|22595|22583|21
1753975880000|2025-07-31 15:31:20|22596.2|22584.2|22604.9|22592.9|22618.6|22606.6|22596.2|22584.2|32
1753975890000|2025-07-31 15:31:30|22601.2|22589.2|22582.5|22570.5|22601.2|22589.2|22582.5|22570.5|31
1753975900000|2025-07-31 15:31:40|22583.8|22571.8|22576.4|22564.4|22586.4|22574.4|22576.4|22564.4|30
1753975910000|2025-07-31 15:31:50|22575.2|22563.2|22562.6|22550.6|22575.2|22563.2|22553.9|22541.9|31
1753975920000|2025-07-31 15:32:00|22566.4|22554.4|22563.9|22551.9|22576.4|22564.4|22563.9|22551.9|21
1753975930000|2025-07-31 15:32:10|22561.4|22549.4|22582.6|22570.6|22582.6|22570.6|22558.9|22546.9|31
1753975940000|2025-07-31 15:32:20|22580.2|22568.2|22593.9|22581.9|22597.5|22585.5|22566.4|22554.4|42
1753975950000|2025-07-31 15:32:30|22590.1|22578.1|22596.3|22584.3|22611.2|22599.2|22587.6|22575.6|19
1753975960000|2025-07-31 15:32:40|22593.9|22581.9|22600|22588|22601.2|22589.2|22585|22573|7
1753975970000|2025-07-31 15:32:50|22598.8|22586.8|22587.5|22575.5|22602.5|22590.5|22587.5|22575.5|36
1753975980000|2025-07-31 15:33:00|22580.2|22568.2|22572.5|22560.5|22585|22573|22572.5|22560.5|33
1753975990000|2025-07-31 15:33:10|22573.8|22561.8|22583.8|22571.8|22585|22573|22568.8|22556.8|27
1753976000000|2025-07-31 15:33:20|22585|22573|22608.8|22596.8|22608.8|22596.8|22583.8|22571.8|14
1753976010000|2025-07-31 15:33:30|22606.3|22594.3|22602.5|22590.5|22608.7|22596.7|22598.8|22586.8|8
1753976020000|2025-07-31 15:33:40|22601.3|22589.3|22598.8|22586.8|22605|22593|22596.3|22584.3|11
1753976030000|2025-07-31 15:33:50|22596.3|22584.3|22601.3|22589.3|22603.7|22591.7|22596.3|22584.3|14
1753976040000|2025-07-31 15:34:00|22603.7|22591.7|22581.3|22569.3|22603.7|22591.7|22581.3|22569.3|12
1753976050000|2025-07-31 15:34:10|22579.9|22567.9|22567.5|22555.5|22579.9|22567.9|22562.5|22550.5|11
1753976060000|2025-07-31 15:34:20|22566.3|22554.3|22552.5|22540.5|22566.3|22554.3|22552.5|22540.5|5
1753976070000|2025-07-31 15:34:30|22550.1|22538.1|22542.5|22530.5|22550.1|22538.1|22542.5|22530.5|29
1753976080000|2025-07-31 15:34:40|22542.6|22530.6|22545|22533|22545.1|22533.1|22541.3|22529.3|74
1753976090000|2025-07-31 15:34:50|22543.8|22531.8|22537.5|22525.5|22546.2|22534.2|22537.5|22525.5|88
1753976100000|2025-07-31 15:35:00|22547.5|22535.5|22540|22528|22547.5|22535.5|22538.7|22526.7|18
1753976110000|2025-07-31 15:35:10|22541.2|22529.2|22545|22533|22548.8|22536.8|22541.2|22529.2|22
1753976120000|2025-07-31 15:35:20|22546.2|22534.2|22537.6|22525.6|22552.5|22540.5|22528.8|22516.8|24
1753976130000|2025-07-31 15:35:30|22538.9|22526.9|22545.1|22533.1|22545.1|22533.1|22532.6|22520.6|20
1753976140000|2025-07-31 15:35:40|22547.6|22535.6|22545.1|22533.1|22547.6|22535.6|22543.9|22531.9|10
1753976150000|2025-07-31 15:35:50|22543.9|22531.9|22537.6|22525.6|22545.1|22533.1|22537.6|22525.6|7
1753976160000|2025-07-31 15:36:00|22536.4|22524.4|22545.1|22533.1|22545.1|22533.1|22536.4|22524.4|14
1753976170000|2025-07-31 15:36:10|22543.9|22531.9|22528.9|22516.9|22543.9|22531.9|22528.8|22516.8|14
1753976180000|2025-07-31 15:36:20|22530.1|22518.1|22528.9|22516.9|22530.1|22518.1|22528.9|22516.9|4
1753976190000|2025-07-31 15:36:30|22526.4|22514.4|22525.1|22513.1|22531.3|22519.3|22525.1|22513.1|34
1753976200000|2025-07-31 15:36:40|22526.4|22514.4|22530.1|22518.1|22530.1|22518.1|22525.1|22513.1|36
1753976210000|2025-07-31 15:36:50|22530.2|22518.2|22542.6|22530.6|22543.8|22531.8|22530.2|22518.2|2
1753976220000|2025-07-31 15:37:00|22545.1|22533.1|22536.4|22524.4|22545.1|22533.1|22536.4|22524.4|16
1753976230000|2025-07-31 15:37:10|22537.6|22525.6|22537.6|22525.6|22538.9|22526.9|22533.9|22521.9|12
1753976240000|2025-07-31 15:37:20|22538.8|22526.8|22536.4|22524.4|22540.1|22528.1|22536.3|22524.3|6
1753976250000|2025-07-31 15:37:30|22537.6|22525.6|22537.7|22525.7|22538.9|22526.9|22535.1|22523.1|3
1753976260000|2025-07-31 15:37:40|22541.3|22529.3|22541.4|22529.4|22541.4|22529.4|22538.9|22526.9|15
1753976270000|2025-07-31 15:37:50|22542.6|22530.6|22543.9|22531.9|22543.9|22531.9|22541.4|22529.4|9
1753976280000|2025-07-31 15:38:00|22542.6|22530.6|22542.6|22530.6|22542.6|22530.6|22541.3|22529.3|17
1753976290000|2025-07-31 15:38:10|22542.7|22530.7|22542.6|22530.6|22542.7|22530.7|22542.6|22530.6|3
1753976300000|2025-07-31 15:38:20|22540.2|22528.2|22540.2|22528.2|22540.2|22528.2|22537.7|22525.7|11
1753976310000|2025-07-31 15:38:30|22540.1|22528.1|22525.2|22513.2|22540.1|22528.1|22522.7|22510.7|55
1753976320000|2025-07-31 15:38:40|22523.9|22511.9|22517.7|22505.7|22523.9|22511.9|22515.2|22503.2|61
1753976330000|2025-07-31 15:38:50|22518.9|22506.9|22521.4|22509.4|22521.4|22509.4|22518.9|22506.9|12
1753976340000|2025-07-31 15:39:00|22520.2|22508.2|22523.9|22511.9|22523.9|22511.9|22517.7|22505.7|10
1753976350000|2025-07-31 15:39:10|22525.2|22513.2|22513.9|22501.9|22525.2|22513.2|22513.9|22501.9|49
1753976360000|2025-07-31 15:39:20|22517.7|22505.7|22518.9|22506.9|22518.9|22506.9|22517.7|22505.7|32
1753976370000|2025-07-31 15:39:30|22519|22507|22527.8|22515.8|22528.9|22516.9|22519|22507|44
1753976380000|2025-07-31 15:39:40|22529|22517|22527.6|22515.6|22538.9|22526.9|22525.2|22513.2|13
1753976390000|2025-07-31 15:39:50|22525.2|22513.2|22516.4|22504.4|22526.4|22514.4|22516.4|22504.4|19
1753976400000|2025-07-31 15:40:00|22513.9|22501.9|22515.2|22503.2|22516.4|22504.4|22500.2|22488.2|32
1753976410000|2025-07-31 15:40:10|22516.5|22504.5|22495.2|22483.2|22516.5|22504.5|22494|22482|36
1753976420000|2025-07-31 15:40:20|22492.8|22480.8|22485.3|22473.3|22492.8|22480.8|22485.3|22473.3|22
1753976430000|2025-07-31 15:40:30|22487.8|22475.8|22516.4|22504.4|22517.7|22505.7|22477.8|22465.8|46
1753976440000|2025-07-31 15:40:40|22517.7|22505.7|22522.7|22510.7|22527.7|22515.7|22516.4|22504.4|41
1753976450000|2025-07-31 15:40:50|22523.9|22511.9|22511.4|22499.4|22527.6|22515.6|22511.4|22499.4|19
1753976460000|2025-07-31 15:41:00|22510.2|22498.2|22507.7|22495.7|22520.1|22508.1|22503.9|22491.9|26
1753976470000|2025-07-31 15:41:10|22505.2|22493.2|22505.2|22493.2|22505.2|22493.2|22505.2|22493.2|3
1753976480000|2025-07-31 15:41:20|22506.4|22494.4|22506.4|22494.4|22511.4|22499.4|22503.9|22491.9|11
1753976490000|2025-07-31 15:41:30|22508.9|22496.9|22516.4|22504.4|22518.9|22506.9|22508.9|22496.9|5
1753976500000|2025-07-31 15:41:40|22510.2|22498.2|22530.1|22518.1|22531.3|22519.3|22510.2|22498.2|24
1753976510000|2025-07-31 15:41:50|22528.8|22516.8|22518.8|22506.8|22531.3|22519.3|22518.8|22506.8|9
1753976520000|2025-07-31 15:42:00|22520.1|22508.1|22545|22533|22545|22533|22520.1|22508.1|10
1753976530000|2025-07-31 15:42:10|22532.5|22520.5|22538.7|22526.7|22541.2|22529.2|22532.5|22520.5|8
1753976540000|2025-07-31 15:42:20|22536.2|22524.2|22538.7|22526.7|22540|22528|22533.8|22521.8|5
1753976550000|2025-07-31 15:42:30|22540|22528|22542.5|22530.5|22542.5|22530.5|22535.1|22523.1|11
1753976560000|2025-07-31 15:42:40|22542.6|22530.6|22547.5|22535.5|22548.7|22536.7|22542.6|22530.6|10
1753976570000|2025-07-31 15:42:50|22548.7|22536.7|22547.5|22535.5|22548.7|22536.7|22547.5|22535.5|11
1753976580000|2025-07-31 15:43:00|22546.3|22534.3|22550|22538|22550|22538|22546.3|22534.3|7
1753976590000|2025-07-31 15:43:10|22550.1|22538.1|22551.3|22539.3|22552.5|22540.5|22547.6|22535.6|13
1753976600000|2025-07-31 15:43:20|22550.1|22538.1|22546.3|22534.3|22550.1|22538.1|22543.9|22531.9|20
1753976610000|2025-07-31 15:43:30|22545.1|22533.1|22542.6|22530.6|22545.1|22533.1|22542.6|22530.6|24
1753976620000|2025-07-31 15:43:40|22540.1|22528.1|22543.9|22531.9|22545.1|22533.1|22540.1|22528.1|11
1753976630000|2025-07-31 15:43:50|22545.1|22533.1|22546.3|22534.3|22548.9|22536.9|22545.1|22533.1|14
1753976640000|2025-07-31 15:44:00|22546.4|22534.4|22540.2|22528.2|22546.4|22534.4|22540.2|22528.2|13
1753976650000|2025-07-31 15:44:10|22538.9|22526.9|22548.9|22536.9|22548.9|22536.9|22538.9|22526.9|6
1753976660000|2025-07-31 15:44:20|22550.2|22538.2|22545.1|22533.1|22550.2|22538.2|22542.6|22530.6|9
1753976670000|2025-07-31 15:44:30|22546.3|22534.3|22546.3|22534.3|22546.3|22534.3|22542.6|22530.6|14
1753976680000|2025-07-31 15:44:40|22546.4|22534.4|22542.6|22530.6|22546.4|22534.4|22541.4|22529.4|5
1753976690000|2025-07-31 15:44:50|22543.9|22531.9|22541.4|22529.4|22547.6|22535.6|22541.4|22529.4|6
1753976700000|2025-07-31 15:45:00|22540.2|22528.2|22525.2|22513.2|22541.4|22529.4|22525.2|22513.2|24
1753976710000|2025-07-31 15:45:10|22520.2|22508.2|22517.7|22505.7|22521.5|22509.5|22514|22502|26
1753976720000|2025-07-31 15:45:20|22517.8|22505.8|22515.3|22503.3|22519|22507|22515.2|22503.2|7
1753976730000|2025-07-31 15:45:30|22516.5|22504.5|22510.2|22498.2|22519|22507|22510.2|22498.2|20
1753976740000|2025-07-31 15:45:40|22510.1|22498.1|22512.7|22500.7|22516.4|22504.4|22507.7|22495.7|16
1753976750000|2025-07-31 15:45:50|22515.2|22503.2|22517.7|22505.7|22517.7|22505.7|22512.7|22500.7|12
1753976760000|2025-07-31 15:46:00|22515.3|22503.3|22521.4|22509.4|22526.4|22514.4|22515.2|22503.2|31
1753976770000|2025-07-31 15:46:10|22521.5|22509.5|22520.3|22508.3|22521.5|22509.5|22519|22507|3
1753976780000|2025-07-31 15:46:20|22521.5|22509.5|22517.8|22505.8|22522.7|22510.7|22514|22502|6
1753976790000|2025-07-31 15:46:30|22516.5|22504.5|22512.8|22500.8|22516.5|22504.5|22512.8|22500.8|3
1753976800000|2025-07-31 15:46:40|22506.7|22494.7|22510.3|22498.3|22511.5|22499.5|22506.5|22494.5|29
1753976810000|2025-07-31 15:46:50|22509.1|22497.1|22500.3|22488.3|22510.3|22498.3|22500.3|22488.3|18
1753976820000|2025-07-31 15:47:00|22497.8|22485.8|22490.3|22478.3|22500.3|22488.3|22490.3|22478.3|50
1753976830000|2025-07-31 15:47:10|22485.4|22473.4|22480.3|22468.3|22490.3|22478.3|22480.3|22468.3|79
1753976840000|2025-07-31 15:47:20|22476.5|22464.5|22456.6|22444.6|22477.8|22465.8|22451.5|22439.5|52
1753976850000|2025-07-31 15:47:30|22457.8|22445.8|22456.6|22444.6|22465.3|22453.3|22455.3|22443.3|14
1753976860000|2025-07-31 15:47:40|22457.8|22445.8|22456.6|22444.6|22460.3|22448.3|22452.9|22440.9|12
1753976870000|2025-07-31 15:47:50|22457.9|22445.9|22447.9|22435.9|22457.9|22445.9|22446.6|22434.6|39
1753976880000|2025-07-31 15:48:00|22449.1|22437.1|22442.8|22430.8|22456.5|22444.5|22440.3|22428.3|42
1753976890000|2025-07-31 15:48:10|22441.5|22429.5|22422.8|22410.8|22441.5|22429.5|22422.8|22410.8|25
1753976900000|2025-07-31 15:48:20|22420.3|22408.3|22422.8|22410.8|22426.6|22414.6|22419|22404.3|21
1753976910000|2025-07-31 15:48:30|22421.6|22409.6|22421.6|22409.6|22427.9|22415.9|22415.4|22403.4|44
1753976920000|2025-07-31 15:48:40|22420.4|22408.4|22415.3|22403.3|22422.9|22410.9|22394|22382|73
1753976930000|2025-07-31 15:48:50|22417.8|22405.8|22400.3|22388.3|22421.5|22409.5|22396.6|22384.6|59
1753976940000|2025-07-31 15:49:00|22404|22392|22419|22407|22429|22417|22404|22391.8|39
1753976950000|2025-07-31 15:49:10|22420.3|22408.3|22419|22407|22422.8|22410.8|22417.8|22405.8|7
1753976960000|2025-07-31 15:49:20|22422.8|22410.8|22404.1|22392.1|22436.5|22424.5|22401.8|22389.8|32
1753976970000|2025-07-31 15:49:30|22401.6|22389.6|22405.4|22393.4|22407.8|22395.8|22387.9|22375.9|20
1753976980000|2025-07-31 15:49:40|22405.3|22393.3|22424|22412|22424.3|22412.1|22404.1|22392.1|16
1753976990000|2025-07-31 15:49:50|22421.5|22409.5|22441.6|22429.6|22441.6|22429.6|22421.5|22409.5|20
1753977000000|2025-07-31 15:50:00|22439.1|22427.1|22429.2|22417.2|22439.1|22427.1|22421.7|22409.7|33
1753977010000|2025-07-31 15:50:10|22426.7|22414.7|22431.7|22419.7|22434.1|22422.1|22424.2|22412.2|20
1753977020000|2025-07-31 15:50:20|22436.6|22424.6|22426.7|22414.7|22441.6|22429.6|22424.2|22412.2|31
1753977030000|2025-07-31 15:50:30|22425.4|22413.4|22422.9|22410.9|22425.4|22413.4|22421.6|22409.6|6
1753977040000|2025-07-31 15:50:40|22423|22411|22434.1|22422.1|22441.6|22429.6|22422.9|22410.9|8
1753977050000|2025-07-31 15:50:50|22435.4|22423.4|22427.9|22415.9|22439.1|22427.1|22427.9|22415.9|21
1753977060000|2025-07-31 15:51:00|22426.6|22414.6|22427.9|22415.9|22430.4|22418.4|22422.9|22410.9|5
1753977070000|2025-07-31 15:51:10|22429.1|22417.1|22416.5|22404.5|22430.3|22418.3|22416.5|22404.5|28
1753977080000|2025-07-31 15:51:20|22417.8|22405.8|22421.5|22409.5|22422.7|22410.7|22414|22402|27
1753977090000|2025-07-31 15:51:30|22420.2|22408.2|22421.5|22409.5|22426.4|22414.4|22416.5|22404.5|17
1753977100000|2025-07-31 15:51:40|22424|22412|22409|22397|22427.7|22415.7|22409|22397|21
1753977110000|2025-07-31 15:51:50|22406.4|22394.4|22409|22397|22410.2|22398.2|22405.2|22393.2|8
1753977120000|2025-07-31 15:52:00|22413.9|22401.9|22410.2|22398.2|22416.4|22404.4|22407.7|22395.7|9
1753977130000|2025-07-31 15:52:10|22410.1|22398.1|22414|22402|22414|22402|22400.1|22388.1|41
1753977140000|2025-07-31 15:52:20|22405.2|22393.2|22415.4|22403.4|22421.6|22409.6|22404|22392|70
1753977150000|2025-07-31 15:52:30|22415.3|22403.3|22419.1|22407.1|22420.4|22408.4|22410.4|22398.4|44
1753977160000|2025-07-31 15:52:40|22420.3|22408.3|22412.8|22400.8|22421.5|22409.5|22411.5|22399.5|9
1753977170000|2025-07-31 15:52:50|22414|22402|22415.2|22403.2|22415.3|22403.3|22414|22402|12
1753977180000|2025-07-31 15:53:00|22420.3|22408.3|22420.3|22408.3|22424|22412|22420.3|22408.3|17
1753977190000|2025-07-31 15:53:10|22422.8|22410.8|22424|22412|22425.3|22413.3|22419|22407|13
1753977200000|2025-07-31 15:53:20|22420.2|22408.2|22419|22407|22425.2|22413.2|22419|22407|8
1753977210000|2025-07-31 15:53:30|22418.9|22406.9|22417.7|22405.7|22422.7|22410.7|22417.7|22405.7|23
1753977220000|2025-07-31 15:53:40|22417.6|22405.6|22420.2|22408.2|22421.3|22409.3|22417.6|22405.6|2
1753977230000|2025-07-31 15:53:50|22421.4|22409.4|22415.1|22403.1|22421.4|22409.4|22415.1|22403.1|18
1753977240000|2025-07-31 15:54:00|22413.9|22401.9|22412.6|22400.6|22417.7|22405.7|22408.9|22396.9|19
1753977250000|2025-07-31 15:54:10|22410.1|22398.1|22402.6|22390.6|22418.8|22406.8|22402.6|22390.6|42
1753977260000|2025-07-31 15:54:20|22398.9|22386.9|22400.1|22388.1|22400.1|22388.1|22393.8|22381.8|26
1753977270000|2025-07-31 15:54:30|22396.3|22384.3|22395.1|22383.1|22397.6|22385.6|22395.1|22383.1|6
1753977280000|2025-07-31 15:54:40|22395.2|22383.2|22398.9|22386.9|22400.1|22388.1|22395.2|22383.2|6
1753977290000|2025-07-31 15:54:50|22400.1|22388.1|22402.6|22390.6|22402.7|22390.7|22400.1|22388.1|4
1753977300000|2025-07-31 15:55:00|22402.7|22390.7|22397.6|22385.6|22403.9|22391.9|22397.6|22385.6|29
1753977310000|2025-07-31 15:55:10|22398.8|22386.8|22398.8|22386.8|22398.8|22386.8|22396.4|22384.4|3
1753977320000|2025-07-31 15:55:20|22397.6|22385.6|22390.1|22378.1|22398.8|22386.8|22388.8|22376.8|29
1753977330000|2025-07-31 15:55:30|22395|22383|22400.2|22388.2|22403.9|22391.9|22391.3|22379.3|23
1753977340000|2025-07-31 15:55:40|22400.1|22388.1|22426.4|22414.4|22427.6|22415.6|22400.1|22388.1|15
1753977350000|2025-07-31 15:55:50|22427.6|22415.6|22428.9|22416.9|22428.9|22416.9|22421.3|22409.3|17
1753977360000|2025-07-31 15:56:00|22431.3|22419.3|22423.9|22411.9|22436.3|22424.3|22421.3|22409.3|21
1753977370000|2025-07-31 15:56:10|22422.6|22410.6|22427.6|22415.6|22427.6|22415.6|22421.4|22409.4|0
1753977380000|2025-07-31 15:56:20|22426.4|22414.4|22441.4|22429.4|22442.6|22430.6|22426.4|22414.4|10
1753977390000|2025-07-31 15:56:30|22440.1|22428.1|22428.9|22416.9|22442.6|22430.6|22426.4|22414.4|13
1753977400000|2025-07-31 15:56:40|22436.7|22416.7|22436.4|22424.4|22436.7|22424.4|22431.4|22416.7|3
1753977410000|2025-07-31 15:56:50|22435.2|22423.2|22433.9|22421.9|22438.8|22426.8|22432.7|22420.7|11
1753977420000|2025-07-31 15:57:00|22432.7|22420.7|22435.2|22423.2|22442.6|22430.6|22432.7|22420.7|26
1753977430000|2025-07-31 15:57:10|22436.4|22424.4|22437.7|22425.7|22442.7|22430.7|22436.4|22424.4|20
1753977440000|2025-07-31 15:57:20|22446.3|22434.3|22445.2|22433.2|22447.7|22435.7|22442.7|22430.7|9
1753977450000|2025-07-31 15:57:30|22446.4|22434.4|22455.2|22443.2|22457.7|22445.7|22442.7|22430.7|8
1753977460000|2025-07-31 15:57:40|22456.4|22444.4|22454|22442|22458.9|22446.9|22452.7|22440.7|60
1753977470000|2025-07-31 15:57:50|22455.2|22443.2|22457.7|22445.7|22458.9|22446.9|22455.2|22443.2|7
1753977480000|2025-07-31 15:58:00|22456.5|22444.5|22467.7|22455.7|22467.8|22455.8|22452.7|22440.7|26
1753977490000|2025-07-31 15:58:10|22467.8|22455.8|22471.5|22459.5|22471.5|22459.5|22467.7|22455.7|21
1753977500000|2025-07-31 15:58:20|22470.3|22458.3|22467.8|22455.8|22470.3|22458.3|22461.5|22449.5|19
1753977510000|2025-07-31 15:58:30|22465.3|22453.3|22462.8|22450.8|22466.5|22454.5|22460.3|22448.3|17
1753977520000|2025-07-31 15:58:40|22460.3|22448.3|22459|22447|22460.3|22448.3|22457.8|22445.8|1
1753977530000|2025-07-31 15:58:50|22461.6|22449.6|22465.3|22453.3|22465.3|22453.3|22460.3|22448.3|6
1753977540000|2025-07-31 15:59:00|22466.5|22454.5|22462.8|22450.8|22466.5|22454.5|22462.8|22450.8|5
1753977550000|2025-07-31 15:59:10|22462.7|22450.7|22460.3|22448.3|22465.3|22453.3|22455.3|22443.3|10
1753977560000|2025-07-31 15:59:20|22462.8|22450.8|22467.9|22455.9|22472.8|22460.8|22462.8|22450.8|8
1753977570000|2025-07-31 15:59:30|22467.8|22455.8|22462.8|22450.8|22467.8|22455.8|22461.5|22449.5|0
1753977580000|2025-07-31 15:59:40|22464.1|22452.1|22472.8|22460.8|22472.8|22460.8|22462.8|22450.8|3
1753977590000|2025-07-31 15:59:50|22471.6|22459.6|22470.3|22458.3|22471.6|22459.6|22470.3|22458.3|11
1753977600000|2025-07-31 16:00:00|22469.1|22457.1|22462.8|22450.8|22469.1|22457.1|22462.8|22450.8|20
1753977610000|2025-07-31 16:00:10|22460.3|22448.3|22455.3|22443.3|22460.3|22448.3|22452.8|22440.8|9
1753977620000|2025-07-31 16:00:20|22456.6|22444.6|22472.7|22460.7|22472.7|22460.7|22456.6|22444.6|8
1753977630000|2025-07-31 16:00:30|22472.8|22460.8|22497.7|22485.7|22497.8|22485.8|22472.8|22460.8|23
1753977640000|2025-07-31 16:00:40|22497.8|22485.8|22492.8|22480.8|22497.8|22485.8|22492.8|22480.8|7
1753977650000|2025-07-31 16:00:50|22491.5|22479.5|22495.3|22483.3|22495.3|22483.3|22487.8|22475.8|7
1753977660000|2025-07-31 16:01:00|22495.2|22483.2|22489.1|22477.1|22495.2|22483.2|22485.3|22473.3|7
1753977670000|2025-07-31 16:01:10|22496.5|22484.5|22500.3|22488.3|22502.8|22490.8|22496.5|22484.5|14
1753977680000|2025-07-31 16:01:20|22500.4|22488.4|22510.3|22498.3|22514.1|22502.1|22500.4|22488.4|29
1753977690000|2025-07-31 16:01:30|22505.3|22493.3|22505.3|22493.3|22505.3|22493.3|22502.8|22490.8|16
1753977700000|2025-07-31 16:01:40|22504.1|22492.1|22502.8|22490.8|22509|22497|22500.3|22488.3|45
1753977710000|2025-07-31 16:01:50|22500.3|22488.3|22495.3|22483.3|22501.6|22489.6|22490.3|22478.3|33
1753977720000|2025-07-31 16:02:00|22480.3|22468.3|22467.8|22455.8|22480.3|22468.3|22467.8|22455.8|18
1753977730000|2025-07-31 16:02:10|22465.3|22453.3|22467.8|22455.8|22471.6|22459.6|22462.8|22450.8|9
1753977740000|2025-07-31 16:02:20|22465.3|22453.3|22466.5|22454.5|22467.8|22455.8|22460.3|22448.3|6
1753977750000|2025-07-31 16:02:30|22466.6|22454.6|22469.2|22457.2|22476.5|22464.5|22464|22452|21
1753977760000|2025-07-31 16:02:40|22469.1|22457.1|22471.6|22459.6|22474.4|22462.1|22469.1|22454.4|5
1753977780000|2025-07-31 16:03:00|22477.8|22465.8|22471.6|22459.6|22477.8|22465.8|22467.8|22455.8|25
1753977790000|2025-07-31 16:03:10|22470.3|22458.3|22464.1|22452.1|22470.3|22458.3|22461.6|22449.6|9
1753977800000|2025-07-31 16:03:20|22461.6|22449.6|22479.1|22467.1|22479.1|22467.1|22461.6|22449.6|10
1753977810000|2025-07-31 16:03:30|22482.8|22470.8|22471.5|22459.5|22482.8|22470.8|22470.3|22458.3|9
1753977820000|2025-07-31 16:03:40|22470.3|22458.3|22469|22457|22472.7|22460.7|22469|22457|8
1753977830000|2025-07-31 16:03:50|22471.4|22459.4|22462.6|22450.6|22472.7|22460.7|22460.2|22448.2|4
1753977840000|2025-07-31 16:04:00|22462.7|22450.7|22470.1|22458.1|22470.1|22458.1|22459|22447|5
1753977850000|2025-07-31 16:04:10|22473.8|22461.8|22479|22467|22479|22467|22471.5|22459.5|9
1753977860000|2025-07-31 16:04:20|22480.2|22468.2|22467.6|22455.6|22480.2|22468.2|22467.6|22455.6|16
1753977870000|2025-07-31 16:04:30|22468.8|22456.8|22471.4|22459.4|22473.9|22461.9|22468.8|22456.8|2
1753977880000|2025-07-31 16:04:40|22472.6|22460.6|22462.6|22450.6|22473.9|22461.9|22462.6|22450.6|7
1753977890000|2025-07-31 16:04:50|22466.4|22454.4|22471.4|22459.4|22474.1|22459.5|22466.4|22454.1|2
1753977900000|2025-07-31 16:05:00|22470.1|22458.1|22463.9|22451.9|22470.1|22458.1|22460.1|22448.1|16
1753977910000|2025-07-31 16:05:10|22466.4|22454.4|22464|22452|22470.2|22458.2|22463.9|22451.9|8
1753977920000|2025-07-31 16:05:20|22463.9|22451.9|22467.7|22455.7|22470.1|22458.1|22463.9|22451.9|13
1753977930000|2025-07-31 16:05:30|22467.6|22455.6|22468.9|22456.9|22470.2|22458.2|22465.1|22453.1|2
1753977940000|2025-07-31 16:05:40|22470.1|22458.1|22465.2|22453.2|22470.1|22458.1|22462.6|22450.6|5
1753977950000|2025-07-31 16:05:50|22466.4|22454.4|22460.1|22448.1|22470.1|22458.1|22457.7|22445.7|11
1753977960000|2025-07-31 16:06:00|22461.4|22449.4|22462.7|22450.7|22465.2|22453.2|22458.9|22446.9|19
1753977970000|2025-07-31 16:06:10|22462.6|22450.6|22462.7|22450.7|22462.8|22450.8|22461.4|22449.4|21
1753977980000|2025-07-31 16:06:20|22463.9|22451.9|22470.2|22458.2|22470.2|22458.2|22463.9|22451.9|16
1753977990000|2025-07-31 16:06:30|22470.3|22458.3|22481.4|22469.4|22482.7|22470.7|22470.3|22458.3|8
1753978000000|2025-07-31 16:06:40|22482.7|22470.7|22470.1|22458.1|22483.9|22471.9|22465.2|22453.2|18
1753978010000|2025-07-31 16:06:50|22468.9|22456.9|22470.1|22458.1|22470.1|22458.1|22468.9|22456.9|1
1753978020000|2025-07-31 16:07:00|22468.9|22456.9|22467.7|22455.7|22471.4|22459.4|22467.7|22455.7|2
1753978030000|2025-07-31 16:07:10|22468.9|22456.9|22465.2|22453.2|22470.2|22458.2|22465.2|22453.2|5
1753978040000|2025-07-31 16:07:20|22466.4|22454.4|22465.1|22453.1|22466.4|22454.4|22462.7|22450.7|2
1753978050000|2025-07-31 16:07:30|22465.2|22453.2|22467.7|22455.7|22467.7|22455.7|22465.2|22453.2|1
1753978060000|2025-07-31 16:07:40|||||||||6
1753978070000|2025-07-31 16:07:50|22466.5|22454.5|22478.9|22466.9|22478.9|22466.9|22466.4|22454.2|18
1753978080000|2025-07-31 16:08:00|22479|22467|22507.7|22495.7|22507.7|22495.7|22479|22467|25
1753978090000|2025-07-31 16:08:10|22508.9|22496.9|22512.7|22500.7|22512.7|22500.7|22507.7|22495.7|8
1753978100000|2025-07-31 16:08:20|22515.2|22503.2|22522.6|22510.6|22525.1|22513.1|22512.7|22500.7|15
1753978110000|2025-07-31 16:08:30|22530.2|22518.2|22528.9|22516.9|22530.2|22518.2|22522.6|22510.6|16
1753978120000|2025-07-31 16:08:40|22527.7|22515.7|22525.1|22513.1|22531.4|22519.4|22521.4|22509.4|22
1753978130000|2025-07-31 16:08:50|22523.9|22511.9|22515.2|22503.2|22523.9|22511.9|22508.9|22496.9|31
1753978140000|2025-07-31 16:09:00|22513.9|22501.9|22512.7|22500.7|22517.6|22505.6|22502.6|22490.6|31
1753978150000|2025-07-31 16:09:10|22510.2|22498.2|22508.9|22496.9|22512.6|22500.6|22508.9|22496.9|6
1753978160000|2025-07-31 16:09:20|22510.2|22498.2|22516.4|22504.4|22516.4|22504.4|22506.5|22494.5|17
1753978170000|2025-07-31 16:09:30|22520.1|22508.1|22518.8|22506.8|22523.8|22511.8|22518.8|22506.8|7
1753978180000|2025-07-31 16:09:40|22518.9|22506.9|22520.1|22508.1|22521.4|22509.4|22518.8|22506.8|36
1753978190000|2025-07-31 16:09:50|22521.3|22509.3|22525.1|22513.1|22528.8|22516.8|22521.3|22509.3|12
1753978200000|2025-07-31 16:10:00|22523.9|22511.9|22533.8|22521.8|22533.8|22521.8|22520.1|22508.1|11
1753978210000|2025-07-31 16:10:10|22535|22523|22525|22513|22536.3|22524.3|22525|22513|25
1753978220000|2025-07-31 16:10:20|22517.6|22505.6|22522.7|22510.7|22522.7|22510.7|22512.7|22500.7|18
1753978230000|2025-07-31 16:10:30|22521.5|22509.5|22521.5|22509.5|22529|22517|22515.2|22503.2|36
1753978240000|2025-07-31 16:10:40|22522.7|22510.7|22521.5|22509.5|22522.7|22510.7|22521.5|22509.5|0
1753978250000|2025-07-31 16:10:50|22520.3|22508.3|22517.7|22505.7|22524.2|22509.5|22515.2|22503.2|9
1753978260000|2025-07-31 16:11:00|22516.5|22504.5|22512.8|22500.8|22516.5|22504.5|22510.3|22498.3|5
1753978270000|2025-07-31 16:11:10|22514|22502|22521.4|22509.4|22521.4|22509.4|22514|22502|5
1753978280000|2025-07-31 16:11:20|22521.5|22509.5|22519|22507|22521.5|22509.5|22516.5|22504.5|3
1753978290000|2025-07-31 16:11:30|22520.2|22508.2|22517.7|22505.7|22521.5|22509.5|22517.7|22505.7|1
1753978300000|2025-07-31 16:11:40|22521.4|22509.4|22523.9|22511.9|22526.4|22514.4|22521.4|22509.4|5
1753978310000|2025-07-31 16:11:50|22522.6|22510.6|22526.4|22514.4|22527.6|22515.6|22517.6|22505.6|27
1753978320000|2025-07-31 16:12:00|22525.2|22513.2|22520.2|22508.2|22527.7|22515.7|22520.2|22508.2|25
1753978330000|2025-07-31 16:12:10|22526.4|22514.4|22540.2|22528.2|22540.2|22528.2|22526.4|22514.4|15
1753978340000|2025-07-31 16:12:20|22539|22527|22542.6|22530.6|22543.9|22531.9|22532.7|22520.5|13
1753978350000|2025-07-31 16:12:30|22541.4|22529.4|22548.8|22536.8|22550|22538|22541.4|22529.4|24
1753978360000|2025-07-31 16:12:40|22550|22538|22556.4|22544.4|22556.4|22544.4|22550|22538|19
1753978370000|2025-07-31 16:12:50|22555.1|22543.1|22553.9|22541.9|22555.2|22543.2|22552.6|22540.6|8
1753978380000|2025-07-31 16:13:00|22555.1|22543.1|22555.1|22543.1|22555.1|22543.1|22552.6|22540.6|7
1753978390000|2025-07-31 16:13:10|22560.1|22548.1|22553.9|22541.9|22561.4|22549.4|22552.6|22540.6|14
1753978400000|2025-07-31 16:13:20|22555.1|22543.1|22555.1|22543.1|22555.1|22543.1|22553.9|22541.9|13
1753978410000|2025-07-31 16:13:30|22556.4|22544.4|22555.1|22543.1|22556.4|22544.4|22552.6|22540.6|6
1753978420000|2025-07-31 16:13:40|22552.6|22540.6|22553.9|22541.9|22553.9|22541.9|22551.4|22539.4|6
1753978430000|2025-07-31 16:13:50|22552.7|22540.7|22551.4|22539.4|22553.9|22541.9|22551.4|22539.4|7
1753978440000|2025-07-31 16:14:00|22550.2|22538.2|22542.6|22530.6|22550.2|22538.2|22542.6|22530.6|7
1753978450000|2025-07-31 16:14:10|22542.7|22530.7|22547.7|22535.7|22547.7|22535.7|22542.7|22530.7|11
1753978460000|2025-07-31 16:14:20|22547.6|22535.6|22538.8|22526.8|22548.8|22536.8|22537.6|22525.6|30
1753978470000|2025-07-31 16:14:30|22540|22528|22535.1|22523.1|22540.1|22528.1|22533.9|22521.9|10
1753978480000|2025-07-31 16:14:40|22532.6|22520.6|22536.4|22524.4|22536.4|22524.4|22532.6|22520.6|18
1753978490000|2025-07-31 16:14:50|22537.6|22525.6|22539|22527|22540.1|22528.1|22537.6|22525.6|1
1753978500000|2025-07-31 16:15:00|22540.2|22528.2|22527.7|22515.7|22540.2|22528.2|22527.7|22515.7|15
1753978510000|2025-07-31 16:15:10|22526.5|22514.5|22527.7|22515.7|22527.7|22515.7|22526.5|22514.5|1
1753978520000|2025-07-31 16:15:20|22532.7|22520.7|22529|22517|22532.7|22520.7|22529|22517|8
1753978530000|2025-07-31 16:15:30|22530.3|22518.3|22507.9|22495.9|22530.3|22518.3|22502.9|22490.9|33
1753978540000|2025-07-31 16:15:40|22516.6|22504.6|22526.6|22514.6|22526.6|22514.6|22516.6|22504.6|7
1753978550000|2025-07-31 16:15:50|22527.9|22515.9|22527.8|22515.8|22530.4|22518.4|22527.8|22515.8|4
1753978560000|2025-07-31 16:16:00|22526.6|22514.6|22522.8|22510.8|22526.6|22514.6|22522.8|22510.8|4
1753978570000|2025-07-31 16:16:10|22524.1|22512.1|22524.1|22512.1|22526.6|22514.6|22524.1|22512.1|10
1753978580000|2025-07-31 16:16:20|22524|22512|22516.6|22504.6|22524|22512|22512.9|22500.9|3
1753978590000|2025-07-31 16:16:30|22521.6|22509.6|22509.1|22497.1|22521.6|22509.6|22509.1|22497.1|5
1753978600000|2025-07-31 16:16:40|22514.1|22502.1|22517.8|22505.8|22517.8|22505.8|22514.1|22502.1|1
1753978610000|2025-07-31 16:16:50|22517.9|22505.9|22519.1|22507.1|22520.3|22508.3|22517.9|22505.9|5
1753978620000|2025-07-31 16:17:00|22521.6|22509.6|22515.3|22503.3|22521.6|22509.6|22514.1|22502.1|8
1753978630000|2025-07-31 16:17:10|22516.6|22504.6|22526.6|22514.6|22526.6|22514.6|22516.6|22504.6|3
1753978640000|2025-07-31 16:17:20|22524.1|22512.1|22527.8|22515.8|22527.8|22515.8|22524.1|22512.1|6
1753978650000|2025-07-31 16:17:30|22529.1|22517.1|22530.3|22518.3|22532.8|22520.8|22529.1|22517.1|31
1753978660000|2025-07-31 16:17:40|22532.8|22520.8|22536.6|22524.6|22536.6|22524.6|22529.1|22517.1|8
1753978670000|2025-07-31 16:17:50|22535.3|22523.3|22539.1|22527.1|22544.1|22532.1|22535.3|22523.3|12
1753978680000|2025-07-31 16:18:00|22537.9|22525.9|22537.9|22525.9|22537.9|22525.9|22537.8|22525.8|1
1753978690000|2025-07-31 16:18:10|22534.1|22522.1|22522.9|22510.9|22534.1|22522.1|22522.9|22510.9|26
1753978700000|2025-07-31 16:18:20|22521.7|22509.7|22521.7|22509.7|22524.1|22512.1|22520.4|22508.4|7
1753978710000|2025-07-31 16:18:30|22524.2|22512.2|22521.6|22509.6|22524.2|22512.2|22521.6|22509.6|4
1753978720000|2025-07-31 16:18:40|22524.1|22512.1|22527.8|22515.8|22529.1|22517.1|22522.9|22510.9|7
1753978730000|2025-07-31 16:18:50|22527.9|22515.9|22530.3|22518.3|22531.6|22519.6|22527.9|22515.9|7
1753978740000|2025-07-31 16:19:00|22531.6|22519.6|22522.8|22510.8|22531.6|22519.6|22522.8|22510.8|8
1753978750000|2025-07-31 16:19:10|22520.3|22508.3|22515.3|22503.3|22520.3|22508.3|22514.1|22502.1|9
1753978760000|2025-07-31 16:19:20|22511.6|22499.6|22510.4|22498.4|22511.6|22499.6|22510.4|22498.4|3
1753978770000|2025-07-31 16:19:30|22511.6|22499.6|22507.9|22495.9|22511.6|22499.6|22505.4|22493.4|5
1753978780000|2025-07-31 16:19:40|||||||||8
1753978790000|2025-07-31 16:19:50|22506.6|22494.6|22509.2|22497.2|22509.2|22497.2|22506.6|22494.6|1
1753978800000|2025-07-31 16:20:00|22509.1|22497.1|22511.7|22499.7|22521.6|22509.6|22509.1|22497.1|25
1753978810000|2025-07-31 16:20:10|22512.9|22500.9|22507.9|22495.9|22515.4|22503.4|22507.9|22495.9|3
1753978820000|2025-07-31 16:20:20|22506.7|22494.7|22522.8|22510.8|22522.8|22510.8|22502.9|22490.9|46
1753978830000|2025-07-31 16:20:30|22525.3|22513.3|22530.3|22518.3|22537.8|22525.8|22525.3|22513.3|26
1753978840000|2025-07-31 16:20:40|22530.4|22518.4|22535.3|22523.3|22535.3|22523.3|22530.3|22518.3|10
1753978850000|2025-07-31 16:20:50|22530.3|22518.3|22534.1|22522.1|22534.1|22522.1|22530.3|22518.3|2
1753978860000|2025-07-31 16:21:00|22532.8|22520.8|22530.3|22518.3|22532.8|22520.8|22526.6|22514.6|4
1753978870000|2025-07-31 16:21:10|22527.8|22515.8|22527.8|22515.8|22527.8|22515.8|22527.8|22515.8|6
1753978880000|2025-07-31 16:21:20|22527.9|22515.9|22530.4|22518.4|22532.9|22520.9|22527.9|22515.9|6
1753978890000|2025-07-31 16:21:30|22529.2|22517.2|22520.4|22508.4|22529.2|22517.2|22520.4|22508.4|4
1753978900000|2025-07-31 16:21:40|22522.9|22510.9|22529.1|22517.1|22529.1|22517.1|22521.6|22509.6|12
1753978910000|2025-07-31 16:21:50|22530.4|22518.4|22530.4|22518.4|22530.4|22518.4|22530.4|22518.4|2
1753978920000|2025-07-31 16:22:00|22532.9|22520.9|22527.9|22515.9|22532.9|22520.9|22527.9|22515.9|2
1753978930000|2025-07-31 16:22:10|22525.3|22513.3|22525.4|22513.4|22525.4|22513.4|22521.6|22509.6|2
1753978940000|2025-07-31 16:22:20|22524.1|22512.1|22520.5|22508.5|22524.1|22512.1|22520.5|22508.5|5
1753978950000|2025-07-31 16:22:30|22520.4|22508.4|22515.4|22503.4|22522.9|22510.9|22515.4|22503.4|2
1753978960000|2025-07-31 16:22:40|22517.9|22505.9|22519.1|22507.1|22520.4|22508.4|22514.2|22502.2|12
1753978970000|2025-07-31 16:22:50|22520.4|22508.4|22525.3|22513.3|22527.8|22515.8|22520.3|22508.3|9
1753978980000|2025-07-31 16:23:00|22524.1|22512.1|22525.4|22513.4|22526.6|22514.6|22524.1|22512.1|6
1753978990000|2025-07-31 16:23:10|22525.3|22513.3|22527.8|22515.8|22532.8|22520.8|22524.1|22512.1|5
1753979000000|2025-07-31 16:23:20|22529|22517|22527.8|22515.8|22529|22517|22527.8|22515.8|0
1753979010000|2025-07-31 16:23:30|22527.9|22515.9|22530.3|22518.3|22530.4|22518.4|22527.8|22515.8|1
1753979020000|2025-07-31 16:23:40|22530.4|22518.4|22535.4|22523.4|22535.4|22523.4|22530.3|22518.3|6
1753979030000|2025-07-31 16:23:50|22540.2|22528.2|22532.9|22520.9|22540.2|22528.2|22531.6|22519.6|4
1753979040000|2025-07-31 16:24:00|22540.4|22528.4|22540.4|22528.4|22545.3|22533.3|22540.4|22528.4|7
1753979050000|2025-07-31 16:24:10|22539.1|22527.1|22540.4|22528.4|22540.4|22528.4|22537.9|22525.9|1
1753979070000|2025-07-31 16:24:30|22541.6|22529.6|22541.6|22529.6|22541.6|22529.6|22541.6|22529.6|1
1753979080000|2025-07-31 16:24:40|22540.4|22528.4|22537.9|22525.9|22542.8|22530.8|22537.9|22525.9|6
1753979090000|2025-07-31 16:24:50|22537.8|22525.8|22537.9|22525.9|22539|22527|22537.8|22525.8|2
1753979100000|2025-07-31 16:25:00|22539.1|22527.1|22535.4|22523.4|22539.1|22527.1|22535.3|22523.3|4
1753979110000|2025-07-31 16:25:10|22535.3|22523.3|22535.4|22523.4|22535.4|22523.4|22535.3|22523.3|0
1753979120000|2025-07-31 16:25:20|22534.1|22522.1|22535.3|22523.3|22535.3|22523.3|22532.9|22520.9|5
1753979130000|2025-07-31 16:25:30|22532.9|22520.9|22531.6|22519.6|22532.9|22520.9|22531.6|22519.6|3
1753979140000|2025-07-31 16:25:40|22524.1|22512.1|22522.9|22510.9|22525.4|22513.4|22522.9|22510.9|3
1753979150000|2025-07-31 16:25:50|22524.1|22512.1|22525.4|22513.4|22526.6|22514.6|22524.1|22512.1|5
1753979160000|2025-07-31 16:26:00|22525.5|22513.5|22537.9|22525.9|22537.9|22525.9|22525.5|22513.5|9
1753979170000|2025-07-31 16:26:10|22532.9|22520.9|22537.9|22525.9|22537.9|22525.9|22532.9|22520.9|2
1753979180000|2025-07-31 16:26:20|22532.9|22520.9|22535.3|22523.3|22535.3|22523.3|22530.4|22518.4|12
1753979190000|2025-07-31 16:26:30|22535.4|22523.4|22532.9|22520.9|22535.4|22523.4|22532.8|22520.8|3
1753979200000|2025-07-31 16:26:40|22532.8|22520.8|22532.9|22520.9|22532.9|22520.9|22532.8|22520.8|9
1753979210000|2025-07-31 16:26:50|22534.1|22522.1|22535.4|22523.4|22535.4|22523.4|22532.9|22520.9|6
1753979220000|2025-07-31 16:27:00|22540.4|22528.4|22540.4|22528.4|22541.6|22529.6|22537.9|22525.9|42
1753979230000|2025-07-31 16:27:10|22542.9|22530.9|22540.4|22528.4|22542.9|22530.9|22540.4|22528.4|6
1753979240000|2025-07-31 16:27:20|22539.1|22527.1|22542.9|22530.9|22542.9|22530.9|22537.9|22525.9|4
1753979250000|2025-07-31 16:27:30|22537.9|22525.9|22541.6|22529.6|22541.6|22529.6|22535.4|22523.4|10
1753979260000|2025-07-31 16:27:40|22537.9|22525.9|22537.9|22525.9|22537.9|22525.9|22537.9|22525.9|2
1753979270000|2025-07-31 16:27:50|22539.1|22527.1|22540.4|22528.4|22545.4|22533.4|22539.1|22527.1|9
1753979290000|2025-07-31 16:28:10|||||||||1
1753979310000|2025-07-31 16:28:30|22540.3|22528.3|22536.7|22524.7|22540.3|22528.3|22530.5|22518.5|84
1753979320000|2025-07-31 16:28:40|22535.5|22523.5|22535.4|22523.4|22535.5|22523.5|22535.4|22523.4|24
1753979330000|2025-07-31 16:28:50|22530.6|22518.6|22525.5|22513.5|22530.6|22518.6|22525.5|22513.5|11
1753979340000|2025-07-31 16:29:00|22526.7|22514.7|22529.2|22517.2|22529.2|22517.2|22525.5|22513.5|27
1753979350000|2025-07-31 16:29:10|22528|22516|22525.5|22513.5|22529.2|22517.2|22525.5|22513.5|13
1753979360000|2025-07-31 16:29:20|22526.7|22514.7|22523.1|22511.1|22526.7|22514.7|22521.8|22509.8|7
1753979370000|2025-07-31 16:29:30|22524.3|22512.3|22530.5|22518.5|22530.5|22518.5|22523.1|22511.1|38
1753979380000|2025-07-31 16:29:40|22530.6|22518.6|22530.6|22518.6|22530.6|22518.6|22530.6|22518.6|7
1753979390000|2025-07-31 16:29:50|22529.3|22517.3|22523.1|22511.1|22529.3|22517.3|22523.1|22511.1|3
1753979400000|2025-07-31 16:30:00|22523|22511|22521.8|22509.8|22523|22511|22520.6|22508.6|6
1753979410000|2025-07-31 16:30:10|22521.7|22509.7|22526.8|22514.8|22526.8|22514.8|22520.6|22508.6|13
1753979420000|2025-07-31 16:30:20|22528.1|22516.1|22528|22516|22528.1|22516.1|22528|22516|1
1753979430000|2025-07-31 16:30:30|22525.6|22513.6|22525.6|22513.6|22526.8|22514.8|22525.6|22513.6|2
1753979440000|2025-07-31 16:30:40|22526.8|22514.8|22526.8|22514.8|22526.8|22514.8|22526.8|22514.8|0
1753979450000|2025-07-31 16:30:50|22525.6|22513.6|22521.8|22509.8|22528|22516|22520.6|22508.6|22
1753979460000|2025-07-31 16:31:00|22523.1|22511.1|22528.1|22516.1|22528.1|22516.1|22523.1|22511.1|19
1753979470000|2025-07-31 16:31:10|22529.3|22517.3|22529.3|22517.3|22529.3|22517.3|22528|22516|1
1753979490000|2025-07-31 16:31:30|22533|22521|22533|22521|22533|22521|22533|22521|5
1753979500000|2025-07-31 16:31:40|22534.3|22522.3|22530.5|22518.5|22534.3|22522.3|22529.3|22517.3|5
1753979510000|2025-07-31 16:31:50|22529.3|22517.3|22530.6|22518.6|22531.8|22519.8|22529.3|22517.3|1
1753979520000|2025-07-31 16:32:00|22530.5|22518.5|22531.8|22519.8|22531.8|22519.8|22530.5|22518.5|2
1753979530000|2025-07-31 16:32:10|22533|22521|22531.8|22519.8|22533|22521|22530.6|22518.6|10
1753979540000|2025-07-31 16:32:20|||||||||5
1753979550000|2025-07-31 16:32:30|22535.5|22523.5|22533.1|22521.1|22539.2|22527.2|22533.1|22521.1|27
1753979560000|2025-07-31 16:32:40|22533|22521|22525.6|22513.6|22533|22521|22525.6|22513.6|6
1753979570000|2025-07-31 16:32:50|22525.5|22513.5|22524.3|22512.3|22525.5|22513.5|22524.3|22512.3|4
1753979580000|2025-07-31 16:33:00|||||||||2
1753979590000|2025-07-31 16:33:10|22530.5|22518.5|22536.8|22524.8|22536.8|22524.8|22530.5|22518.5|6
1753979600000|2025-07-31 16:33:20|22534.3|22522.3|22536.8|22524.8|22536.8|22524.8|22534.3|22522.3|2
1753979610000|2025-07-31 16:33:30|22536.7|22524.7|22536.8|22524.8|22538.1|22526.1|22536.7|22524.7|5
1753979620000|2025-07-31 16:33:40|22536.7|22524.7|22536.8|22524.8|22536.8|22524.8|22536.7|22524.7|1
1753979630000|2025-07-31 16:33:50|22534.3|22522.3|22538.1|22526.1|22538.1|22526.1|22531.8|22519.8|6
1753979640000|2025-07-31 16:34:00|22539.3|22527.3|22535.5|22523.5|22539.3|22527.3|22535.5|22523.5|0
1753979650000|2025-07-31 16:34:10|22534.3|22522.3|22539.3|22527.3|22539.3|22527.3|22529.3|22517.3|11
1753979660000|2025-07-31 16:34:20|22541.8|22529.8|22539.3|22527.3|22541.8|22529.8|22539.3|22527.3|5
1753979680000|2025-07-31 16:34:40|22539.4|22527.4|22540.6|22528.6|22540.6|22528.6|22539.4|22527.4|2
1753979690000|2025-07-31 16:34:50|22540.5|22528.5|22538.1|22526.1|22540.5|22528.5|22536.8|22524.8|2
1753979700000|2025-07-31 16:35:00|22538|22526|22535.5|22523.5|22538|22526|22535.5|22523.5|1
1753979710000|2025-07-31 16:35:10|22535.6|22523.6|22530.6|22518.6|22535.6|22523.6|22530.6|22518.6|1
1753979720000|2025-07-31 16:35:20|||||||||2
1753979730000|2025-07-31 16:35:30|22529.3|22517.3|22529.3|22517.3|22529.3|22517.3|22529.3|22517.3|1
1753979740000|2025-07-31 16:35:40|22530.6|22518.6|22533.1|22521.1|22533.1|22521.1|22530.6|22518.6|6
1753979750000|2025-07-31 16:35:50|22534.3|22522.3|22535.6|22523.6|22535.6|22523.6|22534.3|22522.3|3
1753979760000|2025-07-31 16:36:00|22536.8|22524.8|22536.8|22524.8|22536.8|22524.8|22536.8|22524.8|6
1753979770000|2025-07-31 16:36:10|22533.2|22521.2|22533.1|22521.1|22533.2|22521.2|22533|22521|4
1753979780000|2025-07-31 16:36:20|22536.7|22524.7|22543.1|22531.1|22545.6|22533.6|22536.7|22524.7|43
1753979790000|2025-07-31 16:36:30|22545.6|22533.6|22544.3|22532.3|22545.6|22533.6|22544.3|22532.3|4
1753979810000|2025-07-31 16:36:50|22543.1|22531.1|22543.1|22531.1|22545.6|22533.6|22543.1|22531.1|1
1753979820000|2025-07-31 16:37:00|||||||||1
1753979830000|2025-07-31 16:37:10|||||||||1
1753979840000|2025-07-31 16:37:20|22546.7|22534.7|22553.1|22541.1|22555.5|22543.5|22546.7|22534.7|21
1753979850000|2025-07-31 16:37:30|22563|22551|22573|22561|22575.4|22563.4|22561.7|22549.7|51
1753979860000|2025-07-31 16:37:40|22571.7|22559.7|22575.4|22563.4|22576.6|22564.6|22570.5|22558.5|39
1753979870000|2025-07-31 16:37:50|22576.7|22564.7|22578|22566|22580.5|22568.5|22576.7|22564.7|18
1753979880000|2025-07-31 16:38:00|22580.5|22568.5|22570.5|22558.5|22580.5|22568.5|22570.5|22558.5|21
1753979890000|2025-07-31 16:38:10|22571.7|22559.7|22568|22556|22571.7|22559.7|22568|22556|13
1753979900000|2025-07-31 16:38:20|22566.8|22554.8|22564.3|22552.3|22566.8|22554.8|22564.3|22552.3|6
1753979910000|2025-07-31 16:38:30|22565.5|22553.5|22561.7|22549.7|22565.5|22553.5|22561.7|22549.7|17
1753979920000|2025-07-31 16:38:40|22561.8|22549.8|22564.3|22552.3|22565.5|22553.5|22561.8|22549.8|10
1753979930000|2025-07-31 16:38:50|22565.5|22553.5|22565.4|22553.4|22567.9|22555.9|22563|22551|12
1753979940000|2025-07-31 16:39:00|22565.5|22553.5|22563|22551|22565.5|22553.5|22563|22551|60
1753979950000|2025-07-31 16:39:10|22561.8|22549.8|22563.1|22551.1|22563.1|22551.1|22555.6|22543.6|62
1753979960000|2025-07-31 16:39:20|22563|22551|22565.6|22553.6|22568.1|22556.1|22560.6|22548.6|9
1753979970000|2025-07-31 16:39:30|22566.8|22554.8|22575.5|22563.5|22575.5|22563.5|22566.8|22554.8|5
1753979980000|2025-07-31 16:39:40|22573.1|22561.1|22570.6|22558.6|22573.1|22561.1|22570.6|22558.6|2
1753980000000|2025-07-31 16:40:00|22568.1|22556.1|22568.1|22556.1|22568.1|22556.1|22568.1|22556.1|1
1753980010000|2025-07-31 16:40:10|22569.3|22557.3|22565.6|22553.6|22569.3|22557.3|22565.6|22553.6|6
1753980030000|2025-07-31 16:40:30|22560.6|22548.6|22555.6|22543.6|22560.6|22548.6|22555.6|22543.6|7
1753980040000|2025-07-31 16:40:40|22554.4|22542.4|22553.1|22541.1|22554.4|22542.4|22550.6|22538.6|3
1753980050000|2025-07-31 16:40:50|22544.4|22532.4|22544.3|22532.3|22546.8|22534.8|22544.3|22532.3|10
1753980060000|2025-07-31 16:41:00|22543.1|22531.1|22529.3|22517.3|22543.1|22531.1|22525.6|22513.6|33
1753980070000|2025-07-31 16:41:10|22529.4|22517.4|22530.6|22518.6|22530.6|22518.6|22529.4|22517.4|0
1753980080000|2025-07-31 16:41:20|22531.9|22519.9|22535.6|22523.6|22535.6|22523.6|22531.9|22519.9|3
1753980090000|2025-07-31 16:41:30|22545.6|22533.6|22550.6|22538.6|22550.6|22538.6|22545.6|22533.6|16
1753980100000|2025-07-31 16:41:40|22549.4|22537.4|22545.6|22533.6|22550.6|22538.6|22545.6|22533.6|9
1753980110000|2025-07-31 16:41:50|22544.4|22532.4|22545.6|22533.6|22545.6|22533.6|22543.1|22531.1|4
1753980120000|2025-07-31 16:42:00|22543.2|22531.2|22543.1|22531.1|22543.2|22531.2|22540.6|22528.6|20
1753980130000|2025-07-31 16:42:10|22543.2|22531.2|22553.1|22541.1|22553.1|22541.1|22543.2|22531.2|16
1753980140000|2025-07-31 16:42:20|22551.8|22539.8|22550.6|22538.6|22551.8|22539.8|22548.1|22536.1|2
1753980150000|2025-07-31 16:42:30|22551.9|22539.9|22545.6|22533.6|22551.9|22539.9|22545.6|22533.6|17
1753980160000|2025-07-31 16:42:40|22545.5|22533.5|22544.4|22532.4|22545.6|22533.6|22543.1|22531.1|2
1753980170000|2025-07-31 16:42:50|22545.6|22533.6|22550.6|22538.6|22550.6|22538.6|22545.6|22533.6|5
1753980180000|2025-07-31 16:43:00|22548.1|22536.1|22554.4|22542.4|22554.4|22542.4|22548.1|22536.1|3
1753980190000|2025-07-31 16:43:10|22555.6|22543.6|22553.1|22541.1|22555.6|22543.6|22550.6|22538.6|5
1753980210000|2025-07-31 16:43:30|22549.4|22537.4|22546.9|22534.9|22550.6|22538.6|22546.9|22534.9|93
1753980220000|2025-07-31 16:43:40|22546.8|22534.8|22548.1|22536.1|22548.1|22536.1|22546.8|22534.8|25
1753980230000|2025-07-31 16:43:50|22550.5|22538.5|22550.5|22538.5|22550.5|22538.5|22550.5|22538.5|3
1753980240000|2025-07-31 16:44:00|22551.8|22539.8|22550.6|22538.6|22551.8|22539.8|22550.6|22538.6|12
1753980250000|2025-07-31 16:44:10|22546.8|22534.8|22550.6|22538.6|22550.6|22538.6|22546.8|22534.8|6
1753980260000|2025-07-31 16:44:20|22549.4|22537.4|22548.1|22536.1|22549.4|22537.4|22548.1|22536.1|4
1753980270000|2025-07-31 16:44:30|22549.3|22537.3|22548.1|22536.1|22549.3|22537.3|22548.1|22536.1|0
1753980280000|2025-07-31 16:44:40|22549.3|22537.3|22553.1|22541.1|22553.1|22541.1|22549.3|22537.3|3
1753980300000|2025-07-31 16:45:00|22551.8|22539.8|22549.3|22537.3|22551.8|22539.8|22549.3|22537.3|1
1753980310000|2025-07-31 16:45:10|22549.4|22537.4|22548.1|22536.1|22549.4|22537.4|22548.1|22536.1|7
1753980320000|2025-07-31 16:45:20|22539.3|22527.3|22538|22526|22539.3|22527.3|22538|22526|20
1753980330000|2025-07-31 16:45:30|22528.1|22516.1|22530.5|22518.5|22530.6|22518.6|22528.1|22516.1|3
1753980340000|2025-07-31 16:45:40|22528.1|22516.1|22520.6|22508.6|22528.1|22516.1|22520.6|22508.6|2
1753980350000|2025-07-31 16:45:50|22518.1|22506.1|22520.6|22508.6|22520.6|22508.6|22518.1|22506.1|1
1753980360000|2025-07-31 16:46:00|22521.8|22509.8|22523.1|22511.1|22523.1|22511.1|22521.8|22509.8|9
1753980370000|2025-07-31 16:46:10|22525.5|22513.5|22523.1|22511.1|22525.5|22513.5|22523.1|22511.1|3
1753980380000|2025-07-31 16:46:20|22528.1|22516.1|22525.5|22513.5|22530.6|22518.6|22525.5|22513.5|4
1753980390000|2025-07-31 16:46:30|22525.6|22513.6|22523.1|22511.1|22525.6|22513.6|22523.1|22511.1|2
1753980400000|2025-07-31 16:46:40|22521.9|22509.9|22523.1|22511.1|22523.1|22511.1|22521.9|22509.9|1
1753980420000|2025-07-31 16:47:00|22526.8|22514.8|22528|22516|22528|22516|22524.3|22512.3|22
1753980430000|2025-07-31 16:47:10|22526.8|22514.8|22538|22526|22538|22526|22526.8|22514.8|3
1753980440000|2025-07-31 16:47:20|22540.5|22528.5|22543|22531|22543|22531|22540.5|22528.5|7
1753980450000|2025-07-31 16:47:30|22540.6|22528.6|22538|22526|22540.6|22528.6|22536.8|22524.8|7
1753980460000|2025-07-31 16:47:40|22539.2|22527.2|22543|22531|22543|22531|22539.2|22527.2|20
1753980470000|2025-07-31 16:47:50|22545.4|22533.4|22545.5|22533.5|22545.5|22533.5|22545.4|22533.4|2
1753980480000|2025-07-31 16:48:00|22543|22531|22543|22531|22543|22531|22543|22531|3
1753980490000|2025-07-31 16:48:10|22540.5|22528.5|22539.2|22527.2|22540.5|22528.5|22539.2|22527.2|1
1753980500000|2025-07-31 16:48:20|22539.3|22527.3|22537.9|22525.9|22539.3|22527.3|22537.9|22525.9|3
1753980510000|2025-07-31 16:48:30|22535.5|22523.5|22545.4|22533.4|22545.4|22533.4|22535.5|22523.5|12
1753980520000|2025-07-31 16:48:40|22545.5|22533.5|22545.5|22533.5|22545.5|22533.5|22545.4|22533.4|7
1753980530000|2025-07-31 16:48:50|22546.7|22534.7|22545.5|22533.5|22546.7|22534.7|22545.5|22533.5|0
1753980540000|2025-07-31 16:49:00|22546.7|22534.7|22545.5|22533.5|22546.7|22534.7|22545.5|22533.5|1
1753980550000|2025-07-31 16:49:10|22546.7|22534.7|22546.7|22534.7|22546.7|22534.7|22545.5|22533.5|1
1753980560000|2025-07-31 16:49:20|22545.5|22533.5|22544.2|22532.2|22546.7|22534.7|22544.2|22532.2|0
1753980570000|2025-07-31 16:49:30|22543|22531|22540.5|22528.5|22543|22531|22540.4|22528.4|3
1753980580000|2025-07-31 16:49:40|22540.6|22528.6|22545.5|22533.5|22545.5|22533.5|22540.6|22528.6|5
1753980590000|2025-07-31 16:49:50|||||||||3
1753980610000|2025-07-31 16:50:10|22543|22531|22543|22531|22543|22531|22543|22531|3
1753980620000|2025-07-31 16:50:20|||||||||2
1753980630000|2025-07-31 16:50:30|22538|22526|22538|22526|22538|22526|22533|22521|23
1753980640000|2025-07-31 16:50:40|22542.9|22530.9|22540.5|22528.5|22542.9|22530.9|22540.5|22528.5|41
1753980650000|2025-07-31 16:50:50|22541.8|22529.8|22545.5|22533.5|22549.2|22537.2|22541.8|22529.8|9
1753980660000|2025-07-31 16:51:00|22543|22531|22533|22521|22543|22531|22533|22521|7
1753980670000|2025-07-31 16:51:10|22534.2|22522.2|22538|22526|22538|22526|22534.2|22522.2|5
1753980680000|2025-07-31 16:51:20|22535.5|22523.5|22536.7|22524.7|22536.7|22524.7|22535.5|22523.5|1
1753980690000|2025-07-31 16:51:30|22535.5|22523.5|22535.5|22523.5|22535.5|22523.5|22535.5|22523.5|1
1753980700000|2025-07-31 16:51:40|22535.4|22523.4|22534.2|22522.2|22535.4|22523.4|22534.2|22522.2|0
1753980710000|2025-07-31 16:51:50|22533|22521|22533|22521|22535.4|22523.4|22533|22521|9
1753980720000|2025-07-31 16:52:00|22532.9|22520.9|22532.9|22520.9|22532.9|22520.9|22532.9|22520.9|1
1753980730000|2025-07-31 16:52:10|22531.7|22519.7|22530.5|22518.5|22531.7|22519.7|22530.5|22518.5|9
1753980740000|2025-07-31 16:52:20|22529.3|22517.3|22530.5|22518.5|22530.5|22518.5|22528|22516|1
1753980760000|2025-07-31 16:52:40|22531.8|22519.8|22525.5|22513.5|22531.8|22519.8|22525.5|22513.5|4
1753980770000|2025-07-31 16:52:50|22524.2|22512.2|22521.7|22509.7|22524.2|22512.2|22521.7|22509.7|2
1753980780000|2025-07-31 16:53:00|22519.2|22507.2|22518|22506|22519.2|22507.2|22515.5|22503.5|4
1753980790000|2025-07-31 16:53:10|22521.7|22509.7|22524.2|22512.2|22524.2|22512.2|22520.5|22508.5|3
1753980800000|2025-07-31 16:53:20|22523|22511|22525.5|22513.5|22528|22516|22523|22511|6
1753980810000|2025-07-31 16:53:30|22526.8|22514.8|22523|22511|22528|22516|22523|22511|10
1753980820000|2025-07-31 16:53:40|22524.2|22512.2|22519.2|22507.2|22524.2|22512.2|22518|22506|3
1753980830000|2025-07-31 16:53:50|22518|22506|22519.2|22507.2|22519.2|22507.2|22518|22506|3
1753980840000|2025-07-31 16:54:00|22520.5|22508.5|22520.4|22508.4|22520.5|22508.5|22520.4|22508.4|0
1753980850000|2025-07-31 16:54:10|22518|22506|22518|22506|22518|22506|22518|22506|7
1753980860000|2025-07-31 16:54:20|22521.7|22509.7|22521.8|22509.8|22521.8|22509.8|22521.7|22509.7|3
1753980870000|2025-07-31 16:54:30|22525.5|22513.5|22525.5|22513.5|22525.5|22513.5|22525.5|22513.5|3
1753980890000|2025-07-31 16:54:50|22523|22511|22521.8|22509.8|22525.5|22513.5|22521.8|22509.8|1
1753980900000|2025-07-31 16:55:00|22523|22511|22523|22511|22523|22511|22523|22511|4
1753980910000|2025-07-31 16:55:10|22520.5|22508.5|22521.7|22509.7|22523|22511|22520.5|22508.5|0
1753980920000|2025-07-31 16:55:20|22520.5|22508.5|22515.5|22503.5|22521.7|22509.7|22514.3|22502.3|18
1753980930000|2025-07-31 16:55:30|||||||||1
1753980940000|2025-07-31 16:55:40|22516.8|22504.8|22518|22506|22518|22506|22515.5|22503.5|4
1753980950000|2025-07-31 16:55:50|22519.2|22507.2|22518|22506|22519.3|22507.3|22518|22506|1
1753980960000|2025-07-31 16:56:00|22519.2|22507.2|22521.8|22509.8|22521.8|22509.8|22519.2|22507.2|1
1753980970000|2025-07-31 16:56:10|22520.5|22508.5|22521.7|22509.7|22521.8|22509.8|22520.5|22508.5|1
1753980980000|2025-07-31 16:56:20|22524.3|22512.3|22529.2|22517.2|22529.2|22517.2|22524.3|22512.3|4
1753980990000|2025-07-31 16:56:30|22530.5|22518.5|22535.5|22523.5|22535.5|22523.5|22530.5|22518.5|4
1753981010000|2025-07-31 16:56:50|22533|22521|22533|22521|22533|22521|22533|22521|1
1753981030000|2025-07-31 16:57:10|22530.6|22518.6|22530.6|22518.6|22530.6|22518.6|22530.6|22518.6|10
1753981040000|2025-07-31 16:57:20|||||||||1
1753981050000|2025-07-31 16:57:30|22529.4|22517.4|22525.6|22513.6|22529.4|22517.4|22525.6|22513.6|2
1753981060000|2025-07-31 16:57:40|22524.4|22512.4|22525.6|22513.6|22525.6|22513.6|22524.4|22512.4|3
1753981070000|2025-07-31 16:57:50|22529.3|22517.3|22526.8|22514.8|22529.3|22517.3|22526.8|22514.8|2
1753981080000|2025-07-31 16:58:00|22525.6|22513.6|22525.6|22513.6|22525.6|22513.6|22525.6|22513.6|0
1753981100000|2025-07-31 16:58:20|22526.8|22514.8|22525.6|22513.6|22526.8|22514.8|22525.6|22513.6|1
1753981110000|2025-07-31 16:58:30|||||||||4
1753981120000|2025-07-31 16:58:40|22524.4|22512.4|22526.9|22514.9|22526.9|22514.9|22524.4|22512.4|3
1753981130000|2025-07-31 16:58:50|22528.1|22516.1|22533.1|22521.1|22533.1|22521.1|22525.7|22513.7|5
1753981140000|2025-07-31 16:59:00|22530.7|22518.7|22530.7|22518.7|22530.7|22518.7|22530.7|22518.7|3
1753981150000|2025-07-31 16:59:10|22533.1|22521.1|22533.1|22521.1|22533.1|22521.1|22533.1|22521.1|0
1753981160000|2025-07-31 16:59:20|22531.9|22519.9|22529.4|22517.4|22531.9|22519.9|22528.2|22516.2|3
1753981170000|2025-07-31 16:59:30|22528.2|22516.2|22526.9|22514.9|22528.2|22516.2|22526.9|22514.9|11
1753981180000|2025-07-31 16:59:40|22528.2|22516.2|22530.6|22518.6|22530.6|22518.6|22528.2|22516.2|7
1753981190000|2025-07-31 16:59:50|22529.4|22517.4|22528.1|22516.1|22529.4|22517.4|22526.9|22514.9|1
1753981200000|2025-07-31 17:00:00|22526.9|22514.9|22526.9|22514.9|22528.1|22516.1|22526.9|22514.9|7
1753981210000|2025-07-31 17:00:10|22523.2|22511.2|22523.1|22511.1|22523.2|22511.2|22523.1|22511.1|58
1753981220000|2025-07-31 17:00:20|22520.7|22508.7|22523.1|22511.1|22523.1|22511.1|22520.7|22508.7|2
1753981230000|2025-07-31 17:00:30|22521.9|22509.9|22519.4|22507.4|22521.9|22509.9|22519.4|22507.4|0
1753981240000|2025-07-31 17:00:40|22518.2|22506.2|22515.7|22503.7|22518.2|22506.2|22515.7|22503.7|2
1753981250000|2025-07-31 17:00:50|||||||||2
1753981260000|2025-07-31 17:01:00|22510.6|22498.6|22495.6|22483.6|22510.7|22498.7|22495.6|22483.6|77
1753981270000|2025-07-31 17:01:10|22494.4|22482.4|22495.6|22483.6|22495.6|22483.6|22494.4|22482.4|2
1753981280000|2025-07-31 17:01:20|22488.2|22476.2|22493.2|22481.2|22496.9|22484.9|22485.7|22473.7|49
1753981290000|2025-07-31 17:01:30|22492|22480|22495.7|22483.7|22495.7|22483.7|22492|22480|6
1753981300000|2025-07-31 17:01:40|22498.2|22486.2|22500.6|22488.6|22500.7|22488.7|22498.2|22486.2|13
1753981310000|2025-07-31 17:01:50|22503.1|22491.1|22500.6|22488.6|22505.6|22493.6|22498.2|22486.2|5
1753981320000|2025-07-31 17:02:00|22499.4|22487.4|22488.2|22476.2|22499.4|22487.4|22488.2|22476.2|10
1753981330000|2025-07-31 17:02:10|22488.1|22476.1|22483.2|22471.2|22490.6|22478.6|22483.2|22471.2|11
1753981340000|2025-07-31 17:02:20|22481.9|22469.9|22466.9|22454.9|22481.9|22469.9|22465.6|22453.6|14
1753981350000|2025-07-31 17:02:30|22468.1|22456.1|22463.1|22451.1|22470.6|22458.6|22463.1|22451.1|1
1753981360000|2025-07-31 17:02:40|22465.6|22453.6|22459.4|22447.4|22465.6|22453.6|22459.4|22447.4|7
1753981370000|2025-07-31 17:02:50|22460.6|22448.6|22463.1|22451.1|22463.2|22451.2|22460.6|22448.6|6
1753981380000|2025-07-31 17:03:00|22465.6|22453.6|22466.8|22454.8|22469.4|22457.4|22465.6|22453.6|6
1753981390000|2025-07-31 17:03:10|22466.9|22454.9|22468.2|22456.2|22468.2|22456.2|22465.7|22453.7|4
1753981400000|2025-07-31 17:03:20|22466.9|22454.9|22466.9|22454.9|22466.9|22454.9|22466.9|22454.9|5
1753981410000|2025-07-31 17:03:30|22465.7|22453.7|22465.6|22453.6|22466.8|22454.8|22465.6|22453.6|10
1753981420000|2025-07-31 17:03:40|22466.8|22454.8|22465.6|22453.6|22466.8|22454.8|22464.4|22452.4|14
1753981430000|2025-07-31 17:03:50|22466.8|22454.8|22465.5|22453.5|22466.8|22454.8|22465.5|22453.5|9
1753981440000|2025-07-31 17:04:00|22464.3|22452.3|22458|22446|22464.3|22452.3|22458|22446|13
1753981450000|2025-07-31 17:04:10|22460.5|22448.5|22460.5|22448.5|22460.5|22448.5|22460.5|22448.5|5
1753981460000|2025-07-31 17:04:20|22461.7|22449.7|22465.5|22453.5|22465.5|22453.5|22461.7|22449.7|10
1753981470000|2025-07-31 17:04:30|22465.6|22453.6|22465.6|22453.6|22470.5|22458.5|22465.6|22453.6|4
1753981480000|2025-07-31 17:04:40|22468|22456|22461.8|22449.8|22468|22456|22461.8|22449.8|14
1753981490000|2025-07-31 17:04:50|22460.5|22448.5|22468|22456|22468|22456|22460.5|22448.5|61
1753981500000|2025-07-31 17:05:00|22469.2|22457.2|22464.2|22452.2|22470.5|22458.5|22464.2|22452.2|5
1753981510000|2025-07-31 17:05:10|22465.5|22453.5|22459.2|22447.2|22465.5|22453.5|22459.2|22447.2|13
1753981520000|2025-07-31 17:05:20|22460.5|22448.5|22460.5|22448.5|22463|22451|22460.5|22448.5|12
1753981530000|2025-07-31 17:05:30|22459.2|22447.2|22463|22451|22463|22451|22459.2|22447.2|5
1753981540000|2025-07-31 17:05:40|22461.8|22449.8|22466.6|22454.6|22468|22456|22461.8|22449.8|7
1753981550000|2025-07-31 17:05:50|22467.8|22455.8|22464.2|22452.2|22468|22456|22464.2|22452.2|16
1753981560000|2025-07-31 17:06:00|22463|22451|22459.2|22447.2|22463|22451|22459.2|22447.2|20
1753981570000|2025-07-31 17:06:10|22454.3|22442.3|22451.7|22439.7|22454.3|22442.3|22451.7|22439.7|11
1753981580000|2025-07-31 17:06:20|22448|22436|22449.2|22437.2|22450.5|22438.5|22441.8|22429.8|24
1753981590000|2025-07-31 17:06:30|22446.7|22434.7|22448|22436|22448|22436|22443|22431|11
1753981600000|2025-07-31 17:06:40|22449.2|22437.2|22443|22431|22449.2|22437.2|22443|22431|63
1753981610000|2025-07-31 17:06:50|22440.5|22428.5|22440.5|22428.5|22443|22431|22440.5|22428.5|16
1753981620000|2025-07-31 17:07:00|22443|22431|22440.5|22428.5|22443|22431|22438|22426|12
1753981630000|2025-07-31 17:07:10|22438|22426|22436.8|22424.8|22438|22426|22436.8|22424.8|17
1753981640000|2025-07-31 17:07:20|22438|22426|22436.7|22424.7|22438|22426|22435.5|22423.5|4
1753981660000|2025-07-31 17:07:40|22436.8|22424.8|22440.5|22428.5|22440.5|22428.5|22436.7|22424.7|6
1753981670000|2025-07-31 17:07:50|22441.8|22429.8|22438|22426|22441.8|22429.8|22436.7|22424.7|5
1753981680000|2025-07-31 17:08:00|22440.5|22428.5|22433.1|22421.1|22440.5|22428.5|22433.1|22421.1|12
1753981690000|2025-07-31 17:08:10|22433|22421|22440.5|22428.5|22440.5|22428.5|22430.6|22418.6|23
1753981700000|2025-07-31 17:08:20|22438|22426|22440.5|22428.5|22443|22431|22438|22426|7
1753981710000|2025-07-31 17:08:30|22441.7|22429.7|22441.7|22429.7|22441.7|22429.7|22440.5|22428.5|2
1753981720000|2025-07-31 17:08:40|22438|22426|22438|22426|22438|22426|22438|22426|1
1753981730000|2025-07-31 17:08:50|22434.2|22422.2|22433|22421|22434.2|22422.2|22431.8|22419.8|6
1753981740000|2025-07-31 17:09:00|22435.5|22423.5|22429.3|22417.3|22435.5|22423.5|22429.3|22417.3|6
1753981750000|2025-07-31 17:09:10|22431.7|22419.7|22433|22421|22433|22421|22430.5|22418.5|20
1753981760000|2025-07-31 17:09:20|22436.7|22424.7|22436.7|22424.7|22438|22426|22436.7|22424.7|5
1753981770000|2025-07-31 17:09:30|22433|22421|22435.5|22423.5|22435.5|22423.5|22433|22421|10
1753981780000|2025-07-31 17:09:40|22433|22421|22433|22421|22433|22421|22431.7|22419.7|8
1753981790000|2025-07-31 17:09:50|22434.2|22422.2|22435.5|22423.5|22435.5|22423.5|22434.2|22422.2|2
1753981800000|2025-07-31 17:10:00|||||||||1
1753981810000|2025-07-31 17:10:10|22435.4|22423.4|22430.5|22418.5|22435.4|22423.4|22430.5|22418.5|7
1753981820000|2025-07-31 17:10:20|22429.2|22417.2|22406.7|22394.7|22429.2|22417.2|22406.7|22394.7|58
1753981830000|2025-07-31 17:10:30|22403.1|22391.1|22394.2|22382.2|22403.1|22391.1|22394.2|22382.2|19
1753981840000|2025-07-31 17:10:40|22393|22381|22400.5|22388.5|22400.5|22388.5|22393|22381|12
1753981850000|2025-07-31 17:10:50|22405.4|22393.4|22403|22391|22405.5|22393.5|22403|22391|51
1753981860000|2025-07-31 17:11:00|22404.2|22392.2|22406.7|22394.7|22406.7|22394.7|22403|22391|4
1753981870000|2025-07-31 17:11:10|22405.5|22393.5|22401.7|22389.7|22405.5|22393.5|22401.7|22389.7|7
1753981880000|2025-07-31 17:11:20|22400.5|22388.5|22400.5|22388.5|22403|22391|22400.5|22388.5|1
1753981890000|2025-07-31 17:11:30|22400.6|22388.6|22403|22391|22403|22391|22400.6|22388.6|2
1753981900000|2025-07-31 17:11:40|||||||||6
1753981910000|2025-07-31 17:11:50|22405.5|22393.5|22413|22401|22413|22401|22405.5|22393.5|11
1753981920000|2025-07-31 17:12:00|22414.2|22402.2|22415.5|22403.5|22415.5|22403.5|22414.2|22402.2|5
1753981930000|2025-07-31 17:12:10|22414.2|22402.2|22413|22401|22414.2|22402.2|22413|22401|0
1753981940000|2025-07-31 17:12:20|22410.5|22398.5|22410.5|22398.5|22413|22401|22410.5|22398.5|5
1753981950000|2025-07-31 17:12:30|22409.2|22397.2|22409.2|22397.2|22409.2|22397.2|22409.2|22397.2|0
1753981960000|2025-07-31 17:12:40|22406.7|22394.7|22403|22391|22406.7|22394.7|22403|22391|3
1753981970000|2025-07-31 17:12:50|22404.2|22392.2|22403|22391|22404.2|22392.2|22403|22391|7
1753981980000|2025-07-31 17:13:00|22404.3|22392.3|22403|22391|22404.3|22392.3|22403|22391|4
1753981990000|2025-07-31 17:13:10|22403.1|22391.1|22400.6|22388.6|22404.3|22392.3|22399.3|22387.3|11
1753982000000|2025-07-31 17:13:20|22400.5|22388.5|22393.1|22381.1|22404.2|22392.2|22390.6|22378.6|25
1753982010000|2025-07-31 17:13:30|22390.6|22378.6|22390.6|22378.6|22391.8|22379.8|22390.6|22378.6|10
1753982020000|2025-07-31 17:13:40|22388.1|22376.1|22391.8|22379.8|22391.8|22379.8|22384.3|22372.3|32
1753982030000|2025-07-31 17:13:50|22394.3|22382.3|22400.6|22388.6|22403|22391|22394.3|22382.3|10
1753982040000|2025-07-31 17:14:00|22403.1|22391.1|22404.4|22392.4|22408.1|22396.1|22399.4|22387.4|36
1753982050000|2025-07-31 17:14:10|22404.3|22392.3|22400.7|22388.7|22404.3|22392.3|22398.1|22386.1|21
1753982060000|2025-07-31 17:14:20|22401.9|22389.9|22409.3|22397.3|22410.5|22398.5|22401.8|22389.8|20
1753982070000|2025-07-31 17:14:30|22410.5|22398.5|22410.6|22398.6|22410.6|22398.6|22409.3|22397.3|1
1753982080000|2025-07-31 17:14:40|22410.5|22398.5|22413.2|22401.2|22413.2|22401.2|22410.5|22398.5|9
1753982090000|2025-07-31 17:14:50|22415.6|22403.6|22421.8|22409.8|22426.8|22414.8|22415.6|22403.6|32
1753982100000|2025-07-31 17:15:00|22423|22411|22418|22406|22423.1|22411.1|22418|22406|4
1753982110000|2025-07-31 17:15:10|22420.5|22408.5|22423|22411|22423|22411|22420.5|22408.5|6
1753982120000|2025-07-31 17:15:20|||||||||1
1753982130000|2025-07-31 17:15:30|22421.7|22409.7|22408|22396|22421.7|22409.7|22408|22396|15
1753982140000|2025-07-31 17:15:40|22405.6|22393.6|22405.5|22393.5|22408.1|22396.1|22405.5|22393.5|9
1753982150000|2025-07-31 17:15:50|22408|22396|22405.5|22393.5|22408|22396|22405.5|22393.5|3
1753982160000|2025-07-31 17:16:00|22405.6|22393.6|22405.6|22393.6|22408|22396|22403.1|22391.1|7
1753982170000|2025-07-31 17:16:10|22406.8|22394.8|22408|22396|22408|22396|22405.6|22393.6|8
1753982180000|2025-07-31 17:16:20|22408.1|22396.1|22405.6|22393.6|22408.1|22396.1|22405.6|22393.6|6
1753982190000|2025-07-31 17:16:30|22406.8|22394.8|22401.8|22389.8|22406.8|22394.8|22401.8|22389.8|7
1753982200000|2025-07-31 17:16:40|22400.6|22388.6|22398|22386|22400.6|22388.6|22396.9|22384.9|6
1753982210000|2025-07-31 17:16:50|22395.6|22383.6|22405.6|22393.6|22405.6|22393.6|22395.5|22383.5|17
1753982220000|2025-07-31 17:17:00|22405.5|22393.5|22401.8|22389.8|22408|22396|22401.8|22389.8|5
1753982230000|2025-07-31 17:17:10|22403|22391|22403|22391|22405.5|22393.5|22403|22391|5
1753982240000|2025-07-31 17:17:20|22403.1|22391.1|22405.5|22393.5|22405.5|22393.5|22400.6|22388.6|6
1753982250000|2025-07-31 17:17:30|22403|22391|22396.8|22384.8|22403|22391|22396.8|22384.8|10
1753982260000|2025-07-31 17:17:40|22399.2|22387.2|22400.6|22388.6|22400.6|22388.6|22396.8|22384.8|4
1753982270000|2025-07-31 17:17:50|||||||||3
1753982280000|2025-07-31 17:18:00|22399.4|22387.4|22400.6|22388.6|22400.6|22388.6|22399.4|22387.4|3
1753982290000|2025-07-31 17:18:10|22401.8|22389.8|22398.1|22386.1|22403.1|22391.1|22398.1|22386.1|6
1753982300000|2025-07-31 17:18:20|22398|22386|22394.3|22382.3|22398|22386|22393.1|22381.1|5
1753982310000|2025-07-31 17:18:30|22394.4|22382.4|22393.1|22381.1|22394.4|22382.4|22393|22381|8
1753982320000|2025-07-31 17:18:40|22398.1|22386.1|22398|22386|22398.1|22386.1|22395.5|22383.5|30
1753982330000|2025-07-31 17:18:50|22396.8|22384.8|22395.6|22383.6|22398|22386|22395.6|22383.6|2
1753982340000|2025-07-31 17:19:00|22396.8|22384.8|22390.5|22378.5|22398|22386|22385.6|22373.6|36
1753982350000|2025-07-31 17:19:10|22393|22381|22393|22381|22393|22381|22390.5|22378.5|3
1753982360000|2025-07-31 17:19:20|22391.8|22379.8|22393|22381|22395.5|22383.5|22391.8|22379.8|5
1753982370000|2025-07-31 17:19:30|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|4
1753982380000|2025-07-31 17:19:40|22394.2|22382.2|22391.7|22379.7|22398|22386|22391.7|22379.7|19
1753982390000|2025-07-31 17:19:50|22390.5|22378.5|22389.2|22377.2|22393|22381|22386.7|22374.7|17
1753982400000|2025-07-31 17:20:00|22390.5|22378.5|22388|22376|22390.5|22378.5|22384.2|22372.2|25
1753982410000|2025-07-31 17:20:10|22384.2|22372.2|22385.5|22373.5|22385.5|22373.5|22378|22366|20
1753982420000|2025-07-31 17:20:20|22384.2|22372.2|22370.5|22358.5|22384.2|22372.2|22369.3|22357.3|18
1753982430000|2025-07-31 17:20:30|22368|22356|22370.5|22358.5|22370.5|22358.5|22368|22356|10
1753982440000|2025-07-31 17:20:40|22369.3|22357.3|22370.5|22358.5|22370.5|22358.5|22369.3|22357.3|4
1753982450000|2025-07-31 17:20:50|22372.9|22360.9|22378|22366|22378|22366|22372.9|22360.9|7
1753982460000|2025-07-31 17:21:00|22379.2|22367.2|22372.9|22360.9|22379.2|22367.2|22372.9|22360.9|21
1753982470000|2025-07-31 17:21:10|22374.1|22362.1|22367.9|22355.9|22377.9|22365.9|22367.9|22355.9|8
1753982480000|2025-07-31 17:21:20|22365.4|22353.4|22365.5|22353.5|22366.7|22354.7|22365.4|22353.4|6
1753982490000|2025-07-31 17:21:30|22366.7|22354.7|22370.5|22358.5|22371.7|22359.7|22366.7|22354.7|3
1753982500000|2025-07-31 17:21:40|22371.7|22359.7|22375.4|22363.4|22375.4|22363.4|22370.4|22358.4|6
1753982510000|2025-07-31 17:21:50|22374.2|22362.2|22375.4|22363.4|22375.4|22363.4|22373|22361|1
1753982520000|2025-07-31 17:22:00|22374.2|22362.2|22383|22371|22384.2|22372.2|22374.2|22362.2|24
1753982530000|2025-07-31 17:22:10|22382.9|22370.9|22379.2|22367.2|22382.9|22370.9|22375.5|22363.5|15
1753982540000|2025-07-31 17:22:20|22378|22366|22371.7|22359.7|22378|22366|22370.4|22358.4|13
1753982550000|2025-07-31 17:22:30|22372.9|22360.9|22379.2|22367.2|22379.2|22367.2|22372.9|22360.9|8
1753982560000|2025-07-31 17:22:40|22375.4|22363.4|22372.9|22360.9|22375.4|22363.4|22372.9|22360.9|5
1753982570000|2025-07-31 17:22:50|22371.7|22359.7|22375.4|22363.4|22377.9|22365.9|22371.7|22359.7|5
1753982580000|2025-07-31 17:23:00|22377.9|22365.9|22375.4|22363.4|22379.2|22367.2|22375.4|22363.4|9
1753982590000|2025-07-31 17:23:10|22375.5|22363.5|22375.5|22363.5|22377.9|22365.9|22371.8|22359.8|7
1753982600000|2025-07-31 17:23:20|22374.2|22362.2|22373|22361|22374.2|22362.2|22373|22361|1
1753982610000|2025-07-31 17:23:30|22371.8|22359.8|22376.7|22364.7|22377.9|22365.9|22371.8|22359.8|12
1753982620000|2025-07-31 17:23:40|22381.7|22369.7|22378|22366|22381.7|22369.7|22378|22366|10
1753982630000|2025-07-31 17:23:50|22384.2|22372.2|22388|22376|22388|22376|22380.5|22368.5|18
1753982640000|2025-07-31 17:24:00|22389.2|22377.2|22397.9|22385.9|22398|22386|22388|22376|9
1753982650000|2025-07-31 17:24:10|22400.4|22388.4|22399.2|22387.2|22405.4|22393.4|22399.1|22387.1|24
1753982660000|2025-07-31 17:24:20|22399.1|22387.1|22395.4|22383.4|22399.1|22387.1|22391.8|22379.8|4
1753982670000|2025-07-31 17:24:30|22394.2|22382.2|22390.5|22378.5|22394.2|22382.2|22389.1|22377.1|0
1753982680000|2025-07-31 17:24:40|22389.3|22377.3|22391.7|22379.7|22394.2|22382.2|22389.3|22377.3|3
1753982690000|2025-07-31 17:24:50|22390.5|22378.5|22397.9|22385.9|22401.6|22389.6|22389.2|22377.2|17
1753982700000|2025-07-31 17:25:00|22396.7|22384.7|22395.4|22383.4|22396.7|22384.7|22392.9|22380.9|12
1753982710000|2025-07-31 17:25:10|22394.2|22382.2|22397.9|22385.9|22397.9|22385.9|22393|22381|14
1753982720000|2025-07-31 17:25:20|22396.7|22384.7|22407.9|22395.9|22407.9|22395.9|22395.5|22383.5|33
1753982730000|2025-07-31 17:25:30|22409.1|22397.1|22410.4|22398.4|22410.4|22398.4|22407.9|22395.9|14
1753982740000|2025-07-31 17:25:40|22411.6|22399.6|22415.5|22403.5|22415.5|22403.5|22409.2|22397.2|20
1753982750000|2025-07-31 17:25:50|22415.4|22403.4|22415.4|22403.4|22416.7|22404.7|22415.4|22403.4|20
1753982760000|2025-07-31 17:26:00|22412.9|22400.9|22417.9|22405.9|22419.1|22407.1|22410.4|22398.4|7
1753982770000|2025-07-31 17:26:10|22419.1|22407.1|22417.9|22405.9|22420.3|22408.3|22416.6|22404.6|14
1753982780000|2025-07-31 17:26:20|22419.1|22407.1|22425.4|22413.4|22426.6|22414.6|22417.9|22405.9|36
1753982790000|2025-07-31 17:26:30|22426.6|22414.6|22425.3|22413.3|22430.3|22418.3|22422.8|22410.8|5
1753982800000|2025-07-31 17:26:40|22430.3|22418.3|22430.3|22418.3|22434|22422|22425.3|22413.3|15
1753982810000|2025-07-31 17:26:50|22429.1|22417.1|22431.5|22419.5|22432.8|22420.8|22426.6|22414.6|10
1753982820000|2025-07-31 17:27:00|22432.8|22420.8|22436.6|22424.6|22437.9|22425.9|22432.8|22420.8|13
1753982830000|2025-07-31 17:27:10|22436.7|22424.7|22444.2|22432.2|22444.2|22432.2|22436.7|22424.7|13
1753982840000|2025-07-31 17:27:20|22442.9|22430.9|22440.5|22428.5|22444.2|22432.2|22440.5|22428.5|66
1753982850000|2025-07-31 17:27:30|22440.4|22428.4|22430.5|22418.5|22440.4|22428.4|22430.5|22418.5|12
1753982860000|2025-07-31 17:27:40|22429.3|22417.3|22426.7|22414.7|22429.3|22417.3|22420.4|22408.4|11
1753982870000|2025-07-31 17:27:50|22427.9|22415.9|22423|22411|22430.5|22418.5|22421.8|22409.8|4
1753982880000|2025-07-31 17:28:00|22420.5|22408.5|22421.7|22409.7|22423|22411|22419.3|22407.3|11
1753982890000|2025-07-31 17:28:10|22421.8|22409.8|22428|22416|22429.3|22417.3|22421.8|22409.8|11
1753982900000|2025-07-31 17:28:20|22426.8|22414.8|22424.3|22412.3|22429.3|22417.3|22424.3|22412.3|12
1753982910000|2025-07-31 17:28:30|22424.2|22412.2|22420.5|22408.5|22424.2|22412.2|22419.3|22407.3|37
1753982920000|2025-07-31 17:28:40|22424.3|22412.3|22423|22411|22424.3|22412.3|22420.5|22408.5|5
1753982930000|2025-07-31 17:28:50|22425.5|22413.5|22420.5|22408.5|22425.5|22413.5|22420.5|22408.5|3
1753982940000|2025-07-31 17:29:00|22419.3|22407.3|22420.5|22408.5|22420.5|22408.5|22418|22406|5
1753982950000|2025-07-31 17:29:10|22418|22406|22425.5|22413.5|22425.5|22413.5|22418|22406|13
1753982960000|2025-07-31 17:29:20|22423|22411|22415.5|22403.5|22423|22411|22414.3|22402.3|16
1753982970000|2025-07-31 17:29:30|22418|22406|22423|22411|22423|22411|22418|22406|7
1753982980000|2025-07-31 17:29:40|22424.3|22412.3|22423|22411|22425.5|22413.5|22423|22411|5
1753982990000|2025-07-31 17:29:50|22425.5|22413.5|22427.9|22415.9|22430.4|22418.4|22425.5|22413.5|3
1753983000000|2025-07-31 17:30:00|22426.7|22414.7|22427.9|22415.9|22437.9|22425.9|22426.7|22414.7|15
1753983010000|2025-07-31 17:30:10|22428|22416|22423|22411|22428|22416|22423|22411|10
1753983020000|2025-07-31 17:30:20|22421.8|22409.8|22423|22411|22423|22411|22418|22406|9
1753983030000|2025-07-31 17:30:30|22421.8|22409.8|22425.5|22413.5|22425.6|22413.6|22420.5|22408.5|9
1753983040000|2025-07-31 17:30:40|22426.8|22414.8|22425.6|22413.6|22426.8|22414.8|22425.6|22413.6|1
1753983050000|2025-07-31 17:30:50|22423.1|22411.1|22423.2|22411.2|22426.9|22414.9|22423.1|22411.1|5
1753983060000|2025-07-31 17:31:00|22423.1|22411.1|22418|22406|22423.1|22411.1|22418|22406|10
1753983070000|2025-07-31 17:31:10|22418.1|22406.1|22423.1|22411.1|22423.1|22411.1|22418.1|22406.1|3
1753983080000|2025-07-31 17:31:20|22424.4|22412.4|22424.4|22412.4|22428.1|22416.1|22423.1|22411.1|22
1753983090000|2025-07-31 17:31:30|22428.1|22416.1|22429.3|22417.3|22433.1|22421.1|22428.1|22416.1|8
1753983100000|2025-07-31 17:31:40|22428.1|22416.1|22430.6|22418.6|22431.8|22419.8|22428.1|22416.1|9
1753983110000|2025-07-31 17:31:50|22429.4|22417.4|22428.1|22416.1|22433|22421|22426.8|22414.8|7
1753983120000|2025-07-31 17:32:00|22425.6|22413.6|22425.6|22413.6|22429.3|22417.3|22425.6|22413.6|25
1753983130000|2025-07-31 17:32:10|22428.1|22416.1|22433.2|22421.2|22436.9|22424.9|22428.1|22416.1|10
1753983140000|2025-07-31 17:32:20|22433.1|22421.1|22436.8|22424.8|22436.8|22424.8|22430.6|22418.6|9
1753983150000|2025-07-31 17:32:30|22438|22426|22440.6|22428.6|22440.6|22428.6|22434.3|22422.3|6
1753983160000|2025-07-31 17:32:40|22438.1|22426.1|22438.1|22426.1|22440.6|22428.6|22435.6|22423.6|9
1753983170000|2025-07-31 17:32:50|22434.3|22422.3|22435.5|22423.5|22435.6|22423.6|22430.5|22418.5|12
1753983180000|2025-07-31 17:33:00|22434.3|22422.3|22438.1|22426.1|22438.1|22426.1|22433.1|22421.1|5
1753983190000|2025-07-31 17:33:10|22439.4|22427.4|22445.7|22433.7|22446.9|22434.9|22438.1|22426.1|12
1753983200000|2025-07-31 17:33:20|22446.9|22434.9|22450.7|22438.7|22450.7|22438.7|22445.7|22433.7|8
1753983210000|2025-07-31 17:33:30|22451.9|22439.9|22445.6|22433.6|22451.9|22439.9|22443.2|22431.2|5
1753983220000|2025-07-31 17:33:40|22446.8|22434.8|22448.1|22436.1|22448.1|22436.1|22439.4|22427.4|10
1753983230000|2025-07-31 17:33:50|22450.6|22438.6|22455.6|22443.6|22455.6|22443.6|22450.6|22438.6|11
1753983240000|2025-07-31 17:34:00|22454.4|22442.4|22450.7|22438.7|22455.6|22443.6|22449.4|22437.4|12
1753983250000|2025-07-31 17:34:10|22449.4|22437.4|22451.9|22439.9|22453.1|22441.1|22449.4|22437.4|4
1753983260000|2025-07-31 17:34:20|22449.4|22437.4|22444.4|22432.4|22450.7|22438.7|22440.7|22428.7|19
1753983270000|2025-07-31 17:34:30|22443.2|22431.2|22455.7|22443.7|22455.7|22443.7|22443.2|22431.2|4
1753983280000|2025-07-31 17:34:40|22454.4|22442.4|22449.5|22437.5|22455.7|22443.7|22449.5|22437.5|15
1753983290000|2025-07-31 17:34:50|22449.4|22437.4|22444.4|22432.4|22453.2|22441.2|22441.9|22429.9|8
1753983300000|2025-07-31 17:35:00|22448.2|22436.2|22444.4|22432.4|22448.2|22436.2|22443.2|22431.2|13
1753983310000|2025-07-31 17:35:10|22448.2|22436.2|22451.9|22439.9|22457|22445|22448.2|22436.2|14
1753983320000|2025-07-31 17:35:20|22452|22440|22448.2|22436.2|22452|22440|22448.2|22436.2|5
1753983330000|2025-07-31 17:35:30|22445.7|22433.7|22444.5|22432.5|22448.2|22436.2|22443.3|22431.3|9
1753983340000|2025-07-31 17:35:40|22444.4|22432.4|22438.3|22426.3|22444.4|22432.4|22437|22425|8
1753983350000|2025-07-31 17:35:50|22439.5|22427.5|22438.3|22426.3|22439.5|22427.5|22438.2|22426.2|3
1753983360000|2025-07-31 17:36:00|22443.3|22431.3|22438.3|22426.3|22443.3|22431.3|22438.3|22426.3|5
1753983370000|2025-07-31 17:36:10|22430.8|22418.8|22427|22415|22430.8|22418.8|22427|22415|8
1753983380000|2025-07-31 17:36:20|22425.8|22413.8|22425.8|22413.8|22429.5|22417.5|22425.8|22413.8|6
1753983390000|2025-07-31 17:36:30|22422|22410|22422|22410|22424.5|22412.5|22420.7|22408.7|11
1753983400000|2025-07-31 17:36:40|22421.9|22409.9|22420.7|22408.7|22421.9|22409.9|22419.5|22407.5|5
1753983410000|2025-07-31 17:36:50|22421.9|22409.9|22425.6|22413.6|22425.6|22413.6|22421.9|22409.9|16
1753983420000|2025-07-31 17:37:00|22423.2|22411.2|22423.2|22411.2|22426.9|22414.9|22423.2|22411.2|4
1753983430000|2025-07-31 17:37:10|22424.4|22412.4|22425.6|22413.6|22425.6|22413.6|22424.4|22412.4|0
1753983440000|2025-07-31 17:37:20|22435.7|22423.7|22433.2|22421.2|22436.9|22424.9|22433.2|22421.2|7
1753983450000|2025-07-31 17:37:30|22435.7|22423.7|22433.3|22421.3|22438.2|22426.2|22432|22420|13
1753983460000|2025-07-31 17:37:40|22432|22420|22428.3|22416.3|22432|22420|22427|22415|3
1753983470000|2025-07-31 17:37:50|22430.8|22418.8|22430.7|22418.7|22430.8|22418.8|22429.5|22417.5|9
1753983480000|2025-07-31 17:38:00|22428.3|22416.3|22433.3|22421.3|22438.2|22426.2|22428.3|22416.3|18
1753983490000|2025-07-31 17:38:10|22433.2|22421.2|22429.5|22417.5|22433.2|22421.2|22429.5|22417.5|2
1753983500000|2025-07-31 17:38:20|22433.2|22421.2|22435.8|22423.8|22435.8|22423.8|22430.8|22418.8|13
1753983510000|2025-07-31 17:38:30|22435.7|22423.7|22434.5|22422.5|22435.8|22423.8|22434.5|22422.5|10
1753983520000|2025-07-31 17:38:40|22433.3|22421.3|22432|22420|22433.3|22421.3|22432|22420|0
1753983530000|2025-07-31 17:38:50|22429.6|22417.6|22427|22415|22430.7|22418.7|22423.2|22411.2|10
1753983540000|2025-07-31 17:39:00|22425.8|22413.8|22423.3|22411.3|22425.8|22413.8|22423.3|22411.3|5
1753983550000|2025-07-31 17:39:10|22422|22410|22425.8|22413.8|22427|22415|22422|22410|9
1753983560000|2025-07-31 17:39:20|22424.5|22412.5|22417|22405|22427|22415|22417|22405|4
1753983570000|2025-07-31 17:39:30|22418.3|22406.3|22410.8|22398.8|22418.3|22406.3|22410.8|22398.8|20
1753983580000|2025-07-31 17:39:40|22404.5|22392.5|22400.7|22388.7|22408.2|22396.2|22400.7|22388.7|41
1753983590000|2025-07-31 17:39:50|22403.2|22391.2|22407|22395|22408.2|22396.2|22403.2|22391.2|7
1753983600000|2025-07-31 17:40:00|22408.2|22396.2|22403.2|22391.2|22408.2|22396.2|22403.2|22391.2|13
1753983610000|2025-07-31 17:40:10|22400.8|22388.8|22400.7|22388.7|22401.9|22389.9|22400.7|22388.7|3
1753983620000|2025-07-31 17:40:20|22405.7|22393.7|22403.2|22391.2|22405.7|22393.7|22402|22390|9
1753983630000|2025-07-31 17:40:30|22400.7|22388.7|22393.2|22381.2|22400.7|22388.7|22390.8|22378.8|23
1753983640000|2025-07-31 17:40:40|22390.8|22378.8|22391.9|22379.9|22392|22380|22390.7|22378.7|4
1753983650000|2025-07-31 17:40:50|22392|22380|22393.2|22381.2|22394.4|22382.4|22392|22380|8
1753983660000|2025-07-31 17:41:00|22395.7|22383.7|22377|22365|22395.7|22383.7|22377|22365|24
1753983670000|2025-07-31 17:41:10|22379.5|22367.5|22374.5|22362.5|22380.7|22368.7|22370.8|22358.8|19
1753983680000|2025-07-31 17:41:20|22375.7|22363.7|22378.2|22366.2|22378.3|22366.3|22375.7|22363.7|7
1753983690000|2025-07-31 17:41:30|22375.8|22363.8|22355.8|22343.8|22378.3|22366.3|22354.5|22342.5|18
1753983700000|2025-07-31 17:41:40|22355.7|22343.7|22348.2|22336.2|22360.8|22348.8|22348.2|22336.2|28
1753983710000|2025-07-31 17:41:50|22343.1|22331.1|22336.9|22324.9|22348.2|22336.2|22336.9|22324.9|28
1753983720000|2025-07-31 17:42:00|22338.2|22326.2|22350.7|22338.7|22353.1|22341.1|22338.2|22326.2|33
1753983730000|2025-07-31 17:42:10|22353.1|22341.1|22355.6|22343.6|22358.1|22346.1|22350.6|22338.6|16
1753983740000|2025-07-31 17:42:20|22350.6|22338.6|22350.6|22338.6|22354.4|22342.4|22348.1|22336.1|30
1753983750000|2025-07-31 17:42:30|22348.1|22336.1|22343.1|22331.1|22348.1|22336.1|22343.1|22331.1|7
1753983760000|2025-07-31 17:42:40|22348.1|22336.1|22348.2|22336.2|22354.4|22342.4|22348.1|22336.1|15
1753983770000|2025-07-31 17:42:50|22346.9|22334.9|22351.9|22339.9|22351.9|22339.9|22345.7|22333.7|12
1753983780000|2025-07-31 17:43:00|22353.2|22341.2|22351.9|22339.9|22358.2|22346.2|22351.9|22339.9|10
1753983790000|2025-07-31 17:43:10|22353.1|22341.1|22355.6|22343.6|22355.6|22343.6|22344.4|22332.4|9
1753983800000|2025-07-31 17:43:20|22354.4|22342.4|22346.9|22334.9|22356.9|22344.9|22346.9|22334.9|17
1753983810000|2025-07-31 17:43:30|22340.6|22328.6|22345.7|22333.7|22348.2|22336.2|22328.2|22316.2|70
1753983820000|2025-07-31 17:43:40|22344.4|22332.4|22340.7|22328.7|22344.4|22332.4|22336.9|22324.9|6
1753983830000|2025-07-31 17:43:50|22340.6|22328.6|22340.7|22328.7|22343.2|22331.2|22339.4|22327.4|3
1753983840000|2025-07-31 17:44:00|22343.2|22331.2|22343.2|22331.2|22344.4|22332.4|22340.6|22328.6|12
1753983850000|2025-07-31 17:44:10|22345.7|22333.7|22343.2|22331.2|22348.1|22336.1|22340.7|22328.7|5
1753983860000|2025-07-31 17:44:20|22343.1|22331.1|22346.9|22334.9|22349.3|22337.3|22340.7|22328.7|13
1753983870000|2025-07-31 17:44:30|22345.7|22333.7|22340.6|22328.6|22345.7|22333.7|22338.2|22326.2|13
1753983880000|2025-07-31 17:44:40|22340.7|22328.7|22339.4|22327.4|22340.7|22328.7|22337|22325|7
1753983890000|2025-07-31 17:44:50|22340.6|22328.6|22333.2|22321.2|22340.6|22328.6|22333.2|22321.2|25
1753983900000|2025-07-31 17:45:00|22334.4|22322.4|22334.4|22322.4|22338.2|22326.2|22330.7|22318.7|21
1753983910000|2025-07-31 17:45:10|22335.7|22323.7|22335.7|22323.7|22340.7|22328.7|22335.7|22323.7|4
1753983920000|2025-07-31 17:45:20|22336.9|22324.9|22330.7|22318.7|22336.9|22324.9|22330.7|22318.7|15
1753983930000|2025-07-31 17:45:30|22331.9|22319.9|22325.7|22313.7|22331.9|22319.9|22325.7|22313.7|9
1753983940000|2025-07-31 17:45:40|22318.2|22306.2|22323.2|22311.2|22323.2|22311.2|22318.2|22306.2|7
1753983950000|2025-07-31 17:45:50|22324.4|22312.4|22324.5|22312.5|22333.2|22321.2|22324.4|22312.4|32
1753983960000|2025-07-31 17:46:00|22325.7|22313.7|22323.3|22311.3|22328.3|22316.3|22322|22310|30
1753983970000|2025-07-31 17:46:10|22325.7|22313.7|22323.2|22311.2|22327|22315|22323.2|22311.2|9
1753983980000|2025-07-31 17:46:20|22324.4|22312.4|22323.2|22311.2|22325.8|22313.8|22323.2|22311.2|3
1753983990000|2025-07-31 17:46:30|22323.3|22311.3|22318.2|22306.2|22323.3|22311.3|22318.2|22306.2|4
1753984000000|2025-07-31 17:46:40|22317|22305|22310.7|22298.7|22319.4|22307.4|22310.7|22298.7|49
1753984010000|2025-07-31 17:46:50|22310.8|22298.8|22315.7|22303.7|22315.7|22303.7|22310.7|22298.7|14
1753984020000|2025-07-31 17:47:00|22318.2|22306.2|22318.2|22306.2|22319.5|22307.5|22315.7|22303.7|8
1753984030000|2025-07-31 17:47:10|22319.5|22307.5|22313.2|22301.2|22319.5|22307.5|22313.2|22301.2|38
1753984040000|2025-07-31 17:47:20|22313.3|22301.3|22313.2|22301.2|22320.7|22308.7|22313.2|22301.2|21
1753984050000|2025-07-31 17:47:30|22310.7|22298.7|22285.8|22273.8|22310.7|22298.7|22285.8|22273.8|32
1753984060000|2025-07-31 17:47:40|22287|22275|22285.7|22273.7|22288.2|22276.2|22273.3|22261.3|132
1753984070000|2025-07-31 17:47:50|22285.8|22273.8|22298.2|22286.2|22300.7|22288.7|22278.3|22266.3|58
1753984080000|2025-07-31 17:48:00|22298.3|22286.3|22305.7|22293.7|22305.7|22293.7|22290.7|22278.7|31
1753984090000|2025-07-31 17:48:10|22306.9|22294.9|22295.7|22283.7|22306.9|22294.9|22294.4|22282.4|18
1753984100000|2025-07-31 17:48:20|22296.9|22284.9|22298.2|22286.2|22300.7|22288.7|22293.1|22281.1|15
1753984110000|2025-07-31 17:48:30|22298.1|22286.1|22294.4|22282.4|22299.4|22287.4|22293.1|22281.1|21
1753984120000|2025-07-31 17:48:40|22293.2|22281.2|22293.2|22281.2|22294.5|22282.5|22292|22280|4
1753984130000|2025-07-31 17:48:50|22294.5|22282.5|22292|22280|22303.3|22291.3|22290.7|22278.7|14
1753984140000|2025-07-31 17:49:00|22290.8|22278.8|22290.7|22278.7|22293.2|22281.2|22284.5|22272.5|22
1753984150000|2025-07-31 17:49:10|22290.8|22278.8|22284.5|22272.5|22291.9|22279.9|22284.4|22272.4|11
1753984160000|2025-07-31 17:49:20|22282|22270|22278.2|22266.2|22283.2|22271.2|22275.6|22263.6|28
1753984170000|2025-07-31 17:49:30|22279.4|22267.4|22275.6|22263.6|22283.2|22271.2|22275.6|22263.6|14
1753984180000|2025-07-31 17:49:40|22275.7|22263.7|22265.7|22253.7|22275.7|22263.7|22265.7|22253.7|37
1753984190000|2025-07-31 17:49:50|22265.6|22253.6|22263.3|22251.3|22265.6|22253.6|22259.5|22247.5|32
1753984200000|2025-07-31 17:50:00|22264.5|22252.5|22264.4|22252.4|22277|22265|22263.1|22251.1|43
1753984210000|2025-07-31 17:50:10|22266.8|22254.8|22271.9|22259.9|22275.7|22263.7|22266.8|22254.8|26
1753984220000|2025-07-31 17:50:20|22270.7|22258.7|22273.2|22261.2|22273.2|22261.2|22270.6|22258.6|11
1753984230000|2025-07-31 17:50:30|22273.1|22261.1|22251|22231|22273.1|22261.1|22251|22231|178
1753984240000|2025-07-31 17:50:40|22250.9|22230.9|22250.3|22230.3|22250.9|22230.9|22250.3|22230.3|20
1753984250000|2025-07-31 17:50:50|22250.5|22230.5|22250.4|22230.4|22250.5|22230.5|22250.4|22230.4|16
1753984260000|2025-07-31 17:51:00|22250.3|22230.3|22250.3|22230.3|22250.3|22230.3|22250.3|22230.3|13
1753984270000|2025-07-31 17:51:10|22250.4|22230.4|22250.2|22230.2|22250.4|22230.4|22250.2|22230.2|6
1753984280000|2025-07-31 17:51:20|22250.1|22230.1|22250|22230|22250.1|22230.1|22250|22230|8
1753984290000|2025-07-31 17:51:30|22250.1|22230.1|22249|22229|22250.1|22230.1|22248.8|22228.8|22
1753984300000|2025-07-31 17:51:40|22248.9|22228.9|22250.2|22230.2|22250.4|22230.4|22248.9|22228.9|20
1753984310000|2025-07-31 17:51:50|22250.1|22230.1|22250|22230|22250.1|22230.1|22249.8|22229.8|2
1753984320000|2025-07-31 17:52:00|22250.2|22230.2|22249.9|22229.9|22250.2|22230.2|22249.9|22229.9|7
1753984330000|2025-07-31 17:52:10|22249.8|22229.8|22249.8|22229.8|22249.8|22229.8|22249.8|22229.8|11
1753984340000|2025-07-31 17:52:20|22249.9|22229.9|22249.7|22229.7|22249.9|22229.9|22249.7|22229.7|3
1753984350000|2025-07-31 17:52:30|22249.8|22229.8|22250.3|22230.3|22250.4|22230.4|22249.8|22229.8|13
1753984360000|2025-07-31 17:52:40|22250.4|22230.4|22250.3|22230.3|22250.5|22230.5|22250.3|22230.3|16
1753984370000|2025-07-31 17:52:50|22250.4|22230.4|22250.3|22230.3|22250.4|22230.4|22250.3|22230.3|13
1753984380000|2025-07-31 17:53:00|22250.2|22230.2|22250.2|22230.2|22250.2|22230.2|22250.1|22230.1|2
1753984390000|2025-07-31 17:53:10|22250.1|22230.1|22250|22230|22250.1|22230.1|22249.9|22229.9|7
1753984400000|2025-07-31 17:53:20|22249.9|22229.9|22250|22230|22250|22230|22249.9|22229.9|8
1753984410000|2025-07-31 17:53:30|22249.8|22229.8|22249.9|22229.9|22249.9|22229.9|22249.8|22229.8|26
1753984420000|2025-07-31 17:53:40|22249.8|22229.8|22249.9|22229.9|22250|22230|22249.8|22229.8|1
1753984430000|2025-07-31 17:53:50|22250|22230|22250|22230|22250|22230|22250|22230|9
1753984440000|2025-07-31 17:54:00|22253.4|22241.4|22253.4|22241.4|22253.4|22241.4|22253.4|22241.4|63
1753984450000|2025-07-31 17:54:10|||||||||34
1753984460000|2025-07-31 17:54:20|22253.6|22241.6|22253.6|22241.6|22253.6|22241.6|22253.6|22241.6|22
1753984470000|2025-07-31 17:54:30|||||||||1
1753984480000|2025-07-31 17:54:40|22253.7|22241.7|22254|22242|22254|22242|22253.7|22241.7|13
1753984490000|2025-07-31 17:54:50|22254.2|22242.2|22254|22242|22254.2|22242.2|22254|22242|20
1753984500000|2025-07-31 17:55:00|22254.1|22242.1|22254.2|22242.2|22254.2|22242.2|22254.1|22242.1|4
1753984510000|2025-07-31 17:55:10|||||||||14
1753984520000|2025-07-31 17:55:20|22254.1|22242.1|22254|22242|22254.1|22242.1|22253.9|22241.9|21
1753984530000|2025-07-31 17:55:30|22254.1|22242.1|22254.3|22242.3|22254.3|22242.3|22254.1|22242.1|61
1753984540000|2025-07-31 17:55:40|22254.4|22242.4|22254.4|22242.4|22254.5|22242.5|22254.4|22242.4|25
1753984550000|2025-07-31 17:55:50|22254.3|22242.3|22254.5|22242.5|22254.5|22242.5|22254.3|22242.3|19
1753984560000|2025-07-31 17:56:00|22254.4|22242.4|22254.3|22242.3|22254.5|22242.5|22254.3|22242.3|20
1753984570000|2025-07-31 17:56:10|22254.4|22242.4|22254.4|22242.4|22254.5|22242.5|22254.4|22242.4|20
1753984580000|2025-07-31 17:56:20|22254.6|22242.6|22254.4|22242.4|22254.6|22242.6|22254.3|22242.3|47
1753984590000|2025-07-31 17:56:30|22254.3|22242.3|22254.4|22242.4|22254.4|22242.4|22254.2|22242.2|143
1753984600000|2025-07-31 17:56:40|22258.5|22228.5|22269.5|22257.5|22269.5|22257.5|22251.1|22228.5|73
1753984610000|2025-07-31 17:56:50|22270.8|22258.8|22274.4|22262.4|22279.4|22267.4|22269.6|22257.6|32
1753984620000|2025-07-31 17:57:00|22273.2|22261.2|22272|22260|22273.2|22261.2|22269.5|22257.5|14
1753984630000|2025-07-31 17:57:10|22273.2|22261.2|22278.2|22266.2|22279.4|22267.4|22273.2|22261.2|28
1753984640000|2025-07-31 17:57:20|22275.8|22263.8|22291.9|22279.9|22291.9|22279.9|22275.7|22263.7|37
1753984650000|2025-07-31 17:57:30|22293.2|22281.2|22308.1|22296.1|22310.6|22298.6|22293.1|22281.1|45
1753984660000|2025-07-31 17:57:40|22310.6|22298.6|22310.6|22298.6|22314.3|22302.3|22303.1|22291.1|90
1753984670000|2025-07-31 17:57:50|22313.1|22301.1|22313.1|22301.1|22318.1|22306.1|22313.1|22301.1|45
1753984680000|2025-07-31 17:58:00|22311.8|22299.8|22313.2|22301.2|22313.2|22301.2|22307|22295|67
1753984690000|2025-07-31 17:58:10|22312|22300|22319.5|22307.5|22320.7|22308.7|22312|22300|25
1753984700000|2025-07-31 17:58:20|22318.3|22306.3|22317|22305|22321.9|22309.9|22317|22305|22
1753984710000|2025-07-31 17:58:30|22318.2|22306.2|22318.2|22306.2|22321.9|22309.9|22313.2|22301.2|49
1753984720000|2025-07-31 17:58:40|22319.5|22307.5|22315.7|22303.7|22319.5|22307.5|22314.4|22302.4|28
1753984730000|2025-07-31 17:58:50|22314.5|22302.5|22315.6|22303.6|22319.3|22307.3|22313.2|22301.2|14
1753984740000|2025-07-31 17:59:00|22316.9|22304.9|22315.6|22303.6|22316.9|22304.9|22313.1|22301.1|73
1753984750000|2025-07-31 17:59:10|22315.7|22303.7|22319.5|22307.5|22320.7|22308.7|22312|22300|78
1753984760000|2025-07-31 17:59:20|22320.7|22308.7|22324.5|22312.5|22329.4|22317.4|22319.5|22307.5|124
1753984770000|2025-07-31 17:59:30|22321.8|22309.8|22326.8|22314.8|22326.8|22314.8|22315.6|22303.6|220
1753984780000|2025-07-31 17:59:40|22326.9|22314.9|22326.9|22314.9|22329.4|22317.4|22321.9|22309.9|120
1753984790000|2025-07-31 17:59:50|22324.4|22312.4|22326.9|22314.9|22327|22315|22319.5|22307.5|186
1753984800000|2025-07-31 18:00:00|22329.4|22317.4|22324.5|22312.5|22332|22320|22324.5|22312.5|82
1753984810000|2025-07-31 18:00:10|22322.1|22310.1|22320.8|22308.8|22324.5|22312.5|22318.3|22306.3|59
1753984820000|2025-07-31 18:00:20|22319.6|22307.6|22322.2|22310.2|22322.2|22310.2|22317.2|22305.2|108
1753984830000|2025-07-31 18:00:30|22323.4|22311.4|22332.1|22320.1|22332.1|22320.1|22323.4|22311.4|58
1753984840000|2025-07-31 18:00:40|22334.5|22322.5|22334.5|22322.5|22334.5|22322.5|22328.3|22316.3|24
1753984850000|2025-07-31 18:00:50|22333.3|22321.3|22329.5|22317.5|22334.5|22322.5|22328.2|22316.2|33
1753984860000|2025-07-31 18:01:00|22334.4|22322.4|22339.5|22327.5|22339.5|22327.5|22332|22320|35
1753984870000|2025-07-31 18:01:10|22342|22330|22340.7|22328.7|22342|22330|22338.3|22326.3|26
1753984880000|2025-07-31 18:01:20|22338.2|22326.2|22329.5|22317.5|22338.2|22326.2|22329.5|22317.5|19
1753984890000|2025-07-31 18:01:30|22330.7|22318.7|22330.8|22318.8|22330.8|22318.8|22328.3|22316.3|45
1753984900000|2025-07-31 18:01:40|22332|22320|22335.8|22323.8|22338.2|22326.2|22332|22320|9
1753984910000|2025-07-31 18:01:50|22335.7|22323.7|22330.8|22318.8|22335.7|22323.7|22330.7|22318.7|6
1753984920000|2025-07-31 18:02:00|22330.7|22318.7|22333.2|22321.2|22338.2|22326.2|22330.7|22318.7|21
1753984930000|2025-07-31 18:02:10|22334.5|22322.5|22326.9|22314.9|22335.7|22323.7|22326.9|22314.9|16
1753984940000|2025-07-31 18:02:20|22327|22315|22326.9|22314.9|22327|22315|22326.9|22314.9|15
1753984950000|2025-07-31 18:02:30|22330.7|22318.7|22333.2|22321.2|22334.5|22322.5|22330.7|22318.7|14
1753984960000|2025-07-31 18:02:40|22334.5|22322.5|22340.6|22328.6|22342|22330|22334.5|22322.5|39
1753984970000|2025-07-31 18:02:50|22342|22330|22341.9|22329.9|22342|22330|22338.2|22326.2|22
1753984980000|2025-07-31 18:03:00|22345.6|22333.6|22345.7|22333.7|22345.7|22333.7|22343.2|22331.2|9
1753984990000|2025-07-31 18:03:10|22344.5|22332.5|22343.2|22331.2|22344.5|22332.5|22338.2|22326.2|28
1753985000000|2025-07-31 18:03:20|22342|22330|22343.2|22331.2|22343.2|22331.2|22335.6|22323.6|26
1753985010000|2025-07-31 18:03:30|22344.4|22332.4|22345.7|22333.7|22349.4|22337.4|22343.2|22331.2|46
1753985020000|2025-07-31 18:03:40|22344.5|22332.5|22340.7|22328.7|22345.7|22333.7|22340.6|22328.6|20
1753985030000|2025-07-31 18:03:50|22338.2|22326.2|22333.2|22321.2|22338.2|22326.2|22332|22320|6
1753985040000|2025-07-31 18:04:00|22332|22320|22335.7|22323.7|22340.7|22328.7|22332|22320|31
1753985050000|2025-07-31 18:04:10|22340.7|22328.7|22343.2|22331.2|22346.9|22334.9|22338.2|22326.2|29
1753985060000|2025-07-31 18:04:20|22344.4|22332.4|22345.6|22333.6|22345.7|22333.7|22343.2|22331.2|13
1753985070000|2025-07-31 18:04:30|22345.7|22333.7|22349.7|22329.7|22349.7|22334.9|22343.2|22329.7|17
1753985080000|2025-07-31 18:04:40|22346.9|22334.9|22345.7|22333.7|22349.7|22336.2|22344.4|22329.7|9
1753985090000|2025-07-31 18:04:50|22343.3|22331.3|22350.7|22338.7|22352|22340|22343.3|22331.3|35
1754055000000|2025-08-01 13:30:00|22450.9|22438.9|22482.7|22470.7|22500.1|22480.9|22450.9|22438.9|127
1754055010000|2025-08-01 13:30:10|22483.9|22471.9|22484.1|22472.1|22490.2|22478.2|22454.1|22442.1|87
1754055020000|2025-08-01 13:30:20|22480.4|22468.4|22473.9|22461.9|22491.6|22479.6|22465.3|22453.3|79
1754055030000|2025-08-01 13:30:30|22478.7|22466.7|22483.9|22471.9|22491.3|22479.3|22454|22442|108
1754055040000|2025-08-01 13:30:40|22485.1|22473.1|22464|22452|22485.1|22473.1|22461.4|22449.4|81
1754055050000|2025-08-01 13:30:50|22462.7|22450.7|22458.9|22446.9|22470|22458|22455.1|22443.1|55
1754055060000|2025-08-01 13:31:00|22466.3|22454.3|22461.3|22449.3|22468.9|22456.9|22453.8|22441.8|40
1754055070000|2025-08-01 13:31:10|22463.8|22451.8|22488.8|22476.8|22488.8|22476.8|22461.3|22449.3|62
1754055080000|2025-08-01 13:31:20|22486.3|22474.3|22466.3|22454.3|22488.8|22476.8|22460|22448|95
1754055090000|2025-08-01 13:31:30|22468.7|22456.7|22466.4|22454.4|22476.2|22464.2|22466.3|22454.3|101
1754055100000|2025-08-01 13:31:40|22466.2|22454.2|22467.5|22455.5|22467.5|22455.5|22458.7|22446.7|17
1754055110000|2025-08-01 13:31:50|22465|22453|22445.1|22433.1|22466.3|22454.3|22442.6|22430.6|34
1754055120000|2025-08-01 13:32:00|22443.8|22431.8|22456.4|22444.4|22460|22448|22440|22428|38
1754055130000|2025-08-01 13:32:10|22466.3|22454.3|22461.3|22449.3|22466.3|22454.3|22457.5|22445.5|20
1754055140000|2025-08-01 13:32:20|22462.6|22450.6|22466.5|22454.5|22471.4|22459.4|22461.4|22449.4|22
1754055150000|2025-08-01 13:32:30|22471.5|22459.5|22463.9|22451.9|22471.5|22459.5|22447.7|22435.7|35
1754055160000|2025-08-01 13:32:40|22464|22452|22466.5|22454.5|22471.5|22459.5|22461.4|22449.4|26
1754055170000|2025-08-01 13:32:50|22470.2|22458.2|22465.2|22453.2|22470.2|22458.2|22465.2|22453.2|35
1754055180000|2025-08-01 13:33:00|22466.4|22454.4|22472.8|22460.8|22475.4|22463.4|22466.4|22454.4|28
1754055190000|2025-08-01 13:33:10|22471.6|22459.6|22474.1|22462.1|22474.1|22462.1|22469.1|22457.1|21
1754055200000|2025-08-01 13:33:20|22469.3|22457.3|22461.5|22449.5|22470.3|22458.3|22461.5|22449.5|39
1754055210000|2025-08-01 13:33:30|22459.1|22447.1|22436.5|22424.5|22459.1|22447.1|22436.5|22424.5|28
1754055220000|2025-08-01 13:33:40|22435.3|22423.3|22446.5|22434.5|22446.5|22434.5|22435.3|22423.3|11
1754055230000|2025-08-01 13:33:50|22444|22432|22451.5|22439.5|22451.5|22439.5|22436.5|22424.5|25
1754055240000|2025-08-01 13:34:00|22452.7|22440.7|22479|22467|22479|22467|22451.6|22439.6|56
1754055250000|2025-08-01 13:34:10|22478.9|22466.9|22486.4|22474.4|22487.6|22475.6|22475.1|22463.1|69
1754055260000|2025-08-01 13:34:20|22485.2|22473.2|22479|22467|22491.4|22479.4|22478.1|22466.1|120
1754055270000|2025-08-01 13:34:30|22482.7|22470.7|22494|22482|22496.4|22484.4|22481.4|22469.4|24
1754055280000|2025-08-01 13:34:40|22495.2|22483.2|22501.6|22489.6|22504.1|22492.1|22494.1|22482.1|34
1754055290000|2025-08-01 13:34:50|22496.6|22484.6|22499|22487|22501.6|22489.6|22491.6|22479.6|32
1754055300000|2025-08-01 13:35:00|22498.9|22486.9|22494|22482|22502.8|22490.8|22491.5|22479.5|35
1754055310000|2025-08-01 13:35:10|22496.5|22484.5|22500.3|22488.3|22504|22492|22495.3|22483.3|17
1754055320000|2025-08-01 13:35:20|22501.5|22489.5|22499|22487|22501.6|22489.6|22496.3|22484.3|21
1754055330000|2025-08-01 13:35:30|22500.2|22488.2|22501.5|22489.5|22502.7|22490.7|22499|22487|11
1754055340000|2025-08-01 13:35:40|22501.4|22489.4|22497.6|22485.6|22501.5|22489.5|22495.2|22483.2|59
1754055350000|2025-08-01 13:35:50|22498.8|22486.8|22498.9|22486.9|22501.4|22489.4|22496.4|22484.4|9
1754055360000|2025-08-01 13:36:00|22491.6|22479.6|22479|22467|22491.6|22479.6|22474|22462|31
1754055370000|2025-08-01 13:36:10|22481.5|22469.5|22487.8|22475.8|22491.4|22479.4|22481.5|22469.5|41
1754055380000|2025-08-01 13:36:20|22487.7|22475.7|22489|22477|22489|22477|22476.6|22464.6|33
1754055390000|2025-08-01 13:36:30|22486.6|22474.6|22486.6|22474.6|22490.2|22478.2|22481.6|22469.6|24
1754055400000|2025-08-01 13:36:40|22484.2|22472.2|22459.1|22447.1|22485.3|22473.3|22456.6|22444.6|81
1754055410000|2025-08-01 13:36:50|22459|22447|22446.6|22434.6|22459|22447|22446.5|22434.5|17
1754055420000|2025-08-01 13:37:00|22450.2|22438.2|22437.8|22425.8|22455.3|22443.3|22436.5|22424.5|55
1754055430000|2025-08-01 13:37:10|22436.6|22424.6|22456.5|22444.5|22456.5|22444.5|22436.6|22424.6|14
1754055440000|2025-08-01 13:37:20|22456.4|22444.4|22473.9|22461.9|22473.9|22461.9|22456.4|22444.4|45
1754055450000|2025-08-01 13:37:30|22471.4|22459.4|22471.4|22459.4|22476.4|22464.4|22470.1|22458.1|8
1754055460000|2025-08-01 13:37:40|22470.2|22458.2|22463.9|22451.9|22471.4|22459.4|22458.9|22446.9|83
1754055470000|2025-08-01 13:37:50|22461.4|22449.4|22459|22447|22461.4|22449.4|22457.8|22445.8|18
1754055480000|2025-08-01 13:38:00|22461.5|22449.5|22456.5|22444.5|22466.4|22454.4|22456.5|22444.5|15
1754055490000|2025-08-01 13:38:10|22457.7|22445.7|22451.5|22439.5|22459|22447|22451.5|22439.5|10
1754055500000|2025-08-01 13:38:20|22452.7|22440.7|22452.7|22440.7|22455.2|22443.2|22451.5|22439.5|7
1754055510000|2025-08-01 13:38:30|22455.1|22443.1|22462.7|22450.7|22462.8|22450.8|22455.1|22443.1|16
1754055520000|2025-08-01 13:38:40|22464|22452|22467.7|22455.7|22467.7|22455.7|22464|22452|12
1754055530000|2025-08-01 13:38:50|22468.9|22456.9|22473.9|22461.9|22476.3|22464.3|22467.6|22455.6|21
1754055540000|2025-08-01 13:39:00|22476.3|22464.3|22478.9|22466.9|22481.4|22469.4|22475.1|22463.1|50
1754055550000|2025-08-01 13:39:10|22480.1|22468.1|22459|22447|22481.4|22469.4|22459|22447|18
1754055560000|2025-08-01 13:39:20|22461.5|22449.5|22464|22452|22464|22452|22461.5|22449.5|12
1754055570000|2025-08-01 13:39:30|22465.3|22453.3|22454|22442|22465.3|22453.3|22454|22442|8
1754055580000|2025-08-01 13:39:40|22455.3|22443.3|22454|22442|22455.3|22443.3|22451.6|22439.6|16
1754055590000|2025-08-01 13:39:50|22455.2|22443.2|22451.5|22439.5|22456.5|22444.5|22450.3|22438.3|11
1754055600000|2025-08-01 13:40:00|22451.6|22439.6|22439|22427|22451.6|22439.6|22432.8|22420.8|17
1754055610000|2025-08-01 13:40:10|22439.1|22427.1|22435.3|22423.3|22439.1|22427.1|22434|22422|12
1754055620000|2025-08-01 13:40:20|22434|22422|22437.7|22425.7|22440.2|22428.2|22434|22422|29
1754055630000|2025-08-01 13:40:30|22436.5|22424.5|22426.4|22414.4|22439|22427|22424|22412|17
1754055640000|2025-08-01 13:40:40|22426.5|22414.5|22426.4|22414.4|22429|22417|22424|22412|25
1754055650000|2025-08-01 13:40:50|22428.9|22416.9|22416.3|22404.3|22430.1|22418.1|22413.9|22401.9|33
1754055660000|2025-08-01 13:41:00|22416.4|22404.4|22426.3|22414.3|22428.9|22416.9|22416.4|22404.4|19
1754055670000|2025-08-01 13:41:10|22426.2|22414.2|22431.3|22419.3|22431.3|22419.3|22426.2|22414.2|14
1754055680000|2025-08-01 13:41:20|22430.1|22418.1|22436.1|22424.1|22437.3|22425.3|22423.8|22411.8|36
1754055690000|2025-08-01 13:41:30|22431.3|22419.3|22437.5|22425.5|22437.5|22425.5|22431.2|22419.2|13
1754055700000|2025-08-01 13:41:40|22440|22428|22441.2|22429.2|22442.5|22430.5|22438.8|22426.8|22
1754055710000|2025-08-01 13:41:50|22441.3|22429.3|22441.1|22429.1|22441.3|22429.3|22441.1|22429.1|0
1754055720000|2025-08-01 13:42:00|22441.2|22429.2|22431.2|22419.2|22442.4|22430.4|22429.9|22417.9|7
1754055730000|2025-08-01 13:42:10|22433.6|22421.6|22419.9|22407.9|22433.6|22421.6|22419.9|22407.9|16
1754055740000|2025-08-01 13:42:20|22423.6|22411.6|22423.7|22411.7|22423.7|22411.7|22408.7|22396.7|46
1754055750000|2025-08-01 13:42:30|22426.1|22414.1|22416.3|22404.3|22426.1|22414.1|22412.4|22400.4|23
1754055760000|2025-08-01 13:42:40|22416.2|22404.2|22408.7|22396.7|22419.9|22407.9|22408.7|22396.7|21
1754055770000|2025-08-01 13:42:50|22408.6|22396.6|22403.7|22391.7|22413.6|22401.6|22403.7|22391.7|14
1754055780000|2025-08-01 13:43:00|22403.8|22391.8|22403.7|22391.7|22411.1|22399.1|22401.1|22389.1|14
1754055790000|2025-08-01 13:43:10|22406.3|22394.3|22401.3|22389.3|22406.3|22394.3|22396.3|22384.3|40
1754055800000|2025-08-01 13:43:20|22403.7|22391.7|22396.2|22384.2|22405|22393|22396.2|22384.2|15
1754055810000|2025-08-01 13:43:30|22395|22383|22397.5|22385.5|22397.5|22385.5|22391.2|22379.2|22
1754055820000|2025-08-01 13:43:40|22396.3|22384.3|22397.4|22385.4|22398.7|22386.7|22393.7|22381.7|13
1754055830000|2025-08-01 13:43:50|22398.7|22386.7|22391.3|22379.3|22401.3|22389.3|22391.3|22379.3|17
1754055840000|2025-08-01 13:44:00|22390.1|22378.1|22387.4|22375.4|22393.8|22381.8|22387.4|22375.4|53
1754055850000|2025-08-01 13:44:10|22387.5|22375.5|22391.2|22379.2|22393.7|22381.7|22386.2|22374.2|12
1754055860000|2025-08-01 13:44:20|22388.8|22376.8|22396.2|22384.2|22397.5|22385.5|22386.3|22374.3|39
1754055870000|2025-08-01 13:44:30|22393.8|22381.8|22390.1|22378.1|22395|22383|22390.1|22378.1|9
1754055880000|2025-08-01 13:44:40|22390|22378|22386.3|22374.3|22391.4|22379.4|22383.8|22371.8|8
1754055890000|2025-08-01 13:44:50|22390.1|22378.1|22393.9|22381.9|22395.1|22383.1|22390.1|22378.1|6
1754055900000|2025-08-01 13:45:00|22393.8|22381.8|22391.3|22379.3|22397.6|22385.6|22390.1|22378.1|32
1754055910000|2025-08-01 13:45:10|22388.9|22376.9|22386.3|22374.3|22391.4|22379.4|22386.3|22374.3|29
1754055920000|2025-08-01 13:45:20|22385.1|22373.1|22386.3|22374.3|22386.3|22374.3|22381.3|22369.3|3
1754055930000|2025-08-01 13:45:30|22387.5|22375.5|22375.1|22363.1|22387.6|22375.6|22373.9|22361.9|11
1754055940000|2025-08-01 13:45:40|22374|22362|22376.4|22364.4|22378.9|22366.9|22373.9|22361.9|10
1754055950000|2025-08-01 13:45:50|22377.7|22365.7|22367.6|22355.6|22377.7|22365.7|22367.6|22355.6|22
1754055960000|2025-08-01 13:46:00|22368.8|22356.8|22363.8|22351.8|22368.8|22356.8|22363.8|22351.8|10
1754055970000|2025-08-01 13:46:10|22366.4|22354.4|22368.8|22356.8|22368.9|22356.9|22366.3|22354.3|34
1754055980000|2025-08-01 13:46:20|22371.2|22359.2|22371.3|22359.3|22371.3|22359.3|22367.5|22355.5|7
1754055990000|2025-08-01 13:46:30|22373.8|22361.8|22373.9|22361.9|22376.3|22364.3|22373.8|22361.8|3
1754056000000|2025-08-01 13:46:40|22373.8|22361.8|22383.8|22371.8|22383.9|22371.9|22373.8|22361.8|28
1754056010000|2025-08-01 13:46:50|22386.3|22374.3|22378.9|22366.9|22388.8|22376.8|22378.9|22366.9|20
1754056020000|2025-08-01 13:47:00|22378.8|22366.8|22383.8|22371.8|22383.8|22371.8|22376.4|22364.4|30
1754056030000|2025-08-01 13:47:10|22383.9|22371.9|22381.4|22369.4|22386.4|22374.4|22381.3|22369.3|5
1754056040000|2025-08-01 13:47:20|22386.4|22374.4|22382.7|22370.7|22386.4|22374.4|22382.6|22370.6|4
1754056050000|2025-08-01 13:47:30|22381.4|22369.4|22383.9|22371.9|22385.1|22373.1|22381.4|22369.4|1
1754056060000|2025-08-01 13:47:40|22386.4|22374.4|22386.4|22374.4|22391.4|22379.4|22385.2|22373.2|17
1754056070000|2025-08-01 13:47:50|22381.6|22369.6|22381.4|22369.4|22382.6|22370.6|22381.3|22369.3|12
1754056080000|2025-08-01 13:48:00|22376.4|22364.4|22363.8|22351.8|22376.4|22364.4|22362.6|22350.6|14
1754056090000|2025-08-01 13:48:10|22358.9|22346.9|22354|22342|22362.6|22350.6|22352.8|22340.8|30
1754056100000|2025-08-01 13:48:20|22356.4|22344.4|22357.8|22345.8|22360.2|22348.2|22355.3|22343.3|13
1754056110000|2025-08-01 13:48:30|22357.7|22345.7|22361.5|22349.5|22362.7|22350.7|22357.7|22345.7|13
1754056120000|2025-08-01 13:48:40|22362.7|22350.7|22356.5|22344.5|22363.9|22351.9|22356.5|22344.5|28
1754056130000|2025-08-01 13:48:50|22349|22337|22352.8|22340.8|22356.5|22344.5|22345.3|22333.3|67
1754056140000|2025-08-01 13:49:00|22351.5|22339.5|22354|22342|22356.4|22344.4|22346.5|22334.5|35
1754056150000|2025-08-01 13:49:10|22356.4|22344.4|22349|22337|22356.4|22344.4|22349|22337|16
1754056160000|2025-08-01 13:49:20|22347.8|22335.8|22353.9|22341.9|22354|22342|22347.8|22335.8|4
1754056170000|2025-08-01 13:49:30|22351.4|22339.4|22351.4|22339.4|22351.4|22339.4|22346.5|22334.5|14
1754056180000|2025-08-01 13:49:40|22350.2|22338.2|22351.4|22339.4|22352.7|22340.7|22350.2|22338.2|4
1754056190000|2025-08-01 13:49:50|22348.9|22336.9|22349|22337|22351.5|22339.5|22345.3|22333.3|7
1754056200000|2025-08-01 13:50:00|22351.5|22339.5|22354|22342|22359|22347|22350.2|22338.2|15
1754056210000|2025-08-01 13:50:10|22353.9|22341.9|22356.4|22344.4|22359|22347|22353.9|22341.9|34
1754056220000|2025-08-01 13:50:20|22357.7|22345.7|22350.2|22338.2|22357.7|22345.7|22350.2|22338.2|5
1754056230000|2025-08-01 13:50:30|22351.4|22339.4|22353.9|22341.9|22355.1|22343.1|22351.4|22339.4|4
1754056240000|2025-08-01 13:50:40|22355.1|22343.1|22353.9|22341.9|22356.4|22344.4|22351.4|22339.4|17
1754056250000|2025-08-01 13:50:50|22354|22342|22358.9|22346.9|22361.3|22349.3|22353.9|22341.9|7
1754056260000|2025-08-01 13:51:00|22362.6|22350.6|22356.4|22344.4|22363.8|22351.8|22353.9|22341.9|65
1754056270000|2025-08-01 13:51:10|22361.3|22349.3|22356.4|22344.4|22361.3|22349.3|22356.4|22344.4|11
1754056280000|2025-08-01 13:51:20|22357.6|22345.6|22362.6|22350.6|22363.9|22351.9|22357.6|22345.6|14
1754056290000|2025-08-01 13:51:30|22363.9|22351.9|22366.5|22354.5|22366.5|22354.5|22362.6|22350.6|7
1754056300000|2025-08-01 13:51:40|22367.7|22355.7|22366.5|22354.5|22367.8|22355.8|22362.7|22350.7|14
1754056310000|2025-08-01 13:51:50|22367.7|22355.7|22369|22357|22370.3|22358.3|22366.5|22354.5|5
1754056320000|2025-08-01 13:52:00|22366.5|22354.5|22351.5|22339.5|22366.5|22354.5|22350.3|22338.3|15
1754056330000|2025-08-01 13:52:10|22350.3|22338.3|22346.5|22334.5|22354|22342|22345.3|22333.3|22
1754056340000|2025-08-01 13:52:20|22347.7|22335.7|22347.8|22335.8|22352.8|22340.8|22347.7|22335.7|27
1754056350000|2025-08-01 13:52:30|22346.5|22334.5|22346.5|22334.5|22347.7|22335.7|22345.3|22333.3|34
1754056360000|2025-08-01 13:52:40|22349|22337|22349|22337|22349|22337|22348.9|22336.9|2
1754056370000|2025-08-01 13:52:50|22350.2|22338.2|22353.9|22341.9|22357.7|22345.7|22350.2|22338.2|21
1754056380000|2025-08-01 13:53:00|22352.7|22340.7|22353.9|22341.9|22354|22342|22352.7|22340.7|17
1754056390000|2025-08-01 13:53:10|22354|22342|22353.9|22341.9|22354|22342|22352.7|22340.7|5
1754056400000|2025-08-01 13:53:20|22347.9|22335.9|22348.9|22336.9|22350.2|22338.2|22347.7|22335.7|33
1754056410000|2025-08-01 13:53:30|22349|22337|22345.2|22333.2|22349|22337|22341.5|22329.5|5
1754056420000|2025-08-01 13:53:40|22344|22332|22344|22332|22347.7|22335.7|22344|22332|6
1754056430000|2025-08-01 13:53:50|22345.2|22333.2|22344|22332|22345.2|22333.2|22344|22332|3
1754056440000|2025-08-01 13:54:00|22343.9|22331.9|22341.5|22329.5|22344|22332|22339|22327|19
1754056450000|2025-08-01 13:54:10|22342.7|22330.7|22339|22327|22342.7|22330.7|22339|22327|11
1754056460000|2025-08-01 13:54:20|22340.2|22328.2|22339|22327|22341.5|22329.5|22337.8|22325.8|10
1754056470000|2025-08-01 13:54:30|22340.3|22328.3|22341.5|22329.5|22341.5|22329.5|22339|22327|2
1754056480000|2025-08-01 13:54:40|22341.6|22329.6|22342.8|22330.8|22345.3|22333.3|22337.8|22325.8|22
1754056490000|2025-08-01 13:54:50|22343.9|22331.9|22344|22332|22344.1|22332.1|22341.5|22329.5|3
1754056500000|2025-08-01 13:55:00|22344.1|22332.1|22345.3|22333.3|22345.3|22333.3|22344|22332|0
1754056510000|2025-08-01 13:55:10|22344.1|22332.1|22336.6|22324.6|22344.1|22332.1|22335.4|22323.4|24
1754056520000|2025-08-01 13:55:20|22339.1|22327.1|22336.6|22324.6|22339.1|22327.1|22336.6|22324.6|3
1754056530000|2025-08-01 13:55:30|22335.4|22323.4|22336.6|22324.6|22336.6|22324.6|22335.4|22323.4|14
1754056540000|2025-08-01 13:55:40|22335.4|22323.4|22337.9|22325.9|22337.9|22325.9|22335.4|22323.4|59
1754056550000|2025-08-01 13:55:50|22336.6|22324.6|22335.4|22323.4|22336.6|22324.6|22335.4|22323.4|24
1754056560000|2025-08-01 13:56:00|22334.1|22322.1|22336.6|22324.6|22337.9|22325.9|22334.1|22322.1|15
1754056570000|2025-08-01 13:56:10|22336.5|22324.5|22335.3|22323.3|22336.6|22324.6|22335.3|22323.3|5
1754056580000|2025-08-01 13:56:20|22336.5|22324.5|22336.6|22324.6|22336.6|22324.6|22332.8|22320.8|9
1754056590000|2025-08-01 13:56:30|22342.8|22330.8|22344|22332|22351.6|22339.6|22341.5|22329.5|22
1754056600000|2025-08-01 13:56:40|22345.2|22333.2|22341.5|22329.5|22345.2|22333.2|22341.5|22329.5|4
1754056610000|2025-08-01 13:56:50|22342.7|22330.7|22344|22332|22344|22332|22341.5|22329.5|10
1754056620000|2025-08-01 13:57:00|22345.3|22333.3|22340.3|22328.3|22345.3|22333.3|22338.9|22326.9|6
1754056630000|2025-08-01 13:57:10|22340.2|22328.2|22340.2|22328.2|22341.5|22329.5|22339|22327|4
1754056640000|2025-08-01 13:57:20|22338.9|22326.9|22336.4|22324.4|22339|22327|22334|22322|46
1754056650000|2025-08-01 13:57:30|22336.5|22324.5|22336.5|22324.5|22336.5|22324.5|22333.9|22321.9|2
1754056660000|2025-08-01 13:57:40|22339|22327|22339|22327|22339|22327|22338.9|22326.9|16
1754056670000|2025-08-01 13:57:50|22342.7|22330.7|22339|22327|22342.7|22330.7|22338.9|22326.9|14
1754056680000|2025-08-01 13:58:00|22339.1|22327.1|22344|22332|22346.5|22334.5|22339.1|22327.1|12
1754056690000|2025-08-01 13:58:10|22345.2|22333.2|22341.5|22329.5|22345.2|22333.2|22340.2|22328.2|15
1754056700000|2025-08-01 13:58:20|22340.2|22328.2|22334|22322|22341.4|22329.4|22334|22322|12
1754056710000|2025-08-01 13:58:30|22333.9|22321.9|22327.7|22315.7|22333.9|22321.9|22325.3|22313.3|62
1754056720000|2025-08-01 13:58:40|22328.9|22316.9|22336.5|22324.5|22336.5|22324.5|22325.3|22313.3|87
1754056730000|2025-08-01 13:58:50|22337.7|22325.7|22343.9|22331.9|22343.9|22331.9|22337.7|22325.7|19
1754056740000|2025-08-01 13:59:00|22344|22332|22347.7|22335.7|22347.7|22335.7|22342.7|22330.7|6
1754056750000|2025-08-01 13:59:10|22346.5|22334.5|22346.5|22334.5|22346.5|22334.5|22342.7|22330.7|9
1754056760000|2025-08-01 13:59:20|22351.4|22339.4|22355.2|22343.2|22356.4|22344.4|22351.4|22339.4|6
1754056770000|2025-08-01 13:59:30|22356.5|22344.5|22348.9|22336.9|22356.5|22344.5|22346.4|22334.4|22
1754056780000|2025-08-01 13:59:40|22349|22337|22353.9|22341.9|22356.4|22344.4|22349|22337|16
1754056790000|2025-08-01 13:59:50|22349|22337|22341.5|22329.5|22349|22337|22339|22327|20
1754056800000|2025-08-01 14:00:00|22339|22327|22322.8|22310.8|22339|22327|22322.8|22310.8|78
1754056810000|2025-08-01 14:00:10|22321.6|22309.6|22327.8|22315.8|22327.8|22315.8|22312.9|22300.9|172
1754056820000|2025-08-01 14:00:20|22330.3|22318.3|22319.1|22307.1|22331.5|22319.5|22319.1|22307.1|10
1754056830000|2025-08-01 14:00:30|22321.6|22309.6|22316.6|22304.6|22322.8|22310.8|22316.6|22304.6|16
1754056840000|2025-08-01 14:00:40|22319.1|22307.1|22324|22312|22326.5|22314.5|22319.1|22307.1|30
1754056850000|2025-08-01 14:00:50|22326.5|22314.5|22321.5|22309.5|22326.5|22314.5|22321.5|22309.5|6
1754056860000|2025-08-01 14:01:00|22320.3|22308.3|22320.3|22308.3|22321.5|22309.5|22317.9|22305.9|6
1754056870000|2025-08-01 14:01:10|22319.1|22307.1|22314|22302|22319.1|22307.1|22305.3|22293.3|80
1754056880000|2025-08-01 14:01:20|22314.1|22302.1|22307.8|22295.8|22314.1|22302.1|22307.8|22295.8|18
1754056890000|2025-08-01 14:01:30|22306.5|22294.5|22304|22292|22306.5|22294.5|22304|22292|11
1754056900000|2025-08-01 14:01:40|22302|22282|22303.9|22291.9|22304|22292|22296.5|22282|41
1754056910000|2025-08-01 14:01:50|22302.7|22290.7|22294|22282|22302.7|22290.7|22291.4|22279.4|38
1754056920000|2025-08-01 14:02:00|22290.3|22278.3|22291.6|22279.6|22291.6|22279.6|22287.8|22275.8|51
1754056930000|2025-08-01 14:02:10|22294|22282|22306.4|22294.4|22306.5|22294.5|22294|22282|18
1754056940000|2025-08-01 14:02:20|22305.2|22293.2|22291.5|22279.5|22305.2|22293.2|22291.5|22279.5|16
1754056950000|2025-08-01 14:02:30|22293.9|22281.9|22295.2|22283.2|22295.2|22283.2|22293.9|22281.9|2
1754056960000|2025-08-01 14:02:40|22295.3|22283.3|22287.7|22275.7|22299|22287|22287.7|22275.7|19
1754056970000|2025-08-01 14:02:50|22285.2|22273.2|22280.2|22268.2|22287.7|22275.7|22279|22267|17
1754056980000|2025-08-01 14:03:00|22281.5|22269.5|22278.9|22266.9|22283.9|22271.9|22278.9|22266.9|15
1754056990000|2025-08-01 14:03:10|22273.9|22261.9|22276.3|22264.3|22281.3|22269.3|22273.9|22261.9|45
1754057000000|2025-08-01 14:03:20|22276.4|22264.4|22275.1|22263.1|22276.4|22264.4|22275|22263|23
1754057010000|2025-08-01 14:03:30|22273.9|22261.9|22268.9|22256.9|22273.9|22261.9|22268.9|22256.9|13
1754057020000|2025-08-01 14:03:40|22271.3|22259.3|22271.4|22259.4|22271.4|22259.4|22271.3|22259.3|8
1754057030000|2025-08-01 14:03:50|22267.8|22255.8|22278.9|22266.9|22280.1|22268.1|22267.8|22255.8|62
1754057040000|2025-08-01 14:04:00|22280.1|22268.1|22291.3|22279.3|22291.3|22279.3|22278.9|22266.9|52
1754057050000|2025-08-01 14:04:10|22293.7|22281.7|22298.8|22286.8|22300|22288|22293.7|22281.7|7
1754057060000|2025-08-01 14:04:20|22300|22288|22308.7|22296.7|22321.2|22309.2|22300|22288|22
1754057070000|2025-08-01 14:04:30|22311.2|22299.2|22313.6|22301.6|22317.4|22305.4|22311.2|22299.2|16
1754057080000|2025-08-01 14:04:40|22311.2|22299.2|22321.2|22309.2|22323.6|22311.6|22309.9|22297.9|11
1754057090000|2025-08-01 14:04:50|22321.1|22309.1|22316.1|22304.1|22321.1|22309.1|22311.1|22299.1|12
1754057100000|2025-08-01 14:05:00|22316.2|22304.2|22319.8|22307.8|22326.1|22314.1|22314.9|22302.9|65
1754057110000|2025-08-01 14:05:10|22321|22309|22328.8|22316.8|22330|22318|22316.1|22304.1|59
1754057120000|2025-08-01 14:05:20|22327.6|22315.6|22325.2|22313.2|22328.8|22316.8|22325.2|22313.2|40
1754057130000|2025-08-01 14:05:30|22326.4|22314.4|22326.5|22314.5|22326.5|22314.5|22324|22312|34
1754057140000|2025-08-01 14:05:40|22326.4|22314.4|22326.4|22314.4|22326.4|22314.4|22326.4|22314.4|2
1754057150000|2025-08-01 14:05:50|22325.2|22313.2|22326.4|22314.4|22327.6|22315.6|22325.2|22313.2|24
1754057160000|2025-08-01 14:06:00|22327.6|22315.6|22328.9|22316.9|22328.9|22316.9|22325.2|22313.2|11
1754057170000|2025-08-01 14:06:10|22327.7|22315.7|22326.4|22314.4|22328.9|22316.9|22326.4|22314.4|4
1754057180000|2025-08-01 14:06:20|22325.1|22313.1|22316.3|22304.3|22325.1|22313.1|22316.3|22304.3|30
1754057190000|2025-08-01 14:06:30|22315.1|22303.1|22317.4|22305.4|22317.5|22305.5|22313.7|22301.7|12
1754057200000|2025-08-01 14:06:40|22318.7|22306.7|22319.9|22307.9|22320|22308|22317.5|22305.5|5
1754057210000|2025-08-01 14:06:50|22320|22308|22312.5|22300.5|22320|22308|22312.5|22300.5|7
1754057220000|2025-08-01 14:07:00|22311.3|22299.3|22313.7|22301.7|22313.7|22301.7|22310|22298|9
1754057230000|2025-08-01 14:07:10|22318.6|22306.6|22324.8|22312.8|22326|22314|22318.6|22306.6|20
1754057240000|2025-08-01 14:07:20|22326.1|22314.1|22322.4|22310.4|22326.1|22314.1|22319.8|22307.8|5
1754057250000|2025-08-01 14:07:30|22322.3|22310.3|22328.6|22316.6|22328.6|22316.6|22322.3|22310.3|43
1754057260000|2025-08-01 14:07:40|22328.5|22316.5|22326.1|22314.1|22328.5|22316.5|22324.8|22312.8|10
1754057270000|2025-08-01 14:07:50|22326|22314|22326|22314|22326|22314|22324.8|22312.8|3
1754057280000|2025-08-01 14:08:00|22323.6|22311.6|22326.1|22314.1|22327.3|22315.3|22321.1|22309.1|10
1754057290000|2025-08-01 14:08:10|22327.3|22315.3|22326.1|22314.1|22328.6|22316.6|22326.1|22314.1|7
1754057300000|2025-08-01 14:08:20|22327.3|22315.3|22327.4|22315.4|22327.4|22315.4|22324.8|22312.8|2
1754057310000|2025-08-01 14:08:30|22326.2|22314.2|22324.9|22312.9|22326.2|22314.2|22324.9|22312.9|4
1754057320000|2025-08-01 14:08:40|22326.1|22314.1|22326.1|22314.1|22326.1|22314.1|22318.6|22306.6|14
1754057330000|2025-08-01 14:08:50|22327.3|22315.3|22326.2|22314.2|22328.7|22316.7|22326.2|22314.2|3
1754057340000|2025-08-01 14:09:00|22322.6|22310.6|22323.7|22311.7|22323.7|22311.7|22321.1|22309.1|41
1754057350000|2025-08-01 14:09:10|22321.2|22309.2|22326.2|22314.2|22326.3|22314.3|22321.2|22309.2|7
1754057360000|2025-08-01 14:09:20|22323.7|22311.7|22317.4|22305.4|22326.2|22314.2|22317.4|22305.4|6
1754057370000|2025-08-01 14:09:30|22322.3|22310.3|22323.6|22311.6|22323.7|22311.7|22322.3|22310.3|8
1754057380000|2025-08-01 14:09:40|22322.4|22310.4|22314.9|22302.9|22322.4|22310.4|22314.9|22302.9|26
1754057390000|2025-08-01 14:09:50|22309.9|22297.9|22305|22293|22312.4|22300.4|22300|22288|85
1754057400000|2025-08-01 14:10:00|22303.8|22291.8|22281.3|22269.3|22303.8|22291.8|22281.3|22269.3|36
1754057410000|2025-08-01 14:10:10|22283.8|22271.8|22288.8|22276.8|22288.8|22276.8|22281.3|22269.3|11
1754057420000|2025-08-01 14:10:20|22292.6|22280.6|22286.3|22274.3|22293.8|22281.8|22285.1|22273.1|15
1754057430000|2025-08-01 14:10:30|22288.7|22276.7|22276.2|22264.2|22288.7|22276.7|22276.2|22264.2|37
1754057440000|2025-08-01 14:10:40|||||||||5
1754057450000|2025-08-01 14:10:50|22273.7|22261.7|22276.2|22264.2|22278.7|22266.7|22271.2|22259.2|34
1754057460000|2025-08-01 14:11:00|22276.3|22264.3|22276.2|22264.2|22278.7|22266.7|22271.2|22259.2|15
1754057470000|2025-08-01 14:11:10|22278.7|22266.7|22278.7|22266.7|22278.7|22266.7|22273.7|22261.7|6
1754057480000|2025-08-01 14:11:20|22278.6|22266.6|22278.7|22266.7|22278.7|22266.7|22276.2|22264.2|15
1754057490000|2025-08-01 14:11:30|22276.3|22264.3|22276.2|22264.2|22276.3|22264.3|22271.2|22259.2|20
1754057500000|2025-08-01 14:11:40|22276.3|22264.3|22283.7|22271.7|22288.8|22276.8|22276.3|22264.3|30
1754057510000|2025-08-01 14:11:50|22286.2|22274.2|22291.1|22279.1|22291.1|22279.1|22283.7|22271.7|29
1754057520000|2025-08-01 14:12:00|22289.9|22277.9|22293.6|22281.6|22293.6|22281.6|22289.9|22277.9|4
1754057530000|2025-08-01 14:12:10|22293.7|22281.7|22298.7|22286.7|22298.7|22286.7|22293.6|22281.6|2
1754057540000|2025-08-01 14:12:20|22299.9|22287.9|22301.2|22289.2|22303.7|22291.7|22298.7|22286.7|15
1754057550000|2025-08-01 14:12:30|22298.7|22286.7|22297.4|22285.4|22303.7|22291.7|22296.2|22284.2|11
1754057560000|2025-08-01 14:12:40|22290|22278|22288.7|22276.7|22290|22278|22288.7|22276.7|16
1754057570000|2025-08-01 14:12:50|||||||||1
1754057580000|2025-08-01 14:13:00|22291.2|22279.2|22270|22258|22291.2|22279.2|22270|22258|46
1754057590000|2025-08-01 14:13:10|22268.8|22256.8|22268.7|22256.7|22268.8|22256.8|22268.7|22256.7|0
1754057600000|2025-08-01 14:13:20|22263.8|22251.8|22266.2|22254.2|22266.2|22254.2|22263.7|22251.7|29
1754057610000|2025-08-01 14:13:30|22268.7|22256.7|22266.2|22254.2|22268.7|22256.7|22264.9|22252.9|6
1754057620000|2025-08-01 14:13:40|22273.7|22261.7|22273.7|22261.7|22276.2|22264.2|22273.7|22261.7|13
1754057630000|2025-08-01 14:13:50|22274.9|22262.9|22261.1|22249.1|22276.1|22264.1|22261.1|22249.1|33
1754057640000|2025-08-01 14:14:00|22259.9|22247.9|22258.6|22246.6|22262.4|22250.4|22257.4|22245.4|28
1754057650000|2025-08-01 14:14:10|22263.7|22251.7|22261.2|22249.2|22266.1|22254.1|22261.2|22249.2|27
1754057660000|2025-08-01 14:14:20|22262.4|22250.4|22266.2|22254.2|22268.6|22256.6|22262.4|22250.4|3
1754057670000|2025-08-01 14:14:30|22272.4|22260.4|22266.1|22254.1|22272.4|22260.4|22266.1|22254.1|37
1754057680000|2025-08-01 14:14:40|22262.5|22250.5|22266.1|22254.1|22276.1|22264.1|22262.3|22250.3|20
1754057690000|2025-08-01 14:14:50|22266|22254|22267.3|22255.3|22268.6|22256.6|22262.4|22250.4|7
1754057700000|2025-08-01 14:15:00|22269|22257|22281.1|22269.1|22281.1|22269.1|22269|22257|128
1754057710000|2025-08-01 14:15:10|22279.9|22267.9|22288.5|22276.5|22289.7|22277.7|22279.8|22267.8|32
1754057720000|2025-08-01 14:15:20|22283.5|22271.5|22282.3|22270.3|22287.3|22275.3|22282.3|22270.3|5
1754057730000|2025-08-01 14:15:30|22283.5|22271.5|22280.9|22268.9|22283.5|22271.5|22278.4|22266.4|9
1754057740000|2025-08-01 14:15:40|22282.1|22270.1|22283.5|22271.5|22288.4|22276.4|22282.1|22270.1|7
1754057750000|2025-08-01 14:15:50|22282.2|22270.2|22283.4|22271.4|22285.9|22273.9|22281|22269|7
1754057760000|2025-08-01 14:16:00|22281|22269|22278.5|22266.5|22281|22269|22278.5|22266.5|6
1754057770000|2025-08-01 14:16:10|22279.7|22267.7|22288.4|22276.4|22288.4|22276.4|22279.7|22267.7|14
1754057780000|2025-08-01 14:16:20|22289.6|22277.6|22290.9|22278.9|22293.3|22281.3|22289.6|22277.6|7
1754057790000|2025-08-01 14:16:30|22292.1|22280.1|22289.6|22277.6|22292.1|22280.1|22289.6|22277.6|17
1754057800000|2025-08-01 14:16:40|22285.9|22273.9|22279.5|22267.5|22287.1|22275.1|22279.5|22267.5|22
1754057810000|2025-08-01 14:16:50|22280.8|22268.8|22285.7|22273.7|22288.2|22276.2|22280.8|22268.8|8
1754057820000|2025-08-01 14:17:00|22288.2|22276.2|22290.6|22278.6|22290.6|22278.6|22288.2|22276.2|26
1754057830000|2025-08-01 14:17:10|22288.2|22276.2|22289.5|22277.5|22293.3|22281.3|22288.2|22276.2|9
1754057840000|2025-08-01 14:17:20|22290.7|22278.7|22298.2|22286.2|22298.2|22286.2|22289.6|22277.6|3
1754057850000|2025-08-01 14:17:30|22298.3|22286.3|22300.8|22288.8|22303.2|22291.2|22295.8|22283.8|6
1754057860000|2025-08-01 14:17:40|22299.6|22287.6|22293.3|22281.3|22299.6|22287.6|22293.3|22281.3|11
1754057870000|2025-08-01 14:17:50|22295.7|22283.7|22298.3|22286.3|22298.3|22286.3|22290.8|22278.8|12
1754057880000|2025-08-01 14:18:00|22299.5|22287.5|22303.2|22291.2|22303.3|22291.3|22299.5|22287.5|13
1754057890000|2025-08-01 14:18:10|22303.1|22291.1|22298.2|22286.2|22303.1|22291.1|22298.2|22286.2|6
1754057900000|2025-08-01 14:18:20|22299.4|22287.4|22293.1|22281.1|22300.6|22288.6|22293.1|22281.1|10
1754057910000|2025-08-01 14:18:30|22290.7|22278.7|22290.6|22278.6|22291.8|22279.8|22290.6|22278.6|2
1754057920000|2025-08-01 14:18:40|22291.8|22279.8|22283.1|22271.1|22291.8|22279.8|22283.1|22271.1|12
1754057930000|2025-08-01 14:18:50|22281.9|22269.9|22294.3|22282.3|22294.3|22282.3|22280.5|22268.5|12
1754057940000|2025-08-01 14:19:00|22293|22281|22285.5|22273.5|22294.3|22282.3|22283.1|22271.1|15
1754057950000|2025-08-01 14:19:10|22285.6|22273.6|22288|22276|22288|22276|22285.5|22273.5|2
1754057960000|2025-08-01 14:19:20|22285.6|22273.6|22295.5|22283.5|22295.5|22283.5|22285.6|22273.6|26
1754057970000|2025-08-01 14:19:30|22294.3|22282.3|22293.1|22281.1|22294.3|22282.3|22293|22281|2
1754057980000|2025-08-01 14:19:40|22291.8|22279.8|22295.6|22283.6|22298.1|22286.1|22290.5|22278.5|13
1754057990000|2025-08-01 14:19:50|22298.2|22286.2|22295.6|22283.6|22300.6|22288.6|22294.4|22282.4|10
1754058000000|2025-08-01 14:20:00|22296.8|22284.8|22301.9|22289.9|22301.9|22289.9|22295.6|22283.6|33
1754058010000|2025-08-01 14:20:10|22300.7|22288.7|22295.5|22283.5|22300.7|22288.7|22295.5|22283.5|18
1754058020000|2025-08-01 14:20:20|22294.3|22282.3|22294.3|22282.3|22299.6|22286.1|22291.8|22279.6|42
1754058030000|2025-08-01 14:20:30|22294.4|22282.4|22296.9|22284.9|22298|22286|22294.4|22282.4|0
1754058040000|2025-08-01 14:20:40|22298.1|22286.1|22303.1|22291.1|22303.1|22291.1|22296.9|22284.9|4
1754058050000|2025-08-01 14:20:50|22303|22291|22301.8|22289.8|22303|22291|22301.7|22289.7|1
1754058060000|2025-08-01 14:21:00|22300.6|22288.6|22305.5|22293.5|22305.5|22293.5|22300.5|22288.5|7
1754058070000|2025-08-01 14:21:10|22303|22291|22303|22291|22303.1|22291.1|22301.8|22289.8|2
1754058080000|2025-08-01 14:21:20|22304.3|22292.3|22306.8|22294.8|22308|22296|22304.3|22292.3|3
1754058090000|2025-08-01 14:21:30|22305.6|22293.6|22308|22296|22309.2|22297.2|22305.5|22293.5|3
1754058100000|2025-08-01 14:21:40|22307.9|22295.9|22323|22311|22329.3|22317.3|22307.9|22295.9|23
1754058110000|2025-08-01 14:21:50|22321.8|22309.8|22320.6|22308.6|22321.8|22309.8|22320.5|22308.5|9
1754058120000|2025-08-01 14:22:00|22321.8|22309.8|22323.1|22311.1|22324.3|22312.3|22321.8|22309.8|5
1754058130000|2025-08-01 14:22:10|22335.5|22323.5|22361.8|22349.8|22365.3|22353.3|22335.5|22323.5|89
1754058140000|2025-08-01 14:22:20|22361.7|22349.7|22350.5|22338.5|22361.7|22349.7|22349.3|22337.3|24
1754058150000|2025-08-01 14:22:30|22350.6|22338.6|22354.3|22342.3|22363|22351|22350.6|22338.6|34
1754058160000|2025-08-01 14:22:40|22355.6|22343.6|22348.1|22336.1|22356.8|22344.8|22348.1|22336.1|1
1754058170000|2025-08-01 14:22:50|22348.2|22336.2|22358.2|22346.2|22361.8|22349.8|22348.2|22336.2|10
1754058180000|2025-08-01 14:23:00|22355.7|22343.7|22358|22346|22358|22346|22351.8|22339.8|14
1754058190000|2025-08-01 14:23:10|22358.1|22346.1|22355.6|22343.6|22358.1|22346.1|22355.5|22343.5|4
1754058200000|2025-08-01 14:23:20|22355.5|22343.5|22355.5|22343.5|22356.7|22344.7|22355.5|22343.5|2
1754058210000|2025-08-01 14:23:30|22354.3|22342.3|22350.5|22338.5|22354.3|22342.3|22350.5|22338.5|7
1754058220000|2025-08-01 14:23:40|22346.9|22334.9|22340.5|22328.5|22349.5|22334.9|22339.4|22327.4|11
1754058230000|2025-08-01 14:23:50|22338.1|22326.1|22334.4|22322.4|22343.1|22331.1|22333.2|22321.2|18
1754058240000|2025-08-01 14:24:00|22335.7|22323.7|22343.1|22331.1|22345.7|22333.7|22335.7|22323.7|7
1754058250000|2025-08-01 14:24:10|22341.9|22329.9|22338.1|22326.1|22341.9|22329.9|22335.5|22323.5|14
1754058260000|2025-08-01 14:24:20|22335.5|22323.5|22331.8|22319.8|22335.5|22323.5|22331.7|22319.7|8
1754058270000|2025-08-01 14:24:30|22333|22321|22336.7|22324.7|22338|22326|22331.8|22319.8|7
1754058280000|2025-08-01 14:24:40|22336.8|22324.8|22347.9|22335.9|22348|22336|22335.5|22323.5|13
1754058290000|2025-08-01 14:24:50|22348|22336|22350.5|22338.5|22350.5|22338.5|22347.9|22335.9|5
1754058300000|2025-08-01 14:25:00|22349.2|22337.2|22345.5|22333.5|22350.5|22338.5|22345.4|22333.4|13
1754058310000|2025-08-01 14:25:10|22347.9|22335.9|22349.3|22337.3|22350.5|22338.5|22347.9|22335.9|7
1754058320000|2025-08-01 14:25:20|22348|22336|22365.5|22353.5|22365.5|22353.5|22348|22336|9
1754058330000|2025-08-01 14:25:30|22365.4|22353.4|22365.6|22353.6|22369.3|22357.3|22365.4|22353.4|17
1754058340000|2025-08-01 14:25:40|22369.2|22357.2|22370.5|22358.5|22370.5|22358.5|22368|22356|2
1754058350000|2025-08-01 14:25:50|22366.9|22354.9|22363|22351|22368|22356|22361.9|22349.9|5
1754058360000|2025-08-01 14:26:00|22359.3|22347.3|22358.1|22346.1|22363|22351|22358|22346|13
1754058370000|2025-08-01 14:26:10|22358|22346|22358.1|22346.1|22358.1|22346.1|22358|22346|3
1754058380000|2025-08-01 14:26:20|22358|22346|22358.1|22346.1|22358.1|22346.1|22353.1|22341.1|18
1754058390000|2025-08-01 14:26:30|22359.3|22347.3|22354.4|22342.4|22360.6|22348.6|22354.4|22342.4|3
1754058400000|2025-08-01 14:26:40|22356.9|22344.9|22360.5|22348.5|22360.6|22348.6|22354.4|22342.4|10
1754058410000|2025-08-01 14:26:50|22359.4|22347.4|22360.6|22348.6|22360.7|22348.7|22359.4|22347.4|6
1754058420000|2025-08-01 14:27:00|22360.5|22348.5|22354.4|22342.4|22360.5|22348.5|22348.1|22336.1|29
1754058430000|2025-08-01 14:27:10|22355.6|22343.6|22354.4|22342.4|22358|22346|22354.4|22342.4|5
1754058440000|2025-08-01 14:27:20|22355.5|22343.5|22358.2|22346.2|22358.2|22346.2|22355.5|22343.5|4
1754058450000|2025-08-01 14:27:30|22358.1|22346.1|22363.2|22351.2|22365.6|22353.6|22358.1|22346.1|13
1754058460000|2025-08-01 14:27:40|22365.6|22353.6|22363.1|22351.1|22365.6|22353.6|22360.6|22348.6|5
1754058470000|2025-08-01 14:27:50|22363|22351|22345.7|22333.7|22363|22351|22345.7|22333.7|13
1754058480000|2025-08-01 14:28:00|22341.9|22329.9|22335.7|22323.7|22341.9|22329.9|22334.5|22322.5|13
1754058490000|2025-08-01 14:28:10|22334.5|22322.5|22323.2|22311.2|22334.5|22322.5|22323.2|22311.2|47
1754058500000|2025-08-01 14:28:20|22323.1|22311.1|22323.2|22311.2|22324.4|22312.4|22320.6|22308.6|7
1754058510000|2025-08-01 14:28:30|22320.7|22308.7|22305.8|22293.8|22320.7|22308.7|22304.5|22292.5|34
1754058520000|2025-08-01 14:28:40|22310.8|22298.8|22318.3|22306.3|22318.3|22306.3|22308.3|22296.3|22
1754058530000|2025-08-01 14:28:50|22315.8|22303.8|22315.9|22303.9|22320.8|22308.8|22314.5|22302.5|8
1754058540000|2025-08-01 14:29:00|22315.8|22303.8|22320.8|22308.8|22320.8|22308.8|22315.8|22303.8|7
1754058550000|2025-08-01 14:29:10|22319.6|22307.6|22319.5|22307.5|22319.6|22307.6|22319.5|22307.5|2
1754058560000|2025-08-01 14:29:20|22319.6|22307.6|22317.1|22305.1|22319.6|22307.6|22317.1|22305.1|10
1754058570000|2025-08-01 14:29:30|22317|22305|22315.8|22303.8|22320.8|22308.8|22313.3|22301.3|13
1754058580000|2025-08-01 14:29:40|22315.7|22303.7|22310.8|22298.8|22318.3|22306.3|22310.8|22298.8|1
1754058590000|2025-08-01 14:29:50|22310.9|22298.9|22315.9|22303.9|22315.9|22303.9|22310.8|22298.8|14
1754058600000|2025-08-01 14:30:00|22314.7|22302.7|22360.8|22348.8|22364.5|22352.5|22314.7|22302.7|190
1754058610000|2025-08-01 14:30:10|22362|22350|22353.4|22341.4|22362|22350|22349.6|22337.6|34
1754058620000|2025-08-01 14:30:20|22354.6|22342.6|22357|22345|22359.6|22347.6|22348.4|22336.4|23
1754058630000|2025-08-01 14:30:30|22355.8|22343.8|22347.1|22335.1|22358.3|22346.3|22347|22335|50
1754058640000|2025-08-01 14:30:40|22349.5|22337.5|22353.3|22341.3|22353.3|22341.3|22347|22335|5
1754058650000|2025-08-01 14:30:50|22355.8|22343.8|22365.8|22353.8|22368.3|22356.3|22355.8|22343.8|6
1754058660000|2025-08-01 14:31:00|22362.1|22350.1|22359.6|22347.6|22362.1|22350.1|22359.5|22347.5|6
1754058670000|2025-08-01 14:31:10|22360.8|22348.8|22358.3|22346.3|22360.8|22348.8|22358.3|22346.3|3
1754058680000|2025-08-01 14:31:20|22367|22355|22365.8|22353.8|22368.2|22356.2|22363.3|22351.3|11
1754058690000|2025-08-01 14:31:30|22365.7|22353.7|22367|22355|22369.5|22357.5|22365.7|22353.7|4
1754058700000|2025-08-01 14:31:40|22365.7|22353.7|22362.1|22350.1|22365.7|22353.7|22360.8|22348.8|10
1754058710000|2025-08-01 14:31:50|22363.3|22351.3|22363.3|22351.3|22363.3|22351.3|22359.6|22347.6|5
1754058720000|2025-08-01 14:32:00|22362.1|22350.1|22359.6|22347.6|22364.6|22352.6|22359.5|22347.5|7
1754058730000|2025-08-01 14:32:10|22359.5|22347.5|22359.6|22347.6|22359.6|22347.6|22358.3|22346.3|1
1754058740000|2025-08-01 14:32:20|22360.8|22348.8|22364.5|22352.5|22364.5|22352.5|22359.6|22347.6|7
1754058750000|2025-08-01 14:32:30|22365.7|22353.7|22367|22355|22368.3|22356.3|22365.7|22353.7|3
1754058760000|2025-08-01 14:32:40|22368.3|22356.3|22357|22345|22368.3|22356.3|22357|22345|4
1754058770000|2025-08-01 14:32:50|22358.3|22346.3|22355.8|22343.8|22358.3|22346.3|22355.8|22343.8|4
1754058780000|2025-08-01 14:33:00|22354.6|22342.6|22355.8|22343.8|22355.8|22343.8|22353.3|22341.3|1
1754058790000|2025-08-01 14:33:10|22357|22345|22357|22345|22358.3|22346.3|22355.8|22343.8|6
1754058800000|2025-08-01 14:33:20|22357.1|22345.1|22358.3|22346.3|22360.8|22348.8|22353.3|22341.3|7
1754058810000|2025-08-01 14:33:30|22359.6|22347.6|22367.1|22355.1|22368.3|22356.3|22359.6|22347.6|6
1754058820000|2025-08-01 14:33:40|22368.3|22356.3|22368.3|22356.3|22369.6|22357.6|22368.3|22356.3|2
1754058830000|2025-08-01 14:33:50|22363.4|22351.4|22363.4|22351.4|22363.4|22351.4|22360.9|22348.9|20
1754058840000|2025-08-01 14:34:00|22364.6|22352.6|22363.3|22351.3|22369.6|22357.6|22362.1|22350.1|15
1754058850000|2025-08-01 14:34:10|22363.4|22351.4|22358.3|22346.3|22364.6|22352.6|22358.3|22346.3|9
1754058860000|2025-08-01 14:34:20|22358.4|22346.4|22353.3|22341.3|22359.6|22347.6|22353.3|22341.3|1
1754058870000|2025-08-01 14:34:30|22352.1|22340.1|22353.3|22341.3|22353.3|22341.3|22350.8|22338.8|4
1754058880000|2025-08-01 14:34:40|22350.8|22338.8|22345.9|22333.9|22350.8|22338.8|22345.9|22333.9|9
1754058890000|2025-08-01 14:34:50|22344.6|22332.6|22343.4|22331.4|22344.6|22332.6|22343.3|22331.3|7
1754058900000|2025-08-01 14:35:00|22344.6|22332.6|22332.1|22320.1|22344.6|22332.6|22332.1|22320.1|52
1754058910000|2025-08-01 14:35:10|22332.2|22320.2|22325.9|22313.9|22332.2|22320.2|22325.9|22313.9|6
1754058920000|2025-08-01 14:35:20|22327.1|22315.1|22328.4|22316.4|22329.6|22317.6|22323.4|22311.4|11
1754058930000|2025-08-01 14:35:30|22328.5|22316.5|22330.8|22318.8|22333.3|22321.3|22328.4|22316.4|6
1754058940000|2025-08-01 14:35:40|22329.6|22317.6|22323.4|22311.4|22329.6|22317.6|22323.4|22311.4|12
1754058950000|2025-08-01 14:35:50|22323.3|22311.3|22325.8|22313.8|22328.3|22316.3|22323.3|22311.3|3
1754058960000|2025-08-01 14:36:00|22325.9|22313.9|22330.8|22318.8|22333.2|22321.2|22325.9|22313.9|4
1754058970000|2025-08-01 14:36:10|22329.6|22317.6|22329.6|22317.6|22329.6|22317.6|22329.6|22317.6|0
1754058980000|2025-08-01 14:36:20|22328.3|22316.3|22330.8|22318.8|22330.8|22318.8|22328.3|22316.3|4
1754058990000|2025-08-01 14:36:30|22329.6|22317.6|22335.8|22323.8|22338.2|22326.2|22329.6|22317.6|2
1754059000000|2025-08-01 14:36:40|22334.6|22322.6|22340.8|22328.8|22340.8|22328.8|22334.6|22322.6|3
1754059010000|2025-08-01 14:36:50|22338.3|22326.3|22343.3|22331.3|22343.3|22331.3|22338.3|22326.3|6
1754059020000|2025-08-01 14:37:00|22343.4|22331.4|22345.8|22333.8|22345.8|22333.8|22343.2|22331.2|6
1754059030000|2025-08-01 14:37:10|22345.7|22333.7|22345.7|22333.7|22345.7|22333.7|22345.7|22333.7|1
1754059040000|2025-08-01 14:37:20|22345.8|22333.8|22343.2|22331.2|22345.8|22333.8|22343.2|22331.2|2
1754059050000|2025-08-01 14:37:30|22345.8|22333.8|22343.2|22331.2|22345.8|22333.8|22343.2|22331.2|7
1754059060000|2025-08-01 14:37:40|22343.3|22331.3|22345.8|22333.8|22345.8|22333.8|22343.3|22331.3|1
1754059070000|2025-08-01 14:37:50|22347|22335|22345.8|22333.8|22347|22335|22345.8|22333.8|2
1754059080000|2025-08-01 14:38:00|22345.9|22333.9|22343.3|22331.3|22345.9|22333.9|22339.5|22327.5|7
1754059090000|2025-08-01 14:38:10|22342.1|22330.1|22343.3|22331.3|22343.3|22331.3|22340.8|22328.8|1
1754059100000|2025-08-01 14:38:20|22343.2|22331.2|22342|22330|22343.3|22331.3|22340.8|22328.8|1
1754059110000|2025-08-01 14:38:30|22342.1|22330.1|22339.5|22327.5|22342.1|22330.1|22338.3|22326.3|4
1754059120000|2025-08-01 14:38:40|22340.7|22328.7|22338.2|22326.2|22340.8|22328.8|22338.2|22326.2|1
1754059130000|2025-08-01 14:38:50|22342|22330|22340.8|22328.8|22342|22330|22340.8|22328.8|16
1754059140000|2025-08-01 14:39:00|22339.6|22327.6|22340.8|22328.8|22340.8|22328.8|22338.3|22326.3|4
1754059150000|2025-08-01 14:39:10|22339.6|22327.6|22340.8|22328.8|22340.8|22328.8|22339.6|22327.6|3
1754059160000|2025-08-01 14:39:20|22335.7|22323.7|22333.2|22321.2|22335.7|22323.7|22333.2|22321.2|1
1754059170000|2025-08-01 14:39:30|22333.3|22321.3|22327|22315|22333.3|22321.3|22325.8|22313.8|4
1754059180000|2025-08-01 14:39:40|22325.8|22313.8|22320.7|22308.7|22325.8|22313.8|22320.7|22308.7|3
1754059190000|2025-08-01 14:39:50|22320.8|22308.8|22320.8|22308.8|22320.8|22308.8|22320.7|22308.7|0
1754059200000|2025-08-01 14:40:00|22319.6|22307.6|22328.3|22316.3|22329.5|22317.5|22319.6|22307.6|2
1754059210000|2025-08-01 14:40:10|22329.6|22317.6|22333.3|22321.3|22333.3|22321.3|22329.6|22317.6|2
1754059220000|2025-08-01 14:40:20|22335.8|22323.8|22335.8|22323.8|22335.8|22323.8|22335.7|22323.7|4
1754059230000|2025-08-01 14:40:30|22335.7|22323.7|22328.3|22316.3|22335.7|22323.7|22328.3|22316.3|9
1754059240000|2025-08-01 14:40:40|22328.2|22316.2|22320.7|22308.7|22328.2|22316.2|22320.7|22308.7|6
1754059260000|2025-08-01 14:41:00|22322|22310|22313.2|22301.2|22323.2|22311.2|22313.2|22301.2|23
1754059270000|2025-08-01 14:41:10|22312|22300|22313.2|22301.2|22313.2|22301.2|22310.7|22298.7|3
1754059280000|2025-08-01 14:41:20|22313.1|22301.1|22316.9|22304.9|22316.9|22304.9|22313.1|22301.1|4
1754059290000|2025-08-01 14:41:30|22315.7|22303.7|22310.7|22298.7|22316.9|22304.9|22310.7|22298.7|4
1754059300000|2025-08-01 14:41:40|22310.6|22298.6|22313.1|22301.1|22315.5|22303.5|22310.6|22298.6|8
1754059310000|2025-08-01 14:41:50|22311.8|22299.8|22311.8|22299.8|22311.8|22299.8|22311.8|22299.8|0
1754059320000|2025-08-01 14:42:00|22313|22301|22310.6|22298.6|22315.6|22303.6|22310.6|22298.6|7
1754059330000|2025-08-01 14:42:10|22313|22301|22313.1|22301.1|22313.1|22301.1|22310.6|22298.6|3
1754059340000|2025-08-01 14:42:20|22319.3|22307.3|22318.1|22306.1|22319.3|22307.3|22318.1|22306.1|6
1754059350000|2025-08-01 14:42:30|22320.6|22308.6|22320.6|22308.6|22320.6|22308.6|22320.6|22308.6|3
1754059360000|2025-08-01 14:42:40|22321.8|22309.8|22320.6|22308.6|22323.1|22311.1|22320.6|22308.6|2
1754059370000|2025-08-01 14:42:50|||||||||1
1754059380000|2025-08-01 14:43:00|22320.7|22308.7|22320.6|22308.6|22321.8|22309.8|22320.6|22308.6|4
1754059390000|2025-08-01 14:43:10|22321.8|22309.8|22318.1|22306.1|22321.8|22309.8|22313.2|22301.2|15
1754059400000|2025-08-01 14:43:20|22316.9|22304.9|22316.9|22304.9|22316.9|22304.9|22316.9|22304.9|1
1754059410000|2025-08-01 14:43:30|22318.1|22306.1|22318.2|22306.2|22320.7|22308.7|22316.9|22304.9|6
1754059420000|2025-08-01 14:43:40|22313.2|22301.2|22318.2|22306.2|22318.2|22306.2|22313.2|22301.2|18
1754059430000|2025-08-01 14:43:50|22317|22305|22313.2|22301.2|22317|22305|22313.2|22301.2|0
1754059440000|2025-08-01 14:44:00|22318.1|22306.1|22320.7|22308.7|22320.7|22308.7|22318.1|22306.1|7
1754059450000|2025-08-01 14:44:10|22319.4|22307.4|22320.7|22308.7|22320.7|22308.7|22315.7|22303.7|6
1754059460000|2025-08-01 14:44:20|22318.2|22306.2|22318.2|22306.2|22318.2|22306.2|22318.2|22306.2|0
1754059470000|2025-08-01 14:44:30|22316.9|22304.9|22316.9|22304.9|22316.9|22304.9|22313.2|22301.2|7
1754059480000|2025-08-01 14:44:40|22317|22305|22315.7|22303.7|22321.9|22309.9|22315.7|22303.7|4
1754059490000|2025-08-01 14:44:50|22319.4|22307.4|22320.7|22308.7|22320.7|22308.7|22318.2|22306.2|3
1754059500000|2025-08-01 14:45:00|22320.8|22308.8|22328.2|22316.2|22335.7|22323.7|22320.8|22308.8|21
1754059510000|2025-08-01 14:45:10|22327|22315|22323.3|22311.3|22332|22320|22322.1|22310.1|10
1754059520000|2025-08-01 14:45:20|22323.2|22311.2|22333.2|22321.2|22333.2|22321.2|22323.2|22311.2|3
1754059530000|2025-08-01 14:45:30|22332|22320|22330.8|22318.8|22333.2|22321.2|22330.8|22318.8|2
1754059540000|2025-08-01 14:45:40|22332|22320|22338.3|22326.3|22338.3|22326.3|22332|22320|27
1754059550000|2025-08-01 14:45:50|22337|22325|22338.3|22326.3|22338.3|22326.3|22337|22325|3
1754059560000|2025-08-01 14:46:00|22337.1|22325.1|22345.8|22333.8|22345.8|22333.8|22337.1|22325.1|3
1754059570000|2025-08-01 14:46:10|22347.1|22335.1|22347|22335|22352|22340|22347|22335|33
1754059580000|2025-08-01 14:46:20|22345.8|22333.8|22342.1|22330.1|22345.8|22333.8|22340.8|22328.8|4
1754059590000|2025-08-01 14:46:30|22343.3|22331.3|22343.2|22331.2|22343.3|22331.3|22342|22330|2
1754059600000|2025-08-01 14:46:40|22342|22330|22343.2|22331.2|22343.2|22331.2|22340.8|22328.8|0
1754059610000|2025-08-01 14:46:50|22345.8|22333.8|22340.8|22328.8|22345.8|22333.8|22340.8|22328.8|4
1754059620000|2025-08-01 14:47:00|22343.3|22331.3|22340.7|22328.7|22343.3|22331.3|22340.7|22328.7|7
1754059630000|2025-08-01 14:47:10|22340.8|22328.8|22338.2|22326.2|22340.8|22328.8|22338.2|22326.2|29
1754059640000|2025-08-01 14:47:20|22335.7|22323.7|22338.3|22326.3|22339.5|22327.5|22330.8|22318.8|16
1754059650000|2025-08-01 14:47:30|22335.8|22323.8|22334.5|22322.5|22335.8|22323.8|22334.5|22322.5|0
1754059660000|2025-08-01 14:47:40|22335.8|22323.8|22335.8|22323.8|22337|22325|22335.8|22323.8|2
1754059670000|2025-08-01 14:47:50|22337|22325|22328.3|22316.3|22341.9|22329.9|22325.7|22313.7|14
1754059680000|2025-08-01 14:48:00|||||||||2
1754059690000|2025-08-01 14:48:10|22328.2|22316.2|22330.8|22318.8|22330.8|22318.8|22324.5|22312.5|5
1754059700000|2025-08-01 14:48:20|22329.6|22317.6|22335.7|22323.7|22338.2|22326.2|22329.6|22317.6|1
1754059710000|2025-08-01 14:48:30|22335.8|22323.8|22335.7|22323.7|22335.8|22323.8|22333.3|22321.3|1
1754059720000|2025-08-01 14:48:40|22334.5|22322.5|22323.3|22311.3|22335.8|22323.8|22323.3|22311.3|4
1754059730000|2025-08-01 14:48:50|||||||||1
1754059740000|2025-08-01 14:49:00|22323|22311|22318.3|22306.3|22323|22311|22313.3|22301.3|23
1754059750000|2025-08-01 14:49:10|22315.8|22303.8|22318.3|22306.3|22318.3|22306.3|22315.8|22303.8|15
1754059760000|2025-08-01 14:49:20|22315.8|22303.8|22308.3|22296.3|22315.8|22303.8|22304.6|22292.6|8
1754059770000|2025-08-01 14:49:30|22309.5|22297.5|22315.8|22303.8|22317|22305|22309.5|22297.5|19
1754059780000|2025-08-01 14:49:40|22313.3|22301.3|22315.8|22303.8|22318.3|22306.3|22313.3|22301.3|4
1754059790000|2025-08-01 14:49:50|22317.1|22305.1|22318.3|22306.3|22318.3|22306.3|22317.1|22305.1|14
1754059800000|2025-08-01 14:50:00|22319.5|22307.5|22304.6|22292.6|22319.5|22307.5|22304.6|22292.6|10
1754059810000|2025-08-01 14:50:10|22296|22284|22298.3|22286.3|22298.3|22286.3|22293.4|22281.4|28
1754059820000|2025-08-01 14:50:20|22298.4|22286.4|22298.4|22286.4|22298.4|22286.4|22298.3|22286.3|3
1754059830000|2025-08-01 14:50:30|22298.3|22286.3|22295.8|22283.8|22298.3|22286.3|22295.8|22283.8|3
1754059840000|2025-08-01 14:50:40|22295.9|22283.9|22295.8|22283.8|22297.1|22285.1|22295.8|22283.8|0
1754059850000|2025-08-01 14:50:50|22295.9|22283.9|22295.9|22283.9|22295.9|22283.9|22295.9|22283.9|1
1754059860000|2025-08-01 14:51:00|22298.4|22286.4|22298.3|22286.3|22298.4|22286.4|22298.3|22286.3|4
1754059870000|2025-08-01 14:51:10|22298.4|22286.4|22272.1|22260.1|22298.4|22286.4|22272.1|22260.1|126
1754059880000|2025-08-01 14:51:20|22270.8|22258.8|22263.4|22251.4|22270.8|22258.8|22260.8|22248.8|38
1754059890000|2025-08-01 14:51:30|22262.1|22250.1|22265.9|22253.9|22265.9|22253.9|22262.1|22250.1|7
1754059900000|2025-08-01 14:51:40|22267.2|22255.2|22275.9|22263.9|22275.9|22263.9|22267.2|22255.2|13
1754059910000|2025-08-01 14:51:50|22275.8|22263.8|22273.3|22261.3|22277|22265|22272.1|22260.1|12
1754059920000|2025-08-01 14:52:00|22272.1|22260.1|22277.1|22265.1|22277.1|22265.1|22272.1|22260.1|9
1754059930000|2025-08-01 14:52:10|22278.3|22266.3|22275.8|22263.8|22278.3|22266.3|22275.8|22263.8|8
1754059940000|2025-08-01 14:52:20|22274.6|22262.6|22275.8|22263.8|22275.8|22263.8|22273.4|22261.4|2
1754059950000|2025-08-01 14:52:30|22274.6|22262.6|22278.4|22266.4|22279.6|22267.6|22274.6|22262.6|5
1754059960000|2025-08-01 14:52:40|22279.6|22267.6|22278.4|22266.4|22279.6|22267.6|22278.4|22266.4|0
1754059970000|2025-08-01 14:52:50|22278.3|22266.3|22278.4|22266.4|22278.4|22266.4|22274.6|22262.6|8
1754059980000|2025-08-01 14:53:00|22279.6|22267.6|22280.9|22268.9|22280.9|22268.9|22279.6|22267.6|7
1754059990000|2025-08-01 14:53:10|22288.1|22276.1|22295.9|22283.9|22298.2|22286.2|22288.1|22276.1|11
1754060000000|2025-08-01 14:53:20|22297.1|22285.1|22290.9|22278.9|22297.1|22285.1|22290.9|22278.9|3
1754060010000|2025-08-01 14:53:30|22293.3|22281.3|22293.4|22281.4|22293.4|22281.4|22293.3|22281.3|2
1754060020000|2025-08-01 14:53:40|22294.6|22282.6|22295.9|22283.9|22295.9|22283.9|22293.4|22281.4|2
1754060030000|2025-08-01 14:53:50|22292.1|22280.1|22292.1|22280.1|22293.3|22281.3|22292.1|22280.1|6
1754060040000|2025-08-01 14:54:00|22290.9|22278.9|22285.9|22273.9|22290.9|22278.9|22285.9|22273.9|2
1754060050000|2025-08-01 14:54:10|22285.8|22273.8|22280.8|22268.8|22285.9|22273.9|22279.7|22267.7|4
1754060060000|2025-08-01 14:54:20|22277.1|22265.1|22278.4|22266.4|22278.4|22266.4|22277.1|22265.1|1
1754060070000|2025-08-01 14:54:30|22277.1|22265.1|22279.6|22267.6|22279.6|22267.6|22277.1|22265.1|4
1754060080000|2025-08-01 14:54:40|22283.4|22271.4|22288.4|22276.4|22290.9|22278.9|22283.4|22271.4|9
1754060090000|2025-08-01 14:54:50|22288.3|22276.3|22295.8|22283.8|22297|22285|22288.3|22276.3|41
1754060100000|2025-08-01 14:55:00|22297|22285|22298.2|22286.2|22298.2|22286.2|22297|22285|3
1754060110000|2025-08-01 14:55:10|22305.6|22293.6|22301.8|22289.8|22305.6|22293.6|22301.8|22289.8|12
1754060120000|2025-08-01 14:55:20|22303.1|22291.1|22303.1|22291.1|22303.1|22291.1|22303.1|22291.1|3
1754060130000|2025-08-01 14:55:30|22304.3|22292.3|22304.3|22292.3|22304.3|22292.3|22304.3|22292.3|0
1754060140000|2025-08-01 14:55:40|22305.6|22293.6|22306.9|22294.9|22308|22296|22305.6|22293.6|16
1754060150000|2025-08-01 14:55:50|22305.7|22293.7|22301.9|22289.9|22305.7|22293.7|22300.7|22288.7|49
1754060160000|2025-08-01 14:56:00|22303.2|22291.2|22305.6|22293.6|22305.6|22293.6|22303.2|22291.2|5
1754060170000|2025-08-01 14:56:10|22318.1|22306.1|22319.4|22307.4|22319.4|22307.4|22318.1|22306.1|3
1754060180000|2025-08-01 14:56:20|22316.9|22304.9|22311.9|22299.9|22316.9|22304.9|22311.9|22299.9|4
1754060190000|2025-08-01 14:56:30|22310.7|22298.7|22315.6|22303.6|22315.6|22303.6|22310.7|22298.7|2
1754060200000|2025-08-01 14:56:40|22313.1|22301.1|22308.1|22296.1|22313.1|22301.1|22308.1|22296.1|26
1754060210000|2025-08-01 14:56:50|22306.9|22294.9|22308.1|22296.1|22308.1|22296.1|22306.9|22294.9|3
1754060220000|2025-08-01 14:57:00|22309.3|22297.3|22313.1|22301.1|22313.1|22301.1|22309.3|22297.3|8
1754060230000|2025-08-01 14:57:10|22314.3|22302.3|22318.1|22306.1|22318.1|22306.1|22314.3|22302.3|8
1754060240000|2025-08-01 14:57:20|22318|22306|22311.8|22299.8|22318|22306|22310.6|22298.6|3
1754060250000|2025-08-01 14:57:30|22309.2|22297.2|22308.1|22296.1|22309.2|22297.2|22305.6|22293.6|5
1754060260000|2025-08-01 14:57:40|22310.5|22298.5|22303.1|22291.1|22310.5|22298.5|22303.1|22291.1|2
1754060270000|2025-08-01 14:57:50|22301.9|22289.9|22301.9|22289.9|22301.9|22289.9|22301.9|22289.9|6
1754060280000|2025-08-01 14:58:00|22301.8|22289.8|22301.8|22289.8|22303|22291|22300.5|22288.5|1
1754060290000|2025-08-01 14:58:10|22301.9|22289.9|22299.3|22287.3|22301.9|22289.9|22299.3|22287.3|1
1754060300000|2025-08-01 14:58:20|22299.4|22287.4|22303.1|22291.1|22303.1|22291.1|22299.4|22287.4|1
1754060310000|2025-08-01 14:58:30|22304.3|22292.3|22298.1|22286.1|22304.4|22292.4|22298.1|22286.1|8
1754060320000|2025-08-01 14:58:40|22298|22286|22280.7|22268.7|22298|22286|22280.7|22268.7|11
1754060330000|2025-08-01 14:58:50|22279.4|22267.4|22268.3|22256.3|22279.4|22267.4|22267.1|22255.1|37
1754060340000|2025-08-01 14:59:00|22270.8|22258.8|22277.1|22265.1|22278.3|22266.3|22270.8|22258.8|10
1754060350000|2025-08-01 14:59:10|22278.3|22266.3|22280.8|22268.8|22280.8|22268.8|22278.3|22266.3|62
1754060360000|2025-08-01 14:59:20|22282|22270|22283.3|22271.3|22285.8|22273.8|22282|22270|3
1754060370000|2025-08-01 14:59:30|22283.2|22271.2|22277.1|22265.1|22288.3|22276.3|22277.1|22265.1|30
1754060380000|2025-08-01 14:59:40|22280.8|22268.8|22272.1|22260.1|22280.8|22268.8|22262.1|22250.1|64
1754060390000|2025-08-01 14:59:50|22270.9|22258.9|22268.4|22256.4|22270.9|22258.9|22268.3|22256.3|9
1754060400000|2025-08-01 15:00:00|22268.3|22256.3|22279.6|22267.6|22279.6|22267.6|22267.1|22255.1|52
1754060410000|2025-08-01 15:00:10|22282.1|22270.1|22279.6|22267.6|22289.6|22277.6|22277.1|22265.1|50
1754060420000|2025-08-01 15:00:20|22284.6|22272.6|22283.2|22271.2|22289.5|22277.5|22283.2|22271.2|14
1754060430000|2025-08-01 15:00:30|22282|22270|22278.4|22266.4|22282|22270|22272.1|22260.1|33
1754060440000|2025-08-01 15:00:40|22278.3|22266.3|22278.4|22266.4|22278.4|22266.4|22278.3|22266.3|10
1754060450000|2025-08-01 15:00:50|22280.9|22268.9|22283.4|22271.4|22283.4|22271.4|22280.9|22268.9|3
1754060460000|2025-08-01 15:01:00|22285.9|22273.9|22292.1|22280.1|22292.2|22280.2|22285.9|22273.9|3
1754060470000|2025-08-01 15:01:10|22290.9|22278.9|22285.8|22273.8|22290.9|22278.9|22285.8|22273.8|14
1754060480000|2025-08-01 15:01:20|22288.2|22276.2|22285.9|22273.9|22290.8|22278.8|22285.9|22273.9|7
1754060490000|2025-08-01 15:01:30|22284.6|22272.6|22285.9|22273.9|22285.9|22273.9|22284.6|22272.6|2
1754060510000|2025-08-01 15:01:50|22284.6|22272.6|22285.9|22273.9|22285.9|22273.9|22284.6|22272.6|0
1754060520000|2025-08-01 15:02:00|22290.8|22278.8|22288.4|22276.4|22290.9|22278.9|22285.8|22273.8|17
1754060530000|2025-08-01 15:02:10|22289.6|22277.6|22288.3|22276.3|22290.8|22278.8|22288.3|22276.3|5
1754060540000|2025-08-01 15:02:20|22288.2|22276.2|22288.2|22276.2|22289.5|22277.5|22285.7|22273.7|15
1754060550000|2025-08-01 15:02:30|22289.4|22277.4|22288.2|22276.2|22290.7|22278.7|22288.2|22276.2|2
1754060570000|2025-08-01 15:02:50|22289.4|22277.4|22298.2|22286.2|22298.2|22286.2|22289.4|22277.4|4
1754060580000|2025-08-01 15:03:00|22299.4|22287.4|22298.3|22286.3|22300.7|22288.7|22298.3|22286.3|5
1754060590000|2025-08-01 15:03:10|22297.1|22285.1|22299.5|22287.5|22300.8|22288.8|22297.1|22285.1|2
1754060600000|2025-08-01 15:03:20|22298.3|22286.3|22300.8|22288.8|22300.8|22288.8|22298.3|22286.3|1
1754060610000|2025-08-01 15:03:30|22298.3|22286.3|22295.7|22283.7|22298.3|22286.3|22295.7|22283.7|5
1754060620000|2025-08-01 15:03:40|22294.5|22282.5|22290.8|22278.8|22295.8|22283.8|22289.6|22277.6|8
1754060630000|2025-08-01 15:03:50|||||||||1
1754060640000|2025-08-01 15:04:00|22293.2|22281.2|22298.3|22286.3|22300.8|22288.8|22293.2|22281.2|14
1754060650000|2025-08-01 15:04:10|22297.1|22285.1|22297.1|22285.1|22302|22290|22297.1|22285.1|3
1754060660000|2025-08-01 15:04:20|22295.8|22283.8|22300.8|22288.8|22300.8|22288.8|22295.8|22283.8|1
1754060670000|2025-08-01 15:04:30|22299.6|22287.6|22295.9|22283.9|22300.9|22288.9|22295.9|22283.9|4
1754060680000|2025-08-01 15:04:40|22297.1|22285.1|22290.9|22278.9|22297.1|22285.1|22290.9|22278.9|21
1754060690000|2025-08-01 15:04:50|22289.6|22277.6|22290.9|22278.9|22290.9|22278.9|22289.6|22277.6|1
1754060700000|2025-08-01 15:05:00|22287.2|22275.2|22295.9|22283.9|22295.9|22283.9|22287.2|22275.2|9
1754060710000|2025-08-01 15:05:10|22294.7|22282.7|22298.4|22286.4|22298.4|22286.4|22293.4|22281.4|5
1754060720000|2025-08-01 15:05:20|22296|22284|22305.9|22293.9|22305.9|22293.9|22296|22284|36
1754060730000|2025-08-01 15:05:30|22304.6|22292.6|22304.7|22292.7|22307.1|22295.1|22303.4|22291.4|3
1754060740000|2025-08-01 15:05:40|22303.4|22291.4|22304.6|22292.6|22305.9|22293.9|22303.4|22291.4|40
1754060750000|2025-08-01 15:05:50|22302.2|22290.2|22310.8|22298.8|22310.9|22298.9|22302.1|22290.1|17
1754060760000|2025-08-01 15:06:00|22315.8|22303.8|22310.7|22298.7|22315.8|22303.8|22310.7|22298.7|8
1754060770000|2025-08-01 15:06:10|22310.8|22298.8|22310.8|22298.8|22313.3|22301.3|22305.8|22293.8|31
1754060780000|2025-08-01 15:06:20|22310.7|22298.7|22307|22295|22310.8|22298.8|22307|22295|17
1754060790000|2025-08-01 15:06:30|22305.8|22293.8|22310.8|22298.8|22310.8|22298.8|22304.5|22292.5|4
1754060800000|2025-08-01 15:06:40|22309.6|22297.6|22313.3|22301.3|22313.3|22301.3|22308.3|22296.3|6
1754060810000|2025-08-01 15:06:50|22314.5|22302.5|22320.8|22308.8|22320.8|22308.8|22314.5|22302.5|3
1754060820000|2025-08-01 15:07:00|22328.4|22316.4|22333.3|22321.3|22334.6|22322.6|22328.4|22316.4|16
1754060830000|2025-08-01 15:07:10|22326.4|22306.4|22306|22294|22326.4|22310.2|22303.6|22291.6|112
1754060840000|2025-08-01 15:07:20|22305.9|22293.9|22311|22299|22314.7|22302.7|22303.5|22291.5|27
1754060850000|2025-08-01 15:07:30|22304.8|22292.8|22304.8|22292.8|22306|22294|22304.8|22292.8|8
1754060860000|2025-08-01 15:07:40|22304.7|22292.7|22304.7|22292.7|22308.3|22296.3|22304.7|22292.7|16
1754060870000|2025-08-01 15:07:50|22303.5|22291.5|22303.4|22291.4|22305.9|22293.9|22303.4|22291.4|22
1754060880000|2025-08-01 15:08:00|22303.3|22291.3|22303.3|22291.3|22307.1|22295.1|22302.1|22290.1|17
1754060890000|2025-08-01 15:08:10|22302|22290|22303.3|22291.3|22303.3|22291.3|22302|22290|1
1754060900000|2025-08-01 15:08:20|22300.7|22288.7|22303.2|22291.2|22304.5|22292.5|22300.7|22288.7|8
1754060910000|2025-08-01 15:08:30|22302|22290|22308.3|22296.3|22308.3|22296.3|22302|22290|5
1754060920000|2025-08-01 15:08:40|22308.2|22296.2|22310.8|22298.8|22312.1|22300.1|22308.2|22296.2|1
1754060930000|2025-08-01 15:08:50|22310.9|22298.9|22310.8|22298.8|22310.9|22298.9|22310.8|22298.8|16
1754060940000|2025-08-01 15:09:00|22309.6|22297.6|22308.3|22296.3|22309.6|22297.6|22303.4|22291.4|35
1754060950000|2025-08-01 15:09:10|22310.7|22298.7|22313.3|22301.3|22313.3|22301.3|22310.7|22298.7|2
1754060960000|2025-08-01 15:09:20|22315.9|22303.9|22315.8|22303.8|22315.9|22303.9|22314.6|22302.6|9
1754060970000|2025-08-01 15:09:30|22313.3|22301.3|22310.9|22298.9|22313.3|22301.3|22310.8|22298.8|12
1754060980000|2025-08-01 15:09:40|22310.8|22298.8|22308.4|22296.4|22310.8|22298.8|22303.4|22291.4|2
1754060990000|2025-08-01 15:09:50|22310.8|22298.8|22309.6|22297.6|22311|22299|22308.4|22296.4|17
1754061000000|2025-08-01 15:10:00|22310.9|22298.9|22312.2|22300.2|22312.2|22300.2|22310.9|22298.9|4
1754061010000|2025-08-01 15:10:10|22311|22299|22303.5|22291.5|22312.2|22300.2|22303.5|22291.5|10
1754061020000|2025-08-01 15:10:20|22303.4|22291.4|22301|22289|22304.8|22292.8|22299.9|22287.9|14
1754061030000|2025-08-01 15:10:30|22298.5|22286.5|22304.9|22292.9|22306.1|22294.1|22298.5|22286.5|14
1754061040000|2025-08-01 15:10:40|22306.1|22294.1|22290.9|22278.9|22306.1|22294.1|22286.1|22274.1|60
1754061050000|2025-08-01 15:10:50|22291|22279|22290.9|22278.9|22292.1|22280.1|22290.9|22278.9|1
1754061060000|2025-08-01 15:11:00|22289.7|22277.7|22288.4|22276.4|22289.7|22277.7|22283.5|22271.5|21
1754061070000|2025-08-01 15:11:10|22289.7|22277.7|22287.2|22275.2|22293.4|22281.4|22284.7|22272.7|18
1754061080000|2025-08-01 15:11:20|22288.4|22276.4|22287.2|22275.2|22288.4|22276.4|22283.4|22271.4|10
1754061090000|2025-08-01 15:11:30|22288.4|22276.4|22295.9|22283.9|22295.9|22283.9|22288.4|22276.4|2
1754061100000|2025-08-01 15:11:40|22297.1|22285.1|22302.1|22290.1|22302.1|22290.1|22295.9|22283.9|10
1754061110000|2025-08-01 15:11:50|22304.6|22292.6|22303.4|22291.4|22304.6|22292.6|22303.4|22291.4|12
1754061120000|2025-08-01 15:12:00|22305.8|22293.8|22294.7|22282.7|22305.9|22293.9|22293.4|22281.4|6
1754061130000|2025-08-01 15:12:10|22295.9|22283.9|22301|22289|22301|22289|22295.9|22283.9|8
1754061140000|2025-08-01 15:12:20|22300.9|22288.9|22298.4|22286.4|22302.1|22290.1|22298.4|22286.4|38
1754061150000|2025-08-01 15:12:30|22297.2|22285.2|22295.9|22283.9|22298.4|22286.4|22295.9|22283.9|11
1754061160000|2025-08-01 15:12:40|22297.2|22285.2|22293.4|22281.4|22303.4|22291.4|22293.4|22281.4|12
1754061170000|2025-08-01 15:12:50|22294.6|22282.6|22298.4|22286.4|22298.4|22286.4|22287.2|22275.2|13
1754061180000|2025-08-01 15:13:00|22295.9|22283.9|22288.4|22276.4|22295.9|22283.9|22288.4|22276.4|7
1754061190000|2025-08-01 15:13:10|22287.2|22275.2|22288.4|22276.4|22290.9|22278.9|22287.2|22275.2|2
1754061200000|2025-08-01 15:13:20|22289.6|22277.6|22290.9|22278.9|22290.9|22278.9|22289.6|22277.6|0
1754061210000|2025-08-01 15:13:30|22293.5|22281.5|22288.5|22276.5|22296|22284|22288.5|22276.5|20
1754061220000|2025-08-01 15:13:40|22288.6|22276.6|22281.1|22269.1|22288.6|22276.6|22281.1|22269.1|5
1754061230000|2025-08-01 15:13:50|22283.7|22271.7|22284.8|22272.8|22288.6|22276.6|22283.7|22271.7|5
1754061240000|2025-08-01 15:14:00|22281.1|22269.1|22281.1|22269.1|22282.3|22270.3|22280|22268|6
1754061250000|2025-08-01 15:14:10|22282.4|22270.4|22283.6|22271.6|22283.6|22271.6|22281.2|22269.2|3
1754061260000|2025-08-01 15:14:20|22284.9|22272.9|22279.9|22267.9|22284.9|22272.9|22276.2|22264.2|15
1754061270000|2025-08-01 15:14:30|22278.6|22266.6|22278.6|22266.6|22278.6|22266.6|22278.6|22266.6|2
1754061280000|2025-08-01 15:14:40|22277.4|22265.4|22279.9|22267.9|22282.3|22270.3|22277.2|22265.2|13
1754061290000|2025-08-01 15:14:50|22278.7|22266.7|22276.1|22264.1|22278.7|22266.7|22276.1|22264.1|2
1754061300000|2025-08-01 15:15:00|22277.2|22265.2|22278.7|22266.7|22278.7|22266.7|22276.1|22264.1|8
1754061310000|2025-08-01 15:15:10|22281.2|22269.2|22286.2|22274.2|22286.2|22274.2|22281.1|22269.1|16
1754061320000|2025-08-01 15:15:20|22289.9|22277.9|22286.1|22274.1|22293.6|22281.6|22286.1|22274.1|13
1754061330000|2025-08-01 15:15:30|22284.9|22272.9|22291.1|22279.1|22291.1|22279.1|22283.6|22271.6|9
1754061340000|2025-08-01 15:15:40|22290.9|22278.9|22288.6|22276.6|22291|22279|22287.3|22275.3|2
1754061350000|2025-08-01 15:15:50|22291.1|22279.1|22283.6|22271.6|22291.1|22279.1|22283.6|22271.6|19
1754061360000|2025-08-01 15:16:00|22283.7|22271.7|22281.2|22269.2|22283.7|22271.7|22278.6|22266.6|7
1754061370000|2025-08-01 15:16:10|22284.9|22272.9|22286.2|22274.2|22293.6|22281.6|22283.7|22271.7|29
1754061380000|2025-08-01 15:16:20|22286.1|22274.1|22287.4|22275.4|22292.4|22280.4|22283.7|22271.7|24
1754061390000|2025-08-01 15:16:30|22286.2|22274.2|22286.1|22274.1|22288.7|22276.7|22284.9|22272.9|25
1754061400000|2025-08-01 15:16:40|22284.9|22272.9|22281.1|22269.1|22286.1|22274.1|22278.7|22266.7|7
1754061410000|2025-08-01 15:16:50|22282.3|22270.3|22286.1|22274.1|22287.4|22275.4|22282.3|22270.3|5
1754061420000|2025-08-01 15:17:00|22284.9|22272.9|22286|22274|22287.4|22275.4|22284.9|22272.9|7
1754061430000|2025-08-01 15:17:10|22286.1|22274.1|22274.8|22262.8|22286.1|22274.1|22274.8|22262.8|11
1754061440000|2025-08-01 15:17:20|22275.9|22263.9|22278.6|22266.6|22281.1|22269.1|22274.8|22262.8|8
1754061450000|2025-08-01 15:17:30|22279.8|22267.8|22273.4|22261.4|22279.8|22267.8|22272.3|22260.3|10
1754061460000|2025-08-01 15:17:40|22273.5|22261.5|22269.8|22257.8|22274.8|22262.8|22269.8|22257.8|8
1754061470000|2025-08-01 15:17:50|22271.1|22259.1|22276.1|22264.1|22277|22265|22271.1|22259.1|37
1754061480000|2025-08-01 15:18:00|22276|22264|22286.1|22274.1|22286.3|22274.1|22273.6|22261.6|56
1754061490000|2025-08-01 15:18:10|22292.3|22280.3|22287.3|22275.3|22292.3|22280.3|22286|22274|12
1754061500000|2025-08-01 15:18:20|22288.5|22276.5|22279.8|22267.8|22288.5|22276.5|22279.8|22267.8|5
1754061510000|2025-08-01 15:18:30|22281|22269|22276.1|22264.1|22281.1|22269.1|22276.1|22264.1|2
1754061530000|2025-08-01 15:18:50|22282.3|22270.3|22283.5|22271.5|22283.5|22271.5|22282.3|22270.3|5
1754061540000|2025-08-01 15:19:00|22283.4|22271.4|22282.3|22270.3|22283.4|22271.4|22281.1|22269.1|2
1754061550000|2025-08-01 15:19:10|22283.4|22271.4|22284.9|22272.9|22284.9|22272.9|22283.4|22271.4|3
1754061560000|2025-08-01 15:19:20|22285|22273|22286.1|22274.1|22293.7|22281.7|22285|22273|6
1754061570000|2025-08-01 15:19:30|22282.4|22270.4|22279.9|22267.9|22283.6|22271.6|22279.9|22267.9|1
1754061580000|2025-08-01 15:19:40|22281.2|22269.2|22286.2|22274.2|22286.2|22274.2|22281.1|22269.1|8
1754061590000|2025-08-01 15:19:50|22294.5|22282.5|22293.7|22281.7|22299.9|22286.6|22291.2|22279.2|59
1754061600000|2025-08-01 15:20:00|22293.6|22281.6|22291.1|22279.1|22293.6|22281.6|22291.1|22279.1|4
1754061610000|2025-08-01 15:20:10|22291.2|22279.2|22286.2|22274.2|22291.2|22279.2|22286.2|22274.2|3
1754061620000|2025-08-01 15:20:20|22281.2|22269.2|22286.2|22274.2|22286.2|22274.2|22281.2|22269.2|7
1754061630000|2025-08-01 15:20:30|22283.7|22271.7|22296.2|22284.2|22296.2|22284.2|22283.7|22271.7|8
1754061640000|2025-08-01 15:20:40|22296.1|22284.1|22288.7|22276.7|22296.1|22284.1|22288.7|22276.7|8
1754061650000|2025-08-01 15:20:50|22288.6|22276.6|22288.6|22276.6|22288.6|22276.6|22288.6|22276.6|1
1754061660000|2025-08-01 15:21:00|22288.7|22276.7|22293.6|22281.6|22296.2|22284.2|22288.7|22276.7|15
1754061670000|2025-08-01 15:21:10|22294.8|22282.8|22291.2|22279.2|22296|22284|22291.2|22279.2|2
1754061680000|2025-08-01 15:21:20|22292.4|22280.4|22288.6|22276.6|22293.6|22281.6|22288.6|22276.6|4
1754061690000|2025-08-01 15:21:30|22287.4|22275.4|22288.7|22276.7|22289.9|22277.9|22287.3|22275.3|8
1754061700000|2025-08-01 15:21:40|22286.2|22274.2|22286.2|22274.2|22288.7|22276.7|22286.2|22274.2|4
1754061710000|2025-08-01 15:21:50|22286.1|22274.1|22296.2|22284.2|22296.2|22284.2|22283.7|22271.7|14
1754061720000|2025-08-01 15:22:00|22296.1|22284.1|22294.9|22282.9|22296.2|22284.2|22294.9|22282.9|6
1754061730000|2025-08-01 15:22:10|22291.2|22279.2|22291.2|22279.2|22292.4|22280.4|22290|22278|8
1754061740000|2025-08-01 15:22:20|22289.9|22277.9|22289.9|22277.9|22289.9|22277.9|22289.9|22277.9|7
1754061750000|2025-08-01 15:22:30|22291.1|22279.1|22291.2|22279.2|22292.4|22280.4|22289.9|22277.9|5
1754061760000|2025-08-01 15:22:40|22287.6|22275.6|22282.5|22270.5|22287.6|22275.6|22282.5|22270.5|2
1754061770000|2025-08-01 15:22:50|22281.3|22269.3|22283.8|22271.8|22283.8|22271.8|22281.3|22269.3|11
1754061780000|2025-08-01 15:23:00|22282.5|22270.5|22282.5|22270.5|22282.5|22270.5|22281.3|22269.3|4
1754061790000|2025-08-01 15:23:10|22281.3|22269.3|22278.8|22266.8|22282.5|22270.5|22277.6|22265.6|9
1754061800000|2025-08-01 15:23:20|22278.7|22266.7|22280|22268|22280|22268|22278.7|22266.7|3
1754061810000|2025-08-01 15:23:30|22278.8|22266.8|22278.9|22266.9|22280.1|22268.1|22276.4|22264.4|41
1754061820000|2025-08-01 15:23:40|22280.1|22268.1|22278.9|22266.9|22280.1|22268.1|22278.9|22266.9|5
1754061830000|2025-08-01 15:23:50|22280.1|22268.1|22282.6|22270.6|22282.6|22270.6|22278.9|22266.9|6
1754061840000|2025-08-01 15:24:00|22280.1|22268.1|22280.1|22268.1|22281.3|22269.3|22280.1|22268.1|6
1754061850000|2025-08-01 15:24:10|22278.8|22266.8|22266.4|22254.4|22278.8|22266.8|22266.4|22254.4|6
1754061860000|2025-08-01 15:24:20|22267.6|22255.6|22275.1|22263.1|22275.1|22263.1|22267.6|22255.6|13
1754061870000|2025-08-01 15:24:30|22273.9|22261.9|22270|22258|22273.9|22261.9|22270|22258|3
1754061880000|2025-08-01 15:24:40|22267.7|22255.7|22271.4|22259.4|22271.4|22259.4|22267.7|22255.7|16
1754061890000|2025-08-01 15:24:50|22270.1|22258.1|22270|22258|22271.3|22259.3|22270|22258|10
1754061900000|2025-08-01 15:25:00|22266.3|22254.3|22266.2|22254.2|22267.5|22255.5|22263.8|22251.8|10
1754061910000|2025-08-01 15:25:10|22266.3|22254.3|22271.2|22259.2|22272.5|22260.5|22266.3|22254.3|12
1754061920000|2025-08-01 15:25:20|22270|22258|22272.5|22260.5|22272.5|22260.5|22268.8|22256.8|5
1754061930000|2025-08-01 15:25:30|22273.7|22261.7|22275|22263|22275|22263|22273.7|22261.7|5
1754061940000|2025-08-01 15:25:40|22277.5|22265.5|22273.7|22261.7|22277.5|22265.5|22272.5|22260.5|30
1754061950000|2025-08-01 15:25:50|22268.7|22256.7|22272.5|22260.5|22272.5|22260.5|22268.7|22256.7|10
1754061960000|2025-08-01 15:26:00|22273.7|22261.7|22273.9|22261.9|22280|22268|22273.7|22261.7|6
1754061970000|2025-08-01 15:26:10|22273.8|22261.8|22273.7|22261.7|22273.8|22261.8|22271.3|22259.3|0
1754061980000|2025-08-01 15:26:20|22271.3|22259.3|22271.3|22259.3|22273.7|22261.7|22271.2|22259.2|1
1754061990000|2025-08-01 15:26:30|22273.7|22261.7|22276.3|22264.3|22276.3|22264.3|22273.7|22261.7|0
1754062000000|2025-08-01 15:26:40|22278.8|22266.8|22281.3|22269.3|22282.5|22270.5|22278.8|22266.8|4
1754062010000|2025-08-01 15:26:50|22288.7|22276.7|22288.7|22276.7|22291.2|22279.2|22287.4|22275.4|71
1754062020000|2025-08-01 15:27:00|22287.5|22275.5|22288.7|22276.7|22288.7|22276.7|22286.2|22274.2|2
1754062030000|2025-08-01 15:27:10|22289.9|22277.9|22291.2|22279.2|22291.2|22279.2|22289.9|22277.9|1
1754062040000|2025-08-01 15:27:20|22290|22278|22290|22278|22290|22278|22290|22278|0
1754062050000|2025-08-01 15:27:30|22291.2|22279.2|22298.7|22286.7|22298.7|22286.7|22291.2|22279.2|6
1754062060000|2025-08-01 15:27:40|22306.2|22294.2|22308.6|22296.6|22308.7|22296.7|22306.2|22294.2|31
1754062070000|2025-08-01 15:27:50|22306.1|22294.1|22313.8|22301.8|22313.8|22301.8|22303.7|22291.7|3
1754062080000|2025-08-01 15:28:00|22313.6|22301.6|22309.9|22297.9|22314.9|22302.9|22307.5|22295.5|4
1754062090000|2025-08-01 15:28:10|22311.2|22299.2|22319.9|22307.9|22321.2|22309.2|22311.2|22299.2|5
1754062100000|2025-08-01 15:28:20|22321.2|22309.2|22321.2|22309.2|22321.2|22309.2|22319.9|22307.9|2
1754062110000|2025-08-01 15:28:30|22321.1|22309.1|22313.7|22301.7|22321.1|22309.1|22313.7|22301.7|3
1754062120000|2025-08-01 15:28:40|22316.2|22304.2|22312.4|22300.4|22316.2|22304.2|22312.4|22300.4|4
1754062130000|2025-08-01 15:28:50|22311.2|22299.2|22308.7|22296.7|22311.2|22299.2|22308.7|22296.7|0
1754062140000|2025-08-01 15:29:00|22307.5|22295.5|22308.7|22296.7|22308.7|22296.7|22307.5|22295.5|4
1754062150000|2025-08-01 15:29:10|22308.6|22296.6|22299.9|22287.9|22308.6|22296.6|22298.7|22286.7|2
1754062160000|2025-08-01 15:29:20|22302.3|22290.3|22298.7|22286.7|22302.3|22290.3|22298.6|22286.6|2
1754062170000|2025-08-01 15:29:30|22296.2|22284.2|22296.2|22284.2|22298.6|22286.6|22296.1|22284.1|4
1754062180000|2025-08-01 15:29:40|22295|22283|22303.6|22291.6|22303.6|22291.6|22295|22283|13
1754062190000|2025-08-01 15:29:50|22304.8|22292.8|22308.6|22296.6|22308.6|22296.6|22303.6|22291.6|13
1754062200000|2025-08-01 15:30:00|22308.7|22296.7|22316.1|22304.1|22316.1|22304.1|22308.7|22296.7|3
1754062210000|2025-08-01 15:30:10|22317.4|22305.4|22321.2|22309.2|22323.7|22311.7|22316.2|22304.2|7
1754062220000|2025-08-01 15:30:20|22322.4|22310.4|22324.9|22312.9|22324.9|22312.9|22321.2|22309.2|3
1754062230000|2025-08-01 15:30:30|22323.7|22311.7|22346.2|22334.2|22346.2|22334.2|22323.7|22311.7|10
1754062240000|2025-08-01 15:30:40|22346.1|22334.1|22351.1|22339.1|22362.4|22342.8|22342.4|22330.4|60
1754062250000|2025-08-01 15:30:50|22349.9|22337.9|22353.6|22341.6|22357.3|22345.3|22348.5|22336.5|6
1754062260000|2025-08-01 15:31:00|22358.5|22346.5|22353.5|22341.5|22358.6|22346.6|22351.1|22339.1|7
1754062270000|2025-08-01 15:31:10|22353.6|22341.6|22351|22339|22353.6|22341.6|22349.8|22337.8|3
1754062280000|2025-08-01 15:31:20|22348.6|22336.6|22351|22339|22351.1|22339.1|22348.6|22336.6|7
1754062290000|2025-08-01 15:31:30|22351.1|22339.1|22351.1|22339.1|22352.3|22340.3|22351|22339|3
1754062300000|2025-08-01 15:31:40|22351|22339|22348.6|22336.6|22351.1|22339.1|22348.6|22336.6|6
1754062310000|2025-08-01 15:31:50|22347.3|22335.3|22341.1|22329.1|22347.3|22335.3|22341.1|22329.1|6
1754062320000|2025-08-01 15:32:00|22338.7|22326.7|22337.3|22325.3|22341.1|22329.1|22337.3|22325.3|11
1754062330000|2025-08-01 15:32:10|22338.6|22326.6|22338.7|22326.7|22338.7|22326.7|22337.3|22325.3|1
1754062340000|2025-08-01 15:32:20|22341.2|22329.2|22341.2|22329.2|22341.2|22329.2|22341.1|22329.1|5
1754062350000|2025-08-01 15:32:30|22342.4|22330.4|22343.7|22331.7|22343.7|22331.7|22342.4|22330.4|4
1754062360000|2025-08-01 15:32:40|||||||||1
1754062370000|2025-08-01 15:32:50|22344.9|22332.9|22348.7|22336.7|22348.7|22336.7|22344.9|22332.9|6
1754062380000|2025-08-01 15:33:00|22350|22338|22348.8|22336.8|22350|22338|22348.8|22336.8|20
1754062390000|2025-08-01 15:33:10|22346.3|22334.3|22346.3|22334.3|22346.3|22334.3|22346.3|22334.3|3
1754062400000|2025-08-01 15:33:20|22345.1|22333.1|22346.3|22334.3|22346.3|22334.3|22343.8|22331.8|3
1754062410000|2025-08-01 15:33:30|22347.5|22335.5|22346.3|22334.3|22347.5|22335.5|22346.3|22334.3|0
1754062420000|2025-08-01 15:33:40|22347.5|22335.5|22343.8|22331.8|22348.8|22336.8|22343.8|22331.8|5
1754062430000|2025-08-01 15:33:50|22345|22333|22346.1|22334.1|22346.2|22334.2|22343.7|22331.7|3
1754062440000|2025-08-01 15:34:00|22343.7|22331.7|22343.7|22331.7|22343.7|22331.7|22343.7|22331.7|8
1754062450000|2025-08-01 15:34:10|22343.8|22331.8|22348.8|22336.8|22348.8|22336.8|22343.8|22331.8|7
1754062460000|2025-08-01 15:34:20|22351.3|22339.3|22351.3|22339.3|22353.7|22341.7|22351.2|22339.2|19
1754062470000|2025-08-01 15:34:30|22351.2|22339.2|22351.2|22339.2|22351.3|22339.3|22351.2|22339.2|8
1754062480000|2025-08-01 15:34:40|22351.3|22339.3|22352.4|22340.4|22352.4|22340.4|22342.6|22330.6|65
1754062490000|2025-08-01 15:34:50|22352.5|22340.5|22366.1|22354.1|22367.3|22355.3|22352.5|22340.5|6
1754062500000|2025-08-01 15:35:00|22368.5|22356.5|22373.5|22361.5|22373.6|22361.6|22368.5|22356.5|7
1754062510000|2025-08-01 15:35:10|22373.6|22361.6|22383.5|22371.5|22383.5|22371.5|22371|22359|15
1754062520000|2025-08-01 15:35:20|22383.4|22371.4|22375.9|22363.9|22384.6|22372.6|22375.9|22363.9|11
1754062530000|2025-08-01 15:35:30|22378.2|22366.2|22370.9|22358.9|22378.3|22366.3|22370.9|22358.9|4
1754062540000|2025-08-01 15:35:40|22369.7|22357.7|22368.4|22356.4|22370.8|22358.8|22368.4|22356.4|3
1754062550000|2025-08-01 15:35:50|22369.6|22357.6|22368.4|22356.4|22369.6|22357.6|22368.4|22356.4|14
1754062560000|2025-08-01 15:36:00|22368.5|22356.5|22363.5|22351.5|22368.5|22356.5|22363.5|22351.5|8
1754062570000|2025-08-01 15:36:10|22364.7|22352.7|22361.1|22349.1|22366|22354|22361.1|22349.1|5
1754062580000|2025-08-01 15:36:20|22361.2|22349.2|22361.1|22349.1|22361.2|22349.2|22359.8|22347.8|4
1754062590000|2025-08-01 15:36:30|22361.2|22349.2|22361.2|22349.2|22361.2|22349.2|22361.2|22349.2|1
1754062600000|2025-08-01 15:36:40|22368.5|22356.5|22366|22354|22368.5|22356.5|22366|22354|12
1754062610000|2025-08-01 15:36:50|22363.5|22351.5|22363.5|22351.5|22363.6|22351.6|22363.5|22351.5|3
1754062620000|2025-08-01 15:37:00|22366.1|22354.1|22371.1|22359.1|22372.3|22360.3|22366|22354|8
1754062630000|2025-08-01 15:37:10|22369.8|22357.8|22368.5|22356.5|22372.3|22360.3|22368.5|22356.5|5
1754062640000|2025-08-01 15:37:20|22367.3|22355.3|22372.2|22360.2|22376|22364|22365.9|22353.9|35
1754062650000|2025-08-01 15:37:30|22373.5|22361.5|22381|22369|22381|22369|22373.5|22361.5|24
1754062660000|2025-08-01 15:37:40|22379.8|22367.8|22381|22369|22381|22369|22379.8|22367.8|6
1754062670000|2025-08-01 15:37:50|22379.8|22367.8|22378.5|22366.5|22381|22369|22378.5|22366.5|1
1754062680000|2025-08-01 15:38:00|22378.6|22366.6|22378.6|22366.6|22378.6|22366.6|22378.5|22366.5|2
1754062690000|2025-08-01 15:38:10|22377.3|22365.3|22376.1|22364.1|22377.3|22365.3|22373.6|22361.6|5
1754062700000|2025-08-01 15:38:20|22376|22364|22378.6|22366.6|22378.6|22366.6|22373.6|22361.6|99
1754062710000|2025-08-01 15:38:30|22379.8|22367.8|22391|22379|22391|22379|22379.8|22367.8|14
1754062720000|2025-08-01 15:38:40|22389.8|22377.8|22385.9|22373.9|22391|22379|22384.8|22372.8|5
1754062730000|2025-08-01 15:38:50|22384.7|22372.7|22391.1|22379.1|22391.1|22379.1|22383.4|22371.4|7
1754062740000|2025-08-01 15:39:00|22389.8|22377.8|22378.6|22366.6|22389.8|22377.8|22377.4|22365.4|16
1754062750000|2025-08-01 15:39:10|22386.1|22374.1|22386.1|22374.1|22388.6|22376.6|22386.1|22374.1|8
1754062760000|2025-08-01 15:39:20|22383.6|22371.6|22388.7|22376.7|22388.7|22376.7|22383.6|22371.6|19
1754062770000|2025-08-01 15:39:30|22389.9|22377.9|22389.9|22377.9|22391.3|22379.3|22386.3|22374.3|17
1754062780000|2025-08-01 15:39:40|22388.7|22376.7|22402.5|22390.5|22406.3|22394.3|22388.7|22376.7|22
1754062790000|2025-08-01 15:39:50|22401.2|22389.2|22400|22388|22402.4|22390.4|22399.9|22387.9|12
1754062800000|2025-08-01 15:40:00|22401.2|22389.2|22393.7|22381.7|22402.3|22390.3|22393.7|22381.7|7
1754062810000|2025-08-01 15:40:10|22394.9|22382.9|22395|22383|22396.2|22384.2|22393.7|22381.7|19
1754062820000|2025-08-01 15:40:20|22396.2|22384.2|22397.5|22385.5|22401.2|22389.2|22396.2|22384.2|9
1754062830000|2025-08-01 15:40:30|22396.3|22384.3|22396.2|22384.2|22396.3|22384.3|22396.2|22384.2|0
1754062840000|2025-08-01 15:40:40|22398.7|22386.7|22398.7|22386.7|22398.7|22386.7|22398.7|22386.7|3
1754062850000|2025-08-01 15:40:50|22398.8|22386.8|22398.8|22386.8|22398.8|22386.8|22398.8|22386.8|4
1754062860000|2025-08-01 15:41:00|22403.7|22391.7|22409.9|22397.9|22409.9|22397.9|22403.7|22391.7|18
1754062870000|2025-08-01 15:41:10|22408.7|22396.7|22407.4|22395.4|22410|22398|22406.2|22394.2|7
1754062880000|2025-08-01 15:41:20|22408.7|22396.7|22407.5|22395.5|22408.7|22396.7|22406.2|22394.2|5
1754062890000|2025-08-01 15:41:30|22408.7|22396.7|22405.1|22393.1|22408.8|22396.8|22405.1|22393.1|3
1754062900000|2025-08-01 15:41:40|22405|22393|22398.8|22386.8|22405|22393|22397.5|22385.5|3
1754062910000|2025-08-01 15:41:50|22400|22388|22406.3|22394.3|22406.3|22394.3|22400|22388|4
1754062920000|2025-08-01 15:42:00|22405|22393|22406.3|22394.3|22406.3|22394.3|22405|22393|10
1754062940000|2025-08-01 15:42:20|22402.6|22390.6|22396.3|22384.3|22402.6|22390.6|22396.3|22384.3|18
1754062950000|2025-08-01 15:42:30|22397.5|22385.5|22397.5|22385.5|22398.8|22386.8|22388.8|22376.8|15
1754062960000|2025-08-01 15:42:40|22396.3|22384.3|22388.7|22376.7|22396.3|22384.3|22387.6|22375.6|5
1754062970000|2025-08-01 15:42:50|22388.8|22376.8|22388.8|22376.8|22388.8|22376.8|22388.7|22376.7|2
1754062980000|2025-08-01 15:43:00|22390|22378|22382.5|22370.5|22390|22378|22382.5|22370.5|9
1754062990000|2025-08-01 15:43:10|22381.3|22369.3|22376.4|22364.4|22381.3|22369.3|22376.4|22364.4|6
1754063000000|2025-08-01 15:43:20|22377.6|22365.6|22382.6|22370.6|22385.1|22373.1|22377.6|22365.6|15
1754063010000|2025-08-01 15:43:30|22381.4|22369.4|22380.2|22368.2|22381.4|22369.4|22380.2|22368.2|5
1754063020000|2025-08-01 15:43:40|22378.9|22366.9|22381.5|22369.5|22381.5|22369.5|22378.9|22366.9|5
1754063030000|2025-08-01 15:43:50|22380.2|22368.2|22380.2|22368.2|22380.2|22368.2|22380.2|22368.2|1
1754063040000|2025-08-01 15:44:00|22381.4|22369.4|22381.4|22369.4|22381.5|22369.5|22380.2|22368.2|3
1754063050000|2025-08-01 15:44:10|22380.2|22368.2|22379|22367|22380.2|22368.2|22379|22367|4
1754063060000|2025-08-01 15:44:20|22378.9|22366.9|22389|22377|22389|22377|22378.9|22366.9|12
1754063070000|2025-08-01 15:44:30|22387.8|22375.8|22389|22377|22389|22377|22387.8|22375.8|1
1754063080000|2025-08-01 15:44:40|22389.1|22377.1|22390.3|22378.3|22390.3|22378.3|22389.1|22377.1|6
1754063090000|2025-08-01 15:44:50|22392.6|22380.6|22392.7|22380.7|22395.2|22383.2|22391.5|22379.5|2
1754063100000|2025-08-01 15:45:00|22393.9|22381.9|22392.8|22380.8|22394|22382|22389|22377|16
1754063110000|2025-08-01 15:45:10|22392.7|22380.7|22391.4|22379.4|22392.7|22380.7|22388.9|22376.9|11
1754063120000|2025-08-01 15:45:20|22388.9|22376.9|22386.5|22374.5|22391.4|22379.4|22386.5|22374.5|7
1754063130000|2025-08-01 15:45:30|22389|22377|22388.9|22376.9|22390.3|22378.3|22388.9|22376.9|6
1754063140000|2025-08-01 15:45:40|22389|22377|22391.4|22379.4|22391.4|22379.4|22389|22377|0
1754063150000|2025-08-01 15:45:50|22392.8|22380.8|22392.7|22380.7|22392.8|22380.8|22392.7|22380.7|0
1754063160000|2025-08-01 15:46:00|22392.8|22380.8|22391.5|22379.5|22393.9|22381.9|22391.5|22379.5|8
1754063170000|2025-08-01 15:46:10|22393.9|22381.9|22394.2|22382.2|22394.2|22382.2|22391.5|22379.5|3
1754063180000|2025-08-01 15:46:20|22394|22382|22392.8|22380.8|22395.2|22383.2|22391.5|22379.5|3
1754063190000|2025-08-01 15:46:30|22393.9|22381.9|22390.2|22378.2|22393.9|22381.9|22386.4|22374.4|19
1754063200000|2025-08-01 15:46:40|22387.8|22375.8|22381.5|22369.5|22389|22377|22381.5|22369.5|7
1754063210000|2025-08-01 15:46:50|22380.3|22368.3|22381.5|22369.5|22381.5|22369.5|22379.1|22367.1|1
1754063220000|2025-08-01 15:47:00|22380.3|22368.3|22374|22362|22380.3|22368.3|22372.8|22360.8|6
1754063230000|2025-08-01 15:47:10|22371.5|22359.5|22374|22362|22374.1|22362.1|22371.5|22359.5|10
1754063240000|2025-08-01 15:47:20|22374.1|22362.1|22374.1|22362.1|22374.1|22362.1|22372.9|22360.9|3
1754063250000|2025-08-01 15:47:30|22376.6|22364.6|22380.3|22368.3|22380.3|22368.3|22376.6|22364.6|7
1754063260000|2025-08-01 15:47:40|22381.6|22369.6|22380.3|22368.3|22381.6|22369.6|22379.1|22367.1|1
1754063270000|2025-08-01 15:47:50|22379.1|22367.1|22374.1|22362.1|22379.1|22367.1|22372.8|22360.8|9
1754063280000|2025-08-01 15:48:00|22376.5|22364.5|22379.1|22367.1|22381.6|22369.6|22376.5|22364.5|7
1754063290000|2025-08-01 15:48:10|22381.6|22369.6|22381.6|22369.6|22384|22372|22379.1|22367.1|16
1754063300000|2025-08-01 15:48:20|22377.9|22365.9|22379.1|22367.1|22380.3|22368.3|22377.9|22365.9|8
1754063310000|2025-08-01 15:48:30|22379.2|22367.2|22379.1|22367.1|22384.1|22372.1|22377.9|22365.9|9
1754063320000|2025-08-01 15:48:40|22380.4|22368.4|22376.5|22364.5|22381.6|22369.6|22374.1|22362.1|8
1754063330000|2025-08-01 15:48:50|22375.3|22363.3|22375.3|22363.3|22376.6|22364.6|22375.3|22363.3|0
1754063340000|2025-08-01 15:49:00|22377.7|22365.7|22375.3|22363.3|22379|22367|22375.3|22363.3|17
1754063350000|2025-08-01 15:49:10|22376.5|22364.5|22372.8|22360.8|22376.5|22364.5|22372.8|22360.8|5
1754063360000|2025-08-01 15:49:20|22375.3|22363.3|22379|22367|22379|22367|22375.3|22363.3|15
1754063370000|2025-08-01 15:49:30|22381.6|22369.6|22384|22372|22384|22372|22381.6|22369.6|3
1754063380000|2025-08-01 15:49:40|22382.8|22370.8|22379.1|22367.1|22384|22372|22379.1|22367.1|3
1754063390000|2025-08-01 15:49:50|22380.3|22368.3|22389.1|22377.1|22389.1|22377.1|22380.3|22368.3|4
1754063400000|2025-08-01 15:50:00|22389|22377|22396.5|22384.5|22397.7|22385.7|22389|22377|11
1754063410000|2025-08-01 15:50:10|22396.6|22384.6|22397.8|22385.8|22399|22387|22396.6|22384.6|3
1754063420000|2025-08-01 15:50:20|22399.1|22387.1|22401.6|22389.6|22401.6|22389.6|22399.1|22387.1|2
1754063430000|2025-08-01 15:50:30|22399|22387|22397.8|22385.8|22399.1|22387.1|22397.8|22385.8|4
1754063440000|2025-08-01 15:50:40|22401.5|22389.5|22401.5|22389.5|22402.7|22390.7|22399.1|22387.1|12
1754063450000|2025-08-01 15:50:50|22400.3|22388.3|22400.3|22388.3|22400.3|22388.3|22400.2|22388.2|5
1754063460000|2025-08-01 15:51:00|22400.2|22388.2|22398.9|22386.9|22400.2|22388.2|22394|22382|9
1754063470000|2025-08-01 15:51:10|22398.8|22386.8|22399|22387|22399|22387|22396.5|22384.5|1
1754063480000|2025-08-01 15:51:20|22400.2|22388.2|22400.2|22388.2|22400.2|22388.2|22400.2|22388.2|0
1754063490000|2025-08-01 15:51:30|22397.8|22385.8|22396.5|22384.5|22397.8|22385.8|22396.5|22384.5|1
1754063500000|2025-08-01 15:51:40|22397.7|22385.7|22396.5|22384.5|22399|22387|22396.5|22384.5|2
1754063510000|2025-08-01 15:51:50|22395.3|22383.3|22396.5|22384.5|22396.5|22384.5|22394|22382|37
1754063520000|2025-08-01 15:52:00|22395.2|22383.2|22396.5|22384.5|22396.5|22384.5|22395.2|22383.2|2
1754063530000|2025-08-01 15:52:10|22395.3|22383.3|22396.5|22384.5|22396.5|22384.5|22395.2|22383.2|1
1754063540000|2025-08-01 15:52:20|22397.7|22385.7|22396.5|22384.5|22397.7|22385.7|22396.5|22384.5|2
1754063550000|2025-08-01 15:52:30|22391.5|22379.5|22392.8|22380.8|22394.1|22382.1|22391.5|22379.5|20
1754063560000|2025-08-01 15:52:40|22394|22382|22395.3|22383.3|22395.3|22383.3|22394|22382|1
1754063570000|2025-08-01 15:52:50|22396.6|22384.6|22394|22382|22397.7|22385.7|22392.8|22380.8|9
1754063580000|2025-08-01 15:53:00|22394.1|22382.1|22396.5|22384.5|22396.5|22384.5|22394.1|22382.1|0
1754063590000|2025-08-01 15:53:10|22392.9|22380.9|22397.8|22385.8|22397.8|22385.8|22392.9|22380.9|3
1754063600000|2025-08-01 15:53:20|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|22395.3|22383.3|3
1754063610000|2025-08-01 15:53:30|22394.1|22382.1|22394.2|22382.2|22395.4|22383.4|22394.1|22382.1|5
1754063620000|2025-08-01 15:53:40|22395.4|22383.4|22395.4|22383.4|22395.4|22383.4|22395.4|22383.4|0
1754063630000|2025-08-01 15:53:50|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|4
1754063640000|2025-08-01 15:54:00|22397.8|22385.8|22396.6|22384.6|22397.8|22385.8|22396.6|22384.6|1
1754063660000|2025-08-01 15:54:20|22404|22392|22406.5|22394.5|22409|22397|22404|22392|27
1754063670000|2025-08-01 15:54:30|22405.3|22393.3|22407.8|22395.8|22409|22397|22405.3|22393.3|2
1754063680000|2025-08-01 15:54:40|22409|22397|22410.2|22398.2|22418.9|22406.9|22409|22397|28
1754063690000|2025-08-01 15:54:50|22406.6|22394.6|22406.5|22394.5|22407.7|22395.7|22406.5|22394.5|17
1754063700000|2025-08-01 15:55:00|22407.7|22395.7|22412.8|22400.8|22412.8|22400.8|22407.7|22395.7|6
1754063710000|2025-08-01 15:55:10|22412.7|22400.7|22407.7|22395.7|22412.7|22400.7|22407.7|22395.7|8
1754063720000|2025-08-01 15:55:20|22407.8|22395.8|22409|22397|22410.2|22398.2|22407.8|22395.8|1
1754063730000|2025-08-01 15:55:30|22406.5|22394.5|22406.5|22394.5|22407.7|22395.7|22406.5|22394.5|3
1754063740000|2025-08-01 15:55:40|22407.7|22395.7|22405.3|22393.3|22407.7|22395.7|22405.2|22393.2|2
1754063750000|2025-08-01 15:55:50|22405.2|22393.2|22405.2|22393.2|22405.2|22393.2|22405.2|22393.2|0
1754063760000|2025-08-01 15:56:00|22401.4|22389.4|22400.3|22388.3|22401.4|22389.4|22396.5|22384.5|6
1754063770000|2025-08-01 15:56:10|22405.2|22393.2|22409|22397|22409|22397|22405.2|22393.2|6
1754063780000|2025-08-01 15:56:20|22406.5|22394.5|22407.8|22395.8|22409|22397|22406.5|22394.5|1
1754063790000|2025-08-01 15:56:30|22409|22397|22406.5|22394.5|22409.1|22397.1|22406.5|22394.5|13
1754063800000|2025-08-01 15:56:40|22409|22397|22406.5|22394.5|22409|22397|22406.5|22394.5|1
1754063810000|2025-08-01 15:56:50|22405.3|22393.3|22397.8|22385.8|22405.3|22393.3|22396.6|22384.6|7
1754063820000|2025-08-01 15:57:00|22400.3|22388.3|22401.5|22389.5|22401.6|22389.6|22400.3|22388.3|1
1754063830000|2025-08-01 15:57:10|22400.3|22388.3|22397.8|22385.8|22400.3|22388.3|22397.8|22385.8|1
1754063840000|2025-08-01 15:57:20|22396.6|22384.6|22399|22387|22399.1|22387.1|22396.6|22384.6|7
1754063850000|2025-08-01 15:57:30|22400.2|22388.2|22396.6|22384.6|22400.2|22388.2|22396.6|22384.6|6
1754063860000|2025-08-01 15:57:40|22399|22387|22399|22387|22400.2|22388.2|22396.6|22384.6|2
1754063870000|2025-08-01 15:57:50|22396.6|22384.6|22402.8|22390.8|22402.8|22390.8|22396.6|22384.6|5
1754063880000|2025-08-01 15:58:00|22404|22392|22404.1|22392.1|22404.1|22392.1|22402.8|22390.8|1
1754063890000|2025-08-01 15:58:10|22405.3|22393.3|22402.8|22390.8|22405.3|22393.3|22401.6|22389.6|6
1754063900000|2025-08-01 15:58:20|22404|22392|22404|22392|22404|22392|22401.6|22389.6|1
1754063910000|2025-08-01 15:58:30|22402.8|22390.8|22394|22382|22402.8|22390.8|22392.8|22380.8|4
1754063920000|2025-08-01 15:58:40|22394.1|22382.1|22396.5|22384.5|22396.6|22384.6|22394.1|22382.1|3
1754063930000|2025-08-01 15:58:50|||||||||6
1754063940000|2025-08-01 15:59:00|||||||||2
1754063950000|2025-08-01 15:59:10|22395.3|22383.3|22395.3|22383.3|22397.9|22385.9|22395.3|22383.3|4
1754063960000|2025-08-01 15:59:20|22396.6|22384.6|22401.6|22389.6|22401.6|22389.6|22396.6|22384.6|4
1754063970000|2025-08-01 15:59:30|22399.1|22387.1|22401.6|22389.6|22401.6|22389.6|22399.1|22387.1|5
1754063980000|2025-08-01 15:59:40|22400.4|22388.4|22401.6|22389.6|22404.1|22392.1|22399.1|22387.1|7
1754063990000|2025-08-01 15:59:50|22401.7|22389.7|22396.7|22384.7|22404.1|22392.1|22396.7|22384.7|8
1754064000000|2025-08-01 16:00:00|22396.6|22384.6|22399.2|22387.2|22400.4|22388.4|22395.4|22383.4|5
1754064010000|2025-08-01 16:00:10|22400.4|22388.4|22399.1|22387.1|22400.4|22388.4|22399.1|22387.1|1
1754064020000|2025-08-01 16:00:20|22400.3|22388.3|22409.1|22397.1|22409.1|22397.1|22400.3|22388.3|16
1754064030000|2025-08-01 16:00:30|22411.6|22399.6|22414.1|22402.1|22414.1|22402.1|22410.4|22398.4|1
1754064040000|2025-08-01 16:00:40|22412.9|22400.9|22414.1|22402.1|22415.3|22403.3|22412.9|22400.9|1
1754064050000|2025-08-01 16:00:50|22409.1|22397.1|22406.6|22394.6|22409.1|22397.1|22406.6|22394.6|2
1754064060000|2025-08-01 16:01:00|22409|22397|22412.8|22400.8|22412.8|22400.8|22409|22397|4
1754064070000|2025-08-01 16:01:10|22411.6|22399.6|22404|22392|22411.6|22399.6|22401.6|22389.6|9
1754064080000|2025-08-01 16:01:20|22404.1|22392.1|22407.8|22395.8|22407.8|22395.8|22404.1|22392.1|2
1754064090000|2025-08-01 16:01:30|22406.6|22394.6|22409.1|22397.1|22409.1|22397.1|22406.6|22394.6|3
1754064100000|2025-08-01 16:01:40|22410.3|22398.3|22411.6|22399.6|22411.6|22399.6|22409.1|22397.1|5
1754064110000|2025-08-01 16:01:50|22409|22397|22406.5|22394.5|22410.2|22398.2|22406.5|22394.5|42
1754064120000|2025-08-01 16:02:00|22406.6|22394.6|22425.3|22413.3|22426.5|22414.5|22406.6|22394.6|20
1754064130000|2025-08-01 16:02:10|22427.7|22415.7|22420.2|22408.2|22428.9|22416.9|22420.2|22408.2|39
1754064140000|2025-08-01 16:02:20|22421.5|22409.5|22421.5|22409.5|22421.5|22409.5|22420.3|22408.3|9
1754064150000|2025-08-01 16:02:30|22422.7|22410.7|22421.5|22409.5|22422.7|22410.7|22421.5|22409.5|3
1754064160000|2025-08-01 16:02:40|22416.4|22404.4|22421.5|22409.5|22421.5|22409.5|22415.2|22403.2|24
1754064170000|2025-08-01 16:02:50|22426.5|22414.5|22422.8|22410.8|22426.5|22414.5|22421.5|22409.5|7
1754064180000|2025-08-01 16:03:00|22421.5|22409.5|22424|22412|22424|22412|22421.5|22409.5|2
1754064190000|2025-08-01 16:03:10|||||||||3
1754064200000|2025-08-01 16:03:20|22425.2|22413.2|22421.5|22409.5|22426.5|22414.5|22421.5|22409.5|5
1754064210000|2025-08-01 16:03:30|22421.6|22409.6|22424|22412|22424|22412|22421.6|22409.6|11
1754064220000|2025-08-01 16:03:40|22421.6|22409.6|22420.4|22408.4|22421.6|22409.6|22420.4|22408.4|2
1754064230000|2025-08-01 16:03:50|22416.6|22404.6|22417.8|22405.8|22420.3|22408.3|22416.6|22404.6|2
1754064240000|2025-08-01 16:04:00|22416.6|22404.6|22423.8|22411.8|22423.8|22411.8|22416.6|22404.6|75
1754064250000|2025-08-01 16:04:10|22425.1|22413.1|22421.4|22409.4|22425.1|22413.1|22421.3|22409.3|7
1754064260000|2025-08-01 16:04:20|22421.3|22409.3|22423.8|22411.8|22423.9|22411.9|22421.3|22409.3|2
1754064270000|2025-08-01 16:04:30|22423.9|22411.9|22425.3|22413.3|22425.3|22413.3|22411.4|22399.4|11
1754064280000|2025-08-01 16:04:40|22426.5|22414.5|22419|22407|22426.5|22414.5|22416.6|22404.6|4
1754064290000|2025-08-01 16:04:50|22420.2|22408.2|22421.5|22409.5|22422.7|22410.7|22420.2|22408.2|3
1754064300000|2025-08-01 16:05:00|22419|22407|22419|22407|22422.7|22410.7|22419|22407|9
1754064310000|2025-08-01 16:05:10|22421.4|22409.4|22421.5|22409.5|22423.9|22411.9|22421.4|22409.4|2
1754064320000|2025-08-01 16:05:20|22422.7|22410.7|22424|22412|22427.7|22415.7|22422.7|22410.7|4
1754064330000|2025-08-01 16:05:30|22421.5|22409.5|22421.5|22409.5|22421.5|22409.5|22421.5|22409.5|1
1754064340000|2025-08-01 16:05:40|22425.3|22413.3|22424|22412|22426.5|22414.5|22422.8|22410.8|11
1754064350000|2025-08-01 16:05:50|22426.5|22414.5|22426.5|22414.5|22426.5|22414.5|22426.5|22414.5|1
1754064360000|2025-08-01 16:06:00|22427.7|22415.7|22429|22417|22429|22417|22426.5|22414.5|4
1754064370000|2025-08-01 16:06:10|22436.4|22424.4|22436.4|22424.4|22436.4|22424.4|22428.9|22416.9|15
1754064380000|2025-08-01 16:06:20|22435.2|22423.2|22438.9|22426.9|22442.4|22430.4|22433.9|22421.9|33
1754064390000|2025-08-01 16:06:30|22438.8|22426.8|22438.8|22426.8|22438.9|22426.9|22438.8|22426.8|1
1754064400000|2025-08-01 16:06:40|22431.3|22419.3|22431.3|22419.3|22431.3|22419.3|22431.3|22419.3|6
1754064410000|2025-08-01 16:06:50|22432.5|22420.5|22431.4|22419.4|22436.3|22424.3|22431.3|22419.3|8
1754064420000|2025-08-01 16:07:00|22431.3|22419.3|22432.7|22420.7|22433.9|22421.9|22428.8|22416.8|41
1754064430000|2025-08-01 16:07:10|22433.9|22421.9|22431.4|22419.4|22433.9|22421.9|22431.4|22419.4|1
1754064440000|2025-08-01 16:07:20|22432.6|22420.6|22433.9|22421.9|22433.9|22421.9|22432.6|22420.6|2
1754064450000|2025-08-01 16:07:30|22433.8|22421.8|22433.9|22421.9|22433.9|22421.9|22433.8|22421.8|2
1754064460000|2025-08-01 16:07:40|22428.8|22416.8|22427.6|22415.6|22428.8|22416.8|22425.2|22413.2|18
1754064470000|2025-08-01 16:07:50|22428.9|22416.9|22430.2|22418.2|22430.2|22418.2|22427.6|22415.6|7
1754064480000|2025-08-01 16:08:00|22431.4|22419.4|22442.6|22430.6|22442.6|22430.6|22430.1|22418.1|9
1754064490000|2025-08-01 16:08:10|22443.8|22431.8|22445.1|22433.1|22450.1|22438.1|22440.1|22428.1|20
1754064500000|2025-08-01 16:08:20|22443.9|22431.9|22453.9|22441.9|22456.5|22444.5|22443.9|22431.9|20
1754064510000|2025-08-01 16:08:30|22452.6|22440.6|22456.3|22444.3|22456.4|22444.4|22452.6|22440.6|5
1754064520000|2025-08-01 16:08:40|22453.9|22441.9|22448.9|22436.9|22453.9|22441.9|22448.9|22436.9|17
1754064530000|2025-08-01 16:08:50|22450.1|22438.1|22451.3|22439.3|22455.1|22443.1|22450.1|22438.1|12
1754064540000|2025-08-01 16:09:00|22450.1|22438.1|22442.6|22430.6|22450.1|22438.1|22442.6|22430.6|21
1754064550000|2025-08-01 16:09:10|22443.8|22431.8|22446.3|22434.3|22446.4|22434.4|22442.6|22430.6|5
1754064560000|2025-08-01 16:09:20|22442.6|22430.6|22441.4|22429.4|22442.6|22430.6|22436.3|22424.3|14
1754064570000|2025-08-01 16:09:30|22438.9|22426.9|22453.9|22441.9|22453.9|22441.9|22438.9|22426.9|3
1754064580000|2025-08-01 16:09:40|22451.6|22439.6|22456.4|22444.4|22457.7|22445.7|22450.3|22438.3|10
1754064590000|2025-08-01 16:09:50|22453.9|22441.9|22462.7|22450.7|22462.7|22450.7|22453.9|22441.9|16
1754064600000|2025-08-01 16:10:00|22461.4|22449.4|22461.5|22449.5|22461.5|22449.5|22460.2|22448.2|5
1754064610000|2025-08-01 16:10:10|22460.2|22448.2|22451.5|22439.5|22460.2|22448.2|22451.5|22439.5|20
1754064620000|2025-08-01 16:10:20|22454|22442|22449|22437|22455.2|22443.2|22448.9|22436.9|4
1754064630000|2025-08-01 16:10:30|22448.9|22436.9|22461.5|22449.5|22462.7|22450.7|22448.9|22436.9|60
1754064640000|2025-08-01 16:10:40|22462.7|22450.7|22454|22442|22462.8|22450.8|22454|22442|8
1754064650000|2025-08-01 16:10:50|22453.9|22441.9|22453.9|22441.9|22453.9|22441.9|22453.9|22441.9|1
1754064660000|2025-08-01 16:11:00|22451.5|22439.5|22454|22442|22454|22442|22451.4|22439.4|11
1754064670000|2025-08-01 16:11:10|22456.5|22444.5|22456.5|22444.5|22459|22447|22456.5|22444.5|6
1754064680000|2025-08-01 16:11:20|22453.9|22441.9|22452.7|22440.7|22453.9|22441.9|22452.7|22440.7|0
1754064690000|2025-08-01 16:11:30|22449|22437|22449|22437|22449|22437|22448.9|22436.9|2
1754064700000|2025-08-01 16:11:40|22450.2|22438.2|22457.8|22445.8|22457.8|22445.8|22449|22437|18
1754064710000|2025-08-01 16:11:50|22459|22447|22456.4|22444.4|22459|22447|22451.5|22439.5|13
1754064720000|2025-08-01 16:12:00|22455.2|22443.2|22456.5|22444.5|22457.8|22445.8|22455.2|22443.2|2
1754064730000|2025-08-01 16:12:10|22455.2|22443.2|22456.6|22444.6|22459|22447|22455.2|22443.2|4
1754064740000|2025-08-01 16:12:20|22455.3|22443.3|22451.5|22439.5|22455.3|22443.3|22451.5|22439.5|11
1754064750000|2025-08-01 16:12:30|22451.6|22439.6|22452.7|22440.7|22454|22442|22451.5|22439.5|2
1754064760000|2025-08-01 16:12:40|22451.5|22439.5|22451.4|22439.4|22451.5|22439.5|22451.4|22439.4|4
1754064770000|2025-08-01 16:12:50|22450.2|22438.2|22449|22437|22450.2|22438.2|22449|22437|2
1754064780000|2025-08-01 16:13:00|22447.8|22435.8|22431.6|22419.6|22447.8|22435.8|22430.4|22418.4|28
1754064790000|2025-08-01 16:13:10|22431.5|22419.5|22449|22437|22449|22437|22431.5|22419.5|47
1754064800000|2025-08-01 16:13:20|22446.5|22434.5|22446.6|22434.6|22447.8|22435.8|22446.5|22434.5|5
1754064810000|2025-08-01 16:13:30|22445.3|22433.3|22440.3|22428.3|22445.3|22433.3|22440.3|22428.3|11
1754064820000|2025-08-01 16:13:40|22441.6|22429.6|22439.1|22427.1|22442.8|22430.8|22439.1|22427.1|7
1754064830000|2025-08-01 16:13:50|22440.3|22428.3|22436.6|22424.6|22440.3|22428.3|22436.6|22424.6|2
1754064840000|2025-08-01 16:14:00|22437.8|22425.8|22436.5|22424.5|22437.8|22425.8|22434.1|22422.1|4
1754064850000|2025-08-01 16:14:10|22435.3|22423.3|22431.5|22419.5|22435.3|22423.3|22431.5|22419.5|6
1754064860000|2025-08-01 16:14:20|22427.8|22415.8|22422.8|22410.8|22429|22417|22422.7|22410.7|43
1754064870000|2025-08-01 16:14:30|22424|22412|22419.1|22407.1|22424.1|22412.1|22414.1|22402.1|8
1754064880000|2025-08-01 16:14:40|22422.7|22410.7|22431.6|22419.6|22431.6|22419.6|22422.7|22410.7|9
1754064890000|2025-08-01 16:14:50|22430.4|22418.4|22419.1|22407.1|22430.4|22418.4|22419.1|22407.1|7
1754064900000|2025-08-01 16:15:00|22421.5|22409.5|22421.5|22409.5|22421.5|22409.5|22419.1|22407.1|4
1754064910000|2025-08-01 16:15:10|22420.3|22408.3|22421.5|22409.5|22421.5|22409.5|22420.3|22408.3|0
1754064920000|2025-08-01 16:15:20|22420.3|22408.3|22417.8|22405.8|22421.5|22409.5|22417.8|22405.8|5
1754064930000|2025-08-01 16:15:30|22414.1|22402.1|22416.5|22404.5|22416.5|22404.5|22414.1|22402.1|14
1754064940000|2025-08-01 16:15:40|22415.3|22403.3|22415.3|22403.3|22415.3|22403.3|22415.3|22403.3|0
1754064950000|2025-08-01 16:15:50|22412.9|22400.9|22407.8|22395.8|22412.9|22400.9|22407.8|22395.8|9
1754064960000|2025-08-01 16:16:00|22406.6|22394.6|22406.5|22394.5|22406.6|22394.6|22406.5|22394.5|1
1754064970000|2025-08-01 16:16:10|22404.1|22392.1|22376.5|22364.5|22404.1|22392.1|22376.5|22364.5|29
1754064980000|2025-08-01 16:16:20|22376.6|22364.6|22384|22372|22384|22372|22376.5|22364.5|7
1754064990000|2025-08-01 16:16:30|22383.9|22371.9|22383.9|22371.9|22383.9|22371.9|22380.2|22368.2|24
1754065000000|2025-08-01 16:16:40|22383.8|22371.8|22395.1|22383.1|22396.4|22384.4|22383.8|22371.8|17
1754065010000|2025-08-01 16:16:50|22393.9|22381.9|22388.9|22376.9|22395.1|22383.1|22388.9|22376.9|1
1754065020000|2025-08-01 16:17:00|22388.8|22376.8|22388.9|22376.9|22388.9|22376.9|22388.8|22376.8|1
1754065030000|2025-08-01 16:17:10|22388.8|22376.8|22381.4|22369.4|22388.8|22376.8|22381.4|22369.4|5
1754065040000|2025-08-01 16:17:20|22385|22373|22381.4|22369.4|22385.1|22373.1|22381.4|22369.4|1
1754065050000|2025-08-01 16:17:30|22382.6|22370.6|22383.8|22371.8|22383.8|22371.8|22382.6|22370.6|2
1754065060000|2025-08-01 16:17:40|22381.4|22369.4|22383.9|22371.9|22387.6|22375.6|22381.4|22369.4|2
1754065080000|2025-08-01 16:18:00|22386.3|22374.3|22386.4|22374.4|22387.6|22375.6|22386.3|22374.3|5
1754065090000|2025-08-01 16:18:10|22382.7|22370.7|22386.4|22374.4|22386.4|22374.4|22382.7|22370.7|3
1754065100000|2025-08-01 16:18:20|22385.2|22373.2|22386.4|22374.4|22387.6|22375.6|22383.9|22371.9|7
1754065110000|2025-08-01 16:18:30|22387.6|22375.6|22390.2|22378.2|22390.2|22378.2|22386.4|22374.4|1
1754065120000|2025-08-01 16:18:40|22388.9|22376.9|22382.7|22370.7|22388.9|22376.9|22380.2|22368.2|7
1754065130000|2025-08-01 16:18:50|22381.4|22369.4|22376.4|22364.4|22381.4|22369.4|22376.4|22364.4|8
1754065140000|2025-08-01 16:19:00|22380.2|22368.2|22383.9|22371.9|22383.9|22371.9|22380.2|22368.2|9
1754065150000|2025-08-01 16:19:10|22382.6|22370.6|22383.9|22371.9|22383.9|22371.9|22380.2|22368.2|2
1754065160000|2025-08-01 16:19:20|22384|22372|22382.7|22370.7|22385.2|22373.2|22381.5|22369.5|8
1754065170000|2025-08-01 16:19:30|22383.9|22371.9|22383.9|22371.9|22383.9|22371.9|22383.9|22371.9|1
1754065180000|2025-08-01 16:19:40|22384|22372|22381.5|22369.5|22384|22372|22379|22367|5
1754065190000|2025-08-01 16:19:50|22382.8|22370.8|22384|22372|22384|22372|22380.4|22368.4|5
1754065200000|2025-08-01 16:20:00|22385.2|22373.2|22395.3|22383.3|22395.3|22383.3|22385.2|22373.2|8
1754065210000|2025-08-01 16:20:10|||||||||1
1754065220000|2025-08-01 16:20:20|22395.2|22383.2|22391.5|22379.5|22395.2|22383.2|22390.2|22378.2|6
1754065230000|2025-08-01 16:20:30|22392.7|22380.7|22396.5|22384.5|22397.7|22385.7|22392.7|22380.7|4
1754065240000|2025-08-01 16:20:40|22397.7|22385.7|22401.4|22389.4|22403.9|22391.9|22397.7|22385.7|9
1754065250000|2025-08-01 16:20:50|22400.2|22388.2|22401.5|22389.5|22403.9|22391.9|22400.2|22388.2|9
1754065260000|2025-08-01 16:21:00|22401.4|22389.4|22409|22397|22409|22397|22401.4|22389.4|6
1754065270000|2025-08-01 16:21:10|22408.9|22396.9|22408.9|22396.9|22408.9|22396.9|22406.4|22394.4|5
1754065290000|2025-08-01 16:21:30|||||||||1
1754065310000|2025-08-01 16:21:50|22413.9|22401.9|22411.4|22399.4|22413.9|22401.9|22411.4|22399.4|4
1754065320000|2025-08-01 16:22:00|22408.9|22396.9|22408.9|22396.9|22410.2|22398.2|22408.9|22396.9|2
1754065330000|2025-08-01 16:22:10|||||||||3
1754065340000|2025-08-01 16:22:20|22407.7|22395.7|22404|22392|22408.9|22396.9|22404|22392|10
1754065350000|2025-08-01 16:22:30|22401.5|22389.5|22399.1|22387.1|22402.7|22390.7|22399|22387|84
1754065360000|2025-08-01 16:22:40|22399|22387|22399|22387|22399|22387|22396.5|22384.5|5
1754065370000|2025-08-01 16:22:50|22394.1|22382.1|22404|22392|22404|22392|22394.1|22382.1|8
1754065380000|2025-08-01 16:23:00|22404.1|22392.1|22404|22392|22404.1|22392.1|22404|22392|4
1754065390000|2025-08-01 16:23:10|||||||||3
1754065400000|2025-08-01 16:23:20|22405.2|22393.2|22410.3|22398.3|22410.3|22398.3|22405.2|22393.2|8
1754065410000|2025-08-01 16:23:30|22411.5|22399.5|22406.5|22394.5|22411.5|22399.5|22406.4|22394.4|7
1754065430000|2025-08-01 16:23:50|22407.7|22395.7|22411.5|22399.5|22412.7|22400.7|22407.7|22395.7|1
1754065440000|2025-08-01 16:24:00|22410.3|22398.3|22401.5|22389.5|22411.5|22399.5|22401.5|22389.5|13
1754065450000|2025-08-01 16:24:10|22402.7|22390.7|22399|22387|22406.5|22394.5|22396.5|22384.5|10
1754065460000|2025-08-01 16:24:20|22398.9|22386.9|22392.7|22380.7|22398.9|22386.9|22392.7|22380.7|2
1754065470000|2025-08-01 16:24:30|22391.5|22379.5|22395.3|22383.3|22395.3|22383.3|22391.5|22379.5|1
1754065480000|2025-08-01 16:24:40|22395.2|22383.2|22396.5|22384.5|22396.5|22384.5|22392.8|22380.8|11
1754065490000|2025-08-01 16:24:50|22396.6|22384.6|22397.8|22385.8|22397.8|22385.8|22396.5|22384.5|2
1754065500000|2025-08-01 16:25:00|22401.4|22389.4|22404|22392|22404|22392|22401.4|22389.4|12
1754065510000|2025-08-01 16:25:10|22405.3|22393.3|22409.1|22397.1|22410.3|22398.3|22405.3|22393.3|4
1754065520000|2025-08-01 16:25:20|22414|22402|22406.6|22394.6|22415.3|22403.3|22406.6|22394.6|9
1754065530000|2025-08-01 16:25:30|22406.5|22394.5|22404.1|22392.1|22406.5|22394.5|22404.1|22392.1|2
1754065550000|2025-08-01 16:25:50|22402.8|22390.8|22401.6|22389.6|22402.8|22390.8|22401.6|22389.6|1
1754065560000|2025-08-01 16:26:00|22402.8|22390.8|22401.6|22389.6|22402.9|22390.9|22401.6|22389.6|1
1754065570000|2025-08-01 16:26:10|22402.9|22390.9|22404|22392|22404|22392|22401.6|22389.6|3
1754065580000|2025-08-01 16:26:20|22402.8|22390.8|22401.6|22389.6|22402.8|22390.8|22401.6|22389.6|1
1754065590000|2025-08-01 16:26:30|22406.5|22394.5|22409.1|22397.1|22411.5|22399.5|22406.5|22394.5|12
1754065600000|2025-08-01 16:26:40|22409|22397|22409|22397|22409|22397|22409|22397|1
1754065610000|2025-08-01 16:26:50|22411.6|22399.6|22414|22402|22414|22402|22411.6|22399.6|0
1754065620000|2025-08-01 16:27:00|22415.2|22403.2|22411.5|22399.5|22415.2|22403.2|22410.2|22398.2|3
1754065630000|2025-08-01 16:27:10|22410.2|22398.2|22406.5|22394.5|22410.2|22398.2|22406.5|22394.5|4
1754065640000|2025-08-01 16:27:20|22405.3|22393.3|22404|22392|22405.3|22393.3|22404|22392|2
1754065650000|2025-08-01 16:27:30|22403.9|22391.9|22404|22392|22404|22392|22400.3|22388.3|4
1754065660000|2025-08-01 16:27:40|22405.2|22393.2|22400.4|22388.4|22405.2|22393.2|22400.4|22388.4|10
1754065670000|2025-08-01 16:27:50|22400.3|22388.3|22396.6|22384.6|22400.3|22388.3|22396.6|22384.6|9
1754065680000|2025-08-01 16:28:00|22395.3|22383.3|22395.3|22383.3|22396.6|22384.6|22395.3|22383.3|3
1754065690000|2025-08-01 16:28:10|22394.1|22382.1|22396.6|22384.6|22396.6|22384.6|22394.1|22382.1|2
1754065700000|2025-08-01 16:28:20|22399.1|22387.1|22401.6|22389.6|22401.6|22389.6|22399.1|22387.1|2
1754065710000|2025-08-01 16:28:30|||||||||1
1754065720000|2025-08-01 16:28:40|22406.6|22394.6|22406.6|22394.6|22406.6|22394.6|22406.6|22394.6|10
1754065730000|2025-08-01 16:28:50|||||||||1
1754065740000|2025-08-01 16:29:00|22406.7|22394.7|22406.6|22394.6|22406.7|22394.7|22406.6|22394.6|1
1754065750000|2025-08-01 16:29:10|22406.7|22394.7|22409.1|22397.1|22409.1|22397.1|22406.6|22394.6|4
1754065760000|2025-08-01 16:29:20|22402.8|22390.8|22402.8|22390.8|22404|22392|22402.8|22390.8|3
1754065770000|2025-08-01 16:29:30|22404|22392|22396.6|22384.6|22404.1|22392.1|22396.6|22384.6|5
1754065780000|2025-08-01 16:29:40|22395.3|22383.3|22389.1|22377.1|22396.6|22384.6|22389.1|22377.1|33
1754065790000|2025-08-01 16:29:50|22400.3|22388.3|22399.1|22387.1|22400.3|22388.3|22399|22387|31
1754065800000|2025-08-01 16:30:00|22399|22387|22399.1|22387.1|22399.1|22387.1|22399|22387|2
1754065810000|2025-08-01 16:30:10|22396.7|22384.7|22394.1|22382.1|22396.7|22384.7|22394.1|22382.1|5
1754065820000|2025-08-01 16:30:20|22396.6|22384.6|22394.1|22382.1|22396.6|22384.6|22394.1|22382.1|3
1754065830000|2025-08-01 16:30:30|22394|22382|22389.1|22377.1|22394|22382|22389.1|22377.1|5
1754065840000|2025-08-01 16:30:40|22389|22377|22389|22377|22389|22377|22389|22377|0
1754065850000|2025-08-01 16:30:50|22389.1|22377.1|22391.6|22379.6|22392.9|22380.9|22389|22377|9
1754065860000|2025-08-01 16:31:00|22389.1|22377.1|22386.6|22374.6|22390.3|22378.3|22386.6|22374.6|2
1754065870000|2025-08-01 16:31:10|22389.1|22377.1|22384.1|22372.1|22390.4|22378.4|22384.1|22372.1|14
1754065880000|2025-08-01 16:31:20|22386.5|22374.5|22386.6|22374.6|22386.6|22374.6|22386.5|22374.5|1
1754065890000|2025-08-01 16:31:30|22385.4|22373.4|22374.1|22362.1|22385.4|22373.4|22374.1|22362.1|10
1754065900000|2025-08-01 16:31:40|22375.3|22363.3|22369.1|22357.1|22375.3|22363.3|22369.1|22357.1|11
1754065910000|2025-08-01 16:31:50|22372.9|22360.9|22369.3|22357.3|22374.3|22362.3|22369.3|22357.3|14
1754065920000|2025-08-01 16:32:00|22369.2|22357.2|22371.7|22359.7|22371.8|22359.8|22369.2|22357.2|3
1754065930000|2025-08-01 16:32:10|22372.9|22360.9|22376.6|22364.6|22376.6|22364.6|22372.9|22360.9|1
1754065940000|2025-08-01 16:32:20|22374.2|22362.2|22376.6|22364.6|22376.6|22364.6|22374.1|22362.1|5
1754065950000|2025-08-01 16:32:30|22376.7|22364.7|22376.8|22364.8|22376.8|22364.8|22375.5|22363.5|0
1754065960000|2025-08-01 16:32:40|22376.7|22364.7|22379.3|22367.3|22380.5|22368.5|22376.7|22364.7|6
1754065970000|2025-08-01 16:32:50|22379.2|22367.2|22374.2|22362.2|22379.2|22367.2|22374.2|22362.2|1
1754065980000|2025-08-01 16:33:00|22374.3|22362.3|22383|22371|22383|22371|22374.3|22362.3|9
1754065990000|2025-08-01 16:33:10|22382.8|22370.8|22391.6|22379.6|22391.6|22379.6|22382.8|22370.8|12
1754066000000|2025-08-01 16:33:20|22395.5|22383.5|22397.8|22385.8|22397.8|22385.8|22395.5|22383.5|2
1754066010000|2025-08-01 16:33:30|22398|22386|22402.8|22390.8|22402.8|22390.8|22396.6|22384.6|12
1754066020000|2025-08-01 16:33:40|22399.1|22387.1|22400.4|22388.4|22401.6|22389.6|22399.1|22387.1|5
1754066030000|2025-08-01 16:33:50|22399.1|22387.1|22396.6|22384.6|22399.1|22387.1|22396.6|22384.6|5
1754066040000|2025-08-01 16:34:00|22397.8|22385.8|22396.6|22384.6|22397.8|22385.8|22396.6|22384.6|1
1754066050000|2025-08-01 16:34:10|22395.4|22383.4|22397.8|22385.8|22397.8|22385.8|22394.1|22382.1|10
1754066060000|2025-08-01 16:34:20|22395.3|22383.3|22394.1|22382.1|22395.3|22383.3|22388|22376|18
1754066080000|2025-08-01 16:34:40|22400.3|22388.3|22402.8|22390.8|22402.8|22390.8|22399.1|22387.1|7
1754066090000|2025-08-01 16:34:50|22401.6|22389.6|22401.6|22389.6|22401.6|22389.6|22401.6|22389.6|3
1754066100000|2025-08-01 16:35:00|||||||||1
1754066110000|2025-08-01 16:35:10|||||||||1
1754066120000|2025-08-01 16:35:20|22400.4|22388.4|22401.6|22389.6|22401.6|22389.6|22400.4|22388.4|6
1754066130000|2025-08-01 16:35:30|||||||||5
1754066140000|2025-08-01 16:35:40|||||||||2
1754066150000|2025-08-01 16:35:50|22404.1|22392.1|22402.9|22390.9|22404.1|22392.1|22402.9|22390.9|1
1754066160000|2025-08-01 16:36:00|||||||||1
1754066170000|2025-08-01 16:36:10|22399.1|22387.1|22397.8|22385.8|22399.1|22387.1|22397.8|22385.8|7
1754066180000|2025-08-01 16:36:20|22396.6|22384.6|22391.6|22379.6|22396.6|22384.6|22391.6|22379.6|5
1754066190000|2025-08-01 16:36:30|22392.8|22380.8|22391.6|22379.6|22392.8|22380.8|22391.6|22379.6|3
1754066200000|2025-08-01 16:36:40|||||||||3
1754066210000|2025-08-01 16:36:50|||||||||1
1754066220000|2025-08-01 16:37:00|22390.4|22378.4|22391.6|22379.6|22392.9|22380.9|22390.3|22378.3|5
1754066240000|2025-08-01 16:37:20|22390.4|22378.4|22391.6|22379.6|22391.6|22379.6|22390.4|22378.4|2
1754066250000|2025-08-01 16:37:30|22392.9|22380.9|22394.1|22382.1|22395.4|22383.4|22392.8|22380.8|7
1754066260000|2025-08-01 16:37:40|22393.9|22381.9|22384.1|22372.1|22393.9|22381.9|22384.1|22372.1|25
1754066270000|2025-08-01 16:37:50|22382.9|22370.9|22382.9|22370.9|22382.9|22370.9|22382.9|22370.9|0
1754066280000|2025-08-01 16:38:00|22385.3|22373.3|22384.2|22372.2|22385.3|22373.3|22384.2|22372.2|5
1754066300000|2025-08-01 16:38:20|22386.7|22374.7|22386.7|22374.7|22386.7|22374.7|22386.7|22374.7|4
1754066310000|2025-08-01 16:38:30|22387.9|22375.9|22386.6|22374.6|22389.2|22377.2|22386.6|22374.6|2
1754066320000|2025-08-01 16:38:40|22386.7|22374.7|22384.2|22372.2|22386.7|22374.7|22384.2|22372.2|2
1754066330000|2025-08-01 16:38:50|22384.1|22372.1|22382.8|22370.8|22384.1|22372.1|22382.8|22370.8|0
1754066340000|2025-08-01 16:39:00|22381.6|22369.6|22381.7|22369.7|22384|22372|22381.6|22369.6|3
1754066350000|2025-08-01 16:39:10|22382.8|22370.8|22386.7|22374.7|22386.7|22374.7|22382.8|22370.8|2
1754066360000|2025-08-01 16:39:20|22387.8|22375.8|22389.2|22377.2|22389.2|22377.2|22387.8|22375.8|5
1754066370000|2025-08-01 16:39:30|22387.9|22375.9|22394.3|22382.3|22394.3|22382.3|22387.9|22375.9|8
1754066380000|2025-08-01 16:39:40|22394.2|22382.2|22389.3|22377.3|22395.5|22383.5|22389.3|22377.3|10
1754066390000|2025-08-01 16:39:50|22389.2|22377.2|22389.2|22377.2|22389.2|22377.2|22389.2|22377.2|0
1754066400000|2025-08-01 16:40:00|||||||||2
1754066410000|2025-08-01 16:40:10|22387.9|22375.9|22384.3|22372.3|22387.9|22375.9|22384.2|22372.2|4
1754066430000|2025-08-01 16:40:30|22386.7|22374.7|22386.8|22374.8|22386.8|22374.8|22386.7|22374.7|2
1754066440000|2025-08-01 16:40:40|22388|22376|22388|22376|22389.2|22377.2|22388|22376|2
1754066450000|2025-08-01 16:40:50|22385.5|22373.5|22386.7|22374.7|22386.7|22374.7|22382.9|22370.9|2
1754066460000|2025-08-01 16:41:00|22392.8|22380.8|22391.7|22379.7|22392.9|22380.9|22391.7|22379.7|7
1754066480000|2025-08-01 16:41:20|22392.9|22380.9|22391.7|22379.7|22392.9|22380.9|22391.7|22379.7|0
1754066490000|2025-08-01 16:41:30|22394.2|22382.2|22394.2|22382.2|22394.2|22382.2|22394.2|22382.2|0
1754066500000|2025-08-01 16:41:40|22394.3|22382.3|22391.7|22379.7|22396.7|22384.7|22391.7|22379.7|6
1754066510000|2025-08-01 16:41:50|22391.6|22379.6|22389.2|22377.2|22391.6|22379.6|22389.2|22377.2|0
1754066520000|2025-08-01 16:42:00|22393|22381|22391.8|22379.8|22393|22381|22391.8|22379.8|13
1754066530000|2025-08-01 16:42:10|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|0
1754066550000|2025-08-01 16:42:30|22390.4|22378.4|22390.4|22378.4|22390.4|22378.4|22390.4|22378.4|0
1754066560000|2025-08-01 16:42:40|22390.3|22378.3|22390.5|22378.5|22390.5|22378.5|22388|22376|11
1754066570000|2025-08-01 16:42:50|22391.8|22379.8|22391.7|22379.7|22391.8|22379.8|22391.7|22379.7|3
1754066580000|2025-08-01 16:43:00|22391.8|22379.8|22391.7|22379.7|22391.8|22379.8|22391.7|22379.7|5
1754066590000|2025-08-01 16:43:10|22394.2|22382.2|22396.6|22384.6|22396.7|22384.7|22394.2|22382.2|4
1754066600000|2025-08-01 16:43:20|22395.5|22383.5|22401.7|22389.7|22402.9|22390.9|22395.5|22383.5|6
1754066610000|2025-08-01 16:43:30|22405.3|22393.3|22405.4|22393.4|22409.2|22397.2|22401.7|22389.7|18
1754066620000|2025-08-01 16:43:40|22406.6|22394.6|22401.7|22389.7|22406.6|22394.6|22401.5|22389.5|0
1754066640000|2025-08-01 16:44:00|22402.9|22390.9|22401.7|22389.7|22402.9|22390.9|22401.7|22389.7|1
1754066650000|2025-08-01 16:44:10|22400.4|22388.4|22392.9|22380.9|22400.4|22388.4|22392.9|22380.9|17
1754066660000|2025-08-01 16:44:20|22391.7|22379.7|22386.7|22374.7|22391.7|22379.7|22386.7|22374.7|3
1754066670000|2025-08-01 16:44:30|22386.6|22374.6|22386.7|22374.7|22386.7|22374.7|22386.6|22374.6|2
1754066680000|2025-08-01 16:44:40|22387.9|22375.9|22391.7|22379.7|22391.7|22379.7|22387.9|22375.9|8
1754066690000|2025-08-01 16:44:50|22392.9|22380.9|22390.4|22378.4|22392.9|22380.9|22389.2|22377.2|1
1754066700000|2025-08-01 16:45:00|22387.9|22375.9|22391.6|22379.6|22391.7|22379.7|22386.6|22374.6|10
1754066710000|2025-08-01 16:45:10|22391.7|22379.7|22395.4|22383.4|22395.4|22383.4|22390.4|22378.4|19
1754066720000|2025-08-01 16:45:20|22395.3|22383.3|22394.2|22382.2|22395.3|22383.3|22392.9|22380.9|0
1754066730000|2025-08-01 16:45:30|22396.5|22384.5|22391.7|22379.7|22396.7|22384.7|22391.7|22379.7|1
1754066740000|2025-08-01 16:45:40|22392.9|22380.9|22391.7|22379.7|22392.9|22380.9|22391.7|22379.7|2
1754066750000|2025-08-01 16:45:50|||||||||1
1754066760000|2025-08-01 16:46:00|22395.2|22383.2|22397.9|22385.9|22398|22386|22394.2|22382.2|6
1754066770000|2025-08-01 16:46:10|22396.7|22384.7|22397.9|22385.9|22398|22386|22396.7|22384.7|0
1754066780000|2025-08-01 16:46:20|22399.2|22387.2|22399.2|22387.2|22400.4|22388.4|22399.2|22387.2|0
1754066800000|2025-08-01 16:46:40|22397.9|22385.9|22396.7|22384.7|22397.9|22385.9|22394.2|22382.2|4
1754066810000|2025-08-01 16:46:50|22400.3|22388.3|22399.1|22387.1|22400.3|22388.3|22399.1|22387.1|3
1754066820000|2025-08-01 16:47:00|22399.2|22387.2|22401.7|22389.7|22405.4|22393.4|22399.2|22387.2|8
1754066830000|2025-08-01 16:47:10|22402.9|22390.9|22405.4|22393.4|22405.4|22393.4|22402.9|22390.9|5
1754066840000|2025-08-01 16:47:20|22406.7|22394.7|22406.7|22394.7|22406.7|22394.7|22406.7|22394.7|2
1754066850000|2025-08-01 16:47:30|22409.1|22397.1|22406.7|22394.7|22409.2|22397.2|22406.7|22394.7|7
1754066860000|2025-08-01 16:47:40|22406.6|22394.6|22410.3|22398.3|22410.3|22398.3|22406.6|22394.6|5
1754066870000|2025-08-01 16:47:50|22410.4|22398.4|22407.8|22395.8|22411.7|22399.7|22406.5|22394.5|5
1754066880000|2025-08-01 16:48:00|22407.9|22395.9|22411.6|22399.6|22411.7|22399.7|22407.9|22395.9|10
1754066890000|2025-08-01 16:48:10|22411.7|22399.7|22411.6|22399.6|22411.7|22399.7|22411.6|22399.6|1
1754066900000|2025-08-01 16:48:20|22411.7|22399.7|22414.2|22402.2|22414.2|22402.2|22411.7|22399.7|6
1754066910000|2025-08-01 16:48:30|22417.8|22405.8|22414.2|22402.2|22417.8|22405.8|22414.2|22402.2|5
1754066920000|2025-08-01 16:48:40|22415.4|22403.4|22414.2|22402.2|22417.7|22405.7|22412.9|22400.9|7
1754066930000|2025-08-01 16:48:50|22414.1|22402.1|22406.7|22394.7|22414.1|22402.1|22406.7|22394.7|10
1754066940000|2025-08-01 16:49:00|22405.5|22393.5|22409.2|22397.2|22411.6|22399.6|22405.5|22393.5|4
1754066950000|2025-08-01 16:49:10|22409.1|22397.1|22411.7|22399.7|22411.7|22399.7|22409.1|22397.1|1
1754066960000|2025-08-01 16:49:20|22412.9|22400.9|22412.8|22400.8|22416.6|22404.6|22412.8|22400.8|13
1754066970000|2025-08-01 16:49:30|22412.7|22400.7|22411.6|22399.6|22412.7|22400.7|22411.6|22399.6|3
1754066980000|2025-08-01 16:49:40|22410.4|22398.4|22410.3|22398.3|22410.4|22398.4|22410.3|22398.3|0
1754066990000|2025-08-01 16:49:50|22411.6|22399.6|22407.9|22395.9|22411.6|22399.6|22407.9|22395.9|2
1754067000000|2025-08-01 16:50:00|22407.7|22395.7|22406.6|22394.6|22407.7|22395.7|22405.4|22393.4|7
1754067010000|2025-08-01 16:50:10|||||||||1
1754067020000|2025-08-01 16:50:20|22405.4|22393.4|22406.5|22394.5|22406.5|22394.5|22405.2|22393.2|0
1754067030000|2025-08-01 16:50:30|22405.3|22393.3|22404.1|22392.1|22405.3|22393.3|22404.1|22392.1|2
1754067050000|2025-08-01 16:50:50|22401.7|22389.7|22404.2|22392.2|22406.7|22394.7|22401.6|22389.6|10
1754067060000|2025-08-01 16:51:00|22394.2|22382.2|22394.2|22382.2|22394.2|22382.2|22394.2|22382.2|10
1754067070000|2025-08-01 16:51:10|22394.1|22382.1|22391.7|22379.7|22394.1|22382.1|22391.7|22379.7|0
1754067080000|2025-08-01 16:51:20|22391.6|22379.6|22391.6|22379.6|22391.7|22379.7|22391.6|22379.6|2
1754067090000|2025-08-01 16:51:30|22391.7|22379.7|22391.7|22379.7|22391.7|22379.7|22391.7|22379.7|0
1754067100000|2025-08-01 16:51:40|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|22394.1|22382.1|5
1754067110000|2025-08-01 16:51:50|22394.2|22382.2|22394.2|22382.2|22394.2|22382.2|22394.1|22382.1|1
1754067120000|2025-08-01 16:52:00|22395.4|22383.4|22394.1|22382.1|22395.4|22383.4|22394.1|22382.1|2
1754067150000|2025-08-01 16:52:30|22395.3|22383.3|22395.4|22383.4|22395.4|22383.4|22395.3|22383.3|0
1754067160000|2025-08-01 16:52:40|22394.2|22382.2|22394.1|22382.1|22395.4|22383.4|22394.1|22382.1|3
1754067170000|2025-08-01 16:52:50|22392.9|22380.9|22391.7|22379.7|22394.1|22382.1|22391.7|22379.7|2
1754067180000|2025-08-01 16:53:00|22392.9|22380.9|22394.2|22382.2|22394.2|22382.2|22391.7|22379.7|4
1754067190000|2025-08-01 16:53:10|22396.6|22384.6|22401.7|22389.7|22404.2|22392.2|22396.6|22384.6|6
1754067200000|2025-08-01 16:53:20|22401.6|22389.6|22401.6|22389.6|22401.6|22389.6|22401.6|22389.6|0
1754067210000|2025-08-01 16:53:30|22400.4|22388.4|22404.2|22392.2|22406.7|22394.7|22399.2|22387.2|5
1754067220000|2025-08-01 16:53:40|22403|22391|22403|22391|22403|22391|22403|22391|2
1754067230000|2025-08-01 16:53:50|22400.4|22388.4|22399.2|22387.2|22400.4|22388.4|22399.2|22387.2|3
1754067240000|2025-08-01 16:54:00|22395.5|22383.5|22395.5|22383.5|22395.5|22383.5|22395.5|22383.5|8
1754067250000|2025-08-01 16:54:10|22395.4|22383.4|22393|22381|22395.5|22383.5|22393|22381|2
1754067260000|2025-08-01 16:54:20|22391.7|22379.7|22391.7|22379.7|22391.7|22379.7|22391.6|22379.6|1
1754067270000|2025-08-01 16:54:30|22392.9|22380.9|22391.7|22379.7|22392.9|22380.9|22390.4|22378.4|3
1754067280000|2025-08-01 16:54:40|22390.5|22378.5|22390.4|22378.4|22391.7|22379.7|22390.4|22378.4|0
1754067290000|2025-08-01 16:54:50|22394.2|22382.2|22396.6|22384.6|22396.7|22384.7|22394.2|22382.2|4
1754067300000|2025-08-01 16:55:00|22397.9|22385.9|22397.9|22385.9|22397.9|22385.9|22397.9|22385.9|1
1754067310000|2025-08-01 16:55:10|22395.4|22383.4|22394.2|22382.2|22395.4|22383.4|22394.2|22382.2|7
1754067320000|2025-08-01 16:55:20|||||||||1
1754067340000|2025-08-01 16:55:40|22396.7|22384.7|22394.2|22382.2|22396.7|22384.7|22394.2|22382.2|4
1754067350000|2025-08-01 16:55:50|22396.6|22384.6|22394.2|22382.2|22396.6|22384.6|22394.2|22382.2|3
1754067360000|2025-08-01 16:56:00|22394.3|22382.3|22396.7|22384.7|22397.9|22385.9|22394.3|22382.3|1
1754067370000|2025-08-01 16:56:10|||||||||2
1754067380000|2025-08-01 16:56:20|22395.4|22383.4|22396.7|22384.7|22396.7|22384.7|22395.4|22383.4|1
1754067390000|2025-08-01 16:56:30|22394.3|22382.3|22394.2|22382.2|22394.3|22382.3|22394.2|22382.2|0
1754067400000|2025-08-01 16:56:40|22394.1|22382.1|22391.7|22379.7|22394.1|22382.1|22391.7|22379.7|3
1754067410000|2025-08-01 16:56:50|22390.5|22378.5|22380.4|22368.4|22391.7|22379.7|22380.4|22368.4|9
1754067420000|2025-08-01 16:57:00|22379.2|22367.2|22369.2|22357.2|22379.2|22367.2|22369.2|22357.2|17
1754067430000|2025-08-01 16:57:10|22369.1|22357.1|22361.7|22349.7|22369.2|22357.2|22361.7|22349.7|10
1754067440000|2025-08-01 16:57:20|22360.4|22348.4|22360.3|22348.3|22361.7|22349.7|22360.3|22348.3|10
1754067450000|2025-08-01 16:57:30|22361.5|22349.5|22362.8|22350.8|22364.1|22352.1|22361.5|22349.5|2
1754067460000|2025-08-01 16:57:40|22361.6|22349.6|22361.6|22349.6|22361.6|22349.6|22361.6|22349.6|3
1754067470000|2025-08-01 16:57:50|22361.7|22349.7|22364.2|22352.2|22364.2|22352.2|22361.7|22349.7|2
1754067480000|2025-08-01 16:58:00|22367.9|22355.9|22361.6|22349.6|22369.2|22357.2|22361.6|22349.6|18
1754067490000|2025-08-01 16:58:10|22360.4|22348.4|22355.4|22343.4|22360.4|22348.4|22355.4|22343.4|32
1754067500000|2025-08-01 16:58:20|22354.2|22342.2|22354.1|22342.1|22354.2|22342.2|22354.1|22342.1|1
1754067510000|2025-08-01 16:58:30|22349.1|22337.1|22349.1|22337.1|22349.1|22337.1|22347.9|22335.9|21
1754067520000|2025-08-01 16:58:40|22349.2|22337.2|22349.2|22337.2|22350.4|22338.4|22347.9|22335.9|14
1754067530000|2025-08-01 16:58:50|22350.4|22338.4|22355.4|22343.4|22356.6|22344.6|22350.4|22338.4|7
1754067540000|2025-08-01 16:59:00|22358|22346|22359.2|22347.2|22359.2|22347.2|22357.9|22345.9|4
1754067550000|2025-08-01 16:59:10|22359.3|22347.3|22360.4|22348.4|22361.6|22349.6|22359.3|22347.3|2
1754067560000|2025-08-01 16:59:20|22361.6|22349.6|22357.9|22345.9|22361.7|22349.7|22357.9|22345.9|14
1754067570000|2025-08-01 16:59:30|22359.1|22347.1|22359.1|22347.1|22361.6|22349.6|22359.1|22347.1|1
1754067580000|2025-08-01 16:59:40|22360.3|22348.3|22361.7|22349.7|22361.7|22349.7|22360.3|22348.3|0
1754067590000|2025-08-01 16:59:50|22362.9|22350.9|22359.1|22347.1|22364.1|22352.1|22359.1|22347.1|5
1754067610000|2025-08-01 17:00:10|22356.7|22344.7|22356.7|22344.7|22357.9|22345.9|22356.7|22344.7|2
1754067620000|2025-08-01 17:00:20|22356.6|22344.6|22359.2|22347.2|22359.2|22347.2|22356.6|22344.6|2
1754067630000|2025-08-01 17:00:30|22360.4|22348.4|22364.2|22352.2|22366.6|22354.6|22360.4|22348.4|8
1754067640000|2025-08-01 17:00:40|22367.9|22355.9|22369.1|22357.1|22369.1|22357.1|22366.7|22354.7|4
1754067650000|2025-08-01 17:00:50|22369.2|22357.2|22366.7|22354.7|22369.2|22357.2|22366.7|22354.7|2
1754067660000|2025-08-01 17:01:00|22369.1|22357.1|22371.6|22359.6|22371.6|22359.6|22369.1|22357.1|6
1754067670000|2025-08-01 17:01:10|22372.8|22360.8|22376.7|22364.7|22376.7|22364.7|22371.6|22359.6|23
1754067680000|2025-08-01 17:01:20|22377.9|22365.9|22379.1|22367.1|22379.1|22367.1|22376.7|22364.7|5
1754067690000|2025-08-01 17:01:30|22379.2|22367.2|22380.4|22368.4|22381.7|22369.7|22375.4|22363.4|10
1754067700000|2025-08-01 17:01:40|22377.9|22365.9|22376.7|22364.7|22379.1|22367.1|22376.7|22364.7|6
1754067710000|2025-08-01 17:01:50|22375.4|22363.4|22361.7|22349.7|22375.4|22363.4|22361.7|22349.7|11
1754067720000|2025-08-01 17:02:00|22360.4|22348.4|22356.7|22344.7|22360.4|22348.4|22356.7|22344.7|9
1754067730000|2025-08-01 17:02:10|22355.4|22343.4|22361.7|22349.7|22361.7|22349.7|22354.2|22342.2|7
1754067740000|2025-08-01 17:02:20|||||||||16
1754067750000|2025-08-01 17:02:30|22369.1|22357.1|22374.2|22362.2|22374.2|22362.2|22366.7|22354.7|7
1754067760000|2025-08-01 17:02:40|22375.4|22363.4|22376.7|22364.7|22379.2|22367.2|22375.4|22363.4|4
1754067770000|2025-08-01 17:02:50|22375.5|22363.5|22375.4|22363.4|22375.5|22363.5|22375.4|22363.4|7
1754067780000|2025-08-01 17:03:00|22376.7|22364.7|22371.7|22359.7|22376.7|22364.7|22371.7|22359.7|4
1754067790000|2025-08-01 17:03:10|22370.5|22358.5|22371.6|22359.6|22371.6|22359.6|22367.9|22355.9|6
1754067800000|2025-08-01 17:03:20|22371.7|22359.7|22371.7|22359.7|22372.9|22360.9|22371.7|22359.7|11
1754067810000|2025-08-01 17:03:30|22374.2|22362.2|22374.2|22362.2|22374.2|22362.2|22374.2|22362.2|13
1754067830000|2025-08-01 17:03:50|22375.4|22363.4|22376.7|22364.7|22376.7|22364.7|22374.2|22362.2|2
1754067840000|2025-08-01 17:04:00|22377.9|22365.9|22376.7|22364.7|22377.9|22365.9|22376.7|22364.7|3
1754067850000|2025-08-01 17:04:10|22376.6|22364.6|22374.2|22362.2|22376.7|22364.7|22374.2|22362.2|2
1754067870000|2025-08-01 17:04:30|22375.4|22363.4|22379.2|22367.2|22379.2|22367.2|22375.4|22363.4|3
1754067880000|2025-08-01 17:04:40|22380.4|22368.4|22381.7|22369.7|22384.2|22372.2|22380.4|22368.4|6
1754067890000|2025-08-01 17:04:50|22381.8|22369.8|22384.3|22372.3|22384.3|22372.3|22381.7|22369.7|13
1754067900000|2025-08-01 17:05:00|22380.5|22368.5|22380.5|22368.5|22380.5|22368.5|22380.5|22368.5|2
1754067910000|2025-08-01 17:05:10|22378|22366|22381.8|22369.8|22381.8|22369.8|22378|22366|5
1754067920000|2025-08-01 17:05:20|22378|22366|22375.5|22363.5|22379.2|22367.2|22375.5|22363.5|5
1754067930000|2025-08-01 17:05:30|22373|22361|22370.5|22358.5|22373|22361|22369.2|22357.2|10
1754067940000|2025-08-01 17:05:40|22369.3|22357.3|22366.8|22354.8|22369.3|22357.3|22366.8|22354.8|6
1754067950000|2025-08-01 17:05:50|22370.5|22358.5|22369.3|22357.3|22370.5|22358.5|22369.3|22357.3|6
1754067960000|2025-08-01 17:06:00|22370.5|22358.5|22368|22356|22370.5|22358.5|22368|22356|2
1754067970000|2025-08-01 17:06:10|22366.8|22354.8|22364.3|22352.3|22366.8|22354.8|22363|22351|5
1754067980000|2025-08-01 17:06:20|22363.1|22351.1|22365.5|22353.5|22365.5|22353.5|22363|22351|2
1754067990000|2025-08-01 17:06:30|22364.3|22352.3|22364.3|22352.3|22364.3|22352.3|22364.3|22352.3|0
1754068000000|2025-08-01 17:06:40|22363|22351|22365.5|22353.5|22370.5|22358.5|22363|22351|9
1754068010000|2025-08-01 17:06:50|22367.9|22355.9|22369.3|22357.3|22369.3|22357.3|22367.9|22355.9|9
1754068020000|2025-08-01 17:07:00|22368|22356|22366.8|22354.8|22368|22356|22366.8|22354.8|6
1754068040000|2025-08-01 17:07:20|||||||||1
1754068060000|2025-08-01 17:07:40|||||||||1
1754068070000|2025-08-01 17:07:50|22368|22356|22368|22356|22368|22356|22368|22356|5
1754068080000|2025-08-01 17:08:00|22370.5|22358.5|22370.5|22358.5|22371.8|22359.8|22370.5|22358.5|7
1754068090000|2025-08-01 17:08:10|22366.8|22354.8|22368|22356|22368|22356|22366.8|22354.8|4
1754068100000|2025-08-01 17:08:20|22366.8|22354.8|22364.3|22352.3|22366.8|22354.8|22364.3|22352.3|2
1754068110000|2025-08-01 17:08:30|22366.7|22354.7|22363|22351|22366.8|22354.8|22363|22351|5
1754068130000|2025-08-01 17:08:50|22364.3|22352.3|22365.5|22353.5|22365.5|22353.5|22364.3|22352.3|2
1754068140000|2025-08-01 17:09:00|22365.4|22353.4|22361.8|22349.8|22365.5|22353.5|22361.8|22349.8|15
1754068150000|2025-08-01 17:09:10|22363|22351|22365.5|22353.5|22366.7|22354.7|22363|22351|9
1754068160000|2025-08-01 17:09:20|22364.3|22352.3|22363|22351|22365.5|22353.5|22363|22351|9
1754068180000|2025-08-01 17:09:40|22360.5|22348.5|22364.3|22352.3|22364.3|22352.3|22360.5|22348.5|18
1754068190000|2025-08-01 17:09:50|22364.2|22352.2|22349.3|22337.3|22364.2|22352.2|22349.3|22337.3|7
1754068200000|2025-08-01 17:10:00|22349.4|22337.4|22346.8|22334.8|22353|22341|22346.8|22334.8|11
1754068210000|2025-08-01 17:10:10|22345.6|22333.6|22350.5|22338.5|22350.6|22338.6|22344.3|22332.3|3
1754068220000|2025-08-01 17:10:20|22350.6|22338.6|22350.5|22338.5|22350.6|22338.6|22350.5|22338.5|2
1754068230000|2025-08-01 17:10:30|22349.3|22337.3|22354.3|22342.3|22354.3|22342.3|22349.3|22337.3|13
1754068240000|2025-08-01 17:10:40|22356.8|22344.8|22356.8|22344.8|22356.8|22344.8|22356.8|22344.8|3
1754068250000|2025-08-01 17:10:50|22358|22346|22358|22346|22358|22346|22356.8|22344.8|8
1754068270000|2025-08-01 17:11:10|22358.1|22346.1|22358.1|22346.1|22360.6|22348.6|22358.1|22346.1|4
1754068290000|2025-08-01 17:11:30|22359.3|22347.3|22358.1|22346.1|22359.3|22347.3|22355.6|22343.6|7
1754068300000|2025-08-01 17:11:40|22356.9|22344.9|22356.8|22344.8|22356.9|22344.9|22356.8|22344.8|0
1754068310000|2025-08-01 17:11:50|22355.6|22343.6|22354.4|22342.4|22355.6|22343.6|22354.4|22342.4|0
1754068320000|2025-08-01 17:12:00|22354.3|22342.3|22356.8|22344.8|22356.8|22344.8|22354.3|22342.3|1
1754068330000|2025-08-01 17:12:10|22358|22346|22356.8|22344.8|22358|22346|22356.8|22344.8|1
1754068340000|2025-08-01 17:12:20|22356.7|22344.7|22354.2|22342.2|22356.7|22344.7|22351.8|22339.8|7
1754068350000|2025-08-01 17:12:30|22354.3|22342.3|22360.5|22348.5|22360.5|22348.5|22354.3|22342.3|6
1754068360000|2025-08-01 17:12:40|22361.8|22349.8|22361.8|22349.8|22361.8|22349.8|22361.8|22349.8|1
1754068370000|2025-08-01 17:12:50|22364.3|22352.3|22363.1|22351.1|22364.3|22352.3|22363|22351|2
1754068380000|2025-08-01 17:13:00|22364.3|22352.3|22361.8|22349.8|22364.3|22352.3|22359.3|22347.3|3
1754068390000|2025-08-01 17:13:10|||||||||1
1754068400000|2025-08-01 17:13:20|22360.5|22348.5|22360.5|22348.5|22360.5|22348.5|22360.5|22348.5|2
1754068410000|2025-08-01 17:13:30|22359.3|22347.3|22359.3|22347.3|22359.3|22347.3|22359.3|22347.3|3
1754068420000|2025-08-01 17:13:40|22360.5|22348.5|22359.3|22347.3|22360.5|22348.5|22359.3|22347.3|2
1754068430000|2025-08-01 17:13:50|22359.2|22347.2|22360.5|22348.5|22360.5|22348.5|22358|22346|2
1754068440000|2025-08-01 17:14:00|22354.2|22342.2|22354.2|22342.2|22354.2|22342.2|22354.2|22342.2|4
1754068450000|2025-08-01 17:14:10|22354.3|22342.3|22353|22341|22354.3|22342.3|22353|22341|1
1754068460000|2025-08-01 17:14:20|22353.1|22341.1|22354.2|22342.2|22354.3|22342.3|22353|22341|4
1754068470000|2025-08-01 17:14:30|22354.3|22342.3|22360.5|22348.5|22360.5|22348.5|22354.3|22342.3|5
1754068490000|2025-08-01 17:14:50|22359.3|22347.3|22359.3|22347.3|22359.3|22347.3|22359.3|22347.3|6
1754068500000|2025-08-01 17:15:00|22359.2|22347.2|22354.3|22342.3|22359.2|22347.2|22353|22341|8
1754068510000|2025-08-01 17:15:10|22353|22341|22349.3|22337.3|22353|22341|22349.3|22337.3|9
1754068520000|2025-08-01 17:15:20|22351.7|22339.7|22351.7|22339.7|22351.7|22339.7|22351.7|22339.7|3
1754068530000|2025-08-01 17:15:30|22352.9|22340.9|22353|22341|22353|22341|22352.9|22340.9|1
1754068540000|2025-08-01 17:15:40|22346.7|22334.7|22346.7|22334.7|22349.2|22337.2|22345.5|22333.5|19
1754068550000|2025-08-01 17:15:50|22346.8|22334.8|22343|22331|22346.8|22334.8|22343|22331|4
1754068560000|2025-08-01 17:16:00|22344.2|22332.2|22341.8|22329.8|22344.3|22332.3|22340.5|22328.5|14
1754068570000|2025-08-01 17:16:10|22343|22331|22348.1|22336.1|22348.1|22336.1|22343|22331|9
1754068580000|2025-08-01 17:16:20|22348|22336|22348.1|22336.1|22348.1|22336.1|22346.8|22334.8|2
1754068600000|2025-08-01 17:16:40|22346.8|22334.8|22344.4|22332.4|22346.8|22334.8|22344.4|22332.4|4
1754068610000|2025-08-01 17:16:50|22343.2|22331.2|22339.4|22327.4|22343.2|22331.2|22339.4|22327.4|8
1754068620000|2025-08-01 17:17:00|22341.8|22329.8|22345.6|22333.6|22345.6|22333.6|22341.8|22329.8|9
1754068630000|2025-08-01 17:17:10|22343.2|22331.2|22341.9|22329.9|22343.2|22331.2|22341.9|22329.9|4
1754068640000|2025-08-01 17:17:20|22343.1|22331.1|22344.3|22332.3|22344.3|22332.3|22343.1|22331.1|2
1754068660000|2025-08-01 17:17:40|22344.4|22332.4|22344.4|22332.4|22344.4|22332.4|22344.4|22332.4|10
1754068670000|2025-08-01 17:17:50|22345.6|22333.6|22344.4|22332.4|22345.6|22333.6|22343.2|22331.2|4
1754068680000|2025-08-01 17:18:00|22345.6|22333.6|22346.8|22334.8|22346.8|22334.8|22345.6|22333.6|4
1754068690000|2025-08-01 17:18:10|22350.6|22338.6|22351.8|22339.8|22351.8|22339.8|22350.6|22338.6|10
1754068700000|2025-08-01 17:18:20|22350.6|22338.6|22353.2|22341.2|22353.2|22341.2|22350.6|22338.6|20
1754068710000|2025-08-01 17:18:30|22348.1|22336.1|22341.9|22329.9|22348.1|22336.1|22341.9|22329.9|5
1754068720000|2025-08-01 17:18:40|22343.1|22331.1|22337|22325|22343.1|22331.1|22337|22325|14
1754068730000|2025-08-01 17:18:50|22338.2|22326.2|22340.7|22328.7|22340.7|22328.7|22338.2|22326.2|5
1754068740000|2025-08-01 17:19:00|22341.9|22329.9|22343.1|22331.1|22344.4|22332.4|22341.9|22329.9|4
1754068750000|2025-08-01 17:19:10|22341.9|22329.9|22343.2|22331.2|22343.2|22331.2|22341.9|22329.9|2
1754068760000|2025-08-01 17:19:20|22344.3|22332.3|22344.3|22332.3|22344.3|22332.3|22344.3|22332.3|3
1754068770000|2025-08-01 17:19:30|22341.8|22329.8|22339.4|22327.4|22341.8|22329.8|22339.4|22327.4|11
1754068780000|2025-08-01 17:19:40|22338.2|22326.2|22338.2|22326.2|22338.2|22326.2|22338.2|22326.2|5
1754068790000|2025-08-01 17:19:50|22338.3|22326.3|22340.7|22328.7|22340.7|22328.7|22338.3|22326.3|17
1754068800000|2025-08-01 17:20:00|||||||||8
1754068810000|2025-08-01 17:20:10|22338.2|22326.2|22338.2|22326.2|22338.2|22326.2|22338.2|22326.2|7
1754068820000|2025-08-01 17:20:20|22337|22325|22335.6|22323.6|22338.2|22326.2|22335.6|22323.6|15
1754068830000|2025-08-01 17:20:30|22333.2|22321.2|22311.9|22299.9|22333.2|22321.2|22311.8|22299.8|8
1754068840000|2025-08-01 17:20:40|22310.6|22298.6|22311.9|22299.9|22311.9|22299.9|22305.7|22293.7|32
1754068850000|2025-08-01 17:20:50|22313.2|22301.2|22305.7|22293.7|22313.2|22301.2|22305.7|22293.7|11
1754068860000|2025-08-01 17:21:00|22306.9|22294.9|22313.2|22301.2|22313.2|22301.2|22306.9|22294.9|15
1754068870000|2025-08-01 17:21:10|22312|22300|22309.5|22297.5|22313.2|22301.2|22309.5|22297.5|3
1754068880000|2025-08-01 17:21:20|22310.8|22298.8|22314.5|22302.5|22314.5|22302.5|22310.8|22298.8|19
1754068890000|2025-08-01 17:21:30|22315.7|22303.7|22316.9|22304.9|22318.1|22306.1|22314.5|22302.5|1
1754068900000|2025-08-01 17:21:40|22315.7|22303.7|22320.6|22308.6|22320.7|22308.7|22315.7|22303.7|13
1754068910000|2025-08-01 17:21:50|22319.4|22307.4|22314.5|22302.5|22319.4|22307.4|22314.5|22302.5|3
1754068920000|2025-08-01 17:22:00|22318.2|22306.2|22317|22305|22318.2|22306.2|22317|22305|7
1754068930000|2025-08-01 17:22:10|22318.2|22306.2|22315.7|22303.7|22318.2|22306.2|22313.3|22301.3|7
1754068940000|2025-08-01 17:22:20|22314.5|22302.5|22319.5|22307.5|22319.5|22307.5|22314.5|22302.5|9
1754068950000|2025-08-01 17:22:30|22319.4|22307.4|22324.4|22312.4|22325.6|22313.6|22319.4|22307.4|6
1754068960000|2025-08-01 17:22:40|22325.6|22313.6|22325.6|22313.6|22325.6|22313.6|22325.6|22313.6|1
1754068970000|2025-08-01 17:22:50|22326.9|22314.9|22324.5|22312.5|22329.4|22317.4|22324.5|22312.5|11
1754068980000|2025-08-01 17:23:00|22324.4|22312.4|22328.2|22316.2|22328.2|22316.2|22324.4|22312.4|1
1754068990000|2025-08-01 17:23:10|22327|22315|22326.9|22314.9|22329.4|22317.4|22320.7|22308.7|37
1754069000000|2025-08-01 17:23:20|22327|22315|22326.9|22314.9|22327|22315|22326.9|22314.9|0
1754069010000|2025-08-01 17:23:30|22323.2|22311.2|22325.7|22313.7|22328.2|22316.2|22322|22310|35
1754069020000|2025-08-01 17:23:40|22324.4|22312.4|22326.9|22314.9|22326.9|22314.9|22324.4|22312.4|23
1754069030000|2025-08-01 17:23:50|22328.2|22316.2|22335.7|22323.7|22335.7|22323.7|22328.2|22316.2|13
1754069040000|2025-08-01 17:24:00|22335.8|22323.8|22339.5|22327.5|22343.1|22331.1|22335.8|22323.8|11
1754069050000|2025-08-01 17:24:10|22338.2|22326.2|22340.6|22328.6|22340.7|22328.7|22338.2|22326.2|9
1754069060000|2025-08-01 17:24:20|22341.9|22329.9|22334.4|22322.4|22341.9|22329.9|22334.4|22322.4|2
1754069070000|2025-08-01 17:24:30|22336.8|22324.8|22334.5|22322.5|22339.5|22327.5|22334.5|22322.5|4
1754069080000|2025-08-01 17:24:40|22334.4|22322.4|22330.7|22318.7|22334.4|22322.4|22330.7|22318.7|1
1754069090000|2025-08-01 17:24:50|22331.9|22319.9|22333.2|22321.2|22333.2|22321.2|22330.7|22318.7|5
1754069100000|2025-08-01 17:25:00|22330.7|22318.7|22329.5|22317.5|22330.7|22318.7|22329.4|22317.4|12
1754069110000|2025-08-01 17:25:10|22329.4|22317.4|22329.4|22317.4|22329.5|22317.5|22329.4|22317.4|3
1754069120000|2025-08-01 17:25:20|22329.5|22317.5|22329.4|22317.4|22329.5|22317.5|22326.9|22314.9|9
1754069130000|2025-08-01 17:25:30|22329.5|22317.5|22327|22315|22329.5|22317.5|22327|22315|5
1754069140000|2025-08-01 17:25:40|22331.9|22319.9|22331.9|22319.9|22331.9|22319.9|22331.9|22319.9|9
1754069150000|2025-08-01 17:25:50|22333.1|22321.1|22334.4|22322.4|22334.4|22322.4|22331.9|22319.9|3
1754069160000|2025-08-01 17:26:00|22335.7|22323.7|22336.9|22324.9|22336.9|22324.9|22335.6|22323.6|5
1754069170000|2025-08-01 17:26:10|22338.2|22326.2|22339.4|22327.4|22339.4|22327.4|22338.2|22326.2|2
1754069180000|2025-08-01 17:26:20|22338.2|22326.2|22335.7|22323.7|22338.2|22326.2|22335.7|22323.7|1
1754069190000|2025-08-01 17:26:30|22335.8|22323.8|22336.9|22324.9|22337|22325|22335.8|22323.8|1
1754069200000|2025-08-01 17:26:40|22337|22325|22338.2|22326.2|22338.2|22326.2|22336.9|22324.9|1
1754069210000|2025-08-01 17:26:50|22337|22325|22335.7|22323.7|22339.4|22327.4|22335.7|22323.7|1
1754069220000|2025-08-01 17:27:00|22336.9|22324.9|22338.2|22326.2|22338.2|22326.2|22336.9|22324.9|4
1754069230000|2025-08-01 17:27:10|22336.9|22324.9|22335.7|22323.7|22337|22325|22335.7|22323.7|4
1754069240000|2025-08-01 17:27:20|22334.5|22322.5|22334.4|22322.4|22335.7|22323.7|22334.4|22322.4|0
1754069250000|2025-08-01 17:27:30|22333.2|22321.2|22334.4|22322.4|22334.4|22322.4|22333.2|22321.2|2
1754069270000|2025-08-01 17:27:50|22334.5|22322.5|22334.5|22322.5|22334.5|22322.5|22334.5|22322.5|1
1754069280000|2025-08-01 17:28:00|22335.7|22323.7|22335.7|22323.7|22335.7|22323.7|22333.2|22321.2|3
1754069290000|2025-08-01 17:28:10|22341.9|22329.9|22342|22330|22342|22330|22340.8|22328.8|5
1754069300000|2025-08-01 17:28:20|22343.2|22331.2|22341.9|22329.9|22343.2|22331.2|22341.9|22329.9|9
1754069310000|2025-08-01 17:28:30|22340.7|22328.7|22337|22325|22340.7|22328.7|22334.5|22322.5|8
1754069320000|2025-08-01 17:28:40|22336.9|22324.9|22339.5|22327.5|22339.5|22327.5|22336.9|22324.9|13
1754069330000|2025-08-01 17:28:50|22340.7|22328.7|22339.5|22327.5|22340.7|22328.7|22339.5|22327.5|1
1754069340000|2025-08-01 17:29:00|22340.7|22328.7|22342|22330|22343.2|22331.2|22340.7|22328.7|2
1754069350000|2025-08-01 17:29:10|22343.2|22331.2|22345.7|22333.7|22345.7|22333.7|22342|22330|5
1754069360000|2025-08-01 17:29:20|22344.5|22332.5|22351.9|22339.9|22354.4|22342.4|22344.5|22332.5|8
1754069370000|2025-08-01 17:29:30|22347|22335|22343.2|22331.2|22347|22335|22343.2|22331.2|2
1754069380000|2025-08-01 17:29:40|22343.3|22331.3|22344.5|22332.5|22345.8|22333.8|22343.3|22331.3|7
1754069390000|2025-08-01 17:29:50|22344.4|22332.4|22344.5|22332.5|22344.5|22332.5|22344.4|22332.4|3
1754069400000|2025-08-01 17:30:00|22343.2|22331.2|22340.7|22328.7|22344.4|22332.4|22340.7|22328.7|5
1754069410000|2025-08-01 17:30:10|22339.5|22327.5|22337.1|22325.1|22339.5|22327.5|22337.1|22325.1|11
1754069420000|2025-08-01 17:30:20|22337|22325|22337|22325|22339.5|22327.5|22337|22325|4
1754069430000|2025-08-01 17:30:30|22337.1|22325.1|22334.6|22322.6|22337.1|22325.1|22334.6|22322.6|2
1754069440000|2025-08-01 17:30:40|22339.6|22327.6|22347|22335|22347.1|22335.1|22339.6|22327.6|11
1754069450000|2025-08-01 17:30:50|22347.1|22335.1|22344.5|22332.5|22347.1|22335.1|22344.5|22332.5|5
1754069460000|2025-08-01 17:31:00|22344.6|22332.6|22344.5|22332.5|22344.6|22332.6|22344.5|22332.5|3
1754069470000|2025-08-01 17:31:10|22343.3|22331.3|22339.6|22327.6|22344.5|22332.5|22339.6|22327.6|4
1754069480000|2025-08-01 17:31:20|22339.5|22327.5|22339.6|22327.6|22339.6|22327.6|22335.8|22323.8|7
1754069490000|2025-08-01 17:31:30|22339.5|22327.5|22338.3|22326.3|22339.5|22327.5|22338.3|22326.3|0
1754069500000|2025-08-01 17:31:40|22337.1|22325.1|22337.1|22325.1|22337.1|22325.1|22337.1|22325.1|2
1754069510000|2025-08-01 17:31:50|22337|22325|22335.9|22323.9|22337|22325|22335.8|22323.8|1
1754069520000|2025-08-01 17:32:00|22337.1|22325.1|22337.1|22325.1|22338.4|22326.4|22337.1|22325.1|2
1754069530000|2025-08-01 17:32:10|22338.3|22326.3|22337.1|22325.1|22338.3|22326.3|22337.1|22325.1|1
1754069540000|2025-08-01 17:32:20|22335.9|22323.9|22335.9|22323.9|22335.9|22323.9|22335.9|22323.9|12
1754069550000|2025-08-01 17:32:30|22337.1|22325.1|22337.1|22325.1|22337.1|22325.1|22335.9|22323.9|5
1754069560000|2025-08-01 17:32:40|22334.5|22322.5|22334.5|22322.5|22334.5|22322.5|22334.5|22322.5|7
1754069570000|2025-08-01 17:32:50|22334.6|22322.6|22335.8|22323.8|22335.8|22323.8|22334.6|22322.6|3
1754069580000|2025-08-01 17:33:00|22337|22325|22337.1|22325.1|22337.1|22325.1|22337|22325|7
1754069590000|2025-08-01 17:33:10|22338.3|22326.3|22339.5|22327.5|22340.8|22328.8|22338.3|22326.3|3
1754069600000|2025-08-01 17:33:20|22338.3|22326.3|22342|22330|22342.1|22330.1|22338.3|22326.3|8
1754069610000|2025-08-01 17:33:30|22342.1|22330.1|22343.3|22331.3|22343.3|22331.3|22342.1|22330.1|3
1754069620000|2025-08-01 17:33:40|22342|22330|22347|22335|22347|22335|22342|22330|15
1754069630000|2025-08-01 17:33:50|22344.6|22332.6|22344.6|22332.6|22347|22335|22344.5|22332.5|5
1754069640000|2025-08-01 17:34:00|22345.8|22333.8|22348.3|22336.3|22348.3|22336.3|22345.8|22333.8|6
1754069650000|2025-08-01 17:34:10|22347|22335|22347|22335|22347|22335|22347|22335|14
1754069660000|2025-08-01 17:34:20|22346.9|22334.9|22347|22335|22348.3|22336.3|22346.9|22334.9|21
1754069670000|2025-08-01 17:34:30|22348.2|22336.2|22345.8|22333.8|22348.2|22336.2|22345.8|22333.8|2
1754069680000|2025-08-01 17:34:40|22348.2|22336.2|22342|22330|22348.2|22336.2|22342|22330|9
1754069690000|2025-08-01 17:34:50|||||||||6
1754069700000|2025-08-01 17:35:00|22343.3|22331.3|22345.7|22333.7|22345.7|22333.7|22343.3|22331.3|2
1754069710000|2025-08-01 17:35:10|22347|22335|22347|22335|22347|22335|22347|22335|0
1754069720000|2025-08-01 17:35:20|22344.6|22332.6|22340.7|22328.7|22344.6|22332.6|22340.7|22328.7|12
1754069730000|2025-08-01 17:35:30|22340.8|22328.8|22339.5|22327.5|22342|22330|22339.5|22327.5|12
1754069740000|2025-08-01 17:35:40|22340.7|22328.7|22343.3|22331.3|22343.3|22331.3|22340.7|22328.7|6
1754069750000|2025-08-01 17:35:50|22342.1|22330.1|22342|22330|22343.3|22331.3|22340.8|22328.8|4
1754069760000|2025-08-01 17:36:00|22339.5|22327.5|22344.5|22332.5|22344.5|22332.5|22338.3|22326.3|19
1754069770000|2025-08-01 17:36:10|22342.1|22330.1|22344.6|22332.6|22344.6|22332.6|22342.1|22330.1|0
1754069780000|2025-08-01 17:36:20|22344.5|22332.5|22339.6|22327.6|22344.5|22332.5|22339.5|22327.5|4
1754069790000|2025-08-01 17:36:30|22338.3|22326.3|22339.5|22327.5|22339.5|22327.5|22335.8|22323.8|10
1754069820000|2025-08-01 17:37:00|22340.7|22328.7|22344.4|22332.4|22344.4|22332.4|22340.7|22328.7|1
1754069830000|2025-08-01 17:37:10|22344.5|22332.5|22346.9|22334.9|22347|22335|22344.4|22332.4|7
1754069840000|2025-08-01 17:37:20|||||||||3
1754069850000|2025-08-01 17:37:30|22347|22335|22344.5|22332.5|22347|22335|22344.5|22332.5|8
1754069860000|2025-08-01 17:37:40|22345.7|22333.7|22348.3|22336.3|22348.3|22336.3|22345.7|22333.7|5
1754069870000|2025-08-01 17:37:50|22349.5|22337.5|22344.5|22332.5|22349.5|22337.5|22344.5|22332.5|1
1754069880000|2025-08-01 17:38:00|22343.2|22331.2|22346.9|22334.9|22348.1|22336.1|22341.9|22329.9|12
1754069890000|2025-08-01 17:38:10|22345.7|22333.7|22348.2|22336.2|22348.2|22336.2|22345.7|22333.7|3
1754069900000|2025-08-01 17:38:20|22349.4|22337.4|22347|22335|22349.4|22337.4|22347|22335|6
1754069910000|2025-08-01 17:38:30|||||||||1
1754069920000|2025-08-01 17:38:40|22344.5|22332.5|22344.5|22332.5|22344.5|22332.5|22344.5|22332.5|12
1754069930000|2025-08-01 17:38:50|22343.2|22331.2|22342|22330|22343.2|22331.2|22339.5|22327.5|8
1754069940000|2025-08-01 17:39:00|22341.9|22329.9|22342|22330|22343.3|22331.3|22341.9|22329.9|6
1754069950000|2025-08-01 17:39:10|22340.7|22328.7|22342|22330|22343.1|22331.1|22340.7|22328.7|7
1754069960000|2025-08-01 17:39:20|22341.9|22329.9|22341.9|22329.9|22341.9|22329.9|22340.7|22328.7|1
1754069970000|2025-08-01 17:39:30|22343.2|22331.2|22346.9|22334.9|22346.9|22334.9|22343.2|22331.2|7
1754069980000|2025-08-01 17:39:40|22344.4|22332.4|22342|22330|22344.4|22332.4|22342|22330|4
1754070000000|2025-08-01 17:40:00|22342.1|22330.1|22349.4|22337.4|22349.4|22337.4|22342.1|22330.1|5
1754070010000|2025-08-01 17:40:10|22348.2|22336.2|22348.2|22336.2|22348.2|22336.2|22348.2|22336.2|0
1754070020000|2025-08-01 17:40:20|22347|22335|22347|22335|22347|22335|22347|22335|3
1754070030000|2025-08-01 17:40:30|22348.2|22336.2|22347|22335|22348.2|22336.2|22347|22335|6
1754070040000|2025-08-01 17:40:40|22347.1|22335.1|22352|22340|22352|22340|22347.1|22335.1|13
1754070050000|2025-08-01 17:40:50|22353.2|22341.2|22357|22345|22357|22345|22353.2|22341.2|8
1754070060000|2025-08-01 17:41:00|22361.9|22349.9|22364.5|22352.5|22367|22355|22360.8|22348.8|15
1754070070000|2025-08-01 17:41:10|22367|22355|22367|22355|22369.5|22357.5|22367|22355|8
1754070080000|2025-08-01 17:41:20|22369.5|22357.5|22364.5|22352.5|22369.5|22357.5|22364.5|22352.5|11
1754070090000|2025-08-01 17:41:30|22364.4|22352.4|22362|22350|22364.4|22352.4|22362|22350|1
1754070100000|2025-08-01 17:41:40|22361.9|22349.9|22362|22350|22362|22350|22361.9|22349.9|10
1754070110000|2025-08-01 17:41:50|22361.9|22349.9|22357|22345|22361.9|22349.9|22357|22345|3
1754070120000|2025-08-01 17:42:00|22359.5|22347.5|22365.8|22353.8|22365.8|22353.8|22357|22345|22
1754070130000|2025-08-01 17:42:10|22367|22355|22372|22360|22372|22360|22367|22355|6
1754070140000|2025-08-01 17:42:20|22370.8|22358.8|22369.5|22357.5|22372|22360|22369.5|22357.5|8
1754070150000|2025-08-01 17:42:30|22369.6|22357.6|22372|22360|22372.1|22360.1|22369.6|22357.6|6
1754070160000|2025-08-01 17:42:40|22372.1|22360.1|22377|22365|22377|22365|22372.1|22360.1|10
1754070170000|2025-08-01 17:42:50|22379.5|22367.5|22382|22370|22383.3|22371.3|22379.5|22367.5|7
1754070180000|2025-08-01 17:43:00|22380.8|22368.8|22378.3|22366.3|22380.8|22368.8|22378.3|22366.3|6
1754070190000|2025-08-01 17:43:10|22379.5|22367.5|22379.5|22367.5|22383.3|22371.3|22379.5|22367.5|4
1754070200000|2025-08-01 17:43:20|22378.3|22366.3|22379.5|22367.5|22379.6|22367.6|22377.1|22365.1|6
1754070210000|2025-08-01 17:43:30|22378.3|22366.3|22370.8|22358.8|22378.3|22366.3|22369.5|22357.5|9
1754070220000|2025-08-01 17:43:40|22369.6|22357.6|22369.6|22357.6|22369.6|22357.6|22369.6|22357.6|0
1754070230000|2025-08-01 17:43:50|22368.4|22356.4|22364.6|22352.6|22369.6|22357.6|22363.3|22351.3|15
1754070240000|2025-08-01 17:44:00|22364.5|22352.5|22364.5|22352.5|22364.5|22352.5|22362.1|22350.1|6
1754070250000|2025-08-01 17:44:10|22367.1|22355.1|22368.2|22356.2|22368.2|22356.2|22367|22355|20
1754070260000|2025-08-01 17:44:20|22369.4|22357.4|22369.5|22357.5|22369.5|22357.5|22369.4|22357.4|18
1754070270000|2025-08-01 17:44:30|22370.7|22358.7|22371.9|22359.9|22371.9|22359.9|22370.7|22358.7|3
1754070280000|2025-08-01 17:44:40|22372|22360|22371.9|22359.9|22373.2|22361.2|22371.9|22359.9|5
1754070290000|2025-08-01 17:44:50|22370.7|22358.7|22371.9|22359.9|22371.9|22359.9|22370.7|22358.7|1
1754070300000|2025-08-01 17:45:00|22370.7|22358.7|22370.7|22358.7|22371.9|22359.9|22370.7|22358.7|3
1754070310000|2025-08-01 17:45:10|22370.8|22358.8|22373.2|22361.2|22373.2|22361.2|22370.8|22358.8|2
1754070320000|2025-08-01 17:45:20|22374.4|22362.4|22366.9|22354.9|22375.7|22363.7|22366.9|22354.9|11
1754070330000|2025-08-01 17:45:30|22369.5|22357.5|22370.7|22358.7|22370.7|22358.7|22369.5|22357.5|5
1754070340000|2025-08-01 17:45:40|22369.5|22357.5|22369.5|22357.5|22369.5|22357.5|22369.5|22357.5|0
1754070350000|2025-08-01 17:45:50|22370.7|22358.7|22370.7|22358.7|22370.7|22358.7|22370.7|22358.7|0
1754070360000|2025-08-01 17:46:00|22366.9|22354.9|22369.4|22357.4|22369.5|22357.5|22366.9|22354.9|2
1754070370000|2025-08-01 17:46:10|22370.6|22358.6|22369.5|22357.5|22372|22360|22369.5|22357.5|3
1754070380000|2025-08-01 17:46:20|22371.9|22359.9|22375.7|22363.7|22379.5|22367.5|22371.9|22359.9|13
1754070390000|2025-08-01 17:46:30|22375.6|22363.6|22379.4|22367.4|22379.5|22367.5|22372|22360|13
1754070400000|2025-08-01 17:46:40|22378.2|22366.2|22381.9|22369.9|22381.9|22369.9|22378.2|22366.2|7
1754070410000|2025-08-01 17:46:50|22380.7|22368.7|22371.9|22359.9|22380.7|22368.7|22369.5|22357.5|21
1754070420000|2025-08-01 17:47:00|22369.5|22357.5|22369.5|22357.5|22369.5|22357.5|22367|22355|8
1754070430000|2025-08-01 17:47:10|22367|22355|22364.5|22352.5|22367|22355|22364.5|22352.5|7
1754070440000|2025-08-01 17:47:20|22363.3|22351.3|22362|22350|22364.5|22352.5|22362|22350|15
1754070450000|2025-08-01 17:47:30|22363.2|22351.2|22364.5|22352.5|22364.5|22352.5|22362.1|22350.1|24
1754070460000|2025-08-01 17:47:40|22362.1|22350.1|22360.8|22348.8|22362.1|22350.1|22360.8|22348.8|3
1754070470000|2025-08-01 17:47:50|22362|22350|22359.6|22347.6|22362|22350|22359.6|22347.6|7
1754070480000|2025-08-01 17:48:00|22360.8|22348.8|22364.5|22352.5|22364.5|22352.5|22360.8|22348.8|13
1754070490000|2025-08-01 17:48:10|22364.6|22352.6|22365.8|22353.8|22365.8|22353.8|22364.6|22352.6|15
1754070500000|2025-08-01 17:48:20|22364.6|22352.6|22363.3|22351.3|22365.8|22353.8|22363.3|22351.3|4
1754070510000|2025-08-01 17:48:30|22363.4|22351.4|22365.8|22353.8|22365.8|22353.8|22363.4|22351.4|3
1754070530000|2025-08-01 17:48:50|22368.3|22356.3|22363.3|22351.3|22368.3|22356.3|22363.3|22351.3|13
1754070540000|2025-08-01 17:49:00|22362|22350|22362|22350|22363.3|22351.3|22360.8|22348.8|77
1754070550000|2025-08-01 17:49:10|22362.1|22350.1|22369.5|22357.5|22369.5|22357.5|22362|22350|6
1754070560000|2025-08-01 17:49:20|22368.3|22356.3|22365.8|22353.8|22368.3|22356.3|22364.6|22352.6|5
1754070570000|2025-08-01 17:49:30|22365.9|22353.9|22367.1|22355.1|22367.1|22355.1|22365.9|22353.9|1
1754070580000|2025-08-01 17:49:40|22367|22355|22365.8|22353.8|22367.1|22355.1|22365.8|22353.8|6
1754070590000|2025-08-01 17:49:50|22364.6|22352.6|22368.3|22356.3|22368.3|22356.3|22364.6|22352.6|10
1754070600000|2025-08-01 17:50:00|22372.1|22360.1|22369.6|22357.6|22374.5|22362.5|22369.5|22357.5|5
1754070610000|2025-08-01 17:50:10|22369.5|22357.5|22368.4|22356.4|22369.6|22357.6|22368.4|22356.4|4
1754070620000|2025-08-01 17:50:20|22369.6|22357.6|22372|22360|22373.3|22361.3|22367.1|22355.1|16
1754070630000|2025-08-01 17:50:30|22373.2|22361.2|22374.4|22362.4|22374.4|22362.4|22373.2|22361.2|9
1754070640000|2025-08-01 17:50:40|22373.2|22361.2|22374.4|22362.4|22374.4|22362.4|22370.8|22358.8|4
1754070650000|2025-08-01 17:50:50|22373.2|22361.2|22375.6|22363.6|22375.6|22363.6|22372|22360|5
1754070660000|2025-08-01 17:51:00|22373.2|22361.2|22372|22360|22373.2|22361.2|22372|22360|6
1754070670000|2025-08-01 17:51:10|22374.4|22362.4|22370.6|22358.6|22375.7|22363.7|22370.6|22358.6|23
1754070680000|2025-08-01 17:51:20|22370.7|22358.7|22369.4|22357.4|22373.1|22361.1|22369.3|22357.3|11
1754070690000|2025-08-01 17:51:30|22370.6|22358.6|22373.1|22361.1|22373.1|22361.1|22370.6|22358.6|24
1754070700000|2025-08-01 17:51:40|||||||||1
1754070710000|2025-08-01 17:51:50|22374.3|22362.3|22376.8|22364.8|22376.8|22364.8|22374.3|22362.3|7
1754070720000|2025-08-01 17:52:00|22375.6|22363.6|22374.3|22362.3|22376.8|22364.8|22373.1|22361.1|12
1754070730000|2025-08-01 17:52:10|22376.8|22364.8|22376.8|22364.8|22376.8|22364.8|22376.8|22364.8|3
1754070740000|2025-08-01 17:52:20|22375.6|22363.6|22378.1|22366.1|22378.1|22366.1|22375.6|22363.6|5
1754070750000|2025-08-01 17:52:30|22380.5|22368.5|22374.4|22362.4|22380.5|22368.5|22374.4|22362.4|7
1754070760000|2025-08-01 17:52:40|22374.5|22362.5|22375.7|22363.7|22375.7|22363.7|22374.4|22362.4|2
1754070770000|2025-08-01 17:52:50|22376.9|22364.9|22373.2|22361.2|22376.9|22364.9|22373.2|22361.2|2
1754070780000|2025-08-01 17:53:00|22376.9|22364.9|22376.9|22364.9|22376.9|22364.9|22376.9|22364.9|6
1754070790000|2025-08-01 17:53:10|22376.8|22364.8|22376.8|22364.8|22376.9|22364.9|22376.8|22364.8|0
1754070800000|2025-08-01 17:53:20|22376.9|22364.9|22374.3|22362.3|22379.3|22367.3|22373.1|22361.1|9
1754070810000|2025-08-01 17:53:30|22375.5|22363.5|22379.4|22367.4|22380.6|22368.6|22374.3|22362.3|13
1754070820000|2025-08-01 17:53:40|22378.2|22366.2|22380.6|22368.6|22383.1|22371.1|22378.2|22366.2|22
1754070830000|2025-08-01 17:53:50|22379.4|22367.4|22378.1|22366.1|22379.4|22367.4|22378.1|22366.1|1
1754070840000|2025-08-01 17:54:00|22379.4|22367.4|22379.4|22367.4|22379.4|22367.4|22379.4|22367.4|4
1754070850000|2025-08-01 17:54:10|22379.3|22367.3|22380.6|22368.6|22380.6|22368.6|22379.3|22367.3|6
1754070860000|2025-08-01 17:54:20|22379.3|22367.3|22379.3|22367.3|22379.3|22367.3|22379.3|22367.3|3
1754070870000|2025-08-01 17:54:30|22378.1|22366.1|22378.1|22366.1|22378.1|22366.1|22378.1|22366.1|2
1754070880000|2025-08-01 17:54:40|22375.6|22363.6|22374.3|22362.3|22375.6|22363.6|22370.6|22358.6|16
1754070890000|2025-08-01 17:54:50|22374.4|22362.4|22371.9|22359.9|22374.4|22362.4|22371.9|22359.9|15
1754070900000|2025-08-01 17:55:00|22370.6|22358.6|22374.4|22362.4|22374.4|22362.4|22370.6|22358.6|25
1754070910000|2025-08-01 17:55:10|22375.6|22363.6|22373.1|22361.1|22375.6|22363.6|22373.1|22361.1|3
1754070920000|2025-08-01 17:55:20|22371.9|22359.9|22371.9|22359.9|22373.1|22361.1|22370.6|22358.6|7
1754070930000|2025-08-01 17:55:30|22370.7|22358.7|22370.6|22358.6|22371.8|22359.8|22370.6|22358.6|3
1754070940000|2025-08-01 17:55:40|22373.1|22361.1|22370.6|22358.6|22373.1|22361.1|22370.6|22358.6|4
1754070950000|2025-08-01 17:55:50|22365.6|22353.6|22359.4|22347.4|22365.6|22353.6|22359.3|22347.3|18
1754070960000|2025-08-01 17:56:00|22360.6|22348.6|22360.6|22348.6|22360.6|22348.6|22359.4|22347.4|1
1754070970000|2025-08-01 17:56:10|22361.9|22349.9|22360.6|22348.6|22361.9|22349.9|22356.9|22344.9|22
1754070980000|2025-08-01 17:56:20|22363.1|22351.1|22363.1|22351.1|22364.4|22352.4|22361.9|22349.9|15
1754070990000|2025-08-01 17:56:30|22361.9|22349.9|22363.1|22351.1|22363.2|22351.2|22361.8|22349.8|7
1754071000000|2025-08-01 17:56:40|22363.2|22351.2|22363.2|22351.2|22363.2|22351.2|22363.1|22351.1|7
1754071010000|2025-08-01 17:56:50|22363.1|22351.1|22365.6|22353.6|22366.9|22354.9|22363.1|22351.1|11
1754071020000|2025-08-01 17:57:00|22365.7|22353.7|22358.2|22346.2|22365.7|22353.7|22358.1|22346.1|4
1754071030000|2025-08-01 17:57:10|22355.7|22343.7|22357|22345|22358.2|22346.2|22353.2|22341.2|6
1754071040000|2025-08-01 17:57:20|22358.2|22346.2|22353.2|22341.2|22358.2|22346.2|22353.2|22341.2|17
1754071050000|2025-08-01 17:57:30|22355.6|22343.6|22355.7|22343.7|22355.8|22343.8|22354.4|22342.4|7
1754071060000|2025-08-01 17:57:40|22354.5|22342.5|22355.7|22343.7|22355.7|22343.7|22354.5|22342.5|13
1754071070000|2025-08-01 17:57:50|22355.8|22343.8|22357|22345|22358.2|22346.2|22355.7|22343.7|21
1754071080000|2025-08-01 17:58:00|22359.5|22347.5|22358.2|22346.2|22364.5|22352.5|22358.2|22346.2|59
1754071090000|2025-08-01 17:58:10|22357|22345|22359.5|22347.5|22360.7|22348.7|22357|22345|45
1754071100000|2025-08-01 17:58:20|22363.1|22351.1|22360.8|22348.8|22363.1|22351.1|22359.5|22347.5|6
1754071110000|2025-08-01 17:58:30|22358.3|22346.3|22360.7|22348.7|22360.7|22348.7|22358.3|22346.3|2
1754071120000|2025-08-01 17:58:40|22359.5|22347.5|22360.8|22348.8|22363.3|22351.3|22359.5|22347.5|15
1754071130000|2025-08-01 17:58:50|22359.6|22347.6|22362|22350|22362|22350|22359.5|22347.5|8
1754071140000|2025-08-01 17:59:00|22363.2|22351.2|22369.5|22357.5|22369.5|22357.5|22363.2|22351.2|39
1754071150000|2025-08-01 17:59:10|22368.2|22356.2|22368.3|22356.3|22370.7|22358.7|22367|22355|15
1754071160000|2025-08-01 17:59:20|22369.5|22357.5|22374.5|22362.5|22375.7|22363.7|22369.4|22357.4|55
1754071170000|2025-08-01 17:59:30|22375.7|22363.7|22373.2|22361.2|22375.7|22363.7|22370.8|22358.8|89
1754071180000|2025-08-01 17:59:40|22375.6|22363.6|22378|22366|22378.1|22366.1|22375.6|22363.6|131
1754071190000|2025-08-01 17:59:50|22376.8|22364.8|22375.8|22363.8|22380.6|22368.6|22375.6|22363.6|73
1754071200000|2025-08-01 18:00:00|22375.7|22363.7|22373.2|22361.2|22375.7|22363.7|22368.3|22356.3|33
1754071210000|2025-08-01 18:00:10|22370.8|22358.8|22377|22365|22377|22365|22370.8|22358.8|30
1754071220000|2025-08-01 18:00:20|22375.7|22363.7|22377|22365|22377|22365|22374.5|22362.5|4
1754071230000|2025-08-01 18:00:30|22378.2|22366.2|22375.7|22363.7|22378.2|22366.2|22373.2|22361.2|31
1754071240000|2025-08-01 18:00:40|22376.9|22364.9|22374.5|22362.5|22377|22365|22374.5|22362.5|9
1754071250000|2025-08-01 18:00:50|22374.6|22362.6|22377.2|22365.2|22379.5|22367.5|22374.6|22362.6|21
1754071260000|2025-08-01 18:01:00|22377.1|22365.1|22372.2|22360.2|22377.2|22365.2|22372.1|22360.1|12
1754071270000|2025-08-01 18:01:10|22372.1|22360.1|22367.1|22355.1|22374.7|22362.7|22367|22355|9
1754071280000|2025-08-01 18:01:20|22367|22355|22369.7|22357.7|22369.7|22357.7|22367|22355|11
1754071290000|2025-08-01 18:01:30|22368.5|22356.5|22369.5|22357.5|22369.7|22357.7|22365.9|22353.9|10
1754071300000|2025-08-01 18:01:40|22370.9|22358.9|22368.4|22356.4|22370.9|22358.9|22368.4|22356.4|2
1754071310000|2025-08-01 18:01:50|22367.1|22355.1|22362.1|22350.1|22367.2|22355.2|22362.1|22350.1|4
1754071320000|2025-08-01 18:02:00|22362.2|22350.2|22369.5|22357.5|22369.6|22357.6|22362.2|22350.2|6
1754071330000|2025-08-01 18:02:10|22369.6|22357.6|22364.7|22352.7|22369.6|22357.6|22364.7|22352.7|4
1754071340000|2025-08-01 18:02:20|22365.9|22353.9|22368.4|22356.4|22368.4|22356.4|22365.9|22353.9|23
1754071350000|2025-08-01 18:02:30|22370.8|22358.8|22369.5|22357.5|22370.8|22358.8|22368.3|22356.3|16
1754071360000|2025-08-01 18:02:40|22370.8|22358.8|22368.3|22356.3|22370.8|22358.8|22368.3|22356.3|4
1754071370000|2025-08-01 18:02:50|22362.2|22350.2|22362.2|22350.2|22363.4|22351.4|22362.2|22350.2|16
1754071380000|2025-08-01 18:03:00|22363.4|22351.4|22364.7|22352.7|22364.7|22352.7|22363.4|22351.4|2
1754071390000|2025-08-01 18:03:10|22365.9|22353.9|22364.6|22352.6|22368.3|22356.3|22364.6|22352.6|15
1754071400000|2025-08-01 18:03:20|22367.1|22355.1|22367.1|22355.1|22367.1|22355.1|22367.1|22355.1|4
1754071410000|2025-08-01 18:03:30|22367|22355|22362.1|22350.1|22367.1|22355.1|22362.1|22350.1|14
1754071420000|2025-08-01 18:03:40|22363.3|22351.3|22364.6|22352.6|22364.6|22352.6|22362.1|22350.1|3
1754071430000|2025-08-01 18:03:50|22365.7|22353.7|22365.9|22353.9|22367.1|22355.1|22365.7|22353.7|35
1754071440000|2025-08-01 18:04:00|22364.7|22352.7|22365.9|22353.9|22368.4|22356.4|22364.6|22352.6|8
1754071450000|2025-08-01 18:04:10|22367.1|22355.1|22369.7|22357.7|22369.7|22357.7|22365.9|22353.9|17
1754071460000|2025-08-01 18:04:20|22369.6|22357.6|22365.9|22353.9|22369.6|22357.6|22364.7|22352.7|22
1754071470000|2025-08-01 18:04:30|22364.7|22352.7|22369.6|22357.6|22369.6|22357.6|22364.7|22352.7|16
1754071480000|2025-08-01 18:04:40|22370.7|22358.7|22369.6|22357.6|22370.7|22358.7|22369.6|22357.6|4
1754071490000|2025-08-01 18:04:50|22366|22354|22365.9|22353.9|22369.6|22357.6|22363.4|22351.4|42
1754314200000|2025-08-04 13:30:00|22405.1|22393.1|22406.8|22394.8|22428.7|22411.6|22400|22388|201
1754314210000|2025-08-04 13:30:10|22414.1|22402.1|22415.6|22403.6|22430.7|22418.7|22412|22400|82
1754314220000|2025-08-04 13:30:20|22418|22406|22430.5|22418.5|22430.5|22418.5|22412.9|22400.9|49
1754314230000|2025-08-04 13:30:30|22428|22416|22433.1|22421.1|22435.6|22423.6|22425.7|22413.7|67
1754314240000|2025-08-04 13:30:40|22430.7|22418.7|22410.8|22398.8|22432.2|22420.2|22410.8|22398.8|60
1754314250000|2025-08-04 13:30:50|22413.2|22401.2|22423|22411|22423.1|22411.1|22412|22400|33
1754314260000|2025-08-04 13:31:00|22423.1|22411.1|22451.8|22439.8|22453.1|22441.1|22420.6|22408.6|68
1754314270000|2025-08-04 13:31:10|22450.5|22438.5|22455.6|22443.6|22456.9|22444.9|22450.5|22438.5|50
1754314280000|2025-08-04 13:31:20|22456.8|22444.8|22496.6|22484.6|22496.6|22484.6|22456.8|22444.8|95
1754314290000|2025-08-04 13:31:30|22500.4|22488.4|22510.4|22498.4|22510.5|22498.5|22487.9|22475.9|49
1754314300000|2025-08-04 13:31:40|22505.5|22493.5|22503|22491|22507.9|22495.9|22496.6|22484.6|23
1754314310000|2025-08-04 13:31:50|22505.5|22493.5|22495.5|22483.5|22505.7|22493.7|22489.1|22477.1|60
1754314320000|2025-08-04 13:32:00|22495.4|22483.4|22503|22491|22515.4|22503.4|22495.4|22483.4|41
1754314330000|2025-08-04 13:32:10|22503.1|22491.1|22498|22486|22505.5|22493.5|22495.6|22483.6|14
1754314340000|2025-08-04 13:32:20|22501.8|22489.8|22508|22496|22509.3|22497.3|22498.1|22486.1|22
1754314350000|2025-08-04 13:32:30|22508.1|22496.1|22525.3|22513.3|22525.3|22513.3|22508.1|22496.1|38
1754314360000|2025-08-04 13:32:40|22523|22511|22527.9|22515.9|22530.3|22518.3|22519.4|22507.4|12
1754314370000|2025-08-04 13:32:50|22529|22517|22522.7|22510.7|22530.4|22518.4|22514|22502|42
1754314380000|2025-08-04 13:33:00|22518.9|22506.9|22534|22522|22535.2|22523.2|22518.9|22506.9|38
1754314390000|2025-08-04 13:33:10|22535.2|22523.2|22530.2|22518.2|22535.2|22523.2|22521.4|22509.4|17
1754314400000|2025-08-04 13:33:20|22531.6|22519.6|22527.9|22515.9|22532.7|22520.7|22522.9|22510.9|66
1754314410000|2025-08-04 13:33:30|22529|22517|22532.9|22520.9|22533|22521|22527.9|22515.9|12
1754314420000|2025-08-04 13:33:40|22535.2|22523.2|22533|22521|22540.5|22528.5|22527.1|22515.1|23
1754314430000|2025-08-04 13:33:50|22528|22516|22519.4|22507.4|22529.4|22517.4|22519.4|22507.4|40
1754314440000|2025-08-04 13:34:00|22516.9|22504.9|22506.1|22494.1|22519.3|22507.3|22506.1|22494.1|47
1754314450000|2025-08-04 13:34:10|22515.8|22503.8|22516.6|22504.6|22517|22505|22508.3|22496.3|36
1754314460000|2025-08-04 13:34:20|22517|22505|22510.7|22498.7|22520.7|22508.7|22510.7|22498.7|62
1754314470000|2025-08-04 13:34:30|22509.5|22497.5|22509.7|22497.7|22510.8|22498.8|22502.1|22490.1|26
1754314480000|2025-08-04 13:34:40|22507.1|22495.1|22513.3|22501.3|22518.2|22506.2|22507.1|22495.1|39
1754314490000|2025-08-04 13:34:50|22515.7|22503.7|22515.7|22503.7|22517|22505|22515.6|22503.6|8
1754314500000|2025-08-04 13:35:00|22523.1|22511.1|22528.3|22516.3|22535.7|22523.7|22518.3|22506.3|49
1754314510000|2025-08-04 13:35:10|22528.2|22516.2|22532|22520|22532|22520|22527.1|22515.1|54
1754314520000|2025-08-04 13:35:20|22529.7|22517.7|22530.7|22518.7|22534.7|22522.7|22525.8|22513.8|24
1754314530000|2025-08-04 13:35:30|22534.5|22522.5|22535.6|22523.6|22535.7|22523.7|22529.6|22517.6|40
1754314540000|2025-08-04 13:35:40|22535.7|22523.7|22533.1|22521.1|22538.2|22526.2|22530.6|22518.6|10
1754314550000|2025-08-04 13:35:50|22530.8|22518.8|22538.2|22526.2|22538.2|22526.2|22528.1|22516.1|52
1754314560000|2025-08-04 13:36:00|22535.7|22523.7|22538.2|22526.2|22543.3|22531.3|22535.7|22523.7|32
1754314570000|2025-08-04 13:36:10|22539.4|22527.4|22540.6|22528.6|22544.5|22532.5|22538.1|22526.1|69
1754314580000|2025-08-04 13:36:20|22540.8|22528.8|22539.7|22527.7|22544.5|22532.5|22539.7|22527.7|18
1754314590000|2025-08-04 13:36:30|22540.8|22528.8|22540.6|22528.6|22544.5|22532.5|22535.6|22523.6|36
1754314600000|2025-08-04 13:36:40|22540.7|22528.7|22540.6|22528.6|22543.1|22531.1|22537.3|22525.3|35
1754314610000|2025-08-04 13:36:50|22539.5|22527.5|22543.1|22531.1|22543.2|22531.2|22535.6|22523.6|21
1754314620000|2025-08-04 13:37:00|22543.2|22531.2|22535.7|22523.7|22543.2|22531.2|22534.5|22522.5|13
1754314630000|2025-08-04 13:37:10|22535.8|22523.8|22540.8|22528.8|22540.8|22528.8|22535.7|22523.7|9
1754314640000|2025-08-04 13:37:20|22542|22530|22540.8|22528.8|22544.6|22532.6|22539.5|22527.5|19
1754314650000|2025-08-04 13:37:30|22542.1|22530.1|22550.8|22538.8|22552.1|22540.1|22542.1|22530.1|13
1754314660000|2025-08-04 13:37:40|22551|22539|22553.3|22541.3|22553.3|22541.3|22545.8|22533.8|10
1754314670000|2025-08-04 13:37:50|22553.2|22541.2|22555.6|22543.6|22555.6|22543.6|22550.6|22538.6|33
1754314680000|2025-08-04 13:38:00|22555.7|22543.7|22555.8|22543.8|22557|22545|22554.5|22542.5|5
1754314690000|2025-08-04 13:38:10|22557|22545|22567.2|22555.2|22572.2|22560.2|22557|22545|115
1754314700000|2025-08-04 13:38:20|22567|22555|22564.6|22552.6|22567|22555|22562.2|22550.2|37
1754314710000|2025-08-04 13:38:30|22564.7|22552.7|22573.5|22561.5|22577.2|22565.2|22562.2|22550.2|66
1754314720000|2025-08-04 13:38:40|22574.6|22562.6|22578.5|22566.5|22578.5|22566.5|22574.6|22562.6|41
1754314730000|2025-08-04 13:38:50|22579.7|22567.7|22572.2|22560.2|22579.7|22567.7|22572.2|22560.2|29
1754314740000|2025-08-04 13:39:00|22571.1|22559.1|22580.8|22568.8|22582.2|22570.2|22571.1|22559.1|77
1754314750000|2025-08-04 13:39:10|22581.1|22569.1|22583.3|22571.3|22583.5|22571.5|22581|22569|17
1754314760000|2025-08-04 13:39:20|22582.2|22570.2|22590.8|22578.8|22594|22582|22581|22569|21
1754314770000|2025-08-04 13:39:30|22600.8|22588.8|22605.8|22593.8|22609.5|22597.5|22598.5|22586.5|56
1754314780000|2025-08-04 13:39:40|22603.3|22591.3|22598.3|22586.3|22603.3|22591.3|22596|22584|25
1754314790000|2025-08-04 13:39:50|22604.6|22592.6|22607.2|22595.2|22608.3|22596.3|22601|22589|58
1754314800000|2025-08-04 13:40:00|22610.8|22598.8|22600.8|22588.8|22611|22599|22600.8|22588.8|24
1754314810000|2025-08-04 13:40:10|22598.3|22586.3|22589.5|22577.5|22598.3|22586.3|22588.3|22576.3|51
1754314820000|2025-08-04 13:40:20|22590.6|22578.6|22593|22581|22593.1|22581.1|22588|22576|26
1754314830000|2025-08-04 13:40:30|22591.9|22579.9|22606.8|22594.8|22606.8|22594.8|22591.9|22579.9|20
1754314840000|2025-08-04 13:40:40|22612.9|22600.9|22621.9|22609.9|22629.2|22617.2|22612.9|22600.9|32
1754314850000|2025-08-04 13:40:50|22625.5|22613.5|22623.2|22611.2|22631.8|22619.8|22620.6|22608.6|12
1754314860000|2025-08-04 13:41:00|22623.1|22611.1|22633|22621|22633|22621|22622|22610|16
1754314870000|2025-08-04 13:41:10|22626.8|22614.8|22614|22602|22627.7|22615.7|22614|22602|63
1754314880000|2025-08-04 13:41:20|22617.7|22605.7|22609|22597|22617.7|22605.7|22609|22597|9
1754314890000|2025-08-04 13:41:30|22602.8|22590.8|22607.8|22595.8|22607.8|22595.8|22600.4|22588.4|11
1754314900000|2025-08-04 13:41:40|22610.2|22598.2|22615.3|22603.3|22615.3|22603.3|22607.9|22595.9|13
1754314910000|2025-08-04 13:41:50|22617.7|22605.7|22602.8|22590.8|22617.7|22605.7|22602.8|22590.8|17
1754314920000|2025-08-04 13:42:00|22601.7|22589.7|22602.9|22590.9|22607.9|22595.9|22600.5|22588.5|11
1754314930000|2025-08-04 13:42:10|22600.5|22588.5|22601.9|22589.9|22607.9|22595.9|22600.4|22588.4|10
1754314940000|2025-08-04 13:42:20|22600.5|22588.5|22587.8|22575.8|22602.9|22590.9|22586.8|22574.8|20
1754314950000|2025-08-04 13:42:30|22587.7|22575.7|22575.3|22563.3|22588.8|22576.8|22575.3|22563.3|18
1754314960000|2025-08-04 13:42:40|22574.2|22562.2|22580.3|22568.3|22582.8|22570.8|22570.4|22558.4|35
1754314970000|2025-08-04 13:42:50|22577.9|22565.9|22577.8|22565.8|22580.3|22568.3|22575.4|22563.4|11
1754314980000|2025-08-04 13:43:00|22577.7|22565.7|22585.2|22573.2|22585.2|22573.2|22574|22562|9
1754314990000|2025-08-04 13:43:10|22585.3|22573.3|22583|22571|22592.9|22580.9|22583|22571|25
1754315000000|2025-08-04 13:43:20|22584.2|22572.2|22575.5|22563.5|22586.9|22574.9|22575.4|22563.4|23
1754315010000|2025-08-04 13:43:30|22575.4|22563.4|22576.5|22564.5|22577.8|22565.8|22575.3|22563.3|4
1754315020000|2025-08-04 13:43:40|22571.5|22559.5|22577.7|22565.7|22577.7|22565.7|22571.5|22559.5|5
1754315030000|2025-08-04 13:43:50|22576.5|22564.5|22569|22557|22576.5|22564.5|22569|22557|13
1754315040000|2025-08-04 13:44:00|22565.2|22553.2|22572.7|22560.7|22575.2|22563.2|22565.2|22553.2|18
1754315050000|2025-08-04 13:44:10|22572.8|22560.8|22580.4|22568.4|22580.4|22568.4|22571.5|22559.5|6
1754315060000|2025-08-04 13:44:20|22580.5|22568.5|22586.8|22574.8|22586.8|22574.8|22580.4|22568.4|11
1754315070000|2025-08-04 13:44:30|22586.9|22574.9|22591.8|22579.8|22592.9|22580.9|22586.9|22574.9|5
1754315080000|2025-08-04 13:44:40|22591.7|22579.7|22583.1|22571.1|22591.7|22579.7|22583.1|22571.1|3
1754315090000|2025-08-04 13:44:50|22585.4|22573.4|22580.4|22568.4|22585.5|22573.5|22578.1|22566.1|12
1754315100000|2025-08-04 13:45:00|22580.5|22568.5|22590.4|22578.4|22590.4|22578.4|22575.6|22563.6|19
1754315110000|2025-08-04 13:45:10|22588.1|22576.1|22578|22566|22588.1|22576.1|22578|22566|11
1754315120000|2025-08-04 13:45:20|22576.9|22564.9|22570.5|22558.5|22576.9|22564.9|22570.4|22558.4|11
1754315130000|2025-08-04 13:45:30|22570.4|22558.4|22566.8|22554.8|22570.4|22558.4|22566.8|22554.8|9
1754315140000|2025-08-04 13:45:40|22566.7|22554.7|22560.6|22548.6|22566.7|22554.7|22560.4|22548.4|11
1754315150000|2025-08-04 13:45:50|22560.4|22548.4|22572.9|22560.9|22572.9|22560.9|22560.4|22548.4|34
1754315160000|2025-08-04 13:46:00|22568|22556|22568.1|22556.1|22573|22561|22565.5|22553.5|12
1754315170000|2025-08-04 13:46:10|22565.6|22553.6|22565.5|22553.5|22567.8|22555.8|22563|22551|13
1754315180000|2025-08-04 13:46:20|22565.4|22553.4|22572.8|22560.8|22572.8|22560.8|22564|22552|30
1754315190000|2025-08-04 13:46:30|22572.9|22560.9|22574.2|22562.2|22574.2|22562.2|22572.9|22560.9|12
1754315200000|2025-08-04 13:46:40|22574|22562|22572.9|22560.9|22580.5|22568.5|22571.8|22559.8|23
1754315210000|2025-08-04 13:46:50|22570.6|22558.6|22570.4|22558.4|22572.9|22560.9|22566.5|22554.5|4
1754315220000|2025-08-04 13:47:00|22570.3|22558.3|22560.4|22548.4|22570.3|22558.3|22560.4|22548.4|13
1754315230000|2025-08-04 13:47:10|22561.8|22549.8|22555.6|22543.6|22565.6|22553.6|22555.6|22543.6|7
1754315240000|2025-08-04 13:47:20|22557.9|22545.9|22557.9|22545.9|22557.9|22545.9|22557.9|22545.9|2
1754315250000|2025-08-04 13:47:30|22559|22547|22571.8|22559.8|22571.8|22559.8|22559|22547|11
1754315260000|2025-08-04 13:47:40|22571.9|22559.9|22570.6|22558.6|22573|22561|22570.6|22558.6|2
1754315270000|2025-08-04 13:47:50|22568|22556|22560.6|22548.6|22568.1|22556.1|22560.6|22548.6|2
1754315280000|2025-08-04 13:48:00|22560.7|22548.7|22567.9|22555.9|22568|22556|22560.6|22548.6|13
1754315290000|2025-08-04 13:48:10|22565.5|22553.5|22562.9|22550.9|22565.5|22553.5|22562.9|22550.9|5
1754315300000|2025-08-04 13:48:20|22563|22551|22564.3|22552.3|22565.6|22553.6|22558|22546|9
1754315310000|2025-08-04 13:48:30|22557.9|22545.9|22560.4|22548.4|22560.4|22548.4|22557.9|22545.9|2
1754315320000|2025-08-04 13:48:40|22560.6|22548.6|22558.2|22546.2|22560.6|22548.6|22558.2|22546.2|8
1754315330000|2025-08-04 13:48:50|22558.1|22546.1|22555.6|22543.6|22558.2|22546.2|22553.1|22541.1|4
1754315340000|2025-08-04 13:49:00|22554.4|22542.4|22547|22535|22554.4|22542.4|22547|22535|18
1754315350000|2025-08-04 13:49:10|22543.4|22531.4|22540.6|22528.6|22543.4|22531.4|22540.6|22528.6|32
1754315360000|2025-08-04 13:49:20|22539.3|22527.3|22543.4|22531.4|22550.7|22538.7|22535.6|22523.6|22
1754315370000|2025-08-04 13:49:30|22545.6|22533.6|22550.6|22538.6|22550.6|22538.6|22545.6|22533.6|8
1754315380000|2025-08-04 13:49:40|22550.7|22538.7|22563.2|22551.2|22563.2|22551.2|22550.7|22538.7|21
1754315390000|2025-08-04 13:49:50|22560.9|22548.9|22553.2|22541.2|22563.2|22551.2|22553.2|22541.2|8
1754315400000|2025-08-04 13:50:00|22554.5|22542.5|22558.2|22546.2|22563.2|22551.2|22554.5|22542.5|7
1754315410000|2025-08-04 13:50:10|22559.5|22547.5|22563.4|22551.4|22564.5|22552.5|22558.4|22546.4|3
1754315420000|2025-08-04 13:50:20|22563.2|22551.2|22562.2|22550.2|22563.4|22551.4|22562.2|22550.2|3
1754315430000|2025-08-04 13:50:30|22563.4|22551.4|22565.9|22553.9|22570.9|22558.9|22563.2|22551.2|7
1754315440000|2025-08-04 13:50:40|22568.2|22556.2|22564.7|22552.7|22568.5|22556.5|22564.7|22552.7|3
1754315450000|2025-08-04 13:50:50|22565.9|22553.9|22557.2|22545.2|22565.9|22553.9|22557.2|22545.2|5
1754315460000|2025-08-04 13:51:00|22555.9|22543.9|22563.5|22551.5|22563.5|22551.5|22554.7|22542.7|6
1754315470000|2025-08-04 13:51:10|22563.4|22551.4|22566.1|22554.1|22571|22559|22563.4|22551.4|13
1754315480000|2025-08-04 13:51:20|22567.2|22555.2|22563.6|22551.6|22568.6|22556.6|22563.6|22551.6|2
1754315490000|2025-08-04 13:51:30|22561.1|22549.1|22552.2|22540.2|22561.2|22549.2|22549.7|22537.7|22
1754315500000|2025-08-04 13:51:40|22551.1|22539.1|22548.6|22536.6|22551.1|22539.1|22548.6|22536.6|3
1754315510000|2025-08-04 13:51:50|22546.1|22534.1|22546.1|22534.1|22547.3|22535.3|22546.1|22534.1|2
1754315520000|2025-08-04 13:52:00|22546.2|22534.2|22546.1|22534.1|22547.3|22535.3|22546.1|22534.1|1
1754315530000|2025-08-04 13:52:10|22541.2|22529.2|22536.1|22524.1|22541.2|22529.2|22534.8|22522.8|23
1754315540000|2025-08-04 13:52:20|22536|22524|22538.5|22526.5|22542.1|22530.1|22534.9|22522.9|19
1754315550000|2025-08-04 13:52:30|22538.6|22526.6|22543.4|22531.4|22543.4|22531.4|22538.6|22526.6|3
1754315560000|2025-08-04 13:52:40|22544.5|22532.5|22545.9|22533.9|22549.7|22537.7|22544.5|22532.5|5
1754315570000|2025-08-04 13:52:50|22546|22534|22546|22534|22548.5|22536.5|22545.9|22533.9|7
1754315580000|2025-08-04 13:53:00|22547.2|22535.2|22544.7|22532.7|22547.2|22535.2|22542.2|22530.2|6
1754315590000|2025-08-04 13:53:10|22542.4|22530.4|22538.4|22526.4|22542.4|22530.4|22538.4|22526.4|3
1754315600000|2025-08-04 13:53:20|22537.1|22525.1|22544.7|22532.7|22544.7|22532.7|22536|22524|10
1754315610000|2025-08-04 13:53:30|22544.5|22532.5|22521.1|22509.1|22544.5|22532.5|22521.1|22509.1|24
1754315620000|2025-08-04 13:53:40|22521.4|22509.4|22521.1|22509.1|22526.1|22514.1|22521.1|22509.1|17
1754315630000|2025-08-04 13:53:50|22516.1|22504.1|22523.8|22511.8|22527.4|22515.4|22513.8|22501.8|29
1754315640000|2025-08-04 13:54:00|22523.7|22511.7|22520.1|22508.1|22523.7|22511.7|22518.7|22506.7|18
1754315650000|2025-08-04 13:54:10|22521.2|22509.2|22516.3|22504.3|22521.3|22509.3|22516.3|22504.3|12
1754315660000|2025-08-04 13:54:20|22513.9|22501.9|22516.3|22504.3|22516.3|22504.3|22513.9|22501.9|6
1754315670000|2025-08-04 13:54:30|22518.6|22506.6|22516.1|22504.1|22526.1|22514.1|22516.1|22504.1|19
1754315680000|2025-08-04 13:54:40|22516.2|22504.2|22511.3|22499.3|22518.7|22506.7|22511.3|22499.3|21
1754315690000|2025-08-04 13:54:50|22509|22497|22506.1|22494.1|22509|22497|22498.7|22486.7|56
1754315700000|2025-08-04 13:55:00|22503.8|22491.8|22503.8|22491.8|22503.8|22491.8|22496.3|22484.3|37
1754315710000|2025-08-04 13:55:10|22504.9|22492.9|22493.7|22481.7|22504.9|22492.9|22490.2|22478.2|15
1754315720000|2025-08-04 13:55:20|22494.9|22482.9|22492.3|22480.3|22499.9|22487.9|22489.9|22477.9|25
1754315730000|2025-08-04 13:55:30|22491.2|22479.2|22498.7|22486.7|22501.1|22489.1|22488.8|22476.8|7
1754315740000|2025-08-04 13:55:40|22496.2|22484.2|22503.7|22491.7|22504.9|22492.9|22496.2|22484.2|15
1754315750000|2025-08-04 13:55:50|22503.8|22491.8|22503.7|22491.7|22517.3|22505.3|22501.3|22489.3|27
1754315760000|2025-08-04 13:56:00|22503.6|22491.6|22506|22494|22507.2|22495.2|22496.2|22484.2|32
1754315770000|2025-08-04 13:56:10|22508.6|22496.6|22513.6|22501.6|22518.5|22506.5|22503.6|22491.6|13
1754315780000|2025-08-04 13:56:20|22514.7|22502.7|22509.9|22497.9|22518.6|22506.6|22509.9|22497.9|11
1754315790000|2025-08-04 13:56:30|22511.3|22499.3|22516.3|22504.3|22516.3|22504.3|22511.3|22499.3|4
1754315800000|2025-08-04 13:56:40|22515.1|22503.1|22513.8|22501.8|22517.4|22505.4|22505.1|22493.1|42
1754315810000|2025-08-04 13:56:50|22512.6|22500.6|22508.8|22496.8|22513.7|22501.7|22508.7|22496.7|4
1754315820000|2025-08-04 13:57:00|22507.6|22495.6|22498.8|22486.8|22507.6|22495.6|22498.8|22486.8|6
1754315830000|2025-08-04 13:57:10|22504.9|22492.9|22501.2|22489.2|22504.9|22492.9|22501.2|22489.2|4
1754315840000|2025-08-04 13:57:20|22499.9|22487.9|22502.4|22490.4|22506.3|22494.3|22499.9|22487.9|9
1754315850000|2025-08-04 13:57:30|22502.6|22490.6|22506.3|22494.3|22506.3|22494.3|22502.6|22490.6|11
1754315860000|2025-08-04 13:57:40|22506.1|22494.1|22508.6|22496.6|22513.8|22501.8|22506.1|22494.1|12
1754315870000|2025-08-04 13:57:50|22509.7|22497.7|22516.2|22504.2|22517.3|22505.3|22503.8|22491.8|6
1754315880000|2025-08-04 13:58:00|22513.8|22501.8|22491.2|22479.2|22513.8|22501.8|22491.1|22479.1|12
1754315890000|2025-08-04 13:58:10|22491.3|22479.3|22501.3|22489.3|22503.6|22491.6|22489.9|22477.9|14
1754315900000|2025-08-04 13:58:20|22500.1|22488.1|22498.8|22486.8|22502.4|22490.4|22498.8|22486.8|4
1754315910000|2025-08-04 13:58:30|22506.1|22494.1|22503.9|22491.9|22508.7|22496.7|22503.9|22491.9|8
1754315920000|2025-08-04 13:58:40|22503.8|22491.8|22503.8|22491.8|22506.2|22494.2|22499.1|22487.1|4
1754315930000|2025-08-04 13:58:50|22504.9|22492.9|22503.7|22491.7|22505.1|22493.1|22503.7|22491.7|6
1754315940000|2025-08-04 13:59:00|22503.8|22491.8|22498.8|22486.8|22503.8|22491.8|22498.8|22486.8|4
1754315950000|2025-08-04 13:59:10|22498.7|22486.7|22501.3|22489.3|22501.3|22489.3|22496.3|22484.3|9
1754315960000|2025-08-04 13:59:20|22502.5|22490.5|22501.2|22489.2|22506.2|22494.2|22501.2|22489.2|10
1754315970000|2025-08-04 13:59:30|22501.3|22489.3|22505.2|22493.2|22505.2|22493.2|22498.8|22486.8|6
1754315980000|2025-08-04 13:59:40|22505.3|22493.3|22508.8|22496.8|22511.3|22499.3|22505.3|22493.3|15
1754315990000|2025-08-04 13:59:50|22506.4|22494.4|22506.4|22494.4|22506.5|22494.5|22504|22492|15
1754316000000|2025-08-04 14:00:00|22507.7|22495.7|22504|22492|22513.8|22501.8|22503.9|22491.9|18
1754316010000|2025-08-04 14:00:10|22506.2|22494.2|22510.1|22498.1|22511.3|22499.3|22506.2|22494.2|6
1754316020000|2025-08-04 14:00:20|22511.3|22499.3|22511.3|22499.3|22511.3|22499.3|22510.2|22498.2|1
1754316030000|2025-08-04 14:00:30|22501.5|22489.5|22501.3|22489.3|22501.5|22489.5|22500.2|22488.2|3
1754316040000|2025-08-04 14:00:40|22508.9|22496.9|22509|22497|22510.2|22498.2|22506.4|22494.4|13
1754316050000|2025-08-04 14:00:50|22511.3|22499.3|22516.3|22504.3|22521.5|22509.5|22508.8|22496.8|28
1754316060000|2025-08-04 14:01:00|22518.8|22506.8|22517.7|22505.7|22519|22507|22511.5|22499.5|16
1754316070000|2025-08-04 14:01:10|22518.8|22506.8|22511.4|22499.4|22518.8|22506.8|22508.8|22496.8|4
1754316080000|2025-08-04 14:01:20|22511.5|22499.5|22511.5|22499.5|22514|22502|22510.5|22498.5|12
1754316090000|2025-08-04 14:01:30|22510.4|22498.4|22516.4|22504.4|22516.4|22504.4|22510.4|22498.4|8
1754316100000|2025-08-04 14:01:40|22516.5|22504.5|22516.5|22504.5|22517.7|22505.7|22516.5|22504.5|1
1754316110000|2025-08-04 14:01:50|22516.4|22504.4|22504|22492|22516.4|22504.4|22504|22492|3
1754316120000|2025-08-04 14:02:00|22502.9|22490.9|22502.7|22490.7|22503.8|22491.8|22500.2|22488.2|15
1754316130000|2025-08-04 14:02:10|22502.8|22490.8|22503.8|22491.8|22503.8|22491.8|22500.2|22488.2|7
1754316140000|2025-08-04 14:02:20|22502.6|22490.6|22510.2|22498.2|22513.8|22501.8|22500.2|22488.2|8
1754316150000|2025-08-04 14:02:30|22511.3|22499.3|22518.8|22506.8|22520|22508|22511.3|22499.3|27
1754316160000|2025-08-04 14:02:40|22520|22508|22525|22513|22525|22513|22520|22508|17
1754316170000|2025-08-04 14:02:50|22527.2|22515.2|22536.3|22524.3|22536.3|22524.3|22526.1|22514.1|40
1754316180000|2025-08-04 14:03:00|22535.2|22523.2|22538.8|22526.8|22540.2|22528.2|22535.2|22523.2|13
1754316190000|2025-08-04 14:03:10|22540.2|22528.2|22538.8|22526.8|22541.3|22529.3|22536.3|22524.3|7
1754316200000|2025-08-04 14:03:20|22538.9|22526.9|22535.2|22523.2|22539|22527|22535.2|22523.2|10
1754316210000|2025-08-04 14:03:30|22536.3|22524.3|22545.2|22533.2|22545.2|22533.2|22535.2|22523.2|2
1754316220000|2025-08-04 14:03:40|22544|22532|22548.8|22536.8|22548.8|22536.8|22544|22532|9
1754316230000|2025-08-04 14:03:50|22550.1|22538.1|22544|22532|22550.1|22538.1|22540.3|22528.3|21
1754316240000|2025-08-04 14:04:00|22540.4|22528.4|22542.9|22530.9|22542.9|22530.9|22534.2|22522.2|7
1754316250000|2025-08-04 14:04:10|22541.8|22529.8|22539.3|22527.3|22541.8|22529.8|22539|22527|1
1754316260000|2025-08-04 14:04:20|22539.4|22527.4|22535.4|22523.4|22539.4|22527.4|22535.4|22523.4|8
1754316270000|2025-08-04 14:04:30|22534.3|22522.3|22534.2|22522.2|22534.3|22522.3|22532.9|22520.9|5
1754316280000|2025-08-04 14:04:40|22537.9|22525.9|22537.9|22525.9|22537.9|22525.9|22537.9|22525.9|7
1754316290000|2025-08-04 14:04:50|22539.2|22527.2|22536.8|22524.8|22541.8|22529.8|22536.8|22524.8|12
1754316300000|2025-08-04 14:05:00|22540.4|22528.4|22534|22522|22549.3|22537.3|22526.8|22514.8|40
1754316310000|2025-08-04 14:05:10|22531.7|22519.7|22531.7|22519.7|22535.4|22523.4|22531.7|22519.7|5
1754316320000|2025-08-04 14:05:20|22530.4|22518.4|22524|22512|22530.4|22518.4|22524|22512|23
1754316330000|2025-08-04 14:05:30|22525.3|22513.3|22522.9|22510.9|22525.3|22513.3|22521.7|22509.7|8
1754316340000|2025-08-04 14:05:40|22523|22511|22529|22517|22529.2|22517.2|22523|22511|5
1754316350000|2025-08-04 14:05:50|22529.3|22517.3|22529.2|22517.2|22531.5|22519.5|22529.2|22517.2|1
1754316360000|2025-08-04 14:06:00|22531.5|22519.5|22524.3|22512.3|22531.5|22519.5|22521.8|22509.8|6
1754316370000|2025-08-04 14:06:10|22524.2|22512.2|22533|22521|22533|22521|22524.2|22512.2|6
1754316380000|2025-08-04 14:06:20|22531.8|22519.8|22536.8|22524.8|22541.5|22529.5|22531.8|22519.8|9
1754316390000|2025-08-04 14:06:30|22532.9|22520.9|22533|22521|22534|22522|22531.8|22519.8|4
1754316400000|2025-08-04 14:06:40|22533.1|22521.1|22531.8|22519.8|22534.3|22522.3|22528|22516|6
1754316410000|2025-08-04 14:06:50|22532.9|22520.9|22536.8|22524.8|22536.8|22524.8|22532.9|22520.9|5
1754316420000|2025-08-04 14:07:00|22534.3|22522.3|22536.8|22524.8|22537.9|22525.9|22534.3|22522.3|9
1754316430000|2025-08-04 14:07:10|22536.9|22524.9|22536.9|22524.9|22536.9|22524.9|22536.9|22524.9|1
1754316440000|2025-08-04 14:07:20|22534.6|22522.6|22532|22520|22535.6|22523.6|22527|22515|7
1754316450000|2025-08-04 14:07:30|22534.3|22522.3|22533.1|22521.1|22534.4|22522.4|22533.1|22521.1|0
1754316460000|2025-08-04 14:07:40|22527|22515|22526.9|22514.9|22527|22515|22524.5|22512.5|2
1754316470000|2025-08-04 14:07:50|22527|22515|22527|22515|22527|22515|22527|22515|0
1754316480000|2025-08-04 14:08:00|22529.5|22517.5|22517|22505|22529.5|22517.5|22517|22505|13
1754316490000|2025-08-04 14:08:10|22518.1|22506.1|22514.5|22502.5|22519.3|22507.3|22512|22500|3
1754316500000|2025-08-04 14:08:20|22515.6|22503.6|22515.6|22503.6|22515.6|22503.6|22514.4|22502.4|3
1754316510000|2025-08-04 14:08:30|22518.1|22506.1|22516.9|22504.9|22518.1|22506.1|22514.5|22502.5|10
1754316520000|2025-08-04 14:08:40|22516.8|22504.8|22513.1|22501.1|22516.8|22504.8|22509.5|22497.5|28
1754316530000|2025-08-04 14:08:50|22514.3|22502.3|22514.3|22502.3|22514.4|22502.4|22514.3|22502.3|0
1754316540000|2025-08-04 14:09:00|22514.4|22502.4|22514.3|22502.3|22514.4|22502.4|22513.1|22501.1|2
1754316550000|2025-08-04 14:09:10|22514.4|22502.4|22517|22505|22517|22505|22512|22500|4
1754316560000|2025-08-04 14:09:20|22518.1|22506.1|22521.9|22509.9|22524.4|22512.4|22518.1|22506.1|3
1754316570000|2025-08-04 14:09:30|22520.7|22508.7|22520.6|22508.6|22521.8|22509.8|22519.5|22507.5|1
1754316580000|2025-08-04 14:09:40|22521.9|22509.9|22524.3|22512.3|22524.3|22512.3|22521.9|22509.9|2
1754316590000|2025-08-04 14:09:50|22522|22510|22524.3|22512.3|22524.3|22512.3|22522|22510|0
1754316600000|2025-08-04 14:10:00|22526.5|22514.5|22531.8|22519.8|22532|22520|22526.5|22514.5|51
1754316610000|2025-08-04 14:10:10|22527.9|22515.9|22525.5|22513.5|22527.9|22515.9|22524.3|22512.3|6
1754316620000|2025-08-04 14:10:20|22521.9|22509.9|22531.8|22519.8|22531.8|22519.8|22521.9|22509.9|8
1754316630000|2025-08-04 14:10:30|22531.7|22519.7|22531.8|22519.8|22535.5|22523.5|22531.7|22519.7|5
1754316640000|2025-08-04 14:10:40|22529.4|22517.4|22531.8|22519.8|22531.8|22519.8|22529.4|22517.4|3
1754316650000|2025-08-04 14:10:50|22534.3|22522.3|22526.8|22514.8|22534.3|22522.3|22526.8|22514.8|7
1754316660000|2025-08-04 14:11:00|22524.2|22512.2|22521.9|22509.9|22524.2|22512.2|22521.9|22509.9|7
1754316670000|2025-08-04 14:11:10|22521.8|22509.8|22529.3|22517.3|22531.7|22519.7|22520.6|22508.6|4
1754316680000|2025-08-04 14:11:20|22529.4|22517.4|22524.4|22512.4|22531.8|22519.8|22524.4|22512.4|10
1754316690000|2025-08-04 14:11:30|22525.5|22513.5|22531.8|22519.8|22531.8|22519.8|22525.5|22513.5|4
1754316700000|2025-08-04 14:11:40|22530.6|22518.6|22529.3|22517.3|22530.6|22518.6|22529.3|22517.3|2
1754316710000|2025-08-04 14:11:50|22531.8|22519.8|22529.3|22517.3|22531.8|22519.8|22529.3|22517.3|0
1754316720000|2025-08-04 14:12:00|22529.5|22517.5|22534.3|22522.3|22534.4|22522.4|22529.5|22517.5|5
1754316730000|2025-08-04 14:12:10|22535.4|22523.4|22535.4|22523.4|22536.7|22524.7|22535.4|22523.4|2
1754316740000|2025-08-04 14:12:20|22533.1|22521.1|22539.3|22527.3|22541.8|22529.8|22533.1|22521.1|9
1754316750000|2025-08-04 14:12:30|22538|22526|22531.7|22519.7|22540.4|22528.4|22529.4|22517.4|4
1754316760000|2025-08-04 14:12:40|22530.4|22518.4|22531.7|22519.7|22531.7|22519.7|22529.3|22517.3|0
1754316770000|2025-08-04 14:12:50|22532|22520|22539.2|22527.2|22539.2|22527.2|22532|22520|2
1754316780000|2025-08-04 14:13:00|22539.3|22527.3|22536.8|22524.8|22539.3|22527.3|22536.8|22524.8|2
1754316790000|2025-08-04 14:13:10|22535.6|22523.6|22534.2|22522.2|22535.6|22523.6|22534.2|22522.2|3
1754316800000|2025-08-04 14:13:20|22534.3|22522.3|22534.2|22522.2|22534.3|22522.3|22534.2|22522.2|1
1754316810000|2025-08-04 14:13:30|22531.8|22519.8|22531.7|22519.7|22534|22522|22529.3|22517.3|1
1754316820000|2025-08-04 14:13:40|22531.3|22519.3|22524.2|22512.2|22531.3|22519.3|22519.2|22507.2|9
1754316830000|2025-08-04 14:13:50|22526.5|22514.5|22524|22512|22526.5|22514.5|22524|22512|27
1754316850000|2025-08-04 14:14:10|22526.4|22514.4|22526.5|22514.5|22526.5|22514.5|22526.4|22514.4|1
1754316860000|2025-08-04 14:14:20|22526.7|22514.7|22535.3|22523.3|22535.3|22523.3|22526.5|22514.5|13
1754316870000|2025-08-04 14:14:30|22539|22527|22533.9|22521.9|22539|22527|22533.9|22521.9|3
1754316880000|2025-08-04 14:14:40|22534|22522|22539.1|22527.1|22539.1|22527.1|22534|22522|1
1754316890000|2025-08-04 14:14:50|22536.6|22524.6|22536.8|22524.8|22539.1|22527.1|22536.6|22524.6|71
1754316900000|2025-08-04 14:15:00|22539.2|22527.2|22541.8|22529.8|22544.1|22532.1|22538|22526|20
1754316910000|2025-08-04 14:15:10|22541.6|22529.6|22540.5|22528.5|22541.6|22529.6|22539.3|22527.3|1
1754316920000|2025-08-04 14:15:20|22544.1|22532.1|22541.8|22529.8|22544.2|22532.2|22539.3|22527.3|12
1754316930000|2025-08-04 14:15:30|22538.4|22526.4|22536.6|22524.6|22539.3|22527.3|22534.3|22522.3|7
1754316940000|2025-08-04 14:15:40|22537.7|22525.7|22541.7|22529.7|22541.7|22529.7|22536.8|22524.8|1
1754316950000|2025-08-04 14:15:50|22544.2|22532.2|22546.8|22534.8|22546.8|22534.8|22544.2|22532.2|6
1754316960000|2025-08-04 14:16:00|22546.7|22534.7|22544.3|22532.3|22547.9|22535.9|22544.3|22532.3|6
1754316970000|2025-08-04 14:16:10|22545.4|22533.4|22551.7|22539.7|22551.7|22539.7|22545.4|22533.4|8
1754316980000|2025-08-04 14:16:20|22531.8|22519.8|22534.3|22522.3|22534.3|22522.3|22531.8|22519.8|11
1754316990000|2025-08-04 14:16:30|22534.2|22522.2|22544.1|22532.1|22544.1|22532.1|22534.1|22522.1|25
1754317000000|2025-08-04 14:16:40|22549.1|22537.1|22559.2|22547.2|22560.3|22548.3|22549.1|22537.1|39
1754317010000|2025-08-04 14:16:50|22556.6|22544.6|22564.2|22552.2|22565|22553|22556.6|22544.6|19
1754317020000|2025-08-04 14:17:00|22564.1|22552.1|22569.2|22557.2|22569.2|22557.2|22564.1|22552.1|8
1754317030000|2025-08-04 14:17:10|22569.1|22557.1|22556.7|22544.7|22569.2|22557.2|22556.6|22544.6|26
1754317040000|2025-08-04 14:17:20|22557.9|22545.9|22560.5|22548.5|22562.8|22550.8|22556.7|22544.7|5
1754317050000|2025-08-04 14:17:30|22562.8|22550.8|22565.5|22553.5|22566.7|22554.7|22562.8|22550.8|8
1754317070000|2025-08-04 14:17:50|22566.8|22554.8|22569.3|22557.3|22569.3|22557.3|22566.8|22554.8|13
1754317080000|2025-08-04 14:18:00|22566.9|22554.9|22556.8|22544.8|22568|22556|22554.3|22542.3|32
1754317090000|2025-08-04 14:18:10|22555.5|22543.5|22556.8|22544.8|22556.8|22544.8|22554.4|22542.4|1
1754317100000|2025-08-04 14:18:20|22556.9|22544.9|22556.8|22544.8|22556.9|22544.9|22556.8|22544.8|0
1754317120000|2025-08-04 14:18:40|22556.9|22544.9|22556.9|22544.9|22556.9|22544.9|22555.5|22543.5|2
1754317130000|2025-08-04 14:18:50|22556.8|22544.8|22556.8|22544.8|22556.9|22544.9|22555.6|22543.6|2
1754317140000|2025-08-04 14:19:00|22549.3|22537.3|22549.3|22537.3|22549.3|22537.3|22549.3|22537.3|4
1754317150000|2025-08-04 14:19:10|22549.2|22537.2|22544.3|22532.3|22549.3|22537.3|22544.3|22532.3|4
1754317160000|2025-08-04 14:19:20|22541.8|22529.8|22544.3|22532.3|22544.3|22532.3|22541.8|22529.8|9
1754317170000|2025-08-04 14:19:30|22554.3|22542.3|22551.8|22539.8|22554.3|22542.3|22549.3|22537.3|8
1754317180000|2025-08-04 14:19:40|||||||||2
1754317190000|2025-08-04 14:19:50|22554.3|22542.3|22554.3|22542.3|22554.3|22542.3|22554.3|22542.3|2
1754317200000|2025-08-04 14:20:00|22555.4|22543.4|22555.4|22543.4|22555.4|22543.4|22552.9|22540.9|26
1754317210000|2025-08-04 14:20:10|22554.3|22542.3|22554.3|22542.3|22555.4|22543.4|22554.3|22542.3|1
1754317220000|2025-08-04 14:20:20|22559.1|22547.1|22555.4|22543.4|22559.1|22547.1|22552.9|22540.9|7
1754317230000|2025-08-04 14:20:30|22556.6|22544.6|22554.2|22542.2|22557.7|22545.7|22554.2|22542.2|5
1754317240000|2025-08-04 14:20:40|22552.9|22540.9|22551.7|22539.7|22552.9|22540.9|22546.8|22534.8|7
1754317250000|2025-08-04 14:20:50|22554.2|22542.2|22554.3|22542.3|22555.4|22543.4|22554.2|22542.2|0
1754317260000|2025-08-04 14:21:00|22547.9|22535.9|22546.8|22534.8|22549.2|22537.2|22546.8|22534.8|7
1754317270000|2025-08-04 14:21:10|22547.9|22535.9|22549.1|22537.1|22550.2|22538.2|22546.7|22534.7|13
1754317280000|2025-08-04 14:21:20|22546.6|22534.6|22549.1|22537.1|22550.2|22538.2|22546.6|22534.6|0
1754317290000|2025-08-04 14:21:30|22547.8|22535.8|22545.2|22533.2|22547.8|22535.8|22545.2|22533.2|4
1754317300000|2025-08-04 14:21:40|22548.9|22536.9|22546.3|22534.3|22548.9|22536.9|22546.3|22534.3|4
1754317310000|2025-08-04 14:21:50|22545.2|22533.2|22548.9|22536.9|22548.9|22536.9|22545.2|22533.2|2
1754317330000|2025-08-04 14:22:10|22548.8|22536.8|22546.6|22534.6|22548.8|22536.8|22546.6|22534.6|0
1754317340000|2025-08-04 14:22:20|22549.1|22537.1|22549.1|22537.1|22549.1|22537.1|22549.1|22537.1|0
1754317350000|2025-08-04 14:22:30|22550.2|22538.2|22549.1|22537.1|22550.2|22538.2|22549.1|22537.1|3
1754317360000|2025-08-04 14:22:40|22548.8|22536.8|22547.7|22535.7|22548.9|22536.9|22547.7|22535.7|6
1754317370000|2025-08-04 14:22:50|22541.6|22529.6|22541.3|22529.3|22543.8|22531.8|22541.3|22529.3|8
1754317380000|2025-08-04 14:23:00|22538.8|22526.8|22543.8|22531.8|22543.9|22531.9|22538.8|22526.8|3
1754317390000|2025-08-04 14:23:10|22543.7|22531.7|22541.4|22529.4|22543.7|22531.7|22540.2|22528.2|3
1754317400000|2025-08-04 14:23:20|22543.7|22531.7|22540.1|22528.1|22543.7|22531.7|22540.1|22528.1|13
1754317410000|2025-08-04 14:23:30|22542.5|22530.5|22528.9|22516.9|22542.5|22530.5|22528.8|22516.8|16
1754317420000|2025-08-04 14:23:40|22531.3|22519.3|22536.3|22524.3|22536.3|22524.3|22531.3|22519.3|1
1754317430000|2025-08-04 14:23:50|22538.8|22526.8|22540.2|22528.2|22540.2|22528.2|22538.8|22526.8|2
1754317440000|2025-08-04 14:24:00|22538.8|22526.8|22540.2|22528.2|22543.9|22531.9|22538.8|22526.8|12
1754317450000|2025-08-04 14:24:10|22539.1|22527.1|22539.1|22527.1|22540.3|22528.3|22539.1|22527.1|9
1754317470000|2025-08-04 14:24:30|22540.2|22528.2|22539.1|22527.1|22540.2|22528.2|22539.1|22527.1|7
1754317480000|2025-08-04 14:24:40|22541.6|22529.6|22546.6|22534.6|22546.6|22534.6|22540.2|22528.2|28
1754317490000|2025-08-04 14:24:50|22548.8|22536.8|22550.2|22538.2|22560|22548|22548.8|22536.8|24
1754317500000|2025-08-04 14:25:00|22549.1|22537.1|22540.2|22528.2|22549.1|22537.1|22540.2|22528.2|4
1754317510000|2025-08-04 14:25:10|22540|22528|22538.9|22526.9|22540|22528|22537.7|22525.7|3
1754317520000|2025-08-04 14:25:20|22540.2|22528.2|22543.9|22531.9|22543.9|22531.9|22540.2|22528.2|1
1754317530000|2025-08-04 14:25:30|22547.5|22535.5|22538.8|22526.8|22547.5|22535.5|22538.8|22526.8|24
1754317540000|2025-08-04 14:25:40|22537.7|22525.7|22541.4|22529.4|22541.6|22529.6|22537.6|22525.6|4
1754317550000|2025-08-04 14:25:50|22541.6|22529.6|22541.6|22529.6|22542.7|22530.7|22541.6|22529.6|3
1754317560000|2025-08-04 14:26:00|22535.9|22523.9|22531.6|22519.6|22536.4|22524.4|22531.6|22519.6|5
1754317570000|2025-08-04 14:26:10|22531.4|22519.4|22533.8|22521.8|22533.8|22521.8|22529.1|22517.1|2
1754317580000|2025-08-04 14:26:20|22533.9|22521.9|22534.1|22522.1|22539.1|22527.1|22533.9|22521.9|1
1754317590000|2025-08-04 14:26:30|22533.8|22521.8|22532.7|22520.7|22533.8|22521.8|22532.6|22520.6|0
1754317600000|2025-08-04 14:26:40|22531.6|22519.6|22529.1|22517.1|22531.6|22519.6|22529.1|22517.1|1
1754317610000|2025-08-04 14:26:50|22532.7|22520.7|22534.1|22522.1|22534.1|22522.1|22532.7|22520.7|6
1754317620000|2025-08-04 14:27:00|22529.4|22517.4|22526.6|22514.6|22529.4|22517.4|22525.3|22513.3|6
1754317630000|2025-08-04 14:27:10|22526.5|22514.5|22512.8|22500.8|22526.5|22514.5|22512.8|22500.8|15
1754317640000|2025-08-04 14:27:20|22516.5|22504.5|22514.1|22502.1|22517.7|22505.7|22514.1|22502.1|5
1754317650000|2025-08-04 14:27:30|22514|22502|22510.2|22498.2|22514|22502|22508.8|22496.8|5
1754317660000|2025-08-04 14:27:40|22511.6|22499.6|22515.2|22503.2|22515.2|22503.2|22509.1|22497.1|2
1754317670000|2025-08-04 14:27:50|22516.5|22504.5|22514|22502|22519.1|22507.1|22509.1|22497.1|10
1754317680000|2025-08-04 14:28:00|22513.8|22501.8|22511.3|22499.3|22513.8|22501.8|22509|22497|9
1754317690000|2025-08-04 14:28:10|22512.6|22500.6|22512.7|22500.7|22513.8|22501.8|22511.5|22499.5|3
1754317700000|2025-08-04 14:28:20|22513.8|22501.8|22514.1|22502.1|22514.1|22502.1|22511.6|22499.6|2
1754317710000|2025-08-04 14:28:30|22515.2|22503.2|22519.1|22507.1|22522.6|22510.6|22515.2|22503.2|12
1754317720000|2025-08-04 14:28:40|22520.4|22508.4|22521.6|22509.6|22521.6|22509.6|22520.4|22508.4|4
1754317730000|2025-08-04 14:28:50|22519.1|22507.1|22511.6|22499.6|22519.1|22507.1|22511.6|22499.6|21
1754317740000|2025-08-04 14:29:00|22511.3|22499.3|22511.3|22499.3|22512.7|22500.7|22511.3|22499.3|11
1754317750000|2025-08-04 14:29:10|22504.1|22492.1|22508.8|22496.8|22510|22498|22502.6|22490.6|32
1754317760000|2025-08-04 14:29:20|22510|22498|22510|22498|22510|22498|22510|22498|2
1754317770000|2025-08-04 14:29:30|22508.8|22496.8|22503.8|22491.8|22508.8|22496.8|22503.8|22491.8|7
1754317780000|2025-08-04 14:29:40|22502.7|22490.7|22508.7|22496.7|22508.7|22496.7|22502.7|22490.7|3
1754317790000|2025-08-04 14:29:50|22508.8|22496.8|22491.3|22479.3|22508.8|22496.8|22490.2|22478.2|17
1754317800000|2025-08-04 14:30:00|22490.2|22478.2|22479|22467|22490.2|22478.2|22477.7|22465.7|22
1754317810000|2025-08-04 14:30:10|22477.8|22465.8|22476.5|22464.5|22477.8|22465.8|22475.2|22463.2|13
1754317820000|2025-08-04 14:30:20|22475.2|22463.2|22481.5|22469.5|22486.5|22474.5|22475.2|22463.2|42
1754317830000|2025-08-04 14:30:30|22481.6|22469.6|22471.5|22459.5|22481.6|22469.6|22471.5|22459.5|9
1754317840000|2025-08-04 14:30:40|22472.6|22460.6|22469|22457|22474|22462|22466.5|22454.5|19
1754317850000|2025-08-04 14:30:50|22467.8|22455.8|22474|22462|22477.9|22465.9|22464|22452|17
1754317860000|2025-08-04 14:31:00|22472.8|22460.8|22474.1|22462.1|22475.2|22463.2|22472.8|22460.8|6
1754317870000|2025-08-04 14:31:10|22476.6|22464.6|22476.6|22464.6|22477.7|22465.7|22476.5|22464.5|7
1754317880000|2025-08-04 14:31:20|22479.1|22467.1|22476.6|22464.6|22480.2|22468.2|22476.6|22464.6|5
1754317890000|2025-08-04 14:31:30|22475.4|22463.4|22474.1|22462.1|22476.6|22464.6|22474.1|22462.1|7
1754317900000|2025-08-04 14:31:40|22471.6|22459.6|22464.2|22452.2|22471.6|22459.6|22464.2|22452.2|8
1754317910000|2025-08-04 14:31:50|22464|22452|22464.2|22452.2|22464.3|22452.3|22461.8|22449.8|6
1754317920000|2025-08-04 14:32:00|22464.3|22452.3|22454.4|22442.4|22465.4|22453.4|22454.4|22442.4|23
1754317930000|2025-08-04 14:32:10|22456.8|22444.8|22451.9|22439.9|22456.8|22444.8|22451.9|22439.9|15
1754317940000|2025-08-04 14:32:20|22454.2|22442.2|22451.9|22439.9|22454.3|22442.3|22450.8|22438.8|14
1754317950000|2025-08-04 14:32:30|22451.7|22439.7|22441.8|22429.8|22451.7|22439.7|22440.5|22428.5|8
1754317960000|2025-08-04 14:32:40|22441.7|22429.7|22441.8|22429.8|22441.8|22429.8|22440.5|22428.5|4
1754317970000|2025-08-04 14:32:50|22442.9|22430.9|22459.1|22447.1|22459.1|22447.1|22442.9|22430.9|11
1754317980000|2025-08-04 14:33:00|22461.6|22449.6|22476.7|22464.7|22478|22466|22461.6|22449.6|22
1754317990000|2025-08-04 14:33:10|22477.8|22465.8|22481.7|22469.7|22481.7|22469.7|22476.7|22464.7|4
1754318000000|2025-08-04 14:33:20|22481.8|22469.8|22484.2|22472.2|22485.3|22473.3|22480.5|22468.5|10
1754318010000|2025-08-04 14:33:30|22483|22471|22481.8|22469.8|22484.2|22472.2|22481.8|22469.8|8
1754318020000|2025-08-04 14:33:40|22481.7|22469.7|22474.3|22462.3|22481.7|22469.7|22474.3|22462.3|2
1754318030000|2025-08-04 14:33:50|22474.2|22462.2|22471.7|22459.7|22474.2|22462.2|22471.6|22459.6|6
1754318040000|2025-08-04 14:34:00|22470.4|22458.4|22460.5|22448.5|22470.4|22458.4|22459.3|22447.3|4
1754318050000|2025-08-04 14:34:10|22459.4|22447.4|22460.5|22448.5|22460.5|22448.5|22459.4|22447.4|0
1754318060000|2025-08-04 14:34:20|22459.3|22447.3|22451.8|22439.8|22459.3|22447.3|22449.3|22437.3|17
1754318070000|2025-08-04 14:34:30|22452|22440|22459.3|22447.3|22460.4|22448.4|22452|22440|9
1754318080000|2025-08-04 14:34:40|22460.4|22448.4|22464.1|22452.1|22464.1|22452.1|22460.4|22448.4|4
1754318090000|2025-08-04 14:34:50|22465.8|22453.8|22461.8|22449.8|22471.7|22459.7|22461.8|22449.8|10
1754318100000|2025-08-04 14:35:00|22461.7|22449.7|22464.3|22452.3|22464.3|22452.3|22461.7|22449.7|3
1754318110000|2025-08-04 14:35:10|22461.6|22449.6|22446.8|22434.8|22461.6|22449.6|22445.3|22433.3|8
1754318120000|2025-08-04 14:35:20|22446.7|22434.7|22461.6|22449.6|22461.6|22449.6|22443|22431|40
1754318130000|2025-08-04 14:35:30|22462|22450|22467.6|22455.6|22467.7|22455.7|22459.1|22447.1|35
1754318140000|2025-08-04 14:35:40|22474.4|22462.4|22471.5|22459.5|22476.3|22464.3|22470.3|22458.3|47
1754318150000|2025-08-04 14:35:50|22472.6|22460.6|22479.1|22467.1|22480.3|22468.3|22467.8|22455.8|9
1754318160000|2025-08-04 14:36:00|22476.6|22464.6|22474|22462|22476.6|22464.6|22471.6|22459.6|3
1754318170000|2025-08-04 14:36:10|22475.2|22463.2|22470.2|22458.2|22475.2|22463.2|22470.2|22458.2|2
1754318180000|2025-08-04 14:36:20|22469.1|22457.1|22470.2|22458.2|22470.2|22458.2|22466.6|22454.6|12
1754318190000|2025-08-04 14:36:30|22469.1|22457.1|22474.1|22462.1|22474.1|22462.1|22469.1|22457.1|5
1754318200000|2025-08-04 14:36:40|22475.2|22463.2|22483.8|22471.8|22483.8|22471.8|22474.1|22462.1|5
1754318210000|2025-08-04 14:36:50|22485|22473|22474.1|22462.1|22485|22473|22474.1|22462.1|9
1754318220000|2025-08-04 14:37:00|22472.9|22460.9|22470.3|22458.3|22472.9|22460.9|22469.1|22457.1|4
1754318230000|2025-08-04 14:37:10|22472.6|22460.6|22487.8|22475.8|22487.8|22475.8|22472.6|22460.6|11
1754318240000|2025-08-04 14:37:20|22487.7|22475.7|22489.1|22477.1|22489.1|22477.1|22486.6|22474.6|10
1754318250000|2025-08-04 14:37:30|22489|22477|22489|22477|22489|22477|22482.9|22470.9|8
1754318260000|2025-08-04 14:37:40|22489.1|22477.1|22486.5|22474.5|22489.1|22477.1|22479.1|22467.1|10
1754318270000|2025-08-04 14:37:50|22486.7|22474.7|22500.1|22488.1|22501.3|22489.3|22486.7|22474.7|11
1754318280000|2025-08-04 14:38:00|22496.6|22484.6|22499|22487|22499|22487|22495.1|22483.1|6
1754318290000|2025-08-04 14:38:10|22498.8|22486.8|22501.3|22489.3|22501.5|22489.5|22498.8|22486.8|2
1754318300000|2025-08-04 14:38:20|22499.1|22487.1|22501.3|22489.3|22503.8|22491.8|22499|22487|5
1754318320000|2025-08-04 14:38:40|22506.5|22494.5|22513.8|22501.8|22514|22502|22506.5|22494.5|5
1754318330000|2025-08-04 14:38:50|22514|22502|22514|22502|22514|22502|22514|22502|3
1754318340000|2025-08-04 14:39:00|22513.8|22501.8|22506.5|22494.5|22514.1|22502.1|22506.5|22494.5|8
1754318350000|2025-08-04 14:39:10|22509|22497|22509|22497|22510.2|22498.2|22508.9|22496.9|2
1754318360000|2025-08-04 14:39:20|22510.2|22498.2|22509.1|22497.1|22510.2|22498.2|22509.1|22497.1|1
1754318370000|2025-08-04 14:39:30|22507.8|22495.8|22521.6|22509.6|22521.6|22509.6|22507.8|22495.8|9
1754318380000|2025-08-04 14:39:40|22523.9|22511.9|22526.4|22514.4|22536.4|22524.4|22522.7|22510.7|18
1754318390000|2025-08-04 14:39:50|22525.2|22513.2|22530.3|22518.3|22530.3|22518.3|22524.1|22512.1|2
1754318400000|2025-08-04 14:40:00|22530.4|22518.4|22536.5|22524.5|22545.2|22533.2|22530.4|22518.4|31
1754318410000|2025-08-04 14:40:10|22539|22527|22545.1|22533.1|22545.2|22533.2|22539|22527|2
1754318420000|2025-08-04 14:40:20|22544|22532|22541.5|22529.5|22544|22532|22541.5|22529.5|7
1754318430000|2025-08-04 14:40:30|22539.1|22527.1|22541.5|22529.5|22541.5|22529.5|22539.1|22527.1|9
1754318440000|2025-08-04 14:40:40|22541.6|22529.6|22536.8|22524.8|22545.1|22533.1|22536.8|22524.8|4
1754318450000|2025-08-04 14:40:50|22539.2|22527.2|22529|22517|22540.3|22528.3|22525.6|22513.6|11
1754318460000|2025-08-04 14:41:00|22527.9|22515.9|22532.8|22520.8|22532.8|22520.8|22525.4|22513.4|8
1754318470000|2025-08-04 14:41:10|22534.1|22522.1|22536.8|22524.8|22536.8|22524.8|22532.8|22520.8|0
1754318480000|2025-08-04 14:41:20|22539.3|22527.3|22540.4|22528.4|22540.4|22528.4|22539.3|22527.3|2
1754318490000|2025-08-04 14:41:30|22542.8|22530.8|22546.6|22534.6|22546.6|22534.6|22541.7|22529.7|7
1754318500000|2025-08-04 14:41:40|22550.2|22538.2|22549.1|22537.1|22550.2|22538.2|22545.6|22533.6|5
1754318510000|2025-08-04 14:41:50|22549.2|22537.2|22544.1|22532.1|22549.2|22537.2|22542.9|22530.9|8
1754318520000|2025-08-04 14:42:00|22542.9|22530.9|22544.2|22532.2|22545.4|22533.4|22541.6|22529.6|4
1754318530000|2025-08-04 14:42:10|22544.3|22532.3|22549.1|22537.1|22549.1|22537.1|22544.2|22532.2|2
1754318540000|2025-08-04 14:42:20|22549.2|22537.2|22556.6|22544.6|22556.6|22544.6|22549.2|22537.2|8
1754318550000|2025-08-04 14:42:30|22548.1|22536.1|22549.3|22537.3|22549.3|22537.3|22548.1|22536.1|4
1754318560000|2025-08-04 14:42:40|22549.2|22537.2|22551.8|22539.8|22553.1|22541.1|22549.2|22537.2|2
1754318570000|2025-08-04 14:42:50|22551.7|22539.7|22551.8|22539.8|22551.8|22539.8|22551.7|22539.7|0
1754318580000|2025-08-04 14:43:00|22553.2|22541.2|22551.7|22539.7|22560.4|22548.4|22551.7|22539.7|12
1754318590000|2025-08-04 14:43:10|22550.4|22538.4|22551.7|22539.7|22551.7|22539.7|22550.4|22538.4|1
1754318600000|2025-08-04 14:43:20|22550.4|22538.4|22556.7|22544.7|22557.9|22545.9|22550.4|22538.4|1
1754318610000|2025-08-04 14:43:30|22557.8|22545.8|22559.2|22547.2|22559.2|22547.2|22557.8|22545.8|0
1754318620000|2025-08-04 14:43:40|22560.4|22548.4|22555.7|22543.7|22560.4|22548.4|22555.7|22543.7|13
1754318630000|2025-08-04 14:43:50|22555.6|22543.6|22554.3|22542.3|22556.8|22544.8|22554.3|22542.3|4
1754318640000|2025-08-04 14:44:00|22555.4|22543.4|22546.8|22534.8|22555.4|22543.4|22546.8|22534.8|24
1754318650000|2025-08-04 14:44:10|22549.2|22537.2|22546.8|22534.8|22549.2|22537.2|22546.8|22534.8|1
1754318660000|2025-08-04 14:44:20|22547.9|22535.9|22549.2|22537.2|22549.2|22537.2|22547.9|22535.9|0
1754318670000|2025-08-04 14:44:30|22554.3|22542.3|22555.4|22543.4|22555.6|22543.6|22553.2|22541.2|7
1754318680000|2025-08-04 14:44:40|22559.2|22547.2|22556.6|22544.6|22559.2|22547.2|22556.6|22544.6|3
1754318690000|2025-08-04 14:44:50|22549.2|22537.2|22546.8|22534.8|22549.3|22537.3|22546.7|22534.7|5
1754318700000|2025-08-04 14:45:00|22546.7|22534.7|22546.6|22534.6|22546.7|22534.7|22546.6|22534.6|4
1754318710000|2025-08-04 14:45:10|22544.3|22532.3|22539.3|22527.3|22544.3|22532.3|22536.8|22524.8|26
1754318720000|2025-08-04 14:45:20|22539.2|22527.2|22532.9|22520.9|22539.4|22527.4|22532.9|22520.9|7
1754318730000|2025-08-04 14:45:30|22531.8|22519.8|22539.3|22527.3|22539.3|22527.3|22531.7|22519.7|11
1754318740000|2025-08-04 14:45:40|22540.4|22528.4|22546.8|22534.8|22546.8|22534.8|22540.4|22528.4|3
1754318750000|2025-08-04 14:45:50|22548.1|22536.1|22554.3|22542.3|22554.3|22542.3|22548.1|22536.1|2
1754318760000|2025-08-04 14:46:00|22555.4|22543.4|22556.8|22544.8|22558.1|22546.1|22555.4|22543.4|2
1754318770000|2025-08-04 14:46:10|22553.1|22541.1|22556.8|22544.8|22556.8|22544.8|22553.1|22541.1|8
1754318790000|2025-08-04 14:46:30|||||||||3
1754318800000|2025-08-04 14:46:40|22556.7|22544.7|22548.1|22536.1|22556.7|22544.7|22548.1|22536.1|2
1754318810000|2025-08-04 14:46:50|22545.3|22533.3|22545.6|22533.6|22546.5|22534.5|22545.3|22533.3|11
1754318820000|2025-08-04 14:47:00|22546.7|22534.7|22555.3|22543.3|22555.3|22543.3|22546.7|22534.7|3
1754318830000|2025-08-04 14:47:10|22555.1|22543.1|22554.2|22542.2|22555.1|22543.1|22552.8|22540.8|4
1754318840000|2025-08-04 14:47:20|22555.6|22543.6|22559.2|22547.2|22559.2|22547.2|22555.6|22543.6|2
1754318850000|2025-08-04 14:47:30|22559.4|22547.4|22556.8|22544.8|22559.4|22547.4|22553.2|22541.2|15
1754318860000|2025-08-04 14:47:40|22559.3|22547.3|22561.8|22549.8|22561.8|22549.8|22559.3|22547.3|6
1754318870000|2025-08-04 14:47:50|22559.2|22547.2|22554.3|22542.3|22559.2|22547.2|22554.3|22542.3|5
1754318880000|2025-08-04 14:48:00|22555.6|22543.6|22551.7|22539.7|22559.2|22547.2|22547.8|22535.8|10
1754318890000|2025-08-04 14:48:10|22554.3|22542.3|22559.3|22547.3|22560.4|22548.4|22554.3|22542.3|4
1754318900000|2025-08-04 14:48:20|22560.4|22548.4|22556.8|22544.8|22567.5|22555.5|22554.2|22542.2|44
1754318910000|2025-08-04 14:48:30|22557.1|22545.1|22564.3|22552.3|22566.7|22554.7|22557.1|22545.1|4
1754318920000|2025-08-04 14:48:40|22564.4|22552.4|22569.2|22557.2|22571.6|22559.6|22564.4|22552.4|12
1754318930000|2025-08-04 14:48:50|22569.3|22557.3|22569.2|22557.2|22569.3|22557.3|22566.8|22554.8|8
1754318940000|2025-08-04 14:49:00|22570.3|22558.3|22564.3|22552.3|22571.6|22559.6|22563.1|22551.1|14
1754318950000|2025-08-04 14:49:10|22564.2|22552.2|22566.8|22554.8|22566.8|22554.8|22564.2|22552.2|3
1754318960000|2025-08-04 14:49:20|22569.2|22557.2|22569.2|22557.2|22570.3|22558.3|22569.2|22557.2|1
1754318970000|2025-08-04 14:49:30|22569.1|22557.1|22564.3|22552.3|22569.1|22557.1|22564.3|22552.3|5
1754318980000|2025-08-04 14:49:40|22564.4|22552.4|22564.3|22552.3|22566.8|22554.8|22564.3|22552.3|5
1754318990000|2025-08-04 14:49:50|22566.6|22554.6|22561.7|22549.7|22566.7|22554.7|22561.7|22549.7|12
1754319000000|2025-08-04 14:50:00|22556.8|22544.8|22554.3|22542.3|22556.8|22544.8|22551.8|22539.8|5
1754319010000|2025-08-04 14:50:10|22554.1|22542.1|22554.1|22542.1|22554.1|22542.1|22545.6|22533.6|14
1754319020000|2025-08-04 14:50:20|22552.8|22540.8|22551.8|22539.8|22554.2|22542.2|22550.7|22538.7|4
1754319030000|2025-08-04 14:50:30|22552.9|22540.9|22539.2|22527.2|22559.1|22547.1|22539.2|22527.2|14
1754319040000|2025-08-04 14:50:40|22536.9|22524.9|22535.6|22523.6|22536.9|22524.9|22528.1|22516.1|16
1754319050000|2025-08-04 14:50:50|22534.4|22522.4|22536.7|22524.7|22536.8|22524.8|22534.4|22522.4|0
1754319060000|2025-08-04 14:51:00|22536.6|22524.6|22536.8|22524.8|22537.8|22525.8|22536.6|22524.6|2
1754319070000|2025-08-04 14:51:10|22537.9|22525.9|22544.2|22532.2|22551.6|22539.6|22536.8|22524.8|8
1754319080000|2025-08-04 14:51:20|22545.3|22533.3|22540.6|22528.6|22547.9|22535.9|22540.6|22528.6|5
1754319090000|2025-08-04 14:51:30|22539.3|22527.3|22536.8|22524.8|22539.3|22527.3|22536.7|22524.7|3
1754319100000|2025-08-04 14:51:40|22536.7|22524.7|22540.4|22528.4|22540.4|22528.4|22536.7|22524.7|1
1754319110000|2025-08-04 14:51:50|22542.9|22530.9|22546.7|22534.7|22549.1|22537.1|22542.9|22530.9|3
1754319120000|2025-08-04 14:52:00|22546.6|22534.6|22549.2|22537.2|22549.2|22537.2|22546.6|22534.6|3
1754319130000|2025-08-04 14:52:10|22549.3|22537.3|22549.2|22537.2|22549.3|22537.3|22549.2|22537.2|2
1754319140000|2025-08-04 14:52:20|22549.1|22537.1|22549.2|22537.2|22549.2|22537.2|22549.1|22537.1|1
1754319150000|2025-08-04 14:52:30|22550.4|22538.4|22547.9|22535.9|22550.4|22538.4|22547.9|22535.9|2
1754319160000|2025-08-04 14:52:40|22547.8|22535.8|22546.7|22534.7|22547.8|22535.8|22545.6|22533.6|2
1754319170000|2025-08-04 14:52:50|22549.2|22537.2|22546.8|22534.8|22549.2|22537.2|22546.8|22534.8|1
1754319180000|2025-08-04 14:53:00|22546.7|22534.7|22541.7|22529.7|22546.7|22534.7|22541.7|22529.7|6
1754319190000|2025-08-04 14:53:10|22542.8|22530.8|22549.2|22537.2|22549.2|22537.2|22542.8|22530.8|6
1754319200000|2025-08-04 14:53:20|22546.7|22534.7|22549.2|22537.2|22549.2|22537.2|22546.7|22534.7|0
1754319210000|2025-08-04 14:53:30|22546.8|22534.8|22549.3|22537.3|22550.5|22538.5|22546.8|22534.8|2
1754319220000|2025-08-04 14:53:40|22551.8|22539.8|22540.5|22528.5|22551.8|22539.8|22540.5|22528.5|7
1754319230000|2025-08-04 14:53:50|22539.3|22527.3|22541.8|22529.8|22541.8|22529.8|22539.3|22527.3|2
1754319240000|2025-08-04 14:54:00|22545.2|22533.2|22541.8|22529.8|22545.5|22533.5|22541.7|22529.7|12
1754319250000|2025-08-04 14:54:10|22543|22531|22544.3|22532.3|22544.3|22532.3|22541.8|22529.8|3
1754319260000|2025-08-04 14:54:20|22545.5|22533.5|22546.8|22534.8|22548|22536|22545.5|22533.5|24
1754319270000|2025-08-04 14:54:30|22550.5|22538.5|22549.3|22537.3|22550.5|22538.5|22549.3|22537.3|5
1754319290000|2025-08-04 14:54:50|||||||||1
1754319300000|2025-08-04 14:55:00|22549.2|22537.2|22554.2|22542.2|22554.2|22542.2|22548|22536|5
1754319310000|2025-08-04 14:55:10|22551.7|22539.7|22549.2|22537.2|22551.7|22539.7|22546.8|22534.8|5
1754319320000|2025-08-04 14:55:20|22546.8|22534.8|22535.5|22523.5|22546.8|22534.8|22534.3|22522.3|7
1754319330000|2025-08-04 14:55:30|22536.7|22524.7|22541.8|22529.8|22541.9|22529.9|22536.7|22524.7|4
1754319340000|2025-08-04 14:55:40|22544.3|22532.3|22544.2|22532.2|22544.3|22532.3|22544.2|22532.2|2
1754319350000|2025-08-04 14:55:50|22544.3|22532.3|22545.6|22533.6|22545.6|22533.6|22544.3|22532.3|7
1754319360000|2025-08-04 14:56:00|22545.7|22533.7|22544.3|22532.3|22546.8|22534.8|22544.3|22532.3|5
1754319370000|2025-08-04 14:56:10|22545.5|22533.5|22546.8|22534.8|22546.8|22534.8|22544.3|22532.3|3
1754319380000|2025-08-04 14:56:20|22545.7|22533.7|22551.7|22539.7|22551.7|22539.7|22545.7|22533.7|2
1754319390000|2025-08-04 14:56:30|22554.2|22542.2|22549.2|22537.2|22554.2|22542.2|22549.2|22537.2|12
1754319400000|2025-08-04 14:56:40|22549.3|22537.3|22546.8|22534.8|22549.3|22537.3|22545.8|22533.8|9
1754319410000|2025-08-04 14:56:50|22548.1|22536.1|22549.3|22537.3|22551.7|22539.7|22548.1|22536.1|20
1754319420000|2025-08-04 14:57:00|22548.2|22536.2|22554.2|22542.2|22554.3|22542.3|22548.2|22536.2|7
1754319430000|2025-08-04 14:57:10|22553|22541|22559.4|22547.4|22559.4|22547.4|22549.2|22537.2|7
1754319440000|2025-08-04 14:57:20|22561.6|22549.6|22561.8|22549.8|22569.2|22557.2|22561.6|22549.6|21
1754319450000|2025-08-04 14:57:30|22564.2|22552.2|22578|22566|22578|22566|22564.2|22552.2|31
1754319460000|2025-08-04 14:57:40|22574.3|22562.3|22571.7|22559.7|22575.6|22563.6|22571.7|22559.7|6
1754319470000|2025-08-04 14:57:50|22573|22561|22573|22561|22575.3|22563.3|22569.3|22557.3|11
1754319480000|2025-08-04 14:58:00|22573.1|22561.1|22574.2|22562.2|22574.2|22562.2|22573.1|22561.1|8
1754319490000|2025-08-04 14:58:10|22574.3|22562.3|22576.7|22564.7|22576.7|22564.7|22574.3|22562.3|1
1754319500000|2025-08-04 14:58:20|22575.6|22563.6|22561.8|22549.8|22575.6|22563.6|22561.8|22549.8|8
1754319510000|2025-08-04 14:58:30|22564.2|22552.2|22559.1|22547.1|22565.5|22553.5|22555.3|22543.3|12
1754319520000|2025-08-04 14:58:40|22559.2|22547.2|22559.2|22547.2|22559.2|22547.2|22559.2|22547.2|0
1754319530000|2025-08-04 14:58:50|22559.1|22547.1|22564.1|22552.1|22564.1|22552.1|22558|22546|6
1754319540000|2025-08-04 14:59:00|22561.8|22549.8|22561.6|22549.6|22561.8|22549.8|22561.6|22549.6|4
1754319550000|2025-08-04 14:59:10|22561.8|22549.8|22564.1|22552.1|22564.1|22552.1|22561.8|22549.8|2
1754319560000|2025-08-04 14:59:20|22563|22551|22569.3|22557.3|22569.3|22557.3|22560.5|22548.5|7
1754319570000|2025-08-04 14:59:30|22569.2|22557.2|22565.5|22553.5|22569.2|22557.2|22565.5|22553.5|4
1754319580000|2025-08-04 14:59:40|22566.6|22554.6|22563.1|22551.1|22566.6|22554.6|22563.1|22551.1|1
1754319590000|2025-08-04 14:59:50|22561.9|22549.9|22560.5|22548.5|22561.9|22549.9|22559.2|22547.2|1
1754319600000|2025-08-04 15:00:00|22559.3|22547.3|22551.7|22539.7|22559.3|22547.3|22551.7|22539.7|11
1754319610000|2025-08-04 15:00:10|22551.8|22539.8|22554.3|22542.3|22554.3|22542.3|22549.2|22537.2|9
1754319620000|2025-08-04 15:00:20|22555.5|22543.5|22556.7|22544.7|22559.3|22547.3|22555.5|22543.5|5
1754319630000|2025-08-04 15:00:30|22554.3|22542.3|22551.8|22539.8|22554.3|22542.3|22551.8|22539.8|5
1754319640000|2025-08-04 15:00:40|22553|22541|22544.1|22532.1|22553|22541|22544.1|22532.1|3
1754319650000|2025-08-04 15:00:50|22543|22531|22524.2|22512.2|22543|22531|22524.2|22512.2|6
1754319660000|2025-08-04 15:01:00|22524.1|22512.1|22506.8|22494.8|22524.1|22512.1|22506.8|22494.8|18
1754319670000|2025-08-04 15:01:10|22509.2|22497.2|22516.7|22504.7|22516.8|22504.8|22509.2|22497.2|12
1754319680000|2025-08-04 15:01:20|22515.5|22503.5|22514.1|22502.1|22515.5|22503.5|22509.3|22497.3|7
1754319690000|2025-08-04 15:01:30|22504.2|22492.2|22504.2|22492.2|22506.7|22494.7|22504.2|22492.2|4
1754319700000|2025-08-04 15:01:40|22504.1|22492.1|22514.1|22502.1|22514.1|22502.1|22504.1|22492.1|5
1754319710000|2025-08-04 15:01:50|22514|22502|22511.6|22499.6|22514|22502|22511.6|22499.6|1
1754319720000|2025-08-04 15:02:00|22511.7|22499.7|22511.8|22499.8|22513|22501|22510.5|22498.5|1
1754319730000|2025-08-04 15:02:10|22509.2|22497.2|22514.1|22502.1|22519.2|22507.2|22509.2|22497.2|18
1754319740000|2025-08-04 15:02:20|22513|22501|22501.6|22489.6|22514.2|22502.2|22500.5|22488.5|23
1754319750000|2025-08-04 15:02:30|22501.7|22489.7|22509.1|22497.1|22510.3|22498.3|22501.7|22489.7|1
1754319760000|2025-08-04 15:02:40|22514|22502|22519.2|22507.2|22519.2|22507.2|22514|22502|7
1754319770000|2025-08-04 15:02:50|22518.1|22506.1|22526.7|22514.7|22526.7|22514.7|22518.1|22506.1|10
1754319780000|2025-08-04 15:03:00|22528|22516|22519.2|22507.2|22528|22516|22519.2|22507.2|7
1754319790000|2025-08-04 15:03:10|22516.7|22504.7|22511.7|22499.7|22516.8|22504.8|22510.6|22498.6|7
1754319800000|2025-08-04 15:03:20|22509.2|22497.2|22511.7|22499.7|22511.7|22499.7|22509.2|22497.2|0
1754319810000|2025-08-04 15:03:30|22509.3|22497.3|22511.6|22499.6|22513|22501|22509.3|22497.3|2
1754319820000|2025-08-04 15:03:40|22509.2|22497.2|22506.8|22494.8|22509.2|22497.2|22506.8|22494.8|5
1754319830000|2025-08-04 15:03:50|22508|22496|22501.7|22489.7|22508|22496|22501.7|22489.7|6
1754319840000|2025-08-04 15:04:00|22501.6|22489.6|22509.2|22497.2|22510.5|22498.5|22501.6|22489.6|2
1754319850000|2025-08-04 15:04:10|22509|22497|22511.7|22499.7|22511.7|22499.7|22506.7|22494.7|8
1754319860000|2025-08-04 15:04:20|22516.7|22504.7|22509.2|22497.2|22516.7|22504.7|22509.2|22497.2|9
1754319870000|2025-08-04 15:04:30|22510.5|22498.5|22514.2|22502.2|22514.2|22502.2|22510.5|22498.5|2
1754319880000|2025-08-04 15:04:40|22511.9|22499.9|22506.7|22494.7|22511.9|22499.9|22506.7|22494.7|5
1754319890000|2025-08-04 15:04:50|22507.8|22495.8|22510.3|22498.3|22514.1|22502.1|22507.8|22495.8|4
1754319900000|2025-08-04 15:05:00|22511.7|22499.7|22511.7|22499.7|22511.7|22499.7|22510.6|22498.6|0
1754319910000|2025-08-04 15:05:10|22511.6|22499.6|22509.2|22497.2|22511.7|22499.7|22509.2|22497.2|7
1754319920000|2025-08-04 15:05:20|22506.9|22494.9|22509.2|22497.2|22509.3|22497.3|22504.3|22492.3|11
1754319930000|2025-08-04 15:05:30|22508.1|22496.1|22508.1|22496.1|22508.1|22496.1|22506.8|22494.8|11
1754319940000|2025-08-04 15:05:40|22506.9|22494.9|22506.8|22494.8|22506.9|22494.9|22506.8|22494.8|1
1754319950000|2025-08-04 15:05:50|22501.9|22489.9|22501.8|22489.8|22505.5|22493.5|22501.8|22489.8|5
1754319960000|2025-08-04 15:06:00|22499.3|22487.3|22509.2|22497.2|22509.2|22497.2|22496.7|22484.7|21
1754319970000|2025-08-04 15:06:10|22504.2|22492.2|22504.3|22492.3|22504.3|22492.3|22504.2|22492.2|1
1754319980000|2025-08-04 15:06:20|22504.6|22492.6|22508.1|22496.1|22511.8|22499.8|22504.6|22492.6|9
1754319990000|2025-08-04 15:06:30|22506.8|22494.8|22506.8|22494.8|22506.8|22494.8|22504.3|22492.3|10
1754320000000|2025-08-04 15:06:40|22501.7|22489.7|22504.3|22492.3|22504.3|22492.3|22499.3|22487.3|4
1754320010000|2025-08-04 15:06:50|22501.8|22489.8|22506.8|22494.8|22506.8|22494.8|22501.8|22489.8|6
1754320020000|2025-08-04 15:07:00|22505.7|22493.7|22511.8|22499.8|22513|22501|22505.7|22493.7|5
1754320030000|2025-08-04 15:07:10|22509.3|22497.3|22514.3|22502.3|22514.3|22502.3|22509.3|22497.3|5
1754320040000|2025-08-04 15:07:20|22511.9|22499.9|22514.6|22502.6|22514.6|22502.6|22511.9|22499.9|5
1754320050000|2025-08-04 15:07:30|22508.2|22496.2|22512.1|22500.1|22512.1|22500.1|22507.1|22495.1|3
1754320060000|2025-08-04 15:07:40|22512.2|22500.2|22512.1|22500.1|22514.6|22502.6|22512.1|22500.1|1
1754320070000|2025-08-04 15:07:50|22509.6|22497.6|22509.6|22497.6|22509.6|22497.6|22509.6|22497.6|1
1754320080000|2025-08-04 15:08:00|22507.1|22495.1|22509.3|22497.3|22509.4|22497.4|22507.1|22495.1|2
1754320090000|2025-08-04 15:08:10|22509.4|22497.4|22508.3|22496.3|22509.4|22497.4|22507.2|22495.2|0
1754320100000|2025-08-04 15:08:20|22507.1|22495.1|22507.1|22495.1|22507.1|22495.1|22507.1|22495.1|2
1754320120000|2025-08-04 15:08:40|22499.6|22487.6|22502.1|22490.1|22504.3|22492.3|22499.6|22487.6|2
1754320130000|2025-08-04 15:08:50|22501.9|22489.9|22501.9|22489.9|22502.1|22490.1|22501.9|22489.9|3
1754320140000|2025-08-04 15:09:00|22502.1|22490.1|22509.3|22497.3|22510.7|22498.7|22501.9|22489.9|5
1754320150000|2025-08-04 15:09:10|22508.2|22496.2|22502.1|22490.1|22508.2|22496.2|22501.9|22489.9|20
1754320160000|2025-08-04 15:09:20|22503.2|22491.2|22501.8|22489.8|22503.2|22491.2|22499.6|22487.6|15
1754320170000|2025-08-04 15:09:30|22502.1|22490.1|22504.2|22492.2|22504.3|22492.3|22501.8|22489.8|37
1754320180000|2025-08-04 15:09:40|22504.3|22492.3|22511.8|22499.8|22511.8|22499.8|22504.3|22492.3|12
1754320190000|2025-08-04 15:09:50|22515.2|22503.2|22518|22506|22518|22506|22515.2|22503.2|4
1754320200000|2025-08-04 15:10:00|22518.1|22506.1|22514.3|22502.3|22518.1|22506.1|22513.2|22501.2|4
1754320210000|2025-08-04 15:10:10|22515.5|22503.5|22516.8|22504.8|22516.8|22504.8|22515.5|22503.5|2
1754320220000|2025-08-04 15:10:20|22513|22501|22506.8|22494.8|22513|22501|22504.3|22492.3|8
1754320230000|2025-08-04 15:10:30|22508|22496|22516.8|22504.8|22516.8|22504.8|22508|22496|14
1754320240000|2025-08-04 15:10:40|22514.6|22502.6|22516.8|22504.8|22516.8|22504.8|22514.6|22502.6|0
1754320250000|2025-08-04 15:10:50|22516.9|22504.9|22516.8|22504.8|22516.9|22504.9|22515.7|22503.7|0
1754320260000|2025-08-04 15:11:00|22515.6|22503.6|22512.1|22500.1|22515.6|22503.6|22510.6|22498.6|9
1754320270000|2025-08-04 15:11:10|22516.8|22504.8|22511.8|22499.8|22516.8|22504.8|22511.8|22499.8|22
1754320280000|2025-08-04 15:11:20|22510.6|22498.6|22509.2|22497.2|22510.6|22498.6|22506.8|22494.8|5
1754320290000|2025-08-04 15:11:30|22509.3|22497.3|22506.8|22494.8|22515.5|22503.5|22506.8|22494.8|4
1754320300000|2025-08-04 15:11:40|22508.1|22496.1|22506.8|22494.8|22509.2|22497.2|22506.8|22494.8|0
1754320310000|2025-08-04 15:11:50|22509.1|22497.1|22509.2|22497.2|22509.2|22497.2|22506.8|22494.8|5
1754320320000|2025-08-04 15:12:00|22506.7|22494.7|22501.8|22489.8|22506.7|22494.7|22501.8|22489.8|1
1754320330000|2025-08-04 15:12:10|22504.1|22492.1|22505.5|22493.5|22506.6|22494.6|22504.1|22492.1|0
1754320340000|2025-08-04 15:12:20|22504.3|22492.3|22504.1|22492.1|22506.6|22494.6|22501.8|22489.8|4
1754320350000|2025-08-04 15:12:30|22506.7|22494.7|22504.3|22492.3|22506.7|22494.7|22503.1|22491.1|3
1754320370000|2025-08-04 15:12:50|22505.5|22493.5|22506.7|22494.7|22506.8|22494.8|22505.5|22493.5|4
1754320380000|2025-08-04 15:13:00|22503.1|22491.1|22503|22491|22503.1|22491.1|22501.7|22489.7|2
1754320390000|2025-08-04 15:13:10|22501.8|22489.8|22489.3|22477.3|22503|22491|22489.3|22477.3|4
1754320400000|2025-08-04 15:13:20|22489.4|22477.4|22491.8|22479.8|22494.1|22482.1|22489.3|22477.3|11
1754320410000|2025-08-04 15:13:30|22491.7|22479.7|22491.7|22479.7|22491.8|22479.8|22490.5|22478.5|1
1754320420000|2025-08-04 15:13:40|22491.9|22479.9|22494.2|22482.2|22494.3|22482.3|22491.8|22479.8|5
1754320430000|2025-08-04 15:13:50|22491.9|22479.9|22489.1|22477.1|22494.2|22482.2|22486.8|22474.8|4
1754320440000|2025-08-04 15:14:00|22486.8|22474.8|22486.8|22474.8|22489.1|22477.1|22486.7|22474.7|0
1754320450000|2025-08-04 15:14:10|22486.7|22474.7|22481.7|22469.7|22486.7|22474.7|22479.1|22467.1|2
1754320460000|2025-08-04 15:14:20|22480.6|22468.6|22486.8|22474.8|22491.7|22479.7|22480.6|22468.6|4
1754320470000|2025-08-04 15:14:30|22486.9|22474.9|22491.7|22479.7|22491.7|22479.7|22486.8|22474.8|3
1754320480000|2025-08-04 15:14:40|22489.3|22477.3|22484.2|22472.2|22489.3|22477.3|22481.8|22469.8|4
1754320490000|2025-08-04 15:14:50|22481.8|22469.8|22481.8|22469.8|22481.8|22469.8|22481.8|22469.8|0
1754320500000|2025-08-04 15:15:00|22484.2|22472.2|22486.8|22474.8|22489.3|22477.3|22481.8|22469.8|9
1754320510000|2025-08-04 15:15:10|22485.6|22473.6|22484.3|22472.3|22486.7|22474.7|22484.3|22472.3|4
1754320520000|2025-08-04 15:15:20|22485.5|22473.5|22486.7|22474.7|22488.1|22476.1|22484.2|22472.2|5
1754320530000|2025-08-04 15:15:30|22485.5|22473.5|22489.2|22477.2|22489.2|22477.2|22485.5|22473.5|2
1754320540000|2025-08-04 15:15:40|22489.3|22477.3|22489.2|22477.2|22489.3|22477.3|22488.1|22476.1|1
1754320550000|2025-08-04 15:15:50|22489.3|22477.3|22486.7|22474.7|22491.8|22479.8|22486.7|22474.7|3
1754320560000|2025-08-04 15:16:00|22490.6|22478.6|22488|22476|22490.6|22478.6|22488|22476|4
1754320570000|2025-08-04 15:16:10|22488.1|22476.1|22489.2|22477.2|22489.3|22477.3|22486.8|22474.8|5
1754320580000|2025-08-04 15:16:20|22481.8|22469.8|22481.8|22469.8|22481.8|22469.8|22481.8|22469.8|2
1754320590000|2025-08-04 15:16:30|22483|22471|22484.2|22472.2|22484.2|22472.2|22479.2|22467.2|5
1754320600000|2025-08-04 15:16:40|22484.3|22472.3|22481.7|22469.7|22488.1|22476.1|22481.7|22469.7|2
1754320610000|2025-08-04 15:16:50|22479.3|22467.3|22481.8|22469.8|22481.8|22469.8|22476.8|22464.8|3
1754320620000|2025-08-04 15:17:00|22481.7|22469.7|22488|22476|22488|22476|22481.7|22469.7|3
1754320630000|2025-08-04 15:17:10|22484.3|22472.3|22483|22471|22484.3|22472.3|22483|22471|11
1754320640000|2025-08-04 15:17:20|22481.8|22469.8|22484.2|22472.2|22484.2|22472.2|22481.8|22469.8|1
1754320650000|2025-08-04 15:17:30|22484.3|22472.3|22489.3|22477.3|22489.3|22477.3|22484.3|22472.3|2
1754320660000|2025-08-04 15:17:40|22489|22477|22484.2|22472.2|22489|22477|22484.2|22472.2|1
1754320670000|2025-08-04 15:17:50|22481.8|22469.8|22484.3|22472.3|22484.3|22472.3|22480.6|22468.6|4
1754320680000|2025-08-04 15:18:00|22488.1|22476.1|22498.2|22486.2|22499.3|22487.3|22486.8|22474.8|7
1754320690000|2025-08-04 15:18:10|22498.1|22486.1|22494.3|22482.3|22498.1|22486.1|22494.3|22482.3|4
1754320700000|2025-08-04 15:18:20|22499.2|22487.2|22496.8|22484.8|22499.2|22487.2|22496.8|22484.8|3
1754320710000|2025-08-04 15:18:30|22494.6|22482.6|22494.3|22482.3|22496.8|22484.8|22494.2|22482.2|12
1754320720000|2025-08-04 15:18:40|22496.7|22484.7|22484.2|22472.2|22498|22486|22484.2|22472.2|5
1754320730000|2025-08-04 15:18:50|22484.3|22472.3|22484.3|22472.3|22484.3|22472.3|22484.3|22472.3|5
1754320750000|2025-08-04 15:19:10|||||||||1
1754320760000|2025-08-04 15:19:20|22484.2|22472.2|22479.3|22467.3|22484.2|22472.2|22479.3|22467.3|5
1754320770000|2025-08-04 15:19:30|22480.5|22468.5|22481.7|22469.7|22486.6|22474.6|22480.5|22468.5|18
1754320780000|2025-08-04 15:19:40|22482.1|22470.1|22479.1|22467.1|22488.1|22476.1|22479.1|22467.1|9
1754320790000|2025-08-04 15:19:50|22478|22466|22476.8|22464.8|22479.2|22467.2|22476.8|22464.8|1
1754320800000|2025-08-04 15:20:00|22478|22466|22489.3|22477.3|22491.6|22479.6|22478|22466|5
1754320810000|2025-08-04 15:20:10|22488.1|22476.1|22494.3|22482.3|22494.5|22482.5|22486.8|22474.8|6
1754320820000|2025-08-04 15:20:20|22495.6|22483.6|22484.3|22472.3|22496.8|22484.8|22484.3|22472.3|6
1754320830000|2025-08-04 15:20:30|22486.8|22474.8|22494.3|22482.3|22495.5|22483.5|22486.8|22474.8|4
1754320840000|2025-08-04 15:20:40|22494.2|22482.2|22486.8|22474.8|22494.2|22482.2|22486.7|22474.7|2
1754320850000|2025-08-04 15:20:50|22488.1|22476.1|22488.1|22476.1|22488.1|22476.1|22488.1|22476.1|0
1754320860000|2025-08-04 15:21:00|22487|22475|22486.8|22474.8|22487|22475|22486.8|22474.8|1
1754320870000|2025-08-04 15:21:10|22484.3|22472.3|22489.3|22477.3|22489.3|22477.3|22484.3|22472.3|2
1754320880000|2025-08-04 15:21:20|22490.5|22478.5|22489.3|22477.3|22490.5|22478.5|22489.3|22477.3|1
1754320890000|2025-08-04 15:21:30|22491.8|22479.8|22496.8|22484.8|22496.8|22484.8|22486.8|22474.8|22
1754320900000|2025-08-04 15:21:40|22499.3|22487.3|22496.8|22484.8|22499.3|22487.3|22494.3|22482.3|6
1754320910000|2025-08-04 15:21:50|22495.7|22483.7|22491.8|22479.8|22496.8|22484.8|22489.3|22477.3|6
1754320930000|2025-08-04 15:22:10|22493|22481|22491.8|22479.8|22496.8|22484.8|22491.8|22479.8|4
1754320940000|2025-08-04 15:22:20|22494.2|22482.2|22494.2|22482.2|22494.2|22482.2|22494.2|22482.2|0
1754320950000|2025-08-04 15:22:30|22494.3|22482.3|22493.1|22481.1|22495.6|22483.6|22493.1|22481.1|0
1754320960000|2025-08-04 15:22:40|22494.2|22482.2|22494.2|22482.2|22494.3|22482.3|22494.2|22482.2|0
1754320970000|2025-08-04 15:22:50|22494.3|22482.3|22494.3|22482.3|22495.6|22483.6|22494.3|22482.3|0
1754320980000|2025-08-04 15:23:00|22489.3|22477.3|22481.8|22469.8|22489.3|22477.3|22481.8|22469.8|8
1754320990000|2025-08-04 15:23:10|22481.7|22469.7|22479.3|22467.3|22481.7|22469.7|22479.3|22467.3|0
1754321000000|2025-08-04 15:23:20|22483|22471|22479.3|22467.3|22483|22471|22479.3|22467.3|7
1754321010000|2025-08-04 15:23:30|22478.1|22466.1|22476.6|22464.6|22478.1|22466.1|22471.8|22459.8|3
1754321020000|2025-08-04 15:23:40|22476.7|22464.7|22479.3|22467.3|22479.3|22467.3|22476.7|22464.7|2
1754321030000|2025-08-04 15:23:50|22479.6|22467.6|22485.3|22473.3|22486.8|22474.8|22479.6|22467.6|11
1754321040000|2025-08-04 15:24:00|22485.6|22473.6|22484.3|22472.3|22486.6|22474.6|22484.3|22472.3|3
1754321050000|2025-08-04 15:24:10|22496.6|22484.6|22490.6|22478.6|22496.6|22484.6|22490.6|22478.6|11
1754321060000|2025-08-04 15:24:20|22491.7|22479.7|22491.7|22479.7|22491.8|22479.8|22489.3|22477.3|1
1754321070000|2025-08-04 15:24:30|22491.8|22479.8|22489.3|22477.3|22493.1|22481.1|22489.3|22477.3|1
1754321080000|2025-08-04 15:24:40|22490.5|22478.5|22493|22481|22493|22481|22489.3|22477.3|5
1754321090000|2025-08-04 15:24:50|22493.2|22481.2|22494.3|22482.3|22496.8|22484.8|22493.2|22481.2|1
1754321100000|2025-08-04 15:25:00|22494.1|22482.1|22490.5|22478.5|22495.6|22483.6|22490.4|22478.4|6
1754321110000|2025-08-04 15:25:10|22489.3|22477.3|22481.8|22469.8|22494.2|22482.2|22481.8|22469.8|5
1754321120000|2025-08-04 15:25:20|22483|22471|22486.6|22474.6|22489.1|22477.1|22483|22471|5
1754321130000|2025-08-04 15:25:30|22489.2|22477.2|22486.8|22474.8|22489.3|22477.3|22486.8|22474.8|8
1754321150000|2025-08-04 15:25:50|22486.6|22474.6|22481.8|22469.8|22486.6|22474.6|22481.8|22469.8|3
1754321160000|2025-08-04 15:26:00|22475.6|22463.6|22476.7|22464.7|22476.7|22464.7|22475.5|22463.5|4
1754321170000|2025-08-04 15:26:10|22479.2|22467.2|22487.8|22475.8|22489.1|22477.1|22479.1|22467.1|28
1754321180000|2025-08-04 15:26:20|22488.9|22476.9|22489.1|22477.1|22489.1|22477.1|22487.8|22475.8|0
1754321190000|2025-08-04 15:26:30|22491.6|22479.6|22486.6|22474.6|22491.6|22479.6|22486.6|22474.6|3
1754321200000|2025-08-04 15:26:40|22489|22477|22491.6|22479.6|22494|22482|22489|22477|7
1754321210000|2025-08-04 15:26:50|22492.8|22480.8|22489.1|22477.1|22492.8|22480.8|22489|22477|6
1754321220000|2025-08-04 15:27:00|22488.9|22476.9|22482.8|22470.8|22488.9|22476.9|22481.5|22469.5|6
1754321230000|2025-08-04 15:27:10|22481.6|22469.6|22481.6|22469.6|22482.8|22470.8|22481.6|22469.6|1
1754321240000|2025-08-04 15:27:20|22486.4|22474.4|22494.1|22482.1|22496.5|22484.5|22486.4|22474.4|6
1754321250000|2025-08-04 15:27:30|22493|22481|22491.6|22479.6|22493|22481|22489.1|22477.1|1
1754321260000|2025-08-04 15:27:40|22492.8|22480.8|22489.1|22477.1|22492.9|22480.9|22489.1|22477.1|2
1754321270000|2025-08-04 15:27:50|22491.6|22479.6|22491.6|22479.6|22491.6|22479.6|22491.6|22479.6|1
1754321280000|2025-08-04 15:28:00|22491.4|22479.4|22486.6|22474.6|22491.4|22479.4|22486.6|22474.6|0
1754321290000|2025-08-04 15:28:10|22487.8|22475.8|22491.6|22479.6|22491.6|22479.6|22487.8|22475.8|2
1754321300000|2025-08-04 15:28:20|22491.5|22479.5|22481.6|22469.6|22491.5|22479.5|22481.6|22469.6|2
1754321310000|2025-08-04 15:28:30|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|0
1754321320000|2025-08-04 15:28:40|22481.6|22469.6|22485.3|22473.3|22485.3|22473.3|22481.6|22469.6|1
1754321330000|2025-08-04 15:28:50|22485.5|22473.5|22489|22477|22491.6|22479.6|22485.5|22473.5|3
1754321340000|2025-08-04 15:29:00|22489.1|22477.1|22489.1|22477.1|22489.1|22477.1|22489.1|22477.1|4
1754321350000|2025-08-04 15:29:10|22490.3|22478.3|22490.4|22478.4|22490.4|22478.4|22489.1|22477.1|3
1754321360000|2025-08-04 15:29:20|22490.5|22478.5|22492.8|22480.8|22494|22482|22490.5|22478.5|6
1754321370000|2025-08-04 15:29:30|22492.6|22480.6|22489.1|22477.1|22492.6|22480.6|22487.9|22475.9|2
1754321380000|2025-08-04 15:29:40|22490.4|22478.4|22489.1|22477.1|22490.4|22478.4|22489.1|22477.1|2
1754321400000|2025-08-04 15:30:00|22484.4|22472.4|22489.4|22477.4|22489.4|22477.4|22484.2|22472.2|19
1754321410000|2025-08-04 15:30:10|22489.6|22477.6|22509.4|22497.4|22511.6|22499.6|22489.6|22477.6|9
1754321420000|2025-08-04 15:30:20|22509.2|22497.2|22509.4|22497.4|22509.4|22497.4|22508.1|22496.1|3
1754321430000|2025-08-04 15:30:30|22519.4|22507.4|22531.9|22519.9|22534.1|22522.1|22519.4|22507.4|9
1754321440000|2025-08-04 15:30:40|22531.7|22519.7|22526.9|22514.9|22531.7|22519.7|22526.7|22514.7|6
1754321450000|2025-08-04 15:30:50|22526.7|22514.7|22527|22515|22531.7|22519.7|22526.7|22514.7|9
1754321460000|2025-08-04 15:31:00|22526.9|22514.9|22524.4|22512.4|22528|22516|22524.2|22512.2|17
1754321470000|2025-08-04 15:31:10|22524.2|22512.2|22530.4|22518.4|22531.7|22519.7|22521.7|22509.7|9
1754321480000|2025-08-04 15:31:20|22530.5|22518.5|22526.7|22514.7|22530.5|22518.5|22526.7|22514.7|1
1754321490000|2025-08-04 15:31:30|22526.9|22514.9|22526.9|22514.9|22529.1|22517.1|22526.9|22514.9|4
1754321500000|2025-08-04 15:31:40|22526.7|22514.7|22533|22521|22535.6|22523.6|22526.7|22514.7|5
1754321510000|2025-08-04 15:31:50|22529.4|22517.4|22519.2|22507.2|22529.4|22517.4|22519.2|22507.2|14
1754321520000|2025-08-04 15:32:00|22518.1|22506.1|22504.4|22492.4|22518.1|22506.1|22504.2|22492.2|11
1754321530000|2025-08-04 15:32:10|22504.2|22492.2|22499.2|22487.2|22504.2|22492.2|22499.2|22487.2|2
1754321540000|2025-08-04 15:32:20|22497|22485|22504.2|22492.2|22504.2|22492.2|22496.9|22484.9|3
1754321550000|2025-08-04 15:32:30|22506.9|22494.9|22504.4|22492.4|22506.9|22494.9|22504.4|22492.4|7
1754321560000|2025-08-04 15:32:40|22503.2|22491.2|22509.4|22497.4|22509.4|22497.4|22503.1|22491.1|5
1754321570000|2025-08-04 15:32:50|22509.2|22497.2|22506.7|22494.7|22509.2|22497.2|22506.7|22494.7|7
1754321580000|2025-08-04 15:33:00|||||||||2
1754321590000|2025-08-04 15:33:10|22506.9|22494.9|22516.9|22504.9|22519.2|22507.2|22506.9|22494.9|6
1754321610000|2025-08-04 15:33:30|22526.7|22514.7|22521.9|22509.9|22528|22516|22521.9|22509.9|6
1754321620000|2025-08-04 15:33:40|22521.7|22509.7|22521.9|22509.9|22521.9|22509.9|22520.7|22508.7|1
1754321630000|2025-08-04 15:33:50|22522.2|22510.2|22524.2|22512.2|22524.2|22512.2|22522.2|22510.2|3
1754321640000|2025-08-04 15:34:00|22523.1|22511.1|22521.9|22509.9|22523.1|22511.1|22521.9|22509.9|2
1754321650000|2025-08-04 15:34:10|||||||||2
1754321660000|2025-08-04 15:34:20|22520.6|22508.6|22519.2|22507.2|22521.7|22509.7|22516.7|22504.7|5
1754321670000|2025-08-04 15:34:30|22519.4|22507.4|22519.4|22507.4|22520.5|22508.5|22519.4|22507.4|2
1754321680000|2025-08-04 15:34:40|22520.4|22508.4|22516.7|22504.7|22520.4|22508.4|22515.6|22503.6|4
1754321690000|2025-08-04 15:34:50|22517.9|22505.9|22514.4|22502.4|22519.2|22507.2|22514.4|22502.4|1
1754321700000|2025-08-04 15:35:00|22516.9|22504.9|22515.6|22503.6|22516.9|22504.9|22514.4|22502.4|6
1754321710000|2025-08-04 15:35:10|22510.5|22498.5|22509.1|22497.1|22510.5|22498.5|22506.9|22494.9|4
1754321720000|2025-08-04 15:35:20|22508.1|22496.1|22508|22496|22508.2|22496.2|22504.2|22492.2|13
1754321730000|2025-08-04 15:35:30|22510.5|22498.5|22509.4|22497.4|22511.7|22499.7|22509.2|22497.2|3
1754321740000|2025-08-04 15:35:40|22510.5|22498.5|22510.5|22498.5|22510.5|22498.5|22510.5|22498.5|2
1754321750000|2025-08-04 15:35:50|22509.4|22497.4|22499.4|22487.4|22510.5|22498.5|22496.9|22484.9|3
1754321760000|2025-08-04 15:36:00|22498.1|22486.1|22489.4|22477.4|22498.1|22486.1|22489.2|22477.2|6
1754321770000|2025-08-04 15:36:10|22489.2|22477.2|22494.4|22482.4|22494.4|22482.4|22489.2|22477.2|6
1754321780000|2025-08-04 15:36:20|22494.2|22482.2|22491.9|22479.9|22498|22486|22491.9|22479.9|7
1754321790000|2025-08-04 15:36:30|22481.9|22469.9|22479.1|22467.1|22481.9|22469.9|22476.9|22464.9|17
1754321800000|2025-08-04 15:36:40|22476.7|22464.7|22479.2|22467.2|22479.2|22467.2|22476.7|22464.7|2
1754321810000|2025-08-04 15:36:50|22478|22466|22479.2|22467.2|22479.2|22467.2|22475.6|22463.6|1
1754321820000|2025-08-04 15:37:00|22478|22466|22481.7|22469.7|22481.7|22469.7|22478|22466|2
1754321830000|2025-08-04 15:37:10|22482|22470|22494.4|22482.4|22494.4|22482.4|22481.7|22469.7|16
1754321840000|2025-08-04 15:37:20|22495.5|22483.5|22494.2|22482.2|22504.2|22492.2|22494.2|22482.2|17
1754321850000|2025-08-04 15:37:30|22494.4|22482.4|22495.6|22483.6|22496.6|22484.6|22494.4|22482.4|1
1754321860000|2025-08-04 15:37:40|22496.9|22484.9|22496.9|22484.9|22496.9|22484.9|22496.9|22484.9|2
1754321870000|2025-08-04 15:37:50|22496.7|22484.7|22499.2|22487.2|22499.4|22487.4|22496.7|22484.7|3
1754321880000|2025-08-04 15:38:00|22498.1|22486.1|22496.9|22484.9|22499.4|22487.4|22496.9|22484.9|6
1754321890000|2025-08-04 15:38:10|22499.1|22487.1|22504.4|22492.4|22504.4|22492.4|22499.1|22487.1|4
1754321900000|2025-08-04 15:38:20|22505.6|22493.6|22506.9|22494.9|22508.1|22496.1|22505.6|22493.6|4
1754321910000|2025-08-04 15:38:30|22505.6|22493.6|22506.9|22494.9|22506.9|22494.9|22505.6|22493.6|3
1754321920000|2025-08-04 15:38:40|22505.6|22493.6|22509.4|22497.4|22509.4|22497.4|22503.1|22491.1|2
1754321930000|2025-08-04 15:38:50|22510.6|22498.6|22510.5|22498.5|22510.6|22498.6|22509.4|22497.4|1
1754321940000|2025-08-04 15:39:00|22509.4|22497.4|22509.4|22497.4|22510.6|22498.6|22509.2|22497.2|5
1754321950000|2025-08-04 15:39:10|22505.3|22493.3|22501.9|22489.9|22505.3|22493.3|22501.9|22489.9|10
1754321960000|2025-08-04 15:39:20|22504.4|22492.4|22501.9|22489.9|22504.4|22492.4|22499.4|22487.4|3
1754321970000|2025-08-04 15:39:30|22502|22490|22502.1|22490.1|22502.1|22490.1|22502|22490|25
1754321980000|2025-08-04 15:39:40|22512|22500|22512|22500|22512|22500|22512|22500|5
1754321990000|2025-08-04 15:39:50|||||||||4
1754322000000|2025-08-04 15:40:00|22510.7|22498.7|22512.1|22500.1|22512.1|22500.1|22510.7|22498.7|0
1754322010000|2025-08-04 15:40:10|22507|22495|22507.1|22495.1|22508.2|22496.2|22507|22495|1
1754322020000|2025-08-04 15:40:20|22504.5|22492.5|22502.1|22490.1|22504.5|22492.5|22502.1|22490.1|1
1754322030000|2025-08-04 15:40:30|22501.9|22489.9|22494.6|22482.6|22501.9|22489.9|22494.6|22482.6|8
1754322040000|2025-08-04 15:40:40|22495.7|22483.7|22499.5|22487.5|22502|22490|22495.7|22483.7|10
1754322050000|2025-08-04 15:40:50|22500.6|22488.6|22504.6|22492.6|22504.6|22492.6|22500.6|22488.6|4
1754322060000|2025-08-04 15:41:00|22504.5|22492.5|22504.5|22492.5|22504.5|22492.5|22504.5|22492.5|2
1754322070000|2025-08-04 15:41:10|22504.4|22492.4|22504.2|22492.2|22504.4|22492.4|22504.2|22492.2|22
1754322080000|2025-08-04 15:41:20|22501.9|22489.9|22494.4|22482.4|22501.9|22489.9|22494.4|22482.4|3
1754322090000|2025-08-04 15:41:30|22494.2|22482.2|22490.5|22478.5|22494.2|22482.2|22489.4|22477.4|8
1754322100000|2025-08-04 15:41:40|22489.4|22477.4|22481.9|22469.9|22489.4|22477.4|22479.4|22467.4|13
1754322110000|2025-08-04 15:41:50|22484.2|22472.2|22486.9|22474.9|22486.9|22474.9|22484.2|22472.2|3
1754322120000|2025-08-04 15:42:00|22484.4|22472.4|22481.9|22469.9|22490.5|22478.5|22480.7|22468.7|3
1754322140000|2025-08-04 15:42:20|22486.9|22474.9|22489.4|22477.4|22490.5|22478.5|22486.9|22474.9|7
1754322150000|2025-08-04 15:42:30|22488.1|22476.1|22486.8|22474.8|22488.1|22476.1|22485.6|22473.6|3
1754322160000|2025-08-04 15:42:40|22485.5|22473.5|22486.9|22474.9|22486.9|22474.9|22485.5|22473.5|2
1754322170000|2025-08-04 15:42:50|22486.8|22474.8|22476.9|22464.9|22486.9|22474.9|22476.9|22464.9|7
1754322180000|2025-08-04 15:43:00|22478|22466|22474.4|22462.4|22481.8|22469.8|22474.4|22462.4|11
1754322190000|2025-08-04 15:43:10|22473|22461|22473.1|22461.1|22474.4|22462.4|22473|22461|3
1754322200000|2025-08-04 15:43:20|22474.4|22462.4|22485.5|22473.5|22485.5|22473.5|22474.4|22462.4|9
1754322210000|2025-08-04 15:43:30|22486.6|22474.6|22481.9|22469.9|22486.9|22474.9|22481.9|22469.9|4
1754322220000|2025-08-04 15:43:40|22483|22471|22478|22466|22483|22471|22476.9|22464.9|6
1754322230000|2025-08-04 15:43:50|22480.6|22468.6|22485.5|22473.5|22485.5|22473.5|22480.6|22468.6|5
1754322240000|2025-08-04 15:44:00|22486.9|22474.9|22490.6|22478.6|22490.6|22478.6|22486.8|22474.8|4
1754322250000|2025-08-04 15:44:10|22490.5|22478.5|22491.9|22479.9|22491.9|22479.9|22490.5|22478.5|0
1754322260000|2025-08-04 15:44:20|22495.6|22483.6|22496.9|22484.9|22498.1|22486.1|22495.6|22483.6|6
1754322270000|2025-08-04 15:44:30|22494.4|22482.4|22496.9|22484.9|22496.9|22484.9|22494.4|22482.4|7
1754322280000|2025-08-04 15:44:40|22496.8|22484.8|22499.3|22487.3|22501.8|22489.8|22496.8|22484.8|5
1754322290000|2025-08-04 15:44:50|22499|22487|22494.3|22482.3|22499|22487|22494.3|22482.3|5
1754322300000|2025-08-04 15:45:00|22494.4|22482.4|22487.4|22475.4|22496.8|22484.8|22487.4|22475.4|5
1754322310000|2025-08-04 15:45:10|22486.9|22474.9|22494.3|22482.3|22495.5|22483.5|22486.8|22474.8|8
1754322320000|2025-08-04 15:45:20|22493.1|22481.1|22491.8|22479.8|22495.5|22483.5|22491.8|22479.8|3
1754322330000|2025-08-04 15:45:30|22488.2|22476.2|22491.6|22479.6|22491.6|22479.6|22488.2|22476.2|3
1754322340000|2025-08-04 15:45:40|22493.9|22481.9|22494.1|22482.1|22494.1|22482.1|22493.9|22481.9|1
1754322350000|2025-08-04 15:45:50|22494|22482|22489.4|22477.4|22494|22482|22489.4|22477.4|2
1754322370000|2025-08-04 15:46:10|22494.1|22482.1|22494.4|22482.4|22494.4|22482.4|22489.3|22477.3|5
1754322380000|2025-08-04 15:46:20|22494.5|22482.5|22503|22491|22509.3|22497.3|22494.5|22482.5|5
1754322390000|2025-08-04 15:46:30|22505.3|22493.3|22509.1|22497.1|22509.1|22497.1|22503|22491|6
1754322400000|2025-08-04 15:46:40|22508|22496|22511.6|22499.6|22511.6|22499.6|22508|22496|3
1754322410000|2025-08-04 15:46:50|22509.3|22497.3|22511.9|22499.9|22511.9|22499.9|22506.9|22494.9|8
1754322420000|2025-08-04 15:47:00|22507.2|22495.2|22504.3|22492.3|22507.2|22495.2|22504.3|22492.3|6
1754322430000|2025-08-04 15:47:10|22506.6|22494.6|22494.3|22482.3|22506.6|22494.6|22494.3|22482.3|12
1754322440000|2025-08-04 15:47:20|22495.6|22483.6|22491.8|22479.8|22495.6|22483.6|22491.8|22479.8|13
1754322450000|2025-08-04 15:47:30|22489.4|22477.4|22489.4|22477.4|22489.4|22477.4|22489.4|22477.4|1
1754322460000|2025-08-04 15:47:40|22486.5|22474.5|22489.3|22477.3|22489.3|22477.3|22484.3|22472.3|12
1754322470000|2025-08-04 15:47:50|22484.4|22472.4|22484.3|22472.3|22484.4|22472.4|22484.3|22472.3|4
1754322480000|2025-08-04 15:48:00|22481.9|22469.9|22476.9|22464.9|22481.9|22469.9|22475.6|22463.6|12
1754322490000|2025-08-04 15:48:10|22475.5|22463.5|22479.4|22467.4|22479.4|22467.4|22469.4|22457.4|8
1754322500000|2025-08-04 15:48:20|22479.5|22467.5|22479.4|22467.4|22481.8|22469.8|22478.2|22466.2|2
1754322510000|2025-08-04 15:48:30|22478.1|22466.1|22484.5|22472.5|22488|22476|22478.1|22466.1|30
1754322520000|2025-08-04 15:48:40|22484.4|22472.4|22479.4|22467.4|22486.8|22474.8|22479.3|22467.3|3
1754322530000|2025-08-04 15:48:50|22480.6|22468.6|22474.3|22462.3|22480.6|22468.6|22474.3|22462.3|2
1754322540000|2025-08-04 15:49:00|||||||||1
1754322550000|2025-08-04 15:49:10|22473|22461|22471.9|22459.9|22474.3|22462.3|22471.9|22459.9|3
1754322560000|2025-08-04 15:49:20|22474.3|22462.3|22471.8|22459.8|22474.3|22462.3|22469.4|22457.4|10
1754322570000|2025-08-04 15:49:30|22471.6|22459.6|22468|22456|22471.6|22459.6|22468|22456|3
1754322580000|2025-08-04 15:49:40|22474.3|22462.3|22466.9|22454.9|22474.3|22462.3|22466.9|22454.9|21
1754322590000|2025-08-04 15:49:50|22464.1|22452.1|22461.6|22449.6|22464.1|22452.1|22460.5|22448.5|5
1754322600000|2025-08-04 15:50:00|22461.5|22449.5|22456.8|22444.8|22461.5|22449.5|22456.8|22444.8|4
1754322610000|2025-08-04 15:50:10|22456.6|22444.6|22456.9|22444.9|22458|22446|22455.4|22443.4|8
1754322620000|2025-08-04 15:50:20|22456.8|22444.8|22466.8|22454.8|22466.8|22454.8|22456.8|22444.8|15
1754322630000|2025-08-04 15:50:30|22466.6|22454.6|22465.5|22453.5|22466.6|22454.6|22461.8|22449.8|7
1754322640000|2025-08-04 15:50:40|22459.4|22447.4|22461.8|22449.8|22461.8|22449.8|22458|22446|4
1754322650000|2025-08-04 15:50:50|22464|22452|22461.8|22449.8|22464.3|22452.3|22461.8|22449.8|1
1754322660000|2025-08-04 15:51:00|22456.8|22444.8|22454.4|22442.4|22457.9|22445.9|22454.4|22442.4|8
1754322670000|2025-08-04 15:51:10|22455.5|22443.5|22444.3|22432.3|22455.5|22443.5|22443|22431|5
1754322680000|2025-08-04 15:51:20|22441.9|22429.9|22451.8|22439.8|22451.8|22439.8|22441.9|22429.9|49
1754322690000|2025-08-04 15:51:30|22449.5|22437.5|22449.3|22437.3|22450.6|22438.6|22449.3|22437.3|1
1754322700000|2025-08-04 15:51:40|22450.5|22438.5|22444.4|22432.4|22451.8|22439.8|22443.2|22431.2|12
1754322710000|2025-08-04 15:51:50|22444.6|22432.6|22459.3|22447.3|22459.3|22447.3|22444.6|22432.6|13
1754322720000|2025-08-04 15:52:00|22458.1|22446.1|22467|22455|22467|22455|22458.1|22446.1|11
1754322730000|2025-08-04 15:52:10|22460.8|22448.8|22457|22445|22462|22450|22456.9|22444.9|11
1754322740000|2025-08-04 15:52:20|22458.1|22446.1|22457|22445|22458.2|22446.2|22456.9|22444.9|3
1754322750000|2025-08-04 15:52:30|22455.8|22443.8|22457.1|22445.1|22458.2|22446.2|22455.8|22443.8|2
1754322760000|2025-08-04 15:52:40|22457|22445|22456.9|22444.9|22457|22445|22456.9|22444.9|1
1754322770000|2025-08-04 15:52:50|22454.6|22442.6|22459.5|22447.5|22460.8|22448.8|22454.6|22442.6|3
1754322780000|2025-08-04 15:53:00|22459.4|22447.4|22454.5|22442.5|22459.4|22447.4|22454.5|22442.5|7
1754322790000|2025-08-04 15:53:10|22454.6|22442.6|22452|22440|22455.7|22443.7|22452|22440|14
1754322800000|2025-08-04 15:53:20|22451.9|22439.9|22451.9|22439.9|22451.9|22439.9|22449.5|22437.5|1
1754322820000|2025-08-04 15:53:40|22451.6|22439.6|22453.4|22441.4|22454.5|22442.5|22446.9|22434.9|9
1754322830000|2025-08-04 15:53:50|22453.2|22441.2|22454.5|22442.5|22455.7|22443.7|22453.2|22441.2|3
1754322840000|2025-08-04 15:54:00|22452|22440|22449.5|22437.5|22452|22440|22447|22435|5
1754322850000|2025-08-04 15:54:10|22450.7|22438.7|22450.7|22438.7|22451.9|22439.9|22449.4|22437.4|0
1754322860000|2025-08-04 15:54:20|22451.9|22439.9|22454.1|22442.1|22454.1|22442.1|22449.5|22437.5|9
1754322870000|2025-08-04 15:54:30|22446.2|22434.2|22446.9|22434.9|22448|22436|22444.3|22432.3|33
1754322880000|2025-08-04 15:54:40|22448|22436|22451.8|22439.8|22451.8|22439.8|22448|22436|2
1754322900000|2025-08-04 15:55:00|22451.9|22439.9|22457|22445|22461.9|22449.9|22451.9|22439.9|21
1754322910000|2025-08-04 15:55:10|22454.5|22442.5|22454.4|22442.4|22456.9|22444.9|22453.4|22441.4|3
1754322920000|2025-08-04 15:55:20|22454.3|22442.3|22454.4|22442.4|22454.4|22442.4|22452|22440|0
1754322930000|2025-08-04 15:55:30|22454.7|22442.7|22458.1|22446.1|22459.5|22447.5|22454.7|22442.7|2
1754322940000|2025-08-04 15:55:40|22455.7|22443.7|22456.9|22444.9|22457|22445|22454.4|22442.4|5
1754322950000|2025-08-04 15:55:50|22455.7|22443.7|22453.1|22441.1|22455.7|22443.7|22449.5|22437.5|5
1754322960000|2025-08-04 15:56:00|22453.2|22441.2|22454.5|22442.5|22455.7|22443.7|22453.2|22441.2|5
1754322970000|2025-08-04 15:56:10|22455.6|22443.6|22454.3|22442.3|22455.6|22443.6|22449.3|22437.3|34
1754322980000|2025-08-04 15:56:20|22454.4|22442.4|22461.8|22449.8|22461.8|22449.8|22454.4|22442.4|30
1754322990000|2025-08-04 15:56:30|22463|22451|22464.4|22452.4|22464.4|22452.4|22462.1|22450.1|17
1754323010000|2025-08-04 15:56:50|22470.5|22458.5|22469.4|22457.4|22471.7|22459.7|22469.4|22457.4|1
1754323020000|2025-08-04 15:57:00|22465.6|22453.6|22464.3|22452.3|22465.6|22453.6|22464.2|22452.2|8
1754323030000|2025-08-04 15:57:10|22463.1|22451.1|22464.4|22452.4|22468|22456|22463.1|22451.1|6
1754323040000|2025-08-04 15:57:20|22464.5|22452.5|22461.8|22449.8|22464.5|22452.5|22461.8|22449.8|1
1754323050000|2025-08-04 15:57:30|22461.7|22449.7|22461.7|22449.7|22461.7|22449.7|22459.4|22447.4|9
1754323060000|2025-08-04 15:57:40|22464.3|22452.3|22464.4|22452.4|22465.4|22453.4|22464.3|22452.3|2
1754323070000|2025-08-04 15:57:50|22464.3|22452.3|22468|22456|22468|22456|22464.3|22452.3|1
1754323080000|2025-08-04 15:58:00|22469.3|22457.3|22469.3|22457.3|22469.4|22457.4|22469.3|22457.3|1
1754323090000|2025-08-04 15:58:10|22470.4|22458.4|22466.9|22454.9|22470.5|22458.5|22466.9|22454.9|6
1754323100000|2025-08-04 15:58:20|22469.2|22457.2|22461.8|22449.8|22469.2|22457.2|22460.5|22448.5|6
1754323110000|2025-08-04 15:58:30|22461.7|22449.7|22463.1|22451.1|22464.3|22452.3|22461.7|22449.7|2
1754323120000|2025-08-04 15:58:40|22463|22451|22464.3|22452.3|22464.3|22452.3|22463|22451|0
1754323130000|2025-08-04 15:58:50|22464.2|22452.2|22466.7|22454.7|22466.9|22454.9|22461.9|22449.9|19
1754323140000|2025-08-04 15:59:00|22465.5|22453.5|22465.5|22453.5|22466.7|22454.7|22461.8|22449.8|10
1754323150000|2025-08-04 15:59:10|22464.2|22452.2|22459.2|22447.2|22464.2|22452.2|22456.8|22444.8|5
1754323160000|2025-08-04 15:59:20|22456.7|22444.7|22455.5|22443.5|22456.9|22444.9|22455.4|22443.4|6
1754323170000|2025-08-04 15:59:30|22455.4|22443.4|22455.5|22443.5|22455.5|22443.5|22451.7|22439.7|4
1754323180000|2025-08-04 15:59:40|22455.4|22443.4|22456.7|22444.7|22456.7|22444.7|22451.7|22439.7|5
1754323190000|2025-08-04 15:59:50|22456.5|22444.5|22451.7|22439.7|22456.5|22444.5|22451.7|22439.7|1
1754323200000|2025-08-04 16:00:00|22455.5|22443.5|22460.5|22448.5|22460.5|22448.5|22454.4|22442.4|5
1754323210000|2025-08-04 16:00:10|22461.7|22449.7|22456.8|22444.8|22461.9|22449.9|22454.4|22442.4|5
1754323220000|2025-08-04 16:00:20|22458|22446|22460.6|22448.6|22461.8|22449.8|22454.3|22442.3|9
1754323230000|2025-08-04 16:00:30|22461.8|22449.8|22461.8|22449.8|22461.8|22449.8|22460.6|22448.6|0
1754323240000|2025-08-04 16:00:40|22461.7|22449.7|22459.2|22447.2|22461.7|22449.7|22456.8|22444.8|3
1754323250000|2025-08-04 16:00:50|22459.3|22447.3|22454.3|22442.3|22459.3|22447.3|22454.3|22442.3|7
1754323260000|2025-08-04 16:01:00|22455.4|22443.4|22461.7|22449.7|22461.7|22449.7|22455.4|22443.4|13
1754323270000|2025-08-04 16:01:10|22459.3|22447.3|22461.7|22449.7|22461.7|22449.7|22459.3|22447.3|3
1754323280000|2025-08-04 16:01:20|22460.5|22448.5|22461.5|22449.5|22461.5|22449.5|22460.4|22448.4|0
1754323290000|2025-08-04 16:01:30|22461.7|22449.7|22466.7|22454.7|22466.7|22454.7|22461.7|22449.7|4
1754323300000|2025-08-04 16:01:40|22467.9|22455.9|22469.2|22457.2|22470.5|22458.5|22467.9|22455.9|4
1754323310000|2025-08-04 16:01:50|22468|22456|22469.3|22457.3|22469.3|22457.3|22466.9|22454.9|1
1754323320000|2025-08-04 16:02:00|22471.7|22459.7|22470.5|22458.5|22471.7|22459.7|22469.2|22457.2|2
1754323330000|2025-08-04 16:02:10|22471.7|22459.7|22471.7|22459.7|22471.7|22459.7|22471.7|22459.7|0
1754323340000|2025-08-04 16:02:20|||||||||5
1754323350000|2025-08-04 16:02:30|22470.5|22458.5|22479|22467|22480.3|22468.3|22464.2|22452.2|54
1754323360000|2025-08-04 16:02:40|22480.3|22468.3|22476.4|22464.4|22480.3|22468.3|22476.4|22464.4|3
1754323370000|2025-08-04 16:02:50|22476.5|22464.5|22476.4|22464.4|22476.5|22464.5|22475.3|22463.3|1
1754323380000|2025-08-04 16:03:00|22475.3|22463.3|22468.9|22456.9|22475.3|22463.3|22468.9|22456.9|3
1754323390000|2025-08-04 16:03:10|22466.5|22454.5|22473.9|22461.9|22473.9|22461.9|22466.4|22454.4|1
1754323400000|2025-08-04 16:03:20|||||||||2
1754323410000|2025-08-04 16:03:30|22474|22462|22476.4|22464.4|22476.4|22464.4|22474|22462|0
1754323420000|2025-08-04 16:03:40|22476.5|22464.5|22476.5|22464.5|22476.5|22464.5|22476.5|22464.5|1
1754323430000|2025-08-04 16:03:50|22476.7|22464.7|22466.5|22454.5|22476.7|22464.7|22466.5|22454.5|4
1754323440000|2025-08-04 16:04:00|22465.3|22453.3|22464.2|22452.2|22465.3|22453.3|22464|22452|0
1754323450000|2025-08-04 16:04:10|22464|22452|22466.5|22454.5|22466.5|22454.5|22464|22452|1
1754323460000|2025-08-04 16:04:20|22470.3|22458.3|22469|22457|22471.4|22459.4|22469|22457|2
1754323470000|2025-08-04 16:04:30|22471.4|22459.4|22469|22457|22471.4|22459.4|22469|22457|2
1754323480000|2025-08-04 16:04:40|22467.9|22455.9|22466.7|22454.7|22467.9|22455.9|22466.7|22454.7|1
1754323490000|2025-08-04 16:04:50|||||||||1
1754323500000|2025-08-04 16:05:00|22466.4|22454.4|22462.8|22450.8|22466.5|22454.5|22462.8|22450.8|6
1754323510000|2025-08-04 16:05:10|22461.7|22449.7|22446.7|22434.7|22461.7|22449.7|22446.5|22434.5|10
1754323520000|2025-08-04 16:05:20|22444.2|22432.2|22441.7|22429.7|22448.9|22436.9|22441.7|22429.7|3
1754323530000|2025-08-04 16:05:30|22444.2|22432.2|22444.2|22432.2|22444.2|22432.2|22441.7|22429.7|5
1754323540000|2025-08-04 16:05:40|22441.4|22429.4|22421.5|22409.5|22441.7|22429.7|22421.5|22409.5|6
1754323550000|2025-08-04 16:05:50|22421.7|22409.7|22426.5|22414.5|22426.5|22414.5|22421.7|22409.7|2
1754323560000|2025-08-04 16:06:00|22424|22412|22389|22377|22424|22412|22383.9|22371.9|14
1754323570000|2025-08-04 16:06:10|22389.4|22377.4|22389.3|22377.3|22398|22386|22389.3|22377.3|64
1754323580000|2025-08-04 16:06:20|22389.4|22377.4|22391.8|22379.8|22394.4|22382.4|22386.8|22374.8|18
1754323590000|2025-08-04 16:06:30|22389.4|22377.4|22381.7|22369.7|22391.9|22379.9|22379.4|22367.4|18
1754323600000|2025-08-04 16:06:40|22380.5|22368.5|22380.5|22368.5|22393.1|22381.1|22379.4|22367.4|41
1754323610000|2025-08-04 16:06:50|22379.4|22367.4|22376.8|22364.8|22386.8|22374.8|22376.8|22364.8|13
1754323620000|2025-08-04 16:07:00|22375.5|22363.5|22376.8|22364.8|22381.7|22369.7|22374.2|22362.2|29
1754323630000|2025-08-04 16:07:10|22376.7|22364.7|22374.3|22362.3|22376.7|22364.7|22369.4|22357.4|11
1754323640000|2025-08-04 16:07:20|22373.1|22361.1|22383|22371|22383.1|22371.1|22371.9|22359.9|15
1754323650000|2025-08-04 16:07:30|22384.2|22372.2|22385.6|22373.6|22385.6|22373.6|22379.4|22367.4|12
1754323660000|2025-08-04 16:07:40|22384.4|22372.4|22380.6|22368.6|22384.4|22372.4|22380.6|22368.6|6
1754323670000|2025-08-04 16:07:50|22390.5|22378.5|22402|22390|22406.8|22394.8|22390.5|22378.5|25
1754323680000|2025-08-04 16:08:00|22401.9|22389.9|22398.1|22386.1|22401.9|22389.9|22394.4|22382.4|42
1754323690000|2025-08-04 16:08:10|22397|22385|22398|22386|22399.3|22387.3|22396.9|22384.9|2
1754323700000|2025-08-04 16:08:20|22398.1|22386.1|22409.4|22397.4|22410.4|22398.4|22398.1|22386.1|18
1754323710000|2025-08-04 16:08:30|22412.9|22400.9|22416.8|22404.8|22419.3|22407.3|22409.4|22397.4|6
1754323720000|2025-08-04 16:08:40|22416.9|22404.9|22413.3|22401.3|22423.3|22411.3|22413.3|22401.3|18
1754323730000|2025-08-04 16:08:50|22413.1|22401.1|22404.6|22392.6|22413.1|22401.1|22404.6|22392.6|2
1754323740000|2025-08-04 16:09:00|22405.8|22393.8|22429.4|22417.4|22429.4|22417.4|22405.8|22393.8|12
1754323750000|2025-08-04 16:09:10|||||||||2
1754323760000|2025-08-04 16:09:20|22430.5|22418.5|22424.6|22412.6|22436.8|22424.8|22424.6|22412.6|21
1754323770000|2025-08-04 16:09:30|22425.8|22413.8|22425.8|22413.8|22425.8|22413.8|22424.6|22412.6|2
1754323780000|2025-08-04 16:09:40|||||||||1
1754323790000|2025-08-04 16:09:50|22424.6|22412.6|22427.1|22415.1|22429.5|22417.5|22424.6|22412.6|1
1754323800000|2025-08-04 16:10:00|22429.4|22417.4|22430.8|22418.8|22436.9|22424.9|22429.4|22417.4|2
1754323810000|2025-08-04 16:10:10|22429.6|22417.6|22429.6|22417.6|22430.8|22418.8|22429.6|22417.6|1
1754323820000|2025-08-04 16:10:20|22431.9|22419.9|22439.5|22427.5|22442|22430|22431.9|22419.9|6
1754323830000|2025-08-04 16:10:30|22440.8|22428.8|22442.1|22430.1|22444.5|22432.5|22439.5|22427.5|7
1754323840000|2025-08-04 16:10:40|22441.8|22429.8|22437.1|22425.1|22441.8|22429.8|22437.1|22425.1|13
1754323850000|2025-08-04 16:10:50|22437|22425|22432|22420|22437|22425|22432|22420|11
1754323860000|2025-08-04 16:11:00|22431.9|22419.9|22424.5|22412.5|22431.9|22419.9|22424.5|22412.5|8
1754323870000|2025-08-04 16:11:10|22424.4|22412.4|22424.4|22412.4|22424.4|22412.4|22424.3|22412.3|9
1754323880000|2025-08-04 16:11:20|22423.3|22411.3|22414.4|22402.4|22429.4|22417.4|22412|22400|4
1754323890000|2025-08-04 16:11:30|22416.9|22404.9|22424.4|22412.4|22424.5|22412.5|22416.9|22404.9|10
1754323900000|2025-08-04 16:11:40|22423.3|22411.3|22419.5|22407.5|22424.5|22412.5|22419.5|22407.5|1
1754323910000|2025-08-04 16:11:50|22418.4|22406.4|22414.3|22402.3|22418.4|22406.4|22414.3|22402.3|1
1754323920000|2025-08-04 16:12:00|22419.3|22407.3|22421.9|22409.9|22424.3|22412.3|22419.3|22407.3|18
1754323930000|2025-08-04 16:12:10|22420.8|22408.8|22421.9|22409.9|22426.4|22414.4|22420.8|22408.8|5
1754323940000|2025-08-04 16:12:20|22419.3|22407.3|22418.1|22406.1|22419.3|22407.3|22416.8|22404.8|1
1754323950000|2025-08-04 16:12:30|22417.8|22405.8|22411.8|22399.8|22417.8|22405.8|22411.8|22399.8|5
1754323960000|2025-08-04 16:12:40|22410.6|22398.6|22405.4|22393.4|22410.6|22398.6|22404.3|22392.3|8
1754323970000|2025-08-04 16:12:50|22404.3|22392.3|22409.3|22397.3|22409.3|22397.3|22404.3|22392.3|0
1754323980000|2025-08-04 16:13:00|22407.9|22395.9|22414.3|22402.3|22414.3|22402.3|22406.8|22394.8|5
1754323990000|2025-08-04 16:13:10|22413.1|22401.1|22413|22401|22415.4|22403.4|22410.6|22398.6|6
1754324000000|2025-08-04 16:13:20|22411.9|22399.9|22413|22401|22413|22401|22411.9|22399.9|0
1754324010000|2025-08-04 16:13:30|22414.2|22402.2|22416.8|22404.8|22416.8|22404.8|22414.2|22402.2|0
1754324020000|2025-08-04 16:13:40|22417|22405|22420.4|22408.4|22424.2|22412.2|22417|22405|9
1754324030000|2025-08-04 16:13:50|22428|22416|22428|22416|22428|22416|22428|22416|3
1754324040000|2025-08-04 16:14:00|22427.9|22415.9|22421.8|22409.8|22427.9|22415.9|22421.8|22409.8|4
1754324050000|2025-08-04 16:14:10|22421.9|22409.9|22424.3|22412.3|22424.3|22412.3|22421.8|22409.8|1
1754324060000|2025-08-04 16:14:20|22421.8|22409.8|22420.5|22408.5|22421.8|22409.8|22420.5|22408.5|8
1754324070000|2025-08-04 16:14:30|22419.4|22407.4|22414.3|22402.3|22420.5|22408.5|22414.3|22402.3|27
1754324080000|2025-08-04 16:14:40|22415.6|22403.6|22414.3|22402.3|22415.6|22403.6|22414.3|22402.3|0
1754324090000|2025-08-04 16:14:50|22413.1|22401.1|22410.6|22398.6|22413.1|22401.1|22409.3|22397.3|0
1754324100000|2025-08-04 16:15:00|22409.4|22397.4|22401.9|22389.9|22409.4|22397.4|22401.9|22389.9|10
1754324110000|2025-08-04 16:15:10|22401.8|22389.8|22396.9|22384.9|22401.9|22389.9|22396.9|22384.9|26
1754324120000|2025-08-04 16:15:20|22397.1|22385.1|22396.9|22384.9|22401.8|22389.8|22396.7|22384.7|8
1754324130000|2025-08-04 16:15:30|22391.6|22379.6|22390.4|22378.4|22391.8|22379.8|22390.4|22378.4|6
1754324140000|2025-08-04 16:15:40|22386.8|22374.8|22386.8|22374.8|22389.2|22377.2|22386.8|22374.8|6
1754324150000|2025-08-04 16:15:50|22387.9|22375.9|22384.3|22372.3|22387.9|22375.9|22380.6|22368.6|2
1754324160000|2025-08-04 16:16:00|22378|22366|22364.2|22352.2|22378|22366|22364.2|22352.2|19
1754324170000|2025-08-04 16:16:10|22365.4|22353.4|22364.4|22352.4|22366.8|22354.8|22359.4|22347.4|22
1754324180000|2025-08-04 16:16:20|22366.7|22354.7|22365.6|22353.6|22366.8|22354.8|22361.9|22349.9|4
1754324190000|2025-08-04 16:16:30|22366.8|22354.8|22371.8|22359.8|22372.9|22360.9|22366.8|22354.8|5
1754324200000|2025-08-04 16:16:40|22371.9|22359.9|22366.9|22354.9|22371.9|22359.9|22366.9|22354.9|4
1754324210000|2025-08-04 16:16:50|22368|22356|22369.3|22357.3|22370.6|22358.6|22368|22356|1
1754324220000|2025-08-04 16:17:00|22370.6|22358.6|22361.8|22349.8|22370.6|22358.6|22359.3|22347.3|8
1754324230000|2025-08-04 16:17:10|22361.3|22349.3|22361.8|22349.8|22361.8|22349.8|22359.2|22347.2|6
1754324240000|2025-08-04 16:17:20|22361.9|22349.9|22351.8|22339.8|22364.3|22352.3|22351.8|22339.8|6
1754324250000|2025-08-04 16:17:30|22354.3|22342.3|22337.4|22325.4|22354.3|22342.3|22334.4|22322.4|35
1754324260000|2025-08-04 16:17:40|22338|22326|22334.5|22322.5|22340.5|22328.5|22334.3|22322.3|16
1754324270000|2025-08-04 16:17:50|22333.3|22321.3|22332|22320|22335.5|22323.5|22331.8|22319.8|9
1754324280000|2025-08-04 16:18:00|22328.3|22316.3|22319.5|22307.5|22329.4|22317.4|22316.3|22304.3|44
1754324290000|2025-08-04 16:18:10|22318|22306|22324.5|22312.5|22325.6|22313.6|22315.8|22303.8|12
1754324300000|2025-08-04 16:18:20|22325.6|22313.6|22327|22315|22327|22315|22321.8|22309.8|10
1754324310000|2025-08-04 16:18:30|22326.9|22314.9|22327|22315|22327|22315|22322|22310|14
1754324320000|2025-08-04 16:18:40|22325.9|22313.9|22332|22320|22332|22320|22324.6|22312.6|41
1754324330000|2025-08-04 16:18:50|22329.6|22317.6|22333.4|22321.4|22335.7|22323.7|22329.6|22317.6|16
1754324340000|2025-08-04 16:19:00|22335.7|22323.7|22339.6|22327.6|22357|22345|22334.6|22322.6|28
1754324350000|2025-08-04 16:19:10|22339.7|22327.7|22342.1|22330.1|22343.3|22331.3|22339.7|22327.7|7
1754324360000|2025-08-04 16:19:20|22347|22335|22347|22335|22349.5|22337.5|22347|22335|3
1754324370000|2025-08-04 16:19:30|22339.7|22327.7|22324.6|22312.6|22340.8|22328.8|22324.6|22312.6|21
1754324380000|2025-08-04 16:19:40|22325.8|22313.8|22334.5|22322.5|22334.6|22322.6|22325.8|22313.8|11
1754324390000|2025-08-04 16:19:50|22333.4|22321.4|22344.5|22332.5|22344.5|22332.5|22333.4|22321.4|7
1754324400000|2025-08-04 16:20:00|22345.7|22333.7|22342|22330|22348.2|22336.2|22340.9|22328.9|9
1754324410000|2025-08-04 16:20:10|22342.2|22330.2|22344.6|22332.6|22347|22335|22342.2|22330.2|5
1754324420000|2025-08-04 16:20:20|22337|22325|22332.1|22320.1|22338.4|22326.4|22332.1|22320.1|15
1754324430000|2025-08-04 16:20:30|22339.7|22327.7|22345.7|22333.7|22348.4|22336.4|22337.2|22325.2|11
1754324440000|2025-08-04 16:20:40|22348|22336|22347|22335|22348|22336|22345.8|22333.8|6
1754324450000|2025-08-04 16:20:50|22346.9|22334.9|22344.5|22332.5|22348.3|22336.3|22344.5|22332.5|7
1754324460000|2025-08-04 16:21:00|22343.4|22331.4|22344.6|22332.6|22344.6|22332.6|22343.2|22331.2|6
1754324470000|2025-08-04 16:21:10|22344.5|22332.5|22335.9|22323.9|22344.5|22332.5|22335.9|22323.5|6
1754324480000|2025-08-04 16:21:20|22338.2|22326.2|22339.3|22327.3|22341.9|22329.9|22338.2|22326.2|14
1754324490000|2025-08-04 16:21:30|22338.2|22326.2|22330.5|22318.5|22339.3|22327.3|22330.3|22318.3|5
1754324500000|2025-08-04 16:21:40|22330.7|22318.7|22327|22315|22331.8|22319.8|22326.9|22314.9|14
1754324510000|2025-08-04 16:21:50|22326.9|22314.9|22304.2|22292.2|22326.9|22314.9|22301.6|22289.6|27
1754324520000|2025-08-04 16:22:00|22306.8|22294.8|22304.2|22292.2|22306.8|22294.8|22299.4|22287.4|27
1754324530000|2025-08-04 16:22:10|22304.3|22292.3|22306.8|22294.8|22309.4|22297.4|22299.3|22287.3|12
1754324540000|2025-08-04 16:22:20|22306.9|22294.9|22305.5|22293.5|22306.9|22294.9|22305.5|22293.5|13
1754324550000|2025-08-04 16:22:30|22306.7|22294.7|22305.5|22293.5|22306.9|22294.9|22301.8|22289.8|6
1754324560000|2025-08-04 16:22:40|22306.7|22294.7|22304.2|22292.2|22309.2|22297.2|22304.2|22292.2|8
1754324570000|2025-08-04 16:22:50|22304.4|22292.4|22301.8|22289.8|22306.8|22294.8|22301.8|22289.8|6
1754324580000|2025-08-04 16:23:00|22307.8|22295.8|22299.1|22287.1|22309.1|22297.1|22299.1|22287.1|16
1754324590000|2025-08-04 16:23:10|22299|22287|22301.6|22289.6|22301.6|22289.6|22296.6|22284.6|12
1754324600000|2025-08-04 16:23:20|22302.7|22290.7|22309.2|22297.2|22311.6|22299.6|22302.7|22290.7|22
1754324610000|2025-08-04 16:23:30|22311.5|22299.5|22309.1|22297.1|22312.8|22300.8|22305.5|22293.5|17
1754324620000|2025-08-04 16:23:40|22309.3|22297.3|22316.6|22304.6|22316.6|22304.6|22309.3|22297.3|4
1754324630000|2025-08-04 16:23:50|22315.3|22303.3|22306.7|22294.7|22315.3|22303.3|22306.7|22294.7|4
1754324640000|2025-08-04 16:24:00|22306.6|22294.6|22314.2|22302.2|22316.6|22304.6|22306.6|22294.6|7
1754324650000|2025-08-04 16:24:10|22311.7|22299.7|22319.1|22307.1|22319.1|22307.1|22311.6|22299.6|4
1754324660000|2025-08-04 16:24:20|22321.6|22309.6|22311.7|22299.7|22321.6|22309.6|22311.7|22299.7|9
1754324670000|2025-08-04 16:24:30|22314.1|22302.1|22315.4|22303.4|22321.7|22309.7|22313.2|22301.2|24
1754324680000|2025-08-04 16:24:40|22315.8|22303.8|22314.3|22302.3|22316.6|22304.6|22314.3|22302.3|8
1754324690000|2025-08-04 16:24:50|22316.7|22304.7|22314.3|22302.3|22316.7|22304.7|22314.3|22302.3|2
1754324700000|2025-08-04 16:25:00|22314.2|22302.2|22307.6|22295.6|22314.2|22302.2|22304.1|22292.1|20
1754324710000|2025-08-04 16:25:10|22306.5|22294.5|22296.6|22284.6|22306.5|22294.5|22296.6|22284.6|21
1754324720000|2025-08-04 16:25:20|22296.3|22284.3|22301.6|22289.6|22304.1|22292.1|22296.3|22284.3|8
1754324730000|2025-08-04 16:25:30|22301.7|22289.7|22306.6|22294.6|22306.6|22294.6|22301.6|22289.6|2
1754324740000|2025-08-04 16:25:40|22304.2|22292.2|22301.7|22289.7|22304.2|22292.2|22301.7|22289.7|12
1754324750000|2025-08-04 16:25:50|||||||||2
1754324760000|2025-08-04 16:26:00|22299.2|22287.2|22301.8|22289.8|22301.8|22289.8|22299.2|22287.2|2
1754324770000|2025-08-04 16:26:10|22301.7|22289.7|22301.8|22289.8|22301.9|22289.9|22301.7|22289.7|1
1754324780000|2025-08-04 16:26:20|22301.9|22289.9|22299.2|22287.2|22306.8|22294.8|22296.7|22284.7|18
1754324790000|2025-08-04 16:26:30|22296.8|22284.8|22294.1|22282.1|22296.8|22284.8|22291.8|22279.8|46
1754324800000|2025-08-04 16:26:40|22291.8|22279.8|22291.7|22279.7|22291.8|22279.8|22291.7|22279.7|4
1754324810000|2025-08-04 16:26:50|22291.8|22279.8|22303|22291|22303|22291|22290.5|22278.5|13
1754324820000|2025-08-04 16:27:00|22302.9|22290.9|22300.5|22288.5|22304.2|22292.2|22300.5|22288.5|4
1754324830000|2025-08-04 16:27:10|22301.7|22289.7|22301.7|22289.7|22305.5|22293.5|22299.2|22287.2|6
1754324840000|2025-08-04 16:27:20|22304.2|22292.2|22304.2|22292.2|22304.2|22292.2|22304.2|22292.2|3
1754324850000|2025-08-04 16:27:30|22299.2|22287.2|22299.2|22287.2|22301.7|22289.7|22299.2|22287.2|6
1754324860000|2025-08-04 16:27:40|22292.7|22280.7|22291.7|22279.7|22292.8|22280.8|22291.6|22279.6|3
1754324880000|2025-08-04 16:28:00|22291.6|22279.6|22299.2|22287.2|22299.2|22287.2|22291.6|22279.6|10
1754324890000|2025-08-04 16:28:10|22299|22287|22291.6|22279.6|22299|22287|22291.6|22279.6|12
1754324900000|2025-08-04 16:28:20|22294.1|22282.1|22294.2|22282.2|22295.4|22283.4|22293|22281|6
1754324910000|2025-08-04 16:28:30|22297.8|22285.8|22301.6|22289.6|22301.6|22289.6|22296.7|22284.7|32
1754324920000|2025-08-04 16:28:40|22301.5|22289.5|22299.1|22287.1|22305.4|22293.4|22298.2|22286.2|17
1754324930000|2025-08-04 16:28:50|22300.2|22288.2|22299.1|22287.1|22300.4|22288.4|22299.1|22287.1|11
1754324940000|2025-08-04 16:29:00|22295.5|22283.5|22294.1|22282.1|22295.5|22283.5|22291.7|22279.7|12
1754324950000|2025-08-04 16:29:10|22292.9|22280.9|22294.2|22282.2|22295.3|22283.3|22292.9|22280.9|3
1754324960000|2025-08-04 16:29:20|22294|22282|22296.5|22284.5|22296.5|22284.5|22291.6|22279.6|6
1754324970000|2025-08-04 16:29:30|22297.7|22285.7|22300.3|22288.3|22301.7|22289.7|22297.7|22285.7|7
1754324980000|2025-08-04 16:29:40|22300.1|22288.1|22299.2|22287.2|22300.3|22288.3|22295.3|22283.3|9
1754324990000|2025-08-04 16:29:50|22299.1|22287.1|22299.2|22287.2|22299.2|22287.2|22299.1|22287.1|3
1754325000000|2025-08-04 16:30:00|22297.8|22285.8|22292.8|22280.8|22297.8|22285.8|22290.3|22278.3|12
1754325010000|2025-08-04 16:30:10|22291.7|22279.7|22284.2|22272.2|22292.8|22280.8|22283.2|22271.2|8
1754325020000|2025-08-04 16:30:20|22289.1|22277.1|22291.6|22279.6|22291.6|22279.6|22289.1|22277.1|4
1754325030000|2025-08-04 16:30:30|22290.2|22278.2|22285.3|22273.3|22290.2|22278.2|22284.2|22272.2|6
1754325040000|2025-08-04 16:30:40|22286.7|22274.7|22283|22271|22290.3|22278.3|22281.8|22269.8|13
1754325050000|2025-08-04 16:30:50|22290.3|22278.3|22286.7|22274.7|22290.3|22278.3|22284.4|22272.4|11
1754325060000|2025-08-04 16:31:00|22284.3|22272.3|22279.4|22267.4|22284.3|22272.3|22279.4|22267.4|5
1754325070000|2025-08-04 16:31:10|22278|22266|22296.7|22284.7|22296.8|22284.8|22278|22266|6
1754325080000|2025-08-04 16:31:20|22297.9|22285.9|22314.4|22302.4|22315.5|22303.5|22296.7|22284.7|12
1754325090000|2025-08-04 16:31:30|22314.2|22302.2|22311.9|22299.9|22315.4|22303.4|22311.9|22299.9|3
1754325100000|2025-08-04 16:31:40|22310.7|22298.7|22311.8|22299.8|22312.9|22300.9|22309.4|22297.4|6
1754325110000|2025-08-04 16:31:50|22309.4|22297.4|22306.9|22294.9|22309.4|22297.4|22304.4|22292.4|10
1754325120000|2025-08-04 16:32:00|22307.3|22295.3|22321.9|22309.9|22323|22311|22307.3|22295.3|34
1754325130000|2025-08-04 16:32:10|22324.4|22312.4|22331.9|22319.9|22331.9|22319.9|22323|22311|8
1754325140000|2025-08-04 16:32:20|22330.7|22318.7|22326.9|22314.9|22330.7|22318.7|22325.8|22313.8|10
1754325150000|2025-08-04 16:32:30|22321.9|22309.9|22311.9|22299.9|22323.2|22311.2|22311.9|22299.9|25
1754325160000|2025-08-04 16:32:40|22310.8|22298.8|22310.6|22298.6|22310.8|22298.8|22300.8|22288.8|29
1754325170000|2025-08-04 16:32:50|22310.8|22298.8|22314.5|22302.5|22314.5|22302.5|22310.7|22298.7|6
1754325180000|2025-08-04 16:33:00|22314.4|22302.4|22314.4|22302.4|22315.6|22303.6|22310.7|22298.7|6
1754325190000|2025-08-04 16:33:10|22316.7|22304.7|22326.9|22314.9|22328.1|22316.1|22316.7|22304.7|5
1754325200000|2025-08-04 16:33:20|22328.3|22316.3|22316.8|22304.8|22331.9|22319.9|22314.4|22302.4|3
1754325210000|2025-08-04 16:33:30|22315.6|22303.6|22320.4|22308.4|22320.4|22308.4|22315.6|22303.6|7
1754325220000|2025-08-04 16:33:40|22320.6|22308.6|22319.3|22307.3|22325.4|22313.4|22319.3|22307.3|6
1754325230000|2025-08-04 16:33:50|22319.4|22307.4|22311.8|22299.8|22320.6|22308.6|22311.8|22299.8|6
1754325240000|2025-08-04 16:34:00|22311.7|22299.7|22306.8|22294.8|22314.3|22302.3|22304.2|22292.2|10
1754325250000|2025-08-04 16:34:10|22305.7|22293.7|22309.4|22297.4|22309.4|22297.4|22304.3|22292.3|0
1754325260000|2025-08-04 16:34:20|22311.8|22299.8|22311.8|22299.8|22311.8|22299.8|22311.8|22299.8|0
1754325270000|2025-08-04 16:34:30|22311.7|22299.7|22309.4|22297.4|22311.7|22299.7|22309.4|22297.4|0
1754325280000|2025-08-04 16:34:40|22310.7|22298.7|22311.9|22299.9|22311.9|22299.9|22310.7|22298.7|1
1754325290000|2025-08-04 16:34:50|||||||||1
1754325300000|2025-08-04 16:35:00|22308.3|22296.3|22309.4|22297.4|22309.4|22297.4|22308.3|22296.3|4
1754325310000|2025-08-04 16:35:10|22306.9|22294.9|22295.6|22283.6|22307.1|22295.1|22291.9|22279.9|37
1754325320000|2025-08-04 16:35:20|22300.6|22288.6|22304.4|22292.4|22306.9|22294.9|22300.6|22288.6|4
1754325330000|2025-08-04 16:35:30|22308.1|22296.1|22311.7|22299.7|22311.7|22299.7|22308.1|22296.1|4
1754325340000|2025-08-04 16:35:40|22311.8|22299.8|22318.1|22306.1|22318.1|22306.1|22311.8|22299.8|1
1754325350000|2025-08-04 16:35:50|22316.8|22304.8|22310.7|22298.7|22316.8|22304.8|22310.6|22298.6|2
1754325360000|2025-08-04 16:36:00|22311.8|22299.8|22303.3|22291.3|22311.9|22299.9|22302|22290|5
1754325370000|2025-08-04 16:36:10|22304.4|22292.4|22303.3|22291.3|22304.4|22292.4|22302|22290|8
1754325380000|2025-08-04 16:36:20|22302.1|22290.1|22303.5|22291.5|22303.5|22291.5|22302.1|22290.1|3
1754325390000|2025-08-04 16:36:30|22307|22295|22299.4|22287.4|22307|22295|22298.3|22286.3|5
1754325400000|2025-08-04 16:36:40|22298.2|22286.2|22300.8|22288.8|22300.8|22288.8|22297|22285|3
1754325410000|2025-08-04 16:36:50|22299.5|22287.5|22304.4|22292.4|22304.4|22292.4|22299.5|22287.5|3
1754325420000|2025-08-04 16:37:00|22303.2|22291.2|22294.3|22282.3|22306.9|22294.9|22294.3|22282.3|7
1754325430000|2025-08-04 16:37:10|22292|22280|22286.9|22274.9|22292|22280|22286.8|22274.8|1
1754325440000|2025-08-04 16:37:20|22289.5|22277.5|22281.8|22269.8|22290.7|22278.7|22281.8|22269.8|5
1754325450000|2025-08-04 16:37:30|22280.7|22268.7|22270.8|22258.8|22280.7|22268.7|22269.5|22257.5|21
1754325460000|2025-08-04 16:37:40|22269.5|22257.5|22264.4|22252.4|22270.8|22258.8|22264.4|22252.4|5
1754325470000|2025-08-04 16:37:50|22267|22255|22224.4|22212.4|22267|22255|22219.5|22207.5|149
1754325480000|2025-08-04 16:38:00|22223.3|22211.3|22232.3|22220.3|22233.5|22221.5|22223.3|22211.3|58
1754325490000|2025-08-04 16:38:10|22232.1|22220.1|22237|22225|22237|22225|22228.4|22216.4|14
1754325500000|2025-08-04 16:38:20|22237.1|22225.1|22232.1|22220.1|22240.9|22228.9|22232|22220|20
1754325510000|2025-08-04 16:38:30|22233.3|22221.3|22244.4|22232.4|22244.4|22232.4|22233.3|22221.3|5
1754325520000|2025-08-04 16:38:40|22244.5|22232.5|22239.6|22227.6|22244.5|22232.5|22239.5|22227.5|10
1754325530000|2025-08-04 16:38:50|22246.5|22234.5|22247|22235|22249.4|22237.4|22244.5|22232.5|9
1754325540000|2025-08-04 16:39:00|22246.8|22234.8|22236.9|22224.9|22246.8|22234.8|22234.4|22222.4|17
1754325550000|2025-08-04 16:39:10|22235.7|22223.7|22223.2|22211.2|22236.9|22224.9|22223.1|22211.1|43
1754325560000|2025-08-04 16:39:20|22206|22194|22217.1|22205.1|22217.1|22205.1|22206|22194|17
1754325570000|2025-08-04 16:39:30|22218.3|22206.3|22217.3|22205.3|22219.5|22207.5|22207.4|22195.4|38
1754325580000|2025-08-04 16:39:40|22217.1|22205.1|22225.7|22213.7|22225.7|22213.7|22217|22205|4
1754325590000|2025-08-04 16:39:50|22225.9|22213.9|22225.8|22213.8|22228.3|22216.3|22223.5|22211.5|4
1754325600000|2025-08-04 16:40:00|22225.9|22213.9|22234.6|22222.6|22234.6|22222.6|22225.9|22213.9|8
1754325610000|2025-08-04 16:40:10|22237|22225|22235.7|22223.7|22242|22230|22233.2|22221.2|7
1754325620000|2025-08-04 16:40:20|22234.5|22222.5|22234.4|22222.4|22236.9|22224.9|22234.3|22222.3|4
1754325630000|2025-08-04 16:40:30|||||||||1
1754325640000|2025-08-04 16:40:40|22237|22225|22232.1|22220.1|22237|22225|22229.5|22217.5|11
1754325650000|2025-08-04 16:40:50|22233.3|22221.3|22235.8|22223.8|22237|22225|22233.3|22221.3|4
1754325660000|2025-08-04 16:41:00|22233.4|22221.4|22238.3|22226.3|22238.3|22226.3|22233.4|22221.4|6
1754325670000|2025-08-04 16:41:10|22240.8|22228.8|22239.5|22227.5|22242|22230|22238.5|22226.5|10
1754325680000|2025-08-04 16:41:20|22237|22225|22237|22225|22237|22225|22237|22225|3
1754325690000|2025-08-04 16:41:30|22239.7|22227.7|22247.3|22235.3|22247.3|22235.3|22239.7|22227.7|10
1754325700000|2025-08-04 16:41:40|22247.2|22235.2|22253.4|22241.4|22253.4|22241.4|22247.2|22235.2|1
1754325710000|2025-08-04 16:41:50|22253.5|22241.5|22257.3|22245.3|22258.5|22246.5|22253.5|22241.5|7
1754325720000|2025-08-04 16:42:00|22254.7|22242.7|22252|22240|22257|22245|22250.8|22238.8|16
1754325730000|2025-08-04 16:42:10|22251.7|22239.7|22247|22235|22251.7|22239.7|22247|22235|2
1754325740000|2025-08-04 16:42:20|22251.9|22239.9|22242|22230|22252.2|22240.2|22242|22230|9
1754325750000|2025-08-04 16:42:30|22242.2|22230.2|22239.5|22227.5|22242.2|22230.2|22239.5|22227.5|3
1754325760000|2025-08-04 16:42:40|22244.2|22232.2|22244.7|22232.7|22245.8|22233.8|22244.2|22232.2|3
1754325770000|2025-08-04 16:42:50|22242|22230|22248.3|22236.3|22249.5|22237.5|22242|22230|7
1754325780000|2025-08-04 16:43:00|22247.2|22235.2|22257|22245|22257|22245|22247|22235|6
1754325790000|2025-08-04 16:43:10|22255.9|22243.9|22262|22250|22262|22250|22255.8|22243.8|4
1754325800000|2025-08-04 16:43:20|22261.9|22249.9|22262.3|22250.3|22264.5|22252.5|22261.9|22249.9|5
1754325810000|2025-08-04 16:43:30|22257|22245|22247|22235|22259.5|22247.5|22244.5|22232.5|16
1754325820000|2025-08-04 16:43:40|22248.2|22236.2|22253.2|22241.2|22254.3|22242.3|22247|22235|8
1754325830000|2025-08-04 16:43:50|22253.3|22241.3|22261.9|22249.9|22261.9|22249.9|22253.3|22241.3|8
1754325840000|2025-08-04 16:44:00|22259.7|22247.7|22263.3|22251.3|22263.3|22251.3|22259.7|22247.7|3
1754325850000|2025-08-04 16:44:10|22263.5|22251.5|22263.4|22251.4|22264.4|22252.4|22262.3|22250.3|4
1754325860000|2025-08-04 16:44:20|22263.5|22251.5|22263.4|22251.4|22263.5|22251.5|22262.2|22250.2|1
1754325870000|2025-08-04 16:44:30|22262.3|22250.3|22264.4|22252.4|22264.4|22252.4|22262.2|22250.2|7
1754325880000|2025-08-04 16:44:40|22263.4|22251.4|22263.5|22251.5|22264.7|22252.7|22262.2|22250.2|1
1754325890000|2025-08-04 16:44:50|22265.8|22253.8|22277.2|22265.2|22278.3|22266.3|22265.8|22253.8|4
1754325900000|2025-08-04 16:45:00|22276|22264|22280.9|22268.9|22280.9|22268.9|22270|22258|11
1754325910000|2025-08-04 16:45:10|22281|22269|22284.8|22272.8|22285.9|22273.9|22281|22269|2
1754325930000|2025-08-04 16:45:30|22285.9|22273.9|22284.8|22272.8|22285.9|22273.9|22284.8|22272.8|0
1754325940000|2025-08-04 16:45:40|22282.3|22270.3|22282.2|22270.2|22282.3|22270.3|22278.5|22266.5|2
1754325950000|2025-08-04 16:45:50|22284.8|22272.8|22289.9|22277.9|22293.3|22281.3|22283.5|22271.5|3
1754325960000|2025-08-04 16:46:00|22286.1|22274.1|22288.4|22276.4|22288.4|22276.4|22286.1|22274.1|6
1754325970000|2025-08-04 16:46:10|22298.6|22286.6|22295.9|22283.9|22298.6|22286.6|22295.9|22283.9|4
1754325980000|2025-08-04 16:46:20|22295.8|22283.8|22296|22284|22296|22284|22287.3|22275.3|18
1754325990000|2025-08-04 16:46:30|22297.2|22285.2|22289.8|22277.8|22297.3|22285.3|22289.8|22277.8|21
1754326000000|2025-08-04 16:46:40|22289.9|22277.9|22289.8|22277.8|22292.3|22280.3|22289.8|22277.8|4
1754326010000|2025-08-04 16:46:50|22289.9|22277.9|22294.8|22282.8|22294.8|22282.8|22289.9|22277.9|4
1754326020000|2025-08-04 16:47:00|22293.5|22281.5|22284.8|22272.8|22294.8|22282.8|22284.8|22272.8|6
1754326030000|2025-08-04 16:47:10|22283.6|22271.6|22284.8|22272.8|22284.8|22272.8|22282.3|22270.3|5
1754326040000|2025-08-04 16:47:20|22289.5|22277.5|22293.6|22281.6|22293.6|22281.6|22288.4|22276.4|3
1754326050000|2025-08-04 16:47:30|22295.9|22283.9|22304.8|22292.8|22304.8|22292.8|22295.9|22283.9|6
1754326060000|2025-08-04 16:47:40|22303.5|22291.5|22304.8|22292.8|22304.8|22292.8|22303.5|22291.5|0
1754326070000|2025-08-04 16:47:50|22304.7|22292.7|22304.8|22292.8|22304.8|22292.8|22304.7|22292.7|1
1754326080000|2025-08-04 16:48:00|22302.4|22290.4|22299.8|22287.8|22302.4|22290.4|22299.8|22287.8|12
1754326090000|2025-08-04 16:48:10|22299.9|22287.9|22307.3|22295.3|22309.8|22297.8|22299.9|22287.9|4
1754326100000|2025-08-04 16:48:20|22309.9|22297.9|22309.8|22297.8|22309.9|22297.9|22309.8|22297.8|2
1754326110000|2025-08-04 16:48:30|22310.9|22298.9|22304.7|22292.7|22310.9|22298.9|22304.7|22292.7|5
1754326120000|2025-08-04 16:48:40|22303.5|22291.5|22300.9|22288.9|22303.5|22291.5|22300.9|22288.9|2
1754326130000|2025-08-04 16:48:50|22297.3|22285.3|22299.7|22287.7|22299.7|22287.7|22297.3|22285.3|5
1754326140000|2025-08-04 16:49:00|22294.9|22282.9|22299.8|22287.8|22299.8|22287.8|22294.9|22282.9|4
1754326150000|2025-08-04 16:49:10|22299.9|22287.9|22307.2|22295.2|22307.2|22295.2|22299.9|22287.9|3
1754326160000|2025-08-04 16:49:20|22307.5|22295.5|22319.5|22307.5|22322.3|22310.3|22307.5|22295.5|14
1754326170000|2025-08-04 16:49:30|22319.8|22307.8|22322.3|22310.3|22322.3|22310.3|22319.8|22307.8|1
1754326180000|2025-08-04 16:49:40|22327.3|22315.3|22333.6|22321.6|22333.6|22321.6|22324.8|22312.8|20
1754326190000|2025-08-04 16:49:50|22332.4|22320.4|22347.2|22335.2|22347.2|22335.2|22332.4|22320.4|20
1754326200000|2025-08-04 16:50:00|22348.3|22336.3|22337.2|22325.2|22348.3|22336.3|22334.7|22322.7|14
1754326210000|2025-08-04 16:50:10|22337.3|22325.3|22340.9|22328.9|22340.9|22328.9|22337.3|22325.3|1
1754326220000|2025-08-04 16:50:20|22345.9|22333.9|22335.9|22323.9|22345.9|22333.9|22335.9|22323.9|1
1754326230000|2025-08-04 16:50:30|22336|22324|22340.9|22328.9|22340.9|22328.9|22332.4|22320.4|3
1754326240000|2025-08-04 16:50:40|22338.4|22326.4|22338.5|22326.5|22340.9|22328.9|22337.3|22325.3|2
1754326250000|2025-08-04 16:50:50|22338.4|22326.4|22338.4|22326.4|22338.4|22326.4|22338.4|22326.4|0
1754326260000|2025-08-04 16:51:00|22340.9|22328.9|22334.8|22322.8|22340.9|22328.9|22334.8|22322.8|5
1754326270000|2025-08-04 16:51:10|22335.9|22323.9|22333.6|22321.6|22335.9|22323.9|22333.5|22321.5|3
1754326280000|2025-08-04 16:51:20|22335.2|22323.2|22336.1|22324.1|22337.3|22325.3|22331.1|22319.1|6
1754326290000|2025-08-04 16:51:30|22334.9|22322.9|22328.6|22316.6|22334.9|22322.9|22328.6|22316.6|1
1754326300000|2025-08-04 16:51:40|22329.9|22317.9|22337.4|22325.4|22337.4|22325.4|22329.9|22317.9|3
1754326310000|2025-08-04 16:51:50|22339.8|22327.8|22339.8|22327.8|22339.8|22327.8|22339.8|22327.8|0
1754326320000|2025-08-04 16:52:00|22348.5|22336.5|22347.3|22335.3|22349.7|22337.7|22346.1|22334.1|15
1754326330000|2025-08-04 16:52:10|22347.5|22335.5|22347.2|22335.2|22350.9|22338.9|22347.2|22335.2|5
1754326340000|2025-08-04 16:52:20|22347.3|22335.3|22347.3|22335.3|22347.3|22335.3|22347.3|22335.3|0
1754326350000|2025-08-04 16:52:30|22346.1|22334.1|22338.4|22326.4|22346.1|22334.1|22338.4|22326.4|3
1754326360000|2025-08-04 16:52:40|22337.3|22325.3|22347.3|22335.3|22347.3|22335.3|22337.3|22325.3|2
1754326370000|2025-08-04 16:52:50|22342.3|22330.3|22344.7|22332.7|22347.3|22335.3|22342.3|22330.3|7
1754326380000|2025-08-04 16:53:00|22348.5|22336.5|22354.9|22342.9|22359.8|22347.8|22348.5|22336.5|16
1754326390000|2025-08-04 16:53:10|22347.3|22335.3|22347.4|22335.4|22349.8|22337.8|22347.3|22335.3|6
1754326400000|2025-08-04 16:53:20|22347.3|22335.3|22347.4|22335.4|22347.4|22335.4|22347.3|22335.3|0
1754326410000|2025-08-04 16:53:30|22348.5|22336.5|22351|22339|22351|22339|22348.5|22336.5|1
1754326420000|2025-08-04 16:53:40|22351.1|22339.1|22359.8|22347.8|22359.8|22347.8|22351.1|22339.1|5
1754326430000|2025-08-04 16:53:50|22359.7|22347.7|22354.8|22342.8|22359.7|22347.7|22354.7|22342.7|2
1754326440000|2025-08-04 16:54:00|22352.5|22340.5|22362.2|22350.2|22362.2|22350.2|22352.2|22340.2|11
1754326450000|2025-08-04 16:54:10|22363.3|22351.3|22372.2|22360.2|22373.5|22361.5|22363.3|22351.3|8
1754326460000|2025-08-04 16:54:20|22372.3|22360.3|22365.9|22353.9|22374.7|22362.7|22364.9|22352.9|11
1754326470000|2025-08-04 16:54:30|22364.8|22352.8|22364.9|22352.9|22367.3|22355.3|22364.8|22352.8|1
1754326480000|2025-08-04 16:54:40|22364.8|22352.8|22372.4|22360.4|22372.4|22360.4|22363.5|22351.5|3
1754326490000|2025-08-04 16:54:50|22372.3|22360.3|22373.5|22361.5|22373.6|22361.6|22365|22353|7
1754326500000|2025-08-04 16:55:00|22370|22358|22364.8|22352.8|22371|22359|22362.4|22350.4|8
1754326510000|2025-08-04 16:55:10|22363.5|22351.5|22362.2|22350.2|22363.5|22351.5|22359.8|22347.8|4
1754326520000|2025-08-04 16:55:20|22367.4|22355.4|22367.2|22355.2|22367.4|22355.4|22364.8|22352.8|6
1754326530000|2025-08-04 16:55:30|22369.7|22357.7|22357.1|22345.1|22369.7|22357.7|22352.4|22340.4|6
1754326540000|2025-08-04 16:55:40|22357.2|22345.2|22357.4|22345.4|22359.8|22347.8|22354.8|22342.8|3
1754326550000|2025-08-04 16:55:50|22359.7|22347.7|22349.9|22337.9|22359.7|22347.7|22349.9|22337.9|0
1754326560000|2025-08-04 16:56:00|22352.2|22340.2|22349.8|22337.8|22352.2|22340.2|22347.4|22335.4|3
1754326570000|2025-08-04 16:56:10|22349.9|22337.9|22356|22344|22356|22344|22349.9|22337.9|3
1754326580000|2025-08-04 16:56:20|22354.7|22342.7|22357.3|22345.3|22357.3|22345.3|22354.7|22342.7|3
1754326590000|2025-08-04 16:56:30|22363.4|22351.4|22363.5|22351.5|22367.2|22355.2|22363.4|22351.4|18
1754326600000|2025-08-04 16:56:40|22366|22354|22369.9|22357.9|22371|22359|22364.9|22352.9|13
1754326610000|2025-08-04 16:56:50|22371|22359|22372.3|22360.3|22377.2|22365.2|22371|22359|4
1754326620000|2025-08-04 16:57:00|22372.2|22360.2|22369.7|22357.7|22373.5|22361.5|22368.6|22356.6|5
1754326630000|2025-08-04 16:57:10|22369.9|22357.9|22377.2|22365.2|22377.2|22365.2|22369.9|22357.9|3
1754326640000|2025-08-04 16:57:20|22372.6|22360.6|22373.6|22361.6|22377.3|22365.3|22372.6|22360.6|3
1754326650000|2025-08-04 16:57:30|22373.9|22361.9|22376|22364|22377.3|22365.3|22373.9|22361.9|3
1754326660000|2025-08-04 16:57:40|22377.3|22365.3|22372.4|22360.4|22377.3|22365.3|22372.4|22360.4|4
1754326670000|2025-08-04 16:57:50|22374.7|22362.7|22373.5|22361.5|22379.8|22367.8|22372.4|22360.4|11
1754326680000|2025-08-04 16:58:00|22372.4|22360.4|22368.6|22356.6|22372.4|22360.4|22368.6|22356.6|9
1754326690000|2025-08-04 16:58:10|22372.4|22360.4|22374.8|22362.8|22374.8|22362.8|22372.4|22360.4|3
1754326700000|2025-08-04 16:58:20|22374.9|22362.9|22377.3|22365.3|22379.8|22367.8|22374.9|22362.9|5
1754326710000|2025-08-04 16:58:30|22377.4|22365.4|22369.8|22357.8|22377.4|22365.4|22369.8|22357.8|5
1754326720000|2025-08-04 16:58:40|22371|22359|22377.4|22365.4|22381|22369|22371|22359|16
1754326730000|2025-08-04 16:58:50|22377.5|22365.5|22377.4|22365.4|22379.8|22367.8|22377.3|22365.3|4
1754326740000|2025-08-04 16:59:00|22379.7|22367.7|22377.4|22365.4|22379.7|22367.7|22377.4|22365.4|2
1754326750000|2025-08-04 16:59:10|22377.3|22365.3|22379.8|22367.8|22381|22369|22377.3|22365.3|3
1754326760000|2025-08-04 16:59:20|22381|22369|22379.7|22367.7|22381|22369|22379.7|22367.7|1
1754326770000|2025-08-04 16:59:30|22380.9|22368.9|22377.2|22365.2|22381|22369|22374.8|22362.8|5
1754326780000|2025-08-04 16:59:40|22378.5|22366.5|22377.4|22365.4|22382.3|22370.3|22377.3|22365.3|15
1754326790000|2025-08-04 16:59:50|22377.3|22365.3|22377.4|22365.4|22377.4|22365.4|22377.3|22365.3|0
1754326800000|2025-08-04 17:00:00|22378.5|22366.5|22378.5|22366.5|22378.5|22366.5|22378.5|22366.5|2
1754326810000|2025-08-04 17:00:10|22374.9|22362.9|22377.4|22365.4|22377.4|22365.4|22374.9|22362.9|3
1754326820000|2025-08-04 17:00:20|22377.6|22365.6|22376|22364|22381|22369|22376|22364|28
1754326830000|2025-08-04 17:00:30|22377.3|22365.3|22374.7|22362.7|22377.3|22365.3|22373.5|22361.5|3
1754326840000|2025-08-04 17:00:40|22373.5|22361.5|22371|22359|22373.5|22361.5|22371|22359|5
1754326850000|2025-08-04 17:00:50|22369.8|22357.8|22367.4|22355.4|22369.8|22357.8|22367.4|22355.4|2
1754326860000|2025-08-04 17:01:00|22364.9|22352.9|22361|22349|22364.9|22352.9|22352.3|22340.3|9
1754326870000|2025-08-04 17:01:10|22359.8|22347.8|22359.8|22347.8|22359.9|22347.9|22359.7|22347.7|2
1754326880000|2025-08-04 17:01:20|22359.9|22347.9|22361|22349|22361|22349|22359.9|22347.9|1
1754326890000|2025-08-04 17:01:30|22359.9|22347.9|22358.5|22346.5|22359.9|22347.9|22358.5|22346.5|1
1754326900000|2025-08-04 17:01:40|22359.7|22347.7|22359.7|22347.7|22361.1|22349.1|22358.5|22346.5|2
1754326910000|2025-08-04 17:01:50|22358.5|22346.5|22349.9|22337.9|22358.5|22346.5|22349.9|22337.9|6
1754326920000|2025-08-04 17:02:00|22352.4|22340.4|22352.3|22340.3|22352.4|22340.4|22352.3|22340.3|3
1754326930000|2025-08-04 17:02:10|22349.9|22337.9|22351|22339|22351|22339|22349.9|22337.9|3
1754326940000|2025-08-04 17:02:20|22351.2|22339.2|22353.5|22341.5|22356|22344|22351.2|22339.2|5
1754326950000|2025-08-04 17:02:30|22356|22344|22356|22344|22356|22344|22356|22344|5
1754326960000|2025-08-04 17:02:40|22354.9|22342.9|22356|22344|22356|22344|22354.7|22342.7|0
1754326970000|2025-08-04 17:02:50|22354.9|22342.9|22353.5|22341.5|22354.9|22342.9|22353.5|22341.5|0
1754326980000|2025-08-04 17:03:00|22353.3|22341.3|22329.8|22317.8|22353.3|22341.3|22328.7|22316.7|22
1754326990000|2025-08-04 17:03:10|22331|22319|22341|22329|22341|22329|22329.8|22317.8|9
1754327000000|2025-08-04 17:03:20|22341.2|22329.2|22342.4|22330.4|22342.4|22330.4|22341.2|22329.2|1
1754327010000|2025-08-04 17:03:30|22343.8|22331.8|22347.3|22335.3|22347.3|22335.3|22343.8|22331.8|3
1754327020000|2025-08-04 17:03:40|22346.2|22334.2|22347.3|22335.3|22347.3|22335.3|22346|22334|2
1754327030000|2025-08-04 17:03:50|22348.4|22336.4|22357.4|22345.4|22363.4|22351.4|22348.4|22336.4|12
1754327040000|2025-08-04 17:04:00|22359.7|22347.7|22362.3|22350.3|22367.2|22355.2|22357.4|22345.4|17
1754327050000|2025-08-04 17:04:10|22359.9|22347.9|22374.7|22362.7|22374.7|22362.7|22359.9|22347.9|6
1754327060000|2025-08-04 17:04:20|22371|22359|22369.8|22357.8|22372.2|22360.2|22367.4|22355.4|5
1754327070000|2025-08-04 17:04:30|22371|22359|22371|22359|22371|22359|22371|22359|0
1754327080000|2025-08-04 17:04:40|22369.9|22357.9|22366|22354|22369.9|22357.9|22364.9|22352.9|1
1754327090000|2025-08-04 17:04:50|||||||||26
1754327100000|2025-08-04 17:05:00|22367.2|22355.2|22354.7|22342.7|22367.2|22355.2|22354.7|22342.7|4
1754327110000|2025-08-04 17:05:10|22353.5|22341.5|22349.9|22337.9|22354.7|22342.7|22349.9|22337.9|6
1754327120000|2025-08-04 17:05:20|22351|22339|22347.4|22335.4|22351|22339|22347.4|22335.4|1
1754327130000|2025-08-04 17:05:30|22346.2|22334.2|22346.2|22334.2|22346.2|22334.2|22346.2|22334.2|0
1754327140000|2025-08-04 17:05:40|22346.3|22334.3|22357.2|22345.2|22357.2|22345.2|22346.3|22334.3|3
1754327150000|2025-08-04 17:05:50|22356|22344|22349.7|22337.7|22356|22344|22349.7|22337.7|1
1754327160000|2025-08-04 17:06:00|22347.4|22335.4|22340.9|22328.9|22351.9|22339.9|22339.8|22327.8|35
1754327170000|2025-08-04 17:06:10|22339.8|22327.8|22343.5|22331.5|22344.7|22332.7|22339.8|22327.8|4
1754327180000|2025-08-04 17:06:20|22342.3|22330.3|22342.2|22330.2|22342.3|22330.3|22341|22329|0
1754327190000|2025-08-04 17:06:30|22342.3|22330.3|22342.3|22330.3|22343.5|22331.5|22341|22329|2
1754327200000|2025-08-04 17:06:40|22342.2|22330.2|22329.8|22317.8|22342.2|22330.2|22329.7|22317.7|4
1754327210000|2025-08-04 17:06:50|22329.7|22317.7|22324.9|22312.9|22329.7|22317.7|22324.9|22312.9|0
1754327220000|2025-08-04 17:07:00|22326|22314|22327.2|22315.2|22327.2|22315.2|22322.3|22310.3|4
1754327230000|2025-08-04 17:07:10|22324.9|22312.9|22319.8|22307.8|22324.9|22312.9|22319.8|22307.8|4
1754327250000|2025-08-04 17:07:30|22319.9|22307.9|22319.7|22307.7|22327.2|22315.2|22319.7|22307.7|5
1754327260000|2025-08-04 17:07:40|22323.2|22311.2|22312.4|22300.4|22323.2|22311.2|22312.4|22300.4|35
1754327270000|2025-08-04 17:07:50|22308.5|22296.5|22314.8|22302.8|22314.8|22302.8|22308.5|22296.5|6
1754327280000|2025-08-04 17:08:00|22314.9|22302.9|22312.2|22300.2|22316|22304|22312.2|22300.2|9
1754327290000|2025-08-04 17:08:10|22309.8|22297.8|22312.3|22300.3|22314.7|22302.7|22307.4|22295.4|5
1754327300000|2025-08-04 17:08:20|22312.2|22300.2|22319.8|22307.8|22320.9|22308.9|22312.2|22300.2|3
1754327310000|2025-08-04 17:08:30|22318.4|22306.4|22312.3|22300.3|22318.4|22306.4|22312.3|22300.3|2
1754327320000|2025-08-04 17:08:40|22309.9|22297.9|22303.5|22291.5|22309.9|22297.9|22302.4|22290.4|4
1754327330000|2025-08-04 17:08:50|22304.7|22292.7|22305.9|22293.9|22305.9|22293.9|22304.7|22292.7|10
1754327340000|2025-08-04 17:09:00|22302.4|22290.4|22314.7|22302.7|22314.7|22302.7|22302.4|22290.4|5
1754327350000|2025-08-04 17:09:10|22309.8|22297.8|22312.2|22300.2|22312.2|22300.2|22307.5|22295.5|8
1754327360000|2025-08-04 17:09:20|22311|22299|22309.7|22297.7|22312.2|22300.2|22309.7|22297.7|0
1754327370000|2025-08-04 17:09:30|22306|22294|22304.8|22292.8|22306|22294|22303.5|22291.5|1
1754327380000|2025-08-04 17:09:40|22304.7|22292.7|22304.7|22292.7|22304.7|22292.7|22299.7|22287.7|4
1754327390000|2025-08-04 17:09:50|22304.8|22292.8|22307.2|22295.2|22307.3|22295.3|22304.8|22292.8|4
1754327400000|2025-08-04 17:10:00|22307.3|22295.3|22307.2|22295.2|22307.3|22295.3|22306|22294|7
1754327420000|2025-08-04 17:10:20|22304.9|22292.9|22304.6|22292.6|22304.9|22292.9|22304.6|22292.6|3
1754327430000|2025-08-04 17:10:30|22309.8|22297.8|22307.3|22295.3|22309.8|22297.8|22306|22294|4
1754327440000|2025-08-04 17:10:40|22308.5|22296.5|22309.7|22297.7|22309.7|22297.7|22308.5|22296.5|1
1754327450000|2025-08-04 17:10:50|||||||||1
1754327460000|2025-08-04 17:11:00|22319.7|22307.7|22312.3|22300.3|22319.7|22307.7|22312.3|22300.3|9
1754327470000|2025-08-04 17:11:10|22309.7|22297.7|22314.8|22302.8|22314.8|22302.8|22309.7|22297.7|7
1754327480000|2025-08-04 17:11:20|22314.7|22302.7|22314.7|22302.7|22314.7|22302.7|22314.7|22302.7|0
1754327490000|2025-08-04 17:11:30|22310.1|22298.1|22309.8|22297.8|22310.9|22298.9|22309.8|22297.8|2
1754327500000|2025-08-04 17:11:40|22315.7|22303.7|22317.3|22305.3|22317.3|22305.3|22314.7|22302.7|6
1754327510000|2025-08-04 17:11:50|22312.3|22300.3|22312.3|22300.3|22312.3|22300.3|22312.2|22300.2|1
1754327520000|2025-08-04 17:12:00|22317.3|22305.3|22317.3|22305.3|22317.3|22305.3|22317.3|22305.3|3
1754327530000|2025-08-04 17:12:10|22312.5|22300.5|22313.5|22301.5|22313.5|22301.5|22312.2|22300.2|2
1754327540000|2025-08-04 17:12:20|22314.7|22302.7|22312.3|22300.3|22314.7|22302.7|22312.3|22300.3|4
1754327550000|2025-08-04 17:12:30|22312.4|22300.4|22313.5|22301.5|22313.5|22301.5|22312.4|22300.4|0
1754327560000|2025-08-04 17:12:40|22314.7|22302.7|22317.4|22305.4|22319.7|22307.7|22314.7|22302.7|1
1754327570000|2025-08-04 17:12:50|||||||||1
1754327580000|2025-08-04 17:13:00|22318.7|22306.7|22317.3|22305.3|22322.2|22310.2|22316.3|22304.3|3
1754327590000|2025-08-04 17:13:10|22317.2|22305.2|22318.4|22306.4|22318.4|22306.4|22317.2|22305.2|1
1754327600000|2025-08-04 17:13:20|22323.4|22311.4|22327.2|22315.2|22327.2|22315.2|22323.4|22311.4|4
1754327610000|2025-08-04 17:13:30|22327.1|22315.1|22319.8|22307.8|22327.1|22315.1|22319.7|22307.7|3
1754327620000|2025-08-04 17:13:40|22319.7|22307.7|22324.7|22312.7|22324.7|22312.7|22319.7|22307.7|5
1754327630000|2025-08-04 17:13:50|22324.9|22312.9|22326|22314|22326|22314|22324.9|22312.9|0
1754327640000|2025-08-04 17:14:00|22326.3|22314.3|22319.9|22307.9|22330.8|22318.8|22319.9|22307.9|3
1754327650000|2025-08-04 17:14:10|22319.8|22307.8|22324.5|22312.5|22324.5|22312.5|22319.7|22307.7|32
1754327660000|2025-08-04 17:14:20|22323|22311|22318.3|22306.3|22323|22311|22318.3|22306.3|2
1754327670000|2025-08-04 17:14:30|22317.1|22305.1|22309.6|22297.6|22317.1|22305.1|22309.6|22297.6|12
1754327700000|2025-08-04 17:15:00|22312.2|22300.2|22313.3|22301.3|22314.6|22302.6|22312.2|22300.2|2
1754327710000|2025-08-04 17:15:10|22307.2|22295.2|22307.2|22295.2|22309.7|22297.7|22307.2|22295.2|1
1754327720000|2025-08-04 17:15:20|22308.4|22296.4|22307.2|22295.2|22310.8|22298.8|22307.2|22295.2|2
1754327740000|2025-08-04 17:15:40|22309.5|22297.5|22309.5|22297.5|22309.5|22297.5|22309.5|22297.5|0
1754327750000|2025-08-04 17:15:50|22307.2|22295.2|22307.2|22295.2|22308.3|22296.3|22307.2|22295.2|0
1754327760000|2025-08-04 17:16:00|22307.5|22295.5|22317.3|22305.3|22317.3|22305.3|22307.5|22295.5|16
1754327770000|2025-08-04 17:16:10|22317.4|22305.4|22317.4|22305.4|22317.4|22305.4|22317.4|22305.4|0
1754327780000|2025-08-04 17:16:20|22316.3|22304.3|22304.8|22292.8|22318.6|22306.6|22304.6|22292.6|17
1754327790000|2025-08-04 17:16:30|22304.7|22292.7|22304.7|22292.7|22304.7|22292.7|22302.3|22290.3|4
1754327800000|2025-08-04 17:16:40|22301.1|22289.1|22302.2|22290.2|22304.8|22292.8|22299.8|22287.8|5
1754327810000|2025-08-04 17:16:50|22301.1|22289.1|22299.8|22287.8|22302.2|22290.2|22297.4|22285.4|8
1754327820000|2025-08-04 17:17:00|22300.9|22288.9|22302.2|22290.2|22302.2|22290.2|22300.9|22288.9|3
1754327830000|2025-08-04 17:17:10|22303.3|22291.3|22302.2|22290.2|22303.3|22291.3|22302.2|22290.2|1
1754327840000|2025-08-04 17:17:20|22302.4|22290.4|22309.7|22297.7|22309.7|22297.7|22302.4|22290.4|1
1754327860000|2025-08-04 17:17:40|22306.2|22294.2|22309.8|22297.8|22309.8|22297.8|22306.1|22294.1|6
1754327870000|2025-08-04 17:17:50|22309.7|22297.7|22309.8|22297.8|22309.8|22297.8|22309.7|22297.7|1
1754327880000|2025-08-04 17:18:00|22309.7|22297.7|22309.8|22297.8|22321.3|22309.3|22309.7|22297.7|11
1754327890000|2025-08-04 17:18:10|22311.2|22299.2|22307.4|22295.4|22312.3|22300.3|22307.4|22295.4|1
1754327900000|2025-08-04 17:18:20|22307.3|22295.3|22307.3|22295.3|22308.4|22296.4|22307.3|22295.3|2
1754327910000|2025-08-04 17:18:30|22307.2|22295.2|22309.7|22297.7|22309.7|22297.7|22306.1|22294.1|5
1754327920000|2025-08-04 17:18:40|22314.7|22302.7|22319.7|22307.7|22319.7|22307.7|22314.7|22302.7|0
1754327930000|2025-08-04 17:18:50|22319.8|22307.8|22320.9|22308.9|22320.9|22308.9|22319.8|22307.8|0
1754327940000|2025-08-04 17:19:00|22321.1|22309.1|22319.7|22307.7|22322.2|22310.2|22319.7|22307.7|2
1754327950000|2025-08-04 17:19:10|22320.8|22308.8|22320.9|22308.9|22320.9|22308.9|22320.8|22308.8|1
1754327960000|2025-08-04 17:19:20|22323.2|22311.2|22324.8|22312.8|22329.8|22317.8|22323.2|22311.2|10
1754327970000|2025-08-04 17:19:30|22323.7|22311.7|22323.6|22311.6|22323.7|22311.7|22323.6|22311.6|0
1754327980000|2025-08-04 17:19:40|22323.8|22311.8|22329.8|22317.8|22329.8|22317.8|22323.8|22311.8|8
1754327990000|2025-08-04 17:19:50|||||||||1
1754328000000|2025-08-04 17:20:00|22329.7|22317.7|22332.2|22320.2|22332.2|22320.2|22329.7|22317.7|7
1754328010000|2025-08-04 17:20:10|22329.8|22317.8|22331.1|22319.1|22331.1|22319.1|22329.8|22317.8|0
1754328020000|2025-08-04 17:20:20|22329.9|22317.9|22334.8|22322.8|22334.8|22322.8|22328.6|22316.6|4
1754328030000|2025-08-04 17:20:30|22333.7|22321.7|22327.2|22315.2|22334.8|22322.8|22327.2|22315.2|2
1754328040000|2025-08-04 17:20:40|22326.1|22314.1|22326.1|22314.1|22326.1|22314.1|22326.1|22314.1|8
1754328050000|2025-08-04 17:20:50|22328.7|22316.7|22327.2|22315.2|22328.7|22316.7|22327.2|22315.2|7
1754328060000|2025-08-04 17:21:00|22327.4|22315.4|22324.8|22312.8|22327.4|22315.4|22324.8|22312.8|7
1754328070000|2025-08-04 17:21:10|22324.7|22312.7|22319.7|22307.7|22324.7|22312.7|22319.7|22307.7|1
1754328080000|2025-08-04 17:21:20|22318.6|22306.6|22316.1|22304.1|22318.6|22306.6|22314.8|22302.8|1
1754328090000|2025-08-04 17:21:30|22317.3|22305.3|22322.3|22310.3|22322.3|22310.3|22317.3|22305.3|3
1754328100000|2025-08-04 17:21:40|22322.2|22310.2|22318.6|22306.6|22322.3|22310.3|22318.6|22306.6|2
1754328110000|2025-08-04 17:21:50|||||||||1
1754328120000|2025-08-04 17:22:00|22319.7|22307.7|22319.7|22307.7|22319.7|22307.7|22319.7|22307.7|3
1754328130000|2025-08-04 17:22:10|22314.8|22302.8|22312.4|22300.4|22314.8|22302.8|22312.4|22300.4|1
1754328140000|2025-08-04 17:22:20|22312.3|22300.3|22307.3|22295.3|22312.3|22300.3|22307.3|22295.3|4
1754328150000|2025-08-04 17:22:30|22308.6|22296.6|22309.7|22297.7|22309.7|22297.7|22308.6|22296.6|1
1754328160000|2025-08-04 17:22:40|22310.8|22298.8|22313.6|22301.6|22314.9|22302.9|22310.8|22298.8|2
1754328170000|2025-08-04 17:22:50|22309.8|22297.8|22309.7|22297.7|22309.8|22297.8|22307.4|22295.4|9
1754328180000|2025-08-04 17:23:00|22308.6|22296.6|22302.3|22290.3|22309.7|22297.7|22301.2|22289.2|13
1754328190000|2025-08-04 17:23:10|22304.7|22292.7|22302.2|22290.2|22304.7|22292.7|22302.2|22290.2|3
1754328200000|2025-08-04 17:23:20|22301.1|22289.1|22299.7|22287.7|22301.1|22289.1|22299.7|22287.7|6
1754328210000|2025-08-04 17:23:30|22298.4|22286.4|22298.6|22286.6|22298.6|22286.6|22298.4|22286.4|1
1754328220000|2025-08-04 17:23:40|22297.2|22285.2|22287.4|22275.4|22297.2|22285.2|22287.4|22275.4|9
1754328230000|2025-08-04 17:23:50|22287.3|22275.3|22287.3|22275.3|22287.3|22275.3|22287.2|22275.2|3
1754328240000|2025-08-04 17:24:00|22287.4|22275.4|22282.3|22270.3|22289.8|22277.8|22282.2|22270.2|16
1754328250000|2025-08-04 17:24:10|22282.1|22270.1|22276.1|22264.1|22282.1|22270.1|22276.1|22264.1|9
1754328260000|2025-08-04 17:24:20|22274.7|22262.7|22279.7|22267.7|22282.2|22270.2|22273.6|22261.6|2
1754328270000|2025-08-04 17:24:30|22279.9|22267.9|22279.7|22267.7|22279.9|22267.9|22279.7|22267.7|2
1754328280000|2025-08-04 17:24:40|22279.8|22267.8|22277.2|22265.2|22281.1|22269.1|22277.2|22265.2|1
1754328290000|2025-08-04 17:24:50|||||||||2
1754328300000|2025-08-04 17:25:00|22278.4|22266.4|22282.2|22270.2|22282.2|22270.2|22272.2|22260.2|7
1754328310000|2025-08-04 17:25:10|22282.3|22270.3|22282.3|22270.3|22282.3|22270.3|22282.3|22270.3|0
1754328320000|2025-08-04 17:25:20|22282.1|22270.1|22287.3|22275.3|22287.3|22275.3|22282.1|22270.1|10
1754328330000|2025-08-04 17:25:30|22289.7|22277.7|22287.2|22275.2|22289.8|22277.8|22287.2|22275.2|5
1754328350000|2025-08-04 17:25:50|22292.2|22280.2|22292.3|22280.3|22292.3|22280.3|22292.2|22280.2|0
1754328360000|2025-08-04 17:26:00|22292.4|22280.4|22292.3|22280.3|22292.4|22280.4|22292.2|22280.2|0
1754328370000|2025-08-04 17:26:10|22292.2|22280.2|22292.2|22280.2|22294.7|22282.7|22291.1|22279.1|4
1754328380000|2025-08-04 17:26:20|||||||||1
1754328390000|2025-08-04 17:26:30|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|0
1754328400000|2025-08-04 17:26:40|22294.9|22282.9|22298.6|22286.6|22299.7|22287.7|22294.9|22282.9|5
1754328410000|2025-08-04 17:26:50|22299.7|22287.7|22294.7|22282.7|22299.7|22287.7|22290.9|22278.9|5
1754328420000|2025-08-04 17:27:00|22293.6|22281.6|22295.9|22283.9|22295.9|22283.9|22293.2|22281.2|8
1754328430000|2025-08-04 17:27:10|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|2
1754328440000|2025-08-04 17:27:20|22294.8|22282.8|22298.4|22286.4|22299.7|22287.7|22294.8|22282.8|1
1754328450000|2025-08-04 17:27:30|22298.7|22286.7|22299.7|22287.7|22299.7|22287.7|22298.7|22286.7|1
1754328460000|2025-08-04 17:27:40|22298.6|22286.6|22299.7|22287.7|22299.7|22287.7|22298.6|22286.6|0
1754328480000|2025-08-04 17:28:00|22298.6|22286.6|22293.6|22281.6|22299.7|22287.7|22293.6|22281.6|2
1754328490000|2025-08-04 17:28:10|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|22294.7|22282.7|5
1754328500000|2025-08-04 17:28:20|22293.6|22281.6|22297.2|22285.2|22297.2|22285.2|22293.6|22281.6|10
1754328510000|2025-08-04 17:28:30|22292.4|22280.4|22297.2|22285.2|22297.2|22285.2|22292.2|22280.2|5
1754328520000|2025-08-04 17:28:40|22297.4|22285.4|22299.7|22287.7|22301|22289|22297.4|22285.4|1
1754328530000|2025-08-04 17:28:50|22303.5|22291.5|22304.7|22292.7|22304.7|22292.7|22303.5|22291.5|2
1754328540000|2025-08-04 17:29:00|22302.2|22290.2|22297.2|22285.2|22302.2|22290.2|22297.2|22285.2|10
1754328550000|2025-08-04 17:29:10|22296.1|22284.1|22296.1|22284.1|22296.1|22284.1|22296.1|22284.1|2
1754328560000|2025-08-04 17:29:20|22298.5|22286.5|22302.2|22290.2|22304.6|22292.6|22298.5|22286.5|5
1754328570000|2025-08-04 17:29:30|22301.1|22289.1|22294.7|22282.7|22301.1|22289.1|22294.7|22282.7|3
1754328580000|2025-08-04 17:29:40|22294.8|22282.8|22302.2|22290.2|22302.2|22290.2|22294.7|22282.7|6
1754328590000|2025-08-04 17:29:50|22299.7|22287.7|22299.7|22287.7|22299.7|22287.7|22299.7|22287.7|1
1754328600000|2025-08-04 17:30:00|22299.5|22287.5|22296|22284|22299.5|22287.5|22294.8|22282.8|6
1754328610000|2025-08-04 17:30:10|22296.1|22284.1|22296.1|22284.1|22297.2|22285.2|22296.1|22284.1|1
1754328620000|2025-08-04 17:30:20|22294.7|22282.7|22287.2|22275.2|22295.8|22283.8|22284.8|22272.8|4
1754328630000|2025-08-04 17:30:30|22286.1|22274.1|22286.1|22274.1|22286.1|22274.1|22286.1|22274.1|3
1754328640000|2025-08-04 17:30:40|22284.7|22272.7|22287.2|22275.2|22287.2|22275.2|22284.7|22272.7|6
1754328650000|2025-08-04 17:30:50|22289.7|22277.7|22288.6|22276.6|22289.8|22277.8|22288.5|22276.5|4
1754328660000|2025-08-04 17:31:00|22289.7|22277.7|22297.4|22285.4|22297.4|22285.4|22289.7|22277.7|2
1754328670000|2025-08-04 17:31:10|22298.6|22286.6|22291.1|22279.1|22298.6|22286.6|22289.8|22277.8|2
1754328680000|2025-08-04 17:31:20|22289.8|22277.8|22287.4|22275.4|22289.9|22277.9|22287.4|22275.4|7
1754328690000|2025-08-04 17:31:30|22288.6|22276.6|22288.6|22276.6|22288.6|22276.6|22288.6|22276.6|1
1754328700000|2025-08-04 17:31:40|22289.9|22277.9|22292.4|22280.4|22292.4|22280.4|22289.9|22277.9|8
1754328710000|2025-08-04 17:31:50|22292|22280|22291.1|22279.1|22292|22280|22289.7|22277.7|1
1754328720000|2025-08-04 17:32:00|22292.2|22280.2|22297.4|22285.4|22299.9|22287.9|22292.2|22280.2|10
1754328730000|2025-08-04 17:32:10|22301.2|22289.2|22301.2|22289.2|22301.2|22289.2|22301.2|22289.2|1
1754328740000|2025-08-04 17:32:20|22303.6|22291.6|22303.6|22291.6|22303.6|22291.6|22303.6|22291.6|1
1754328750000|2025-08-04 17:32:30|22306.1|22294.1|22306.1|22294.1|22306.2|22294.2|22304.9|22292.9|1
1754328760000|2025-08-04 17:32:40|22303.7|22291.7|22306.1|22294.1|22306.1|22294.1|22303.7|22291.7|1
1754328770000|2025-08-04 17:32:50|22308.3|22296.3|22304.7|22292.7|22308.3|22296.3|22304.7|22292.7|9
1754328780000|2025-08-04 17:33:00|||||||||1
1754328790000|2025-08-04 17:33:10|22305.8|22293.8|22307.1|22295.1|22307.1|22295.1|22305.8|22293.8|1
1754328800000|2025-08-04 17:33:20|22307.2|22295.2|22304.9|22292.9|22307.2|22295.2|22304.8|22292.8|15
1754328810000|2025-08-04 17:33:30|22304.7|22292.7|22304.8|22292.8|22304.8|22292.8|22302.4|22290.4|4
1754328820000|2025-08-04 17:33:40|22304.7|22292.7|22312.2|22300.2|22312.3|22300.3|22304.7|22292.7|3
1754328830000|2025-08-04 17:33:50|22312.1|22300.1|22309.7|22297.7|22312.1|22300.1|22307.2|22295.2|1
1754328840000|2025-08-04 17:34:00|22308.6|22296.6|22306.9|22294.9|22309.5|22297.5|22304.6|22292.6|13
1754328850000|2025-08-04 17:34:10|22307|22295|22307|22295|22307|22295|22304.7|22292.7|0
1754328860000|2025-08-04 17:34:20|22307.1|22295.1|22308.3|22296.3|22310.6|22298.6|22307|22295|2
1754328870000|2025-08-04 17:34:30|22308.5|22296.5|22310.8|22298.8|22310.8|22298.8|22308.5|22296.5|3
1754328880000|2025-08-04 17:34:40|22312|22300|22312|22300|22312|22300|22312|22300|0
1754328890000|2025-08-04 17:34:50|22310.8|22298.8|22313.3|22301.3|22313.3|22301.3|22310.8|22298.8|2
1754328900000|2025-08-04 17:35:00|22312.1|22300.1|22318.3|22306.3|22318.3|22306.3|22312.1|22300.1|12
1754328910000|2025-08-04 17:35:10|22314.7|22302.7|22314.7|22302.7|22314.7|22302.7|22314.6|22302.6|0
1754328920000|2025-08-04 17:35:20|22315.8|22303.8|22315.8|22303.8|22315.8|22303.8|22315.8|22303.8|0
1754328930000|2025-08-04 17:35:30|||||||||5
1754328940000|2025-08-04 17:35:40|22314.7|22302.7|22312.2|22300.2|22314.7|22302.7|22309.7|22297.7|7
1754328950000|2025-08-04 17:35:50|22314.6|22302.6|22314.6|22302.6|22319.5|22307.5|22314.6|22302.6|4
1754328960000|2025-08-04 17:36:00|22309.8|22297.8|22300.8|22288.8|22309.8|22297.8|22299.7|22287.7|7
1754328970000|2025-08-04 17:36:10|22302|22290|22300.8|22288.8|22302|22290|22300.8|22288.8|4
1754328980000|2025-08-04 17:36:20|22299.6|22287.6|22297|22285|22299.6|22287.6|22297|22285|2
1754328990000|2025-08-04 17:36:30|22295.8|22283.8|22297|22285|22297|22285|22294.6|22282.6|8
1754329000000|2025-08-04 17:36:40|22295.8|22283.8|22299.5|22287.5|22299.5|22287.5|22295.8|22283.8|0
1754329010000|2025-08-04 17:36:50|||||||||5
1754329020000|2025-08-04 17:37:00|22303.2|22291.2|22299.6|22287.6|22303.2|22291.2|22299.6|22287.6|3
1754329030000|2025-08-04 17:37:10|22302|22290|22302.1|22290.1|22302.1|22290.1|22302|22290|0
1754329040000|2025-08-04 17:37:20|22304.6|22292.6|22303.5|22291.5|22304.6|22292.6|22303.5|22291.5|1
1754329050000|2025-08-04 17:37:30|22303.3|22291.3|22304.5|22292.5|22304.5|22292.5|22303.3|22291.3|2
1754329060000|2025-08-04 17:37:40|22303.3|22291.3|22307|22295|22307|22295|22303.3|22291.3|7
1754329070000|2025-08-04 17:37:50|22305.8|22293.8|22309.5|22297.5|22309.5|22297.5|22305.8|22293.8|1
1754329080000|2025-08-04 17:38:00|22309.6|22297.6|22309.7|22297.7|22312|22300|22309.6|22297.6|2
1754329090000|2025-08-04 17:38:10|22310.8|22298.8|22308.3|22296.3|22312|22300|22305.8|22293.8|10
1754329100000|2025-08-04 17:38:20|22308.5|22296.5|22312|22300|22312|22300|22308.5|22296.5|5
1754329110000|2025-08-04 17:38:30|22312.1|22300.1|22314.5|22302.5|22314.5|22302.5|22312.1|22300.1|0
1754329120000|2025-08-04 17:38:40|22313.3|22301.3|22314.5|22302.5|22314.5|22302.5|22313.3|22301.3|0
1754329130000|2025-08-04 17:38:50|22314.6|22302.6|22314.5|22302.5|22314.6|22302.6|22314.5|22302.5|4
1754329140000|2025-08-04 17:39:00|22314.6|22302.6|22312.1|22300.1|22315.8|22303.8|22309.6|22297.6|6
1754329150000|2025-08-04 17:39:10|22313.2|22301.2|22313.3|22301.3|22313.3|22301.3|22313.2|22301.2|2
1754329160000|2025-08-04 17:39:20|22314.5|22302.5|22319.5|22307.5|22319.5|22307.5|22314.5|22302.5|13
1754329170000|2025-08-04 17:39:30|22320.6|22308.6|22320.8|22308.8|22322|22310|22319.5|22307.5|6
1754329180000|2025-08-04 17:39:40|22322|22310|22320.8|22308.8|22322|22310|22320.8|22308.8|2
1754329190000|2025-08-04 17:39:50|22321|22309|22332|22320|22332.2|22320.2|22321|22309|9
1754329200000|2025-08-04 17:40:00|22334.5|22322.5|22334.5|22322.5|22334.5|22322.5|22333.2|22321.2|6
1754329210000|2025-08-04 17:40:10|22334.7|22322.7|22343.3|22331.3|22349.5|22337.5|22334.7|22322.7|31
1754329220000|2025-08-04 17:40:20|22343.1|22331.1|22337.2|22325.2|22343.1|22331.1|22337.2|22325.2|3
1754329230000|2025-08-04 17:40:30|22337.3|22325.3|22339.7|22327.7|22339.7|22327.7|22337.3|22325.3|2
1754329240000|2025-08-04 17:40:40|22343.5|22331.5|22343.5|22331.5|22344.6|22332.6|22343.5|22331.5|0
1754329250000|2025-08-04 17:40:50|22345.8|22333.8|22347.1|22335.1|22349.5|22337.5|22344.7|22332.7|8
1754329260000|2025-08-04 17:41:00|22346|22334|22350.8|22338.8|22352.2|22340.2|22346|22334|7
1754329270000|2025-08-04 17:41:10|22352|22340|22354.5|22342.5|22357|22345|22350.8|22338.8|6
1754329280000|2025-08-04 17:41:20|22352.2|22340.2|22352.2|22340.2|22354.5|22342.5|22352.1|22340.1|3
1754329290000|2025-08-04 17:41:30|22353.3|22341.3|22347.1|22335.1|22353.3|22341.3|22347.1|22335.1|9
1754329300000|2025-08-04 17:41:40|22346|22334|22342.2|22330.2|22346|22334|22342.2|22330.2|1
1754329310000|2025-08-04 17:41:50|22344.5|22332.5|22344.8|22332.8|22344.8|22332.8|22343.5|22331.5|0
1754329320000|2025-08-04 17:42:00|22347.1|22335.1|22353.3|22341.3|22353.3|22341.3|22347.1|22335.1|10
1754329330000|2025-08-04 17:42:10|22354.5|22342.5|22347.2|22335.2|22354.5|22342.5|22347.2|22335.2|2
1754329340000|2025-08-04 17:42:20|22347.1|22335.1|22342.2|22330.2|22349.5|22337.5|22342.2|22330.2|5
1754329350000|2025-08-04 17:42:30|22342|22330|22347|22335|22347|22335|22339.7|22327.7|3
1754329360000|2025-08-04 17:42:40|22344.7|22332.7|22354.7|22342.7|22354.7|22342.7|22344.7|22332.7|13
1754329370000|2025-08-04 17:42:50|22354.8|22342.8|22372.2|22360.2|22372.2|22360.2|22354.7|22342.7|14
1754329380000|2025-08-04 17:43:00|22370.7|22358.7|22372.2|22360.2|22372.2|22360.2|22370.7|22358.7|5
1754329390000|2025-08-04 17:43:10|22373.4|22361.4|22384.4|22372.4|22384.7|22372.7|22373.4|22361.4|83
1754329400000|2025-08-04 17:43:20|22384.6|22372.6|22385.7|22373.7|22385.9|22373.9|22383.4|22371.4|43
1754329410000|2025-08-04 17:43:30|22385.9|22373.9|22383.4|22371.4|22385.9|22373.9|22383.2|22371.2|42
1754329420000|2025-08-04 17:43:40|22390.9|22378.9|22384.7|22372.7|22391|22379|22384.7|22372.7|9
1754329430000|2025-08-04 17:43:50|22384.6|22372.6|22377.1|22365.1|22384.6|22372.6|22377.1|22365.1|3
1754329440000|2025-08-04 17:44:00|22377|22365|22374.7|22362.7|22377|22365|22373.5|22361.5|1
1754329450000|2025-08-04 17:44:10|22377.3|22365.3|22382.1|22370.1|22382.1|22370.1|22376.1|22364.1|8
1754329460000|2025-08-04 17:44:20|22382.2|22370.2|22382|22370|22382.2|22370.2|22377.1|22365.1|10
1754329470000|2025-08-04 17:44:30|22384.5|22372.5|22392.1|22380.1|22394.6|22382.6|22384.5|22372.5|29
1754329480000|2025-08-04 17:44:40|22391|22379|22387.2|22375.2|22392.1|22380.1|22387.2|22375.2|4
1754329490000|2025-08-04 17:44:50|22387.3|22375.3|22384.7|22372.7|22388.5|22376.5|22384.7|22372.7|8
1754329500000|2025-08-04 17:45:00|22382.4|22370.4|22397.2|22385.2|22397.2|22385.2|22382.4|22370.4|24
1754329510000|2025-08-04 17:45:10|22396|22384|22397|22385|22397|22385|22396|22384|10
1754329520000|2025-08-04 17:45:20|22395.9|22383.9|22397|22385|22397|22385|22395.9|22383.9|35
1754329540000|2025-08-04 17:45:40|22387.2|22375.2|22387|22375|22387.2|22375.2|22387|22375|2
1754329550000|2025-08-04 17:45:50|22390.9|22378.9|22389.7|22377.7|22390.9|22378.9|22389.7|22377.7|4
1754329560000|2025-08-04 17:46:00|22390.9|22378.9|22389.7|22377.7|22394.7|22382.7|22388.6|22376.6|15
1754329580000|2025-08-04 17:46:20|22389.8|22377.8|22397.2|22385.2|22397.2|22385.2|22389.8|22377.8|4
1754329590000|2025-08-04 17:46:30|22396.1|22384.1|22392.2|22380.2|22396.1|22384.1|22392.2|22380.2|2
1754329600000|2025-08-04 17:46:40|22392.3|22380.3|22397.2|22385.2|22398.5|22386.5|22388.6|22376.6|8
1754329610000|2025-08-04 17:46:50|22397.1|22385.1|22401|22389|22401|22389|22396|22384|2
1754329620000|2025-08-04 17:47:00|22402.2|22390.2|22411|22399|22411|22399|22402.2|22390.2|11
1754329630000|2025-08-04 17:47:10|22412.1|22400.1|22408.6|22396.6|22412.2|22400.2|22408.6|22396.6|4
1754329640000|2025-08-04 17:47:20|22408.5|22396.5|22406.1|22394.1|22408.5|22396.5|22403.4|22391.4|7
1754329650000|2025-08-04 17:47:30|22412.1|22400.1|22418.6|22406.6|22427.2|22415.2|22412.1|22400.1|28
1754329660000|2025-08-04 17:47:40|22419.7|22407.7|22419.7|22407.7|22419.7|22407.7|22418.6|22406.6|1
1754329670000|2025-08-04 17:47:50|22418.6|22406.6|22419.7|22407.7|22426|22414|22418.6|22406.6|4
1754329680000|2025-08-04 17:48:00|22419.9|22407.9|22422.2|22410.2|22423.4|22411.4|22419.9|22407.9|4
1754329690000|2025-08-04 17:48:10|22423.5|22411.5|22422.2|22410.2|22423.5|22411.5|22422.2|22410.2|1
1754329700000|2025-08-04 17:48:20|22423.4|22411.4|22422.2|22410.2|22424.7|22412.7|22422.2|22410.2|7
1754329710000|2025-08-04 17:48:30|22421.1|22409.1|22424.8|22412.8|22424.8|22412.8|22418.5|22406.5|16
1754329720000|2025-08-04 17:48:40|22429.6|22417.6|22429.6|22417.6|22432|22420|22429.6|22417.6|3
1754329730000|2025-08-04 17:48:50|22429.5|22417.5|22422|22410|22429.5|22417.5|22422|22410|2
1754329740000|2025-08-04 17:49:00|22423.1|22411.1|22424.7|22412.7|22429.6|22417.6|22422|22410|4
1754329750000|2025-08-04 17:49:10|22424.6|22412.6|22424.7|22412.7|22424.7|22412.7|22424.6|22412.6|1
1754329760000|2025-08-04 17:49:20|22422.1|22410.1|22422|22410|22422.1|22410.1|22421.9|22409.9|4
1754329770000|2025-08-04 17:49:30|22423.1|22411.1|22433.4|22421.4|22433.4|22421.4|22423.1|22411.1|4
1754329780000|2025-08-04 17:49:40|22432.1|22420.1|22433.4|22421.4|22433.4|22421.4|22432|22420|27
1754329790000|2025-08-04 17:49:50|22434.5|22422.5|22432|22420|22434.5|22422.5|22432|22420|4
1754329800000|2025-08-04 17:50:00|22430.9|22418.9|22427.1|22415.1|22433.4|22421.4|22427|22415|10
1754329810000|2025-08-04 17:50:10|22427|22415|22429.5|22417.5|22430.9|22418.9|22427|22415|8
1754329820000|2025-08-04 17:50:20|22428.4|22416.4|22421.9|22409.9|22429.5|22417.5|22420.6|22408.6|10
1754329830000|2025-08-04 17:50:30|22424.3|22412.3|22426.8|22414.8|22426.9|22414.9|22424.3|22412.3|14
1754329840000|2025-08-04 17:50:40|22424.5|22412.5|22424.4|22412.4|22424.5|22412.5|22424.4|22412.4|8
1754329850000|2025-08-04 17:50:50|22423.2|22411.2|22426.8|22414.8|22426.8|22414.8|22423.2|22411.2|3
1754329860000|2025-08-04 17:51:00|22426.6|22414.6|22432|22420|22432|22420|22424.5|22412.5|6
1754329870000|2025-08-04 17:51:10|22430.9|22418.9|22429.7|22417.7|22430.9|22418.9|22429.7|22417.7|1
1754329880000|2025-08-04 17:51:20|22430.9|22418.9|22434.6|22422.6|22434.6|22422.6|22429.6|22417.6|6
1754329890000|2025-08-04 17:51:30|22434.5|22422.5|22433.1|22421.1|22434.5|22422.5|22431|22419|4
1754329900000|2025-08-04 17:51:40|22434.3|22422.3|22435.6|22423.6|22435.6|22423.6|22432|22420|1
1754329910000|2025-08-04 17:51:50|22440.7|22428.7|22447|22435|22449.5|22437.5|22440.7|22428.7|13
1754329920000|2025-08-04 17:52:00|22450.5|22438.5|22452|22440|22454.3|22442.3|22445.6|22433.6|19
1754329930000|2025-08-04 17:52:10|22451.9|22439.9|22458.4|22446.4|22458.4|22446.4|22451.9|22439.9|53
1754329940000|2025-08-04 17:52:20|22458.1|22446.1|22459.3|22447.3|22459.3|22447.3|22458.1|22446.1|9
1754329950000|2025-08-04 17:52:30|22459.4|22447.4|22466.8|22454.8|22466.8|22454.8|22459.3|22447.3|6
1754329960000|2025-08-04 17:52:40|22470.6|22458.6|22464.3|22452.3|22473.2|22461.2|22464.3|22452.3|12
1754329970000|2025-08-04 17:52:50|22464.4|22452.4|22461.8|22449.8|22464.4|22452.4|22459.3|22447.3|2
1754329980000|2025-08-04 17:53:00|22459.4|22447.4|22436.8|22424.8|22459.4|22447.4|22434.3|22422.3|14
1754329990000|2025-08-04 17:53:10|22434.4|22422.4|22439.4|22427.4|22449.3|22437.3|22434.4|22422.4|16
1754330000000|2025-08-04 17:53:20|22439.3|22427.3|22436.7|22424.7|22439.3|22427.3|22435.5|22423.5|1
1754330010000|2025-08-04 17:53:30|22436.8|22424.8|22434.3|22422.3|22436.8|22424.8|22433.1|22421.1|6
1754330020000|2025-08-04 17:53:40|22434.2|22422.2|22432.9|22420.9|22436.8|22424.8|22431.8|22419.8|13
1754330030000|2025-08-04 17:53:50|22434.2|22422.2|22434|22422|22435.4|22423.4|22432.9|22420.9|9
1754330040000|2025-08-04 17:54:00|22432.9|22420.9|22434.4|22422.4|22435.5|22423.5|22431.9|22419.9|5
1754330050000|2025-08-04 17:54:10|22434.3|22422.3|22431.9|22419.9|22441.5|22429.5|22431.9|22419.9|10
1754330060000|2025-08-04 17:54:20|22431.8|22419.8|22431.5|22419.5|22435.2|22423.2|22429.3|22417.3|10
1754330070000|2025-08-04 17:54:30|22430.4|22418.4|22436.7|22424.7|22438|22426|22430.4|22418.4|8
1754330080000|2025-08-04 17:54:40|22436.8|22424.8|22428.1|22416.1|22436.8|22424.8|22427|22415|6
1754330090000|2025-08-04 17:54:50|22429.3|22417.3|22424.3|22412.3|22431.8|22419.8|22424.3|22412.3|6
1754330100000|2025-08-04 17:55:00|22424.5|22412.5|22431.9|22419.9|22431.9|22419.9|22422|22410|21
1754330110000|2025-08-04 17:55:10|22429.5|22417.5|22423.2|22411.2|22429.5|22417.5|22422|22410|4
1754330120000|2025-08-04 17:55:20|22422.1|22410.1|22417|22405|22422.1|22410.1|22417|22405|4
1754330130000|2025-08-04 17:55:30|22412|22400|22415.6|22403.6|22416.9|22404.9|22412|22400|20
1754330140000|2025-08-04 17:55:40|22414.5|22402.5|22411.8|22399.8|22421.8|22409.8|22411.8|22399.8|14
1754330150000|2025-08-04 17:55:50|22410.6|22398.6|22420.6|22408.6|22421.8|22409.8|22408|22396|21
1754330160000|2025-08-04 17:56:00|22421.8|22409.8|22424.3|22412.3|22426.8|22414.8|22421.8|22409.8|7
1754330170000|2025-08-04 17:56:10|22424.2|22412.2|22433.1|22421.1|22434.3|22422.3|22423.1|22411.1|17
1754330180000|2025-08-04 17:56:20|22429.3|22417.3|22429.5|22417.5|22433|22421|22428.2|22416.2|3
1754330190000|2025-08-04 17:56:30|22427|22415|22429.3|22417.3|22429.3|22417.3|22426.8|22414.8|4
1754330200000|2025-08-04 17:56:40|22430.4|22418.4|22427|22415|22434.4|22422.4|22427|22415|8
1754330210000|2025-08-04 17:56:50|22430.9|22418.9|22437|22425|22438.2|22426.2|22429.5|22417.5|14
1754330220000|2025-08-04 17:57:00|22435.7|22423.7|22440.8|22428.8|22444.5|22432.5|22434.6|22422.6|9
1754330230000|2025-08-04 17:57:10|22439.5|22427.5|22439.5|22427.5|22439.5|22427.5|22439.5|22427.5|4
1754330240000|2025-08-04 17:57:20|22438.3|22426.3|22439.5|22427.5|22440.6|22428.6|22438.3|22426.3|4
1754330250000|2025-08-04 17:57:30|22440.6|22428.6|22442|22430|22444.5|22432.5|22439.5|22427.5|7
1754330260000|2025-08-04 17:57:40|22439.5|22427.5|22437|22425|22439.5|22427.5|22437|22425|3
1754330270000|2025-08-04 17:57:50|22432|22420|22432|22420|22432|22420|22432|22420|16
1754330280000|2025-08-04 17:58:00|22435.5|22423.5|22432|22420|22437|22425|22432|22420|23
1754330290000|2025-08-04 17:58:10|22430.9|22418.9|22423.4|22411.4|22430.9|22418.9|22423.4|22411.4|12
1754330300000|2025-08-04 17:58:20|22424.5|22412.5|22425.8|22413.8|22425.8|22413.8|22423.4|22411.4|24
1754330310000|2025-08-04 17:58:30|22424.5|22412.5|22423.3|22411.3|22425.8|22413.8|22423.3|22411.3|1
1754330320000|2025-08-04 17:58:40|22423.4|22411.4|22423.3|22411.3|22423.4|22411.4|22423.3|22411.3|22
1754330330000|2025-08-04 17:58:50|22423.4|22411.4|22423.4|22411.4|22423.4|22411.4|22423.4|22411.4|18
1754330340000|2025-08-04 17:59:00|22428.3|22416.3|22428.4|22416.4|22430.8|22418.8|22427|22415|22
1754330350000|2025-08-04 17:59:10|22429.5|22417.5|22432.1|22420.1|22435.8|22423.8|22429.5|22417.5|47
1754330360000|2025-08-04 17:59:20|22433.3|22421.3|22428|22416|22433.3|22421.3|22428|22416|69
1754330370000|2025-08-04 17:59:30|22433|22421|22423.3|22411.3|22433|22421|22423.3|22411.3|122
1754330380000|2025-08-04 17:59:40|22424.4|22412.4|22425.8|22413.8|22425.8|22413.8|22423.3|22411.3|76
1754330390000|2025-08-04 17:59:50|22424.4|22412.4|22420.6|22408.6|22425.6|22413.6|22418.3|22406.3|72
1754330400000|2025-08-04 18:00:00|22423.1|22411.1|22423|22411|22425.5|22413.5|22423|22411|70
1754330410000|2025-08-04 18:00:10|22423.1|22411.1|22420.8|22408.8|22424.5|22412.5|22420.8|22408.8|28
1754330420000|2025-08-04 18:00:20|22420.6|22408.6|22423.1|22411.1|22423.4|22411.4|22420.6|22408.6|36
1754330430000|2025-08-04 18:00:30|22423|22411|22419.4|22407.4|22423.1|22411.1|22419.3|22407.3|20
1754330440000|2025-08-04 18:00:40|22419.5|22407.5|22423|22411|22423|22411|22418.3|22406.3|91
1754330450000|2025-08-04 18:00:50|22425.5|22413.5|22420.3|22408.3|22427.9|22415.9|22420.3|22408.3|15
1754330460000|2025-08-04 18:01:00|22420.4|22408.4|22415.3|22403.3|22420.4|22408.4|22414|22402|21
1754330470000|2025-08-04 18:01:10|22416.7|22404.7|22417.9|22405.9|22419|22407|22416.7|22404.7|10
1754330480000|2025-08-04 18:01:20|22417.8|22405.8|22415.2|22403.2|22417.8|22405.8|22415.2|22403.2|25
1754330490000|2025-08-04 18:01:30|22416.5|22404.5|22419|22407|22419|22407|22416.5|22404.5|23
1754330500000|2025-08-04 18:01:40|22417.8|22405.8|22417.7|22405.7|22419|22407|22417.7|22405.7|7
1754330510000|2025-08-04 18:01:50|22416.4|22404.4|22420.1|22408.1|22421.5|22409.5|22416.4|22404.4|9
1754330520000|2025-08-04 18:02:00|22420.2|22408.2|22422.7|22410.7|22422.7|22410.7|22420.2|22408.2|21
1754330530000|2025-08-04 18:02:10|22421.5|22409.5|22410.2|22398.2|22421.5|22409.5|22410.2|22398.2|6
1754330540000|2025-08-04 18:02:20|22411.5|22399.5|22416.5|22404.5|22416.5|22404.5|22411.4|22399.4|7
1754330550000|2025-08-04 18:02:30|22415.4|22403.4|22416.5|22404.5|22416.5|22404.5|22415.2|22403.2|7
1754330560000|2025-08-04 18:02:40|22415.3|22403.3|22406.7|22394.7|22416.5|22404.5|22406.7|22394.7|11
1754330570000|2025-08-04 18:02:50|22404.2|22392.2|22401.8|22389.8|22404.3|22392.3|22401.8|22389.8|6
1754330580000|2025-08-04 18:03:00|22402.9|22390.9|22396.8|22384.8|22402.9|22390.9|22395.4|22383.4|11
1754330590000|2025-08-04 18:03:10|22396.9|22384.9|22400.4|22388.4|22401.8|22389.8|22396.9|22384.9|17
1754330600000|2025-08-04 18:03:20|22399|22387|22399.3|22387.3|22399.3|22387.3|22397.9|22385.9|6
1754330610000|2025-08-04 18:03:30|22399|22387|22397.9|22385.9|22399.3|22387.3|22397.8|22385.8|16
1754330620000|2025-08-04 18:03:40|22399|22387|22401.8|22389.8|22401.8|22389.8|22399|22387|3
1754330630000|2025-08-04 18:03:50|22400.5|22388.5|22407|22395|22407|22395|22399.3|22387.3|17
1754330640000|2025-08-04 18:04:00|22409.3|22397.3|22404.4|22392.4|22409.3|22397.3|22404.4|22392.4|10
1754330650000|2025-08-04 18:04:10|22404.3|22392.3|22401.8|22389.8|22404.4|22392.4|22401.8|22389.8|3
1754330660000|2025-08-04 18:04:20|22401.9|22389.9|22400.6|22388.6|22401.9|22389.9|22399.6|22387.6|21
1754330670000|2025-08-04 18:04:30|22401.9|22389.9|22400.6|22388.6|22401.9|22389.9|22400.5|22388.5|9
1754330680000|2025-08-04 18:04:40|22399.5|22387.5|22399.5|22387.5|22399.5|22387.5|22399.5|22387.5|3
1754330690000|2025-08-04 18:04:50|22399.4|22387.4|22399.4|22387.4|22400.6|22388.6|22399.3|22387.3|10
1754400600000|2025-08-05 13:30:00|22426.6|22414.6|22455|22443|22465.4|22445.4|22426.3|22414.3|122
1754400610000|2025-08-05 13:30:10|22454.1|22442.1|22439.1|22427.1|22461.7|22449.7|22435.3|22423.3|30
1754400620000|2025-08-05 13:30:20|22438.9|22426.9|22441.3|22429.3|22441.4|22429.4|22431.2|22419.2|38
1754400630000|2025-08-05 13:30:30|22439.1|22427.1|22445.3|22433.3|22448.9|22436.9|22436.4|22424.4|21
1754400640000|2025-08-05 13:30:40|22446.4|22434.4|22446.4|22434.4|22448.9|22436.9|22436.3|22424.3|27
1754400650000|2025-08-05 13:30:50|22441.6|22429.6|22450.3|22438.3|22453.9|22441.9|22440.4|22428.4|15
1754400660000|2025-08-05 13:31:00|22455.3|22443.3|22457.5|22445.5|22457.5|22445.5|22451.4|22439.4|16
1754400670000|2025-08-05 13:31:10|22460|22448|22455|22443|22467.5|22455.5|22455|22443|38
1754400680000|2025-08-05 13:31:20|22453.8|22441.8|22454.4|22442.4|22462.4|22450.4|22449.2|22437.2|50
1754400690000|2025-08-05 13:31:30|22454.3|22442.3|22444.3|22432.3|22455.7|22443.7|22436.8|22424.8|28
1754400700000|2025-08-05 13:31:40|22447.9|22435.9|22458.2|22446.2|22460.4|22448.4|22444.3|22432.3|17
1754400710000|2025-08-05 13:31:50|22458.1|22446.1|22480.6|22468.6|22480.6|22468.6|22453.1|22441.1|12
1754400720000|2025-08-05 13:32:00|22480.4|22468.4|22488.5|22476.5|22490.7|22478.7|22480.4|22468.4|32
1754400730000|2025-08-05 13:32:10|22488.3|22476.3|22491.1|22479.1|22496|22484|22481|22469|34
1754400740000|2025-08-05 13:32:20|22492.2|22480.2|22506.1|22494.1|22506.1|22494.1|22492.2|22480.2|10
1754400750000|2025-08-05 13:32:30|22503.6|22491.6|22508.5|22496.5|22508.5|22496.5|22496|22484|20
1754400760000|2025-08-05 13:32:40|22507.3|22495.3|22498.5|22486.5|22507.3|22495.3|22498.3|22486.3|13
1754400770000|2025-08-05 13:32:50|22497.3|22485.3|22506|22494|22506|22494|22497.2|22485.2|11
1754400780000|2025-08-05 13:33:00|22507.1|22495.1|22496|22484|22508.3|22496.3|22496|22484|18
1754400790000|2025-08-05 13:33:10|22498.3|22486.3|22489.8|22477.8|22506.1|22494.1|22489.8|22477.8|110
1754400800000|2025-08-05 13:33:20|22491.1|22479.1|22492.3|22480.3|22496.1|22484.1|22489.8|22477.8|4
1754400810000|2025-08-05 13:33:30|22493.5|22481.5|22496|22484|22497.3|22485.3|22491|22479|8
1754400820000|2025-08-05 13:33:40|22497.1|22485.1|22502.3|22490.3|22505.8|22493.8|22496|22484|15
1754400830000|2025-08-05 13:33:50|22501.1|22489.1|22494.6|22482.6|22503.3|22491.3|22494.6|22482.6|13
1754400840000|2025-08-05 13:34:00|22495.7|22483.7|22496|22484|22498.2|22486.2|22490.8|22478.8|4
1754400850000|2025-08-05 13:34:10|22497.1|22485.1|22498.3|22486.3|22509.6|22497.6|22497.1|22485.1|20
1754400860000|2025-08-05 13:34:20|22498.5|22486.5|22508.2|22496.2|22508.3|22496.3|22498.5|22486.5|5
1754400870000|2025-08-05 13:34:30|22508.5|22496.5|22505.8|22493.8|22510.8|22498.8|22503.5|22491.5|9
1754400880000|2025-08-05 13:34:40|22508.2|22496.2|22505.8|22493.8|22511|22499|22505.8|22493.8|9
1754400890000|2025-08-05 13:34:50|22505.7|22493.7|22501|22489|22505.7|22493.7|22501|22489|1
1754400900000|2025-08-05 13:35:00|22500.8|22488.8|22503.5|22491.5|22505.7|22493.7|22498.5|22486.5|16
1754400910000|2025-08-05 13:35:10|22505.7|22493.7|22519.6|22507.6|22519.7|22507.7|22504.6|22492.6|15
1754400920000|2025-08-05 13:35:20|22520.7|22508.7|22518.2|22506.2|22523.3|22511.3|22514.6|22502.6|16
1754400930000|2025-08-05 13:35:30|22520.4|22508.4|22524.3|22512.3|22529.3|22517.3|22520.4|22508.4|27
1754400940000|2025-08-05 13:35:40|22524.6|22512.6|22523.2|22511.2|22529.3|22517.3|22523.2|22511.2|13
1754400950000|2025-08-05 13:35:50|22527.9|22515.9|22528.1|22516.1|22529.3|22517.3|22526.8|22514.8|23
1754400960000|2025-08-05 13:36:00|22529.3|22517.3|22510.7|22498.7|22529.3|22517.3|22510.7|22498.7|38
1754400970000|2025-08-05 13:36:10|22512.9|22500.9|22515.8|22503.8|22518.2|22506.2|22512.1|22500.1|34
1754400980000|2025-08-05 13:36:20|22518.2|22506.2|22513.1|22501.1|22523.2|22511.2|22510.7|22498.7|26
1754400990000|2025-08-05 13:36:30|22509.6|22497.6|22518.2|22506.2|22518.2|22506.2|22509.3|22497.3|7
1754401000000|2025-08-05 13:36:40|22520.6|22508.6|22522.1|22510.1|22522.1|22510.1|22518.2|22506.2|6
1754401010000|2025-08-05 13:36:50|22521.7|22509.7|22519.6|22507.6|22522.1|22510.1|22518.3|22506.3|6
1754401020000|2025-08-05 13:37:00|22518.3|22506.3|22525.8|22513.8|22526|22514|22518.3|22506.3|8
1754401030000|2025-08-05 13:37:10|22526|22514|22523.5|22511.5|22526|22514|22523.3|22511.3|4
1754401040000|2025-08-05 13:37:20|22525.7|22513.7|22515.7|22503.7|22525.7|22513.7|22515.7|22503.7|15
1754401050000|2025-08-05 13:37:30|22513.3|22501.3|22509.6|22497.6|22513.5|22501.5|22508.2|22496.2|20
1754401060000|2025-08-05 13:37:40|22508.5|22496.5|22508.5|22496.5|22508.5|22496.5|22506|22494|8
1754401070000|2025-08-05 13:37:50|22509.6|22497.6|22503.5|22491.5|22509.6|22497.6|22503.3|22491.3|4
1754401080000|2025-08-05 13:38:00|22503.3|22491.3|22513.3|22501.3|22513.3|22501.3|22503.2|22491.2|10
1754401090000|2025-08-05 13:38:10|22514.5|22502.5|22513.5|22501.5|22516.7|22504.7|22513.3|22501.3|32
1754401100000|2025-08-05 13:38:20|22514.6|22502.6|22517.1|22505.1|22518.3|22506.3|22514.6|22502.6|4
1754401110000|2025-08-05 13:38:30|22519.6|22507.6|22525.7|22513.7|22528.2|22516.2|22519.6|22507.6|5
1754401120000|2025-08-05 13:38:40|22526.8|22514.8|22528.2|22516.2|22528.2|22516.2|22526.8|22514.8|3
1754401130000|2025-08-05 13:38:50|22529.5|22517.5|22530.7|22518.7|22530.7|22518.7|22529.5|22517.5|4
1754401140000|2025-08-05 13:39:00|22528.5|22516.5|22533.3|22521.3|22537|22525|22528.2|22516.2|6
1754401150000|2025-08-05 13:39:10|22533.5|22521.5|22535.7|22523.7|22538.2|22526.2|22533.5|22521.5|15
1754401160000|2025-08-05 13:39:20|22535.8|22523.8|22531|22519|22536|22524|22529.6|22517.6|16
1754401170000|2025-08-05 13:39:30|22533.3|22521.3|22534.6|22522.6|22534.7|22522.7|22533.2|22521.2|11
1754401180000|2025-08-05 13:39:40|22533.2|22521.2|22530.7|22518.7|22533.2|22521.2|22530.7|22518.7|10
1754401190000|2025-08-05 13:39:50|22529.6|22517.6|22528.2|22516.2|22529.6|22517.6|22528.2|22516.2|2
1754401200000|2025-08-05 13:40:00|22529.6|22517.6|22523.2|22511.2|22530.7|22518.7|22522.9|22510.9|34
1754401210000|2025-08-05 13:40:10|22520.8|22508.8|22525.7|22513.7|22525.7|22513.7|22519.3|22505.7|20
1754401220000|2025-08-05 13:40:20|22525.8|22513.8|22534.3|22522.3|22535.4|22523.4|22525.8|22513.8|4
1754401230000|2025-08-05 13:40:30|22534.2|22522.2|22539.3|22527.3|22539.3|22527.3|22534.2|22522.2|3
1754401240000|2025-08-05 13:40:40|22543.1|22531.1|22537.9|22525.9|22543.1|22531.1|22535.4|22523.4|18
1754401250000|2025-08-05 13:40:50|22535.7|22523.7|22535.4|22523.4|22535.7|22523.7|22534.6|22522.6|7
1754401260000|2025-08-05 13:41:00|22540.6|22528.6|22536.8|22524.8|22543.1|22531.1|22535.6|22523.6|27
1754401270000|2025-08-05 13:41:10|22537.1|22525.1|22538.1|22526.1|22540.4|22528.4|22535.6|22523.6|10
1754401280000|2025-08-05 13:41:20|22540.4|22528.4|22541.8|22529.8|22545.4|22533.4|22540.4|22528.4|8
1754401290000|2025-08-05 13:41:30|22539.6|22527.6|22535.4|22523.4|22539.6|22527.6|22535.4|22523.4|4
1754401300000|2025-08-05 13:41:40|22536.7|22524.7|22540.4|22528.4|22540.4|22528.4|22535.6|22523.6|5
1754401310000|2025-08-05 13:41:50|22540.6|22528.6|22542.9|22530.9|22542.9|22530.9|22540.6|22528.6|8
1754401320000|2025-08-05 13:42:00|22540.4|22528.4|22544.2|22532.2|22544.2|22532.2|22540.4|22528.4|27
1754401330000|2025-08-05 13:42:10|22544.3|22532.3|22541.8|22529.8|22544.3|22532.3|22541.8|22529.8|7
1754401340000|2025-08-05 13:42:20|22542.9|22530.9|22540.4|22528.4|22544.3|22532.3|22540.4|22528.4|2
1754401350000|2025-08-05 13:42:30|22539.3|22527.3|22535.2|22523.2|22539.3|22527.3|22530.7|22518.7|6
1754401360000|2025-08-05 13:42:40|22535.4|22523.4|22530.4|22518.4|22535.7|22523.7|22530.4|22518.4|4
1754401370000|2025-08-05 13:42:50|22530.6|22518.6|22532.9|22520.9|22532.9|22520.9|22530.4|22518.4|5
1754401380000|2025-08-05 13:43:00|22534.1|22522.1|22540.6|22528.6|22541.8|22529.8|22534.1|22522.1|7
1754401390000|2025-08-05 13:43:10|22542.9|22530.9|22540.4|22528.4|22542.9|22530.9|22540.4|22528.4|10
1754401400000|2025-08-05 13:43:20|22540.6|22528.6|22540.4|22528.4|22540.6|22528.6|22540.4|22528.4|1
1754401410000|2025-08-05 13:43:30|22541.6|22529.6|22540.4|22528.4|22541.6|22529.6|22540.4|22528.4|4
1754401420000|2025-08-05 13:43:40|22542.9|22530.9|22542.9|22530.9|22542.9|22530.9|22542.9|22530.9|4
1754401430000|2025-08-05 13:43:50|22541.8|22529.8|22542.9|22530.9|22542.9|22530.9|22539.3|22527.3|3
1754401440000|2025-08-05 13:44:00|22543.2|22531.2|22542.9|22530.9|22545.4|22533.4|22542.9|22530.9|6
1754401450000|2025-08-05 13:44:10|22541.8|22529.8|22542.8|22530.8|22542.9|22530.9|22541.8|22529.8|1
1754401460000|2025-08-05 13:44:20|22543.9|22531.9|22540.4|22528.4|22543.9|22531.9|22540.4|22528.4|4
1754401470000|2025-08-05 13:44:30|22542.9|22530.9|22542.9|22530.9|22542.9|22530.9|22540.4|22528.4|6
1754401480000|2025-08-05 13:44:40|22544.2|22532.2|22545.4|22533.4|22546.6|22534.6|22544.2|22532.2|7
1754401490000|2025-08-05 13:44:50|22545.3|22533.3|22546.6|22534.6|22546.6|22534.6|22544.2|22532.2|10
1754401500000|2025-08-05 13:45:00|22546.7|22534.7|22550.4|22538.4|22550.6|22538.6|22544.2|22532.2|8
1754401510000|2025-08-05 13:45:10|22550.6|22538.6|22551.8|22539.8|22552.9|22540.9|22548.1|22536.1|19
1754401520000|2025-08-05 13:45:20|22552.9|22540.9|22569.3|22557.3|22569.3|22557.3|22552.9|22540.9|35
1754401530000|2025-08-05 13:45:30|22570.6|22558.6|22557.9|22545.9|22571.8|22559.8|22557.9|22545.9|49
1754401540000|2025-08-05 13:45:40|22558.1|22546.1|22550.7|22538.7|22558.2|22546.2|22550.7|22538.7|7
1754401550000|2025-08-05 13:45:50|22550.8|22538.8|22552.9|22540.9|22554.3|22542.3|22545.6|22533.6|22
1754401560000|2025-08-05 13:46:00|22550.7|22538.7|22555.6|22543.6|22555.6|22543.6|22550.4|22538.4|4
1754401570000|2025-08-05 13:46:10|22556.8|22544.8|22555.6|22543.6|22558.1|22546.1|22555.6|22543.6|2
1754401580000|2025-08-05 13:46:20|22550.7|22538.7|22551.7|22539.7|22552|22540|22550.6|22538.6|5
1754401590000|2025-08-05 13:46:30|22550.6|22538.6|22543.1|22531.1|22550.6|22538.6|22543.1|22531.1|36
1754401600000|2025-08-05 13:46:40|22543.2|22531.2|22537.9|22525.9|22543.2|22531.2|22534.3|22522.3|14
1754401610000|2025-08-05 13:46:50|22538.2|22526.2|22534.3|22522.3|22538.2|22526.2|22534.3|22522.3|3
1754401620000|2025-08-05 13:47:00|||||||||1
1754401630000|2025-08-05 13:47:10|22535.5|22523.5|22538|22526|22538|22526|22534.3|22522.3|25
1754401640000|2025-08-05 13:47:20|22536.8|22524.8|22534.2|22522.2|22536.8|22524.8|22530.5|22518.5|14
1754401650000|2025-08-05 13:47:30|22533.1|22521.1|22530.5|22518.5|22535.5|22523.5|22526.8|22514.8|14
1754401660000|2025-08-05 13:47:40|22533.1|22521.1|22534.2|22522.2|22535.5|22523.5|22533|22521|6
1754401670000|2025-08-05 13:47:50|22534.3|22522.3|22533.1|22521.1|22535.5|22523.5|22533|22521|6
1754401680000|2025-08-05 13:48:00|22533|22521|22538|22526|22539.3|22527.3|22533|22521|4
1754401690000|2025-08-05 13:48:10|22536.8|22524.8|22541.8|22529.8|22541.8|22529.8|22535.6|22523.6|10
1754401700000|2025-08-05 13:48:20|22543|22531|22548|22536|22548|22536|22543|22531|7
1754401710000|2025-08-05 13:48:30|22546.8|22534.8|22548|22536|22549.3|22537.3|22546.8|22534.8|5
1754401720000|2025-08-05 13:48:40|22548.1|22536.1|22548.1|22536.1|22548.1|22536.1|22548.1|22536.1|0
1754401730000|2025-08-05 13:48:50|22548|22536|22548|22536|22549.1|22537.1|22548|22536|2
1754401740000|2025-08-05 13:49:00|22548.1|22536.1|22548|22536|22548.1|22536.1|22548|22536|0
1754401750000|2025-08-05 13:49:10|22548.1|22536.1|22548|22536|22548.1|22536.1|22548|22536|2
1754401760000|2025-08-05 13:49:20|22549.1|22537.1|22557.8|22545.8|22557.8|22545.8|22549.1|22537.1|27
1754401770000|2025-08-05 13:49:30|22556.7|22544.7|22556.8|22544.8|22556.8|22544.8|22556.6|22544.6|3
1754401780000|2025-08-05 13:49:40|22563|22551|22560.5|22548.5|22564.1|22552.1|22560.5|22548.5|16
1754401790000|2025-08-05 13:49:50|22562.7|22550.7|22560.3|22548.3|22562.7|22550.7|22560.3|22548.3|19
1754401800000|2025-08-05 13:50:00|22558|22546|22556.6|22544.6|22558|22546|22555.5|22543.5|12
1754401810000|2025-08-05 13:50:10|22556.4|22544.4|22551.4|22539.4|22556.4|22544.4|22551.4|22539.4|11
1754401820000|2025-08-05 13:50:20|22551.6|22539.6|22552.7|22540.7|22555.2|22543.2|22551.6|22539.6|5
1754401830000|2025-08-05 13:50:30|22551.6|22539.6|22552.8|22540.8|22556.3|22544.3|22551.6|22539.6|4
1754401840000|2025-08-05 13:50:40|22553.9|22541.9|22552.8|22540.8|22555.3|22543.3|22552.8|22540.8|2
1754401850000|2025-08-05 13:50:50|22556.6|22544.6|22556.6|22544.6|22560.2|22548.2|22556.6|22544.6|13
1754401860000|2025-08-05 13:51:00|22554.3|22542.3|22555.3|22543.3|22556.6|22544.6|22552.8|22540.8|8
1754401870000|2025-08-05 13:51:10|22554.1|22542.1|22553|22541|22555.5|22543.5|22551.8|22539.8|12
1754401880000|2025-08-05 13:51:20|22551.8|22539.8|22551.8|22539.8|22553.2|22541.2|22550.5|22538.5|21
1754401890000|2025-08-05 13:51:30|22551.7|22539.7|22555.6|22543.6|22558|22546|22551.7|22539.7|10
1754401900000|2025-08-05 13:51:40|22554.2|22542.2|22553.1|22541.1|22554.2|22542.2|22553.1|22541.1|7
1754401920000|2025-08-05 13:52:00|22553.2|22541.2|22550.6|22538.6|22553.2|22541.2|22546.8|22534.8|4
1754401930000|2025-08-05 13:52:10|22553|22541|22556.8|22544.8|22559.1|22547.1|22553|22541|8
1754401940000|2025-08-05 13:52:20|22558|22546|22558|22546|22559.1|22547.1|22558|22546|1
1754401950000|2025-08-05 13:52:30|22559.1|22547.1|22559.2|22547.2|22559.2|22547.2|22558|22546|4
1754401960000|2025-08-05 13:52:40|22559.1|22547.1|22558|22546|22559.1|22547.1|22558|22546|7
1754401970000|2025-08-05 13:52:50|22559.2|22547.2|22561.7|22549.7|22561.7|22549.7|22555.7|22543.7|6
1754401980000|2025-08-05 13:53:00|22558|22546|22560.5|22548.5|22560.5|22548.5|22556.8|22544.8|4
1754401990000|2025-08-05 13:53:10|22558|22546|22558|22546|22558|22546|22556.8|22544.8|22
1754402000000|2025-08-05 13:53:20|22556.8|22544.8|22556.8|22544.8|22556.8|22544.8|22556.8|22544.8|0
1754402010000|2025-08-05 13:53:30|22558|22546|22558|22546|22558.1|22546.1|22558|22546|10
1754402020000|2025-08-05 13:53:40|22557.8|22545.8|22557.7|22545.7|22557.8|22545.8|22557.7|22545.7|5
1754402030000|2025-08-05 13:53:50|22563.9|22551.9|22571.4|22559.4|22571.6|22559.6|22563.9|22551.9|14
1754402040000|2025-08-05 13:54:00|22575.2|22563.2|22577.7|22565.7|22577.7|22565.7|22575.2|22563.2|68
1754402050000|2025-08-05 13:54:10|22574.2|22562.2|22575.2|22563.2|22575.3|22563.3|22574.1|22562.1|15
1754402060000|2025-08-05 13:54:20|22575.5|22563.5|22574.1|22562.1|22576.6|22564.6|22574.1|22562.1|6
1754402070000|2025-08-05 13:54:30|22578.8|22566.8|22587.7|22575.7|22587.7|22575.7|22578.8|22566.8|64
1754402080000|2025-08-05 13:54:40|22586.6|22574.6|22589.1|22577.1|22589.1|22577.1|22586.4|22574.4|6
1754402090000|2025-08-05 13:54:50|22588|22576|22587.6|22575.6|22588|22576|22584.9|22572.9|31
1754402100000|2025-08-05 13:55:00|22585.2|22573.2|22592.4|22580.4|22592.4|22580.4|22585.2|22573.2|14
1754402110000|2025-08-05 13:55:10|22591.3|22579.3|22588.8|22576.8|22592.4|22580.4|22584.2|22572.2|27
1754402120000|2025-08-05 13:55:20|22588.9|22576.9|22587.7|22575.7|22590.1|22578.1|22587.7|22575.7|3
1754402130000|2025-08-05 13:55:30|22588.8|22576.8|22589.9|22577.9|22590.1|22578.1|22587.7|22575.7|16
1754402140000|2025-08-05 13:55:40|22587.7|22575.7|22584.9|22572.9|22589.9|22577.9|22581.3|22569.3|6
1754402150000|2025-08-05 13:55:50|22583.8|22571.8|22573.7|22561.7|22583.8|22571.8|22573.7|22561.7|24
1754402160000|2025-08-05 13:56:00|22574.8|22562.8|22562.6|22550.6|22574.8|22562.8|22562.4|22550.4|11
1754402170000|2025-08-05 13:56:10|22565.9|22553.9|22574.9|22562.9|22574.9|22562.9|22565.9|22553.9|9
1754402180000|2025-08-05 13:56:20|22577.6|22565.6|22581.3|22569.3|22581.3|22569.3|22577.6|22565.6|12
1754402190000|2025-08-05 13:56:30|22579.1|22567.1|22576.3|22564.3|22579.1|22567.1|22576.3|22564.3|9
1754402200000|2025-08-05 13:56:40|22572.7|22560.7|22575.2|22563.2|22575.2|22563.2|22572.6|22560.6|20
1754402210000|2025-08-05 13:56:50|22576.3|22564.3|22575.2|22563.2|22577.4|22565.4|22575.2|22563.2|14
1754402220000|2025-08-05 13:57:00|22574.1|22562.1|22575.2|22563.2|22575.2|22563.2|22574.1|22562.1|10
1754402230000|2025-08-05 13:57:10|22573.8|22561.8|22568.9|22556.9|22573.8|22561.8|22568.9|22556.9|7
1754402240000|2025-08-05 13:57:20|22569.1|22557.1|22572.7|22560.7|22572.7|22560.7|22569.1|22557.1|6
1754402250000|2025-08-05 13:57:30|22572.8|22560.8|22580.2|22568.2|22580.2|22568.2|22572.8|22560.8|7
1754402260000|2025-08-05 13:57:40|22582.7|22570.7|22582.7|22570.7|22582.7|22570.7|22582.7|22570.7|0
1754402270000|2025-08-05 13:57:50|22583.8|22571.8|22583.9|22571.9|22583.9|22571.9|22582.7|22570.7|3
1754402280000|2025-08-05 13:58:00|22585.2|22573.2|22592.6|22580.6|22592.6|22580.6|22585.1|22573.1|5
1754402290000|2025-08-05 13:58:10|22592.7|22580.7|22584.9|22572.9|22592.7|22580.7|22584.9|22572.9|6
1754402300000|2025-08-05 13:58:20|22583.8|22571.8|22581.2|22569.2|22587.4|22575.4|22579.9|22567.9|17
1754402310000|2025-08-05 13:58:30|22581.3|22569.3|22585.1|22573.1|22585.1|22573.1|22581.3|22569.3|3
1754402320000|2025-08-05 13:58:40|22584.9|22572.9|22589.9|22577.9|22589.9|22577.9|22584.9|22572.9|6
1754402330000|2025-08-05 13:58:50|22590.1|22578.1|22597.4|22585.4|22597.6|22585.6|22588.8|22576.8|11
1754402340000|2025-08-05 13:59:00|22598.7|22586.7|22604.1|22592.1|22607.4|22595.4|22598.7|22586.7|47
1754402350000|2025-08-05 13:59:10|22603.9|22591.9|22606.4|22594.4|22608.7|22596.7|22602.4|22590.4|6
1754402360000|2025-08-05 13:59:20|22606.3|22594.3|22608.8|22596.8|22608.8|22596.8|22604.9|22592.9|16
1754402370000|2025-08-05 13:59:30|22609.9|22597.9|22609.9|22597.9|22610.1|22598.1|22608.8|22596.8|20
1754402380000|2025-08-05 13:59:40|22608.8|22596.8|22601.6|22589.6|22609.9|22597.9|22601.6|22589.6|9
1754402390000|2025-08-05 13:59:50|22602.7|22590.7|22604|22592|22604.2|22592.2|22601.5|22589.5|14
1754402400000|2025-08-05 14:00:00|22602.7|22590.7|22605.3|22593.3|22605.3|22593.3|22598.8|22586.8|17
1754402410000|2025-08-05 14:00:10|22607.7|22595.7|22605.2|22593.2|22610.2|22598.2|22603|22591|17
1754402420000|2025-08-05 14:00:20|22605.3|22593.3|22581.3|22569.3|22605.3|22593.3|22580.1|22568.1|28
1754402430000|2025-08-05 14:00:30|22583.8|22571.8|22588.7|22576.7|22588.7|22576.7|22583.7|22571.7|7
1754402440000|2025-08-05 14:00:40|22587.4|22575.4|22588.8|22576.8|22589.9|22577.9|22587.4|22575.4|1
1754402450000|2025-08-05 14:00:50|22587.7|22575.7|22600.1|22588.1|22600.1|22588.1|22587.4|22575.4|8
1754402460000|2025-08-05 14:01:00|22602.3|22590.3|22608.8|22596.8|22608.8|22596.8|22598.8|22586.8|38
1754402470000|2025-08-05 14:01:10|22614.9|22602.9|22617.3|22605.3|22617.3|22605.3|22614.8|22602.8|13
1754402480000|2025-08-05 14:01:20|22615.9|22603.9|22612.3|22600.3|22615.9|22603.9|22609.9|22597.9|11
1754402490000|2025-08-05 14:01:30|22612.4|22600.4|22609.9|22597.9|22612.4|22600.4|22609.9|22597.9|8
1754402500000|2025-08-05 14:01:40|22610.2|22598.2|22607.6|22595.6|22610.2|22598.2|22604.9|22592.9|10
1754402510000|2025-08-05 14:01:50|22607.4|22595.4|22605.2|22593.2|22607.4|22595.4|22605.2|22593.2|0
1754402520000|2025-08-05 14:02:00|22606.3|22594.3|22603.8|22591.8|22609.9|22597.9|22603.8|22591.8|6
1754402530000|2025-08-05 14:02:10|22604.9|22592.9|22607.4|22595.4|22607.4|22595.4|22603.8|22591.8|5
1754402540000|2025-08-05 14:02:20|22606.3|22594.3|22604.9|22592.9|22606.3|22594.3|22603.8|22591.8|1
1754402550000|2025-08-05 14:02:30|22603.8|22591.8|22604.9|22592.9|22604.9|22592.9|22603.8|22591.8|1
1754402560000|2025-08-05 14:02:40|22603.8|22591.8|22607.2|22595.2|22607.3|22595.3|22603.8|22591.8|3
1754402570000|2025-08-05 14:02:50|22606.2|22594.2|22602.4|22590.4|22609.8|22597.8|22601.1|22589.1|8
1754402580000|2025-08-05 14:03:00|22601.3|22589.3|22609.9|22597.9|22609.9|22597.9|22601.2|22589.2|12
1754402590000|2025-08-05 14:03:10|22608.8|22596.8|22604.9|22592.9|22609.9|22597.9|22604.1|22592.1|7
1754402600000|2025-08-05 14:03:20|22604.1|22592.1|22609.8|22597.8|22617.2|22605.2|22604.1|22592.1|44
1754402610000|2025-08-05 14:03:30|22609.9|22597.9|22613.3|22601.3|22613.4|22601.4|22609.9|22597.9|1
1754402620000|2025-08-05 14:03:40|22617.2|22605.2|22621.9|22609.9|22627|22615|22617.2|22605.2|54
1754402630000|2025-08-05 14:03:50|22626.4|22614.4|22621.1|22609.1|22627|22615|22621.1|22609.1|20
1754402640000|2025-08-05 14:04:00|22623.3|22611.3|22624.5|22612.5|22626.9|22614.9|22623.3|22611.3|3
1754402650000|2025-08-05 14:04:10|22624.4|22612.4|22624.3|22612.3|22624.4|22612.4|22622|22610|31
1754402660000|2025-08-05 14:04:20|22623.2|22611.2|22624.4|22612.4|22624.4|22612.4|22621.9|22609.9|4
1754402670000|2025-08-05 14:04:30|22619.7|22607.7|22628.3|22616.3|22628.3|22616.3|22618.3|22606.3|12
1754402690000|2025-08-05 14:04:50|22629.4|22617.4|22624.5|22612.5|22629.4|22617.4|22624.5|22612.5|9
1754402700000|2025-08-05 14:05:00|22631.9|22619.9|22618.3|22606.3|22631.9|22619.9|22618.3|22606.3|10
1754402710000|2025-08-05 14:05:10|22623.3|22611.3|22627|22615|22627|22615|22622|22610|6
1754402720000|2025-08-05 14:05:20|22629.4|22617.4|22627|22615|22629.4|22617.4|22625.8|22613.8|2
1754402730000|2025-08-05 14:05:30|22625.9|22613.9|22624.5|22612.5|22625.9|22613.9|22624.5|22612.5|7
1754402740000|2025-08-05 14:05:40|22624.7|22612.7|22621.9|22609.9|22624.7|22612.7|22621.9|22609.9|15
1754402750000|2025-08-05 14:05:50|22625.7|22613.7|22627.2|22615.2|22627.2|22615.2|22624.5|22612.5|4
1754402760000|2025-08-05 14:06:00|22630.8|22618.8|22633.2|22621.2|22633.2|22621.2|22630.8|22618.8|9
1754402770000|2025-08-05 14:06:10|22635.7|22623.7|22638.2|22626.2|22638.2|22626.2|22634.4|22622.4|30
1754402780000|2025-08-05 14:06:20|22639.3|22627.3|22636.9|22624.9|22641.7|22629.7|22634.7|22622.7|26
1754402790000|2025-08-05 14:06:30|22638.3|22626.3|22639.4|22627.4|22641.9|22629.9|22638.3|22626.3|2
1754402800000|2025-08-05 14:06:40|22640.5|22628.5|22640.8|22628.8|22640.8|22628.8|22640.5|22628.5|4
1754402810000|2025-08-05 14:06:50|22641.9|22629.9|22644.3|22632.3|22644.3|22632.3|22641.9|22629.9|24
1754402820000|2025-08-05 14:07:00|22643|22631|22640.7|22628.7|22643|22631|22640.7|22628.7|8
1754402830000|2025-08-05 14:07:10|22641.8|22629.8|22639.6|22627.6|22641.9|22629.9|22639.4|22627.4|8
1754402840000|2025-08-05 14:07:20|22640.7|22628.7|22645.7|22633.7|22645.7|22633.7|22640.7|22628.7|4
1754402850000|2025-08-05 14:07:30|22645.5|22633.5|22646.7|22634.7|22647.9|22635.9|22645.5|22633.5|32
1754402860000|2025-08-05 14:07:40|22645.5|22633.5|22659.2|22647.2|22659.2|22647.2|22645.5|22633.5|19
1754402870000|2025-08-05 14:07:50|22661.5|22649.5|22664.2|22652.2|22665.4|22653.4|22660.4|22648.4|16
1754402880000|2025-08-05 14:08:00|22662.9|22650.9|22661.4|22649.4|22665.3|22653.3|22661.4|22649.4|9
1754402890000|2025-08-05 14:08:10|22660.3|22648.3|22658.9|22646.9|22660.3|22648.3|22656.7|22644.7|9
1754402900000|2025-08-05 14:08:20|22656.7|22644.7|22659.2|22647.2|22659.2|22647.2|22656.7|22644.7|15
1754402910000|2025-08-05 14:08:30|22660.3|22648.3|22665.3|22653.3|22665.3|22653.3|22660.3|22648.3|23
1754402920000|2025-08-05 14:08:40|22666.4|22654.4|22670|22658|22670|22658|22666.3|22654.3|18
1754402930000|2025-08-05 14:08:50|22671.4|22659.4|22676.4|22664.4|22676.4|22664.4|22670.1|22658.1|32
1754402940000|2025-08-05 14:09:00|22676.3|22664.3|22678.9|22666.9|22682.8|22670.8|22668.9|22656.9|52
1754402950000|2025-08-05 14:09:10|22680.3|22668.3|22682.5|22670.5|22682.5|22670.5|22680.3|22668.3|4
1754402960000|2025-08-05 14:09:20|22682.6|22670.6|22682.8|22670.8|22682.8|22670.8|22681.4|22669.4|8
1754402970000|2025-08-05 14:09:30|22683.9|22671.9|22685.1|22673.1|22686.4|22674.4|22682.8|22670.8|17
1754402980000|2025-08-05 14:09:40|22687.4|22675.4|22686.4|22674.4|22689|22677|22686.1|22674.1|32
1754402990000|2025-08-05 14:09:50|22681.4|22669.4|22686.4|22674.4|22686.4|22674.4|22681.4|22669.4|46
1754403000000|2025-08-05 14:10:00|22690.1|22678.1|22696.4|22684.4|22696.4|22684.4|22686.5|22674.5|55
1754403010000|2025-08-05 14:10:10|22691.4|22679.4|22694|22682|22698.9|22686.9|22691.4|22679.4|57
1754403020000|2025-08-05 14:10:20|22696.4|22684.4|22698.9|22686.9|22700|22688|22696.4|22684.4|13
1754403030000|2025-08-05 14:10:30|22694|22682|22681.4|22669.4|22697.6|22685.6|22681.4|22669.4|45
1754403040000|2025-08-05 14:10:40|22681.5|22669.5|22681.7|22669.7|22682.8|22670.8|22681.5|22669.5|5
1754403050000|2025-08-05 14:10:50|22681.4|22669.4|22676.4|22664.4|22681.4|22669.4|22667.5|22655.5|36
1754403060000|2025-08-05 14:11:00|22677.5|22665.5|22693.8|22681.8|22693.8|22681.8|22677.5|22665.5|7
1754403070000|2025-08-05 14:11:10|22696.1|22684.1|22698.4|22686.4|22698.4|22686.4|22693.8|22681.8|25
1754403080000|2025-08-05 14:11:20|22697.3|22685.3|22696.3|22684.3|22701.1|22689.1|22695.1|22683.1|7
1754403090000|2025-08-05 14:11:30|22695.1|22683.1|22699.8|22687.8|22699.8|22687.8|22694.9|22682.9|3
1754403100000|2025-08-05 14:11:40|22698.6|22686.6|22698.8|22686.8|22698.8|22686.8|22694.9|22682.9|4
1754403110000|2025-08-05 14:11:50|22701.1|22689.1|22696.1|22684.1|22701.3|22689.3|22693.8|22681.8|10
1754403120000|2025-08-05 14:12:00|22693.9|22681.9|22690.9|22678.9|22693.9|22681.9|22688.6|22676.6|21
1754403130000|2025-08-05 14:12:10|22688.5|22676.5|22695.9|22683.9|22695.9|22683.9|22688.5|22676.5|7
1754403140000|2025-08-05 14:12:20|22695.7|22683.7|22693.4|22681.4|22695.9|22683.9|22692.1|22680.1|2
1754403150000|2025-08-05 14:12:30|22694.6|22682.6|22695.7|22683.7|22696.9|22684.9|22688.5|22676.5|6
1754403160000|2025-08-05 14:12:40|22695.9|22683.9|22693.5|22681.5|22696|22684|22690.9|22678.9|9
1754403170000|2025-08-05 14:12:50|22694.6|22682.6|22703.4|22691.4|22706.3|22694.3|22694.6|22682.6|18
1754403180000|2025-08-05 14:13:00|22702.3|22690.3|22703.4|22691.4|22703.4|22691.4|22696.1|22684.1|9
1754403190000|2025-08-05 14:13:10|22702.3|22690.3|22703.5|22691.5|22703.5|22691.5|22702.3|22690.3|4
1754403200000|2025-08-05 14:13:20|22703.4|22691.4|22707.3|22695.3|22707.3|22695.3|22702.3|22690.3|2
1754403210000|2025-08-05 14:13:30|22708.6|22696.6|22715.9|22703.9|22715.9|22703.9|22708.5|22696.5|28
1754403220000|2025-08-05 14:13:40|22711|22699|22715.9|22703.9|22715.9|22703.9|22711|22699|18
1754403230000|2025-08-05 14:13:50|22714.8|22702.8|22706|22694|22715.9|22703.9|22703.4|22691.4|21
1754403240000|2025-08-05 14:14:00|22708.5|22696.5|22707.3|22695.3|22708.6|22696.6|22707.3|22695.3|8
1754403250000|2025-08-05 14:14:10|22708.6|22696.6|22708.4|22696.4|22708.6|22696.6|22707.1|22695.1|7
1754403260000|2025-08-05 14:14:20|22706.1|22694.1|22705.9|22693.9|22706.1|22694.1|22701.1|22689.1|5
1754403270000|2025-08-05 14:14:30|22707.1|22695.1|22708.4|22696.4|22709.6|22697.6|22707.1|22695.1|8
1754403280000|2025-08-05 14:14:40|22708.5|22696.5|22711|22699|22711|22699|22708.5|22696.5|21
1754403290000|2025-08-05 14:14:50|22709.9|22697.9|22710.7|22698.7|22710.9|22698.9|22707.1|22695.1|6
1754403300000|2025-08-05 14:15:00|22710.9|22698.9|22717.3|22705.3|22719.9|22707.9|22710.9|22698.9|26
1754403310000|2025-08-05 14:15:10|22720.6|22708.6|22725.9|22713.9|22725.9|22713.9|22720.6|22708.6|20
1754403320000|2025-08-05 14:15:20|22727|22715|22725.6|22713.6|22730.7|22718.7|22723.4|22711.4|34
1754403330000|2025-08-05 14:15:30|22726.7|22714.7|22725.6|22713.6|22726.7|22714.7|22725.6|22713.6|2
1754403340000|2025-08-05 14:15:40|22726.7|22714.7|22723.1|22711.1|22729.5|22717.5|22723.1|22711.1|23
1754403350000|2025-08-05 14:15:50|22722|22710|22722.8|22710.8|22723|22711|22719.2|22707.2|34
1754403360000|2025-08-05 14:16:00|22724.2|22712.2|22725.3|22713.3|22729.2|22717.2|22723|22711|7
1754403370000|2025-08-05 14:16:10|22721.6|22709.6|22728.1|22716.1|22730.6|22718.6|22721.6|22709.6|7
1754403380000|2025-08-05 14:16:20|22725.9|22713.9|22732.8|22720.8|22737.8|22725.8|22725.5|22713.5|102
1754403390000|2025-08-05 14:16:30|22733|22721|22735.3|22723.3|22742.6|22730.6|22733|22721|39
1754403400000|2025-08-05 14:16:40|22736.6|22724.6|22735.6|22723.6|22741.6|22729.6|22730.5|22718.5|33
1754403410000|2025-08-05 14:16:50|22733.1|22721.1|22733|22721|22735.6|22723.6|22733|22721|31
1754403420000|2025-08-05 14:17:00|22732.8|22720.8|22725.6|22713.6|22732.8|22720.8|22724.2|22712.2|23
1754403430000|2025-08-05 14:17:10|22726.7|22714.7|22734.5|22722.5|22734.5|22722.5|22726.7|22714.7|12
1754403440000|2025-08-05 14:17:20|22733.4|22721.4|22734.4|22722.4|22734.4|22722.4|22728.1|22716.1|24
1754403450000|2025-08-05 14:17:30|22734.5|22722.5|22733.1|22721.1|22739.4|22727.4|22730.7|22718.7|31
1754403460000|2025-08-05 14:17:40|22743.2|22731.2|22743.2|22731.2|22743.2|22731.2|22743.2|22731.2|14
1754403470000|2025-08-05 14:17:50|22743.1|22731.1|22735.9|22723.9|22744.4|22732.4|22735.9|22723.9|14
1754403480000|2025-08-05 14:18:00|22734.6|22722.6|22733.2|22721.2|22734.6|22722.6|22732|22720|14
1754403490000|2025-08-05 14:18:10|22732|22720|22729.6|22717.6|22732|22720|22728.4|22716.4|12
1754403500000|2025-08-05 14:18:20|22728.5|22716.5|22718.6|22706.6|22728.5|22716.5|22718.6|22706.6|24
1754403510000|2025-08-05 14:18:30|22720.9|22708.9|22719.8|22707.8|22721|22709|22712.5|22700.5|95
1754403520000|2025-08-05 14:18:40|22721.1|22709.1|22718.6|22706.6|22721.1|22709.1|22717.3|22705.3|14
1754403530000|2025-08-05 14:18:50|22718.2|22706.2|22718.4|22706.4|22718.4|22706.4|22713.6|22701.6|33
1754403540000|2025-08-05 14:19:00|22718.5|22706.5|22721|22709|22721|22709|22715.3|22703.3|18
1754403550000|2025-08-05 14:19:10|22719.9|22707.9|22733.6|22721.6|22739.8|22727.8|22719.9|22707.9|35
1754403560000|2025-08-05 14:19:20|22734.8|22722.8|22734.6|22722.6|22738.6|22726.6|22734.6|22722.6|8
1754403570000|2025-08-05 14:19:30|22733.5|22721.5|22733.5|22721.5|22733.5|22721.5|22730.9|22718.9|4
1754403580000|2025-08-05 14:19:40|22734.8|22722.8|22732.4|22720.4|22735.9|22723.9|22731|22719|3
1754403590000|2025-08-05 14:19:50|22733.5|22721.5|22734.8|22722.8|22734.8|22722.8|22731.1|22719.1|7
1754403600000|2025-08-05 14:20:00|22734.6|22722.6|22732.4|22720.4|22734.6|22722.6|22731.1|22719.1|5
1754403610000|2025-08-05 14:20:10|22733.5|22721.5|22729.8|22717.8|22733.5|22721.5|22729.8|22717.8|14
1754403620000|2025-08-05 14:20:20|22728.6|22716.6|22738.4|22726.4|22738.4|22726.4|22728.6|22716.6|15
1754403630000|2025-08-05 14:20:30|22739.6|22727.6|22738.5|22726.5|22744.8|22732.8|22737.3|22725.3|25
1754403640000|2025-08-05 14:20:40|22738.4|22726.4|22735.9|22723.9|22738.4|22726.4|22735.9|22723.9|1
1754403650000|2025-08-05 14:20:50|22734.8|22722.8|22735.9|22723.9|22736|22724|22734.8|22722.8|5
1754403660000|2025-08-05 14:21:00|22734.8|22722.8|22729.5|22717.5|22740.9|22728.9|22729.5|22717.5|35
1754403670000|2025-08-05 14:21:10|22730.6|22718.6|22724.6|22712.6|22730.6|22718.6|22722.3|22710.3|13
1754403680000|2025-08-05 14:21:20|22724.8|22712.8|22720.9|22708.9|22724.8|22712.8|22720.9|22708.9|6
1754403690000|2025-08-05 14:21:30|22722.1|22710.1|22720.7|22708.7|22722.1|22710.1|22719.6|22707.6|2
1754403700000|2025-08-05 14:21:40|22720.9|22708.9|22713.4|22701.4|22720.9|22708.9|22709.8|22697.8|15
1754403710000|2025-08-05 14:21:50|22714.8|22702.8|22711|22699|22715.9|22703.9|22706.3|22694.3|44
1754403720000|2025-08-05 14:22:00|22712.3|22700.3|22716|22704|22717.3|22705.3|22712.3|22700.3|12
1754403730000|2025-08-05 14:22:10|22715.9|22703.9|22710.9|22698.9|22715.9|22703.9|22710.9|22698.9|5
1754403740000|2025-08-05 14:22:20|22711|22699|22710.9|22698.9|22713.4|22701.4|22710.9|22698.9|7
1754403750000|2025-08-05 14:22:30|22712.1|22700.1|22710.9|22698.9|22712.1|22700.1|22709.8|22697.8|16
1754403760000|2025-08-05 14:22:40|22711|22699|22708.4|22696.4|22711|22699|22704.8|22692.8|26
1754403770000|2025-08-05 14:22:50|22709.5|22697.5|22712.1|22700.1|22712.1|22700.1|22708.4|22696.4|5
1754403780000|2025-08-05 14:23:00|22715.9|22703.9|22715.9|22703.9|22717.1|22705.1|22715.9|22703.9|22
1754403790000|2025-08-05 14:23:10|22716|22704|22710.9|22698.9|22717.3|22705.3|22709.8|22697.8|6
1754403800000|2025-08-05 14:23:20|22709.8|22697.8|22707.1|22695.1|22711|22699|22707.1|22695.1|20
1754403810000|2025-08-05 14:23:30|22708.2|22696.2|22710.9|22698.9|22710.9|22698.9|22708.2|22696.2|4
1754403820000|2025-08-05 14:23:40|22711|22699|22715.9|22703.9|22715.9|22703.9|22710.9|22698.9|16
1754403830000|2025-08-05 14:23:50|22708.6|22696.6|22723.4|22711.4|22723.5|22711.5|22708.5|22696.5|40
1754403840000|2025-08-05 14:24:00|22726.1|22714.1|22727.3|22715.3|22728.4|22716.4|22725|22713|8
1754403850000|2025-08-05 14:24:10|22724.9|22712.9|22720.9|22708.9|22724.9|22712.9|22717.4|22705.4|20
1754403860000|2025-08-05 14:24:20|22719.8|22707.8|22723.6|22711.6|22723.6|22711.6|22716.1|22704.1|23
1754403870000|2025-08-05 14:24:30|22722.5|22710.5|22730.9|22718.9|22730.9|22718.9|22722.5|22710.5|19
1754403880000|2025-08-05 14:24:40|22729.6|22717.6|22729.8|22717.8|22730.9|22718.9|22727.3|22715.3|11
1754403890000|2025-08-05 14:24:50|22728.5|22716.5|22736|22724|22738.4|22726.4|22728.4|22716.4|36
1754403900000|2025-08-05 14:25:00|22734.9|22722.9|22737.5|22725.5|22737.5|22725.5|22732.5|22720.5|4
1754403910000|2025-08-05 14:25:10|22736.1|22724.1|22739.8|22727.8|22739.8|22727.8|22736.1|22724.1|5
1754403920000|2025-08-05 14:25:20|22739.9|22727.9|22742.5|22730.5|22742.8|22730.8|22739.9|22727.9|16
1754403930000|2025-08-05 14:25:30|22745|22733|22747.5|22735.5|22747.5|22735.5|22743.9|22731.9|22
1754403940000|2025-08-05 14:25:40|22747.3|22735.3|22741.4|22729.4|22747.3|22735.3|22741.4|22729.4|11
1754403950000|2025-08-05 14:25:50|22741.5|22729.5|22743.9|22731.9|22743.9|22731.9|22741.5|22729.5|1
1754403960000|2025-08-05 14:26:00|22744|22732|22730.3|22718.3|22744|22732|22730.3|22718.3|21
1754403970000|2025-08-05 14:26:10|22730.4|22718.4|22737.9|22725.9|22740.3|22728.3|22730.4|22718.4|17
1754403980000|2025-08-05 14:26:20|22741.7|22729.7|22741.5|22729.5|22744.2|22732.2|22741.5|22729.5|7
1754403990000|2025-08-05 14:26:30|22741.7|22729.7|22736.4|22724.4|22741.7|22729.7|22736.4|22724.4|16
1754404000000|2025-08-05 14:26:40|22736.5|22724.5|22736.5|22724.5|22739|22727|22735.4|22723.4|19
1754404010000|2025-08-05 14:26:50|22739.4|22727.4|22741.8|22729.8|22743.1|22731.1|22739.4|22727.4|18
1754404020000|2025-08-05 14:27:00|22741.9|22729.9|22739.3|22727.3|22741.9|22729.9|22736.8|22724.8|8
1754404030000|2025-08-05 14:27:10|22738.1|22726.1|22741.9|22729.9|22741.9|22729.9|22736.9|22724.9|9
1754404040000|2025-08-05 14:27:20|22739.6|22727.6|22744.4|22732.4|22744.4|22732.4|22739.4|22727.4|4
1754404050000|2025-08-05 14:27:30|22744.3|22732.3|22741.7|22729.7|22744.3|22732.3|22739.2|22727.2|15
1754404060000|2025-08-05 14:27:40|22741.9|22729.9|22741.7|22729.7|22744.4|22732.4|22740.6|22728.6|11
1754404070000|2025-08-05 14:27:50|22740.6|22728.6|22724.2|22712.2|22740.6|22728.6|22724.2|22712.2|13
1754404080000|2025-08-05 14:28:00|22719.2|22707.2|22721.8|22709.8|22724.2|22712.2|22719.2|22707.2|16
1754404090000|2025-08-05 14:28:10|22721.7|22709.7|22734.4|22722.4|22734.4|22722.4|22719.4|22707.4|19
1754404100000|2025-08-05 14:28:20|22735.6|22723.6|22736.7|22724.7|22736.7|22724.7|22734.4|22722.4|9
1754404110000|2025-08-05 14:28:30|22739|22727|22735.3|22723.3|22740.3|22728.3|22735.3|22723.3|9
1754404120000|2025-08-05 14:28:40|22736.4|22724.4|22738.9|22726.9|22738.9|22726.9|22736.4|22724.4|4
1754404130000|2025-08-05 14:28:50|22740.3|22728.3|22744.2|22732.2|22744.2|22732.2|22740.3|22728.3|9
1754404140000|2025-08-05 14:29:00|22743.9|22731.9|22748.1|22736.1|22749.3|22737.3|22740.4|22728.4|35
1754404150000|2025-08-05 14:29:10|22748.2|22736.2|22748.1|22736.1|22749.4|22737.4|22746.8|22734.8|6
1754404160000|2025-08-05 14:29:20|22746.9|22734.9|22748.1|22736.1|22750.7|22738.7|22745.6|22733.6|22
1754404170000|2025-08-05 14:29:30|22749.3|22737.3|22749.4|22737.4|22749.4|22737.4|22748.1|22736.1|3
1754404180000|2025-08-05 14:29:40|22750.6|22738.6|22749.2|22737.2|22751.7|22739.7|22748.1|22736.1|11
1754404190000|2025-08-05 14:29:50|22748.1|22736.1|22750.6|22738.6|22750.6|22738.6|22748.1|22736.1|3
1754404200000|2025-08-05 14:30:00|22749.4|22737.4|22746.9|22734.9|22749.4|22737.4|22746.9|22734.9|8
1754404210000|2025-08-05 14:30:10|22748.1|22736.1|22746.7|22734.7|22750.6|22738.6|22745.6|22733.6|7
1754404220000|2025-08-05 14:30:20|22746.9|22734.9|22746.7|22734.7|22750.6|22738.6|22746.7|22734.7|8
1754404230000|2025-08-05 14:30:30|22746.9|22734.9|22749.2|22737.2|22750.6|22738.6|22746.7|22734.7|2
1754404240000|2025-08-05 14:30:40|22748.1|22736.1|22746.7|22734.7|22750.6|22738.6|22741.7|22728.3|66
1754404250000|2025-08-05 14:30:50|22746.8|22734.8|22746.7|22734.7|22746.8|22734.8|22746.7|22734.7|1
1754404260000|2025-08-05 14:31:00|22747.8|22735.8|22746.7|22734.7|22749.2|22737.2|22745.4|22733.4|7
1754404270000|2025-08-05 14:31:10|22748.1|22736.1|22748.1|22736.1|22749.2|22737.2|22747.9|22735.9|1
1754404280000|2025-08-05 14:31:20|22747.9|22735.9|22746.7|22734.7|22749.2|22737.2|22745.4|22733.4|15
1754404290000|2025-08-05 14:31:30|22749.2|22737.2|22751.9|22739.9|22751.9|22739.9|22749.2|22737.2|21
1754404300000|2025-08-05 14:31:40|22751.8|22739.8|22741.9|22729.9|22752.9|22740.9|22739.3|22727.3|75
1754404310000|2025-08-05 14:31:50|22740.8|22728.8|22739.4|22727.4|22740.8|22728.8|22739.4|22727.4|4
1754404320000|2025-08-05 14:32:00|22738.3|22726.3|22739.4|22727.4|22739.4|22727.4|22735.7|22723.7|32
1754404330000|2025-08-05 14:32:10|22736.9|22724.9|22741.9|22729.9|22743.2|22731.2|22736.9|22724.9|10
1754404340000|2025-08-05 14:32:20|22744.4|22732.4|22745.4|22733.4|22745.4|22733.4|22741.7|22729.7|19
1754404350000|2025-08-05 14:32:30|22746.7|22734.7|22748.1|22736.1|22748.1|22736.1|22741.8|22729.8|4
1754404360000|2025-08-05 14:32:40|22748.2|22736.2|22749.6|22737.6|22750.7|22738.7|22748.2|22736.2|3
1754404370000|2025-08-05 14:32:50|22749.4|22737.4|22753.3|22741.3|22754.6|22742.6|22748.3|22736.3|13
1754404380000|2025-08-05 14:33:00|22754.4|22742.4|22753.6|22741.6|22757.2|22745.2|22753.3|22741.3|52
1754404390000|2025-08-05 14:33:10|22752.3|22740.3|22754.7|22742.7|22754.7|22742.7|22751.1|22739.1|19
1754404400000|2025-08-05 14:33:20|22754.6|22742.6|22747.3|22735.3|22754.6|22742.6|22746.1|22734.1|14
1754404410000|2025-08-05 14:33:30|22747.2|22735.2|22745|22733|22747.2|22735.2|22745|22733|9
1754404420000|2025-08-05 14:33:40|22749.6|22737.6|22756.1|22744.1|22756.2|22744.2|22749.6|22737.6|27
1754404430000|2025-08-05 14:33:50|22754.8|22742.8|22756|22744|22757.1|22745.1|22754.7|22742.7|4
1754404440000|2025-08-05 14:34:00|22757.3|22745.3|22765.8|22753.8|22766.1|22754.1|22756.5|22744.5|67
1754404450000|2025-08-05 14:34:10|22766|22754|22763.3|22751.3|22766|22754|22761|22749|20
1754404460000|2025-08-05 14:34:20|22763.6|22751.6|22761.1|22749.1|22767.2|22755.2|22759.7|22747.7|22
1754404470000|2025-08-05 14:34:30|22761|22749|22763.6|22751.6|22763.6|22751.6|22761|22749|8
1754404480000|2025-08-05 14:34:40|22766.1|22754.1|22762.2|22750.2|22766.2|22754.2|22761|22749|7
1754404490000|2025-08-05 14:34:50|22761|22749|22773.6|22761.6|22773.6|22761.6|22757.3|22745.3|48
1754404500000|2025-08-05 14:35:00|22769.8|22757.8|22767.2|22755.2|22771|22759|22763.6|22751.6|32
1754404510000|2025-08-05 14:35:10|22768.5|22756.5|22771.9|22759.9|22772.1|22760.1|22764.7|22752.7|48
1754404520000|2025-08-05 14:35:20|22768.2|22756.2|22764.7|22752.7|22768.2|22756.2|22764.7|22752.7|19
1754404530000|2025-08-05 14:35:30|22769.6|22757.6|22759.6|22747.6|22770.7|22758.7|22759.6|22747.6|20
1754404540000|2025-08-05 14:35:40|22757.1|22745.1|22759.7|22747.7|22759.7|22747.7|22757.1|22745.1|8
1754404550000|2025-08-05 14:35:50|22759.4|22747.4|22754.7|22742.7|22759.6|22747.6|22753.3|22741.3|9
1754404560000|2025-08-05 14:36:00|22754.4|22742.4|22748.3|22736.3|22754.4|22742.4|22747.1|22735.1|8
1754404570000|2025-08-05 14:36:10|22744.7|22732.7|22742.1|22730.1|22748.3|22736.3|22742.1|22730.1|10
1754404580000|2025-08-05 14:36:20|22739.7|22727.7|22744.4|22732.4|22748.1|22736.1|22739.7|22727.7|24
1754404590000|2025-08-05 14:36:30|22744.6|22732.6|22747.1|22735.1|22747.1|22735.1|22744.4|22732.4|0
1754404600000|2025-08-05 14:36:40|22746.9|22734.9|22751.9|22739.9|22751.9|22739.9|22746.9|22734.9|2
1754404610000|2025-08-05 14:36:50|22752.1|22740.1|22744.4|22732.4|22752.1|22740.1|22744.4|22732.4|33
1754404620000|2025-08-05 14:37:00|22742.2|22730.2|22748.5|22736.5|22748.5|22736.5|22742.2|22730.2|2
1754404630000|2025-08-05 14:37:10|22756.8|22744.8|22749.7|22737.7|22756.9|22744.9|22749.7|22737.7|6
1754404640000|2025-08-05 14:37:20|22749.6|22737.6|22744.6|22732.6|22749.6|22737.6|22742.1|22730.1|7
1754404650000|2025-08-05 14:37:30|22744.7|22732.7|22739.7|22727.7|22746.9|22734.9|22739.7|22727.7|9
1754404660000|2025-08-05 14:37:40|22739.6|22727.6|22737.1|22725.1|22739.6|22727.6|22734.7|22722.7|6
1754404670000|2025-08-05 14:37:50|22738.3|22726.3|22741.9|22729.9|22741.9|22729.9|22737.1|22725.1|25
1754404680000|2025-08-05 14:38:00|22742.1|22730.1|22735.8|22723.8|22742.1|22730.1|22735.8|22723.8|20
1754404690000|2025-08-05 14:38:10|22739.2|22727.2|22734.7|22722.7|22739.7|22727.7|22734.7|22722.7|6
1754404700000|2025-08-05 14:38:20|22734.6|22722.6|22731.9|22719.9|22734.7|22722.7|22727.2|22715.2|11
1754404710000|2025-08-05 14:38:30|22729.6|22717.6|22728.1|22716.1|22729.6|22717.6|22726.9|22714.9|3
1754404720000|2025-08-05 14:38:40|22726.9|22714.9|22724.4|22712.4|22729.4|22717.4|22724.4|22712.4|13
1754404730000|2025-08-05 14:38:50|22724.6|22712.6|22723.3|22711.3|22733.2|22721.2|22723.3|22711.3|43
1754404740000|2025-08-05 14:39:00|22724.4|22712.4|22724.4|22712.4|22729.6|22717.6|22724.4|22712.4|32
1754404750000|2025-08-05 14:39:10|22726.9|22714.9|22734.4|22722.4|22735.6|22723.6|22724.6|22712.6|13
1754404760000|2025-08-05 14:39:20|22734.2|22722.2|22729.4|22717.4|22734.2|22722.2|22727.1|22715.1|5
1754404770000|2025-08-05 14:39:30|22729.6|22717.6|22744.6|22732.6|22744.6|22732.6|22729.6|22717.6|3
1754404780000|2025-08-05 14:39:40|22742.2|22730.2|22745.8|22733.8|22745.8|22733.8|22741|22729|8
1754404790000|2025-08-05 14:39:50|22748.1|22736.1|22739.6|22727.6|22748.1|22736.1|22739.6|22727.6|5
1754404800000|2025-08-05 14:40:00|22739.7|22727.7|22752.1|22740.1|22752.1|22740.1|22739.7|22727.7|12
1754404810000|2025-08-05 14:40:10|22754.3|22742.3|22754.6|22742.6|22754.6|22742.6|22751.1|22739.1|16
1754404820000|2025-08-05 14:40:20|22753.5|22741.5|22754.4|22742.4|22754.4|22742.4|22753.3|22741.3|3
1754404830000|2025-08-05 14:40:30|22753.3|22741.3|22744.3|22732.3|22753.3|22741.3|22744.3|22732.3|19
1754404840000|2025-08-05 14:40:40|22743.1|22731.1|22736.9|22724.9|22743.1|22731.1|22736.8|22724.8|2
1754404850000|2025-08-05 14:40:50|22739.2|22727.2|22739.2|22727.2|22739.2|22727.2|22739.2|22727.2|0
1754404860000|2025-08-05 14:41:00|22740.6|22728.6|22736.9|22724.9|22741.7|22729.7|22736.9|22724.9|4
1754404870000|2025-08-05 14:41:10|22735.7|22723.7|22729.2|22717.2|22735.7|22723.7|22729.2|22717.2|3
1754404880000|2025-08-05 14:41:20|22726.9|22714.9|22726.8|22714.8|22728.1|22716.1|22725.6|22713.6|14
1754404890000|2025-08-05 14:41:30|22726.7|22714.7|22720.6|22708.6|22726.7|22714.7|22720.6|22708.6|8
1754404900000|2025-08-05 14:41:40|22721.7|22709.7|22710.7|22698.7|22728.2|22716.2|22710.7|22698.7|8
1754404910000|2025-08-05 14:41:50|22713.1|22701.1|22709.6|22697.6|22713.1|22701.1|22709.6|22697.6|9
1754404920000|2025-08-05 14:42:00|22710.7|22698.7|22710.7|22698.7|22711.9|22699.9|22709.6|22697.6|10
1754404930000|2025-08-05 14:42:10|22709.3|22697.3|22709.2|22697.2|22709.6|22697.6|22708.1|22696.1|20
1754404940000|2025-08-05 14:42:20|22709.6|22697.6|22711.9|22699.9|22713.1|22701.1|22709.6|22697.6|49
1754404950000|2025-08-05 14:42:30|22719.2|22707.2|22721.4|22709.4|22721.7|22709.7|22711.9|22699.9|73
1754404960000|2025-08-05 14:42:40|22719.2|22707.2|22724.1|22712.1|22724.1|22712.1|22719.1|22707.1|6
1754404970000|2025-08-05 14:42:50|22729.1|22717.1|22719.1|22707.1|22729.1|22717.1|22717.9|22705.9|8
1754404980000|2025-08-05 14:43:00|22719.2|22707.2|22721.6|22709.6|22721.6|22709.6|22719.1|22707.1|1
1754404990000|2025-08-05 14:43:10|22721.4|22709.4|22726.4|22714.4|22729.2|22717.2|22721.4|22709.4|9
1754405000000|2025-08-05 14:43:20|22727.5|22715.5|22736.4|22724.4|22736.4|22724.4|22727.5|22715.5|15
1754405010000|2025-08-05 14:43:30|22735.3|22723.3|22737.8|22725.8|22737.8|22725.8|22735.3|22723.3|2
1754405020000|2025-08-05 14:43:40|22738.9|22726.9|22730.3|22718.3|22738.9|22726.9|22730.3|22718.3|8
1754405030000|2025-08-05 14:43:50|22736.6|22724.6|22738.9|22726.9|22738.9|22726.9|22736.6|22724.6|2
1754405040000|2025-08-05 14:44:00|22739.2|22727.2|22741.4|22729.4|22741.4|22729.4|22739.2|22727.2|3
1754405050000|2025-08-05 14:44:10|22736.6|22724.6|22736.7|22724.7|22736.7|22724.7|22736.6|22724.6|4
1754405060000|2025-08-05 14:44:20|22734.1|22722.1|22736.8|22724.8|22739.1|22727.1|22731.7|22719.7|3
1754405070000|2025-08-05 14:44:30|22736.7|22724.7|22736.6|22724.6|22736.7|22724.7|22736.6|22724.6|5
1754405080000|2025-08-05 14:44:40|22736.4|22724.4|22736.6|22724.6|22736.6|22724.6|22734.1|22722.1|2
1754405090000|2025-08-05 14:44:50|22732.9|22720.9|22734.1|22722.1|22736.6|22724.6|22732.8|22720.8|3
1754405100000|2025-08-05 14:45:00|22736.4|22724.4|22739.2|22727.2|22741.6|22729.6|22736.4|22724.4|3
1754405110000|2025-08-05 14:45:10|22740.3|22728.3|22739.2|22727.2|22740.3|22728.3|22739.2|22727.2|1
1754405120000|2025-08-05 14:45:20|22739.1|22727.1|22733.9|22721.9|22739.1|22727.1|22731.4|22719.4|5
1754405130000|2025-08-05 14:45:30|22731.7|22719.7|22731.6|22719.6|22731.7|22719.7|22731.4|22719.4|1
1754405140000|2025-08-05 14:45:40|22736.4|22724.4|22736.4|22724.4|22736.4|22724.4|22736.4|22724.4|11
1754405150000|2025-08-05 14:45:50|22739.1|22727.1|22736.6|22724.6|22739.1|22727.1|22736.6|22724.6|5
1754405160000|2025-08-05 14:46:00|22736.7|22724.7|22741.6|22729.6|22741.6|22729.6|22736.7|22724.7|4
1754405170000|2025-08-05 14:46:10|22746.6|22734.6|22749.1|22737.1|22749.1|22737.1|22744.2|22732.2|4
1754405180000|2025-08-05 14:46:20|22748.9|22736.9|22752.8|22740.8|22752.8|22740.8|22748.9|22736.9|6
1754405190000|2025-08-05 14:46:30|22751.7|22739.7|22751.4|22739.4|22751.7|22739.7|22748.2|22736.2|43
1754405200000|2025-08-05 14:46:40|22749.2|22737.2|22751.4|22739.4|22751.4|22739.4|22749.1|22737.1|1
1754405210000|2025-08-05 14:46:50|22750.3|22738.3|22756.6|22744.6|22756.6|22744.6|22750.3|22738.3|2
1754405220000|2025-08-05 14:47:00|22758.9|22746.9|22761.4|22749.4|22761.4|22749.4|22758.9|22746.9|3
1754405230000|2025-08-05 14:47:10|22762.5|22750.5|22757.8|22745.8|22762.5|22750.5|22757.8|22745.8|5
1754405240000|2025-08-05 14:47:20|22755.3|22743.3|22755.3|22743.3|22760.2|22748.2|22755.3|22743.3|15
1754405250000|2025-08-05 14:47:30|22756.4|22744.4|22756.6|22744.6|22756.6|22744.6|22756.4|22744.4|1
1754405260000|2025-08-05 14:47:40|22755.3|22743.3|22757.8|22745.8|22757.8|22745.8|22755.3|22743.3|7
1754405270000|2025-08-05 14:47:50|22752.9|22740.9|22752.8|22740.8|22754.1|22742.1|22752.8|22740.8|4
1754405280000|2025-08-05 14:48:00|22753.9|22741.9|22755.3|22743.3|22756.6|22744.6|22752.8|22740.8|3
1754405290000|2025-08-05 14:48:10|22753.9|22741.9|22755.3|22743.3|22756.4|22744.4|22752.8|22740.8|12
1754405300000|2025-08-05 14:48:20|22756.4|22744.4|22757.8|22745.8|22757.8|22745.8|22756.4|22744.4|15
1754405310000|2025-08-05 14:48:30|22756.6|22744.6|22756.4|22744.4|22756.6|22744.6|22756.4|22744.4|4
1754405320000|2025-08-05 14:48:40|22757.8|22745.8|22756.7|22744.7|22757.8|22745.8|22756.4|22744.4|0
1754405330000|2025-08-05 14:48:50|22757.8|22745.8|22758.9|22746.9|22758.9|22746.9|22756.3|22744.3|3
1754405340000|2025-08-05 14:49:00|22760.3|22748.3|22760.3|22748.3|22761.4|22749.4|22757.8|22745.8|17
1754405350000|2025-08-05 14:49:10|||||||||5
1754405360000|2025-08-05 14:49:20|22762.7|22750.7|22760.3|22748.3|22762.7|22750.7|22760.3|22748.3|5
1754405370000|2025-08-05 14:49:30|22758.1|22746.1|22758.9|22746.9|22758.9|22746.9|22758.1|22746.1|8
1754405380000|2025-08-05 14:49:40|22758.8|22746.8|22758.9|22746.9|22758.9|22746.9|22757.7|22745.7|9
1754405390000|2025-08-05 14:49:50|22757.8|22745.8|22758.9|22746.9|22760|22748|22757.8|22745.8|6
1754405400000|2025-08-05 14:50:00|22760.3|22748.3|22758.9|22746.9|22760.3|22748.3|22758.9|22746.9|7
1754405410000|2025-08-05 14:50:10|22760|22748|22761.4|22749.4|22761.4|22749.4|22760|22748|7
1754405420000|2025-08-05 14:50:20|22760.3|22748.3|22757.7|22745.7|22760.3|22748.3|22757.7|22745.7|10
1754405430000|2025-08-05 14:50:30|22759.2|22747.2|22760.2|22748.2|22760.3|22748.3|22759.2|22747.2|0
1754405440000|2025-08-05 14:50:40|22760.3|22748.3|22758.9|22746.9|22762.5|22750.5|22757.8|22745.8|33
1754405450000|2025-08-05 14:50:50|22760|22748|22760.3|22748.3|22762.5|22750.5|22760|22748|3
1754405460000|2025-08-05 14:51:00|22761.4|22749.4|22760.2|22748.2|22761.4|22749.4|22759.1|22747.1|1
1754405470000|2025-08-05 14:51:10|22758.9|22746.9|22758.9|22746.9|22758.9|22746.9|22758.9|22746.9|4
1754405480000|2025-08-05 14:51:20|22757.7|22745.7|22772.8|22760.8|22772.8|22760.8|22757.7|22745.7|158
1754405490000|2025-08-05 14:51:30|22772.9|22760.9|22775.3|22763.3|22775.3|22763.3|22772.9|22760.9|63
1754405500000|2025-08-05 14:51:40|22775.4|22763.4|22772.5|22760.5|22780.3|22768.3|22772.5|22760.5|92
1754405510000|2025-08-05 14:51:50|22772.8|22760.8|22771.3|22759.3|22772.8|22760.8|22770.2|22758.2|32
1754405520000|2025-08-05 14:52:00|22771.4|22759.4|22767.5|22755.5|22771.4|22759.4|22767.5|22755.5|5
1754405530000|2025-08-05 14:52:10|22768.9|22756.9|22776.2|22764.2|22776.2|22764.2|22768.9|22756.9|9
1754405540000|2025-08-05 14:52:20|22777.5|22765.5|22778.7|22766.7|22782.5|22770.5|22777.5|22765.5|86
1754405550000|2025-08-05 14:52:30|22780|22768|22778.8|22766.8|22780|22768|22778.7|22766.7|2
1754405560000|2025-08-05 14:52:40|22778.7|22766.7|22777.5|22765.5|22778.7|22766.7|22777.5|22765.5|0
1754405570000|2025-08-05 14:52:50|22777.4|22765.4|22779.9|22767.9|22779.9|22767.9|22776.3|22764.3|9
1754405580000|2025-08-05 14:53:00|22778.7|22766.7|22776.3|22764.3|22778.7|22766.7|22776.2|22764.2|5
1754405590000|2025-08-05 14:53:10|22777.5|22765.5|22778.8|22766.8|22779.9|22767.9|22777.5|22765.5|9
1754405610000|2025-08-05 14:53:30|22778.9|22766.9|22778.9|22766.9|22782.5|22770.5|22778.9|22766.9|8
1754405620000|2025-08-05 14:53:40|22777.5|22765.5|22785|22773|22785|22773|22777.5|22765.5|40
1754405630000|2025-08-05 14:53:50|22787.5|22775.5|22787.5|22775.5|22787.5|22775.5|22787.5|22775.5|41
1754405640000|2025-08-05 14:54:00|22780|22768|22775.3|22763.3|22781.4|22769.4|22773.9|22761.9|34
1754405650000|2025-08-05 14:54:10|22776.4|22764.4|22783.7|22771.7|22786.3|22774.3|22775.3|22763.3|33
1754405660000|2025-08-05 14:54:20|22783.9|22771.9|22783.7|22771.7|22785|22773|22782.5|22770.5|2
1754405670000|2025-08-05 14:54:30|22782.5|22770.5|22782.5|22770.5|22783.7|22771.7|22782.5|22770.5|4
1754405680000|2025-08-05 14:54:40|22781.4|22769.4|22777.5|22765.5|22781.4|22769.4|22777.5|22765.5|16
1754405690000|2025-08-05 14:54:50|22781.2|22769.2|22781.2|22769.2|22781.3|22769.3|22781.2|22769.2|1
1754405700000|2025-08-05 14:55:00|22782.6|22770.6|22783.7|22771.7|22783.7|22771.7|22782.6|22770.6|2
1754405710000|2025-08-05 14:55:10|22782.6|22770.6|22783.7|22771.7|22783.7|22771.7|22782.4|22770.4|3
1754405720000|2025-08-05 14:55:20|22782.6|22770.6|22783.7|22771.7|22783.7|22771.7|22782.6|22770.6|3
1754405730000|2025-08-05 14:55:30|22783.8|22771.8|22785.1|22773.1|22787.6|22775.6|22783.7|22771.7|38
1754405740000|2025-08-05 14:55:40|22784.8|22772.8|22783.8|22771.8|22784.8|22772.8|22782.6|22770.6|21
1754405750000|2025-08-05 14:55:50|22783.5|22771.5|22772.6|22760.6|22783.5|22771.5|22772.6|22760.6|16
1754405760000|2025-08-05 14:56:00|22772.4|22760.4|22771.3|22759.3|22772.4|22760.4|22770.1|22758.1|3
1754405770000|2025-08-05 14:56:10|22773.7|22761.7|22773.8|22761.8|22773.8|22761.8|22773.7|22761.7|2
1754405780000|2025-08-05 14:56:20|22774.9|22762.9|22770.1|22758.1|22776.3|22764.3|22770.1|22758.1|4
1754405790000|2025-08-05 14:56:30|22758.9|22746.9|22756.6|22744.6|22760.2|22748.2|22756.6|22744.6|17
1754405800000|2025-08-05 14:56:40|22756.7|22744.7|22761.6|22749.6|22763.9|22751.9|22756.6|22744.6|27
1754405810000|2025-08-05 14:56:50|22756.6|22744.6|22761.7|22749.7|22761.7|22749.7|22756.6|22744.6|19
1754405820000|2025-08-05 14:57:00|22763.9|22751.9|22760.3|22748.3|22763.9|22751.9|22759.2|22747.2|8
1754405830000|2025-08-05 14:57:10|22760.4|22748.4|22756.6|22744.6|22761.6|22749.6|22755.3|22743.3|6
1754405840000|2025-08-05 14:57:20|22756.7|22744.7|22756.4|22744.4|22756.7|22744.7|22756.4|22744.4|2
1754405850000|2025-08-05 14:57:30|22756.7|22744.7|22758.9|22746.9|22758.9|22746.9|22756.7|22744.7|0
1754405860000|2025-08-05 14:57:40|22759.1|22747.1|22759.2|22747.2|22759.2|22747.2|22759.1|22747.1|2
1754405870000|2025-08-05 14:57:50|22755.4|22743.4|22757.9|22745.9|22757.9|22745.9|22755.4|22743.4|3
1754405880000|2025-08-05 14:58:00|22759.1|22747.1|22756.7|22744.7|22759.2|22747.2|22756.7|22744.7|2
1754405890000|2025-08-05 14:58:10|22757.8|22745.8|22759.1|22747.1|22759.2|22747.2|22756.7|22744.7|8
1754405900000|2025-08-05 14:58:20|22759.2|22747.2|22756.7|22744.7|22759.2|22747.2|22756.6|22744.6|4
1754405910000|2025-08-05 14:58:30|22755.3|22743.3|22755.3|22743.3|22755.3|22743.3|22754.2|22742.2|3
1754405920000|2025-08-05 14:58:40|22755.6|22743.6|22766.6|22754.6|22766.6|22754.6|22755.6|22743.6|5
1754405930000|2025-08-05 14:58:50|22764.3|22752.3|22762.9|22750.9|22764.3|22752.3|22761.7|22749.7|7
1754405940000|2025-08-05 14:59:00|22761.8|22749.8|22759.5|22747.5|22761.8|22749.8|22758.1|22746.1|3
1754405950000|2025-08-05 14:59:10|22759.2|22747.2|22761.8|22749.8|22761.8|22749.8|22758.1|22746.1|20
1754405960000|2025-08-05 14:59:20|22761.7|22749.7|22758.2|22746.2|22763.2|22751.2|22758.2|22746.2|15
1754405970000|2025-08-05 14:59:30|22759.5|22747.5|22760.6|22748.6|22761.7|22749.7|22759.5|22747.5|1
1754405980000|2025-08-05 14:59:40|22759.5|22747.5|22756.8|22744.8|22759.5|22747.5|22755.6|22743.6|3
1754405990000|2025-08-05 14:59:50|22756.7|22744.7|22754.3|22742.3|22756.7|22744.7|22753.1|22741.1|7
1754406000000|2025-08-05 15:00:00|22754.2|22742.2|22741.8|22729.8|22754.2|22742.2|22739.5|22727.5|28
1754406010000|2025-08-05 15:00:10|22743.2|22731.2|22754.2|22742.2|22754.2|22742.2|22743.2|22731.2|4
1754406020000|2025-08-05 15:00:20|22752|22740|22745.6|22733.6|22756.7|22744.7|22745.5|22733.5|11
1754406030000|2025-08-05 15:00:30|22744.5|22732.5|22745.6|22733.6|22745.7|22733.7|22744.5|22732.5|9
1754406040000|2025-08-05 15:00:40|22745.3|22733.3|22743.2|22731.2|22745.3|22733.3|22743.1|22731.1|15
1754406050000|2025-08-05 15:00:50|22743.3|22731.3|22734.6|22722.6|22743.3|22731.3|22733.5|22721.5|15
1754406060000|2025-08-05 15:01:00|22737.1|22725.1|22739.7|22727.7|22739.7|22727.7|22737.1|22725.1|1
1754406070000|2025-08-05 15:01:10|22742|22730|22742.1|22730.1|22742.1|22730.1|22742|22730|2
1754406080000|2025-08-05 15:01:20|22742.2|22730.2|22742.2|22730.2|22742.2|22730.2|22742.2|22730.2|6
1754406090000|2025-08-05 15:01:30|22741.1|22729.1|22742.2|22730.2|22742.2|22730.2|22741|22729|11
1754406100000|2025-08-05 15:01:40|||||||||1
1754406110000|2025-08-05 15:01:50|22743.3|22731.3|22752.2|22740.2|22752.2|22740.2|22743.3|22731.3|15
1754406120000|2025-08-05 15:02:00|22748.3|22736.3|22749.7|22737.7|22749.7|22737.7|22748.3|22736.3|1
1754406130000|2025-08-05 15:02:10|22743.3|22731.3|22744.7|22732.7|22747.1|22735.1|22743.3|22731.3|10
1754406140000|2025-08-05 15:02:20|22743.3|22731.3|22739.7|22727.7|22743.3|22731.3|22739.6|22727.6|4
1754406150000|2025-08-05 15:02:30|22739.6|22727.6|22733.3|22721.3|22739.6|22727.6|22733.3|22721.3|3
1754406160000|2025-08-05 15:02:40|22734.5|22722.5|22737|22725|22737|22725|22734.5|22722.5|2
1754406170000|2025-08-05 15:02:50|22734.5|22722.5|22734.5|22722.5|22734.5|22722.5|22734.5|22722.5|2
1754406180000|2025-08-05 15:03:00|22733.8|22721.8|22721|22709|22733.8|22721.8|22721|22709|12
1754406190000|2025-08-05 15:03:10|22722.2|22710.2|22719.7|22707.7|22722.2|22710.2|22717|22705|15
1754406200000|2025-08-05 15:03:20|22722.2|22710.2|22724.7|22712.7|22724.7|22712.7|22721.1|22709.1|2
1754406210000|2025-08-05 15:03:30|22718.5|22706.5|22717.2|22705.2|22720.9|22708.9|22717.1|22705.1|33
1754406220000|2025-08-05 15:03:40|22717.1|22705.1|22718.4|22706.4|22718.4|22706.4|22715.9|22703.9|6
1754406230000|2025-08-05 15:03:50|22719.7|22707.7|22722.2|22710.2|22723.5|22711.5|22719.7|22707.7|6
1754406240000|2025-08-05 15:04:00|22722.1|22710.1|22714.7|22702.7|22725.9|22713.9|22714.7|22702.7|23
1754406250000|2025-08-05 15:04:10|22713.6|22701.6|22714.7|22702.7|22714.7|22702.7|22711.1|22699.1|37
1754406260000|2025-08-05 15:04:20|22713.5|22701.5|22712.4|22700.4|22713.5|22701.5|22712.2|22700.2|2
1754406270000|2025-08-05 15:04:30|22712.2|22700.2|22716|22704|22717.2|22705.2|22712.2|22700.2|3
1754406280000|2025-08-05 15:04:40|22715.9|22703.9|22714.7|22702.7|22716|22704|22713.6|22701.6|3
1754406290000|2025-08-05 15:04:50|22714.9|22702.9|22716|22704|22716|22704|22713.6|22701.6|3
1754406300000|2025-08-05 15:05:00|22716.2|22704.2|22717.2|22705.2|22718.6|22706.6|22716.2|22704.2|1
1754406310000|2025-08-05 15:05:10|22716.1|22704.1|22708.4|22696.4|22717.2|22705.2|22708.4|22696.4|9
1754406320000|2025-08-05 15:05:20|22708.5|22696.5|22705.9|22693.9|22709.6|22697.6|22705.9|22693.9|35
1754406330000|2025-08-05 15:05:30|22705.7|22693.7|22705.9|22693.9|22705.9|22693.9|22705.7|22693.7|5
1754406340000|2025-08-05 15:05:40|22709.6|22697.6|22712.1|22700.1|22712.2|22700.2|22709.6|22697.6|5
1754406350000|2025-08-05 15:05:50|22715.9|22703.9|22718.4|22706.4|22719.5|22707.5|22715.9|22703.9|5
1754406360000|2025-08-05 15:06:00|22717.2|22705.2|22712.1|22700.1|22717.2|22705.2|22707.1|22695.1|20
1754406370000|2025-08-05 15:06:10|22712.2|22700.2|22713.4|22701.4|22714.5|22702.5|22712.1|22700.1|7
1754406380000|2025-08-05 15:06:20|22714.5|22702.5|22719.5|22707.5|22719.6|22707.6|22714.5|22702.5|2
1754406390000|2025-08-05 15:06:30|22718.4|22706.4|22713.4|22701.4|22718.4|22706.4|22713.4|22701.4|5
1754406400000|2025-08-05 15:06:40|22713.5|22701.5|22729.7|22717.7|22730.8|22717.7|22713.5|22701.5|67
1754406410000|2025-08-05 15:06:50|22730.9|22718.9|22729.7|22717.7|22730.9|22718.9|22729.7|22717.7|3
1754406420000|2025-08-05 15:07:00|22727.2|22715.2|22729.6|22717.6|22729.6|22717.6|22725.9|22713.9|1
1754406430000|2025-08-05 15:07:10|22729.7|22717.7|22734.7|22722.7|22734.7|22722.7|22729.7|22717.7|38
1754406440000|2025-08-05 15:07:20|22733.6|22721.6|22732.1|22720.1|22737.1|22725.1|22730.9|22718.9|15
1754406450000|2025-08-05 15:07:30|22732|22720|22741|22729|22741|22729|22732|22720|9
1754406460000|2025-08-05 15:07:40|22742.1|22730.1|22741|22729|22747|22735|22738.5|22726.5|15
1754406470000|2025-08-05 15:07:50|22740.9|22728.9|22731.8|22719.8|22742.2|22730.2|22730.7|22718.7|16
1754406480000|2025-08-05 15:08:00|22732|22720|22732|22720|22732|22720|22732|22720|1
1754406490000|2025-08-05 15:08:10|22730.9|22718.9|22732|22720|22732|22720|22730.9|22718.9|0
1754406500000|2025-08-05 15:08:20|22730.9|22718.9|22732|22720|22732|22720|22729.5|22717.5|1
1754406510000|2025-08-05 15:08:30|22730.9|22718.9|22733.1|22721.1|22733.1|22721.1|22729.3|22717.3|9
1754406520000|2025-08-05 15:08:40|22731.7|22719.7|22731.8|22719.8|22731.8|22719.8|22731.7|22719.7|1
1754406530000|2025-08-05 15:08:50|22730.6|22718.6|22729.5|22717.5|22730.6|22718.6|22729.5|22717.5|0
1754406540000|2025-08-05 15:09:00|22729.6|22717.6|22732|22720|22732|22720|22729.6|22717.6|1
1754406550000|2025-08-05 15:09:10|22733.2|22721.2|22738.1|22726.1|22738.1|22726.1|22733.2|22721.2|6
1754406560000|2025-08-05 15:09:20|22739.3|22727.3|22739.3|22727.3|22739.3|22727.3|22739.3|22727.3|4
1754406570000|2025-08-05 15:09:30|22739.6|22727.6|22743.1|22731.1|22743.1|22731.1|22739.6|22727.6|1
1754406580000|2025-08-05 15:09:40|22743.2|22731.2|22743.2|22731.2|22743.2|22731.2|22743.2|22731.2|0
1754406590000|2025-08-05 15:09:50|22743.4|22731.4|22738.1|22726.1|22744.5|22732.5|22737|22725|8
1754406600000|2025-08-05 15:10:00|22737|22725|22737|22725|22737|22725|22737|22725|4
1754406610000|2025-08-05 15:10:10|22736.8|22724.8|22735.6|22723.6|22736.8|22724.8|22734.5|22722.5|2
1754406620000|2025-08-05 15:10:20|22734.5|22722.5|22739.3|22727.3|22739.3|22727.3|22734.5|22722.5|3
1754406630000|2025-08-05 15:10:30|22739.5|22727.5|22742|22730|22742|22730|22739.5|22727.5|0
1754406640000|2025-08-05 15:10:40|22741.8|22729.8|22734.5|22722.5|22741.8|22729.8|22734.5|22722.5|8
1754406650000|2025-08-05 15:10:50|22734.3|22722.3|22732.1|22720.1|22734.3|22722.3|22732.1|22720.1|0
1754406660000|2025-08-05 15:11:00|22738.1|22726.1|22737|22725|22738.1|22726.1|22734.7|22722.7|14
1754406670000|2025-08-05 15:11:10|22740.6|22728.6|22739.5|22727.5|22740.9|22728.9|22738.4|22726.4|8
1754406680000|2025-08-05 15:11:20|22740.6|22728.6|22740.9|22728.9|22740.9|22728.9|22740.6|22728.6|3
1754406690000|2025-08-05 15:11:30|22744.5|22732.5|22747.1|22735.1|22749.5|22737.5|22744.5|22732.5|9
1754406700000|2025-08-05 15:11:40|22749.5|22737.5|22750.6|22738.6|22750.6|22738.6|22747.1|22735.1|5
1754406710000|2025-08-05 15:11:50|22750.7|22738.7|22764.5|22752.5|22764.6|22752.6|22749.6|22737.6|30
1754406720000|2025-08-05 15:12:00|22762.2|22750.2|22752.2|22740.2|22763.4|22751.4|22752.2|22740.2|23
1754406730000|2025-08-05 15:12:10|22751.1|22739.1|22750.9|22738.9|22751.1|22739.1|22749.6|22737.6|2
1754406740000|2025-08-05 15:12:20|22752.1|22740.1|22762.1|22750.1|22762.1|22750.1|22752.1|22740.1|14
1754406750000|2025-08-05 15:12:30|22761|22749|22765.9|22753.9|22765.9|22753.9|22760.9|22748.9|9
1754406760000|2025-08-05 15:12:40|22765.7|22753.7|22760.9|22748.9|22765.7|22753.7|22759.6|22747.6|2
1754406770000|2025-08-05 15:12:50|22761|22749|22763.2|22751.2|22764.5|22752.5|22761|22749|5
1754406780000|2025-08-05 15:13:00|22760.9|22748.9|22760.9|22748.9|22764.7|22752.7|22760.9|22748.9|12
1754406790000|2025-08-05 15:13:10|22757.1|22745.1|22764.5|22752.5|22764.5|22752.5|22757.1|22745.1|19
1754406800000|2025-08-05 15:13:20|22763.4|22751.4|22764.7|22752.7|22767.2|22755.2|22763.2|22751.2|16
1754406810000|2025-08-05 15:13:30|22765.9|22753.9|22763.4|22751.4|22768.4|22756.4|22763.4|22751.4|4
1754406820000|2025-08-05 15:13:40|22762.2|22750.2|22762.2|22750.2|22762.2|22750.2|22762.2|22750.2|13
1754406830000|2025-08-05 15:13:50|22761.1|22749.1|22760.9|22748.9|22762.1|22750.1|22759.7|22747.7|8
1754406840000|2025-08-05 15:14:00|22762.1|22750.1|22763.4|22751.4|22763.4|22751.4|22762.1|22750.1|5
1754406850000|2025-08-05 15:14:10|22763.2|22751.2|22768.4|22756.4|22768.4|22756.4|22762.1|22750.1|15
1754406860000|2025-08-05 15:14:20|22769.5|22757.5|22772.1|22760.1|22772.2|22760.2|22769.5|22757.5|29
1754406870000|2025-08-05 15:14:30|22772.2|22760.2|22777.2|22765.2|22777.2|22765.2|22772.2|22760.2|16
1754406880000|2025-08-05 15:14:40|22776.1|22764.1|22776|22764|22776.1|22764.1|22773.5|22761.5|13
1754406890000|2025-08-05 15:14:50|22774.7|22762.7|22772.2|22760.2|22774.7|22762.7|22772.2|22760.2|2
1754406900000|2025-08-05 15:15:00|22772|22760|22769.5|22757.5|22772|22760|22769.5|22757.5|5
1754406910000|2025-08-05 15:15:10|22770.9|22758.9|22781|22769|22781|22769|22770.9|22758.9|67
1754406920000|2025-08-05 15:15:20|22782.2|22770.2|22780.9|22768.9|22783.4|22771.4|22778.6|22766.6|26
1754406930000|2025-08-05 15:15:30|22782|22770|22772|22760|22783.2|22771.2|22772|22760|8
1754406940000|2025-08-05 15:15:40|22772.4|22760.4|22775.7|22763.7|22775.7|22763.7|22772.4|22760.4|7
1754406950000|2025-08-05 15:15:50|22774.6|22762.6|22772.1|22760.1|22774.6|22762.6|22772|22760|5
1754406960000|2025-08-05 15:16:00|22768.5|22756.5|22763.2|22751.2|22768.5|22756.5|22762.1|22750.1|11
1754406970000|2025-08-05 15:16:10|22762.1|22750.1|22765.7|22753.7|22765.7|22753.7|22762.1|22750.1|4
1754406980000|2025-08-05 15:16:20|22759.3|22747.3|22764.5|22752.5|22764.5|22752.5|22757|22745|11
1754406990000|2025-08-05 15:16:30|22762.2|22750.2|22763.4|22751.4|22763.4|22751.4|22762.1|22750.1|12
1754407000000|2025-08-05 15:16:40|22762.2|22750.2|22764.5|22752.5|22764.6|22752.6|22762.2|22750.2|0
1754407010000|2025-08-05 15:16:50|22767|22755|22767.2|22755.2|22767.2|22755.2|22767|22755|2
1754407020000|2025-08-05 15:17:00|||||||||2
1754407040000|2025-08-05 15:17:20|22766.1|22754.1|22768.4|22756.4|22768.4|22756.4|22766.1|22754.1|1
1754407060000|2025-08-05 15:17:40|22764.6|22752.6|22764.6|22752.6|22764.6|22752.6|22764.6|22752.6|3
1754407070000|2025-08-05 15:17:50|22765.7|22753.7|22767|22755|22767|22755|22765.7|22753.7|1
1754407080000|2025-08-05 15:18:00|22765.9|22753.9|22765.9|22753.9|22765.9|22753.9|22765.9|22753.9|0
1754407090000|2025-08-05 15:18:10|22765.7|22753.7|22765.9|22753.9|22765.9|22753.9|22764.7|22752.7|3
1754407100000|2025-08-05 15:18:20|22764.7|22752.7|22772.2|22760.2|22773.4|22761.4|22763.6|22751.6|11
1754407110000|2025-08-05 15:18:30|22774.5|22762.5|22777|22765|22777|22765|22774.5|22762.5|8
1754407120000|2025-08-05 15:18:40|22778.1|22766.1|22782.1|22770.1|22782.1|22770.1|22774.7|22762.7|19
1754407130000|2025-08-05 15:18:50|22780.9|22768.9|22785.9|22773.9|22785.9|22773.9|22780.9|22768.9|39
1754407140000|2025-08-05 15:19:00|22786|22774|22788.4|22776.4|22788.4|22776.4|22786|22774|16
1754407150000|2025-08-05 15:19:10|22788.2|22776.2|22787|22775|22788.2|22776.2|22785.9|22773.9|33
1754407170000|2025-08-05 15:19:30|22788.1|22776.1|22787.1|22775.1|22788.1|22776.1|22787.1|22775.1|3
1754407180000|2025-08-05 15:19:40|22785.9|22773.9|22786.7|22774.7|22790.9|22778.9|22785.9|22773.9|20
1754407190000|2025-08-05 15:19:50|22785.6|22773.6|22785.6|22773.6|22788.1|22776.1|22785.6|22773.6|16
1754407200000|2025-08-05 15:20:00|22785.7|22773.7|22788.1|22776.1|22788.1|22776.1|22785.7|22773.7|1
1754407220000|2025-08-05 15:20:20|22785.7|22773.7|22780.6|22768.6|22786.9|22774.9|22779.5|22767.5|30
1754407230000|2025-08-05 15:20:30|22779.2|22767.2|22779.4|22767.4|22780.5|22768.5|22778.1|22766.1|11
1754407240000|2025-08-05 15:20:40|22780.5|22768.5|22785.6|22773.6|22785.6|22773.6|22780.5|22768.5|2
1754407250000|2025-08-05 15:20:50|22785.5|22773.5|22783.1|22771.1|22785.5|22773.5|22783.1|22771.1|3
1754407260000|2025-08-05 15:21:00|22785.6|22773.6|22784.2|22772.2|22785.6|22773.6|22784.2|22772.2|15
1754407270000|2025-08-05 15:21:10|22783.1|22771.1|22783.1|22771.1|22785.6|22773.6|22782|22770|7
1754407280000|2025-08-05 15:21:20|22781.9|22769.9|22782|22770|22783.2|22771.2|22780.6|22768.6|15
1754407290000|2025-08-05 15:21:30|22780.9|22768.9|22783.2|22771.2|22783.4|22771.4|22780.9|22768.9|5
1754407300000|2025-08-05 15:21:40|22783.4|22771.4|22784.5|22772.5|22784.5|22772.5|22782|22770|3
1754407310000|2025-08-05 15:21:50|22783.4|22771.4|22785.9|22773.9|22785.9|22773.9|22783.2|22771.2|4
1754407320000|2025-08-05 15:22:00|22787|22775|22780.9|22768.9|22787|22775|22779.5|22767.5|8
1754407330000|2025-08-05 15:22:10|22779.5|22767.5|22779.5|22767.5|22779.6|22767.6|22778.4|22766.4|2
1754407340000|2025-08-05 15:22:20|22778.4|22766.4|22779.5|22767.5|22779.5|22767.5|22777.1|22765.1|14
1754407350000|2025-08-05 15:22:30|22780.6|22768.6|22785.7|22773.7|22785.7|22773.7|22780.6|22768.6|4
1754407360000|2025-08-05 15:22:40|22785.9|22773.9|22779.5|22767.5|22785.9|22773.9|22778.4|22766.4|4
1754407370000|2025-08-05 15:22:50|22778.2|22766.2|22777|22765|22778.2|22766.2|22777|22765|2
1754407380000|2025-08-05 15:23:00|22777.1|22765.1|22778.4|22766.4|22779.5|22767.5|22777|22765|2
1754407390000|2025-08-05 15:23:10|22779.5|22767.5|22779.5|22767.5|22780.9|22768.9|22779.5|22767.5|2
1754407400000|2025-08-05 15:23:20|22778.4|22766.4|22774.6|22762.6|22780.7|22768.7|22774.6|22762.6|11
1754407410000|2025-08-05 15:23:30|||||||||1
1754407420000|2025-08-05 15:23:40|22775.9|22763.9|22774.8|22762.8|22775.9|22763.9|22774.8|22762.8|1
1754407430000|2025-08-05 15:23:50|22774.6|22762.6|22772.1|22760.1|22774.6|22762.6|22768.4|22756.4|27
1754407440000|2025-08-05 15:24:00|22773.2|22761.2|22769.5|22757.5|22774.5|22762.5|22768.2|22756.2|5
1754407450000|2025-08-05 15:24:10|||||||||2
1754407460000|2025-08-05 15:24:20|22768.2|22756.2|22768.2|22756.2|22769.5|22757.5|22768.2|22756.2|0
1754407470000|2025-08-05 15:24:30|22768.1|22756.1|22759.5|22747.5|22768.1|22756.1|22759.4|22747.4|16
1754407480000|2025-08-05 15:24:40|22758.4|22746.4|22762|22750|22762|22750|22758.4|22746.4|4
1754407490000|2025-08-05 15:24:50|22762.1|22750.1|22759.6|22747.6|22762.1|22750.1|22759.6|22747.6|4
1754407500000|2025-08-05 15:25:00|22758.6|22746.6|22768.4|22756.4|22768.4|22756.4|22758.6|22746.6|12
1754407510000|2025-08-05 15:25:10|22763.5|22751.5|22758.4|22746.4|22764.6|22752.6|22757.1|22745.1|27
1754407520000|2025-08-05 15:25:20|22759.6|22747.6|22762|22750|22762|22750|22758.4|22746.4|4
1754407530000|2025-08-05 15:25:30|22754.6|22742.6|22755.9|22743.9|22757|22745|22753.5|22741.5|19
1754407540000|2025-08-05 15:25:40|||||||||3
1754407560000|2025-08-05 15:26:00|22758.4|22746.4|22755.9|22743.9|22758.4|22746.4|22755.9|22743.9|6
1754407570000|2025-08-05 15:26:10|22753.4|22741.4|22753.4|22741.4|22753.4|22741.4|22753.4|22741.4|0
1754407580000|2025-08-05 15:26:20|22754.6|22742.6|22757|22745|22757|22745|22754.6|22742.6|6
1754407590000|2025-08-05 15:26:30|22759.6|22747.6|22763.4|22751.4|22763.4|22751.4|22759.6|22747.6|6
1754407600000|2025-08-05 15:26:40|22763.6|22751.6|22753.6|22741.6|22763.6|22751.6|22752.3|22740.3|6
1754407610000|2025-08-05 15:26:50|22752.4|22740.4|22752.3|22740.3|22754.9|22742.9|22752.3|22740.3|6
1754407620000|2025-08-05 15:27:00|22753.6|22741.6|22753.6|22741.6|22753.6|22741.6|22751.1|22739.1|5
1754407630000|2025-08-05 15:27:10|22753.2|22741.2|22746.1|22734.1|22753.2|22741.2|22745|22733|27
1754407640000|2025-08-05 15:27:20|22744.9|22732.9|22741.5|22729.5|22748.6|22736.6|22741.4|22729.4|8
1754407650000|2025-08-05 15:27:30|22742.7|22730.7|22752.7|22740.7|22752.7|22740.7|22742.7|22730.7|9
1754407660000|2025-08-05 15:27:40|22753.8|22741.8|22760.3|22748.3|22760.3|22748.3|22752.7|22740.7|20
1754407670000|2025-08-05 15:27:50|22759.2|22747.2|22757.8|22745.8|22760.3|22748.3|22757.8|22745.8|8
1754407680000|2025-08-05 15:28:00|22756.5|22744.5|22755.3|22743.3|22756.5|22744.5|22755.3|22743.3|4
1754407710000|2025-08-05 15:28:30|22755.4|22743.4|22756.5|22744.5|22756.5|22744.5|22755.4|22743.4|0
1754407720000|2025-08-05 15:28:40|22757.8|22745.8|22757.7|22745.7|22759|22747|22757.7|22745.7|8
1754407730000|2025-08-05 15:28:50|22758.8|22746.8|22757.7|22745.7|22758.8|22746.8|22757.7|22745.7|5
1754407740000|2025-08-05 15:29:00|22757.5|22745.5|22753.9|22741.9|22757.5|22745.5|22752.7|22740.7|16
1754407750000|2025-08-05 15:29:10|22755|22743|22755|22743|22755|22743|22755|22743|1
1754407760000|2025-08-05 15:29:20|22755.3|22743.3|22755.2|22743.2|22755.3|22743.3|22755.2|22743.2|3
1754407770000|2025-08-05 15:29:30|22755|22743|22755.3|22743.3|22755.3|22743.3|22754|22742|5
1754407780000|2025-08-05 15:29:40|22756.5|22744.5|22763.9|22751.9|22764|22752|22755.3|22743.3|12
1754407790000|2025-08-05 15:29:50|22764|22752|22757.8|22745.8|22764.2|22752.2|22754.2|22742.2|30
1754407800000|2025-08-05 15:30:00|22760.3|22748.3|22760.4|22748.4|22760.4|22748.4|22756.7|22744.7|21
1754407810000|2025-08-05 15:30:10|22762.8|22750.8|22767.8|22755.8|22767.8|22755.8|22762.8|22750.8|14
1754407820000|2025-08-05 15:30:20|22768.1|22756.1|22770.4|22758.4|22770.4|22758.4|22768.1|22756.1|2
1754407830000|2025-08-05 15:30:30|22770.3|22758.3|22769|22757|22770.3|22758.3|22769|22757|3
1754407840000|2025-08-05 15:30:40|22769.2|22757.2|22769.2|22757.2|22769.2|22757.2|22769.2|22757.2|1
1754407850000|2025-08-05 15:30:50|22769|22757|22770.3|22758.3|22770.3|22758.3|22764|22752|14
1754407860000|2025-08-05 15:31:00|22769.2|22757.2|22770.3|22758.3|22770.4|22758.4|22769.2|22757.2|0
1754407870000|2025-08-05 15:31:10|22771.7|22759.7|22771.5|22759.5|22772.8|22760.8|22770.4|22758.4|1
1754407880000|2025-08-05 15:31:20|22771.7|22759.7|22771.7|22759.7|22771.7|22759.7|22771.7|22759.7|0
1754407890000|2025-08-05 15:31:30|22769.2|22757.2|22770.4|22758.4|22771.7|22759.7|22769.2|22757.2|6
1754407900000|2025-08-05 15:31:40|22770.3|22758.3|22770.3|22758.3|22770.3|22758.3|22770.3|22758.3|1
1754407910000|2025-08-05 15:31:50|22769.2|22757.2|22774|22762|22774|22762|22769.2|22757.2|7
1754407920000|2025-08-05 15:32:00|22776.4|22764.4|22776.4|22764.4|22776.4|22764.4|22775|22763|8
1754407930000|2025-08-05 15:32:10|22777.5|22765.5|22776.4|22764.4|22777.5|22765.5|22776.4|22764.4|2
1754407940000|2025-08-05 15:32:20|22776.1|22764.1|22773.9|22761.9|22776.1|22764.1|22772.8|22760.8|5
1754407950000|2025-08-05 15:32:30|||||||||2
1754407960000|2025-08-05 15:32:40|22772.8|22760.8|22772.7|22760.7|22772.8|22760.8|22772.7|22760.7|0
1754407970000|2025-08-05 15:32:50|22772.8|22760.8|22773.9|22761.9|22773.9|22761.9|22772.8|22760.8|0
1754407980000|2025-08-05 15:33:00|22772.8|22760.8|22772.8|22760.8|22772.8|22760.8|22772.8|22760.8|3
1754407990000|2025-08-05 15:33:10|22776.5|22764.5|22776.5|22764.5|22776.5|22764.5|22776.5|22764.5|12
1754408000000|2025-08-05 15:33:20|22780|22768|22780|22768|22780|22768|22780|22768|6
1754408010000|2025-08-05 15:33:30|22782.8|22770.8|22782.8|22770.8|22784.2|22772.2|22782.8|22770.8|2
1754408020000|2025-08-05 15:33:40|22785|22773|22781.7|22769.7|22785|22773|22781.7|22769.7|7
1754408030000|2025-08-05 15:33:50|22780.3|22768.3|22782.7|22770.7|22782.8|22770.8|22780.3|22768.3|3
1754408040000|2025-08-05 15:34:00|22782.8|22770.8|22782.8|22770.8|22785.2|22773.2|22781.7|22769.7|5
1754408050000|2025-08-05 15:34:10|22782.7|22770.7|22778.9|22766.9|22782.7|22770.7|22777.8|22765.8|2
1754408060000|2025-08-05 15:34:20|22777.8|22765.8|22776.7|22764.7|22777.8|22765.8|22775.3|22763.3|8
1754408070000|2025-08-05 15:34:30|22777.8|22765.8|22777.8|22765.8|22778.9|22766.9|22776.7|22764.7|3
1754408080000|2025-08-05 15:34:40|22776.7|22764.7|22779.2|22767.2|22779.2|22767.2|22776.7|22764.7|1
1754408090000|2025-08-05 15:34:50|22780.3|22768.3|22781.7|22769.7|22781.7|22769.7|22780.3|22768.3|2
1754408100000|2025-08-05 15:35:00|22782.8|22770.8|22781.7|22769.7|22782.8|22770.8|22781.7|22769.7|1
1754408110000|2025-08-05 15:35:10|22782.8|22770.8|22777.8|22765.8|22783.1|22771.1|22777.8|22765.8|11
1754408120000|2025-08-05 15:35:20|22775.4|22763.4|22775.3|22763.3|22775.4|22763.4|22775.3|22763.3|0
1754408130000|2025-08-05 15:35:30|22777.5|22765.5|22772.8|22760.8|22777.5|22765.5|22772.8|22760.8|16
1754408140000|2025-08-05 15:35:40|22773.9|22761.9|22773.9|22761.9|22773.9|22761.9|22773.9|22761.9|0
1754408150000|2025-08-05 15:35:50|22773.8|22761.8|22770.2|22758.2|22773.8|22761.8|22770|22758|2
1754408160000|2025-08-05 15:36:00|22768.9|22756.9|22777.5|22765.5|22777.5|22765.5|22767.8|22755.8|5
1754408170000|2025-08-05 15:36:10|22775.3|22763.3|22777.8|22765.8|22777.8|22765.8|22775.3|22763.3|6
1754408180000|2025-08-05 15:36:20|||||||||1
1754408190000|2025-08-05 15:36:30|22780|22768|22777.8|22765.8|22780|22768|22777.8|22765.8|1
1754408200000|2025-08-05 15:36:40|22778.9|22766.9|22772.8|22760.8|22778.9|22766.9|22771.7|22759.7|2
1754408210000|2025-08-05 15:36:50|22773.9|22761.9|22773.9|22761.9|22773.9|22761.9|22773.9|22761.9|2
1754408220000|2025-08-05 15:37:00|22774|22762|22778.9|22766.9|22780|22768|22774|22762|3
1754408230000|2025-08-05 15:37:10|22775.3|22763.3|22774|22762|22775.3|22763.3|22774|22762|4
1754408240000|2025-08-05 15:37:20|22773.8|22761.8|22775.3|22763.3|22775.3|22763.3|22772.8|22760.8|2
1754408250000|2025-08-05 15:37:30|22776.4|22764.4|22777.8|22765.8|22777.8|22765.8|22776.4|22764.4|0
1754408270000|2025-08-05 15:37:50|22780.3|22768.3|22780.3|22768.3|22780.3|22768.3|22780.3|22768.3|4
1754408280000|2025-08-05 15:38:00|22776.8|22764.8|22777.8|22765.8|22777.8|22765.8|22776.4|22764.4|2
1754408290000|2025-08-05 15:38:10|22777.7|22765.7|22776.4|22764.4|22777.8|22765.8|22776.4|22764.4|5
1754408300000|2025-08-05 15:38:20|22777.8|22765.8|22780|22768|22780.3|22768.3|22777.8|22765.8|56
1754408310000|2025-08-05 15:38:30|22778.9|22766.9|22780.3|22768.3|22781.4|22769.4|22778.9|22766.9|2
1754408320000|2025-08-05 15:38:40|22779.2|22767.2|22777.8|22765.8|22779.2|22767.2|22777.8|22765.8|16
1754408330000|2025-08-05 15:38:50|22778.1|22766.1|22778.1|22766.1|22778.1|22766.1|22778.1|22766.1|2
1754408340000|2025-08-05 15:39:00|22779.2|22767.2|22781.7|22769.7|22782.8|22770.8|22779.2|22767.2|1
1754408350000|2025-08-05 15:39:10|22781.5|22769.5|22782.8|22770.8|22782.8|22770.8|22781.5|22769.5|4
1754408360000|2025-08-05 15:39:20|22782.4|22770.4|22780.4|22768.4|22782.8|22770.8|22777.8|22765.8|5
1754408370000|2025-08-05 15:39:30|22777.1|22765.1|22775.4|22763.4|22777.1|22765.1|22775.4|22763.4|32
1754408380000|2025-08-05 15:39:40|22774.2|22762.2|22768.1|22756.1|22775.3|22763.3|22768.1|22756.1|32
1754408390000|2025-08-05 15:39:50|22762.8|22750.8|22765.3|22753.3|22765.3|22753.3|22762.8|22750.8|14
1754408400000|2025-08-05 15:40:00|22764.2|22752.2|22762.8|22750.8|22765.4|22753.4|22762.7|22750.7|14
1754408410000|2025-08-05 15:40:10|22763.9|22751.9|22762.7|22750.7|22765.3|22753.3|22760.4|22748.4|8
1754408420000|2025-08-05 15:40:20|22760.4|22748.4|22760.3|22748.3|22760.4|22748.4|22759|22747|3
1754408430000|2025-08-05 15:40:30|22759.2|22747.2|22760.3|22748.3|22760.3|22748.3|22759|22747|0
1754408440000|2025-08-05 15:40:40|22761.5|22749.5|22761.7|22749.7|22761.7|22749.7|22760.3|22748.3|0
1754408450000|2025-08-05 15:40:50|22760.6|22748.6|22751.7|22739.7|22761.7|22749.7|22750.3|22738.3|4
1754408460000|2025-08-05 15:41:00|22754.2|22742.2|22750.4|22738.4|22755.3|22743.3|22750.4|22738.4|9
1754408470000|2025-08-05 15:41:10|22749.3|22737.3|22752.9|22740.9|22752.9|22740.9|22749.3|22737.3|2
1754408480000|2025-08-05 15:41:20|22751.5|22739.5|22749.3|22737.3|22751.5|22739.5|22748.1|22736.1|4
1754408490000|2025-08-05 15:41:30|22750.7|22738.7|22746.8|22734.8|22750.7|22738.7|22746.8|22734.8|5
1754408500000|2025-08-05 15:41:40|22747.9|22735.9|22748.1|22736.1|22748.1|22736.1|22746.7|22734.7|7
1754408510000|2025-08-05 15:41:50|22749.2|22737.2|22753.1|22741.1|22753.2|22741.2|22748.1|22736.1|11
1754408520000|2025-08-05 15:42:00|22753.2|22741.2|22753.2|22741.2|22753.2|22741.2|22752.1|22740.1|2
1754408530000|2025-08-05 15:42:10|22754.3|22742.3|22745.6|22733.6|22758.1|22746.1|22745.3|22733.3|14
1754408540000|2025-08-05 15:42:20|22745.8|22733.8|22745.7|22733.7|22748.1|22736.1|22745.6|22733.6|3
1754408550000|2025-08-05 15:42:30|22746.9|22734.9|22748.1|22736.1|22748.1|22736.1|22745.7|22733.7|1
1754408560000|2025-08-05 15:42:40|22746.9|22734.9|22745.8|22733.8|22748.1|22736.1|22745.8|22733.8|2
1754408570000|2025-08-05 15:42:50|22746.9|22734.9|22755.3|22743.3|22757.8|22745.8|22746.9|22734.9|30
1754408580000|2025-08-05 15:43:00|22762.7|22750.7|22760.3|22748.3|22763.9|22751.9|22760.3|22748.3|10
1754408590000|2025-08-05 15:43:10|22760.4|22748.4|22762.8|22750.8|22762.9|22750.9|22760.4|22748.4|3
1754408600000|2025-08-05 15:43:20|22761.5|22749.5|22760|22748|22761.5|22749.5|22760|22748|23
1754408610000|2025-08-05 15:43:30|22758.9|22746.9|22760|22748|22760|22748|22758.9|22746.9|2
1754408620000|2025-08-05 15:43:40|22758.9|22746.9|22758.9|22746.9|22760|22748|22758.9|22746.9|1
1754408630000|2025-08-05 15:43:50|22757.5|22745.5|22758.9|22746.9|22760|22748|22757.5|22745.5|5
1754408640000|2025-08-05 15:44:00|||||||||1
1754408650000|2025-08-05 15:44:10|22757.8|22745.8|22757.5|22745.5|22757.8|22745.8|22757.5|22745.5|2
1754408660000|2025-08-05 15:44:20|22757.8|22745.8|22761.4|22749.4|22761.4|22749.4|22757.8|22745.8|1
1754408670000|2025-08-05 15:44:30|||||||||1
1754408680000|2025-08-05 15:44:40|22761.3|22749.3|22758.9|22746.9|22761.3|22749.3|22758.9|22746.9|5
1754408690000|2025-08-05 15:44:50|22757.7|22745.7|22757.8|22745.8|22757.8|22745.8|22756.7|22744.7|3
1754408700000|2025-08-05 15:45:00|22760.3|22748.3|22755.4|22743.4|22760.3|22748.3|22755.3|22743.3|15
1754408710000|2025-08-05 15:45:10|22756.7|22744.7|22756.7|22744.7|22756.7|22744.7|22756.7|22744.7|0
1754408720000|2025-08-05 15:45:20|22756.6|22744.6|22760.4|22748.4|22760.4|22748.4|22756.6|22744.6|5
1754408730000|2025-08-05 15:45:30|22761.7|22749.7|22774.1|22762.1|22774.1|22762.1|22761.7|22749.7|15
1754408740000|2025-08-05 15:45:40|22773.8|22761.8|22778.9|22766.9|22780|22768|22772.7|22760.7|8
1754408750000|2025-08-05 15:45:50|22780|22768|22780.3|22768.3|22780.3|22768.3|22780|22768|3
1754408760000|2025-08-05 15:46:00|22780.2|22768.2|22780.2|22768.2|22780.2|22768.2|22780|22768|0
1754408770000|2025-08-05 15:46:10|22781.4|22769.4|22782.7|22770.7|22782.7|22770.7|22779.5|22767.5|7
1754408780000|2025-08-05 15:46:20|22783.9|22771.9|22785|22773|22785|22773|22783.9|22771.9|0
1754408790000|2025-08-05 15:46:30|22784.9|22772.9|22783.9|22771.9|22785|22773|22783.9|22771.9|3
1754408800000|2025-08-05 15:46:40|22783.7|22771.7|22785|22773|22785|22773|22781.4|22769.4|5
1754408810000|2025-08-05 15:46:50|22783.9|22771.9|22786.4|22774.4|22787.5|22775.5|22783.9|22771.9|11
1754408820000|2025-08-05 15:47:00|22785.3|22773.3|22790.2|22778.2|22790.2|22778.2|22785.3|22773.3|9
1754408830000|2025-08-05 15:47:10|22790|22778|22795.3|22783.3|22795.3|22783.3|22790|22778|53
1754408840000|2025-08-05 15:47:20|22791.6|22779.6|22792.8|22780.8|22795|22783|22791.4|22779.4|16
1754408850000|2025-08-05 15:47:30|22793.9|22781.9|22793.9|22781.9|22793.9|22781.9|22793.9|22781.9|0
1754408860000|2025-08-05 15:47:40|22792.8|22780.8|22796.3|22784.3|22796.3|22784.3|22792.8|22780.8|2
1754408870000|2025-08-05 15:47:50|22796.4|22784.4|22796.6|22784.6|22796.6|22784.6|22796.4|22784.4|5
1754408880000|2025-08-05 15:48:00|||||||||1
1754408890000|2025-08-05 15:48:10|22796.3|22784.3|22796.3|22784.3|22796.3|22784.3|22796.3|22784.3|9
1754408900000|2025-08-05 15:48:20|22796.4|22784.4|22795.2|22783.2|22796.4|22784.4|22792.8|22780.8|8
1754408910000|2025-08-05 15:48:30|22795|22783|22793.9|22781.9|22795|22783|22793.9|22781.9|0
1754408920000|2025-08-05 15:48:40|22793.7|22781.7|22790.3|22778.3|22793.7|22781.7|22790.3|22778.3|3
1754408930000|2025-08-05 15:48:50|22791.4|22779.4|22786.4|22774.4|22791.4|22779.4|22786.4|22774.4|23
1754408940000|2025-08-05 15:49:00|22786.6|22774.6|22786.4|22774.4|22786.6|22774.6|22786.4|22774.4|3
1754408950000|2025-08-05 15:49:10|22785.2|22773.2|22788.9|22776.9|22788.9|22776.9|22785.2|22773.2|6
1754408960000|2025-08-05 15:49:20|22789.1|22777.1|22790.3|22778.3|22790.3|22778.3|22788.9|22776.9|1
1754408970000|2025-08-05 15:49:30|22788.9|22776.9|22788.9|22776.9|22788.9|22776.9|22788.9|22776.9|1
1754408980000|2025-08-05 15:49:40|22785.3|22773.3|22785.2|22773.2|22786.4|22774.4|22785.2|22773.2|3
1754408990000|2025-08-05 15:49:50|22785.3|22773.3|22775|22763|22786.4|22774.4|22775|22763|25
1754409000000|2025-08-05 15:50:00|22775.2|22763.2|22776.3|22764.3|22776.4|22764.4|22775.2|22763.2|4
1754409010000|2025-08-05 15:50:10|22775.2|22763.2|22773.8|22761.8|22777.5|22765.5|22773.8|22761.8|4
1754409020000|2025-08-05 15:50:20|22773.9|22761.9|22783.9|22771.9|22786.3|22774.3|22772.5|22760.5|25
1754409030000|2025-08-05 15:50:30|22785|22773|22785|22773|22785|22773|22785|22773|0
1754409040000|2025-08-05 15:50:40|22786.3|22774.3|22786.4|22774.4|22786.4|22774.4|22786.3|22774.3|0
1754409050000|2025-08-05 15:50:50|22786.2|22774.2|22785.3|22773.3|22786.2|22774.2|22783.9|22771.9|3
1754409060000|2025-08-05 15:51:00|22787.8|22775.8|22790.3|22778.3|22790.3|22778.3|22787.8|22775.8|6
1754409070000|2025-08-05 15:51:10|22791.4|22779.4|22791.4|22779.4|22791.4|22779.4|22790.3|22778.3|5
1754409080000|2025-08-05 15:51:20|22791.6|22779.6|22791.6|22779.6|22791.6|22779.6|22791.6|22779.6|4
1754409090000|2025-08-05 15:51:30|22792.8|22780.8|22794.1|22782.1|22794.1|22782.1|22792.8|22780.8|11
1754409100000|2025-08-05 15:51:40|22794.2|22782.2|22791.4|22779.4|22794.2|22782.2|22787.5|22775.5|38
1754409110000|2025-08-05 15:51:50|22790.2|22778.2|22791.4|22779.4|22792.5|22780.5|22790|22778|5
1754409120000|2025-08-05 15:52:00|22791.3|22779.3|22790|22778|22791.4|22779.4|22788.9|22776.9|6
1754409130000|2025-08-05 15:52:10|22787.7|22775.7|22783.9|22771.9|22787.7|22775.7|22781.3|22769.3|7
1754409140000|2025-08-05 15:52:20|22783.8|22771.8|22783.9|22771.9|22783.9|22771.9|22783.8|22771.8|0
1754409150000|2025-08-05 15:52:30|22784.1|22772.1|22788.9|22776.9|22788.9|22776.9|22784.1|22772.1|1
1754409160000|2025-08-05 15:52:40|22787.8|22775.8|22787.5|22775.5|22787.8|22775.8|22785.2|22773.2|3
1754409170000|2025-08-05 15:52:50|22785.3|22773.3|22787.5|22775.5|22787.5|22775.5|22785.2|22773.2|1
1754409180000|2025-08-05 15:53:00|22785.3|22773.3|22785.3|22773.3|22785.3|22773.3|22785.3|22773.3|1
1754409190000|2025-08-05 15:53:10|22787.5|22775.5|22790.2|22778.2|22790.2|22778.2|22787.5|22775.5|5
1754409200000|2025-08-05 15:53:20|22790.3|22778.3|22790.2|22778.2|22790.3|22778.3|22789.1|22777.1|3
1754409210000|2025-08-05 15:53:30|22790.3|22778.3|22792.8|22780.8|22792.8|22780.8|22790.3|22778.3|0
1754409220000|2025-08-05 15:53:40|22793.1|22781.1|22792.8|22780.8|22793.1|22781.1|22792.8|22780.8|17
1754409230000|2025-08-05 15:53:50|22792.9|22780.9|22787.7|22775.7|22792.9|22780.9|22785.2|22773.2|21
1754409250000|2025-08-05 15:54:10|22788.9|22776.9|22790.3|22778.3|22790.3|22778.3|22788.9|22776.9|4
1754409260000|2025-08-05 15:54:20|22790.2|22778.2|22790.2|22778.2|22790.2|22778.2|22789.1|22777.1|1
1754409270000|2025-08-05 15:54:30|22790.3|22778.3|22790.3|22778.3|22790.3|22778.3|22790.3|22778.3|0
1754409280000|2025-08-05 15:54:40|22790.2|22778.2|22790.3|22778.3|22792.5|22780.5|22790.2|22778.2|3
1754409290000|2025-08-05 15:54:50|22789.2|22777.2|22787.8|22775.8|22789.2|22777.2|22787.5|22775.5|2
1754409300000|2025-08-05 15:55:00|22788.9|22776.9|22787.7|22775.7|22788.9|22776.9|22787.7|22775.7|2
1754409310000|2025-08-05 15:55:10|22788.8|22776.8|22787.8|22775.8|22788.9|22776.9|22787.7|22775.7|3
1754409330000|2025-08-05 15:55:30|22786.7|22774.7|22786.4|22774.4|22787.7|22775.7|22786.4|22774.4|4
1754409340000|2025-08-05 15:55:40|22782.7|22770.7|22791.3|22779.3|22791.3|22779.3|22782.7|22770.7|15
1754409350000|2025-08-05 15:55:50|22785.2|22773.2|22782.5|22770.5|22786.4|22774.4|22782.5|22770.5|21
1754409360000|2025-08-05 15:56:00|22781.4|22769.4|22782.7|22770.7|22782.8|22770.8|22781.4|22769.4|7
1754409370000|2025-08-05 15:56:10|22782.8|22770.8|22785.2|22773.2|22785.2|22773.2|22782.8|22770.8|1
1754409380000|2025-08-05 15:56:20|22785.3|22773.3|22790|22778|22790|22778|22785.3|22773.3|1
1754409390000|2025-08-05 15:56:30|||||||||1
1754409400000|2025-08-05 15:56:40|22788.9|22776.9|22790|22778|22790|22778|22788.9|22776.9|3
1754409410000|2025-08-05 15:56:50|22792.7|22780.7|22790.3|22778.3|22792.7|22780.7|22790.3|22778.3|8
1754409420000|2025-08-05 15:57:00|22793.9|22781.9|22791.4|22779.4|22793.9|22781.9|22791.4|22779.4|3
1754409430000|2025-08-05 15:57:10|22795.2|22783.2|22791.6|22779.6|22795.2|22783.2|22791.6|22779.6|3
1754409440000|2025-08-05 15:57:20|22791.4|22779.4|22790|22778|22791.4|22779.4|22790|22778|2
1754409450000|2025-08-05 15:57:30|22792.7|22780.7|22795.2|22783.2|22795.2|22783.2|22792.7|22780.7|12
1754409460000|2025-08-05 15:57:40|22795.3|22783.3|22795.3|22783.3|22798.9|22786.9|22795.3|22783.3|28
1754409470000|2025-08-05 15:57:50|22795.2|22783.2|22794.1|22782.1|22795.3|22783.3|22794.1|22782.1|1
1754409480000|2025-08-05 15:58:00|22793.9|22781.9|22792.7|22780.7|22793.9|22781.9|22792.7|22780.7|3
1754409490000|2025-08-05 15:58:10|22792.8|22780.8|22787.8|22775.8|22792.8|22780.8|22787.8|22775.8|6
1754409500000|2025-08-05 15:58:20|22788.9|22776.9|22790.2|22778.2|22792.7|22780.7|22788.9|22776.9|9
1754409510000|2025-08-05 15:58:30|22790|22778|22790.2|22778.2|22790.2|22778.2|22790|22778|1
1754409520000|2025-08-05 15:58:40|||||||||1
1754409530000|2025-08-05 15:58:50|22790|22778|22790.2|22778.2|22790.2|22778.2|22787.7|22775.7|4
1754409540000|2025-08-05 15:59:00|22790|22778|22787.8|22775.8|22790.2|22778.2|22787.8|22775.8|1
1754409550000|2025-08-05 15:59:10|22787.7|22775.7|22784.1|22772.1|22787.7|22775.7|22784.1|22772.1|6
1754409560000|2025-08-05 15:59:20|22785.2|22773.2|22785.2|22773.2|22785.2|22773.2|22785.2|22773.2|0
1754409570000|2025-08-05 15:59:30|22786.4|22774.4|22785.2|22773.2|22786.4|22774.4|22785.2|22773.2|0
1754409580000|2025-08-05 15:59:40|22785.4|22773.4|22787.7|22775.7|22787.7|22775.7|22785.4|22773.4|1
1754409590000|2025-08-05 15:59:50|22786.6|22774.6|22787.7|22775.7|22787.8|22775.8|22786.4|22774.4|10
1754409600000|2025-08-05 16:00:00|22787.9|22775.9|22787.8|22775.8|22789.1|22777.1|22787.8|22775.8|4
1754409610000|2025-08-05 16:00:10|22787.9|22775.9|22787.9|22775.9|22787.9|22775.9|22787.9|22775.9|0
1754409620000|2025-08-05 16:00:20|22790.3|22778.3|22792.8|22780.8|22792.8|22780.8|22790.3|22778.3|5
1754409630000|2025-08-05 16:00:30|||||||||3
1754409640000|2025-08-05 16:00:40|22791.7|22779.7|22791.7|22779.7|22791.7|22779.7|22791.7|22779.7|1
1754409650000|2025-08-05 16:00:50|22791.6|22779.6|22789.1|22777.1|22791.6|22779.6|22789.1|22777.1|3
1754409660000|2025-08-05 16:01:00|22789.2|22777.2|22789.1|22777.1|22789.2|22777.2|22789.1|22777.1|4
1754409670000|2025-08-05 16:01:10|22789.2|22777.2|22789.2|22777.2|22789.2|22777.2|22789.2|22777.2|1
1754409680000|2025-08-05 16:01:20|22790.3|22778.3|22789.2|22777.2|22790.3|22778.3|22789.2|22777.2|1
1754409690000|2025-08-05 16:01:30|22790.3|22778.3|22790.3|22778.3|22790.3|22778.3|22789.2|22777.2|3
1754409700000|2025-08-05 16:01:40|22789.1|22777.1|22790.3|22778.3|22790.3|22778.3|22789.1|22777.1|0
1754409720000|2025-08-05 16:02:00|22789.1|22777.1|22790.3|22778.3|22790.3|22778.3|22789.1|22777.1|1
1754409730000|2025-08-05 16:02:10|22790.2|22778.2|22787.8|22775.8|22790.2|22778.2|22787.8|22775.8|1
1754409750000|2025-08-05 16:02:30|22789.1|22777.1|22789.2|22777.2|22789.2|22777.2|22788|22776|0
1754409760000|2025-08-05 16:02:40|22788|22776|22787.8|22775.8|22788|22776|22787.8|22775.8|2
1754409770000|2025-08-05 16:02:50|22788|22776|22788|22776|22788|22776|22788|22776|0
1754409780000|2025-08-05 16:03:00|22789.2|22777.2|22788|22776|22789.2|22777.2|22788|22776|0
1754409790000|2025-08-05 16:03:10|22789.2|22777.2|22791.6|22779.6|22791.7|22779.7|22789.2|22777.2|2
1754409800000|2025-08-05 16:03:20|22789.1|22777.1|22789.2|22777.2|22789.2|22777.2|22788.9|22776.9|4
1754409810000|2025-08-05 16:03:30|22789.1|22777.1|22789.1|22777.1|22789.1|22777.1|22785.5|22773.5|3
1754409820000|2025-08-05 16:03:40|22789.2|22777.2|22789.2|22777.2|22789.2|22777.2|22789.2|22777.2|2
1754409830000|2025-08-05 16:03:50|22789.1|22777.1|22787.8|22775.8|22789.1|22777.1|22787.8|22775.8|3
1754409840000|2025-08-05 16:04:00|22789.1|22777.1|22789.2|22777.2|22789.2|22777.2|22789.1|22777.1|1
1754409850000|2025-08-05 16:04:10|22789.1|22777.1|22787.8|22775.8|22789.1|22777.1|22787.8|22775.8|3
1754409860000|2025-08-05 16:04:20|22786.7|22774.7|22790.3|22778.3|22790.3|22778.3|22786.7|22774.7|3
1754409870000|2025-08-05 16:04:30|22791.4|22779.4|22790.3|22778.3|22791.4|22779.4|22790.2|22778.2|35
1754409890000|2025-08-05 16:04:50|22789.1|22777.1|22791.7|22779.7|22791.7|22779.7|22789.1|22777.1|8
1754409900000|2025-08-05 16:05:00|22791.8|22779.8|22791.6|22779.6|22794.2|22782.2|22791.6|22779.6|3
1754409910000|2025-08-05 16:05:10|22794.1|22782.1|22795.3|22783.3|22795.3|22783.3|22794.1|22782.1|11
1754409920000|2025-08-05 16:05:20|22796.4|22784.4|22794.1|22782.1|22796.4|22784.4|22794.1|22782.1|3
1754409930000|2025-08-05 16:05:30|22794.2|22782.2|22794.2|22782.2|22794.2|22782.2|22794.2|22782.2|5
1754409940000|2025-08-05 16:05:40|22794.1|22782.1|22791.8|22779.8|22794.1|22782.1|22791.7|22779.7|22
1754409950000|2025-08-05 16:05:50|22791.7|22779.7|22791.7|22779.7|22791.7|22779.7|22791.7|22779.7|0
1754409960000|2025-08-05 16:06:00|22791.8|22779.8|22791.7|22779.7|22796.6|22784.6|22791.6|22779.6|17
1754409970000|2025-08-05 16:06:10|22791.6|22779.6|22791.6|22779.6|22791.7|22779.7|22790.5|22778.5|4
1754409980000|2025-08-05 16:06:20|22790.5|22778.5|22790.5|22778.5|22790.5|22778.5|22790.5|22778.5|0
1754409990000|2025-08-05 16:06:30|22789.3|22777.3|22790.6|22778.6|22790.6|22778.6|22789.3|22777.3|6
1754410000000|2025-08-05 16:06:40|22789.2|22777.2|22791.7|22779.7|22793|22781|22789.2|22777.2|2
1754410010000|2025-08-05 16:06:50|22791.6|22779.6|22791.7|22779.7|22793|22781|22789.3|22777.3|17
1754410020000|2025-08-05 16:07:00|22792.8|22780.8|22793|22781|22793|22781|22791.7|22779.7|3
1754410030000|2025-08-05 16:07:10|22791.7|22779.7|22791.7|22779.7|22791.7|22779.7|22791.6|22779.6|11
1754410040000|2025-08-05 16:07:20|||||||||1
1754410050000|2025-08-05 16:07:30|||||||||1
1754410070000|2025-08-05 16:07:50|22791.6|22779.6|22791.7|22779.7|22791.7|22779.7|22791.6|22779.6|14
1754410080000|2025-08-05 16:08:00|22784.2|22772.2|22790.3|22778.3|22790.3|22778.3|22784.2|22772.2|20
1754410090000|2025-08-05 16:08:10|22790.2|22778.2|22790.2|22778.2|22790.3|22778.3|22790.2|22778.2|0
1754410100000|2025-08-05 16:08:20|22789.1|22777.1|22789.1|22777.1|22789.1|22777.1|22789.1|22777.1|1
1754410110000|2025-08-05 16:08:30|22790.2|22778.2|22790.3|22778.3|22791.7|22779.7|22790.2|22778.2|6
1754410120000|2025-08-05 16:08:40|22789.2|22777.2|22789.2|22777.2|22789.2|22777.2|22789.1|22777.1|1
1754410130000|2025-08-05 16:08:50|22790.3|22778.3|22789.2|22777.2|22790.3|22778.3|22789.2|22777.2|1
1754410140000|2025-08-05 16:09:00|22790.3|22778.3|22786.7|22774.7|22790.3|22778.3|22784.2|22772.2|11
1754410150000|2025-08-05 16:09:10|22785.6|22773.6|22787.8|22775.8|22789.1|22777.1|22785.6|22773.6|5
1754410160000|2025-08-05 16:09:20|22789.1|22777.1|22787.8|22775.8|22789.1|22777.1|22787.8|22775.8|4
1754410170000|2025-08-05 16:09:30|22790.3|22778.3|22790.3|22778.3|22790.5|22778.5|22787.8|22775.8|5
1754410180000|2025-08-05 16:09:40|22789.2|22777.2|22787.8|22775.8|22789.2|22777.2|22787.8|22775.8|2
1754410190000|2025-08-05 16:09:50|||||||||4
1754410200000|2025-08-05 16:10:00|22786.7|22774.7|22786.7|22774.7|22786.7|22774.7|22785.3|22773.3|4
1754410210000|2025-08-05 16:10:10|22787.8|22775.8|22789.1|22777.1|22789.1|22777.1|22787.8|22775.8|3
1754410220000|2025-08-05 16:10:20|22788.9|22776.9|22785.3|22773.3|22788.9|22776.9|22784.2|22772.2|7
1754410230000|2025-08-05 16:10:30|22784.1|22772.1|22787.8|22775.8|22787.8|22775.8|22784.1|22772.1|4
1754410240000|2025-08-05 16:10:40|22787.7|22775.7|22784.2|22772.2|22787.7|22775.7|22784.2|22772.2|17
1754410250000|2025-08-05 16:10:50|22776.6|22764.6|22780.1|22768.1|22780.1|22768.1|22775.2|22763.2|68
1754410260000|2025-08-05 16:11:00|22781.3|22769.3|22781.4|22769.4|22781.4|22769.4|22781.3|22769.3|11
1754410270000|2025-08-05 16:11:10|22781.2|22769.2|22781.2|22769.2|22781.2|22769.2|22781.2|22769.2|16
1754410280000|2025-08-05 16:11:20|22781.4|22769.4|22780.1|22768.1|22781.4|22769.4|22780.1|22768.1|1
1754410290000|2025-08-05 16:11:30|22780.3|22768.3|22781.4|22769.4|22781.4|22769.4|22780.1|22768.1|1
1754410300000|2025-08-05 16:11:40|22783.7|22771.7|22781.4|22769.4|22783.7|22771.7|22781.4|22769.4|17
1754410310000|2025-08-05 16:11:50|22781.3|22769.3|22780.1|22768.1|22781.3|22769.3|22780.1|22768.1|5
1754410320000|2025-08-05 16:12:00|22778.8|22766.8|22778.9|22766.9|22778.9|22766.9|22778.8|22766.8|4
1754410330000|2025-08-05 16:12:10|22778.8|22766.8|22778.8|22766.8|22778.9|22766.9|22778.8|22766.8|4
1754410340000|2025-08-05 16:12:20|22776.6|22764.6|22772.6|22760.6|22776.6|22764.6|22771.4|22759.4|23
1754410350000|2025-08-05 16:12:30|22773.8|22761.8|22775.2|22763.2|22776.4|22764.4|22773.8|22761.8|3
1754410360000|2025-08-05 16:12:40|22775.3|22763.3|22775.1|22763.1|22776.4|22764.4|22775.1|22763.1|1
1754410370000|2025-08-05 16:12:50|22773.8|22761.8|22771.4|22759.4|22773.8|22761.8|22771.4|22759.4|1
1754410380000|2025-08-05 16:13:00|22771.6|22759.6|22771.4|22759.4|22771.6|22759.6|22771.4|22759.4|9
1754410400000|2025-08-05 16:13:20|22771.6|22759.6|22771.6|22759.6|22771.6|22759.6|22771.6|22759.6|3
1754410410000|2025-08-05 16:13:30|22771.4|22759.4|22771.4|22759.4|22771.6|22759.6|22771.4|22759.4|6
1754410420000|2025-08-05 16:13:40|||||||||6
1754410430000|2025-08-05 16:13:50|22771.3|22759.3|22766.3|22754.3|22771.3|22759.3|22766.3|22754.3|15
1754410440000|2025-08-05 16:14:00|22767.6|22755.6|22762.6|22750.6|22768.8|22756.8|22762.6|22750.6|16
1754410450000|2025-08-05 16:14:10|22758.8|22746.8|22764.9|22752.9|22764.9|22752.9|22758.8|22746.8|27
1754410460000|2025-08-05 16:14:20|22762.6|22750.6|22762.3|22750.3|22762.6|22750.6|22759.8|22747.8|12
1754410470000|2025-08-05 16:14:30|22762.4|22750.4|22758.7|22746.7|22762.4|22750.4|22758.7|22746.7|3
1754410480000|2025-08-05 16:14:40|22761.2|22749.2|22748.4|22736.4|22761.2|22749.2|22748.4|22736.4|38
1754410490000|2025-08-05 16:14:50|22747|22735|22749.5|22737.5|22749.5|22737.5|22745.9|22733.9|7
1754410500000|2025-08-05 16:15:00|22750.9|22738.9|22753.1|22741.1|22753.1|22741.1|22748.3|22736.3|13
1754410510000|2025-08-05 16:15:10|22752|22740|22752|22740|22753.1|22741.1|22752|22740|2
1754410520000|2025-08-05 16:15:20|22753.1|22741.1|22754.4|22742.4|22755.5|22743.5|22752|22740|7
1754410530000|2025-08-05 16:15:30|22751.9|22739.9|22751.8|22739.8|22752|22740|22750.8|22738.8|1
1754410540000|2025-08-05 16:15:40|22754.4|22742.4|22754.4|22742.4|22754.4|22742.4|22754.4|22742.4|28
1754410550000|2025-08-05 16:15:50|22752|22740|22752|22740|22752|22740|22752|22740|4
1754410560000|2025-08-05 16:16:00|22751.9|22739.9|22752|22740|22752|22740|22751.9|22739.9|3
1754410570000|2025-08-05 16:16:10|22750.8|22738.8|22749.5|22737.5|22750.8|22738.8|22748.1|22736.1|0
1754410580000|2025-08-05 16:16:20|22752|22740|22749.5|22737.5|22752|22740|22749.5|22737.5|2
1754410590000|2025-08-05 16:16:30|22752|22740|22752|22740|22752|22740|22752|22740|4
1754410600000|2025-08-05 16:16:40|22749.8|22737.8|22749.5|22737.5|22749.8|22737.8|22749.5|22737.5|1
1754410610000|2025-08-05 16:16:50|22750.9|22738.9|22749.8|22737.8|22750.9|22738.9|22749.8|22737.8|2
1754410630000|2025-08-05 16:17:10|22753.3|22741.3|22753.3|22741.3|22753.3|22741.3|22753.3|22741.3|4
1754410640000|2025-08-05 16:17:20|22759.5|22747.5|22757.3|22745.3|22759.5|22747.5|22757.3|22745.3|17
1754410650000|2025-08-05 16:17:30|22757|22745|22757|22745|22757|22745|22754.5|22742.5|3
1754410670000|2025-08-05 16:17:50|22755.9|22743.9|22755.9|22743.9|22757|22745|22755.9|22743.9|9
1754410680000|2025-08-05 16:18:00|22754.8|22742.8|22754.7|22742.7|22754.8|22742.8|22754.7|22742.7|2
1754410690000|2025-08-05 16:18:10|22754.5|22742.5|22751.2|22739.2|22755.9|22743.9|22751.2|22739.2|2
1754410700000|2025-08-05 16:18:20|22751.1|22739.1|22751.1|22739.1|22751.1|22739.1|22751.1|22739.1|1
1754410710000|2025-08-05 16:18:30|22752|22740|22753.7|22741.7|22753.7|22741.7|22749.8|22737.8|5
1754410720000|2025-08-05 16:18:40|22756.2|22744.2|22757.4|22745.4|22759.9|22747.9|22756.2|22744.2|15
1754410730000|2025-08-05 16:18:50|22754.9|22742.9|22762.6|22750.6|22762.6|22750.6|22753.6|22741.6|28
1754410740000|2025-08-05 16:19:00|22763.7|22751.7|22763.7|22751.7|22763.7|22751.7|22762.6|22750.6|2
1754410750000|2025-08-05 16:19:10|22764|22752|22772.4|22760.4|22774.8|22762.8|22764|22752|17
1754410760000|2025-08-05 16:19:20|22772.6|22760.6|22772.6|22760.6|22772.6|22760.6|22772.6|22760.6|1
1754410770000|2025-08-05 16:19:30|22772.4|22760.4|22771.2|22759.2|22772.4|22760.4|22771.1|22759.1|2
1754410790000|2025-08-05 16:19:50|22772.3|22760.3|22769.9|22757.9|22772.3|22760.3|22769.9|22757.9|5
1754410800000|2025-08-05 16:20:00|22771.1|22759.1|22787.3|22775.3|22788.7|22776.7|22771.1|22759.1|15
1754410810000|2025-08-05 16:20:10|22789.7|22777.7|22789.8|22777.8|22789.8|22777.8|22789.7|22777.7|5
1754410820000|2025-08-05 16:20:20|22790.9|22778.9|22787.3|22775.3|22791.1|22779.1|22787.3|22775.3|5
1754410830000|2025-08-05 16:20:30|22786.2|22774.2|22786.1|22774.1|22787.3|22775.3|22786.1|22774.1|6
1754410840000|2025-08-05 16:20:40|22785.9|22773.9|22787.2|22775.2|22787.2|22775.2|22784.7|22772.7|5
1754410850000|2025-08-05 16:20:50|22786.8|22774.8|22792.2|22780.2|22792.2|22780.2|22782.2|22770.2|27
1754410860000|2025-08-05 16:21:00|22793.4|22781.4|22792.3|22780.3|22793.4|22781.4|22792.2|22780.2|3
1754410870000|2025-08-05 16:21:10|22793.4|22781.4|22794.5|22782.5|22794.5|22782.5|22793.4|22781.4|4
1754410880000|2025-08-05 16:21:20|22789.7|22777.7|22797.3|22785.3|22797.3|22785.3|22788.3|22776.3|23
1754410890000|2025-08-05 16:21:30|22797.4|22785.4|22797.3|22785.3|22798.8|22786.8|22797.3|22785.3|19
1754410900000|2025-08-05 16:21:40|22798.4|22786.4|22799.8|22787.8|22799.8|22787.8|22798.4|22786.4|2
1754410910000|2025-08-05 16:21:50|22798.7|22786.7|22798.7|22786.7|22799.8|22787.8|22798.7|22786.7|3
1754410920000|2025-08-05 16:22:00|22798.6|22786.6|22797.3|22785.3|22798.6|22786.6|22797.3|22785.3|1
1754410930000|2025-08-05 16:22:10|22796.1|22784.1|22792.3|22780.3|22796.1|22784.1|22792.3|22780.3|4
1754410940000|2025-08-05 16:22:20|22792.7|22780.7|22797.2|22785.2|22797.3|22785.3|22792.7|22780.7|12
1754410950000|2025-08-05 16:22:30|22797.3|22785.3|22797.3|22785.3|22797.3|22785.3|22797.3|22785.3|0
1754410960000|2025-08-05 16:22:40|||||||||1
1754410970000|2025-08-05 16:22:50|22797.2|22785.2|22797.4|22785.4|22797.4|22785.4|22797.2|22785.2|3
1754410980000|2025-08-05 16:23:00|22797.3|22785.3|22797.3|22785.3|22797.3|22785.3|22797.3|22785.3|1
1754410990000|2025-08-05 16:23:10|22797.4|22785.4|22797.3|22785.3|22797.4|22785.4|22797.3|22785.3|0
1754411000000|2025-08-05 16:23:20|||||||||1
1754411010000|2025-08-05 16:23:30|22797.4|22785.4|22797.3|22785.3|22797.4|22785.4|22797.3|22785.3|0
1754411030000|2025-08-05 16:23:50|22796.2|22784.2|22796.2|22784.2|22796.2|22784.2|22796.2|22784.2|0
1754411040000|2025-08-05 16:24:00|22796.5|22784.5|22798.7|22786.7|22798.7|22786.7|22796.5|22784.5|5
1754411050000|2025-08-05 16:24:10|22798.8|22786.8|22803.8|22791.8|22803.8|22791.8|22798.8|22786.8|49
1754411060000|2025-08-05 16:24:20|22803.7|22791.7|22803.7|22791.7|22803.7|22791.7|22801.2|22789.2|3
1754411070000|2025-08-05 16:24:30|22801.5|22789.5|22803.7|22791.7|22803.7|22791.7|22801.2|22789.2|32
1754411080000|2025-08-05 16:24:40|22802.6|22790.6|22802.3|22790.3|22802.6|22790.6|22802.3|22790.3|3
1754411090000|2025-08-05 16:24:50|22801.2|22789.2|22802.3|22790.3|22802.3|22790.3|22801.2|22789.2|2
1754411100000|2025-08-05 16:25:00|22802.4|22790.4|22802.3|22790.3|22803.7|22791.7|22802.3|22790.3|10
1754411110000|2025-08-05 16:25:10|22802.4|22790.4|22801.2|22789.2|22802.4|22790.4|22801.2|22789.2|0
1754411120000|2025-08-05 16:25:20|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|4
1754411150000|2025-08-05 16:25:50|22791.5|22779.5|22788.7|22776.7|22791.5|22779.5|22788.7|22776.7|14
1754411160000|2025-08-05 16:26:00|22791.1|22779.1|22788.7|22776.7|22791.1|22779.1|22788.7|22776.7|8
1754411170000|2025-08-05 16:26:10|22787.4|22775.4|22786.2|22774.2|22789.8|22777.8|22786.2|22774.2|12
1754411180000|2025-08-05 16:26:20|22789.8|22777.8|22793.7|22781.7|22793.7|22781.7|22789.8|22777.8|9
1754411190000|2025-08-05 16:26:30|22794.8|22782.8|22794.8|22782.8|22794.8|22782.8|22794.8|22782.8|0
1754411200000|2025-08-05 16:26:40|||||||||2
1754411210000|2025-08-05 16:26:50|22794.9|22782.9|22802.3|22790.3|22802.3|22790.3|22794.9|22782.9|4
1754411220000|2025-08-05 16:27:00|22806.2|22794.2|22806.2|22794.2|22806.2|22794.2|22806.2|22794.2|49
1754411230000|2025-08-05 16:27:10|22808.7|22796.7|22808.7|22796.7|22808.7|22796.7|22808.7|22796.7|20
1754411240000|2025-08-05 16:27:20|22807.4|22795.4|22807.6|22795.6|22807.6|22795.6|22807.4|22795.4|12
1754411250000|2025-08-05 16:27:30|22807.4|22795.4|22810.9|22798.9|22810.9|22798.9|22807.4|22795.4|74
1754411260000|2025-08-05 16:27:40|||||||||1
1754411270000|2025-08-05 16:27:50|22811.1|22799.1|22802.3|22790.3|22813.4|22801.4|22799.1|22787.1|52
1754411280000|2025-08-05 16:28:00|22801.2|22789.2|22801.2|22789.2|22801.2|22789.2|22801.2|22789.2|1
1754411290000|2025-08-05 16:28:10|22801.3|22789.3|22802.3|22790.3|22802.4|22790.4|22801.2|22789.2|3
1754411300000|2025-08-05 16:28:20|22803.4|22791.4|22804.8|22792.8|22804.8|22792.8|22803.4|22791.4|5
1754411310000|2025-08-05 16:28:30|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|22805.9|22793.9|2
1754411320000|2025-08-05 16:28:40|22807.3|22795.3|22805.9|22793.9|22807.3|22795.3|22805.9|22793.9|0
1754411330000|2025-08-05 16:28:50|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|5
1754411340000|2025-08-05 16:29:00|22806.1|22794.1|22808.4|22796.4|22808.4|22796.4|22805.9|22793.9|2
1754411350000|2025-08-05 16:29:10|22809.7|22797.7|22809.7|22797.7|22809.7|22797.7|22809.7|22797.7|2
1754411360000|2025-08-05 16:29:20|22810.9|22798.9|22808.4|22796.4|22810.9|22798.9|22807.3|22795.3|8
1754411370000|2025-08-05 16:29:30|22807.3|22795.3|22809.5|22797.5|22809.5|22797.5|22807.3|22795.3|2
1754411380000|2025-08-05 16:29:40|22810.7|22798.7|22809.5|22797.5|22810.9|22798.9|22809.5|22797.5|2
1754411400000|2025-08-05 16:30:00|22808.4|22796.4|22809.5|22797.5|22810.9|22798.9|22808.4|22796.4|4
1754411410000|2025-08-05 16:30:10|22808.4|22796.4|22812.2|22800.2|22812.2|22800.2|22808.4|22796.4|2
1754411420000|2025-08-05 16:30:20|22815.8|22803.8|22825.9|22813.9|22825.9|22813.9|22815.8|22803.8|33
1754411430000|2025-08-05 16:30:30|22826.1|22814.1|22829.3|22817.3|22830.7|22818.7|22826.1|22814.1|16
1754411440000|2025-08-05 16:30:40|22829.4|22817.4|22836.8|22824.8|22842.9|22830.9|22829.4|22817.4|75
1754411450000|2025-08-05 16:30:50|22843|22823|22839.3|22827.3|22843|22827.3|22835.5|22823|67
1754411460000|2025-08-05 16:31:00|22838|22826|22831.6|22819.6|22839.3|22827.3|22822|22810|36
1754411470000|2025-08-05 16:31:10|22827.8|22815.8|22827.6|22815.6|22835.4|22823.4|22827.6|22815.6|27
1754411480000|2025-08-05 16:31:20|22826.5|22814.5|22816.5|22804.5|22826.5|22814.5|22816.5|22804.5|21
1754411490000|2025-08-05 16:31:30|22817.8|22805.8|22817.8|22805.8|22817.8|22805.8|22817.8|22805.8|8
1754411500000|2025-08-05 16:31:40|22819|22807|22814.1|22802.1|22821.5|22809.5|22814.1|22802.1|22
1754411510000|2025-08-05 16:31:50|22811.8|22799.8|22807.9|22795.9|22811.8|22799.8|22807.9|22795.9|5
1754411520000|2025-08-05 16:32:00|22807.8|22795.8|22800|22788|22807.9|22795.9|22798.9|22786.9|13
1754411530000|2025-08-05 16:32:10|22800.1|22788.1|22801.2|22789.2|22801.2|22789.2|22800.1|22788.1|8
1754411540000|2025-08-05 16:32:20|22802.4|22790.4|22805|22793|22805|22793|22802.4|22790.4|5
1754411550000|2025-08-05 16:32:30|22806.2|22794.2|22808.7|22796.7|22808.7|22796.7|22803.9|22791.9|3
1754411560000|2025-08-05 16:32:40|22809.9|22797.9|22803.7|22791.7|22812.4|22800.4|22803.6|22791.6|6
1754411570000|2025-08-05 16:32:50|22802.5|22790.5|22798.9|22786.9|22802.5|22790.5|22798.9|22786.9|3
1754411580000|2025-08-05 16:33:00|22799|22787|22798.7|22786.7|22799|22787|22798.7|22786.7|2
1754411590000|2025-08-05 16:33:10|22803.7|22791.7|22805|22793|22805|22793|22803.7|22791.7|18
1754411600000|2025-08-05 16:33:20|22803.9|22791.9|22801.5|22789.5|22803.9|22791.9|22801.5|22789.5|32
1754411610000|2025-08-05 16:33:30|22803.7|22791.7|22793.7|22781.7|22803.7|22791.7|22793.7|22781.7|9
1754411620000|2025-08-05 16:33:40|22793.9|22781.9|22788.5|22776.5|22793.9|22781.9|22785.8|22773.8|12
1754411630000|2025-08-05 16:33:50|22781.1|22769.1|22783.3|22771.3|22783.3|22771.3|22778.5|22766.5|13
1754411640000|2025-08-05 16:34:00|22783.5|22771.5|22784.7|22772.7|22786|22774|22783.5|22771.5|2
1754411650000|2025-08-05 16:34:10|22783.6|22771.6|22776.1|22764.1|22783.6|22771.6|22776.1|22764.1|10
1754411660000|2025-08-05 16:34:20|22765.8|22753.8|22767.4|22755.4|22767.4|22755.4|22761|22749|24
1754411670000|2025-08-05 16:34:30|22764.7|22752.7|22758.6|22746.6|22768.5|22756.5|22758.6|22746.6|5
1754411680000|2025-08-05 16:34:40|22759.7|22747.7|22776|22764|22777.1|22765.1|22759.7|22747.7|5
1754411690000|2025-08-05 16:34:50|22776.1|22764.1|22771|22759|22776.1|22764.1|22769.7|22757.7|4
1754411700000|2025-08-05 16:35:00|22772.2|22760.2|22776.1|22764.1|22777.2|22765.2|22772.2|22760.2|5
1754411710000|2025-08-05 16:35:10|22776|22764|22776|22764|22776|22764|22776|22764|2
1754411720000|2025-08-05 16:35:20|22777.2|22765.2|22778.6|22766.6|22778.6|22766.6|22777.2|22765.2|0
1754411730000|2025-08-05 16:35:30|22778.5|22766.5|22778.6|22766.6|22778.6|22766.6|22778.5|22766.5|0
1754411740000|2025-08-05 16:35:40|22779.7|22767.7|22777.5|22765.5|22781|22769|22777.5|22765.5|9
1754411750000|2025-08-05 16:35:50|22777.4|22765.4|22776.2|22764.2|22777.4|22765.4|22776.2|22764.2|1
1754411760000|2025-08-05 16:36:00|22777.4|22765.4|22788.7|22776.7|22788.7|22776.7|22777.4|22765.4|16
1754411770000|2025-08-05 16:36:10|22788.6|22776.6|22788.9|22776.9|22788.9|22776.9|22788.6|22776.6|0
1754411790000|2025-08-05 16:36:30|22796|22784|22796.2|22784.2|22796.2|22784.2|22796|22784|2
1754411800000|2025-08-05 16:36:40|22797.6|22785.6|22806.2|22794.2|22806.2|22794.2|22797.6|22785.6|7
1754411810000|2025-08-05 16:36:50|22807.4|22795.4|22806.5|22794.5|22808.7|22796.7|22806.4|22794.4|5
1754411820000|2025-08-05 16:37:00|22804.3|22792.3|22804|22792|22804.3|22792.3|22802.9|22790.9|5
1754411830000|2025-08-05 16:37:10|22801.8|22789.8|22801.8|22789.8|22802.9|22790.9|22801.8|22789.8|3
1754411850000|2025-08-05 16:37:30|22801.7|22789.7|22802.8|22790.8|22805|22793|22801.7|22789.7|8
1754411860000|2025-08-05 16:37:40|22804|22792|22804|22792|22804|22792|22804|22792|0
1754411870000|2025-08-05 16:37:50|||||||||2
1754411880000|2025-08-05 16:38:00|22804.2|22792.2|22804|22792|22804.2|22792.2|22804|22792|0
1754411890000|2025-08-05 16:38:10|22801.5|22789.5|22791.7|22779.7|22801.5|22789.5|22791.7|22779.7|7
1754411900000|2025-08-05 16:38:20|22791.5|22779.5|22783|22771|22791.5|22779.5|22782.9|22770.9|11
1754411910000|2025-08-05 16:38:30|22784.4|22772.4|22784.6|22772.6|22784.6|22772.6|22784.4|22772.4|0
1754411920000|2025-08-05 16:38:40|22784.3|22772.3|22778|22766|22784.3|22772.3|22778|22766|9
1754411940000|2025-08-05 16:39:00|22780.7|22768.7|22780.5|22768.5|22780.7|22768.7|22780.5|22768.5|3
1754411950000|2025-08-05 16:39:10|22779.3|22767.3|22781.9|22769.9|22781.9|22769.9|22779.3|22767.3|10
1754411960000|2025-08-05 16:39:20|22782.1|22770.1|22778.2|22766.2|22782.1|22770.1|22778.2|22766.2|28
1754411970000|2025-08-05 16:39:30|22777.1|22765.1|22774.7|22762.7|22777.1|22765.1|22774.7|22762.7|1
1754411980000|2025-08-05 16:39:40|22774.8|22762.8|22773.4|22761.4|22774.8|22762.8|22772.2|22760.2|3
1754411990000|2025-08-05 16:39:50|22773.3|22761.3|22772.2|22760.2|22774.6|22762.6|22772.2|22760.2|2
1754412000000|2025-08-05 16:40:00|22772.3|22760.3|22772.1|22760.1|22772.3|22760.3|22770.9|22758.9|3
1754412010000|2025-08-05 16:40:10|22768.6|22756.6|22769.6|22757.6|22769.6|22757.6|22768.6|22756.6|4
1754412020000|2025-08-05 16:40:20|22772.9|22760.9|22777.1|22765.1|22777.1|22765.1|22772.9|22760.9|23
1754412050000|2025-08-05 16:40:50|22775.9|22763.9|22770.9|22758.9|22775.9|22763.9|22770.9|22758.9|2
1754412060000|2025-08-05 16:41:00|22769.6|22757.6|22769.6|22757.6|22769.6|22757.6|22769.6|22757.6|3
1754412070000|2025-08-05 16:41:10|22769.4|22757.4|22763.4|22751.4|22769.4|22757.4|22763.4|22751.4|3
1754412080000|2025-08-05 16:41:20|22764.8|22752.8|22771.2|22759.2|22771.2|22759.2|22764.8|22752.8|9
1754412090000|2025-08-05 16:41:30|22771.1|22759.1|22772.3|22760.3|22772.3|22760.3|22771.1|22759.1|2
1754412100000|2025-08-05 16:41:40|22773.4|22761.4|22771.1|22759.1|22773.4|22761.4|22771.1|22759.1|3
1754412110000|2025-08-05 16:41:50|22769.8|22757.8|22769.8|22757.8|22770|22758|22768.7|22756.7|1
1754412120000|2025-08-05 16:42:00|||||||||1
1754412130000|2025-08-05 16:42:10|22770|22758|22783.6|22771.6|22784.8|22772.8|22770|22758|17
1754412140000|2025-08-05 16:42:20|22783.7|22771.7|22774.8|22762.8|22784.8|22772.8|22773.6|22761.5|25
1754412150000|2025-08-05 16:42:30|22775.1|22763.1|22777.3|22765.3|22777.3|22765.3|22775.1|22763.1|0
1754412160000|2025-08-05 16:42:40|22776.2|22764.2|22772.3|22760.3|22776.2|22764.2|22772.3|22760.3|6
1754412170000|2025-08-05 16:42:50|22771.2|22759.2|22767.1|22755.1|22774.8|22762.8|22762.3|22750.3|19
1754412180000|2025-08-05 16:43:00|22770.4|22758.4|22772.1|22760.1|22772.1|22760.1|22770.4|22758.4|1
1754412190000|2025-08-05 16:43:10|22770.8|22758.8|22772.1|22760.1|22772.1|22760.1|22770.8|22758.8|1
1754412200000|2025-08-05 16:43:20|22771.5|22759.5|22769.6|22757.6|22771.5|22759.5|22764.7|22752.7|25
1754412210000|2025-08-05 16:43:30|22768.3|22756.3|22774.7|22762.7|22774.7|22762.7|22768.3|22756.3|7
1754412220000|2025-08-05 16:43:40|22777.2|22765.2|22779.7|22767.7|22779.7|22767.7|22777.2|22765.2|2
1754412230000|2025-08-05 16:43:50|22780.8|22768.8|22777.3|22765.3|22780.8|22768.8|22777.3|22765.3|2
1754412240000|2025-08-05 16:44:00|22777.2|22765.2|22779.6|22767.6|22779.6|22767.6|22777.2|22765.2|2
1754412250000|2025-08-05 16:44:10|22779.4|22767.4|22779.6|22767.6|22779.6|22767.6|22778.3|22766.3|2
1754412260000|2025-08-05 16:44:20|22778.4|22766.4|22777.2|22765.2|22778.4|22766.4|22777.2|22765.2|1
1754412270000|2025-08-05 16:44:30|22772.1|22760.1|22772.1|22760.1|22772.1|22760.1|22770.9|22758.9|5
1754412280000|2025-08-05 16:44:40|22772.2|22760.2|22772.2|22760.2|22772.3|22760.3|22772.2|22760.2|0
1754412290000|2025-08-05 16:44:50|22767.3|22755.3|22764.8|22752.8|22767.3|22755.3|22764.8|22752.8|4
1754412300000|2025-08-05 16:45:00|22767.2|22755.2|22762.5|22750.5|22767.2|22755.2|22762.5|22750.5|2
1754412310000|2025-08-05 16:45:10|22762.3|22750.3|22769.7|22757.7|22769.7|22757.7|22762.3|22750.3|4
1754412320000|2025-08-05 16:45:20|||||||||2
1754412330000|2025-08-05 16:45:30|22769.6|22757.6|22769.7|22757.7|22772.1|22760.1|22769.6|22757.6|7
1754412340000|2025-08-05 16:45:40|22770.8|22758.8|22777.1|22765.1|22777.1|22765.1|22770.8|22758.8|2
1754412350000|2025-08-05 16:45:50|22777.2|22765.2|22777.2|22765.2|22777.2|22765.2|22777.2|22765.2|2
1754412360000|2025-08-05 16:46:00|22775.9|22763.9|22775.9|22763.9|22775.9|22763.9|22775.9|22763.9|0
1754412370000|2025-08-05 16:46:10|22775.8|22763.8|22777.2|22765.2|22777.3|22765.3|22774.7|22762.7|11
1754412380000|2025-08-05 16:46:20|||||||||3
1754412390000|2025-08-05 16:46:30|22775.9|22763.9|22777.2|22765.2|22777.3|22765.3|22774.7|22762.7|4
1754412400000|2025-08-05 16:46:40|22777.3|22765.3|22777.2|22765.2|22779.6|22767.6|22777.2|22765.2|2
1754412410000|2025-08-05 16:46:50|22777.1|22765.1|22777.3|22765.3|22777.3|22765.3|22777.1|22765.1|1
1754412420000|2025-08-05 16:47:00|22777.2|22765.2|22774.7|22762.7|22777.2|22765.2|22774.7|22762.7|5
1754412430000|2025-08-05 16:47:10|22777.1|22765.1|22767.1|22755.1|22777.1|22765.1|22767.1|22755.1|18
1754412440000|2025-08-05 16:47:20|22765.9|22753.9|22764.7|22752.7|22765.9|22753.9|22764.7|22752.7|1
1754412450000|2025-08-05 16:47:30|22764.6|22752.6|22762.2|22750.2|22764.6|22752.6|22755.9|22743.9|6
1754412460000|2025-08-05 16:47:40|22762.1|22750.1|22762.2|22750.2|22765.7|22753.7|22759.7|22747.7|16
1754412470000|2025-08-05 16:47:50|22767.1|22755.1|22769.7|22757.7|22769.7|22757.7|22767.1|22755.1|3
1754412480000|2025-08-05 16:48:00|22771.9|22759.9|22770.9|22758.9|22772.2|22760.2|22770.9|22758.9|0
1754412490000|2025-08-05 16:48:10|22772.2|22760.2|22772.1|22760.1|22772.2|22760.2|22772.1|22760.1|2
1754412500000|2025-08-05 16:48:20|22772.2|22760.2|22772.2|22760.2|22772.2|22760.2|22772.2|22760.2|0
1754412510000|2025-08-05 16:48:30|22770.9|22758.9|22770.9|22758.9|22770.9|22758.9|22770.9|22758.9|1
1754412520000|2025-08-05 16:48:40|22768.6|22756.6|22762.2|22750.2|22769.8|22757.8|22759.8|22747.8|10
1754412530000|2025-08-05 16:48:50|22769.6|22757.6|22769.6|22757.6|22769.6|22757.6|22769.6|22757.6|7
1754412540000|2025-08-05 16:49:00|22769.7|22757.7|22767.3|22755.3|22769.7|22757.7|22767.3|22755.3|5
1754412550000|2025-08-05 16:49:10|22767.2|22755.2|22767.3|22755.3|22767.3|22755.3|22767.2|22755.2|1
1754412560000|2025-08-05 16:49:20|22767.5|22755.5|22772.5|22760.5|22772.5|22760.5|22767.5|22755.5|3
1754412570000|2025-08-05 16:49:30|22773.6|22761.6|22773.6|22761.6|22773.6|22761.6|22772.3|22760.3|2
1754412580000|2025-08-05 16:49:40|22774.7|22762.7|22775.9|22763.9|22775.9|22763.9|22774.7|22762.7|0
1754412590000|2025-08-05 16:49:50|22771.1|22759.1|22770|22758|22771.1|22759.1|22770|22758|2
1754412600000|2025-08-05 16:50:00|22770.1|22758.1|22787.6|22775.6|22789.8|22777.8|22770.1|22758.1|27
1754412610000|2025-08-05 16:50:10|22787.5|22775.5|22784.8|22772.8|22787.5|22775.5|22784.8|22772.8|1
1754412620000|2025-08-05 16:50:20|22783.7|22771.7|22780.1|22768.1|22785|22773|22780.1|22768.1|6
1754412630000|2025-08-05 16:50:30|22781.2|22769.2|22783.7|22771.7|22783.7|22771.7|22781.2|22769.2|0
1754412640000|2025-08-05 16:50:40|22790.2|22778.2|22790.4|22778.4|22790.4|22778.4|22782.6|22770.6|11
1754412650000|2025-08-05 16:50:50|22791.6|22779.6|22790.4|22778.4|22792.7|22780.7|22790.4|22778.4|4
1754412660000|2025-08-05 16:51:00|22789.2|22777.2|22787.7|22775.7|22789.2|22777.2|22787.6|22775.6|2
1754412670000|2025-08-05 16:51:10|22790.1|22778.1|22787.6|22775.6|22790.1|22778.1|22787.6|22775.6|2
1754412690000|2025-08-05 16:51:30|22792.6|22780.6|22792.7|22780.7|22792.7|22780.7|22792.6|22780.6|2
1754412700000|2025-08-05 16:51:40|22793.8|22781.8|22797.6|22785.6|22797.6|22785.6|22793.8|22781.8|2
1754412710000|2025-08-05 16:51:50|22790.1|22778.1|22790.1|22778.1|22790.1|22778.1|22790.1|22778.1|5
1754412720000|2025-08-05 16:52:00|22790.2|22778.2|22790.1|22778.1|22790.2|22778.2|22790.1|22778.1|0
1754412730000|2025-08-05 16:52:10|||||||||1
1754412740000|2025-08-05 16:52:20|22790.2|22778.2|22790.1|22778.1|22790.2|22778.2|22790.1|22778.1|0
1754412750000|2025-08-05 16:52:30|22787.6|22775.6|22787.6|22775.6|22787.6|22775.6|22787.6|22775.6|2
1754412760000|2025-08-05 16:52:40|22786.5|22774.5|22785.1|22773.1|22786.5|22774.5|22785|22773|0
1754412770000|2025-08-05 16:52:50|22787.7|22775.7|22787.6|22775.6|22787.7|22775.7|22787.6|22775.6|2
1754412780000|2025-08-05 16:53:00|22789|22777|22782.9|22770.9|22790.2|22778.2|22782.9|22770.9|12
1754412790000|2025-08-05 16:53:10|22781.6|22769.6|22780.4|22768.4|22782.7|22770.7|22780.4|22768.4|4
1754412800000|2025-08-05 16:53:20|22779.1|22767.1|22780.1|22768.1|22782.7|22770.7|22779.1|22767.1|0
1754412810000|2025-08-05 16:53:30|22776.6|22764.6|22777.7|22765.7|22780.1|22768.1|22772.7|22760.7|7
1754412820000|2025-08-05 16:53:40|22778.9|22766.9|22780.1|22768.1|22780.1|22768.1|22778.9|22766.9|1
1754412830000|2025-08-05 16:53:50|||||||||10
1754412840000|2025-08-05 16:54:00|22780.6|22768.6|22780.2|22768.2|22782.7|22770.7|22780.2|22768.2|8
1754412850000|2025-08-05 16:54:10|22779.1|22767.1|22780.2|22768.2|22780.2|22768.2|22777.7|22765.7|2
1754412870000|2025-08-05 16:54:30|22779.1|22767.1|22777.9|22765.9|22781.5|22769.5|22777.9|22765.9|7
1754412880000|2025-08-05 16:54:40|22777.6|22765.6|22775.2|22763.2|22777.6|22765.6|22775.2|22763.2|2
1754412890000|2025-08-05 16:54:50|22776.4|22764.4|22775.2|22763.2|22777.6|22765.6|22775.2|22763.2|8
1754412900000|2025-08-05 16:55:00|22775.4|22763.4|22771.4|22759.4|22775.4|22763.4|22770.1|22758.1|4
1754412910000|2025-08-05 16:55:10|22772.6|22760.6|22772.7|22760.7|22774|22762|22772.6|22760.6|6
1754412920000|2025-08-05 16:55:20|22774|22762|22774.1|22762.1|22774.1|22762.1|22771.6|22759.6|19
1754412930000|2025-08-05 16:55:30|22774.3|22762.3|22772.9|22760.9|22774.3|22762.3|22772.9|22760.9|7
1754412940000|2025-08-05 16:55:40|22774|22762|22772.9|22760.9|22774|22762|22772.9|22760.9|0
1754412950000|2025-08-05 16:55:50|22774|22762|22774.3|22762.3|22774.3|22762.3|22774|22762|7
1754412960000|2025-08-05 16:56:00|22774.1|22762.1|22774|22762|22774.1|22762.1|22774|22762|2
1754412970000|2025-08-05 16:56:10|22772.9|22760.9|22774.1|22762.1|22774.1|22762.1|22772.9|22760.9|3
1754412980000|2025-08-05 16:56:20|22774.3|22762.3|22774|22762|22774.3|22762.3|22774|22762|3
1754412990000|2025-08-05 16:56:30|22774.1|22762.1|22774.1|22762.1|22774.3|22762.3|22774.1|22762.1|0
1754413000000|2025-08-05 16:56:40|22770.4|22758.4|22771.8|22759.8|22771.8|22759.8|22770.4|22758.4|3
1754413010000|2025-08-05 16:56:50|22774.3|22762.3|22774.3|22762.3|22774.3|22762.3|22774.3|22762.3|3
1754413020000|2025-08-05 16:57:00|22773|22761|22773|22761|22773|22761|22773|22761|1
1754413030000|2025-08-05 16:57:10|22771.9|22759.9|22773|22761|22773|22761|22771.9|22759.9|1
1754413040000|2025-08-05 16:57:20|22773.1|22761.1|22773.1|22761.1|22773.1|22761.1|22773.1|22761.1|2
1754413050000|2025-08-05 16:57:30|22774.3|22762.3|22772.9|22760.9|22774.3|22762.3|22772.9|22760.9|0
1754413060000|2025-08-05 16:57:40|22774.1|22762.1|22760.4|22748.4|22774.1|22762.1|22757.7|22745.7|15
1754413070000|2025-08-05 16:57:50|22761.5|22749.5|22756.5|22744.5|22767.9|22755.9|22756.5|22744.5|11
1754413080000|2025-08-05 16:58:00|22757.6|22745.6|22754|22742|22757.7|22745.7|22754|22742|14
1754413090000|2025-08-05 16:58:10|22753.9|22741.9|22749.1|22737.1|22753.9|22741.9|22749.1|22737.1|18
1754413100000|2025-08-05 16:58:20|22749|22737|22744.1|22732.1|22749|22737|22744|22732|7
1754413110000|2025-08-05 16:58:30|22744|22732|22744.3|22732.3|22744.3|22732.3|22741.8|22729.8|8
1754413130000|2025-08-05 16:58:50|22744|22732|22734|22722|22744|22732|22732.7|22720.7|42
1754413140000|2025-08-05 16:59:00|22734.1|22722.1|22728.1|22716.1|22735.4|22723.4|22728.1|22716.1|9
1754413150000|2025-08-05 16:59:10|22727.6|22715.6|22725.4|22713.4|22728.9|22716.9|22725.4|22713.4|5
1754413160000|2025-08-05 16:59:20|22726.5|22714.5|22727.7|22715.7|22727.7|22715.7|22725.4|22713.4|3
1754413170000|2025-08-05 16:59:30|22726.6|22714.6|22735.6|22723.6|22737.9|22725.9|22724.3|22712.3|14
1754413180000|2025-08-05 16:59:40|22734.5|22722.5|22739.3|22727.3|22739.3|22727.3|22734.5|22722.5|29
1754413190000|2025-08-05 16:59:50|22739.5|22727.5|22750.6|22738.6|22751.8|22739.8|22739.5|22727.5|15
1754413200000|2025-08-05 17:00:00|22751.9|22739.9|22748.1|22736.1|22753|22741|22748.1|22736.1|7
1754413210000|2025-08-05 17:00:10|22748|22736|22761.8|22749.8|22761.8|22749.8|22748|22736|33
1754413220000|2025-08-05 17:00:20|22765.4|22753.4|22760.5|22748.5|22765.4|22753.4|22760.5|22748.5|5
1754413230000|2025-08-05 17:00:30|22760.6|22748.6|22752.9|22740.9|22761.8|22749.8|22750.5|22738.5|5
1754413240000|2025-08-05 17:00:40|22756.9|22744.9|22760.4|22748.4|22760.4|22748.4|22756.9|22744.9|23
1754413250000|2025-08-05 17:00:50|22760.5|22748.5|22760.6|22748.6|22760.6|22748.6|22760.5|22748.5|3
1754413260000|2025-08-05 17:01:00|22763|22751|22758|22746|22763|22751|22758|22746|27
1754413270000|2025-08-05 17:01:10|22759.1|22747.1|22760.4|22748.4|22760.5|22748.5|22759.1|22747.1|2
1754413280000|2025-08-05 17:01:20|22761.6|22749.6|22761.8|22749.8|22763|22751|22761.6|22749.6|1
1754413290000|2025-08-05 17:01:30|22760.6|22748.6|22760.6|22748.6|22760.6|22748.6|22760.5|22748.5|1
1754413300000|2025-08-05 17:01:40|22761.8|22749.8|22760.5|22748.5|22761.8|22749.8|22760.5|22748.5|2
1754413310000|2025-08-05 17:01:50|22760.6|22748.6|22765.4|22753.4|22765.4|22753.4|22760.6|22748.6|2
1754413320000|2025-08-05 17:02:00|22766.5|22754.5|22765.4|22753.4|22766.6|22754.6|22765.4|22753.4|5
1754413330000|2025-08-05 17:02:10|22766.6|22754.6|22765.4|22753.4|22766.6|22754.6|22765.4|22753.4|3
1754413340000|2025-08-05 17:02:20|22758|22746|22765.1|22753.1|22765.1|22753.1|22758|22746|12
1754413350000|2025-08-05 17:02:30|22760.4|22748.4|22760.4|22748.4|22760.4|22748.4|22760.4|22748.4|5
1754413360000|2025-08-05 17:02:40|22759.3|22747.3|22757.9|22745.9|22759.3|22747.3|22757.9|22745.9|1
1754413370000|2025-08-05 17:02:50|22747.7|22735.7|22745.4|22733.4|22747.7|22735.7|22745.4|22733.4|11
1754413380000|2025-08-05 17:03:00|22749|22737|22752.6|22740.6|22752.6|22740.6|22749|22737|3
1754413390000|2025-08-05 17:03:10|22752.7|22740.7|22742.6|22730.6|22752.7|22740.7|22742.6|22730.6|6
1754413400000|2025-08-05 17:03:20|22741.5|22729.5|22740.4|22728.4|22742.6|22730.6|22740.4|22728.4|4
1754413410000|2025-08-05 17:03:30|22737.9|22725.9|22740.1|22728.1|22740.1|22728.1|22736.6|22724.6|2
1754413420000|2025-08-05 17:03:40|22739|22727|22742.7|22730.7|22742.7|22730.7|22737.9|22725.9|1
1754413430000|2025-08-05 17:03:50|22744|22732|22747.7|22735.7|22747.7|22735.7|22744|22732|1
1754413440000|2025-08-05 17:04:00|22748|22736|22750.4|22738.4|22750.4|22738.4|22748|22736|5
1754413450000|2025-08-05 17:04:10|||||||||1
1754413460000|2025-08-05 17:04:20|22749.3|22737.3|22745.4|22733.4|22749.3|22737.3|22745.4|22733.4|2
1754413470000|2025-08-05 17:04:30|22745.5|22733.5|22745.4|22733.4|22745.5|22733.5|22745.4|22733.4|0
1754413480000|2025-08-05 17:04:40|22745.1|22733.1|22736.5|22724.5|22745.1|22733.1|22736.5|22724.5|6
1754413490000|2025-08-05 17:04:50|22740.1|22728.1|22740.4|22728.4|22740.4|22728.4|22740.1|22728.1|4
1754413500000|2025-08-05 17:05:00|22741.5|22729.5|22753.6|22741.6|22753.6|22741.6|22741.5|22729.5|13
1754413510000|2025-08-05 17:05:10|22753.9|22741.9|22752.6|22740.6|22754|22742|22752.6|22740.6|3
1754413520000|2025-08-05 17:05:20|22750.1|22738.1|22750.1|22738.1|22750.1|22738.1|22750.1|22738.1|2
1754413530000|2025-08-05 17:05:30|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|0
1754413540000|2025-08-05 17:05:40|22750.4|22738.4|22755.1|22743.1|22755.1|22743.1|22750.4|22738.4|0
1754413560000|2025-08-05 17:06:00|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|3
1754413570000|2025-08-05 17:06:10|22750.1|22738.1|22750.1|22738.1|22750.1|22738.1|22750.1|22738.1|0
1754413580000|2025-08-05 17:06:20|22749|22737|22749|22737|22749|22737|22749|22737|1
1754413600000|2025-08-05 17:06:40|||||||||2
1754413620000|2025-08-05 17:07:00|22751.2|22739.2|22752.6|22740.6|22754|22742|22751.2|22739.2|5
1754413630000|2025-08-05 17:07:10|22752.7|22740.7|22755.1|22743.1|22755.1|22743.1|22752.7|22740.7|3
1754413640000|2025-08-05 17:07:20|22757.6|22745.6|22757.6|22745.6|22757.6|22745.6|22756.5|22744.5|1
1754413660000|2025-08-05 17:07:40|22760.1|22748.1|22760.1|22748.1|22760.1|22748.1|22760.1|22748.1|1
1754413670000|2025-08-05 17:07:50|22759|22747|22751.5|22739.5|22759|22747|22751.5|22739.5|3
1754413680000|2025-08-05 17:08:00|22757.7|22745.7|22757.9|22745.9|22757.9|22745.9|22755.5|22743.5|2
1754413690000|2025-08-05 17:08:10|22755.5|22743.5|22757.9|22745.9|22757.9|22745.9|22755.5|22743.5|1
1754413700000|2025-08-05 17:08:20|22756.8|22744.8|22755.4|22743.4|22756.8|22744.8|22755.4|22743.4|0
1754413720000|2025-08-05 17:08:40|||||||||1
1754413730000|2025-08-05 17:08:50|22754.3|22742.3|22755.4|22743.4|22755.4|22743.4|22754.3|22742.3|0
1754413740000|2025-08-05 17:09:00|22755.5|22743.5|22759.1|22747.1|22759.3|22747.3|22755.5|22743.5|4
1754413750000|2025-08-05 17:09:10|22757.9|22745.9|22750.5|22738.5|22757.9|22745.9|22748|22736|22
1754413760000|2025-08-05 17:09:20|22750.4|22738.4|22752.9|22740.9|22752.9|22740.9|22750.4|22738.4|2
1754413770000|2025-08-05 17:09:30|22748.4|22736.4|22752.9|22740.9|22752.9|22740.9|22745.4|22733.4|35
1754413780000|2025-08-05 17:09:40|22754|22742|22745.4|22733.4|22755.4|22743.4|22745.4|22730.8|28
1754413790000|2025-08-05 17:09:50|22745.5|22733.5|22745.4|22733.4|22745.5|22733.5|22745.4|22733.4|1
1754413800000|2025-08-05 17:10:00|22745.5|22733.5|22740.4|22728.4|22747.9|22735.9|22740.4|22728.4|7
1754413810000|2025-08-05 17:10:10|22741.6|22729.6|22740.4|22728.4|22741.6|22729.6|22740.4|22728.4|0
1754413820000|2025-08-05 17:10:20|22742.9|22730.9|22737.9|22725.9|22742.9|22730.9|22736.6|22724.6|6
1754413830000|2025-08-05 17:10:30|22739.3|22727.3|22740.4|22728.4|22740.4|22728.4|22739.3|22727.3|0
1754413840000|2025-08-05 17:10:40|22740.5|22728.5|22747.9|22735.9|22747.9|22735.9|22740.5|22728.5|3
1754413850000|2025-08-05 17:10:50|22746.8|22734.8|22750.5|22738.5|22750.5|22738.5|22746.8|22734.8|1
1754413860000|2025-08-05 17:11:00|22751.6|22739.6|22750.4|22738.4|22751.6|22739.6|22750.4|22738.4|6
1754413870000|2025-08-05 17:11:10|22750.5|22738.5|22751.8|22739.8|22751.8|22739.8|22750.5|22738.5|1
1754413880000|2025-08-05 17:11:20|22750.7|22738.7|22755.5|22743.5|22755.5|22743.5|22750.7|22738.7|1
1754413890000|2025-08-05 17:11:30|||||||||12
1754413900000|2025-08-05 17:11:40|22755.4|22743.4|22755.4|22743.4|22755.4|22743.4|22753.2|22741.2|5
1754413910000|2025-08-05 17:11:50|22756.5|22744.5|22762.9|22750.9|22762.9|22750.9|22756.5|22744.5|8
1754413920000|2025-08-05 17:12:00|22761.8|22749.8|22760.5|22748.5|22761.8|22749.8|22760.5|22748.5|4
1754413930000|2025-08-05 17:12:10|22761.6|22749.6|22760.5|22748.5|22761.6|22749.6|22760.5|22748.5|3
1754413940000|2025-08-05 17:12:20|||||||||1
1754413950000|2025-08-05 17:12:30|22760.7|22748.7|22760.5|22748.5|22762.9|22750.9|22760.5|22748.5|7
1754413960000|2025-08-05 17:12:40|22762.9|22750.9|22763|22751|22764.3|22752.3|22762.9|22750.9|14
1754413970000|2025-08-05 17:12:50|22762.9|22750.9|22760.4|22748.4|22762.9|22750.9|22760.4|22748.4|1
1754413980000|2025-08-05 17:13:00|22760.5|22748.5|22762.9|22750.9|22762.9|22750.9|22760.5|22748.5|4
1754413990000|2025-08-05 17:13:10|22763|22751|22762.9|22750.9|22763|22751|22762.9|22750.9|1
1754414010000|2025-08-05 17:13:30|22764.3|22752.3|22764.3|22752.3|22764.3|22752.3|22763.2|22751.2|18
1754414020000|2025-08-05 17:13:40|||||||||1
1754414030000|2025-08-05 17:13:50|22770.4|22758.4|22770.4|22758.4|22770.4|22758.4|22770.4|22758.4|6
1754414040000|2025-08-05 17:14:00|22769.3|22757.3|22769.3|22757.3|22769.3|22757.3|22769.3|22757.3|1
1754414050000|2025-08-05 17:14:10|22770.4|22758.4|22771.8|22759.8|22771.8|22759.8|22770.4|22758.4|2
1754414060000|2025-08-05 17:14:20|22771.5|22759.5|22781.9|22769.9|22781.9|22769.9|22765.8|22753.8|10
1754414070000|2025-08-05 17:14:30|22781.8|22769.8|22780.7|22768.7|22781.9|22769.9|22779.4|22767.4|4
1754414080000|2025-08-05 17:14:40|22781.8|22769.8|22781.8|22769.8|22783|22771|22781.8|22769.8|2
1754414090000|2025-08-05 17:14:50|22781.9|22769.9|22781.8|22769.8|22781.9|22769.9|22780.7|22768.7|4
1754414100000|2025-08-05 17:15:00|22782|22770|22784.5|22772.5|22784.5|22772.5|22782|22770|7
1754414110000|2025-08-05 17:15:10|22784.3|22772.3|22778.2|22766.2|22784.3|22772.3|22778.2|22766.2|6
1754414120000|2025-08-05 17:15:20|22778|22766|22778.2|22766.2|22778.2|22766.2|22778|22766|2
1754414130000|2025-08-05 17:15:30|22776.9|22764.9|22775.5|22763.5|22778|22766|22775.5|22763.5|2
1754414140000|2025-08-05 17:15:40|22775.7|22763.7|22775.5|22763.5|22775.7|22763.7|22775.5|22763.5|0
1754414150000|2025-08-05 17:15:50|22774.3|22762.3|22774.3|22762.3|22774.3|22762.3|22773|22761|2
1754414160000|2025-08-05 17:16:00|22773.2|22761.2|22774.5|22762.5|22774.5|22762.5|22770.8|22758.8|12
1754414170000|2025-08-05 17:16:10|22778.2|22766.2|22778.2|22766.2|22778.2|22766.2|22778.2|22766.2|1
1754414180000|2025-08-05 17:16:20|22779.4|22767.4|22780.7|22768.7|22780.7|22768.7|22779.4|22767.4|0
1754414190000|2025-08-05 17:16:30|22779.5|22767.5|22778.2|22766.2|22779.5|22767.5|22778.2|22766.2|2
1754414210000|2025-08-05 17:16:50|22777|22765|22778.3|22766.3|22778.3|22766.3|22777|22765|0
1754414220000|2025-08-05 17:17:00|22778.2|22766.2|22778.3|22766.3|22780.5|22768.5|22778.2|22766.2|0
1754414230000|2025-08-05 17:17:10|22780.7|22768.7|22779.5|22767.5|22780.7|22768.7|22779.5|22767.5|4
1754414240000|2025-08-05 17:17:20|22779.3|22767.3|22777|22765|22779.3|22767.3|22777|22765|1
1754414250000|2025-08-05 17:17:30|22778.3|22766.3|22778.2|22766.2|22778.3|22766.3|22778.2|22766.2|1
1754414260000|2025-08-05 17:17:40|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|1
1754414270000|2025-08-05 17:17:50|22778.2|22766.2|22778.2|22766.2|22779.4|22767.4|22778.2|22766.2|1
1754414280000|2025-08-05 17:18:00|22778.3|22766.3|22777|22765|22780.7|22768.7|22777|22765|1
1754414290000|2025-08-05 17:18:10|22778.2|22766.2|22778.2|22766.2|22778.2|22766.2|22778.2|22766.2|2
1754414300000|2025-08-05 17:18:20|22777|22765|22777|22765|22777|22765|22777|22765|0
1754414310000|2025-08-05 17:18:30|22779.5|22767.5|22779.5|22767.5|22779.5|22767.5|22779.5|22767.5|3
1754414320000|2025-08-05 17:18:40|||||||||1
1754414330000|2025-08-05 17:18:50|22777|22765|22778.2|22766.2|22778.2|22766.2|22777|22765|1
1754414340000|2025-08-05 17:19:00|22777|22765|22780.7|22768.7|22780.7|22768.7|22777|22765|29
1754414350000|2025-08-05 17:19:10|22779.5|22767.5|22779.5|22767.5|22779.5|22767.5|22779.5|22767.5|2
1754414360000|2025-08-05 17:19:20|22780.7|22768.7|22780.7|22768.7|22780.8|22768.8|22780.7|22768.7|1
1754414370000|2025-08-05 17:19:30|22779.5|22767.5|22775.8|22763.8|22779.5|22767.5|22770.8|22758.8|3
1754414380000|2025-08-05 17:19:40|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|3
1754414390000|2025-08-05 17:19:50|22778.4|22766.4|22780.7|22768.7|22780.7|22768.7|22778.4|22766.4|4
1754414400000|2025-08-05 17:20:00|||||||||1
1754414410000|2025-08-05 17:20:10|22775.9|22763.9|22778.3|22766.3|22778.3|22766.3|22775.9|22763.9|2
1754414420000|2025-08-05 17:20:20|22780.7|22768.7|22780.7|22768.7|22780.7|22768.7|22779.5|22767.5|1
1754414430000|2025-08-05 17:20:30|22782|22770|22782|22770|22782|22770|22782|22770|3
1754414440000|2025-08-05 17:20:40|||||||||1
1754414460000|2025-08-05 17:21:00|22783.2|22771.2|22783.2|22771.2|22783.2|22771.2|22783.2|22771.2|4
1754414470000|2025-08-05 17:21:10|22782|22770|22783.2|22771.2|22783.2|22771.2|22782|22770|1
1754414480000|2025-08-05 17:21:20|22782|22770|22782|22770|22783.2|22771.2|22782|22770|2
1754414490000|2025-08-05 17:21:30|22783.2|22771.2|22783.2|22771.2|22783.2|22771.2|22783.2|22771.2|12
1754414500000|2025-08-05 17:21:40|22782|22770|22779.5|22767.5|22782|22770|22779.5|22767.5|5
1754414510000|2025-08-05 17:21:50|22779.4|22767.4|22769.5|22757.5|22779.4|22767.4|22769.5|22757.5|10
1754414520000|2025-08-05 17:22:00|22771.8|22759.8|22770.9|22758.9|22773.2|22761.2|22770.7|22758.7|9
1754414540000|2025-08-05 17:22:20|22773.3|22761.3|22775.8|22763.8|22775.8|22763.8|22773.3|22761.3|4
1754414550000|2025-08-05 17:22:30|22775.7|22763.7|22777|22765|22777|22765|22775.7|22763.7|0
1754414560000|2025-08-05 17:22:40|22779.3|22767.3|22779.5|22767.5|22779.5|22767.5|22779.3|22767.3|2
1754414570000|2025-08-05 17:22:50|22780.7|22768.7|22782|22770|22782|22770|22780.7|22768.7|2
1754414580000|2025-08-05 17:23:00|22783.2|22771.2|22783.2|22771.2|22783.2|22771.2|22783.2|22771.2|1
1754414590000|2025-08-05 17:23:10|22784.3|22772.3|22781.9|22769.9|22784.5|22772.5|22781.9|22769.9|3
1754414610000|2025-08-05 17:23:30|||||||||1
1754414630000|2025-08-05 17:23:50|22780.8|22768.8|22778.2|22766.2|22780.8|22768.8|22778.2|22766.2|4
1754414640000|2025-08-05 17:24:00|22779.5|22767.5|22778.3|22766.3|22781.8|22769.8|22777.2|22765.2|4
1754414650000|2025-08-05 17:24:10|22778.4|22766.4|22778.4|22766.4|22778.4|22766.4|22778.4|22766.4|1
1754414660000|2025-08-05 17:24:20|22778.3|22766.3|22777|22765|22778.4|22766.4|22777|22765|39
1754414670000|2025-08-05 17:24:30|22776.9|22764.9|22773.4|22761.4|22776.9|22764.9|22773.3|22761.3|4
1754414680000|2025-08-05 17:24:40|22774.6|22762.6|22775.9|22763.9|22777.1|22765.1|22774.6|22762.6|2
1754414690000|2025-08-05 17:24:50|22774.6|22762.6|22773.2|22761.2|22774.6|22762.6|22773.2|22761.2|7
1754414700000|2025-08-05 17:25:00|22773.3|22761.3|22773.3|22761.3|22775.7|22763.7|22773.3|22761.3|0
1754414710000|2025-08-05 17:25:10|22773.2|22761.2|22773.3|22761.3|22773.4|22761.4|22773.2|22761.2|0
1754414720000|2025-08-05 17:25:20|22776.9|22764.9|22775.8|22763.8|22776.9|22764.9|22775.8|22763.8|4
1754414730000|2025-08-05 17:25:30|22776.9|22764.9|22776.9|22764.9|22776.9|22764.9|22776.9|22764.9|1
1754414740000|2025-08-05 17:25:40|22776.6|22764.6|22774.6|22762.6|22776.9|22764.9|22774.6|22762.6|16
1754414750000|2025-08-05 17:25:50|22773.3|22761.3|22769.6|22757.6|22773.3|22761.3|22769.6|22757.6|0
1754414760000|2025-08-05 17:26:00|22772.1|22760.1|22771.9|22759.9|22773.2|22761.2|22770.7|22758.7|9
1754414770000|2025-08-05 17:26:10|22772.1|22760.1|22772.1|22760.1|22772.1|22760.1|22772.1|22760.1|1
1754414780000|2025-08-05 17:26:20|22771.9|22759.9|22770.8|22758.8|22771.9|22759.9|22770.8|22758.8|1
1754414790000|2025-08-05 17:26:30|22769.6|22757.6|22768.2|22756.2|22769.6|22757.6|22768.2|22756.2|2
1754414800000|2025-08-05 17:26:40|22768.3|22756.3|22768.3|22756.3|22768.3|22756.3|22768.3|22756.3|0
1754414810000|2025-08-05 17:26:50|22768.4|22756.4|22772.1|22760.1|22772.1|22760.1|22768.4|22756.4|41
1754414820000|2025-08-05 17:27:00|22769.7|22757.7|22769.7|22757.7|22770.8|22758.8|22768.6|22756.6|9
1754414830000|2025-08-05 17:27:10|22769.6|22757.6|22770.9|22758.9|22770.9|22758.9|22769.6|22757.6|1
1754414840000|2025-08-05 17:27:20|22769.8|22757.8|22769.8|22757.8|22769.8|22757.8|22769.8|22757.8|0
1754414850000|2025-08-05 17:27:30|22768.4|22756.4|22768.4|22756.4|22768.4|22756.4|22768.4|22756.4|0
1754414870000|2025-08-05 17:27:50|||||||||2
1754414880000|2025-08-05 17:28:00|22767.3|22755.3|22773.4|22761.4|22773.4|22761.4|22767.3|22755.3|6
1754414890000|2025-08-05 17:28:10|22772.3|22760.3|22773.6|22761.6|22773.6|22761.6|22772.3|22760.3|26
1754414900000|2025-08-05 17:28:20|22771.2|22759.2|22772.3|22760.3|22772.3|22760.3|22771.2|22759.2|4
1754414920000|2025-08-05 17:28:40|22774.6|22762.6|22775.9|22763.9|22776.1|22764.1|22774.6|22762.6|3
1754414930000|2025-08-05 17:28:50|22777.2|22765.2|22776.1|22764.1|22778.3|22766.3|22776.1|22764.1|1
1754414940000|2025-08-05 17:29:00|||||||||1
1754414960000|2025-08-05 17:29:20|22773.4|22761.4|22773.7|22761.7|22774.8|22762.8|22773.4|22761.4|14
1754414970000|2025-08-05 17:29:30|22775.9|22763.9|22775.9|22763.9|22775.9|22763.9|22775.9|22763.9|30
1754414980000|2025-08-05 17:29:40|22776.1|22764.1|22778.7|22766.7|22778.7|22766.7|22776.1|22764.1|1
1754414990000|2025-08-05 17:29:50|22778.6|22766.6|22778.6|22766.6|22778.6|22766.6|22778.6|22766.6|0
1754415000000|2025-08-05 17:30:00|22776.2|22764.2|22776.2|22764.2|22776.2|22764.2|22776.2|22764.2|3
1754415010000|2025-08-05 17:30:10|22776.1|22764.1|22772.7|22760.7|22776.1|22764.1|22772.7|22760.7|4
1754415020000|2025-08-05 17:30:20|22773.6|22761.6|22774.8|22762.8|22774.8|22762.8|22773.6|22761.6|13
1754415030000|2025-08-05 17:30:30|22775|22763|22775|22763|22775|22763|22775|22763|0
1754415040000|2025-08-05 17:30:40|22778.7|22766.7|22780|22768|22780|22768|22777.6|22765.6|5
1754415050000|2025-08-05 17:30:50|||||||||2
1754415060000|2025-08-05 17:31:00|22777.6|22765.6|22777.6|22765.6|22777.6|22765.6|22777.6|22765.6|6
1754415070000|2025-08-05 17:31:10|22776.3|22764.3|22771.2|22759.2|22776.3|22764.3|22769|22757|14
1754415080000|2025-08-05 17:31:20|22770.1|22758.1|22779|22767|22779|22767|22770.1|22758.1|9
1754415090000|2025-08-05 17:31:30|22781.2|22769.2|22776.2|22764.2|22781.2|22769.2|22776.2|22764.2|9
1754415100000|2025-08-05 17:31:40|22777.6|22765.6|22777.6|22765.6|22777.6|22765.6|22777.6|22765.6|1
1754415110000|2025-08-05 17:31:50|22777.5|22765.5|22777.5|22765.5|22777.5|22765.5|22777.5|22765.5|6
1754415120000|2025-08-05 17:32:00|22781.3|22769.3|22775.1|22763.1|22781.3|22769.3|22773.8|22761.8|15
1754415130000|2025-08-05 17:32:10|22775.2|22763.2|22781.2|22769.2|22781.2|22769.2|22775.2|22763.2|1
1754415140000|2025-08-05 17:32:20|22781.3|22769.3|22777.6|22765.6|22781.3|22769.3|22776.5|22764.5|3
1754415150000|2025-08-05 17:32:30|22776.5|22764.5|22780.1|22768.1|22781.1|22769.1|22776.3|22764.3|2
1754415160000|2025-08-05 17:32:40|22780.2|22768.2|22778.4|22766.4|22780.2|22768.2|22769.7|22757.7|21
1754415170000|2025-08-05 17:32:50|22778.6|22766.6|22781.1|22769.1|22781.1|22769.1|22778.4|22766.4|6
1754415180000|2025-08-05 17:33:00|22780|22768|22778.4|22766.4|22780|22768|22776.2|22764.2|5
1754415190000|2025-08-05 17:33:10|22778.7|22766.7|22778.6|22766.6|22778.7|22766.7|22778.4|22766.4|1
1754415200000|2025-08-05 17:33:20|22768.4|22756.4|22773.6|22761.6|22773.6|22761.6|22765.9|22753.9|7
1754415210000|2025-08-05 17:33:30|22773.7|22761.7|22778.6|22766.6|22779.7|22767.7|22773.7|22761.7|8
1754415220000|2025-08-05 17:33:40|22779.8|22767.8|22778.8|22766.8|22780.9|22768.9|22778.8|22766.8|7
1754415230000|2025-08-05 17:33:50|22776.2|22764.2|22760.9|22748.9|22776.3|22764.3|22760.9|22748.9|14
1754415240000|2025-08-05 17:34:00|22767.3|22755.3|22760.9|22748.9|22768.4|22756.4|22758.6|22746.6|9
1754415250000|2025-08-05 17:34:10|22762.3|22750.3|22763.4|22751.4|22763.4|22751.4|22762.3|22750.3|2
1754415260000|2025-08-05 17:34:20|22763.3|22751.3|22758.7|22746.7|22763.3|22751.3|22758.7|22746.7|17
1754415270000|2025-08-05 17:34:30|22760.9|22748.9|22753.4|22741.4|22760.9|22748.9|22753.3|22741.3|10
1754415280000|2025-08-05 17:34:40|22754.7|22742.7|22752.2|22740.2|22757.2|22745.2|22752.2|22740.2|7
1754415290000|2025-08-05 17:34:50|22752.1|22740.1|22745.9|22733.9|22752.1|22740.1|22744.7|22732.7|15
1754415300000|2025-08-05 17:35:00|22744.7|22732.7|22741.1|22729.1|22744.7|22732.7|22738.4|22726.4|14
1754415310000|2025-08-05 17:35:10|22740.9|22728.9|22730.8|22718.8|22740.9|22728.9|22730.8|22718.8|15
1754415320000|2025-08-05 17:35:20|22728.3|22716.3|22743.4|22731.4|22743.4|22731.4|22728.3|22716.3|12
1754415330000|2025-08-05 17:35:30|22745.7|22733.7|22750.9|22738.9|22752.3|22740.3|22743.7|22731.7|21
1754415340000|2025-08-05 17:35:40|22751.1|22739.1|22748.4|22736.4|22751.1|22739.1|22748.4|22736.4|0
1754415350000|2025-08-05 17:35:50|22751.8|22739.8|22748.6|22736.6|22756.1|22744.1|22748.6|22736.6|8
1754415360000|2025-08-05 17:36:00|22747.5|22735.5|22753.6|22741.6|22753.6|22741.6|22746.2|22734.2|4
1754415370000|2025-08-05 17:36:10|22752.3|22740.3|22751.2|22739.2|22752.3|22740.3|22748.8|22736.8|2
1754415380000|2025-08-05 17:36:20|22751.3|22739.3|22747.6|22735.6|22751.5|22739.5|22747.6|22735.6|17
1754415390000|2025-08-05 17:36:30|22747.5|22735.5|22750|22738|22750|22738|22747.5|22735.5|1
1754415400000|2025-08-05 17:36:40|22746.3|22734.3|22760|22748|22760|22748|22745.2|22733.2|38
1754415410000|2025-08-05 17:36:50|22760.2|22748.2|22772.7|22760.7|22775.2|22763.2|22760.2|22748.2|23
1754415420000|2025-08-05 17:37:00|22773.8|22761.8|22762.9|22750.9|22775|22763|22762.9|22750.9|10
1754415430000|2025-08-05 17:37:10|22765|22753|22767.3|22755.3|22769.8|22757.8|22765|22753|17
1754415440000|2025-08-05 17:37:20|22768.4|22756.4|22768.7|22756.7|22769.8|22757.8|22768.4|22756.4|1
1754415450000|2025-08-05 17:37:30|||||||||7
1754415460000|2025-08-05 17:37:40|22777.5|22765.5|22776.2|22764.2|22777.5|22765.5|22773.7|22761.7|9
1754415470000|2025-08-05 17:37:50|||||||||1
1754415480000|2025-08-05 17:38:00|22778.6|22766.6|22779.7|22767.7|22779.8|22767.8|22778.6|22766.6|3
1754415490000|2025-08-05 17:38:10|22782.1|22770.1|22776.1|22764.1|22782.1|22770.1|22776.1|22764.1|3
1754415500000|2025-08-05 17:38:20|22777.2|22765.2|22771.1|22759.1|22777.2|22765.2|22768.7|22756.7|6
1754415510000|2025-08-05 17:38:30|22771.2|22759.2|22771.2|22759.2|22772.5|22760.5|22768.7|22756.7|5
1754415520000|2025-08-05 17:38:40|22767.5|22755.5|22773.7|22761.7|22773.7|22761.7|22766.1|22754.1|7
1754415530000|2025-08-05 17:38:50|22772.6|22760.6|22766.2|22754.2|22772.6|22760.6|22766.2|22754.2|5
1754415540000|2025-08-05 17:39:00|22766.6|22754.6|22773.6|22761.6|22773.6|22761.6|22766.6|22754.6|5
1754415550000|2025-08-05 17:39:10|22773.7|22761.7|22771.2|22759.2|22773.7|22761.7|22769.7|22757.7|2
1754415560000|2025-08-05 17:39:20|22772.3|22760.3|22770|22758|22772.3|22760.3|22770|22758|1
1754415570000|2025-08-05 17:39:30|22769.8|22757.8|22768.7|22756.7|22769.8|22757.8|22768.7|22756.7|15
1754415580000|2025-08-05 17:39:40|22768.6|22756.6|22768.7|22756.7|22768.7|22756.7|22768.6|22756.6|4
1754415590000|2025-08-05 17:39:50|22768.9|22756.9|22767.5|22755.5|22771.2|22759.2|22767.5|22755.5|6
1754415600000|2025-08-05 17:40:00|22767.6|22755.6|22767.7|22755.7|22768.7|22756.7|22766.2|22754.2|1
1754415610000|2025-08-05 17:40:10|22772.5|22760.5|22769|22757|22773.9|22761.9|22769|22757|8
1754415620000|2025-08-05 17:40:20|22768.9|22756.9|22764|22752|22768.9|22756.9|22763.9|22751.9|10
1754415630000|2025-08-05 17:40:30|22767.3|22755.3|22761.2|22749.2|22767.5|22755.5|22761.2|22749.2|20
1754415640000|2025-08-05 17:40:40|22766.4|22754.4|22768.9|22756.9|22768.9|22756.9|22766.4|22754.4|2
1754415650000|2025-08-05 17:40:50|22769|22757|22770.1|22758.1|22770.1|22758.1|22766.5|22754.5|18
1754415660000|2025-08-05 17:41:00|22769|22757|22771.2|22759.2|22771.5|22759.5|22769|22757|8
1754415670000|2025-08-05 17:41:10|22772.6|22760.6|22771.5|22759.5|22776.2|22764.2|22771.5|22759.5|5
1754415680000|2025-08-05 17:41:20|22771.2|22759.2|22778.9|22766.9|22778.9|22766.9|22771.2|22759.2|3
1754415690000|2025-08-05 17:41:30|22777.7|22765.7|22771.5|22759.5|22777.7|22765.7|22771.5|22759.5|4
1754415700000|2025-08-05 17:41:40|22771.2|22759.2|22766.5|22754.5|22771.2|22759.2|22766.5|22754.5|1
1754415710000|2025-08-05 17:41:50|22768.9|22756.9|22766.5|22754.5|22771.2|22759.2|22766.5|22754.5|9
1754415720000|2025-08-05 17:42:00|22768.9|22756.9|22771.5|22759.5|22771.5|22759.5|22768.9|22756.9|9
1754415730000|2025-08-05 17:42:10|22772.6|22760.6|22772.6|22760.6|22772.6|22760.6|22772.6|22760.6|2
1754415740000|2025-08-05 17:42:20|22773.7|22761.7|22771.4|22759.4|22773.7|22761.7|22771.4|22759.4|1
1754415750000|2025-08-05 17:42:30|22771.2|22759.2|22769|22757|22771.2|22759.2|22769|22757|5
1754415760000|2025-08-05 17:42:40|22768|22756|22769|22757|22771.2|22759.2|22761.2|22749.2|14
1754415770000|2025-08-05 17:42:50|22772.5|22760.5|22780.1|22768.1|22782.6|22770.6|22771.4|22759.4|10
1754415780000|2025-08-05 17:43:00|22781.2|22769.2|22776.4|22764.4|22781.2|22769.2|22776.4|22764.4|6
1754415790000|2025-08-05 17:43:10|22776.5|22764.5|22767.5|22755.5|22776.5|22764.5|22766.2|22754.2|13
1754415800000|2025-08-05 17:43:20|22766.6|22754.6|22763.7|22751.7|22767.6|22755.6|22762.6|22750.6|8
1754415810000|2025-08-05 17:43:30|22761.2|22749.2|22761.2|22749.2|22761.2|22749.2|22761.2|22749.2|4
1754415820000|2025-08-05 17:43:40|22760|22748|22761.2|22749.2|22761.2|22749.2|22760|22748|4
1754415830000|2025-08-05 17:43:50|22761.4|22749.4|22766.5|22754.5|22766.5|22754.5|22758.9|22746.9|14
1754415840000|2025-08-05 17:44:00|22766.6|22754.6|22764|22752|22771.5|22759.5|22762.7|22750.7|20
1754415850000|2025-08-05 17:44:10|22762.9|22750.9|22775.2|22763.2|22775.2|22763.2|22762.9|22750.9|6
1754415860000|2025-08-05 17:44:20|22775.4|22763.4|22769|22757|22776.5|22764.5|22766.8|22754.8|10
1754415870000|2025-08-05 17:44:30|22769.1|22757.1|22769.1|22757.1|22769.1|22757.1|22769.1|22757.1|1
1754415880000|2025-08-05 17:44:40|||||||||8
1754415890000|2025-08-05 17:44:50|22770.2|22758.2|22774|22762|22774|22762|22768|22756|3
1754415900000|2025-08-05 17:45:00|22772.9|22760.9|22769|22757|22772.9|22760.9|22769|22757|3
1754415910000|2025-08-05 17:45:10|22769.1|22757.1|22764|22752|22769.1|22757.1|22764|22752|10
1754415920000|2025-08-05 17:45:20|22762.9|22750.9|22766.5|22754.5|22767.5|22755.5|22760.5|22748.5|11
1754415930000|2025-08-05 17:45:30|22769|22757|22769|22757|22769|22757|22766.8|22754.8|6
1754415940000|2025-08-05 17:45:40|||||||||2
1754415950000|2025-08-05 17:45:50|22766.6|22754.6|22765.5|22753.5|22766.8|22754.8|22765.5|22753.5|14
1754415960000|2025-08-05 17:46:00|22766.8|22754.8|22766.5|22754.5|22766.8|22754.8|22761.8|22749.8|12
1754415970000|2025-08-05 17:46:10|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|6
1754415980000|2025-08-05 17:46:20|22769|22757|22766.8|22754.8|22771.5|22759.5|22766.8|22754.8|7
1754415990000|2025-08-05 17:46:30|22766.6|22754.6|22771.6|22759.6|22771.6|22759.6|22766.6|22754.6|6
1754416000000|2025-08-05 17:46:40|22774.3|22762.3|22776.5|22764.5|22776.6|22764.6|22771.8|22759.8|4
1754416010000|2025-08-05 17:46:50|22775.2|22763.2|22769.1|22757.1|22776.5|22764.5|22769.1|22757.1|16
1754416020000|2025-08-05 17:47:00|22769.3|22757.3|22771.4|22759.4|22771.6|22759.6|22769.3|22757.3|5
1754416030000|2025-08-05 17:47:10|22770.2|22758.2|22754.1|22742.1|22771.5|22759.5|22754.1|22742.1|19
1754416040000|2025-08-05 17:47:20|22754.3|22742.3|22766.8|22754.8|22769.3|22757.3|22754.3|22742.3|6
1754416050000|2025-08-05 17:47:30|22767.9|22755.9|22754|22742|22767.9|22755.9|22754|22742|22
1754416060000|2025-08-05 17:47:40|22756.5|22744.5|22756.6|22744.6|22756.8|22744.8|22755.4|22743.4|3
1754416070000|2025-08-05 17:47:50|22756.8|22744.8|22764.3|22752.3|22766.6|22754.6|22756.8|22744.8|10
1754416080000|2025-08-05 17:48:00|22754|22742|22754|22742|22754|22742|22754|22742|10
1754416090000|2025-08-05 17:48:10|22754.3|22742.3|22754|22742|22754.3|22742.3|22754|22742|0
1754416100000|2025-08-05 17:48:20|22752.9|22740.9|22746.4|22734.4|22752.9|22740.9|22742.6|22730.6|14
1754416110000|2025-08-05 17:48:30|22746.5|22734.5|22746.6|22734.6|22752.6|22740.6|22746.5|22734.5|97
1754416120000|2025-08-05 17:48:40|22742|22730|22742|22730|22743.2|22731.2|22742|22730|81
1754416130000|2025-08-05 17:48:50|22740.8|22728.8|22740.7|22728.7|22742|22730|22738.2|22726.2|10
1754416140000|2025-08-05 17:49:00|22742|22730|22739.5|22727.5|22745.7|22733.7|22739.5|22727.5|36
1754416150000|2025-08-05 17:49:10|22734.3|22722.3|22739.8|22727.8|22744.5|22732.5|22732|22720|44
1754416160000|2025-08-05 17:49:20|22734.8|22722.8|22737|22725|22737|22725|22734.8|22722.8|9
1754416170000|2025-08-05 17:49:30|22734.8|22722.8|22739.5|22727.5|22739.5|22727.5|22734.8|22722.8|11
1754416180000|2025-08-05 17:49:40|22734.7|22722.7|22729.5|22717.5|22734.7|22722.7|22726.1|22714.1|31
1754416190000|2025-08-05 17:49:50|22728.4|22716.4|22722|22710|22728.4|22716.4|22722|22710|9
1754416200000|2025-08-05 17:50:00|22723.4|22711.4|22727|22715|22729.5|22717.5|22723.4|22711.4|11
1754416210000|2025-08-05 17:50:10|22724.8|22712.8|22727|22715|22727|22715|22720.9|22708.9|22
1754416220000|2025-08-05 17:50:20|22729.5|22717.5|22729.7|22717.7|22730.8|22718.8|22727.3|22715.3|13
1754416230000|2025-08-05 17:50:30|22734.5|22722.5|22733.4|22721.4|22734.7|22722.7|22732.3|22720.3|11
1754416240000|2025-08-05 17:50:40|22730.9|22718.9|22732|22720|22732|22720|22729.7|22717.7|16
1754416250000|2025-08-05 17:50:50|22729.7|22717.7|22727.2|22715.2|22729.7|22717.7|22725.7|22713.7|18
1754416260000|2025-08-05 17:51:00|22727.3|22715.3|22728.4|22716.4|22728.4|22716.4|22724.5|22712.5|13
1754416270000|2025-08-05 17:51:10|22730.8|22718.8|22724.7|22712.7|22730.8|22718.8|22724.7|22712.7|19
1754416280000|2025-08-05 17:51:20|22727|22715|22729.5|22717.5|22729.5|22717.5|22725.9|22713.9|34
1754416290000|2025-08-05 17:51:30|22728.4|22716.4|22732.3|22720.3|22732.3|22720.3|22728.4|22716.4|5
1754416300000|2025-08-05 17:51:40|22732|22720|22726.2|22714.2|22732.2|22720.2|22726.2|22714.2|17
1754416310000|2025-08-05 17:51:50|22727.3|22715.3|22725.1|22713.1|22729.8|22717.8|22725.1|22713.1|10
1754416320000|2025-08-05 17:52:00|22726.2|22714.2|22724.8|22712.8|22727.4|22715.4|22724.8|22712.8|7
1754416330000|2025-08-05 17:52:10|22724.9|22712.9|22724.9|22712.9|22725.1|22713.1|22724.9|22712.9|4
1754416340000|2025-08-05 17:52:20|22726.2|22714.2|22722.4|22710.4|22727.4|22715.4|22722.4|22710.4|26
1754416350000|2025-08-05 17:52:30|22724.8|22712.8|22726.2|22714.2|22726.2|22714.2|22724.8|22712.8|6
1754416360000|2025-08-05 17:52:40|22727.3|22715.3|22727.4|22715.4|22728.6|22716.6|22727.3|22715.3|11
1754416370000|2025-08-05 17:52:50|22728.6|22716.6|22729.8|22717.8|22729.8|22717.8|22727.4|22715.4|18
1754416380000|2025-08-05 17:53:00|22727.4|22715.4|22721.1|22709.1|22727.4|22715.4|22721.1|22709.1|26
1754416390000|2025-08-05 17:53:10|22720.8|22708.8|22722.3|22710.3|22722.3|22710.3|22720.8|22708.8|17
1754416400000|2025-08-05 17:53:20|22721.2|22709.2|22722.3|22710.3|22722.3|22710.3|22721.2|22709.2|7
1754416410000|2025-08-05 17:53:30|22722.2|22710.2|22719.8|22707.8|22722.2|22710.2|22716.2|22704.2|130
1754416420000|2025-08-05 17:53:40|22721.1|22709.1|22721.2|22709.2|22722.3|22710.3|22721.1|22709.1|2
1754416430000|2025-08-05 17:53:50|22722.3|22710.3|22716.1|22704.1|22723.6|22711.6|22716.1|22704.1|18
1754416440000|2025-08-05 17:54:00|22717.2|22705.2|22720.1|22708.1|22722.3|22710.3|22717.2|22705.2|25
1754416450000|2025-08-05 17:54:10|22719.9|22707.9|22721.1|22709.1|22721.1|22709.1|22719.8|22707.8|23
1754416460000|2025-08-05 17:54:20|22721.2|22709.2|22723.6|22711.6|22724.8|22712.8|22721.2|22709.2|5
1754416470000|2025-08-05 17:54:30|22721.2|22709.2|22730.9|22718.9|22731.2|22719.2|22721.2|22709.2|63
1754416480000|2025-08-05 17:54:40|22732|22720|22729.8|22717.8|22734.7|22722.7|22729.8|22717.8|10
1754416490000|2025-08-05 17:54:50|22731.1|22719.1|22736.3|22724.3|22737.6|22725.6|22728.7|22716.7|9
1754416500000|2025-08-05 17:55:00|22735.1|22723.1|22736.5|22724.5|22741.5|22729.5|22734|22722|80
1754416510000|2025-08-05 17:55:10|22735.1|22723.1|22740.3|22728.3|22741.5|22729.5|22733.8|22721.8|18
1754416520000|2025-08-05 17:55:20|22740.2|22728.2|22755.4|22743.4|22756.5|22744.5|22740.2|22728.2|25
1754416530000|2025-08-05 17:55:30|22755.2|22743.2|22760.4|22748.4|22762.6|22750.6|22755.2|22743.2|26
1754416540000|2025-08-05 17:55:40|22760.5|22748.5|22759.2|22747.2|22764|22752|22759.2|22747.2|39
1754416550000|2025-08-05 17:55:50|22758|22746|22755.4|22743.4|22758|22746|22752.9|22740.9|13
1754416560000|2025-08-05 17:56:00|22757.9|22745.9|22756.6|22744.6|22757.9|22745.9|22756.6|22744.6|15
1754416570000|2025-08-05 17:56:10|22752.9|22740.9|22755.5|22743.5|22759.2|22747.2|22752.9|22740.9|27
1754416580000|2025-08-05 17:56:20|22756.6|22744.6|22756.6|22744.6|22759.2|22747.2|22756.6|22744.6|12
1754416590000|2025-08-05 17:56:30|22754.2|22742.2|22755.4|22743.4|22755.4|22743.4|22754.2|22742.2|15
1754416600000|2025-08-05 17:56:40|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|22751.7|22739.7|10
1754416610000|2025-08-05 17:56:50|22754.2|22742.2|22752.9|22740.9|22754.2|22742.2|22751.7|22739.7|8
1754416620000|2025-08-05 17:57:00|22751.6|22739.6|22750.4|22738.4|22751.6|22739.6|22750.4|22738.4|3
1754416630000|2025-08-05 17:57:10|22749.2|22737.2|22745.6|22733.6|22749.2|22737.2|22745.4|22733.4|14
1754416640000|2025-08-05 17:57:20|22745.4|22733.4|22740.4|22728.4|22745.4|22733.4|22740.4|22728.4|18
1754416650000|2025-08-05 17:57:30|22741.5|22729.5|22742.9|22730.9|22742.9|22730.9|22741.5|22729.5|13
1754416660000|2025-08-05 17:57:40|22741.7|22729.7|22740.5|22728.5|22742.9|22730.9|22740.4|22728.4|13
1754416670000|2025-08-05 17:57:50|22741.6|22729.6|22743|22731|22744.4|22732.4|22741.6|22729.6|1
1754416680000|2025-08-05 17:58:00|22740.6|22728.6|22751.7|22739.7|22752.9|22740.9|22740.6|22728.6|11
1754416690000|2025-08-05 17:58:10|22751.6|22739.6|22751.7|22739.7|22751.9|22739.9|22751.6|22739.6|67
1754416700000|2025-08-05 17:58:20|22751.6|22739.6|22747|22735|22751.6|22739.6|22747|22735|33
1754416710000|2025-08-05 17:58:30|22747.1|22735.1|22749.5|22737.5|22751.7|22739.7|22746.9|22734.9|102
1754416720000|2025-08-05 17:58:40|22749.2|22737.2|22751.5|22739.5|22751.5|22739.5|22749.1|22737.1|22
1754416730000|2025-08-05 17:58:50|22751.3|22739.3|22744|22732|22751.3|22739.3|22744|22732|26
1754416740000|2025-08-05 17:59:00|22745.1|22733.1|22743.8|22731.8|22746.3|22734.3|22741.5|22729.5|21
1754416750000|2025-08-05 17:59:10|22741.5|22729.5|22736.5|22724.5|22743.8|22731.8|22736.5|22724.5|38
1754416760000|2025-08-05 17:59:20|22736.6|22724.6|22723.6|22711.6|22736.6|22724.6|22723.6|22711.6|107
1754416770000|2025-08-05 17:59:30|22723.7|22711.7|22728.6|22716.6|22729.8|22717.8|22723.6|22711.6|145
1754416780000|2025-08-05 17:59:40|22727.5|22715.5|22726.1|22714.1|22730|22718|22726.1|22714.1|106
1754416790000|2025-08-05 17:59:50|22725.9|22713.9|22731.1|22719.1|22731.1|22719.1|22725.9|22713.9|227
1754416800000|2025-08-05 18:00:00|22730.9|22718.9|22735.9|22723.9|22735.9|22723.9|22730.8|22718.8|50
1754416810000|2025-08-05 18:00:10|22738.3|22726.3|22744.5|22732.5|22745.7|22733.7|22738.3|22726.3|16
1754416820000|2025-08-05 18:00:20|22745.9|22733.9|22749.5|22737.5|22750.8|22738.8|22744.7|22732.7|12
1754416830000|2025-08-05 18:00:30|22748.4|22736.4|22749.7|22737.7|22753.3|22741.3|22748.4|22736.4|46
1754416840000|2025-08-05 18:00:40|22749.8|22737.8|22751.1|22739.1|22751.1|22739.1|22749.5|22737.5|18
1754416850000|2025-08-05 18:00:50|22749.8|22737.8|22751.2|22739.2|22751.2|22739.2|22749.8|22737.8|8
1754416860000|2025-08-05 18:01:00|22750.9|22738.9|22751.2|22739.2|22751.3|22739.3|22749.8|22737.8|8
1754416870000|2025-08-05 18:01:10|22753.7|22741.7|22752.3|22740.3|22754.8|22742.8|22752.3|22740.3|9
1754416880000|2025-08-05 18:01:20|22752.5|22740.5|22753.7|22741.7|22755.1|22743.1|22752.3|22740.3|7
1754416890000|2025-08-05 18:01:30|22753.6|22741.6|22758.7|22746.7|22758.7|22746.7|22753.6|22741.6|2
1754416900000|2025-08-05 18:01:40|22761.1|22749.1|22767.3|22755.3|22767.3|22755.3|22761.1|22749.1|20
1754416910000|2025-08-05 18:01:50|22764.8|22752.8|22764.7|22752.7|22767.2|22755.2|22764.7|22752.7|17
1754416920000|2025-08-05 18:02:00|22762.3|22750.3|22764.8|22752.8|22766.1|22754.1|22762.3|22750.3|25
1754416930000|2025-08-05 18:02:10|22764.7|22752.7|22758.7|22746.7|22764.7|22752.7|22757.5|22745.5|5
1754416940000|2025-08-05 18:02:20|22757.6|22745.6|22764.8|22752.8|22764.8|22752.8|22757.5|22745.5|31
1754416950000|2025-08-05 18:02:30|22765|22753|22769.8|22757.8|22769.8|22757.8|22764.8|22752.8|27
1754416960000|2025-08-05 18:02:40|22769.7|22757.7|22779.6|22767.6|22779.6|22767.6|22769.6|22757.6|20
1754416970000|2025-08-05 18:02:50|22777.3|22765.3|22775.9|22763.9|22777.3|22765.3|22775.9|22763.9|2
1754416980000|2025-08-05 18:03:00|22774.8|22762.8|22777.3|22765.3|22777.3|22765.3|22772.2|22760.2|13
1754416990000|2025-08-05 18:03:10|22777.5|22765.5|22778.4|22766.4|22779.8|22767.8|22773.4|22761.4|20
1754417000000|2025-08-05 18:03:20|22779.8|22767.8|22774.8|22762.8|22779.8|22767.8|22774.8|22762.8|8
1754417010000|2025-08-05 18:03:30|22772.3|22760.3|22777.1|22765.1|22777.3|22765.3|22771.1|22759.1|20
1754417020000|2025-08-05 18:03:40|22774.7|22762.7|22777.1|22765.1|22777.3|22765.3|22774.6|22762.6|18
1754417030000|2025-08-05 18:03:50|22777.2|22765.2|22777.3|22765.3|22777.3|22765.3|22774.7|22762.7|3
1754417040000|2025-08-05 18:04:00|22776.2|22764.2|22774.6|22762.6|22776.2|22764.2|22772.3|22760.3|7
1754417050000|2025-08-05 18:04:10|22773.4|22761.4|22773.3|22761.3|22774.6|22762.6|22773.3|22761.3|0
1754417060000|2025-08-05 18:04:20|22772.1|22760.1|22772.1|22760.1|22772.2|22760.2|22769.7|22757.7|9
1754417070000|2025-08-05 18:04:30|22772.2|22760.2|22772.2|22760.2|22772.2|22760.2|22770.9|22758.9|3
1754417080000|2025-08-05 18:04:40|22772.1|22760.1|22772.1|22760.1|22772.1|22760.1|22772.1|22760.1|3
1754417090000|2025-08-05 18:04:50|22772.2|22760.2|22775.9|22763.9|22775.9|22763.9|22772.2|22760.2|11
1754487000000|2025-08-06 13:30:00|22758.2|22746.2|22778.4|22766.4|22815.8|22795.8|22758.2|22746.2|111
1754487010000|2025-08-06 13:30:10|22774.8|22762.8|22791.8|22779.8|22792.1|22780.1|22750.2|22738.2|115
1754487020000|2025-08-06 13:30:20|22794.3|22782.3|22774.8|22762.8|22798.7|22786.7|22752.9|22740.9|95
1754487030000|2025-08-06 13:30:30|22774.2|22762.2|22776|22764|22792.1|22780.1|22764.1|22752.1|81
1754487040000|2025-08-06 13:30:40|22779.5|22767.5|22792.9|22780.9|22810.1|22798.1|22779.5|22767.5|45
1754487050000|2025-08-06 13:30:50|22794|22782|22786.5|22774.5|22796.5|22784.5|22772.6|22760.6|30
1754487060000|2025-08-06 13:31:00|22799.8|22787.8|22781.8|22769.8|22801.2|22789.2|22772|22760|57
1754487070000|2025-08-06 13:31:10|22781.5|22769.5|22779.2|22767.2|22789.2|22777.2|22779.2|22767.2|26
1754487080000|2025-08-06 13:31:20|22779|22767|22764.2|22752.2|22779|22767|22762.8|22750.8|31
1754487090000|2025-08-06 13:31:30|22764|22752|22754.2|22742.2|22765.3|22753.3|22745.6|22733.6|28
1754487100000|2025-08-06 13:31:40|22752.9|22740.9|22740.9|22728.9|22752.9|22740.9|22738.4|22726.4|35
1754487110000|2025-08-06 13:31:50|22743.1|22731.1|22742|22730|22745.7|22733.7|22740.6|22728.6|27
1754487120000|2025-08-06 13:32:00|22740.7|22728.7|22725.9|22713.9|22740.7|22728.7|22723.5|22711.5|74
1754487130000|2025-08-06 13:32:10|22724.8|22712.8|22745.6|22733.6|22745.6|22733.6|22724.8|22712.8|64
1754487140000|2025-08-06 13:32:20|22744.5|22732.5|22740.3|22728.3|22748.1|22736.1|22736.7|22724.7|31
1754487150000|2025-08-06 13:32:30|22745|22733|22742.8|22730.8|22747.6|22735.6|22742.8|22730.8|13
1754487160000|2025-08-06 13:32:40|22745|22733|22737.8|22725.8|22745|22733|22735.3|22723.3|11
1754487170000|2025-08-06 13:32:50|22732.9|22720.9|22747.8|22735.8|22752.8|22740.8|22732.9|22720.9|16
1754487180000|2025-08-06 13:33:00|22747.6|22735.6|22746.5|22734.5|22747.9|22735.9|22741.7|22729.7|43
1754487190000|2025-08-06 13:33:10|22748.7|22736.7|22758.4|22746.4|22760.4|22747.5|22747.8|22735.8|61
1754487200000|2025-08-06 13:33:20|22759.5|22747.5|22765.9|22753.9|22768.2|22756.2|22757|22745|80
1754487210000|2025-08-06 13:33:30|22763.4|22751.4|22753.2|22741.2|22769.5|22757.5|22753.1|22741.1|50
1754487220000|2025-08-06 13:33:40|22753.1|22741.1|22760.7|22748.7|22760.7|22748.7|22749.6|22737.6|14
1754487230000|2025-08-06 13:33:50|22763.1|22751.1|22743.2|22731.2|22763.1|22751.1|22743.2|22731.2|12
1754487240000|2025-08-06 13:34:00|22743.1|22731.1|22735.9|22723.9|22743.1|22731.1|22735.9|22723.9|30
1754487250000|2025-08-06 13:34:10|22735.7|22723.7|22728.4|22716.4|22735.9|22723.9|22726|22714|16
1754487260000|2025-08-06 13:34:20|22726.2|22714.2|22715.9|22703.9|22726.2|22714.2|22714.9|22702.9|77
1754487270000|2025-08-06 13:34:30|22718.4|22706.4|22713.4|22701.4|22720.9|22708.9|22713.4|22701.4|18
1754487280000|2025-08-06 13:34:40|22715.7|22703.7|22700.2|22688.2|22715.7|22703.7|22699.9|22687.9|33
1754487290000|2025-08-06 13:34:50|22699|22687|22691.8|22679.8|22699|22687|22690.5|22678.5|27
1754487300000|2025-08-06 13:35:00|22691.6|22679.6|22672.2|22660.2|22691.6|22679.6|22670.8|22658.8|37
1754487310000|2025-08-06 13:35:10|22673.3|22661.3|22674.6|22662.6|22679.4|22667.4|22673.3|22661.3|36
1754487320000|2025-08-06 13:35:20|22672.2|22660.2|22671.9|22659.9|22673.3|22661.3|22669.6|22657.6|16
1754487330000|2025-08-06 13:35:30|22669.6|22657.6|22663.8|22651.8|22669.6|22657.6|22662.5|22650.5|27
1754487340000|2025-08-06 13:35:40|22662.5|22650.5|22666|22654|22673.2|22661.2|22662.5|22650.5|36
1754487350000|2025-08-06 13:35:50|22665.8|22653.8|22667.1|22655.1|22668.2|22656.2|22664.7|22652.7|18
1754487360000|2025-08-06 13:36:00|22665.8|22653.8|22676.6|22664.6|22681.8|22669.8|22664.7|22652.7|26
1754487370000|2025-08-06 13:36:10|22673|22661|22688|22676|22688|22676|22668.2|22656.2|53
1754487380000|2025-08-06 13:36:20|22686.8|22674.8|22674.4|22662.4|22687.9|22675.9|22674.4|22662.4|18
1754487390000|2025-08-06 13:36:30|22679.1|22667.1|22671.9|22659.9|22680.4|22668.4|22671.9|22659.9|16
1754487400000|2025-08-06 13:36:40|22674.3|22662.3|22671.8|22659.8|22675.8|22663.8|22669.3|22657.3|12
1754487410000|2025-08-06 13:36:50|22674|22662|22669.3|22657.3|22674|22662|22667.1|22655.1|16
1754487420000|2025-08-06 13:37:00|22671.9|22659.9|22654.3|22642.3|22671.9|22659.9|22654.3|22642.3|29
1754487430000|2025-08-06 13:37:10|22652.1|22640.1|22644.6|22632.6|22656.8|22644.8|22642.1|22630.1|46
1754487440000|2025-08-06 13:37:20|22645.7|22633.7|22637.1|22625.1|22649.4|22637.4|22637.1|22625.1|38
1754487450000|2025-08-06 13:37:30|22642.1|22630.1|22642.4|22630.4|22644.7|22632.7|22637.4|22625.4|12
1754487460000|2025-08-06 13:37:40|22644.7|22632.7|22641|22629|22647.1|22635.1|22639.9|22627.9|14
1754487470000|2025-08-06 13:37:50|22641.6|22629.6|22653.5|22641.5|22655.3|22641.6|22641.6|22629.6|21
1754487480000|2025-08-06 13:38:00|22654.7|22642.7|22649.9|22637.9|22654.9|22642.9|22648.6|22636.6|6
1754487490000|2025-08-06 13:38:10|22651.3|22639.3|22644.9|22632.9|22654.6|22642.6|22643.6|22631.6|8
1754487500000|2025-08-06 13:38:20|22646.3|22634.3|22648.8|22636.8|22648.8|22636.8|22644.9|22632.9|4
1754487510000|2025-08-06 13:38:30|22647.5|22635.5|22646|22634|22648.6|22636.6|22643.6|22631.6|5
1754487520000|2025-08-06 13:38:40|22644.9|22632.9|22637.4|22625.4|22644.9|22632.9|22636|22624|17
1754487530000|2025-08-06 13:38:50|22637.5|22625.5|22639.9|22627.9|22641|22629|22634.7|22622.7|14
1754487540000|2025-08-06 13:39:00|22638.6|22626.6|22629.9|22617.9|22641.1|22629.1|22629.9|22617.9|28
1754487550000|2025-08-06 13:39:10|22632.2|22620.2|22647.4|22635.4|22650|22638|22632.2|22620.2|23
1754487560000|2025-08-06 13:39:20|22648.5|22636.5|22652.2|22640.2|22652.4|22640.4|22644.7|22632.7|23
1754487570000|2025-08-06 13:39:30|22652.4|22640.4|22652.4|22640.4|22657.4|22645.4|22652.4|22640.4|28
1754487580000|2025-08-06 13:39:40|22653.3|22641.3|22649.7|22637.7|22653.3|22641.3|22642.5|22630.5|39
1754487590000|2025-08-06 13:39:50|22649.9|22637.9|22644.9|22632.9|22649.9|22637.9|22644.9|22632.9|9
1754487600000|2025-08-06 13:40:00|22646|22634|22649.6|22637.6|22650.7|22638.7|22644.9|22632.9|3
1754487610000|2025-08-06 13:40:10|22648.5|22636.5|22653.3|22641.3|22653.3|22641.3|22647.4|22635.4|11
1754487620000|2025-08-06 13:40:20|22649.9|22637.9|22657.4|22645.4|22657.4|22645.4|22649.9|22637.9|13
1754487630000|2025-08-06 13:40:30|22657.2|22645.2|22669.9|22657.9|22671|22659|22657.2|22645.2|20
1754487640000|2025-08-06 13:40:40|22671|22659|22677.1|22665.1|22679.3|22667.3|22670.8|22658.8|50
1754487650000|2025-08-06 13:40:50|22677.2|22665.2|22674.6|22662.6|22679.6|22667.6|22674.6|22662.6|27
1754487660000|2025-08-06 13:41:00|22674.4|22662.4|22669.7|22657.7|22674.6|22662.6|22669.6|22657.6|17
1754487670000|2025-08-06 13:41:10|22666.3|22654.3|22664.9|22652.9|22666.3|22654.3|22662.4|22650.4|15
1754487680000|2025-08-06 13:41:20|22666|22654|22668.5|22656.5|22668.5|22656.5|22662.4|22650.4|7
1754487690000|2025-08-06 13:41:30|22668.6|22656.6|22670|22658|22670|22658|22664.9|22652.9|5
1754487700000|2025-08-06 13:41:40|22671.1|22659.1|22659.9|22647.9|22671.1|22659.1|22659.9|22647.9|16
1754487710000|2025-08-06 13:41:50|22661|22649|22662.4|22650.4|22662.4|22650.4|22659.9|22647.9|5
1754487720000|2025-08-06 13:42:00|22663.5|22651.5|22667.2|22655.2|22667.2|22655.2|22657.4|22645.4|13
1754487730000|2025-08-06 13:42:10|22669.7|22657.7|22669.9|22657.9|22669.9|22657.9|22669.7|22657.7|1
1754487740000|2025-08-06 13:42:20|22670|22658|22684.6|22672.6|22684.6|22672.6|22666.1|22654.1|14
1754487750000|2025-08-06 13:42:30|22684.7|22672.7|22681.1|22669.1|22684.7|22672.7|22677.2|22665.2|18
1754487760000|2025-08-06 13:42:40|22682.4|22670.4|22682.7|22670.7|22686.4|22674.4|22682.4|22670.4|50
1754487770000|2025-08-06 13:42:50|22684.9|22672.9|22686.3|22674.3|22686.3|22674.3|22678.9|22666.9|25
1754487780000|2025-08-06 13:43:00|22689.9|22677.9|22692.5|22680.5|22695|22683|22689.9|22677.9|78
1754487790000|2025-08-06 13:43:10|22691.3|22679.3|22699.9|22687.9|22699.9|22687.9|22690.2|22678.2|23
1754487800000|2025-08-06 13:43:20|22698.8|22686.8|22697.7|22685.7|22699.9|22687.9|22697.5|22685.5|8
1754487810000|2025-08-06 13:43:30|22698.8|22686.8|22685.2|22673.2|22698.9|22686.9|22685.2|22673.2|6
1754487820000|2025-08-06 13:43:40|22683.9|22671.9|22678.8|22666.8|22683.9|22671.9|22677.7|22665.7|10
1754487830000|2025-08-06 13:43:50|22682.5|22670.5|22677.7|22665.7|22682.5|22670.5|22677.7|22665.7|4
1754487840000|2025-08-06 13:44:00|22675.3|22663.3|22677.5|22665.5|22680|22668|22672.7|22660.7|18
1754487850000|2025-08-06 13:44:10|22677.4|22665.4|22678.5|22666.5|22678.6|22666.6|22677.2|22665.2|4
1754487860000|2025-08-06 13:44:20|22683.6|22671.6|22697.4|22685.4|22697.4|22685.4|22683.6|22671.6|10
1754487870000|2025-08-06 13:44:30|22701|22689|22707.4|22695.4|22707.4|22695.4|22700.3|22688.3|17
1754487880000|2025-08-06 13:44:40|22707.5|22695.5|22706.3|22694.3|22707.5|22695.5|22706.3|22694.3|2
1754487890000|2025-08-06 13:44:50|22705.2|22693.2|22705.2|22693.2|22705.2|22693.2|22705.2|22693.2|8
1754487900000|2025-08-06 13:45:00|22703|22691|22690.2|22678.2|22703|22691|22690.2|22678.2|9
1754487910000|2025-08-06 13:45:10|22691.3|22679.3|22695.2|22683.2|22695.2|22683.2|22691.3|22679.3|11
1754487920000|2025-08-06 13:45:20|22695.3|22683.3|22702.7|22690.7|22705.2|22693.2|22695.3|22683.3|10
1754487930000|2025-08-06 13:45:30|22706.3|22694.3|22716.3|22704.3|22718.8|22706.8|22706.3|22694.3|25
1754487940000|2025-08-06 13:45:40|22717.7|22705.7|22722.4|22710.4|22724.9|22712.9|22717.7|22705.7|8
1754487950000|2025-08-06 13:45:50|22721.3|22709.3|22721.3|22709.3|22725.2|22713.2|22721.3|22709.3|21
1754487960000|2025-08-06 13:46:00|22722.5|22710.5|22712.7|22700.7|22727.5|22715.5|22712.7|22700.7|59
1754487970000|2025-08-06 13:46:10|22715.2|22703.2|22717.5|22705.5|22722.5|22710.5|22715.2|22703.2|15
1754487980000|2025-08-06 13:46:20|22715.2|22703.2|22704.9|22692.9|22717.5|22705.5|22702.7|22690.7|3
1754487990000|2025-08-06 13:46:30|22705|22693|22702.5|22690.5|22707.5|22695.5|22702.5|22690.5|10
1754488000000|2025-08-06 13:46:40|22701.3|22689.3|22705|22693|22706.3|22694.3|22701.3|22689.3|6
1754488010000|2025-08-06 13:46:50|22705.7|22693.7|22721.3|22709.3|22722.5|22710.5|22705.7|22693.7|21
1754488020000|2025-08-06 13:47:00|22725.2|22713.2|22727.7|22715.7|22730|22718|22725.2|22713.2|7
1754488030000|2025-08-06 13:47:10|22728.8|22716.8|22731.5|22719.5|22731.5|22719.5|22728.8|22716.8|2
1754488040000|2025-08-06 13:47:20|22731.3|22719.3|22729.1|22717.1|22731.3|22719.3|22721.5|22709.5|12
1754488050000|2025-08-06 13:47:30|22729|22717|22737.9|22725.9|22740.2|22728.2|22725.4|22713.4|30
1754488060000|2025-08-06 13:47:40|22737.7|22725.7|22740.4|22728.4|22740.4|22728.4|22732.9|22720.9|19
1754488070000|2025-08-06 13:47:50|22740.2|22728.2|22737.9|22725.9|22743|22731|22737.9|22725.9|13
1754488080000|2025-08-06 13:48:00|22735.7|22723.7|22730.4|22718.4|22736.6|22724.6|22730.4|22718.4|7
1754488090000|2025-08-06 13:48:10|22730.5|22718.5|22733|22721|22734.3|22722.3|22730.5|22718.5|2
1754488100000|2025-08-06 13:48:20|22733.2|22721.2|22735.2|22723.2|22739.1|22727.1|22731.8|22719.8|16
1754488110000|2025-08-06 13:48:30|22734.1|22722.1|22730.5|22718.5|22734.1|22722.1|22729.3|22717.3|11
1754488120000|2025-08-06 13:48:40|22730.4|22718.4|22723|22711|22730.4|22718.4|22723|22711|12
1754488130000|2025-08-06 13:48:50|22721.8|22709.8|22727.9|22715.9|22727.9|22715.9|22715.4|22703.4|20
1754488140000|2025-08-06 13:49:00|22724.4|22712.4|22714.1|22702.1|22724.4|22712.4|22714.1|22702.1|8
1754488150000|2025-08-06 13:49:10|22713|22701|22716.6|22704.6|22719.3|22707.3|22713|22701|7
1754488160000|2025-08-06 13:49:20|22718|22706|22718|22706|22720.5|22708.5|22718|22706|5
1754488170000|2025-08-06 13:49:30|22720.2|22708.2|22717.9|22705.9|22720.4|22708.4|22717.9|22705.9|3
1754488180000|2025-08-06 13:49:40|22720.2|22708.2|22710.5|22698.5|22720.2|22708.2|22710.5|22698.5|11
1754488190000|2025-08-06 13:49:50|22712.9|22700.9|22708|22696|22712.9|22700.9|22706.8|22694.8|4
1754488200000|2025-08-06 13:50:00|22704.7|22692.7|22683|22671|22704.7|22692.7|22678.2|22666.2|30
1754488210000|2025-08-06 13:50:10|22682.4|22670.4|22678|22666|22682.4|22670.4|22675.7|22663.7|12
1754488220000|2025-08-06 13:50:20|22679.3|22667.3|22692.9|22680.9|22692.9|22680.9|22679.3|22666.9|10
1754488230000|2025-08-06 13:50:30|22694.3|22682.3|22694.1|22682.1|22695.4|22683.4|22694.1|22682.1|1
1754488240000|2025-08-06 13:50:40|22688.3|22676.3|22680.4|22668.4|22688.3|22676.3|22673|22661|29
1754488250000|2025-08-06 13:50:50|22681|22669|22690.5|22678.5|22694|22682|22681|22669|14
1754488260000|2025-08-06 13:51:00|22690.4|22678.4|22690.5|22678.5|22690.5|22678.5|22686.8|22674.8|11
1754488270000|2025-08-06 13:51:10|22690.4|22678.4|22688.3|22676.3|22690.4|22678.4|22688|22676|39
1754488280000|2025-08-06 13:51:20|22690.5|22678.5|22685.8|22673.8|22690.5|22678.5|22684.6|22672.6|3
1754488290000|2025-08-06 13:51:30|22684.6|22672.6|22685.8|22673.8|22685.8|22673.8|22684.6|22672.6|0
1754488300000|2025-08-06 13:51:40|22683.5|22671.5|22688.3|22676.3|22689.4|22677.4|22681.9|22669.9|13
1754488310000|2025-08-06 13:51:50|22693.2|22681.2|22693.2|22681.2|22693.2|22681.2|22693.2|22681.2|2
1754488320000|2025-08-06 13:52:00|22693.3|22681.3|22693.3|22681.3|22697.9|22685.9|22693.3|22681.3|3
1754488330000|2025-08-06 13:52:10|22698.3|22686.3|22700.7|22688.7|22710.8|22698.8|22697.1|22685.1|211
1754488340000|2025-08-06 13:52:20|22700.8|22688.8|22705.7|22693.7|22705.7|22693.7|22700.8|22688.8|11
1754488350000|2025-08-06 13:52:30|22705.5|22693.5|22703|22691|22708.2|22696.2|22698|22686|39
1754488360000|2025-08-06 13:52:40|22703.2|22691.2|22703|22691|22703.2|22691.2|22702.9|22690.9|2
1754488370000|2025-08-06 13:52:50|22703.2|22691.2|22712.9|22700.9|22717.9|22705.9|22703|22691|29
1754488380000|2025-08-06 13:53:00|22714.1|22702.1|22720.4|22708.4|22720.4|22708.4|22714.1|22702.1|7
1754488390000|2025-08-06 13:53:10|22722.9|22710.9|22715.5|22703.5|22722.9|22710.9|22715.5|22703.5|7
1754488400000|2025-08-06 13:53:20|22717.9|22705.9|22710.5|22698.5|22717.9|22705.9|22710.5|22698.5|9
1754488410000|2025-08-06 13:53:30|22710.7|22698.7|22707.6|22695.6|22715.2|22703.2|22702.7|22690.7|47
1754488420000|2025-08-06 13:53:40|22707.3|22695.3|22710.2|22698.2|22710.2|22698.2|22704.9|22692.9|5
1754488430000|2025-08-06 13:53:50|22707.7|22695.7|22710.2|22698.2|22711.2|22699.2|22705.2|22693.2|13
1754488440000|2025-08-06 13:54:00|22710.1|22698.1|22712.7|22700.7|22712.7|22700.7|22709|22697|2
1754488450000|2025-08-06 13:54:10|22712.6|22700.6|22710.2|22698.2|22712.7|22700.7|22710.1|22698.1|3
1754488460000|2025-08-06 13:54:20|22707.7|22695.7|22710.1|22698.1|22711.5|22699.5|22707.6|22695.6|6
1754488470000|2025-08-06 13:54:30|22709|22697|22709|22697|22710.1|22698.1|22707.6|22695.6|0
1754488480000|2025-08-06 13:54:40|22710.1|22698.1|22710.2|22698.2|22710.2|22698.2|22710.1|22698.1|0
1754488490000|2025-08-06 13:54:50|22706.3|22694.3|22707.6|22695.6|22707.6|22695.6|22706.3|22694.3|8
1754488500000|2025-08-06 13:55:00|22705.1|22693.1|22699|22687|22705.1|22693.1|22699|22687|7
1754488510000|2025-08-06 13:55:10|22697.9|22685.9|22707.6|22695.6|22707.6|22695.6|22695.4|22683.4|5
1754488520000|2025-08-06 13:55:20|22706.6|22694.6|22702.7|22690.7|22706.6|22694.6|22702.7|22690.7|38
1754488530000|2025-08-06 13:55:30|22701.6|22689.6|22702.7|22690.7|22702.7|22690.7|22701.5|22689.5|7
1754488540000|2025-08-06 13:55:40|22704.1|22692.1|22700.2|22688.2|22705.2|22693.2|22700.2|22688.2|12
1754488550000|2025-08-06 13:55:50|22700.4|22688.4|22704|22692|22706.2|22694.2|22700.4|22688.4|5
1754488560000|2025-08-06 13:56:00|22702.7|22690.7|22705.1|22693.1|22705.1|22693.1|22701.5|22689.5|1
1754488570000|2025-08-06 13:56:10|22704|22692|22700.2|22688.2|22704|22692|22700.2|22688.2|12
1754488580000|2025-08-06 13:56:20|22700.4|22688.4|22697.9|22685.9|22700.4|22688.4|22697.9|22685.9|1
1754488590000|2025-08-06 13:56:30|22697.7|22685.7|22695.4|22683.4|22697.7|22685.7|22695.4|22683.4|5
1754488600000|2025-08-06 13:56:40|22695.5|22683.5|22695.5|22683.5|22696.6|22684.6|22695.4|22683.4|8
1754488610000|2025-08-06 13:56:50|22695.2|22683.2|22690.5|22678.5|22695.2|22683.2|22690.5|22678.5|10
1754488620000|2025-08-06 13:57:00|22690.4|22678.4|22689.3|22677.3|22693|22681|22686.8|22674.8|14
1754488630000|2025-08-06 13:57:10|22688.2|22676.2|22681|22669|22690.4|22678.4|22681|22669|10
1754488640000|2025-08-06 13:57:20|22679.3|22667.3|22678.2|22666.2|22679.3|22667.3|22676.8|22664.8|67
1754488650000|2025-08-06 13:57:30|22680.5|22668.5|22680.5|22668.5|22681.8|22669.8|22678|22666|9
1754488660000|2025-08-06 13:57:40|22680.8|22668.8|22681.8|22669.8|22681.8|22669.8|22680.8|22668.8|2
1754488670000|2025-08-06 13:57:50|22680.7|22668.7|22680.5|22668.5|22680.7|22668.7|22680.5|22668.5|0
1754488680000|2025-08-06 13:58:00|22679.1|22667.1|22673.2|22661.2|22679.3|22667.3|22673.2|22661.2|4
1754488690000|2025-08-06 13:58:10|22675.7|22663.7|22675.7|22663.7|22675.7|22663.7|22675.5|22663.5|4
1754488700000|2025-08-06 13:58:20|22676.6|22664.6|22676.6|22664.6|22676.6|22664.6|22676.6|22664.6|0
1754488710000|2025-08-06 13:58:30|22678|22666|22676.8|22664.8|22678|22666|22676.8|22664.8|3
1754488720000|2025-08-06 13:58:40|22678|22666|22688|22676|22688|22676|22678|22666|12
1754488730000|2025-08-06 13:58:50|22690.4|22678.4|22690.4|22678.4|22695.4|22683.4|22690.4|22678.4|8
1754488740000|2025-08-06 13:59:00|22690.5|22678.5|22690.5|22678.5|22692.9|22680.9|22690.5|22678.5|6
1754488750000|2025-08-06 13:59:10|22690.2|22678.2|22683|22671|22690.2|22678.2|22683|22671|7
1754488760000|2025-08-06 13:59:20|22680.7|22668.7|22680.4|22668.4|22682.9|22670.9|22680.4|22668.4|3
1754488770000|2025-08-06 13:59:30|22680.5|22668.5|22678.2|22666.2|22680.5|22668.5|22678.2|22666.2|5
1754488780000|2025-08-06 13:59:40|22679.1|22667.1|22680.4|22668.4|22680.4|22668.4|22678|22666|5
1754488790000|2025-08-06 13:59:50|22686.6|22674.6|22683|22671|22686.6|22674.6|22682.9|22670.9|4
1754488800000|2025-08-06 14:00:00|22680.8|22668.8|22680.5|22668.5|22685.4|22673.4|22680.5|22668.5|5
1754488810000|2025-08-06 14:00:10|22682.7|22670.7|22682.7|22670.7|22682.7|22670.7|22682.7|22670.7|0
1754488820000|2025-08-06 14:00:20|22684|22672|22683|22671|22685.4|22673.4|22680.5|22668.5|3
1754488830000|2025-08-06 14:00:30|22681.8|22669.8|22680.5|22668.5|22681.8|22669.8|22680.5|22668.5|1
1754488840000|2025-08-06 14:00:40|22681.6|22669.6|22681.6|22669.6|22681.6|22669.6|22681.6|22669.6|7
1754488850000|2025-08-06 14:00:50|22683|22671|22683|22671|22683|22671|22683|22671|7
1754488860000|2025-08-06 14:01:00|22681.8|22669.8|22676|22664|22681.8|22669.8|22676|22664|3
1754488870000|2025-08-06 14:01:10|22675.7|22663.7|22678.5|22666.5|22678.5|22666.5|22673.5|22661.5|19
1754488880000|2025-08-06 14:01:20|22680.5|22668.5|22680.5|22668.5|22684.1|22672.1|22680.5|22668.5|18
1754488890000|2025-08-06 14:01:30|||||||||1
1754488900000|2025-08-06 14:01:40|22681.6|22669.6|22680.7|22668.7|22683|22671|22680.7|22668.7|5
1754488910000|2025-08-06 14:01:50|22680.8|22668.8|22680.8|22668.8|22680.8|22668.8|22680.8|22668.8|1
1754488920000|2025-08-06 14:02:00|22680.7|22668.7|22670.8|22658.8|22680.7|22668.7|22670.8|22658.8|10
1754488930000|2025-08-06 14:02:10|22667.1|22655.1|22665.8|22653.8|22667.1|22655.1|22664.4|22652.4|7
1754488940000|2025-08-06 14:02:20|22663.6|22651.6|22663.3|22651.3|22663.6|22651.6|22663.3|22651.3|11
1754488950000|2025-08-06 14:02:30|22661.9|22649.9|22659.4|22647.4|22664.4|22652.4|22659.4|22647.4|7
1754488960000|2025-08-06 14:02:40|22657.1|22645.1|22652.1|22640.1|22657.1|22645.1|22651|22639|10
1754488970000|2025-08-06 14:02:50|22651|22639|22650.8|22638.8|22651.9|22639.9|22650.8|22638.8|5
1754488980000|2025-08-06 14:03:00|22650.7|22638.7|22658.3|22646.3|22658.3|22646.3|22649.4|22637.4|13
1754488990000|2025-08-06 14:03:10|||||||||1
1754489000000|2025-08-06 14:03:20|22657.1|22645.1|22661.9|22649.9|22663.2|22651.2|22657.1|22645.1|14
1754489010000|2025-08-06 14:03:30|22659.7|22647.7|22659.4|22647.4|22660.7|22648.7|22658.3|22646.3|4
1754489020000|2025-08-06 14:03:40|22658.3|22646.3|22660.5|22648.5|22660.5|22648.5|22658.3|22646.3|3
1754489030000|2025-08-06 14:03:50|22661.9|22649.9|22664.4|22652.4|22664.4|22652.4|22660.7|22648.7|2
1754489040000|2025-08-06 14:04:00|22663.3|22651.3|22660.7|22648.7|22663.3|22651.3|22660.7|22648.7|2
1754489050000|2025-08-06 14:04:10|22660.8|22648.8|22660.7|22648.7|22664.4|22652.4|22660.5|22648.5|7
1754489060000|2025-08-06 14:04:20|22660.5|22648.5|22663.3|22651.3|22663.3|22651.3|22660.5|22648.5|6
1754489070000|2025-08-06 14:04:30|22664.4|22652.4|22664.4|22652.4|22664.4|22652.4|22664.4|22652.4|1
1754489080000|2025-08-06 14:04:40|22668.3|22656.3|22670.8|22658.8|22670.8|22658.8|22668.3|22656.3|10
1754489090000|2025-08-06 14:04:50|22670.7|22658.7|22668|22656|22671.9|22659.9|22668|22656|5
1754489100000|2025-08-06 14:05:00|22670.4|22658.4|22664.4|22652.4|22670.4|22658.4|22663.2|22651.2|23
1754489110000|2025-08-06 14:05:10|22665.5|22653.5|22665.5|22653.5|22665.5|22653.5|22665.5|22653.5|1
1754489120000|2025-08-06 14:05:20|22662.9|22650.9|22658|22646|22662.9|22650.9|22658|22646|30
1754489130000|2025-08-06 14:05:30|22656.8|22644.8|22655.5|22643.5|22656.8|22644.8|22654.3|22642.3|6
1754489140000|2025-08-06 14:05:40|22655.7|22643.7|22658.2|22646.2|22658.2|22646.2|22655.7|22643.7|1
1754489150000|2025-08-06 14:05:50|22656.8|22644.8|22655.7|22643.7|22656.9|22644.9|22655.7|22643.7|5
1754489160000|2025-08-06 14:06:00|22655.5|22643.5|22660.5|22648.5|22660.5|22648.5|22655.5|22643.5|5
1754489170000|2025-08-06 14:06:10|22665.5|22653.5|22663.2|22651.2|22665.5|22653.5|22663.2|22651.2|7
1754489180000|2025-08-06 14:06:20|||||||||1
1754489190000|2025-08-06 14:06:30|22662.1|22650.1|22663.3|22651.3|22663.3|22651.3|22662.1|22650.1|1
1754489200000|2025-08-06 14:06:40|22664.6|22652.6|22663.3|22651.3|22665.7|22653.7|22663.3|22651.3|0
1754489210000|2025-08-06 14:06:50|22665.5|22653.5|22666.9|22654.9|22668.2|22656.2|22665.5|22653.5|4
1754489220000|2025-08-06 14:07:00|22664.4|22652.4|22665.8|22653.8|22665.8|22653.8|22664.4|22652.4|5
1754489230000|2025-08-06 14:07:10|22665.5|22653.5|22663.3|22651.3|22665.5|22653.5|22663.3|22651.3|4
1754489240000|2025-08-06 14:07:20|22660.8|22648.8|22660.8|22648.8|22660.8|22648.8|22660.8|22648.8|1
1754489250000|2025-08-06 14:07:30|22661.9|22649.9|22663.2|22651.2|22663.3|22651.3|22661.9|22649.9|3
1754489270000|2025-08-06 14:07:50|22663.3|22651.3|22663.2|22651.2|22663.3|22651.3|22663.2|22651.2|1
1754489280000|2025-08-06 14:08:00|22661.9|22649.9|22655.8|22643.8|22661.9|22649.9|22655.8|22643.8|1
1754489290000|2025-08-06 14:08:10|22658|22646|22663.3|22651.3|22663.3|22651.3|22658|22646|4
1754489300000|2025-08-06 14:08:20|22659.6|22647.6|22663.3|22651.3|22663.3|22651.3|22659.6|22647.6|4
1754489310000|2025-08-06 14:08:30|22665.7|22653.7|22664.4|22652.4|22665.8|22653.8|22664.4|22652.4|2
1754489320000|2025-08-06 14:08:40|22664.6|22652.6|22663.2|22651.2|22664.6|22652.6|22663.2|22651.2|1
1754489330000|2025-08-06 14:08:50|||||||||1
1754489340000|2025-08-06 14:09:00|||||||||1
1754489350000|2025-08-06 14:09:10|22664.4|22652.4|22665.5|22653.5|22665.5|22653.5|22664.4|22652.4|2
1754489360000|2025-08-06 14:09:20|22663|22651|22662.7|22650.7|22665.2|22653.2|22662.7|22650.7|7
1754489370000|2025-08-06 14:09:30|22668|22656|22669.1|22657.1|22669.3|22657.3|22666.9|22654.9|2
1754489380000|2025-08-06 14:09:40|22670.4|22658.4|22685.5|22673.5|22685.5|22673.5|22670.4|22658.4|41
1754489390000|2025-08-06 14:09:50|22685.4|22673.4|22680.4|22668.4|22685.4|22673.4|22680.4|22668.4|3
1754489400000|2025-08-06 14:10:00|22677.9|22665.9|22678.8|22666.8|22678.8|22666.8|22669.1|22657.1|27
1754489410000|2025-08-06 14:10:10|22677.7|22665.7|22676.3|22664.3|22677.7|22665.7|22676.3|22664.3|1
1754489420000|2025-08-06 14:10:20|22675.2|22663.2|22675.1|22663.1|22675.2|22663.2|22675.1|22663.1|5
1754489430000|2025-08-06 14:10:30|22676.2|22664.2|22672.6|22660.6|22676.2|22664.2|22671.5|22659.5|22
1754489440000|2025-08-06 14:10:40|22672.7|22660.7|22677.9|22665.9|22678.8|22666.8|22672.7|22660.7|3
1754489450000|2025-08-06 14:10:50|22677.7|22665.7|22680.2|22668.2|22680.2|22668.2|22676.5|22664.5|2
1754489460000|2025-08-06 14:11:00|22680.4|22668.4|22676.8|22664.8|22680.4|22668.4|22676.8|22664.8|2
1754489470000|2025-08-06 14:11:10|22676.9|22664.9|22679.1|22667.1|22679.1|22667.1|22676.9|22664.9|1
1754489480000|2025-08-06 14:11:20|22679.3|22667.3|22679.4|22667.4|22680.7|22668.7|22676.9|22664.9|20
1754489490000|2025-08-06 14:11:30|22680.7|22668.7|22680.7|22668.7|22680.7|22668.7|22680.7|22668.7|3
1754489500000|2025-08-06 14:11:40|22681.8|22669.8|22683|22671|22683|22671|22680.5|22668.5|0
1754489510000|2025-08-06 14:11:50|22685.5|22673.5|22683.2|22671.2|22685.5|22673.5|22683.2|22671.2|7
1754489520000|2025-08-06 14:12:00|22681.9|22669.9|22680.8|22668.8|22681.9|22669.9|22680.7|22668.7|1
1754489530000|2025-08-06 14:12:10|22682.2|22670.2|22683.2|22671.2|22683.3|22671.3|22682.2|22670.2|2
1754489540000|2025-08-06 14:12:20|22683.3|22671.3|22683.2|22671.2|22683.3|22671.3|22683.2|22671.2|17
1754489550000|2025-08-06 14:12:30|22683.3|22671.3|22690.5|22678.5|22690.5|22678.5|22683.3|22671.3|3
1754489560000|2025-08-06 14:12:40|22690.7|22678.7|22693|22681|22695.7|22683.7|22690.7|22678.7|12
1754489570000|2025-08-06 14:12:50|22692.9|22680.9|22695.5|22683.5|22695.5|22683.5|22692.9|22680.9|0
1754489580000|2025-08-06 14:13:00|22695.2|22683.2|22690.4|22678.4|22695.2|22683.2|22690.4|22678.4|1
1754489590000|2025-08-06 14:13:10|22691.6|22679.6|22691.6|22679.6|22691.6|22679.6|22691.6|22679.6|2
1754489600000|2025-08-06 14:13:20|22690.5|22678.5|22708|22696|22711.6|22699.6|22690.5|22678.5|39
1754489610000|2025-08-06 14:13:30|22709.1|22697.1|22715.4|22703.4|22716.6|22704.6|22709.1|22697.1|17
1754489620000|2025-08-06 14:13:40|22713.2|22701.2|22710.4|22698.4|22713.2|22701.2|22705.5|22693.5|49
1754489630000|2025-08-06 14:13:50|22710.5|22698.5|22712.9|22700.9|22713|22701|22710.5|22698.5|2
1754489640000|2025-08-06 14:14:00|22711.8|22699.8|22708|22696|22711.8|22699.8|22708|22696|3
1754489650000|2025-08-06 14:14:10|22710.5|22698.5|22710.5|22698.5|22710.5|22698.5|22710.5|22698.5|5
1754489660000|2025-08-06 14:14:20|22709.3|22697.3|22708|22696|22710.5|22698.5|22708|22696|2
1754489670000|2025-08-06 14:14:30|22709.1|22697.1|22710.5|22698.5|22710.5|22698.5|22709.1|22697.1|2
1754489680000|2025-08-06 14:14:40|22710.4|22698.4|22715.5|22703.5|22715.7|22703.7|22710.4|22698.4|5
1754489690000|2025-08-06 14:14:50|22715.4|22703.4|22710.2|22698.2|22715.4|22703.4|22708|22696|7
1754489700000|2025-08-06 14:15:00|22709.1|22697.1|22720.5|22708.5|22720.5|22708.5|22708|22696|14
1754489710000|2025-08-06 14:15:10|22719.4|22707.4|22715.4|22703.4|22719.4|22707.4|22715.4|22703.4|63
1754489720000|2025-08-06 14:15:20|22713|22701|22713|22701|22713|22701|22713|22701|4
1754489730000|2025-08-06 14:15:30|22714.1|22702.1|22722.9|22710.9|22722.9|22710.9|22714.1|22702.1|6
1754489740000|2025-08-06 14:15:40|22723|22711|22735.4|22723.4|22735.4|22723.4|22723|22711|10
1754489750000|2025-08-06 14:15:50|22733|22721|22733|22721|22734.3|22722.3|22730.5|22718.5|4
1754489760000|2025-08-06 14:16:00|22732.7|22720.7|22728|22716|22732.7|22720.7|22728|22716|2
1754489770000|2025-08-06 14:16:10|22729.1|22717.1|22730.5|22718.5|22730.5|22718.5|22728|22716|10
1754489780000|2025-08-06 14:16:20|22730.2|22718.2|22736.8|22724.8|22736.8|22724.8|22729.1|22717.1|7
1754489790000|2025-08-06 14:16:30|22735.7|22723.7|22728.3|22716.3|22735.7|22723.7|22728.3|22716.3|14
1754489800000|2025-08-06 14:16:40|22728.2|22716.2|22728.3|22716.3|22728.3|22716.3|22728|22716|2
1754489810000|2025-08-06 14:16:50|22731.9|22719.9|22733.3|22721.3|22733.3|22721.3|22728.3|22716.3|3
1754489820000|2025-08-06 14:17:00|22730.8|22718.8|22728.3|22716.3|22730.8|22718.8|22725.8|22713.8|4
1754489830000|2025-08-06 14:17:10|22728.2|22716.2|22725.8|22713.8|22728.2|22716.2|22724.9|22712.9|5
1754489840000|2025-08-06 14:17:20|22728.3|22716.3|22735.7|22723.7|22735.7|22723.7|22725.8|22713.8|7
1754489850000|2025-08-06 14:17:30|22735.8|22723.8|22730.7|22718.7|22735.8|22723.8|22729.4|22717.4|6
1754489860000|2025-08-06 14:17:40|22735.7|22723.7|22720.7|22708.7|22735.7|22723.7|22720.5|22708.5|17
1754489870000|2025-08-06 14:17:50|22720.5|22708.5|22719.1|22707.1|22720.7|22708.7|22719.1|22707.1|7
1754489880000|2025-08-06 14:18:00|22719.3|22707.3|22718.2|22706.2|22719.3|22707.3|22718|22706|2
1754489890000|2025-08-06 14:18:10|22718.3|22706.3|22720.7|22708.7|22720.7|22708.7|22718.3|22706.3|1
1754489900000|2025-08-06 14:18:20|22721|22709|22720.8|22708.8|22721.9|22709.9|22720.8|22708.8|2
1754489910000|2025-08-06 14:18:30|22718.3|22706.3|22725.7|22713.7|22725.7|22713.7|22718.3|22706.3|54
1754489920000|2025-08-06 14:18:40|22722.2|22710.2|22715.8|22703.8|22724.3|22712.3|22715.8|22703.8|31
1754489930000|2025-08-06 14:18:50|22716.9|22704.9|22718.2|22706.2|22723.3|22711.3|22715.8|22703.8|5
1754489940000|2025-08-06 14:19:00|22717.1|22705.1|22718.3|22706.3|22724.7|22711|22715.7|22703.7|15
1754489950000|2025-08-06 14:19:10|22715.7|22703.7|22712.2|22700.2|22717.1|22705.1|22709.7|22697.7|32
1754489960000|2025-08-06 14:19:20|22712.1|22700.1|22708.7|22696.7|22713.3|22701.3|22706.2|22694.2|71
1754489970000|2025-08-06 14:19:30|22708.2|22696.2|22698.8|22686.8|22708.2|22696.2|22698.8|22686.8|15
1754489980000|2025-08-06 14:19:40|22699|22687|22704.7|22692.7|22710.8|22698.8|22699|22687|12
1754489990000|2025-08-06 14:19:50|22705.8|22693.8|22699.9|22687.9|22705.8|22693.8|22696|22684|15
1754490000000|2025-08-06 14:20:00|22698.7|22686.7|22690.8|22678.8|22701|22689|22690.8|22678.8|24
1754490010000|2025-08-06 14:20:10|22689.8|22677.8|22688.2|22676.2|22689.8|22677.8|22685.8|22673.8|0
1754490020000|2025-08-06 14:20:20|22688.3|22676.3|22688.3|22676.3|22688.3|22676.3|22688.2|22676.2|0
1754490030000|2025-08-06 14:20:30|22688.2|22676.2|22685.8|22673.8|22688.2|22676.2|22685.8|22673.8|8
1754490050000|2025-08-06 14:20:50|||||||||3
1754490060000|2025-08-06 14:21:00|22686.2|22674.2|22691.2|22679.2|22692.4|22680.4|22685.8|22673.8|4
1754490070000|2025-08-06 14:21:10|22692.4|22680.4|22694.9|22682.9|22696.2|22684.2|22692.4|22680.4|7
1754490080000|2025-08-06 14:21:20|||||||||2
1754490090000|2025-08-06 14:21:30|22688.8|22676.8|22686.2|22674.2|22688.8|22676.8|22686.2|22674.2|2
1754490100000|2025-08-06 14:21:40|22688.7|22676.7|22688.7|22676.7|22688.7|22676.7|22686.2|22674.2|4
1754490110000|2025-08-06 14:21:50|22688.5|22676.5|22692.4|22680.4|22693.5|22681.5|22688.5|22676.5|2
1754490120000|2025-08-06 14:22:00|22691.2|22679.2|22696.2|22684.2|22696.2|22684.2|22691.2|22679.2|4
1754490130000|2025-08-06 14:22:10|22703.4|22691.4|22703.4|22691.4|22703.4|22691.4|22703.4|22691.4|16
1754490140000|2025-08-06 14:22:20|22702.3|22690.3|22705.9|22693.9|22706|22694|22700.9|22688.9|7
1754490150000|2025-08-06 14:22:30|22706.2|22694.2|22698.4|22686.4|22706.2|22694.2|22698.4|22686.4|3
1754490160000|2025-08-06 14:22:40|22698.5|22686.5|22698.5|22686.5|22699.8|22687.8|22698.4|22686.4|14
1754490170000|2025-08-06 14:22:50|22698.7|22686.7|22698.7|22686.7|22698.7|22686.7|22698.7|22686.7|1
1754490180000|2025-08-06 14:23:00|22698.5|22686.5|22697.3|22685.3|22698.5|22686.5|22696.2|22684.2|0
1754490190000|2025-08-06 14:23:10|22692.4|22680.4|22696|22684|22696|22684|22691|22679|17
1754490200000|2025-08-06 14:23:20|22697.1|22685.1|22702.3|22690.3|22703.5|22691.5|22697.1|22685.1|2
1754490210000|2025-08-06 14:23:30|22703.4|22691.4|22703.4|22691.4|22703.4|22691.4|22702.3|22690.3|4
1754490220000|2025-08-06 14:23:40|22703.7|22691.7|22703.7|22691.7|22706|22694|22703.7|22691.7|2
1754490230000|2025-08-06 14:23:50|22703.5|22691.5|22701.3|22689.3|22703.5|22691.5|22701.2|22689.2|12
1754490240000|2025-08-06 14:24:00|22701.2|22689.2|22706.6|22694.6|22706.6|22694.6|22701.2|22689.2|14
1754490250000|2025-08-06 14:24:10|22707|22695|22715.9|22703.9|22715.9|22703.9|22705.7|22693.7|4
1754490260000|2025-08-06 14:24:20|22714.5|22702.5|22713.4|22701.4|22714.5|22702.5|22713.4|22701.4|17
1754490270000|2025-08-06 14:24:30|22713.2|22701.2|22713.4|22701.4|22713.4|22701.4|22713.2|22701.2|7
1754490280000|2025-08-06 14:24:40|22718.4|22706.4|22718.4|22706.4|22718.4|22706.4|22718.4|22706.4|10
1754490290000|2025-08-06 14:24:50|22720.9|22708.9|22720.9|22708.9|22720.9|22708.9|22720.9|22708.9|3
1754490300000|2025-08-06 14:25:00|22723.2|22711.2|22712.1|22700.1|22725.9|22713.9|22709.8|22697.8|12
1754490310000|2025-08-06 14:25:10|22711.8|22699.8|22704.8|22692.8|22711.8|22699.8|22704.8|22692.8|9
1754490320000|2025-08-06 14:25:20|22703.7|22691.7|22703.7|22691.7|22703.7|22691.7|22703.7|22691.7|0
1754490330000|2025-08-06 14:25:30|22704.8|22692.8|22704.9|22692.9|22706|22694|22704.8|22692.8|1
1754490340000|2025-08-06 14:25:40|22704.8|22692.8|22704.9|22692.9|22704.9|22692.9|22704.8|22692.8|1
1754490350000|2025-08-06 14:25:50|22703.7|22691.7|22698.5|22686.5|22706.2|22694.2|22698.5|22686.5|5
1754490360000|2025-08-06 14:26:00|22696.2|22684.2|22694.9|22682.9|22696.2|22684.2|22694.9|22682.9|2
1754490370000|2025-08-06 14:26:10|22692.4|22680.4|22692.4|22680.4|22693.7|22681.7|22692.4|22680.4|2
1754490380000|2025-08-06 14:26:20|22691.3|22679.3|22675.9|22663.9|22691.3|22679.3|22675.9|22663.9|10
1754490390000|2025-08-06 14:26:30|22676|22664|22678.7|22666.7|22678.7|22666.7|22676|22664|9
1754490400000|2025-08-06 14:26:40|22682.3|22670.3|22698.7|22686.7|22698.7|22686.7|22681.2|22669.2|10
1754490410000|2025-08-06 14:26:50|22699.9|22687.9|22701.2|22689.2|22701.2|22689.2|22699.8|22687.8|2
1754490420000|2025-08-06 14:27:00|22697.9|22685.9|22703.7|22691.7|22703.7|22691.7|22697.9|22685.9|11
1754490430000|2025-08-06 14:27:10|22704.9|22692.9|22711.2|22699.2|22713.7|22701.7|22704.9|22692.9|3
1754490440000|2025-08-06 14:27:20|22711.3|22699.3|22713.5|22701.5|22713.5|22701.5|22711.3|22699.3|2
1754490450000|2025-08-06 14:27:30|22710.1|22698.1|22709.9|22697.9|22711.2|22699.2|22709.9|22697.9|4
1754490460000|2025-08-06 14:27:40|22708.7|22696.7|22708.5|22696.5|22709.9|22697.9|22708.5|22696.5|1
1754490470000|2025-08-06 14:27:50|22709|22697|22716|22704|22716|22704|22709|22697|3
1754490480000|2025-08-06 14:28:00|22713.7|22701.7|22706.2|22694.2|22718.5|22706.5|22706.2|22694.2|3
1754490490000|2025-08-06 14:28:10|22704.9|22692.9|22706|22694|22706|22694|22704.9|22692.9|2
1754490500000|2025-08-06 14:28:20|22707.1|22695.1|22703.7|22691.7|22707.1|22695.1|22703.5|22691.5|3
1754490510000|2025-08-06 14:28:30|22702.6|22690.6|22703.7|22691.7|22708.5|22696.5|22702.6|22690.6|3
1754490520000|2025-08-06 14:28:40|22704.8|22692.8|22702.4|22690.4|22704.8|22692.8|22702.4|22690.4|8
1754490530000|2025-08-06 14:28:50|22706|22694|22709.8|22697.8|22711|22699|22706|22694|3
1754490540000|2025-08-06 14:29:00|22708.7|22696.7|22703.7|22691.7|22708.7|22696.7|22703.7|22691.7|1
1754490550000|2025-08-06 14:29:10|22701.5|22689.5|22701.2|22689.2|22701.5|22689.5|22701|22689|1
1754490560000|2025-08-06 14:29:20|22702.4|22690.4|22702.4|22690.4|22702.4|22690.4|22702.4|22690.4|0
1754490570000|2025-08-06 14:29:30|22706|22694|22708.5|22696.5|22708.5|22696.5|22706|22694|2
1754490580000|2025-08-06 14:29:40|22706.3|22694.3|22706.2|22694.2|22707.3|22695.3|22706.2|22694.2|0
1754490590000|2025-08-06 14:29:50|22704.8|22692.8|22708.7|22696.7|22708.7|22696.7|22704.8|22692.8|2
1754490600000|2025-08-06 14:30:00|22707.4|22695.4|22708.5|22696.5|22708.7|22696.7|22706.2|22694.2|4
1754490610000|2025-08-06 14:30:10|22709.6|22697.6|22708.5|22696.5|22710.9|22698.9|22708.5|22696.5|3
1754490620000|2025-08-06 14:30:20|22708.4|22696.4|22703.5|22691.5|22708.4|22696.4|22703.5|22691.5|2
1754490630000|2025-08-06 14:30:30|22703.7|22691.7|22703.4|22691.4|22703.7|22691.7|22703.4|22691.4|1
1754490640000|2025-08-06 14:30:40|22702.3|22690.3|22718.4|22706.4|22718.4|22706.4|22702.3|22690.3|11
1754490650000|2025-08-06 14:30:50|22718.5|22706.5|22723.7|22711.7|22725.7|22713.7|22718.5|22706.5|2
1754490660000|2025-08-06 14:31:00|22729.9|22717.9|22731.2|22719.2|22733.5|22721.5|22729.9|22717.9|6
1754490670000|2025-08-06 14:31:10|22733.5|22721.5|22733.7|22721.7|22733.7|22721.7|22733.5|22721.5|6
1754490680000|2025-08-06 14:31:20|22731|22719|22731.2|22719.2|22731.2|22719.2|22729.8|22717.8|2
1754490690000|2025-08-06 14:31:30|22732.4|22720.4|22734.8|22722.8|22734.8|22722.8|22732.4|22720.4|6
1754490700000|2025-08-06 14:31:40|22733.7|22721.7|22736.2|22724.2|22736.2|22724.2|22730.9|22718.9|7
1754490710000|2025-08-06 14:31:50|22737.3|22725.3|22734.9|22722.9|22737.3|22725.3|22733.7|22721.7|7
1754490720000|2025-08-06 14:32:00|22730.1|22718.1|22728.8|22716.8|22731.2|22719.2|22726.5|22714.5|12
1754490730000|2025-08-06 14:32:10|22729|22717|22728.7|22716.7|22729|22717|22727.6|22715.6|8
1754490740000|2025-08-06 14:32:20|22731.2|22719.2|22731.2|22719.2|22731.2|22719.2|22728.8|22716.8|9
1754490750000|2025-08-06 14:32:30|22729.9|22717.9|22727.6|22715.6|22729.9|22717.9|22727.6|22715.6|14
1754490760000|2025-08-06 14:32:40|22727.7|22715.7|22731|22719|22731|22719|22727.7|22715.7|1
1754490770000|2025-08-06 14:32:50|22731.2|22719.2|22728.7|22716.7|22731.2|22719.2|22727.6|22715.6|10
1754490780000|2025-08-06 14:33:00|22729.8|22717.8|22728.7|22716.7|22730.1|22718.1|22728.7|22716.7|1
1754490790000|2025-08-06 14:33:10|22729.8|22717.8|22729.9|22717.9|22729.9|22717.9|22726.3|22714.3|23
1754490800000|2025-08-06 14:33:20|22726.6|22714.6|22728.8|22716.8|22728.8|22716.8|22726.3|22714.3|1
1754490810000|2025-08-06 14:33:30|22731.2|22719.2|22731.2|22719.2|22731.3|22719.3|22730.1|22718.1|4
1754490820000|2025-08-06 14:33:40|22735.1|22723.1|22736.3|22724.3|22736.3|22724.3|22735.1|22723.1|8
1754490830000|2025-08-06 14:33:50|22738.5|22726.5|22732.6|22720.6|22738.5|22726.5|22732.4|22720.4|2
1754490840000|2025-08-06 14:34:00|22731.2|22719.2|22736.2|22724.2|22736.2|22724.2|22731.2|22719.2|7
1754490850000|2025-08-06 14:34:10|22733.5|22721.5|22736.2|22724.2|22738.7|22726.7|22733.5|22721.5|6
1754490860000|2025-08-06 14:34:20|22735.9|22723.9|22733.7|22721.7|22735.9|22723.9|22730.2|22718.2|4
1754490870000|2025-08-06 14:34:30|22731.2|22719.2|22736.2|22724.2|22736.2|22724.2|22731.2|22719.2|3
1754490880000|2025-08-06 14:34:40|22737.6|22725.6|22743.7|22731.7|22743.7|22731.7|22737.6|22725.6|5
1754490900000|2025-08-06 14:35:00|22744.8|22732.8|22750.9|22738.9|22752.3|22740.3|22743.7|22731.7|10
1754490910000|2025-08-06 14:35:10|22749.8|22737.8|22743.7|22731.7|22749.8|22737.8|22743.7|22731.7|12
1754490920000|2025-08-06 14:35:20|22746.3|22734.3|22743.7|22731.7|22746.3|22734.3|22743.7|22731.7|5
1754490930000|2025-08-06 14:35:30|22744.8|22732.8|22743.7|22731.7|22745.9|22733.9|22743.7|22731.7|0
1754490940000|2025-08-06 14:35:40|22748.4|22736.4|22750.9|22738.9|22750.9|22738.9|22746|22734|2
1754490950000|2025-08-06 14:35:50|22748.7|22736.7|22748.7|22736.7|22748.7|22736.7|22748.7|22736.7|0
1754490960000|2025-08-06 14:36:00|22747.6|22735.6|22744|22732|22747.6|22735.6|22741.5|22729.5|18
1754490970000|2025-08-06 14:36:10|22743.7|22731.7|22746.2|22734.2|22746.2|22734.2|22743.7|22731.7|3
1754490980000|2025-08-06 14:36:20|22745.1|22733.1|22744|22732|22747.6|22735.6|22743.8|22731.8|6
1754490990000|2025-08-06 14:36:30|22745.1|22733.1|22747.6|22735.6|22747.6|22735.6|22745.1|22733.1|2
1754491000000|2025-08-06 14:36:40|22747.7|22735.7|22761.2|22749.2|22761.2|22749.2|22747.7|22735.7|7
1754491010000|2025-08-06 14:36:50|22760.9|22748.9|22753.4|22741.4|22760.9|22748.9|22753.4|22741.4|8
1754491020000|2025-08-06 14:37:00|22751|22739|22750.9|22738.9|22753.4|22741.4|22750.9|22738.9|1
1754491030000|2025-08-06 14:37:10|22753.4|22741.4|22760.7|22748.7|22760.7|22748.7|22753.4|22741.4|4
1754491040000|2025-08-06 14:37:20|22762|22750|22763.1|22751.1|22763.1|22751.1|22760.7|22748.7|0
1754491050000|2025-08-06 14:37:30|22763.2|22751.2|22765.7|22753.7|22765.7|22753.7|22760.9|22748.9|17
1754491060000|2025-08-06 14:37:40|22765.6|22753.6|22755.4|22743.4|22765.6|22753.6|22753.1|22741.1|6
1754491070000|2025-08-06 14:37:50|22755.7|22743.7|22759.5|22747.5|22760.9|22748.9|22755.7|22743.7|3
1754491080000|2025-08-06 14:38:00|22760.7|22748.7|22765.6|22753.6|22765.6|22753.6|22760.6|22748.6|11
1754491090000|2025-08-06 14:38:10|22764.5|22752.5|22765.6|22753.6|22765.6|22753.6|22763.4|22751.4|12
1754491100000|2025-08-06 14:38:20|22762.3|22750.3|22763.4|22751.4|22764.5|22752.5|22755.7|22743.7|23
1754491110000|2025-08-06 14:38:30|22768.1|22756.1|22770.6|22758.6|22770.6|22758.6|22768.1|22756.1|12
1754491130000|2025-08-06 14:38:50|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|1
1754491140000|2025-08-06 14:39:00|22768.1|22756.1|22765.6|22753.6|22768.1|22756.1|22764.5|22752.5|1
1754491150000|2025-08-06 14:39:10|22760.7|22748.7|22764.5|22752.5|22765.9|22753.9|22760.7|22748.7|5
1754491160000|2025-08-06 14:39:20|22765.6|22753.6|22765.7|22753.7|22765.7|22753.7|22765.6|22753.6|0
1754491170000|2025-08-06 14:39:30|22765.6|22753.6|22758.4|22746.4|22765.6|22753.6|22758.1|22746.1|6
1754491180000|2025-08-06 14:39:40|22765.6|22753.6|22760.7|22748.7|22765.6|22753.6|22760.7|22748.7|7
1754491190000|2025-08-06 14:39:50|22759.5|22747.5|22759.5|22747.5|22760.7|22748.7|22759.5|22747.5|0
1754491200000|2025-08-06 14:40:00|22760.7|22748.7|22758.4|22746.4|22760.7|22748.7|22758.4|22746.4|6
1754491210000|2025-08-06 14:40:10|22754.5|22742.5|22750.9|22738.9|22754.5|22742.5|22750.7|22738.7|7
1754491220000|2025-08-06 14:40:20|22752|22740|22750.9|22738.9|22753.4|22741.4|22750.9|22738.9|3
1754491230000|2025-08-06 14:40:30|22750.7|22738.7|22750.9|22738.9|22753.4|22741.4|22750.7|22738.7|4
1754491240000|2025-08-06 14:40:40|22753.4|22741.4|22753.2|22741.2|22753.4|22741.4|22750.9|22738.9|7
1754491250000|2025-08-06 14:40:50|22753.4|22741.4|22753.2|22741.2|22753.4|22741.4|22749.8|22737.8|7
1754491260000|2025-08-06 14:41:00|22752.1|22740.1|22750.9|22738.9|22752.1|22740.1|22750.9|22738.9|0
1754491270000|2025-08-06 14:41:10|||||||||1
1754491280000|2025-08-06 14:41:20|22750.7|22738.7|22748.5|22736.5|22750.7|22738.7|22748.5|22736.5|1
1754491290000|2025-08-06 14:41:30|22750.9|22738.9|22753.4|22741.4|22753.4|22741.4|22750.9|22738.9|11
1754491300000|2025-08-06 14:41:40|22753.5|22741.5|22755.9|22743.9|22755.9|22743.9|22753.5|22741.5|0
1754491310000|2025-08-06 14:41:50|22758.4|22746.4|22752.3|22740.3|22758.4|22746.4|22752.3|22740.3|3
1754491320000|2025-08-06 14:42:00|22753.4|22741.4|22742.3|22730.3|22753.4|22741.4|22740.9|22728.9|32
1754491330000|2025-08-06 14:42:10|22741.2|22729.2|22745.9|22733.9|22745.9|22733.9|22737.3|22725.3|6
1754491340000|2025-08-06 14:42:20|22746|22734|22749.8|22737.8|22749.8|22737.8|22744.8|22732.8|6
1754491350000|2025-08-06 14:42:30|22751|22739|22758.4|22746.4|22758.4|22746.4|22751|22739|6
1754491360000|2025-08-06 14:42:40|22758.1|22746.1|22748.7|22736.7|22758.1|22746.1|22748.7|22736.7|8
1754491370000|2025-08-06 14:42:50|22746.2|22734.2|22748.4|22736.4|22749.5|22737.5|22746|22734|1
1754491390000|2025-08-06 14:43:10|22745.9|22733.9|22746.2|22734.2|22747.3|22735.3|22745.9|22733.9|1
1754491400000|2025-08-06 14:43:20|22747.1|22735.1|22747.3|22735.3|22747.3|22735.3|22747.1|22735.1|0
1754491410000|2025-08-06 14:43:30|22753.4|22741.4|22755.9|22743.9|22755.9|22743.9|22753.4|22741.4|4
1754491420000|2025-08-06 14:43:40|22754.6|22742.6|22755.9|22743.9|22755.9|22743.9|22754.6|22742.6|1
1754491430000|2025-08-06 14:43:50|22753.4|22741.4|22760.9|22748.9|22762.1|22750.1|22753.4|22741.4|5
1754491440000|2025-08-06 14:44:00|22761|22749|22762.3|22750.3|22763.7|22751.7|22760.9|22748.9|3
1754491450000|2025-08-06 14:44:10|22763.5|22751.5|22760.9|22748.9|22763.7|22751.7|22759.8|22747.8|29
1754491460000|2025-08-06 14:44:20|22758.4|22746.4|22750.9|22738.9|22758.4|22746.4|22750.9|22738.9|21
1754491470000|2025-08-06 14:44:30|22748.7|22736.7|22748.4|22736.4|22750.9|22738.9|22747.3|22735.3|27
1754491480000|2025-08-06 14:44:40|22747.3|22735.3|22748.4|22736.4|22748.4|22736.4|22746.2|22734.2|0
1754491490000|2025-08-06 14:44:50|22750.7|22738.7|22745.9|22733.9|22750.9|22738.9|22744.8|22732.8|1
1754491500000|2025-08-06 14:45:00|22743.5|22731.5|22743.5|22731.5|22745.9|22733.9|22738.4|22726.4|39
1754491510000|2025-08-06 14:45:10|22743.4|22731.4|22745.9|22733.9|22746|22734|22741.2|22729.2|3
1754491520000|2025-08-06 14:45:20|22738.5|22726.5|22728.7|22716.7|22740.9|22728.9|22728.7|22716.7|7
1754491530000|2025-08-06 14:45:30|22729.8|22717.8|22735.9|22723.9|22735.9|22723.9|22728.7|22716.7|5
1754491540000|2025-08-06 14:45:40|22738.1|22726.1|22732.3|22720.3|22738.4|22726.4|22729.8|22717.8|4
1754491550000|2025-08-06 14:45:50|22730.1|22718.1|22736.2|22724.2|22736.2|22724.2|22730.1|22718.1|1
1754491560000|2025-08-06 14:46:00|22737.4|22725.4|22729.8|22717.8|22738.5|22726.5|22729.8|22717.8|9
1754491570000|2025-08-06 14:46:10|22728.7|22716.7|22729.9|22717.9|22731|22719|22728.5|22716.5|2
1754491580000|2025-08-06 14:46:20|22731|22719|22728.7|22716.7|22732.4|22720.4|22728.7|22716.7|7
1754491590000|2025-08-06 14:46:30|22728.5|22716.5|22726|22714|22728.5|22716.5|22723.7|22711.7|2
1754491600000|2025-08-06 14:46:40|22724.9|22712.9|22728.7|22716.7|22728.7|22716.7|22724.9|22712.9|4
1754491610000|2025-08-06 14:46:50|22728.5|22716.5|22723.7|22711.7|22733.4|22721.4|22723.7|22711.7|24
1754491620000|2025-08-06 14:47:00|22721.2|22709.2|22723.4|22711.4|22723.4|22711.4|22721.2|22709.2|19
1754491630000|2025-08-06 14:47:10|22722.3|22710.3|22722.1|22710.1|22722.3|22710.3|22718.7|22706.7|7
1754491640000|2025-08-06 14:47:20|22723.4|22711.4|22718.4|22706.4|22723.4|22711.4|22718.4|22706.4|5
1754491650000|2025-08-06 14:47:30|22716|22704|22715.9|22703.9|22716|22704|22714.6|22702.6|7
1754491660000|2025-08-06 14:47:40|22716.2|22704.2|22717.3|22705.3|22718.5|22706.5|22716.2|22704.2|3
1754491670000|2025-08-06 14:47:50|22722.4|22710.4|22723.5|22711.5|22723.7|22711.7|22722.3|22710.3|30
1754491680000|2025-08-06 14:48:00|22724.8|22712.8|22723.5|22711.5|22724.8|22712.8|22722.4|22710.4|2
1754491690000|2025-08-06 14:48:10|22723.2|22711.2|22723.7|22711.7|22723.7|22711.7|22722.4|22710.4|2
1754491700000|2025-08-06 14:48:20|22723.4|22711.4|22725.9|22713.9|22725.9|22713.9|22718.5|22706.5|17
1754491710000|2025-08-06 14:48:30|22722.4|22710.4|22723.5|22711.5|22723.5|22711.5|22722.4|22710.4|1
1754491720000|2025-08-06 14:48:40|22721.2|22709.2|22718.8|22706.8|22723.7|22711.7|22718.7|22706.7|2
1754491730000|2025-08-06 14:48:50|22723.5|22711.5|22736|22724|22737.1|22725.1|22723.5|22711.5|23
1754491740000|2025-08-06 14:49:00|22735.9|22723.9|22738.4|22726.4|22745.9|22733.9|22735.9|22723.9|24
1754491750000|2025-08-06 14:49:10|22737.1|22725.1|22735.9|22723.9|22737.1|22725.1|22735.9|22723.9|1
1754491770000|2025-08-06 14:49:30|22734.6|22722.6|22746|22734|22746|22734|22734.6|22722.6|5
1754491780000|2025-08-06 14:49:40|22745.9|22733.9|22745.9|22733.9|22745.9|22733.9|22744.8|22732.8|0
1754491790000|2025-08-06 14:49:50|22747.1|22735.1|22746|22734|22747.1|22735.1|22746|22734|2
1754491800000|2025-08-06 14:50:00|22748.4|22736.4|22750.9|22738.9|22756.2|22744.2|22745.9|22733.9|26
1754491810000|2025-08-06 14:50:10|22748.7|22736.7|22753.1|22741.1|22755.9|22743.9|22745.9|22733.9|36
1754491820000|2025-08-06 14:50:20|22753.2|22741.2|22753.2|22741.2|22753.2|22741.2|22750.9|22738.9|2
1754491830000|2025-08-06 14:50:30|22754.6|22742.6|22753.2|22741.2|22754.6|22742.6|22750.7|22738.7|2
1754491840000|2025-08-06 14:50:40|22753.1|22741.1|22753.2|22741.2|22753.2|22741.2|22753.1|22741.1|0
1754491850000|2025-08-06 14:50:50|22753.1|22741.1|22755.7|22743.7|22755.7|22743.7|22753.1|22741.1|0
1754491860000|2025-08-06 14:51:00|22758.1|22746.1|22763.1|22751.1|22763.1|22751.1|22758.1|22746.1|12
1754491870000|2025-08-06 14:51:10|22763.2|22751.2|22763.1|22751.1|22763.2|22751.2|22763.1|22751.1|1
1754491880000|2025-08-06 14:51:20|22760.9|22748.9|22758.2|22746.2|22760.9|22748.9|22758.1|22746.1|4
1754491890000|2025-08-06 14:51:30|22759.3|22747.3|22767.9|22755.9|22779.2|22767.2|22759.3|22747.3|18
1754491900000|2025-08-06 14:51:40|22765.4|22753.4|22765.6|22753.6|22766.7|22754.7|22765.4|22753.4|5
1754491910000|2025-08-06 14:51:50|22766.7|22754.7|22770.4|22758.4|22770.4|22758.4|22765.6|22753.6|2
1754491920000|2025-08-06 14:52:00|22769|22757|22765.4|22753.4|22769|22757|22765.4|22753.4|2
1754491930000|2025-08-06 14:52:10|22763.1|22751.1|22767.9|22755.9|22767.9|22755.9|22763.1|22751.1|5
1754491940000|2025-08-06 14:52:20|22766.8|22754.8|22767.9|22755.9|22767.9|22755.9|22765.4|22753.4|1
1754491950000|2025-08-06 14:52:30|22764.3|22752.3|22763.2|22751.2|22765.4|22753.4|22763.2|22751.2|15
1754491960000|2025-08-06 14:52:40|22763.1|22751.1|22753.4|22741.4|22763.1|22751.1|22750.9|22738.9|1
1754491970000|2025-08-06 14:52:50|22753.2|22741.2|22755.6|22743.6|22755.6|22743.6|22753.2|22741.2|1
1754491980000|2025-08-06 14:53:00|22758.2|22746.2|22758.2|22746.2|22758.2|22746.2|22758.2|22746.2|0
1754491990000|2025-08-06 14:53:10|22758.1|22746.1|22770.6|22758.6|22770.6|22758.6|22758.1|22746.1|6
1754492010000|2025-08-06 14:53:30|22770.4|22758.4|22762.1|22750.1|22770.4|22758.4|22762.1|22750.1|3
1754492020000|2025-08-06 14:53:40|22760.7|22748.7|22762|22750|22762|22750|22760.7|22748.7|0
1754492030000|2025-08-06 14:53:50|22759.8|22747.8|22760.6|22748.6|22760.6|22748.6|22759.5|22747.5|5
1754492040000|2025-08-06 14:54:00|22759.5|22747.5|22753.4|22741.4|22759.5|22747.5|22752.1|22740.1|4
1754492050000|2025-08-06 14:54:10|22752.9|22740.9|22748.4|22736.4|22752.9|22740.9|22748.4|22736.4|5
1754492060000|2025-08-06 14:54:20|22753.4|22741.4|22758.1|22746.1|22758.1|22746.1|22753.4|22741.4|8
1754492070000|2025-08-06 14:54:30|22755.9|22743.9|22753.4|22741.4|22755.9|22743.9|22753.4|22741.4|2
1754492080000|2025-08-06 14:54:40|22754.5|22742.5|22753.4|22741.4|22755.6|22743.6|22753.4|22741.4|1
1754492090000|2025-08-06 14:54:50|22754.5|22742.5|22755.6|22743.6|22755.6|22743.6|22754.5|22742.5|0
1754492100000|2025-08-06 14:55:00|22754.5|22742.5|22758.4|22746.4|22758.4|22746.4|22753.4|22741.4|1
1754492110000|2025-08-06 14:55:10|22758.2|22746.2|22753.2|22741.2|22758.2|22746.2|22753.2|22741.2|4
1754492120000|2025-08-06 14:55:20|22753.1|22741.1|22748.4|22736.4|22753.1|22741.1|22748.4|22736.4|1
1754492140000|2025-08-06 14:55:40|22759.6|22747.6|22777.1|22765.1|22777.1|22765.1|22758.7|22746.7|15
1754492150000|2025-08-06 14:55:50|22782|22770|22782|22770|22782|22770|22780.6|22768.6|6
1754492160000|2025-08-06 14:56:00|22783.1|22771.1|22773.2|22761.2|22783.1|22771.1|22773.2|22761.2|1
1754492170000|2025-08-06 14:56:10|22773.1|22761.1|22774.5|22762.5|22774.5|22762.5|22773.1|22761.1|1
1754492180000|2025-08-06 14:56:20|22775.6|22763.6|22777|22765|22778.1|22766.1|22775.6|22763.6|0
1754492190000|2025-08-06 14:56:30|22775.9|22763.9|22775.6|22763.6|22775.9|22763.9|22774.3|22762.3|0
1754492210000|2025-08-06 14:56:50|22775.4|22763.4|22770.7|22758.7|22775.4|22763.4|22767|22755|2
1754492220000|2025-08-06 14:57:00|22769.5|22757.5|22770.7|22758.7|22770.7|22758.7|22769.5|22757.5|2
1754492230000|2025-08-06 14:57:10|22770.9|22758.9|22773.2|22761.2|22774.3|22762.3|22770.9|22758.9|2
1754492240000|2025-08-06 14:57:20|22772|22760|22773.2|22761.2|22773.2|22761.2|22770.9|22758.9|1
1754492250000|2025-08-06 14:57:30|22770.9|22758.9|22773.2|22761.2|22773.2|22761.2|22770.9|22758.9|3
1754492260000|2025-08-06 14:57:40|22775.6|22763.6|22777|22765|22777|22765|22774.3|22762.3|2
1754492270000|2025-08-06 14:57:50|22778.1|22766.1|22785.7|22773.7|22785.7|22773.7|22775.9|22763.9|6
1754492280000|2025-08-06 14:58:00|22785.4|22773.4|22783.1|22771.1|22785.4|22773.4|22777.1|22765.1|22
1754492290000|2025-08-06 14:58:10|22783.2|22771.2|22780.7|22768.7|22785.6|22773.6|22778.4|22766.4|9
1754492300000|2025-08-06 14:58:20|22780.9|22768.9|22778.4|22766.4|22780.9|22768.9|22778.4|22766.4|0
1754492310000|2025-08-06 14:58:30|22770.9|22758.9|22778.1|22766.1|22778.1|22766.1|22769.5|22757.5|7
1754492320000|2025-08-06 14:58:40|22777.8|22765.8|22775.9|22763.9|22777.8|22765.8|22775.6|22763.6|0
1754492330000|2025-08-06 14:58:50|22777|22765|22779.8|22767.8|22779.8|22767.8|22777|22765|1
1754492340000|2025-08-06 14:59:00|22779.5|22767.5|22778.4|22766.4|22779.5|22767.5|22777|22765|2
1754492350000|2025-08-06 14:59:10|22778.2|22766.2|22778.1|22766.1|22778.2|22766.2|22778.1|22766.1|3
1754492360000|2025-08-06 14:59:20|22777|22765|22778.1|22766.1|22781.8|22769.8|22777|22765|16
1754492370000|2025-08-06 14:59:30|22778.2|22766.2|22779.5|22767.5|22782|22770|22773.6|22761.6|26
1754492380000|2025-08-06 14:59:40|22775.9|22763.9|22775.9|22763.9|22778.3|22766.3|22775.9|22763.9|4
1754492390000|2025-08-06 14:59:50|22775.8|22763.8|22772|22760|22778.4|22766.4|22772|22760|4
1754492400000|2025-08-06 15:00:00|22765.9|22753.9|22763.4|22751.4|22768.4|22756.4|22760.9|22748.9|19
1754492410000|2025-08-06 15:00:10|22762.3|22750.3|22765.8|22753.8|22765.8|22753.8|22762.3|22750.3|5
1754492420000|2025-08-06 15:00:20|22760.9|22748.9|22755.9|22743.9|22760.9|22748.9|22755.9|22743.9|3
1754492430000|2025-08-06 15:00:30|22757.2|22745.2|22762.2|22750.2|22763.4|22751.4|22757.2|22745.2|3
1754492440000|2025-08-06 15:00:40|22768.6|22756.6|22771.1|22759.1|22771.1|22759.1|22768.6|22756.6|5
1754492450000|2025-08-06 15:00:50|22773.3|22761.3|22770.8|22758.8|22778.3|22766.3|22770.8|22758.8|14
1754492460000|2025-08-06 15:01:00|22770.9|22758.9|22770.9|22758.9|22770.9|22758.9|22768.6|22756.6|1
1754492470000|2025-08-06 15:01:10|22772|22760|22773.3|22761.3|22773.3|22761.3|22770.8|22758.8|0
1754492480000|2025-08-06 15:01:20|22773.6|22761.6|22778.1|22766.1|22778.1|22766.1|22773.4|22761.4|1
1754492490000|2025-08-06 15:01:30|22775.9|22763.9|22771.1|22759.1|22775.9|22763.9|22770.9|22758.9|3
1754492500000|2025-08-06 15:01:40|22770.9|22758.9|22770.9|22758.9|22770.9|22758.9|22770.6|22758.6|1
1754492510000|2025-08-06 15:01:50|22773.3|22761.3|22773.4|22761.4|22775.9|22763.9|22773.3|22761.3|3
1754492520000|2025-08-06 15:02:00|22770.9|22758.9|22773.4|22761.4|22774.5|22762.5|22770.9|22758.9|2
1754492530000|2025-08-06 15:02:10|||||||||5
1754492540000|2025-08-06 15:02:20|22775.9|22763.9|22778.4|22766.4|22778.4|22766.4|22775.8|22763.8|3
1754492550000|2025-08-06 15:02:30|22778.6|22766.6|22780.9|22768.9|22782.2|22770.2|22778.6|22766.6|15
1754492560000|2025-08-06 15:02:40|22782|22770|22784.5|22772.5|22784.5|22772.5|22782|22770|5
1754492570000|2025-08-06 15:02:50|22788.1|22776.1|22793.1|22781.1|22795.6|22783.6|22788.1|22776.1|29
1754492580000|2025-08-06 15:03:00|22790.9|22778.9|22788.3|22776.3|22793.1|22781.1|22788.3|22776.3|3
1754492590000|2025-08-06 15:03:10|22789.7|22777.7|22795.6|22783.6|22795.6|22783.6|22789.7|22777.7|6
1754492600000|2025-08-06 15:03:20|22796.7|22784.7|22818.1|22806.1|22819|22807|22796.7|22784.7|36
1754492610000|2025-08-06 15:03:30|22819.2|22807.2|22808.1|22796.1|22824.4|22812.4|22806.9|22794.9|25
1754492620000|2025-08-06 15:03:40|22807|22795|22803|22791|22807|22795|22803|22791|6
1754492630000|2025-08-06 15:03:50|22804.4|22792.4|22818.1|22806.1|22820.3|22808.3|22804.4|22792.4|27
1754492640000|2025-08-06 15:04:00|22816.7|22804.7|22820.3|22808.3|22822.8|22810.8|22811.7|22799.7|28
1754492650000|2025-08-06 15:04:10|22819.2|22807.2|22815.6|22803.6|22823.1|22811.1|22811.6|22799.6|43
1754492660000|2025-08-06 15:04:20|22820.3|22808.3|22817.6|22805.6|22824.4|22812.4|22817.6|22805.6|26
1754492670000|2025-08-06 15:04:30|22820|22808|22820.3|22808.3|22820.5|22808.5|22812.6|22800.6|19
1754492680000|2025-08-06 15:04:40|22817.8|22805.8|22802.8|22790.8|22817.8|22805.8|22800.3|22788.3|5
1754492690000|2025-08-06 15:04:50|22803.9|22791.9|22814.2|22802.2|22815.3|22803.3|22803.9|22791.9|16
1754492700000|2025-08-06 15:05:00|22814.1|22802.1|22825.1|22813.1|22826.2|22814.2|22814.1|22802.1|9
1754492710000|2025-08-06 15:05:10|22825.3|22813.3|22822.6|22810.6|22827.6|22815.6|22821.6|22809.6|55
1754492720000|2025-08-06 15:05:20|22823.9|22811.9|22822.5|22810.5|22823.9|22811.9|22817.6|22805.6|9
1754492730000|2025-08-06 15:05:30|22823|22811|22822.8|22810.8|22825.3|22813.3|22822.8|22810.8|2
1754492740000|2025-08-06 15:05:40|22824.2|22812.2|22822.8|22810.8|22824.2|22812.2|22822.8|22810.8|9
1754492750000|2025-08-06 15:05:50|22824.2|22812.2|22826.7|22814.7|22828|22816|22824.2|22812.2|4
1754492760000|2025-08-06 15:06:00|22824.2|22812.2|22820.5|22808.5|22825.3|22813.3|22818.1|22806.1|7
1754492770000|2025-08-06 15:06:10|22820.3|22808.3|22823|22811|22823|22811|22818.1|22806.1|3
1754492780000|2025-08-06 15:06:20|22823.1|22811.1|22815.3|22803.3|22823.1|22811.1|22815.3|22803.3|29
1754492790000|2025-08-06 15:06:30|22807.8|22795.8|22804.1|22792.1|22808|22796|22802.8|22790.8|5
1754492800000|2025-08-06 15:06:40|22803|22791|22806.9|22794.9|22806.9|22794.9|22800.6|22788.6|1
1754492810000|2025-08-06 15:06:50|22809.2|22797.2|22806.9|22794.9|22809.2|22797.2|22805.6|22793.6|1
1754492820000|2025-08-06 15:07:00|22806.7|22794.7|22805.6|22793.6|22806.7|22794.7|22803.1|22791.1|1
1754492830000|2025-08-06 15:07:10|22805.5|22793.5|22808.1|22796.1|22808.1|22796.1|22803.1|22791.1|2
1754492840000|2025-08-06 15:07:20|22808|22796|22805.6|22793.6|22808|22796|22805.6|22793.6|6
1754492850000|2025-08-06 15:07:30|22806.7|22794.7|22813.1|22801.1|22813.1|22801.1|22804.5|22792.5|4
1754492860000|2025-08-06 15:07:40|22815.5|22803.5|22817.8|22805.8|22819.2|22807.2|22815.5|22803.5|4
1754492870000|2025-08-06 15:07:50|22818|22806|22817.8|22805.8|22818.1|22806.1|22816.7|22804.7|0
1754492880000|2025-08-06 15:08:00|22816.6|22804.6|22818|22806|22820.6|22808.6|22815.6|22803.6|20
1754492890000|2025-08-06 15:08:10|22818.1|22806.1|22823|22811|22823|22811|22818.1|22806.1|1
1754492900000|2025-08-06 15:08:20|22822.8|22810.8|22812.8|22800.8|22822.8|22810.8|22812.8|22800.8|4
1754492910000|2025-08-06 15:08:30|22813|22801|22813|22801|22814.2|22802.2|22813|22801|4
1754492920000|2025-08-06 15:08:40|22812.8|22800.8|22813|22801|22813|22801|22811.7|22799.7|0
1754492930000|2025-08-06 15:08:50|22815.3|22803.3|22814.4|22802.4|22815.3|22803.3|22813|22801|6
1754492940000|2025-08-06 15:09:00|22814.2|22802.2|22810.3|22798.3|22814.2|22802.2|22808.1|22796.1|3
1754492950000|2025-08-06 15:09:10|22808.1|22796.1|22805.5|22793.5|22809.2|22797.2|22804.4|22792.4|4
1754492960000|2025-08-06 15:09:20|22803.3|22791.3|22803.1|22791.1|22805.5|22793.5|22801.9|22789.9|3
1754492970000|2025-08-06 15:09:30|22805.3|22793.3|22805.3|22793.3|22805.3|22793.3|22805.3|22793.3|0
1754492980000|2025-08-06 15:09:40|22807.8|22795.8|22808.1|22796.1|22810.3|22798.3|22807.8|22795.8|2
1754492990000|2025-08-06 15:09:50|22808|22796|22807.8|22795.8|22808.1|22796.1|22805.3|22793.3|6
1754493000000|2025-08-06 15:10:00|22805.6|22793.6|22807.8|22795.8|22807.8|22795.8|22803.1|22791.1|5
1754493010000|2025-08-06 15:10:10|22805.3|22793.3|22805.3|22793.3|22805.3|22793.3|22805.3|22793.3|3
1754493020000|2025-08-06 15:10:20|22803.1|22791.1|22800.6|22788.6|22803.1|22791.1|22800.6|22788.6|3
1754493030000|2025-08-06 15:10:30|22800.5|22788.5|22795.3|22783.3|22805.5|22793.5|22793|22781|99
1754493040000|2025-08-06 15:10:40|22793|22781|22792.8|22780.8|22795.5|22783.5|22792.8|22780.8|11
1754493050000|2025-08-06 15:10:50|22793.9|22781.9|22802.8|22790.8|22802.8|22790.8|22793.9|22781.9|4
1754493060000|2025-08-06 15:11:00|22802.7|22790.7|22789.4|22777.4|22802.7|22790.7|22789.4|22777.4|5
1754493070000|2025-08-06 15:11:10|22790.5|22778.5|22790.6|22778.6|22790.6|22778.6|22790.5|22778.5|0
1754493080000|2025-08-06 15:11:20|22788.1|22776.1|22788.1|22776.1|22789.4|22777.4|22783.1|22771.1|8
1754493090000|2025-08-06 15:11:30|22788|22776|22786.7|22774.7|22788|22776|22785.6|22773.6|2
1754493100000|2025-08-06 15:11:40|22786.6|22774.6|22779.4|22767.4|22786.6|22774.6|22779.4|22767.4|2
1754493110000|2025-08-06 15:11:50|22778.1|22766.1|22783.1|22771.1|22785.5|22773.5|22775.8|22763.8|4
1754493120000|2025-08-06 15:12:00|22784.2|22772.2|22785.6|22773.6|22786.9|22774.9|22784.2|22772.2|0
1754493130000|2025-08-06 15:12:10|22786.7|22774.7|22786.7|22774.7|22786.7|22774.7|22786.7|22774.7|2
1754493140000|2025-08-06 15:12:20|22784.4|22772.4|22780.6|22768.6|22786.7|22774.7|22776.7|22764.7|4
1754493150000|2025-08-06 15:12:30|22780.8|22768.8|22781.7|22769.7|22784.2|22772.2|22780.8|22768.8|2
1754493160000|2025-08-06 15:12:40|22781.9|22769.9|22783.1|22771.1|22783.1|22771.1|22781.9|22769.9|1
1754493170000|2025-08-06 15:12:50|22783.3|22771.3|22784.5|22772.5|22784.5|22772.5|22783.1|22771.1|7
1754493180000|2025-08-06 15:13:00|22784.2|22772.2|22790.6|22778.6|22790.6|22778.6|22783|22771|6
1754493190000|2025-08-06 15:13:10|22790.8|22778.8|22795.6|22783.6|22795.6|22783.6|22790.8|22778.8|5
1754493200000|2025-08-06 15:13:20|22795.5|22783.5|22790.6|22778.6|22795.5|22783.5|22790.6|22778.6|6
1754493210000|2025-08-06 15:13:30|22790.3|22778.3|22785.6|22773.6|22790.5|22778.5|22785.6|22773.6|7
1754493220000|2025-08-06 15:13:40|22788.1|22776.1|22790.6|22778.6|22790.6|22778.6|22788.1|22776.1|4
1754493230000|2025-08-06 15:13:50|22791.7|22779.7|22800.5|22788.5|22802.8|22790.8|22791.7|22779.7|24
1754493240000|2025-08-06 15:14:00|22800.3|22788.3|22800.5|22788.5|22800.6|22788.6|22800.3|22788.3|2
1754493250000|2025-08-06 15:14:10|22800.3|22788.3|22803|22791|22803|22791|22798.1|22786.1|3
1754493260000|2025-08-06 15:14:20|22801.9|22789.9|22800.6|22788.6|22801.9|22789.9|22795.6|22783.6|5
1754493270000|2025-08-06 15:14:30|22799.5|22787.5|22800.6|22788.6|22800.9|22788.9|22799.5|22787.5|5
1754493280000|2025-08-06 15:14:40|22800.9|22788.9|22811.4|22799.4|22811.4|22799.4|22800.9|22788.9|9
1754493290000|2025-08-06 15:14:50|22813|22801|22823|22811|22823|22811|22813|22801|8
1754493300000|2025-08-06 15:15:00|22822.8|22810.8|22819.2|22807.2|22823|22811|22813|22801|17
1754493310000|2025-08-06 15:15:10|22821.4|22809.4|22820.3|22808.3|22822.8|22810.8|22819.2|22807.2|18
1754493320000|2025-08-06 15:15:20|22820.5|22808.5|22821.6|22809.6|22822.8|22810.8|22820.5|22808.5|2
1754493330000|2025-08-06 15:15:30|22822.7|22810.7|22820.3|22808.3|22822.7|22810.7|22820.3|22808.3|3
1754493340000|2025-08-06 15:15:40|22819.2|22807.2|22820.3|22808.3|22820.3|22808.3|22819.2|22807.2|2
1754493350000|2025-08-06 15:15:50|22818|22806|22813.1|22801.1|22818|22806|22813.1|22801.1|4
1754493360000|2025-08-06 15:16:00|22811.7|22799.7|22809.4|22797.4|22811.7|22799.7|22809.4|22797.4|1
1754493370000|2025-08-06 15:16:10|22810.5|22798.5|22798|22786|22810.5|22798.5|22798|22786|30
1754493380000|2025-08-06 15:16:20|22796.7|22784.7|22796.7|22784.7|22797.8|22785.8|22795.6|22783.6|1
1754493390000|2025-08-06 15:16:30|22796.6|22784.6|22796.7|22784.7|22796.7|22784.7|22796.6|22784.6|4
1754493400000|2025-08-06 15:16:40|22796.6|22784.6|22790.8|22778.8|22796.6|22784.6|22788.1|22776.1|9
1754493410000|2025-08-06 15:16:50|22790.6|22778.6|22795.5|22783.5|22795.5|22783.5|22790.5|22778.5|8
1754493420000|2025-08-06 15:17:00|22795.6|22783.6|22804.2|22792.2|22804.2|22792.2|22795.6|22783.6|10
1754493430000|2025-08-06 15:17:10|22803.9|22791.9|22800.5|22788.5|22803.9|22791.9|22798|22786|6
1754493440000|2025-08-06 15:17:20|22800.3|22788.3|22800.3|22788.3|22800.3|22788.3|22800.3|22788.3|1
1754493450000|2025-08-06 15:17:30|22800.5|22788.5|22801.6|22789.6|22801.6|22789.6|22799.2|22787.2|1
1754493460000|2025-08-06 15:17:40|22800.5|22788.5|22800.5|22788.5|22800.5|22788.5|22799.2|22787.2|2
1754493470000|2025-08-06 15:17:50|22799.4|22787.4|22793.1|22781.1|22799.4|22787.4|22793.1|22781.1|2
1754493480000|2025-08-06 15:18:00|22793|22781|22792.8|22780.8|22795.3|22783.3|22792.8|22780.8|0
1754493490000|2025-08-06 15:18:10|22794.1|22782.1|22797.7|22785.7|22797.7|22785.7|22794.1|22782.1|6
1754493500000|2025-08-06 15:18:20|22797.8|22785.8|22786.7|22774.7|22800.5|22788.5|22786.7|22774.7|22
1754493510000|2025-08-06 15:18:30|22786.4|22774.4|22783|22771|22786.4|22774.4|22783|22771|0
1754493520000|2025-08-06 15:18:40|22784.2|22772.2|22788|22776|22791.4|22779.4|22784.2|22772.2|12
1754493530000|2025-08-06 15:18:50|22789.1|22777.1|22790.3|22778.3|22790.3|22778.3|22789.1|22777.1|0
1754493540000|2025-08-06 15:19:00|22790.8|22778.8|22795.3|22783.3|22795.3|22783.3|22790.8|22778.8|2
1754493550000|2025-08-06 15:19:10|22796.4|22784.4|22795.5|22783.5|22796.4|22784.4|22795.5|22783.5|0
1754493560000|2025-08-06 15:19:20|22796.6|22784.6|22797.8|22785.8|22799.1|22787.1|22795.6|22783.6|6
1754493570000|2025-08-06 15:19:30|22798|22786|22790.5|22778.5|22799.2|22787.2|22790.5|22778.5|10
1754493580000|2025-08-06 15:19:40|22788.1|22776.1|22786.7|22774.7|22788.1|22776.1|22786.7|22774.7|0
1754493590000|2025-08-06 15:19:50|22785.6|22773.6|22780.5|22768.5|22785.6|22773.6|22780.3|22768.3|4
1754493600000|2025-08-06 15:20:00|22780.3|22768.3|22787.8|22775.8|22787.8|22775.8|22779.1|22767.1|6
1754493610000|2025-08-06 15:20:10|22788.1|22776.1|22793|22781|22793|22781|22788.1|22776.1|1
1754493620000|2025-08-06 15:20:20|22793.1|22781.1|22793.1|22781.1|22793.1|22781.1|22793.1|22781.1|0
1754493630000|2025-08-06 15:20:30|22795.3|22783.3|22790.5|22778.5|22795.3|22783.3|22790.5|22778.5|4
1754493640000|2025-08-06 15:20:40|22790.6|22778.6|22786.7|22774.7|22790.6|22778.6|22785.6|22773.6|3
1754493650000|2025-08-06 15:20:50|22789.2|22777.2|22784.4|22772.4|22789.2|22777.2|22784.4|22772.4|5
1754493660000|2025-08-06 15:21:00|22783|22771|22779.2|22767.2|22783|22771|22779.2|22767.2|2
1754493670000|2025-08-06 15:21:10|22780.3|22768.3|22780.6|22768.6|22783|22771|22780.3|22768.3|1
1754493680000|2025-08-06 15:21:20|22780.5|22768.5|22782.7|22770.7|22782.7|22770.7|22778|22766|5
1754493690000|2025-08-06 15:21:30|22782.8|22770.8|22783.9|22771.9|22783.9|22771.9|22780.3|22768.3|5
1754493700000|2025-08-06 15:21:40|22784.2|22772.2|22783|22771|22784.2|22772.2|22783|22771|2
1754493710000|2025-08-06 15:21:50|22784.4|22772.4|22788.1|22776.1|22788.1|22776.1|22784.4|22772.4|1
1754493730000|2025-08-06 15:22:10|22791.7|22779.7|22790.6|22778.6|22791.7|22779.7|22790.6|22778.6|5
1754493740000|2025-08-06 15:22:20|22789.5|22777.5|22790.6|22778.6|22790.6|22778.6|22789.5|22777.5|1
1754493760000|2025-08-06 15:22:40|22790.5|22778.5|22796.7|22784.7|22798|22786|22790.5|22778.5|5
1754493770000|2025-08-06 15:22:50|22794.5|22782.5|22800.3|22788.3|22800.3|22788.3|22794.5|22782.5|6
1754493780000|2025-08-06 15:23:00|22804.1|22792.1|22801.7|22789.7|22806.7|22794.7|22801.7|22789.7|3
1754493800000|2025-08-06 15:23:20|22801.4|22789.4|22812|22800|22813.4|22801.4|22793|22781|26
1754493810000|2025-08-06 15:23:30|22809.5|22797.5|22810.6|22798.6|22811.7|22799.7|22808.4|22796.4|11
1754493820000|2025-08-06 15:23:40|22810.9|22798.9|22823.4|22811.4|22824.5|22812.5|22810.9|22798.9|51
1754493830000|2025-08-06 15:23:50|22823.3|22811.3|22820.9|22808.9|22823.3|22811.3|22818.4|22806.4|5
1754493840000|2025-08-06 15:24:00|22820.6|22808.6|22823.3|22811.3|22823.3|22811.3|22818.4|22806.4|2
1754493850000|2025-08-06 15:24:10|22822|22810|22823.3|22811.3|22823.3|22811.3|22822|22810|1
1754493860000|2025-08-06 15:24:20|22823.1|22811.1|22820.9|22808.9|22823.1|22811.1|22820.8|22808.8|2
1754493870000|2025-08-06 15:24:30|22823|22811|22827.8|22815.8|22827.8|22815.8|22823|22811|7
1754493880000|2025-08-06 15:24:40|22828|22816|22835|22823|22835|22823|22828|22816|19
1754493890000|2025-08-06 15:24:50|22836.1|22824.1|22840.3|22828.3|22843.8|22831.8|22836.1|22824.1|5
1754493900000|2025-08-06 15:25:00|22841.4|22829.4|22838.9|22826.9|22841.4|22829.4|22838.9|22826.9|1
1754493910000|2025-08-06 15:25:10|22840|22828|22842.7|22830.7|22842.7|22830.7|22837.7|22825.7|8
1754493920000|2025-08-06 15:25:20|22842.5|22830.5|22843.9|22831.9|22845|22833|22842.5|22830.5|11
1754493930000|2025-08-06 15:25:30|22842.8|22830.8|22842.7|22830.7|22842.8|22830.8|22841.7|22829.7|3
1754493940000|2025-08-06 15:25:40|22842.5|22830.5|22842.5|22830.5|22845.3|22833.3|22841.4|22829.4|2
1754493960000|2025-08-06 15:26:00|22847.5|22835.5|22847.5|22835.5|22847.8|22835.8|22845.3|22833.3|4
1754493970000|2025-08-06 15:26:10|22847.8|22835.8|22847.5|22835.5|22847.8|22835.8|22845.3|22833.3|5
1754493980000|2025-08-06 15:26:20|22847.8|22835.8|22848.9|22836.9|22848.9|22836.9|22847.7|22835.7|2
1754493990000|2025-08-06 15:26:30|22847.8|22835.8|22847.8|22835.8|22848.9|22836.9|22845.3|22833.3|4
1754494000000|2025-08-06 15:26:40|22845.3|22833.3|22838.1|22826.1|22846.6|22834.6|22830.6|22818.6|31
1754494010000|2025-08-06 15:26:50|22835.5|22823.5|22835.6|22823.6|22835.6|22823.6|22834.4|22822.4|1
1754494020000|2025-08-06 15:27:00|22835.5|22823.5|22835.6|22823.6|22835.6|22823.6|22835.5|22823.5|0
1754494030000|2025-08-06 15:27:10|22836.7|22824.7|22833|22821|22836.7|22824.7|22830.6|22818.6|10
1754494040000|2025-08-06 15:27:20|22831.6|22819.6|22825.5|22813.5|22831.6|22819.6|22823|22811|21
1754494050000|2025-08-06 15:27:30|22826.6|22814.6|22828.1|22816.1|22829.1|22817.1|22826.6|22814.6|4
1754494060000|2025-08-06 15:27:40|22828|22816|22825.6|22813.6|22828|22816|22825.6|22813.6|3
1754494070000|2025-08-06 15:27:50|22826.7|22814.7|22826.7|22814.7|22826.7|22814.7|22826.7|22814.7|0
1754494080000|2025-08-06 15:28:00|22825.6|22813.6|22825.6|22813.6|22825.6|22813.6|22825.6|22813.6|3
1754494090000|2025-08-06 15:28:10|22826.7|22814.7|22830.5|22818.5|22830.5|22818.5|22826.7|22814.7|5
1754494100000|2025-08-06 15:28:20|22831.7|22819.7|22836.7|22824.7|22836.7|22824.7|22831.7|22819.7|1
1754494110000|2025-08-06 15:28:30|22844.1|22832.1|22847.8|22835.8|22848.9|22836.9|22843|22831|18
1754494120000|2025-08-06 15:28:40|22850|22838|22852.8|22840.8|22856.4|22844.4|22850|22838|10
1754494130000|2025-08-06 15:28:50|22852.7|22840.7|22857.8|22845.8|22860.3|22848.3|22852.7|22840.7|10
1754494140000|2025-08-06 15:29:00|22857.7|22845.7|22860|22848|22860|22848|22852.8|22840.8|23
1754494150000|2025-08-06 15:29:10|22858.9|22846.9|22860.2|22848.2|22862.5|22850.5|22857.5|22845.5|3
1754494160000|2025-08-06 15:29:20|22858.9|22846.9|22860.3|22848.3|22862.5|22850.5|22858.9|22846.9|5
1754494170000|2025-08-06 15:29:30|22860.2|22848.2|22862.8|22850.8|22862.8|22850.8|22860|22848|15
1754494180000|2025-08-06 15:29:40|22862.7|22850.7|22862.5|22850.5|22865|22853|22862.5|22850.5|2
1754494190000|2025-08-06 15:29:50|22861.4|22849.4|22863.9|22851.9|22863.9|22851.9|22858.9|22846.9|7
1754494200000|2025-08-06 15:30:00|22866.3|22854.3|22869.9|22857.9|22875|22862.7|22866.3|22854.3|69
1754494210000|2025-08-06 15:30:10|22871.1|22859.1|22860|22848|22871.1|22859.1|22860|22848|17
1754494220000|2025-08-06 15:30:20|22859.7|22847.7|22859.9|22847.9|22859.9|22847.9|22859.7|22847.7|5
1754494230000|2025-08-06 15:30:30|22858.6|22846.6|22856.3|22844.3|22858.6|22846.6|22856.3|22844.3|4
1754494240000|2025-08-06 15:30:40|22857.4|22845.4|22852.4|22840.4|22857.4|22845.4|22851.4|22839.4|3
1754494250000|2025-08-06 15:30:50|22848.6|22836.6|22849.9|22837.9|22849.9|22837.9|22847.5|22835.5|11
1754494260000|2025-08-06 15:31:00|22850|22838|22847.8|22835.8|22850|22838|22847.8|22835.8|3
1754494270000|2025-08-06 15:31:10|22845.3|22833.3|22845.3|22833.3|22845.3|22833.3|22845.3|22833.3|2
1754494280000|2025-08-06 15:31:20|22844.1|22832.1|22845.3|22833.3|22845.3|22833.3|22844.1|22832.1|1
1754494290000|2025-08-06 15:31:30|22845.6|22833.6|22847.8|22835.8|22848.9|22836.9|22845.6|22833.6|6
1754494300000|2025-08-06 15:31:40|22847.7|22835.7|22847.7|22835.7|22847.8|22835.8|22847.7|22835.7|1
1754494310000|2025-08-06 15:31:50|22847.8|22835.8|22846.4|22834.4|22847.8|22835.8|22846.4|22834.4|1
1754494320000|2025-08-06 15:32:00|22845.3|22833.3|22852.8|22840.8|22852.8|22840.8|22844.2|22832.2|9
1754494330000|2025-08-06 15:32:10|22856.4|22844.4|22858|22846|22859.1|22847.1|22855.5|22843.5|8
1754494340000|2025-08-06 15:32:20|22859.1|22847.1|22867.7|22855.7|22870|22858|22857.8|22845.8|29
1754494350000|2025-08-06 15:32:30|22868.8|22856.8|22868.8|22856.8|22870|22858|22868.8|22856.8|2
1754494360000|2025-08-06 15:32:40|22866.4|22854.4|22865.3|22853.3|22867.5|22855.5|22865.3|22853.3|4
1754494370000|2025-08-06 15:32:50|22865.2|22853.2|22865.3|22853.3|22865.3|22853.3|22865.2|22853.2|0
1754494380000|2025-08-06 15:33:00|22864.2|22852.2|22860.2|22848.2|22865.3|22853.3|22860.2|22848.2|7
1754494390000|2025-08-06 15:33:10|22861.4|22849.4|22861.4|22849.4|22861.4|22849.4|22861.4|22849.4|0
1754494400000|2025-08-06 15:33:20|22862.7|22850.7|22863.9|22851.9|22863.9|22851.9|22861.4|22849.4|2
1754494410000|2025-08-06 15:33:30|22867.7|22855.7|22870|22858|22871.6|22859.6|22867.7|22855.7|8
1754494420000|2025-08-06 15:33:40|22870.3|22858.3|22870|22858|22870.3|22858.3|22870|22858|3
1754494430000|2025-08-06 15:33:50|22865|22853|22861.4|22849.4|22865|22853|22861.4|22849.4|12
1754494440000|2025-08-06 15:34:00|22861.6|22849.6|22857.5|22845.5|22862.7|22850.7|22857.5|22845.5|1
1754494450000|2025-08-06 15:34:10|22857.7|22845.7|22857.7|22845.7|22857.7|22845.7|22857.7|22845.7|1
1754494460000|2025-08-06 15:34:20|22858.9|22846.9|22855|22843|22859.1|22847.1|22851.6|22839.6|8
1754494470000|2025-08-06 15:34:30|22852.8|22840.8|22860.2|22848.2|22860.2|22848.2|22852.7|22840.7|6
1754494480000|2025-08-06 15:34:40|22861.3|22849.3|22861.3|22849.3|22861.3|22849.3|22861.3|22849.3|0
1754494490000|2025-08-06 15:34:50|22861.4|22849.4|22870|22858|22870|22858|22861.4|22849.4|4
1754494500000|2025-08-06 15:35:00|22870.2|22858.2|22868.9|22856.9|22870.2|22858.2|22868.9|22856.9|1
1754494510000|2025-08-06 15:35:10|22870|22858|22866.6|22854.6|22871.1|22859.1|22866.6|22854.6|5
1754494520000|2025-08-06 15:35:20|22866.4|22854.4|22857.8|22845.8|22866.4|22854.4|22857.8|22845.8|9
1754494530000|2025-08-06 15:35:30|22857.7|22845.7|22860|22848|22860|22848|22856.6|22844.6|5
1754494540000|2025-08-06 15:35:40|22858.9|22846.9|22856.4|22844.4|22858.9|22846.9|22855.2|22843.2|7
1754494550000|2025-08-06 15:35:50|22855.3|22843.3|22855.2|22843.2|22855.3|22843.3|22855.2|22843.2|0
1754494560000|2025-08-06 15:36:00|22855.3|22843.3|22857.5|22845.5|22861.4|22849.4|22855.2|22843.2|7
1754494570000|2025-08-06 15:36:10|22857.7|22845.7|22860|22848|22860|22848|22857.7|22845.7|1
1754494580000|2025-08-06 15:36:20|22861.6|22849.6|22866.3|22854.3|22866.3|22854.3|22861.6|22849.6|9
1754494590000|2025-08-06 15:36:30|22867.4|22855.4|22862.7|22850.7|22868.6|22856.6|22862.4|22850.4|2
1754494600000|2025-08-06 15:36:40|22862.4|22850.4|22860.2|22848.2|22862.7|22850.7|22860.2|22848.2|0
1754494620000|2025-08-06 15:37:00|22863.9|22851.9|22865.2|22853.2|22867.5|22855.5|22863.9|22851.9|6
1754494630000|2025-08-06 15:37:10|22866.3|22854.3|22865.2|22853.2|22866.3|22854.3|22865.2|22853.2|0
1754494640000|2025-08-06 15:37:20|22865|22853|22867.5|22855.5|22867.7|22855.7|22865|22853|3
1754494650000|2025-08-06 15:37:30|22865.3|22853.3|22867.5|22855.5|22867.5|22855.5|22865|22853|0
1754494660000|2025-08-06 15:37:40|22867.7|22855.7|22871.3|22859.3|22871.3|22859.3|22867.7|22855.7|2
1754494670000|2025-08-06 15:37:50|22870|22858|22868.9|22856.9|22871.3|22859.3|22868.9|22856.9|4
1754494680000|2025-08-06 15:38:00|22867.8|22855.8|22865.2|22853.2|22867.8|22855.8|22865.2|22853.2|3
1754494700000|2025-08-06 15:38:20|22865|22853|22860.2|22848.2|22865.2|22853.2|22857.8|22845.8|2
1754494710000|2025-08-06 15:38:30|22860.3|22848.3|22862.7|22850.7|22862.7|22850.7|22860.3|22848.3|1
1754494720000|2025-08-06 15:38:40|22861.3|22849.3|22860.2|22848.2|22861.3|22849.3|22860.2|22848.2|0
1754494730000|2025-08-06 15:38:50|22858.9|22846.9|22858.9|22846.9|22858.9|22846.9|22858.9|22846.9|3
1754494740000|2025-08-06 15:39:00|22860|22848|22857.8|22845.8|22860|22848|22857.7|22845.7|6
1754494760000|2025-08-06 15:39:20|22858.9|22846.9|22863.9|22851.9|22865|22853|22857.8|22845.8|2
1754494770000|2025-08-06 15:39:30|22865|22853|22867.5|22855.5|22867.5|22855.5|22865|22853|6
1754494780000|2025-08-06 15:39:40|22868.8|22856.8|22866.4|22854.4|22872.5|22860.5|22866.4|22854.4|10
1754494790000|2025-08-06 15:39:50|22865|22853|22866.3|22854.3|22866.3|22854.3|22865|22853|4
1754494800000|2025-08-06 15:40:00|22866.4|22854.4|22866.4|22854.4|22866.4|22854.4|22866.4|22854.4|0
1754494810000|2025-08-06 15:40:10|22868.6|22856.6|22870|22858|22870|22858|22867.5|22855.5|2
1754494820000|2025-08-06 15:40:20|22872.5|22860.5|22882.2|22870.2|22884.7|22872.7|22872.5|22860.5|41
1754494830000|2025-08-06 15:40:30|22881.1|22869.1|22884.7|22872.7|22886|22874|22878.8|22866.8|31
1754494840000|2025-08-06 15:40:40|22883.6|22871.6|22881.1|22869.1|22884.7|22872.7|22881.1|22869.1|22
1754494850000|2025-08-06 15:40:50|22881|22869|22889.6|22877.6|22890.7|22878.7|22881|22869|128
1754494860000|2025-08-06 15:41:00|22887.4|22875.4|22884.7|22872.7|22887.4|22875.4|22884.7|22872.7|3
1754494870000|2025-08-06 15:41:10|22882.4|22870.4|22882.2|22870.2|22885.8|22873.8|22882.2|22870.2|25
1754494880000|2025-08-06 15:41:20|22882.4|22870.4|22894.4|22882.4|22894.4|22882.4|22882.4|22870.4|10
1754494890000|2025-08-06 15:41:30|22893.3|22881.3|22879.7|22867.7|22893.3|22881.3|22879.7|22867.7|23
1754494900000|2025-08-06 15:41:40|22874.7|22862.7|22872.1|22860.1|22874.7|22862.7|22872.1|22860.1|4
1754494910000|2025-08-06 15:41:50|22871.9|22859.9|22874.6|22862.6|22876.9|22864.9|22869.6|22857.6|6
1754494920000|2025-08-06 15:42:00|22874.7|22862.7|22868.5|22856.5|22874.7|22862.7|22867.2|22855.2|2
1754494930000|2025-08-06 15:42:10|22867.4|22855.4|22866|22854|22867.4|22855.4|22866|22854|2
1754494940000|2025-08-06 15:42:20|22866.1|22854.1|22862.4|22850.4|22866.1|22854.1|22859.9|22847.9|10
1754494950000|2025-08-06 15:42:30|22862.2|22850.2|22859.7|22847.7|22862.2|22850.2|22859.7|22847.7|6
1754494960000|2025-08-06 15:42:40|22857.5|22845.5|22852.5|22840.5|22857.5|22845.5|22852.5|22840.5|4
1754494970000|2025-08-06 15:42:50|22853.6|22841.6|22859.7|22847.7|22859.7|22847.7|22852.2|22840.2|24
1754494980000|2025-08-06 15:43:00|22858.6|22846.6|22857.4|22845.4|22858.6|22846.6|22857.2|22845.2|2
1754494990000|2025-08-06 15:43:10|22857.2|22845.2|22856|22844|22857.2|22845.2|22853.8|22841.8|2
1754495000000|2025-08-06 15:43:20|22858.6|22846.6|22857.4|22845.4|22858.6|22846.6|22857.4|22845.4|4
1754495010000|2025-08-06 15:43:30|22857.5|22845.5|22857.5|22845.5|22857.5|22845.5|22857.5|22845.5|0
1754495020000|2025-08-06 15:43:40|22859.7|22847.7|22858.6|22846.6|22859.9|22847.9|22858.6|22846.6|1
1754495030000|2025-08-06 15:43:50|22853.8|22841.8|22854.9|22842.9|22854.9|22842.9|22853.8|22841.8|6
1754495040000|2025-08-06 15:44:00|22854.7|22842.7|22852.4|22840.4|22854.7|22842.7|22852.4|22840.4|1
1754495050000|2025-08-06 15:44:10|22851.3|22839.3|22852.5|22840.5|22852.5|22840.5|22851.3|22839.3|9
1754495060000|2025-08-06 15:44:20|22851.4|22839.4|22848.6|22836.6|22852.5|22840.5|22848.6|22836.6|2
1754495070000|2025-08-06 15:44:30|22847.5|22835.5|22849.7|22837.7|22849.7|22837.7|22847.5|22835.5|3
1754495080000|2025-08-06 15:44:40|22850|22838|22845|22833|22850|22838|22845|22833|7
1754495090000|2025-08-06 15:44:50|22844|22832|22847.5|22835.5|22847.5|22835.5|22844|22832|2
1754495100000|2025-08-06 15:45:00|22850|22838|22852.4|22840.4|22852.5|22840.5|22850|22838|8
1754495110000|2025-08-06 15:45:10|22852.5|22840.5|22852.4|22840.4|22852.5|22840.5|22851.1|22839.1|2
1754495120000|2025-08-06 15:45:20|22852.5|22840.5|22843.8|22831.8|22852.5|22840.5|22843.8|22831.8|8
1754495130000|2025-08-06 15:45:30|22845|22833|22832.9|22820.9|22845|22833|22832.9|22820.9|7
1754495140000|2025-08-06 15:45:40|22834|22822|22837.5|22825.5|22837.5|22825.5|22834|22822|11
1754495150000|2025-08-06 15:45:50|22836.5|22824.5|22837.7|22825.7|22837.7|22825.7|22836.5|22824.5|0
1754495160000|2025-08-06 15:46:00|22839|22827|22842.5|22830.5|22842.5|22830.5|22837.7|22825.7|3
1754495190000|2025-08-06 15:46:30|22847.5|22835.5|22850|22838|22850|22838|22847.5|22835.5|1
1754495200000|2025-08-06 15:46:40|22852.5|22840.5|22852.5|22840.5|22852.5|22840.5|22852.5|22840.5|2
1754495210000|2025-08-06 15:46:50|22851.5|22839.5|22852.5|22840.5|22852.5|22840.5|22851.5|22839.5|0
1754495220000|2025-08-06 15:47:00|22852.6|22840.6|22850.4|22838.4|22852.6|22840.6|22850.4|22838.4|5
1754495230000|2025-08-06 15:47:10|22849|22837|22851.5|22839.5|22851.5|22839.5|22847.7|22835.7|5
1754495240000|2025-08-06 15:47:20|22850.4|22838.4|22850.1|22838.1|22850.4|22838.4|22850.1|22838.1|1
1754495250000|2025-08-06 15:47:30|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|2
1754495270000|2025-08-06 15:47:50|22859|22847|22859|22847|22859|22847|22859|22847|6
1754495280000|2025-08-06 15:48:00|22858.6|22846.6|22859|22847|22859|22847|22856.5|22844.5|4
1754495290000|2025-08-06 15:48:10|22858.6|22846.6|22856.5|22844.5|22858.6|22846.6|22856.5|22844.5|1
1754495300000|2025-08-06 15:48:20|22854|22842|22851.5|22839.5|22854|22842|22851.5|22839.5|5
1754495310000|2025-08-06 15:48:30|22850.2|22838.2|22850.4|22838.4|22852.6|22840.6|22850.2|22838.2|0
1754495320000|2025-08-06 15:48:40|22850.1|22838.1|22855.1|22843.1|22855.1|22843.1|22849|22837|1
1754495330000|2025-08-06 15:48:50|22855.4|22843.4|22856.5|22844.5|22857.6|22845.6|22855.4|22843.4|0
1754495340000|2025-08-06 15:49:00|22855.4|22843.4|22845.2|22833.2|22855.4|22843.4|22845.1|22833.1|4
1754495350000|2025-08-06 15:49:10|22846.5|22834.5|22840.1|22828.1|22847.6|22835.6|22840.1|22828.1|12
1754495360000|2025-08-06 15:49:20|22837.6|22825.6|22833.7|22821.7|22837.6|22825.6|22832.6|22820.6|3
1754495370000|2025-08-06 15:49:30|22834|22822|22837.7|22825.7|22837.7|22825.7|22834|22822|3
1754495380000|2025-08-06 15:49:40|22837.6|22825.6|22837.6|22825.6|22837.6|22825.6|22837.6|22825.6|2
1754495400000|2025-08-06 15:50:00|22837.7|22825.7|22840.2|22828.2|22845.1|22833.1|22837.7|22825.7|12
1754495410000|2025-08-06 15:50:10|22841.5|22829.5|22840.1|22828.1|22841.5|22829.5|22840.1|22828.1|1
1754495420000|2025-08-06 15:50:20|22839|22827|22838.7|22826.7|22839|22827|22836.3|22824.3|17
1754495430000|2025-08-06 15:50:30|22839.7|22827.7|22839.7|22827.7|22839.7|22827.7|22839.7|22827.7|0
1754495440000|2025-08-06 15:50:40|22841|22829|22837.4|22825.4|22841|22829|22837.4|22825.4|1
1754495460000|2025-08-06 15:51:00|22837.6|22825.6|22837.4|22825.4|22837.6|22825.6|22837.4|22825.4|0
1754495470000|2025-08-06 15:51:10|22837.6|22825.6|22832.6|22820.6|22837.6|22825.6|22832.6|22820.6|14
1754495480000|2025-08-06 15:51:20|22831.3|22819.3|22825.1|22813.1|22833.7|22821.7|22825.1|22813.1|7
1754495490000|2025-08-06 15:51:30|22824.8|22812.8|22828.7|22816.7|22828.7|22816.7|22824.8|22812.8|1
1754495500000|2025-08-06 15:51:40|22827.4|22815.4|22822.4|22810.4|22827.6|22815.6|22822.4|22810.4|5
1754495510000|2025-08-06 15:51:50|22824.8|22812.8|22833.7|22821.7|22833.7|22821.7|22823.7|22811.7|8
1754495520000|2025-08-06 15:52:00|22825.1|22813.1|22823.8|22811.8|22825.4|22813.4|22822.7|22810.7|58
1754495530000|2025-08-06 15:52:10|22824|22812|22814|22802|22825.1|22813.1|22811.6|22799.6|18
1754495540000|2025-08-06 15:52:20|22812.9|22800.9|22812.9|22800.9|22814|22802|22811.6|22799.6|10
1754495550000|2025-08-06 15:52:30|22817.6|22805.6|22822.7|22810.7|22822.9|22810.9|22814|22802|19
1754495560000|2025-08-06 15:52:40|22822.9|22810.9|22817.9|22805.9|22822.9|22810.9|22817.6|22805.6|6
1754495570000|2025-08-06 15:52:50|22803|22791|22802.9|22790.9|22805.1|22793.1|22800.4|22788.4|35
1754495580000|2025-08-06 15:53:00|22803|22791|22806.6|22794.6|22806.8|22794.8|22803|22791|2
1754495590000|2025-08-06 15:53:10|22806.5|22794.5|22807.6|22795.6|22807.7|22795.7|22806.5|22794.5|16
1754495600000|2025-08-06 15:53:20|22805.4|22793.4|22805.1|22793.1|22805.4|22793.4|22805.1|22793.1|2
1754495610000|2025-08-06 15:53:30|22805.4|22793.4|22811.5|22799.5|22811.5|22799.5|22805.2|22793.2|14
1754495620000|2025-08-06 15:53:40|22811.3|22799.3|22807.9|22795.9|22811.3|22799.3|22806.5|22794.5|6
1754495630000|2025-08-06 15:53:50|22809|22797|22807.9|22795.9|22809|22797|22807.9|22795.9|5
1754495640000|2025-08-06 15:54:00|22809|22797|22815.5|22803.5|22815.5|22803.5|22809|22797|10
1754495650000|2025-08-06 15:54:10|22817.7|22805.7|22819.1|22807.1|22819.1|22807.1|22815.5|22803.5|9
1754495660000|2025-08-06 15:54:20|22820.4|22808.4|22818|22806|22820.4|22808.4|22818|22806|4
1754495670000|2025-08-06 15:54:30|22815.5|22803.5|22817.9|22805.9|22817.9|22805.9|22815.5|22803.5|11
1754495680000|2025-08-06 15:54:40|22818.2|22806.2|22828.2|22816.2|22830.4|22818.4|22818|22806|30
1754495690000|2025-08-06 15:54:50|22829.1|22817.1|22827.9|22815.9|22830.2|22818.2|22827.7|22815.7|1
1754495700000|2025-08-06 15:55:00|22828|22816|22828|22816|22830.2|22818.2|22828|22816|1
1754495710000|2025-08-06 15:55:10|22829.3|22817.3|22830.4|22818.4|22831.6|22819.6|22829.3|22817.3|3
1754495720000|2025-08-06 15:55:20|22830.5|22818.5|22819.3|22807.3|22831.6|22819.6|22818.2|22806.2|15
1754495730000|2025-08-06 15:55:30|22819.4|22807.4|22811.8|22799.8|22823|22811|22811.8|22799.8|13
1754495740000|2025-08-06 15:55:40|22811.5|22799.5|22807.9|22795.9|22811.5|22799.5|22807.9|22795.9|1
1754495750000|2025-08-06 15:55:50|22805.5|22793.5|22805.7|22793.7|22809|22797|22804.6|22792.6|4
1754495760000|2025-08-06 15:56:00|22807.9|22795.9|22802.9|22790.9|22807.9|22795.9|22802.9|22790.9|6
1754495780000|2025-08-06 15:56:20|22805.1|22793.1|22807.9|22795.9|22807.9|22795.9|22805.1|22793.1|2
1754495790000|2025-08-06 15:56:30|22804.3|22792.3|22800.5|22788.5|22804.3|22792.3|22800.5|22788.5|9
1754495800000|2025-08-06 15:56:40|22800.7|22788.7|22800.7|22788.7|22803|22791|22800.5|22788.5|8
1754495810000|2025-08-06 15:56:50|22799.6|22787.6|22800.5|22788.5|22800.7|22788.7|22799.6|22787.6|1
1754495820000|2025-08-06 15:57:00|22800.7|22788.7|22801.8|22789.8|22801.8|22789.8|22800.7|22788.7|2
1754495830000|2025-08-06 15:57:10|22801.9|22789.9|22810.2|22798.2|22810.2|22798.2|22801.9|22789.9|21
1754495840000|2025-08-06 15:57:20|22810.5|22798.5|22812.9|22800.9|22812.9|22800.9|22810.5|22798.5|1
1754495850000|2025-08-06 15:57:30|22813|22801|22815.4|22803.4|22815.4|22803.4|22813|22801|0
1754495860000|2025-08-06 15:57:40|22813.2|22801.2|22813.2|22801.2|22813.2|22801.2|22813.2|22801.2|1
1754495870000|2025-08-06 15:57:50|22814.3|22802.3|22820.4|22808.4|22821.3|22809.3|22814.3|22802.3|4
1754495880000|2025-08-06 15:58:00|22820.5|22808.5|22822.9|22810.9|22822.9|22810.9|22819.3|22807.3|1
1754495910000|2025-08-06 15:58:30|22825.2|22813.2|22825.4|22813.4|22827.7|22815.7|22825.2|22813.2|5
1754495920000|2025-08-06 15:58:40|22822.9|22810.9|22822.9|22810.9|22824|22812|22822.9|22810.9|2
1754495930000|2025-08-06 15:58:50|22823|22811|22823|22811|22823|22811|22823|22811|0
1754495940000|2025-08-06 15:59:00|22822.9|22810.9|22825.5|22813.5|22825.5|22813.5|22822.9|22810.9|2
1754495950000|2025-08-06 15:59:10|22825.7|22813.7|22828.2|22816.2|22830.4|22818.4|22825.7|22813.7|0
1754495960000|2025-08-06 15:59:20|22826.8|22814.8|22824.3|22812.3|22826.8|22814.8|22824.3|22812.3|3
1754495970000|2025-08-06 15:59:30|22820.5|22808.5|22823.2|22811.2|22823.2|22811.2|22820.5|22808.5|8
1754495980000|2025-08-06 15:59:40|22822.9|22810.9|22818.2|22806.2|22822.9|22810.9|22817.9|22805.9|4
1754495990000|2025-08-06 15:59:50|22815.4|22803.4|22813.2|22801.2|22818.2|22806.2|22811.9|22799.9|17
1754496000000|2025-08-06 16:00:00|22815.7|22803.7|22808.2|22796.2|22816.9|22804.9|22808.2|22796.2|7
1754496010000|2025-08-06 16:00:10|22807.1|22795.1|22806.8|22794.8|22807.1|22795.1|22806.8|22794.8|5
1754496020000|2025-08-06 16:00:20|22806.9|22794.9|22806.9|22794.9|22806.9|22794.9|22806.9|22794.9|10
1754496030000|2025-08-06 16:00:30|22807.1|22795.1|22809.7|22797.7|22809.7|22797.7|22807.1|22795.1|19
1754496040000|2025-08-06 16:00:40|22808.2|22796.2|22812.1|22800.1|22812.1|22800.1|22806.9|22794.9|8
1754496050000|2025-08-06 16:00:50|22813.3|22801.3|22820.8|22808.8|22820.8|22808.8|22813.3|22801.3|4
1754496060000|2025-08-06 16:01:00|22823|22811|22824.6|22812.6|22824.6|22812.6|22823|22811|1
1754496070000|2025-08-06 16:01:10|22822.4|22810.4|22815.8|22803.8|22822.4|22810.4|22815.8|22803.8|4
1754496080000|2025-08-06 16:01:20|22819.6|22807.6|22819.6|22807.6|22819.6|22807.6|22819.6|22807.6|1
1754496090000|2025-08-06 16:01:30|22815.8|22803.8|22815.8|22803.8|22815.8|22803.8|22815.8|22803.8|2
1754496100000|2025-08-06 16:01:40|22815.7|22803.7|22818|22806|22818|22806|22815.7|22803.7|10
1754496110000|2025-08-06 16:01:50|22818.2|22806.2|22820.7|22808.7|22820.7|22808.7|22818.2|22806.2|3
1754496120000|2025-08-06 16:02:00|22820.8|22808.8|22820.8|22808.8|22821|22809|22820.7|22808.7|5
1754496130000|2025-08-06 16:02:10|22825.7|22813.7|22828|22816|22828|22816|22825.7|22813.7|3
1754496140000|2025-08-06 16:02:20|22828.3|22816.3|22830.5|22818.5|22830.5|22818.5|22828.3|22816.3|1
1754496150000|2025-08-06 16:02:30|22830.7|22818.7|22827.9|22815.9|22833.2|22821.2|22826.6|22814.6|11
1754496160000|2025-08-06 16:02:40|22828.2|22816.2|22827.9|22815.9|22828.2|22816.2|22827.9|22815.9|2
1754496170000|2025-08-06 16:02:50|22828|22816|22831.6|22819.6|22832.9|22820.9|22828|22816|2
1754496180000|2025-08-06 16:03:00|22831.8|22819.8|22833|22821|22835.4|22823.4|22830.5|22818.5|2
1754496190000|2025-08-06 16:03:10|22833.2|22821.2|22831.9|22819.9|22833.2|22821.2|22831.9|22819.9|0
1754496210000|2025-08-06 16:03:30|22833.2|22821.2|22833.2|22821.2|22833.2|22821.2|22833.2|22821.2|4
1754496220000|2025-08-06 16:03:40|22832.9|22820.9|22827.9|22815.9|22832.9|22820.9|22825.8|22813.8|3
1754496230000|2025-08-06 16:03:50|22826.8|22814.8|22830.4|22818.4|22830.4|22818.4|22826.8|22814.8|3
1754496240000|2025-08-06 16:04:00|22828.2|22816.2|22825.4|22813.4|22828.2|22816.2|22825.4|22813.4|7
1754496250000|2025-08-06 16:04:10|22825.5|22813.5|22825.4|22813.4|22825.5|22813.5|22824.3|22812.3|0
1754496260000|2025-08-06 16:04:20|22825.2|22813.2|22832.9|22820.9|22832.9|22820.9|22825.2|22813.2|6
1754496270000|2025-08-06 16:04:30|22833|22821|22832.9|22820.9|22833|22821|22832.9|22820.9|1
1754496280000|2025-08-06 16:04:40|22836.6|22824.6|22835.4|22823.4|22836.6|22824.6|22832.9|22820.9|7
1754496300000|2025-08-06 16:05:00|22835.5|22823.5|22837.9|22825.9|22837.9|22825.9|22835.5|22823.5|6
1754496310000|2025-08-06 16:05:10|22840.1|22828.1|22844.3|22832.3|22844.3|22832.3|22840.1|22828.1|9
1754496320000|2025-08-06 16:05:20|22845.5|22833.5|22847.9|22835.9|22847.9|22835.9|22845.5|22833.5|5
1754496330000|2025-08-06 16:05:30|22845.4|22833.4|22844.3|22832.3|22845.4|22833.4|22844.3|22832.3|2
1754496340000|2025-08-06 16:05:40|22844.4|22832.4|22845.5|22833.5|22845.5|22833.5|22844.4|22832.4|4
1754496350000|2025-08-06 16:05:50|22843.2|22831.2|22843.2|22831.2|22845.4|22833.4|22843.2|22831.2|2
1754496360000|2025-08-06 16:06:00|22845.4|22833.4|22853.2|22841.2|22855.5|22843.5|22844.3|22832.3|3
1754496370000|2025-08-06 16:06:10|22855.5|22843.5|22865.4|22853.4|22865.4|22853.4|22855.5|22843.5|10
1754496380000|2025-08-06 16:06:20|22860.7|22848.7|22867.9|22855.9|22867.9|22855.9|22860.5|22848.5|6
1754496390000|2025-08-06 16:06:30|22868|22856|22871.6|22859.6|22872.9|22860.9|22868|22856|8
1754496400000|2025-08-06 16:06:40|22870.5|22858.5|22880.7|22868.7|22880.7|22868.7|22866.8|22854.8|14
1754496410000|2025-08-06 16:06:50|22881.8|22869.8|22880.7|22868.7|22881.8|22869.8|22879.3|22867.3|7
1754496420000|2025-08-06 16:07:00|22879.6|22867.6|22879.4|22867.4|22880.7|22868.7|22875.7|22863.7|12
1754496430000|2025-08-06 16:07:10|22878.3|22866.3|22880.7|22868.7|22882.1|22870.1|22878.3|22866.3|4
1754496440000|2025-08-06 16:07:20|22879.4|22867.4|22880.5|22868.5|22880.5|22868.5|22878.3|22866.3|1
1754496450000|2025-08-06 16:07:30|22878.2|22866.2|22875.8|22863.8|22878.2|22866.2|22875.8|22863.8|1
1754496460000|2025-08-06 16:07:40|22878|22866|22878|22866|22878.2|22866.2|22876.9|22864.9|2
1754496470000|2025-08-06 16:07:50|22878.2|22866.2|22876.9|22864.9|22878.3|22866.3|22875.8|22863.8|2
1754496480000|2025-08-06 16:08:00|22875.8|22863.8|22875.7|22863.7|22875.8|22863.8|22875.7|22863.7|0
1754496490000|2025-08-06 16:08:10|22875.5|22863.5|22875.5|22863.5|22875.5|22863.5|22873.2|22861.2|2
1754496500000|2025-08-06 16:08:20|22874.4|22862.4|22877.9|22865.9|22878|22866|22873.3|22861.3|17
1754496510000|2025-08-06 16:08:30|22876.8|22864.8|22877.9|22865.9|22877.9|22865.9|22876.8|22864.8|4
1754496520000|2025-08-06 16:08:40|22876.8|22864.8|22877.9|22865.9|22877.9|22865.9|22875.5|22863.5|12
1754496530000|2025-08-06 16:08:50|22876.8|22864.8|22875.4|22863.4|22877.9|22865.9|22875.4|22863.4|2
1754496540000|2025-08-06 16:09:00|22875.5|22863.5|22876.8|22864.8|22877.9|22865.9|22875.5|22863.5|1
1754496550000|2025-08-06 16:09:10|22875.7|22863.7|22875.5|22863.5|22875.7|22863.7|22875.5|22863.5|1
1754496560000|2025-08-06 16:09:20|22878|22866|22878|22866|22878|22866|22878|22866|3
1754496570000|2025-08-06 16:09:30|22875.5|22863.5|22891.8|22879.8|22891.8|22879.8|22875.5|22863.5|27
1754496580000|2025-08-06 16:09:40|22890.5|22878.5|22889.3|22877.3|22890.5|22878.5|22889.3|22877.3|6
1754496590000|2025-08-06 16:09:50|22890.4|22878.4|22896.6|22884.6|22896.6|22884.6|22890.4|22878.4|7
1754496600000|2025-08-06 16:10:00|22897.7|22885.7|22897.9|22885.9|22897.9|22885.9|22897.7|22885.7|10
1754496610000|2025-08-06 16:10:10|22895.4|22883.4|22895.4|22883.4|22896.8|22884.8|22894.3|22882.3|5
1754496620000|2025-08-06 16:10:20|22896.5|22884.5|22892.9|22880.9|22896.5|22884.5|22892.9|22880.9|3
1754496630000|2025-08-06 16:10:30|22891.8|22879.8|22892.9|22880.9|22892.9|22880.9|22891.8|22879.8|3
1754496640000|2025-08-06 16:10:40|22894.1|22882.1|22897.9|22885.9|22897.9|22885.9|22894.1|22882.1|13
1754496650000|2025-08-06 16:10:50|22899|22887|22897.9|22885.9|22899|22887|22895.2|22883.2|7
1754496660000|2025-08-06 16:11:00|22897.7|22885.7|22899|22887|22899|22887|22897.7|22885.7|14
1754496670000|2025-08-06 16:11:10|22900.1|22888.1|22901.3|22889.3|22901.3|22889.3|22900.1|22888.1|3
1754496680000|2025-08-06 16:11:20|22902.7|22890.7|22912.6|22900.6|22912.6|22900.6|22902.7|22890.7|20
1754496690000|2025-08-06 16:11:30|22913.8|22901.8|22892.6|22880.6|22913.8|22901.8|22891.2|22879.2|21
1754496700000|2025-08-06 16:11:40|22894.9|22882.9|22892.6|22880.6|22896.3|22884.3|22892.6|22880.6|7
1754496710000|2025-08-06 16:11:50|22887.6|22875.6|22895.1|22883.1|22897.6|22885.6|22887.6|22875.6|9
1754496720000|2025-08-06 16:12:00|22893.8|22881.8|22900.1|22888.1|22900.1|22888.1|22890.1|22878.1|20
1754496740000|2025-08-06 16:12:20|22902.4|22890.4|22900.1|22888.1|22902.4|22890.4|22900.1|22888.1|12
1754496750000|2025-08-06 16:12:30|22899|22887|22897.4|22885.4|22900.1|22888.1|22892.7|22880.7|1
1754496760000|2025-08-06 16:12:40|22897.6|22885.6|22904.8|22892.8|22904.8|22892.8|22897.4|22885.4|3
1754496770000|2025-08-06 16:12:50|22902.6|22890.6|22901.2|22889.2|22902.6|22890.6|22901.2|22889.2|4
1754496780000|2025-08-06 16:13:00|22902.3|22890.3|22904.9|22892.9|22905.1|22893.1|22899|22887|4
1754496790000|2025-08-06 16:13:10|22905.1|22893.1|22902.6|22890.6|22905.1|22893.1|22897.4|22885.4|3
1754496800000|2025-08-06 16:13:20|22901.3|22889.3|22893.8|22881.8|22902.6|22890.6|22893.8|22881.8|4
1754496810000|2025-08-06 16:13:30|22895.1|22883.1|22877.9|22865.9|22895.1|22883.1|22877.9|22865.9|14
1754496820000|2025-08-06 16:13:40|22877.7|22865.7|22885.1|22873.1|22885.1|22873.1|22877.7|22865.7|2
1754496840000|2025-08-06 16:14:00|22883.7|22871.7|22885.4|22873.4|22886.5|22874.5|22882.6|22870.6|4
1754496850000|2025-08-06 16:14:10|22884.1|22872.1|22885.1|22873.1|22885.2|22873.2|22884.1|22872.1|6
1754496860000|2025-08-06 16:14:20|22881.6|22869.6|22885.4|22873.4|22887.7|22875.7|22880.4|22868.4|6
1754496870000|2025-08-06 16:14:30|22884.3|22872.3|22892.9|22880.9|22897.7|22885.7|22884.3|22872.3|13
1754496880000|2025-08-06 16:14:40|22894|22882|22894|22882|22894|22882|22894|22882|2
1754496890000|2025-08-06 16:14:50|22892.9|22880.9|22892.9|22880.9|22894|22882|22892.9|22880.9|1
1754496900000|2025-08-06 16:15:00|22895.1|22883.1|22894.1|22882.1|22896.5|22884.5|22894.1|22882.1|4
1754496910000|2025-08-06 16:15:10|22892.9|22880.9|22887.9|22875.9|22892.9|22880.9|22887.9|22875.9|4
1754496920000|2025-08-06 16:15:20|22889|22877|22890.4|22878.4|22890.4|22878.4|22889|22877|3
1754496930000|2025-08-06 16:15:30|22891.5|22879.5|22892.9|22880.9|22892.9|22880.9|22890.4|22878.4|1
1754496940000|2025-08-06 16:15:40|22895.2|22883.2|22897.7|22885.7|22897.7|22885.7|22895.2|22883.2|2
1754496950000|2025-08-06 16:15:50|22892.9|22880.9|22895.4|22883.4|22895.4|22883.4|22890.4|22878.4|8
1754496960000|2025-08-06 16:16:00|22894.3|22882.3|22897.4|22885.4|22898.5|22886.5|22894|22882|8
1754496970000|2025-08-06 16:16:10|22897.6|22885.6|22895.2|22883.2|22897.6|22885.6|22895.2|22883.2|0
1754496980000|2025-08-06 16:16:20|22895.4|22883.4|22894|22882|22895.4|22883.4|22894|22882|0
1754496990000|2025-08-06 16:16:30|22895.2|22883.2|22892.9|22880.9|22895.4|22883.4|22891.6|22879.6|13
1754497000000|2025-08-06 16:16:40|22892.7|22880.7|22895.2|22883.2|22897.9|22885.9|22891.6|22879.6|17
1754497010000|2025-08-06 16:16:50|22892.9|22880.9|22895.4|22883.4|22897.7|22885.7|22892.9|22880.9|2
1754497040000|2025-08-06 16:17:20|22894.9|22882.9|22890.4|22878.4|22894.9|22882.9|22888.2|22876.2|5
1754497050000|2025-08-06 16:17:30|22893|22881|22895.4|22883.4|22895.4|22883.4|22893|22881|1
1754497060000|2025-08-06 16:17:40|22895.5|22883.5|22900.4|22888.4|22900.4|22888.4|22895.4|22883.4|6
1754497070000|2025-08-06 16:17:50|22901.6|22889.6|22901.8|22889.8|22910.4|22898.4|22900.4|22888.4|12
1754497080000|2025-08-06 16:18:00|22903|22891|22900.7|22888.7|22905.7|22893.7|22900.7|22888.7|7
1754497090000|2025-08-06 16:18:10|22900.5|22888.5|22903.2|22891.2|22903.2|22891.2|22900.5|22888.5|3
1754497100000|2025-08-06 16:18:20|22899.5|22887.5|22900.7|22888.7|22900.7|22888.7|22899.5|22887.5|11
1754497110000|2025-08-06 16:18:30|22899.3|22887.3|22900.7|22888.7|22902.9|22890.9|22898.2|22886.2|6
1754497120000|2025-08-06 16:18:40|22900.5|22888.5|22900.5|22888.5|22900.7|22888.7|22900.5|22888.5|0
1754497130000|2025-08-06 16:18:50|22900.4|22888.4|22900.7|22888.7|22900.9|22888.9|22898|22886|1
1754497140000|2025-08-06 16:19:00|22898.2|22886.2|22900.7|22888.7|22902.9|22890.9|22895.7|22883.7|1
1754497150000|2025-08-06 16:19:10|22899.6|22887.6|22902.9|22890.9|22902.9|22890.9|22899.6|22887.6|1
1754497160000|2025-08-06 16:19:20|22901.8|22889.8|22898.2|22886.2|22901.8|22889.8|22898.2|22886.2|2
1754497170000|2025-08-06 16:19:30|22899.3|22887.3|22903.1|22891.1|22904.3|22892.3|22899.3|22887.3|4
1754497180000|2025-08-06 16:19:40|22902.9|22890.9|22902.9|22890.9|22903.1|22891.1|22901.8|22889.8|0
1754497190000|2025-08-06 16:19:50|22900.6|22888.6|22910.4|22898.4|22910.4|22898.4|22900.6|22888.6|4
1754497200000|2025-08-06 16:20:00|22910.6|22898.6|22907.9|22895.9|22910.6|22898.6|22907.9|22895.9|6
1754497210000|2025-08-06 16:20:10|22908.1|22896.1|22907.9|22895.9|22908.1|22896.1|22907.9|22895.9|2
1754497220000|2025-08-06 16:20:20|22909.3|22897.3|22909.3|22897.3|22909.3|22897.3|22908.2|22896.2|1
1754497230000|2025-08-06 16:20:30|22908.2|22896.2|22907.9|22895.9|22908.2|22896.2|22905.4|22893.4|5
1754497240000|2025-08-06 16:20:40|22906.6|22894.6|22900.4|22888.4|22906.6|22894.6|22900.4|22888.4|3
1754497250000|2025-08-06 16:20:50|22897.1|22885.1|22900.1|22888.1|22902.7|22890.7|22897.1|22885.1|19
1754497260000|2025-08-06 16:21:00|22897.9|22885.9|22900.4|22888.4|22901.8|22889.8|22897.9|22885.9|4
1754497270000|2025-08-06 16:21:10|22900.6|22888.6|22898.2|22886.2|22900.6|22888.6|22895.7|22883.7|9
1754497280000|2025-08-06 16:21:20|22899.3|22887.3|22900.7|22888.7|22901.8|22889.8|22899.3|22887.3|13
1754497290000|2025-08-06 16:21:30|22901.8|22889.8|22901.8|22889.8|22902|22890|22900.7|22888.7|10
1754497300000|2025-08-06 16:21:40|22901.7|22889.7|22900.7|22888.7|22901.8|22889.8|22900.6|22888.6|7
1754497310000|2025-08-06 16:21:50|22898.1|22886.1|22897.9|22885.9|22898.1|22886.1|22897.9|22885.9|5
1754497320000|2025-08-06 16:22:00|22897|22885|22892.9|22880.9|22898.1|22886.1|22892.9|22880.9|28
1754497330000|2025-08-06 16:22:10|22891.8|22879.8|22890.6|22878.6|22894.3|22882.3|22890.6|22878.6|8
1754497340000|2025-08-06 16:22:20|22890.7|22878.7|22888.2|22876.2|22890.7|22878.7|22885.7|22873.7|3
1754497350000|2025-08-06 16:22:30|22887.1|22875.1|22887|22875|22887.1|22875.1|22887|22875|2
1754497360000|2025-08-06 16:22:40|||||||||4
1754497370000|2025-08-06 16:22:50|22888.2|22876.2|22885.7|22873.7|22888.2|22876.2|22885.7|22873.7|3
1754497380000|2025-08-06 16:23:00|22885.6|22873.6|22885.7|22873.7|22885.7|22873.7|22884.5|22872.5|0
1754497390000|2025-08-06 16:23:10|22886.8|22874.8|22885.7|22873.7|22886.8|22874.8|22885.7|22873.7|0
1754497400000|2025-08-06 16:23:20|22886.8|22874.8|22886.8|22874.8|22886.8|22874.8|22885.7|22873.7|0
1754497410000|2025-08-06 16:23:30|22885.7|22873.7|22885.7|22873.7|22885.7|22873.7|22885.7|22873.7|5
1754497420000|2025-08-06 16:23:40|22884.6|22872.6|22885.7|22873.7|22885.7|22873.7|22883.5|22871.5|2
1754497430000|2025-08-06 16:23:50|22885.4|22873.4|22885.6|22873.6|22885.7|22873.7|22883.2|22871.2|1
1754497440000|2025-08-06 16:24:00|22886.7|22874.7|22878.2|22866.2|22886.7|22874.7|22878.2|22866.2|8
1754497450000|2025-08-06 16:24:10|22878.1|22866.1|22877.9|22865.9|22878.1|22866.1|22875.7|22863.7|2
1754497460000|2025-08-06 16:24:20|22878.1|22866.1|22877.9|22865.9|22879|22867|22877|22865|2
1754497470000|2025-08-06 16:24:30|22879|22867|22879.3|22867.3|22880.6|22868.6|22879|22867|1
1754497480000|2025-08-06 16:24:40|22880.4|22868.4|22882.9|22870.9|22882.9|22870.9|22880.4|22868.4|0
1754497490000|2025-08-06 16:24:50|22881.8|22869.8|22868.2|22856.2|22882.9|22870.9|22868.2|22856.2|11
1754497500000|2025-08-06 16:25:00|22862|22850|22862|22850|22863.1|22851.1|22860.7|22848.7|21
1754497510000|2025-08-06 16:25:10|22861.8|22849.8|22859.3|22847.3|22862.9|22850.9|22854.3|22842.3|29
1754497520000|2025-08-06 16:25:20|22859.2|22847.2|22856.7|22844.7|22859.2|22847.2|22855.4|22843.4|8
1754497530000|2025-08-06 16:25:30|22852.9|22840.9|22847.9|22835.9|22852.9|22840.9|22844.2|22832.2|27
1754497540000|2025-08-06 16:25:40|22850.6|22838.6|22858.1|22846.1|22858.1|22846.1|22850.6|22838.6|3
1754497550000|2025-08-06 16:25:50|22859.3|22847.3|22865.4|22853.4|22865.4|22853.4|22857.9|22845.9|34
1754497560000|2025-08-06 16:26:00|22866.7|22854.7|22867.9|22855.9|22867.9|22855.9|22865.4|22853.4|6
1754497570000|2025-08-06 16:26:10|22865.4|22853.4|22862.9|22850.9|22865.6|22853.6|22860.4|22848.4|7
1754497580000|2025-08-06 16:26:20|22862.8|22850.8|22862.6|22850.6|22865.1|22853.1|22862.6|22850.6|1
1754497590000|2025-08-06 16:26:30|22864.8|22852.8|22865.1|22853.1|22865.3|22853.3|22864.8|22852.8|1
1754497600000|2025-08-06 16:26:40|22865.3|22853.3|22865.3|22853.3|22865.4|22853.4|22865.3|22853.3|0
1754497610000|2025-08-06 16:26:50|22865.1|22853.1|22862.6|22850.6|22865.1|22853.1|22861.5|22849.5|6
1754497620000|2025-08-06 16:27:00|22858.1|22846.1|22861.5|22849.5|22861.5|22849.5|22858.1|22846.1|4
1754497630000|2025-08-06 16:27:10|22858.7|22846.7|22861.5|22849.5|22861.5|22849.5|22858.7|22846.7|7
1754497640000|2025-08-06 16:27:20|22861.4|22849.4|22857.9|22845.9|22861.5|22849.5|22857.9|22845.9|15
1754497650000|2025-08-06 16:27:30|22852.6|22840.6|22852.8|22840.8|22852.8|22840.8|22852.6|22840.6|1
1754497660000|2025-08-06 16:27:40|22852.9|22840.9|22857.9|22845.9|22857.9|22845.9|22851.5|22839.5|2
1754497670000|2025-08-06 16:27:50|22859|22847|22857.8|22845.8|22860.3|22848.3|22856.7|22844.7|7
1754497680000|2025-08-06 16:28:00|22860.3|22848.3|22857.6|22845.6|22860.3|22848.3|22857.6|22845.6|0
1754497690000|2025-08-06 16:28:10|22860.1|22848.1|22852.8|22840.8|22860.3|22848.3|22852.6|22840.6|4
1754497700000|2025-08-06 16:28:20|22855.1|22843.1|22850.1|22838.1|22855.1|22843.1|22847.8|22835.8|4
1754497710000|2025-08-06 16:28:30|22849.8|22837.8|22847.6|22835.6|22849.8|22837.8|22847.6|22835.6|1
1754497720000|2025-08-06 16:28:40|22846.2|22834.2|22835.1|22823.1|22846.2|22834.2|22832.6|22820.6|6
1754497730000|2025-08-06 16:28:50|22833.9|22821.9|22827.6|22815.6|22833.9|22821.9|22827.6|22815.6|4
1754497740000|2025-08-06 16:29:00|22829|22817|22825.3|22813.3|22831.4|22819.4|22825.3|22813.3|10
1754497750000|2025-08-06 16:29:10|22829|22817|22836.5|22824.5|22836.5|22824.5|22829|22817|7
1754497760000|2025-08-06 16:29:20|22835.3|22823.3|22831.5|22819.5|22835.3|22823.3|22830.1|22818.1|1
1754497770000|2025-08-06 16:29:30|22830.3|22818.3|22831.5|22819.5|22831.5|22819.5|22829|22817|1
1754497780000|2025-08-06 16:29:40|22835.4|22823.4|22852.8|22840.8|22852.9|22840.9|22835.4|22823.4|6
1754497790000|2025-08-06 16:29:50|22850.6|22838.6|22852.8|22840.8|22852.8|22840.8|22849.2|22837.2|2
1754497800000|2025-08-06 16:30:00|22852.9|22840.9|22845.7|22833.7|22852.9|22840.9|22844.6|22832.6|10
1754497810000|2025-08-06 16:30:10|22845.6|22833.6|22853.2|22841.2|22853.2|22841.2|22845.6|22833.6|4
1754497820000|2025-08-06 16:30:20|22852|22840|22848.2|22836.2|22852|22840|22848.2|22836.2|3
1754497830000|2025-08-06 16:30:30|22853.1|22841.1|22858.2|22846.2|22858.2|22846.2|22853.1|22841.1|10
1754497840000|2025-08-06 16:30:40|22857.1|22845.1|22855.7|22843.7|22857.1|22845.1|22855.4|22843.4|1
1754497850000|2025-08-06 16:30:50|22856.8|22844.8|22850.7|22838.7|22856.8|22844.8|22850.6|22838.6|8
1754497860000|2025-08-06 16:31:00|22855.4|22843.4|22853.2|22841.2|22856.8|22844.8|22853.2|22841.2|9
1754497870000|2025-08-06 16:31:10|22852.1|22840.1|22855.7|22843.7|22855.7|22843.7|22850.6|22838.6|5
1754497880000|2025-08-06 16:31:20|22855.9|22843.9|22859.5|22847.5|22860.6|22848.6|22855.9|22843.9|4
1754497890000|2025-08-06 16:31:30|22858.4|22846.4|22860.7|22848.7|22862|22850|22858.4|22846.4|13
1754497900000|2025-08-06 16:31:40|22858.2|22846.2|22855.7|22843.7|22858.2|22846.2|22853.2|22841.2|2
1754497910000|2025-08-06 16:31:50|22854.3|22842.3|22852.1|22840.1|22854.3|22842.3|22852.1|22840.1|2
1754497920000|2025-08-06 16:32:00|22851|22839|22848.1|22836.1|22852|22840|22846.8|22834.8|9
1754497930000|2025-08-06 16:32:10|22847|22835|22848.2|22836.2|22848.2|22836.2|22847|22835|1
1754497940000|2025-08-06 16:32:20|22851.8|22839.8|22862.9|22850.9|22864|22852|22851.8|22839.8|4
1754497950000|2025-08-06 16:32:30|22861.7|22849.7|22855.4|22843.4|22861.7|22849.7|22855.4|22843.4|2
1754497960000|2025-08-06 16:32:40|22855.6|22843.6|22855.4|22843.4|22855.6|22843.6|22855.4|22843.4|0
1754497970000|2025-08-06 16:32:50|22857.9|22845.9|22857.9|22845.9|22857.9|22845.9|22857.9|22845.9|3
1754497980000|2025-08-06 16:33:00|22857.8|22845.8|22872.9|22860.9|22875.1|22863.1|22857.8|22845.8|23
1754497990000|2025-08-06 16:33:10|22872.8|22860.8|22870.6|22858.6|22872.9|22860.9|22870.6|22858.6|5
1754498000000|2025-08-06 16:33:20|22868.2|22856.2|22861.8|22849.8|22868.2|22856.2|22861.8|22849.8|7
1754498010000|2025-08-06 16:33:30|22862|22850|22860.6|22848.6|22862|22850|22860.6|22848.6|8
1754498020000|2025-08-06 16:33:40|22860.4|22848.4|22861.8|22849.8|22862.8|22850.8|22858.2|22846.2|6
1754498030000|2025-08-06 16:33:50|22862|22850|22860.4|22848.4|22862|22850|22858.1|22846.1|7
1754498040000|2025-08-06 16:34:00|22859.3|22847.3|22861.8|22849.8|22861.8|22849.8|22857.9|22845.9|5
1754498050000|2025-08-06 16:34:10|22860.7|22848.7|22865.6|22853.6|22865.6|22853.6|22860.6|22848.6|4
1754498060000|2025-08-06 16:34:20|22866.7|22854.7|22867.9|22855.9|22868.1|22856.1|22866.7|22854.7|0
1754498090000|2025-08-06 16:34:50|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|1
1754498110000|2025-08-06 16:35:10|22870.6|22858.6|22870.4|22858.4|22870.6|22858.6|22870.4|22858.4|2
1754498120000|2025-08-06 16:35:20|||||||||1
1754498140000|2025-08-06 16:35:40|22870.7|22858.7|22871.8|22859.8|22871.8|22859.8|22870.7|22858.7|0
1754498150000|2025-08-06 16:35:50|22868.2|22856.2|22865.4|22853.4|22868.2|22856.2|22863.2|22851.2|4
1754498160000|2025-08-06 16:36:00|22866.8|22854.8|22866.8|22854.8|22867.9|22855.9|22866.8|22854.8|1
1754498170000|2025-08-06 16:36:10|22867.9|22855.9|22866.8|22854.8|22867.9|22855.9|22866.8|22854.8|0
1754498180000|2025-08-06 16:36:20|22863.1|22851.1|22865.6|22853.6|22865.6|22853.6|22863.1|22851.1|2
1754498190000|2025-08-06 16:36:30|22865.4|22853.4|22865.4|22853.4|22865.4|22853.4|22865.4|22853.4|0
1754498200000|2025-08-06 16:36:40|22865.6|22853.6|22860.6|22848.6|22865.6|22853.6|22860.6|22848.6|6
1754498210000|2025-08-06 16:36:50|22860.7|22848.7|22863.1|22851.1|22865.7|22853.7|22860.7|22848.7|3
1754498220000|2025-08-06 16:37:00|22863.2|22851.2|22863.2|22851.2|22863.2|22851.2|22863.2|22851.2|1
1754498230000|2025-08-06 16:37:10|22861.7|22849.7|22858.2|22846.2|22861.7|22849.7|22857.9|22845.9|1
1754498240000|2025-08-06 16:37:20|22858.1|22846.1|22858.2|22846.2|22858.2|22846.2|22858.1|22846.1|3
1754498250000|2025-08-06 16:37:30|22857.9|22845.9|22862|22850|22862|22850|22857.9|22845.9|4
1754498260000|2025-08-06 16:37:40|22864.3|22852.3|22864.3|22852.3|22864.3|22852.3|22864.3|22852.3|3
1754498270000|2025-08-06 16:37:50|22862.9|22850.9|22864.3|22852.3|22865.4|22853.4|22862.9|22850.9|5
1754498280000|2025-08-06 16:38:00|22864.2|22852.2|22864.2|22852.2|22864.2|22852.2|22864.2|22852.2|6
1754498290000|2025-08-06 16:38:10|22865.4|22853.4|22865.4|22853.4|22865.4|22853.4|22865.4|22853.4|0
1754498300000|2025-08-06 16:38:20|22864.2|22852.2|22864.2|22852.2|22864.2|22852.2|22864.2|22852.2|3
1754498310000|2025-08-06 16:38:30|22866.8|22854.8|22866.8|22854.8|22866.8|22854.8|22866.8|22854.8|1
1754498320000|2025-08-06 16:38:40|22869.3|22857.3|22869.3|22857.3|22869.3|22857.3|22869.3|22857.3|2
1754498330000|2025-08-06 16:38:50|22867.9|22855.9|22869.2|22857.2|22869.2|22857.2|22867.9|22855.9|2
1754498340000|2025-08-06 16:39:00|22867.9|22855.9|22866.7|22854.7|22867.9|22855.9|22866.7|22854.7|1
1754498350000|2025-08-06 16:39:10|22868.9|22856.9|22869.3|22857.3|22869.3|22857.3|22868.9|22856.9|3
1754498360000|2025-08-06 16:39:20|22870.4|22858.4|22871.7|22859.7|22871.7|22859.7|22870.4|22858.4|1
1754498370000|2025-08-06 16:39:30|22873.9|22861.9|22877.8|22865.8|22877.8|22865.8|22872.9|22860.9|9
1754498380000|2025-08-06 16:39:40|22877.6|22865.6|22881.8|22869.8|22881.8|22869.8|22877.6|22865.6|1
1754498390000|2025-08-06 16:39:50|22879.6|22867.6|22877.9|22865.9|22879.6|22867.6|22877.9|22865.9|5
1754498400000|2025-08-06 16:40:00|22876.8|22864.8|22877.9|22865.9|22877.9|22865.9|22876.8|22864.8|1
1754498410000|2025-08-06 16:40:10|22875.7|22863.7|22875.4|22863.4|22875.7|22863.7|22875.4|22863.4|5
1754498420000|2025-08-06 16:40:20|||||||||1
1754498430000|2025-08-06 16:40:30|||||||||2
1754498450000|2025-08-06 16:40:50|22876.5|22864.5|22874.2|22862.2|22876.5|22864.5|22874.2|22862.2|4
1754498460000|2025-08-06 16:41:00|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|4
1754498470000|2025-08-06 16:41:10|22867.9|22855.9|22868.1|22856.1|22868.2|22856.2|22867.9|22855.9|2
1754498480000|2025-08-06 16:41:20|22868.2|22856.2|22868.2|22856.2|22868.2|22856.2|22868.2|22856.2|0
1754498490000|2025-08-06 16:41:30|22868.1|22856.1|22868.2|22856.2|22868.2|22856.2|22867.9|22855.9|0
1754498500000|2025-08-06 16:41:40|22869.5|22857.5|22875.4|22863.4|22875.4|22863.4|22869.5|22857.5|5
1754498510000|2025-08-06 16:41:50|22874.3|22862.3|22871.8|22859.8|22874.3|22862.3|22871.8|22859.8|1
1754498520000|2025-08-06 16:42:00|22872|22860|22873.1|22861.1|22873.1|22861.1|22872|22860|0
1754498530000|2025-08-06 16:42:10|22872.9|22860.9|22873.1|22861.1|22873.1|22861.1|22872.9|22860.9|1
1754498540000|2025-08-06 16:42:20|22872.9|22860.9|22870.7|22858.7|22872.9|22860.9|22870.7|22858.7|1
1754498550000|2025-08-06 16:42:30|22870.6|22858.6|22870.6|22858.6|22870.6|22858.6|22867.9|22855.9|3
1754498560000|2025-08-06 16:42:40|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|0
1754498590000|2025-08-06 16:43:10|22871.8|22859.8|22870.6|22858.6|22871.8|22859.8|22870.6|22858.6|1
1754498600000|2025-08-06 16:43:20|22870.7|22858.7|22870.7|22858.7|22870.7|22858.7|22870.7|22858.7|0
1754498610000|2025-08-06 16:43:30|22870.6|22858.6|22868.2|22856.2|22870.6|22858.6|22868.2|22856.2|0
1754498620000|2025-08-06 16:43:40|22868.1|22856.1|22868.1|22856.1|22868.2|22856.2|22868.1|22856.1|1
1754498630000|2025-08-06 16:43:50|22868.2|22856.2|22877.9|22865.9|22877.9|22865.9|22868.2|22856.2|3
1754498640000|2025-08-06 16:44:00|22879.2|22867.2|22880.7|22868.7|22882.9|22870.9|22879.2|22867.2|6
1754498660000|2025-08-06 16:44:20|22879.6|22867.6|22873.2|22861.2|22879.6|22867.6|22873.2|22861.2|3
1754498670000|2025-08-06 16:44:30|22872.9|22860.9|22869.3|22857.3|22873.1|22861.1|22869.3|22857.3|0
1754498680000|2025-08-06 16:44:40|22868.2|22856.2|22867.9|22855.9|22868.2|22856.2|22867.9|22855.9|0
1754498690000|2025-08-06 16:44:50|22867.8|22855.8|22865.4|22853.4|22867.8|22855.8|22865.4|22853.4|0
1754498700000|2025-08-06 16:45:00|22863.2|22851.2|22856.8|22844.8|22863.2|22851.2|22854.3|22842.3|4
1754498710000|2025-08-06 16:45:10|22853.2|22841.2|22851.8|22839.8|22853.2|22841.2|22851.8|22839.8|2
1754498720000|2025-08-06 16:45:20|22848.2|22836.2|22864|22852|22864|22852|22848.2|22836.2|5
1754498730000|2025-08-06 16:45:30|22865.1|22853.1|22865.4|22853.4|22865.4|22853.4|22865.1|22853.1|1
1754498740000|2025-08-06 16:45:40|22867.6|22855.6|22867.6|22855.6|22867.8|22855.8|22867.6|22855.6|1
1754498750000|2025-08-06 16:45:50|22867.5|22855.5|22865.3|22853.3|22867.6|22855.6|22865.3|22853.3|1
1754498760000|2025-08-06 16:46:00|22865.1|22853.1|22865.3|22853.3|22865.3|22853.3|22865.1|22853.1|0
1754498770000|2025-08-06 16:46:10|22867.6|22855.6|22867.6|22855.6|22867.6|22855.6|22867.6|22855.6|1
1754498780000|2025-08-06 16:46:20|22868.9|22856.9|22870.1|22858.1|22870.1|22858.1|22868.9|22856.9|2
1754498790000|2025-08-06 16:46:30|22870.3|22858.3|22865.3|22853.3|22870.3|22858.3|22865.3|22853.3|4
1754498800000|2025-08-06 16:46:40|22865.1|22853.1|22865.1|22853.1|22865.1|22853.1|22864|22852|0
1754498810000|2025-08-06 16:46:50|22860.1|22848.1|22865.1|22853.1|22865.1|22853.1|22860.1|22848.1|4
1754498830000|2025-08-06 16:47:10|22865.3|22853.3|22870.1|22858.1|22870.1|22858.1|22865.3|22853.3|13
1754498840000|2025-08-06 16:47:20|22870.3|22858.3|22872.6|22860.6|22872.6|22860.6|22870.3|22858.3|3
1754498850000|2025-08-06 16:47:30|22870.4|22858.4|22872.6|22860.6|22872.6|22860.6|22870.1|22858.1|3
1754498860000|2025-08-06 16:47:40|22872.3|22860.3|22865.3|22853.3|22872.3|22860.3|22865|22853|13
1754498870000|2025-08-06 16:47:50|22866.5|22854.5|22867.6|22855.6|22867.6|22855.6|22866.4|22854.4|0
1754498880000|2025-08-06 16:48:00|22868.7|22856.7|22872.6|22860.6|22872.6|22860.6|22868.7|22856.7|2
1754498890000|2025-08-06 16:48:10|22871.5|22859.5|22877.5|22865.5|22877.6|22865.6|22871.5|22859.5|27
1754498900000|2025-08-06 16:48:20|22877.8|22865.8|22877.8|22865.8|22877.8|22865.8|22877.8|22865.8|1
1754498910000|2025-08-06 16:48:30|22880|22868|22882.6|22870.6|22884|22872|22880|22868|4
1754498920000|2025-08-06 16:48:40|22882.8|22870.8|22883.9|22871.9|22885.1|22873.1|22882.6|22870.6|0
1754498930000|2025-08-06 16:48:50|22885.1|22873.1|22890.1|22878.1|22890.1|22878.1|22883.9|22871.9|11
1754498940000|2025-08-06 16:49:00|22889|22877|22885.1|22873.1|22890.1|22878.1|22885.1|22873.1|3
1754498950000|2025-08-06 16:49:10|22888.7|22876.7|22889|22877|22889|22877|22888.7|22876.7|26
1754498960000|2025-08-06 16:49:20|22888.9|22876.9|22892.6|22880.6|22892.6|22880.6|22888.7|22876.7|1
1754498970000|2025-08-06 16:49:30|22892.5|22880.5|22892.6|22880.6|22892.6|22880.6|22892.5|22880.5|0
1754498980000|2025-08-06 16:49:40|22892.8|22880.8|22897.6|22885.6|22897.6|22885.6|22892.8|22880.8|2
1754498990000|2025-08-06 16:49:50|22897.8|22885.8|22890.4|22878.4|22897.8|22885.8|22890.4|22878.4|4
1754499000000|2025-08-06 16:50:00|22890.3|22878.3|22897.6|22885.6|22897.6|22885.6|22890.1|22878.1|5
1754499010000|2025-08-06 16:50:10|22896.4|22884.4|22897.3|22885.3|22897.6|22885.6|22896.4|22884.4|8
1754499030000|2025-08-06 16:50:30|22896.2|22884.2|22895|22883|22896.2|22884.2|22893.7|22881.7|4
1754499040000|2025-08-06 16:50:40|22896.1|22884.1|22895|22883|22896.1|22884.1|22895|22883|1
1754499050000|2025-08-06 16:50:50|22895.3|22883.3|22890.3|22878.3|22897.6|22885.6|22887.9|22875.9|31
1754499060000|2025-08-06 16:51:00|22890.4|22878.4|22890.3|22878.3|22890.4|22878.4|22890.3|22878.3|2
1754499070000|2025-08-06 16:51:10|22887.9|22875.9|22886.7|22874.7|22887.9|22875.9|22886.7|22874.7|1
1754499080000|2025-08-06 16:51:20|22885.4|22873.4|22887.6|22875.6|22887.6|22875.6|22885.4|22873.4|1
1754499090000|2025-08-06 16:51:30|||||||||1
1754499100000|2025-08-06 16:51:40|22887.8|22875.8|22885.4|22873.4|22887.8|22875.8|22885.4|22873.4|19
1754499110000|2025-08-06 16:51:50|22882.8|22870.8|22871.5|22859.5|22882.8|22870.8|22871.5|22859.5|8
1754499120000|2025-08-06 16:52:00|22870.4|22858.4|22870.3|22858.3|22871.5|22859.5|22870.3|22858.3|1
1754499130000|2025-08-06 16:52:10|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|22870.4|22858.4|0
1754499180000|2025-08-06 16:53:00|22871.5|22859.5|22870.4|22858.4|22871.5|22859.5|22870.4|22858.4|2
1754499200000|2025-08-06 16:53:20|22869.3|22857.3|22875.1|22863.1|22875.1|22863.1|22865.4|22853.4|4
1754499210000|2025-08-06 16:53:30|22878.9|22866.9|22875.3|22863.3|22878.9|22866.9|22875.3|22863.3|1
1754499220000|2025-08-06 16:53:40|22875.4|22863.4|22885.1|22873.1|22885.3|22873.3|22875.4|22863.4|5
1754499230000|2025-08-06 16:53:50|22887.3|22875.3|22887.6|22875.6|22887.6|22875.6|22887.3|22875.3|5
1754499240000|2025-08-06 16:54:00|22887.9|22875.9|22892.6|22880.6|22895.1|22883.1|22887.9|22875.9|14
1754499250000|2025-08-06 16:54:10|22895.3|22883.3|22900.1|22888.1|22900.1|22888.1|22895.3|22883.3|18
1754499260000|2025-08-06 16:54:20|22898.7|22886.7|22900|22888|22900|22888|22898.7|22886.7|7
1754499270000|2025-08-06 16:54:30|22900.1|22888.1|22902.5|22890.5|22902.6|22890.6|22900.1|22888.1|18
1754499280000|2025-08-06 16:54:40|22902.6|22890.6|22900.1|22888.1|22902.6|22890.6|22900.1|22888.1|5
1754499290000|2025-08-06 16:54:50|22900.4|22888.4|22912.5|22900.5|22913.7|22901.7|22900.4|22888.4|11
1754499300000|2025-08-06 16:55:00|22910.1|22898.1|22910|22898|22912.6|22900.6|22910|22898|3
1754499310000|2025-08-06 16:55:10|22911.2|22899.2|22914.8|22902.8|22914.8|22902.8|22911.2|22899.2|9
1754499320000|2025-08-06 16:55:20|22922.3|22910.3|22920|22908|22922.3|22910.3|22915.1|22903.1|16
1754499330000|2025-08-06 16:55:30|22921.2|22909.2|22922.6|22910.6|22925|22913|22920|22908|12
1754499340000|2025-08-06 16:55:40|22923.7|22911.7|22922.3|22910.3|22928.7|22916.7|22920.1|22908.1|7
1754499350000|2025-08-06 16:55:50|22922.5|22910.5|22927.3|22915.3|22927.5|22915.5|22922.5|22910.5|0
1754499360000|2025-08-06 16:56:00|22927.5|22915.5|22925.1|22913.1|22927.5|22915.5|22924|22912|14
1754499370000|2025-08-06 16:56:10|22926.2|22914.2|22933.7|22921.7|22933.9|22921.9|22925.1|22912.4|13
1754499380000|2025-08-06 16:56:20|22933.9|22921.9|22941.2|22929.2|22941.2|22929.2|22933.9|22921.9|10
1754499390000|2025-08-06 16:56:30|22936.2|22924.2|22935.1|22923.1|22942.5|22930.5|22930.1|22918.1|30
1754499400000|2025-08-06 16:56:40|22942.6|22930.6|22945.1|22933.1|22945.1|22933.1|22942.6|22930.6|10
1754499410000|2025-08-06 16:56:50|22945|22933|22944.8|22932.8|22945|22933|22944.8|22932.8|1
1754499420000|2025-08-06 16:57:00|22945.1|22933.1|22940.1|22928.1|22946.2|22934.2|22940.1|22928.1|9
1754499430000|2025-08-06 16:57:10|22939.2|22927.2|22942.6|22930.6|22943.9|22931.9|22939.2|22927.2|10
1754499440000|2025-08-06 16:57:20|22940.3|22928.3|22939|22927|22940.3|22928.3|22939|22927|5
1754499450000|2025-08-06 16:57:30|22940.1|22928.1|22932.6|22920.6|22940.1|22928.1|22932.6|22920.6|11
1754499460000|2025-08-06 16:57:40|22931.5|22919.5|22936.4|22924.4|22936.4|22924.4|22927.9|22915.9|22
1754499470000|2025-08-06 16:57:50|22934.2|22922.2|22937.5|22925.5|22937.5|22925.5|22933.9|22921.9|7
1754499480000|2025-08-06 16:58:00|22937.6|22925.6|22932.6|22920.6|22937.6|22925.6|22931.4|22919.4|4
1754499490000|2025-08-06 16:58:10|22931.4|22919.4|22918.9|22906.9|22932.5|22920.5|22918.9|22906.9|11
1754499500000|2025-08-06 16:58:20|22917.8|22905.8|22916.4|22904.4|22918.9|22906.9|22916.4|22904.4|2
1754499510000|2025-08-06 16:58:30|22917.6|22905.6|22916.5|22904.5|22920.1|22908.1|22916.5|22904.5|1
1754499520000|2025-08-06 16:58:40|22917.6|22905.6|22922.8|22910.8|22925.3|22913.3|22915.3|22903.3|3
1754499530000|2025-08-06 16:58:50|22921.7|22909.7|22922.6|22910.6|22922.6|22910.6|22921.5|22909.5|0
1754499540000|2025-08-06 16:59:00|22922.8|22910.8|22930.1|22918.1|22930.1|22918.1|22922.6|22910.6|9
1754499550000|2025-08-06 16:59:10|22929|22917|22927.9|22915.9|22929|22917|22921.7|22909.7|47
1754499560000|2025-08-06 16:59:20|22926.7|22914.7|22932.6|22920.6|22935.3|22923.3|22926.7|22914.7|4
1754499580000|2025-08-06 16:59:40|22933.9|22921.9|22935.1|22923.1|22935.1|22923.1|22933.9|22921.9|1
1754499590000|2025-08-06 16:59:50|22936.2|22924.2|22932.6|22920.6|22936.5|22924.5|22931.5|22919.5|8
1754499600000|2025-08-06 17:00:00|22934|22922|22930.1|22918.1|22935.1|22923.1|22927.8|22915.8|6
1754499610000|2025-08-06 17:00:10|22930.3|22918.3|22932.6|22920.6|22932.6|22920.6|22930.3|22918.3|0
1754499620000|2025-08-06 17:00:20|22934|22922|22940.1|22928.1|22940.1|22928.1|22934|22922|10
1754499630000|2025-08-06 17:00:30|22940.3|22928.3|22940.1|22928.1|22942.8|22930.8|22940.1|22928.1|4
1754499640000|2025-08-06 17:00:40|22940.3|22928.3|22940.3|22928.3|22941.5|22929.5|22940.3|22928.3|2
1754499650000|2025-08-06 17:00:50|22941.5|22929.5|22940.1|22928.1|22941.5|22929.5|22938|22926|11
1754499660000|2025-08-06 17:01:00|22943|22931|22932.6|22920.6|22943|22931|22930.3|22918.3|7
1754499670000|2025-08-06 17:01:10|22932.5|22920.5|22920.5|22908.5|22932.5|22920.5|22917.6|22905.6|13
1754499680000|2025-08-06 17:01:20|22919.4|22907.4|22923|22911|22923|22911|22919.4|22907.4|4
1754499690000|2025-08-06 17:01:30|22925.1|22913.1|22918|22906|22925.1|22913.1|22913|22901|8
1754499700000|2025-08-06 17:01:40|22917.5|22905.5|22898.3|22886.3|22917.5|22905.5|22893.7|22881.7|21
1754499710000|2025-08-06 17:01:50|22898.1|22886.1|22885.6|22873.6|22898.3|22886.3|22883.4|22871.4|13
1754499720000|2025-08-06 17:02:00|22878.3|22866.3|22885.8|22873.8|22885.9|22873.9|22875.8|22863.8|31
1754499730000|2025-08-06 17:02:10|22884.7|22872.7|22894.7|22882.7|22898.4|22886.4|22883.6|22871.6|28
1754499740000|2025-08-06 17:02:20|22892.5|22880.5|22893.4|22881.4|22894.7|22882.7|22892.2|22880.2|10
1754499750000|2025-08-06 17:02:30|22880.9|22868.9|22883.3|22871.3|22885.6|22873.6|22880.8|22868.8|10
1754499760000|2025-08-06 17:02:40|22898.1|22886.1|22910.6|22898.6|22910.6|22898.6|22898.1|22886.1|55
1754499770000|2025-08-06 17:02:50|22915.5|22903.5|22918.3|22906.3|22918.3|22906.3|22915.5|22903.5|11
1754499780000|2025-08-06 17:03:00|22923.1|22911.1|22920.6|22908.6|22923.1|22911.1|22908.3|22896.3|58
1754499790000|2025-08-06 17:03:10|22923|22911|22938|22926|22940.5|22928.5|22920.6|22908.6|41
1754499800000|2025-08-06 17:03:20|22950.5|22938.5|22949.2|22937.2|22950.5|22938.5|22946.9|22934.9|18
1754499810000|2025-08-06 17:03:30|22950.5|22938.5|22955.3|22943.3|22957.8|22945.8|22950.5|22938.5|10
1754499820000|2025-08-06 17:03:40|22955.1|22943.1|22965.1|22953.1|22965.5|22953.5|22953|22941|30
1754499830000|2025-08-06 17:03:50|22965.6|22953.6|22960.3|22948.3|22965.6|22953.6|22945.5|22933.5|21
1754499840000|2025-08-06 17:04:00|22960.1|22948.1|22962.6|22950.6|22967.8|22955.8|22960.1|22948.1|26
1754499850000|2025-08-06 17:04:10|22960.1|22948.1|22958|22946|22960.1|22948.1|22956.7|22944.7|11
1754499860000|2025-08-06 17:04:20|22956.7|22944.7|22955.3|22943.3|22958|22946|22953|22941|6
1754499870000|2025-08-06 17:04:30|22955.5|22943.5|22970.1|22958.1|22972.6|22960.6|22955.5|22943.5|14
1754499880000|2025-08-06 17:04:40|22969.1|22957.1|22970.1|22958.1|22972.6|22960.6|22969.1|22957.1|1
1754499890000|2025-08-06 17:04:50|22969.1|22957.1|22972.6|22960.6|22972.6|22960.6|22969.1|22957.1|5
1754499900000|2025-08-06 17:05:00|22971.2|22959.2|22969.1|22957.1|22971.2|22959.2|22960.3|22948.3|39
1754499910000|2025-08-06 17:05:10|22968|22956|22967.8|22955.8|22968|22956|22962.8|22950.8|15
1754499920000|2025-08-06 17:05:20|22968|22956|22965.1|22953.1|22971.4|22959.4|22963|22951|13
1754499930000|2025-08-06 17:05:30|22964.1|22952.1|22952.8|22940.8|22964.1|22952.1|22952.6|22940.6|13
1754499940000|2025-08-06 17:05:40|22950.1|22938.1|22949.1|22937.1|22950.1|22938.1|22949.1|22937.1|6
1754499950000|2025-08-06 17:05:50|22948|22936|22950.3|22938.3|22950.3|22938.3|22943|22931|7
1754499960000|2025-08-06 17:06:00|22948|22936|22955.3|22943.3|22955.3|22943.3|22948|22936|6
1754499970000|2025-08-06 17:06:10|22957.8|22945.8|22958|22946|22959.2|22947.2|22955.5|22943.5|1
1754499980000|2025-08-06 17:06:20|22956.9|22944.9|22956.9|22944.9|22956.9|22944.9|22955.8|22943.8|1
1754499990000|2025-08-06 17:06:30|22955.8|22943.8|22950.8|22938.8|22955.8|22943.8|22950.8|22938.8|1
1754500000000|2025-08-06 17:06:40|22950.6|22938.6|22953|22941|22953.1|22941.1|22950.6|22938.6|3
1754500010000|2025-08-06 17:06:50|22953.1|22941.1|22953|22941|22955.5|22943.5|22953|22941|2
1754500020000|2025-08-06 17:07:00|22953.1|22941.1|22948.9|22936.9|22953.1|22941.1|22948.9|22936.9|8
1754500030000|2025-08-06 17:07:10|22949.2|22937.2|22953|22941|22953|22941|22949.2|22937.2|5
1754500040000|2025-08-06 17:07:20|22955.2|22943.2|22955.6|22943.6|22955.6|22943.6|22953.1|22941.1|5
1754500050000|2025-08-06 17:07:30|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|0
1754500060000|2025-08-06 17:07:40|22954.4|22942.4|22950.6|22938.6|22954.4|22942.4|22950.6|22938.6|6
1754500070000|2025-08-06 17:07:50|22951.9|22939.9|22943.1|22931.1|22951.9|22939.9|22943.1|22931.1|2
1754500080000|2025-08-06 17:08:00|22938.1|22926.1|22935.8|22923.8|22938.1|22926.1|22934.5|22922.5|1
1754500090000|2025-08-06 17:08:10|22935.6|22923.6|22938.1|22926.1|22940.5|22928.5|22935.6|22923.6|5
1754500100000|2025-08-06 17:08:20|22938|22926|22935.5|22923.5|22938|22926|22935.5|22923.5|4
1754500110000|2025-08-06 17:08:30|22936.6|22924.6|22936.7|22924.7|22936.7|22924.7|22935.6|22923.6|0
1754500120000|2025-08-06 17:08:40|22936.6|22924.6|22938.1|22926.1|22938.1|22926.1|22930.6|22918.6|29
1754500130000|2025-08-06 17:08:50|22938|22926|22938.3|22926.3|22938.3|22926.3|22935.8|22923.8|4
1754500140000|2025-08-06 17:09:00|22937.5|22925.5|22938.1|22926.1|22938.1|22926.1|22937.5|22925.5|6
1754500150000|2025-08-06 17:09:10|22940.6|22928.6|22938.3|22926.3|22940.6|22928.6|22938.1|22926.1|3
1754500160000|2025-08-06 17:09:20|22938.4|22926.4|22943|22931|22943|22931|22938.4|22926.4|5
1754500170000|2025-08-06 17:09:30|22943.3|22931.3|22943.3|22931.3|22946.9|22934.9|22943.3|22931.3|27
1754500180000|2025-08-06 17:09:40|22944.4|22932.4|22943|22931|22944.4|22932.4|22943|22931|1
1754500190000|2025-08-06 17:09:50|22940.6|22928.6|22933.1|22921.1|22940.6|22928.6|22933.1|22921.1|3
1754500200000|2025-08-06 17:10:00|22930.8|22918.8|22933.1|22921.1|22938|22926|22930.8|22918.8|4
1754500210000|2025-08-06 17:10:10|22934.2|22922.2|22935.5|22923.5|22935.5|22923.5|22934.2|22922.2|0
1754500220000|2025-08-06 17:10:20|22935.6|22923.6|22938.3|22926.3|22938.3|22926.3|22935.6|22923.6|0
1754500230000|2025-08-06 17:10:30|22939.4|22927.4|22933.3|22921.3|22939.4|22927.4|22933.3|22921.3|2
1754500240000|2025-08-06 17:10:40|22935.5|22923.5|22935.8|22923.8|22935.8|22923.8|22933.3|22921.3|0
1754500250000|2025-08-06 17:10:50|22935.6|22923.6|22933.3|22921.3|22935.6|22923.6|22933.3|22921.3|6
1754500260000|2025-08-06 17:11:00|22933|22921|22925.5|22913.5|22933|22921|22924.4|22912.4|23
1754500270000|2025-08-06 17:11:10|22924.2|22912.2|22928|22916|22928|22916|22924.2|22912.2|6
1754500280000|2025-08-06 17:11:20|22926.9|22914.9|22925.6|22913.6|22926.9|22914.9|22925.6|22913.6|0
1754500290000|2025-08-06 17:11:30|22928|22916|22924.2|22912.2|22928|22916|22924.2|22912.2|1
1754500300000|2025-08-06 17:11:40|22923.1|22911.1|22920.5|22908.5|22923.1|22911.1|22919.4|22907.4|12
1754500310000|2025-08-06 17:11:50|22925.5|22913.5|22930.5|22918.5|22930.8|22918.8|22925.5|22913.5|8
1754500320000|2025-08-06 17:12:00|22931.7|22919.7|22930.6|22918.6|22931.9|22919.9|22926.9|22914.9|9
1754500330000|2025-08-06 17:12:10|22930.8|22918.8|22930.6|22918.6|22933|22921|22930.6|22918.6|0
1754500340000|2025-08-06 17:12:20|22928.4|22916.4|22923|22911|22928.4|22916.4|22923|22911|2
1754500350000|2025-08-06 17:12:30|22920.6|22908.6|22923.3|22911.3|22925.5|22913.5|22920.6|22908.6|3
1754500360000|2025-08-06 17:12:40|22925.5|22913.5|22925.9|22913.9|22927.2|22915.2|22923.3|22911.3|25
1754500370000|2025-08-06 17:12:50|22923.3|22911.3|22923.3|22911.3|22923.3|22911.3|22923.3|22911.3|0
1754500380000|2025-08-06 17:13:00|22922.2|22910.2|22922.2|22910.2|22922.2|22910.2|22921.1|22909.1|0
1754500390000|2025-08-06 17:13:10|22924.4|22912.4|22924.7|22912.7|22924.7|22912.7|22924.4|22912.4|0
1754500400000|2025-08-06 17:13:20|22923.6|22911.6|22918.3|22906.3|22928.3|22916.3|22915.6|22903.6|12
1754500410000|2025-08-06 17:13:30|22916.1|22904.1|22910.8|22898.8|22916.1|22904.1|22910.8|22898.8|9
1754500420000|2025-08-06 17:13:40|22909.7|22897.7|22918.1|22906.1|22918.3|22906.3|22909.7|22897.7|26
1754500430000|2025-08-06 17:13:50|22914.5|22902.5|22914.5|22902.5|22914.5|22902.5|22914.5|22902.5|2
1754500440000|2025-08-06 17:14:00|22918.3|22906.3|22928.3|22916.3|22928.3|22916.3|22918.3|22906.3|1
1754500450000|2025-08-06 17:14:10|22927|22915|22927|22915|22927|22915|22927|22915|1
1754500460000|2025-08-06 17:14:20|22925.9|22913.9|22908|22896|22925.9|22913.9|22908|22896|6
1754500470000|2025-08-06 17:14:30|22906.9|22894.9|22915.8|22903.8|22915.8|22903.8|22906.9|22894.9|19
1754500480000|2025-08-06 17:14:40|22916.9|22904.9|22920.8|22908.8|22920.8|22908.8|22916.9|22904.9|0
1754500490000|2025-08-06 17:14:50|22919.7|22907.7|22920.9|22908.9|22922.2|22910.2|22919.5|22907.5|9
1754500500000|2025-08-06 17:15:00|22920.8|22908.8|22915.9|22903.9|22920.8|22908.8|22915.9|22903.9|3
1754500510000|2025-08-06 17:15:10|22917.3|22905.3|22920.9|22908.9|22920.9|22908.9|22916.1|22904.1|4
1754500520000|2025-08-06 17:15:20|22919.8|22907.8|22928.3|22916.3|22928.3|22916.3|22915.9|22903.9|68
1754500530000|2025-08-06 17:15:30|22922.8|22910.8|22928.6|22916.6|22928.6|22916.6|22920.8|22908.8|14
1754500540000|2025-08-06 17:15:40|22929.7|22917.7|22935.5|22923.5|22938.4|22926.4|22929.7|22917.7|35
1754500550000|2025-08-06 17:15:50|22934.4|22922.4|22933.1|22921.1|22936.7|22924.7|22930.8|22918.8|12
1754500560000|2025-08-06 17:16:00|22931.7|22919.7|22923.1|22911.1|22931.7|22919.7|22918.3|22906.3|18
1754500570000|2025-08-06 17:16:10|22926.4|22914.4|22930.6|22918.6|22938|22926|22926.4|22914.4|17
1754500580000|2025-08-06 17:16:20|22930.5|22918.5|22928|22916|22930.5|22918.5|22927.8|22915.8|5
1754500590000|2025-08-06 17:16:30|22928.3|22916.3|22930.6|22918.6|22930.6|22918.6|22928.3|22916.3|0
1754500600000|2025-08-06 17:16:40|22932|22920|22938|22926|22938.1|22926.1|22932|22920|15
1754500610000|2025-08-06 17:16:50|22936.9|22924.9|22938|22926|22939.4|22927.4|22935.6|22923.6|1
1754500620000|2025-08-06 17:17:00|22938.3|22926.3|22940.5|22928.5|22940.5|22928.5|22938.3|22926.3|12
1754500630000|2025-08-06 17:17:10|22938.3|22926.3|22938.1|22926.1|22938.3|22926.3|22938.1|22926.1|0
1754500640000|2025-08-06 17:17:20|22938.3|22926.3|22940.6|22928.6|22940.6|22928.6|22938.3|22926.3|2
1754500650000|2025-08-06 17:17:30|22941.7|22929.7|22948.3|22936.3|22952|22940|22941.7|22929.7|13
1754500660000|2025-08-06 17:17:40|22949.4|22937.4|22950.5|22938.5|22950.5|22938.5|22949.4|22937.4|1
1754500670000|2025-08-06 17:17:50|22949.4|22937.4|22950.8|22938.8|22950.8|22938.8|22948.3|22936.3|2
1754500680000|2025-08-06 17:18:00|22951.9|22939.9|22952|22940|22952|22940|22948.3|22936.3|15
1754500690000|2025-08-06 17:18:10|22953.1|22941.1|22950.6|22938.6|22953.3|22941.3|22948.1|22936.1|6
1754500700000|2025-08-06 17:18:20|22953.3|22941.3|22955.5|22943.5|22955.6|22943.6|22953.3|22941.3|0
1754500710000|2025-08-06 17:18:30|22953.1|22941.1|22950.5|22938.5|22954.4|22942.4|22950.5|22938.5|5
1754500720000|2025-08-06 17:18:40|22949.4|22937.4|22953|22941|22954.4|22942.4|22949.4|22937.4|3
1754500730000|2025-08-06 17:18:50|22955.6|22943.6|22958|22946|22958|22946|22955.5|22943.5|1
1754500740000|2025-08-06 17:19:00|22959.2|22947.2|22958|22946|22959.2|22947.2|22958|22946|0
1754500750000|2025-08-06 17:19:10|22959.1|22947.1|22956.9|22944.9|22959.2|22947.2|22956.9|22944.9|5
1754500760000|2025-08-06 17:19:20|22958|22946|22955.5|22943.5|22958|22946|22955.5|22943.5|4
1754500770000|2025-08-06 17:19:30|22950.5|22938.5|22950.5|22938.5|22950.5|22938.5|22950.5|22938.5|1
1754500780000|2025-08-06 17:19:40|22950.8|22938.8|22955.5|22943.5|22955.5|22943.5|22950.8|22938.8|1
1754500790000|2025-08-06 17:19:50|22956.6|22944.6|22956.7|22944.7|22956.7|22944.7|22956.6|22944.6|0
1754500800000|2025-08-06 17:20:00|22959.1|22947.1|22956.6|22944.6|22959.1|22947.1|22956.6|22944.6|1
1754500810000|2025-08-06 17:20:10|22957.7|22945.7|22950.2|22938.2|22957.7|22945.7|22950.2|22938.2|8
1754500820000|2025-08-06 17:20:20|22951.4|22939.4|22952.7|22940.7|22955.3|22943.3|22950.2|22938.2|36
1754500830000|2025-08-06 17:20:30|22951.6|22939.6|22950.5|22938.5|22952.8|22940.8|22950.5|22938.5|4
1754500840000|2025-08-06 17:20:40|22947.8|22935.8|22953|22941|22955.2|22943.2|22946.7|22934.7|12
1754500850000|2025-08-06 17:20:50|22952.8|22940.8|22945.5|22933.5|22952.8|22940.8|22945.5|22933.5|6
1754500860000|2025-08-06 17:21:00|22945.3|22933.3|22945.3|22933.3|22945.5|22933.5|22945.3|22933.3|1
1754500870000|2025-08-06 17:21:10|22945.5|22933.5|22948|22936|22948|22936|22945.5|22933.5|5
1754500880000|2025-08-06 17:21:20|22945.5|22933.5|22944.2|22932.2|22945.5|22933.5|22944.2|22932.2|8
1754500890000|2025-08-06 17:21:30|22945.3|22933.3|22945.3|22933.3|22945.3|22933.3|22944.2|22932.2|3
1754500900000|2025-08-06 17:21:40|22947.8|22935.8|22952.7|22940.7|22952.7|22940.7|22947.8|22935.8|3
1754500910000|2025-08-06 17:21:50|22951.6|22939.6|22953|22941|22953|22941|22951.6|22939.6|0
1754500920000|2025-08-06 17:22:00|22950.3|22938.3|22950.2|22938.2|22950.3|22938.3|22948|22936|8
1754500930000|2025-08-06 17:22:10|22946.6|22934.6|22938|22926|22946.6|22934.6|22938|22926|17
1754500940000|2025-08-06 17:22:20|22937.7|22925.7|22931.6|22919.6|22937.8|22925.8|22931.6|22919.6|6
1754500950000|2025-08-06 17:22:30|22932.8|22920.8|22932.8|22920.8|22932.8|22920.8|22932.8|22920.8|0
1754500960000|2025-08-06 17:22:40|22934.1|22922.1|22935.3|22923.3|22935.3|22923.3|22934.1|22922.1|2
1754500970000|2025-08-06 17:22:50|22935.2|22923.2|22935.3|22923.3|22935.3|22923.3|22935.2|22923.2|0
1754500980000|2025-08-06 17:23:00|22935.2|22923.2|22925.2|22913.2|22935.2|22923.2|22924.1|22912.1|5
1754500990000|2025-08-06 17:23:10|22925.3|22913.3|22922.7|22910.7|22927.7|22915.7|22921.6|22909.6|2
1754501000000|2025-08-06 17:23:20|22927.8|22915.8|22927.8|22915.8|22927.8|22915.8|22927.7|22915.7|17
1754501010000|2025-08-06 17:23:30|22926.6|22914.6|22921.6|22909.6|22926.6|22914.6|22921.6|22909.6|2
1754501020000|2025-08-06 17:23:40|22925.5|22913.5|22926.6|22914.6|22926.6|22914.6|22923|22911|7
1754501030000|2025-08-06 17:23:50|22924.2|22912.2|22926.7|22914.7|22926.7|22914.7|22923|22911|2
1754501040000|2025-08-06 17:24:00|22935.3|22923.3|22940.5|22928.5|22940.5|22928.5|22928|22916|26
1754501050000|2025-08-06 17:24:10|||||||||2
1754501060000|2025-08-06 17:24:20|22942.7|22930.7|22935.3|22923.3|22942.7|22930.7|22935.3|22923.3|10
1754501070000|2025-08-06 17:24:30|22935.5|22923.5|22940.5|22928.5|22942.8|22930.8|22935.5|22923.5|3
1754501090000|2025-08-06 17:24:50|22941.6|22929.6|22943|22931|22945.5|22933.5|22940.3|22928.3|22
1754501100000|2025-08-06 17:25:00|22940.3|22928.3|22940.5|22928.5|22944.1|22932.1|22938|22926|9
1754501110000|2025-08-06 17:25:10|22937.7|22925.7|22940.2|22928.2|22940.2|22928.2|22937.7|22925.7|1
1754501120000|2025-08-06 17:25:20|22941.3|22929.3|22941.3|22929.3|22941.3|22929.3|22940.2|22928.2|55
1754501130000|2025-08-06 17:25:30|22940.2|22928.2|22938.9|22926.9|22941.4|22929.4|22938.9|22926.9|9
1754501140000|2025-08-06 17:25:40|22938.6|22926.6|22940.2|22928.2|22940.2|22928.2|22936.6|22924.6|2
1754501150000|2025-08-06 17:25:50|22939.9|22927.9|22937.7|22925.7|22940.2|22928.2|22937.7|22925.7|5
1754501160000|2025-08-06 17:26:00|22937.8|22925.8|22940.3|22928.3|22940.3|22928.3|22937.7|22925.7|3
1754501170000|2025-08-06 17:26:10|22940|22928|22937.7|22925.7|22940|22928|22936.4|22924.4|1
1754501180000|2025-08-06 17:26:20|22936.6|22924.6|22937.8|22925.8|22937.8|22925.8|22936.6|22924.6|2
1754501190000|2025-08-06 17:26:30|22936.7|22924.7|22931.4|22919.4|22936.7|22924.7|22931.4|22919.4|4
1754501200000|2025-08-06 17:26:40|22931.6|22919.6|22932.7|22920.7|22936.6|22924.6|22931.6|22919.6|8
1754501210000|2025-08-06 17:26:50|||||||||3
1754501220000|2025-08-06 17:27:00|22932.8|22920.8|22932.7|22920.7|22933|22921|22930.5|22918.5|1
1754501230000|2025-08-06 17:27:10|22932.8|22920.8|22932.7|22920.7|22934.1|22922.1|22932.7|22920.7|4
1754501240000|2025-08-06 17:27:20|22931.6|22919.6|22932.8|22920.8|22933|22921|22931.6|22919.6|2
1754501250000|2025-08-06 17:27:30|22932.7|22920.7|22930.3|22918.3|22932.7|22920.7|22930.3|22918.3|1
1754501260000|2025-08-06 17:27:40|22930.5|22918.5|22930.2|22918.2|22930.5|22918.5|22930.2|22918.2|0
1754501270000|2025-08-06 17:27:50|22930.5|22918.5|22933|22921|22936.6|22924.6|22930.5|22918.5|5
1754501280000|2025-08-06 17:28:00|22931.7|22919.7|22932.8|22920.8|22932.8|22920.8|22931.7|22919.7|3
1754501290000|2025-08-06 17:28:10|22933|22921|22932.8|22920.8|22935.5|22923.5|22932.5|22920.5|8
1754501300000|2025-08-06 17:28:20|22933|22921|22929.1|22917.1|22933|22921|22929.1|22917.1|2
1754501310000|2025-08-06 17:28:30|22930.2|22918.2|22930.3|22918.3|22930.3|22918.3|22929.2|22917.2|0
1754501320000|2025-08-06 17:28:40|22928.1|22916.1|22930.3|22918.3|22930.5|22918.5|22927.8|22915.8|9
1754501330000|2025-08-06 17:28:50|22930.5|22918.5|22928|22916|22930.5|22918.5|22928|22916|2
1754501340000|2025-08-06 17:29:00|22927.8|22915.8|22940.2|22928.2|22940.2|22928.2|22922.7|22910.7|36
1754501350000|2025-08-06 17:29:10|22941.3|22929.3|22942.8|22930.8|22944.2|22932.2|22941.3|22929.3|2
1754501360000|2025-08-06 17:29:20|22943|22931|22942.8|22930.8|22943|22931|22940.5|22928.5|3
1754501370000|2025-08-06 17:29:30|22945|22933|22945.2|22933.2|22945.5|22933.5|22945|22933|6
1754501380000|2025-08-06 17:29:40|22944.1|22932.1|22944.2|22932.2|22946.6|22934.6|22940.5|22928.5|17
1754501390000|2025-08-06 17:29:50|22943.9|22931.9|22948|22936|22950.5|22938.5|22940.5|22928.5|6
1754501400000|2025-08-06 17:30:00|22947.8|22935.8|22949.1|22937.1|22949.1|22937.1|22946.7|22934.7|3
1754501410000|2025-08-06 17:30:10|22951.6|22939.6|22954.1|22942.1|22954.1|22942.1|22951.6|22939.6|6
1754501420000|2025-08-06 17:30:20|22953|22941|22959.1|22947.1|22965.2|22953.2|22953|22941|24
1754501430000|2025-08-06 17:30:30|22955.3|22943.3|22952.7|22940.7|22955.3|22943.3|22950.2|22938.2|2
1754501440000|2025-08-06 17:30:40|22953.9|22941.9|22957.7|22945.7|22957.7|22945.7|22953.9|22941.9|1
1754501450000|2025-08-06 17:30:50|22958.9|22946.9|22955.2|22943.2|22962.7|22950.7|22955.2|22943.2|14
1754501460000|2025-08-06 17:31:00|22954.1|22942.1|22953.9|22941.9|22955.2|22943.2|22950.3|22938.3|2
1754501470000|2025-08-06 17:31:10|22954.1|22942.1|22950.5|22938.5|22955.2|22943.2|22950.3|22938.3|3
1754501480000|2025-08-06 17:31:20|22950.3|22938.3|22957.8|22945.8|22957.8|22945.8|22948|22936|8
1754501490000|2025-08-06 17:31:30|22955.5|22943.5|22953|22941|22957.7|22945.7|22953|22941|4
1754501500000|2025-08-06 17:31:40|22951.7|22939.7|22957.7|22945.7|22957.7|22945.7|22951.7|22939.7|9
1754501510000|2025-08-06 17:31:50|22954.1|22942.1|22954.1|22942.1|22954.1|22942.1|22954.1|22942.1|2
1754501520000|2025-08-06 17:32:00|22955.2|22943.2|22955.2|22943.2|22955.5|22943.5|22955.2|22943.2|0
1754501530000|2025-08-06 17:32:10|22955.3|22943.3|22965.2|22953.2|22965.2|22953.2|22955.2|22943.2|7
1754501540000|2025-08-06 17:32:20|22966.3|22954.3|22967.8|22955.8|22968.9|22956.9|22966.3|22954.3|2
1754501550000|2025-08-06 17:32:30|22966.6|22954.6|22967.8|22955.8|22967.8|22955.8|22966.6|22954.6|4
1754501560000|2025-08-06 17:32:40|22966.6|22954.6|22967.8|22955.8|22967.8|22955.8|22965.5|22953.5|4
1754501570000|2025-08-06 17:32:50|22968|22956|22967.7|22955.7|22968|22956|22965.5|22953.5|3
1754501580000|2025-08-06 17:33:00|22965.5|22953.5|22959.1|22947.1|22967.7|22955.7|22959.1|22947.1|17
1754501590000|2025-08-06 17:33:10|22955.5|22943.5|22957.8|22945.8|22957.8|22945.8|22954.1|22942.1|9
1754501600000|2025-08-06 17:33:20|22958.9|22946.9|22957.7|22945.7|22960.2|22948.2|22957.7|22945.7|9
1754501610000|2025-08-06 17:33:30|22958.9|22946.9|22957.7|22945.7|22960.2|22948.2|22956.9|22944.9|6
1754501620000|2025-08-06 17:33:40|22958.1|22946.1|22965.3|22953.3|22967.7|22955.7|22958.1|22946.1|8
1754501630000|2025-08-06 17:33:50|22965.5|22953.5|22957.7|22945.7|22966.6|22954.6|22955.5|22943.5|15
1754501640000|2025-08-06 17:34:00|22960.2|22948.2|22960.3|22948.3|22962.7|22950.7|22959.1|22947.1|18
1754501650000|2025-08-06 17:34:10|22960.5|22948.5|22962.8|22950.8|22967.7|22955.7|22960.5|22948.5|12
1754501660000|2025-08-06 17:34:20|22962.7|22950.7|22959.1|22947.1|22962.8|22950.8|22959.1|22947.1|5
1754501670000|2025-08-06 17:34:30|22960.3|22948.3|22960.5|22948.5|22960.5|22948.5|22960.3|22948.3|5
1754501680000|2025-08-06 17:34:40|22960.6|22948.6|22962.8|22950.8|22963|22951|22960.6|22948.6|5
1754501690000|2025-08-06 17:34:50|22967.7|22955.7|22956.3|22944.3|22967.7|22955.7|22956.3|22944.3|16
1754501700000|2025-08-06 17:35:00|22957.4|22945.4|22962.4|22950.4|22962.4|22950.4|22957.4|22945.4|9
1754501710000|2025-08-06 17:35:10|22961.3|22949.3|22967.2|22955.2|22967.2|22955.2|22961.3|22949.3|22
1754501720000|2025-08-06 17:35:20|22966.1|22954.1|22962.4|22950.4|22966.1|22954.1|22962.4|22950.4|12
1754501730000|2025-08-06 17:35:30|22960.2|22948.2|22959.9|22947.9|22960.3|22948.2|22949.7|22937.7|13
1754501740000|2025-08-06 17:35:40|22959.7|22947.7|22959.7|22947.7|22959.7|22947.7|22959.7|22947.7|2
1754501750000|2025-08-06 17:35:50|22962.2|22950.2|22962.1|22950.1|22966|22954|22960.8|22948.8|9
1754501760000|2025-08-06 17:36:00|22962.2|22950.2|22961|22949|22965.5|22953.5|22959.7|22947.7|11
1754501770000|2025-08-06 17:36:10|22961.1|22949.1|22959.7|22947.7|22963.3|22951.3|22959.7|22947.7|3
1754501780000|2025-08-06 17:36:20|22959.4|22947.4|22954.4|22942.4|22959.4|22947.4|22954.4|22942.4|44
1754501790000|2025-08-06 17:36:30|22954.6|22942.6|22965.8|22953.8|22965.8|22953.8|22954.6|22942.6|4
1754501800000|2025-08-06 17:36:40|22966|22954|22964.7|22952.7|22967.1|22955.1|22964.6|22952.6|5
1754501810000|2025-08-06 17:36:50|22964.6|22952.6|22967.1|22955.1|22967.1|22955.1|22964.6|22952.6|3
1754501820000|2025-08-06 17:37:00|22967.2|22955.2|22972.4|22960.4|22972.4|22960.4|22967.2|22955.2|1
1754501830000|2025-08-06 17:37:10|22972.2|22960.2|22967.1|22955.1|22972.2|22960.2|22966.3|22954.3|16
1754501840000|2025-08-06 17:37:20|22966.9|22954.9|22979.4|22967.4|22979.4|22967.4|22966.9|22954.9|7
1754501850000|2025-08-06 17:37:30|22978.3|22966.3|22981.9|22969.9|22981.9|22969.9|22978.3|22966.3|21
1754501860000|2025-08-06 17:37:40|22982.1|22970.1|22986.8|22974.8|22986.8|22974.8|22981.9|22969.9|52
1754501870000|2025-08-06 17:37:50|22986.9|22974.9|22991.8|22979.8|22991.8|22979.8|22986.9|22974.9|31
1754501880000|2025-08-06 17:38:00|22990.7|22978.7|22989.4|22977.4|22990.7|22978.7|22989.4|22977.4|1
1754501890000|2025-08-06 17:38:10|22986.8|22974.8|22994|22982|22994|22982|22985.7|22973.7|6
1754501900000|2025-08-06 17:38:20|22989|22977|22993.6|22981.6|22993.6|22981.6|22987.6|22975.6|14
1754501910000|2025-08-06 17:38:30|22991.3|22979.3|22988.6|22976.6|22991.3|22979.3|22988.6|22976.6|6
1754501920000|2025-08-06 17:38:40|22989|22977|22985.8|22973.8|22993.6|22981.6|22985.8|22973.8|22
1754501930000|2025-08-06 17:38:50|22986|22974|22987.1|22975.1|22988.3|22976.3|22985.8|22973.8|6
1754501940000|2025-08-06 17:39:00|22987.2|22975.2|22972.6|22960.6|22987.2|22975.2|22972.6|22960.6|40
1754501950000|2025-08-06 17:39:10|22966.3|22954.3|22968.3|22956.3|22970.1|22958.1|22964|22952|93
1754501960000|2025-08-06 17:39:20|22967.2|22955.2|22980.8|22968.8|22980.8|22968.8|22966.2|22954.2|24
1754501970000|2025-08-06 17:39:30|22981.9|22969.9|22972.2|22960.2|22983.3|22971.3|22972.1|22960.1|9
1754501980000|2025-08-06 17:39:40|22973.3|22961.3|22976|22964|22976|22964|22973.3|22961.3|4
1754501990000|2025-08-06 17:39:50|22980.8|22968.8|22978.3|22966.3|22980.8|22968.8|22977.1|22965.1|11
1754502000000|2025-08-06 17:40:00|22977.2|22965.2|22979.6|22967.6|22979.6|22967.6|22977.2|22965.2|2
1754502010000|2025-08-06 17:40:10|22979.4|22967.4|22983.3|22971.3|22983.3|22971.3|22978.3|22966.3|5
1754502020000|2025-08-06 17:40:20|22984.4|22972.4|22986.2|22974.2|22986.2|22974.2|22983.3|22971.3|4
1754502030000|2025-08-06 17:40:30|22984|22972|22988.7|22976.7|22989.7|22977.7|22983.7|22971.7|24
1754502040000|2025-08-06 17:40:40|22987.6|22975.6|22991.2|22979.2|22991.2|22979.2|22985.1|22973.1|14
1754502050000|2025-08-06 17:40:50|22996.2|22984.2|22996.2|22984.2|22996.2|22984.2|22993.7|22981.7|8
1754502060000|2025-08-06 17:41:00|22996.3|22984.3|22996.2|22984.2|22996.3|22984.3|22996.2|22984.2|8
1754502070000|2025-08-06 17:41:10|22995.1|22983.1|22991.2|22979.2|22995.1|22983.1|22991.2|22979.2|19
1754502080000|2025-08-06 17:41:20|22993.7|22981.7|22991.2|22979.2|22993.7|22981.7|22990.2|22978.2|5
1754502090000|2025-08-06 17:41:30|22990.1|22978.1|22986.2|22974.2|22990.1|22978.1|22986|22974|2
1754502100000|2025-08-06 17:41:40|22985.1|22973.1|22986.2|22974.2|22986.2|22974.2|22985.1|22973.1|2
1754502110000|2025-08-06 17:41:50|22988.5|22976.5|22986.2|22974.2|22988.5|22976.5|22984|22972|4
1754502120000|2025-08-06 17:42:00|22983.7|22971.7|22988.7|22976.7|22988.8|22976.8|22983.7|22971.7|10
1754502130000|2025-08-06 17:42:10|22988.8|22976.8|22991.2|22979.2|22991.2|22979.2|22988.7|22976.7|5
1754502140000|2025-08-06 17:42:20|22990.1|22978.1|22993.7|22981.7|22993.8|22981.8|22990.1|22978.1|3
1754502150000|2025-08-06 17:42:30|22993.5|22981.5|22988.8|22976.8|22993.5|22981.5|22988.8|22976.8|6
1754502160000|2025-08-06 17:42:40|22987.6|22975.6|22986.3|22974.3|22988.8|22976.8|22986.3|22974.3|2
1754502170000|2025-08-06 17:42:50|22988.7|22976.7|22988.7|22976.7|22988.7|22976.7|22988.7|22976.7|1
1754502180000|2025-08-06 17:43:00|22986.5|22974.5|22988.8|22976.8|22995.2|22983.2|22986.5|22974.5|13
1754502200000|2025-08-06 17:43:20|22988.7|22976.7|22986.3|22974.3|22988.7|22976.7|22986.3|22974.3|2
1754502210000|2025-08-06 17:43:30|22986.5|22974.5|22986.5|22974.5|22986.5|22974.5|22986.5|22974.5|1
1754502220000|2025-08-06 17:43:40|22986.6|22974.6|22989|22977|22989|22977|22986.6|22974.6|3
1754502230000|2025-08-06 17:43:50|22987.9|22975.9|22989|22977|22989|22977|22987.9|22975.9|2
1754502240000|2025-08-06 17:44:00|22990.2|22978.2|22986.5|22974.5|22991.6|22979.6|22986.5|22974.5|2
1754502250000|2025-08-06 17:44:10|22985.4|22973.4|22984|22972|22986.5|22974.5|22984|22972|4
1754502260000|2025-08-06 17:44:20|22983.8|22971.8|22981.2|22969.2|22984|22972|22980.1|22968.1|3
1754502270000|2025-08-06 17:44:30|22980.1|22968.1|22982.9|22970.9|22982.9|22970.9|22979|22967|7
1754502280000|2025-08-06 17:44:40|22984|22972|22984|22972|22984|22972|22984|22972|1
1754502290000|2025-08-06 17:44:50|22984.1|22972.1|22984|22972|22986.5|22974.5|22984|22972|16
1754502300000|2025-08-06 17:45:00|22982.9|22970.9|22981.8|22969.8|22984|22972|22981.8|22969.8|5
1754502310000|2025-08-06 17:45:10|22980.7|22968.7|22979.4|22967.4|22981.9|22969.9|22979.3|22967.3|6
1754502320000|2025-08-06 17:45:20|22980.7|22968.7|22980.7|22968.7|22984.3|22972.3|22980.7|22968.7|10
1754502330000|2025-08-06 17:45:30|22979.6|22967.6|22980.7|22968.7|22983.3|22971.3|22979.3|22967.3|8
1754502340000|2025-08-06 17:45:40|22980.5|22968.5|22979.4|22967.4|22982.1|22970.1|22979.3|22967.3|11
1754502350000|2025-08-06 17:45:50|22979.3|22967.3|22989.3|22977.3|22989.4|22977.4|22979.3|22967.3|4
1754502360000|2025-08-06 17:46:00|22986.9|22974.9|22989.3|22977.3|22989.3|22977.3|22986.8|22974.8|2
1754502370000|2025-08-06 17:46:10|22988.2|22976.2|22981.8|22969.8|22988.2|22976.2|22981.8|22969.8|7
1754502380000|2025-08-06 17:46:20|22986.9|22974.9|22991.9|22979.9|22993|22981|22985.8|22973.8|30
1754502390000|2025-08-06 17:46:30|22993|22981|22983.2|22971.2|22993.3|22981.3|22983.2|22971.2|9
1754502400000|2025-08-06 17:46:40|22984.3|22972.3|22984.3|22972.3|22984.3|22972.3|22983|22971|2
1754502410000|2025-08-06 17:46:50|22984.6|22972.6|22986|22974|22986|22974|22984.6|22972.6|1
1754502420000|2025-08-06 17:47:00|22985.8|22973.8|22989.6|22977.6|22989.6|22977.6|22984.6|22972.6|15
1754502430000|2025-08-06 17:47:10|22988.5|22976.5|22997.2|22985.2|22997.2|22985.2|22988.5|22976.5|13
1754502440000|2025-08-06 17:47:20|22997.4|22985.4|22993.6|22981.6|22997.4|22985.4|22993.5|22981.5|6
1754502450000|2025-08-06 17:47:30|22994.9|22982.9|23004.9|22992.9|23006|22994|22994.7|22982.7|10
1754502460000|2025-08-06 17:47:40|23003.8|22991.8|22999.7|22987.7|23004.7|22992.7|22998.6|22986.6|8
1754502470000|2025-08-06 17:47:50|23000|22988|23002.1|22990.1|23006.9|22994.9|23000|22988|19
1754502480000|2025-08-06 17:48:00|23001.9|22989.9|23004.1|22992.1|23004.1|22992.1|23001.9|22989.9|27
1754502490000|2025-08-06 17:48:10|23004.3|22992.3|23007.1|22995.1|23008.3|22996.3|23003.2|22991.2|18
1754502500000|2025-08-06 17:48:20|23008.2|22996.2|23006.5|22994.5|23013.2|23001.2|23006.5|22994.5|26
1754502510000|2025-08-06 17:48:30|23006.6|22994.6|22996.8|22984.8|23006.6|22994.6|22996.8|22984.8|19
1754502520000|2025-08-06 17:48:40|22998.2|22986.2|23001.8|22989.8|23004.3|22992.3|22998.2|22986.2|5
1754502530000|2025-08-06 17:48:50|22999.3|22987.3|22998|22986|22999.3|22987.3|22998|22986|10
1754502540000|2025-08-06 17:49:00|22998.2|22986.2|23001.8|22989.8|23001.8|22989.8|22998.2|22986.2|7
1754502550000|2025-08-06 17:49:10|23001.5|22989.5|23001.5|22989.5|23001.5|22989.5|23001.5|22989.5|0
1754502560000|2025-08-06 17:49:20|23000.4|22988.4|23000.7|22988.7|23001.8|22989.8|22999.7|22987.7|9
1754502570000|2025-08-06 17:49:30|22998.5|22986.5|22997.1|22985.1|22999.6|22987.6|22996.8|22984.8|2
1754502580000|2025-08-06 17:49:40|22996.6|22984.6|22994.6|22982.6|22998.2|22986.2|22994.3|22982.3|16
1754502590000|2025-08-06 17:49:50|22995.7|22983.7|22994.3|22982.3|22997.2|22985.2|22994.3|22982.3|4
1754502600000|2025-08-06 17:50:00|22994.4|22982.4|22996.8|22984.8|22996.8|22984.8|22989.3|22977.3|8
1754502610000|2025-08-06 17:50:10|22996.9|22984.9|22997.1|22985.1|23000.4|22988.4|22996.9|22984.9|12
1754502620000|2025-08-06 17:50:20|22998.2|22986.2|22993.2|22981.2|22998.2|22986.2|22991.8|22979.8|3
1754502630000|2025-08-06 17:50:30|22994.4|22982.4|22991.8|22979.8|22994.4|22982.4|22991.8|22979.8|3
1754502640000|2025-08-06 17:50:40|22990.7|22978.7|22986.8|22974.8|22990.7|22978.7|22981.8|22969.8|25
1754502650000|2025-08-06 17:50:50|22988|22976|22989.3|22977.3|22989.3|22977.3|22988|22976|0
1754502660000|2025-08-06 17:51:00|22988.3|22976.3|22984.6|22972.6|22988.3|22976.3|22984.6|22972.6|3
1754502670000|2025-08-06 17:51:10|22989.3|22977.3|22988.2|22976.2|22990.5|22978.5|22988.2|22976.2|10
1754502680000|2025-08-06 17:51:20|22989.3|22977.3|22988.2|22976.2|22990.5|22978.5|22988.2|22976.2|6
1754502690000|2025-08-06 17:51:30|22989.3|22977.3|22984.3|22972.3|22991.9|22979.9|22983.2|22971.2|6
1754502700000|2025-08-06 17:51:40|22984.1|22972.1|22983|22971|22984.3|22972.3|22983|22971|0
1754502710000|2025-08-06 17:51:50|22982.9|22970.9|22981.8|22969.8|22982.9|22970.9|22979.1|22967.1|3
1754502720000|2025-08-06 17:52:00|22980.7|22968.7|22981.9|22969.9|22981.9|22969.9|22980.7|22968.7|9
1754502730000|2025-08-06 17:52:10|22980.7|22968.7|22979.6|22967.6|22982.9|22970.9|22979.6|22967.6|4
1754502740000|2025-08-06 17:52:20|22979.4|22967.4|22984.6|22972.6|22984.6|22972.6|22979.4|22967.4|3
1754502750000|2025-08-06 17:52:30|22978.3|22966.3|22984.3|22972.3|22985.4|22973.4|22978.3|22966.3|21
1754502760000|2025-08-06 17:52:40|22986.8|22974.8|22986.8|22974.8|22986.8|22974.8|22986.8|22974.8|1
1754502770000|2025-08-06 17:52:50|22984.3|22972.3|22984.3|22972.3|22984.3|22972.3|22984.3|22972.3|1
1754502780000|2025-08-06 17:53:00|22983|22971|22984.3|22972.3|22984.3|22972.3|22983|22971|0
1754502790000|2025-08-06 17:53:10|22984.4|22972.4|22989.3|22977.3|22989.3|22977.3|22984.4|22972.4|28
1754502800000|2025-08-06 17:53:20|22988.2|22976.2|22985.7|22973.7|22988.2|22976.2|22979.6|22967.6|43
1754502810000|2025-08-06 17:53:30|22984.6|22972.6|22990.5|22978.5|22990.5|22978.5|22984.6|22972.6|3
1754502820000|2025-08-06 17:53:40|22985.7|22973.7|22984.6|22972.6|22986.8|22974.8|22984.3|22972.3|5
1754502830000|2025-08-06 17:53:50|22984.3|22972.3|22979.3|22967.3|22984.4|22972.4|22979.3|22967.3|2
1754502840000|2025-08-06 17:54:00|22980.7|22968.7|22978|22966|22984.3|22972.3|22978|22966|19
1754502850000|2025-08-06 17:54:10|22979.3|22967.3|22974.6|22962.6|22979.3|22967.3|22974.3|22962.3|13
1754502860000|2025-08-06 17:54:20|22975.7|22963.7|22974.6|22962.6|22975.7|22963.7|22974.6|22962.6|1
1754502880000|2025-08-06 17:54:40|22976.8|22964.8|22974.4|22962.4|22976.8|22964.8|22974.4|22962.4|9
1754502890000|2025-08-06 17:54:50|22973.3|22961.3|22974.3|22962.3|22975.7|22963.7|22973.3|22961.3|4
1754502900000|2025-08-06 17:55:00|22974.6|22962.6|22975.7|22963.7|22980.5|22968.5|22974.6|22962.6|12
1754502910000|2025-08-06 17:55:10|22971.9|22959.9|22970.8|22958.8|22971.9|22959.9|22970.8|22958.8|10
1754502920000|2025-08-06 17:55:20|22969.7|22957.7|22967.1|22955.1|22969.7|22957.7|22963.5|22951.5|34
1754502930000|2025-08-06 17:55:30|22968.2|22956.2|22964.7|22952.7|22968.2|22956.2|22964.6|22952.6|8
1754502940000|2025-08-06 17:55:40|22968.2|22956.2|22974.6|22962.6|22974.6|22962.6|22968.2|22956.2|8
1754502950000|2025-08-06 17:55:50|22975.7|22963.7|22969.6|22957.6|22975.7|22963.7|22968.3|22956.3|4
1754502960000|2025-08-06 17:56:00|22970.7|22958.7|22970.8|22958.8|22973.3|22961.3|22970.7|22958.7|11
1754502970000|2025-08-06 17:56:10|22976.8|22964.8|22974.3|22962.3|22977.9|22965.9|22969.4|22957.4|15
1754502980000|2025-08-06 17:56:20|22973.2|22961.2|22969.3|22957.3|22973.2|22961.2|22968|22956|23
1754502990000|2025-08-06 17:56:30|22968.2|22956.2|22968.2|22956.2|22969.6|22957.6|22968|22956|6
1754503000000|2025-08-06 17:56:40|22969.3|22957.3|22964.3|22952.3|22970.7|22958.7|22964.3|22952.3|30
1754503010000|2025-08-06 17:56:50|22965.5|22953.5|22964.3|22952.3|22965.5|22953.5|22964.3|22952.3|4
1754503020000|2025-08-06 17:57:00|22965.4|22953.4|22966.8|22954.8|22968|22956|22964.1|22952.1|5
1754503030000|2025-08-06 17:57:10|22965.7|22953.7|22965.7|22953.7|22965.7|22953.7|22965.7|22953.7|2
1754503040000|2025-08-06 17:57:20|22966.8|22954.8|22966.8|22954.8|22967.9|22955.9|22966.8|22954.8|9
1754503050000|2025-08-06 17:57:30|22967.9|22955.9|22969.3|22957.3|22971.8|22959.8|22967.9|22955.9|6
1754503060000|2025-08-06 17:57:40|22970.4|22958.4|22964.4|22952.4|22970.7|22958.7|22963|22951|22
1754503070000|2025-08-06 17:57:50|22966.8|22954.8|22968|22956|22969.3|22957.3|22965.7|22953.7|2
1754503080000|2025-08-06 17:58:00|22969.1|22957.1|22979.3|22967.3|22979.3|22967.3|22969.1|22957.1|20
1754503090000|2025-08-06 17:58:10|22978.2|22966.2|22973.2|22961.2|22978.2|22966.2|22973.2|22961.2|10
1754503100000|2025-08-06 17:58:20|22974.3|22962.3|22973|22961|22974.4|22962.4|22973|22961|28
1754503110000|2025-08-06 17:58:30|22973.2|22961.2|22969.3|22957.3|22974.3|22962.3|22968.2|22956.2|7
1754503120000|2025-08-06 17:58:40|22970.7|22958.7|22970.5|22958.5|22970.7|22958.7|22970.4|22958.4|2
1754503130000|2025-08-06 17:58:50|22969.6|22957.6|22968.5|22956.5|22969.6|22957.6|22968.3|22956.3|3
1754503140000|2025-08-06 17:59:00|22968.2|22956.2|22976|22964|22976|22964|22968.2|22956.2|26
1754503150000|2025-08-06 17:59:10|22974.9|22962.9|22978.7|22966.7|22981|22969|22974.9|22962.9|22
1754503160000|2025-08-06 17:59:20|22979.8|22967.8|22977.3|22965.3|22981.2|22969.2|22977.3|22965.3|39
1754503170000|2025-08-06 17:59:30|22978.3|22966.3|22985.5|22973.5|22985.5|22973.5|22967.1|22955.1|106
1754503180000|2025-08-06 17:59:40|22985.9|22973.9|22990.2|22978.2|22990.2|22978.2|22985.9|22973.9|160
1754503190000|2025-08-06 17:59:50|22988|22976|22985.4|22973.4|22988|22976|22985.4|22973.4|163
1754503200000|2025-08-06 18:00:00|22982.9|22970.9|22987.9|22975.9|22987.9|22975.9|22982.9|22970.9|25
1754503210000|2025-08-06 18:00:10|22990.2|22978.2|22990.5|22978.5|22992.9|22980.9|22990.2|22978.2|96
1754503220000|2025-08-06 18:00:20|22991.6|22979.6|22992.7|22980.7|22992.9|22980.9|22990.2|22978.2|39
1754503230000|2025-08-06 18:00:30|22992.9|22980.9|22991.5|22979.5|22995.2|22983.2|22991.5|22979.5|30
1754503240000|2025-08-06 18:00:40|22991.3|22979.3|22991.2|22979.2|22991.5|22979.5|22989.9|22977.9|2
1754503250000|2025-08-06 18:00:50|22990.1|22978.1|22990.1|22978.1|22993.7|22981.7|22989.9|22977.9|12
1754503260000|2025-08-06 18:01:00|22989.9|22977.9|22990.9|22978.9|22992.6|22980.6|22989.8|22977.8|18
1754503270000|2025-08-06 18:01:10|22989.8|22977.8|22992.3|22980.3|22993.5|22981.5|22989.8|22977.8|5
1754503280000|2025-08-06 18:01:20|22990.9|22978.9|22991.2|22979.2|22991.2|22979.2|22989.8|22977.8|10
1754503290000|2025-08-06 18:01:30|22992.3|22980.3|22992.4|22980.4|22993.5|22981.5|22992.3|22980.3|12
1754503300000|2025-08-06 18:01:40|22982.6|22970.6|22979.3|22967.3|22982.6|22970.6|22975.9|22963.9|27
1754503310000|2025-08-06 18:01:50|22981.8|22969.8|22978.4|22966.4|22984.3|22972.3|22978.4|22966.4|11
1754503320000|2025-08-06 18:02:00|22978.2|22966.2|22978.2|22966.2|22979.3|22967.3|22978.2|22966.2|2
1754503330000|2025-08-06 18:02:10|22979.3|22967.3|22979.3|22967.3|22980.4|22968.4|22979.3|22967.3|1
1754503340000|2025-08-06 18:02:20|22978.2|22966.2|22978.2|22966.2|22978.2|22966.2|22978|22966|0
1754503350000|2025-08-06 18:02:30|22978|22966|22981.8|22969.8|22981.8|22969.8|22978|22966|26
1754503360000|2025-08-06 18:02:40|22979.3|22967.3|22978.2|22966.2|22981.8|22969.8|22978.2|22966.2|14
1754503370000|2025-08-06 18:02:50|22976.9|22964.9|22975.4|22963.4|22977.1|22965.1|22974.8|22962.8|15
1754503380000|2025-08-06 18:03:00|22976|22964|22979.6|22967.6|22980.7|22968.7|22976|22964|16
1754503390000|2025-08-06 18:03:10|22979.3|22967.3|22981.5|22969.5|22981.5|22969.5|22979.3|22967.3|5
1754503400000|2025-08-06 18:03:20|22979.6|22967.6|22978.2|22966.2|22981.8|22969.8|22978.2|22966.2|7
1754503410000|2025-08-06 18:03:30|22979.3|22967.3|22979.6|22967.6|22980.9|22968.9|22979.3|22967.3|1
1754503420000|2025-08-06 18:03:40|22980.9|22968.9|22983.4|22971.4|22983.5|22971.5|22980.9|22968.9|13
1754503430000|2025-08-06 18:03:50|22983.2|22971.2|22985.5|22973.5|22986.8|22974.8|22979.8|22967.8|7
1754503440000|2025-08-06 18:04:00|22985.7|22973.7|22986.8|22974.8|22988|22976|22985.7|22973.7|7
1754503450000|2025-08-06 18:04:10|22985.7|22973.7|22979.5|22967.5|22985.7|22973.7|22979.5|22967.5|16
1754503460000|2025-08-06 18:04:20|22978.2|22966.2|22971|22959|22978.2|22966.2|22971|22959|8
1754503470000|2025-08-06 18:04:30|22968.2|22956.2|22967.1|22955.1|22968.2|22956.2|22964.9|22952.9|22
1754503480000|2025-08-06 18:04:40|22967|22955|22967|22955|22967|22955|22967|22955|3
1754503490000|2025-08-06 18:04:50|22965.9|22953.9|22967.4|22955.4|22967.4|22955.4|22964.8|22952.8|8
1754573400000|2025-08-07 13:30:00|22975.7|22955.7|22971.9|22959.9|22978.6|22959.9|22943.2|22931.2|73
1754573410000|2025-08-07 13:30:10|22973.2|22961.2|22980.8|22968.8|23003.2|22991.2|22973.2|22961.2|46
1754573420000|2025-08-07 13:30:20|22978.3|22966.3|22988.2|22976.2|23002.1|22990.1|22978.3|22966.3|62
1754573430000|2025-08-07 13:30:30|22990.8|22978.8|22975.7|22963.7|22990.8|22978.8|22975.7|22963.7|39
1754573440000|2025-08-07 13:30:40|22975.5|22963.5|22967.1|22955.1|22975.7|22963.7|22959.4|22947.4|29
1754573450000|2025-08-07 13:30:50|22970.5|22958.5|22978.7|22966.7|22978.7|22966.7|22967.4|22955.4|17
1754573460000|2025-08-07 13:31:00|22975.1|22963.1|22993.7|22981.7|22994.8|22982.8|22975.1|22963.1|43
1754573470000|2025-08-07 13:31:10|22994.8|22982.8|23008.2|22996.2|23008.2|22996.2|22990.1|22978.1|20
1754573480000|2025-08-07 13:31:20|23004.8|22992.8|22982.6|22970.6|23008.2|22996.2|22981.2|22969.2|73
1754573490000|2025-08-07 13:31:30|22981.2|22969.2|22983.9|22971.9|22991.2|22979.2|22978.7|22966.7|47
1754573500000|2025-08-07 13:31:40|22983.7|22971.7|22983.7|22971.7|22986.2|22974.2|22975.1|22963.1|40
1754573510000|2025-08-07 13:31:50|22983.5|22971.5|22983.5|22971.5|22984.6|22972.6|22979.6|22967.6|6
1754573520000|2025-08-07 13:32:00|22987.1|22975.1|22981|22969|22994.8|22982.8|22981|22969|21
1754573530000|2025-08-07 13:32:10|22982.3|22970.3|22976.2|22964.2|22987.3|22975.3|22976.2|22964.2|14
1754573540000|2025-08-07 13:32:20|22976.4|22964.4|22978.7|22966.7|22978.7|22966.7|22973.7|22961.7|25
1754573550000|2025-08-07 13:32:30|22976.4|22964.4|22973.5|22961.5|22976.4|22964.4|22967.3|22955.3|15
1754573560000|2025-08-07 13:32:40|22971.2|22959.2|22986.2|22974.2|22987.3|22975.3|22971|22959|29
1754573570000|2025-08-07 13:32:50|22987.3|22975.3|22978.9|22966.9|22991.2|22979.2|22973.5|22961.5|8
1754573580000|2025-08-07 13:33:00|22984.9|22972.9|22988.9|22976.9|22993.5|22981.5|22978.5|22966.5|12
1754573590000|2025-08-07 13:33:10|22988.7|22976.7|22986.4|22974.4|22996.2|22984.2|22983.5|22971.5|11
1754573600000|2025-08-07 13:33:20|22984.9|22972.9|22988.7|22976.7|22989.9|22977.9|22977.4|22965.4|12
1754573610000|2025-08-07 13:33:30|22988.5|22976.5|22993.5|22981.5|22993.5|22981.5|22983.7|22971.7|12
1754573620000|2025-08-07 13:33:40|22994.6|22982.6|22993.5|22981.5|22994.8|22982.8|22987.4|22975.4|7
1754573630000|2025-08-07 13:33:50|22994.8|22982.8|22988.9|22976.9|22994.8|22982.8|22986.2|22974.2|7
1754573640000|2025-08-07 13:34:00|22987.8|22975.8|22996|22984|22996|22984|22987.8|22975.8|33
1754573650000|2025-08-07 13:34:10|22998.5|22986.5|22993.9|22981.9|22998.5|22986.5|22991.2|22979.2|13
1754573660000|2025-08-07 13:34:20|22994.9|22982.9|22991.2|22979.2|22996.4|22984.4|22988.5|22976.5|13
1754573670000|2025-08-07 13:34:30|22991|22979|23000.9|22988.9|23000.9|22988.9|22988.9|22976.9|44
1754573680000|2025-08-07 13:34:40|23000.7|22988.7|22996|22984|23000.7|22988.7|22993.5|22981.5|15
1754573690000|2025-08-07 13:34:50|22995.9|22983.9|23001|22989|23001.2|22989.2|22995.9|22983.9|14
1754573700000|2025-08-07 13:35:00|23003.5|22991.5|23010.9|22998.9|23010.9|22998.9|22997.1|22985.1|17
1754573710000|2025-08-07 13:35:10|23008.4|22996.4|23008.2|22996.2|23008.4|22996.4|23005.9|22993.9|12
1754573720000|2025-08-07 13:35:20|23010.5|22998.5|23009.3|22997.3|23010.7|22998.7|23005.7|22993.7|22
1754573730000|2025-08-07 13:35:30|23009.4|22997.4|23025.2|23013.2|23025.3|23013.3|23008|22996|37
1754573740000|2025-08-07 13:35:40|23025.5|23013.5|23027.8|23015.8|23033.9|23021.9|23025.5|23013.5|136
1754573750000|2025-08-07 13:35:50|23027.5|23015.5|23032.8|23020.8|23034.1|23022.1|23027.5|23015.5|13
1754573760000|2025-08-07 13:36:00|23042.2|23030.2|23044.7|23032.7|23044.7|23032.7|23041.1|23029.1|50
1754573770000|2025-08-07 13:36:10|23045.9|23033.9|23050.2|23038.2|23053.6|23041.6|23044.7|23032.7|30
1754573780000|2025-08-07 13:36:20|23047.7|23035.7|23047.3|23035.3|23054.8|23042.8|23047.3|23035.3|41
1754573790000|2025-08-07 13:36:30|23048.6|23036.6|23050|23038|23054.7|23042.7|23047.5|23035.5|24
1754573800000|2025-08-07 13:36:40|23050.2|23038.2|23067.5|23055.5|23067.7|23055.7|23050.2|23038.2|80
1754573810000|2025-08-07 13:36:50|23066.4|23054.4|23064.8|23052.8|23067.4|23055.4|23052.5|23040.5|51
1754573820000|2025-08-07 13:37:00|23063.6|23051.6|23084.7|23072.7|23084.7|23072.7|23063.6|23051.6|40
1754573830000|2025-08-07 13:37:10|23082.5|23070.5|23094.5|23082.5|23094.5|23082.5|23082.2|23070.2|48
1754573840000|2025-08-07 13:37:20|23101.6|23089.6|23101.6|23089.6|23106.5|23094.5|23096.6|23084.6|36
1754573850000|2025-08-07 13:37:30|23101.5|23089.5|23096.6|23084.6|23101.6|23089.6|23096.6|23084.6|81
1754573860000|2025-08-07 13:37:40|23096.8|23084.8|23092.5|23080.5|23099.1|23087.1|23090.7|23078.7|29
1754573870000|2025-08-07 13:37:50|23093.6|23081.6|23090.9|23078.9|23099.7|23087.7|23090.9|23078.9|30
1754573880000|2025-08-07 13:38:00|23086.1|23074.1|23070.2|23058.2|23087.2|23075.2|23068.9|23056.9|25
1754573890000|2025-08-07 13:38:10|23070|23058|23060.2|23048.2|23070.3|23058.3|23048.5|23036.5|94
1754573900000|2025-08-07 13:38:20|23055.9|23043.9|23055.7|23043.7|23059.3|23047.3|23053.5|23041.5|25
1754573910000|2025-08-07 13:38:30|23056.8|23044.8|23049.6|23037.6|23060.7|23048.7|23049.6|23037.6|39
1754573920000|2025-08-07 13:38:40|23049.3|23037.3|23046.9|23034.9|23053.5|23041.5|23045.7|23033.7|29
1754573930000|2025-08-07 13:38:50|23044.8|23032.8|23038.9|23026.9|23053.4|23041.4|23035.7|23023.7|40
1754573940000|2025-08-07 13:39:00|23038.7|23026.7|23039.8|23027.8|23039.8|23027.8|23034.2|23022.2|18
1754573950000|2025-08-07 13:39:10|23040|23028|23036.2|23024.2|23045|23033|23034.8|23022.8|51
1754573960000|2025-08-07 13:39:20|23033.9|23021.9|23029|23017|23035|23023|23028.7|23016.7|36
1754573970000|2025-08-07 13:39:30|23031.4|23019.4|23021.5|23009.5|23032.3|23020.3|23019.2|23007.2|24
1754573980000|2025-08-07 13:39:40|23023.9|23011.9|23026.4|23014.4|23033.7|23021.7|23021.5|23009.5|20
1754573990000|2025-08-07 13:39:50|23026.5|23014.5|23011.4|22999.4|23026.7|23014.7|23010.3|22998.3|32
1754574000000|2025-08-07 13:40:00|23011.5|22999.5|23021.4|23009.4|23021.4|23009.4|23005.5|22993.5|26
1754574010000|2025-08-07 13:40:10|23024.2|23012.2|23021.9|23009.9|23028|23016|23019.4|23007.4|25
1754574020000|2025-08-07 13:40:20|23022.1|23010.1|23016.7|23004.7|23029|23017|23016.7|23004.7|28
1754574030000|2025-08-07 13:40:30|23017.1|23005.1|23014.4|23002.4|23019.2|23007.2|23010.5|22998.5|13
1754574040000|2025-08-07 13:40:40|23013|23001|23006.9|22994.9|23014.4|23002.4|23005.6|22993.6|45
1754574050000|2025-08-07 13:40:50|23004.6|22992.6|23004.4|22992.4|23006.7|22994.7|23003|22991|17
1754574060000|2025-08-07 13:41:00|23003.1|22991.1|23028.3|23016.3|23028.3|23016.3|23001.9|22989.9|44
1754574070000|2025-08-07 13:41:10|23030.8|23018.8|23024.6|23012.6|23031.7|23019.7|23022.1|23010.1|33
1754574080000|2025-08-07 13:41:20|23025.8|23013.8|23031.7|23019.7|23031.7|23019.7|23025.5|23013.5|10
1754574090000|2025-08-07 13:41:30|23031.9|23019.9|23042.8|23030.8|23043.9|23031.9|23031|23019|28
1754574100000|2025-08-07 13:41:40|23041.7|23029.7|23039|23027|23042.8|23030.8|23039|23027|14
1754574110000|2025-08-07 13:41:50|23040.1|23028.1|23034.2|23022.2|23040.1|23028.1|23034.2|23022.2|12
1754574120000|2025-08-07 13:42:00|23033.1|23021.1|23034.6|23022.6|23034.7|23022.7|23032.4|23020.4|7
1754574130000|2025-08-07 13:42:10|23033.5|23021.5|23033.5|23021.5|23033.5|23021.5|23033.5|23021.5|0
1754574140000|2025-08-07 13:42:20|23030.5|23018.5|23034.4|23022.4|23035.6|23023.6|23030.5|23018.5|19
1754574150000|2025-08-07 13:42:30|23034.6|23022.6|23042.4|23030.4|23042.4|23030.4|23032.1|23020.1|11
1754574160000|2025-08-07 13:42:40|23042.7|23030.7|23047.4|23035.4|23048.5|23036.5|23042.4|23030.4|30
1754574170000|2025-08-07 13:42:50|23049.6|23037.6|23049.9|23037.9|23051.2|23039.2|23048.5|23036.5|19
1754574180000|2025-08-07 13:43:00|23048.8|23036.8|23045.2|23033.2|23048.8|23036.8|23039|23027|16
1754574190000|2025-08-07 13:43:10|23045.1|23033.1|23045.2|23033.2|23046.3|23034.3|23042.7|23030.7|10
1754574200000|2025-08-07 13:43:20|23045.4|23033.4|23049.9|23037.9|23051.2|23039.2|23044.2|23032.2|45
1754574210000|2025-08-07 13:43:30|23051.2|23039.2|23042.4|23030.4|23051.2|23039.2|23042.4|23030.4|20
1754574220000|2025-08-07 13:43:40|23041|23029|23047.4|23035.4|23047.6|23035.6|23041|23029|15
1754574230000|2025-08-07 13:43:50|23047.6|23035.6|23051.3|23039.3|23052.7|23040.7|23047.6|23035.6|10
1754574240000|2025-08-07 13:44:00|23052.4|23040.4|23052.4|23040.4|23052.4|23040.4|23049.9|23037.9|6
1754574250000|2025-08-07 13:44:10|23048.8|23036.8|23051.3|23039.3|23052.4|23040.4|23048.8|23036.8|18
1754574260000|2025-08-07 13:44:20|23052.4|23040.4|23050.1|23038.1|23056.3|23044.3|23050.1|23038.1|33
1754574270000|2025-08-07 13:44:30|23051.3|23039.3|23055.1|23043.1|23055.2|23043.2|23050.1|23038.1|1
1754574280000|2025-08-07 13:44:40|23056.2|23044.2|23047.7|23035.7|23061.3|23049.3|23047.7|23035.7|33
1754574290000|2025-08-07 13:44:50|23046.5|23034.5|23044.9|23032.9|23048.8|23036.8|23037.7|23025.7|58
1754574300000|2025-08-07 13:45:00|23056.2|23044.2|23063.7|23051.7|23065.8|23053.8|23056.2|23044.2|58
1754574310000|2025-08-07 13:45:10|23064.9|23052.9|23084.9|23072.9|23084.9|23072.9|23064.9|23052.9|47
1754574320000|2025-08-07 13:45:20|23084.4|23072.4|23087.4|23075.4|23092.4|23080.4|23082.2|23070.2|63
1754574330000|2025-08-07 13:45:30|23088.5|23076.5|23072.4|23060.4|23088.5|23076.5|23071.3|23059.3|11
1754574340000|2025-08-07 13:45:40|23072.6|23060.6|23077.2|23065.2|23079.6|23067.6|23068.8|23056.8|27
1754574350000|2025-08-07 13:45:50|23077.1|23065.1|23069.9|23057.9|23077.1|23065.1|23068.8|23056.8|31
1754574360000|2025-08-07 13:46:00|23070.1|23058.1|23062.4|23050.4|23070.1|23058.1|23062.4|23050.4|16
1754574370000|2025-08-07 13:46:10|23067.4|23055.4|23068.8|23056.8|23068.8|23056.8|23067.4|23055.4|3
1754574380000|2025-08-07 13:46:20|23068.5|23056.5|23067.6|23055.6|23068.5|23056.5|23062.7|23050.7|8
1754574390000|2025-08-07 13:46:30|23066.2|23054.2|23068.8|23056.8|23068.8|23056.8|23062.7|23050.7|2
1754574400000|2025-08-07 13:46:40|23061|23049|23063.3|23051.3|23063.3|23051.3|23058.5|23046.5|18
1754574410000|2025-08-07 13:46:50|23062.2|23050.2|23062.2|23050.2|23063.3|23051.3|23058.5|23046.5|4
1754574420000|2025-08-07 13:47:00|23067.4|23055.4|23069.7|23057.7|23069.7|23057.7|23062.2|23050.2|9
1754574430000|2025-08-07 13:47:10|23069.9|23057.9|23083|23071|23084.6|23072.6|23069.9|23057.9|38
1754574440000|2025-08-07 13:47:20|23085.5|23073.5|23086|23074|23086|23074|23080.6|23068.6|22
1754574450000|2025-08-07 13:47:30|23088.1|23076.1|23094.2|23082.2|23095.5|23083.5|23088.1|23076.1|33
1754574460000|2025-08-07 13:47:40|23096.9|23084.9|23099.2|23087.2|23100.3|23088.3|23096.9|23084.9|13
1754574470000|2025-08-07 13:47:50|23099.4|23087.4|23103.5|23091.5|23104.9|23092.9|23099.4|23087.4|10
1754574480000|2025-08-07 13:48:00|23102.2|23090.2|23089.7|23077.7|23104.7|23092.7|23087.6|23075.6|41
1754574490000|2025-08-07 13:48:10|23089.9|23077.9|23087.2|23075.2|23096|23084|23087.1|23075.1|8
1754574500000|2025-08-07 13:48:20|23088.3|23076.3|23092.1|23080.1|23092.2|23080.2|23087.1|23075.1|9
1754574510000|2025-08-07 13:48:30|23091|23079|23103.5|23091.5|23103.5|23091.5|23091|23079|42
1754574520000|2025-08-07 13:48:40|23100.2|23088.2|23091|23079|23102.4|23090.4|23091|23079|22
1754574530000|2025-08-07 13:48:50|23082.4|23070.4|23082.4|23070.4|23084.9|23072.9|23082.4|23070.4|7
1754574540000|2025-08-07 13:49:00|23080.1|23068.1|23082.6|23070.6|23083.8|23071.8|23075.3|23063.3|20
1754574550000|2025-08-07 13:49:10|23083.7|23071.7|23076|23064|23084.9|23072.9|23075.8|23063.8|10
1754574560000|2025-08-07 13:49:20|23075.8|23063.8|23068.7|23056.7|23075.8|23063.8|23059.9|23047.9|27
1754574570000|2025-08-07 13:49:30|23066.2|23054.2|23064.9|23052.9|23067.6|23055.6|23058.8|23046.8|21
1754574580000|2025-08-07 13:49:40|23065.1|23053.1|23055.1|23043.1|23065.1|23053.1|23055.1|23043.1|13
1754574590000|2025-08-07 13:49:50|23054|23042|23050.1|23038.1|23055.3|23043.3|23050.1|23038.1|12
1754574600000|2025-08-07 13:50:00|23049|23037|23046.3|23034.3|23049|23037|23041.2|23029.2|34
1754574610000|2025-08-07 13:50:10|23047.4|23035.4|23057.4|23045.4|23057.4|23045.4|23046.3|23034.3|23
1754574620000|2025-08-07 13:50:20|23055.1|23043.1|23047.2|23035.2|23057.4|23045.4|23046|23034|51
1754574630000|2025-08-07 13:50:30|23047.4|23035.4|23047.2|23035.2|23048.5|23036.5|23044.9|23032.9|4
1754574640000|2025-08-07 13:50:40|23046.2|23034.2|23042.1|23030.1|23047.2|23035.2|23038.7|23026.7|5
1754574650000|2025-08-07 13:50:50|23041.6|23029.6|23031|23019|23041.6|23029.6|23027.4|23015.4|27
1754574660000|2025-08-07 13:51:00|23030.1|23018.1|23023.7|23011.7|23030.1|23018.1|23023.7|23011.7|21
1754574670000|2025-08-07 13:51:10|23023.8|23011.8|23011.3|22999.3|23024.9|23012.9|23011.3|22999.3|29
1754574680000|2025-08-07 13:51:20|23013.8|23001.8|22999.9|22987.9|23013.8|23001.8|22999.9|22987.9|7
1754574690000|2025-08-07 13:51:30|23004.2|22992.2|23004.7|22992.7|23004.7|22992.7|22999.9|22987.9|10
1754574700000|2025-08-07 13:51:40|23004.9|22992.9|22994.9|22982.9|23004.9|22992.9|22992.2|22980.2|57
1754574710000|2025-08-07 13:51:50|22996|22984|22997.2|22985.2|22998.5|22986.5|22994.9|22982.9|7
1754574720000|2025-08-07 13:52:00|22997.1|22985.1|22984.7|22972.7|22997.2|22985.2|22982.4|22970.4|42
1754574730000|2025-08-07 13:52:10|22982.4|22970.4|22979.7|22967.7|22982.4|22970.4|22976|22964|24
1754574740000|2025-08-07 13:52:20|22979.6|22967.6|22986.2|22974.2|22989.6|22977.6|22977.2|22965.2|16
1754574750000|2025-08-07 13:52:30|22985.1|22973.1|22979.6|22967.6|22987.2|22975.2|22979.6|22967.6|4
1754574760000|2025-08-07 13:52:40|22978.5|22966.5|22976|22964|22984.7|22972.7|22976|22964|16
1754574770000|2025-08-07 13:52:50|22977.1|22965.1|22997.4|22985.4|22999.9|22987.9|22974.7|22962.7|20
1754574780000|2025-08-07 13:53:00|22998.5|22986.5|22992.4|22980.4|22998.7|22986.7|22984.9|22972.9|28
1754574790000|2025-08-07 13:53:10|22992.6|22980.6|22988.7|22976.7|22996.2|22984.2|22988.7|22976.7|7
1754574800000|2025-08-07 13:53:20|22987.6|22975.6|22976.3|22964.3|22987.6|22975.6|22974.9|22962.9|22
1754574810000|2025-08-07 13:53:30|22977.4|22965.4|22967.6|22955.6|22978.8|22966.8|22965.3|22953.3|10
1754574820000|2025-08-07 13:53:40|22963.3|22951.3|22970.1|22958.1|22970.3|22958.3|22962.6|22950.6|27
1754574830000|2025-08-07 13:53:50|22966.5|22954.5|22966.3|22954.3|22976.5|22964.5|22965.1|22953.1|56
1754574840000|2025-08-07 13:54:00|22965.3|22953.3|22967.6|22955.6|22968.8|22956.8|22962.6|22950.6|7
1754574850000|2025-08-07 13:54:10|22968.1|22956.1|22985.3|22973.3|22985.3|22973.3|22968.1|22956.1|14
1754574860000|2025-08-07 13:54:20|22985.1|22973.1|22987.8|22975.8|22987.8|22975.8|22985.1|22973.1|3
1754574870000|2025-08-07 13:54:30|22988.8|22976.8|22997.2|22985.2|22998.3|22986.3|22987.8|22975.8|39
1754574880000|2025-08-07 13:54:40|22996|22984|22999.9|22987.9|22999.9|22987.9|22987.4|22975.4|11
1754574890000|2025-08-07 13:54:50|22997.2|22985.2|22997.4|22985.4|22998.5|22986.5|22997.2|22985.2|1
1754574900000|2025-08-07 13:55:00|22996.3|22984.3|23004.7|22992.7|23004.9|22992.9|22996.3|22984.3|20
1754574910000|2025-08-07 13:55:10|23004.9|22992.9|22990.3|22978.3|23004.9|22992.9|22990.3|22978.3|8
1754574920000|2025-08-07 13:55:20|22987.8|22975.8|22975.3|22963.3|22987.8|22975.8|22975.3|22963.3|6
1754574930000|2025-08-07 13:55:30|22972.9|22960.9|22970.3|22958.3|22972.9|22960.9|22963.7|22951.7|10
1754574940000|2025-08-07 13:55:40|22972.9|22960.9|22977.6|22965.6|22981.3|22969.3|22972.9|22960.9|13
1754574950000|2025-08-07 13:55:50|22976.5|22964.5|22974.9|22962.9|22980.3|22968.3|22971.5|22959.5|10
1754574960000|2025-08-07 13:56:00|22975.1|22963.1|22968.7|22956.7|22975.1|22963.1|22968.7|22956.7|3
1754574970000|2025-08-07 13:56:10|22968.8|22956.8|22962.6|22950.6|22968.8|22956.8|22962.4|22950.4|5
1754574980000|2025-08-07 13:56:20|22962.8|22950.8|22966.2|22954.2|22971.2|22959.2|22962.8|22950.8|8
1754574990000|2025-08-07 13:56:30|22966.5|22954.5|22967.8|22955.8|22968.8|22956.8|22966.3|22954.3|4
1754575000000|2025-08-07 13:56:40|22968.8|22956.8|22968.8|22956.8|22968.8|22956.8|22968.8|22956.8|1
1754575010000|2025-08-07 13:56:50|22971.3|22959.3|22967.6|22955.6|22972.8|22960.8|22965.3|22953.3|15
1754575020000|2025-08-07 13:57:00|22966.5|22954.5|22964|22952|22967.6|22955.6|22961.5|22949.5|7
1754575030000|2025-08-07 13:57:10|22965.1|22953.1|22961.9|22949.9|22965.1|22953.1|22956.9|22944.9|10
1754575040000|2025-08-07 13:57:20|22953.1|22941.1|22943.1|22931.1|22953.1|22941.1|22943.1|22931.1|17
1754575050000|2025-08-07 13:57:30|22946.5|22934.5|22962.9|22950.9|22962.9|22950.9|22945.8|22933.8|24
1754575060000|2025-08-07 13:57:40|22962.8|22950.8|22959.4|22947.4|22962.8|22950.8|22959.4|22947.4|8
1754575070000|2025-08-07 13:57:50|22960.4|22948.4|22954|22942|22960.6|22948.6|22954|22942|9
1754575080000|2025-08-07 13:58:00|22954.4|22942.4|22951.9|22939.9|22955.6|22943.6|22946.7|22934.7|15
1754575090000|2025-08-07 13:58:10|22951.5|22939.5|22954.4|22942.4|22954.4|22942.4|22950.3|22938.3|3
1754575100000|2025-08-07 13:58:20|22954.2|22942.2|22943.1|22931.1|22954.2|22942.2|22942|22930|27
1754575110000|2025-08-07 13:58:30|22941.9|22929.9|22945.4|22933.4|22947.8|22935.8|22941.7|22929.7|30
1754575120000|2025-08-07 13:58:40|22944.2|22932.2|22945.6|22933.6|22945.6|22933.6|22944.2|22932.2|2
1754575130000|2025-08-07 13:58:50|22945.4|22933.4|22943.1|22931.1|22950.8|22938.8|22938.8|22926.8|24
1754575140000|2025-08-07 13:59:00|22944.2|22932.2|22940.6|22928.6|22944.2|22932.2|22939.5|22927.5|13
1754575150000|2025-08-07 13:59:10|22939.5|22927.5|22938.1|22926.1|22939.5|22927.5|22934.5|22922.5|11
1754575160000|2025-08-07 13:59:20|22940.6|22928.6|22938.3|22926.3|22940.6|22928.6|22938.3|22926.3|17
1754575170000|2025-08-07 13:59:30|22937.2|22925.2|22933.3|22921.3|22938.1|22926.1|22928.4|22916.4|31
1754575180000|2025-08-07 13:59:40|22932|22920|22927|22915|22932|22920|22926.7|22914.7|4
1754575190000|2025-08-07 13:59:50|22918.3|22906.3|22922|22910|22923.1|22911.1|22914.9|22902.9|33
1754575200000|2025-08-07 14:00:00|22923.1|22911.1|22919.5|22907.5|22923.1|22911.1|22914.5|22902.5|33
1754575210000|2025-08-07 14:00:10|22917|22905|22929.5|22917.5|22929.5|22917.5|22917|22905|19
1754575220000|2025-08-07 14:00:20|22930.6|22918.6|22936.9|22924.9|22941.7|22929.7|22930.6|22918.6|23
1754575230000|2025-08-07 14:00:30|22935.8|22923.8|22937.9|22925.9|22938.1|22926.1|22935.8|22923.8|10
1754575240000|2025-08-07 14:00:40|22932.8|22920.8|22930.4|22918.4|22933.1|22921.1|22930.4|22918.4|7
1754575250000|2025-08-07 14:00:50|22929.4|22917.4|22922.9|22910.9|22931.7|22919.7|22922.9|22910.9|14
1754575260000|2025-08-07 14:01:00|22923.1|22911.1|22925.3|22913.3|22928.1|22916.1|22923.1|22911.1|9
1754575270000|2025-08-07 14:01:10|22923.1|22911.1|22922.9|22910.9|22923.1|22911.1|22920.6|22908.6|12
1754575280000|2025-08-07 14:01:20|22924.2|22912.2|22926.7|22914.7|22929.4|22917.4|22924.2|22912.2|21
1754575290000|2025-08-07 14:01:30|22926.2|22914.2|22925.8|22913.8|22926.2|22914.2|22925.4|22913.4|22
1754575300000|2025-08-07 14:01:40|22925.6|22913.6|22910.8|22898.8|22925.6|22913.6|22909.5|22897.5|30
1754575310000|2025-08-07 14:01:50|22910.4|22898.4|22915.1|22903.1|22915.1|22903.1|22905.8|22893.8|24
1754575320000|2025-08-07 14:02:00|22915.6|22903.6|22913.1|22901.1|22915.6|22903.6|22908.3|22896.3|10
1754575330000|2025-08-07 14:02:10|22913.3|22901.3|22913.5|22901.5|22913.5|22901.5|22908.5|22896.5|14
1754575340000|2025-08-07 14:02:20|22913.1|22901.1|22913.1|22901.1|22914.4|22902.4|22913.1|22901.1|1
1754575350000|2025-08-07 14:02:30|22912|22900|22915.8|22903.8|22918.1|22906.1|22912|22900|5
1754575360000|2025-08-07 14:02:40|22915.6|22903.6|22915.8|22903.8|22918.3|22906.3|22911|22899|9
1754575370000|2025-08-07 14:02:50|22915.6|22903.6|22918.3|22906.3|22919.5|22907.5|22913.3|22901.3|10
1754575380000|2025-08-07 14:03:00|22918.1|22906.1|22919.5|22907.5|22919.5|22907.5|22915.8|22903.8|3
1754575390000|2025-08-07 14:03:10|22923.1|22911.1|22930.6|22918.6|22935.6|22923.6|22923.1|22911.1|7
1754575400000|2025-08-07 14:03:20|22928.1|22916.1|22918.3|22906.3|22928.1|22916.1|22915.8|22903.8|13
1754575410000|2025-08-07 14:03:30|22917.2|22905.2|22920.6|22908.6|22923.3|22911.3|22916|22904|20
1754575420000|2025-08-07 14:03:40|22923.1|22911.1|22929.5|22917.5|22930.6|22918.6|22923.1|22911.1|2
1754575430000|2025-08-07 14:03:50|22929.9|22917.9|22935.6|22923.6|22935.6|22923.6|22929.5|22917.5|7
1754575440000|2025-08-07 14:04:00|22934.5|22922.5|22928.5|22916.5|22935.6|22923.6|22928.3|22916.3|7
1754575450000|2025-08-07 14:04:10|22928.3|22916.3|22935.8|22923.8|22935.8|22923.8|22928.3|22916.3|15
1754575460000|2025-08-07 14:04:20|22933.5|22921.5|22925.6|22913.6|22933.5|22921.5|22923.5|22911.5|11
1754575470000|2025-08-07 14:04:30|22924.5|22912.5|22915.8|22903.8|22924.5|22912.5|22915.6|22903.6|18
1754575480000|2025-08-07 14:04:40|22920.4|22908.4|22929.4|22917.4|22929.4|22917.4|22920.4|22908.4|7
1754575490000|2025-08-07 14:04:50|22928.1|22916.1|22931.9|22919.9|22931.9|22919.9|22928.1|22916.1|4
1754575500000|2025-08-07 14:05:00|22940.8|22928.8|22938.5|22926.5|22944.4|22932.4|22936|22924|30
1754575510000|2025-08-07 14:05:10|22939.4|22927.4|22943.1|22931.1|22944.2|22932.2|22937|22925|20
1754575520000|2025-08-07 14:05:20|22944.4|22932.4|22950.3|22938.3|22951.7|22939.7|22943.1|22931.1|23
1754575530000|2025-08-07 14:05:30|22955.4|22943.4|22952.9|22940.9|22958.9|22946.9|22950.4|22938.4|8
1754575540000|2025-08-07 14:05:40|22951.9|22939.9|22960.4|22948.4|22960.4|22948.4|22951.7|22939.7|25
1754575550000|2025-08-07 14:05:50|22960.6|22948.6|22963.1|22951.1|22968.1|22956.1|22959.2|22947.2|30
1754575560000|2025-08-07 14:06:00|22958.3|22946.3|22958.5|22946.5|22960.8|22948.8|22957.8|22945.8|13
1754575570000|2025-08-07 14:06:10|22958.3|22946.3|22968.1|22956.1|22968.1|22956.1|22958.3|22946.3|12
1754575580000|2025-08-07 14:06:20|22970.6|22958.6|22961|22949|22970.6|22958.6|22956|22944|25
1754575590000|2025-08-07 14:06:30|22962|22950|22973.1|22961.1|22973.1|22961.1|22961|22949|15
1754575600000|2025-08-07 14:06:40|22972.9|22960.9|22973.3|22961.3|22974.5|22962.5|22971|22959|19
1754575610000|2025-08-07 14:06:50|22973.5|22961.5|22975.6|22963.6|22976.9|22964.9|22973.3|22961.3|20
1754575620000|2025-08-07 14:07:00|22974.5|22962.5|22972.9|22960.9|22974.5|22962.5|22966|22954|16
1754575630000|2025-08-07 14:07:10|22973.3|22961.3|22970.8|22958.8|22975.6|22963.6|22969.9|22957.9|13
1754575640000|2025-08-07 14:07:20|22971|22959|22973.3|22961.3|22976|22964|22971|22959|14
1754575650000|2025-08-07 14:07:30|22973.6|22961.6|22971|22959|22979.4|22967.4|22967.2|22955.2|41
1754575660000|2025-08-07 14:07:40|22970.8|22958.8|22970.8|22958.8|22973.3|22961.3|22960.8|22948.8|17
1754575670000|2025-08-07 14:07:50|22973.1|22961.1|22959.4|22947.4|22973.1|22961.1|22957.9|22945.9|21
1754575680000|2025-08-07 14:08:00|22958.1|22946.1|22960.3|22948.3|22960.4|22948.4|22956.7|22944.7|4
1754575690000|2025-08-07 14:08:10|22959|22947|22967.8|22955.8|22967.8|22955.8|22956.5|22944.5|26
1754575700000|2025-08-07 14:08:20|22970.3|22958.3|22970.4|22958.4|22972.9|22960.9|22970.3|22958.3|9
1754575710000|2025-08-07 14:08:30|22972.6|22960.6|22975.4|22963.4|22979.4|22967.4|22971.7|22959.7|24
1754575720000|2025-08-07 14:08:40|22975.6|22963.6|22981.7|22969.7|22981.7|22969.7|22970.6|22958.6|29
1754575730000|2025-08-07 14:08:50|22980.4|22968.4|22987.8|22975.8|22987.9|22975.9|22980.4|22968.4|17
1754575740000|2025-08-07 14:09:00|22987.9|22975.9|22990.3|22978.3|22992.8|22980.8|22982.9|22970.9|23
1754575750000|2025-08-07 14:09:10|22988.1|22976.1|22990.3|22978.3|22990.3|22978.3|22985.4|22973.4|9
1754575760000|2025-08-07 14:09:20|22991.4|22979.4|22992.8|22980.8|22994|22982|22991.4|22979.4|13
1754575770000|2025-08-07 14:09:30|22992.9|22980.9|22996.5|22984.5|23000.3|22988.3|22992.9|22980.9|39
1754575780000|2025-08-07 14:09:40|22997.4|22985.4|23004.9|22992.9|23004.9|22992.9|22995.3|22983.3|15
1754575790000|2025-08-07 14:09:50|23005.1|22993.1|23003.9|22991.9|23007.1|22995.1|23003.7|22991.7|35
1754575800000|2025-08-07 14:10:00|23000.1|22988.1|22996.5|22984.5|23000.3|22988.3|22996.5|22984.5|8
1754575810000|2025-08-07 14:10:10|22990.3|22978.3|22980.3|22968.3|22990.3|22978.3|22978.9|22966.9|18
1754575820000|2025-08-07 14:10:20|22979.2|22967.2|22983|22971|22984.9|22972.9|22977.8|22965.8|10
1754575830000|2025-08-07 14:10:30|22984|22972|22980.1|22968.1|22990.1|22978.1|22980.1|22968.1|7
1754575840000|2025-08-07 14:10:40|22980.3|22968.3|22980.1|22968.1|22981.4|22969.4|22980.1|22968.1|3
1754575850000|2025-08-07 14:10:50|22982.4|22970.4|22985.1|22973.1|22985.1|22973.1|22979.9|22967.9|2
1754575860000|2025-08-07 14:11:00|22984.9|22972.9|22982.4|22970.4|22984.9|22972.9|22981.4|22969.4|6
1754575870000|2025-08-07 14:11:10|22982.6|22970.6|22988.9|22976.9|22990.3|22978.3|22982.4|22970.4|8
1754575880000|2025-08-07 14:11:20|22987.8|22975.8|22987.4|22975.4|22991.9|22979.9|22985.5|22973.5|11
1754575890000|2025-08-07 14:11:30|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|22981.7|22969.7|6
1754575900000|2025-08-07 14:11:40|22989.2|22977.2|22988.1|22976.1|22993|22981|22988.1|22976.1|13
1754575910000|2025-08-07 14:11:50|22985.8|22973.8|22980.6|22968.6|22988.1|22976.1|22980.1|22968.1|5
1754575920000|2025-08-07 14:12:00|22983|22971|22985.3|22973.3|22985.3|22973.3|22982.8|22970.8|10
1754575930000|2025-08-07 14:12:10|22984.2|22972.2|22973|22961|22984.2|22972.2|22973|22961|6
1754575940000|2025-08-07 14:12:20|22971.7|22959.7|22969|22957|22971.7|22959.7|22966.7|22954.7|11
1754575950000|2025-08-07 14:12:30|22968|22956|22958|22946|22968|22956|22958|22946|15
1754575960000|2025-08-07 14:12:40|22957.8|22945.8|22960.6|22948.6|22965.5|22953.5|22955.3|22943.3|12
1754575970000|2025-08-07 14:12:50|22961.7|22949.7|22960.3|22948.3|22965.5|22953.5|22959|22947|2
1754575980000|2025-08-07 14:13:00|22958|22946|22955.3|22943.3|22960.3|22948.3|22955.1|22943.1|8
1754575990000|2025-08-07 14:13:10|22954.9|22942.9|22957.6|22945.6|22957.6|22945.6|22953.9|22941.9|5
1754576000000|2025-08-07 14:13:20|22956.4|22944.4|22958.9|22946.9|22962.4|22950.4|22956.4|22944.4|10
1754576010000|2025-08-07 14:13:30|22958.7|22946.7|22957.8|22945.8|22960.1|22948.1|22957.6|22945.6|5
1754576020000|2025-08-07 14:13:40|22958|22946|22954|22942|22961.4|22949.4|22954|22942|3
1754576030000|2025-08-07 14:13:50|22953.7|22941.7|22951.4|22939.4|22953.7|22941.7|22951.4|22939.4|2
1754576040000|2025-08-07 14:14:00|22956.2|22944.2|22963.9|22951.9|22965.3|22953.3|22955.3|22943.3|21
1754576050000|2025-08-07 14:14:10|22962.6|22950.6|22952.6|22940.6|22963.9|22951.9|22952.4|22940.4|17
1754576060000|2025-08-07 14:14:20|22952.4|22940.4|22952.8|22940.8|22957.4|22945.4|22952.4|22940.4|17
1754576070000|2025-08-07 14:14:30|22952.4|22940.4|22951.4|22939.4|22953.3|22941.3|22951.4|22939.4|10
1754576080000|2025-08-07 14:14:40|22951.2|22939.2|22954.9|22942.9|22957.4|22945.4|22951.2|22939.2|5
1754576090000|2025-08-07 14:14:50|22957.4|22945.4|22957.4|22945.4|22957.4|22945.4|22956.4|22944.4|2
1754576100000|2025-08-07 14:15:00|22958.5|22946.5|22963.9|22951.9|22966|22954|22958.5|22946.5|9
1754576110000|2025-08-07 14:15:10|22959.9|22947.9|22959.9|22947.9|22959.9|22947.9|22959.9|22947.9|2
1754576120000|2025-08-07 14:15:20|22957.8|22945.8|22961.4|22949.4|22961.4|22949.4|22956.5|22944.5|7
1754576130000|2025-08-07 14:15:30|22962.6|22950.6|22957.6|22945.6|22962.6|22950.6|22957.6|22945.6|3
1754576140000|2025-08-07 14:15:40|||||||||6
1754576150000|2025-08-07 14:15:50|22958.7|22946.7|22957.6|22945.6|22958.7|22946.7|22957.6|22945.6|0
1754576160000|2025-08-07 14:16:00|22959.8|22947.8|22963.9|22951.9|22963.9|22951.9|22959.8|22947.8|6
1754576170000|2025-08-07 14:16:10|22962.6|22950.6|22966.4|22954.4|22966.4|22954.4|22960.1|22948.1|7
1754576180000|2025-08-07 14:16:20|22965.3|22953.3|22977.6|22965.6|22977.6|22965.6|22965.1|22953.1|16
1754576190000|2025-08-07 14:16:30|22978.9|22966.9|22979.9|22967.9|22979.9|22967.9|22977.4|22965.4|1
1754576200000|2025-08-07 14:16:40|22980.3|22968.3|22987.4|22975.4|22987.4|22975.4|22980.3|22968.3|5
1754576210000|2025-08-07 14:16:50|22981.4|22969.4|22980.3|22968.3|22981.4|22969.4|22979.2|22967.2|1
1754576220000|2025-08-07 14:17:00|22982.4|22970.4|22990.3|22978.3|22990.3|22978.3|22982.4|22970.4|10
1754576230000|2025-08-07 14:17:10|22990.1|22978.1|22988.9|22976.9|22990.1|22978.1|22987.6|22975.6|4
1754576240000|2025-08-07 14:17:20|22985.6|22973.6|22986.4|22974.4|22989.9|22977.9|22985.1|22973.1|6
1754576250000|2025-08-07 14:17:30|22985.1|22973.1|22987.6|22975.6|22987.6|22975.6|22985.1|22973.1|2
1754576260000|2025-08-07 14:17:40|22988.1|22976.1|22992.6|22980.6|22997.4|22985.4|22988.1|22976.1|6
1754576270000|2025-08-07 14:17:50|22991.4|22979.4|22992.8|22980.8|22994.9|22982.9|22990.1|22978.1|8
1754576280000|2025-08-07 14:18:00|22994.9|22982.9|22998.9|22986.9|22998.9|22986.9|22992.8|22980.8|4
1754576290000|2025-08-07 14:18:10|22999.2|22987.2|22998.1|22986.1|23002.6|22990.6|22998.1|22986.1|12
1754576300000|2025-08-07 14:18:20|22998|22986|22999|22987|23001.7|22989.7|22996.7|22984.7|12
1754576310000|2025-08-07 14:18:30|22998|22986|23005.5|22993.5|23007.8|22995.8|22998|22986|19
1754576320000|2025-08-07 14:18:40|23004.4|22992.4|22995.3|22983.3|23004.4|22992.4|22994.2|22982.2|5
1754576330000|2025-08-07 14:18:50|22996.7|22984.7|23000.3|22988.3|23000.3|22988.3|22996.7|22984.7|6
1754576340000|2025-08-07 14:19:00|23000.5|22988.5|23000.3|22988.3|23005.5|22993.5|23000.3|22988.3|8
1754576350000|2025-08-07 14:19:10|22999.2|22987.2|23007.8|22995.8|23007.8|22995.8|22996.7|22984.7|12
1754576360000|2025-08-07 14:19:20|23008|22996|23005.3|22993.3|23010.3|22998.3|23004.9|22992.9|20
1754576370000|2025-08-07 14:19:30|23010.1|22998.1|23007.8|22995.8|23010.1|22998.1|23007.8|22995.8|10
1754576380000|2025-08-07 14:19:40|23007.3|22995.3|23005.1|22993.1|23007.3|22995.3|23005.1|22993.1|5
1754576390000|2025-08-07 14:19:50|22999.2|22987.2|22999.2|22987.2|22999.2|22987.2|22999.2|22987.2|50
1754576400000|2025-08-07 14:20:00|22999.7|22987.7|23014.9|23002.9|23014.9|23002.9|22999.2|22987.2|93
1754576410000|2025-08-07 14:20:10|23012.8|23000.8|23015.3|23003.3|23015.3|23003.3|23010.3|22998.3|5
1754576420000|2025-08-07 14:20:20|23016.4|23004.4|23015.1|23003.1|23016.4|23004.4|23010.1|22998.1|3
1754576430000|2025-08-07 14:20:30|23016.4|23004.4|23014.9|23002.9|23017.4|23005.4|23014.8|23002.8|10
1754576440000|2025-08-07 14:20:40|23015|23003|23012.5|23000.5|23015|23003|23007.6|22995.6|10
1754576450000|2025-08-07 14:20:50|23011.5|22999.5|23008.9|22996.9|23012.5|23000.5|23008.9|22996.9|1
1754576460000|2025-08-07 14:21:00|23012.1|23000.1|23010.1|22998.1|23012.6|23000.6|23010.1|22998.1|8
1754576470000|2025-08-07 14:21:10|23013.9|23001.9|23015.1|23003.1|23015.1|23003.1|23013.9|23001.9|1
1754576480000|2025-08-07 14:21:20|23013|23001|23012.6|23000.6|23013.9|23001.9|23010.3|22998.3|4
1754576490000|2025-08-07 14:21:30|23011.4|22999.4|23012.6|23000.6|23012.6|23000.6|23010.3|22998.3|0
1754576500000|2025-08-07 14:21:40|23010.1|22998.1|23012.6|23000.6|23012.6|23000.6|23010.1|22998.1|2
1754576510000|2025-08-07 14:21:50|23011.5|22999.5|23011.4|22999.4|23013.9|23001.9|23010.3|22998.3|7
1754576520000|2025-08-07 14:22:00|23007.6|22995.6|23011.4|22999.4|23011.4|22999.4|23007.5|22995.5|6
1754576530000|2025-08-07 14:22:10|||||||||4
1754576540000|2025-08-07 14:22:20|23010.3|22998.3|23010.3|22998.3|23010.3|22998.3|23010.3|22998.3|3
1754576550000|2025-08-07 14:22:30|23011.4|22999.4|23010.3|22998.3|23011.4|22999.4|23010.3|22998.3|1
1754576560000|2025-08-07 14:22:40|||||||||3
1754576570000|2025-08-07 14:22:50|23011.4|22999.4|23016.4|23004.4|23016.4|23004.4|23010.6|22998.6|6
1754576580000|2025-08-07 14:23:00|23016.5|23004.5|23015.3|23003.3|23016.5|23004.5|23015.1|23003.1|3
1754576590000|2025-08-07 14:23:10|23012.8|23000.8|23010|22998|23012.8|23000.8|23008.9|22996.9|19
1754576600000|2025-08-07 14:23:20|23011.4|22999.4|23012.6|23000.6|23012.6|23000.6|23011.4|22999.4|0
1754576610000|2025-08-07 14:23:30|23011.4|22999.4|23007.6|22995.6|23011.4|22999.4|23005|22993|15
1754576620000|2025-08-07 14:23:40|23009|22997|23011.4|22999.4|23011.4|22999.4|23009|22997|1
1754576630000|2025-08-07 14:23:50|23008.9|22996.9|23008.9|22996.9|23008.9|22996.9|23008.9|22996.9|3
1754576640000|2025-08-07 14:24:00|23005.1|22993.1|23005.1|22993.1|23005.1|22993.1|23005.1|22993.1|2
1754576650000|2025-08-07 14:24:10|23005|22993|23007.8|22995.8|23007.8|22995.8|23005|22993|2
1754576670000|2025-08-07 14:24:30|23006.4|22994.4|22985.5|22973.5|23006.4|22994.4|22985.5|22973.5|15
1754576680000|2025-08-07 14:24:40|22985.3|22973.3|22992.8|22980.8|22992.8|22980.8|22984.2|22972.2|4
1754576690000|2025-08-07 14:24:50|22990.6|22978.6|22990.3|22978.3|22990.6|22978.6|22990.3|22978.3|0
1754576700000|2025-08-07 14:25:00|22992.5|22980.5|22995.3|22983.3|22995.5|22983.5|22992.5|22980.5|3
1754576710000|2025-08-07 14:25:10|22993.1|22981.1|22992.8|22980.8|22995.3|22983.3|22992.8|22980.8|0
1754576720000|2025-08-07 14:25:20|22995.3|22983.3|23002.8|22990.8|23002.8|22990.8|22995.3|22983.3|4
1754576730000|2025-08-07 14:25:30|23003.9|22991.9|23007.8|22995.8|23007.8|22995.8|23002.8|22990.8|10
1754576740000|2025-08-07 14:25:40|23007.3|22995.3|23000.6|22988.6|23007.3|22995.3|23000.6|22988.6|12
1754576750000|2025-08-07 14:25:50|23000.5|22988.5|22997.8|22985.8|23000.5|22988.5|22994.2|22982.2|6
1754576760000|2025-08-07 14:26:00|22996.7|22984.7|22995.5|22983.5|22997.8|22985.8|22995.5|22983.5|4
1754576770000|2025-08-07 14:26:10|22995.6|22983.6|22995.5|22983.5|23000.3|22988.3|22994.2|22982.2|5
1754576780000|2025-08-07 14:26:20|22997.8|22985.8|23002.8|22990.8|23002.8|22990.8|22997.6|22985.6|3
1754576790000|2025-08-07 14:26:30|23001.7|22989.7|23005.3|22993.3|23007.8|22995.8|23000.3|22988.3|12
1754576800000|2025-08-07 14:26:40|23004.1|22992.1|22998|22986|23004.2|22992.2|22998|22986|10
1754576810000|2025-08-07 14:26:50|22996.7|22984.7|22997.8|22985.8|22997.8|22985.8|22995.5|22983.5|0
1754576820000|2025-08-07 14:27:00|22999.1|22987.1|23000.5|22988.5|23003.1|22991.1|22999.1|22987.1|4
1754576840000|2025-08-07 14:27:20|23000.3|22988.3|23000.3|22988.3|23000.3|22988.3|23000.3|22988.3|0
1754576850000|2025-08-07 14:27:30|22999.2|22987.2|22999.2|22987.2|23000.3|22988.3|22999.2|22987.2|1
1754576860000|2025-08-07 14:27:40|22995.5|22983.5|22985.8|22973.8|22995.5|22983.5|22985.8|22973.8|7
1754576870000|2025-08-07 14:27:50|22985.6|22973.6|22988.1|22976.1|22988.1|22976.1|22985.6|22973.6|29
1754576880000|2025-08-07 14:28:00|22987.8|22975.8|22980.6|22968.6|22987.8|22975.8|22978.3|22966.3|17
1754576890000|2025-08-07 14:28:10|22979.6|22967.6|22978.1|22966.1|22980.6|22968.6|22965.8|22953.8|32
1754576900000|2025-08-07 14:28:20|22979.4|22967.4|22978.1|22966.1|22979.4|22967.4|22977.1|22965.1|2
1754576910000|2025-08-07 14:28:30|22976|22964|22978.1|22966.1|22978.1|22966.1|22976|22964|2
1754576920000|2025-08-07 14:28:40|22970.8|22958.8|22972.1|22960.1|22974.6|22962.6|22970.6|22958.6|5
1754576930000|2025-08-07 14:28:50|22973.3|22961.3|22971|22959|22973.3|22961.3|22971|22959|5
1754576940000|2025-08-07 14:29:00|22968.5|22956.5|22970.8|22958.8|22970.8|22958.8|22968.5|22956.5|2
1754576950000|2025-08-07 14:29:10|22969.6|22957.6|22963.3|22951.3|22969.6|22957.6|22963.3|22951.3|5
1754576960000|2025-08-07 14:29:20|22960.8|22948.8|22963.3|22951.3|22963.3|22951.3|22960.8|22948.8|9
1754576970000|2025-08-07 14:29:30|22958.5|22946.5|22967.1|22955.1|22968.1|22956.1|22958.5|22946.5|15
1754576980000|2025-08-07 14:29:40|22968.1|22956.1|22968.3|22956.3|22970.6|22958.6|22968.1|22956.1|9
1754576990000|2025-08-07 14:29:50|22968|22956|22970.8|22958.8|22970.8|22958.8|22960.8|22948.8|9
1754577000000|2025-08-07 14:30:00|22971|22959|22968.3|22956.3|22973.1|22961.1|22968.3|22956.3|4
1754577010000|2025-08-07 14:30:10|22973.1|22961.1|22969.4|22957.4|22973.1|22961.1|22968.3|22956.3|7
1754577020000|2025-08-07 14:30:20|22970.6|22958.6|22963.5|22951.5|22970.6|22958.6|22963.5|22951.5|1
1754577030000|2025-08-07 14:30:30|22964.6|22952.6|22968.1|22956.1|22969.4|22957.4|22960.8|22948.8|5
1754577040000|2025-08-07 14:30:40|22968.3|22956.3|22966.2|22954.2|22968.3|22956.3|22966.2|22954.2|0
1754577050000|2025-08-07 14:30:50|22965.8|22953.8|22973.3|22961.3|22975.6|22963.6|22965.8|22953.8|8
1754577060000|2025-08-07 14:31:00|22972.2|22960.2|22973.3|22961.3|22973.3|22961.3|22970.8|22958.8|4
1754577070000|2025-08-07 14:31:10|22970.6|22958.6|22975.8|22963.8|22975.8|22963.8|22970.6|22958.6|2
1754577080000|2025-08-07 14:31:20|22970.8|22958.8|22980.7|22968.7|22980.7|22968.7|22970.8|22958.8|5
1754577090000|2025-08-07 14:31:30|22981.7|22969.7|22980.7|22968.7|22982.2|22970.2|22980.7|22968.7|3
1754577100000|2025-08-07 14:31:40|22980.8|22968.8|22985.7|22973.7|22985.7|22973.7|22980.8|22968.8|10
1754577110000|2025-08-07 14:31:50|22986.9|22974.9|22989.6|22977.6|22989.6|22977.6|22985.7|22973.7|10
1754577120000|2025-08-07 14:32:00|22991.9|22979.9|22999.4|22987.4|23003|22991|22991.9|22979.9|15
1754577130000|2025-08-07 14:32:10|22998.3|22986.3|23000.7|22988.7|23003.2|22991.2|22995.7|22983.7|2
1754577140000|2025-08-07 14:32:20|22996.9|22984.9|22995.8|22983.8|22996.9|22984.9|22995.8|22983.8|3
1754577150000|2025-08-07 14:32:30|22996.9|22984.9|22995.7|22983.7|23000.8|22988.8|22995.7|22983.7|4
1754577160000|2025-08-07 14:32:40|22994.6|22982.6|22998.3|22986.3|23000.7|22988.7|22994.6|22982.6|3
1754577180000|2025-08-07 14:33:00|22998.5|22986.5|22996|22984|22999.2|22987.2|22995.7|22983.7|5
1754577190000|2025-08-07 14:33:10|22988.3|22976.3|22990.8|22978.8|22992.1|22980.1|22988.3|22976.3|12
1754577200000|2025-08-07 14:33:20|22994.6|22982.6|22995.8|22983.8|22995.8|22983.8|22993.5|22981.5|6
1754577210000|2025-08-07 14:33:30|23000.7|22988.7|23001|22989|23001|22989|23000.7|22988.7|4
1754577230000|2025-08-07 14:33:50|22995.8|22983.8|22996|22984|22998.2|22986.2|22995.8|22983.8|55
1754577240000|2025-08-07 14:34:00|22995.8|22983.8|23000.8|22988.8|23000.8|22988.8|22995.8|22983.8|4
1754577250000|2025-08-07 14:34:10|22999.6|22987.6|23000.8|22988.8|23000.8|22988.8|22999.6|22987.6|0
1754577260000|2025-08-07 14:34:20|22990.7|22978.7|22993.2|22981.2|22993.2|22981.2|22990.7|22978.7|1
1754577270000|2025-08-07 14:34:30|22993.5|22981.5|22990.5|22978.5|22993.5|22981.5|22990.5|22978.5|2
1754577280000|2025-08-07 14:34:40|22990.7|22978.7|22992.1|22980.1|22992.1|22980.1|22988.3|22976.3|3
1754577290000|2025-08-07 14:34:50|22992.2|22980.2|22999.4|22987.4|23000.7|22988.7|22992.2|22980.2|12
1754577300000|2025-08-07 14:35:00|23000.5|22988.5|23005.8|22993.8|23010.8|22998.8|23000.5|22988.5|10
1754577310000|2025-08-07 14:35:10|23006|22994|23021.6|23009.6|23021.6|23009.6|23006|22994|3
1754577320000|2025-08-07 14:35:20|23020.7|23008.7|23023.3|23011.3|23030.8|23018.8|23019.6|23007.6|11
1754577330000|2025-08-07 14:35:30|23021.2|23009.2|23023.2|23011.2|23023.3|23011.3|23020.8|23008.8|9
1754577340000|2025-08-07 14:35:40|23021|23009|23026.2|23014.2|23029.6|23017.6|23018.5|23006.5|17
1754577350000|2025-08-07 14:35:50|23026|23014|23028.3|23016.3|23030.7|23018.7|23026|23014|2
1754577360000|2025-08-07 14:36:00|23027.2|23015.2|23030.7|23018.7|23030.7|23018.7|23027.1|23015.1|5
1754577370000|2025-08-07 14:36:10|23023.3|23011.3|23015.5|23003.5|23023.3|23011.3|23014.2|23002.2|20
1754577380000|2025-08-07 14:36:20|23015.7|23003.7|23024.4|23012.4|23024.4|23012.4|23015.7|23003.7|5
1754577390000|2025-08-07 14:36:30|23023.2|23011.2|23023|23011|23023.2|23011.2|23023|23011|2
1754577400000|2025-08-07 14:36:40|23021.9|23009.9|23021.7|23009.7|23023|23011|23021.7|23009.7|1
1754577410000|2025-08-07 14:36:50|23023|23011|23021.7|23009.7|23023|23011|23021.7|23009.7|1
1754577420000|2025-08-07 14:37:00|23020.5|23008.5|23020.7|23008.7|23022.8|23010.8|23019.2|23007.2|1
1754577430000|2025-08-07 14:37:10|23021.7|23009.7|23028|23016|23028|23016|23021.7|23009.7|1
1754577440000|2025-08-07 14:37:20|23029.4|23017.4|23030.5|23018.5|23030.5|23018.5|23029.4|23017.4|1
1754577450000|2025-08-07 14:37:30|23031.9|23019.9|23037.8|23025.8|23041.6|23029.6|23029.2|23017.2|26
1754577460000|2025-08-07 14:37:40|23036.7|23024.7|23040.3|23028.3|23040.3|23028.3|23036.7|23024.7|2
1754577470000|2025-08-07 14:37:50|23039.2|23027.2|23045.5|23033.5|23050.5|23038.5|23039.2|23027.2|7
1754577480000|2025-08-07 14:38:00|23047.8|23035.8|23052.8|23040.8|23053|23041|23047.8|23035.8|16
1754577490000|2025-08-07 14:38:10|23053.2|23041.2|23048|23036|23054.2|23042.2|23045.1|23033.1|34
1754577500000|2025-08-07 14:38:20|23051.7|23039.7|23044.9|23032.9|23052.8|23040.8|23044.9|23032.9|11
1754577510000|2025-08-07 14:38:30|23045.3|23033.3|23033|23021|23045.5|23033.5|23033|23021|8
1754577520000|2025-08-07 14:38:40|23031.7|23019.7|23037.8|23025.8|23038|23026|23031.7|23019.7|5
1754577530000|2025-08-07 14:38:50|23038.2|23026.2|23040.3|23028.3|23040.3|23028.3|23038.2|23026.2|2
1754577540000|2025-08-07 14:39:00|23038.2|23026.2|23035.5|23023.5|23038.2|23026.2|23035.5|23023.5|3
1754577550000|2025-08-07 14:39:10|23034.2|23022.2|23037.8|23025.8|23038|23026|23034.2|23022.2|11
1754577560000|2025-08-07 14:39:20|23036.2|23024.2|23032.8|23020.8|23036.2|23024.2|23030.5|23018.5|3
1754577570000|2025-08-07 14:39:30|23033|23021|23030.3|23018.3|23036.6|23024.6|23030.3|23018.3|4
1754577580000|2025-08-07 14:39:40|23024.9|23012.9|23027.3|23015.3|23027.3|23015.3|23023|23011|10
1754577590000|2025-08-07 14:39:50|23027.8|23015.8|23033|23021|23033|23021|23025.5|23013.5|5
1754577600000|2025-08-07 14:40:00|23032.8|23020.8|23034.2|23022.2|23037.8|23025.8|23032.8|23020.8|7
1754577610000|2025-08-07 14:40:10|23034.4|23022.4|23037.8|23025.8|23037.8|23025.8|23034.4|23022.4|1
1754577620000|2025-08-07 14:40:20|23038|23026|23040.5|23028.5|23040.5|23028.5|23038|23026|3
1754577630000|2025-08-07 14:40:30|23044.4|23032.4|23039.4|23027.4|23046.7|23034.7|23039.4|23027.4|5
1754577640000|2025-08-07 14:40:40|23039.2|23027.2|23048|23036|23048|23036|23038.2|23026.2|12
1754577650000|2025-08-07 14:40:50|23048.3|23036.3|23048.2|23036.2|23050.5|23038.5|23048|23036|9
1754577660000|2025-08-07 14:41:00|23048|23036|23041.9|23029.9|23050.5|23038.5|23040.8|23028.8|5
1754577670000|2025-08-07 14:41:10|23042.3|23030.3|23045.8|23033.8|23045.8|23033.8|23042.3|23030.3|4
1754577680000|2025-08-07 14:41:20|23046.9|23034.9|23046.9|23034.9|23048.2|23036.2|23046.9|23034.9|0
1754577690000|2025-08-07 14:41:30|23048.5|23036.5|23043.3|23031.3|23048.5|23036.5|23043.3|23031.3|4
1754577700000|2025-08-07 14:41:40|23045.5|23033.5|23048.2|23036.2|23048.2|23036.2|23045.5|23033.5|2
1754577710000|2025-08-07 14:41:50|23048|23036|23043.3|23031.3|23050.5|23038.5|23043.3|23031.3|19
1754577720000|2025-08-07 14:42:00|23043.2|23031.2|23040.5|23028.5|23043.2|23031.2|23038|23026|7
1754577730000|2025-08-07 14:42:10|23041.6|23029.6|23038|23026|23043|23031|23036.9|23024.9|2
1754577740000|2025-08-07 14:42:20|23040.5|23028.5|23044.1|23032.1|23045.5|23033.5|23040.5|23028.5|5
1754577750000|2025-08-07 14:42:30|23039.2|23027.2|23038|23026|23039.2|23027.2|23037.8|23025.8|6
1754577760000|2025-08-07 14:42:40|23037.8|23025.8|23035.5|23023.5|23043|23031|23035.5|23023.5|12
1754577770000|2025-08-07 14:42:50|23035.7|23023.7|23029.1|23017.1|23038|23026|23025.7|23013.7|8
1754577780000|2025-08-07 14:43:00|23026.7|23014.7|23032.8|23020.8|23032.8|23020.8|23026.7|23014.7|5
1754577790000|2025-08-07 14:43:10|23032.5|23020.5|23030.3|23018.3|23032.5|23020.5|23027.8|23015.8|3
1754577800000|2025-08-07 14:43:20|23029.2|23017.2|23032.8|23020.8|23035.3|23023.3|23028|23016|2
1754577810000|2025-08-07 14:43:30|23035|23023|23037.8|23025.8|23037.8|23025.8|23035|23023|2
1754577820000|2025-08-07 14:43:40|23038|23026|23045.3|23033.3|23045.3|23033.3|23038|23026|6
1754577830000|2025-08-07 14:43:50|23045.2|23033.2|23044.2|23032.2|23045.2|23033.2|23043|23031|2
1754577840000|2025-08-07 14:44:00|23044.1|23032.1|23050.7|23038.7|23051.7|23039.7|23044.1|23032.1|3
1754577850000|2025-08-07 14:44:10|23050.2|23038.2|23050.2|23038.2|23050.2|23038.2|23050.2|23038.2|1
1754577860000|2025-08-07 14:44:20|23052.3|23040.3|23050.2|23038.2|23052.3|23040.3|23050.2|23038.2|9
1754577870000|2025-08-07 14:44:30|23048|23036|23047.8|23035.8|23050.2|23038.2|23047.8|23035.8|9
1754577880000|2025-08-07 14:44:40|23047.7|23035.7|23045.3|23033.3|23047.7|23035.7|23045.3|23033.3|2
1754577890000|2025-08-07 14:44:50|23044.2|23032.2|23044.2|23032.2|23044.2|23032.2|23044.2|23032.2|0
1754577900000|2025-08-07 14:45:00|23045.3|23033.3|23050.2|23038.2|23050.2|23038.2|23045.3|23033.3|7
1754577910000|2025-08-07 14:45:10|23046.7|23034.7|23045.3|23033.3|23046.7|23034.7|23045.3|23033.3|9
1754577920000|2025-08-07 14:45:20|23043|23031|23045.3|23033.3|23045.3|23033.3|23043|23031|1
1754577950000|2025-08-07 14:45:50|||||||||1
1754577960000|2025-08-07 14:46:00|23044.2|23032.2|23043.2|23031.2|23044.2|23032.2|23040.5|23028.5|16
1754577970000|2025-08-07 14:46:10|23043|23031|23038|23026|23043|23031|23038|23026|1
1754577980000|2025-08-07 14:46:20|23035.5|23023.5|23035.5|23023.5|23037.8|23025.8|23035.3|23023.3|2
1754577990000|2025-08-07 14:46:30|23038|23026|23035.3|23023.3|23038|23026|23034.2|23022.2|1
1754578000000|2025-08-07 14:46:40|23030.5|23018.5|23043|23031|23043|23031|23030.5|23018.5|12
1754578010000|2025-08-07 14:46:50|23043.2|23031.2|23045.3|23033.3|23045.3|23033.3|23043.2|23031.2|1
1754578020000|2025-08-07 14:47:00|23043.2|23031.2|23040.7|23028.7|23043.2|23031.2|23040.7|23028.7|2
1754578030000|2025-08-07 14:47:10|23040.5|23028.5|23037.8|23025.8|23040.5|23028.5|23036.8|23024.8|7
1754578040000|2025-08-07 14:47:20|23031|23019|23040.7|23028.7|23042.8|23030.8|23031|23019|7
1754578050000|2025-08-07 14:47:30|23041.8|23029.8|23042.8|23030.8|23042.8|23030.8|23040.5|23028.5|0
1754578060000|2025-08-07 14:47:40|23041.8|23029.8|23040.5|23028.5|23041.8|23029.8|23040.5|23028.5|0
1754578070000|2025-08-07 14:47:50|23040.3|23028.3|23040.3|23028.3|23040.3|23028.3|23040.3|23028.3|4
1754578080000|2025-08-07 14:48:00|23039.1|23027.1|23035.3|23023.3|23040.3|23028.3|23031.8|23019.8|35
1754578090000|2025-08-07 14:48:10|23035.7|23023.7|23037.8|23025.8|23037.8|23025.8|23035.7|23023.7|1
1754578100000|2025-08-07 14:48:20|23042.8|23030.8|23045.2|23033.2|23045.2|23033.2|23042.8|23030.8|7
1754578120000|2025-08-07 14:48:40|23044.1|23032.1|23045.2|23033.2|23045.2|23033.2|23044.1|23032.1|0
1754578140000|2025-08-07 14:49:00|23041.9|23029.9|23043|23031|23043|23031|23039.4|23027.4|8
1754578150000|2025-08-07 14:49:10|23040.7|23028.7|23045.2|23033.2|23045.2|23033.2|23040.7|23028.7|3
1754578160000|2025-08-07 14:49:20|23044.1|23032.1|23045.3|23033.3|23045.5|23033.5|23042.8|23030.8|4
1754578170000|2025-08-07 14:49:30|23046.6|23034.6|23049.3|23037.3|23051.8|23039.8|23046.6|23034.6|4
1754578180000|2025-08-07 14:49:40|23048|23036|23048.2|23036.2|23048.2|23036.2|23045.5|23033.5|1
1754578190000|2025-08-07 14:49:50|23049.3|23037.3|23050.3|23038.3|23050.3|23038.3|23049.3|23037.3|0
1754578200000|2025-08-07 14:50:00|23049.3|23037.3|23053.2|23041.2|23053.2|23041.2|23049.3|23037.3|7
1754578210000|2025-08-07 14:50:10|23054.3|23042.3|23060.2|23048.2|23065|23053|23054.3|23042.3|18
1754578220000|2025-08-07 14:50:20|23063|23051|23065.7|23053.7|23068|23056|23060.3|23048.3|15
1754578230000|2025-08-07 14:50:30|23065.3|23053.3|23077.7|23065.7|23077.7|23065.7|23065.3|23053.3|13
1754578240000|2025-08-07 14:50:40|23078|23066|23066.6|23054.6|23078|23066|23064.1|23052.1|13
1754578250000|2025-08-07 14:50:50|23066.2|23054.2|23056.2|23044.2|23066.2|23054.2|23055.5|23043.5|4
1754578260000|2025-08-07 14:51:00|23055.2|23043.2|23052.5|23040.5|23055.2|23043.2|23052.5|23040.5|2
1754578270000|2025-08-07 14:51:10|23051.4|23039.4|23052.7|23040.7|23054.3|23042.3|23051.4|23039.4|11
1754578280000|2025-08-07 14:51:20|23052.8|23040.8|23052.8|23040.8|23053|23041|23051.9|23039.9|5
1754578290000|2025-08-07 14:51:30|23051.8|23039.8|23052.8|23040.8|23052.8|23040.8|23051.8|23039.8|1
1754578300000|2025-08-07 14:51:40|23053|23041|23052.8|23040.8|23053|23041|23051.6|23039.6|2
1754578310000|2025-08-07 14:51:50|23051.8|23039.8|23051.6|23039.6|23051.8|23039.8|23051.6|23039.6|4
1754578320000|2025-08-07 14:52:00|23051.2|23039.2|23043|23031|23051.2|23039.2|23043|23031|13
1754578330000|2025-08-07 14:52:10|23044.3|23032.3|23043|23031|23045.7|23033.7|23043|23031|3
1754578340000|2025-08-07 14:52:20|23043.2|23031.2|23045.3|23033.3|23045.5|23033.5|23041.8|23029.8|2
1754578350000|2025-08-07 14:52:30|23045.5|23033.5|23045.5|23033.5|23045.5|23033.5|23044.3|23032.3|1
1754578360000|2025-08-07 14:52:40|23044.3|23032.3|23044.3|23032.3|23044.3|23032.3|23044.3|23032.3|1
1754578370000|2025-08-07 14:52:50|23044.1|23032.1|23041.8|23029.8|23045.5|23033.5|23041.8|23029.8|10
1754578380000|2025-08-07 14:53:00|23040.5|23028.5|23036.8|23024.8|23041.8|23029.8|23035.7|23023.7|9
1754578390000|2025-08-07 14:53:10|23037.8|23025.8|23035.7|23023.7|23037.8|23025.8|23035.7|23023.7|2
1754578400000|2025-08-07 14:53:20|23035.5|23023.5|23035.7|23023.7|23035.7|23023.7|23034.3|23022.3|5
1754578410000|2025-08-07 14:53:30|23038|23026|23043.2|23031.2|23044.3|23032.3|23038|23026|9
1754578420000|2025-08-07 14:53:40|23041.9|23029.9|23035.7|23023.7|23041.9|23029.9|23035.7|23023.7|1
1754578430000|2025-08-07 14:53:50|23036.8|23024.8|23043.2|23031.2|23045.3|23033.3|23035.7|23023.7|7
1754578440000|2025-08-07 14:54:00|23043.4|23031.4|23043.4|23031.4|23044.4|23032.4|23043.4|23031.4|0
1754578450000|2025-08-07 14:54:10|23044.4|23032.4|23048.2|23036.2|23048.2|23036.2|23043.2|23031.2|1
1754578460000|2025-08-07 14:54:20|23045.9|23033.9|23043.2|23031.2|23045.9|23033.9|23041.9|23029.9|7
1754578470000|2025-08-07 14:54:30|23041.9|23029.9|23045.7|23033.7|23045.7|23033.7|23039.4|23027.4|3
1754578480000|2025-08-07 14:54:40|23044.8|23032.8|23045.9|23033.9|23045.9|23033.9|23044.4|23032.4|0
1754578490000|2025-08-07 14:54:50|23047.1|23035.1|23047.1|23035.1|23047.1|23035.1|23045.9|23033.9|2
1754578500000|2025-08-07 14:55:00|23047.3|23035.3|23045.7|23033.7|23050.9|23038.9|23045.7|23033.7|4
1754578510000|2025-08-07 14:55:10|23044.6|23032.6|23050.7|23038.7|23050.7|23038.7|23044.6|23032.6|5
1754578520000|2025-08-07 14:55:20|23051|23039|23053.2|23041.2|23053.4|23041.4|23051|23039|1
1754578530000|2025-08-07 14:55:30|23051|23039|23053.2|23041.2|23053.2|23041.2|23051|23039|2
1754578540000|2025-08-07 14:55:40|23051|23039|23050.7|23038.7|23051|23039|23049.6|23037.6|3
1754578550000|2025-08-07 14:55:50|23056.6|23044.6|23054.4|23042.4|23056.9|23044.9|23054.4|23042.4|14
1754578560000|2025-08-07 14:56:00|23053.2|23041.2|23053.2|23041.2|23053.4|23041.4|23051.8|23039.8|4
1754578570000|2025-08-07 14:56:10|23053.4|23041.4|23053.2|23041.2|23055.7|23043.7|23053.2|23041.2|4
1754578580000|2025-08-07 14:56:20|23054.6|23042.6|23055.9|23043.9|23055.9|23043.9|23054.6|23042.6|0
1754578590000|2025-08-07 14:56:30|23055.7|23043.7|23046|23034|23055.7|23043.7|23045.9|23033.9|14
1754578600000|2025-08-07 14:56:40|23045.7|23033.7|23052.1|23040.1|23052.1|23040.1|23044.6|23032.6|4
1754578610000|2025-08-07 14:56:50|23052.6|23040.6|23061|23049|23063.2|23051.2|23052.6|23040.6|5
1754578620000|2025-08-07 14:57:00|23060.7|23048.7|23058|23046|23060.7|23048.7|23058|23046|2
1754578630000|2025-08-07 14:57:10|23062.8|23050.8|23066.8|23054.8|23067.8|23055.8|23062.8|23050.8|39
1754578640000|2025-08-07 14:57:20|23065.7|23053.7|23067.8|23055.8|23068|23056|23065.5|23053.5|8
1754578650000|2025-08-07 14:57:30|23065.5|23053.5|23066.8|23054.8|23066.8|23054.8|23065.3|23053.3|3
1754578660000|2025-08-07 14:57:40|23065.7|23053.7|23066.8|23054.8|23066.8|23054.8|23065.7|23053.7|5
1754578670000|2025-08-07 14:57:50|23066.6|23054.6|23070.7|23058.7|23070.7|23058.7|23065.3|23053.3|6
1754578680000|2025-08-07 14:58:00|23065.5|23053.5|23068.2|23056.2|23068.2|23056.2|23065.5|23053.5|2
1754578690000|2025-08-07 14:58:10|23070.5|23058.5|23063.2|23051.2|23071.8|23059.8|23063.2|23051.2|11
1754578710000|2025-08-07 14:58:30|23065.5|23053.5|23058.9|23046.9|23065.5|23053.5|23054.1|23042.1|18
1754578720000|2025-08-07 14:58:40|23057.8|23045.8|23056.8|23044.8|23057.8|23045.8|23055.5|23043.5|3
1754578730000|2025-08-07 14:58:50|23055.3|23043.3|23050.5|23038.5|23055.3|23043.3|23050.3|23038.3|8
1754578740000|2025-08-07 14:59:00|23050.3|23038.3|23049.3|23037.3|23050.3|23038.3|23047.8|23035.8|4
1754578750000|2025-08-07 14:59:10|23049.1|23037.1|23055.3|23043.3|23055.3|23043.3|23047.8|23035.8|7
1754578760000|2025-08-07 14:59:20|23054.3|23042.3|23050.5|23038.5|23054.3|23042.3|23050.5|23038.5|0
1754578770000|2025-08-07 14:59:30|23051.8|23039.8|23053|23041|23054.3|23042.3|23051.8|23039.8|2
1754578780000|2025-08-07 14:59:40|23053.2|23041.2|23053.2|23041.2|23053.2|23041.2|23053.2|23041.2|0
1754578790000|2025-08-07 14:59:50|23054.3|23042.3|23058|23046|23058|23046|23054.3|23042.3|5
1754578800000|2025-08-07 15:00:00|23058.2|23046.2|23057.8|23045.8|23060.5|23048.5|23054.3|23042.3|5
1754578810000|2025-08-07 15:00:10|23058.9|23046.9|23057.8|23045.8|23059.1|23047.1|23056.6|23044.6|2
1754578820000|2025-08-07 15:00:20|23056.8|23044.8|23057.8|23045.8|23057.8|23045.8|23056.8|23044.8|4
1754578830000|2025-08-07 15:00:30|23055.3|23043.3|23060.5|23048.5|23060.5|23048.5|23055.3|23043.3|1
1754578840000|2025-08-07 15:00:40|23062.8|23050.8|23064.3|23052.3|23065.5|23053.5|23060.3|23048.3|5
1754578850000|2025-08-07 15:00:50|23065.7|23053.7|23065.3|23053.3|23065.7|23053.7|23064.3|23052.3|0
1754578860000|2025-08-07 15:01:00|23064.3|23052.3|23073|23061|23073|23061|23060.5|23048.5|7
1754578870000|2025-08-07 15:01:10|23069.8|23057.8|23068.2|23056.2|23070.5|23058.5|23068|23056|9
1754578880000|2025-08-07 15:01:20|23069.3|23057.3|23072.8|23060.8|23072.8|23060.8|23068.2|23056.2|5
1754578890000|2025-08-07 15:01:30|23074.1|23062.1|23074.3|23062.3|23077.8|23065.8|23074.1|23062.1|6
1754578900000|2025-08-07 15:01:40|23075.3|23063.3|23080.7|23068.7|23080.7|23068.7|23074.3|23062.3|8
1754578910000|2025-08-07 15:01:50|23079.3|23067.3|23075.7|23063.7|23079.3|23067.3|23075.3|23063.3|15
1754578920000|2025-08-07 15:02:00|23077.8|23065.8|23080.7|23068.7|23080.7|23068.7|23077.8|23065.8|69
1754578930000|2025-08-07 15:02:10|||||||||2
1754578940000|2025-08-07 15:02:20|23083.2|23071.2|23080.9|23068.9|23083.2|23071.2|23080.9|23068.9|1
1754578950000|2025-08-07 15:02:30|23080.7|23068.7|23081|23069|23085.7|23073.7|23079.6|23067.6|12
1754578960000|2025-08-07 15:02:40|23079.6|23067.6|23084.4|23072.4|23084.4|23072.4|23079.6|23067.6|5
1754578970000|2025-08-07 15:02:50|23083.4|23071.4|23084.3|23072.3|23084.4|23072.4|23082.1|23070.1|28
1754578980000|2025-08-07 15:03:00|23084.4|23072.4|23084.4|23072.4|23084.4|23072.4|23083.2|23071.2|14
1754578990000|2025-08-07 15:03:10|23084.3|23072.3|23080.4|23068.4|23084.3|23072.3|23080.4|23068.4|11
1754579000000|2025-08-07 15:03:20|23074.3|23062.3|23075.4|23063.4|23075.7|23063.7|23074.3|23062.3|5
1754579010000|2025-08-07 15:03:30|23076.4|23064.4|23080.5|23068.5|23080.5|23068.5|23076.4|23064.4|2
1754579020000|2025-08-07 15:03:40|23089.1|23077.1|23091.9|23079.9|23091.9|23079.9|23088.2|23076.2|6
1754579030000|2025-08-07 15:03:50|23090.9|23078.9|23085.7|23073.7|23090.9|23078.9|23085.7|23073.7|20
1754579040000|2025-08-07 15:04:00|23085.5|23073.5|23085.5|23073.5|23085.7|23073.7|23084.3|23072.3|0
1754579050000|2025-08-07 15:04:10|23085.7|23073.7|23083.2|23071.2|23085.7|23073.7|23083.2|23071.2|8
1754579060000|2025-08-07 15:04:20|23083|23071|23085.7|23073.7|23085.7|23073.7|23081.8|23069.8|1
1754579070000|2025-08-07 15:04:30|23087.9|23075.9|23085.4|23073.4|23089.3|23077.3|23085.4|23073.4|2
1754579090000|2025-08-07 15:04:50|23085.7|23073.7|23091.8|23079.8|23091.8|23079.8|23085.5|23073.5|3
1754579100000|2025-08-07 15:05:00|23091.9|23079.9|23096.6|23084.6|23096.6|23084.6|23091.9|23079.9|4
1754579110000|2025-08-07 15:05:10|23095.5|23083.5|23100.5|23088.5|23100.5|23088.5|23095.5|23083.5|5
1754579120000|2025-08-07 15:05:20|23099.4|23087.4|23100.7|23088.7|23100.9|23088.9|23096.8|23084.8|10
1754579130000|2025-08-07 15:05:30|23100.5|23088.5|23103.5|23091.5|23104.3|23092.3|23098.5|23086.5|29
1754579140000|2025-08-07 15:05:40|23103.2|23091.2|23101|23089|23103.4|23091.4|23100.9|23088.9|1
1754579150000|2025-08-07 15:05:50|23100.5|23088.5|23090.7|23078.7|23100.5|23088.5|23090.7|23078.7|9
1754579160000|2025-08-07 15:06:00|23092.1|23080.1|23088.4|23076.4|23093.4|23081.4|23088.4|23076.4|7
1754579170000|2025-08-07 15:06:10|23088.5|23076.5|23093.2|23081.2|23093.2|23081.2|23088.2|23076.2|17
1754579180000|2025-08-07 15:06:20|23091.9|23079.9|23088.4|23076.4|23091.9|23079.9|23088.4|23076.4|2
1754579190000|2025-08-07 15:06:30|23090.7|23078.7|23095.9|23083.9|23095.9|23083.9|23088.2|23076.2|7
1754579200000|2025-08-07 15:06:40|23096|23084|23098.4|23086.4|23098.4|23086.4|23096|23084|0
1754579210000|2025-08-07 15:06:50|23098.2|23086.2|23103.2|23091.2|23104.3|23092.3|23098.2|23086.2|15
1754579220000|2025-08-07 15:07:00|23102.9|23090.9|23110.7|23098.7|23110.7|23098.7|23102.9|23090.9|42
1754579230000|2025-08-07 15:07:10|23109.6|23097.6|23105.4|23093.4|23110.7|23098.7|23104.3|23092.3|28
1754579240000|2025-08-07 15:07:20|23103.2|23091.2|23103.2|23091.2|23103.2|23091.2|23103.2|23091.2|1
1754579250000|2025-08-07 15:07:30|23103|23091|23100.7|23088.7|23103|23091|23100.7|23088.7|2
1754579260000|2025-08-07 15:07:40|23099.4|23087.4|23095.5|23083.5|23099.4|23087.4|23095.4|23083.4|2
1754579270000|2025-08-07 15:07:50|23095.4|23083.4|23093.2|23081.2|23095.7|23083.7|23093|23081|1
1754579280000|2025-08-07 15:08:00|23092.9|23080.9|23091.8|23079.8|23092.9|23080.9|23090.4|23078.4|2
1754579290000|2025-08-07 15:08:10|23090.5|23078.5|23090.4|23078.4|23095.5|23083.5|23090.4|23078.4|4
1754579300000|2025-08-07 15:08:20|23090.2|23078.2|23088.2|23076.2|23090.2|23078.2|23087.1|23075.1|6
1754579310000|2025-08-07 15:08:30|23099.3|23087.3|23099.3|23087.3|23100.5|23088.5|23099.3|23087.3|10
1754579320000|2025-08-07 15:08:40|23099.1|23087.1|23107|23095|23107|23095|23098|23086|3
1754579330000|2025-08-07 15:08:50|23105.9|23093.9|23105.5|23093.5|23105.9|23093.9|23105.5|23093.5|0
1754579340000|2025-08-07 15:09:00|23105.4|23093.4|23105.4|23093.4|23107|23095|23104.1|23092.1|3
1754579350000|2025-08-07 15:09:10|23106.4|23094.4|23105.4|23093.4|23106.4|23094.4|23105.4|23093.4|1
1754579360000|2025-08-07 15:09:20|23107.9|23095.9|23107.9|23095.9|23107.9|23095.9|23107.9|23095.9|2
1754579370000|2025-08-07 15:09:30|23106.8|23094.8|23107.9|23095.9|23107.9|23095.9|23106.8|23094.8|1
1754579380000|2025-08-07 15:09:40|23106.8|23094.8|23105.4|23093.4|23106.8|23094.8|23105.4|23093.4|5
1754579390000|2025-08-07 15:09:50|23105.5|23093.5|23110.7|23098.7|23110.7|23098.7|23105.5|23093.5|9
1754579400000|2025-08-07 15:10:00|23112|23100|23110.7|23098.7|23112.1|23100.1|23109.8|23097.8|112
1754579410000|2025-08-07 15:10:10|23110.9|23098.9|23117.1|23105.1|23119.5|23107.5|23110.9|23098.9|12
1754579420000|2025-08-07 15:10:20|23118.2|23106.2|23115.9|23103.9|23118.4|23106.4|23114.8|23102.8|5
1754579430000|2025-08-07 15:10:30|23116|23104|23116|23104|23116|23104|23115|23103|10
1754579440000|2025-08-07 15:10:40|23115.9|23103.9|23113.4|23101.4|23115.9|23103.9|23113.2|23101.2|10
1754579450000|2025-08-07 15:10:50|23114.6|23102.6|23118.5|23106.5|23119.8|23107.8|23113.5|23101.5|6
1754579460000|2025-08-07 15:11:00|23117.3|23105.3|23108.5|23096.5|23117.3|23105.3|23108.5|23096.5|8
1754579470000|2025-08-07 15:11:10|23111|23099|23113.5|23101.5|23113.5|23101.5|23111|23099|4
1754579480000|2025-08-07 15:11:20|23112.5|23100.5|23110|23098|23112.5|23100.5|23108.9|23096.9|2
1754579490000|2025-08-07 15:11:30|23107.5|23095.5|23107.5|23095.5|23108.5|23096.5|23107.5|23095.5|4
1754579510000|2025-08-07 15:11:50|23110|23098|23110|23098|23110|23098|23110|23098|6
1754579520000|2025-08-07 15:12:00|23111|23099|23115.3|23103.3|23115.3|23103.3|23110|23098|5
1754579530000|2025-08-07 15:12:10|23116.6|23104.6|23116.4|23104.4|23117.3|23105.3|23115.1|23103.1|2
1754579540000|2025-08-07 15:12:20|23115.3|23103.3|23112.5|23100.5|23116.4|23104.4|23112.5|23100.5|2
1754579550000|2025-08-07 15:12:30|23111.4|23099.4|23113.6|23101.6|23113.7|23101.7|23111.4|23099.4|3
1754579560000|2025-08-07 15:12:40|23113.7|23101.7|23111.2|23099.2|23114.8|23102.8|23111.2|23099.2|3
1754579570000|2025-08-07 15:12:50|23110|23098|23116.2|23104.2|23116.4|23104.4|23108.7|23096.7|5
1754579580000|2025-08-07 15:13:00|23116.4|23104.4|23113.9|23101.9|23116.4|23104.4|23111.4|23099.4|6
1754579590000|2025-08-07 15:13:10|23111.4|23099.4|23112.6|23100.6|23113.9|23101.9|23111.4|23099.4|4
1754579600000|2025-08-07 15:13:20|23116.6|23104.6|23113|23101|23116.7|23104.7|23113|23101|3
1754579610000|2025-08-07 15:13:30|23114.1|23102.1|23114.1|23102.1|23116.4|23104.4|23114.1|23102.1|7
1754579620000|2025-08-07 15:13:40|23116.6|23104.6|23116.4|23104.4|23116.6|23104.6|23116.4|23104.4|33
1754579630000|2025-08-07 15:13:50|23117.8|23105.8|23116.6|23104.6|23117.8|23105.8|23116.6|23104.6|7
1754579640000|2025-08-07 15:14:00|23116.7|23104.7|23121.6|23109.6|23126.6|23114.6|23116.7|23104.7|34
1754579650000|2025-08-07 15:14:10|23123.9|23111.9|23123.7|23111.7|23123.9|23111.9|23122.6|23110.6|4
1754579660000|2025-08-07 15:14:20|23121.4|23109.4|23113.7|23101.7|23121.4|23109.4|23113.7|23101.7|6
1754579670000|2025-08-07 15:14:30|23112.5|23100.5|23118.9|23106.9|23120|23108|23111.4|23099.4|22
1754579680000|2025-08-07 15:14:40|23119.2|23107.2|23115|23103|23119.2|23107.2|23115|23103|7
1754579690000|2025-08-07 15:14:50|23116.1|23104.1|23111.4|23099.4|23116.4|23104.4|23111.4|23099.4|5
1754579700000|2025-08-07 15:15:00|23110|23098|23116.4|23104.4|23116.4|23104.4|23109.6|23097.6|10
1754579710000|2025-08-07 15:15:10|23115.1|23103.1|23113.9|23101.9|23116.4|23104.4|23113.9|23101.9|0
1754579720000|2025-08-07 15:15:20|23115|23103|23113.9|23101.9|23115.1|23103.1|23113.9|23101.9|4
1754579730000|2025-08-07 15:15:30|23112.5|23100.5|23113.6|23101.6|23113.9|23101.9|23111.4|23099.4|1
1754579740000|2025-08-07 15:15:40|23112.5|23100.5|23108.6|23096.6|23112.5|23100.5|23108.6|23096.6|8
1754579750000|2025-08-07 15:15:50|||||||||3
1754579760000|2025-08-07 15:16:00|23107.5|23095.5|23108.7|23096.7|23108.7|23096.7|23107.5|23095.5|4
1754579770000|2025-08-07 15:16:10|23109.8|23097.8|23111.4|23099.4|23116.1|23104.1|23108.9|23096.9|8
1754579780000|2025-08-07 15:16:20|23111.2|23099.2|23111.1|23099.1|23111.4|23099.4|23111.1|23099.1|5
1754579790000|2025-08-07 15:16:30|23113.6|23101.6|23113.6|23101.6|23113.7|23101.7|23112.5|23100.5|3
1754579800000|2025-08-07 15:16:40|23112.5|23100.5|23113.6|23101.6|23113.6|23101.6|23112.5|23100.5|2
1754579810000|2025-08-07 15:16:50|23114.6|23102.6|23111.1|23099.1|23114.6|23102.6|23111.1|23099.1|2
1754579820000|2025-08-07 15:17:00|23111.4|23099.4|23111.4|23099.4|23111.4|23099.4|23111.4|23099.4|0
1754579830000|2025-08-07 15:17:10|23117.3|23105.3|23116.2|23104.2|23117.3|23105.3|23115|23103|8
1754579840000|2025-08-07 15:17:20|23116.4|23104.4|23118.6|23106.6|23118.9|23106.9|23116.4|23104.4|3
1754579850000|2025-08-07 15:17:30|23117.5|23105.5|23112.5|23100.5|23117.5|23105.5|23112.5|23100.5|7
1754579860000|2025-08-07 15:17:40|||||||||1
1754579870000|2025-08-07 15:17:50|23111.2|23099.2|23103.9|23091.9|23111.2|23099.2|23102.5|23090.5|11
1754579880000|2025-08-07 15:18:00|23105|23093|23102.5|23090.5|23105|23093|23102.5|23090.5|4
1754579890000|2025-08-07 15:18:10|23098.9|23086.9|23100|23088|23100|23088|23097.7|23085.7|3
1754579900000|2025-08-07 15:18:20|23099.8|23087.8|23095.2|23083.2|23099.8|23087.8|23095.2|23083.2|2
1754579910000|2025-08-07 15:18:30|23095|23083|23093.9|23081.9|23095|23083|23093.9|23081.9|4
1754579920000|2025-08-07 15:18:40|23094.1|23082.1|23096.4|23084.4|23097.5|23085.5|23094.1|23082.1|8
1754579930000|2025-08-07 15:18:50|23097.5|23085.5|23099.1|23087.1|23100.2|23088.2|23096.6|23084.6|4
1754579940000|2025-08-07 15:19:00|23100.3|23088.3|23101.6|23089.6|23102.8|23090.8|23099.1|23087.1|7
1754579950000|2025-08-07 15:19:10|23101.7|23089.7|23101.6|23089.6|23101.7|23089.7|23101.6|23089.6|0
1754579960000|2025-08-07 15:19:20|23101.7|23089.7|23103.9|23091.9|23106.6|23094.6|23101.7|23089.7|11
1754579980000|2025-08-07 15:19:40|23104.1|23092.1|23105.3|23093.3|23106.4|23094.4|23104.1|23092.1|0
1754579990000|2025-08-07 15:19:50|23105|23093|23101.6|23089.6|23105|23093|23101.6|23089.6|7
1754580000000|2025-08-07 15:20:00|23099.2|23087.2|23121.7|23109.7|23121.7|23109.7|23099.2|23087.2|9
1754580010000|2025-08-07 15:20:10|23123.9|23111.9|23119.3|23107.3|23123.9|23111.9|23119.1|23107.1|4
1754580020000|2025-08-07 15:20:20|23118.2|23106.2|23115.3|23103.3|23118.2|23106.2|23115.3|23103.3|4
1754580030000|2025-08-07 15:20:30|23111.8|23099.8|23117.8|23105.8|23119.1|23107.1|23109.3|23097.3|7
1754580050000|2025-08-07 15:20:50|23118.2|23106.2|23114.3|23102.3|23118.2|23106.2|23113|23101|13
1754580060000|2025-08-07 15:21:00|23115.3|23103.3|23114.1|23102.1|23115.3|23103.3|23112.8|23100.8|2
1754580070000|2025-08-07 15:21:10|23113|23101|23115.3|23103.3|23115.3|23103.3|23111.8|23099.8|9
1754580080000|2025-08-07 15:21:20|23117.8|23105.8|23120.3|23108.3|23120.3|23108.3|23117.8|23105.8|5
1754580090000|2025-08-07 15:21:30|23122.8|23110.8|23123|23111|23125.3|23113.3|23122.8|23110.8|14
1754580100000|2025-08-07 15:21:40|23124.3|23112.3|23122.7|23110.7|23124.3|23112.3|23120.5|23108.5|5
1754580110000|2025-08-07 15:21:50|23121.6|23109.6|23121.6|23109.6|23121.6|23109.6|23121.6|23109.6|1
1754580120000|2025-08-07 15:22:00|23123.7|23111.7|23124.3|23112.3|23126.8|23114.8|23121.4|23109.4|17
1754580130000|2025-08-07 15:22:10|23125.3|23113.3|23128|23116|23128|23116|23124.3|23112.3|7
1754580140000|2025-08-07 15:22:20|23135.3|23123.3|23136.4|23124.4|23136.4|23124.4|23135|23123|8
1754580150000|2025-08-07 15:22:30|23135.2|23123.2|23135.3|23123.3|23136.4|23124.4|23134.1|23122.1|9
1754580160000|2025-08-07 15:22:40|23138.7|23126.7|23145.3|23133.3|23145.3|23133.3|23138.7|23126.7|26
1754580170000|2025-08-07 15:22:50|23144.3|23132.3|23148.9|23136.9|23153|23141|23144.1|23132.1|29
1754580180000|2025-08-07 15:23:00|23146.8|23134.8|23146.4|23134.4|23147.7|23135.7|23144.1|23132.1|19
1754580190000|2025-08-07 15:23:10|23145.3|23133.3|23147.5|23135.5|23147.5|23135.5|23145.3|23133.3|3
1754580200000|2025-08-07 15:23:20|23147.8|23135.8|23135.3|23123.3|23147.8|23135.8|23134.3|23122.3|6
1754580210000|2025-08-07 15:23:30|23134.3|23122.3|23136.4|23124.4|23139.1|23127.1|23133.3|23121.3|8
1754580220000|2025-08-07 15:23:40|23136.8|23124.8|23136.8|23124.8|23141.4|23129.4|23136.8|23124.8|9
1754580230000|2025-08-07 15:23:50|23133.9|23121.9|23136.6|23124.6|23137.8|23125.8|23133.9|23121.9|7
1754580240000|2025-08-07 15:24:00|23136.4|23124.4|23129.3|23117.3|23136.4|23124.4|23129.3|23117.3|2
1754580250000|2025-08-07 15:24:10|23131.6|23119.6|23131.6|23119.6|23131.8|23119.8|23131.6|23119.6|2
1754580260000|2025-08-07 15:24:20|23131.9|23119.9|23129.6|23117.6|23133|23121|23127.1|23115.1|16
1754580270000|2025-08-07 15:24:30|23123.2|23111.2|23130.7|23118.7|23130.7|23118.7|23123.2|23111.2|41
1754580280000|2025-08-07 15:24:40|23130.9|23118.9|23133.9|23121.9|23134.1|23122.1|23130.3|23118.3|19
1754580290000|2025-08-07 15:24:50|23134.3|23122.3|23139.3|23127.3|23139.3|23127.3|23134.3|23122.3|3
1754580300000|2025-08-07 15:25:00|23141.6|23129.6|23144.3|23132.3|23144.4|23132.4|23141.6|23129.6|3
1754580310000|2025-08-07 15:25:10|23146.6|23134.6|23146.6|23134.6|23146.8|23134.8|23146.6|23134.6|10
1754580320000|2025-08-07 15:25:20|23145.3|23133.3|23144.1|23132.1|23145.3|23133.3|23144.1|23132.1|8
1754580330000|2025-08-07 15:25:30|23141.8|23129.8|23134.3|23122.3|23141.8|23129.8|23134.3|23122.3|13
1754580340000|2025-08-07 15:25:40|23133.9|23121.9|23135.3|23123.3|23139.3|23127.3|23130.7|23118.7|11
1754580350000|2025-08-07 15:25:50|23135|23123|23125.3|23113.3|23135|23123|23125.3|23113.3|3
1754580360000|2025-08-07 15:26:00|23127.8|23115.8|23125.3|23113.3|23128.9|23116.9|23125.3|23113.3|47
1754580370000|2025-08-07 15:26:10|23125.2|23113.2|23118.7|23106.7|23125.2|23113.2|23114.3|23102.3|29
1754580380000|2025-08-07 15:26:20|23116.6|23104.6|23122.8|23110.8|23122.8|23110.8|23116.6|23104.6|9
1754580390000|2025-08-07 15:26:30|23125.3|23113.3|23134.3|23122.3|23134.3|23122.3|23125.3|23113.3|10
1754580400000|2025-08-07 15:26:40|23136.6|23124.6|23131.6|23119.6|23136.6|23124.6|23130.3|23118.3|9
1754580410000|2025-08-07 15:26:50|23131.4|23119.4|23131.4|23119.4|23131.4|23119.4|23129.3|23117.3|0
1754580420000|2025-08-07 15:27:00|||||||||12
1754580430000|2025-08-07 15:27:10|23131.2|23119.2|23129.1|23117.1|23131.2|23119.2|23129.1|23117.1|1
1754580440000|2025-08-07 15:27:20|23129.3|23117.3|23121.8|23109.8|23129.3|23117.3|23121.8|23109.8|5
1754580450000|2025-08-07 15:27:30|23122.8|23110.8|23126.8|23114.8|23126.8|23114.8|23122.8|23110.8|1
1754580460000|2025-08-07 15:27:40|23127.8|23115.8|23134.1|23122.1|23134.3|23122.3|23127.8|23115.8|7
1754580470000|2025-08-07 15:27:50|23131.8|23119.8|23129.4|23117.4|23132.8|23120.8|23129.4|23117.4|3
1754580480000|2025-08-07 15:28:00|23130.7|23118.7|23129.3|23117.3|23132.1|23120.1|23129.3|23117.3|1
1754580490000|2025-08-07 15:28:10|23131.8|23119.8|23121.6|23109.6|23131.8|23119.8|23121.6|23109.6|20
1754580510000|2025-08-07 15:28:30|23120.5|23108.5|23106.4|23094.4|23120.5|23108.5|23105.3|23093.3|12
1754580520000|2025-08-07 15:28:40|23106.6|23094.6|23104.3|23092.3|23106.6|23094.6|23104.3|23092.3|2
1754580530000|2025-08-07 15:28:50|23103|23091|23105.7|23093.7|23105.7|23093.7|23101.8|23089.8|2
1754580540000|2025-08-07 15:29:00|23105.9|23093.9|23106.9|23094.9|23109.4|23097.4|23105.9|23093.9|5
1754580550000|2025-08-07 15:29:10|23106.8|23094.8|23102.1|23090.1|23106.8|23094.8|23102.1|23090.1|10
1754580560000|2025-08-07 15:29:20|23101.9|23089.9|23089.6|23077.6|23101.9|23089.9|23089.6|23077.6|7
1754580570000|2025-08-07 15:29:30|23089.4|23077.4|23091.9|23079.9|23093.2|23081.2|23087.1|23075.1|5
1754580580000|2025-08-07 15:29:40|23090.7|23078.7|23090.7|23078.7|23091.9|23079.9|23090.7|23078.7|2
1754580590000|2025-08-07 15:29:50|23091.9|23079.9|23094.4|23082.4|23095.3|23083.3|23090.7|23078.7|8
1754580600000|2025-08-07 15:30:00|23091|23079|23074.6|23062.6|23091|23079|23074.6|23062.6|59
1754580610000|2025-08-07 15:30:10|23073.2|23061.2|23084.6|23072.6|23084.6|23072.6|23073.2|23061.2|24
1754580620000|2025-08-07 15:30:20|23084.4|23072.4|23082.1|23070.1|23087.1|23075.1|23082.1|23070.1|11
1754580630000|2025-08-07 15:30:30|23080|23068|23068.4|23056.4|23080|23068|23068.4|23056.4|14
1754580640000|2025-08-07 15:30:40|23068.5|23056.5|23077.5|23065.5|23079.6|23067.6|23068.5|23056.5|40
1754580650000|2025-08-07 15:30:50|23076.4|23064.4|23081|23069|23081|23069|23074.8|23062.8|15
1754580660000|2025-08-07 15:31:00|23081.2|23069.2|23092.3|23080.3|23092.5|23080.5|23077.5|23065.5|5
1754580670000|2025-08-07 15:31:10|23092.5|23080.5|23087.1|23075.1|23093.5|23081.5|23082.3|23070.3|12
1754580680000|2025-08-07 15:31:20|23085|23073|23082.1|23070.1|23087.1|23075.1|23082.1|23070.1|22
1754580690000|2025-08-07 15:31:30|23081|23069|23080|23068|23081|23069|23080|23068|1
1754580700000|2025-08-07 15:31:40|23079.8|23067.8|23079.6|23067.6|23079.8|23067.8|23079.6|23067.6|9
1754580710000|2025-08-07 15:31:50|23074.8|23062.8|23071|23059|23074.8|23062.8|23071|23059|4
1754580720000|2025-08-07 15:32:00|23074.6|23062.6|23070|23058|23074.6|23062.6|23067.3|23055.3|13
1754580730000|2025-08-07 15:32:10|23069.8|23057.8|23072.1|23060.1|23072.3|23060.3|23068.5|23056.5|15
1754580740000|2025-08-07 15:32:20|23069.8|23057.8|23069.8|23057.8|23071|23059|23067.1|23055.1|5
1754580750000|2025-08-07 15:32:30|23069.6|23057.6|23068.5|23056.5|23069.8|23057.8|23068.5|23056.5|0
1754580760000|2025-08-07 15:32:40|23068.7|23056.7|23065|23053|23072.1|23060.1|23065|23053|6
1754580770000|2025-08-07 15:32:50|23066|23054|23063.7|23051.7|23068.5|23056.5|23063.7|23051.7|6
1754580780000|2025-08-07 15:33:00|23065|23053|23064.6|23052.6|23065|23053|23062.3|23050.3|14
1754580790000|2025-08-07 15:33:10|23065|23053|23062.3|23050.3|23065|23053|23062.3|23050.3|3
1754580800000|2025-08-07 15:33:20|23061|23049|23067.3|23055.3|23067.3|23055.3|23061|23049|3
1754580810000|2025-08-07 15:33:30|23069.8|23057.8|23072.5|23060.5|23072.5|23060.5|23069.8|23057.8|3
1754580820000|2025-08-07 15:33:40|23073.5|23061.5|23072.1|23060.1|23073.5|23061.5|23072.1|23060.1|1
1754580830000|2025-08-07 15:33:50|23072.3|23060.3|23072.3|23060.3|23072.3|23060.3|23072.3|23060.3|0
1754580840000|2025-08-07 15:34:00|23070|23058|23067.1|23055.1|23070|23058|23064.8|23052.8|27
1754580850000|2025-08-07 15:34:10|23064.8|23052.8|23058.4|23046.4|23064.8|23052.8|23058.4|23046.4|17
1754580860000|2025-08-07 15:34:20|23057.1|23045.1|23054.6|23042.6|23057.1|23045.1|23051|23039|18
1754580870000|2025-08-07 15:34:30|23054.8|23042.8|23059.6|23047.6|23059.6|23047.6|23054.8|23042.8|2
1754580880000|2025-08-07 15:34:40|23060.7|23048.7|23061|23049|23061|23049|23058.7|23046.7|11
1754580900000|2025-08-07 15:35:00|23062.1|23050.1|23061|23049|23063.4|23051.4|23061|23049|9
1754580910000|2025-08-07 15:35:10|23062.1|23050.1|23050|23038|23062.1|23050.1|23050|23038|12
1754580920000|2025-08-07 15:35:20|23053.5|23041.5|23053.5|23041.5|23053.5|23041.5|23053.5|23041.5|10
1754580930000|2025-08-07 15:35:30|23052.5|23040.5|23057.3|23045.3|23057.3|23045.3|23052.5|23040.5|6
1754580940000|2025-08-07 15:35:40|23057.5|23045.5|23057.5|23045.5|23057.5|23045.5|23057.5|23045.5|0
1754580950000|2025-08-07 15:35:50|23056.2|23044.2|23049.8|23037.8|23056.2|23044.2|23047.5|23035.5|31
1754580960000|2025-08-07 15:36:00|23047.5|23035.5|23047.5|23035.5|23049.8|23037.8|23047.3|23035.3|15
1754580970000|2025-08-07 15:36:10|23046|23034|23044.8|23032.8|23046|23034|23041.6|23029.6|7
1754580980000|2025-08-07 15:36:20|23044.6|23032.6|23042.1|23030.1|23045|23033|23041|23029|9
1754580990000|2025-08-07 15:36:30|23042.3|23030.3|23051|23039|23051|23039|23042.3|23030.3|2
1754581000000|2025-08-07 15:36:40|23052.1|23040.1|23054.6|23042.6|23054.6|23042.6|23050.1|23038.1|2
1754581010000|2025-08-07 15:36:50|23053.5|23041.5|23056|23044|23057.1|23045.1|23053.5|23041.5|4
1754581020000|2025-08-07 15:37:00|23059.6|23047.6|23059.6|23047.6|23060|23048|23058.5|23046.5|8
1754581030000|2025-08-07 15:37:10|23062.1|23050.1|23062.3|23050.3|23063.4|23051.4|23062.1|23050.1|9
1754581040000|2025-08-07 15:37:20|23059.8|23047.8|23066.2|23054.2|23066.2|23054.2|23059.6|23047.6|11
1754581050000|2025-08-07 15:37:30|23065|23053|23062.5|23050.5|23065.1|23053.1|23062.5|23050.5|10
1754581060000|2025-08-07 15:37:40|23062.6|23050.6|23069.8|23057.8|23069.8|23057.8|23062.6|23050.6|6
1754581070000|2025-08-07 15:37:50|23071|23059|23060|23048|23073.7|23061.7|23059.6|23047.6|22
1754581080000|2025-08-07 15:38:00|23062.5|23050.5|23062.5|23050.5|23065|23053|23062.5|23050.5|5
1754581090000|2025-08-07 15:38:10|23062.3|23050.3|23062.5|23050.5|23062.5|23050.5|23062.3|23050.3|1
1754581100000|2025-08-07 15:38:20|23063.7|23051.7|23065.7|23053.7|23067.5|23055.5|23062.5|23050.5|4
1754581110000|2025-08-07 15:38:30|23062.5|23050.5|23065|23053|23065|23053|23060|23048|6
1754581120000|2025-08-07 15:38:40|23061.6|23049.6|23061|23049|23061.6|23049.6|23060|23048|6
1754581130000|2025-08-07 15:38:50|23062.1|23050.1|23062.5|23050.5|23062.5|23050.5|23060|23048|2
1754581140000|2025-08-07 15:39:00|23062.6|23050.6|23062.5|23050.5|23064.8|23052.8|23062.5|23050.5|3
1754581150000|2025-08-07 15:39:10|23066|23054|23066|23054|23067.1|23055.1|23066|23054|3
1754581160000|2025-08-07 15:39:20|23067.1|23055.1|23067.5|23055.5|23069.8|23057.8|23067.1|23055.1|8
1754581170000|2025-08-07 15:39:30|23067.3|23055.3|23067.3|23055.3|23067.5|23055.5|23067.3|23055.3|1
1754581180000|2025-08-07 15:39:40|23067.5|23055.5|23067.3|23055.3|23067.5|23055.5|23067.3|23055.3|0
1754581190000|2025-08-07 15:39:50|||||||||1
1754581200000|2025-08-07 15:40:00|23066|23054|23060|23048|23066|23054|23060|23048|3
1754581210000|2025-08-07 15:40:10|23058.9|23046.9|23060|23048|23060|23048|23058.7|23046.7|5
1754581220000|2025-08-07 15:40:20|23061|23049|23062.3|23050.3|23064.8|23052.8|23061|23049|6
1754581230000|2025-08-07 15:40:30|23062.1|23050.1|23067.5|23055.5|23067.5|23055.5|23061|23049|17
1754581240000|2025-08-07 15:40:40|||||||||2
1754581250000|2025-08-07 15:40:50|23067.3|23055.3|23065.1|23053.1|23067.3|23055.3|23065.1|23053.1|4
1754581260000|2025-08-07 15:41:00|23065|23053|23061.2|23049.2|23065|23053|23061.2|23049.2|6
1754581270000|2025-08-07 15:41:10|23061.4|23049.4|23062.5|23050.5|23063.5|23051.5|23061.2|23049.2|11
1754581290000|2025-08-07 15:41:30|||||||||4
1754581300000|2025-08-07 15:41:40|23062.1|23050.1|23057.5|23045.5|23062.1|23050.1|23057.5|23045.5|24
1754581310000|2025-08-07 15:41:50|23057.1|23045.1|23055|23043|23057.1|23045.1|23055|23043|9
1754581320000|2025-08-07 15:42:00|23049.6|23037.6|23054.8|23042.8|23054.8|23042.8|23044.6|23032.6|30
1754581330000|2025-08-07 15:42:10|23052.3|23040.3|23053.5|23041.5|23053.5|23041.5|23052.3|23040.3|0
1754581340000|2025-08-07 15:42:20|23054.6|23042.6|23054.8|23042.8|23057.1|23045.1|23052.5|23040.5|4
1754581350000|2025-08-07 15:42:30|23055|23043|23054.6|23042.6|23055|23043|23052.3|23040.3|7
1754581360000|2025-08-07 15:42:40|23052.3|23040.3|23051.1|23039.1|23052.3|23040.3|23051.1|23039.1|3
1754581370000|2025-08-07 15:42:50|23051.2|23039.2|23055|23043|23055|23043|23051.2|23039.2|2
1754581380000|2025-08-07 15:43:00|||||||||5
1754581390000|2025-08-07 15:43:10|23052.1|23040.1|23045|23033|23052.1|23040.1|23045|23033|7
1754581400000|2025-08-07 15:43:20|23047.1|23035.1|23050|23038|23050|23038|23045|23033|3
1754581410000|2025-08-07 15:43:30|23048.7|23036.7|23047.5|23035.5|23048.7|23036.7|23045|23033|1
1754581420000|2025-08-07 15:43:40|23046.1|23034.1|23053.6|23041.6|23053.6|23041.6|23046.1|23034.1|1
1754581430000|2025-08-07 15:43:50|23053.7|23041.7|23054.6|23042.6|23054.8|23042.8|23053.6|23041.6|2
1754581440000|2025-08-07 15:44:00|23053.6|23041.6|23054.6|23042.6|23054.6|23042.6|23053.6|23041.6|5
1754581450000|2025-08-07 15:44:10|23055|23043|23055|23043|23056.1|23044.1|23055|23043|1
1754581460000|2025-08-07 15:44:20|23053.9|23041.9|23055|23043|23055|23043|23053.9|23041.9|3
1754581470000|2025-08-07 15:44:30|23049.8|23037.8|23047.5|23035.5|23051.1|23039.1|23047.5|23035.5|6
1754581480000|2025-08-07 15:44:40|23047.1|23035.1|23042.3|23030.3|23047.1|23035.1|23042.3|23030.3|4
1754581490000|2025-08-07 15:44:50|23042.5|23030.5|23042.6|23030.6|23045|23033|23041.4|23029.4|25
1754581500000|2025-08-07 15:45:00|23043.9|23031.9|23045.3|23033.3|23045.3|23033.3|23042.6|23030.6|13
1754581510000|2025-08-07 15:45:10|23045.5|23033.5|23050.3|23038.3|23052.6|23040.6|23045.5|23033.5|7
1754581520000|2025-08-07 15:45:20|23050.1|23038.1|23050.1|23038.1|23050.1|23038.1|23050.1|23038.1|0
1754581530000|2025-08-07 15:45:30|23050.3|23038.3|23050.3|23038.3|23050.3|23038.3|23050.3|23038.3|1
1754581540000|2025-08-07 15:45:40|23051.4|23039.4|23052.6|23040.6|23052.6|23040.6|23051.4|23039.4|0
1754581550000|2025-08-07 15:45:50|23055.3|23043.3|23057.6|23045.6|23057.6|23045.6|23055.3|23043.3|0
1754581560000|2025-08-07 15:46:00|23057.5|23045.5|23055.3|23043.3|23057.5|23045.5|23055.3|23043.3|2
1754581570000|2025-08-07 15:46:10|23055.5|23043.5|23060.3|23048.3|23061.4|23049.4|23055.5|23043.5|16
1754581580000|2025-08-07 15:46:20|23060.2|23048.2|23060.3|23048.3|23060.3|23048.3|23060.2|23048.2|5
1754581590000|2025-08-07 15:46:30|23061.4|23049.4|23057.7|23045.7|23061.4|23049.4|23056.6|23044.6|1
1754581600000|2025-08-07 15:46:40|23055.3|23043.3|23055.3|23043.3|23055.3|23043.3|23055.3|23043.3|2
1754581610000|2025-08-07 15:46:50|23055.2|23043.2|23060.3|23048.3|23060.3|23048.3|23055.2|23043.2|9
1754581620000|2025-08-07 15:47:00|23058.9|23046.9|23060.2|23048.2|23060.2|23048.2|23058.9|23046.9|0
1754581630000|2025-08-07 15:47:10|23060.3|23048.3|23070.2|23058.2|23070.2|23058.2|23060.3|23048.3|22
1754581640000|2025-08-07 15:47:20|23070.3|23058.3|23072.8|23060.8|23072.8|23060.8|23070.3|23058.3|5
1754581650000|2025-08-07 15:47:30|23072.5|23060.5|23072.8|23060.8|23072.8|23060.8|23071.4|23059.4|0
1754581660000|2025-08-07 15:47:40|23072.7|23060.7|23072.8|23060.8|23072.8|23060.8|23072.7|23060.7|6
1754581670000|2025-08-07 15:47:50|||||||||1
1754581680000|2025-08-07 15:48:00|23071.6|23059.6|23073.9|23061.9|23073.9|23061.9|23071.6|23059.6|3
1754581690000|2025-08-07 15:48:10|23072.8|23060.8|23072.7|23060.7|23072.8|23060.8|23071.4|23059.4|2
1754581700000|2025-08-07 15:48:20|23072.8|23060.8|23072.8|23060.8|23072.8|23060.8|23072.8|23060.8|0
1754581710000|2025-08-07 15:48:30|23073.9|23061.9|23072.8|23060.8|23073.9|23061.9|23072.8|23060.8|2
1754581720000|2025-08-07 15:48:40|||||||||1
1754581730000|2025-08-07 15:48:50|23072.7|23060.7|23072.8|23060.8|23072.8|23060.8|23072.7|23060.7|1
1754581740000|2025-08-07 15:49:00|||||||||5
1754581750000|2025-08-07 15:49:10|23073.9|23061.9|23068.9|23056.9|23073.9|23061.9|23067.8|23055.8|8
1754581760000|2025-08-07 15:49:20|23067.7|23055.7|23066.2|23054.2|23067.7|23055.7|23066.2|23054.2|2
1754581770000|2025-08-07 15:49:30|23063.9|23051.9|23062.5|23050.5|23063.9|23051.9|23062.5|23050.5|1
1754581780000|2025-08-07 15:49:40|23063.6|23051.6|23067.8|23055.8|23067.8|23055.8|23063.6|23051.6|3
1754581790000|2025-08-07 15:49:50|23068.9|23056.9|23079.8|23067.8|23080|23068|23068.9|23056.9|66
1754581800000|2025-08-07 15:50:00|23081.2|23069.2|23081.4|23069.4|23081.6|23069.6|23080.2|23068.2|1
1754581810000|2025-08-07 15:50:10|23080.3|23068.3|23081.4|23069.4|23082.7|23070.7|23080.3|23068.3|23
1754581820000|2025-08-07 15:50:20|23081.2|23069.2|23078.9|23066.9|23081.2|23069.2|23077.8|23065.8|1
1754581830000|2025-08-07 15:50:30|23077.8|23065.8|23078.9|23066.9|23080|23068|23077.8|23065.8|3
1754581840000|2025-08-07 15:50:40|23080|23068|23080|23068|23081.4|23069.4|23080|23068|2
1754581850000|2025-08-07 15:50:50|23080.2|23068.2|23080.2|23068.2|23080.2|23068.2|23080.2|23068.2|0
1754581860000|2025-08-07 15:51:00|23080|23068|23067.5|23055.5|23080|23068|23067.5|23055.5|8
1754581880000|2025-08-07 15:51:20|23067.7|23055.7|23067.7|23055.7|23067.7|23055.7|23067.7|23055.7|1
1754581890000|2025-08-07 15:51:30|23068.7|23056.7|23072.5|23060.5|23072.7|23060.7|23068.7|23056.7|5
1754581900000|2025-08-07 15:51:40|23073.9|23061.9|23067.8|23055.8|23073.9|23061.9|23067.7|23055.7|4
1754581910000|2025-08-07 15:51:50|23068.9|23056.9|23073.7|23061.7|23073.7|23061.7|23068.9|23056.9|6
1754581920000|2025-08-07 15:52:00|23074.8|23062.8|23075|23063|23075|23063|23074.8|23062.8|0
1754581930000|2025-08-07 15:52:10|23072.7|23060.7|23067.5|23055.5|23072.7|23060.7|23067.5|23055.5|13
1754581940000|2025-08-07 15:52:20|23066.4|23054.4|23066.4|23054.4|23067.7|23055.7|23066.2|23054.2|22
1754581950000|2025-08-07 15:52:30|23065.3|23053.3|23065.3|23053.3|23067.5|23055.5|23065.3|23053.3|5
1754581960000|2025-08-07 15:52:40|23065.2|23053.2|23058.9|23046.9|23065.2|23053.2|23058.7|23046.7|4
1754581970000|2025-08-07 15:52:50|23055.3|23043.3|23055.3|23043.3|23055.3|23043.3|23055.3|23043.3|4
1754581980000|2025-08-07 15:53:00|23055.2|23043.2|23052.8|23040.8|23055.2|23043.2|23052.7|23040.7|1
1754581990000|2025-08-07 15:53:10|23050|23038|23045|23033|23050|23038|23043.9|23031.9|7
1754582000000|2025-08-07 15:53:20|23045.2|23033.2|23042.7|23030.7|23047.5|23035.5|23042.5|23030.5|27
1754582010000|2025-08-07 15:53:30|23043.2|23031.2|23025.2|23013.2|23045.2|23033.2|23022.8|23010.8|27
1754582020000|2025-08-07 15:53:40|23025.3|23013.3|23030.2|23018.2|23031.2|23019.2|23025.3|23013.3|16
1754582030000|2025-08-07 15:53:50|23029.8|23017.8|23025.3|23013.3|23030.2|23018.2|23025.3|23013.3|10
1754582040000|2025-08-07 15:54:00|23025.2|23013.2|23030.2|23018.2|23030.2|23018.2|23025.2|23013.2|4
1754582050000|2025-08-07 15:54:10|23028.9|23016.9|23025.2|23013.2|23028.9|23016.9|23025.2|23013.2|5
1754582060000|2025-08-07 15:54:20|23030|23018|23017.7|23005.7|23030|23018|23017.7|23005.7|15
1754582070000|2025-08-07 15:54:30|23015.3|23003.3|23012.7|23000.7|23015.3|23003.3|23011.4|22999.4|13
1754582080000|2025-08-07 15:54:40|23011.4|22999.4|23015|23003|23015|23003|23011.4|22999.4|14
1754582090000|2025-08-07 15:54:50|23012.8|23000.8|23012.7|23000.7|23015|23003|23012.7|23000.7|2
1754582100000|2025-08-07 15:55:00|23013.9|23001.9|23010.2|22998.2|23015|23003|23010.2|22998.2|5
1754582110000|2025-08-07 15:55:10|23012.5|23000.5|23008.9|22996.9|23012.5|23000.5|23007.8|22995.8|7
1754582120000|2025-08-07 15:55:20|23002.7|22990.7|23001.4|22989.4|23002.7|22990.7|23000.2|22988.2|14
1754582130000|2025-08-07 15:55:30|23000.2|22988.2|23000|22988|23001.4|22989.4|22998.9|22986.9|8
1754582140000|2025-08-07 15:55:40|22998.9|22986.9|22997.7|22985.7|22998.9|22986.9|22996.4|22984.4|7
1754582150000|2025-08-07 15:55:50|22998.7|22986.7|23001.4|22989.4|23001.4|22989.4|22998.7|22986.7|5
1754582160000|2025-08-07 15:56:00|23006.4|22994.4|23010.2|22998.2|23012.7|23000.7|23005.3|22993.3|11
1754582170000|2025-08-07 15:56:10|23007.8|22995.8|23005.3|22993.3|23008.9|22996.9|23005.2|22993.2|21
1754582180000|2025-08-07 15:56:20|23005.2|22993.2|23010|22998|23010|22998|23005.2|22993.2|6
1754582190000|2025-08-07 15:56:30|23010.2|22998.2|23007.8|22995.8|23010.2|22998.2|23005.3|22993.3|10
1754582200000|2025-08-07 15:56:40|23007.7|22995.7|23002.7|22990.7|23007.7|22995.7|23000.3|22988.3|5
1754582210000|2025-08-07 15:56:50|23001.6|22989.6|23000.3|22988.3|23001.6|22989.6|23000.3|22988.3|1
1754582220000|2025-08-07 15:57:00|23000.2|22988.2|22998.9|22986.9|23000.2|22988.2|22997.5|22985.5|2
1754582230000|2025-08-07 15:57:10|22997.7|22985.7|23000.2|22988.2|23000.2|22988.2|22997.7|22985.7|7
1754582240000|2025-08-07 15:57:20|22999.3|22987.3|23002.5|22990.5|23002.5|22990.5|22999.3|22987.3|1
1754582250000|2025-08-07 15:57:30|23001.4|22989.4|23005|22993|23005|22993|22998.9|22986.9|6
1754582260000|2025-08-07 15:57:40|23003.9|22991.9|23010.2|22998.2|23012.5|23000.5|23003.9|22991.9|14
1754582270000|2025-08-07 15:57:50|23010|22998|23017.5|23005.5|23017.7|23005.7|23010|22998|6
1754582280000|2025-08-07 15:58:00|23016.4|23004.4|23020|23008|23020.2|23008.2|23016.4|23004.4|3
1754582290000|2025-08-07 15:58:10|23017.7|23005.7|23017.8|23005.8|23017.8|23005.8|23017.7|23005.7|3
1754582300000|2025-08-07 15:58:20|23020.2|23008.2|23018.9|23006.9|23020.2|23008.2|23017.8|23005.8|3
1754582310000|2025-08-07 15:58:30|23019.1|23007.1|23020.2|23008.2|23020.3|23008.3|23019.1|23007.1|4
1754582320000|2025-08-07 15:58:40|23021.4|23009.4|23027.7|23015.7|23027.7|23015.7|23021.4|23009.4|7
1754582340000|2025-08-07 15:59:00|23029.8|23017.8|23034.8|23022.8|23034.8|23022.8|23029.8|23017.8|12
1754582350000|2025-08-07 15:59:10|23033.7|23021.7|23033.6|23021.6|23033.7|23021.7|23032.5|23020.5|0
1754582360000|2025-08-07 15:59:20|23034.8|23022.8|23044.5|23032.5|23044.7|23032.7|23033.9|23021.9|17
1754582370000|2025-08-07 15:59:30|23042.3|23030.3|23044.7|23032.7|23044.7|23032.7|23042.3|23030.3|0
1754582380000|2025-08-07 15:59:40|23044.8|23032.8|23044.8|23032.8|23046.1|23034.1|23041.2|23029.2|47
1754582390000|2025-08-07 15:59:50|23045|23033|23042.3|23030.3|23045|23033|23042.3|23030.3|1
1754582400000|2025-08-07 16:00:00|23040|23028|23037.5|23025.5|23042.3|23030.3|23037.5|23025.5|10
1754582410000|2025-08-07 16:00:10|23038.6|23026.6|23042.2|23030.2|23042.3|23030.3|23038.6|23026.6|13
1754582420000|2025-08-07 16:00:20|23042.3|23030.3|23045|23033|23045|23033|23042.3|23030.3|23
1754582430000|2025-08-07 16:00:30|23044.8|23032.8|23046.1|23034.1|23046.1|23034.1|23044.8|23032.8|4
1754582440000|2025-08-07 16:00:40|23045|23033|23045|23033|23045|23033|23044.8|23032.8|5
1754582450000|2025-08-07 16:00:50|23046.1|23034.1|23045|23033|23046.1|23034.1|23045|23033|8
1754582460000|2025-08-07 16:01:00|23046.1|23034.1|23059.8|23047.8|23062.3|23050.3|23046.1|23034.1|6
1754582470000|2025-08-07 16:01:10|23058.6|23046.6|23065|23053|23066.1|23054.1|23057.5|23045.5|6
1754582480000|2025-08-07 16:01:20|23061.1|23049.1|23064.7|23052.7|23064.7|23052.7|23061.1|23049.1|4
1754582490000|2025-08-07 16:01:30|23064.8|23052.8|23074.7|23062.7|23075.9|23063.9|23064.8|23052.8|27
1754582500000|2025-08-07 16:01:40|23074.5|23062.5|23082.3|23070.3|23083.4|23071.4|23074.5|23062.5|47
1754582510000|2025-08-07 16:01:50|23083.4|23071.4|23082.5|23070.5|23086.1|23074.1|23082.5|23070.5|31
1754582520000|2025-08-07 16:02:00|23089.8|23077.8|23092.3|23080.3|23095.9|23083.9|23089.8|23077.8|18
1754582530000|2025-08-07 16:02:10|23094.8|23082.8|23087.3|23075.3|23097.2|23085.2|23087.3|23075.3|10
1754582540000|2025-08-07 16:02:20|23084.8|23072.8|23084.7|23072.7|23086.3|23074.3|23082.3|23070.3|6
1754582550000|2025-08-07 16:02:30|23083.4|23071.4|23089.8|23077.8|23092.2|23080.2|23079.7|23067.7|7
1754582560000|2025-08-07 16:02:40|23089.7|23077.7|23087.3|23075.3|23090|23078|23087.3|23075.3|1
1754582570000|2025-08-07 16:02:50|23084.8|23072.8|23089.3|23077.3|23089.3|23077.3|23084.8|23072.8|3
1754582580000|2025-08-07 16:03:00|23088.1|23076.1|23074.5|23062.5|23088.2|23076.2|23074.5|23062.5|13
1754582590000|2025-08-07 16:03:10|23072.3|23060.3|23070.9|23058.9|23073.2|23061.2|23069.7|23057.7|17
1754582600000|2025-08-07 16:03:20|23072.2|23060.2|23072.2|23060.2|23072.2|23060.2|23071.1|23059.1|7
1754582610000|2025-08-07 16:03:30|23072|23060|23072|23060|23072|23060|23068.4|23056.4|11
1754582620000|2025-08-07 16:03:40|23070.9|23058.9|23072.2|23060.2|23072.2|23060.2|23068.4|23056.4|10
1754582630000|2025-08-07 16:03:50|23072.7|23060.7|23079.7|23067.7|23082|23070|23072.7|23060.7|2
1754582640000|2025-08-07 16:04:00|23079.5|23067.5|23069.8|23057.8|23079.7|23067.7|23067.3|23055.3|3
1754582650000|2025-08-07 16:04:10|23068.6|23056.6|23067.5|23055.5|23069.7|23057.7|23067.5|23055.5|2
1754582660000|2025-08-07 16:04:20|23067.3|23055.3|23074.8|23062.8|23074.8|23062.8|23067.3|23055.3|2
1754582670000|2025-08-07 16:04:30|23076.1|23064.1|23068.6|23056.6|23077.2|23065.2|23067.5|23055.5|1
1754582680000|2025-08-07 16:04:40|23067.5|23055.5|23074.7|23062.7|23074.7|23062.7|23067.5|23055.5|2
1754582690000|2025-08-07 16:04:50|23073.6|23061.6|23072.5|23060.5|23074.7|23062.7|23072.5|23060.5|0
1754582700000|2025-08-07 16:05:00|23075|23063|23075|23063|23078.6|23066.6|23074.8|23062.8|6
1754582710000|2025-08-07 16:05:10|||||||||1
1754582720000|2025-08-07 16:05:20|23077.2|23065.2|23077.2|23065.2|23077.2|23065.2|23076.1|23064.1|1
1754582730000|2025-08-07 16:05:30|23075|23063|23084.8|23072.8|23085|23073|23075|23063|10
1754582740000|2025-08-07 16:05:40|23085|23073|23087.5|23075.5|23087.5|23075.5|23085|23073|0
1754582760000|2025-08-07 16:06:00|23088.6|23076.6|23092.2|23080.2|23092.2|23080.2|23088.6|23076.6|2
1754582770000|2025-08-07 16:06:10|23092.5|23080.5|23093.4|23081.4|23093.4|23081.4|23092.2|23080.2|9
1754582780000|2025-08-07 16:06:20|23091.1|23079.1|23087.5|23075.5|23091.1|23079.1|23087.5|23075.5|4
1754582790000|2025-08-07 16:06:30|23087.7|23075.7|23087.5|23075.5|23089.8|23077.8|23087.5|23075.5|5
1754582800000|2025-08-07 16:06:40|23087.3|23075.3|23089.8|23077.8|23089.8|23077.8|23087.3|23075.3|1
1754582810000|2025-08-07 16:06:50|23089.7|23077.7|23087.5|23075.5|23089.7|23077.7|23087.5|23075.5|1
1754582820000|2025-08-07 16:07:00|23086.1|23074.1|23082.3|23070.3|23087.5|23075.5|23082.3|23070.3|15
1754582830000|2025-08-07 16:07:10|23080|23068|23077.3|23065.3|23080|23068|23077.3|23065.3|0
1754582840000|2025-08-07 16:07:20|23077.7|23065.7|23084.8|23072.8|23084.8|23072.8|23077.7|23065.7|6
1754582850000|2025-08-07 16:07:30|23085.9|23073.9|23084.8|23072.8|23087.2|23075.2|23084.8|23072.8|2
1754582860000|2025-08-07 16:07:40|23084.7|23072.7|23084.8|23072.8|23084.8|23072.8|23083.6|23071.6|2
1754582880000|2025-08-07 16:08:00|23089.8|23077.8|23089.8|23077.8|23089.8|23077.8|23089.8|23077.8|3
1754582890000|2025-08-07 16:08:10|23090|23078|23092.2|23080.2|23092.3|23080.3|23090|23078|3
1754582900000|2025-08-07 16:08:20|23091.8|23079.8|23089.7|23077.7|23091.8|23079.8|23089.7|23077.7|2
1754582910000|2025-08-07 16:08:30|23089.8|23077.8|23089.7|23077.7|23089.8|23077.8|23089.7|23077.7|3
1754582920000|2025-08-07 16:08:40|23090|23078|23087.3|23075.3|23092.5|23080.5|23087.3|23075.3|21
1754582930000|2025-08-07 16:08:50|23086.1|23074.1|23090|23078|23092.2|23080.2|23086.1|23074.1|1
1754582940000|2025-08-07 16:09:00|23087.3|23075.3|23087.5|23075.5|23087.7|23075.7|23087.3|23075.3|3
1754582980000|2025-08-07 16:09:40|23088.6|23076.6|23090|23078|23092.3|23080.3|23088.6|23076.6|4
1754582990000|2025-08-07 16:09:50|23093.6|23081.6|23097.2|23085.2|23097.2|23085.2|23093.6|23081.6|8
1754583000000|2025-08-07 16:10:00|23096.1|23084.1|23104.8|23092.8|23104.8|23092.8|23096.1|23084.1|12
1754583010000|2025-08-07 16:10:10|23105|23093|23112.5|23100.5|23112.5|23100.5|23105|23093|6
1754583020000|2025-08-07 16:10:20|23114.7|23102.7|23107.5|23095.5|23114.7|23102.7|23105|23093|27
1754583030000|2025-08-07 16:10:30|23107.2|23095.2|23108.6|23096.6|23108.6|23096.6|23107.2|23095.2|4
1754583040000|2025-08-07 16:10:40|23110.9|23098.9|23112.2|23100.2|23114.7|23102.7|23109.8|23097.8|5
1754583050000|2025-08-07 16:10:50|23112.3|23100.3|23112.5|23100.5|23114.7|23102.7|23112.3|23100.3|0
1754583060000|2025-08-07 16:11:00|23114.7|23102.7|23117.5|23105.5|23117.5|23105.5|23114.7|23102.7|5
1754583070000|2025-08-07 16:11:10|23119.8|23107.8|23127.2|23115.2|23127.3|23115.3|23119.8|23107.8|12
1754583080000|2025-08-07 16:11:20|23128.6|23116.6|23131.1|23119.1|23133.6|23121.6|23128.6|23116.6|19
1754583090000|2025-08-07 16:11:30|23131.3|23119.3|23132.3|23120.3|23133.6|23121.6|23131.3|23119.3|3
1754583100000|2025-08-07 16:11:40|23131.1|23119.1|23131.1|23119.1|23131.1|23119.1|23131.1|23119.1|2
1754583110000|2025-08-07 16:11:50|23132.5|23120.5|23141.1|23129.1|23141.1|23129.1|23132.5|23120.5|8
1754583120000|2025-08-07 16:12:00|23141.3|23129.3|23139.8|23127.8|23141.3|23129.3|23138.6|23126.6|6
1754583130000|2025-08-07 16:12:10|23138.4|23126.4|23140|23128|23141.1|23129.1|23138.4|23126.4|13
1754583140000|2025-08-07 16:12:20|23139.7|23127.7|23135|23123|23139.7|23127.7|23133.6|23121.6|13
1754583150000|2025-08-07 16:12:30|23136.3|23124.3|23136.3|23124.3|23136.3|23124.3|23136.3|23124.3|2
1754583160000|2025-08-07 16:12:40|23136.4|23124.4|23137.5|23125.5|23138.6|23126.6|23136.4|23124.4|4
1754583170000|2025-08-07 16:12:50|23137.3|23125.3|23130.9|23118.9|23137.3|23125.3|23129.8|23117.8|9
1754583180000|2025-08-07 16:13:00|23129.8|23117.8|23134.7|23122.7|23134.7|23122.7|23128.8|23116.8|4
1754583190000|2025-08-07 16:13:10|23137.2|23125.2|23141.1|23129.1|23141.1|23129.1|23137.2|23125.2|15
1754583200000|2025-08-07 16:13:20|||||||||9
1754583210000|2025-08-07 16:13:30|23140|23128|23138.9|23126.9|23141.1|23129.1|23138.9|23126.9|3
1754583220000|2025-08-07 16:13:40|23138.8|23126.8|23141.1|23129.1|23141.1|23129.1|23138.8|23126.8|3
1754583230000|2025-08-07 16:13:50|23138.8|23126.8|23139.8|23127.8|23140|23128|23137.2|23125.2|3
1754583240000|2025-08-07 16:14:00|23140|23128|23141.1|23129.1|23141.1|23129.1|23140|23128|0
1754583250000|2025-08-07 16:14:10|23141.3|23129.3|23141.3|23129.3|23141.3|23129.3|23141.3|23129.3|1
1754583260000|2025-08-07 16:14:20|23146.1|23134.1|23145|23133|23146.1|23134.1|23143.6|23131.6|10
1754583270000|2025-08-07 16:14:30|23144.7|23132.7|23144.7|23132.7|23144.7|23132.7|23144.7|23132.7|0
1754583280000|2025-08-07 16:14:40|23143.6|23131.6|23145|23133|23146.1|23134.1|23142.3|23130.3|7
1754583290000|2025-08-07 16:14:50|23143.9|23131.9|23142.3|23130.3|23146.1|23134.1|23142.3|23130.3|3
1754583300000|2025-08-07 16:15:00|23141.3|23129.3|23147.3|23135.3|23147.3|23135.3|23141.1|23129.1|4
1754583310000|2025-08-07 16:15:10|23147.5|23135.5|23147.3|23135.3|23148.6|23136.6|23147.3|23135.3|1
1754583320000|2025-08-07 16:15:20|23147.5|23135.5|23150|23138|23151.1|23139.1|23147.5|23135.5|7
1754583330000|2025-08-07 16:15:30|23147.3|23135.3|23150|23138|23150|23138|23147.3|23135.3|1
1754583340000|2025-08-07 16:15:40|23149.8|23137.8|23150|23138|23151.1|23139.1|23148.8|23136.8|4
1754583350000|2025-08-07 16:15:50|23149.7|23137.7|23149.7|23137.7|23149.7|23137.7|23147.5|23135.5|4
1754583360000|2025-08-07 16:16:00|23150|23138|23137.2|23125.2|23151.1|23139.1|23137.2|23125.2|12
1754583370000|2025-08-07 16:16:10|23136.1|23124.1|23134.9|23122.9|23136.1|23124.1|23133.6|23121.6|5
1754583380000|2025-08-07 16:16:20|23136.1|23124.1|23134.9|23122.9|23138.6|23126.6|23134.9|23122.9|4
1754583390000|2025-08-07 16:16:30|23133.6|23121.6|23129.7|23117.7|23133.6|23121.6|23129.7|23117.7|3
1754583400000|2025-08-07 16:16:40|23129.9|23117.9|23129.7|23117.7|23129.9|23117.9|23129.7|23117.7|0
1754583410000|2025-08-07 16:16:50|23130.6|23118.6|23129.9|23117.9|23135.9|23123.9|23129.5|23117.5|28
1754583420000|2025-08-07 16:17:00|23129.7|23117.7|23132.2|23120.2|23132.2|23120.2|23129.7|23117.7|0
1754583430000|2025-08-07 16:17:10|23132.4|23120.4|23133.6|23121.6|23134.9|23122.9|23132.4|23120.4|6
1754583440000|2025-08-07 16:17:20|23134.7|23122.7|23133.6|23121.6|23134.7|23122.7|23133.4|23121.4|1
1754583450000|2025-08-07 16:17:30|23134.7|23122.7|23134.7|23122.7|23134.7|23122.7|23133.3|23121.3|2
1754583460000|2025-08-07 16:17:40|23133.6|23121.6|23137.2|23125.2|23137.2|23125.2|23132.4|23120.4|4
1754583470000|2025-08-07 16:17:50|23136.1|23124.1|23137.2|23125.2|23137.2|23125.2|23136.1|23124.1|2
1754583480000|2025-08-07 16:18:00|23137.4|23125.4|23144.7|23132.7|23144.7|23132.7|23137.4|23125.4|4
1754583500000|2025-08-07 16:18:20|23142.2|23130.2|23132.4|23120.4|23142.2|23130.2|23132.4|23120.4|7
1754583510000|2025-08-07 16:18:30|23132.2|23120.2|23133.6|23121.6|23134.7|23122.7|23132.2|23120.2|5
1754583520000|2025-08-07 16:18:40|23134.7|23122.7|23137.4|23125.4|23139.7|23127.7|23134.7|23122.7|6
1754583530000|2025-08-07 16:18:50|23137.2|23125.2|23139.7|23127.7|23139.7|23127.7|23137.2|23125.2|0
1754583540000|2025-08-07 16:19:00|23140.8|23128.8|23139.7|23127.7|23140.8|23128.8|23138.4|23126.4|0
1754583550000|2025-08-07 16:19:10|23140.9|23128.9|23140.9|23128.9|23140.9|23128.9|23140.9|23128.9|0
1754583560000|2025-08-07 16:19:20|23143.6|23131.6|23147.2|23135.2|23147.2|23135.2|23141.1|23129.1|8
1754583570000|2025-08-07 16:19:30|||||||||1
1754583580000|2025-08-07 16:19:40|23147.5|23135.5|23143.6|23131.6|23148.6|23136.6|23143.6|23131.6|7
1754583590000|2025-08-07 16:19:50|23142.2|23130.2|23146.1|23134.1|23146.1|23134.1|23142.2|23130.2|2
1754583600000|2025-08-07 16:20:00|23146.3|23134.3|23150.9|23138.9|23152.2|23140.2|23146.3|23134.3|5
1754583610000|2025-08-07 16:20:10|23152.2|23140.2|23154.3|23142.3|23155.6|23143.6|23152.2|23140.2|26
1754583620000|2025-08-07 16:20:20|23155.4|23143.4|23154.3|23142.3|23155.6|23143.6|23152.2|23140.2|7
1754583630000|2025-08-07 16:20:30|23152.2|23140.2|23152.2|23140.2|23152.2|23140.2|23151.5|23139.5|3
1754583640000|2025-08-07 16:20:40|23153.3|23141.3|23152|23140|23154.3|23142.3|23152|23140|1
1754583650000|2025-08-07 16:20:50|23154.3|23142.3|23155.8|23143.8|23159.3|23147.3|23154.3|23142.3|28
1754583660000|2025-08-07 16:21:00|23156.8|23144.8|23155.8|23143.8|23156.8|23144.8|23154.3|23142.3|3
1754583670000|2025-08-07 16:21:10|23154.7|23142.7|23153.3|23141.3|23154.7|23142.7|23153.3|23141.3|0
1754583680000|2025-08-07 16:21:20|23154.3|23142.3|23154.7|23142.7|23156.8|23144.8|23154.3|23142.3|3
1754583690000|2025-08-07 16:21:30|23155.8|23143.8|23158.3|23146.3|23159.3|23147.3|23155.8|23143.8|1
1754583700000|2025-08-07 16:21:40|23159.3|23147.3|23159.3|23147.3|23159.3|23147.3|23158.3|23146.3|2
1754583710000|2025-08-07 16:21:50|23155.8|23143.8|23154.3|23142.3|23155.8|23143.8|23149.7|23137.7|11
1754583730000|2025-08-07 16:22:10|23155.8|23143.8|23159.5|23147.5|23159.5|23147.5|23152|23140|23
1754583740000|2025-08-07 16:22:20|23161.5|23149.5|23164.5|23152.5|23167|23155|23159.5|23147.5|12
1754583750000|2025-08-07 16:22:30|23165.8|23153.8|23167|23155|23169.3|23157.3|23165.6|23153.6|11
1754583760000|2025-08-07 16:22:40|23167.2|23155.2|23168.1|23156.1|23169.3|23157.3|23167|23155|4
1754583770000|2025-08-07 16:22:50|23165.9|23153.9|23169.3|23157.3|23169.3|23157.3|23165.9|23153.9|0
1754583780000|2025-08-07 16:23:00|23171.8|23159.8|23172|23160|23174.5|23162.5|23171.8|23159.8|12
1754583790000|2025-08-07 16:23:10|23169.7|23157.7|23164.5|23152.5|23170.9|23158.9|23164.3|23152.3|14
1754583800000|2025-08-07 16:23:20|23164.3|23152.3|23167|23155|23167|23155|23164.3|23152.3|0
1754583810000|2025-08-07 16:23:30|23167.4|23155.4|23171.8|23159.8|23171.8|23159.8|23167.4|23155.4|2
1754583820000|2025-08-07 16:23:40|23170.8|23158.8|23173.3|23161.3|23173.3|23161.3|23170.8|23158.8|0
1754583830000|2025-08-07 16:23:50|23172.9|23160.9|23169.3|23157.3|23172.9|23160.9|23168.1|23156.1|12
1754583840000|2025-08-07 16:24:00|23171.8|23159.8|23171.8|23159.8|23172|23160|23171.8|23159.8|1
1754583850000|2025-08-07 16:24:10|23164.3|23152.3|23164.3|23152.3|23165.6|23153.6|23164.3|23152.3|5
1754583870000|2025-08-07 16:24:30|23163.1|23151.1|23163.1|23151.1|23163.1|23151.1|23163.1|23151.1|2
1754583880000|2025-08-07 16:24:40|23162|23150|23162|23150|23162|23150|23162|23150|0
1754583890000|2025-08-07 16:24:50|23161.8|23149.8|23159.5|23147.5|23161.8|23149.8|23159.5|23147.5|0
1754583900000|2025-08-07 16:25:00|23159.3|23147.3|23151.7|23139.7|23159.3|23147.3|23151.7|23139.7|5
1754583910000|2025-08-07 16:25:10|23151.5|23139.5|23154.2|23142.2|23156.5|23144.5|23151.5|23139.5|5
1754583920000|2025-08-07 16:25:20|23154|23142|23149.3|23137.3|23154|23142|23149.3|23137.3|0
1754583930000|2025-08-07 16:25:30|23149|23137|23149|23137|23149.3|23137.3|23146.8|23134.8|1
1754583940000|2025-08-07 16:25:40|23151.8|23139.8|23151.5|23139.5|23151.8|23139.8|23146.5|23134.5|6
1754583950000|2025-08-07 16:25:50|23144.2|23132.2|23144|23132|23144.2|23132.2|23142.9|23130.9|7
1754583960000|2025-08-07 16:26:00|23144.2|23132.2|23144.2|23132.2|23144.3|23132.3|23143.1|23131.1|6
1754583970000|2025-08-07 16:26:10|23144.3|23132.3|23144.7|23132.7|23150.3|23138.3|23143.3|23131.3|5
1754583980000|2025-08-07 16:26:20|23144.3|23132.3|23144.5|23132.5|23146.8|23134.8|23144.3|23132.3|2
1754583990000|2025-08-07 16:26:30|23144.3|23132.3|23147|23135|23147|23135|23144.3|23132.3|0
1754584000000|2025-08-07 16:26:40|23146.3|23134.3|23139.2|23127.2|23146.3|23134.3|23139.2|23127.2|19
1754584010000|2025-08-07 16:26:50|23139.3|23127.3|23139.2|23127.2|23139.3|23127.3|23139.2|23127.2|0
1754584040000|2025-08-07 16:27:20|23137.9|23125.9|23131.5|23119.5|23139.2|23127.2|23131.5|23119.5|10
1754584050000|2025-08-07 16:27:30|23131.3|23119.3|23133.8|23121.8|23133.8|23121.8|23131.3|23119.3|35
1754584060000|2025-08-07 16:27:40|23137.2|23125.2|23136.3|23124.3|23138.8|23126.8|23134.3|23122.3|10
1754584070000|2025-08-07 16:27:50|23136.2|23124.2|23136.5|23124.5|23138.8|23126.8|23133.8|23121.8|6
1754584080000|2025-08-07 16:28:00|23136.3|23124.3|23141.2|23129.2|23141.3|23129.3|23136|23124|10
1754584090000|2025-08-07 16:28:10|23143.7|23131.7|23145.1|23133.1|23145.1|23133.1|23141.5|23129.5|8
1754584100000|2025-08-07 16:28:20|23146.2|23134.2|23151.3|23139.3|23151.5|23139.5|23146.2|23134.2|3
1754584110000|2025-08-07 16:28:30|23151.5|23139.5|23160.1|23148.1|23160.1|23148.1|23151.5|23139.5|3
1754584120000|2025-08-07 16:28:40|23160.3|23148.3|23156.3|23144.3|23160.4|23148.4|23153.8|23141.8|9
1754584130000|2025-08-07 16:28:50|23157.4|23145.4|23156.2|23144.2|23158.7|23146.7|23155.1|23143.1|4
1754584140000|2025-08-07 16:29:00|23156.3|23144.3|23158.7|23146.7|23158.8|23146.8|23156.3|23144.3|1
1754584150000|2025-08-07 16:29:10|23159|23147|23156.2|23144.2|23161.2|23149.2|23153.7|23141.7|15
1754584160000|2025-08-07 16:29:20|23156|23144|23157.6|23145.6|23157.6|23145.6|23152.6|23140.6|9
1754584170000|2025-08-07 16:29:30|23156.3|23144.3|23157.6|23145.6|23157.6|23145.6|23156.3|23144.3|3
1754584180000|2025-08-07 16:29:40|23158.7|23146.7|23157.6|23145.6|23160.1|23148.1|23157.6|23145.6|10
1754584190000|2025-08-07 16:29:50|23156.3|23144.3|23151|23139|23156.3|23144.3|23151|23139|5
1754584200000|2025-08-07 16:30:00|23151.2|23139.2|23153.8|23141.8|23154.7|23142.7|23151.2|23139.2|24
1754584210000|2025-08-07 16:30:10|23156.3|23144.3|23146.3|23134.3|23156.3|23144.3|23139|23127|15
1754584220000|2025-08-07 16:30:20|23145.3|23133.3|23151.3|23139.3|23151.3|23139.3|23145.3|23133.3|15
1754584230000|2025-08-07 16:30:30|23151.2|23139.2|23149|23137|23151.3|23139.3|23147.8|23135.8|11
1754584240000|2025-08-07 16:30:40|23148.8|23136.8|23156.3|23144.3|23156.3|23144.3|23148.8|23136.8|3
1754584250000|2025-08-07 16:30:50|23157.4|23145.4|23158.8|23146.8|23158.8|23146.8|23157.4|23145.4|4
1754584260000|2025-08-07 16:31:00|23159.2|23147.2|23161.5|23149.5|23161.7|23149.7|23159|23147|12
1754584270000|2025-08-07 16:31:10|23161.9|23149.9|23165.3|23153.3|23165.3|23153.3|23161.9|23149.9|10
1754584280000|2025-08-07 16:31:20|23164.2|23152.2|23164.2|23152.2|23166.3|23154.3|23164.2|23152.2|3
1754584290000|2025-08-07 16:31:30|23164|23152|23164|23152|23164|23152|23164|23152|2
1754584300000|2025-08-07 16:31:40|23164.2|23152.2|23164|23152|23164.2|23152.2|23164|23152|0
1754584310000|2025-08-07 16:31:50|23164.2|23152.2|23171.7|23159.7|23174|23162|23164.2|23152.2|10
1754584320000|2025-08-07 16:32:00|23171.5|23159.5|23171.5|23159.5|23171.5|23159.5|23171.5|23159.5|2
1754584330000|2025-08-07 16:32:10|23171.7|23159.7|23174.4|23162.4|23174.4|23162.4|23171.7|23159.7|2
1754584340000|2025-08-07 16:32:20|23173.8|23161.8|23169.2|23157.2|23175.3|23163.3|23169.2|23157.2|6
1754584350000|2025-08-07 16:32:30|23170.3|23158.3|23170.3|23158.3|23170.3|23158.3|23169.2|23157.2|0
1754584360000|2025-08-07 16:32:40|23170.4|23158.4|23164.4|23152.4|23170.4|23158.4|23164.4|23152.4|8
1754584370000|2025-08-07 16:32:50|23164.2|23152.2|23164.2|23152.2|23165.4|23153.4|23164.2|23152.2|2
1754584380000|2025-08-07 16:33:00|23162.8|23150.8|23166.7|23154.7|23166.7|23154.7|23160.4|23148.4|4
1754584390000|2025-08-07 16:33:10|23166.9|23154.9|23171.7|23159.7|23171.7|23159.7|23166.9|23154.9|1
1754584400000|2025-08-07 16:33:20|23172.9|23160.9|23171.5|23159.5|23175.3|23163.3|23171.5|23159.5|5
1754584410000|2025-08-07 16:33:30|23170.1|23158.1|23169|23157|23170.1|23158.1|23169|23157|1
1754584420000|2025-08-07 16:33:40|23167.9|23155.9|23167.9|23155.9|23167.9|23155.9|23167.9|23155.9|0
1754584430000|2025-08-07 16:33:50|23166.5|23154.5|23171.5|23159.5|23171.7|23159.7|23166.5|23154.5|4
1754584440000|2025-08-07 16:34:00|23170.4|23158.4|23171.5|23159.5|23171.5|23159.5|23170.4|23158.4|2
1754584450000|2025-08-07 16:34:10|23171.7|23159.7|23165.3|23153.3|23171.7|23159.7|23164.2|23152.2|2
1754584460000|2025-08-07 16:34:20|23164.2|23152.2|23161.5|23149.5|23164.2|23152.2|23160.6|23148.6|0
1754584470000|2025-08-07 16:34:30|23164.2|23152.2|23164|23152|23164.2|23152.2|23164|23152|2
1754584480000|2025-08-07 16:34:40|23164.2|23152.2|23164|23152|23164.2|23152.2|23164|23152|2
1754584490000|2025-08-07 16:34:50|23166.7|23154.7|23169.2|23157.2|23169.2|23157.2|23165.4|23153.4|5
1754584500000|2025-08-07 16:35:00|23170.3|23158.3|23172.9|23160.9|23174|23162|23170.3|23158.3|5
1754584510000|2025-08-07 16:35:10|23177.8|23165.8|23169.4|23157.4|23177.8|23165.8|23169|23157|14
1754584520000|2025-08-07 16:35:20|23169.2|23157.2|23169.2|23157.2|23171.5|23159.5|23169.2|23157.2|3
1754584530000|2025-08-07 16:35:30|23169.4|23157.4|23169.4|23157.4|23171.5|23159.5|23169.4|23157.4|0
1754584540000|2025-08-07 16:35:40|23169.2|23157.2|23169|23157|23169.4|23157.4|23167.9|23155.9|3
1754584550000|2025-08-07 16:35:50|23167.8|23155.8|23169|23157|23169|23157|23167.8|23155.8|0
1754584570000|2025-08-07 16:36:10|23169.4|23157.4|23171.5|23159.5|23171.5|23159.5|23169.4|23157.4|1
1754584590000|2025-08-07 16:36:30|23171.7|23159.7|23171.7|23159.7|23171.7|23159.7|23171.7|23159.7|1
1754584600000|2025-08-07 16:36:40|23171.5|23159.5|23171.5|23159.5|23171.5|23159.5|23171.5|23159.5|0
1754584610000|2025-08-07 16:36:50|23171.3|23159.3|23165.4|23153.4|23171.3|23159.3|23165.4|23153.4|2
1754584620000|2025-08-07 16:37:00|23164|23152|23159|23147|23164|23152|23159|23147|5
1754584630000|2025-08-07 16:37:10|23157.9|23145.9|23139.4|23127.4|23157.9|23145.9|23139.4|23127.4|26
1754584640000|2025-08-07 16:37:20|23139.2|23127.2|23139.2|23127.2|23144.2|23132.2|23136.9|23124.9|26
1754584650000|2025-08-07 16:37:30|23137.9|23125.9|23139.2|23127.2|23139.2|23127.2|23135.4|23123.4|2
1754584660000|2025-08-07 16:37:40|23140.4|23128.4|23141.7|23129.7|23141.7|23129.7|23140.4|23128.4|1
1754584670000|2025-08-07 16:37:50|23141.9|23129.9|23141.9|23129.9|23141.9|23129.9|23141.9|23129.9|0
1754584680000|2025-08-07 16:38:00|23143.1|23131.1|23146.9|23134.9|23146.9|23134.9|23142|23130|7
1754584690000|2025-08-07 16:38:10|23147.9|23135.9|23146.9|23134.9|23147.9|23135.9|23146.9|23134.9|1
1754584700000|2025-08-07 16:38:20|23146.5|23134.5|23140.6|23128.6|23146.5|23134.5|23140.6|23128.6|5
1754584710000|2025-08-07 16:38:30|23141.7|23129.7|23141.9|23129.9|23141.9|23129.9|23140.4|23128.4|4
1754584720000|2025-08-07 16:38:40|23142|23130|23142|23130|23142|23130|23142|23130|1
1754584730000|2025-08-07 16:38:50|23141.9|23129.9|23152|23140|23153.1|23141.1|23141.9|23129.9|7
1754584740000|2025-08-07 16:39:00|23153.3|23141.3|23161.9|23149.9|23161.9|23149.9|23153.3|23141.3|7
1754584750000|2025-08-07 16:39:10|23162|23150|23166.7|23154.7|23166.7|23154.7|23161.9|23149.9|8
1754584760000|2025-08-07 16:39:20|23165.6|23153.6|23166.7|23154.7|23166.7|23154.7|23165.6|23153.6|1
1754584770000|2025-08-07 16:39:30|23165.6|23153.6|23160.6|23148.6|23165.6|23153.6|23160.6|23148.6|1
1754584780000|2025-08-07 16:39:40|23160.3|23148.3|23159.5|23147.5|23160.3|23148.3|23159.5|23147.5|4
1754584790000|2025-08-07 16:39:50|23160.6|23148.6|23169.5|23157.5|23169.5|23157.5|23160.6|23148.6|3
1754584800000|2025-08-07 16:40:00|23170.6|23158.6|23182|23170|23182|23170|23170.6|23158.6|21
1754584810000|2025-08-07 16:40:10|23183.3|23171.3|23188.3|23176.3|23188.3|23176.3|23183.3|23171.3|7
1754584820000|2025-08-07 16:40:20|23187.9|23175.9|23186.7|23174.7|23188.1|23176.1|23182|23170|9
1754584830000|2025-08-07 16:40:30|23187.8|23175.8|23184.2|23172.2|23187.8|23175.8|23181.7|23169.7|17
1754584840000|2025-08-07 16:40:40|23182.9|23170.9|23184|23172|23185.4|23173.4|23182.9|23170.9|2
1754584850000|2025-08-07 16:40:50|23185.1|23173.1|23191.5|23179.5|23191.5|23179.5|23181.5|23169.5|21
1754584860000|2025-08-07 16:41:00|23190.4|23178.4|23184|23172|23190.4|23178.4|23184|23172|3
1754584870000|2025-08-07 16:41:10|23183.8|23171.8|23185.4|23173.4|23185.4|23173.4|23181.7|23169.7|2
1754584880000|2025-08-07 16:41:20|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|23183.1|23171.1|5
1754584890000|2025-08-07 16:41:30|23181.7|23169.7|23181.9|23169.9|23181.9|23169.9|23181.7|23169.7|1
1754584900000|2025-08-07 16:41:40|23185.4|23173.4|23186.7|23174.7|23186.7|23174.7|23182.9|23170.9|4
1754584910000|2025-08-07 16:41:50|23186.5|23174.5|23184.2|23172.2|23186.7|23174.7|23184.2|23172.2|3
1754584920000|2025-08-07 16:42:00|23183.1|23171.1|23176.5|23164.5|23183.1|23171.1|23173.1|23161.1|21
1754584930000|2025-08-07 16:42:10|23175.4|23163.4|23174.2|23162.2|23175.4|23163.4|23172.9|23160.9|2
1754584940000|2025-08-07 16:42:20|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|0
1754584950000|2025-08-07 16:42:30|23182.9|23170.9|23184|23172|23184|23172|23182.9|23170.9|3
1754584960000|2025-08-07 16:42:40|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|2
1754584970000|2025-08-07 16:42:50|23184.2|23172.2|23184.4|23172.4|23184.4|23172.4|23184.2|23172.2|0
1754584980000|2025-08-07 16:43:00|23182|23170|23182.2|23170.2|23182.2|23170.2|23182|23170|7
1754584990000|2025-08-07 16:43:10|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|1
1754585000000|2025-08-07 16:43:20|23186.9|23174.9|23186.9|23174.9|23186.9|23174.9|23186.9|23174.9|1
1754585020000|2025-08-07 16:43:40|||||||||3
1754585030000|2025-08-07 16:43:50|23186.7|23174.7|23176|23164|23186.7|23174.7|23176|23164|3
1754585040000|2025-08-07 16:44:00|23175.8|23163.8|23169.5|23157.5|23175.8|23163.8|23169.5|23157.5|13
1754585050000|2025-08-07 16:44:10|23169.7|23157.7|23164.5|23152.5|23171.9|23159.9|23164.5|23152.5|10
1754585060000|2025-08-07 16:44:20|23163.3|23151.3|23162|23150|23164.4|23152.4|23162|23150|2
1754585070000|2025-08-07 16:44:30|23163.1|23151.1|23163.3|23151.3|23163.3|23151.3|23163.1|23151.1|1
1754585080000|2025-08-07 16:44:40|23162|23150|23164.7|23152.7|23167|23155|23161|23149|3
1754585090000|2025-08-07 16:44:50|23165.8|23153.8|23160.8|23148.8|23165.8|23153.8|23158.5|23146.5|6
1754585100000|2025-08-07 16:45:00|23162|23150|23157|23145|23162.2|23150.2|23157|23145|2
1754585110000|2025-08-07 16:45:10|23156.9|23144.9|23160.8|23148.8|23161|23149|23156.9|23144.9|4
1754585120000|2025-08-07 16:45:20|23161|23149|23162.2|23150.2|23164.7|23152.7|23161|23149|1
1754585130000|2025-08-07 16:45:30|23161.1|23149.1|23161|23149|23164.5|23152.5|23161|23149|2
1754585140000|2025-08-07 16:45:40|23160.8|23148.8|23164.5|23152.5|23164.5|23152.5|23160.8|23148.8|0
1754585150000|2025-08-07 16:45:50|23163.5|23151.5|23164.7|23152.7|23164.7|23152.7|23163.5|23151.5|8
1754585160000|2025-08-07 16:46:00|23164.5|23152.5|23162.2|23150.2|23164.5|23152.5|23162.2|23150.2|1
1754585170000|2025-08-07 16:46:10|23163.3|23151.3|23161.1|23149.1|23163.3|23151.3|23160.1|23148.1|0
1754585180000|2025-08-07 16:46:20|23160.1|23148.1|23160.1|23148.1|23161.1|23149.1|23160.1|23148.1|2
1754585190000|2025-08-07 16:46:30|23159.7|23147.7|23150.1|23138.1|23159.9|23147.9|23150.1|23138.1|4
1754585200000|2025-08-07 16:46:40|23144.9|23132.9|23144.9|23132.9|23144.9|23132.9|23144.9|23132.9|10
1754585210000|2025-08-07 16:46:50|23144.5|23132.5|23149.7|23137.7|23149.7|23137.7|23144.5|23132.5|8
1754585220000|2025-08-07 16:47:00|23150.8|23138.8|23149.6|23137.6|23152.1|23140.1|23146|23134|15
1754585230000|2025-08-07 16:47:10|23149.4|23137.4|23144.6|23132.6|23149.4|23137.4|23144.6|23132.6|6
1754585240000|2025-08-07 16:47:20|23145.6|23133.6|23145.6|23133.6|23145.6|23133.6|23145.6|23133.6|0
1754585250000|2025-08-07 16:47:30|23145.8|23133.8|23146.9|23134.9|23147.1|23135.1|23144.6|23132.6|1
1754585260000|2025-08-07 16:47:40|23148|23136|23143.3|23131.3|23148|23136|23143.3|23131.3|7
1754585270000|2025-08-07 16:47:50|23143.1|23131.1|23142.1|23130.1|23143.1|23131.1|23142.1|23130.1|2
1754585280000|2025-08-07 16:48:00|23141.9|23129.9|23141.9|23129.9|23144.4|23132.4|23141.9|23129.9|5
1754585290000|2025-08-07 16:48:10|23140.8|23128.8|23141.9|23129.9|23141.9|23129.9|23140.8|23128.8|1
1754585300000|2025-08-07 16:48:20|23140.5|23128.5|23134.7|23122.7|23140.5|23128.5|23133.6|23121.6|4
1754585310000|2025-08-07 16:48:30|23134.6|23122.6|23132.1|23120.1|23134.6|23122.6|23131.9|23119.9|1
1754585320000|2025-08-07 16:48:40|23132.2|23120.2|23134.6|23122.6|23134.6|23122.6|23132.2|23120.2|3
1754585330000|2025-08-07 16:48:50|23134.4|23122.4|23132.1|23120.1|23134.4|23122.4|23132.1|23120.1|1
1754585340000|2025-08-07 16:49:00|23134.2|23122.2|23138.5|23126.5|23138.5|23126.5|23134.2|23122.2|6
1754585350000|2025-08-07 16:49:10|23139.6|23127.6|23147.1|23135.1|23147.1|23135.1|23139.4|23127.4|3
1754585380000|2025-08-07 16:49:40|23144.6|23132.6|23147.1|23135.1|23147.1|23135.1|23144.6|23132.6|5
1754585390000|2025-08-07 16:49:50|23145.8|23133.8|23151.9|23139.9|23152.1|23140.1|23145.8|23133.8|2
1754585400000|2025-08-07 16:50:00|23152.1|23140.1|23153.3|23141.3|23153.3|23141.3|23149.6|23137.6|39
1754585410000|2025-08-07 16:50:10|23153|23141|23151.9|23139.9|23153|23141|23151.9|23139.9|0
1754585420000|2025-08-07 16:50:20|23152.2|23140.2|23154.4|23142.4|23154.4|23142.4|23152.2|23140.2|1
1754585430000|2025-08-07 16:50:30|23153.3|23141.3|23153.3|23141.3|23153.3|23141.3|23153.3|23141.3|0
1754585440000|2025-08-07 16:50:40|23154.4|23142.4|23158.5|23146.5|23158.5|23146.5|23154.4|23142.4|5
1754585450000|2025-08-07 16:50:50|23157.4|23145.4|23157.2|23145.2|23158.3|23146.3|23157.2|23145.2|1
1754585460000|2025-08-07 16:51:00|23158.3|23146.3|23154.4|23142.4|23158.3|23146.3|23154.4|23142.4|1
1754585470000|2025-08-07 16:51:10|23153.3|23141.3|23157.1|23145.1|23157.2|23145.2|23153.3|23141.3|4
1754585480000|2025-08-07 16:51:20|23158.1|23146.1|23161.9|23149.9|23161.9|23149.9|23158.1|23146.1|1
1754585490000|2025-08-07 16:51:30|23161.7|23149.7|23158.1|23146.1|23161.7|23149.7|23158.1|23146.1|2
1754585500000|2025-08-07 16:51:40|23156.9|23144.9|23151.9|23139.9|23156.9|23144.9|23151.9|23139.9|11
1754585510000|2025-08-07 16:51:50|23150.8|23138.8|23151.9|23139.9|23151.9|23139.9|23149.7|23137.7|1
1754585520000|2025-08-07 16:52:00|23150.8|23138.8|23150.6|23138.6|23151.9|23139.9|23150.6|23138.6|2
1754585530000|2025-08-07 16:52:10|23152.1|23140.1|23149.7|23137.7|23152.1|23140.1|23148.5|23136.5|12
1754585540000|2025-08-07 16:52:20|23148.5|23136.5|23149.7|23137.7|23149.7|23137.7|23148.5|23136.5|1
1754585550000|2025-08-07 16:52:30|23149.9|23137.9|23152.4|23140.4|23152.4|23140.4|23149.9|23137.9|3
1754585560000|2025-08-07 16:52:40|||||||||1
1754585580000|2025-08-07 16:53:00|23154.7|23142.7|23154.7|23142.7|23154.7|23142.7|23154.7|23142.7|4
1754585590000|2025-08-07 16:53:10|23159.9|23147.9|23157.6|23145.6|23159.9|23147.9|23157.6|23145.6|5
1754585600000|2025-08-07 16:53:20|23158.7|23146.7|23162.4|23150.4|23162.4|23150.4|23158.7|23146.7|1
1754585610000|2025-08-07 16:53:30|23160.1|23148.1|23160.1|23148.1|23160.1|23148.1|23158.8|23146.8|3
1754585620000|2025-08-07 16:53:40|23162.4|23150.4|23161.3|23149.3|23162.4|23150.4|23161.3|23149.3|0
1754585630000|2025-08-07 16:53:50|23162.4|23150.4|23162.4|23150.4|23162.4|23150.4|23162.4|23150.4|0
1754585640000|2025-08-07 16:54:00|23161.3|23149.3|23162.4|23150.4|23162.4|23150.4|23161.3|23149.3|1
1754585650000|2025-08-07 16:54:10|23159.7|23147.7|23158.7|23146.7|23159.9|23147.9|23158.7|23146.7|4
1754585660000|2025-08-07 16:54:20|23159.7|23147.7|23159.7|23147.7|23159.7|23147.7|23159.7|23147.7|2
1754585670000|2025-08-07 16:54:30|23159.6|23147.6|23152.1|23140.1|23159.6|23147.6|23149.7|23137.7|2
1754585680000|2025-08-07 16:54:40|23152.2|23140.2|23154.7|23142.7|23154.7|23142.7|23152.2|23140.2|0
1754585690000|2025-08-07 16:54:50|23153.7|23141.7|23159.7|23147.7|23159.7|23147.7|23152.4|23140.4|16
1754585700000|2025-08-07 16:55:00|23158.7|23146.7|23149.7|23137.7|23158.7|23146.7|23149.7|23137.7|13
1754585710000|2025-08-07 16:55:10|23147.6|23135.6|23147.6|23135.6|23147.6|23135.6|23147.4|23135.4|0
1754585720000|2025-08-07 16:55:20|23148.7|23136.7|23147.6|23135.6|23148.7|23136.7|23147.6|23135.6|1
1754585730000|2025-08-07 16:55:30|23148.7|23136.7|23149.9|23137.9|23149.9|23137.9|23147.8|23135.8|2
1754585750000|2025-08-07 16:55:50|23147.4|23135.4|23157.4|23145.4|23160.1|23148.1|23144.9|23132.9|12
1754585760000|2025-08-07 16:56:00|23156.3|23144.3|23161.2|23149.2|23161.2|23149.2|23152.4|23140.4|4
1754585770000|2025-08-07 16:56:10|23158.8|23146.8|23157.9|23145.9|23160.3|23148.3|23157.9|23145.9|3
1754585780000|2025-08-07 16:56:20|23152.8|23140.8|23155.1|23143.1|23155.1|23143.1|23151.7|23139.7|3
1754585790000|2025-08-07 16:56:30|23154|23142|23154.2|23142.2|23155.1|23143.1|23150.3|23138.3|5
1754585800000|2025-08-07 16:56:40|23155.4|23143.4|23155.4|23143.4|23155.4|23143.4|23155.4|23143.4|3
1754585810000|2025-08-07 16:56:50|23157.8|23145.8|23157.8|23145.8|23157.8|23145.8|23157.6|23145.6|2
1754585820000|2025-08-07 16:57:00|23157.9|23145.9|23171.5|23159.5|23171.5|23159.5|23157.9|23145.9|11
1754585830000|2025-08-07 16:57:10|23175.1|23163.1|23185.1|23173.1|23185.1|23173.1|23175.1|23163.1|11
1754585840000|2025-08-07 16:57:20|23184|23172|23180.4|23168.4|23184|23172|23180.4|23168.4|1
1754585850000|2025-08-07 16:57:30|23181.5|23169.5|23182.6|23170.6|23182.6|23170.6|23179.2|23167.2|9
1754585860000|2025-08-07 16:57:40|23182.8|23170.8|23180.4|23168.4|23182.8|23170.8|23180.4|23168.4|0
1754585870000|2025-08-07 16:57:50|23182.6|23170.6|23192.6|23180.6|23192.6|23180.6|23179|23167|12
1754585880000|2025-08-07 16:58:00|23193.8|23181.8|23182.4|23170.4|23193.8|23181.8|23182.4|23170.4|27
1754585890000|2025-08-07 16:58:10|23181.3|23169.3|23188.8|23176.8|23190.1|23178.1|23181.2|23169.2|4
1754585900000|2025-08-07 16:58:20|23189.9|23177.9|23188.8|23176.8|23191.3|23179.3|23182.6|23170.6|11
1754585910000|2025-08-07 16:58:30|23187.4|23175.4|23180.1|23168.1|23187.6|23175.6|23177.8|23165.8|13
1754585920000|2025-08-07 16:58:40|23179.9|23167.9|23186.2|23174.2|23186.2|23174.2|23179.9|23167.9|6
1754585930000|2025-08-07 16:58:50|23182.4|23170.4|23182.8|23170.8|23190.1|23178.1|23182.4|23170.4|30
1754585940000|2025-08-07 16:59:00|23183.5|23171.5|23187.8|23175.8|23187.9|23175.9|23183.5|23171.5|4
1754585950000|2025-08-07 16:59:10|23186.5|23174.5|23182.2|23170.2|23186.5|23174.5|23180.1|23168.1|8
1754585960000|2025-08-07 16:59:20|23182.4|23170.4|23183.7|23171.7|23183.7|23171.7|23181.2|23169.2|2
1754585970000|2025-08-07 16:59:30|23190.1|23178.1|23192.4|23180.4|23192.4|23180.4|23189.9|23177.9|6
1754585980000|2025-08-07 16:59:40|23192.6|23180.6|23187.6|23175.6|23193.7|23181.7|23187.6|23175.6|1
1754585990000|2025-08-07 16:59:50|23187.2|23175.2|23184.7|23172.7|23187.2|23175.2|23183.7|23171.7|9
1754586000000|2025-08-07 17:00:00|23187.2|23175.2|23187.6|23175.6|23192.2|23180.2|23187.2|23175.2|6
1754586010000|2025-08-07 17:00:10|23188.7|23176.7|23199.7|23187.7|23199.7|23187.7|23187.6|23175.6|6
1754586020000|2025-08-07 17:00:20|23199.6|23187.6|23204.7|23192.7|23208.5|23196.5|23197.2|23185.2|26
1754586030000|2025-08-07 17:00:30|23205.8|23193.8|23212.2|23200.2|23212.2|23200.2|23204.7|23192.7|31
1754586040000|2025-08-07 17:00:40|23211.2|23199.2|23207.2|23195.2|23212.2|23200.2|23207.2|23195.2|5
1754586050000|2025-08-07 17:00:50|23206.2|23194.2|23202.2|23190.2|23208.8|23196.8|23202.2|23190.2|4
1754586060000|2025-08-07 17:01:00|23203.3|23191.3|23211.2|23199.2|23211.2|23199.2|23203.3|23191.3|9
1754586070000|2025-08-07 17:01:10|23210.8|23198.8|23212.2|23200.2|23212.2|23200.2|23209.7|23197.7|4
1754586080000|2025-08-07 17:01:20|23212.4|23200.4|23211.2|23199.2|23212.4|23200.4|23209.9|23197.9|1
1754586090000|2025-08-07 17:01:30|23212.2|23200.2|23209.9|23197.9|23212.2|23200.2|23209.7|23197.7|4
1754586100000|2025-08-07 17:01:40|23210.8|23198.8|23219.9|23207.9|23219.9|23207.9|23210.8|23198.8|3
1754586110000|2025-08-07 17:01:50|23219.7|23207.7|23217.6|23205.6|23221.2|23209.2|23215.1|23203.1|14
1754586120000|2025-08-07 17:02:00|23221.2|23209.2|23224.9|23212.9|23226.2|23214.2|23221.2|23209.2|31
1754586130000|2025-08-07 17:02:10|23225.6|23213.6|23247.2|23235.2|23247.2|23235.2|23225.6|23213.6|19
1754586140000|2025-08-07 17:02:20|23248.3|23236.3|23239.7|23227.7|23248.5|23236.5|23237.4|23225.4|14
1754586150000|2025-08-07 17:02:30|23242.1|23230.1|23239.9|23227.9|23242.4|23230.4|23238.7|23226.7|9
1754586160000|2025-08-07 17:02:40|23238.5|23226.5|23242.6|23230.6|23244.9|23232.9|23238.5|23226.5|11
1754586170000|2025-08-07 17:02:50|23242.4|23230.4|23238.5|23226.5|23242.4|23230.4|23238.5|23226.5|10
1754586180000|2025-08-07 17:03:00|23239.6|23227.6|23229.9|23217.9|23239.6|23227.6|23229.9|23217.9|7
1754586190000|2025-08-07 17:03:10|23234.7|23222.7|23239.6|23227.6|23239.9|23227.9|23233.7|23221.7|3
1754586200000|2025-08-07 17:03:20|23239.7|23227.7|23238.7|23226.7|23240.8|23228.8|23238.5|23226.5|6
1754586210000|2025-08-07 17:03:30|23239.7|23227.7|23233.7|23221.7|23239.9|23227.9|23233.7|23221.7|4
1754586220000|2025-08-07 17:03:40|23234.7|23222.7|23234.7|23222.7|23234.7|23222.7|23234.7|23222.7|1
1754586230000|2025-08-07 17:03:50|23232.4|23220.4|23232.2|23220.2|23232.6|23220.6|23232.2|23220.2|3
1754586240000|2025-08-07 17:04:00|23232.4|23220.4|23233.7|23221.7|23233.7|23221.7|23229.9|23217.9|2
1754586250000|2025-08-07 17:04:10|23234.7|23222.7|23228.7|23216.7|23234.7|23222.7|23225.1|23213.1|9
1754586260000|2025-08-07 17:04:20|23228.8|23216.8|23229.9|23217.9|23231.2|23219.2|23227.6|23215.6|2
1754586270000|2025-08-07 17:04:30|23228.8|23216.8|23229.9|23217.9|23231|23219|23228.7|23216.7|0
1754586280000|2025-08-07 17:04:40|23231.3|23219.3|23237.6|23225.6|23239.7|23227.7|23231.2|23219.2|7
1754586290000|2025-08-07 17:04:50|23237.4|23225.4|23236.2|23224.2|23237.6|23225.6|23234.9|23222.9|1
1754586300000|2025-08-07 17:05:00|23234.9|23222.9|23224.9|23212.9|23235.1|23223.1|23224.9|23212.9|5
1754586310000|2025-08-07 17:05:10|23223.7|23211.7|23224.9|23212.9|23225.1|23213.1|23223.7|23211.7|5
1754586320000|2025-08-07 17:05:20|23227.4|23215.4|23222.4|23210.4|23227.4|23215.4|23217.6|23205.6|15
1754586330000|2025-08-07 17:05:30|23223.7|23211.7|23224.9|23212.9|23225.1|23213.1|23223.7|23211.7|3
1754586340000|2025-08-07 17:05:40|23224.8|23212.8|23212.3|23200.3|23224.8|23212.8|23212.3|23200.3|4
1754586350000|2025-08-07 17:05:50|23211.2|23199.2|23204.9|23192.9|23211.2|23199.2|23204.9|23192.9|6
1754586360000|2025-08-07 17:06:00|23206.2|23194.2|23212.3|23200.3|23212.3|23200.3|23203.7|23191.7|9
1754586370000|2025-08-07 17:06:10|23212.4|23200.4|23218.7|23206.7|23219.8|23207.8|23212.4|23200.4|7
1754586380000|2025-08-07 17:06:20|23218.3|23206.3|23217.3|23205.3|23222.4|23210.4|23215.1|23203.1|21
1754586390000|2025-08-07 17:06:30|23218.5|23206.5|23214.9|23202.9|23219.8|23207.8|23214.9|23202.9|9
1754586400000|2025-08-07 17:06:40|23214.8|23202.8|23224.8|23212.8|23224.8|23212.8|23214.8|23202.8|7
1754586410000|2025-08-07 17:06:50|23224.6|23212.6|23222.4|23210.4|23224.6|23212.6|23222.3|23210.3|1
1754586420000|2025-08-07 17:07:00|23224.8|23212.8|23222.3|23210.3|23224.8|23212.8|23222.3|23210.3|2
1754586430000|2025-08-07 17:07:10|23219.8|23207.8|23217.3|23205.3|23219.9|23207.9|23217.3|23205.3|5
1754586460000|2025-08-07 17:07:40|23221.9|23209.9|23227.1|23215.1|23227.1|23215.1|23220.1|23208.1|24
1754586470000|2025-08-07 17:07:50|23226|23214|23231.9|23219.9|23231.9|23219.9|23226|23214|2
1754586480000|2025-08-07 17:08:00|23232.1|23220.1|23229.6|23217.6|23234.4|23222.4|23229.6|23217.6|6
1754586490000|2025-08-07 17:08:10|23229.8|23217.8|23230.8|23218.8|23232.1|23220.1|23229.8|23217.8|1
1754586500000|2025-08-07 17:08:20|23229.8|23217.8|23232.1|23220.1|23232.1|23220.1|23229.8|23217.8|0
1754586510000|2025-08-07 17:08:30|23231.9|23219.9|23229.8|23217.8|23232.1|23220.1|23229.8|23217.8|3
1754586520000|2025-08-07 17:08:40|23229.6|23217.6|23217.3|23205.3|23229.6|23217.6|23217.3|23205.3|8
1754586530000|2025-08-07 17:08:50|23216|23204|23217.3|23205.3|23217.3|23205.3|23216|23204|1
1754586540000|2025-08-07 17:09:00|23221.2|23209.2|23222.3|23210.3|23222.3|23210.3|23221.2|23209.2|1
1754586550000|2025-08-07 17:09:10|23219.9|23207.9|23214.9|23202.9|23219.9|23207.9|23214.9|23202.9|0
1754586560000|2025-08-07 17:09:20|23216.2|23204.2|23209.8|23197.8|23216.2|23204.2|23209.8|23197.8|2
1754586570000|2025-08-07 17:09:30|23214.8|23202.8|23207.4|23195.4|23214.8|23202.8|23207.4|23195.4|10
1754586580000|2025-08-07 17:09:40|23207.3|23195.3|23212.3|23200.3|23212.4|23200.4|23207.3|23195.3|11
1754586590000|2025-08-07 17:09:50|23218.3|23206.3|23219.6|23207.6|23221|23209|23218.3|23206.3|3
1754586600000|2025-08-07 17:10:00|23217.4|23205.4|23217.3|23205.3|23217.4|23205.4|23216.2|23204.2|2
1754586610000|2025-08-07 17:10:10|23219.6|23207.6|23219.6|23207.6|23220.8|23208.8|23219.6|23207.6|3
1754586630000|2025-08-07 17:10:30|23219.4|23207.4|23217.3|23205.3|23219.4|23207.4|23217.1|23205.1|4
1754586640000|2025-08-07 17:10:40|23217.1|23205.1|23219.8|23207.8|23222.3|23210.3|23217.1|23205.1|1
1754586650000|2025-08-07 17:10:50|23218.5|23206.5|23219.8|23207.8|23219.8|23207.8|23218.5|23206.5|2
1754586670000|2025-08-07 17:11:10|23221.2|23209.2|23219.9|23207.9|23224.6|23212.6|23219.6|23207.6|17
1754586690000|2025-08-07 17:11:30|23218.2|23206.2|23219.8|23207.8|23219.8|23207.8|23217.3|23205.3|3
1754586700000|2025-08-07 17:11:40|23217.3|23205.3|23217.1|23205.1|23217.3|23205.3|23217.1|23205.1|4
1754586710000|2025-08-07 17:11:50|23219.4|23207.4|23214.4|23202.4|23219.4|23207.4|23214.4|23202.4|4
1754586720000|2025-08-07 17:12:00|23213.3|23201.3|23214.4|23202.4|23214.4|23202.4|23210.7|23198.7|2
1754586730000|2025-08-07 17:12:10|23214.1|23202.1|23214.4|23202.4|23214.4|23202.4|23214.1|23202.1|5
1754586750000|2025-08-07 17:12:30|23216|23204|23209.6|23197.6|23216|23204|23209.6|23197.6|3
1754586760000|2025-08-07 17:12:40|23209.4|23197.4|23209.6|23197.6|23209.6|23197.6|23208.3|23196.3|2
1754586770000|2025-08-07 17:12:50|23207.3|23195.3|23207.1|23195.1|23207.3|23195.3|23207.1|23195.1|3
1754586780000|2025-08-07 17:13:00|23208.3|23196.3|23214.4|23202.4|23214.8|23202.8|23208.3|23196.3|3
1754586790000|2025-08-07 17:13:10|23217.1|23205.1|23217.1|23205.1|23217.1|23205.1|23217.1|23205.1|3
1754586800000|2025-08-07 17:13:20|23216.9|23204.9|23209.8|23197.8|23216.9|23204.9|23208.7|23196.7|5
1754586810000|2025-08-07 17:13:30|||||||||5
1754586830000|2025-08-07 17:13:50|23208.7|23196.7|23212.3|23200.3|23212.3|23200.3|23208.7|23196.7|1
1754586840000|2025-08-07 17:14:00|23211|23199|23212.3|23200.3|23212.3|23200.3|23211|23199|3
1754586850000|2025-08-07 17:14:10|23213.5|23201.5|23219.6|23207.6|23221.9|23209.9|23213.5|23201.5|22
1754586860000|2025-08-07 17:14:20|23219.4|23207.4|23217.3|23205.3|23219.4|23207.4|23217.3|23205.3|4
1754586870000|2025-08-07 17:14:30|23218.3|23206.3|23217.3|23205.3|23218.3|23206.3|23217.1|23205.1|8
1754586880000|2025-08-07 17:14:40|23219.4|23207.4|23216.9|23204.9|23219.4|23207.4|23216.9|23204.9|3
1754586890000|2025-08-07 17:14:50|||||||||1
1754586900000|2025-08-07 17:15:00|23219.4|23207.4|23218.3|23206.3|23219.4|23207.4|23217.1|23205.1|7
1754586910000|2025-08-07 17:15:10|23219.4|23207.4|23231.9|23219.9|23231.9|23219.9|23219.4|23207.4|6
1754586920000|2025-08-07 17:15:20|23233.2|23221.2|23230.7|23218.7|23233.2|23221.2|23230.7|23218.7|7
1754586930000|2025-08-07 17:15:30|23229.4|23217.4|23228.2|23216.2|23229.4|23217.4|23228.2|23216.2|7
1754586940000|2025-08-07 17:15:40|23228.3|23216.3|23228|23216|23228.3|23216.3|23225.8|23213.8|4
1754586950000|2025-08-07 17:15:50|23226.9|23214.9|23235.8|23223.8|23238.3|23226.3|23226.9|23214.9|9
1754586960000|2025-08-07 17:16:00|23235.7|23223.7|23243|23231|23243|23231|23234.4|23222.4|7
1754586970000|2025-08-07 17:16:10|23243.3|23231.3|23248|23236|23254.4|23242.4|23243.3|23231.3|18
1754586980000|2025-08-07 17:16:20|23246.6|23234.6|23243.2|23231.2|23246.6|23234.6|23243.2|23231.2|2
1754586990000|2025-08-07 17:16:30|23243.3|23231.3|23245.5|23233.5|23245.5|23233.5|23243.3|23231.3|1
1754587000000|2025-08-07 17:16:40|23244.4|23232.4|23244.4|23232.4|23244.4|23232.4|23241.9|23229.9|5
1754587010000|2025-08-07 17:16:50|23244.9|23232.9|23249.4|23237.4|23249.4|23237.4|23244.9|23232.9|7
1754587020000|2025-08-07 17:17:00|23249.8|23237.8|23249.6|23237.6|23249.8|23237.8|23249.4|23237.4|2
1754587030000|2025-08-07 17:17:10|23248.5|23236.5|23247.3|23235.3|23248.5|23236.5|23247.3|23235.3|0
1754587040000|2025-08-07 17:17:20|23248.3|23236.3|23248.3|23236.3|23248.3|23236.3|23247.3|23235.3|5
1754587050000|2025-08-07 17:17:30|23249.4|23237.4|23250.8|23238.8|23252.3|23240.3|23247.3|23235.3|1
1754587060000|2025-08-07 17:17:40|23253|23241|23256.9|23244.9|23259.4|23247.4|23253|23241|8
1754587070000|2025-08-07 17:17:50|23255.8|23243.8|23254.8|23242.8|23256.9|23244.9|23254.8|23242.8|1
1754587080000|2025-08-07 17:18:00|23256.9|23244.9|23255.8|23243.8|23259.8|23247.8|23254.8|23242.8|8
1754587090000|2025-08-07 17:18:10|23257.1|23245.1|23259.8|23247.8|23259.8|23247.8|23253.5|23241.5|7
1754587100000|2025-08-07 17:18:20|23258.7|23246.7|23257.6|23245.6|23258.7|23246.7|23257.6|23245.6|4
1754587110000|2025-08-07 17:18:30|||||||||1
1754587120000|2025-08-07 17:18:40|||||||||1
1754587130000|2025-08-07 17:18:50|23256.5|23244.5|23263.5|23251.5|23263.5|23251.5|23256.5|23244.5|10
1754587140000|2025-08-07 17:19:00|23267.3|23255.3|23269.6|23257.6|23270.8|23258.8|23267.3|23255.3|30
1754587150000|2025-08-07 17:19:10|23268.5|23256.5|23271.9|23259.9|23272.1|23260.1|23268.5|23256.5|9
1754587160000|2025-08-07 17:19:20|23270.8|23258.8|23252.1|23240.1|23270.8|23258.8|23252.1|23240.1|16
1754587170000|2025-08-07 17:19:30|23251.9|23239.9|23257.3|23245.3|23257.3|23245.3|23250.8|23238.8|3
1754587180000|2025-08-07 17:19:40|23257.1|23245.1|23249.8|23237.8|23257.1|23245.1|23249.8|23237.8|1
1754587190000|2025-08-07 17:19:50|23247.3|23235.3|23265.1|23253.1|23271.4|23259.4|23247.3|23235.3|21
1754587200000|2025-08-07 17:20:00|23264.9|23252.9|23273.9|23261.9|23273.9|23261.9|23259.8|23247.8|10
1754587210000|2025-08-07 17:20:10|23277.4|23265.4|23275.1|23263.1|23277.4|23265.4|23273.9|23261.9|33
1754587220000|2025-08-07 17:20:20|23275.5|23263.5|23282.4|23270.4|23282.4|23270.4|23275.5|23263.5|22
1754587230000|2025-08-07 17:20:30|23282.6|23270.6|23280.1|23268.1|23282.6|23270.6|23280.1|23268.1|0
1754587240000|2025-08-07 17:20:40|23282.4|23270.4|23280.1|23268.1|23282.4|23270.4|23280.1|23268.1|7
1754587250000|2025-08-07 17:20:50|23279.8|23267.8|23277.6|23265.6|23279.8|23267.8|23277.6|23265.6|3
1754587260000|2025-08-07 17:21:00|||||||||1
1754587270000|2025-08-07 17:21:10|23276.5|23264.5|23267.6|23255.6|23276.5|23264.5|23267.6|23255.6|7
1754587280000|2025-08-07 17:21:20|23260.1|23248.1|23265.1|23253.1|23265.1|23253.1|23260.1|23248.1|17
1754587290000|2025-08-07 17:21:30|23264.9|23252.9|23270.1|23258.1|23270.1|23258.1|23264.9|23252.9|5
1754587300000|2025-08-07 17:21:40|23272.3|23260.3|23274.8|23262.8|23274.8|23262.8|23271.2|23259.2|17
1754587310000|2025-08-07 17:21:50|23273.7|23261.7|23272.4|23260.4|23274.8|23262.8|23272.4|23260.4|3
1754587320000|2025-08-07 17:22:00|23272.6|23260.6|23276.2|23264.2|23277.3|23265.3|23272.6|23260.6|4
1754587330000|2025-08-07 17:22:10|23272.6|23260.6|23271.2|23259.2|23272.6|23260.6|23271.2|23259.2|14
1754587340000|2025-08-07 17:22:20|23272.3|23260.3|23273.7|23261.7|23274.8|23262.8|23272.3|23260.3|0
1754587350000|2025-08-07 17:22:30|23277.1|23265.1|23280.1|23268.1|23282.3|23270.3|23277.1|23265.1|9
1754587360000|2025-08-07 17:22:40|23285|23273|23285|23273|23286|23274|23285|23273|4
1754587370000|2025-08-07 17:22:50|23283.9|23271.9|23292.3|23280.3|23292.6|23280.6|23283.9|23271.9|33
1754587380000|2025-08-07 17:23:00|23297.3|23285.3|23287.6|23275.6|23300.1|23288.1|23287.6|23275.6|36
1754587390000|2025-08-07 17:23:10|23285.1|23273.1|23277.6|23265.6|23285.1|23273.1|23277.6|23265.6|6
1754587400000|2025-08-07 17:23:20|23278.7|23266.7|23287.6|23275.6|23287.6|23275.6|23276.5|23264.5|4
1754587410000|2025-08-07 17:23:30|23286.5|23274.5|23282.6|23270.6|23286.5|23274.5|23282.6|23270.6|6
1754587420000|2025-08-07 17:23:40|23281.5|23269.5|23278.7|23266.7|23282.5|23270.5|23277.3|23265.3|5
1754587430000|2025-08-07 17:23:50|23279.8|23267.8|23279.8|23267.8|23285|23273|23278.7|23266.7|7
1754587440000|2025-08-07 17:24:00|23278.7|23266.7|23275.1|23263.1|23278.7|23266.7|23267.3|23255.3|14
1754587450000|2025-08-07 17:24:10|23267.5|23255.5|23267.5|23255.5|23268.7|23256.7|23265|23253|8
1754587460000|2025-08-07 17:24:20|23269.8|23257.8|23270.1|23258.1|23270.1|23258.1|23269.8|23257.8|1
1754587470000|2025-08-07 17:24:30|23271.4|23259.4|23267.5|23255.5|23271.4|23259.4|23267.5|23255.5|3
1754587480000|2025-08-07 17:24:40|23267.3|23255.3|23267.5|23255.5|23270.1|23258.1|23265|23253|2
1754587490000|2025-08-07 17:24:50|23267.6|23255.6|23269.8|23257.8|23269.8|23257.8|23267.3|23255.3|1
1754587500000|2025-08-07 17:25:00|23270.9|23258.9|23263.5|23251.5|23270.9|23258.9|23263.5|23251.5|4
1754587520000|2025-08-07 17:25:20|23260.1|23248.1|23266|23254|23266|23254|23258.9|23246.9|2
1754587530000|2025-08-07 17:25:30|23265|23253|23267.5|23255.5|23268.7|23256.7|23265|23253|6
1754587540000|2025-08-07 17:25:40|23267.3|23255.3|23255.1|23243.1|23267.5|23255.5|23251.2|23239.2|8
1754587550000|2025-08-07 17:25:50|23255|23243|23258.7|23246.7|23261.2|23249.2|23255|23243|7
1754587560000|2025-08-07 17:26:00|23258.4|23246.4|23256.9|23244.9|23260.9|23248.9|23253.2|23241.2|35
1754587570000|2025-08-07 17:26:10|23254.8|23242.8|23258.2|23246.2|23258.2|23246.2|23254.6|23242.6|4
1754587580000|2025-08-07 17:26:20|23259.3|23247.3|23259.6|23247.6|23259.8|23247.8|23258.5|23246.5|4
1754587590000|2025-08-07 17:26:30|23260.7|23248.7|23268.4|23256.4|23268.4|23256.4|23260.7|23248.7|3
1754587600000|2025-08-07 17:26:40|23269.6|23257.6|23271.9|23259.9|23271.9|23259.9|23269.6|23257.6|4
1754587610000|2025-08-07 17:26:50|23272.1|23260.1|23276.9|23264.9|23276.9|23264.9|23272.1|23260.1|4
1754587620000|2025-08-07 17:27:00|23274.8|23262.8|23275.9|23263.9|23276.9|23264.9|23274.4|23262.4|7
1754587630000|2025-08-07 17:27:10|23276|23264|23275.7|23263.7|23279.4|23267.4|23275.7|23263.7|10
1754587640000|2025-08-07 17:27:20|23275.9|23263.9|23276.9|23264.9|23276.9|23264.9|23275.9|23263.9|0
1754587650000|2025-08-07 17:27:30|23271|23259|23263.2|23251.2|23271|23259|23262.1|23250.1|18
1754587660000|2025-08-07 17:27:40|23261.9|23249.9|23267.1|23255.1|23268.4|23256.4|23261.9|23249.9|6
1754587670000|2025-08-07 17:27:50|23266.9|23254.9|23260.7|23248.7|23269.4|23257.4|23260.7|23248.7|7
1754587680000|2025-08-07 17:28:00|23259.6|23247.6|23261.9|23249.9|23261.9|23249.9|23258.4|23246.4|4
1754587690000|2025-08-07 17:28:10|23260.9|23248.9|23264.4|23252.4|23264.4|23252.4|23260.9|23248.9|1
1754587700000|2025-08-07 17:28:20|23265.7|23253.7|23262.1|23250.1|23266.9|23254.9|23262.1|23250.1|5
1754587710000|2025-08-07 17:28:30|23261.9|23249.9|23262.3|23250.3|23264.4|23252.4|23261.9|23249.9|1
1754587720000|2025-08-07 17:28:40|23262.1|23250.1|23274.6|23262.6|23275.7|23263.7|23262.1|23250.1|16
1754587730000|2025-08-07 17:28:50|23279.4|23267.4|23281.9|23269.9|23283|23271|23279.4|23267.4|13
1754587740000|2025-08-07 17:29:00|23284.3|23272.3|23281.8|23269.8|23285.5|23273.5|23281.8|23269.8|9
1754587750000|2025-08-07 17:29:10|23279.3|23267.3|23281.8|23269.8|23287.8|23275.8|23279.3|23267.3|17
1754587760000|2025-08-07 17:29:20|23281.6|23269.6|23276.6|23264.6|23281.6|23269.6|23271.8|23259.8|5
1754587770000|2025-08-07 17:29:30|23276.8|23264.8|23284.3|23272.3|23284.3|23272.3|23276.6|23264.6|5
1754587780000|2025-08-07 17:29:40|23284.1|23272.1|23286.8|23274.8|23287.8|23275.8|23284.1|23272.1|4
1754587800000|2025-08-07 17:30:00|23283|23271|23281.8|23269.8|23285.5|23273.5|23281.8|23269.8|3
1754587810000|2025-08-07 17:30:10|23281.9|23269.9|23285.3|23273.3|23286.6|23274.6|23281.8|23269.8|10
1754587820000|2025-08-07 17:30:20|23293.4|23281.4|23291.6|23279.6|23295.2|23283.2|23286.9|23274.9|17
1754587830000|2025-08-07 17:30:30|23294.1|23282.1|23291.8|23279.8|23294.1|23282.1|23291.8|23279.8|3
1754587840000|2025-08-07 17:30:40|23291.9|23279.9|23295.5|23283.5|23299.3|23287.3|23291.9|23279.9|5
1754587850000|2025-08-07 17:30:50|23291.8|23279.8|23291.8|23279.8|23293|23281|23291.8|23279.8|2
1754587860000|2025-08-07 17:31:00|23290.7|23278.7|23284.1|23272.1|23292.8|23280.8|23284.1|23272.1|19
1754587870000|2025-08-07 17:31:10|23284.3|23272.3|23286.8|23274.8|23288.2|23276.2|23284.3|23272.3|5
1754587880000|2025-08-07 17:31:20|23285.5|23273.5|23279.3|23267.3|23286.6|23274.6|23279.3|23267.3|8
1754587890000|2025-08-07 17:31:30|23279.1|23267.1|23274.1|23262.1|23279.3|23267.3|23274.1|23262.1|5
1754587900000|2025-08-07 17:31:40|23269.3|23257.3|23271.6|23259.6|23271.6|23259.6|23269.1|23257.1|2
1754587910000|2025-08-07 17:31:50|23271.8|23259.8|23273|23261|23273|23261|23269.3|23257.3|2
1754587920000|2025-08-07 17:32:00|23274.4|23262.4|23281.9|23269.9|23281.9|23269.9|23274.3|23262.3|7
1754587930000|2025-08-07 17:32:10|23282.1|23270.1|23286.9|23274.9|23286.9|23274.9|23281.8|23269.8|5
1754587940000|2025-08-07 17:32:20|23289.3|23277.3|23289.4|23277.4|23289.4|23277.4|23289.3|23277.3|3
1754587950000|2025-08-07 17:32:30|23288.4|23276.4|23278.2|23266.2|23288.4|23276.4|23278.2|23266.2|2
1754587960000|2025-08-07 17:32:40|23279.3|23267.3|23276.8|23264.8|23279.3|23267.3|23276.8|23264.8|1
1754587970000|2025-08-07 17:32:50|23279.4|23267.4|23279.3|23267.3|23281.6|23269.6|23279.3|23267.3|2
1754587980000|2025-08-07 17:33:00|23278.2|23266.2|23276.8|23264.8|23278.2|23266.2|23275.5|23263.5|5
1754587990000|2025-08-07 17:33:10|23276.9|23264.9|23281.6|23269.6|23281.6|23269.6|23274.4|23262.4|8
1754588000000|2025-08-07 17:33:20|23280.5|23268.5|23284.1|23272.1|23285.2|23273.2|23280.5|23268.5|5
1754588010000|2025-08-07 17:33:30|23282.8|23270.8|23286.6|23274.6|23286.6|23274.6|23282.8|23270.8|2
1754588020000|2025-08-07 17:33:40|||||||||1
1754588030000|2025-08-07 17:33:50|23286.8|23274.8|23285.5|23273.5|23286.8|23274.8|23285.5|23273.5|2
1754588040000|2025-08-07 17:34:00|23285.3|23273.3|23286.6|23274.6|23286.6|23274.6|23283.2|23271.2|12
1754588050000|2025-08-07 17:34:10|23285.5|23273.5|23284.1|23272.1|23285.5|23273.5|23279.3|23267.3|8
1754588060000|2025-08-07 17:34:20|23281.9|23269.9|23281.9|23269.9|23284.1|23272.1|23281.9|23269.9|0
1754588070000|2025-08-07 17:34:30|23281.6|23269.6|23276.9|23264.9|23281.6|23269.6|23271.9|23259.9|9
1754588080000|2025-08-07 17:34:40|23278|23266|23269.3|23257.3|23278|23266|23269.3|23257.3|3
1754588090000|2025-08-07 17:34:50|23268.2|23256.2|23264.4|23252.4|23268.2|23256.2|23261.9|23249.9|6
1754588100000|2025-08-07 17:35:00|23262.3|23250.3|23254.8|23242.8|23262.3|23250.3|23252.3|23240.3|13
1754588110000|2025-08-07 17:35:10|23255.9|23243.9|23263.4|23251.4|23264.4|23252.4|23255.9|23243.9|9
1754588120000|2025-08-07 17:35:20|23264.6|23252.6|23276.9|23264.9|23276.9|23264.9|23264.4|23252.4|27
1754588130000|2025-08-07 17:35:30|23276.8|23264.8|23269.4|23257.4|23276.8|23264.8|23269.4|23257.4|5
1754588140000|2025-08-07 17:35:40|23268.9|23256.9|23261.6|23249.6|23268.9|23256.9|23261.6|23249.6|9
1754588150000|2025-08-07 17:35:50|23256.8|23244.8|23241.6|23229.6|23256.8|23244.8|23241.6|23229.6|18
1754588160000|2025-08-07 17:36:00|23239.3|23227.3|23239.3|23227.3|23239.3|23227.3|23239.3|23227.3|3
1754588170000|2025-08-07 17:36:10|23238.9|23226.9|23236.9|23224.9|23238.9|23226.9|23236.8|23224.8|3
1754588180000|2025-08-07 17:36:20|23239.1|23227.1|23236.6|23224.6|23239.1|23227.1|23234.3|23222.3|7
1754588190000|2025-08-07 17:36:30|23234.4|23222.4|23231.6|23219.6|23234.4|23222.4|23231.6|23219.6|25
1754588200000|2025-08-07 17:36:40|23236.4|23224.4|23234.3|23222.3|23241.6|23229.6|23234.3|23222.3|9
1754588210000|2025-08-07 17:36:50|23233.4|23221.4|23239.4|23227.4|23239.4|23227.4|23231.9|23219.9|7
1754588220000|2025-08-07 17:37:00|23241.6|23229.6|23239.1|23227.1|23241.8|23229.8|23238|23226|9
1754588230000|2025-08-07 17:37:10|23238|23226|23237|23225|23240.5|23228.5|23236.9|23224.9|11
1754588240000|2025-08-07 17:37:20|23238.2|23226.2|23240.9|23228.9|23240.9|23228.9|23238.2|23226.2|7
1754588250000|2025-08-07 17:37:30|23242|23230|23237.3|23225.3|23242|23230|23234.6|23222.6|6
1754588260000|2025-08-07 17:37:40|23237|23225|23229.1|23217.1|23237|23225|23228|23216|13
1754588270000|2025-08-07 17:37:50|23230.2|23218.2|23229.5|23217.5|23231.6|23219.6|23229.5|23217.5|3
1754588280000|2025-08-07 17:38:00|23228.4|23216.4|23229.1|23217.1|23229.1|23217.1|23228|23216|2
1754588290000|2025-08-07 17:38:10|23220.5|23208.5|23224.5|23212.5|23226.8|23214.8|23220.5|23208.5|7
1754588300000|2025-08-07 17:38:20|23224.8|23212.8|23229.5|23217.5|23232|23220|23224.8|23212.8|12
1754588310000|2025-08-07 17:38:30|23229.6|23217.6|23227|23215|23229.6|23217.6|23224.5|23212.5|1
1754588320000|2025-08-07 17:38:40|23227.1|23215.1|23227|23215|23227.1|23215.1|23227|23215|4
1754588330000|2025-08-07 17:38:50|23229.5|23217.5|23227|23215|23229.5|23217.5|23227|23215|1
1754588340000|2025-08-07 17:39:00|23229.3|23217.3|23236.8|23224.8|23239.1|23227.1|23229.3|23217.3|7
1754588350000|2025-08-07 17:39:10|23236.6|23224.6|23227|23215|23236.6|23224.6|23227|23215|3
1754588360000|2025-08-07 17:39:20|23225.9|23213.9|23231.6|23219.6|23231.6|23219.6|23225.9|23213.9|4
1754588370000|2025-08-07 17:39:30|23229.3|23217.3|23227|23215|23230.5|23218.5|23227|23215|4
1754588380000|2025-08-07 17:39:40|23226.8|23214.8|23234.5|23222.5|23234.5|23222.5|23226.6|23214.6|3
1754588390000|2025-08-07 17:39:50|23234.6|23222.6|23244.1|23232.1|23244.3|23232.3|23231.8|23219.8|14
1754588400000|2025-08-07 17:40:00|23244.3|23232.3|23239.5|23227.5|23244.3|23232.3|23239.5|23227.5|5
1754588410000|2025-08-07 17:40:10|23239.1|23227.1|23241.8|23229.8|23241.8|23229.8|23236.8|23224.8|3
1754588420000|2025-08-07 17:40:20|23244.1|23232.1|23244.5|23232.5|23246.6|23234.6|23244.1|23232.1|3
1754588430000|2025-08-07 17:40:30|23245.5|23233.5|23251.8|23239.8|23251.8|23239.8|23245.5|23233.5|5
1754588440000|2025-08-07 17:40:40|23251.4|23239.4|23251.6|23239.6|23251.6|23239.6|23246.6|23234.6|4
1754588450000|2025-08-07 17:40:50|23250.5|23238.5|23246.6|23234.6|23253|23241|23244.3|23232.3|4
1754588460000|2025-08-07 17:41:00|23246.4|23234.4|23244.3|23232.3|23246.4|23234.4|23244.3|23232.3|2
1754588470000|2025-08-07 17:41:10|23244.1|23232.1|23244.1|23232.1|23246.6|23234.6|23242.9|23230.9|6
1754588480000|2025-08-07 17:41:20|23242.9|23230.9|23241.8|23229.8|23242.9|23230.9|23241.8|23229.8|0
1754588490000|2025-08-07 17:41:30|23242.9|23230.9|23245.4|23233.4|23245.4|23233.4|23242.9|23230.9|7
1754588500000|2025-08-07 17:41:40|23244.5|23232.5|23246.6|23234.6|23246.6|23234.6|23242.9|23230.9|3
1754588510000|2025-08-07 17:41:50|23244.5|23232.5|23251.6|23239.6|23251.6|23239.6|23244.3|23232.3|4
1754588520000|2025-08-07 17:42:00|23252.9|23240.9|23251.6|23239.6|23252.9|23240.9|23251.6|23239.6|2
1754588530000|2025-08-07 17:42:10|23252.9|23240.9|23266.3|23254.3|23266.3|23254.3|23252.9|23240.9|12
1754588540000|2025-08-07 17:42:20|23267.5|23255.5|23256.3|23244.3|23267.5|23255.5|23256.3|23244.3|14
1754588550000|2025-08-07 17:42:30|23256.4|23244.4|23256.4|23244.4|23257.5|23245.5|23256.4|23244.4|1
1754588560000|2025-08-07 17:42:40|23257.5|23245.5|23256.4|23244.4|23257.5|23245.5|23256.3|23244.3|0
1754588570000|2025-08-07 17:42:50|23257.5|23245.5|23256.6|23244.6|23258.9|23246.9|23256.6|23244.6|4
1754588580000|2025-08-07 17:43:00|23256.3|23244.3|23244.1|23232.1|23256.3|23244.3|23244.1|23232.1|10
1754588590000|2025-08-07 17:43:10|23244.5|23232.5|23249.1|23237.1|23253.8|23241.8|23244.5|23232.5|20
1754588600000|2025-08-07 17:43:20|23247.9|23235.9|23248.9|23236.9|23249.1|23237.1|23242.9|23230.9|10
1754588610000|2025-08-07 17:43:30|23246.6|23234.6|23251.6|23239.6|23253.9|23241.9|23246.6|23234.6|20
1754588620000|2025-08-07 17:43:40|23251.4|23239.4|23253.8|23241.8|23253.8|23241.8|23251.4|23239.4|7
1754588630000|2025-08-07 17:43:50|23252.7|23240.7|23250|23238|23256.3|23244.3|23248.8|23236.8|3
1754588640000|2025-08-07 17:44:00|23251.1|23239.1|23251.4|23239.4|23251.4|23239.4|23251.1|23239.1|6
1754588650000|2025-08-07 17:44:10|23243.8|23231.8|23253.8|23241.8|23253.8|23241.8|23243.8|23231.8|53
1754588660000|2025-08-07 17:44:20|23253.6|23241.6|23258.8|23246.8|23258.8|23246.8|23251.4|23239.4|4
1754588670000|2025-08-07 17:44:30|23257.5|23245.5|23253.8|23241.8|23257.5|23245.5|23248.6|23236.6|30
1754588680000|2025-08-07 17:44:40|23253.9|23241.9|23258.8|23246.8|23258.8|23246.8|23251.3|23239.3|4
1754588690000|2025-08-07 17:44:50|23258.9|23246.9|23258.4|23246.4|23261.3|23249.3|23256.1|23244.1|11
1754588700000|2025-08-07 17:45:00|23258.6|23246.6|23261.1|23249.1|23263.4|23251.4|23258.6|23246.6|4
1754588710000|2025-08-07 17:45:10|23263.4|23251.4|23268.4|23256.4|23268.4|23256.4|23263.4|23251.4|4
1754588720000|2025-08-07 17:45:20|23267.3|23255.3|23265.9|23253.9|23269.7|23257.7|23262.3|23250.3|8
1754588730000|2025-08-07 17:45:30|23267|23255|23268.4|23256.4|23268.4|23256.4|23265.9|23253.9|4
1754588740000|2025-08-07 17:45:40|23266.3|23254.3|23266.3|23254.3|23266.3|23254.3|23266.3|23254.3|43
1754588750000|2025-08-07 17:45:50|23267.3|23255.3|23271.1|23259.1|23271.1|23259.1|23267.3|23255.3|7
1754588760000|2025-08-07 17:46:00|23265.2|23253.2|23263.8|23251.8|23268.6|23256.6|23263.8|23251.8|18
1754588770000|2025-08-07 17:46:10|23263.6|23251.6|23262.2|23250.2|23263.8|23251.8|23260|23248|3
1754588780000|2025-08-07 17:46:20|23271.1|23259.1|23275.7|23263.7|23275.7|23263.7|23271.1|23259.1|13
1754588790000|2025-08-07 17:46:30|23283.8|23271.8|23283.8|23271.8|23283.8|23271.8|23280.2|23268.2|6
1754588800000|2025-08-07 17:46:40|23281.3|23269.3|23276.3|23264.3|23281.3|23269.3|23272.5|23260.5|18
1754588810000|2025-08-07 17:46:50|23268.4|23256.4|23273.4|23261.4|23274.7|23262.7|23267.3|23255.3|6
1754588820000|2025-08-07 17:47:00|23268.6|23256.6|23264.8|23252.8|23268.6|23256.6|23260.9|23248.9|13
1754588830000|2025-08-07 17:47:10|23266.1|23254.1|23268.4|23256.4|23270.9|23258.9|23266.1|23254.1|16
1754588840000|2025-08-07 17:47:20|23268.8|23256.8|23270.9|23258.9|23270.9|23258.9|23268.6|23256.6|4
1754588850000|2025-08-07 17:47:30|23266.1|23254.1|23266.1|23254.1|23266.1|23254.1|23265|23253|2
1754588860000|2025-08-07 17:47:40|23265.9|23253.9|23266.1|23254.1|23266.1|23254.1|23263.8|23251.8|2
1754588870000|2025-08-07 17:47:50|23265.9|23253.9|23270.9|23258.9|23273.6|23261.6|23263.8|23251.8|7
1754588880000|2025-08-07 17:48:00|23271.1|23259.1|23270.9|23258.9|23273.4|23261.4|23269.8|23257.8|4
1754588890000|2025-08-07 17:48:10|23271.1|23259.1|23268.6|23256.6|23273.4|23261.4|23268.6|23256.6|21
1754588900000|2025-08-07 17:48:20|23268.8|23256.8|23265.9|23253.9|23273.4|23261.4|23265.9|23253.9|11
1754588920000|2025-08-07 17:48:40|23263.8|23251.8|23263.4|23251.4|23263.8|23251.8|23261.1|23249.1|2
1754588930000|2025-08-07 17:48:50|23262.3|23250.3|23268.4|23256.4|23268.4|23256.4|23262.3|23250.3|3
1754588940000|2025-08-07 17:49:00|23268.8|23256.8|23273.4|23261.4|23273.4|23261.4|23268.8|23256.8|4
1754588950000|2025-08-07 17:49:10|23272.3|23260.3|23271.1|23259.1|23274.8|23262.8|23271.1|23259.1|5
1754588960000|2025-08-07 17:49:20|23269.8|23257.8|23269.8|23257.8|23269.8|23257.8|23269.7|23257.7|0
1754588970000|2025-08-07 17:49:30|23267.3|23255.3|23267.3|23255.3|23267.3|23255.3|23267.3|23255.3|2
1754588980000|2025-08-07 17:49:40|23270.9|23258.9|23268.8|23256.8|23270.9|23258.9|23268.4|23256.4|6
1754588990000|2025-08-07 17:49:50|23273.4|23261.4|23267.3|23255.3|23274.5|23262.5|23267.3|23255.3|11
1754589000000|2025-08-07 17:50:00|23266.1|23254.1|23251.1|23239.1|23266.1|23254.1|23250.7|23238.7|13
1754589010000|2025-08-07 17:50:10|23252.2|23240.2|23243.2|23231.2|23252.2|23240.2|23240.9|23228.9|19
1754589020000|2025-08-07 17:50:20|23240.9|23228.9|23243.1|23231.1|23245.6|23233.6|23240.7|23228.7|7
1754589030000|2025-08-07 17:50:30|23241.8|23229.8|23245.9|23233.9|23248.4|23236.4|23241.8|23229.8|16
1754589040000|2025-08-07 17:50:40|23243.3|23231.3|23243.3|23231.3|23243.4|23231.4|23242.2|23230.2|6
1754589050000|2025-08-07 17:50:50|23243.4|23231.4|23252.3|23240.3|23260.9|23248.9|23243.4|23231.4|36
1754589060000|2025-08-07 17:51:00|23252.2|23240.2|23253.4|23241.4|23253.4|23241.4|23250.9|23238.9|1
1754589070000|2025-08-07 17:51:10|23252.3|23240.3|23241.1|23229.1|23256.7|23244.7|23241.1|23229.1|9
1754589080000|2025-08-07 17:51:20|23241.3|23229.3|23246.1|23234.1|23247.2|23235.2|23241.1|23229.1|3
1754589090000|2025-08-07 17:51:30|23245.9|23233.9|23248.6|23236.6|23248.6|23236.6|23244.8|23232.8|10
1754589100000|2025-08-07 17:51:40|23248.4|23236.4|23246.1|23234.1|23248.4|23236.4|23246.1|23234.1|3
1754589110000|2025-08-07 17:51:50|23248.6|23236.6|23248.4|23236.4|23248.6|23236.6|23246.3|23234.3|2
1754589120000|2025-08-07 17:52:00|23251.1|23239.1|23250.9|23238.9|23252.2|23240.2|23249.9|23237.9|1
1754589130000|2025-08-07 17:52:10|23249.9|23237.9|23242.2|23230.2|23249.9|23237.9|23242.2|23230.2|6
1754589140000|2025-08-07 17:52:20|23243.4|23231.4|23255.6|23243.6|23255.6|23243.6|23243.4|23231.4|17
1754589150000|2025-08-07 17:52:30|23250.9|23238.9|23253.4|23241.4|23253.4|23241.4|23250.9|23238.9|5
1754589160000|2025-08-07 17:52:40|23255.8|23243.8|23257.2|23245.2|23257.2|23245.2|23254.7|23242.7|3
1754589170000|2025-08-07 17:52:50|||||||||8
1754589180000|2025-08-07 17:53:00|23251.8|23239.8|23251.1|23239.1|23251.8|23239.8|23251.1|23239.1|3
1754589190000|2025-08-07 17:53:10|23251.3|23239.3|23250.9|23238.9|23251.3|23239.3|23250.9|23238.9|1
1754589200000|2025-08-07 17:53:20|23249.9|23237.9|23245.9|23233.9|23249.9|23237.9|23243.8|23231.8|2
1754589210000|2025-08-07 17:53:30|23243.8|23231.8|23243.6|23231.6|23244.9|23232.9|23243.4|23231.4|3
1754589220000|2025-08-07 17:53:40|23243.4|23231.4|23251.1|23239.1|23253.4|23241.4|23243.4|23231.4|9
1754589230000|2025-08-07 17:53:50|23250|23238|23241.3|23229.3|23251.1|23239.1|23241.3|23229.3|16
1754589240000|2025-08-07 17:54:00|23242.4|23230.4|23246.3|23234.3|23246.3|23234.3|23240|23228|25
1754589250000|2025-08-07 17:54:10|23246.1|23234.1|23246.3|23234.3|23247.4|23235.4|23246.1|23234.1|3
1754589260000|2025-08-07 17:54:20|23247.4|23235.4|23246.3|23234.3|23247.4|23235.4|23241.3|23229.3|8
1754589270000|2025-08-07 17:54:30|23246.5|23234.5|23245|23233|23246.5|23234.5|23244|23232|26
1754589280000|2025-08-07 17:54:40|23246.3|23234.3|23241.3|23229.3|23246.3|23234.3|23241.1|23229.1|8
1754589290000|2025-08-07 17:54:50|23243.6|23231.6|23243.6|23231.6|23243.6|23231.6|23243.6|23231.6|6
1754589300000|2025-08-07 17:55:00|23242.4|23230.4|23242.4|23230.4|23244.9|23232.9|23241.1|23229.1|7
1754589310000|2025-08-07 17:55:10|23242.5|23230.5|23237.7|23225.7|23242.5|23230.5|23234.1|23222.1|23
1754589320000|2025-08-07 17:55:20|23239|23227|23243.8|23231.8|23244.9|23232.9|23236.3|23224.3|24
1754589330000|2025-08-07 17:55:30|23244.9|23232.9|23238.4|23226.4|23244.9|23232.9|23236.3|23224.3|8
1754589340000|2025-08-07 17:55:40|23238.8|23226.8|23243.6|23231.6|23243.6|23231.6|23238.8|23226.8|5
1754589350000|2025-08-07 17:55:50|23243.4|23231.4|23246.1|23234.1|23246.1|23234.1|23243.4|23231.4|3
1754589360000|2025-08-07 17:56:00|23245.9|23233.9|23253.4|23241.4|23253.4|23241.4|23245.9|23233.9|12
1754589370000|2025-08-07 17:56:10|23250.2|23238.2|23245.2|23233.2|23250.2|23238.2|23245.2|23233.2|42
1754589380000|2025-08-07 17:56:20|23244.1|23232.1|23236.8|23224.8|23244.1|23232.1|23236.8|23224.8|51
1754589390000|2025-08-07 17:56:30|23236.6|23224.6|23239.3|23227.3|23241.6|23229.6|23236.6|23224.6|0
1754589400000|2025-08-07 17:56:40|23240.6|23228.6|23240.6|23228.6|23240.6|23228.6|23239.5|23227.5|2
1754589410000|2025-08-07 17:56:50|23239.5|23227.5|23242.2|23230.2|23244.5|23232.5|23239.5|23227.5|30
1754589420000|2025-08-07 17:57:00|23243.2|23231.2|23248.4|23236.4|23249.8|23237.8|23242.2|23230.2|15
1754589430000|2025-08-07 17:57:10|23249.5|23237.5|23249.5|23237.5|23249.5|23237.5|23249.5|23237.5|22
1754589440000|2025-08-07 17:57:20|23249.8|23237.8|23254.5|23242.5|23254.5|23242.5|23249.8|23237.8|5
1754589450000|2025-08-07 17:57:30|23254.7|23242.7|23263.4|23251.4|23263.4|23251.4|23254.7|23242.7|12
1754589460000|2025-08-07 17:57:40|23263.1|23251.1|23254.8|23242.8|23263.1|23251.1|23254.8|23242.8|36
1754589470000|2025-08-07 17:57:50|23255.9|23243.9|23249.8|23237.8|23255.9|23243.9|23249.8|23237.8|10
1754589480000|2025-08-07 17:58:00|23252|23240|23257.7|23245.7|23261.1|23249.1|23252|23240|22
1754589490000|2025-08-07 17:58:10|23256.6|23244.6|23257.7|23245.7|23258.8|23246.8|23256.4|23244.4|42
1754589500000|2025-08-07 17:58:20|23257.5|23245.5|23256.4|23244.4|23258.8|23246.8|23256.4|23244.4|19
1754589510000|2025-08-07 17:58:30|23257.7|23245.7|23258.9|23246.9|23258.9|23246.9|23257.7|23245.7|28
1754589520000|2025-08-07 17:58:40|23261.3|23249.3|23261.4|23249.4|23261.4|23249.4|23258.8|23246.8|59
1754589530000|2025-08-07 17:58:50|23262.7|23250.7|23261.4|23249.4|23263.9|23251.9|23261.4|23249.4|76
1754589540000|2025-08-07 17:59:00|23262.5|23250.5|23263.9|23251.9|23263.9|23251.9|23262.5|23250.5|20
1754589550000|2025-08-07 17:59:10|23263.8|23251.8|23263.9|23251.9|23265|23253|23262.5|23250.5|16
1754589560000|2025-08-07 17:59:20|23265|23253|23263.8|23251.8|23266.4|23254.4|23263.8|23251.8|43
1754589570000|2025-08-07 17:59:30|23261.4|23249.4|23246.8|23234.8|23262.7|23250.7|23241.8|23229.8|181
1754589580000|2025-08-07 17:59:40|23248|23236|23242.9|23230.9|23249.1|23237.1|23241.4|23229.4|147
1754589590000|2025-08-07 17:59:50|23243.9|23231.9|23245.4|23233.4|23246.8|23234.8|23243.9|23231.9|153
1754589600000|2025-08-07 18:00:00|23246.4|23234.4|23242.7|23230.7|23246.4|23234.4|23242.7|23230.7|55
1754589610000|2025-08-07 18:00:10|23241.4|23229.4|23255.5|23243.5|23255.5|23243.5|23241.4|23229.4|45
1754589620000|2025-08-07 18:00:20|23256.8|23244.8|23249.1|23237.1|23256.8|23244.8|23249.1|23237.1|19
1754589630000|2025-08-07 18:00:30|23248|23236|23246.4|23234.4|23250.5|23238.5|23246.4|23234.4|4
1754589640000|2025-08-07 18:00:40|23245.4|23233.4|23242.9|23230.9|23245.4|23233.4|23242.9|23230.9|8
1754589650000|2025-08-07 18:00:50|23243|23231|23227.9|23215.9|23244.1|23232.1|23227.7|23215.7|53
1754589660000|2025-08-07 18:01:00|23226.6|23214.6|23238|23226|23239.1|23227.1|23224.3|23212.3|16
1754589670000|2025-08-07 18:01:10|23237.9|23225.9|23240.5|23228.5|23240.5|23228.5|23236.6|23224.6|10
1754589680000|2025-08-07 18:01:20|23240.4|23228.4|23241.6|23229.6|23241.6|23229.6|23240.4|23228.4|0
1754589690000|2025-08-07 18:01:30|23242.7|23230.7|23246.6|23234.6|23246.6|23234.6|23241.6|23229.6|8
1754589700000|2025-08-07 18:01:40|23245.5|23233.5|23245.5|23233.5|23246.8|23234.8|23245.5|23233.5|1
1754589710000|2025-08-07 18:01:50|23245.4|23233.4|23245.4|23233.4|23245.5|23233.5|23244.1|23232.1|0
1754589720000|2025-08-07 18:02:00|23245.5|23233.5|23246.6|23234.6|23247.7|23235.7|23244.1|23232.1|2
1754589730000|2025-08-07 18:02:10|23248.9|23236.9|23249.1|23237.1|23251.6|23239.6|23248.9|23236.9|13
1754589740000|2025-08-07 18:02:20|||||||||4
1754589750000|2025-08-07 18:02:30|23248.9|23236.9|23243|23231|23250.5|23238.5|23243|23231|16
1754589760000|2025-08-07 18:02:40|23242.7|23230.7|23250.5|23238.5|23250.5|23238.5|23242.7|23230.7|5
1754589780000|2025-08-07 18:03:00|23251.6|23239.6|23251.6|23239.6|23252.7|23240.7|23251.6|23239.6|4
1754589790000|2025-08-07 18:03:10|23250.5|23238.5|23260.4|23248.4|23260.4|23248.4|23250.5|23238.5|12
1754589800000|2025-08-07 18:03:20|23260.5|23248.5|23258|23246|23260.5|23248.5|23258|23246|1
1754589810000|2025-08-07 18:03:30|23258.4|23246.4|23260.5|23248.5|23260.5|23248.5|23258.4|23246.4|4
1754589820000|2025-08-07 18:03:40|23260.7|23248.7|23263|23251|23263|23251|23260.7|23248.7|7
1754589830000|2025-08-07 18:03:50|23265.4|23253.4|23271.6|23259.6|23272.9|23260.9|23265.4|23253.4|31
1754589840000|2025-08-07 18:04:00|23272.9|23260.9|23268|23256|23272.9|23260.9|23268|23256|7
1754589850000|2025-08-07 18:04:10|23269.1|23257.1|23273.9|23261.9|23273.9|23261.9|23269.1|23257.1|9
1754589860000|2025-08-07 18:04:20|23272.7|23260.7|23277.7|23265.7|23278.9|23266.9|23272.7|23260.7|12
1754589870000|2025-08-07 18:04:30|23278.9|23266.9|23279.1|23267.1|23280.4|23268.4|23278.9|23266.9|6
1754589880000|2025-08-07 18:04:40|23278.9|23266.9|23280.5|23268.5|23281.6|23269.6|23278.9|23266.9|14
1754589890000|2025-08-07 18:04:50|23281.6|23269.6|23281.6|23269.6|23283.9|23271.9|23280.5|23268.5|44
1754659800000|2025-08-08 13:30:00|23230.4|23218.4|23225.8|23213.8|23257.3|23243.4|23224.9|23212.9|88
1754659810000|2025-08-08 13:30:10|23227|23215|23238.1|23226.1|23238.1|23226.1|23218.7|23206.7|60
1754659820000|2025-08-08 13:30:20|23236|23224|23229.5|23217.5|23238.1|23226.1|23218.3|23206.3|84
1754659830000|2025-08-08 13:30:30|23230.8|23218.8|23219.5|23207.5|23232|23220|23213.3|23201.3|34
1754659840000|2025-08-08 13:30:40|23218.5|23206.5|23222|23210|23224.5|23212.5|23216.8|23204.8|40
1754659850000|2025-08-08 13:30:50|23223.1|23211.1|23211.2|23199.2|23226|23214|23211.2|23199.2|84
1754659860000|2025-08-08 13:31:00|23209.9|23197.9|23199.5|23187.5|23213.3|23201.3|23188.3|23176.3|39
1754659870000|2025-08-08 13:31:10|23205.6|23193.6|23205.6|23193.6|23210.2|23198.2|23202.7|23190.7|27
1754659880000|2025-08-08 13:31:20|23203.1|23191.1|23198.5|23186.5|23205.6|23193.6|23197.4|23185.4|24
1754659890000|2025-08-08 13:31:30|23197.2|23185.2|23200.6|23188.6|23202.9|23190.9|23194.5|23182.5|61
1754659900000|2025-08-08 13:31:40|23201.7|23189.7|23192.5|23180.5|23202.9|23190.9|23190.4|23178.4|44
1754659910000|2025-08-08 13:31:50|23190.6|23178.6|23186.8|23174.8|23191.7|23179.7|23183.1|23171.1|15
1754659920000|2025-08-08 13:32:00|23186.7|23174.7|23195.2|23183.2|23195.2|23183.2|23185.2|23173.2|40
1754659930000|2025-08-08 13:32:10|23192.7|23180.7|23187.3|23175.3|23192.7|23180.7|23180.4|23168.4|27
1754659940000|2025-08-08 13:32:20|23187.9|23175.9|23187.5|23175.5|23190.4|23178.4|23180.2|23168.2|29
1754659950000|2025-08-08 13:32:30|23180.6|23168.6|23177.7|23165.7|23185.7|23172.8|23176.3|23164.3|60
1754659960000|2025-08-08 13:32:40|23177.5|23165.5|23187.1|23175.1|23187.1|23175.1|23177.3|23165.3|34
1754659970000|2025-08-08 13:32:50|23189.3|23177.3|23194.8|23182.8|23200.9|23188.9|23188.4|23176.4|27
1754659980000|2025-08-08 13:33:00|23194.6|23182.6|23194.8|23182.8|23197.1|23185.1|23189.8|23177.8|48
1754659990000|2025-08-08 13:33:10|23192.9|23180.9|23192.3|23180.3|23198.6|23186.6|23189.8|23177.8|11
1754660000000|2025-08-08 13:33:20|23194.8|23182.8|23192.7|23180.7|23198.4|23186.4|23192.5|23180.5|23
1754660010000|2025-08-08 13:33:30|23189.8|23177.8|23190.9|23178.9|23191.1|23179.1|23187.3|23175.3|16
1754660020000|2025-08-08 13:33:40|23189.6|23177.6|23192.5|23180.5|23193.6|23181.6|23187.3|23175.3|16
1754660030000|2025-08-08 13:33:50|23192.1|23180.1|23194.6|23182.6|23196.1|23184.1|23188.4|23176.4|44
1754660040000|2025-08-08 13:34:00|23194.8|23182.8|23193.4|23181.4|23197|23185|23190|23178|10
1754660050000|2025-08-08 13:34:10|23192.1|23180.1|23190.7|23178.7|23193.4|23181.4|23190.7|23178.7|14
1754660060000|2025-08-08 13:34:20|23192|23180|23189.5|23177.5|23192|23180|23183|23171|8
1754660070000|2025-08-08 13:34:30|23188.4|23176.4|23185.5|23173.5|23190.5|23178.5|23185.5|23173.5|10
1754660080000|2025-08-08 13:34:40|23183.4|23171.4|23192.3|23180.3|23192.3|23180.3|23178.4|23166.4|37
1754660090000|2025-08-08 13:34:50|23189.8|23177.8|23183.4|23171.4|23189.8|23177.8|23182.3|23170.3|2
1754660100000|2025-08-08 13:35:00|23185.9|23173.9|23183.4|23171.4|23185.9|23173.9|23182.3|23170.3|9
1754660110000|2025-08-08 13:35:10|23182.3|23170.3|23187.3|23175.3|23188.4|23176.4|23180.9|23168.9|13
1754660120000|2025-08-08 13:35:20|23187.2|23175.2|23192.3|23180.3|23193.4|23181.4|23186.1|23174.1|10
1754660130000|2025-08-08 13:35:30|23191.3|23179.3|23192.5|23180.5|23192.5|23180.5|23188.6|23176.6|17
1754660140000|2025-08-08 13:35:40|23193.8|23181.8|23201.3|23189.3|23201.3|23189.3|23193.8|23181.8|10
1754660150000|2025-08-08 13:35:50|23202.7|23190.7|23214|23202|23215.2|23203.2|23202.7|23190.7|35
1754660160000|2025-08-08 13:36:00|23213.8|23201.8|23221.3|23209.3|23226.3|23214.3|23213.8|23201.8|46
1754660170000|2025-08-08 13:36:10|23220.2|23208.2|23212.7|23200.7|23221.5|23209.5|23212.7|23200.7|9
1754660180000|2025-08-08 13:36:20|23211.5|23199.5|23200.2|23188.2|23212.5|23200.5|23200.2|23188.2|15
1754660190000|2025-08-08 13:36:30|23199|23187|23192.5|23180.5|23200|23188|23185.2|23173.2|31
1754660200000|2025-08-08 13:36:40|23192.7|23180.7|23190|23178|23194|23182|23188.8|23176.8|9
1754660210000|2025-08-08 13:36:50|23188.8|23176.8|23195|23183|23195.2|23183.2|23185.9|23173.9|19
1754660220000|2025-08-08 13:37:00|23193.6|23181.6|23190|23178|23193.8|23181.8|23189.8|23177.8|8
1754660230000|2025-08-08 13:37:10|23187.7|23175.7|23181.5|23169.5|23187.7|23175.7|23179|23167|13
1754660240000|2025-08-08 13:37:20|23182.5|23170.5|23186.5|23174.5|23187.7|23175.7|23180.2|23168.2|22
1754660250000|2025-08-08 13:37:30|23187.7|23175.7|23187.5|23175.5|23188.8|23176.8|23186.7|23174.7|5
1754660260000|2025-08-08 13:37:40|23187.3|23175.3|23190.9|23178.9|23190.9|23178.9|23187.3|23175.3|11
1754660270000|2025-08-08 13:37:50|23191.1|23179.1|23187.5|23175.5|23193.4|23181.4|23187.5|23175.5|23
1754660280000|2025-08-08 13:38:00|23187.3|23175.3|23184.8|23172.8|23187.3|23175.3|23182.3|23170.3|6
1754660290000|2025-08-08 13:38:10|23182.5|23170.5|23197.5|23185.5|23197.5|23185.5|23182.5|23170.5|10
1754660300000|2025-08-08 13:38:20|23197.7|23185.7|23195.2|23183.2|23197.7|23185.7|23191.3|23179.3|6
1754660310000|2025-08-08 13:38:30|23194.2|23182.2|23196.5|23184.5|23201.3|23189.3|23194|23182|16
1754660320000|2025-08-08 13:38:40|23196.7|23184.7|23202.7|23190.7|23202.7|23190.7|23196.7|23184.7|11
1754660330000|2025-08-08 13:38:50|23200|23188|23195.4|23183.4|23200|23188|23194|23182|26
1754660340000|2025-08-08 13:39:00|23196.5|23184.5|23188.8|23176.8|23196.5|23184.5|23186.5|23174.5|43
1754660350000|2025-08-08 13:39:10|23187.7|23175.7|23192.5|23180.5|23192.5|23180.5|23183.8|23171.8|42
1754660360000|2025-08-08 13:39:20|23192.7|23180.7|23202.5|23190.5|23205.2|23193.2|23192.7|23180.7|21
1754660370000|2025-08-08 13:39:30|23202.3|23190.3|23202.3|23190.3|23204.8|23192.8|23200.2|23188.2|4
1754660380000|2025-08-08 13:39:40|23200.2|23188.2|23197.5|23185.5|23200.2|23188.2|23196.3|23184.3|4
1754660390000|2025-08-08 13:39:50|23196.3|23184.3|23197.7|23185.7|23197.7|23185.7|23196.3|23184.3|8
1754660400000|2025-08-08 13:40:00|23201.7|23189.7|23200.2|23188.2|23203.8|23191.8|23197.9|23185.9|20
1754660410000|2025-08-08 13:40:10|23202.7|23190.7|23202.7|23190.7|23203.8|23191.8|23201.5|23189.5|1
1754660420000|2025-08-08 13:40:20|23202.5|23190.5|23202.5|23190.5|23202.7|23190.7|23201.3|23189.3|10
1754660430000|2025-08-08 13:40:30|23202.7|23190.7|23192.5|23180.5|23202.7|23190.7|23192.5|23180.5|10
1754660440000|2025-08-08 13:40:40|23191.5|23179.5|23195.2|23183.2|23196.3|23184.3|23181.3|23169.3|18
1754660450000|2025-08-08 13:40:50|23195|23183|23197.5|23185.5|23197.7|23185.7|23189|23177|16
1754660460000|2025-08-08 13:41:00|23199.9|23187.9|23207.4|23195.4|23207.4|23195.4|23199.9|23187.9|12
1754660470000|2025-08-08 13:41:10|23208.4|23196.4|23205|23193|23208.4|23196.4|23202.7|23190.7|6
1754660480000|2025-08-08 13:41:20|23204.9|23192.9|23202.5|23190.5|23205|23193|23202.5|23190.5|5
1754660490000|2025-08-08 13:41:30|23203.6|23191.6|23198.8|23186.8|23203.6|23191.6|23196.3|23184.3|22
1754660500000|2025-08-08 13:41:40|23198.4|23186.4|23197.5|23185.5|23198.8|23186.8|23197.5|23185.5|2
1754660510000|2025-08-08 13:41:50|23197.4|23185.4|23201.1|23189.1|23201.1|23189.1|23196.3|23184.3|5
1754660520000|2025-08-08 13:42:00|23199|23187|23196.3|23184.3|23199|23187|23196.3|23184.3|4
1754660530000|2025-08-08 13:42:10|23199.9|23187.9|23197.4|23185.4|23199.9|23187.9|23197.4|23185.4|7
1754660540000|2025-08-08 13:42:20|23199.9|23187.9|23199.9|23187.9|23199.9|23187.9|23197.7|23185.7|2
1754660550000|2025-08-08 13:42:30|23201.1|23189.1|23206.1|23194.1|23206.3|23194.3|23201.1|23189.1|2
1754660560000|2025-08-08 13:42:40|23208.2|23196.2|23215|23203|23216.3|23204.3|23207.7|23195.7|7
1754660570000|2025-08-08 13:42:50|23214.9|23202.9|23213.8|23201.8|23214.9|23202.9|23211.3|23199.3|5
1754660580000|2025-08-08 13:43:00|23214.9|23202.9|23209.9|23197.9|23214.9|23202.9|23208.8|23196.8|8
1754660590000|2025-08-08 13:43:10|23209.7|23197.7|23213.4|23201.4|23213.4|23201.4|23208.4|23196.4|3
1754660600000|2025-08-08 13:43:20|23214.5|23202.5|23215.9|23203.9|23215.9|23203.9|23212.2|23200.2|10
1754660610000|2025-08-08 13:43:30|23214.9|23202.9|23212.4|23200.4|23217|23205|23212.2|23200.2|27
1754660620000|2025-08-08 13:43:40|23213.6|23201.6|23214.9|23202.9|23217.4|23205.4|23212.4|23200.4|47
1754660630000|2025-08-08 13:43:50|23214.5|23202.5|23217.2|23205.2|23217.2|23205.2|23213.4|23201.4|41
1754660640000|2025-08-08 13:44:00|23217.4|23205.4|23225|23213|23226.3|23214.3|23217.4|23205.4|10
1754660650000|2025-08-08 13:44:10|23225.2|23213.2|23241.1|23229.1|23241.1|23229.1|23225.2|23213.2|12
1754660660000|2025-08-08 13:44:20|23241.3|23229.3|23236.3|23224.3|23241.3|23229.3|23236.3|23224.3|8
1754660670000|2025-08-08 13:44:30|23237.4|23225.4|23236.3|23224.3|23237.5|23225.5|23236.3|23224.3|36
1754660680000|2025-08-08 13:44:40|23238.6|23226.6|23239.9|23227.9|23239.9|23227.9|23237.2|23225.2|10
1754660690000|2025-08-08 13:44:50|23239.7|23227.7|23236.3|23224.3|23241.1|23229.1|23236.3|23224.3|5
1754660700000|2025-08-08 13:45:00|23237.5|23225.5|23242.4|23230.4|23242.5|23230.5|23232.7|23220.7|20
1754660710000|2025-08-08 13:45:10|23241.3|23229.3|23246.3|23234.3|23246.5|23234.5|23241.3|23229.3|10
1754660720000|2025-08-08 13:45:20|23245.2|23233.2|23246.3|23234.3|23246.3|23234.3|23244|23232|16
1754660730000|2025-08-08 13:45:30|23246.5|23234.5|23248.1|23236.1|23248.1|23236.1|23245.4|23233.4|31
1754660740000|2025-08-08 13:45:40|23249.2|23237.2|23245.6|23233.6|23249.2|23237.2|23243.3|23231.3|14
1754660750000|2025-08-08 13:45:50|23244.4|23232.4|23242.7|23230.7|23244.4|23232.4|23242.1|23230.1|13
1754660760000|2025-08-08 13:46:00|23243.1|23231.1|23244.2|23232.2|23245.6|23233.6|23243.1|23231.1|4
1754660770000|2025-08-08 13:46:10|23245.2|23233.2|23245.6|23233.6|23245.6|23233.6|23244.4|23232.4|2
1754660780000|2025-08-08 13:46:20|23248.5|23236.5|23252.1|23240.1|23252.1|23240.1|23248.5|23236.5|11
1754660790000|2025-08-08 13:46:30|23251|23239|23253.1|23241.1|23253.3|23241.3|23251|23239|8
1754660800000|2025-08-08 13:46:40|23252.1|23240.1|23243.3|23231.3|23256|23244|23243.3|23231.3|42
1754660810000|2025-08-08 13:46:50|23244.4|23232.4|23248.1|23236.1|23248.1|23236.1|23242.9|23230.9|28
1754660820000|2025-08-08 13:47:00|23247.9|23235.9|23256.5|23244.5|23256.5|23244.5|23247.9|23235.9|19
1754660830000|2025-08-08 13:47:10|23256.7|23244.7|23254.6|23242.6|23259.8|23247.8|23253.1|23241.1|60
1754660840000|2025-08-08 13:47:20|23255.8|23243.8|23254.8|23242.8|23255.8|23243.8|23254.8|23242.8|4
1754660850000|2025-08-08 13:47:30|23254.6|23242.6|23257.3|23245.3|23257.3|23245.3|23253.5|23241.5|10
1754660860000|2025-08-08 13:47:40|23255.6|23243.6|23257.1|23245.1|23257.1|23245.1|23255.6|23243.6|7
1754660870000|2025-08-08 13:47:50|23257.3|23245.3|23257.1|23245.1|23257.3|23245.3|23254.6|23242.6|11
1754660880000|2025-08-08 13:48:00|23256.9|23244.9|23257.1|23245.1|23257.1|23245.1|23256.9|23244.9|9
1754660890000|2025-08-08 13:48:10|23259.2|23247.2|23262.1|23250.1|23262.1|23250.1|23257.1|23245.1|9
1754660900000|2025-08-08 13:48:20|23262.3|23250.3|23259.4|23247.4|23265.8|23253.8|23258.1|23246.1|11
1754660910000|2025-08-08 13:48:30|23258.3|23246.3|23243.1|23231.1|23260.6|23248.6|23243.1|23231.1|13
1754660920000|2025-08-08 13:48:40|23241.5|23229.5|23242.9|23230.9|23242.9|23230.9|23241.5|23229.5|1
1754660930000|2025-08-08 13:48:50|23242.7|23230.7|23222.9|23210.9|23242.7|23230.7|23222.9|23210.9|82
1754660940000|2025-08-08 13:49:00|23221.7|23209.7|23214.2|23202.2|23222.9|23210.9|23213.1|23201.1|14
1754660950000|2025-08-08 13:49:10|23215.6|23203.6|23213.1|23201.1|23218.1|23206.1|23211.9|23199.9|31
1754660960000|2025-08-08 13:49:20|23215.6|23203.6|23215.4|23203.4|23215.6|23203.6|23212.1|23200.1|15
1754660970000|2025-08-08 13:49:30|23215.6|23203.6|23213.1|23201.1|23215.6|23203.6|23205.6|23193.6|10
1754660980000|2025-08-08 13:49:40|23215.6|23203.6|23217.9|23205.9|23217.9|23205.9|23214|23202|6
1754660990000|2025-08-08 13:49:50|23220.2|23208.2|23233.1|23221.1|23233.1|23221.1|23220.2|23208.2|7
1754661000000|2025-08-08 13:50:00|23229.4|23217.4|23237.7|23225.7|23237.7|23225.7|23228.1|23216.1|22
1754661010000|2025-08-08 13:50:10|23238.1|23226.1|23241.5|23229.5|23241.5|23229.5|23238.1|23226.1|44
1754661020000|2025-08-08 13:50:20|23241.7|23229.7|23242.7|23230.7|23243.8|23231.8|23241.7|23229.7|8
1754661030000|2025-08-08 13:50:30|23243.8|23231.8|23241.3|23229.3|23243.8|23231.8|23241.3|23229.3|4
1754661040000|2025-08-08 13:50:40|23240.2|23228.2|23242.6|23230.6|23242.6|23230.6|23240.2|23228.2|2
1754661050000|2025-08-08 13:50:50|23241.3|23229.3|23240.1|23228.1|23241.3|23229.3|23239.9|23227.9|7
1754661060000|2025-08-08 13:51:00|23241.1|23229.1|23239.9|23227.9|23243.8|23231.8|23239.9|23227.9|6
1754661070000|2025-08-08 13:51:10|23240.1|23228.1|23239.9|23227.9|23240.1|23228.1|23239.9|23227.9|1
1754661080000|2025-08-08 13:51:20|23247.4|23235.4|23249.9|23237.9|23250.2|23238.2|23245.1|23233.1|39
1754661090000|2025-08-08 13:51:30|23251.3|23239.3|23247.7|23235.7|23251.3|23239.3|23247.7|23235.7|49
1754661100000|2025-08-08 13:51:40|23249|23237|23245.1|23233.1|23249|23237|23245.1|23233.1|32
1754661110000|2025-08-08 13:51:50|23244.9|23232.9|23245.1|23233.1|23245.9|23233.9|23243.6|23231.6|15
1754661120000|2025-08-08 13:52:00|23244.9|23232.9|23247.4|23235.4|23247.4|23235.4|23243.8|23231.8|4
1754661130000|2025-08-08 13:52:10|23247.6|23235.6|23254.9|23242.9|23256.3|23244.3|23247.6|23235.6|5
1754661140000|2025-08-08 13:52:20|23253.8|23241.8|23255.2|23243.2|23256.1|23244.1|23252.4|23240.4|5
1754661150000|2025-08-08 13:52:30|23254|23242|23256.3|23244.3|23256.3|23244.3|23251.3|23239.3|7
1754661160000|2025-08-08 13:52:40|23255.1|23243.1|23252.4|23240.4|23256.3|23244.3|23250.1|23238.1|23
1754661170000|2025-08-08 13:52:50|23251.3|23239.3|23247.4|23235.4|23251.3|23239.3|23247.4|23235.4|9
1754661180000|2025-08-08 13:53:00|23249.7|23237.7|23250.1|23238.1|23250.1|23238.1|23248.8|23236.8|3
1754661190000|2025-08-08 13:53:10|23250.3|23238.3|23255.1|23243.1|23255.1|23243.1|23247.4|23235.4|14
1754661200000|2025-08-08 13:53:20|23254.9|23242.9|23250.1|23238.1|23254.9|23242.9|23250.1|23238.1|3
1754661210000|2025-08-08 13:53:30|23250.3|23238.3|23247.8|23235.8|23250.3|23238.3|23247.8|23235.8|5
1754661220000|2025-08-08 13:53:40|23247.6|23235.6|23247.4|23235.4|23250.1|23238.1|23247.4|23235.4|6
1754661230000|2025-08-08 13:53:50|23245.1|23233.1|23248.8|23236.8|23248.8|23236.8|23245.1|23233.1|14
1754661240000|2025-08-08 13:54:00|23247.6|23235.6|23246.1|23234.1|23247.6|23235.6|23246.1|23234.1|6
1754661250000|2025-08-08 13:54:10|23246.3|23234.3|23243.8|23231.8|23247.4|23235.4|23242.8|23230.8|36
1754661260000|2025-08-08 13:54:20|23242.8|23230.8|23235.9|23223.9|23243.8|23231.8|23235.9|23223.9|7
1754661270000|2025-08-08 13:54:30|23237|23225|23223.4|23211.4|23237|23225|23223.4|23211.4|6
1754661280000|2025-08-08 13:54:40|23223.6|23211.6|23227|23215|23227|23215|23223.6|23211.6|4
1754661290000|2025-08-08 13:54:50|23224.9|23212.9|23228.4|23216.4|23228.4|23216.4|23224.5|23212.5|6
1754661300000|2025-08-08 13:55:00|23227.4|23215.4|23230.7|23218.7|23230.7|23218.7|23227.4|23215.4|2
1754661310000|2025-08-08 13:55:10|23229.7|23217.7|23217.4|23205.4|23229.7|23217.7|23217.4|23205.4|7
1754661320000|2025-08-08 13:55:20|23217.2|23205.2|23219.5|23207.5|23219.5|23207.5|23215.9|23203.9|5
1754661330000|2025-08-08 13:55:30|||||||||1
1754661340000|2025-08-08 13:55:40|23217|23205|23215.9|23203.9|23217|23205|23214.9|23202.9|1
1754661350000|2025-08-08 13:55:50|||||||||1
1754661360000|2025-08-08 13:56:00|23218.1|23206.1|23224.5|23212.5|23225.6|23213.6|23218.1|23206.1|8
1754661370000|2025-08-08 13:56:10|23225.7|23213.7|23226.6|23214.6|23226.8|23214.8|23225.6|23213.6|2
1754661380000|2025-08-08 13:56:20|23227.7|23215.7|23231.2|23219.2|23233.7|23221.7|23226.6|23214.6|48
1754661390000|2025-08-08 13:56:30|23228.7|23216.7|23231.2|23219.2|23231.2|23219.2|23228.7|23216.7|6
1754661400000|2025-08-08 13:56:40|23228.7|23216.7|23220.2|23208.2|23228.7|23216.7|23220.2|23208.2|8
1754661410000|2025-08-08 13:56:50|23217.7|23205.7|23220.2|23208.2|23220.2|23208.2|23215.2|23203.2|12
1754661420000|2025-08-08 13:57:00|23219.1|23207.1|23214.1|23202.1|23219.1|23207.1|23214.1|23202.1|6
1754661430000|2025-08-08 13:57:10|23212.9|23200.9|23212.9|23200.9|23212.9|23200.9|23212.9|23200.9|2
1754661440000|2025-08-08 13:57:20|23211.4|23199.4|23210.2|23198.2|23211.4|23199.4|23210.2|23198.2|2
1754661450000|2025-08-08 13:57:30|||||||||2
1754661460000|2025-08-08 13:57:40|23211.6|23199.6|23212.7|23200.7|23212.7|23200.7|23211.6|23199.6|8
1754661470000|2025-08-08 13:57:50|23212.3|23200.3|23210.2|23198.2|23212.3|23200.3|23208.1|23196.1|7
1754661480000|2025-08-08 13:58:00|23211.4|23199.4|23214.1|23202.1|23214.1|23202.1|23211.2|23199.2|4
1754661490000|2025-08-08 13:58:10|23215.2|23203.2|23216.6|23204.6|23217.9|23205.9|23214.5|23202.5|18
1754661500000|2025-08-08 13:58:20|23216.8|23204.8|23216.8|23204.8|23216.8|23204.8|23214.5|23202.5|0
1754661510000|2025-08-08 13:58:30|23216.6|23204.6|23216.6|23204.6|23216.6|23204.6|23216.6|23204.6|0
1754661520000|2025-08-08 13:58:40|23214.5|23202.5|23219.5|23207.5|23219.5|23207.5|23214.5|23202.5|2
1754661530000|2025-08-08 13:58:50|23221.6|23209.6|23219.5|23207.5|23221.8|23209.8|23219.5|23207.5|3
1754661540000|2025-08-08 13:59:00|23220.6|23208.6|23218.4|23206.4|23220.6|23208.6|23218.1|23206.1|6
1754661550000|2025-08-08 13:59:10|23219.5|23207.5|23219.5|23207.5|23219.5|23207.5|23219.5|23207.5|3
1754661560000|2025-08-08 13:59:20|23219.9|23207.9|23219.9|23207.9|23222|23210|23214.7|23202.7|7
1754661570000|2025-08-08 13:59:30|23222.2|23210.2|23222|23210|23222.2|23210.2|23219.9|23207.9|4
1754661580000|2025-08-08 13:59:40|23219.7|23207.7|23219.5|23207.5|23219.7|23207.7|23218.2|23206.2|2
1754661590000|2025-08-08 13:59:50|23220.9|23208.9|23224.5|23212.5|23224.5|23212.5|23220.9|23208.9|5
1754661600000|2025-08-08 14:00:00|23225.6|23213.6|23227|23215|23227|23215|23222.4|23210.4|20
1754661610000|2025-08-08 14:00:10|23232.2|23220.2|23224.1|23212.1|23232.2|23220.2|23223.1|23211.1|14
1754661620000|2025-08-08 14:00:20|||||||||1
1754661630000|2025-08-08 14:00:30|23225.2|23213.2|23216.4|23204.4|23225.2|23213.2|23216.4|23204.4|4
1754661640000|2025-08-08 14:00:40|23216.8|23204.8|23211.6|23199.6|23216.8|23204.8|23211.6|23199.6|4
1754661650000|2025-08-08 14:00:50|23210.6|23198.6|23209.1|23197.1|23211.8|23199.8|23209.1|23197.1|6
1754661660000|2025-08-08 14:01:00|23206.6|23194.6|23216.6|23204.6|23216.6|23204.6|23205.6|23193.6|10
1754661670000|2025-08-08 14:01:10|23214.1|23202.1|23216.6|23204.6|23216.6|23204.6|23214.1|23202.1|7
1754661680000|2025-08-08 14:01:20|23214.3|23202.3|23211.8|23199.8|23215.4|23203.4|23209.1|23197.1|15
1754661690000|2025-08-08 14:01:30|23211.6|23199.6|23211.6|23199.6|23211.8|23199.8|23209.1|23197.1|2
1754661700000|2025-08-08 14:01:40|23209.3|23197.3|23209.1|23197.1|23209.3|23197.3|23209.1|23197.1|2
1754661710000|2025-08-08 14:01:50|23211.6|23199.6|23211.6|23199.6|23211.6|23199.6|23211.6|23199.6|2
1754661720000|2025-08-08 14:02:00|23210.6|23198.6|23214.1|23202.1|23214.3|23202.3|23210.6|23198.6|9
1754661730000|2025-08-08 14:02:10|23213.1|23201.1|23211.6|23199.6|23213.1|23201.1|23211.6|23199.6|1
1754661740000|2025-08-08 14:02:20|23209.1|23197.1|23202.9|23190.9|23209.1|23197.1|23202.9|23190.9|16
1754661750000|2025-08-08 14:02:30|23203.1|23191.1|23203.1|23191.1|23203.1|23191.1|23203.1|23191.1|1
1754661760000|2025-08-08 14:02:40|23202.9|23190.9|23206.6|23194.6|23206.8|23194.8|23202.9|23190.9|5
1754661770000|2025-08-08 14:02:50|23205.6|23193.6|23206.6|23194.6|23206.6|23194.6|23204.3|23192.3|11
1754661780000|2025-08-08 14:03:00|23205.4|23193.4|23204.1|23192.1|23205.4|23193.4|23204.1|23192.1|10
1754661790000|2025-08-08 14:03:10|23204.7|23192.7|23209.1|23197.1|23211.8|23199.8|23204.3|23192.3|12
1754661800000|2025-08-08 14:03:20|23210.6|23198.6|23216.6|23204.6|23216.6|23204.6|23210.6|23198.6|3
1754661810000|2025-08-08 14:03:30|23216.8|23204.8|23215.2|23203.2|23217|23205|23215.2|23203.2|5
1754661820000|2025-08-08 14:03:40|23215|23203|23211.4|23199.4|23215|23203|23211.4|23199.4|4
1754661830000|2025-08-08 14:03:50|23206.2|23194.2|23208.7|23196.7|23208.7|23196.7|23206.2|23194.2|7
1754661840000|2025-08-08 14:04:00|23206.4|23194.4|23208.7|23196.7|23208.7|23196.7|23206.4|23194.4|1
1754661850000|2025-08-08 14:04:10|23211.2|23199.2|23218.7|23206.7|23218.7|23206.7|23211.2|23199.2|5
1754661860000|2025-08-08 14:04:20|23217.5|23205.5|23213.4|23201.4|23217.5|23205.5|23211.4|23199.4|7
1754661870000|2025-08-08 14:04:30|23213.7|23201.7|23213.6|23201.6|23213.7|23201.7|23213.6|23201.6|1
1754661880000|2025-08-08 14:04:40|23212.1|23200.1|23213.4|23201.4|23213.4|23201.4|23212.1|23200.1|3
1754661890000|2025-08-08 14:04:50|23212.3|23200.3|23213.4|23201.4|23213.4|23201.4|23212.3|23200.3|2
1754661900000|2025-08-08 14:05:00|23213.7|23201.7|23208.4|23196.4|23215.9|23203.9|23208.4|23196.4|9
1754661910000|2025-08-08 14:05:10|23209.4|23197.4|23204.8|23192.8|23210.9|23198.9|23204.8|23192.8|7
1754661920000|2025-08-08 14:05:20|23205.9|23193.9|23203.4|23191.4|23208.4|23196.4|23203.4|23191.4|7
1754661930000|2025-08-08 14:05:30|23203.6|23191.6|23203.4|23191.4|23204.6|23192.6|23203.4|23191.4|4
1754661940000|2025-08-08 14:05:40|23204.6|23192.6|23208.7|23196.7|23208.7|23196.7|23203.4|23191.4|7
1754661950000|2025-08-08 14:05:50|23208.4|23196.4|23204.8|23192.8|23208.4|23196.4|23203.6|23191.6|0
1754661960000|2025-08-08 14:06:00|23203.6|23191.6|23206.2|23194.2|23206.2|23194.2|23203.6|23191.6|1
1754661970000|2025-08-08 14:06:10|23208.4|23196.4|23212.3|23200.3|23212.3|23200.3|23208.4|23196.4|5
1754661980000|2025-08-08 14:06:20|23211.2|23199.2|23213.4|23201.4|23213.4|23201.4|23211.1|23199.1|3
1754661990000|2025-08-08 14:06:30|23213.6|23201.6|23214.8|23202.8|23214.8|23202.8|23213.6|23201.6|0
1754662000000|2025-08-08 14:06:40|23213.6|23201.6|23218.4|23206.4|23224.6|23212.6|23213.6|23201.6|13
1754662010000|2025-08-08 14:06:50|23218.6|23206.6|23218.7|23206.7|23219.8|23207.8|23218.6|23206.6|0
1754662020000|2025-08-08 14:07:00|23219.8|23207.8|23223.6|23211.6|23224.8|23212.8|23218.7|23206.7|41
1754662030000|2025-08-08 14:07:10|23223.4|23211.4|23222.1|23210.1|23223.4|23211.4|23222.1|23210.1|1
1754662040000|2025-08-08 14:07:20|23220.9|23208.9|23210.5|23198.5|23220.9|23208.9|23208.2|23196.2|13
1754662050000|2025-08-08 14:07:30|23212.6|23200.6|23210.9|23198.9|23212.6|23200.6|23210.5|23198.5|0
1754662060000|2025-08-08 14:07:40|23211.9|23199.9|23207.3|23195.3|23211.9|23199.9|23206.9|23194.9|4
1754662070000|2025-08-08 14:07:50|23206.2|23194.2|23203.7|23191.7|23207.3|23195.3|23203.7|23191.7|10
1754662090000|2025-08-08 14:08:10|23201.1|23189.1|23201.2|23189.2|23201.2|23189.2|23201.1|23189.1|0
1754662100000|2025-08-08 14:08:20|23201.6|23189.6|23201.2|23189.2|23203.7|23191.7|23201.2|23189.2|5
1754662110000|2025-08-08 14:08:30|23200.2|23188.2|23192.3|23180.3|23202.7|23190.7|23192.3|23180.3|18
1754662120000|2025-08-08 14:08:40|23190|23178|23188.4|23176.4|23190.2|23178.2|23188.4|23176.4|16
1754662130000|2025-08-08 14:08:50|23188.7|23176.7|23191.1|23179.1|23191.1|23179.1|23187.3|23175.3|4
1754662140000|2025-08-08 14:09:00|23192.1|23180.1|23195.9|23183.9|23195.9|23183.9|23192.1|23180.1|8
1754662150000|2025-08-08 14:09:10|23193.6|23181.6|23190.9|23178.9|23197.1|23185.1|23190.9|23178.9|7
1754662160000|2025-08-08 14:09:20|23188.4|23176.4|23192.5|23180.5|23192.5|23180.5|23187.3|23175.3|7
1754662170000|2025-08-08 14:09:30|23195.7|23183.7|23196.4|23184.4|23198.7|23186.7|23195.7|23183.7|3
1754662180000|2025-08-08 14:09:40|23196.2|23184.2|23202.7|23190.7|23202.7|23190.7|23196.2|23184.2|1
1754662190000|2025-08-08 14:09:50|23202.3|23190.3|23201.2|23189.2|23202.3|23190.3|23201.2|23189.2|24
1754662200000|2025-08-08 14:10:00|23202.3|23190.3|23194.6|23182.6|23202.3|23190.3|23194.6|23182.6|15
1754662210000|2025-08-08 14:10:10|23194.4|23182.4|23188|23176|23194.4|23182.4|23188|23176|14
1754662220000|2025-08-08 14:10:20|23188.2|23176.2|23188|23176|23188.2|23176.2|23188|23176|22
1754662230000|2025-08-08 14:10:30|23186.9|23174.9|23185.5|23173.5|23189.4|23177.4|23185.5|23173.5|17
1754662240000|2025-08-08 14:10:40|23184.4|23172.4|23181.9|23169.9|23184.4|23172.4|23180.9|23168.9|6
1754662250000|2025-08-08 14:10:50|23180.9|23168.9|23170.5|23158.5|23181.9|23169.9|23170.5|23158.5|7
1754662260000|2025-08-08 14:11:00|23169.4|23157.4|23169|23157|23169.4|23157.4|23160.7|23148.7|23
1754662270000|2025-08-08 14:11:10|23168|23156|23169|23157|23169.2|23157.2|23168|23156|3
1754662280000|2025-08-08 14:11:20|23168|23156|23174|23162|23175.1|23163.1|23168|23156|3
1754662290000|2025-08-08 14:11:30|23174.4|23162.4|23179|23167|23180.1|23168.1|23174.4|23162.4|1
1754662300000|2025-08-08 14:11:40|23177.8|23165.8|23175.1|23163.1|23177.8|23165.8|23174.4|23162.4|6
1754662310000|2025-08-08 14:11:50|23174.9|23162.9|23175.9|23163.9|23176.7|23164.7|23172.6|23160.6|8
1754662320000|2025-08-08 14:12:00|23178.2|23166.2|23183.2|23171.2|23186.7|23174.7|23176.7|23164.7|8
1754662330000|2025-08-08 14:12:10|23180.5|23168.5|23172.6|23160.6|23182.1|23170.1|23171.4|23159.4|9
1754662340000|2025-08-08 14:12:20|23172.8|23160.8|23168|23156|23173.9|23161.9|23168|23156|14
1754662350000|2025-08-08 14:12:30|23166.7|23154.7|23170.1|23158.1|23170.1|23158.1|23166.7|23154.7|2
1754662360000|2025-08-08 14:12:40|23170.5|23158.5|23165.3|23153.3|23170.5|23158.5|23163|23151|8
1754662370000|2025-08-08 14:12:50|23164.2|23152.2|23163|23151|23165.5|23153.5|23163|23151|1
1754662380000|2025-08-08 14:13:00|23164|23152|23160.1|23148.1|23164|23152|23158.9|23146.9|7
1754662390000|2025-08-08 14:13:10|23159|23147|23157.6|23145.6|23161.5|23149.5|23156.5|23144.5|16
1754662400000|2025-08-08 14:13:20|23157.8|23145.8|23162.6|23150.6|23162.6|23150.6|23156.5|23144.5|37
1754662410000|2025-08-08 14:13:30|23160.5|23148.5|23160.5|23148.5|23163|23151|23158.2|23146.2|19
1754662420000|2025-08-08 14:13:40|23161.9|23149.9|23160.5|23148.5|23164.4|23152.4|23160.5|23148.5|7
1754662430000|2025-08-08 14:13:50|23162.6|23150.6|23161.4|23149.4|23162.8|23150.8|23161.4|23149.4|5
1754662440000|2025-08-08 14:14:00|23162.8|23150.8|23170.1|23158.1|23170.1|23158.1|23162.8|23150.8|13
1754662450000|2025-08-08 14:14:10|23169.1|23157.1|23165.3|23153.3|23169.1|23157.1|23165.1|23153.1|6
1754662460000|2025-08-08 14:14:20|23167.6|23155.6|23170.1|23158.1|23170.1|23158.1|23167.6|23155.6|1
1754662470000|2025-08-08 14:14:30|23168|23156|23176.4|23164.4|23176.4|23164.4|23168|23156|6
1754662480000|2025-08-08 14:14:40|23176.6|23164.6|23182.6|23170.6|23182.6|23170.6|23173|23161|29
1754662490000|2025-08-08 14:14:50|23181.6|23169.6|23181.6|23169.6|23181.6|23169.6|23181.6|23169.6|0
1754662500000|2025-08-08 14:15:00|23182.6|23170.6|23180.3|23168.3|23182.6|23170.6|23180.3|23168.3|5
1754662510000|2025-08-08 14:15:10|23180.1|23168.1|23170.5|23158.5|23180.1|23168.1|23170.5|23158.5|4
1754662520000|2025-08-08 14:15:20|23168|23156|23163|23151|23168|23156|23163|23151|15
1754662530000|2025-08-08 14:15:30|23162.8|23150.8|23158|23146|23162.8|23150.8|23156.7|23144.7|2
1754662540000|2025-08-08 14:15:40|23155.5|23143.5|23160.1|23148.1|23161.2|23149.2|23155.5|23143.5|11
1754662550000|2025-08-08 14:15:50|23164.1|23152.1|23159.2|23147.2|23164.1|23152.1|23159.2|23147.2|7
1754662560000|2025-08-08 14:16:00|23160.3|23148.3|23160.3|23148.3|23160.3|23148.3|23159.2|23147.2|3
1754662570000|2025-08-08 14:16:10|23160.1|23148.1|23161.6|23149.6|23163|23151|23160.1|23148.1|2
1754662580000|2025-08-08 14:16:20|23161.2|23149.2|23157.6|23145.6|23161.2|23149.2|23156.6|23144.6|6
1754662590000|2025-08-08 14:16:30|23157.8|23145.8|23157.6|23145.6|23158.7|23146.7|23156.4|23144.4|7
1754662600000|2025-08-08 14:16:40|23158.7|23146.7|23162.6|23150.6|23163|23151|23158.7|23146.7|2
1754662610000|2025-08-08 14:16:50|23163.9|23151.9|23157.8|23145.8|23164.1|23152.1|23157.8|23145.8|7
1754662620000|2025-08-08 14:17:00|23158|23146|23150.1|23138.1|23158|23146|23147.6|23135.6|9
1754662630000|2025-08-08 14:17:10|23151.6|23139.6|23145.1|23133.1|23151.6|23139.6|23145.1|23133.1|8
1754662640000|2025-08-08 14:17:20|23148.9|23136.9|23141.2|23129.2|23148.9|23136.9|23141.2|23129.2|28
1754662650000|2025-08-08 14:17:30|23141.4|23129.4|23140.1|23128.1|23142.8|23130.8|23138.9|23126.9|31
1754662660000|2025-08-08 14:17:40|23140.5|23128.5|23146.2|23134.2|23149.7|23137.7|23139.9|23127.9|13
1754662670000|2025-08-08 14:17:50|23146|23134|23140.1|23128.1|23146|23134|23138.7|23126.7|8
1754662680000|2025-08-08 14:18:00|23141.2|23129.2|23129.9|23117.9|23142.2|23130.2|23127.6|23115.6|9
1754662690000|2025-08-08 14:18:10|23129.7|23117.7|23122.2|23110.2|23129.7|23117.7|23119.7|23107.7|22
1754662700000|2025-08-08 14:18:20|23121.9|23109.9|23119.7|23107.7|23127|23115|23119.7|23107.7|13
1754662710000|2025-08-08 14:18:30|23119.5|23107.5|23124.7|23112.7|23124.7|23112.7|23117.2|23105.2|11
1754662720000|2025-08-08 14:18:40|23124.5|23112.5|23119.7|23107.7|23124.5|23112.5|23119.4|23107.4|14
1754662730000|2025-08-08 14:18:50|23122.2|23110.2|23123.7|23111.7|23124.7|23112.7|23122|23110|18
1754662740000|2025-08-08 14:19:00|23122.4|23110.4|23125.3|23113.3|23126.4|23114.4|23121.4|23109.4|26
1754662750000|2025-08-08 14:19:10|23126.6|23114.6|23125.1|23113.1|23135.1|23123.1|23123|23111|20
1754662760000|2025-08-08 14:19:20|23127.6|23115.6|23123|23111|23127.6|23115.6|23123|23111|9
1754662770000|2025-08-08 14:19:30|23121.6|23109.6|23125.1|23113.1|23125.3|23113.3|23119.1|23107.1|23
1754662780000|2025-08-08 14:19:40|23125.3|23113.3|23117.6|23105.6|23126.4|23114.4|23117.6|23105.6|14
1754662790000|2025-08-08 14:19:50|23112.6|23100.6|23102.8|23090.8|23112.6|23100.6|23102.6|23090.6|40
1754662800000|2025-08-08 14:20:00|23102.4|23090.4|23101.6|23089.6|23110.1|23098.1|23096.4|23084.4|43
1754662810000|2025-08-08 14:20:10|23102.6|23090.6|23101.6|23089.6|23102.6|23090.6|23094.1|23082.1|12
1754662820000|2025-08-08 14:20:20|23101.9|23089.9|23107.8|23095.8|23107.8|23095.8|23100.5|23088.5|10
1754662830000|2025-08-08 14:20:30|23106.6|23094.6|23106.2|23094.2|23106.6|23094.6|23104.1|23092.1|21
1754662840000|2025-08-08 14:20:40|23108.7|23096.7|23102.6|23090.6|23108.7|23096.7|23102.6|23090.6|9
1754662850000|2025-08-08 14:20:50|23102.4|23090.4|23107.6|23095.6|23112.6|23100.6|23102.4|23090.4|30
1754662860000|2025-08-08 14:21:00|23109.7|23097.7|23107.4|23095.4|23113.7|23101.7|23107.4|23095.4|10
1754662870000|2025-08-08 14:21:10|23107.2|23095.2|23105.1|23093.1|23113.7|23101.7|23105.1|23093.1|12
1754662880000|2025-08-08 14:21:20|23105.3|23093.3|23108.9|23096.9|23112.4|23100.4|23102.6|23090.6|8
1754662890000|2025-08-08 14:21:30|23109.9|23097.9|23103.9|23091.9|23109.9|23097.9|23103.9|23091.9|5
1754662900000|2025-08-08 14:21:40|23102.6|23090.6|23097.6|23085.6|23104.7|23092.7|23097.6|23085.6|11
1754662910000|2025-08-08 14:21:50|23097.4|23085.4|23097.6|23085.6|23098.7|23086.7|23096.4|23084.4|2
1754662920000|2025-08-08 14:22:00|23094.9|23082.9|23094.7|23082.7|23094.9|23082.9|23094.5|23082.5|16
1754662930000|2025-08-08 14:22:10|23093.7|23081.7|23076|23064|23093.7|23081.7|23074.9|23062.9|18
1754662940000|2025-08-08 14:22:20|23076.2|23064.2|23073.7|23061.7|23078.7|23066.7|23073.7|23061.7|10
1754662950000|2025-08-08 14:22:30|23072.6|23060.6|23070.1|23058.1|23072.6|23060.6|23065.3|23053.3|17
1754662960000|2025-08-08 14:22:40|23070.5|23058.5|23067.8|23055.8|23072.6|23060.6|23066.6|23054.6|21
1754662970000|2025-08-08 14:22:50|23070.1|23058.1|23065.3|23053.3|23070.1|23058.1|23062.8|23050.8|16
1754662980000|2025-08-08 14:23:00|23065.1|23053.1|23055.3|23043.3|23065.1|23053.1|23055.3|23043.3|27
1754662990000|2025-08-08 14:23:10|23056.4|23044.4|23050.5|23038.5|23056.4|23044.4|23047.4|23035.4|35
1754663000000|2025-08-08 14:23:20|23047.8|23035.8|23045.1|23033.1|23052.6|23040.6|23045.1|23033.1|9
1754663010000|2025-08-08 14:23:30|23042.6|23030.6|23040.1|23028.1|23044.1|23032.1|23037.6|23025.6|8
1754663020000|2025-08-08 14:23:40|23044.7|23032.7|23044.7|23032.7|23047.8|23035.8|23041.6|23029.6|29
1754663030000|2025-08-08 14:23:50|23044.9|23032.9|23047.6|23035.6|23047.6|23035.6|23042.4|23030.4|10
1754663040000|2025-08-08 14:24:00|23050.5|23038.5|23042.6|23030.6|23054.1|23042.1|23042.6|23030.6|25
1754663050000|2025-08-08 14:24:10|23042.8|23030.8|23042.6|23030.6|23048.9|23036.9|23042.6|23030.6|11
1754663060000|2025-08-08 14:24:20|23043.9|23031.9|23037.8|23025.8|23043.9|23031.9|23036.6|23024.6|16
1754663070000|2025-08-08 14:24:30|23036.6|23024.6|23038|23026|23039.1|23027.1|23036.6|23024.6|5
1754663080000|2025-08-08 14:24:40|23034.3|23022.3|23039.9|23027.9|23039.9|23027.9|23034.1|23022.1|19
1754663090000|2025-08-08 14:24:50|23041.6|23029.6|23043.2|23031.2|23043.2|23031.2|23036.8|23024.8|12
1754663100000|2025-08-08 14:25:00|23045.5|23033.5|23050.7|23038.7|23050.7|23038.7|23044.4|23032.4|20
1754663110000|2025-08-08 14:25:10|23053.2|23041.2|23055.9|23043.9|23055.9|23043.9|23049.4|23037.4|13
1754663120000|2025-08-08 14:25:20|23056.1|23044.1|23042.3|23030.3|23056.1|23044.1|23041.3|23029.3|23
1754663130000|2025-08-08 14:25:30|23041.1|23029.1|23034.4|23022.4|23043.4|23031.4|23034.4|23022.4|27
1754663140000|2025-08-08 14:25:40|23036.9|23024.9|23038.4|23026.4|23040.9|23028.9|23034.8|23022.8|5
1754663150000|2025-08-08 14:25:50|23033.6|23021.6|23022.3|23010.3|23033.6|23021.6|23022.3|23010.3|18
1754663160000|2025-08-08 14:26:00|23024.8|23012.8|23013.6|23001.6|23024.8|23012.8|23013.6|23001.6|21
1754663170000|2025-08-08 14:26:10|23013.8|23001.8|22998.8|22986.8|23015.9|23003.9|22998.8|22986.8|18
1754663180000|2025-08-08 14:26:20|22999.8|22987.8|23001.7|22989.7|23002.7|22990.7|22995|22983|20
1754663190000|2025-08-08 14:26:30|23001.3|22989.3|23014.6|23002.6|23018.4|23006.4|23000.2|22988.2|62
1754663200000|2025-08-08 14:26:40|23014.4|23002.4|23002.3|22990.3|23014.4|23002.4|23000|22988|20
1754663210000|2025-08-08 14:26:50|23007.3|22995.3|23006.1|22994.1|23008.4|22996.4|23006.1|22994.1|10
1754663220000|2025-08-08 14:27:00|23005.9|22993.9|23001.3|22989.3|23008.6|22996.6|23000|22988|9
1754663230000|2025-08-08 14:27:10|22999.2|22987.2|23006.3|22994.3|23009.8|22997.8|22999|22987|44
1754663240000|2025-08-08 14:27:20|23003.8|22991.8|22996.3|22984.3|23003.8|22991.8|22996.3|22984.3|9
1754663250000|2025-08-08 14:27:30|22998.4|22986.4|22998.6|22986.6|23001.3|22989.3|22998.4|22986.4|8
1754663260000|2025-08-08 14:27:40|22997.5|22985.5|22977.9|22965.9|22998.8|22986.8|22973.1|22961.1|65
1754663270000|2025-08-08 14:27:50|22977.7|22965.7|22971.7|22959.7|22980|22968|22969.3|22957.3|35
1754663280000|2025-08-08 14:28:00|22970.4|22958.4|22953.4|22941.4|22971.1|22959.1|22952.3|22940.3|65
1754663290000|2025-08-08 14:28:10|22955.9|22943.9|22975.9|22963.9|22977.1|22965.1|22951.1|22939.1|40
1754663300000|2025-08-08 14:28:20|22977|22965|22961.1|22949.1|22979.8|22967.8|22961.1|22949.1|13
1754663310000|2025-08-08 14:28:30|22961.3|22949.3|22969|22957|22973.6|22961.6|22959.8|22947.8|12
1754663320000|2025-08-08 14:28:40|22968.8|22956.8|22959.2|22947.2|22969|22957|22951.7|22939.7|15
1754663330000|2025-08-08 14:28:50|22959.4|22947.4|22961.3|22949.3|22966.5|22954.5|22958.8|22946.8|5
1754663340000|2025-08-08 14:29:00|22956.7|22944.7|22949|22937|22962.5|22950.5|22948.8|22936.8|15
1754663350000|2025-08-08 14:29:10|22947.7|22935.7|22942|22930|22951.7|22939.7|22942|22930|28
1754663360000|2025-08-08 14:29:20|22941.9|22929.9|22951.7|22939.7|22953.1|22941.1|22941.9|22929.9|22
1754663370000|2025-08-08 14:29:30|22952.9|22940.9|22941.7|22929.7|22953.1|22941.1|22938.1|22926.1|16
1754663380000|2025-08-08 14:29:40|22941.9|22929.9|22930.6|22918.6|22941.9|22929.9|22930.6|22918.6|91
1754663390000|2025-08-08 14:29:50|22930|22918|22945.2|22933.2|22945.2|22933.2|22928.8|22916.8|55
1754663400000|2025-08-08 14:30:00|22942.9|22930.9|22914.4|22902.4|22942.9|22930.9|22894.9|22882.9|55
1754663410000|2025-08-08 14:30:10|22915.4|22903.4|22904|22892|22915.6|22903.6|22901.7|22889.7|29
1754663420000|2025-08-08 14:30:20|22906.7|22894.7|22889.5|22877.5|22906.7|22894.7|22889.5|22877.5|25
1754663430000|2025-08-08 14:30:30|22889.4|22877.4|22870.8|22858.8|22891.9|22879.9|22857.2|22845.2|59
1754663440000|2025-08-08 14:30:40|22875.2|22863.2|22868.3|22856.3|22891|22879|22864.7|22852.7|46
1754663450000|2025-08-08 14:30:50|22865.1|22853.1|22883.5|22871.5|22884.7|22872.7|22865.1|22853.1|19
1754663460000|2025-08-08 14:31:00|22883.7|22871.7|22887.2|22875.2|22887.2|22875.2|22883.5|22871.5|13
1754663470000|2025-08-08 14:31:10|22888.7|22876.7|22887.2|22875.2|22888.7|22876.7|22887.2|22875.2|4
1754663480000|2025-08-08 14:31:20|22884.7|22872.7|22897|22885|22897|22885|22884.7|22872.7|18
1754663490000|2025-08-08 14:31:30|22899.2|22887.2|22922.2|22910.2|22922.2|22910.2|22893.7|22881.7|11
1754663500000|2025-08-08 14:31:40|22924.7|22912.7|22884.4|22872.4|22935.8|22923.8|22884.4|22872.4|42
1754663510000|2025-08-08 14:31:50|22879.7|22867.7|22884.9|22872.9|22899.7|22887.7|22872.2|22860.2|49
1754663520000|2025-08-08 14:32:00|22884.7|22872.7|22892|22880|22892|22880|22878.5|22866.5|59
1754663530000|2025-08-08 14:32:10|22893.5|22881.5|22918.5|22906.5|22934.7|22922.7|22893.5|22881.5|109
1754663540000|2025-08-08 14:32:20|22919.4|22907.4|22909.9|22897.9|22919.4|22907.4|22899.1|22887.1|19
1754663550000|2025-08-08 14:32:30|22913.1|22901.1|22894.9|22882.9|22913.1|22901.1|22894.9|22882.9|20
1754663560000|2025-08-08 14:32:40|22899.2|22887.2|22897.2|22885.2|22907.2|22895.2|22896.2|22884.2|22
1754663570000|2025-08-08 14:32:50|22897|22885|22912.2|22900.2|22912.2|22900.2|22893.7|22881.7|18
1754663580000|2025-08-08 14:33:00|22908.7|22896.7|22902.2|22890.2|22911|22899|22902.2|22890.2|5
1754663590000|2025-08-08 14:33:10|22902.4|22890.4|22902.2|22890.2|22909.9|22897.9|22896.4|22884.4|12
1754663600000|2025-08-08 14:33:20|22901.2|22889.2|22896.4|22884.4|22902.4|22890.4|22893.5|22881.5|24
1754663610000|2025-08-08 14:33:30|22899.5|22887.5|22900.1|22888.1|22907.2|22895.2|22896.6|22884.6|16
1754663620000|2025-08-08 14:33:40|22895.1|22883.1|22897.6|22885.6|22905.1|22893.1|22895.1|22883.1|25
1754663630000|2025-08-08 14:33:50|22898|22886|22907.4|22895.4|22907.4|22895.4|22898|22886|6
1754663640000|2025-08-08 14:34:00|22907.6|22895.6|22915.1|22903.1|22917.8|22905.8|22896.6|22884.6|25
1754663650000|2025-08-08 14:34:10|22912.8|22900.8|22930.8|22918.8|22932.4|22920.4|22912.8|22900.8|99
1754663660000|2025-08-08 14:34:20|22931|22919|22914.9|22902.9|22931|22919|22914.9|22902.9|36
1754663670000|2025-08-08 14:34:30|22911.4|22899.4|22915.1|22903.1|22915.1|22903.1|22910.1|22898.1|10
1754663680000|2025-08-08 14:34:40|22913|22901|22929.7|22917.7|22930.1|22918.1|22912.8|22900.8|23
1754663690000|2025-08-08 14:34:50|22929.9|22917.9|22924.9|22912.9|22929.9|22917.9|22922.6|22910.6|9
1754663700000|2025-08-08 14:35:00|22925.1|22913.1|22907.8|22895.8|22927.4|22915.4|22907.8|22895.8|28
1754663710000|2025-08-08 14:35:10|22902.6|22890.6|22902.6|22890.6|22907.6|22895.6|22900.1|22888.1|10
1754663720000|2025-08-08 14:35:20|22896.4|22884.4|22888|22876|22896.4|22884.4|22881.6|22869.6|30
1754663730000|2025-08-08 14:35:30|22888.2|22876.2|22903.9|22891.9|22905.1|22893.1|22888.2|22876.2|13
1754663740000|2025-08-08 14:35:40|22902.8|22890.8|22893.9|22881.9|22906.4|22894.4|22892.8|22880.8|21
1754663750000|2025-08-08 14:35:50|22894.9|22882.9|22893.7|22881.7|22894.9|22882.9|22884.9|22872.9|13
1754663760000|2025-08-08 14:36:00|22894.9|22882.9|22895.1|22883.1|22895.1|22883.1|22888.7|22876.7|9
1754663770000|2025-08-08 14:36:10|22896.2|22884.2|22904.1|22892.1|22911.4|22899.4|22895.1|22883.1|18
1754663780000|2025-08-08 14:36:20|22905.1|22893.1|22882.4|22870.4|22905.3|22893.3|22878.7|22866.7|49
1754663790000|2025-08-08 14:36:30|22882.2|22870.2|22870.3|22858.3|22882.2|22870.2|22870.3|22858.3|23
1754663800000|2025-08-08 14:36:40|22869.9|22857.9|22867.6|22855.6|22870.3|22858.3|22858.9|22846.9|26
1754663810000|2025-08-08 14:36:50|22872.4|22860.4|22883.9|22871.9|22884.7|22872.7|22872.4|22860.4|23
1754663820000|2025-08-08 14:37:00|22884.9|22872.9|22897.4|22885.4|22897.4|22885.4|22884.9|22872.9|46
1754663830000|2025-08-08 14:37:10|22896.1|22884.1|22883.5|22871.5|22896.1|22884.1|22883.5|22871.5|13
1754663840000|2025-08-08 14:37:20|22884.7|22872.7|22889.6|22877.6|22889.6|22877.6|22884.7|22872.7|5
1754663850000|2025-08-08 14:37:30|22889.9|22877.9|22896|22884|22899.6|22887.6|22889.9|22877.9|19
1754663860000|2025-08-08 14:37:40|22894.7|22882.7|22892.1|22880.1|22894.7|22882.7|22887.1|22875.1|15
1754663870000|2025-08-08 14:37:50|22891.7|22879.7|22884.7|22872.7|22893.1|22881.1|22884.7|22872.7|7
1754663880000|2025-08-08 14:38:00|22883.7|22871.7|22892.1|22880.1|22892.1|22880.1|22881.4|22869.4|13
1754663890000|2025-08-08 14:38:10|22892.2|22880.2|22887.1|22875.1|22894.7|22882.7|22884.9|22872.9|13
1754663900000|2025-08-08 14:38:20|22886|22874|22879.7|22867.7|22886|22874|22879.7|22867.7|8
1754663910000|2025-08-08 14:38:30|22884.4|22872.4|22885.6|22873.6|22892.1|22880.1|22882.2|22870.2|20
1754663920000|2025-08-08 14:38:40|22884.6|22872.6|22888.3|22876.3|22889.6|22877.6|22884.6|22872.6|4
1754663930000|2025-08-08 14:38:50|22887.2|22875.2|22873.7|22861.7|22887.2|22875.2|22872.2|22860.2|9
1754663940000|2025-08-08 14:39:00|22873.5|22861.5|22869.6|22857.6|22881.2|22869.2|22867.1|22855.1|11
1754663950000|2025-08-08 14:39:10|22869.4|22857.4|22844.9|22832.9|22869.4|22857.4|22843.9|22831.9|17
1754663960000|2025-08-08 14:39:20|22846|22834|22849.9|22837.9|22851|22839|22846|22834|12
1754663970000|2025-08-08 14:39:30|22852.4|22840.4|22852.1|22840.1|22853.5|22841.5|22851|22839|5
1754663980000|2025-08-08 14:39:40|22852.2|22840.2|22831|22819|22852.2|22840.2|22827.4|22815.4|22
1754663990000|2025-08-08 14:39:50|22829.9|22817.9|22829.9|22817.9|22832.1|22820.1|22816.9|22804.9|38
1754664000000|2025-08-08 14:40:00|22832.4|22820.4|22848.3|22836.3|22849.8|22837.8|22832.4|22820.4|20
1754664010000|2025-08-08 14:40:10|22848.5|22836.5|22847.3|22835.3|22853.5|22841.5|22839.8|22827.8|31
1754664020000|2025-08-08 14:40:20|22847.4|22835.4|22842.4|22830.4|22853.5|22841.5|22842.4|22830.4|15
1754664030000|2025-08-08 14:40:30|22839.9|22827.9|22849.8|22837.8|22849.9|22837.9|22839.9|22827.9|7
1754664040000|2025-08-08 14:40:40|22851|22839|22844.9|22832.9|22855.6|22843.6|22844.9|22832.9|65
1754664050000|2025-08-08 14:40:50|22844.4|22832.4|22847.3|22835.3|22854.6|22842.6|22844.4|22832.4|7
1754664060000|2025-08-08 14:41:00|22847.4|22835.4|22843.5|22831.5|22851|22839|22839.9|22827.9|23
1754664070000|2025-08-08 14:41:10|22843.3|22831.3|22847.3|22835.3|22849.8|22837.8|22833.5|22821.5|17
1754664080000|2025-08-08 14:41:20|22847.4|22835.4|22843.3|22831.3|22849.8|22837.8|22843.3|22831.3|20
1754664090000|2025-08-08 14:41:30|22842.3|22830.3|22834.9|22822.9|22842.3|22830.3|22834.8|22822.8|4
1754664100000|2025-08-08 14:41:40|22834.8|22822.8|22837.3|22825.3|22838.8|22826.8|22830.1|22818.1|19
1754664110000|2025-08-08 14:41:50|22834.8|22822.8|22829.6|22817.6|22837.3|22825.3|22822.4|22810.4|15
1754664120000|2025-08-08 14:42:00|22829.8|22817.8|22827.4|22815.4|22829.8|22817.8|22824.8|22812.8|15
1754664130000|2025-08-08 14:42:10|22829.6|22817.6|22847.8|22835.8|22847.8|22835.8|22827.4|22815.4|22
1754664140000|2025-08-08 14:42:20|22844.9|22832.9|22860.1|22848.1|22860.1|22848.1|22833.9|22821.9|28
1754664150000|2025-08-08 14:42:30|22862.4|22850.4|22866.6|22854.6|22867.3|22855.3|22862.4|22850.4|27
1754664160000|2025-08-08 14:42:40|22865.5|22853.5|22870.5|22858.5|22870.5|22858.5|22865.5|22853.5|34
1754664170000|2025-08-08 14:42:50|22871.6|22859.6|22875.7|22863.7|22879.3|22867.3|22871.6|22859.6|9
1754664180000|2025-08-08 14:43:00|22873.2|22861.2|22873|22861|22876.8|22864.8|22873|22861|7
1754664190000|2025-08-08 14:43:10|22872.8|22860.8|22870.5|22858.5|22872.8|22860.8|22869.5|22857.5|16
1754664200000|2025-08-08 14:43:20|22869.5|22857.5|22862.8|22850.8|22870.9|22858.9|22862.8|22850.8|17
1754664210000|2025-08-08 14:43:30|22860.7|22848.7|22851.8|22839.8|22865.3|22853.3|22851.8|22839.8|15
1754664220000|2025-08-08 14:43:40|22852.8|22840.8|22863.2|22851.2|22863.2|22851.2|22850.5|22838.5|12
1754664230000|2025-08-08 14:43:50|22864.3|22852.3|22870.7|22858.7|22872|22860|22864.3|22852.3|3
1754664240000|2025-08-08 14:44:00|22870.5|22858.5|22873.2|22861.2|22876.8|22864.8|22863.2|22851.2|32
1754664250000|2025-08-08 14:44:10|22868.4|22856.4|22855.3|22843.3|22868.4|22856.4|22853|22841|13
1754664260000|2025-08-08 14:44:20|22853.2|22841.2|22858.2|22846.2|22860.5|22848.5|22851.6|22839.6|9
1754664270000|2025-08-08 14:44:30|22860.5|22848.5|22863|22851|22868.2|22856.2|22859.3|22847.3|18
1754664280000|2025-08-08 14:44:40|22860.5|22848.5|22860.7|22848.7|22864.5|22852.5|22860.5|22848.5|9
1754664290000|2025-08-08 14:44:50|22863|22851|22855.5|22843.5|22863|22851|22855.3|22843.3|8
1754664300000|2025-08-08 14:45:00|22855.3|22843.3|22845.3|22833.3|22858.9|22846.9|22844.3|22832.3|8
1754664310000|2025-08-08 14:45:10|22845.5|22833.5|22852.8|22840.8|22852.8|22840.8|22844.3|22832.3|17
1754664320000|2025-08-08 14:45:20|22853.2|22841.2|22860.5|22848.5|22860.5|22848.5|22853.2|22841.2|7
1754664330000|2025-08-08 14:45:30|22864.1|22852.1|22855.5|22843.5|22864.1|22852.1|22853.2|22841.2|10
1754664340000|2025-08-08 14:45:40|22855.7|22843.7|22860.3|22848.3|22860.3|22848.3|22855.3|22843.3|3
1754664350000|2025-08-08 14:45:50|22859.1|22847.1|22864.3|22852.3|22865.7|22853.7|22859.1|22847.1|24
1754664360000|2025-08-08 14:46:00|22862.2|22850.2|22857.8|22845.8|22864.1|22852.1|22857.8|22845.8|3
1754664370000|2025-08-08 14:46:10|22857.6|22845.6|22860.3|22848.3|22862.8|22850.8|22854.3|22842.3|7
1754664380000|2025-08-08 14:46:20|22862.8|22850.8|22875.5|22863.5|22875.5|22863.5|22860.3|22848.3|9
1754664390000|2025-08-08 14:46:30|22873|22861|22873.2|22861.2|22876.4|22864.4|22871.8|22859.8|14
1754664400000|2025-08-08 14:46:40|22874.3|22862.3|22873.2|22861.2|22875.3|22863.3|22869.5|22857.5|4
1754664410000|2025-08-08 14:46:50|22871.1|22859.1|22871.6|22859.6|22875.5|22863.5|22870.3|22858.3|12
1754664420000|2025-08-08 14:47:00|22868.2|22856.2|22868.2|22856.2|22871.8|22859.8|22868.2|22856.2|5
1754664430000|2025-08-08 14:47:10|22869.7|22857.7|22870.7|22858.7|22873.2|22861.2|22869.7|22857.7|4
1754664440000|2025-08-08 14:47:20|22873|22861|22872.8|22860.8|22873.2|22861.2|22870.5|22858.5|5
1754664450000|2025-08-08 14:47:30|22873|22861|22873|22861|22875.3|22863.3|22873|22861|2
1754664460000|2025-08-08 14:47:40|22874.3|22862.3|22875.5|22863.5|22877|22865|22874.1|22862.1|20
1754664470000|2025-08-08 14:47:50|22875.3|22863.3|22863|22851|22875.3|22863.3|22863|22851|9
1754664480000|2025-08-08 14:48:00|22860.5|22848.5|22865.5|22853.5|22866.8|22854.8|22854.3|22842.3|24
1754664490000|2025-08-08 14:48:10|22865.3|22853.3|22859.5|22847.5|22868.2|22856.2|22858|22846|8
1754664500000|2025-08-08 14:48:20|22859.1|22847.1|22861.8|22849.8|22861.8|22849.8|22856.8|22844.8|12
1754664510000|2025-08-08 14:48:30|22860.5|22848.5|22865.3|22853.3|22865.3|22853.3|22860.3|22848.3|16
1754664520000|2025-08-08 14:48:40|22860.3|22848.3|22860.3|22848.3|22860.3|22848.3|22859.1|22847.1|6
1754664530000|2025-08-08 14:48:50|22858.2|22846.2|22862.8|22850.8|22862.8|22850.8|22858.2|22846.2|16
1754664540000|2025-08-08 14:49:00|22860.5|22848.5|22857.8|22845.8|22860.5|22848.5|22857.8|22845.8|3
1754664550000|2025-08-08 14:49:10|22858|22846|22856.6|22844.6|22858.2|22846.2|22856.6|22844.6|8
1754664560000|2025-08-08 14:49:20|22854.1|22842.1|22863|22851|22864.3|22852.3|22850.5|22838.5|6
1754664570000|2025-08-08 14:49:30|22862|22850|22853|22841|22862|22850|22850.5|22838.5|4
1754664580000|2025-08-08 14:49:40|22854.3|22842.3|22875.7|22863.7|22875.7|22863.7|22854.3|22842.3|24
1754664590000|2025-08-08 14:49:50|22876.3|22864.3|22874.3|22862.3|22876.3|22864.3|22871.1|22859.1|28
1754664600000|2025-08-08 14:50:00|22874.1|22862.1|22884.7|22872.7|22884.7|22872.7|22870.3|22858.3|22
1754664610000|2025-08-08 14:50:10|22886.8|22874.8|22878.6|22866.6|22886.8|22874.8|22875.7|22863.7|16
1754664620000|2025-08-08 14:50:20|22878.4|22866.4|22885.7|22873.7|22885.7|22873.7|22875.9|22863.9|9
1754664630000|2025-08-08 14:50:30|22887.2|22875.2|22883.6|22871.6|22887.2|22875.2|22883.6|22871.6|3
1754664640000|2025-08-08 14:50:40|22885.9|22873.9|22881.1|22869.1|22885.9|22873.9|22881.1|22869.1|5
1754664650000|2025-08-08 14:50:50|22882.2|22870.2|22883.4|22871.4|22883.6|22871.6|22882.2|22870.2|1
1754664660000|2025-08-08 14:51:00|22883.6|22871.6|22873.2|22861.2|22883.6|22871.6|22870.7|22858.7|23
1754664670000|2025-08-08 14:51:10|22873|22861|22870.5|22858.5|22877.8|22865.8|22870.5|22858.5|17
1754664680000|2025-08-08 14:51:20|22870.7|22858.7|22875.5|22863.5|22877.8|22865.8|22870.7|22858.7|6
1754664690000|2025-08-08 14:51:30|22875.3|22863.3|22870.5|22858.5|22875.3|22863.3|22868|22856|8
1754664700000|2025-08-08 14:51:40|22870.3|22858.3|22860.7|22848.7|22870.3|22858.3|22859.3|22847.3|7
1754664710000|2025-08-08 14:51:50|22860.5|22848.5|22860.5|22848.5|22863|22851|22860.5|22848.5|15
1754664720000|2025-08-08 14:52:00|22859.1|22847.1|22848|22836|22860.7|22848.7|22848|22836|25
1754664730000|2025-08-08 14:52:10|22847.8|22835.8|22848|22836|22850.5|22838.5|22845.5|22833.5|17
1754664740000|2025-08-08 14:52:20|22849.1|22837.1|22846.8|22834.8|22850.3|22838.3|22846.8|22834.8|2
1754664750000|2025-08-08 14:52:30|22847.8|22835.8|22853|22841|22856.8|22844.8|22847.2|22835.2|15
1754664760000|2025-08-08 14:52:40|22854.3|22842.3|22850.7|22838.7|22855.3|22843.3|22850.5|22838.5|3
1754664770000|2025-08-08 14:52:50|22850.5|22838.5|22843.2|22831.2|22850.7|22838.7|22841.8|22829.8|5
1754664780000|2025-08-08 14:53:00|22844.3|22832.3|22852.8|22840.8|22852.8|22840.8|22843.2|22831.2|5
1754664790000|2025-08-08 14:53:10|22855.3|22843.3|22859.3|22847.3|22859.3|22847.3|22854.5|22842.5|7
1754664800000|2025-08-08 14:53:20|22858.2|22846.2|22860.3|22848.3|22860.3|22848.3|22858.2|22846.2|4
1754664810000|2025-08-08 14:53:30|22858.2|22846.2|22872|22860|22872|22860|22858.2|22846.2|9
1754664820000|2025-08-08 14:53:40|22871.8|22859.8|22873|22861|22874.1|22862.1|22864.3|22852.3|10
1754664830000|2025-08-08 14:53:50|22873.2|22861.2|22878|22866|22880.7|22868.7|22873.2|22861.2|8
1754664840000|2025-08-08 14:54:00|22877.8|22865.8|22880.5|22868.5|22880.5|22868.5|22877.8|22865.8|6
1754664850000|2025-08-08 14:54:10|22880.2|22868.2|22878.2|22866.2|22880.2|22868.2|22878|22866|3
1754664860000|2025-08-08 14:54:20|22878|22866|22875.5|22863.5|22878|22866|22875.3|22863.3|3
1754664870000|2025-08-08 14:54:30|22875.3|22863.3|22873.2|22861.2|22875.3|22863.3|22869.7|22857.7|8
1754664880000|2025-08-08 14:54:40|22872|22860|22868.2|22856.2|22874.5|22862.5|22868.2|22856.2|8
1754664890000|2025-08-08 14:54:50|22869.3|22857.3|22875.3|22863.3|22875.3|22863.3|22869.3|22857.3|19
1754664900000|2025-08-08 14:55:00|22874.5|22862.5|22868|22856|22874.5|22862.5|22868|22856|10
1754664910000|2025-08-08 14:55:10|22867|22855|22875.3|22863.3|22875.5|22863.5|22864.3|22852.3|5
1754664920000|2025-08-08 14:55:20|22871.6|22859.6|22870.5|22858.5|22873|22861|22870.5|22858.5|8
1754664930000|2025-08-08 14:55:30|22870.7|22858.7|22869.3|22857.3|22870.7|22858.7|22868.4|22856.4|9
1754664940000|2025-08-08 14:55:40|22869.1|22857.1|22887.8|22875.8|22887.8|22875.8|22869.1|22857.1|9
1754664950000|2025-08-08 14:55:50|22888|22876|22887.8|22875.8|22888|22876|22882.8|22870.8|11
1754664960000|2025-08-08 14:56:00|22887.5|22875.5|22891.8|22879.8|22895.7|22883.7|22887.5|22875.5|12
1754664970000|2025-08-08 14:56:10|22894.3|22882.3|22890.7|22878.7|22895.5|22883.5|22890.7|22878.7|23
1754664980000|2025-08-08 14:56:20|22894.1|22882.1|22902.5|22890.5|22902.5|22890.5|22894.1|22882.1|14
1754664990000|2025-08-08 14:56:30|22901.4|22889.4|22908|22896|22910.4|22898.4|22900.4|22888.4|42
1754665000000|2025-08-08 14:56:40|22909.3|22897.3|22906.8|22894.8|22909.3|22897.3|22905.4|22893.4|10
1754665010000|2025-08-08 14:56:50|22907.9|22895.9|22895.5|22883.5|22907.9|22895.9|22893.2|22881.2|13
1754665020000|2025-08-08 14:57:00|22893.4|22881.4|22892.9|22880.9|22893.4|22881.4|22892|22880|4
1754665030000|2025-08-08 14:57:10|22893|22881|22910.7|22898.7|22910.7|22898.7|22893|22881|19
1754665040000|2025-08-08 14:57:20|22908.2|22896.2|22925.7|22913.7|22925.7|22913.7|22908.2|22896.2|7
1754665050000|2025-08-08 14:57:30|22923.2|22911.2|22924.1|22912.1|22924.1|22912.1|22920.7|22908.7|7
1754665060000|2025-08-08 14:57:40|22922.9|22910.9|22928|22916|22928|22916|22922.9|22910.9|9
1754665070000|2025-08-08 14:57:50|22926.8|22914.8|22930.4|22918.4|22930.4|22918.4|22924.3|22912.3|17
1754665080000|2025-08-08 14:58:00|22931.6|22919.6|22939.5|22927.5|22939.5|22927.5|22930.4|22918.4|18
1754665090000|2025-08-08 14:58:10|22939.7|22927.7|22949.5|22937.5|22949.5|22937.5|22938.4|22926.4|22
1754665100000|2025-08-08 14:58:20|22948.4|22936.4|22950.5|22938.5|22953|22941|22945.7|22933.7|32
1754665110000|2025-08-08 14:58:30|22950.4|22938.4|22945.5|22933.5|22950.5|22938.5|22940.5|22928.5|17
1754665120000|2025-08-08 14:58:40|22945.4|22933.4|22943|22931|22945.4|22933.4|22942.9|22930.9|4
1754665130000|2025-08-08 14:58:50|22944.3|22932.3|22940.4|22928.4|22944.3|22932.3|22937.9|22925.9|13
1754665140000|2025-08-08 14:59:00|22939.3|22927.3|22926.8|22914.8|22939.3|22927.3|22925.7|22913.7|16
1754665150000|2025-08-08 14:59:10|22926.6|22914.6|22924.5|22912.5|22926.8|22914.8|22924.5|22912.5|16
1754665160000|2025-08-08 14:59:20|22923.9|22911.9|22928|22916|22928|22916|22921.8|22909.8|6
1754665170000|2025-08-08 14:59:30|22928.2|22916.2|22931.8|22919.8|22931.8|22919.8|22928.2|22916.2|3
1754665180000|2025-08-08 14:59:40|22930.5|22918.5|22945.7|22933.7|22948.2|22936.2|22930.5|22918.5|17
1754665190000|2025-08-08 14:59:50|22944.7|22932.7|22940.5|22928.5|22944.7|22932.7|22936.8|22924.8|9
1754665200000|2025-08-08 15:00:00|22938|22926|22934.5|22922.5|22940.4|22928.4|22934.5|22922.5|6
1754665210000|2025-08-08 15:00:10|22933.4|22921.4|22933.6|22921.6|22934.7|22922.7|22933.4|22921.4|5
1754665220000|2025-08-08 15:00:20|22934.7|22922.7|22944.3|22932.3|22945.4|22933.4|22933.6|22921.6|11
1754665230000|2025-08-08 15:00:30|22945.4|22933.4|22942|22930|22948|22936|22942|22930|2
1754665240000|2025-08-08 15:00:40|22941.8|22929.8|22943.2|22931.2|22944.3|22932.3|22939.3|22927.3|10
1754665250000|2025-08-08 15:00:50|22943|22931|22946.8|22934.8|22948.2|22936.2|22937|22925|56
1754665260000|2025-08-08 15:01:00|22945.7|22933.7|22953|22941|22953|22941|22945.7|22933.7|16
1754665270000|2025-08-08 15:01:10|22954.1|22942.1|22949.3|22937.3|22954.1|22942.1|22949.1|22937.1|5
1754665280000|2025-08-08 15:01:20|22948|22936|22945.5|22933.5|22948|22936|22943.2|22931.2|9
1754665290000|2025-08-08 15:01:30|22943.2|22931.2|22948.2|22936.2|22949.3|22937.3|22943.2|22931.2|7
1754665300000|2025-08-08 15:01:40|22948|22936|22945.7|22933.7|22949.1|22937.1|22945.7|22933.7|1
1754665310000|2025-08-08 15:01:50|22947.9|22935.9|22950.7|22938.7|22950.7|22938.7|22945.7|22933.7|3
1754665320000|2025-08-08 15:02:00|22950.6|22938.6|22950.7|22938.7|22951.8|22939.8|22945.7|22933.7|10
1754665330000|2025-08-08 15:02:10|22949.5|22937.5|22952|22940|22952|22940|22949.5|22937.5|5
1754665340000|2025-08-08 15:02:20|22950.7|22938.7|22949.7|22937.7|22950.7|22938.7|22949.5|22937.5|5
1754665350000|2025-08-08 15:02:30|22948.6|22936.6|22959.5|22947.5|22959.5|22947.5|22945.7|22933.7|28
1754665360000|2025-08-08 15:02:40|22960.7|22948.7|22960.7|22948.7|22960.7|22948.7|22959.5|22947.5|5
1754665370000|2025-08-08 15:02:50|22961.8|22949.8|22959.5|22947.5|22961.8|22949.8|22958.4|22946.4|42
1754665380000|2025-08-08 15:03:00|22959.7|22947.7|22960.7|22948.7|22961.8|22949.8|22958.4|22946.4|20
1754665390000|2025-08-08 15:03:10|22960.9|22948.9|22970.7|22958.7|22970.7|22958.7|22960.9|22948.9|10
1754665400000|2025-08-08 15:03:20|22967|22955|22960.7|22948.7|22968.2|22956.2|22960.7|22948.7|10
1754665410000|2025-08-08 15:03:30|22961.8|22949.8|22968.2|22956.2|22970.4|22958.4|22959.5|22947.5|16
1754665420000|2025-08-08 15:03:40|22966.8|22954.8|22965.4|22953.4|22966.8|22954.8|22961.8|22949.8|4
1754665430000|2025-08-08 15:03:50|22963.2|22951.2|22964.3|22952.3|22968.2|22956.2|22963.2|22951.2|11
1754665440000|2025-08-08 15:04:00|22962.9|22950.9|22963.2|22951.2|22963.2|22951.2|22958.4|22946.4|31
1754665450000|2025-08-08 15:04:10|22964.2|22952.2|22967|22955|22973.4|22961.4|22964.2|22952.2|22
1754665460000|2025-08-08 15:04:20|22965.9|22953.9|22980.9|22968.9|22980.9|22968.9|22965.9|22953.9|43
1754665470000|2025-08-08 15:04:30|22982|22970|22975.7|22963.7|22987|22975|22975.7|22963.7|22
1754665480000|2025-08-08 15:04:40|22975.6|22963.6|22980.7|22968.7|22980.7|22968.7|22972|22960|12
1754665490000|2025-08-08 15:04:50|22982|22970|22996.8|22984.8|23001.4|22989.4|22981.8|22969.8|25
1754665500000|2025-08-08 15:05:00|22995.7|22983.7|22988.1|22976.1|23000.7|22988.7|22988.1|22976.1|45
1754665510000|2025-08-08 15:05:10|22985.6|22973.6|22974.3|22962.3|22985.6|22973.6|22973.2|22961.2|17
1754665520000|2025-08-08 15:05:20|22978.2|22966.2|22973.6|22961.6|22979.3|22967.3|22965.4|22953.4|44
1754665530000|2025-08-08 15:05:30|22972.4|22960.4|22963.2|22951.2|22974.7|22962.7|22963.2|22951.2|23
1754665540000|2025-08-08 15:05:40|22970.7|22958.7|22970.7|22958.7|22972|22960|22970.6|22958.6|2
1754665550000|2025-08-08 15:05:50|22971.8|22959.8|22979.3|22967.3|22979.3|22967.3|22971.8|22959.8|6
1754665560000|2025-08-08 15:06:00|22978.2|22966.2|22980.4|22968.4|22980.6|22968.6|22978.2|22966.2|4
1754665570000|2025-08-08 15:06:10|22978.1|22966.1|22977.9|22965.9|22978.2|22966.2|22974.7|22962.7|9
1754665580000|2025-08-08 15:06:20|22976.8|22964.8|22980.7|22968.7|22981.8|22969.8|22976.8|22964.8|2
1754665590000|2025-08-08 15:06:30|22981.8|22969.8|22988.2|22976.2|22993.2|22981.2|22981.8|22969.8|23
1754665600000|2025-08-08 15:06:40|22985.7|22973.7|22989.3|22977.3|22989.3|22977.3|22985.7|22973.7|5
1754665610000|2025-08-08 15:06:50|22988.2|22976.2|22987.7|22975.7|22988.2|22976.2|22983.1|22971.1|11
1754665620000|2025-08-08 15:07:00|22988.1|22976.1|22987|22975|22990.4|22978.4|22987|22975|0
1754665630000|2025-08-08 15:07:10|22987.2|22975.2|22981.8|22969.8|22988.3|22976.3|22981.8|22969.8|14
1754665640000|2025-08-08 15:07:20|22982|22970|23001.8|22989.8|23001.8|22989.8|22982|22970|16
1754665650000|2025-08-08 15:07:30|22999.5|22987.5|22999.5|22987.5|22999.7|22987.7|22998.4|22986.4|29
1754665660000|2025-08-08 15:07:40|22995.9|22983.9|22985.9|22973.9|22995.9|22983.9|22985.9|22973.9|11
1754665670000|2025-08-08 15:07:50|22985.8|22973.8|22988.4|22976.4|22989.9|22977.9|22985.8|22973.8|5
1754665680000|2025-08-08 15:08:00|22988.6|22976.6|22990.9|22978.9|22992.2|22980.2|22985.9|22973.9|7
1754665690000|2025-08-08 15:08:10|22990.8|22978.8|22993.6|22981.6|22994.7|22982.7|22989.7|22977.7|3
1754665700000|2025-08-08 15:08:20|22993.4|22981.4|22988.4|22976.4|22993.6|22981.6|22986.1|22974.1|0
1754665710000|2025-08-08 15:08:30|22990.9|22978.9|22996.1|22984.1|23001.1|22989.1|22988.3|22976.3|10
1754665720000|2025-08-08 15:08:40|22998.4|22986.4|22988.6|22976.6|22998.6|22986.6|22988.6|22976.6|8
1754665730000|2025-08-08 15:08:50|22988.4|22976.4|22988.3|22976.3|22988.4|22976.4|22986.1|22974.1|3
1754665740000|2025-08-08 15:09:00|22993.3|22981.3|22991.1|22979.1|22993.3|22981.3|22991.1|22979.1|7
1754665750000|2025-08-08 15:09:10|22978.3|22966.3|22970.9|22958.9|22978.3|22966.3|22970.9|22958.9|12
1754665760000|2025-08-08 15:09:20|22970.8|22958.8|22982|22970|22982|22970|22970.8|22958.8|7
1754665770000|2025-08-08 15:09:30|22983.1|22971.1|22975.8|22963.8|22983.3|22971.3|22973.6|22961.6|15
1754665780000|2025-08-08 15:09:40|22974.7|22962.7|22973.6|22961.6|22977|22965|22973.3|22961.3|2
1754665790000|2025-08-08 15:09:50|22977.2|22965.2|22974.7|22962.7|22981.1|22969.1|22974.7|22962.7|8
1754665800000|2025-08-08 15:10:00|22972.4|22960.4|22971.1|22959.1|22972.4|22960.4|22971.1|22959.1|2
1754665810000|2025-08-08 15:10:10|22972.2|22960.2|22971.1|22959.1|22972.4|22960.4|22971.1|22959.1|4
1754665820000|2025-08-08 15:10:20|22971.3|22959.3|22971.1|22959.1|22972.4|22960.4|22971.1|22959.1|2
1754665830000|2025-08-08 15:10:30|22971.3|22959.3|22971.1|22959.1|22976.1|22964.1|22971.1|22959.1|6
1754665840000|2025-08-08 15:10:40|22970.1|22958.1|22950.2|22938.2|22970.1|22958.1|22950.2|22938.2|12
1754665850000|2025-08-08 15:10:50|22950.4|22938.4|22937.9|22925.9|22950.4|22938.4|22937.7|22925.7|12
1754665860000|2025-08-08 15:11:00|22940.4|22928.4|22927.7|22915.7|22940.4|22928.4|22920.6|22908.6|66
1754665870000|2025-08-08 15:11:10|22926.6|22914.6|22923.1|22911.1|22936.4|22924.4|22922.9|22910.9|65
1754665880000|2025-08-08 15:11:20|22922.9|22910.9|22913.9|22901.9|22925.4|22913.4|22913.9|22901.9|56
1754665890000|2025-08-08 15:11:30|22914.1|22902.1|22907.7|22895.7|22914.1|22902.1|22906.6|22894.6|18
1754665900000|2025-08-08 15:11:40|22904.1|22892.1|22892.7|22880.7|22905.2|22893.2|22892.7|22880.7|9
1754665910000|2025-08-08 15:11:50|22894.3|22882.3|22893.1|22881.1|22898.1|22886.1|22893.1|22881.1|10
1754665920000|2025-08-08 15:12:00|22892.9|22880.9|22893.1|22881.1|22894.1|22882.1|22892.9|22880.9|14
1754665930000|2025-08-08 15:12:10|22892.9|22880.9|22887.9|22875.9|22893.1|22881.1|22887.9|22875.9|11
1754665940000|2025-08-08 15:12:20|22888.9|22876.9|22882.9|22870.9|22890.2|22878.2|22880.6|22868.6|65
1754665950000|2025-08-08 15:12:30|22883.1|22871.1|22896.6|22884.6|22896.6|22884.6|22882.9|22870.9|16
1754665960000|2025-08-08 15:12:40|22895.6|22883.6|22909.5|22897.5|22910.6|22898.6|22895.4|22883.4|8
1754665970000|2025-08-08 15:12:50|22910.6|22898.6|22914.7|22902.7|22914.7|22902.7|22910.6|22898.6|8
1754665980000|2025-08-08 15:13:00|22910.6|22898.6|22908.3|22896.3|22911.1|22899.1|22908.1|22896.1|36
1754665990000|2025-08-08 15:13:10|22908.4|22896.4|22898.1|22886.1|22908.4|22896.4|22898.1|22886.1|0
1754666000000|2025-08-08 15:13:20|22900.4|22888.4|22880.6|22868.6|22903.3|22891.3|22880.6|22868.6|32
1754666010000|2025-08-08 15:13:30|22880.9|22868.9|22895.1|22883.1|22895.1|22883.1|22880.9|22868.9|11
1754666020000|2025-08-08 15:13:40|22893.8|22881.8|22893.8|22881.8|22893.8|22881.8|22893.8|22881.8|0
1754666030000|2025-08-08 15:13:50|22896.1|22884.1|22901.1|22889.1|22901.1|22889.1|22896.1|22884.1|21
1754666040000|2025-08-08 15:14:00|22902.2|22890.2|22888.8|22876.8|22902.2|22890.2|22888.8|22876.8|8
1754666050000|2025-08-08 15:14:10|22888.6|22876.6|22893.6|22881.6|22893.6|22881.6|22886.1|22874.1|19
1754666060000|2025-08-08 15:14:20|22894.7|22882.7|22889.9|22877.9|22894.7|22882.7|22889.9|22877.9|1
1754666070000|2025-08-08 15:14:30|22889.7|22877.7|22886.3|22874.3|22889.7|22877.7|22886.3|22874.3|2
1754666080000|2025-08-08 15:14:40|22881.1|22869.1|22878.6|22866.6|22881.1|22869.1|22878.6|22866.6|18
1754666090000|2025-08-08 15:14:50|22877.4|22865.4|22874.9|22862.9|22877.4|22865.4|22874.9|22862.9|2
1754666100000|2025-08-08 15:15:00|22876.1|22864.1|22883.6|22871.6|22883.6|22871.6|22874.9|22862.9|35
1754666110000|2025-08-08 15:15:10|22883.4|22871.4|22876.3|22864.3|22883.4|22871.4|22876.3|22864.3|10
1754666120000|2025-08-08 15:15:20|22873.4|22861.4|22873.6|22861.6|22873.6|22861.6|22873.4|22861.4|1
1754666130000|2025-08-08 15:15:30|22874.9|22862.9|22866.3|22854.3|22874.9|22862.9|22862.6|22850.6|28
1754666140000|2025-08-08 15:15:40|22865.8|22853.8|22866.3|22854.3|22868.8|22856.8|22863.8|22851.8|29
1754666150000|2025-08-08 15:15:50|22867.4|22855.4|22861.3|22849.3|22868.6|22856.6|22861.3|22849.3|12
1754666160000|2025-08-08 15:16:00|22863.5|22851.5|22869.9|22857.9|22869.9|22857.9|22862.4|22850.4|5
1754666170000|2025-08-08 15:16:10|22878.6|22866.6|22881|22869|22881|22869|22876.3|22864.3|33
1754666180000|2025-08-08 15:16:20|22881.1|22869.1|22881|22869|22881.1|22869.1|22881|22869|1
1754666190000|2025-08-08 15:16:30|22879.9|22867.9|22893.8|22881.8|22895.1|22883.1|22878.6|22866.6|22
1754666200000|2025-08-08 15:16:40|22895.5|22883.5|22896.3|22884.3|22901.1|22889.1|22895.5|22883.5|19
1754666210000|2025-08-08 15:16:50|22896.1|22884.1|22896.3|22884.3|22897.4|22885.4|22893.8|22881.8|2
1754666220000|2025-08-08 15:17:00|22896.1|22884.1|22896|22884|22897.4|22885.4|22894.9|22882.9|4
1754666230000|2025-08-08 15:17:10|22896.3|22884.3|22896|22884|22899.7|22887.7|22894.9|22882.9|8
1754666240000|2025-08-08 15:17:20|22894.9|22882.9|22893.6|22881.6|22894.9|22882.9|22893.6|22881.6|2
1754666250000|2025-08-08 15:17:30|22896.1|22884.1|22896.3|22884.3|22896.3|22884.3|22896.1|22884.1|8
1754666260000|2025-08-08 15:17:40|22896.1|22884.1|22896.1|22884.1|22896.1|22884.1|22896.1|22884.1|0
1754666270000|2025-08-08 15:17:50|22897.2|22885.2|22904.6|22892.6|22904.6|22892.6|22894.9|22882.9|48
1754666280000|2025-08-08 15:18:00|22910.3|22898.3|22916.9|22904.9|22917.1|22905.1|22910.3|22898.3|7
1754666290000|2025-08-08 15:18:10|22915.7|22903.7|22917.5|22905.5|22917.5|22905.5|22909.4|22897.4|51
1754666300000|2025-08-08 15:18:20|22917.3|22905.3|22911.4|22899.4|22923.7|22911.7|22911.4|22899.4|121
1754666310000|2025-08-08 15:18:30|22911.8|22899.8|22922.5|22910.5|22922.5|22910.5|22911.8|22899.8|5
1754666320000|2025-08-08 15:18:40|22921.4|22909.4|22924.6|22912.6|22924.8|22912.8|22921.4|22909.4|16
1754666330000|2025-08-08 15:18:50|22919.8|22907.8|22908.7|22896.7|22922.1|22910.1|22908.7|22896.7|10
1754666340000|2025-08-08 15:19:00|22907.5|22895.5|22897.5|22885.5|22908.5|22896.5|22897.5|22885.5|3
1754666350000|2025-08-08 15:19:10|22898.6|22886.6|22897.5|22885.5|22902.5|22890.5|22897.5|22885.5|10
1754666360000|2025-08-08 15:19:20|22896.5|22884.5|22901.2|22889.2|22903.6|22891.6|22896.1|22884.1|13
1754666370000|2025-08-08 15:19:30|22902.3|22890.3|22895|22883|22902.3|22890.3|22895|22883|4
1754666380000|2025-08-08 15:19:40|22893.9|22881.9|22876.9|22864.9|22893.9|22881.9|22876.9|22864.9|32
1754666390000|2025-08-08 15:19:50|22875.7|22863.7|22894|22882|22895.3|22883.3|22874.6|22862.6|21
1754666400000|2025-08-08 15:20:00|22889.2|22877.2|22879|22867|22889.2|22877.2|22879|22867|4
1754666410000|2025-08-08 15:20:10|22886.3|22874.3|22884|22872|22886.3|22874.3|22882.6|22870.6|8
1754666420000|2025-08-08 15:20:20|22883.3|22871.3|22878.8|22866.8|22883.3|22871.3|22878.8|22866.8|3
1754666430000|2025-08-08 15:20:30|22877.6|22865.6|22871.5|22859.5|22877.6|22865.6|22868.8|22856.8|3
1754666440000|2025-08-08 15:20:40|22871.3|22859.3|22874.4|22862.4|22875.9|22863.9|22870.1|22858.1|15
1754666450000|2025-08-08 15:20:50|22873.4|22861.4|22874.2|22862.2|22876.7|22864.7|22873.4|22861.4|24
1754666460000|2025-08-08 15:21:00|22878.4|22866.4|22882.1|22870.1|22882.1|22870.1|22876.7|22864.7|4
1754666470000|2025-08-08 15:21:10|22889.2|22877.2|22894.6|22882.6|22894.6|22882.6|22887.1|22875.1|13
1754666480000|2025-08-08 15:21:20|22893.6|22881.6|22897.5|22885.5|22897.5|22885.5|22890.9|22878.9|38
1754666490000|2025-08-08 15:21:30|||||||||1
1754666500000|2025-08-08 15:21:40|22895|22883|22895|22883|22895|22883|22895|22883|2
1754666510000|2025-08-08 15:21:50|22893.7|22881.7|22886.1|22874.1|22893.7|22881.7|22886.1|22874.1|4
1754666520000|2025-08-08 15:22:00|22885|22873|22885|22873|22886.1|22874.1|22885|22873|4
1754666530000|2025-08-08 15:22:10|22884.8|22872.8|22880.2|22868.2|22884.8|22872.8|22875.4|22863.4|14
1754666540000|2025-08-08 15:22:20|22880.4|22868.4|22880.4|22868.4|22880.4|22868.4|22880.4|22868.4|0
1754666550000|2025-08-08 15:22:30|22881.4|22869.4|22880.4|22868.4|22881.4|22869.4|22880.4|22868.4|0
1754666560000|2025-08-08 15:22:40|22880.2|22868.2|22880.2|22868.2|22880.4|22868.4|22877.9|22865.9|15
1754666570000|2025-08-08 15:22:50|22881.2|22869.2|22882.5|22870.5|22882.5|22870.5|22877.5|22865.5|13
1754666580000|2025-08-08 15:23:00|22881.2|22869.2|22878.6|22866.6|22885|22873|22878.6|22866.6|3
1754666590000|2025-08-08 15:23:10|22878.7|22866.7|22888.6|22876.6|22888.6|22876.6|22878.7|22866.7|4
1754666600000|2025-08-08 15:23:20|22887.3|22875.3|22879.8|22867.8|22887.3|22875.3|22879.8|22867.8|30
1754666610000|2025-08-08 15:23:30|22877.5|22865.5|22872.1|22860.1|22878.6|22866.6|22872.1|22860.1|4
1754666620000|2025-08-08 15:23:40|22870|22858|22877.5|22865.5|22877.5|22865.5|22870|22858|5
1754666640000|2025-08-08 15:24:00|22875|22863|22875|22863|22877.5|22865.5|22875|22863|4
1754666650000|2025-08-08 15:24:10|22873.6|22861.6|22860.4|22848.4|22873.6|22861.6|22858.9|22846.9|27
1754666660000|2025-08-08 15:24:20|22861.4|22849.4|22860.2|22848.2|22865.2|22853.2|22857.7|22845.7|14
1754666670000|2025-08-08 15:24:30|22859.1|22847.1|22868.9|22856.9|22870|22858|22858.9|22846.9|11
1754666680000|2025-08-08 15:24:40|22870|22858|22865|22853|22872.5|22860.5|22863.9|22851.9|10
1754666690000|2025-08-08 15:24:50|22862.9|22850.9|22857.7|22845.7|22862.9|22850.9|22852.9|22840.9|9
1754666700000|2025-08-08 15:25:00|22856.4|22844.4|22847.3|22835.3|22857.9|22845.9|22846.3|22834.3|7
1754666710000|2025-08-08 15:25:10|22847.5|22835.5|22854.8|22842.8|22854.8|22842.8|22847.5|22835.5|12
1754666720000|2025-08-08 15:25:20|22853.8|22841.8|22857.7|22845.7|22861.4|22849.4|22853.8|22841.8|6
1754666730000|2025-08-08 15:25:30|22857.9|22845.9|22857.9|22845.9|22857.9|22845.9|22857.7|22845.7|0
1754666740000|2025-08-08 15:25:40|22858.9|22846.9|22855.4|22843.4|22860.4|22848.4|22855.4|22843.4|5
1754666750000|2025-08-08 15:25:50|22857.9|22845.9|22860.4|22848.4|22862.5|22850.5|22857.9|22845.9|16
1754666760000|2025-08-08 15:26:00|22862.5|22850.5|22862.1|22850.1|22867.5|22855.5|22860|22848|21
1754666770000|2025-08-08 15:26:10|22862.3|22850.3|22863.2|22851.2|22863.2|22851.2|22862.3|22850.3|4
1754666780000|2025-08-08 15:26:20|22864.6|22852.6|22864.6|22852.6|22864.6|22852.6|22863.4|22851.4|2
1754666790000|2025-08-08 15:26:30|22864.8|22852.8|22866.3|22854.3|22866.3|22854.3|22862.3|22850.3|7
1754666800000|2025-08-08 15:26:40|22867.5|22855.5|22867.5|22855.5|22867.5|22855.5|22867.5|22855.5|0
1754666810000|2025-08-08 15:26:50|22868.8|22856.8|22867.5|22855.5|22868.8|22856.8|22867.5|22855.5|0
1754666820000|2025-08-08 15:27:00|22868.6|22856.6|22862.3|22850.3|22868.6|22856.6|22862.3|22850.3|3
1754666830000|2025-08-08 15:27:10|22862.5|22850.5|22865|22853|22867.3|22855.3|22861.3|22849.3|6
1754666840000|2025-08-08 15:27:20|||||||||1
1754666850000|2025-08-08 15:27:30|22866.1|22854.1|22867.5|22855.5|22870|22858|22866.1|22854.1|7
1754666860000|2025-08-08 15:27:40|22867.3|22855.3|22868.6|22856.6|22869.6|22857.6|22867.3|22855.3|4
1754666870000|2025-08-08 15:27:50|22865.2|22853.2|22860.4|22848.4|22865.2|22853.2|22860.4|22848.4|4
1754666880000|2025-08-08 15:28:00|22860.2|22848.2|22854|22842|22861.5|22849.5|22852.9|22840.9|21
1754666890000|2025-08-08 15:28:10|22855|22843|22849.8|22837.8|22856.3|22844.3|22849.8|22837.8|10
1754666910000|2025-08-08 15:28:30|22854.4|22842.4|22849.6|22837.6|22854.6|22842.6|22849.6|22837.6|1
1754666920000|2025-08-08 15:28:40|22848.6|22836.6|22842.5|22830.5|22849.8|22837.8|22840|22828|24
1754666930000|2025-08-08 15:28:50|22843.6|22831.6|22837.5|22825.5|22843.6|22831.6|22837.5|22825.5|5
1754666940000|2025-08-08 15:29:00|22834.8|22822.8|22834.8|22822.8|22836.1|22824.1|22832.5|22820.5|38
1754666950000|2025-08-08 15:29:10|22834|22822|22835.2|22823.2|22835.2|22823.2|22832.5|22820.5|1
1754666960000|2025-08-08 15:29:20|22833.8|22821.8|22817.9|22805.9|22835.9|22823.9|22816.5|22804.5|42
1754666970000|2025-08-08 15:29:30|22816.6|22804.6|22794.1|22782.1|22816.6|22804.6|22794.1|22782.1|103
1754666980000|2025-08-08 15:29:40|22795.2|22783.2|22796.6|22784.6|22801.5|22789.5|22795.2|22783.2|19
1754666990000|2025-08-08 15:29:50|22795.6|22783.6|22795.6|22783.6|22798.1|22786.1|22794.3|22782.3|16
1754667000000|2025-08-08 15:30:00|22794.5|22782.5|22799|22787|22800.4|22788.4|22792|22780|31
1754667010000|2025-08-08 15:30:10|22796.6|22784.6|22795.6|22783.6|22799.1|22787.1|22795.4|22783.4|16
1754667020000|2025-08-08 15:30:20|22796.6|22784.6|22785.4|22773.4|22796.8|22784.8|22785.4|22773.4|25
1754667030000|2025-08-08 15:30:30|22786.5|22774.5|22780.2|22768.2|22786.5|22774.5|22776.8|22764.8|21
1754667040000|2025-08-08 15:30:40|22780|22768|22761.5|22749.5|22780.2|22768.2|22761.5|22749.5|15
1754667050000|2025-08-08 15:30:50|22761.3|22749.3|22747.7|22735.7|22761.3|22749.3|22745.2|22733.2|38
1754667060000|2025-08-08 15:31:00|22745.2|22733.2|22755|22743|22755.2|22743.2|22745.2|22733.2|30
1754667070000|2025-08-08 15:31:10|22757.5|22745.5|22760.4|22748.4|22764|22752|22756.5|22744.5|26
1754667080000|2025-08-08 15:31:20|22762.9|22750.9|22763.1|22751.1|22763.1|22751.1|22761.8|22749.8|5
1754667090000|2025-08-08 15:31:30|22758.3|22746.3|22742.9|22730.9|22758.3|22746.3|22739.3|22727.3|59
1754667100000|2025-08-08 15:31:40|22743.1|22731.1|22745.6|22733.6|22746.8|22734.8|22743.1|22731.1|17
1754667110000|2025-08-08 15:31:50|22746.7|22734.7|22760.4|22748.4|22760.4|22748.4|22745.6|22733.6|18
1754667120000|2025-08-08 15:32:00|22759.3|22747.3|22771.5|22759.5|22771.5|22759.5|22759.3|22747.3|10
1754667130000|2025-08-08 15:32:10|22770.4|22758.4|22760.6|22748.6|22772.5|22760.5|22760.6|22748.6|22
1754667140000|2025-08-08 15:32:20|22761.7|22749.7|22752.9|22740.9|22761.7|22749.7|22746.8|22734.8|14
1754667150000|2025-08-08 15:32:30|22751.5|22739.5|22747.9|22735.9|22761.5|22749.5|22747.9|22735.9|37
1754667160000|2025-08-08 15:32:40|22749|22737|22759.8|22747.8|22766.5|22754.5|22747.7|22735.7|17
1754667170000|2025-08-08 15:32:50|22760|22748|22757.7|22745.7|22760|22748|22755|22743|12
1754667180000|2025-08-08 15:33:00|22755.2|22743.2|22745.4|22733.4|22755.2|22743.2|22745.4|22733.4|7
1754667190000|2025-08-08 15:33:10|22745.2|22733.2|22737.7|22725.7|22745.2|22733.2|22737.7|22725.7|28
1754667200000|2025-08-08 15:33:20|22740.2|22728.2|22739.8|22727.8|22743.6|22731.6|22737.7|22725.7|18
1754667210000|2025-08-08 15:33:30|22740|22728|22747.1|22735.1|22747.1|22735.1|22740|22728|6
1754667220000|2025-08-08 15:33:40|22746.1|22734.1|22755|22743|22759.6|22747.6|22746.1|22734.1|18
1754667230000|2025-08-08 15:33:50|22752.5|22740.5|22752.3|22740.3|22755|22743|22749.6|22737.6|14
1754667240000|2025-08-08 15:34:00|22750|22738|22745|22733|22751.1|22739.1|22740|22728|15
1754667250000|2025-08-08 15:34:10|22746.1|22734.1|22746.1|22734.1|22746.1|22734.1|22740|22728|15
1754667260000|2025-08-08 15:34:20|22748.2|22736.2|22744.8|22732.8|22749|22737|22744.3|22732.3|14
1754667270000|2025-08-08 15:34:30|22743.6|22731.6|22749.8|22737.8|22749.8|22737.8|22743.6|22731.6|4
1754667280000|2025-08-08 15:34:40|22748.6|22736.6|22739.8|22727.8|22748.6|22736.6|22739.8|22727.8|7
1754667290000|2025-08-08 15:34:50|22740|22728|22722.5|22710.5|22742.1|22730.1|22721.5|22709.5|6
1754667300000|2025-08-08 15:35:00|22722.9|22710.9|22716.5|22704.5|22726.5|22714.5|22714|22702|31
1754667310000|2025-08-08 15:35:10|22717.5|22705.5|22730|22718|22730.2|22718.2|22717.5|22705.5|109
1754667320000|2025-08-08 15:35:20|22729|22717|22704.8|22692.8|22729|22717|22704.8|22692.8|42
1754667330000|2025-08-08 15:35:30|22707.3|22695.3|22701.9|22689.9|22714.6|22702.6|22701.1|22689.1|55
1754667340000|2025-08-08 15:35:40|22702.1|22690.1|22702.1|22690.1|22709.4|22697.4|22702.1|22690.1|23
1754667350000|2025-08-08 15:35:50|22702.3|22690.3|22709.8|22697.8|22712.1|22700.1|22702.3|22690.3|8
1754667360000|2025-08-08 15:36:00|22709.6|22697.6|22709.3|22697.3|22709.6|22697.6|22702.3|22690.3|28
1754667370000|2025-08-08 15:36:10|22705.7|22693.7|22721.8|22709.8|22721.8|22709.8|22705.7|22693.7|22
1754667380000|2025-08-08 15:36:20|22727.1|22715.1|22726.6|22714.6|22737.1|22725.1|22726.6|22714.6|13
1754667390000|2025-08-08 15:36:30|22725.5|22713.5|22724.1|22712.1|22725.5|22713.5|22718.2|22706.2|10
1754667400000|2025-08-08 15:36:40|22723.9|22711.9|22712.8|22700.8|22724.1|22712.1|22712.8|22700.8|16
1754667410000|2025-08-08 15:36:50|22711.8|22699.8|22693|22681|22711.8|22699.8|22693|22681|9
1754667420000|2025-08-08 15:37:00|22692.8|22680.8|22718.5|22706.5|22718.5|22706.5|22687.6|22675.6|33
1754667430000|2025-08-08 15:37:10|22717.8|22705.8|22714.1|22702.1|22719.1|22707.1|22714.1|22702.1|2
1754667440000|2025-08-08 15:37:20|22712|22700|22715.3|22703.3|22717.6|22705.6|22711.8|22699.8|5
1754667450000|2025-08-08 15:37:30|22712|22700|22699.3|22687.3|22715.3|22703.3|22699.3|22687.3|26
1754667460000|2025-08-08 15:37:40|22705.3|22693.3|22703|22691|22707.8|22695.8|22701.6|22689.6|15
1754667470000|2025-08-08 15:37:50|22702.8|22690.8|22714.1|22702.1|22714.1|22702.1|22702.8|22690.8|3
1754667480000|2025-08-08 15:38:00|22714.3|22702.3|22709.1|22697.1|22716.8|22704.8|22709.1|22697.1|12
1754667490000|2025-08-08 15:38:10|22708.9|22696.9|22717|22705|22718|22706|22708.9|22696.9|4
1754667500000|2025-08-08 15:38:20|22717.1|22705.1|22702.8|22690.8|22717.1|22705.1|22702.8|22690.8|2
1754667510000|2025-08-08 15:38:30|22705.1|22693.1|22698.9|22686.9|22705.1|22693.1|22693.9|22681.9|10
1754667520000|2025-08-08 15:38:40|22698.7|22686.7|22706.4|22694.4|22708.5|22696.5|22696.2|22684.2|10
1754667530000|2025-08-08 15:38:50|22714.1|22702.1|22714.1|22702.1|22715.1|22703.1|22710.7|22698.7|16
1754667540000|2025-08-08 15:39:00|22712|22700|22701.4|22689.4|22715.3|22703.3|22701.4|22689.4|15
1754667550000|2025-08-08 15:39:10|22698.9|22686.9|22702.8|22690.8|22702.8|22690.8|22698.9|22686.9|5
1754667560000|2025-08-08 15:39:20|22696.8|22684.8|22694.5|22682.5|22696.8|22684.8|22694.5|22682.5|3
1754667570000|2025-08-08 15:39:30|22696.8|22684.8|22695.3|22683.3|22699.1|22687.1|22695.3|22683.3|10
1754667580000|2025-08-08 15:39:40|22699.1|22687.1|22696.6|22684.6|22699.1|22687.1|22694.1|22682.1|26
1754667590000|2025-08-08 15:39:50|22697.6|22685.6|22699.1|22687.1|22699.1|22687.1|22697.6|22685.6|0
1754667600000|2025-08-08 15:40:00|22700.3|22688.3|22706.4|22694.4|22707.8|22695.8|22699.1|22687.1|4
1754667610000|2025-08-08 15:40:10|22707.8|22695.8|22716.6|22704.6|22717.8|22705.8|22707.8|22695.8|13
1754667620000|2025-08-08 15:40:20|22720.1|22708.1|22716.6|22704.6|22720.1|22708.1|22714.3|22702.3|16
1754667630000|2025-08-08 15:40:30|22715.5|22703.5|22717.8|22705.8|22717.8|22705.8|22715.5|22703.5|2
1754667640000|2025-08-08 15:40:40|22716.6|22704.6|22713|22701|22717.8|22705.8|22713|22701|3
1754667650000|2025-08-08 15:40:50|22712|22700|22705.5|22693.5|22712|22700|22703.2|22691.2|14
1754667660000|2025-08-08 15:41:00|22705.7|22693.7|22705.9|22693.9|22705.9|22693.9|22700.7|22688.7|13
1754667670000|2025-08-08 15:41:10|22707|22695|22712|22700|22712|22700|22704.3|22692.3|2
1754667680000|2025-08-08 15:41:20|22714.5|22702.5|22709.5|22697.5|22716.8|22704.8|22709.5|22697.5|12
1754667690000|2025-08-08 15:41:30|22709.7|22697.7|22719.8|22707.8|22719.8|22707.8|22709.7|22697.7|18
1754667700000|2025-08-08 15:41:40|22720|22708|22725.9|22713.9|22727.3|22715.3|22720|22708|9
1754667710000|2025-08-08 15:41:50|22727|22715|22719.8|22707.8|22727|22715|22717.9|22705.9|7
1754667720000|2025-08-08 15:42:00|22719.7|22707.7|22708.6|22696.6|22719.7|22707.7|22708.6|22696.6|18
1754667730000|2025-08-08 15:42:10|22710.9|22698.9|22712.3|22700.3|22712.3|22700.3|22708.6|22696.6|11
1754667740000|2025-08-08 15:42:20|22712.5|22700.5|22713.6|22701.6|22713.6|22701.6|22710|22698|2
1754667750000|2025-08-08 15:42:30|22713.4|22701.4|22714.8|22702.8|22717.2|22705.2|22708.4|22696.4|18
1754667760000|2025-08-08 15:42:40|22713.8|22701.8|22710.7|22698.7|22713.8|22701.8|22709.3|22697.3|25
1754667770000|2025-08-08 15:42:50|22711.8|22699.8|22712.3|22700.3|22713.4|22701.4|22709.7|22697.7|3
1754667780000|2025-08-08 15:43:00|22712.2|22700.2|22704.5|22692.5|22713.2|22701.2|22699.7|22687.7|10
1754667790000|2025-08-08 15:43:10|22704.3|22692.3|22708.2|22696.2|22708.9|22696.9|22703.2|22691.2|7
1754667800000|2025-08-08 15:43:20|22709.3|22697.3|22712.8|22700.8|22712.8|22700.8|22709.3|22697.3|1
1754667810000|2025-08-08 15:43:30|22713|22701|22707.2|22695.2|22713|22701|22707|22695|3
1754667820000|2025-08-08 15:43:40|22708.2|22696.2|22690|22678|22708.4|22696.4|22689.5|22677.5|22
1754667830000|2025-08-08 15:43:50|22691.1|22679.1|22691.1|22679.1|22694.7|22682.7|22688.6|22676.6|19
1754667840000|2025-08-08 15:44:00|22690.9|22678.9|22676.1|22664.1|22691.1|22679.1|22674.7|22662.7|35
1754667850000|2025-08-08 15:44:10|22678.6|22666.6|22671.1|22659.1|22678.6|22666.6|22671.1|22659.1|12
1754667860000|2025-08-08 15:44:20|22671.3|22659.3|22689.7|22677.7|22689.8|22677.8|22671.3|22659.3|16
1754667870000|2025-08-08 15:44:30|22688.6|22676.6|22687.3|22675.3|22688.6|22676.6|22682.2|22670.2|11
1754667880000|2025-08-08 15:44:40|22689.7|22677.7|22682.5|22670.5|22690.7|22678.7|22681.5|22669.5|19
1754667890000|2025-08-08 15:44:50|22681.5|22669.5|22685|22673|22687.2|22675.2|22681.5|22669.5|13
1754667900000|2025-08-08 15:45:00|22685.2|22673.2|22681.5|22669.5|22685.2|22673.2|22680.4|22668.4|8
1754667910000|2025-08-08 15:45:10|22680.4|22668.4|22679.2|22667.2|22681.5|22669.5|22676.5|22664.5|6
1754667920000|2025-08-08 15:45:20|22679.4|22667.4|22681.5|22669.5|22681.5|22669.5|22678.1|22666.1|15
1754667930000|2025-08-08 15:45:30|22685.4|22673.4|22691.9|22679.9|22691.9|22679.9|22680.8|22668.8|24
1754667940000|2025-08-08 15:45:40|22688.7|22676.7|22697.9|22685.9|22697.9|22685.9|22685.4|22673.4|41
1754667950000|2025-08-08 15:45:50|22695.8|22683.8|22699.4|22687.4|22700.6|22688.6|22692.9|22680.9|18
1754667960000|2025-08-08 15:46:00|22698.3|22686.3|22699.4|22687.4|22701.9|22689.9|22691.9|22679.9|20
1754667970000|2025-08-08 15:46:10|22699.6|22687.6|22701.9|22689.9|22703.3|22691.3|22699.4|22687.4|4
1754667980000|2025-08-08 15:46:20|22707.9|22695.9|22710.2|22698.2|22715|22703|22707.9|22695.9|25
1754667990000|2025-08-08 15:46:30|22717.7|22705.7|22719.4|22707.4|22719.4|22707.4|22717.7|22705.7|10
1754668000000|2025-08-08 15:46:40|22715.6|22703.6|22725|22713|22725|22713|22715.6|22703.6|12
1754668010000|2025-08-08 15:46:50|22726.1|22714.1|22722.5|22710.5|22726.1|22714.1|22716.5|22704.5|5
1754668020000|2025-08-08 15:47:00|22721.5|22709.5|22719|22707|22722.5|22710.5|22717.5|22705.5|15
1754668030000|2025-08-08 15:47:10|22717.7|22705.7|22714.2|22702.2|22719|22707|22714.2|22702.2|4
1754668040000|2025-08-08 15:47:20|22715.4|22703.4|22710.8|22698.8|22715.4|22703.4|22710.6|22698.6|9
1754668050000|2025-08-08 15:47:30|22710.6|22698.6|22717.9|22705.9|22717.9|22705.9|22710.6|22698.6|19
1754668060000|2025-08-08 15:47:40|22719|22707|22725.6|22713.6|22725.6|22713.6|22719|22707|7
1754668070000|2025-08-08 15:47:50|22724.4|22712.4|22731.5|22719.5|22731.5|22719.5|22723.1|22711.1|4
1754668080000|2025-08-08 15:48:00|22730.2|22718.2|22727.9|22715.9|22730.2|22718.2|22725.4|22713.4|3
1754668090000|2025-08-08 15:48:10|22726.9|22714.9|22728.1|22716.1|22736.5|22724.5|22726.5|22714.5|5
1754668100000|2025-08-08 15:48:20|22728.3|22716.3|22735.6|22723.6|22736.9|22724.9|22722.1|22710.1|14
1754668110000|2025-08-08 15:48:30|22735.8|22723.8|22733.1|22721.1|22736.9|22724.9|22731.9|22719.9|2
1754668120000|2025-08-08 15:48:40|22733.3|22721.3|22732.9|22720.9|22736.9|22724.9|22732.3|22720.3|8
1754668130000|2025-08-08 15:48:50|22733.1|22721.1|22732.9|22720.9|22733.1|22721.1|22731.9|22719.9|7
1754668140000|2025-08-08 15:49:00|22731.9|22719.9|22729.4|22717.4|22734.4|22722.4|22723.3|22711.3|13
1754668150000|2025-08-08 15:49:10|22731.9|22719.9|22733.1|22721.1|22733.1|22721.1|22729.4|22717.4|14
1754668160000|2025-08-08 15:49:20|22733.5|22721.5|22726.9|22714.9|22735.6|22723.6|22726.9|22714.9|4
1754668170000|2025-08-08 15:49:30|22728.1|22716.1|22722.9|22710.9|22729.4|22717.4|22720.8|22708.8|11
1754668180000|2025-08-08 15:49:40|22724.4|22712.4|22721.9|22709.9|22726.9|22714.9|22721.9|22709.9|8
1754668190000|2025-08-08 15:49:50|22721.7|22709.7|22734.4|22722.4|22734.4|22722.4|22721.7|22709.7|12
1754668200000|2025-08-08 15:50:00|22731.9|22719.9|22738.5|22726.5|22739.6|22727.6|22729.4|22717.4|9
1754668210000|2025-08-08 15:50:10|22739.8|22727.8|22738.5|22726.5|22739.8|22727.8|22729.8|22717.8|10
1754668220000|2025-08-08 15:50:20|22737.3|22725.3|22738.5|22726.5|22738.7|22726.7|22737.3|22725.3|0
1754668230000|2025-08-08 15:50:30|22737.5|22725.5|22727.5|22715.5|22737.5|22725.5|22727.5|22715.5|19
1754668240000|2025-08-08 15:50:40|22727.3|22715.3|22714.1|22702.1|22727.3|22715.3|22714.1|22702.1|17
1754668250000|2025-08-08 15:50:50|22712.5|22700.5|22719.8|22707.8|22719.8|22707.8|22712.5|22700.5|8
1754668260000|2025-08-08 15:51:00|||||||||1
1754668270000|2025-08-08 15:51:10|22719.6|22707.6|22719.8|22707.8|22719.8|22707.8|22719.6|22707.6|4
1754668280000|2025-08-08 15:51:20|22717.3|22705.3|22729.6|22717.6|22733.3|22721.3|22717.3|22705.3|25
1754668290000|2025-08-08 15:51:30|22728.5|22716.5|22720.8|22708.8|22728.5|22716.5|22717.5|22705.5|2
1754668300000|2025-08-08 15:51:40|22719.8|22707.8|22717.5|22705.5|22721|22709|22716.4|22704.4|4
1754668310000|2025-08-08 15:51:50|22717.3|22705.3|22717.3|22705.3|22719.8|22707.8|22714.8|22702.8|11
1754668320000|2025-08-08 15:52:00|22714.8|22702.8|22719.8|22707.8|22719.8|22707.8|22712.5|22700.5|10
1754668330000|2025-08-08 15:52:10|22719.4|22707.4|22713.5|22701.5|22719.4|22707.4|22712.5|22700.5|4
1754668340000|2025-08-08 15:52:20|22713.7|22701.7|22713.7|22701.7|22714.8|22702.8|22711.2|22699.2|5
1754668350000|2025-08-08 15:52:30|22714.8|22702.8|22716.2|22704.2|22717.3|22705.3|22713.7|22701.7|4
1754668360000|2025-08-08 15:52:40|22716|22704|22716.2|22704.2|22716.2|22704.2|22716|22704|1
1754668380000|2025-08-08 15:53:00|22721.2|22709.2|22731|22719|22731|22719|22721.2|22709.2|6
1754668390000|2025-08-08 15:53:10|22733.3|22721.3|22725|22713|22733.3|22721.3|22725|22713|15
1754668400000|2025-08-08 15:53:20|22717.7|22705.7|22714.1|22702.1|22720.2|22708.2|22714.1|22702.1|12
1754668410000|2025-08-08 15:53:30|22715.2|22703.2|22717.7|22705.7|22717.7|22705.7|22712.8|22700.8|3
1754668420000|2025-08-08 15:53:40|22716.6|22704.6|22722.7|22710.7|22722.7|22710.7|22715.2|22703.2|8
1754668430000|2025-08-08 15:53:50|22723|22711|22733.9|22721.9|22733.9|22721.9|22723|22711|5
1754668440000|2025-08-08 15:54:00|22734.1|22722.1|22730.2|22718.2|22736.4|22724.4|22730.2|22718.2|3
1754668450000|2025-08-08 15:54:10|22726.8|22714.8|22733.3|22721.3|22733.3|22721.3|22726.6|22714.6|27
1754668460000|2025-08-08 15:54:20|22734.6|22722.6|22733.5|22721.5|22734.8|22722.8|22728.7|22716.7|6
1754668470000|2025-08-08 15:54:30|22734.8|22722.8|22736.2|22724.2|22739.8|22727.8|22734.8|22722.8|5
1754668480000|2025-08-08 15:54:40|22736.4|22724.4|22734.8|22722.8|22738.5|22726.5|22733.9|22721.9|6
1754668490000|2025-08-08 15:54:50|22735.2|22723.2|22739.8|22727.8|22739.8|22727.8|22735.2|22723.2|2
1754668500000|2025-08-08 15:55:00|22736.2|22724.2|22726.2|22714.2|22737.3|22725.3|22723.9|22711.9|9
1754668510000|2025-08-08 15:55:10|22726|22714|22731.2|22719.2|22731.2|22719.2|22716.6|22704.6|53
1754668520000|2025-08-08 15:55:20|22731.6|22719.6|22731.2|22719.2|22735.2|22723.2|22727.9|22715.9|16
1754668530000|2025-08-08 15:55:30|22729.1|22717.1|22757.7|22745.7|22757.7|22745.7|22729.1|22717.1|16
1754668540000|2025-08-08 15:55:40|22757.9|22745.9|22753.9|22741.9|22757.9|22745.9|22753.9|22741.9|28
1754668550000|2025-08-08 15:55:50|22755.2|22743.2|22752.7|22740.7|22756.2|22744.2|22752.7|22740.7|7
1754668560000|2025-08-08 15:56:00|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|22746.2|22734.2|12
1754668570000|2025-08-08 15:56:10|22752.3|22740.3|22744.8|22732.8|22754.8|22742.8|22744.8|22732.8|38
1754668580000|2025-08-08 15:56:20|22744.6|22732.6|22748.9|22736.9|22756.4|22744.4|22744.6|22732.6|18
1754668590000|2025-08-08 15:56:30|22746.6|22734.6|22751.4|22739.4|22751.4|22739.4|22743.9|22731.9|13
1754668600000|2025-08-08 15:56:40|22751|22739|22744.1|22732.1|22751.4|22739.4|22741.6|22729.6|20
1754668610000|2025-08-08 15:56:50|22741.6|22729.6|22754.1|22742.1|22754.1|22742.1|22741.6|22729.6|13
1754668620000|2025-08-08 15:57:00|22753.9|22741.9|22752.7|22740.7|22753.9|22741.9|22747.7|22735.7|4
1754668630000|2025-08-08 15:57:10|22751.6|22739.6|22761.6|22749.6|22766.2|22754.2|22751.6|22739.6|28
1754668640000|2025-08-08 15:57:20|22763.7|22751.7|22755|22743|22763.7|22751.7|22754.1|22742.1|5
1754668650000|2025-08-08 15:57:30|22753.7|22741.7|22756.2|22744.2|22756.2|22744.2|22751|22739|10
1754668660000|2025-08-08 15:57:40|22756.4|22744.4|22761.2|22749.2|22761.2|22749.2|22754.1|22742.1|5
1754668670000|2025-08-08 15:57:50|22761.4|22749.4|22758.9|22746.9|22762.5|22750.5|22756.4|22744.4|4
1754668680000|2025-08-08 15:58:00|22758.7|22746.7|22756.2|22744.2|22759.8|22747.8|22756.2|22744.2|8
1754668690000|2025-08-08 15:58:10|22757.3|22745.3|22760.2|22748.2|22762.7|22750.7|22757.3|22745.3|18
1754668700000|2025-08-08 15:58:20|22761.2|22749.2|22762.7|22750.7|22762.7|22750.7|22760.2|22748.2|9
1754668710000|2025-08-08 15:58:30|22771|22759|22780.8|22768.8|22783.3|22771.3|22771|22759|36
1754668720000|2025-08-08 15:58:40|22779.8|22767.8|22773.7|22761.7|22781|22769|22773.7|22761.7|27
1754668730000|2025-08-08 15:58:50|22776|22764|22778.7|22766.7|22781|22769|22772.9|22760.9|12
1754668740000|2025-08-08 15:59:00|22777.7|22765.7|22776.6|22764.6|22778.9|22766.9|22776.6|22764.6|30
1754668750000|2025-08-08 15:59:10|22774.1|22762.1|22778.7|22766.7|22778.9|22766.9|22774.1|22762.1|20
1754668760000|2025-08-08 15:59:20|22778.9|22766.9|22777.3|22765.3|22778.9|22766.9|22777.3|22765.3|3
1754668770000|2025-08-08 15:59:30|22779.8|22767.8|22777.7|22765.7|22786.2|22774.2|22776.6|22764.6|9
1754668780000|2025-08-08 15:59:40|22776.6|22764.6|22780.2|22768.2|22785.2|22773.2|22776.6|22764.6|7
1754668790000|2025-08-08 15:59:50|22774.1|22762.1|22774.1|22762.1|22777.7|22765.7|22772.7|22760.7|7
1754668800000|2025-08-08 16:00:00|22775.2|22763.2|22775.2|22763.2|22777.7|22765.7|22770.2|22758.2|10
1754668810000|2025-08-08 16:00:10|22775|22763|22781.4|22769.4|22782.7|22770.7|22775|22763|12
1754668820000|2025-08-08 16:00:20|22780.6|22768.6|22791|22779|22795.6|22783.6|22775|22763|27
1754668830000|2025-08-08 16:00:30|22792.1|22780.1|22808.3|22796.3|22808.3|22796.3|22791|22779|13
1754668840000|2025-08-08 16:00:40|22808.5|22796.5|22806.2|22794.2|22808.5|22796.5|22801|22789|11
1754668850000|2025-08-08 16:00:50|22803.7|22791.7|22808.5|22796.5|22810|22798|22800.4|22788.4|14
1754668860000|2025-08-08 16:01:00|22807.3|22795.3|22812.3|22800.3|22812.3|22800.3|22805|22793|17
1754668870000|2025-08-08 16:01:10|22813.7|22801.7|22808.5|22796.5|22815|22803|22806.2|22794.2|16
1754668880000|2025-08-08 16:01:20|22806.2|22794.2|22808.7|22796.7|22808.7|22796.7|22806|22794|1
1754668890000|2025-08-08 16:01:30|22813.9|22801.9|22813.7|22801.7|22813.9|22801.9|22811.2|22799.2|2
1754668900000|2025-08-08 16:01:40|22813.9|22801.9|22808.9|22796.9|22813.9|22801.9|22808.9|22796.9|0
1754668910000|2025-08-08 16:01:50|22807.7|22795.7|22805.2|22793.2|22807.7|22795.7|22804.1|22792.1|17
1754668920000|2025-08-08 16:02:00|22804.1|22792.1|22806.2|22794.2|22807.3|22795.3|22801.6|22789.6|28
1754668930000|2025-08-08 16:02:10|22811.2|22799.2|22813.7|22801.7|22815.8|22803.8|22810|22798|5
1754668940000|2025-08-08 16:02:20|22814.8|22802.8|22818.7|22806.7|22818.7|22806.7|22812.3|22800.3|18
1754668950000|2025-08-08 16:02:30|22819.8|22807.8|22798.7|22786.7|22819.8|22807.8|22798.7|22786.7|6
1754668960000|2025-08-08 16:02:40|22801.2|22789.2|22802.3|22790.3|22802.3|22790.3|22801.2|22789.2|3
1754668970000|2025-08-08 16:02:50|22803.3|22791.3|22821|22809|22821|22809|22803.3|22791.3|13
1754668980000|2025-08-08 16:03:00|22826.6|22814.6|22829.3|22817.3|22830.4|22818.4|22826.4|22814.4|18
1754668990000|2025-08-08 16:03:10|22830.6|22818.6|22826.2|22814.2|22830.6|22818.6|22817|22805|58
1754669000000|2025-08-08 16:03:20|22825.2|22813.2|22831.6|22819.6|22835.2|22823.2|22825.2|22813.2|4
1754669010000|2025-08-08 16:03:30|22830.6|22818.6|22832|22820|22832|22820|22822.9|22810.9|19
1754669020000|2025-08-08 16:03:40|22831.8|22819.8|22817|22805|22831.8|22819.8|22817|22805|58
1754669030000|2025-08-08 16:03:50|22819.1|22807.1|22819.1|22807.1|22819.3|22807.3|22814.1|22802.1|13
1754669040000|2025-08-08 16:04:00|22814.3|22802.3|22801.4|22789.4|22814.3|22802.3|22796.8|22784.8|11
1754669050000|2025-08-08 16:04:10|22791.4|22779.4|22794.3|22782.3|22797.7|22785.7|22791.4|22779.4|9
1754669060000|2025-08-08 16:04:20|22794.1|22782.1|22791.6|22779.6|22794.1|22782.1|22791.6|22779.6|1
1754669070000|2025-08-08 16:04:30|22792.7|22780.7|22799.5|22787.5|22800.6|22788.6|22789.1|22777.1|14
1754669080000|2025-08-08 16:04:40|22799.3|22787.3|22807|22795|22809.5|22797.5|22799.3|22787.3|5
1754669090000|2025-08-08 16:04:50|22805.6|22793.6|22803.1|22791.1|22811.7|22796.1|22802|22790|10
1754669100000|2025-08-08 16:05:00|22802|22790|22817|22805|22818.1|22806.1|22794.5|22782.5|32
1754669110000|2025-08-08 16:05:10|22817.6|22805.6|22812|22800|22823.1|22811.1|22812|22800|17
1754669120000|2025-08-08 16:05:20|22812.2|22800.2|22809.5|22797.5|22813.3|22801.3|22809.5|22797.5|4
1754669130000|2025-08-08 16:05:30|22810.6|22798.6|22809.5|22797.5|22810.6|22798.6|22809.5|22797.5|2
1754669140000|2025-08-08 16:05:40|22808.1|22796.1|22812|22800|22817|22805|22808.1|22796.1|12
1754669150000|2025-08-08 16:05:50|22811.8|22799.8|22813.1|22801.1|22813.1|22801.1|22811.6|22799.6|7
1754669160000|2025-08-08 16:06:00|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|1
1754669170000|2025-08-08 16:06:10|22811.6|22799.6|22808.1|22796.1|22812.7|22800.7|22808.1|22796.1|22
1754669180000|2025-08-08 16:06:20|22807|22795|22806.8|22794.8|22809.1|22797.1|22806.8|22794.8|6
1754669190000|2025-08-08 16:06:30|22807|22795|22814.5|22802.5|22814.5|22802.5|22806.8|22794.8|5
1754669200000|2025-08-08 16:06:40|22815.8|22803.8|22816.8|22804.8|22816.8|22804.8|22815.6|22803.6|0
1754669210000|2025-08-08 16:06:50|22814.5|22802.5|22817.9|22805.9|22819.1|22807.1|22812.5|22800.5|7
1754669220000|2025-08-08 16:07:00|22816.8|22804.8|22819.5|22807.5|22825.8|22813.8|22816.8|22804.8|6
1754669230000|2025-08-08 16:07:10|22820.8|22808.8|22812|22800|22820.8|22808.8|22810.6|22798.6|14
1754669240000|2025-08-08 16:07:20|22811|22799|22809.5|22797.5|22811|22799|22804.5|22792.5|6
1754669250000|2025-08-08 16:07:30|22809.1|22797.1|22814.3|22802.3|22814.3|22802.3|22808.3|22796.3|7
1754669260000|2025-08-08 16:07:40|22812|22800|22819.3|22807.3|22819.5|22807.5|22812|22800|4
1754669270000|2025-08-08 16:07:50|22820.1|22808.1|22812|22800|22823.3|22811.3|22812|22800|9
1754669280000|2025-08-08 16:08:00|22807|22795|22812|22800|22812|22800|22804.5|22792.5|10
1754669290000|2025-08-08 16:08:10|22811.8|22799.8|22809.5|22797.5|22819.3|22807.3|22804.5|22792.5|24
1754669300000|2025-08-08 16:08:20|22809.3|22797.3|22807|22795|22809.3|22797.3|22807|22795|1
1754669310000|2025-08-08 16:08:30|22808.1|22796.1|22807|22795|22808.1|22796.1|22803.3|22791.3|4
1754669320000|2025-08-08 16:08:40|22806.8|22794.8|22804.5|22792.5|22806.8|22794.8|22804.5|22792.5|0
1754669330000|2025-08-08 16:08:50|22806.8|22794.8|22804.3|22792.3|22806.8|22794.8|22799.3|22787.3|4
1754669340000|2025-08-08 16:09:00|22804.5|22792.5|22771|22759|22804.5|22792.5|22771|22759|46
1754669350000|2025-08-08 16:09:10|22772|22760|22767.9|22755.9|22772|22760|22757|22745|25
1754669360000|2025-08-08 16:09:20|22766.8|22754.8|22774.5|22762.5|22774.5|22762.5|22766.8|22754.8|8
1754669370000|2025-08-08 16:09:30|22774.3|22762.3|22774.8|22762.8|22774.8|22762.8|22769.5|22757.5|17
1754669380000|2025-08-08 16:09:40|22775.8|22763.8|22759.1|22747.1|22777.2|22765.2|22758.3|22746.3|28
1754669390000|2025-08-08 16:09:50|22758.1|22746.1|22754.5|22742.5|22761.8|22749.8|22754.5|22742.5|6
1754669400000|2025-08-08 16:10:00|22755.6|22743.6|22755.4|22743.4|22756.6|22744.6|22754.1|22742.1|7
1754669410000|2025-08-08 16:10:10|22755.6|22743.6|22742|22730|22755.6|22743.6|22742|22730|8
1754669420000|2025-08-08 16:10:20|22741.4|22729.4|22738.5|22726.5|22744.5|22732.5|22738.5|22726.5|23
1754669430000|2025-08-08 16:10:30|22738.1|22726.1|22742|22730|22744.1|22732.1|22738.1|22726.1|10
1754669440000|2025-08-08 16:10:40|22739.3|22727.3|22744.3|22732.3|22744.3|22732.3|22739.3|22727.3|2
1754669450000|2025-08-08 16:10:50|22746.8|22734.8|22747.7|22735.7|22749.1|22737.1|22745.2|22733.2|38
1754669460000|2025-08-08 16:11:00|22748.7|22736.7|22763.9|22751.9|22763.9|22751.9|22747.7|22735.7|23
1754669470000|2025-08-08 16:11:10|22763.7|22751.7|22743.9|22731.9|22763.7|22751.7|22743.9|22731.9|9
1754669480000|2025-08-08 16:11:20|22742.9|22730.9|22745.2|22733.2|22745.2|22733.2|22736.2|22724.2|8
1754669490000|2025-08-08 16:11:30|22743.9|22731.9|22748.9|22736.9|22750.2|22738.2|22742.7|22730.7|5
1754669500000|2025-08-08 16:11:40|22749.1|22737.1|22746.4|22734.4|22751.2|22739.2|22746.4|22734.4|3
1754669510000|2025-08-08 16:11:50|22746.2|22734.2|22745.2|22733.2|22746.2|22734.2|22741.6|22729.6|3
1754669520000|2025-08-08 16:12:00|22746.2|22734.2|22745.2|22733.2|22748.9|22736.9|22745.2|22733.2|4
1754669530000|2025-08-08 16:12:10|22751.1|22739.1|22756.4|22744.4|22756.4|22744.4|22751.1|22739.1|9
1754669540000|2025-08-08 16:12:20|22757.5|22745.5|22751.6|22739.6|22763.7|22751.7|22751.4|22739.4|4
1754669550000|2025-08-08 16:12:30|22751.2|22739.2|22752.7|22740.7|22753.7|22741.7|22749.1|22737.1|16
1754669560000|2025-08-08 16:12:40|22752.5|22740.5|22750.2|22738.2|22752.5|22740.5|22750|22738|0
1754669570000|2025-08-08 16:12:50|22750|22738|22748.8|22736.8|22750|22738|22748.8|22736.8|4
1754669580000|2025-08-08 16:13:00|22746.6|22734.6|22748.8|22736.8|22748.8|22736.8|22746.3|22734.3|7
1754669590000|2025-08-08 16:13:10|22747.7|22735.7|22751.6|22739.6|22753.8|22741.8|22747.5|22735.5|2
1754669600000|2025-08-08 16:13:20|22752.7|22740.7|22756.3|22744.3|22758.8|22746.8|22751.6|22739.6|3
1754669610000|2025-08-08 16:13:30|22756.4|22744.4|22756.3|22744.3|22756.4|22744.4|22754.1|22742.1|5
1754669620000|2025-08-08 16:13:40|22754.1|22742.1|22751.3|22739.3|22756.3|22744.3|22749.1|22737.1|2
1754669630000|2025-08-08 16:13:50|22751.4|22739.4|22749.8|22737.8|22752.5|22740.5|22749.8|22737.8|2
1754669640000|2025-08-08 16:14:00|22752.7|22740.7|22753.8|22741.8|22753.8|22741.8|22751.6|22739.6|2
1754669650000|2025-08-08 16:14:10|22752.7|22740.7|22755.2|22743.2|22756.3|22744.3|22752.7|22740.7|5
1754669660000|2025-08-08 16:14:20|22756.3|22744.3|22750.2|22738.2|22761.3|22749.3|22747.7|22735.7|4
1754669670000|2025-08-08 16:14:30|22751.3|22739.3|22756.3|22744.3|22756.3|22744.3|22749.1|22737.1|14
1754669680000|2025-08-08 16:14:40|22756.1|22744.1|22765.9|22753.9|22765.9|22753.9|22753.8|22741.8|8
1754669690000|2025-08-08 16:14:50|22764.6|22752.6|22763.4|22751.4|22764.6|22752.6|22761.3|22749.3|0
1754669700000|2025-08-08 16:15:00|22763.6|22751.6|22756.3|22744.3|22765.7|22753.7|22755|22743|9
1754669710000|2025-08-08 16:15:10|22756.1|22744.1|22748.8|22736.8|22756.1|22744.1|22747.3|22735.3|5
1754669720000|2025-08-08 16:15:20|22749.8|22737.8|22746.1|22734.1|22751.1|22739.1|22741.6|22729.6|9
1754669730000|2025-08-08 16:15:30|22748.8|22736.8|22748.8|22736.8|22751.3|22739.3|22747.7|22735.7|7
1754669740000|2025-08-08 16:15:40|22746.6|22734.6|22741.6|22729.6|22746.6|22734.6|22741.4|22729.4|3
1754669750000|2025-08-08 16:15:50|22743.9|22731.9|22743.8|22731.8|22746.3|22734.3|22741.6|22729.6|1
1754669760000|2025-08-08 16:16:00|22743.9|22731.9|22750|22738|22751.3|22739.3|22743.9|22731.9|1
1754669770000|2025-08-08 16:16:10|22748.8|22736.8|22753.8|22741.8|22753.9|22741.9|22746.6|22734.6|10
1754669780000|2025-08-08 16:16:20|22753.9|22741.9|22743.8|22731.8|22753.9|22741.9|22741.6|22729.6|6
1754669790000|2025-08-08 16:16:30|22744|22732|22742.9|22730.9|22746.5|22734.5|22742.9|22730.9|3
1754669800000|2025-08-08 16:16:40|22741.6|22729.6|22735.2|22723.2|22741.6|22729.6|22731.8|22719.8|6
1754669810000|2025-08-08 16:16:50|22736.3|22724.3|22736.5|22724.5|22741.5|22729.5|22735.2|22723.2|6
1754669820000|2025-08-08 16:17:00|22736.3|22724.3|22740.2|22728.2|22742.7|22730.7|22734.1|22722.1|12
1754669830000|2025-08-08 16:17:10|22740.4|22728.4|22729.1|22717.1|22741.5|22729.5|22729|22717|30
1754669840000|2025-08-08 16:17:20|22729|22717|22736.5|22724.5|22741.5|22729.5|22729|22717|14
1754669850000|2025-08-08 16:17:30|22736.6|22724.6|22735.4|22723.4|22746.3|22734.3|22735.4|22723.4|10
1754669860000|2025-08-08 16:17:40|22734.3|22722.3|22731.5|22719.5|22734.3|22722.3|22729.9|22717.9|4
1754669870000|2025-08-08 16:17:50|22731.6|22719.6|22738.8|22726.8|22738.8|22726.8|22731.6|22719.6|4
1754669880000|2025-08-08 16:18:00|22739|22727|22745.2|22733.2|22747.7|22735.7|22739|22727|6
1754669890000|2025-08-08 16:18:10|22745.8|22733.8|22751.5|22739.5|22752.9|22740.9|22745.8|22733.8|5
1754669900000|2025-08-08 16:18:20|22751.6|22739.6|22754.1|22742.1|22755.2|22743.2|22750.6|22738.6|1
1754669910000|2025-08-08 16:18:30|22756.6|22744.6|22761.5|22749.5|22761.5|22749.5|22756.6|22744.6|3
1754669920000|2025-08-08 16:18:40|22761.3|22749.3|22758.8|22746.8|22762.7|22750.7|22758.8|22746.8|4
1754669930000|2025-08-08 16:18:50|22757.7|22745.7|22751.5|22739.5|22757.7|22745.7|22746.6|22734.6|6
1754669940000|2025-08-08 16:19:00|22752.7|22740.7|22754.1|22742.1|22754.1|22742.1|22751.6|22739.6|1
1754669950000|2025-08-08 16:19:10|22754|22742|22751.6|22739.6|22754|22742|22751.5|22739.5|3
1754669960000|2025-08-08 16:19:20|22752.9|22740.9|22755.2|22743.2|22759|22747|22750.2|22738.2|6
1754669970000|2025-08-08 16:19:30|22756.3|22744.3|22754.1|22742.1|22756.3|22744.3|22754.1|22742.1|1
1754669980000|2025-08-08 16:19:40|22754|22742|22751.8|22739.8|22755.2|22743.2|22750.8|22738.8|3
1754669990000|2025-08-08 16:19:50|22752|22740|22754.1|22742.1|22755.4|22743.4|22751.8|22739.8|3
1754670000000|2025-08-08 16:20:00|22752.9|22740.9|22766.3|22754.3|22767.3|22755.3|22752.7|22740.7|18
1754670010000|2025-08-08 16:20:10|22766.1|22754.1|22768.6|22756.6|22771.1|22759.1|22765|22753|20
1754670020000|2025-08-08 16:20:20|22768.8|22756.8|22769.8|22757.8|22772.3|22760.3|22768.4|22756.4|6
1754670030000|2025-08-08 16:20:30|22768.8|22756.8|22775|22763|22775|22763|22768.8|22756.8|9
1754670040000|2025-08-08 16:20:40|22774|22762|22758.8|22746.8|22776.3|22764.3|22750.2|22738.2|14
1754670050000|2025-08-08 16:20:50|22760|22748|22755.9|22743.9|22760|22748|22753.8|22741.8|7
1754670060000|2025-08-08 16:21:00|22756.1|22744.1|22751.3|22739.3|22759.8|22747.8|22751.3|22739.3|3
1754670070000|2025-08-08 16:21:10|22749|22737|22741.3|22729.3|22749|22737|22741.3|22729.3|6
1754670080000|2025-08-08 16:21:20|22741.1|22729.1|22731.3|22719.3|22741.1|22729.1|22731.3|22719.3|7
1754670090000|2025-08-08 16:21:30|22732.5|22720.5|22726.1|22714.1|22736.1|22724.1|22725.9|22713.9|12
1754670100000|2025-08-08 16:21:40|22724.8|22712.8|22723.8|22711.8|22726.9|22714.9|22723.8|22711.8|4
1754670110000|2025-08-08 16:21:50|22727.1|22715.1|22726.3|22714.3|22728.6|22716.6|22726.1|22714.1|2
1754670120000|2025-08-08 16:22:00|22727.5|22715.5|22727.5|22715.5|22731.1|22719.1|22725|22713|4
1754670130000|2025-08-08 16:22:10|22728.6|22716.6|22726.3|22714.3|22728.6|22716.6|22722.3|22710.3|3
1754670140000|2025-08-08 16:22:20|22726.1|22714.1|22726.5|22714.5|22729.8|22717.8|22726.1|22714.1|5
1754670150000|2025-08-08 16:22:30|22726.3|22714.3|22724.8|22712.8|22727.3|22715.3|22723.8|22711.8|1
1754670160000|2025-08-08 16:22:40|22726.1|22714.1|22723.6|22711.6|22726.1|22714.1|22723.6|22711.6|1
1754670170000|2025-08-08 16:22:50|22724.8|22712.8|22714|22702|22726.1|22714.1|22714|22702|5
1754670180000|2025-08-08 16:23:00|22716.3|22704.3|22721.1|22709.1|22724.8|22712.8|22716.3|22704.3|9
1754670190000|2025-08-08 16:23:10|22720|22708|22717.3|22705.3|22720|22708|22717.3|22705.3|2
1754670200000|2025-08-08 16:23:20|22717.5|22705.5|22714|22702|22718.6|22706.6|22714|22702|2
1754670210000|2025-08-08 16:23:30|22715|22703|22716.3|22704.3|22716.3|22704.3|22714|22702|1
1754670220000|2025-08-08 16:23:40|22716.1|22704.1|22711.3|22699.3|22716.1|22704.1|22711.3|22699.3|2
1754670230000|2025-08-08 16:23:50|22711.5|22699.5|22713.6|22701.6|22713.6|22701.6|22711.3|22699.3|2
1754670240000|2025-08-08 16:24:00|22713.8|22701.8|22713.8|22701.8|22715.9|22703.9|22713.8|22701.8|5
1754670250000|2025-08-08 16:24:10|22714.8|22702.8|22713.6|22701.6|22718.4|22706.4|22711.3|22699.3|3
1754670260000|2025-08-08 16:24:20|22714.8|22702.8|22713.6|22701.6|22714.8|22702.8|22713.6|22701.6|5
1754670270000|2025-08-08 16:24:30|22713.8|22701.8|22718.4|22706.4|22718.4|22706.4|22713.6|22701.6|6
1754670280000|2025-08-08 16:24:40|22719.6|22707.6|22711.3|22699.3|22719.6|22707.6|22711.3|22699.3|3
1754670290000|2025-08-08 16:24:50|22712.3|22700.3|22707.3|22695.3|22712.3|22700.3|22703.6|22691.6|12
1754670300000|2025-08-08 16:25:00|22708.4|22696.4|22711.3|22699.3|22712.3|22700.3|22708.4|22696.4|8
1754670310000|2025-08-08 16:25:10|22712.3|22700.3|22703.8|22691.8|22712.3|22700.3|22702.5|22690.5|5
1754670320000|2025-08-08 16:25:20|22706.1|22694.1|22702.3|22690.3|22707.3|22695.3|22702.3|22690.3|8
1754670330000|2025-08-08 16:25:30|22701.3|22689.3|22701.3|22689.3|22701.3|22689.3|22701.3|22689.3|4
1754670340000|2025-08-08 16:25:40|22702.3|22690.3|22713.6|22701.6|22713.8|22701.8|22701.1|22689.1|18
1754670350000|2025-08-08 16:25:50|22712.5|22700.5|22721.3|22709.3|22722.3|22710.3|22712.5|22700.5|5
1754670360000|2025-08-08 16:26:00|22722.3|22710.3|22720.2|22708.2|22723.6|22711.6|22719.2|22707.2|7
1754670370000|2025-08-08 16:26:10|22720|22708|22710.2|22698.2|22720|22708|22710.2|22698.2|5
1754670380000|2025-08-08 16:26:20|22709.2|22697.2|22709.2|22697.2|22709.2|22697.2|22709.2|22697.2|0
1754670390000|2025-08-08 16:26:30|22714.8|22702.8|22721.5|22709.5|22721.5|22709.5|22714|22702|6
1754670400000|2025-08-08 16:26:40|22722.9|22710.9|22721.7|22709.7|22724|22712|22721.7|22709.7|0
1754670410000|2025-08-08 16:26:50|22721.5|22709.5|22719.2|22707.2|22721.5|22709.5|22719.2|22707.2|0
1754670420000|2025-08-08 16:27:00|22719.4|22707.4|22719|22707|22722.7|22710.7|22712.7|22700.7|21
1754670430000|2025-08-08 16:27:10|22720|22708|22719|22707|22721.1|22709.1|22714.8|22702.8|9
1754670440000|2025-08-08 16:27:20|22721.1|22709.1|22721.3|22709.3|22722.3|22710.3|22717.9|22705.9|1
1754670450000|2025-08-08 16:27:30|22721.9|22709.9|22716.5|22704.5|22723.6|22711.6|22712.5|22700.5|17
1754670460000|2025-08-08 16:27:40|22719|22707|22721.5|22709.5|22725|22713|22719|22707|7
1754670470000|2025-08-08 16:27:50|22721.3|22709.3|22730.4|22718.4|22738.4|22726.4|22721.3|22709.3|20
1754670480000|2025-08-08 16:28:00|22730.2|22718.2|22729.2|22717.2|22731.3|22719.3|22724.2|22712.2|4
1754670490000|2025-08-08 16:28:10|22731.5|22719.5|22731.5|22719.5|22735.2|22723.2|22729.2|22717.2|23
1754670500000|2025-08-08 16:28:20|22735.4|22723.4|22731.3|22719.3|22735.4|22723.4|22727.9|22715.9|15
1754670510000|2025-08-08 16:28:30|22731.5|22719.5|22729|22717|22731.5|22719.5|22724.2|22712.2|4
1754670520000|2025-08-08 16:28:40|22729.2|22717.2|22728.4|22716.4|22731.3|22719.3|22726.3|22714.3|14
1754670530000|2025-08-08 16:28:50|22731.3|22719.3|22733.8|22721.8|22733.8|22721.8|22731.3|22719.3|1
1754670540000|2025-08-08 16:29:00|22733.6|22721.6|22733.8|22721.8|22735|22723|22726.3|22714.3|40
1754670550000|2025-08-08 16:29:10|22735.4|22723.4|22739.2|22727.2|22739.2|22727.2|22735.2|22723.2|27
1754670560000|2025-08-08 16:29:20|22737.9|22725.9|22741.5|22729.5|22741.5|22729.5|22734.2|22722.2|12
1754670570000|2025-08-08 16:29:30|22742.7|22730.7|22741.5|22729.5|22751.3|22739.3|22741.5|22729.5|10
1754670580000|2025-08-08 16:29:40|22741.3|22729.3|22731.7|22719.7|22741.3|22729.3|22731.7|22719.7|3
1754670590000|2025-08-08 16:29:50|22726.3|22714.3|22724.2|22712.2|22731.3|22719.3|22724.2|22712.2|10
1754670600000|2025-08-08 16:30:00|22720.2|22708.2|22716.3|22704.3|22720.2|22708.2|22711.3|22699.3|5
1754670610000|2025-08-08 16:30:10|22715.2|22703.2|22706.5|22694.5|22715.2|22703.2|22704.2|22692.2|9
1754670620000|2025-08-08 16:30:20|22705.4|22693.4|22706.7|22694.7|22707.7|22695.7|22701.5|22689.5|6
1754670630000|2025-08-08 16:30:30|22707.7|22695.7|22707.7|22695.7|22707.7|22695.7|22706.7|22694.7|1
1754670640000|2025-08-08 16:30:40|22706.7|22694.7|22707.7|22695.7|22709.2|22697.2|22706.7|22694.7|3
1754670650000|2025-08-08 16:30:50|22706.7|22694.7|22705.2|22693.2|22712.7|22700.7|22705.2|22693.2|3
1754670660000|2025-08-08 16:31:00|22701.9|22689.9|22701.7|22689.7|22702.7|22690.7|22699.2|22687.2|9
1754670670000|2025-08-08 16:31:10|22699.4|22687.4|22693.8|22681.8|22701.3|22689.3|22691.7|22679.7|3
1754670680000|2025-08-08 16:31:20|22690.4|22678.4|22679.2|22667.2|22690.4|22678.4|22679.2|22667.2|18
1754670690000|2025-08-08 16:31:30|22680.2|22668.2|22679.2|22667.2|22681.3|22669.3|22676.5|22664.5|4
1754670700000|2025-08-08 16:31:40|22680.4|22668.4|22679|22667|22681.3|22669.3|22675.2|22663.2|9
1754670710000|2025-08-08 16:31:50|22681.5|22669.5|22685.2|22673.2|22689|22677|22681.5|22669.5|14
1754670720000|2025-08-08 16:32:00|22688.8|22676.8|22684.2|22672.2|22688.8|22676.8|22682.7|22670.7|14
1754670730000|2025-08-08 16:32:10|22681.7|22669.7|22685|22673|22685|22673|22681.5|22669.5|4
1754670740000|2025-08-08 16:32:20|22686.3|22674.3|22695.2|22683.2|22695.2|22683.2|22684|22672|4
1754670750000|2025-08-08 16:32:30|22697.7|22685.7|22699|22687|22700.4|22688.4|22696.7|22684.7|5
1754670760000|2025-08-08 16:32:40|22696.9|22684.9|22699|22687|22699|22687|22696.9|22684.9|6
1754670770000|2025-08-08 16:32:50|22698.8|22686.8|22695.2|22683.2|22698.8|22686.8|22695.2|22683.2|2
1754670780000|2025-08-08 16:33:00|22697.7|22685.7|22702.5|22690.5|22702.5|22690.5|22697.7|22685.7|3
1754670790000|2025-08-08 16:33:10|22705.2|22693.2|22716.5|22704.5|22716.5|22704.5|22701.5|22689.5|11
1754670800000|2025-08-08 16:33:20|22716.7|22704.7|22717.7|22705.7|22721.5|22709.5|22715.4|22703.4|5
1754670810000|2025-08-08 16:33:30|22716.7|22704.7|22719.2|22707.2|22719.2|22707.2|22716.7|22704.7|2
1754670820000|2025-08-08 16:33:40|22716.7|22704.7|22714.2|22702.2|22716.7|22704.7|22714.2|22702.2|9
1754670830000|2025-08-08 16:33:50|22712.1|22700.1|22722.7|22710.7|22723.8|22711.8|22711.7|22699.7|9
1754670840000|2025-08-08 16:34:00|22721.7|22709.7|22731.3|22719.3|22731.3|22719.3|22720.2|22708.2|6
1754670850000|2025-08-08 16:34:10|22731.5|22719.5|22731.3|22719.3|22735|22723|22731.3|22719.3|7
1754670860000|2025-08-08 16:34:20|22729.2|22717.2|22729|22717|22731.3|22719.3|22729|22717|3
1754670870000|2025-08-08 16:34:30|22727.9|22715.9|22729.2|22717.2|22730.2|22718.2|22723.1|22711.1|8
1754670880000|2025-08-08 16:34:40|22733.4|22721.4|22731.5|22719.5|22733.8|22721.8|22731.5|22719.5|7
1754670890000|2025-08-08 16:34:50|22731.3|22719.3|22729.2|22717.2|22731.3|22719.3|22729.2|22717.2|2
1754670900000|2025-08-08 16:35:00|22729|22717|22731.5|22719.5|22731.5|22719.5|22719|22707|20
1754670910000|2025-08-08 16:35:10|22731.3|22719.3|22736.3|22724.3|22736.7|22724.7|22730.2|22718.2|17
1754670920000|2025-08-08 16:35:20|22736.7|22724.7|22737.7|22725.7|22737.7|22725.7|22736.7|22724.7|3
1754670930000|2025-08-08 16:35:30|22735.2|22723.2|22731.7|22719.7|22735.2|22723.2|22731.7|22719.7|4
1754670940000|2025-08-08 16:35:40|22730.6|22718.6|22729.2|22717.2|22731.5|22719.5|22729.2|22717.2|2
1754670950000|2025-08-08 16:35:50|22726.7|22714.7|22724.2|22712.2|22726.7|22714.7|22724.2|22712.2|6
1754670960000|2025-08-08 16:36:00|22725.2|22713.2|22724.2|22712.2|22727.9|22715.9|22723.5|22711.5|9
1754670970000|2025-08-08 16:36:10|22724.4|22712.4|22731.7|22719.7|22731.7|22719.7|22722.9|22710.9|4
1754670980000|2025-08-08 16:36:20|22735.4|22723.4|22735.2|22723.2|22736.5|22724.5|22731.9|22719.9|2
1754670990000|2025-08-08 16:36:30|22739|22727|22736.5|22724.5|22741.5|22729.5|22734.4|22722.4|8
1754671000000|2025-08-08 16:36:40|22736.7|22724.7|22739.2|22727.2|22739.4|22727.4|22731.9|22719.9|8
1754671010000|2025-08-08 16:36:50|22736.9|22724.9|22736.9|22724.9|22746.7|22734.7|22736.7|22724.7|11
1754671020000|2025-08-08 16:37:00|22734.6|22722.6|22726.9|22714.9|22734.6|22722.6|22726.9|22714.9|3
1754671030000|2025-08-08 16:37:10|22726.7|22714.7|22727.7|22715.7|22730.2|22718.2|22725.6|22713.6|8
1754671040000|2025-08-08 16:37:20|22728.1|22716.1|22731.7|22719.7|22735.2|22723.2|22728.1|22716.1|7
1754671050000|2025-08-08 16:37:30|22732.9|22720.9|22730|22718|22735.2|22723.2|22730|22718|9
1754671060000|2025-08-08 16:37:40|22730.2|22718.2|22721.7|22709.7|22732.7|22720.7|22721.5|22709.5|13
1754671070000|2025-08-08 16:37:50|22721.3|22709.3|22722.6|22710.6|22722.6|22710.6|22719.2|22707.2|3
1754671080000|2025-08-08 16:38:00|22722.4|22710.4|22717.7|22705.7|22722.4|22710.4|22717.7|22705.7|7
1754671090000|2025-08-08 16:38:10|||||||||1
1754671100000|2025-08-08 16:38:20|||||||||1
1754671110000|2025-08-08 16:38:30|22715.2|22703.2|22714.9|22702.9|22715.2|22703.2|22712.7|22700.7|12
1754671120000|2025-08-08 16:38:40|22717.4|22705.4|22717.4|22705.4|22717.4|22705.4|22717.4|22705.4|7
1754671130000|2025-08-08 16:38:50|22717.7|22705.7|22710.2|22698.2|22719.9|22707.9|22710.2|22698.2|24
1754671140000|2025-08-08 16:39:00|22707.9|22695.9|22707.9|22695.9|22710.2|22698.2|22706.9|22694.9|4
1754671160000|2025-08-08 16:39:20|22707.7|22695.7|22712.7|22700.7|22715.2|22703.2|22707.7|22695.7|7
1754671170000|2025-08-08 16:39:30|22710.2|22698.2|22702.9|22690.9|22712.7|22700.7|22702.9|22690.9|6
1754671180000|2025-08-08 16:39:40|22700.8|22688.8|22698.1|22686.1|22700.8|22688.8|22697.7|22685.7|3
1754671190000|2025-08-08 16:39:50|22697.7|22685.7|22700.2|22688.2|22700.4|22688.4|22697.7|22685.7|13
1754671200000|2025-08-08 16:40:00|22699.2|22687.2|22695.6|22683.6|22699.2|22687.2|22695.6|22683.6|7
1754671210000|2025-08-08 16:40:10|22692.7|22680.7|22681.7|22669.7|22692.7|22680.7|22681.7|22669.7|5
1754671220000|2025-08-08 16:40:20|22682.7|22670.7|22687.7|22675.7|22689.9|22677.9|22681.7|22669.7|14
1754671230000|2025-08-08 16:40:30|22689|22677|22690.4|22678.4|22690.4|22678.4|22685.6|22673.6|7
1754671240000|2025-08-08 16:40:40|22690.2|22678.2|22696.7|22684.7|22697.7|22685.7|22690.2|22678.2|9
1754671250000|2025-08-08 16:40:50|22697.7|22685.7|22695.6|22683.6|22697.7|22685.7|22692.9|22680.9|4
1754671260000|2025-08-08 16:41:00|22694.4|22682.4|22695.6|22683.6|22695.6|22683.6|22694.4|22682.4|0
1754671270000|2025-08-08 16:41:10|22700.6|22688.6|22700.6|22688.6|22700.6|22688.6|22700.6|22688.6|2
1754671280000|2025-08-08 16:41:20|22698.1|22686.1|22699.2|22687.2|22701.7|22689.7|22698.1|22686.1|3
1754671290000|2025-08-08 16:41:30|22699|22687|22693.1|22681.1|22699|22687|22693.1|22681.1|2
1754671300000|2025-08-08 16:41:40|22695.4|22683.4|22694.2|22682.2|22695.4|22683.4|22694.2|22682.2|5
1754671310000|2025-08-08 16:41:50|22695.3|22683.3|22699.2|22687.2|22702.9|22690.9|22695.3|22683.3|11
1754671320000|2025-08-08 16:42:00|22700.6|22688.6|22700.3|22688.3|22700.6|22688.6|22697.1|22685.1|7
1754671330000|2025-08-08 16:42:10|22699.7|22687.7|22697.6|22685.6|22699.7|22687.7|22692.8|22680.8|7
1754671340000|2025-08-08 16:42:20|22696.5|22684.5|22697.8|22685.8|22701.3|22689.3|22696.5|22684.5|3
1754671350000|2025-08-08 16:42:30|22699.9|22687.9|22703.8|22691.8|22705.1|22693.1|22699.9|22687.9|5
1754671360000|2025-08-08 16:42:40|22705.1|22693.1|22698.8|22686.8|22705.1|22693.1|22697.6|22685.6|4
1754671370000|2025-08-08 16:42:50|22697.8|22685.8|22693.8|22681.8|22700.1|22688.1|22692.8|22680.8|6
1754671380000|2025-08-08 16:43:00|22692.8|22680.8|22680.3|22668.3|22693.8|22681.8|22680.3|22668.3|23
1754671390000|2025-08-08 16:43:10|22681.3|22669.3|22689|22677|22690.3|22678.3|22680.3|22668.3|8
1754671400000|2025-08-08 16:43:20|22689.2|22677.2|22686.3|22674.3|22689.2|22677.2|22684.4|22672.4|5
1754671410000|2025-08-08 16:43:30|22686.5|22674.5|22683.8|22671.8|22688.8|22676.8|22682.8|22670.8|9
1754671420000|2025-08-08 16:43:40|22682.8|22670.8|22677.8|22665.8|22683.8|22671.8|22675.3|22663.3|23
1754671430000|2025-08-08 16:43:50|22680.3|22668.3|22681.3|22669.3|22681.3|22669.3|22679.2|22667.2|5
1754671440000|2025-08-08 16:44:00|22680.3|22668.3|22680.3|22668.3|22681.3|22669.3|22680.3|22668.3|1
1754671450000|2025-08-08 16:44:10|22682.6|22670.6|22675.3|22663.3|22684.2|22672.2|22675.3|22663.3|9
1754671460000|2025-08-08 16:44:20|22676.3|22664.3|22676.3|22664.3|22680.3|22668.3|22675.3|22663.3|8
1754671470000|2025-08-08 16:44:30|22675.3|22663.3|22678.8|22666.8|22680.3|22668.3|22672.6|22660.6|6
1754671480000|2025-08-08 16:44:40|22680.1|22668.1|22678.8|22666.8|22680.1|22668.1|22678.8|22666.8|3
1754671490000|2025-08-08 16:44:50|22680.1|22668.1|22680.3|22668.3|22681.3|22669.3|22678.8|22666.8|4
1754671500000|2025-08-08 16:45:00|22679.2|22667.2|22672.8|22660.8|22680.3|22668.3|22672.8|22660.8|2
1754671520000|2025-08-08 16:45:20|22672.6|22660.6|22677.6|22665.6|22678.8|22666.8|22665.6|22653.6|22
1754671530000|2025-08-08 16:45:30|22677.8|22665.8|22680.3|22668.3|22682.8|22670.8|22676.5|22664.5|8
1754671540000|2025-08-08 16:45:40|22681.3|22669.3|22682.6|22670.6|22682.6|22670.6|22680.3|22668.3|3
1754671550000|2025-08-08 16:45:50|22683|22671|22687.8|22675.8|22688.8|22676.8|22683|22671|3
1754671560000|2025-08-08 16:46:00|22688.8|22676.8|22686.3|22674.3|22688.8|22676.8|22682.8|22670.8|9
1754671570000|2025-08-08 16:46:10|22685.3|22673.3|22680.3|22668.3|22685.3|22673.3|22680.3|22668.3|4
1754671580000|2025-08-08 16:46:20|22680.5|22668.5|22683.8|22671.8|22683.8|22671.8|22680.5|22668.5|4
1754671590000|2025-08-08 16:46:30|22685.3|22673.3|22682.8|22670.8|22685.3|22673.3|22682.8|22670.8|1
1754671600000|2025-08-08 16:46:40|22684|22672|22681.5|22669.5|22686.1|22674.1|22681.5|22669.5|7
1754671610000|2025-08-08 16:46:50|22683.8|22671.8|22685.3|22673.3|22685.3|22673.3|22680.3|22668.3|6
1754671620000|2025-08-08 16:47:00|22686.3|22674.3|22691.3|22679.3|22691.3|22679.3|22684.9|22672.9|4
1754671630000|2025-08-08 16:47:10|22690.3|22678.3|22697.6|22685.6|22697.8|22685.8|22689.2|22677.2|11
1754671640000|2025-08-08 16:47:20|22697.8|22685.8|22694.2|22682.2|22697.8|22685.8|22694.2|22682.2|0
1754671650000|2025-08-08 16:47:30|22695.3|22683.3|22691.7|22679.7|22695.3|22683.3|22691.7|22679.7|4
1754671660000|2025-08-08 16:47:40|22692.8|22680.8|22701.7|22689.7|22702.8|22690.8|22688.8|22676.8|3
1754671670000|2025-08-08 16:47:50|22700.6|22688.6|22700.3|22688.3|22700.6|22688.6|22699.2|22687.2|3
1754671680000|2025-08-08 16:48:00|22700.5|22688.5|22702.8|22690.8|22705.5|22693.5|22700.5|22688.5|6
1754671690000|2025-08-08 16:48:10|22701.7|22689.7|22701.3|22689.3|22701.7|22689.7|22700.3|22688.3|2
1754671700000|2025-08-08 16:48:20|22701.5|22689.5|22705.3|22693.3|22705.3|22693.3|22701.5|22689.5|2
1754671710000|2025-08-08 16:48:30|22705.7|22693.7|22704.2|22692.2|22708.8|22696.8|22704.2|22692.2|6
1754671720000|2025-08-08 16:48:40|22705.3|22693.3|22705.3|22693.3|22705.3|22693.3|22702.8|22690.8|5
1754671730000|2025-08-08 16:48:50|22701.7|22689.7|22700.5|22688.5|22702.8|22690.8|22700.5|22688.5|4
1754671740000|2025-08-08 16:49:00|22700.1|22688.1|22697.4|22685.4|22700.3|22688.3|22695.3|22683.3|38
1754671750000|2025-08-08 16:49:10|22697.6|22685.6|22697.6|22685.6|22698.8|22686.8|22697.6|22685.6|3
1754671760000|2025-08-08 16:49:20|22697.4|22685.4|22692.6|22680.6|22697.4|22685.4|22692.4|22680.4|1
1754671770000|2025-08-08 16:49:30|22690.1|22678.1|22687.4|22675.4|22690.1|22678.1|22686.1|22674.1|5
1754671780000|2025-08-08 16:49:40|22689.9|22677.9|22691.1|22679.1|22692|22680|22687.4|22675.4|11
1754671790000|2025-08-08 16:49:50|22692.4|22680.4|22694.9|22682.9|22694.9|22682.9|22692.4|22680.4|4
1754671800000|2025-08-08 16:50:00|22697|22685|22695.9|22683.9|22701.1|22689.1|22694.9|22682.9|8
1754671810000|2025-08-08 16:50:10|22694.9|22682.9|22692.4|22680.4|22694.9|22682.9|22692.4|22680.4|5
1754671830000|2025-08-08 16:50:30|22691.3|22679.3|22693.8|22681.8|22693.8|22681.8|22691.3|22679.3|5
1754671840000|2025-08-08 16:50:40|22692.8|22680.8|22693.8|22681.8|22695.1|22683.1|22692.8|22680.8|5
1754671850000|2025-08-08 16:50:50|22694.9|22682.9|22696.1|22684.1|22697|22685|22692.4|22680.4|21
1754671860000|2025-08-08 16:51:00|22697.4|22685.4|22698.6|22686.6|22698.6|22686.6|22697.4|22685.4|0
1754671870000|2025-08-08 16:51:10|22700.9|22688.9|22696.1|22684.1|22700.9|22688.9|22694.9|22682.9|2
1754671880000|2025-08-08 16:51:20|22696.3|22684.3|22715.7|22703.7|22717.4|22705.4|22696.3|22684.3|8
1754671890000|2025-08-08 16:51:30|22712.4|22700.4|22712.4|22700.4|22718.4|22706.4|22712.4|22700.4|4
1754671900000|2025-08-08 16:51:40|22708.8|22696.8|22713.2|22701.2|22713.2|22701.2|22708.8|22696.8|26
1754671910000|2025-08-08 16:51:50|22713.4|22701.4|22719.3|22707.3|22719.3|22707.3|22713.4|22701.4|20
1754671920000|2025-08-08 16:52:00|22719.5|22707.5|22730.6|22718.6|22730.6|22718.6|22719.5|22707.5|5
1754671930000|2025-08-08 16:52:10|22731.8|22719.8|22729.3|22717.3|22734.1|22722.1|22729.3|22717.3|6
1754671940000|2025-08-08 16:52:20|22731.6|22719.6|22725.6|22713.6|22731.6|22719.6|22725.6|22713.6|4
1754671950000|2025-08-08 16:52:30|22726.6|22714.6|22725.6|22713.6|22729.1|22717.1|22725.6|22713.6|4
1754671960000|2025-08-08 16:52:40|22726.6|22714.6|22724.1|22712.1|22726.6|22714.6|22724.1|22712.1|2
1754671970000|2025-08-08 16:52:50|22724.5|22712.5|22725.6|22713.6|22725.6|22713.6|22724.5|22712.5|2
1754671980000|2025-08-08 16:53:00|22724.1|22712.1|22721.6|22709.6|22724.1|22712.1|22719.3|22707.3|5
1754671990000|2025-08-08 16:53:10|22720.4|22708.4|22717.9|22705.9|22720.4|22708.4|22715.6|22703.6|3
1754672000000|2025-08-08 16:53:20|22718.1|22706.1|22716.6|22704.6|22718.1|22706.1|22713.1|22701.1|3
1754672010000|2025-08-08 16:53:30|22719.1|22707.1|22725.6|22713.6|22727.7|22715.7|22719.1|22707.1|12
1754672020000|2025-08-08 16:53:40|22725.8|22713.8|22731.6|22719.6|22731.6|22719.6|22725.8|22713.8|6
1754672030000|2025-08-08 16:53:50|22731.2|22719.2|22743.1|22731.1|22745.2|22733.2|22729.1|22717.1|5
1754672040000|2025-08-08 16:54:00|22738.8|22726.8|22741.6|22729.6|22741.6|22729.6|22736.6|22724.6|8
1754672050000|2025-08-08 16:54:10|22740.6|22728.6|22743.1|22731.1|22747.7|22735.7|22739.1|22727.1|4
1754672060000|2025-08-08 16:54:20|22742.7|22730.7|22743.1|22731.1|22744.1|22732.1|22738.1|22726.1|2
1754672070000|2025-08-08 16:54:30|22742.9|22730.9|22741.6|22729.6|22743.1|22731.1|22740.6|22728.6|0
1754672080000|2025-08-08 16:54:40|22740.6|22728.6|22736.8|22724.8|22740.6|22728.6|22736.8|22724.8|2
1754672090000|2025-08-08 16:54:50|22734.3|22722.3|22737|22725|22738.1|22726.1|22734.3|22722.3|12
1754672100000|2025-08-08 16:55:00|22736.8|22724.8|22748.1|22736.1|22750.2|22738.2|22736.6|22724.6|5
1754672110000|2025-08-08 16:55:10|22747.9|22735.9|22745.6|22733.6|22747.9|22735.9|22745.6|22733.6|1
1754672120000|2025-08-08 16:55:20|22742.9|22730.9|22735.6|22723.6|22742.9|22730.9|22735.6|22723.6|9
1754672130000|2025-08-08 16:55:30|22735.4|22723.4|22733.1|22721.1|22735.4|22723.4|22732.9|22720.9|1
1754672140000|2025-08-08 16:55:40|22734.1|22722.1|22743.1|22731.1|22745.2|22733.2|22733.1|22721.1|4
1754672150000|2025-08-08 16:55:50|22745.6|22733.6|22741.8|22729.8|22745.6|22733.6|22741.8|22729.8|3
1754672160000|2025-08-08 16:56:00|22741.6|22729.6|22743.1|22731.1|22745.4|22733.4|22741.6|22729.6|2
1754672170000|2025-08-08 16:56:10|22744.1|22732.1|22755.6|22743.6|22755.6|22743.6|22744.1|22732.1|7
1754672180000|2025-08-08 16:56:20|22756.6|22744.6|22759.1|22747.1|22759.1|22747.1|22754.1|22742.1|5
1754672190000|2025-08-08 16:56:30|22755.2|22743.2|22757.7|22745.7|22757.7|22745.7|22754.1|22742.1|9
1754672200000|2025-08-08 16:56:40|22755.4|22743.4|22748.1|22736.1|22755.4|22743.4|22747.9|22735.9|4
1754672210000|2025-08-08 16:56:50|22747.9|22735.9|22752.7|22740.7|22752.7|22740.7|22747.9|22735.9|1
1754672220000|2025-08-08 16:57:00|22752.9|22740.9|22754.1|22742.1|22754.1|22742.1|22750.6|22738.6|1
1754672230000|2025-08-08 16:57:10|22753.1|22741.1|22752.9|22740.9|22754.1|22742.1|22751.6|22739.6|2
1754672240000|2025-08-08 16:57:20|22753.1|22741.1|22758.7|22746.7|22758.7|22746.7|22752.9|22740.9|6
1754672250000|2025-08-08 16:57:30|22756.6|22744.6|22762.7|22750.7|22762.9|22750.9|22754.1|22742.1|10
1754672260000|2025-08-08 16:57:40|22764.1|22752.1|22761.4|22749.4|22764.1|22752.1|22759.1|22747.1|7
1754672270000|2025-08-08 16:57:50|22758.7|22746.7|22758.7|22746.7|22758.7|22746.7|22758.7|22746.7|9
1754672280000|2025-08-08 16:58:00|22759.1|22747.1|22763.7|22751.7|22763.7|22751.7|22759.1|22747.1|4
1754672290000|2025-08-08 16:58:10|22758.7|22746.7|22761.2|22749.2|22762.7|22750.7|22758.7|22746.7|2
1754672300000|2025-08-08 16:58:20|22760.2|22748.2|22761.2|22749.2|22762.3|22750.3|22757.7|22745.7|37
1754672310000|2025-08-08 16:58:30|22760.9|22748.9|22763.4|22751.4|22763.4|22751.4|22759.8|22747.8|19
1754672320000|2025-08-08 16:58:40|22762.3|22750.3|22763.4|22751.4|22765.9|22753.9|22762.1|22750.1|2
1754672330000|2025-08-08 16:58:50|22762.3|22750.3|22762.3|22750.3|22763.4|22751.4|22762.3|22750.3|0
1754672340000|2025-08-08 16:59:00|22761.2|22749.2|22763.4|22751.4|22763.4|22751.4|22761.2|22749.2|0
1754672350000|2025-08-08 16:59:10|22765.9|22753.9|22762.3|22750.3|22766|22754|22762.3|22750.3|6
1754672360000|2025-08-08 16:59:20|22762.1|22750.1|22755.9|22743.9|22762.1|22750.1|22754.8|22742.8|8
1754672370000|2025-08-08 16:59:30|22754.8|22742.8|22759.4|22747.4|22759.4|22747.4|22754.8|22742.8|3
1754672380000|2025-08-08 16:59:40|22758.4|22746.4|22757.3|22745.3|22759.4|22747.4|22757.3|22745.3|2
1754672390000|2025-08-08 16:59:50|22758.4|22746.4|22760.9|22748.9|22760.9|22748.9|22758.4|22746.4|2
1754672400000|2025-08-08 17:00:00|22757.3|22745.3|22758.4|22746.4|22758.4|22746.4|22757.3|22745.3|3
1754672410000|2025-08-08 17:00:10|22757.3|22745.3|22768.4|22756.4|22769.6|22757.6|22757.3|22745.3|9
1754672420000|2025-08-08 17:00:20|22769.4|22757.4|22768|22756|22770.9|22758.9|22766.9|22754.9|8
1754672430000|2025-08-08 17:00:30|22770.7|22758.7|22771.7|22759.7|22773|22761|22769.4|22757.4|8
1754672440000|2025-08-08 17:00:40|22770.5|22758.5|22773.8|22761.8|22773.8|22761.8|22770.5|22758.5|35
1754672450000|2025-08-08 17:00:50|22773.6|22761.6|22776.5|22764.5|22779.9|22767.9|22772.6|22760.6|3
1754672460000|2025-08-08 17:01:00|22777.6|22765.6|22775.1|22763.1|22777.6|22765.6|22770.3|22758.3|4
1754672470000|2025-08-08 17:01:10|22773.8|22761.8|22774|22762|22778.4|22766.4|22773.8|22761.8|36
1754672480000|2025-08-08 17:01:20|22773.8|22761.8|22772.6|22760.6|22775.1|22763.1|22771.5|22759.5|21
1754672490000|2025-08-08 17:01:30|22772.4|22760.4|22770.5|22758.5|22772.4|22760.4|22765.3|22753.3|11
1754672500000|2025-08-08 17:01:40|22771.3|22759.3|22775.1|22763.1|22775.3|22763.3|22770.3|22758.3|2
1754672510000|2025-08-08 17:01:50|22775.3|22763.3|22765.9|22753.9|22780.5|22768.5|22765.9|22753.9|29
1754672520000|2025-08-08 17:02:00|22763.4|22751.4|22750.2|22738.2|22764.6|22752.6|22748.7|22736.7|17
1754672530000|2025-08-08 17:02:10|22751.4|22739.4|22749.6|22737.6|22752.5|22740.5|22747.7|22735.7|34
1754672540000|2025-08-08 17:02:20|22749.4|22737.4|22755.9|22743.9|22755.9|22743.9|22749.4|22737.4|12
1754672550000|2025-08-08 17:02:30|22758.4|22746.4|22768.6|22756.6|22768.6|22756.6|22758.4|22746.4|8
1754672560000|2025-08-08 17:02:40|22762.3|22750.3|22768.4|22756.4|22769.8|22757.8|22762.3|22750.3|5
1754672570000|2025-08-08 17:02:50|22768.2|22756.2|22762.3|22750.3|22768.2|22756.2|22754.6|22742.6|17
1754672580000|2025-08-08 17:03:00|22762.1|22750.1|22762.3|22750.3|22763.4|22751.4|22761.2|22749.2|2
1754672590000|2025-08-08 17:03:10|22763.4|22751.4|22760.9|22748.9|22763.4|22751.4|22759.8|22747.8|3
1754672600000|2025-08-08 17:03:20|22762.1|22750.1|22755.9|22743.9|22762.1|22750.1|22753.6|22741.6|2
1754672610000|2025-08-08 17:03:30|22754.8|22742.8|22760|22748|22760|22748|22753.6|22741.6|18
1754672620000|2025-08-08 17:03:40|22759.8|22747.8|22758.7|22746.7|22759.8|22747.8|22756.2|22744.2|2
1754672630000|2025-08-08 17:03:50|22757.7|22745.7|22755.2|22743.2|22762.3|22750.3|22755.2|22743.2|3
1754672640000|2025-08-08 17:04:00|22757.5|22745.5|22763.7|22751.7|22765|22753|22757.5|22745.5|5
1754672660000|2025-08-08 17:04:20|22765|22753|22771.2|22759.2|22772.3|22760.3|22763.7|22751.7|7
1754672670000|2025-08-08 17:04:30|22772.3|22760.3|22765.2|22753.2|22772.3|22760.3|22760.2|22748.2|8
1754672680000|2025-08-08 17:04:40|22765|22753|22750.2|22738.2|22766.2|22754.2|22750.2|22738.2|8
1754672690000|2025-08-08 17:04:50|22748.7|22736.7|22745|22733|22750|22738|22742.7|22730.7|4
1754672700000|2025-08-08 17:05:00|22744.8|22732.8|22749.8|22737.8|22749.8|22737.8|22742.5|22730.5|7
1754672710000|2025-08-08 17:05:10|22747.3|22735.3|22742.5|22730.5|22747.3|22735.3|22742.5|22730.5|5
1754672720000|2025-08-08 17:05:20|22742.7|22730.7|22744.8|22732.8|22745|22733|22742.7|22730.7|3
1754672740000|2025-08-08 17:05:40|22743.8|22731.8|22745.2|22733.2|22746.3|22734.3|22743.8|22731.8|2
1754672750000|2025-08-08 17:05:50|22745|22733|22742.5|22730.5|22745|22733|22742.5|22730.5|2
1754672760000|2025-08-08 17:06:00|22744.6|22732.6|22754.8|22742.8|22754.8|22742.8|22744.6|22732.6|7
1754672770000|2025-08-08 17:06:10|22753.8|22741.8|22745.2|22733.2|22754.8|22742.8|22745.2|22733.2|4
1754672780000|2025-08-08 17:06:20|22748.8|22736.8|22747.5|22735.5|22748.8|22736.8|22746.3|22734.3|4
1754672790000|2025-08-08 17:06:30|22758.6|22746.6|22758.8|22746.8|22759.8|22747.8|22757.5|22745.5|15
1754672800000|2025-08-08 17:06:40|22758.6|22746.6|22754.8|22742.8|22758.6|22746.6|22753.8|22741.8|5
1754672810000|2025-08-08 17:06:50|22756.1|22744.1|22756.3|22744.3|22756.3|22744.3|22755|22743|0
1754672820000|2025-08-08 17:07:00|22755.2|22743.2|22750|22738|22756.3|22744.3|22748.8|22736.8|4
1754672830000|2025-08-08 17:07:10|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|2
1754672840000|2025-08-08 17:07:20|22750|22738|22745.2|22733.2|22750.2|22738.2|22745.2|22733.2|2
1754672850000|2025-08-08 17:07:30|22746.3|22734.3|22745|22733|22746.3|22734.3|22745|22733|0
1754672860000|2025-08-08 17:07:40|22743.8|22731.8|22743.8|22731.8|22743.8|22731.8|22741.3|22729.3|4
1754672870000|2025-08-08 17:07:50|22739.8|22727.8|22738.8|22726.8|22742.3|22730.3|22737.7|22725.7|22
1754672880000|2025-08-08 17:08:00|22741.1|22729.1|22742.3|22730.3|22742.5|22730.5|22740|22728|2
1754672890000|2025-08-08 17:08:10|22741.3|22729.3|22747.5|22735.5|22747.5|22735.5|22741.3|22729.3|7
1754672900000|2025-08-08 17:08:20|22748.6|22736.6|22747.3|22735.3|22748.8|22736.8|22743.8|22731.8|4
1754672910000|2025-08-08 17:08:30|22747.5|22735.5|22746.3|22734.3|22748.8|22736.8|22746.3|22734.3|1
1754672920000|2025-08-08 17:08:40|22745.2|22733.2|22745|22733|22745.2|22733.2|22745|22733|1
1754672930000|2025-08-08 17:08:50|22745.2|22733.2|22747.3|22735.3|22751.1|22739.1|22745.2|22733.2|9
1754672940000|2025-08-08 17:09:00|22750.9|22738.9|22753.6|22741.6|22753.6|22741.6|22749.8|22737.8|8
1754672950000|2025-08-08 17:09:10|22753.4|22741.4|22749.8|22737.8|22754.8|22742.8|22749.8|22737.8|0
1754672960000|2025-08-08 17:09:20|22748.6|22736.6|22746.3|22734.3|22748.8|22736.8|22745.2|22733.2|2
1754672970000|2025-08-08 17:09:30|22746.1|22734.1|22746.1|22734.1|22746.1|22734.1|22746.1|22734.1|0
1754672980000|2025-08-08 17:09:40|22743.8|22731.8|22751.3|22739.3|22751.3|22739.3|22743.8|22731.8|6
1754672990000|2025-08-08 17:09:50|22750|22738|22744.8|22732.8|22751.3|22739.3|22743.8|22731.8|5
1754673000000|2025-08-08 17:10:00|22744.6|22732.6|22744.8|22732.8|22752.3|22740.3|22744.6|22732.6|16
1754673010000|2025-08-08 17:10:10|22745|22733|22740.9|22728.9|22746.3|22734.3|22740.9|22728.9|7
1754673020000|2025-08-08 17:10:20|22741.1|22729.1|22739.8|22727.8|22741.1|22729.1|22736.5|22724.5|5
1754673030000|2025-08-08 17:10:30|22740|22728|22729.8|22717.8|22741.1|22729.1|22729.8|22717.8|3
1754673040000|2025-08-08 17:10:40|22729.4|22717.4|22729.4|22717.4|22729.4|22717.4|22729.4|22717.4|0
1754673050000|2025-08-08 17:10:50|22728.4|22716.4|22720.9|22708.9|22728.4|22716.4|22720.9|22708.9|13
1754673060000|2025-08-08 17:11:00|22721.9|22709.9|22714.8|22702.8|22723.4|22711.4|22714.8|22702.8|13
1754673070000|2025-08-08 17:11:10|22713.6|22701.6|22715.9|22703.9|22717.1|22705.1|22713.4|22701.4|5
1754673080000|2025-08-08 17:11:20|22713.4|22701.4|22716.9|22704.9|22716.9|22704.9|22713.4|22701.4|6
1754673090000|2025-08-08 17:11:30|22715.7|22703.7|22714.8|22702.8|22715.9|22703.9|22714.8|22702.8|1
1754673100000|2025-08-08 17:11:40|22715.2|22703.2|22722.3|22710.3|22722.3|22710.3|22715.2|22703.2|11
1754673110000|2025-08-08 17:11:50|22722.1|22710.1|22727.1|22715.1|22727.1|22715.1|22721.9|22709.9|2
1754673120000|2025-08-08 17:12:00|22727.3|22715.3|22735.7|22723.7|22735.7|22723.7|22727.3|22715.3|5
1754673130000|2025-08-08 17:12:10|22730.7|22718.7|22724.8|22712.8|22730.9|22718.9|22724.8|22712.8|5
1754673140000|2025-08-08 17:12:20|22725.9|22713.9|22724.8|22712.8|22725.9|22713.9|22724.6|22712.6|3
1754673150000|2025-08-08 17:12:30|22725|22713|22725.9|22713.9|22728.4|22716.4|22724.8|22712.8|0
1754673160000|2025-08-08 17:12:40|22724.8|22712.8|22723.4|22711.4|22725.9|22713.9|22723.4|22711.4|3
1754673170000|2025-08-08 17:12:50|22718.4|22706.4|22717.3|22705.3|22719.4|22707.4|22715.9|22703.9|7
1754673180000|2025-08-08 17:13:00|22718.4|22706.4|22718.4|22706.4|22718.4|22706.4|22717.3|22705.3|0
1754673190000|2025-08-08 17:13:10|22717.3|22705.3|22720.9|22708.9|22720.9|22708.9|22715.9|22703.9|7
1754673200000|2025-08-08 17:13:20|22721.1|22709.1|22721.9|22709.9|22722.1|22710.1|22719.8|22707.8|2
1754673210000|2025-08-08 17:13:30|22722.1|22710.1|22728.4|22716.4|22728.4|22716.4|22720.9|22708.9|3
1754673220000|2025-08-08 17:13:40|22727.3|22715.3|22728.4|22716.4|22728.4|22716.4|22727.3|22715.3|0
1754673230000|2025-08-08 17:13:50|22725.9|22713.9|22724.6|22712.6|22727.3|22715.3|22723.4|22711.4|4
1754673240000|2025-08-08 17:14:00|22723.6|22711.6|22729.4|22717.4|22729.4|22717.4|22723.4|22711.4|7
1754673250000|2025-08-08 17:14:10|22725.9|22713.9|22725.9|22713.9|22726.9|22714.9|22725.9|22713.9|2
1754673260000|2025-08-08 17:14:20|22726.9|22714.9|22725.9|22713.9|22726.9|22714.9|22725.9|22713.9|2
1754673270000|2025-08-08 17:14:30|22725.7|22713.7|22724.8|22712.8|22725.9|22713.9|22718.8|22706.8|9
1754673280000|2025-08-08 17:14:40|22725.9|22713.9|22723.4|22711.4|22726.9|22714.9|22723.4|22711.4|4
1754673290000|2025-08-08 17:14:50|22723.6|22711.6|22724.6|22712.6|22728.2|22716.2|22723.4|22711.4|3
1754673300000|2025-08-08 17:15:00|22724.8|22712.8|22729.6|22717.6|22730.9|22718.9|22724.6|22712.6|8
1754673310000|2025-08-08 17:15:10|||||||||2
1754673320000|2025-08-08 17:15:20|22729.8|22717.8|22728.4|22716.4|22729.8|22717.8|22728.4|22716.4|12
1754673330000|2025-08-08 17:15:30|22725.9|22713.9|22723.4|22711.4|22725.9|22713.9|22723.4|22711.4|1
1754673340000|2025-08-08 17:15:40|22721.3|22709.3|22722.5|22710.5|22726.1|22714.1|22721.1|22709.1|10
1754673350000|2025-08-08 17:15:50|22720.2|22708.2|22720|22708|22721.3|22709.3|22720|22708|2
1754673360000|2025-08-08 17:16:00|22721.1|22709.1|22722.3|22710.3|22722.3|22710.3|22720|22708|2
1754673370000|2025-08-08 17:16:10|22720|22708|22719.8|22707.8|22722.3|22710.3|22718.8|22706.8|9
1754673380000|2025-08-08 17:16:20|22721.1|22709.1|22721.3|22709.3|22721.3|22709.3|22721.1|22709.1|2
1754673390000|2025-08-08 17:16:30|22722.5|22710.5|22722.5|22710.5|22723.8|22711.8|22722.5|22710.5|5
1754673400000|2025-08-08 17:16:40|22721.3|22709.3|22718.8|22706.8|22721.3|22709.3|22718.8|22706.8|2
1754673410000|2025-08-08 17:16:50|22719.8|22707.8|22721.3|22709.3|22722.3|22710.3|22719.8|22707.8|5
1754673420000|2025-08-08 17:17:00|22723.8|22711.8|22726.3|22714.3|22726.3|22714.3|22722.7|22710.7|11
1754673430000|2025-08-08 17:17:10|22722|22710|22722|22710|22722|22710|22722|22710|2
1754673440000|2025-08-08 17:17:20|22721.5|22709.5|22726.3|22714.3|22726.3|22714.3|22721.5|22709.5|3
1754673450000|2025-08-08 17:17:30|22728.6|22716.6|22733.8|22721.8|22733.8|22721.8|22728.6|22716.6|9
1754673460000|2025-08-08 17:17:40|22734|22722|22733.8|22721.8|22736.1|22724.1|22733.8|22721.8|2
1754673470000|2025-08-08 17:17:50|22730.2|22718.2|22729.8|22717.8|22731.3|22719.3|22728.8|22716.8|8
1754673480000|2025-08-08 17:18:00|22731.1|22719.1|22729.8|22717.8|22731.1|22719.1|22729.8|22717.8|1
1754673490000|2025-08-08 17:18:10|22728.8|22716.8|22728.8|22716.8|22728.8|22716.8|22728.6|22716.6|3
1754673500000|2025-08-08 17:18:20|22728.6|22716.6|22728.8|22716.8|22729.8|22717.8|22728.6|22716.6|6
1754673510000|2025-08-08 17:18:30|22730.9|22718.9|22735.7|22723.7|22735.7|22723.7|22729.8|22717.8|10
1754673520000|2025-08-08 17:18:40|22738.4|22726.4|22733.4|22721.4|22739.4|22727.4|22733.2|22721.2|6
1754673530000|2025-08-08 17:18:50|22734.4|22722.4|22736.9|22724.9|22738.2|22726.2|22733.4|22721.4|21
1754673540000|2025-08-08 17:19:00|22735.9|22723.9|22736.9|22724.9|22736.9|22724.9|22734.6|22722.6|0
1754673550000|2025-08-08 17:19:10|22735.7|22723.7|22733.4|22721.4|22735.7|22723.7|22733.4|22721.4|2
1754673560000|2025-08-08 17:19:20|22734.4|22722.4|22730.9|22718.9|22735.7|22723.7|22729.8|22717.8|8
1754673570000|2025-08-08 17:19:30|22734.8|22722.8|22736.9|22724.9|22736.9|22724.9|22734.8|22722.8|4
1754673580000|2025-08-08 17:19:40|22737.1|22725.1|22738.2|22726.2|22738.2|22726.2|22737.1|22725.1|0
1754673590000|2025-08-08 17:19:50|22739.4|22727.4|22736.9|22724.9|22740.7|22728.7|22736.9|22724.9|1
1754673600000|2025-08-08 17:20:00|22734.6|22722.6|22730.9|22718.9|22735.9|22723.9|22730.9|22718.9|4
1754673610000|2025-08-08 17:20:10|22732.1|22720.1|22731.9|22719.9|22733.4|22721.4|22731.9|22719.9|5
1754673620000|2025-08-08 17:20:20|22733|22721|22729.6|22717.6|22734.4|22722.4|22729.6|22717.6|7
1754673630000|2025-08-08 17:20:30|22733.4|22721.4|22731.9|22719.9|22733.4|22721.4|22731.9|22719.9|1
1754673640000|2025-08-08 17:20:40|22734.4|22722.4|22738.2|22726.2|22738.2|22726.2|22734.4|22722.4|7
1754673650000|2025-08-08 17:20:50|22736.9|22724.9|22737.1|22725.1|22738.2|22726.2|22736.9|22724.9|0
1754673660000|2025-08-08 17:21:00|22736.9|22724.9|22733.4|22721.4|22736.9|22724.9|22733.4|22721.4|1
1754673670000|2025-08-08 17:21:10|22732.3|22720.3|22733.4|22721.4|22735.7|22723.7|22732.3|22720.3|4
1754673680000|2025-08-08 17:21:20|22734.4|22722.4|22733.4|22721.4|22734.4|22722.4|22731.9|22719.9|1
1754673690000|2025-08-08 17:21:30|22733.2|22721.2|22729.6|22717.6|22733.4|22721.4|22729.6|22717.6|2
1754673700000|2025-08-08 17:21:40|22728.6|22716.6|22733.4|22721.4|22733.4|22721.4|22728.6|22716.6|8
1754673710000|2025-08-08 17:21:50|22735.9|22723.9|22738|22726|22739.5|22727.5|22735.9|22723.9|17
1754673720000|2025-08-08 17:22:00|22740.5|22728.5|22743.2|22731.2|22744.3|22732.3|22738.4|22726.4|10
1754673730000|2025-08-08 17:22:10|22748.4|22736.4|22752|22740|22754.1|22742.1|22748.4|22736.4|12
1754673740000|2025-08-08 17:22:20|22750.7|22738.7|22755.5|22743.5|22755.5|22743.5|22750.7|22738.7|5
1754673750000|2025-08-08 17:22:30|22754.5|22742.5|22751.1|22739.1|22754.6|22742.6|22751.1|22739.1|7
1754673760000|2025-08-08 17:22:40|22752.1|22740.1|22750.9|22738.9|22752.3|22740.3|22750.9|22738.9|10
1754673770000|2025-08-08 17:22:50|22752|22740|22745.9|22733.9|22752|22740|22745.9|22733.9|6
1754673780000|2025-08-08 17:23:00|22744.8|22732.8|22743.2|22731.2|22746.6|22734.6|22743|22731|5
1754673790000|2025-08-08 17:23:10|22743|22731|22745.5|22733.5|22745.5|22733.5|22739.5|22727.5|7
1754673800000|2025-08-08 17:23:20|22744.5|22732.5|22745.5|22733.5|22745.5|22733.5|22744.5|22732.5|0
1754673810000|2025-08-08 17:23:30|22745.9|22733.9|22754.5|22742.5|22755.5|22743.5|22745.9|22733.9|7
1754673820000|2025-08-08 17:23:40|22755.5|22743.5|22754.1|22742.1|22755.5|22743.5|22752|22740|3
1754673830000|2025-08-08 17:23:50|22753|22741|22760.5|22748.5|22760.5|22748.5|22753|22741|3
1754673840000|2025-08-08 17:24:00|22759.5|22747.5|22770.3|22758.3|22772.6|22760.6|22759.3|22747.3|7
1754673850000|2025-08-08 17:24:10|22771.4|22759.4|22772|22760|22772|22760|22769.1|22757.1|1
1754673860000|2025-08-08 17:24:20|22771.6|22759.6|22768|22756|22771.6|22759.6|22768|22756|1
1754673870000|2025-08-08 17:24:30|22769.1|22757.1|22758|22746|22769.1|22757.1|22758|22746|8
1754673880000|2025-08-08 17:24:40|22759.1|22747.1|22766.6|22754.6|22766.6|22754.6|22756.6|22744.6|6
1754673890000|2025-08-08 17:24:50|22765.3|22753.3|22764.1|22752.1|22765.3|22753.3|22761.8|22749.8|0
1754673900000|2025-08-08 17:25:00|22762|22750|22762|22750|22764.1|22752.1|22762|22750|1
1754673910000|2025-08-08 17:25:10|22763|22751|22768|22756|22768|22756|22762|22750|5
1754673920000|2025-08-08 17:25:20|22769.3|22757.3|22769.1|22757.1|22770.5|22758.5|22767|22755|4
1754673930000|2025-08-08 17:25:30|22769.3|22757.3|22765.3|22753.3|22769.3|22757.3|22765.3|22753.3|1
1754673940000|2025-08-08 17:25:40|22766.6|22754.6|22759.3|22747.3|22766.8|22754.8|22759.3|22747.3|4
1754673950000|2025-08-08 17:25:50|22761.6|22749.6|22758|22746|22761.6|22749.6|22758|22746|5
1754673960000|2025-08-08 17:26:00|22759.5|22747.5|22760.5|22748.5|22762|22750|22759.3|22747.3|8
1754673970000|2025-08-08 17:26:10|22759.5|22747.5|22756.6|22744.6|22759.5|22747.5|22755.5|22743.5|4
1754673980000|2025-08-08 17:26:20|22755.5|22743.5|22756.8|22744.8|22756.8|22744.8|22755.5|22743.5|0
1754673990000|2025-08-08 17:26:30|22758.4|22746.4|22748.4|22736.4|22758.4|22746.4|22748.2|22736.2|3
1754674000000|2025-08-08 17:26:40|22748.6|22736.6|22750.5|22738.5|22754.3|22742.3|22748.6|22736.6|13
1754674010000|2025-08-08 17:26:50|22751.8|22739.8|22749.3|22737.3|22751.8|22739.8|22749.3|22737.3|1
1754674020000|2025-08-08 17:27:00|22748.2|22736.2|22747|22735|22748.2|22736.2|22744.5|22732.5|2
1754674030000|2025-08-08 17:27:10|22745.7|22733.7|22744.5|22732.5|22745.7|22733.7|22744.5|22732.5|2
1754674040000|2025-08-08 17:27:20|22747|22735|22744.5|22732.5|22747|22735|22744.5|22732.5|4
1754674050000|2025-08-08 17:27:30|22740.5|22728.5|22741.8|22729.8|22741.8|22729.8|22740.5|22728.5|2
1754674060000|2025-08-08 17:27:40|22743.9|22731.9|22742.3|22730.3|22744.5|22732.5|22742.3|22730.3|2
1754674070000|2025-08-08 17:27:50|22744.5|22732.5|22744.5|22732.5|22744.7|22732.7|22744.5|22732.5|6
1754674080000|2025-08-08 17:28:00|22743.4|22731.4|22742.3|22730.3|22743.4|22731.4|22742.3|22730.3|0
1754674090000|2025-08-08 17:28:10|22743.4|22731.4|22745.7|22733.7|22745.7|22733.7|22742|22730|1
1754674100000|2025-08-08 17:28:20|22748.2|22736.2|22757|22745|22757|22745|22748.2|22736.2|7
1754674110000|2025-08-08 17:28:30|22755.9|22743.9|22752|22740|22755.9|22743.9|22752|22740|5
1754674120000|2025-08-08 17:28:40|22752.2|22740.2|22752|22740|22752.2|22740.2|22752|22740|0
1754674130000|2025-08-08 17:28:50|22752.2|22740.2|22752.2|22740.2|22753.4|22741.4|22752.2|22740.2|2
1754674140000|2025-08-08 17:29:00|22752.4|22740.4|22752.4|22740.4|22754.5|22742.5|22752.2|22740.2|2
1754674150000|2025-08-08 17:29:10|22752.2|22740.2|22752|22740|22752.2|22740.2|22752|22740|0
1754674160000|2025-08-08 17:29:20|22750.9|22738.9|22749.5|22737.5|22750.9|22738.9|22749.5|22737.5|2
1754674170000|2025-08-08 17:29:30|22749.7|22737.7|22749.5|22737.5|22749.7|22737.7|22749.5|22737.5|0
1754674180000|2025-08-08 17:29:40|22749.7|22737.7|22745.9|22733.9|22749.7|22737.7|22745.9|22733.9|1
1754674190000|2025-08-08 17:29:50|22743.6|22731.6|22744.9|22732.9|22744.9|22732.9|22743.6|22731.6|5
1754674200000|2025-08-08 17:30:00|22744.5|22732.5|22727.4|22715.4|22744.7|22732.7|22727.4|22715.4|21
1754674210000|2025-08-08 17:30:10|22726.1|22714.1|22724.9|22712.9|22727.4|22715.4|22724.9|22712.9|4
1754674220000|2025-08-08 17:30:20|22725.2|22713.2|22722.2|22710.2|22725.2|22713.2|22718.4|22706.4|10
1754674230000|2025-08-08 17:30:30|22722.4|22710.4|22722.4|22710.4|22723.4|22711.4|22721.3|22709.3|5
1754674250000|2025-08-08 17:30:50|22724.7|22712.7|22722.4|22710.4|22729.7|22717.7|22722.4|22710.4|9
1754674260000|2025-08-08 17:31:00|22719.9|22707.9|22714.9|22702.9|22720.7|22708.7|22714.9|22702.9|13
1754674270000|2025-08-08 17:31:10|22719.5|22707.5|22719.5|22707.5|22720.7|22708.7|22717.2|22705.2|4
1754674280000|2025-08-08 17:31:20|22720.7|22708.7|22722|22710|22723.4|22711.4|22719.5|22707.5|4
1754674290000|2025-08-08 17:31:30|22721.6|22709.6|22719.1|22707.1|22722|22710|22719.1|22707.1|4
1754674300000|2025-08-08 17:31:40|22721.6|22709.6|22719.1|22707.1|22721.6|22709.6|22716.6|22704.6|22
1754674310000|2025-08-08 17:31:50|22719.5|22707.5|22721.4|22709.4|22721.6|22709.6|22719.1|22707.1|5
1754674320000|2025-08-08 17:32:00|22722.4|22710.4|22722.6|22710.6|22722.6|22710.6|22722.4|22710.4|1
1754674330000|2025-08-08 17:32:10|22722.8|22710.8|22718.9|22706.9|22728.7|22716.7|22718.9|22706.9|17
1754674340000|2025-08-08 17:32:20|22721.2|22709.2|22713.9|22701.9|22721.2|22709.2|22713.9|22701.9|9
1754674350000|2025-08-08 17:32:30|22713.7|22701.7|22713.9|22701.9|22713.9|22701.9|22713.7|22701.7|1
1754674360000|2025-08-08 17:32:40|22713.7|22701.7|22716.4|22704.4|22716.4|22704.4|22713.7|22701.7|1
1754674370000|2025-08-08 17:32:50|22716.6|22704.6|22720.3|22708.3|22720.3|22708.3|22716.6|22704.6|6
1754674380000|2025-08-08 17:33:00|22720.7|22708.7|22728.2|22716.2|22729.1|22717.1|22720.7|22708.7|4
1754674390000|2025-08-08 17:33:10|22729.3|22717.3|22721.8|22709.8|22731.8|22719.8|22721.8|22709.8|10
1754674400000|2025-08-08 17:33:20|22723|22711|22717|22705|22724.1|22712.1|22717|22705|3
1754674410000|2025-08-08 17:33:30|22716.8|22704.8|22714.5|22702.5|22716.8|22704.8|22714.5|22702.5|2
1754674420000|2025-08-08 17:33:40|22715.5|22703.5|22715.5|22703.5|22716.6|22704.6|22715.5|22703.5|2
1754674430000|2025-08-08 17:33:50|22718|22706|22720.5|22708.5|22720.5|22708.5|22718|22706|5
1754674440000|2025-08-08 17:34:00|22719.5|22707.5|22724.5|22712.5|22724.5|22712.5|22716.8|22704.8|4
1754674450000|2025-08-08 17:34:10|22726.6|22714.6|22723|22711|22726.6|22714.6|22723|22711|1
1754674460000|2025-08-08 17:34:20|22720.9|22708.9|22720.7|22708.7|22720.9|22708.9|22718.4|22706.4|10
1754674470000|2025-08-08 17:34:30|22720.9|22708.9|22725.5|22713.5|22725.5|22713.5|22720.9|22708.9|17
1754674480000|2025-08-08 17:34:40|22729.1|22717.1|22724.7|22712.7|22730.3|22718.3|22724.5|22712.5|26
1754674490000|2025-08-08 17:34:50|22726.8|22714.8|22727|22715|22727|22715|22726.8|22714.8|0
1754674500000|2025-08-08 17:35:00|22724.7|22712.7|22724.7|22712.7|22724.7|22712.7|22724.7|22712.7|1
1754674510000|2025-08-08 17:35:10|22725.7|22713.7|22727.2|22715.2|22727.2|22715.2|22724.7|22712.7|2
1754674520000|2025-08-08 17:35:20|22727.4|22715.4|22719.9|22707.9|22727.4|22715.4|22719.9|22707.9|10
1754674530000|2025-08-08 17:35:30|22719.5|22707.5|22714.5|22702.5|22719.5|22707.5|22714.5|22702.5|17
1754674540000|2025-08-08 17:35:40|22702.2|22690.2|22696.8|22684.8|22702.2|22690.2|22696.8|22684.8|18
1754674550000|2025-08-08 17:35:50|22699.1|22687.1|22697|22685|22700.1|22688.1|22697|22685|2
1754674560000|2025-08-08 17:36:00|22699.1|22687.1|22684.5|22672.5|22699.1|22687.1|22684.5|22672.5|10
1754674570000|2025-08-08 17:36:10|22683.7|22671.7|22671.8|22659.8|22683.7|22671.7|22671.8|22659.8|26
1754674580000|2025-08-08 17:36:20|22670.5|22658.5|22666.6|22654.6|22670.5|22658.5|22664.3|22652.3|22
1754674590000|2025-08-08 17:36:30|22667.6|22655.6|22674.1|22662.1|22675.3|22663.3|22667.6|22655.6|9
1754674600000|2025-08-08 17:36:40|22675.3|22663.3|22674.1|22662.1|22675.3|22663.3|22674.1|22662.1|3
1754674610000|2025-08-08 17:36:50|22675.1|22663.1|22676.6|22664.6|22676.6|22664.6|22674.1|22662.1|3
1754674620000|2025-08-08 17:37:00|22674.3|22662.3|22666.4|22654.4|22674.3|22662.3|22666.4|22654.4|8
1754674630000|2025-08-08 17:37:10|22665.1|22653.1|22655.5|22643.5|22666.2|22654.2|22654.1|22642.1|39
1754674640000|2025-08-08 17:37:20|22658.9|22646.9|22658.2|22646.2|22658.9|22646.9|22655.7|22643.7|9
1754674650000|2025-08-08 17:37:30|22658|22646|22655.5|22643.5|22658|22646|22654.5|22642.5|9
1754674660000|2025-08-08 17:37:40|22654.3|22642.3|22651.6|22639.6|22654.3|22642.3|22651.6|22639.6|6
1754674670000|2025-08-08 17:37:50|22652.8|22640.8|22652.8|22640.8|22656.8|22644.8|22652.8|22640.8|8
1754674680000|2025-08-08 17:38:00|22652.5|22640.5|22651.4|22639.4|22652.5|22640.5|22650.3|22638.3|4
1754674690000|2025-08-08 17:38:10|22650.1|22638.1|22638.9|22626.9|22650.1|22638.1|22637.6|22625.6|22
1754674700000|2025-08-08 17:38:20|22640|22628|22639.8|22627.8|22640|22628|22639.8|22627.8|5
1754674710000|2025-08-08 17:38:30|22640.1|22628.1|22643.7|22631.7|22644.3|22632.3|22640.1|22628.1|5
1754674720000|2025-08-08 17:38:40|22644.8|22632.8|22648.7|22636.7|22648.7|22636.7|22644.8|22632.8|9
1754674730000|2025-08-08 17:38:50|22647.7|22635.7|22648.7|22636.7|22648.7|22636.7|22647.7|22635.7|3
1754674740000|2025-08-08 17:39:00|||||||||1
1754674750000|2025-08-08 17:39:10|22648.9|22636.9|22646.6|22634.6|22648.9|22636.9|22646.6|22634.6|4
1754674760000|2025-08-08 17:39:20|22646.4|22634.4|22645.2|22633.2|22646.6|22634.6|22645.2|22633.2|15
1754674770000|2025-08-08 17:39:30|22645.3|22633.3|22648.7|22636.7|22648.7|22636.7|22645.2|22633.2|14
1754674780000|2025-08-08 17:39:40|22650.3|22638.3|22650|22638|22650.3|22638.3|22650|22638|3
1754674790000|2025-08-08 17:39:50|22648.9|22636.9|22646.6|22634.6|22648.9|22636.9|22646.6|22634.6|3
1754674800000|2025-08-08 17:40:00|22646.4|22634.4|22638|22626|22646.4|22634.4|22638|22626|16
1754674810000|2025-08-08 17:40:10|22639.1|22627.1|22639.5|22627.5|22639.5|22627.5|22636.4|22624.4|10
1754674820000|2025-08-08 17:40:20|22639.1|22627.1|22641.8|22629.8|22641.8|22629.8|22637|22625|27
1754674830000|2025-08-08 17:40:30|22644.3|22632.3|22649.1|22637.1|22649.1|22637.1|22644.3|22632.3|16
1754674840000|2025-08-08 17:40:40|22648|22636|22649.1|22637.1|22649.1|22637.1|22648|22636|3
1754674850000|2025-08-08 17:40:50|22649.3|22637.3|22646.8|22634.8|22650.3|22638.3|22645.5|22633.5|5
1754674860000|2025-08-08 17:41:00|22647.8|22635.8|22649.1|22637.1|22649.1|22637.1|22647.8|22635.8|5
1754674870000|2025-08-08 17:41:10|22648|22636|22646.6|22634.6|22649.1|22637.1|22645.5|22633.5|4
1754674880000|2025-08-08 17:41:20|22645.5|22633.5|22646.6|22634.6|22646.6|22634.6|22645.5|22633.5|2
1754674890000|2025-08-08 17:41:30|22646.8|22634.8|22646.8|22634.8|22647.7|22635.7|22646.6|22634.6|4
1754674900000|2025-08-08 17:41:40|22644.3|22632.3|22645.5|22633.5|22646.6|22634.6|22644.1|22632.1|15
1754674910000|2025-08-08 17:41:50|22645.3|22633.3|22657|22645|22663.2|22651.2|22644.5|22632.5|49
1754674920000|2025-08-08 17:42:00|22658|22646|22656.8|22644.8|22669.3|22657.3|22656.8|22644.8|26
1754674930000|2025-08-08 17:42:10|22659.5|22647.5|22661.6|22649.6|22661.6|22649.6|22659.5|22647.5|3
1754674940000|2025-08-08 17:42:20|22655.7|22643.7|22654.5|22642.5|22655.7|22643.7|22654.5|22642.5|8
1754674950000|2025-08-08 17:42:30|22652|22640|22642.4|22630.4|22652|22640|22642.4|22630.4|29
1754674960000|2025-08-08 17:42:40|22642.6|22630.6|22642|22630|22643.6|22631.6|22642|22630|7
1754674970000|2025-08-08 17:42:50|22639.3|22627.3|22639.3|22627.3|22642|22630|22638|22626|11
1754674980000|2025-08-08 17:43:00|22638.2|22626.2|22634.1|22622.1|22638.2|22626.2|22634.1|22622.1|7
1754674990000|2025-08-08 17:43:10|22636.6|22624.6|22635.5|22623.5|22636.8|22624.8|22633|22621|20
1754675000000|2025-08-08 17:43:20|22638|22626|22639.5|22627.5|22639.5|22627.5|22638|22626|19
1754675010000|2025-08-08 17:43:30|22638.4|22626.4|22644.5|22632.5|22645.5|22633.5|22638.4|22626.4|15
1754675020000|2025-08-08 17:43:40|22643.2|22631.2|22647.4|22635.4|22648.4|22636.4|22643.2|22631.2|8
1754675030000|2025-08-08 17:43:50|22647.2|22635.2|22647|22635|22647.2|22635.2|22642.2|22630.2|5
1754675040000|2025-08-08 17:44:00|22647.2|22635.2|22646.1|22634.1|22647.2|22635.2|22644.7|22632.7|6
1754675050000|2025-08-08 17:44:10|22645.9|22633.9|22649.7|22637.7|22649.7|22637.7|22644.9|22632.9|2
1754675060000|2025-08-08 17:44:20|22652.2|22640.2|22647.4|22635.4|22655.7|22643.7|22647.2|22635.2|7
1754675070000|2025-08-08 17:44:30|22656.8|22644.8|22650.9|22638.9|22657|22645|22648.6|22636.6|6
1754675080000|2025-08-08 17:44:40|22649.7|22637.7|22639.5|22627.5|22650.7|22638.7|22635.9|22623.9|10
1754675090000|2025-08-08 17:44:50|22638.4|22626.4|22637.2|22625.2|22638.4|22626.4|22634.5|22622.5|11
1754675100000|2025-08-08 17:45:00|22637|22625|22637|22625|22637|22625|22637|22625|1
1754675110000|2025-08-08 17:45:10|22636.1|22624.1|22625.1|22613.1|22637|22625|22625.1|22613.1|42
1754675120000|2025-08-08 17:45:20|22627.4|22615.4|22622.8|22610.8|22628|22616|22621.5|22609.5|38
1754675130000|2025-08-08 17:45:30|22623.2|22611.2|22620.7|22608.7|22623.2|22611.2|22620.7|22608.7|15
1754675140000|2025-08-08 17:45:40|22620.5|22608.5|22625.7|22613.7|22626.9|22614.9|22620.5|22608.5|4
1754675150000|2025-08-08 17:45:50|22626|22614|22633|22621|22633|22621|22626|22614|11
1754675160000|2025-08-08 17:46:00|22634.2|22622.2|22630.3|22618.3|22635.3|22623.3|22630.3|22618.3|19
1754675170000|2025-08-08 17:46:10|22623.4|22611.4|22624|22612|22627.8|22615.8|22623|22611|19
1754675180000|2025-08-08 17:46:20|22625.3|22613.3|22623|22611|22629|22617|22623|22611|25
1754675190000|2025-08-08 17:46:30|22617.8|22605.8|22617.4|22605.4|22619.2|22607.2|22613.4|22601.4|46
1754675200000|2025-08-08 17:46:40|22617.6|22605.6|22613|22601|22617.8|22605.8|22613|22601|19
1754675210000|2025-08-08 17:46:50|22616.1|22604.1|22612.8|22600.8|22616.1|22604.1|22612.4|22600.4|23
1754675220000|2025-08-08 17:47:00|22614.2|22602.2|22617.8|22605.8|22617.8|22605.8|22614.2|22602.2|8
1754675230000|2025-08-08 17:47:10|22616.5|22604.5|22608|22596|22616.5|22604.5|22607.8|22595.8|24
1754675240000|2025-08-08 17:47:20|22610.5|22598.5|22613.2|22601.2|22613.2|22601.2|22608|22596|39
1754675250000|2025-08-08 17:47:30|22614.6|22602.6|22613.4|22601.4|22614.6|22602.6|22612.1|22600.1|6
1754675260000|2025-08-08 17:47:40|22613.2|22601.2|22608.4|22596.4|22613.2|22601.2|22603.4|22591.4|33
1754675270000|2025-08-08 17:47:50|22606.9|22594.9|22600.7|22588.7|22607.1|22595.1|22599.4|22587.4|32
1754675280000|2025-08-08 17:48:00|22601.7|22589.7|22603.2|22591.2|22603.2|22591.2|22599.4|22587.4|64
1754675290000|2025-08-08 17:48:10|22604.2|22592.2|22610.7|22598.7|22610.7|22598.7|22604.2|22592.2|11
1754675300000|2025-08-08 17:48:20|22610.5|22598.5|22610.9|22598.9|22611.5|22599.5|22610.5|22598.5|9
1754675310000|2025-08-08 17:48:30|22609.8|22597.8|22618.2|22606.2|22618.4|22606.4|22609.6|22597.6|28
1754675320000|2025-08-08 17:48:40|22618.4|22606.4|22620.7|22608.7|22620.7|22608.7|22618.4|22606.4|3
1754675330000|2025-08-08 17:48:50|22620.5|22608.5|22620.3|22608.3|22621.3|22609.3|22618.2|22606.2|14
1754675340000|2025-08-08 17:49:00|22618.2|22606.2|22606.1|22594.1|22618.2|22606.2|22606.1|22594.1|8
1754675350000|2025-08-08 17:49:10|22605|22593|22600.9|22588.9|22605|22593|22600.9|22588.9|4
1754675360000|2025-08-08 17:49:20|22599.6|22587.6|22603.6|22591.6|22604.6|22592.6|22599.6|22587.6|47
1754675370000|2025-08-08 17:49:30|22604.6|22592.6|22613.2|22601.2|22613.4|22601.4|22602.1|22590.1|24
1754675380000|2025-08-08 17:49:40|22612.1|22600.1|22606.1|22594.1|22613.2|22601.2|22603.6|22591.6|14
1754675390000|2025-08-08 17:49:50|22611.1|22599.1|22613.2|22601.2|22613.6|22601.6|22608.6|22596.6|18
1754675400000|2025-08-08 17:50:00|22611.1|22599.1|22603.4|22591.4|22611.1|22599.1|22603.4|22591.4|43
1754675410000|2025-08-08 17:50:10|22603.2|22591.2|22602.5|22590.5|22604.6|22592.6|22599.6|22587.6|31
1754675420000|2025-08-08 17:50:20|22602.3|22590.3|22603.6|22591.6|22605.9|22593.9|22601.2|22589.2|17
1754675430000|2025-08-08 17:50:30|22602.3|22590.3|22606.4|22594.4|22606.4|22594.4|22596.1|22584.1|28
1754675440000|2025-08-08 17:50:40|22604.3|22592.3|22605|22593|22606.4|22594.4|22601.4|22589.4|34
1754675450000|2025-08-08 17:50:50|22603.9|22591.9|22602.7|22590.7|22606.3|22594.3|22599.3|22587.3|24
1754675460000|2025-08-08 17:51:00|22602.5|22590.5|22608.9|22596.9|22608.9|22596.9|22602.5|22590.5|15
1754675470000|2025-08-08 17:51:10|22607.9|22595.9|22614.1|22602.1|22614.1|22602.1|22605.4|22593.4|25
1754675480000|2025-08-08 17:51:20|22614.3|22602.3|22614.3|22602.3|22616.8|22604.8|22614.3|22602.3|7
1754675490000|2025-08-08 17:51:30|22613.9|22601.9|22611.6|22599.6|22615|22603|22611.4|22599.4|3
1754675500000|2025-08-08 17:51:40|22611.8|22599.8|22609.1|22597.1|22611.8|22599.8|22606.6|22594.6|9
1754675510000|2025-08-08 17:51:50|22610.2|22598.2|22604.1|22592.1|22610.2|22598.2|22600.6|22588.6|10
1754675520000|2025-08-08 17:52:00|22604.3|22592.3|22614.3|22602.3|22614.3|22602.3|22604.1|22592.1|12
1754675530000|2025-08-08 17:52:10|22611.8|22599.8|22618.1|22606.1|22618.1|22606.1|22611.8|22599.8|20
1754675540000|2025-08-08 17:52:20|22619.3|22607.3|22624.3|22612.3|22624.3|22612.3|22619.3|22607.3|22
1754675550000|2025-08-08 17:52:30|22620.8|22608.8|22631.8|22619.8|22632.9|22620.9|22620.8|22608.8|18
1754675560000|2025-08-08 17:52:40|22633.1|22621.1|22626.8|22614.8|22633.1|22621.1|22625.8|22613.8|14
1754675570000|2025-08-08 17:52:50|22625.8|22613.8|22624.5|22612.5|22626.8|22614.8|22621.8|22609.8|20
1754675580000|2025-08-08 17:53:00|22624.3|22612.3|22624.3|22612.3|22624.5|22612.5|22624.3|22612.3|4
1754675590000|2025-08-08 17:53:10|22622.2|22610.2|22619.5|22607.5|22623.1|22611.1|22619.3|22607.3|7
1754675600000|2025-08-08 17:53:20|22619.3|22607.3|22612.2|22600.2|22619.5|22607.5|22612.2|22600.2|18
1754675610000|2025-08-08 17:53:30|22614.7|22602.7|22607.2|22595.2|22614.7|22602.7|22607.2|22595.2|14
1754675620000|2025-08-08 17:53:40|22609.7|22597.7|22608.3|22596.3|22609.7|22597.7|22608.3|22596.3|9
1754675630000|2025-08-08 17:53:50|22609.5|22597.5|22612.2|22600.2|22613.3|22601.3|22609.5|22597.5|19
1754675640000|2025-08-08 17:54:00|22617|22605|22617.2|22605.2|22619.5|22607.5|22617|22605|15
1754675650000|2025-08-08 17:54:10|22613.9|22601.9|22617|22605|22617.2|22605.2|22612.2|22600.2|26
1754675660000|2025-08-08 17:54:20|22617.2|22605.2|22614.7|22602.7|22617.2|22605.2|22614.7|22602.7|12
1754675670000|2025-08-08 17:54:30|22615.8|22603.8|22619.3|22607.3|22619.5|22607.5|22615.8|22603.8|15
1754675680000|2025-08-08 17:54:40|22623.8|22611.8|22628.1|22616.1|22628.3|22616.3|22623.8|22611.8|79
1754675690000|2025-08-08 17:54:50|22627.9|22615.9|22627.9|22615.9|22627.9|22615.9|22621.8|22609.8|22
1754675700000|2025-08-08 17:55:00|22628.1|22616.1|22647.9|22635.9|22649.5|22637.5|22628.1|22616.1|63
1754675710000|2025-08-08 17:55:10|22649.1|22637.1|22645.4|22633.4|22651.5|22639.5|22643.3|22631.3|22
1754675720000|2025-08-08 17:55:20|22649|22637|22654.3|22642.3|22655.4|22643.4|22646.5|22634.5|38
1754675730000|2025-08-08 17:55:30|22654.1|22642.1|22656.8|22644.8|22658.1|22646.1|22651.6|22639.6|33
1754675740000|2025-08-08 17:55:40|22657.9|22645.9|22659.3|22647.3|22665.4|22653.4|22655.4|22643.4|82
1754675750000|2025-08-08 17:55:50|22660.4|22648.4|22655.4|22643.4|22660.4|22648.4|22655.4|22643.4|18
1754675760000|2025-08-08 17:56:00|22657.9|22645.9|22649.3|22637.3|22657.9|22645.9|22649.3|22637.3|23
1754675770000|2025-08-08 17:56:10|22649.1|22637.1|22641.5|22629.5|22652.9|22640.9|22639.1|22627.1|32
1754675780000|2025-08-08 17:56:20|22646.5|22634.5|22662.9|22650.9|22662.9|22650.9|22646.5|22634.5|38
1754675790000|2025-08-08 17:56:30|22661.8|22649.8|22662.5|22650.5|22662.9|22650.9|22660.2|22648.2|128
1754675800000|2025-08-08 17:56:40|22661.3|22649.3|22688.8|22676.8|22690.9|22678.9|22656.5|22644.5|178
1754675810000|2025-08-08 17:56:50|22688.6|22676.6|22670|22658|22688.6|22676.6|22665.4|22653.4|42
1754675820000|2025-08-08 17:57:00|22671.1|22659.1|22665.2|22653.2|22671.3|22659.3|22665.2|22653.2|26
1754675830000|2025-08-08 17:57:10|22666.3|22654.3|22664.3|22652.3|22666.3|22654.3|22664.3|22652.3|22
1754675840000|2025-08-08 17:57:20|22665.4|22653.4|22667.9|22655.9|22668.1|22656.1|22660|22648|39
1754675850000|2025-08-08 17:57:30|22667.7|22655.7|22676.5|22664.5|22677.5|22665.5|22667.7|22655.7|59
1754675860000|2025-08-08 17:57:40|22676.3|22664.3|22664|22652|22676.3|22664.3|22664|22652|8
1754675870000|2025-08-08 17:57:50|22657.7|22645.7|22652|22640|22659.8|22647.8|22651|22639|77
1754675880000|2025-08-08 17:58:00|22653.1|22641.1|22651|22639|22653.5|22641.5|22651|22639|58
1754675890000|2025-08-08 17:58:10|22648.9|22636.9|22646.8|22634.8|22648.9|22636.9|22646.8|22634.8|180
1754675900000|2025-08-08 17:58:20|22644.7|22632.7|22644.7|22632.7|22644.7|22632.7|22644.7|22632.7|29
1754675910000|2025-08-08 17:58:30|22642|22630|22640.9|22628.9|22642.3|22630.3|22639.5|22627.5|236
1754675920000|2025-08-08 17:58:40|22644.7|22632.7|22639.7|22627.7|22644.7|22632.7|22639.7|22627.7|23
1754675930000|2025-08-08 17:58:50|22638.2|22626.2|22637|22625|22641.8|22629.8|22637|22625|115
1754675940000|2025-08-08 17:59:00|22634.7|22622.7|22635.7|22623.7|22635.7|22623.7|22634.7|22622.7|22
1754675950000|2025-08-08 17:59:10|22636.8|22624.8|22624.8|22612.8|22637.2|22625.2|22624.8|22612.8|53
1754675960000|2025-08-08 17:59:20|22624.5|22612.5|22631.6|22619.6|22631.6|22619.6|22624.3|22612.3|51
1754675970000|2025-08-08 17:59:30|22629.5|22617.5|22635.8|22623.8|22635.8|22623.8|22627.2|22615.2|224
1754675980000|2025-08-08 17:59:40|22633.3|22621.3|22635|22623|22642.7|22630.7|22632.7|22620.7|223
1754675990000|2025-08-08 17:59:50|22635.2|22623.2|22634.8|22622.8|22642.3|22630.3|22634.8|22622.8|285
1754676000000|2025-08-08 18:00:00|22629.7|22617.7|22628.8|22616.8|22634.8|22622.8|22627.3|22615.3|121
1754676010000|2025-08-08 18:00:10|22628.6|22616.6|22627.3|22615.3|22628.8|22616.8|22624.8|22612.8|61
1754676020000|2025-08-08 18:00:20|22628.6|22616.6|22627.3|22615.3|22630|22618|22627.3|22615.3|41
1754676030000|2025-08-08 18:00:30|22625.9|22613.9|22625.9|22613.9|22626.3|22614.3|22625.9|22613.9|6
1754676040000|2025-08-08 18:00:40|22624.8|22612.8|22623.8|22611.8|22625|22613|22622.5|22610.5|34
1754676050000|2025-08-08 18:00:50|22624.2|22612.2|22625.2|22613.2|22627.7|22615.7|22624.2|22612.2|33
1754676060000|2025-08-08 18:01:00|22626.3|22614.3|22627.7|22615.7|22627.7|22615.7|22626.3|22614.3|12
1754676070000|2025-08-08 18:01:10|22627.9|22615.9|22625.4|22613.4|22636.3|22624.3|22625.4|22613.4|119
1754676080000|2025-08-08 18:01:20|22624.2|22612.2|22630.4|22618.4|22632.7|22620.7|22624.2|22612.2|44
1754676090000|2025-08-08 18:01:30|22631.5|22619.5|22634.2|22622.2|22634.2|22622.2|22631.5|22619.5|10
1754676100000|2025-08-08 18:01:40|22636.7|22624.7|22644.6|22632.6|22644.6|22632.6|22636.7|22624.7|19
1754676110000|2025-08-08 18:01:50|22646.7|22634.7|22647.1|22635.1|22647.1|22635.1|22644.6|22632.6|12
1754676120000|2025-08-08 18:02:00|22648.1|22636.1|22649.2|22637.2|22651.7|22639.7|22647.9|22635.9|26
1754676130000|2025-08-08 18:02:10|22648.1|22636.1|22644.2|22632.2|22648.1|22636.1|22642.1|22630.1|11
1754676140000|2025-08-08 18:02:20|22644.4|22632.4|22633.3|22621.3|22644.6|22632.6|22633.3|22621.3|35
1754676150000|2025-08-08 18:02:30|22632.1|22620.1|22638.3|22626.3|22639.4|22627.4|22630.6|22618.6|45
1754676160000|2025-08-08 18:02:40|22639.6|22627.6|22639.4|22627.4|22641.9|22629.9|22639.4|22627.4|7
1754676170000|2025-08-08 18:02:50|22639.6|22627.6|22634.6|22622.6|22639.6|22627.6|22634.6|22622.6|38
1754676180000|2025-08-08 18:03:00|22634.4|22622.4|22636.9|22624.9|22638.3|22626.3|22633.3|22621.3|46
1754676190000|2025-08-08 18:03:10|22637.1|22625.1|22642.1|22630.1|22644.4|22632.4|22637.1|22625.1|7
1754676200000|2025-08-08 18:03:20|22644.4|22632.4|22639.6|22627.6|22644.4|22632.4|22639.2|22627.2|8
1754676210000|2025-08-08 18:03:30|22638.3|22626.3|22638.5|22626.5|22638.5|22626.5|22638.3|22626.3|3
1754676220000|2025-08-08 18:03:40|22638.3|22626.3|22645.6|22633.6|22645.6|22633.6|22638.3|22626.3|62
1754676230000|2025-08-08 18:03:50|22646.7|22634.7|22644.6|22632.6|22646.9|22634.9|22643.3|22631.3|13
1754676240000|2025-08-08 18:04:00|22643.5|22631.5|22644.8|22632.8|22644.8|22632.8|22643.3|22631.3|6
1754676250000|2025-08-08 18:04:10|22644.6|22632.6|22644.2|22632.2|22645.8|22633.8|22642.1|22630.1|54
1754676260000|2025-08-08 18:04:20|22643.1|22631.1|22647.1|22635.1|22647.1|22635.1|22642.1|22630.1|19
1754676270000|2025-08-08 18:04:30|22646.9|22634.9|22650.8|22638.8|22652.1|22640.1|22644.4|22632.4|15
1754676280000|2025-08-08 18:04:40|22652.1|22640.1|22655.4|22643.4|22655.8|22643.8|22650.8|22638.8|15
1754676290000|2025-08-08 18:04:50|22654.4|22642.4|22637.3|22625.3|22654.4|22642.4|22636.4|22624.4|95
1754919000000|2025-08-11 13:30:00|22659.5|22647.5|22686|22674|22737|22720.2|22656.5|22644.5|175
1754919010000|2025-08-11 13:30:10|22686.5|22674.5|22709.5|22697.5|22718|22706|22686.5|22674.5|51
1754919020000|2025-08-11 13:30:20|22708.2|22696.2|22686.2|22674.2|22722.7|22710.7|22683.7|22671.7|50
1754919030000|2025-08-11 13:30:30|22684|22672|22679.5|22667.5|22703.5|22691.5|22675.2|22663.2|69
1754919040000|2025-08-11 13:30:40|22680.5|22668.5|22687|22675|22692.2|22680.2|22680.5|22668.5|58
1754919050000|2025-08-11 13:30:50|22687.2|22675.2|22718.2|22706.2|22719.7|22707.7|22683.5|22671.5|45
1754919060000|2025-08-11 13:31:00|22719.7|22707.7|22739|22727|22740.2|22728.2|22719.7|22707.7|35
1754919070000|2025-08-11 13:31:10|22738|22726|22732.2|22720.2|22739|22727|22731.7|22719.7|36
1754919080000|2025-08-11 13:31:20|22731|22719|22724.5|22712.5|22736|22724|22722.2|22710.2|50
1754919090000|2025-08-11 13:31:30|22725.5|22713.5|22740.2|22728.2|22740.2|22728.2|22721|22709|42
1754919100000|2025-08-11 13:31:40|22738|22726|22734.5|22722.5|22745.5|22733.5|22728.7|22716.7|57
1754919110000|2025-08-11 13:31:50|22731|22719|22744.7|22732.7|22748.2|22736.2|22731|22719|69
1754919120000|2025-08-11 13:32:00|22743.5|22731.5|22754|22742|22755|22743|22740.7|22728.7|45
1754919130000|2025-08-11 13:32:10|22753.7|22741.7|22757|22745|22757.5|22745.5|22749|22737|58
1754919140000|2025-08-11 13:32:20|22757.5|22745.5|22758.2|22746.2|22761.5|22749.5|22750|22738|57
1754919150000|2025-08-11 13:32:30|22757.7|22745.7|22768|22756|22770|22758|22757.7|22745.7|32
1754919160000|2025-08-11 13:32:40|22769|22757|22779.5|22767.5|22779.5|22767.5|22765.2|22753.2|47
1754919170000|2025-08-11 13:32:50|22780.5|22768.5|22782.5|22770.5|22786|22774|22775|22763|30
1754919180000|2025-08-11 13:33:00|22776.2|22764.2|22781.2|22769.2|22787.2|22775.2|22776|22764|69
1754919190000|2025-08-11 13:33:10|22782.5|22770.5|22779.2|22767.2|22783.7|22771.7|22777|22765|43
1754919200000|2025-08-11 13:33:20|22780.2|22768.2|22773.5|22761.5|22780.2|22768.2|22772.2|22760.2|23
1754919210000|2025-08-11 13:33:30|22771.5|22759.5|22762.5|22750.5|22771.5|22759.5|22762.5|22750.5|15
1754919220000|2025-08-11 13:33:40|22761|22749|22743.2|22731.2|22761|22749|22743|22731|24
1754919230000|2025-08-11 13:33:50|22746|22734|22746.5|22734.5|22748.5|22736.5|22740.3|22728.3|17
1754919240000|2025-08-11 13:34:00|22748.5|22736.5|22726.3|22714.3|22748.5|22736.5|22724|22712|16
1754919250000|2025-08-11 13:34:10|22731|22719|22724.8|22712.8|22731|22719|22720.8|22708.8|50
1754919260000|2025-08-11 13:34:20|22723|22711|22728.3|22716.3|22728.3|22716.3|22720.8|22708.8|13
1754919270000|2025-08-11 13:34:30|22734.3|22722.3|22748.5|22736.5|22758.3|22746.3|22733|22721|80
1754919280000|2025-08-11 13:34:40|22747.5|22735.5|22744|22732|22747.5|22735.5|22739|22727|26
1754919290000|2025-08-11 13:34:50|22748.3|22736.3|22752.3|22740.3|22756|22744|22745.8|22733.8|10
1754919300000|2025-08-11 13:35:00|22748.3|22736.3|22739|22727|22757|22745|22739|22727|19
1754919310000|2025-08-11 13:35:10|22740.3|22728.3|22733.8|22721.8|22741.3|22729.3|22725|22713|18
1754919320000|2025-08-11 13:35:20|22735|22723|22727.8|22715.8|22740.3|22728.3|22725.3|22713.3|31
1754919330000|2025-08-11 13:35:30|22731.8|22719.8|22725|22713|22732.3|22720.3|22725|22713|11
1754919340000|2025-08-11 13:35:40|22724.8|22712.8|22715|22703|22728.5|22716.5|22715|22703|14
1754919350000|2025-08-11 13:35:50|22708.5|22696.5|22699.8|22687.8|22708.5|22696.5|22698.5|22686.5|35
1754919360000|2025-08-11 13:36:00|22700.8|22688.8|22709.3|22697.3|22709.3|22697.3|22698.5|22686.5|19
1754919370000|2025-08-11 13:36:10|22708|22696|22711.8|22699.8|22713|22701|22705.5|22693.5|20
1754919380000|2025-08-11 13:36:20|22709.3|22697.3|22709.5|22697.5|22714.3|22702.3|22706.8|22694.8|16
1754919390000|2025-08-11 13:36:30|22710.5|22698.5|22695|22683|22712|22700|22693.8|22681.8|19
1754919400000|2025-08-11 13:36:40|22696|22684|22691.5|22679.5|22697.5|22685.5|22684.3|22672.3|83
1754919410000|2025-08-11 13:36:50|22691.8|22679.8|22692.3|22680.3|22699.5|22687.5|22688.3|22676.3|18
1754919420000|2025-08-11 13:37:00|22694.3|22682.3|22699.5|22687.5|22702.3|22690.3|22694.3|22682.3|15
1754919430000|2025-08-11 13:37:10|22697.3|22685.3|22692.3|22680.3|22697.3|22685.3|22692.3|22680.3|14
1754919440000|2025-08-11 13:37:20|22689.5|22677.5|22697.5|22685.5|22699.5|22687.5|22689.5|22677.5|15
1754919450000|2025-08-11 13:37:30|22697.3|22685.3|22700.5|22688.5|22701.8|22689.8|22694.8|22682.8|23
1754919460000|2025-08-11 13:37:40|22697|22685|22711.8|22699.8|22712|22700|22697|22685|31
1754919470000|2025-08-11 13:37:50|22712|22700|22716.5|22704.5|22720.8|22708.8|22712|22700|26
1754919480000|2025-08-11 13:38:00|22717.5|22705.5|22718.5|22706.5|22718.5|22706.5|22710|22698|18
1754919490000|2025-08-11 13:38:10|22718.8|22706.8|22718.5|22706.5|22721|22709|22718.5|22706.5|6
1754919500000|2025-08-11 13:38:20|22718.3|22706.3|22723.5|22711.5|22723.5|22711.5|22717.3|22705.3|29
1754919510000|2025-08-11 13:38:30|22724.5|22712.5|22723.5|22711.5|22728.3|22716.3|22723.5|22711.5|25
1754919520000|2025-08-11 13:38:40|22724.8|22712.8|22716|22704|22727|22715|22716|22704|9
1754919530000|2025-08-11 13:38:50|22717.3|22705.3|22714.5|22702.5|22723.3|22711.3|22714.5|22702.5|14
1754919540000|2025-08-11 13:39:00|22711.5|22699.5|22698.3|22686.3|22711.5|22699.5|22698.3|22686.3|12
1754919550000|2025-08-11 13:39:10|22697.3|22685.3|22698.3|22686.3|22699.3|22687.3|22697|22685|7
1754919560000|2025-08-11 13:39:20|22697.3|22685.3|22700.5|22688.5|22700.5|22688.5|22696.8|22684.8|11
1754919570000|2025-08-11 13:39:30|22694.5|22682.5|22690.3|22678.3|22694.5|22682.5|22684.5|22672.5|30
1754919580000|2025-08-11 13:39:40|22692.5|22680.5|22681.5|22669.5|22692.8|22680.8|22677.8|22665.8|21
1754919590000|2025-08-11 13:39:50|22682.5|22670.5|22696.5|22684.5|22697.5|22685.5|22680.3|22668.3|28
1754919600000|2025-08-11 13:40:00|22697.5|22685.5|22693.8|22681.8|22697.5|22685.5|22685.3|22673.3|13
1754919610000|2025-08-11 13:40:10|22692.8|22680.8|22681.5|22669.5|22694.8|22682.8|22680.3|22668.3|5
1754919620000|2025-08-11 13:40:20|22680.3|22668.3|22654.8|22642.8|22682.8|22670.8|22654.8|22642.8|64
1754919630000|2025-08-11 13:40:30|22645.5|22633.5|22614.8|22602.8|22645.8|22633.8|22613.8|22601.8|50
1754919640000|2025-08-11 13:40:40|22612.5|22600.5|22614.3|22602.3|22618.5|22606.5|22607|22595|45
1754919650000|2025-08-11 13:40:50|22611.5|22599.5|22606.3|22594.3|22614.3|22602.3|22596.3|22584.3|47
1754919660000|2025-08-11 13:41:00|22611|22599|22621.3|22609.3|22628.3|22616.3|22611|22599|40
1754919670000|2025-08-11 13:41:10|22621|22609|22603.8|22591.8|22625.5|22613.5|22602.8|22590.8|32
1754919680000|2025-08-11 13:41:20|22609|22589|22578|22566|22609|22591.8|22574|22562|57
1754919690000|2025-08-11 13:41:30|22580.8|22568.8|22561.3|22549.3|22584.5|22572.5|22559.8|22547.8|76
1754919700000|2025-08-11 13:41:40|22563.3|22551.3|22549.8|22537.8|22564.5|22552.5|22540|22528|53
1754919710000|2025-08-11 13:41:50|22553.8|22541.8|22561.8|22549.8|22569|22557|22549|22537|84
1754919720000|2025-08-11 13:42:00|22563.3|22551.3|22552.8|22540.8|22569.5|22557.5|22552.8|22540.8|24
1754919730000|2025-08-11 13:42:10|22552.5|22540.5|22551.3|22539.3|22552.5|22540.5|22531.3|22519.3|20
1754919740000|2025-08-11 13:42:20|22552.3|22540.3|22526.5|22514.5|22552.3|22540.3|22526.5|22514|35
1754919750000|2025-08-11 13:42:30|22527.5|22515.5|22551.5|22539.5|22560.3|22548.3|22527.5|22515.5|43
1754919760000|2025-08-11 13:42:40|22552.5|22540.5|22548.8|22536.8|22552.8|22540.8|22545.5|22533.5|8
1754919770000|2025-08-11 13:42:50|22554.3|22542.3|22545.3|22533.3|22560.3|22548.3|22545.3|22533.3|20
1754919780000|2025-08-11 13:43:00|22545.5|22533.5|22545.8|22533.8|22545.8|22533.8|22544.3|22532.3|21
1754919790000|2025-08-11 13:43:10|22545.5|22533.5|22544.5|22532.5|22548|22536|22544.3|22532.3|43
1754919800000|2025-08-11 13:43:20|22545.5|22533.5|22549.3|22537.3|22554.3|22542.3|22545.5|22533.5|55
1754919810000|2025-08-11 13:43:30|22548.8|22536.8|22570.3|22558.3|22570.8|22558.8|22547.8|22535.8|28
1754919820000|2025-08-11 13:43:40|22571.3|22559.3|22576.8|22564.8|22576.8|22564.8|22568|22553.3|15
1754919830000|2025-08-11 13:43:50|22579|22567|22576.3|22564.3|22581.3|22569.3|22574.8|22562.8|28
1754919840000|2025-08-11 13:44:00|22574.3|22562.3|22579.8|22567.8|22579.8|22567.8|22571.3|22559.3|32
1754919850000|2025-08-11 13:44:10|22578.8|22566.8|22573.8|22561.8|22581.5|22569.5|22573.8|22561.8|8
1754919860000|2025-08-11 13:44:20|22558.8|22546.8|22531.3|22519.3|22558.8|22546.8|22529.8|22517.8|23
1754919870000|2025-08-11 13:44:30|22531|22519|22546.3|22534.3|22548.8|22536.8|22531|22519|13
1754919880000|2025-08-11 13:44:40|22547.3|22535.3|22518.8|22506.8|22548.8|22536.8|22516.3|22504.3|31
1754919890000|2025-08-11 13:44:50|22516.5|22504.5|22518.8|22506.8|22523.8|22511.8|22509.8|22497.8|45
1754919900000|2025-08-11 13:45:00|22519.8|22507.8|22512.5|22500.5|22526|22514|22511.3|22499.3|98
1754919910000|2025-08-11 13:45:10|22513.8|22501.8|22506.8|22494.8|22518|22506|22500|22488|16
1754919920000|2025-08-11 13:45:20|22507.8|22495.8|22507.3|22495.3|22511.8|22499.8|22498|22486|13
1754919930000|2025-08-11 13:45:30|22508.3|22496.3|22496.5|22484.5|22510.3|22498.3|22479.8|22467.8|63
1754919940000|2025-08-11 13:45:40|22496.3|22484.3|22499.3|22487.3|22503|22491|22495.3|22477|33
1754919950000|2025-08-11 13:45:50|22500.5|22488.5|22512|22500|22514.5|22502.5|22500.5|22488.5|19
1754919960000|2025-08-11 13:46:00|22513.3|22501.3|22532.5|22520.5|22532.5|22520.5|22513.3|22501.3|42
1754919970000|2025-08-11 13:46:10|22531.5|22519.5|22508.3|22496.3|22531.5|22519.5|22508.3|22496.3|20
1754919980000|2025-08-11 13:46:20|22506.3|22494.3|22477.3|22465.3|22508.8|22496.8|22477.3|22465.3|78
1754919990000|2025-08-11 13:46:30|22477.5|22465.5|22474.3|22462.3|22477.5|22465.5|22471.5|22459.5|21
1754920000000|2025-08-11 13:46:40|22475.5|22463.5|22482.5|22470.5|22485.3|22473.3|22474.3|22462.3|26
1754920010000|2025-08-11 13:46:50|22482.8|22470.8|22481.3|22469.3|22482.8|22470.8|22470.5|22458.5|31
1754920020000|2025-08-11 13:47:00|22481|22469|22480.5|22468.5|22481|22469|22474.5|22462.5|13
1754920030000|2025-08-11 13:47:10|22483|22471|22502|22490|22502|22490|22480.8|22468.8|17
1754920040000|2025-08-11 13:47:20|22501|22489|22498.5|22486.5|22503.3|22491.3|22493|22481|35
1754920050000|2025-08-11 13:47:30|22499.5|22487.5|22498|22486|22503.3|22491.3|22497.5|22485.5|11
1754920060000|2025-08-11 13:47:40|22496|22484|22499.8|22487.8|22511|22499|22496|22484|8
1754920070000|2025-08-11 13:47:50|22500.8|22488.8|22499.8|22487.8|22500.8|22488.8|22496|22484|9
1754920080000|2025-08-11 13:48:00|22497.8|22485.8|22493.5|22481.5|22501|22489|22492|22480|20
1754920090000|2025-08-11 13:48:10|22496|22484|22492.3|22480.3|22496|22484|22492.3|22480.3|14
1754920100000|2025-08-11 13:48:20|22492.5|22480.5|22495.8|22483.8|22497|22485|22483.5|22471.5|27
1754920110000|2025-08-11 13:48:30|22507.8|22495.8|22514.8|22502.8|22514.8|22502.8|22498.8|22486.8|18
1754920120000|2025-08-11 13:48:40|22515|22503|22521|22509|22521|22509|22508.8|22496.8|36
1754920130000|2025-08-11 13:48:50|22519|22507|22511.3|22499.3|22521.3|22509.3|22511|22499|32
1754920140000|2025-08-11 13:49:00|22512.8|22500.8|22508|22496|22518.8|22506.8|22506.8|22494.8|23
1754920150000|2025-08-11 13:49:10|22505.8|22493.8|22499.5|22487.5|22511.5|22499.5|22499.5|22487.5|17
1754920160000|2025-08-11 13:49:20|22499.3|22487.3|22502.3|22490.3|22504.5|22492.5|22490.5|22478.5|27
1754920170000|2025-08-11 13:49:30|22499.8|22487.8|22496.3|22484.3|22514.8|22502.8|22494.5|22482.5|42
1754920180000|2025-08-11 13:49:40|22496.5|22484.5|22510.5|22498.5|22510.8|22498.8|22495.3|22483.3|14
1754920190000|2025-08-11 13:49:50|22511.8|22499.8|22509.3|22497.3|22524|22512|22509.3|22497.3|16
1754920200000|2025-08-11 13:50:00|22510.3|22498.3|22519|22507|22519|22507|22510.3|22498.3|5
1754920210000|2025-08-11 13:50:10|22520|22508|22523.8|22511.8|22526|22514|22519|22507|19
1754920220000|2025-08-11 13:50:20|22524.8|22512.8|22512.8|22500.8|22525|22513|22511.3|22499.3|10
1754920230000|2025-08-11 13:50:30|22513.8|22501.8|22513.5|22501.5|22513.8|22501.8|22508.8|22496.8|11
1754920240000|2025-08-11 13:50:40|22512.3|22500.3|22508.5|22496.5|22516|22504|22508.5|22496.5|15
1754920250000|2025-08-11 13:50:50|22508|22496|22501|22489|22508|22496|22500|22488|7
1754920260000|2025-08-11 13:51:00|22501.3|22489.3|22493.3|22481.3|22501.3|22489.3|22490.8|22478.8|46
1754920270000|2025-08-11 13:51:10|22494.3|22482.3|22493.5|22481.5|22495.8|22483.8|22488|22476|33
1754920280000|2025-08-11 13:51:20|22492.8|22480.8|22476.3|22464.3|22493.5|22481.5|22476.3|22464.3|20
1754920290000|2025-08-11 13:51:30|22476|22464|22474|22462|22476.3|22464.3|22471.5|22459.5|20
1754920300000|2025-08-11 13:51:40|22471.5|22459.5|22469.3|22457.3|22479|22467|22469.3|22457.3|59
1754920310000|2025-08-11 13:51:50|22470.5|22458.5|22469|22457|22479|22467|22466.8|22454.8|21
1754920320000|2025-08-11 13:52:00|22466|22454|22466|22454|22467.3|22455.3|22461.3|22449.3|32
1754920330000|2025-08-11 13:52:10|22464.8|22452.8|22469.3|22457.3|22471.5|22459.5|22464.8|22452.8|19
1754920340000|2025-08-11 13:52:20|22470.3|22458.3|22481.5|22469.5|22481.5|22469.5|22469.8|22457.8|21
1754920350000|2025-08-11 13:52:30|22481.8|22469.8|22485.3|22473.3|22495.5|22483.5|22481.8|22469.8|59
1754920360000|2025-08-11 13:52:40|22485.5|22473.5|22482|22470|22489|22477|22480.8|22468.8|33
1754920370000|2025-08-11 13:52:50|22482.8|22470.8|22490.8|22478.8|22490.8|22478.8|22481.3|22469.3|40
1754920380000|2025-08-11 13:53:00|22489.8|22477.8|22486.3|22474.3|22493.3|22481.3|22486.3|22474.3|16
1754920390000|2025-08-11 13:53:10|22485.8|22473.8|22462.5|22450.5|22486.3|22474.3|22460|22448|14
1754920400000|2025-08-11 13:53:20|22463.5|22451.5|22460.8|22448.8|22466|22454|22456.8|22444.8|33
1754920410000|2025-08-11 13:53:30|22461|22449|22455.8|22443.8|22461|22449|22455.8|22443.8|20
1754920420000|2025-08-11 13:53:40|22458|22446|22471.8|22459.8|22472.5|22460.5|22455.8|22443.8|36
1754920430000|2025-08-11 13:53:50|22465.8|22453.8|22466|22454|22469.3|22457.3|22465.8|22453.8|14
1754920440000|2025-08-11 13:54:00|22469|22457|22458.3|22446.3|22472|22460|22458.3|22446.3|29
1754920450000|2025-08-11 13:54:10|22462|22450|22475.3|22463.3|22475.3|22463.3|22461|22449|40
1754920460000|2025-08-11 13:54:20|22475.5|22463.5|22468.5|22456.5|22480.5|22468.5|22468.3|22456.3|36
1754920470000|2025-08-11 13:54:30|22469.5|22457.5|22456|22444|22469.5|22457.5|22454|22442|44
1754920480000|2025-08-11 13:54:40|22456.3|22444.3|22458.8|22446.8|22461.3|22449.3|22456.3|22444.3|10
1754920490000|2025-08-11 13:54:50|22457.5|22445.5|22454.5|22442.5|22458.5|22446.5|22449.5|22437.5|17
1754920500000|2025-08-11 13:55:00|22453.3|22441.3|22452.5|22440.5|22455|22443|22450|22438|32
1754920510000|2025-08-11 13:55:10|22454.5|22442.5|22455.3|22443.3|22460|22448|22452.5|22440.5|37
1754920520000|2025-08-11 13:55:20|22454.3|22442.3|22475.3|22463.3|22475.3|22463.3|22454.3|22442.3|8
1754920530000|2025-08-11 13:55:30|22476.3|22464.3|22480.3|22468.3|22480.3|22468.3|22473.3|22461.3|30
1754920540000|2025-08-11 13:55:40|22481.3|22469.3|22490.5|22478.5|22490.5|22478.5|22481.3|22469.3|22
1754920550000|2025-08-11 13:55:50|22491|22479|22498.8|22486.8|22499.8|22487.8|22489.3|22477.3|18
1754920560000|2025-08-11 13:56:00|22496.5|22484.5|22478.8|22466.8|22496.5|22484.5|22476|22464|26
1754920570000|2025-08-11 13:56:10|22476.5|22464.5|22458.3|22446.3|22476.5|22464.5|22458.3|22446.3|8
1754920580000|2025-08-11 13:56:20|22457.3|22445.3|22458.3|22446.3|22459.5|22447.5|22455.8|22443.8|15
1754920590000|2025-08-11 13:56:30|22461.1|22449.1|22456.6|22444.6|22465.8|22453.8|22454.1|22442.1|22
1754920600000|2025-08-11 13:56:40|22456.3|22444.3|22454|22442|22460.8|22448.8|22450.6|22438.6|18
1754920610000|2025-08-11 13:56:50|22453.1|22441.1|22452.8|22440.8|22458.1|22446.1|22451.6|22439.6|9
1754920620000|2025-08-11 13:57:00|22456|22444|22458.6|22446.6|22459.8|22447.8|22454.8|22442.8|9
1754920630000|2025-08-11 13:57:10|22462|22450|22462.3|22450.3|22466.1|22454.1|22461.1|22449.1|11
1754920640000|2025-08-11 13:57:20|22457.3|22445.3|22453.1|22441.1|22457.3|22445.3|22449.1|22437.1|30
1754920650000|2025-08-11 13:57:30|22453.6|22441.6|22452.6|22440.6|22454.8|22442.8|22452.6|22440.6|5
1754920660000|2025-08-11 13:57:40|22452.3|22440.3|22457.1|22445.1|22459.3|22447.3|22451.6|22439.6|28
1754920670000|2025-08-11 13:57:50|22458.1|22446.1|22454.1|22442.1|22459.3|22447.3|22451.3|22439.3|14
1754920680000|2025-08-11 13:58:00|22452.8|22440.8|22451.6|22439.6|22453.8|22441.8|22450.1|22438.1|4
1754920690000|2025-08-11 13:58:10|22448.8|22436.8|22454.3|22442.3|22456.6|22444.6|22448.8|22436.8|12
1754920700000|2025-08-11 13:58:20|22456.3|22444.3|22474.1|22462.1|22474.1|22462.1|22456.3|22444.3|28
1754920710000|2025-08-11 13:58:30|22473.8|22461.8|22479.3|22467.3|22479.3|22467.3|22471.6|22459.6|17
1754920720000|2025-08-11 13:58:40|22478.8|22466.8|22489.3|22477.3|22489.3|22477.3|22477.8|22465.8|12
1754920730000|2025-08-11 13:58:50|22484.6|22472.6|22484.6|22472.6|22490.6|22478.6|22481.8|22469.8|14
1754920740000|2025-08-11 13:59:00|22484.3|22472.3|22489.6|22477.6|22494.1|22482.1|22483.1|22471.1|24
1754920750000|2025-08-11 13:59:10|22491.8|22479.8|22494.3|22482.3|22495.6|22483.6|22491.8|22479.8|3
1754920760000|2025-08-11 13:59:20|22495.3|22483.3|22494.6|22482.6|22496.6|22484.6|22493.3|22481.3|13
1754920770000|2025-08-11 13:59:30|22496.6|22484.6|22512.6|22500.6|22512.6|22500.6|22496.6|22484.6|37
1754920780000|2025-08-11 13:59:40|22510.1|22498.1|22507.8|22495.8|22513.6|22501.6|22506.3|22494.3|14
1754920790000|2025-08-11 13:59:50|22505.1|22493.1|22501.8|22489.8|22505.1|22493.1|22497.1|22485.1|3
1754920800000|2025-08-11 14:00:00|22503.1|22491.1|22488.1|22476.1|22503.1|22491.1|22488.1|22476.1|31
1754920810000|2025-08-11 14:00:10|22486.1|22474.1|22492.1|22480.1|22493.1|22481.1|22481.8|22469.8|70
1754920820000|2025-08-11 14:00:20|22493.1|22481.1|22498.1|22486.1|22499.3|22487.3|22493.1|22481.1|14
1754920830000|2025-08-11 14:00:30|22498.3|22486.3|22510.6|22498.6|22510.6|22498.6|22496.8|22484.8|26
1754920840000|2025-08-11 14:00:40|22509.6|22497.6|22513.1|22501.1|22513.1|22501.1|22509.6|22497.6|4
1754920850000|2025-08-11 14:00:50|22516.8|22504.8|22542.6|22530.6|22544.6|22532.6|22514.3|22502.3|69
1754920860000|2025-08-11 14:01:00|22543.6|22531.6|22524.6|22512.6|22543.6|22531.6|22523.1|22511.1|57
1754920870000|2025-08-11 14:01:10|22523.6|22511.6|22513.6|22501.6|22526.8|22514.8|22506.8|22494.8|40
1754920880000|2025-08-11 14:01:20|22513.8|22501.8|22513.3|22501.3|22514.8|22502.8|22510.6|22498.6|6
1754920890000|2025-08-11 14:01:30|22516.1|22504.1|22535.1|22523.1|22535.3|22523.3|22516.1|22504.1|15
1754920900000|2025-08-11 14:01:40|22531.6|22519.6|22526.3|22514.3|22532.1|22520.1|22523.6|22511.6|17
1754920910000|2025-08-11 14:01:50|22525.8|22513.8|22526.1|22514.1|22528.3|22516.3|22525.8|22513.8|2
1754920920000|2025-08-11 14:02:00|22525.8|22513.8|22517.6|22505.6|22528.1|22516.1|22515.3|22503.3|31
1754920930000|2025-08-11 14:02:10|22516.6|22504.6|22515.1|22503.1|22517.6|22505.6|22515.1|22503.1|3
1754920940000|2025-08-11 14:02:20|22514.1|22502.1|22513.1|22501.1|22520.3|22508.3|22513.1|22501.1|3
1754920950000|2025-08-11 14:02:30|22515.1|22503.1|22516.6|22504.6|22517.6|22505.6|22514.1|22502.1|6
1754920960000|2025-08-11 14:02:40|22516.8|22504.8|22530.3|22518.3|22530.3|22518.3|22516.8|22504.8|10
1754920970000|2025-08-11 14:02:50|22529.1|22517.1|22530.6|22518.6|22530.6|22518.6|22529.1|22517.1|1
1754920980000|2025-08-11 14:03:00|22530.3|22518.3|22530.1|22518.1|22530.3|22518.3|22521.8|22509.8|13
1754920990000|2025-08-11 14:03:10|22530.8|22518.8|22539.1|22527.1|22541.3|22529.3|22529.3|22517.3|39
1754921000000|2025-08-11 14:03:20|22540.1|22528.1|22541.1|22529.1|22541.3|22529.3|22539.1|22527.1|8
1754921010000|2025-08-11 14:03:30|22541.3|22529.3|22537.8|22525.8|22542.8|22530.8|22535.1|22523.1|11
1754921020000|2025-08-11 14:03:40|22540.1|22528.1|22546.3|22534.3|22547.1|22535.1|22537.8|22525.8|51
1754921030000|2025-08-11 14:03:50|22547.3|22535.3|22547.3|22535.3|22548.3|22536.3|22547.3|22535.3|18
1754921040000|2025-08-11 14:04:00|22546.3|22534.3|22543.6|22531.6|22550.8|22538.8|22543.6|22531.6|17
1754921050000|2025-08-11 14:04:10|22545.6|22533.6|22551.1|22539.1|22552.1|22540.1|22542.3|22530.3|16
1754921060000|2025-08-11 14:04:20|22552.1|22540.1|22557.1|22545.1|22559.3|22547.3|22550.1|22538.1|13
1754921070000|2025-08-11 14:04:30|22553.8|22541.8|22550.1|22538.1|22556.1|22544.1|22547.3|22535.3|30
1754921080000|2025-08-11 14:04:40|22549.8|22537.8|22547.1|22535.1|22550.8|22538.8|22542.3|22530.3|12
1754921090000|2025-08-11 14:04:50|22546.1|22534.1|22554.6|22542.6|22554.6|22542.6|22542.6|22530.6|19
1754921100000|2025-08-11 14:05:00|22554.3|22542.3|22561.8|22549.8|22565.6|22553.6|22550.8|22538.8|23
1754921110000|2025-08-11 14:05:10|22559.6|22547.6|22553.3|22541.3|22560.8|22548.8|22553.3|22541.3|17
1754921120000|2025-08-11 14:05:20|22554.3|22542.3|22556.8|22544.8|22556.8|22544.8|22552.1|22540.1|4
1754921130000|2025-08-11 14:05:30|22553.6|22541.6|22560.6|22548.6|22560.8|22548.8|22553.6|22541.6|7
1754921140000|2025-08-11 14:05:40|22559.1|22547.1|22574.3|22562.3|22574.3|22562.3|22557.1|22545.1|35
1754921150000|2025-08-11 14:05:50|22573.3|22561.3|22582.6|22570.6|22583.8|22571.8|22572.1|22560.1|55
1754921160000|2025-08-11 14:06:00|22581.6|22569.6|22584.6|22572.6|22591.1|22579.1|22575.1|22563.1|78
1754921170000|2025-08-11 14:06:10|22584.8|22572.8|22587.1|22575.1|22599.6|22587.6|22584.8|22572.8|20
1754921180000|2025-08-11 14:06:20|22585.8|22573.8|22589.3|22577.3|22590.6|22578.6|22584.3|22572.3|31
1754921190000|2025-08-11 14:06:30|22589.6|22577.6|22600.6|22588.6|22600.6|22588.6|22584.6|22572.6|20
1754921200000|2025-08-11 14:06:40|22601.6|22589.6|22597.1|22585.1|22601.6|22589.6|22592.1|22580.1|17
1754921210000|2025-08-11 14:06:50|22596.8|22584.8|22591.8|22579.8|22598.3|22586.3|22591.8|22579.8|11
1754921220000|2025-08-11 14:07:00|22590.6|22578.6|22575.1|22563.1|22592.3|22580.3|22575.1|22563.1|34
1754921230000|2025-08-11 14:07:10|22574.8|22562.8|22567.3|22555.3|22576.1|22564.1|22567.1|22555.1|7
1754921240000|2025-08-11 14:07:20|22568.3|22556.3|22572.6|22560.6|22574.8|22562.8|22567.1|22555.1|17
1754921250000|2025-08-11 14:07:30|22572.3|22560.3|22567.6|22555.6|22572.3|22560.3|22564.1|22552.1|16
1754921260000|2025-08-11 14:07:40|22565.6|22553.6|22567.6|22555.6|22567.6|22555.6|22563.6|22551.6|9
1754921270000|2025-08-11 14:07:50|22570.1|22558.1|22567.8|22555.8|22570.1|22558.1|22562.8|22550.8|6
1754921280000|2025-08-11 14:08:00|22565.3|22553.3|22580.1|22568.1|22580.1|22568.1|22565.3|22553.3|9
1754921290000|2025-08-11 14:08:10|22579.1|22567.1|22574.6|22562.6|22579.3|22567.3|22569.8|22557.8|11
1754921300000|2025-08-11 14:08:20|22574.1|22562.1|22570.8|22558.8|22574.1|22562.1|22569.8|22557.8|2
1754921310000|2025-08-11 14:08:30|22571.1|22559.1|22571.8|22559.8|22573.1|22561.1|22570.6|22558.6|8
1754921320000|2025-08-11 14:08:40|22571.6|22559.6|22571.8|22559.8|22571.8|22559.8|22571.6|22559.6|0
1754921330000|2025-08-11 14:08:50|22573.1|22561.1|22575.6|22563.6|22575.8|22563.8|22570.3|22558.3|16
1754921340000|2025-08-11 14:09:00|22571.8|22559.8|22568.3|22556.3|22573.3|22561.3|22568.3|22556.3|10
1754921350000|2025-08-11 14:09:10|22568.1|22556.1|22569.3|22557.3|22569.3|22557.3|22565.8|22553.8|7
1754921360000|2025-08-11 14:09:20|22569.8|22557.8|22560.8|22548.8|22573.1|22561.1|22560.8|22548.8|7
1754921370000|2025-08-11 14:09:30|22562.1|22550.1|22565.8|22553.8|22565.8|22553.8|22562.1|22550.1|3
1754921380000|2025-08-11 14:09:40|22568.6|22556.6|22555.8|22543.8|22568.6|22556.6|22555.8|22543.8|13
1754921390000|2025-08-11 14:09:50|22556.8|22544.8|22563.1|22551.1|22563.1|22551.1|22555.8|22543.8|21
1754921400000|2025-08-11 14:10:00|22562.1|22550.1|22554.3|22542.3|22562.1|22550.1|22552.8|22540.8|6
1754921410000|2025-08-11 14:10:10|22550.8|22538.8|22558.3|22546.3|22560.6|22548.6|22550.8|22538.8|7
1754921420000|2025-08-11 14:10:20|22563.1|22551.1|22562.1|22550.1|22564.1|22552.1|22558.3|22546.3|10
1754921430000|2025-08-11 14:10:30|22563.1|22551.1|22565.8|22553.8|22565.8|22553.8|22563.1|22551.1|1
1754921440000|2025-08-11 14:10:40|22560.8|22548.8|22555.8|22543.8|22560.8|22548.8|22555.8|22543.8|8
1754921450000|2025-08-11 14:10:50|22563.3|22551.3|22545.6|22533.6|22563.3|22551.3|22545.6|22533.6|9
1754921460000|2025-08-11 14:11:00|22545.8|22533.8|22548.3|22536.3|22550.6|22538.6|22540.6|22528.6|15
1754921470000|2025-08-11 14:11:10|22548.1|22536.1|22538.1|22526.1|22548.1|22536.1|22536.8|22524.8|10
1754921480000|2025-08-11 14:11:20|22537.1|22525.1|22541.8|22529.8|22543.1|22531.1|22536.8|22524.8|9
1754921490000|2025-08-11 14:11:30|22540.6|22528.6|22533.3|22521.3|22540.6|22528.6|22531.1|22519.1|9
1754921500000|2025-08-11 14:11:40|22531.3|22519.3|22528.6|22516.6|22531.8|22519.8|22524.3|22512.3|10
1754921510000|2025-08-11 14:11:50|22528.3|22516.3|22535.1|22523.1|22535.1|22523.1|22528.3|22516.3|5
1754921520000|2025-08-11 14:12:00|22534.8|22522.8|22533.6|22521.6|22535.8|22523.8|22532.6|22520.6|3
1754921530000|2025-08-11 14:12:10|22534.8|22522.8|22554.6|22542.6|22554.6|22542.6|22534.8|22522.8|12
1754921540000|2025-08-11 14:12:20|22564.8|22552.8|22579.8|22567.8|22579.8|22567.8|22564.8|22552.8|17
1754921550000|2025-08-11 14:12:30|22577.3|22565.3|22587.3|22575.3|22587.3|22575.3|22577.3|22565.3|4
1754921560000|2025-08-11 14:12:40|22582.8|22570.8|22572.6|22560.6|22582.8|22570.8|22565.3|22553.3|26
1754921570000|2025-08-11 14:12:50|22572.8|22560.8|22582.8|22570.8|22585.3|22573.3|22572.8|22560.8|12
1754921580000|2025-08-11 14:13:00|22580.6|22568.6|22585.8|22573.8|22590.8|22578.8|22579.6|22567.6|29
1754921590000|2025-08-11 14:13:10|22585.3|22573.3|22578.3|22566.3|22587.6|22575.6|22575.3|22563.3|7
1754921600000|2025-08-11 14:13:20|22577.8|22565.8|22565.8|22553.8|22579.3|22567.3|22565.8|22553.8|4
1754921610000|2025-08-11 14:13:30|22563.3|22551.3|22563.3|22551.3|22563.3|22551.3|22562.1|22550.1|6
1754921620000|2025-08-11 14:13:40|22564.3|22552.3|22562.6|22550.6|22565.8|22553.8|22561.6|22549.6|5
1754921630000|2025-08-11 14:13:50|22561.6|22549.6|22556.6|22544.6|22561.6|22549.6|22556.3|22544.3|17
1754921640000|2025-08-11 14:14:00|22557.6|22545.6|22554.1|22542.1|22557.6|22545.6|22548.8|22536.8|11
1754921650000|2025-08-11 14:14:10|22555.1|22543.1|22541.3|22529.3|22555.1|22543.1|22541.1|22529.1|3
1754921660000|2025-08-11 14:14:20|22540.1|22528.1|22536.1|22524.1|22540.1|22528.1|22536.1|22524.1|12
1754921670000|2025-08-11 14:14:30|22538.1|22526.1|22538.8|22526.8|22541.8|22529.8|22535.3|22523.3|19
1754921680000|2025-08-11 14:14:40|22539.1|22527.1|22539.1|22527.1|22539.1|22527.1|22539.1|22527.1|0
1754921690000|2025-08-11 14:14:50|22539.3|22527.3|22548.1|22536.1|22548.1|22536.1|22539.3|22527.3|5
1754921700000|2025-08-11 14:15:00|22554.1|22542.1|22550.6|22538.6|22554.1|22542.1|22546.6|22534.6|7
1754921710000|2025-08-11 14:15:10|22551.1|22539.1|22556.6|22544.6|22557.1|22545.1|22551.1|22539.1|4
1754921720000|2025-08-11 14:15:20|22557.6|22545.6|22554.1|22542.1|22558.1|22546.1|22546.6|22534.6|8
1754921730000|2025-08-11 14:15:30|22549.3|22537.3|22549.3|22537.3|22549.3|22537.3|22546.8|22534.8|11
1754921740000|2025-08-11 14:15:40|22551.8|22539.8|22544.3|22532.3|22551.8|22539.8|22543.3|22531.3|5
1754921750000|2025-08-11 14:15:50|22543.3|22531.3|22537.1|22525.1|22543.3|22531.3|22537.1|22525.1|2
1754921760000|2025-08-11 14:16:00|22536.8|22524.8|22536.8|22524.8|22539.3|22527.3|22536.8|22524.8|5
1754921770000|2025-08-11 14:16:10|22535.8|22523.8|22535.6|22523.6|22535.8|22523.8|22535.6|22523.6|0
1754921780000|2025-08-11 14:16:20|22538.1|22526.1|22541.1|22529.1|22541.1|22529.1|22535.6|22523.6|10
1754921790000|2025-08-11 14:16:30|22537.1|22525.1|22536.1|22524.1|22537.1|22525.1|22536.1|22524.1|11
1754921800000|2025-08-11 14:16:40|22537.1|22525.1|22537.1|22525.1|22538.1|22526.1|22535.8|22523.8|9
1754921810000|2025-08-11 14:16:50|22536.1|22524.1|22539.6|22527.6|22539.6|22527.6|22536.1|22524.1|2
1754921820000|2025-08-11 14:17:00|22540.6|22528.6|22537.3|22525.3|22545.8|22533.8|22537.3|22525.3|20
1754921830000|2025-08-11 14:17:10|22539.8|22527.8|22547.3|22535.3|22547.3|22535.3|22539.8|22527.8|5
1754921840000|2025-08-11 14:17:20|22545.3|22533.3|22547.1|22535.1|22547.1|22535.1|22544.8|22532.8|2
1754921850000|2025-08-11 14:17:30|22546.1|22534.1|22542.1|22530.1|22546.1|22534.1|22542.1|22530.1|1
1754921860000|2025-08-11 14:17:40|22541.1|22529.1|22539.6|22527.6|22541.1|22529.1|22537.1|22525.1|8
1754921870000|2025-08-11 14:17:50|22535.3|22523.3|22535.6|22523.6|22536.1|22524.1|22533.8|22521.8|12
1754921880000|2025-08-11 14:18:00|22535.8|22523.8|22529.6|22517.6|22535.8|22523.8|22529.6|22517.6|3
1754921890000|2025-08-11 14:18:10|22528.6|22516.6|22527.3|22515.3|22532.1|22520.1|22527.3|22515.3|6
1754921900000|2025-08-11 14:18:20|22529.3|22517.3|22527.1|22515.1|22531.6|22519.6|22524.1|22512.1|8
1754921910000|2025-08-11 14:18:30|22526.1|22514.1|22522.6|22510.6|22527.1|22515.1|22522.3|22510.3|9
1754921920000|2025-08-11 14:18:40|22518.1|22506.1|22517.1|22505.1|22518.1|22506.1|22515.8|22503.8|18
1754921930000|2025-08-11 14:18:50|22517.6|22505.6|22516.1|22504.1|22523.3|22511.3|22516.1|22504.1|22
1754921940000|2025-08-11 14:19:00|22518.3|22506.3|22527.3|22515.3|22527.6|22515.6|22516.8|22504.8|18
1754921950000|2025-08-11 14:19:10|22527.1|22515.1|22529.6|22517.6|22533.6|22521.6|22527.1|22515.1|8
1754921960000|2025-08-11 14:19:20|22530.8|22518.8|22522.3|22510.3|22533.6|22521.6|22522.3|22510.3|3
1754921970000|2025-08-11 14:19:30|22523.6|22511.6|22524.8|22512.8|22524.8|22512.8|22523.6|22511.6|1
1754921980000|2025-08-11 14:19:40|22526.1|22514.1|22526.1|22514.1|22529.6|22517.6|22525.1|22513.1|2
1754921990000|2025-08-11 14:19:50|22527.1|22515.1|22527.3|22515.3|22527.3|22515.3|22527.1|22515.1|0
1754922000000|2025-08-11 14:20:00|22528.6|22516.6|22530.4|22518.4|22534.6|22522.6|22528.6|22516.6|6
1754922010000|2025-08-11 14:20:10|22530.1|22518.1|22520.4|22508.4|22530.1|22518.1|22518.6|22506.6|24
1754922020000|2025-08-11 14:20:20|22518.9|22506.9|22512.3|22500.3|22519.8|22507.8|22508.3|22496.3|30
1754922030000|2025-08-11 14:20:30|22511.4|22499.4|22517.1|22505.1|22517.1|22505.1|22508.6|22496.6|3
1754922040000|2025-08-11 14:20:40|22521.1|22509.1|22517.1|22505.1|22526.1|22514.1|22517.1|22505.1|21
1754922050000|2025-08-11 14:20:50|22517.4|22505.4|22526.1|22514.1|22526.1|22514.1|22517.4|22505.4|9
1754922060000|2025-08-11 14:21:00|22528.1|22516.1|22524.9|22512.9|22529.9|22517.9|22523.9|22511.9|7
1754922070000|2025-08-11 14:21:10|22524.6|22512.6|22527.4|22515.4|22527.4|22515.4|22524.6|22512.6|2
1754922080000|2025-08-11 14:21:20|22528.6|22516.6|22523.6|22511.6|22531.1|22519.1|22522.4|22510.4|9
1754922090000|2025-08-11 14:21:30|22522.6|22510.6|22530.6|22518.6|22530.9|22518.9|22522.4|22510.4|6
1754922100000|2025-08-11 14:21:40|22530.9|22518.9|22524.6|22512.6|22533.4|22521.4|22524.6|22512.6|5
1754922110000|2025-08-11 14:21:50|22524.9|22512.9|22527.1|22515.1|22529.6|22517.6|22524.9|22512.9|0
1754922120000|2025-08-11 14:22:00|22523.4|22511.4|22532.9|22520.9|22532.9|22520.9|22522.6|22510.6|27
1754922130000|2025-08-11 14:22:10|22532.6|22520.6|22539.1|22527.1|22540.1|22528.1|22532.6|22520.6|11
1754922140000|2025-08-11 14:22:20|22538.9|22526.9|22548.4|22536.4|22548.4|22536.4|22538.9|22526.9|11
1754922150000|2025-08-11 14:22:30|22547.4|22535.4|22545.9|22533.9|22547.4|22535.4|22545.9|22533.9|5
1754922160000|2025-08-11 14:22:40|22544.9|22532.9|22546.1|22534.1|22546.1|22534.1|22544.6|22532.6|1
1754922170000|2025-08-11 14:22:50|22547.1|22535.1|22550.1|22538.1|22550.1|22538.1|22547.1|22535.1|6
1754922180000|2025-08-11 14:23:00|22548.6|22536.6|22556.4|22544.4|22561.4|22549.4|22548.6|22536.6|16
1754922190000|2025-08-11 14:23:10|22555.1|22543.1|22558.6|22546.6|22558.6|22546.6|22555.1|22543.1|3
1754922200000|2025-08-11 14:23:20|22558.9|22546.9|22556.4|22544.4|22558.9|22546.9|22556.4|22544.4|0
1754922210000|2025-08-11 14:23:30|22556.1|22544.1|22551.4|22539.4|22556.1|22544.1|22546.4|22534.4|15
1754922220000|2025-08-11 14:23:40|22551.1|22539.1|22542.1|22530.1|22551.1|22539.1|22541.4|22529.4|16
1754922230000|2025-08-11 14:23:50|22543.4|22531.4|22551.1|22539.1|22551.1|22539.1|22543.4|22531.4|5
1754922240000|2025-08-11 14:24:00|22550.1|22538.1|22546.1|22534.1|22552.6|22540.6|22546.1|22534.1|8
1754922250000|2025-08-11 14:24:10|22545.1|22533.1|22541.4|22529.4|22545.1|22533.1|22541.4|22529.4|4
1754922260000|2025-08-11 14:24:20|22540.4|22528.4|22546.4|22534.4|22550.1|22538.1|22536.4|22524.4|10
1754922270000|2025-08-11 14:24:30|22546.6|22534.6|22548.9|22536.9|22550.6|22538.6|22546.4|22534.4|4
1754922280000|2025-08-11 14:24:40|22547.1|22535.1|22550.4|22538.4|22550.4|22538.4|22542.6|22530.6|4
1754922290000|2025-08-11 14:24:50|22551.4|22539.4|22548.1|22536.1|22551.4|22539.4|22543.9|22531.9|8
1754922300000|2025-08-11 14:25:00|22549.1|22537.1|22544.4|22532.4|22549.6|22537.6|22543.1|22531.1|2
1754922310000|2025-08-11 14:25:10|22545.4|22533.4|22551.9|22539.9|22553.1|22541.1|22545.4|22533.4|5
1754922320000|2025-08-11 14:25:20|22546.4|22534.4|22551.9|22539.9|22551.9|22539.9|22545.6|22533.6|7
1754922330000|2025-08-11 14:25:30|22549.4|22537.4|22546.9|22534.9|22551.6|22539.6|22546.9|22534.9|9
1754922340000|2025-08-11 14:25:40|22548.1|22536.1|22551.9|22539.9|22551.9|22539.9|22546.9|22534.9|0
1754922350000|2025-08-11 14:25:50|22552.9|22540.9|22559.1|22547.1|22559.4|22547.4|22552.9|22540.9|4
1754922360000|2025-08-11 14:26:00|22557.1|22545.1|22559.1|22547.1|22560.1|22548.1|22556.9|22544.9|7
1754922370000|2025-08-11 14:26:10|22560.1|22548.1|22553.9|22541.9|22560.1|22548.1|22553.9|22541.9|11
1754922380000|2025-08-11 14:26:20|22554.1|22542.1|22572.4|22560.4|22572.4|22560.4|22553.6|22541.6|15
1754922390000|2025-08-11 14:26:30|22574.9|22562.9|22578.4|22566.4|22582.6|22570.6|22574.9|22562.9|16
1754922400000|2025-08-11 14:26:40|22578.6|22566.6|22600.4|22588.4|22600.4|22588.4|22578.6|22566.6|43
1754922410000|2025-08-11 14:26:50|22598.1|22586.1|22595.4|22583.4|22599.1|22587.1|22595.4|22583.4|10
1754922420000|2025-08-11 14:27:00|22593.1|22581.1|22598.1|22586.1|22600.4|22588.4|22590.4|22578.4|15
1754922430000|2025-08-11 14:27:10|22597.1|22585.1|22610.4|22598.4|22610.4|22598.4|22595.4|22583.4|24
1754922440000|2025-08-11 14:27:20|22611.4|22599.4|22610.6|22598.6|22611.4|22599.4|22603.1|22591.1|13
1754922450000|2025-08-11 14:27:30|22613.6|22601.6|22615.4|22603.4|22622.9|22610.9|22613.6|22601.6|15
1754922460000|2025-08-11 14:27:40|22615.9|22603.9|22613.9|22601.9|22617.9|22605.9|22613.9|22601.9|2
1754922470000|2025-08-11 14:27:50|22612.9|22600.9|22603.6|22591.6|22612.9|22600.9|22602.6|22590.6|16
1754922480000|2025-08-11 14:28:00|22603.9|22591.9|22594.4|22582.4|22603.9|22591.9|22592.4|22580.4|9
1754922490000|2025-08-11 14:28:10|22595.4|22583.4|22587.4|22575.4|22595.6|22583.6|22579.4|22567.4|8
1754922500000|2025-08-11 14:28:20|22589.4|22577.4|22586.6|22574.6|22592.1|22580.1|22586.6|22574.6|2
1754922510000|2025-08-11 14:28:30|22584.4|22572.4|22581.9|22569.9|22584.4|22572.4|22581.9|22569.9|9
1754922520000|2025-08-11 14:28:40|22584.6|22572.6|22590.4|22578.4|22590.4|22578.4|22584.6|22572.6|6
1754922530000|2025-08-11 14:28:50|22589.4|22577.4|22587.9|22575.9|22589.4|22577.4|22586.9|22574.9|3
1754922540000|2025-08-11 14:29:00|22585.9|22573.9|22612.4|22600.4|22614.4|22602.4|22585.9|22573.9|9
1754922550000|2025-08-11 14:29:10|22612.1|22600.1|22604.9|22592.9|22613.1|22601.1|22604.9|22592.9|4
1754922560000|2025-08-11 14:29:20|22604.1|22592.1|22601.9|22589.9|22604.1|22592.1|22591.9|22579.9|21
1754922570000|2025-08-11 14:29:30|22599.6|22587.6|22601.9|22589.9|22601.9|22589.9|22599.4|22587.4|2
1754922580000|2025-08-11 14:29:40|22601.4|22589.4|22603.9|22591.9|22605.6|22593.6|22598.1|22586.1|9
1754922590000|2025-08-11 14:29:50|22605.1|22593.1|22616.1|22604.1|22616.1|22604.1|22603.9|22591.9|13
1754922600000|2025-08-11 14:30:00|22618.6|22606.6|22602.4|22590.4|22619.9|22607.9|22601.9|22589.9|49
1754922610000|2025-08-11 14:30:10|22607.4|22595.4|22612.1|22600.1|22612.4|22600.4|22607.1|22595.1|6
1754922620000|2025-08-11 14:30:20|22604.9|22592.9|22604.9|22592.9|22607.4|22595.4|22604.9|22592.9|6
1754922630000|2025-08-11 14:30:30|22603.9|22591.9|22603.4|22591.4|22603.9|22591.9|22596.1|22584.1|11
1754922640000|2025-08-11 14:30:40|22602.4|22590.4|22600.9|22588.9|22604.6|22592.6|22599.9|22587.9|4
1754922650000|2025-08-11 14:30:50|22602.9|22590.9|22605.1|22593.1|22605.1|22593.1|22594.6|22582.6|47
1754922660000|2025-08-11 14:31:00|22605.6|22593.6|22612.9|22600.9|22612.9|22600.9|22600.1|22588.1|12
1754922670000|2025-08-11 14:31:10|22613.9|22601.9|22613.9|22601.9|22613.9|22601.9|22613.9|22601.9|1
1754922680000|2025-08-11 14:31:20|22614.1|22602.1|22620.1|22608.1|22620.1|22608.1|22613.9|22601.9|7
1754922690000|2025-08-11 14:31:30|22617.6|22605.6|22622.9|22610.9|22622.9|22610.9|22617.6|22605.6|4
1754922700000|2025-08-11 14:31:40|22620.9|22608.9|22623.9|22611.9|22627.1|22615.1|22620.9|22608.9|6
1754922710000|2025-08-11 14:31:50|22623.6|22611.6|22618.9|22606.9|22623.9|22611.9|22617.6|22605.6|19
1754922720000|2025-08-11 14:32:00|22617.4|22605.4|22613.9|22601.9|22621.9|22609.9|22613.9|22601.9|7
1754922730000|2025-08-11 14:32:10|22614.4|22602.4|22618.9|22606.9|22618.9|22606.9|22614.4|22602.4|6
1754922740000|2025-08-11 14:32:20|22619.9|22607.9|22621.4|22609.4|22628.9|22616.9|22619.1|22607.1|11
1754922750000|2025-08-11 14:32:30|22622.4|22610.4|22628.4|22616.4|22628.4|22616.4|22622.4|22610.4|4
1754922760000|2025-08-11 14:32:40|22628.6|22616.6|22626.1|22614.1|22629.1|22617.1|22626.1|22614.1|31
1754922770000|2025-08-11 14:32:50|22631.4|22619.4|22633.4|22621.4|22633.6|22621.6|22631.4|22619.4|9
1754922780000|2025-08-11 14:33:00|22631.4|22619.4|22620.9|22608.9|22631.4|22619.4|22617.1|22605.1|15
1754922790000|2025-08-11 14:33:10|22621.1|22609.1|22611.4|22599.4|22622.1|22610.1|22611.4|22599.4|24
1754922800000|2025-08-11 14:33:20|22613.9|22601.9|22626.1|22614.1|22626.4|22614.4|22612.6|22600.6|10
1754922810000|2025-08-11 14:33:30|22626.4|22614.4|22633.9|22621.9|22640.9|22628.9|22626.4|22614.4|18
1754922820000|2025-08-11 14:33:40|22627.9|22615.9|22639.4|22627.4|22639.4|22627.4|22627.9|22615.9|11
1754922830000|2025-08-11 14:33:50|22640.4|22628.4|22642.6|22630.6|22642.6|22630.6|22636.6|22624.6|2
1754922840000|2025-08-11 14:34:00|22643.6|22631.6|22643.9|22631.9|22645.4|22633.4|22639.1|22627.1|25
1754922850000|2025-08-11 14:34:10|22644.1|22632.1|22658.9|22646.9|22658.9|22646.9|22644.1|22632.1|14
1754922860000|2025-08-11 14:34:20|22659.4|22647.4|22671.4|22659.4|22673.6|22661.6|22659.4|22647.4|34
1754922870000|2025-08-11 14:34:30|22669.9|22657.9|22662.9|22650.9|22669.9|22657.9|22662.1|22650.1|3
1754922880000|2025-08-11 14:34:40|22661.6|22649.6|22668.9|22656.9|22669.1|22657.1|22656.4|22644.4|18
1754922890000|2025-08-11 14:34:50|22665.1|22653.1|22659.1|22647.1|22665.1|22653.1|22659.1|22647.1|4
1754922900000|2025-08-11 14:35:00|22658.9|22646.9|22665.4|22653.4|22666.4|22654.4|22658.9|22646.9|18
1754922910000|2025-08-11 14:35:10|22662.9|22650.9|22664.1|22652.1|22666.1|22654.1|22661.4|22649.4|9
1754922920000|2025-08-11 14:35:20|22665.1|22653.1|22666.4|22654.4|22666.4|22654.4|22665.1|22653.1|6
1754922930000|2025-08-11 14:35:30|22665.1|22653.1|22661.4|22649.4|22665.1|22653.1|22658.9|22646.9|11
1754922940000|2025-08-11 14:35:40|22661.6|22649.6|22659.1|22647.1|22666.9|22654.9|22659.1|22647.1|10
1754922950000|2025-08-11 14:35:50|22658.9|22646.9|22671.9|22659.9|22671.9|22659.9|22658.9|22646.9|14
1754922960000|2025-08-11 14:36:00|22674.4|22662.4|22680.4|22668.4|22683.1|22671.1|22674.4|22662.4|52
1754922970000|2025-08-11 14:36:10|22680.1|22668.1|22681.4|22669.4|22683.9|22671.9|22678.9|22666.9|21
1754922980000|2025-08-11 14:36:20|22681.6|22669.6|22678.9|22666.9|22684.1|22672.1|22672.9|22660.9|15
1754922990000|2025-08-11 14:36:30|22679.6|22667.6|22667.6|22655.6|22681.1|22669.1|22665.1|22653.1|25
1754923000000|2025-08-11 14:36:40|22667.4|22655.4|22662.9|22650.9|22667.4|22655.4|22662.9|22650.9|3
1754923010000|2025-08-11 14:36:50|22660.1|22648.1|22660.4|22648.4|22660.4|22648.4|22657.9|22645.9|2
1754923020000|2025-08-11 14:37:00|22658.9|22646.9|22655.4|22643.4|22658.9|22646.9|22655.1|22643.1|4
1754923030000|2025-08-11 14:37:10|22656.4|22644.4|22666.4|22654.4|22666.4|22654.4|22656.4|22644.4|7
1754923040000|2025-08-11 14:37:20|22666.1|22654.1|22670.1|22658.1|22670.1|22658.1|22666.1|22654.1|1
1754923050000|2025-08-11 14:37:30|22665.4|22653.4|22666.9|22654.9|22667.9|22655.9|22665.4|22653.4|3
1754923060000|2025-08-11 14:37:40|22666.6|22654.6|22660.4|22648.4|22666.6|22654.6|22659.4|22647.4|4
1754923070000|2025-08-11 14:37:50|22661.4|22649.4|22667.9|22655.9|22669.9|22657.9|22661.4|22649.4|7
1754923080000|2025-08-11 14:38:00|22668.9|22656.9|22668.9|22656.9|22669.9|22657.9|22668.9|22656.9|0
1754923090000|2025-08-11 14:38:10|22669.9|22657.9|22664.9|22652.9|22670.4|22658.4|22663.9|22651.9|6
1754923100000|2025-08-11 14:38:20|22668.9|22656.9|22670.4|22658.4|22670.4|22658.4|22668.9|22656.9|2
1754923110000|2025-08-11 14:38:30|22671.4|22659.4|22672.4|22660.4|22675.4|22660.4|22670.4|22655.4|1
1754923120000|2025-08-11 14:38:40|22673.9|22661.9|22671.6|22659.6|22674.9|22662.9|22671.6|22659.6|2
1754923130000|2025-08-11 14:38:50|22669.6|22657.6|22668.9|22656.9|22670.4|22658.4|22667.6|22655.6|5
1754923140000|2025-08-11 14:39:00|22665.4|22653.4|22658.9|22646.9|22665.4|22653.4|22658.9|22646.9|2
1754923150000|2025-08-11 14:39:10|22658.6|22646.6|22657.9|22645.9|22658.6|22646.6|22654.1|22642.1|8
1754923160000|2025-08-11 14:39:20|22656.9|22644.9|22655.4|22643.4|22659.9|22647.9|22655.4|22643.4|10
1754923170000|2025-08-11 14:39:30|22655.1|22643.1|22656.4|22644.4|22659.4|22647.4|22654.4|22642.4|3
1754923180000|2025-08-11 14:39:40|||||||||1
1754923190000|2025-08-11 14:39:50|22659.4|22647.4|22656.9|22644.9|22659.4|22647.4|22655.4|22643.4|8
1754923200000|2025-08-11 14:40:00|22656.4|22644.4|22652.4|22640.4|22656.4|22644.4|22652.1|22640.1|12
1754923210000|2025-08-11 14:40:10|22652.6|22640.6|22652.6|22640.6|22653.9|22641.9|22652.6|22640.6|7
1754923220000|2025-08-11 14:40:20|22653.6|22641.6|22651.1|22639.1|22653.9|22641.9|22649.9|22637.9|9
1754923230000|2025-08-11 14:40:30|22651.6|22639.6|22645.1|22633.1|22652.6|22640.6|22643.9|22631.9|44
1754923240000|2025-08-11 14:40:40|22644.1|22632.1|22633.4|22621.4|22649.9|22637.9|22628.9|22616.9|8
1754923250000|2025-08-11 14:40:50|22633.6|22621.6|22631.4|22619.4|22633.9|22621.9|22629.4|22617.4|12
1754923260000|2025-08-11 14:41:00|22633.4|22621.4|22623.6|22611.6|22633.6|22621.6|22621.1|22609.1|12
1754923270000|2025-08-11 14:41:10|22626.4|22614.4|22629.2|22617.2|22631.4|22619.4|22626.1|22614.1|3
1754923280000|2025-08-11 14:41:20|22631.1|22619.1|22633.6|22621.6|22633.6|22621.6|22628.6|22616.6|6
1754923290000|2025-08-11 14:41:30|22630.7|22618.7|22631.4|22619.4|22633.6|22621.6|22630.7|22618.7|1
1754923300000|2025-08-11 14:41:40|22631.1|22619.1|22627.4|22615.4|22633.6|22621.6|22626.1|22614.1|7
1754923310000|2025-08-11 14:41:50|22628.7|22616.7|22628.9|22616.9|22629.9|22617.9|22628.7|22616.7|3
1754923320000|2025-08-11 14:42:00|22629.9|22617.9|22631.2|22619.2|22631.2|22619.2|22629.9|22617.9|0
1754923330000|2025-08-11 14:42:10|22633.9|22621.9|22627.4|22615.4|22633.9|22621.9|22626.4|22614.4|5
1754923340000|2025-08-11 14:42:20|22626.4|22614.4|22624.2|22612.2|22628.7|22616.7|22621.9|22609.9|9
1754923350000|2025-08-11 14:42:30|22626.4|22614.4|22633.9|22621.9|22633.9|22621.9|22626.4|22614.4|5
1754923360000|2025-08-11 14:42:40|22634.2|22622.2|22631.4|22619.4|22634.2|22622.2|22629.4|22617.4|5
1754923370000|2025-08-11 14:42:50|22633.7|22621.7|22638.9|22626.9|22639.4|22627.4|22631.7|22619.7|2
1754923380000|2025-08-11 14:43:00|22640.4|22628.4|22636.7|22624.7|22641.9|22629.9|22636.7|22624.7|3
1754923390000|2025-08-11 14:43:10|22635.7|22623.7|22635.4|22623.4|22635.7|22623.7|22635.4|22623.4|0
1754923400000|2025-08-11 14:43:20|22634.4|22622.4|22631.7|22619.7|22634.4|22622.4|22628.4|22616.4|5
1754923420000|2025-08-11 14:43:40|22626.7|22614.7|22626.7|22614.7|22626.7|22614.7|22622.9|22610.9|4
1754923430000|2025-08-11 14:43:50|22626.9|22614.9|22631.9|22619.9|22631.9|22619.9|22626.9|22614.9|1
1754923440000|2025-08-11 14:44:00|22631.7|22619.7|22624.2|22612.2|22631.7|22619.7|22624.2|22612.2|3
1754923450000|2025-08-11 14:44:10|22623.2|22611.2|22624.2|22612.2|22624.4|22612.4|22623.2|22611.2|1
1754923490000|2025-08-11 14:44:50|22623.2|22611.2|22626.7|22614.7|22627.7|22615.7|22623.2|22611.2|16
1754923500000|2025-08-11 14:45:00|22626.9|22614.9|22629.4|22617.4|22629.4|22617.4|22620.7|22608.7|8
1754923510000|2025-08-11 14:45:10|22629.2|22617.2|22628.2|22616.2|22629.2|22617.2|22625.7|22613.7|2
1754923520000|2025-08-11 14:45:20|22629.2|22617.2|22625.9|22613.9|22629.2|22617.2|22625.9|22613.9|2
1754923530000|2025-08-11 14:45:30|22626.9|22614.9|22624.2|22612.2|22626.9|22614.9|22623.2|22611.2|2
1754923550000|2025-08-11 14:45:50|||||||||1
1754923560000|2025-08-11 14:46:00|22623.2|22611.2|22604.2|22592.2|22623.2|22611.2|22604.2|22592.2|13
1754923570000|2025-08-11 14:46:10|22604.4|22592.4|22599.4|22587.4|22606.7|22594.7|22599.2|22587.2|11
1754923580000|2025-08-11 14:46:20|22601.7|22589.7|22604.4|22592.4|22604.4|22592.4|22599.9|22587.9|7
1754923590000|2025-08-11 14:46:30|22602.4|22590.4|22604.2|22592.2|22604.2|22592.2|22601.9|22589.9|1
1754923600000|2025-08-11 14:46:40|22604.4|22592.4|22599.4|22587.4|22605.7|22593.7|22599.2|22587.2|2
1754923610000|2025-08-11 14:46:50|22601.4|22589.4|22606.7|22594.7|22606.7|22594.7|22599.4|22587.4|1
1754923620000|2025-08-11 14:47:00|22604.4|22592.4|22609.4|22597.4|22609.4|22597.4|22604.4|22592.4|0
1754923630000|2025-08-11 14:47:10|22610.7|22598.7|22608.4|22596.4|22614.4|22602.4|22608.4|22596.4|5
1754923640000|2025-08-11 14:47:20|22609.7|22597.7|22602.7|22590.7|22609.7|22597.7|22602.7|22590.7|16
1754923650000|2025-08-11 14:47:30|22601.7|22589.7|22609.9|22597.9|22609.9|22597.9|22601.7|22589.7|6
1754923660000|2025-08-11 14:47:40|22610.9|22598.9|22607.9|22595.9|22612.2|22600.2|22599.2|22587.2|11
1754923670000|2025-08-11 14:47:50|22610.2|22598.2|22613.7|22601.7|22615.2|22603.2|22610.2|22598.2|8
1754923680000|2025-08-11 14:48:00|22614.9|22602.9|22605.2|22593.2|22615.2|22603.2|22604.9|22592.9|2
1754923690000|2025-08-11 14:48:10|22606.2|22594.2|22618.4|22606.4|22618.4|22606.4|22606.2|22594.2|6
1754923700000|2025-08-11 14:48:20|22620.9|22608.9|22619.9|22607.9|22622.2|22610.2|22619.9|22607.9|2
1754923710000|2025-08-11 14:48:30|22620.2|22608.2|22621.2|22609.2|22621.4|22609.4|22620.2|22608.2|6
1754923720000|2025-08-11 14:48:40|22621.4|22609.4|22622.4|22610.4|22622.4|22610.4|22621.4|22609.4|0
1754923730000|2025-08-11 14:48:50|22617.7|22605.7|22622.7|22610.7|22622.7|22610.7|22617.4|22605.4|5
1754923740000|2025-08-11 14:49:00|22621.4|22609.4|22618.2|22606.2|22621.4|22609.4|22618.2|22606.2|3
1754923750000|2025-08-11 14:49:10|22619.2|22607.2|22612.7|22600.7|22620.4|22608.4|22612.7|22600.7|3
1754923760000|2025-08-11 14:49:20|22611.7|22599.7|22613.2|22601.2|22613.2|22601.2|22611.7|22599.7|7
1754923770000|2025-08-11 14:49:30|22612.9|22600.9|22620.4|22608.4|22620.4|22608.4|22610.7|22598.7|5
1754923780000|2025-08-11 14:49:40|22621.7|22609.7|22602.9|22590.9|22621.7|22609.7|22602.9|22590.9|3
1754923790000|2025-08-11 14:49:50|22601.9|22589.9|22598.2|22586.2|22602.9|22590.9|22598.2|22586.2|5
1754923800000|2025-08-11 14:50:00|22599.2|22587.2|22587.7|22575.7|22601.7|22589.7|22586.4|22574.4|9
1754923810000|2025-08-11 14:50:10|22587.9|22575.9|22584.9|22572.9|22587.9|22575.9|22578.4|22566.4|10
1754923820000|2025-08-11 14:50:20|22587.2|22575.2|22590.9|22578.9|22592.2|22580.2|22587.2|22575.2|7
1754923830000|2025-08-11 14:50:30|22592.2|22580.2|22588.7|22576.7|22592.2|22580.2|22588.4|22576.4|2
1754923840000|2025-08-11 14:50:40|22588.9|22576.9|22589.9|22577.9|22589.9|22577.9|22588.9|22576.9|0
1754923850000|2025-08-11 14:50:50|22591.2|22579.2|22587.4|22575.4|22592.2|22580.2|22587.4|22575.4|3
1754923860000|2025-08-11 14:51:00|22586.4|22574.4|22588.2|22576.2|22589.4|22577.4|22582.4|22570.4|4
1754923870000|2025-08-11 14:51:10|22588.4|22576.4|22590.9|22578.9|22594.7|22582.7|22584.9|22572.9|6
1754923880000|2025-08-11 14:51:20|22592.2|22580.2|22589.7|22577.7|22592.2|22580.2|22589.7|22577.7|1
1754923890000|2025-08-11 14:51:30|22589.9|22577.9|22592.2|22580.2|22592.2|22580.2|22589.9|22577.9|1
1754923900000|2025-08-11 14:51:40|22597.4|22585.4|22595.2|22583.2|22597.4|22585.4|22594.4|22582.4|5
1754923910000|2025-08-11 14:51:50|22596.2|22584.2|22595.2|22583.2|22596.2|22584.2|22595.2|22583.2|1
1754923920000|2025-08-11 14:52:00|22593.9|22581.9|22584.9|22572.9|22593.9|22581.9|22581.7|22569.7|7
1754923930000|2025-08-11 14:52:10|22584.2|22572.2|22585.2|22573.2|22585.4|22573.4|22582.9|22570.9|2
1754923940000|2025-08-11 14:52:20|22583.9|22571.9|22583.9|22571.9|22585.4|22573.4|22577.9|22565.9|13
1754923950000|2025-08-11 14:52:30|22582.9|22570.9|22573.9|22561.9|22582.9|22570.9|22572.9|22560.9|12
1754923960000|2025-08-11 14:52:40|22575.7|22563.7|22567.9|22555.9|22577.7|22565.7|22566.9|22554.9|9
1754923970000|2025-08-11 14:52:50|22569.2|22557.2|22570.4|22558.4|22570.4|22558.4|22567.9|22555.9|4
1754923980000|2025-08-11 14:53:00|22570.2|22558.2|22567.7|22555.7|22570.2|22558.2|22567.7|22555.7|0
1754923990000|2025-08-11 14:53:10|22567.4|22555.4|22576.7|22564.7|22576.7|22564.7|22567.4|22555.4|11
1754924000000|2025-08-11 14:53:20|22577.4|22565.4|22580.2|22568.2|22581.7|22569.7|22577.2|22565.2|4
1754924010000|2025-08-11 14:53:30|22581.9|22569.9|22587.7|22575.7|22587.7|22575.7|22581.9|22569.9|3
1754924020000|2025-08-11 14:53:40|22586.7|22574.7|22590.4|22578.4|22590.4|22578.4|22586.7|22574.7|5
1754924030000|2025-08-11 14:53:50|22592.4|22580.4|22600.2|22588.2|22602.7|22590.7|22592.4|22580.4|9
1754924040000|2025-08-11 14:54:00|22599.9|22587.9|22604.7|22592.7|22604.7|22592.7|22597.4|22585.4|5
1754924050000|2025-08-11 14:54:10|22599.9|22587.9|22599.9|22587.9|22600.9|22588.9|22597.4|22585.4|7
1754924060000|2025-08-11 14:54:20|22598.9|22586.9|22597.4|22585.4|22601.2|22589.2|22597.4|22585.4|6
1754924070000|2025-08-11 14:54:30|22597.7|22585.7|22597.2|22585.2|22597.7|22585.7|22597.2|22585.2|1
1754924080000|2025-08-11 14:54:40|22589.9|22577.9|22587.4|22575.4|22589.9|22577.9|22587.4|22575.4|10
1754924090000|2025-08-11 14:54:50|22583.9|22571.9|22583.4|22571.4|22587.2|22575.2|22583.4|22571.4|5
1754924100000|2025-08-11 14:55:00|22581.4|22569.4|22579.9|22567.9|22581.4|22569.4|22579.9|22567.9|2
1754924110000|2025-08-11 14:55:10|22572.9|22560.9|22564.2|22552.2|22572.9|22560.9|22564.2|22552.2|7
1754924120000|2025-08-11 14:55:20|22565.4|22553.4|22570.4|22558.4|22570.4|22558.4|22563.2|22551.2|19
1754924130000|2025-08-11 14:55:30|22572.7|22560.7|22577.4|22565.4|22579.2|22567.2|22571.7|22559.7|10
1754924140000|2025-08-11 14:55:40|22578.4|22566.4|22579.9|22567.9|22579.9|22567.9|22578.4|22566.4|1
1754924150000|2025-08-11 14:55:50|22580.9|22568.9|22582.2|22570.2|22582.2|22570.2|22574.9|22562.9|6
1754924160000|2025-08-11 14:56:00|22587.4|22575.4|22589.9|22577.9|22589.9|22577.9|22587.4|22575.4|1
1754924170000|2025-08-11 14:56:10|22588.9|22576.9|22592.2|22580.2|22592.4|22580.4|22588.9|22576.9|1
1754924180000|2025-08-11 14:56:20|22591.2|22579.2|22584.9|22572.9|22591.2|22579.2|22584.9|22572.9|3
1754924190000|2025-08-11 14:56:30|22582.4|22570.4|22579.9|22567.9|22582.7|22570.7|22577.7|22565.7|5
1754924200000|2025-08-11 14:56:40|22578.9|22566.9|22575.7|22563.7|22578.9|22566.9|22575.7|22563.7|2
1754924210000|2025-08-11 14:56:50|22576.4|22564.4|22575.7|22563.7|22577.9|22565.9|22575.7|22563.7|0
1754924220000|2025-08-11 14:57:00|22572.9|22560.9|22572.9|22560.9|22575.4|22563.4|22572.9|22560.9|0
1754924230000|2025-08-11 14:57:10|22573.7|22561.7|22572.7|22560.7|22575.4|22563.4|22572.7|22560.7|3
1754924240000|2025-08-11 14:57:20|22575.2|22563.2|22575.2|22563.2|22575.2|22563.2|22575.2|22563.2|4
1754924250000|2025-08-11 14:57:30|22573.4|22561.4|22573.4|22561.4|22573.4|22561.4|22573.4|22561.4|5
1754924260000|2025-08-11 14:57:40|22574.9|22562.9|22574.7|22562.7|22574.9|22562.9|22574.7|22562.7|1
1754924270000|2025-08-11 14:57:50|||||||||1
1754924280000|2025-08-11 14:58:00|22577.2|22565.2|22577.2|22565.2|22578.4|22566.4|22576.4|22564.4|4
1754924290000|2025-08-11 14:58:10|22574.9|22562.9|22572.2|22560.2|22574.9|22562.9|22572.2|22560.2|1
1754924300000|2025-08-11 14:58:20|22573.4|22561.4|22577.7|22565.7|22577.7|22565.7|22571.2|22559.2|3
1754924310000|2025-08-11 14:58:30|22578.9|22566.9|22581.7|22569.7|22581.7|22569.7|22578.9|22566.9|5
1754924330000|2025-08-11 14:58:50|22580.2|22568.2|22582.9|22570.9|22585.4|22573.4|22580.2|22568.2|12
1754924340000|2025-08-11 14:59:00|22582.7|22570.7|22589.9|22577.9|22590.2|22578.2|22580.2|22568.2|11
1754924350000|2025-08-11 14:59:10|22590.2|22578.2|22592.9|22580.9|22595.4|22583.4|22590.2|22578.2|0
1754924360000|2025-08-11 14:59:20|22591.9|22579.9|22592.9|22580.9|22592.9|22580.9|22590.4|22578.4|0
1754924370000|2025-08-11 14:59:30|22592.7|22580.7|22587.2|22575.2|22592.7|22580.7|22587.2|22575.2|5
1754924380000|2025-08-11 14:59:40|22587.9|22575.9|22580.4|22568.4|22587.9|22575.9|22580.4|22568.4|4
1754924390000|2025-08-11 14:59:50|22581.7|22569.7|22580.4|22568.4|22581.7|22569.7|22580.4|22568.4|123
1754924400000|2025-08-11 15:00:00|22580.7|22568.7|22578.5|22566.5|22587.9|22575.9|22578.5|22566.5|12
1754924410000|2025-08-11 15:00:10|22581|22569|22585|22573|22585|22573|22580|22568|0
1754924420000|2025-08-11 15:00:20|22587.5|22575.5|22581|22569|22587.5|22575.5|22579.7|22567.7|2
1754924430000|2025-08-11 15:00:30|22587|22575|22588.5|22576.5|22588.5|22576.5|22587|22575|10
1754924440000|2025-08-11 15:00:40|22587.2|22575.2|22585.7|22573.7|22588.5|22576.5|22585.7|22573.7|6
1754924450000|2025-08-11 15:00:50|22592|22580|22593.2|22581.2|22593.2|22581.2|22592|22580|24
1754924460000|2025-08-11 15:01:00|22592|22580|22590.7|22578.7|22594.5|22582.5|22590.7|22578.7|4
1754924470000|2025-08-11 15:01:10|22591|22579|22603.2|22591.2|22604.2|22592.2|22591|22579|4
1754924480000|2025-08-11 15:01:20|22601|22589|22597|22585|22601|22589|22597|22585|4
1754924490000|2025-08-11 15:01:30|22597.5|22585.5|22595|22583|22597.5|22585.5|22591.2|22579.2|9
1754924500000|2025-08-11 15:01:40|22596|22584|22595.2|22583.2|22597.7|22585.7|22595.2|22583.2|1
1754924510000|2025-08-11 15:01:50|22596.2|22584.2|22617.7|22605.7|22617.7|22605.7|22596.2|22584.2|16
1754924520000|2025-08-11 15:02:00|22618|22606|22620|22608|22621.2|22609.2|22617.7|22605.7|9
1754924530000|2025-08-11 15:02:10|22619.7|22607.7|22621.2|22609.2|22621.2|22609.2|22619.7|22607.7|1
1754924540000|2025-08-11 15:02:20|22620.5|22608.5|22620|22608|22620.5|22608.5|22620|22608|0
1754924550000|2025-08-11 15:02:30|22618.7|22606.7|22619|22607|22620|22608|22617.7|22605.7|1
1754924560000|2025-08-11 15:02:40|22618|22606|22615|22603|22619|22607|22615|22603|0
1754924570000|2025-08-11 15:02:50|||||||||1
1754924580000|2025-08-11 15:03:00|22613|22601|22611.2|22599.2|22613|22601|22610.2|22598.2|4
1754924590000|2025-08-11 15:03:10|22610.2|22598.2|22606.2|22594.2|22610.2|22598.2|22605.5|22593.5|1
1754924600000|2025-08-11 15:03:20|22606.5|22594.5|22606.2|22594.2|22608.7|22596.7|22606.2|22594.2|1
1754924610000|2025-08-11 15:03:30|22607.5|22595.5|22606.2|22594.2|22607.5|22595.5|22606.2|22594.2|1
1754924620000|2025-08-11 15:03:40|22601.2|22589.2|22588.7|22576.7|22601.2|22589.2|22588.7|22576.7|3
1754924630000|2025-08-11 15:03:50|22594|22582|22594|22582|22594|22582|22594|22582|4
1754924640000|2025-08-11 15:04:00|22593.7|22581.7|22596.2|22584.2|22597.7|22585.7|22591.7|22579.7|8
1754924650000|2025-08-11 15:04:10|22592.5|22580.5|22596.2|22584.2|22596.2|22584.2|22591.5|22579.5|2
1754924660000|2025-08-11 15:04:20|22597.2|22585.2|22590|22578|22599.5|22587.5|22589|22577|14
1754924670000|2025-08-11 15:04:30|22589|22577|22594|22582|22595.2|22583.2|22589|22577|1
1754924680000|2025-08-11 15:04:40|22591.5|22579.5|22597.2|22585.2|22597.2|22585.2|22591.5|22579.5|18
1754924690000|2025-08-11 15:04:50|22601.5|22589.5|22599|22587|22601.5|22589.5|22599|22587|4
1754924700000|2025-08-11 15:05:00|22598|22586|22598.7|22586.7|22598.7|22586.7|22591.5|22579.5|25
1754924710000|2025-08-11 15:05:10|22599.7|22587.7|22611|22599|22611|22599|22599.7|22587.7|6
1754924720000|2025-08-11 15:05:20|22610.7|22598.7|22612.5|22600.5|22613|22601|22605.7|22593.7|16
1754924730000|2025-08-11 15:05:30|22620|22608|22612.5|22600.5|22620|22608|22612.5|22600.5|3
1754924740000|2025-08-11 15:05:40|22613.5|22601.5|22615.2|22603.2|22620|22608|22613.5|22601.5|5
1754924750000|2025-08-11 15:05:50|22618.5|22606.5|22630.2|22618.2|22632.5|22620.5|22616.2|22604.2|8
1754924760000|2025-08-11 15:06:00|22630|22618|22629.7|22617.7|22630|22618|22629.7|22617.7|5
1754924770000|2025-08-11 15:06:10|22630|22618|22632|22620|22632|22620|22630|22618|2
1754924780000|2025-08-11 15:06:20|22629.5|22617.5|22627.2|22615.2|22629.5|22617.5|22620.7|22608.7|7
1754924790000|2025-08-11 15:06:30|22627|22615|22634.5|22622.5|22634.7|22622.7|22627|22615|8
1754924800000|2025-08-11 15:06:40|22634.2|22622.2|22622.2|22610.2|22634.7|22622.7|22621.2|22609.2|8
1754924810000|2025-08-11 15:06:50|22622.5|22610.5|22629.5|22617.5|22629.5|22617.5|22622.5|22610.5|1
1754924820000|2025-08-11 15:07:00|22628.5|22616.5|22629.5|22617.5|22634.5|22622.5|22628.5|22616.5|8
1754924830000|2025-08-11 15:07:10|22628.5|22616.5|22629.5|22617.5|22629.5|22617.5|22628.5|22616.5|4
1754924840000|2025-08-11 15:07:20|22630.5|22618.5|22634.5|22622.5|22634.5|22622.5|22630.5|22618.5|1
1754924850000|2025-08-11 15:07:30|22636.5|22624.5|22646.7|22634.7|22646.7|22634.7|22636.5|22624.5|10
1754924860000|2025-08-11 15:07:40|22649|22637|22651.7|22639.7|22653|22641|22647.2|22635.2|3
1754924870000|2025-08-11 15:07:50|22652.7|22640.7|22652|22640|22657|22645|22652|22640|13
1754924880000|2025-08-11 15:08:00|22649.5|22637.5|22649|22637|22655.7|22643.7|22647|22635|16
1754924890000|2025-08-11 15:08:10|22656.5|22644.5|22654.5|22642.5|22658|22646|22649.5|22637.5|15
1754924900000|2025-08-11 15:08:20|22655.5|22643.5|22659.2|22647.2|22659.2|22647.2|22655.5|22643.5|5
1754924910000|2025-08-11 15:08:30|22659.5|22647.5|22659.5|22647.5|22661.7|22649.7|22659.5|22647.5|3
1754924920000|2025-08-11 15:08:40|22665.7|22653.7|22663.5|22651.5|22665.7|22653.7|22661|22649|4
1754924930000|2025-08-11 15:08:50|22664.7|22652.7|22668.5|22656.5|22668.7|22656.7|22664.7|22652.7|4
1754924940000|2025-08-11 15:09:00|22667.5|22655.5|22660|22648|22667.5|22655.5|22658.5|22646.5|10
1754924950000|2025-08-11 15:09:10|22663.7|22651.7|22660|22648|22666.5|22654.5|22660|22648|3
1754924960000|2025-08-11 15:09:20|22661|22649|22661|22649|22661|22649|22661|22649|0
1754924970000|2025-08-11 15:09:30|22661.2|22649.2|22657.5|22645.5|22662.5|22650.5|22657.5|22645.5|6
1754924990000|2025-08-11 15:09:50|22657|22645|22650|22638|22657|22645|22650|22638|6
1754925000000|2025-08-11 15:10:00|22649|22637|22640|22628|22649|22637|22640|22628|4
1754925010000|2025-08-11 15:10:10|22636.2|22624.2|22637.7|22625.7|22640|22628|22633.7|22621.7|5
1754925020000|2025-08-11 15:10:20|22640|22628|22641|22629|22643.5|22631.5|22637.5|22625.5|4
1754925030000|2025-08-11 15:10:30|22642|22630|22644.7|22632.7|22645|22633|22642|22630|0
1754925040000|2025-08-11 15:10:40|22643.7|22631.7|22650|22638|22650|22638|22643.5|22631.5|1
1754925050000|2025-08-11 15:10:50|22648.7|22636.7|22650|22638|22650|22638|22648.7|22636.7|0
1754925060000|2025-08-11 15:11:00|22641.5|22629.5|22630|22618|22641.5|22629.5|22628.7|22616.7|14
1754925070000|2025-08-11 15:11:10|22629|22617|22630|22618|22631.2|22619.2|22628.7|22616.7|1
1754925080000|2025-08-11 15:11:20|22631|22619|22634|22622|22640|22628|22629.7|22617.7|8
1754925090000|2025-08-11 15:11:30|22637.5|22625.5|22635|22623|22637.5|22625.5|22635|22623|5
1754925100000|2025-08-11 15:11:40|22637.2|22625.2|22637.5|22625.5|22637.5|22625.5|22635|22623|1
1754925110000|2025-08-11 15:11:50|22638|22626|22646|22634|22646|22634|22637.5|22625.5|5
1754925120000|2025-08-11 15:12:00|22636.5|22624.5|22634|22622|22636.5|22624.5|22627.7|22615.7|9
1754925130000|2025-08-11 15:12:10|22635|22623|22635.2|22623.2|22635.2|22623.2|22635|22623|0
1754925140000|2025-08-11 15:12:20|22632.7|22620.7|22632.5|22620.5|22633.7|22621.7|22632.5|22620.5|12
1754925150000|2025-08-11 15:12:30|22631.5|22619.5|22637.5|22625.5|22637.5|22625.5|22628.7|22616.7|9
1754925160000|2025-08-11 15:12:40|22636.2|22624.2|22627.7|22615.7|22637.2|22625.2|22627.7|22615.7|2
1754925170000|2025-08-11 15:12:50|22628|22616|22630|22618|22630|22618|22628|22616|0
1754925180000|2025-08-11 15:13:00|22627.5|22615.5|22621.5|22609.5|22627.5|22615.5|22621.5|22609.5|4
1754925190000|2025-08-11 15:13:10|22620|22608|22619|22607|22620|22608|22619|22607|1
1754925200000|2025-08-11 15:13:20|22622.5|22610.5|22620|22608|22622.5|22610.5|22620|22608|4
1754925210000|2025-08-11 15:13:30|22619|22607|22615.5|22603.5|22620|22608|22615.5|22603.5|2
1754925220000|2025-08-11 15:13:40|22616.5|22604.5|22615.5|22603.5|22616.5|22604.5|22614.2|22602.2|0
1754925230000|2025-08-11 15:13:50|22614.5|22602.5|22615.5|22603.5|22618|22606|22609.5|22597.5|10
1754925240000|2025-08-11 15:14:00|22616.7|22604.7|22624.2|22612.2|22624.2|22612.2|22615.5|22603.5|9
1754925250000|2025-08-11 15:14:10|22625.5|22613.5|22615.5|22603.5|22628|22616|22615.5|22603.5|8
1754925260000|2025-08-11 15:14:20|22615.7|22603.7|22612|22600|22615.7|22603.7|22612|22600|12
1754925270000|2025-08-11 15:14:30|22611.7|22599.7|22608|22596|22611.7|22599.7|22605.5|22593.5|2
1754925280000|2025-08-11 15:14:40|22605.5|22593.5|22605.7|22593.7|22605.7|22593.7|22605.5|22593.5|3
1754925290000|2025-08-11 15:14:50|22605.5|22593.5|22605.2|22593.2|22605.5|22593.5|22603|22591|3
1754925300000|2025-08-11 15:15:00|22605.5|22593.5|22593.2|22581.2|22605.5|22593.5|22590.7|22578.7|11
1754925310000|2025-08-11 15:15:10|22593|22581|22593|22581|22593|22581|22590.7|22578.7|2
1754925320000|2025-08-11 15:15:20|22591.7|22579.7|22595.5|22583.5|22595.7|22583.7|22591.7|22579.7|9
1754925330000|2025-08-11 15:15:30|22597.7|22585.7|22591|22579|22601.7|22589.7|22591|22579|5
1754925340000|2025-08-11 15:15:40|22590.7|22578.7|22585.5|22573.5|22591.7|22579.7|22583|22571|2
1754925350000|2025-08-11 15:15:50|22585|22573|22572.7|22560.7|22585|22573|22565.5|22553.5|13
1754925360000|2025-08-11 15:16:00|22570.5|22558.5|22568|22556|22570.5|22558.5|22564.5|22552.5|30
1754925370000|2025-08-11 15:16:10|22569|22557|22569.7|22557.7|22569.7|22557.7|22566.7|22554.7|8
1754925380000|2025-08-11 15:16:20|22571.2|22559.2|22563|22551|22571.2|22559.2|22563|22551|14
1754925390000|2025-08-11 15:16:30|22563.2|22551.2|22564.2|22552.2|22566.5|22554.5|22562.2|22550.2|17
1754925400000|2025-08-11 15:16:40|22563.2|22551.2|22563.2|22551.2|22564.2|22552.2|22563.2|22551.2|2
1754925410000|2025-08-11 15:16:50|22566.7|22554.7|22565.7|22553.7|22566.7|22554.7|22564.5|22552.5|6
1754925420000|2025-08-11 15:17:00|22566.7|22554.7|22564.5|22552.5|22568.2|22556.2|22564.5|22552.5|10
1754925430000|2025-08-11 15:17:10|22563.2|22551.2|22563.2|22551.2|22565.5|22553.5|22563.2|22551.2|4
1754925440000|2025-08-11 15:17:20|22564.2|22552.2|22568.2|22556.2|22568.2|22556.2|22564.2|22552.2|2
1754925450000|2025-08-11 15:17:30|22566.2|22554.2|22571.7|22559.7|22571.7|22559.7|22566.2|22554.2|2
1754925460000|2025-08-11 15:17:40|||||||||1
1754925470000|2025-08-11 15:17:50|22579.2|22567.2|22576|22564|22581.2|22569.2|22575.5|22563.5|6
1754925480000|2025-08-11 15:18:00|22575.7|22563.7|22578.2|22566.2|22579.2|22567.2|22572|22560|4
1754925490000|2025-08-11 15:18:10|22580.2|22568.2|22575.5|22563.5|22580.2|22568.2|22575.5|22563.5|6
1754925500000|2025-08-11 15:18:20|22576|22564|22574.7|22562.7|22576|22564|22572.2|22560.2|9
1754925510000|2025-08-11 15:18:30|22573.7|22561.7|22573.5|22561.5|22574.7|22562.7|22573.5|22561.5|3
1754925520000|2025-08-11 15:18:40|22574.7|22562.7|22572.2|22560.2|22576|22564|22572.2|22560.2|10
1754925530000|2025-08-11 15:18:50|22574.7|22562.7|22584.7|22572.7|22585.7|22573.7|22574.7|22562.7|7
1754925540000|2025-08-11 15:19:00|22579.7|22567.7|22574.5|22562.5|22580.7|22568.7|22574.5|22562.5|10
1754925550000|2025-08-11 15:19:10|22573.5|22561.5|22563.5|22551.5|22577.2|22565.2|22563.5|22551.5|13
1754925560000|2025-08-11 15:19:20|22567.2|22555.2|22566|22554|22567.2|22555.2|22566|22554|7
1754925570000|2025-08-11 15:19:30|22567|22555|22567.2|22555.2|22570.7|22558.7|22567|22555|8
1754925580000|2025-08-11 15:19:40|22567|22555|22564.7|22552.7|22567|22555|22564.7|22552.7|1
1754925590000|2025-08-11 15:19:50|22563.2|22551.2|22556|22544|22563.5|22551.5|22556|22544|19
1754925600000|2025-08-11 15:20:00|22558.5|22546.5|22560.7|22548.7|22561|22549|22556.2|22544.2|7
1754925610000|2025-08-11 15:20:10|22562.2|22550.2|22562.2|22550.2|22562.2|22550.2|22562.2|22550.2|1
1754925620000|2025-08-11 15:20:20|22561.2|22549.2|22563.2|22551.2|22563.5|22551.5|22561.2|22549.2|10
1754925630000|2025-08-11 15:20:30|22562.2|22550.2|22560.7|22548.7|22562.2|22550.2|22559.5|22547.5|3
1754925640000|2025-08-11 15:20:40|22564.7|22552.7|22563.5|22551.5|22564.7|22552.7|22563.5|22551.5|4
1754925650000|2025-08-11 15:20:50|22564.5|22552.5|22563.2|22551.2|22564.7|22552.7|22560.7|22548.7|5
1754925660000|2025-08-11 15:21:00|22562.2|22550.2|22560|22548|22563.2|22551.2|22560|22548|3
1754925670000|2025-08-11 15:21:10|22560.7|22548.7|22558.5|22546.5|22561|22549|22557|22545|5
1754925680000|2025-08-11 15:21:20|22559.8|22547.8|22558.5|22546.5|22559.8|22547.8|22557.5|22545.5|2
1754925690000|2025-08-11 15:21:30|22556.3|22544.3|22555|22543|22556.3|22544.3|22555|22543|29
1754925700000|2025-08-11 15:21:40|22554.5|22542.5|22553.8|22541.8|22554.5|22542.5|22552.5|22540.5|6
1754925710000|2025-08-11 15:21:50|22552.5|22540.5|22551.7|22539.7|22554.8|22542.8|22550.5|22538.5|8
1754925720000|2025-08-11 15:22:00|22552.3|22540.3|22549.8|22537.8|22552.3|22540.3|22549.8|22537.8|0
1754925730000|2025-08-11 15:22:10|22551|22539|22548.5|22536.5|22551.3|22539.3|22548.3|22536.3|8
1754925740000|2025-08-11 15:22:20|22548.8|22536.8|22540|22528|22548.8|22536.8|22540|22528|8
1754925750000|2025-08-11 15:22:30|22541.3|22529.3|22541.3|22529.3|22543.5|22531.5|22541.3|22529.3|2
1754925760000|2025-08-11 15:22:40|22540|22528|22543.8|22531.8|22544.8|22532.8|22539.8|22527.8|7
1754925770000|2025-08-11 15:22:50|22544.8|22532.8|22547.5|22535.5|22547.5|22535.5|22544.8|22532.8|17
1754925780000|2025-08-11 15:23:00|22547.3|22535.3|22547.5|22535.5|22549.8|22537.8|22547.3|22535.3|3
1754925790000|2025-08-11 15:23:10|22547.8|22535.8|22559.3|22547.3|22560.3|22548.3|22547.8|22535.8|19
1754925800000|2025-08-11 15:23:20|22560.3|22548.3|22551.5|22539.5|22562.3|22550.3|22546.3|22534.3|31
1754925810000|2025-08-11 15:23:30|22551.3|22539.3|22539.3|22527.3|22551.3|22539.3|22539.3|22527.3|10
1754925820000|2025-08-11 15:23:40|22533|22521|22536.8|22524.8|22539.3|22527.3|22533|22521|14
1754925830000|2025-08-11 15:23:50|22537.8|22525.8|22540.3|22528.3|22540.3|22528.3|22534.5|22522.5|9
1754925840000|2025-08-11 15:24:00|22534.3|22522.3|22544.3|22532.3|22545.3|22533.3|22534|22522|10
1754925850000|2025-08-11 15:24:10|22547.8|22535.8|22546.5|22534.5|22547.8|22535.8|22541|22529|10
1754925860000|2025-08-11 15:24:20|22545.5|22533.5|22545.3|22533.3|22545.5|22533.5|22545.3|22533.3|2
1754925870000|2025-08-11 15:24:30|22547.8|22535.8|22538.8|22526.8|22547.8|22535.8|22536.8|22524.8|3
1754925880000|2025-08-11 15:24:40|||||||||1
1754925890000|2025-08-11 15:24:50|22537.8|22525.8|22546.3|22534.3|22546.3|22534.3|22536.8|22524.8|6
1754925900000|2025-08-11 15:25:00|22547.3|22535.3|22547.5|22535.5|22547.5|22535.5|22547.3|22535.3|0
1754925910000|2025-08-11 15:25:10|22547.8|22535.8|22540.3|22528.3|22547.8|22535.8|22539.3|22527.3|11
1754925920000|2025-08-11 15:25:20|22541.3|22529.3|22541.3|22529.3|22541.3|22529.3|22540.3|22528.3|1
1754925930000|2025-08-11 15:25:30|22545.3|22533.3|22536.8|22524.8|22545.3|22533.3|22536.8|22524.8|1
1754925940000|2025-08-11 15:25:40|||||||||1
1754925950000|2025-08-11 15:25:50|22536.3|22524.3|22531.8|22519.8|22536.3|22524.3|22531.5|22519.5|1
1754925960000|2025-08-11 15:26:00|22531.5|22519.5|22540.3|22528.3|22540.3|22528.3|22531.5|22519.5|6
1754925970000|2025-08-11 15:26:10|22541.3|22529.3|22546.5|22534.5|22546.5|22534.5|22540.3|22528.3|7
1754925980000|2025-08-11 15:26:20|22546.3|22534.3|22546.3|22534.3|22547.5|22535.5|22546.3|22534.3|3
1754925990000|2025-08-11 15:26:30|22544|22532|22541.5|22529.5|22545.3|22533.3|22541.5|22529.5|5
1754926000000|2025-08-11 15:26:40|22543.8|22531.8|22544|22532|22544|22532|22543.8|22531.8|1
1754926010000|2025-08-11 15:26:50|22541.3|22529.3|22534.3|22522.3|22542.8|22530.8|22534.3|22522.3|5
1754926020000|2025-08-11 15:27:00|22536.5|22524.5|22534.3|22522.3|22536.5|22524.5|22534.3|22522.3|0
1754926030000|2025-08-11 15:27:10|22541.3|22529.3|22541.5|22529.5|22542.5|22530.5|22540.3|22528.3|2
1754926040000|2025-08-11 15:27:20|22544|22532|22542.8|22530.8|22544|22532|22542.8|22530.8|2
1754926050000|2025-08-11 15:27:30|22544|22532|22549|22537|22549|22537|22544|22532|2
1754926070000|2025-08-11 15:27:50|22552|22540|22553.5|22541.5|22561.3|22549.3|22551.3|22539.3|23
1754926080000|2025-08-11 15:28:00|22551.5|22539.5|22553.5|22541.5|22555.8|22543.8|22551.3|22539.3|1
1754926090000|2025-08-11 15:28:10|22554.5|22542.5|22547.3|22535.3|22555.8|22543.8|22547.3|22535.3|4
1754926100000|2025-08-11 15:28:20|22545.8|22533.8|22545.8|22533.8|22546.3|22534.3|22543.8|22531.8|3
1754926110000|2025-08-11 15:28:30|22544.8|22532.8|22545.3|22533.3|22549.8|22537.8|22544.8|22532.8|4
1754926120000|2025-08-11 15:28:40|22542|22530|22541.3|22529.3|22543.5|22531.5|22540|22528|4
1754926130000|2025-08-11 15:28:50|22542.3|22530.3|22543.8|22531.8|22544.8|22532.8|22542.3|22530.3|2
1754926140000|2025-08-11 15:29:00|22543.5|22531.5|22544|22532|22546.3|22534.3|22537.5|22525.5|41
1754926150000|2025-08-11 15:29:10|22545|22533|22546.3|22534.3|22546.3|22534.3|22545|22533|0
1754926160000|2025-08-11 15:29:20|22546.8|22534.8|22545.3|22533.3|22546.8|22534.8|22545.3|22533.3|12
1754926170000|2025-08-11 15:29:30|22544|22532|22539|22527|22544|22532|22539|22527|6
1754926180000|2025-08-11 15:29:40|22538|22526|22545.8|22533.8|22546.3|22534.3|22537.8|22525.8|16
1754926190000|2025-08-11 15:29:50|22545|22533|22539|22527|22546.3|22534.3|22539|22527|22
1754926200000|2025-08-11 15:30:00|22538.8|22526.8|22541.5|22529.5|22541.5|22529.5|22538.8|22526.8|2
1754926210000|2025-08-11 15:30:10|22542.5|22530.5|22551.5|22539.5|22552.5|22540.5|22542.5|22530.5|5
1754926220000|2025-08-11 15:30:20|22552.8|22540.8|22556|22544|22557.8|22545.8|22552.3|22540.3|10
1754926230000|2025-08-11 15:30:30|22554.8|22542.8|22561.3|22549.3|22561.3|22549.3|22554.8|22542.8|4
1754926240000|2025-08-11 15:30:40|22562.3|22550.3|22561.3|22549.3|22562.3|22550.3|22561.3|22549.3|0
1754926250000|2025-08-11 15:30:50|22563.5|22551.5|22564|22552|22564|22552|22561.5|22549.5|3
1754926260000|2025-08-11 15:31:00|22562.8|22550.8|22569|22557|22575.8|22563.8|22560.3|22548.3|28
1754926270000|2025-08-11 15:31:10|22569.3|22557.3|22571.8|22559.8|22572.8|22560.8|22569.3|22557.3|8
1754926280000|2025-08-11 15:31:20|22572.8|22560.8|22570.3|22558.3|22576.3|22564.3|22565.8|22553.8|9
1754926290000|2025-08-11 15:31:30|22570.5|22558.5|22576.5|22564.5|22576.5|22564.5|22570.5|22558.5|3
1754926300000|2025-08-11 15:31:40|22583.8|22571.8|22574|22562|22586.3|22574.3|22574|22562|8
1754926310000|2025-08-11 15:31:50|22575|22563|22571.8|22559.8|22575|22563|22571.5|22559.5|1
1754926320000|2025-08-11 15:32:00|22573.8|22561.8|22575.5|22563.5|22579|22567|22573.8|22561.8|5
1754926330000|2025-08-11 15:32:10|22574.3|22562.3|22574|22562|22574.3|22562.3|22574|22562|2
1754926340000|2025-08-11 15:32:20|22572.8|22560.8|22564.3|22552.3|22572.8|22560.8|22564.3|22552.3|3
1754926350000|2025-08-11 15:32:30|22564|22552|22566.5|22554.5|22566.5|22554.5|22559.3|22547.3|15
1754926360000|2025-08-11 15:32:40|22567|22555|22572.3|22560.3|22576.8|22564.8|22567|22555|7
1754926370000|2025-08-11 15:32:50|22566.5|22554.5|22569.3|22557.3|22570|22558|22566.5|22554.5|3
1754926380000|2025-08-11 15:33:00|22568|22556|22568|22556|22568|22556|22568|22556|2
1754926390000|2025-08-11 15:33:10|22569|22557|22559.5|22547.5|22569|22557|22559.5|22547.5|8
1754926400000|2025-08-11 15:33:20|22559|22547|22559.3|22547.3|22561.5|22549.5|22559|22547|3
1754926410000|2025-08-11 15:33:30|22560.3|22548.3|22559.3|22547.3|22560.3|22548.3|22559|22547|0
1754926420000|2025-08-11 15:33:40|22559|22547|22559|22547|22559|22547|22559|22547|0
1754926430000|2025-08-11 15:33:50|22560|22548|22560.3|22548.3|22560.3|22548.3|22560|22548|0
1754926460000|2025-08-11 15:34:20|22557.8|22545.8|22554|22542|22557.8|22545.8|22554|22542|4
1754926470000|2025-08-11 15:34:30|22553|22541|22549.3|22537.3|22553|22541|22549.3|22537.3|2
1754926480000|2025-08-11 15:34:40|22548.3|22536.3|22548|22536|22548.3|22536.3|22548|22536|0
1754926500000|2025-08-11 15:35:00|22547.8|22535.8|22550.3|22538.3|22551.5|22539.5|22546.8|22534.8|7
1754926510000|2025-08-11 15:35:10|22550.5|22538.5|22539.3|22527.3|22554.3|22542.3|22536.8|22524.8|19
1754926520000|2025-08-11 15:35:20|22540.3|22528.3|22541.5|22529.5|22541.5|22529.5|22539.3|22527.3|1
1754926530000|2025-08-11 15:35:30|22539.5|22527.5|22541.5|22529.5|22541.5|22529.5|22539.3|22527.3|1
1754926540000|2025-08-11 15:35:40|22541.3|22529.3|22536.8|22524.8|22541.3|22529.3|22536.3|22524.3|3
1754926550000|2025-08-11 15:35:50|22537.8|22525.8|22536.8|22524.8|22537.8|22525.8|22536.8|22524.8|1
1754926560000|2025-08-11 15:36:00|22530|22518|22524|22512|22533.8|22521.8|22523|22511|7
1754926570000|2025-08-11 15:36:10|22525.3|22513.3|22518.8|22506.8|22525.3|22513.3|22516.3|22504.3|18
1754926580000|2025-08-11 15:36:20|22519|22507|22511|22499|22519|22507|22511|22499|77
1754926590000|2025-08-11 15:36:30|22512|22500|22514.8|22502.8|22516.8|22504.8|22512|22500|9
1754926600000|2025-08-11 15:36:40|22515.5|22503.5|22516.8|22504.8|22516.8|22504.8|22515.5|22503.5|0
1754926610000|2025-08-11 15:36:50|22515.8|22503.8|22513.3|22501.3|22515.8|22503.8|22513.3|22501.3|2
1754926620000|2025-08-11 15:37:00|22515.3|22503.3|22521.5|22509.5|22521.5|22509.5|22514.3|22502.3|29
1754926630000|2025-08-11 15:37:10|22521.3|22509.3|22523.8|22511.8|22524.3|22512.3|22521.3|22509.3|3
1754926640000|2025-08-11 15:37:20|22521.3|22509.3|22521.3|22509.3|22521.3|22509.3|22521.3|22509.3|12
1754926650000|2025-08-11 15:37:30|22520.3|22508.3|22522.5|22510.5|22522.5|22510.5|22520.3|22508.3|2
1754926660000|2025-08-11 15:37:40|22523|22511|22526.3|22514.3|22526.3|22514.3|22522.8|22510.8|6
1754926670000|2025-08-11 15:37:50|22526|22514|22523.8|22511.8|22526|22514|22522.8|22510.8|5
1754926690000|2025-08-11 15:38:10|22524.8|22512.8|22516.5|22504.5|22524.8|22512.8|22516.5|22504.5|96
1754926700000|2025-08-11 15:38:20|22516.3|22504.3|22518.8|22506.8|22519.5|22507.5|22514|22502|3
1754926710000|2025-08-11 15:38:30|22520.3|22508.3|22524|22512|22524|22512|22519.3|22507.3|3
1754926720000|2025-08-11 15:38:40|22525.3|22513.3|22536.8|22524.8|22537.8|22525.8|22525.3|22513.3|3
1754926730000|2025-08-11 15:38:50|22536.5|22524.5|22536.3|22524.3|22537.3|22525.3|22536.3|22524.3|2
1754926740000|2025-08-11 15:39:00|||||||||29
1754926750000|2025-08-11 15:39:10|22538.3|22526.3|22531.3|22519.3|22538.8|22526.8|22531.3|22519.3|8
1754926760000|2025-08-11 15:39:20|22532.8|22520.8|22536.3|22524.3|22536.3|22524.3|22532.8|22520.8|2
1754926780000|2025-08-11 15:39:40|22535.3|22523.3|22537.8|22525.8|22537.8|22525.8|22535.3|22523.3|1
1754926800000|2025-08-11 15:40:00|22535.8|22523.8|22529.3|22517.3|22536.5|22524.5|22529.3|22517.3|4
1754926810000|2025-08-11 15:40:10|22529|22517|22526.8|22514.8|22529|22517|22526.5|22514.5|0
1754926820000|2025-08-11 15:40:20|22528|22516|22531.5|22519.5|22531.5|22519.5|22528|22516|3
1754926830000|2025-08-11 15:40:30|22531.3|22519.3|22536.3|22524.3|22537.8|22525.8|22531.3|22519.3|8
1754926840000|2025-08-11 15:40:40|22535.3|22523.3|22530.8|22518.8|22535.3|22523.3|22530.8|22518.8|26
1754926850000|2025-08-11 15:40:50|22525.8|22513.8|22519.3|22507.3|22525.8|22513.8|22518.3|22506.3|8
1754926860000|2025-08-11 15:41:00|22519.8|22507.8|22524.3|22512.3|22524.3|22512.3|22519.8|22507.8|4
1754926870000|2025-08-11 15:41:10|22531.3|22519.3|22535|22523|22535|22523|22529.3|22517.3|10
1754926880000|2025-08-11 15:41:20|22536.6|22524.6|22536.6|22524.6|22536.6|22524.6|22536.6|22524.6|0
1754926890000|2025-08-11 15:41:30|22535.6|22523.6|22531.8|22519.8|22535.6|22523.6|22531.8|22519.8|1
1754926910000|2025-08-11 15:41:50|22532.8|22520.8|22537.8|22525.8|22537.8|22525.8|22531.8|22519.8|18
1754926920000|2025-08-11 15:42:00|22537.5|22525.5|22537.8|22525.8|22537.8|22525.8|22536.6|22524.6|0
1754926930000|2025-08-11 15:42:10|22539.1|22527.1|22540.3|22528.3|22542.8|22530.8|22539.1|22527.1|4
1754926940000|2025-08-11 15:42:20|22541.3|22529.3|22541.6|22529.6|22541.8|22529.8|22541.3|22529.3|0
1754926950000|2025-08-11 15:42:30|22539.3|22527.3|22540.1|22528.1|22540.1|22528.1|22538.8|22526.8|4
1754926960000|2025-08-11 15:42:40|22542.6|22530.6|22542.6|22530.6|22544.1|22532.1|22542.6|22530.6|1
1754926970000|2025-08-11 15:42:50|22541.3|22529.3|22541.8|22529.8|22543.8|22531.8|22541.3|22529.3|3
1754926980000|2025-08-11 15:43:00|22541.3|22529.3|22544.1|22532.1|22545.3|22533.3|22538.8|22526.8|8
1754926990000|2025-08-11 15:43:10|22555.6|22543.6|22554.1|22542.1|22556.6|22544.6|22551.6|22539.6|2
1754927000000|2025-08-11 15:43:20|22552.8|22540.8|22544.1|22532.1|22552.8|22540.8|22541.8|22529.8|20
1754927010000|2025-08-11 15:43:30|22542.1|22530.1|22519.3|22507.3|22542.1|22530.1|22519.3|22507.3|11
1754927020000|2025-08-11 15:43:40|22520.3|22508.3|22516.6|22504.6|22520.3|22508.3|22516.6|22504.6|3
1754927030000|2025-08-11 15:43:50|22515.6|22503.6|22518.8|22506.8|22519.1|22507.1|22515.6|22503.6|0
1754927040000|2025-08-11 15:44:00|22514.6|22502.6|22519.1|22507.1|22520.1|22508.1|22514.3|22502.3|10
1754927050000|2025-08-11 15:44:10|22519.6|22507.6|22521.8|22509.8|22521.8|22509.8|22519.6|22507.6|2
1754927060000|2025-08-11 15:44:20|22522.8|22510.8|22514.3|22502.3|22524.1|22512.1|22514.3|22502.3|9
1754927070000|2025-08-11 15:44:30|22512.3|22500.3|22516.8|22504.8|22516.8|22504.8|22512.1|22500.1|6
1754927080000|2025-08-11 15:44:40|22512.3|22500.3|22512.1|22500.1|22514.3|22502.3|22512.1|22500.1|4
1754927090000|2025-08-11 15:44:50|22511.1|22499.1|22509.6|22497.6|22514.8|22502.8|22508.6|22496.6|9
1754927100000|2025-08-11 15:45:00|22510.8|22498.8|22516.8|22504.8|22517.1|22505.1|22510.8|22498.8|2
1754927110000|2025-08-11 15:45:10|22515.8|22503.8|22517.1|22505.1|22517.1|22505.1|22505.6|22493.6|8
1754927120000|2025-08-11 15:45:20|22519.8|22507.8|22519.6|22507.6|22520.8|22508.8|22519.6|22507.6|1
1754927130000|2025-08-11 15:45:30|22518.6|22506.6|22517.1|22505.1|22520.8|22508.8|22514.6|22502.6|9
1754927140000|2025-08-11 15:45:40|22516.8|22504.8|22528.6|22516.6|22529.6|22517.6|22516.8|22504.8|5
1754927150000|2025-08-11 15:45:50|22528.3|22516.3|22538.3|22526.3|22538.3|22526.3|22528.3|22516.3|1
1754927160000|2025-08-11 15:46:00|22536.3|22524.3|22534.8|22522.8|22539.8|22527.8|22534.8|22522.8|5
1754927170000|2025-08-11 15:46:10|22537.1|22525.1|22539.8|22527.8|22539.8|22527.8|22537.1|22525.1|1
1754927180000|2025-08-11 15:46:20|22544.3|22532.3|22544.8|22532.8|22552.1|22540.1|22542.3|22530.3|16
1754927190000|2025-08-11 15:46:30|22546.1|22534.1|22546.8|22534.8|22547.1|22535.1|22546.1|22534.1|0
1754927200000|2025-08-11 15:46:40|22545.6|22533.6|22551.8|22539.8|22551.8|22539.8|22545.6|22533.6|4
1754927210000|2025-08-11 15:46:50|22551.6|22539.6|22556.3|22544.3|22556.3|22544.3|22551.6|22539.6|4
1754927220000|2025-08-11 15:47:00|22556.6|22544.6|22556.6|22544.6|22559.1|22547.1|22556.6|22544.6|4
1754927230000|2025-08-11 15:47:10|22557.6|22545.6|22561.3|22549.3|22561.6|22549.6|22557.6|22545.6|2
1754927240000|2025-08-11 15:47:20|22561.6|22549.6|22564.6|22552.6|22565.6|22553.6|22561.6|22549.6|2
1754927250000|2025-08-11 15:47:30|22565.8|22553.8|22571.8|22559.8|22571.8|22559.8|22565.8|22553.8|3
1754927260000|2025-08-11 15:47:40|22569.6|22557.6|22567.1|22555.1|22569.6|22557.6|22567.1|22555.1|2
1754927270000|2025-08-11 15:47:50|22568.1|22556.1|22574.6|22562.6|22582.6|22570.6|22568.1|22556.1|10
1754927280000|2025-08-11 15:48:00|22572.3|22560.3|22569.8|22557.8|22573.1|22561.1|22569.8|22557.8|1
1754927290000|2025-08-11 15:48:10|22572.1|22560.1|22574.3|22562.3|22574.3|22562.3|22572.1|22560.1|3
1754927300000|2025-08-11 15:48:20|22567.1|22555.1|22576.1|22564.1|22577.1|22565.1|22564.6|22552.6|14
1754927310000|2025-08-11 15:48:30|22574.8|22562.8|22572.1|22560.1|22574.8|22562.8|22569.8|22557.8|1
1754927320000|2025-08-11 15:48:40|22569.6|22557.6|22569.8|22557.8|22572.1|22560.1|22568.8|22556.8|2
1754927330000|2025-08-11 15:48:50|22573.3|22561.3|22569.8|22557.8|22574.6|22562.6|22569.8|22557.8|5
1754927340000|2025-08-11 15:49:00|22567.3|22555.3|22565.8|22553.8|22569.6|22557.6|22565.8|22553.8|2
1754927350000|2025-08-11 15:49:10|22562.1|22550.1|22544.6|22532.6|22562.1|22550.1|22544.6|22532.6|8
1754927360000|2025-08-11 15:49:20|22542.6|22530.6|22540.8|22528.8|22542.6|22530.6|22536.8|22524.8|9
1754927370000|2025-08-11 15:49:30|22539.8|22527.8|22549.3|22537.3|22549.3|22537.3|22539.8|22527.8|6
1754927380000|2025-08-11 15:49:40|22546.1|22534.1|22547.1|22535.1|22548.1|22536.1|22546.1|22534.1|10
1754927390000|2025-08-11 15:49:50|22548.1|22536.1|22548.3|22536.3|22548.3|22536.3|22548.1|22536.1|0
1754927400000|2025-08-11 15:50:00|22547.1|22535.1|22547.1|22535.1|22547.3|22535.3|22544.6|22532.6|4
1754927410000|2025-08-11 15:50:10|22542.3|22530.3|22539.6|22527.6|22542.3|22530.3|22539.3|22527.3|0
1754927420000|2025-08-11 15:50:20|22539.8|22527.8|22539.6|22527.6|22540.8|22528.8|22539.6|22527.6|1
1754927430000|2025-08-11 15:50:30|22544.6|22532.6|22544.8|22532.8|22547.1|22535.1|22539.6|22527.6|8
1754927440000|2025-08-11 15:50:40|22543.3|22531.3|22544.3|22532.3|22544.3|22532.3|22541.8|22529.8|1
1754927450000|2025-08-11 15:50:50|22544.8|22532.8|22552.1|22540.1|22552.1|22540.1|22544.8|22532.8|2
1754927460000|2025-08-11 15:51:00|22552.3|22540.3|22555.8|22543.8|22556.1|22544.1|22552.3|22540.3|2
1754927470000|2025-08-11 15:51:10|22552.3|22540.3|22552.1|22540.1|22552.3|22540.3|22552.1|22540.1|1
1754927480000|2025-08-11 15:51:20|22549.8|22537.8|22549.8|22537.8|22549.8|22537.8|22549.8|22537.8|1
1754927490000|2025-08-11 15:51:30|22549.3|22537.3|22548.3|22536.3|22549.3|22537.3|22546.8|22534.8|1
1754927500000|2025-08-11 15:51:40|22554.1|22542.1|22560.1|22548.1|22560.1|22548.1|22554.1|22542.1|28
1754927510000|2025-08-11 15:51:50|22558.6|22546.6|22560.1|22548.1|22560.1|22548.1|22558.6|22546.6|0
1754927520000|2025-08-11 15:52:00|22554.3|22542.3|22555.1|22543.1|22555.1|22543.1|22554.3|22542.3|2
1754927530000|2025-08-11 15:52:10|22550.1|22538.1|22550.1|22538.1|22550.1|22538.1|22550.1|22538.1|3
1754927540000|2025-08-11 15:52:20|22550.3|22538.3|22547.3|22535.3|22550.3|22538.3|22546.8|22534.8|2
1754927550000|2025-08-11 15:52:30|22550.1|22538.1|22554.1|22542.1|22555.1|22543.1|22550.1|22538.1|12
1754927560000|2025-08-11 15:52:40|22554.8|22542.8|22555.1|22543.1|22558.8|22546.8|22554.8|22542.8|4
1754927570000|2025-08-11 15:52:50|22552.6|22540.6|22545.3|22533.3|22552.6|22540.6|22545.3|22533.3|13
1754927580000|2025-08-11 15:53:00|22546.8|22534.8|22535.1|22523.1|22547.6|22535.6|22535.1|22523.1|7
1754927590000|2025-08-11 15:53:10|22536.1|22524.1|22532.8|22520.8|22536.3|22524.3|22532.8|22520.8|2
1754927600000|2025-08-11 15:53:20|22540.1|22528.1|22538.8|22526.8|22543.8|22531.8|22537.8|22525.8|11
1754927610000|2025-08-11 15:53:30|22537.8|22525.8|22542.6|22530.6|22542.6|22530.6|22537.8|22525.8|3
1754927620000|2025-08-11 15:53:40|22541.6|22529.6|22540.1|22528.1|22541.6|22529.6|22540.1|22528.1|13
1754927630000|2025-08-11 15:53:50|22546.3|22534.3|22547.3|22535.3|22547.3|22535.3|22546.3|22534.3|2
1754927640000|2025-08-11 15:54:00|22544.8|22532.8|22540.1|22528.1|22544.8|22532.8|22540.1|22528.1|2
1754927650000|2025-08-11 15:54:10|22539.1|22527.1|22538.8|22526.8|22539.1|22527.1|22538.8|22526.8|0
1754927660000|2025-08-11 15:54:20|22545.1|22533.1|22549.8|22537.8|22550.1|22538.1|22545.1|22533.1|13
1754927670000|2025-08-11 15:54:30|22545.1|22533.1|22547.3|22535.3|22547.3|22535.3|22545.1|22533.1|1
1754927680000|2025-08-11 15:54:40|22547.6|22535.6|22547.3|22535.3|22547.6|22535.6|22547.3|22535.3|3
1754927690000|2025-08-11 15:54:50|22552.8|22540.8|22555.3|22543.3|22559.8|22547.8|22552.6|22540.6|7
1754927700000|2025-08-11 15:55:00|22557.3|22545.3|22551.3|22539.3|22557.3|22545.3|22550.3|22538.3|3
1754927710000|2025-08-11 15:55:10|22552.3|22540.3|22552.3|22540.3|22552.3|22540.3|22552.3|22540.3|1
1754927720000|2025-08-11 15:55:20|22550.3|22538.3|22552.3|22540.3|22552.3|22540.3|22550.3|22538.3|0
1754927730000|2025-08-11 15:55:30|22552.6|22540.6|22550.1|22538.1|22552.6|22540.6|22550.1|22538.1|0
1754927740000|2025-08-11 15:55:40|22553.8|22541.8|22552.3|22540.3|22554.8|22542.8|22552.3|22540.3|2
1754927750000|2025-08-11 15:55:50|22553.3|22541.3|22553.8|22541.8|22555.1|22543.1|22553.3|22541.3|1
1754927760000|2025-08-11 15:56:00|22552.6|22540.6|22541.3|22529.3|22552.6|22540.6|22541.3|22529.3|6
1754927770000|2025-08-11 15:56:10|22542.3|22530.3|22551.3|22539.3|22552.3|22540.3|22542.3|22530.3|3
1754927780000|2025-08-11 15:56:20|22552.3|22540.3|22552.3|22540.3|22552.3|22540.3|22552.3|22540.3|0
1754927800000|2025-08-11 15:56:40|22550.1|22538.1|22548.8|22536.8|22550.1|22538.1|22548.8|22536.8|1
1754927810000|2025-08-11 15:56:50|22549.8|22537.8|22557.6|22545.6|22557.6|22545.6|22549.8|22537.8|16
1754927820000|2025-08-11 15:57:00|22558.8|22546.8|22557.8|22545.8|22558.8|22546.8|22557.8|22545.8|0
1754927830000|2025-08-11 15:57:10|22553.8|22541.8|22553.8|22541.8|22553.8|22541.8|22553.8|22541.8|2
1754927840000|2025-08-11 15:57:20|22557.3|22545.3|22555.1|22543.1|22557.3|22545.3|22551.3|22539.3|10
1754927850000|2025-08-11 15:57:30|22554.8|22542.8|22556.1|22544.1|22556.1|22544.1|22552.6|22540.6|1
1754927860000|2025-08-11 15:57:40|22554.8|22542.8|22549.8|22537.8|22554.8|22542.8|22549.8|22537.8|1
1754927870000|2025-08-11 15:57:50|22550.1|22538.1|22542.6|22530.6|22550.1|22538.1|22542.1|22530.1|7
1754927880000|2025-08-11 15:58:00|22542.3|22530.3|22542.6|22530.6|22542.6|22530.6|22542.3|22530.3|1
1754927890000|2025-08-11 15:58:10|22542.8|22530.8|22546.3|22534.3|22547.8|22535.8|22542.8|22530.8|1
1754927900000|2025-08-11 15:58:20|22545.3|22533.3|22548.6|22536.6|22548.6|22536.6|22542.6|22530.6|1
1754927910000|2025-08-11 15:58:30|22549.6|22537.6|22552.3|22540.3|22553.8|22541.8|22547.6|22535.6|2
1754927920000|2025-08-11 15:58:40|22550.4|22538.4|22550.4|22538.4|22552.6|22540.6|22550.4|22538.4|0
1754927940000|2025-08-11 15:59:00|22551.3|22539.3|22550.4|22538.4|22551.3|22539.3|22550.4|22538.4|0
1754927950000|2025-08-11 15:59:10|22549.1|22537.1|22550.1|22538.1|22550.1|22538.1|22545.4|22533.4|3
1754927960000|2025-08-11 15:59:20|22552.9|22540.9|22555.1|22543.1|22555.1|22543.1|22552.9|22540.9|2
1754927970000|2025-08-11 15:59:30|22555.4|22543.4|22555.1|22543.1|22555.4|22543.4|22555.1|22543.1|1
1754927980000|2025-08-11 15:59:40|22554.8|22542.8|22550.4|22538.4|22554.8|22542.8|22547.6|22535.6|6
1754927990000|2025-08-11 15:59:50|22552.6|22540.6|22561.4|22549.4|22561.4|22549.4|22552.3|22540.3|12
1754928000000|2025-08-11 16:00:00|22561.1|22549.1|22559.9|22547.9|22561.1|22549.1|22559.9|22547.9|1
1754928010000|2025-08-11 16:00:10|22562.4|22550.4|22562.6|22550.6|22562.6|22550.6|22562.4|22550.4|2
1754928020000|2025-08-11 16:00:20|22568.9|22556.9|22563.9|22551.9|22568.9|22556.9|22563.9|22551.9|6
1754928030000|2025-08-11 16:00:30|22562.6|22550.6|22562.6|22550.6|22562.6|22550.6|22562.6|22550.6|3
1754928040000|2025-08-11 16:00:40|22563.9|22551.9|22565.1|22553.1|22565.1|22553.1|22563.9|22551.9|1
1754928050000|2025-08-11 16:00:50|22566.1|22554.1|22560.1|22548.1|22566.4|22554.4|22560.1|22548.1|4
1754928060000|2025-08-11 16:01:00|22558.9|22546.9|22557.6|22545.6|22558.9|22546.9|22557.6|22545.6|1
1754928070000|2025-08-11 16:01:10|22560.1|22548.1|22551.4|22539.4|22560.1|22548.1|22551.4|22539.4|3
1754928080000|2025-08-11 16:01:20|22550.4|22538.4|22550.4|22538.4|22550.4|22538.4|22549.9|22537.9|1
1754928090000|2025-08-11 16:01:30|22550.1|22538.1|22550.1|22538.1|22550.1|22538.1|22547.9|22535.9|4
1754928100000|2025-08-11 16:01:40|22552.4|22540.4|22548.1|22536.1|22552.4|22540.4|22548.1|22536.1|3
1754928110000|2025-08-11 16:01:50|22547.9|22535.9|22544.1|22532.1|22550.1|22538.1|22541.6|22529.6|5
1754928120000|2025-08-11 16:02:00|22546.4|22534.4|22550.1|22538.1|22550.1|22538.1|22546.4|22534.4|3
1754928130000|2025-08-11 16:02:10|22550.4|22538.4|22552.6|22540.6|22552.6|22540.6|22550.4|22538.4|1
1754928140000|2025-08-11 16:02:20|22552.9|22540.9|22555.1|22543.1|22556.4|22544.4|22552.9|22540.9|3
1754928150000|2025-08-11 16:02:30|22554.1|22542.1|22552.6|22540.6|22555.1|22543.1|22550.1|22538.1|1
1754928160000|2025-08-11 16:02:40|22555.1|22543.1|22556.4|22544.4|22556.4|22544.4|22554.4|22542.4|1
1754928170000|2025-08-11 16:02:50|22556.9|22544.9|22556.6|22544.6|22562.4|22550.4|22556.6|22544.6|9
1754928180000|2025-08-11 16:03:00|22559.9|22547.9|22560.1|22548.1|22560.1|22548.1|22558.9|22546.9|1
1754928190000|2025-08-11 16:03:10|22560.4|22548.4|22560.4|22548.4|22560.4|22548.4|22560.4|22548.4|1
1754928200000|2025-08-11 16:03:20|22563.9|22551.9|22571.4|22559.4|22571.4|22559.4|22563.9|22551.9|4
1754928210000|2025-08-11 16:03:30|22575.1|22563.1|22567.9|22555.9|22575.1|22563.1|22567.9|22555.9|4
1754928220000|2025-08-11 16:03:40|22567.6|22555.6|22572.6|22560.6|22572.9|22560.9|22567.6|22555.6|1
1754928230000|2025-08-11 16:03:50|22573.1|22561.1|22575.1|22563.1|22580.1|22568.1|22573.1|22561.1|3
1754928240000|2025-08-11 16:04:00|22575.4|22563.4|22565.4|22553.4|22575.4|22563.4|22560.4|22548.4|6
1754928250000|2025-08-11 16:04:10|22565.1|22553.1|22562.9|22550.9|22565.1|22553.1|22562.6|22550.6|3
1754928260000|2025-08-11 16:04:20|22563.9|22551.9|22562.9|22550.9|22563.9|22551.9|22561.9|22549.9|89
1754928270000|2025-08-11 16:04:30|22563.1|22551.1|22563.1|22551.1|22563.1|22551.1|22563.1|22551.1|0
1754928280000|2025-08-11 16:04:40|22565.6|22553.6|22570.6|22558.6|22570.6|22558.6|22565.6|22553.6|5
1754928290000|2025-08-11 16:04:50|22568.4|22556.4|22566.9|22554.9|22572.1|22560.1|22565.6|22553.6|63
1754928300000|2025-08-11 16:05:00|22568.4|22556.4|22572.9|22560.9|22575.6|22563.6|22568.4|22556.4|9
1754928310000|2025-08-11 16:05:10|22570.9|22558.9|22570.6|22558.6|22570.9|22558.9|22570.6|22558.6|0
1754928340000|2025-08-11 16:05:40|22570.9|22558.9|22570.4|22558.4|22570.9|22558.9|22570.4|22558.4|0
1754928350000|2025-08-11 16:05:50|22570.6|22558.6|22570.6|22558.6|22573.1|22561.1|22570.6|22558.6|6
1754928360000|2025-08-11 16:06:00|22569.6|22557.6|22569.4|22557.4|22569.6|22557.6|22569.4|22557.4|0
1754928370000|2025-08-11 16:06:10|22569.6|22557.6|22570.4|22558.4|22570.9|22558.9|22569.4|22557.4|1
1754928380000|2025-08-11 16:06:20|22561.4|22549.4|22565.9|22553.9|22568.4|22556.4|22561.1|22549.1|32
1754928390000|2025-08-11 16:06:30|22566.1|22554.1|22564.9|22552.9|22566.4|22554.4|22564.9|22552.9|0
1754928400000|2025-08-11 16:06:40|22563.9|22551.9|22563.9|22551.9|22564.9|22552.9|22563.9|22551.9|2
1754928410000|2025-08-11 16:06:50|22563.6|22551.6|22563.4|22551.4|22563.6|22551.6|22561.4|22549.4|6
1754928420000|2025-08-11 16:07:00|22564.4|22552.4|22569.4|22557.4|22573.4|22561.4|22564.4|22552.4|24
1754928430000|2025-08-11 16:07:10|22570.4|22558.4|22570.6|22558.6|22570.9|22558.9|22570.4|22558.4|5
1754928440000|2025-08-11 16:07:20|22568.1|22556.1|22568.1|22556.1|22568.1|22556.1|22568.1|22556.1|3
1754928450000|2025-08-11 16:07:30|22570.1|22558.1|22570.9|22558.9|22570.9|22558.9|22570.1|22558.1|1
1754928460000|2025-08-11 16:07:40|22569.6|22557.6|22570.9|22558.9|22570.9|22558.9|22569.6|22557.6|1
1754928470000|2025-08-11 16:07:50|22569.6|22557.6|22565.6|22553.6|22569.6|22557.6|22565.6|22553.6|0
1754928480000|2025-08-11 16:08:00|22565.9|22553.9|22570.6|22558.6|22570.6|22558.6|22565.9|22553.9|1
1754928490000|2025-08-11 16:08:10|22573.1|22561.1|22568.1|22556.1|22573.1|22561.1|22563.1|22551.1|6
1754928500000|2025-08-11 16:08:20|22568.4|22556.4|22574.4|22562.4|22574.4|22562.4|22568.4|22556.4|4
1754928510000|2025-08-11 16:08:30|22570.9|22558.9|22565.6|22553.6|22570.9|22558.9|22565.6|22553.6|5
1754928520000|2025-08-11 16:08:40|22565.9|22553.9|22565.9|22553.9|22565.9|22553.9|22565.9|22553.9|0
1754928530000|2025-08-11 16:08:50|22565.6|22553.6|22561.1|22549.1|22565.6|22553.6|22560.9|22548.9|3
1754928540000|2025-08-11 16:09:00|22558.9|22546.9|22568.6|22556.6|22569.9|22557.9|22558.9|22546.9|12
1754928550000|2025-08-11 16:09:10|22566.4|22554.4|22573.9|22561.9|22573.9|22561.9|22566.4|22554.4|2
1754928560000|2025-08-11 16:09:20|22573.6|22561.6|22571.4|22559.4|22573.6|22561.6|22570.1|22558.1|3
1754928570000|2025-08-11 16:09:30|22572.6|22560.6|22572.6|22560.6|22573.9|22561.9|22572.6|22560.6|3
1754928580000|2025-08-11 16:09:40|22566.1|22554.1|22563.9|22551.9|22566.1|22554.1|22563.9|22551.9|5
1754928590000|2025-08-11 16:09:50|22564.9|22552.9|22567.6|22555.6|22568.6|22556.6|22564.9|22552.9|3
1754928600000|2025-08-11 16:10:00|22567.4|22555.4|22571.1|22559.1|22571.4|22559.4|22567.1|22555.1|2
1754928610000|2025-08-11 16:10:10|22568.9|22556.9|22568.9|22556.9|22570.9|22558.9|22568.9|22556.9|0
1754928620000|2025-08-11 16:10:20|||||||||6
1754928630000|2025-08-11 16:10:30|22567.6|22555.6|22569.1|22557.1|22570.1|22558.1|22567.6|22555.6|1
1754928640000|2025-08-11 16:10:40|22568.9|22556.9|22569.9|22557.9|22569.9|22557.9|22568.9|22556.9|4
1754928650000|2025-08-11 16:10:50|22571.9|22559.9|22573.9|22561.9|22573.9|22561.9|22571.9|22559.9|11
1754928660000|2025-08-11 16:11:00|22576.4|22564.4|22598.6|22586.6|22601.4|22589.4|22576.4|22564.4|20
1754928670000|2025-08-11 16:11:10|22601.1|22589.1|22598.6|22586.6|22601.1|22589.1|22596.9|22584.9|19
1754928680000|2025-08-11 16:11:20|||||||||1
1754928690000|2025-08-11 16:11:30|22600.1|22588.1|22600.6|22588.6|22602.4|22590.4|22600.1|22588.1|4
1754928700000|2025-08-11 16:11:40|22601.1|22589.1|22596.9|22584.9|22601.1|22589.1|22596.9|22584.9|3
1754928710000|2025-08-11 16:11:50|22594.4|22582.4|22598.9|22586.9|22599.9|22587.9|22590.9|22578.9|12
1754928720000|2025-08-11 16:12:00|22598.6|22586.6|22597.6|22585.6|22602.4|22590.4|22596.1|22584.1|5
1754928730000|2025-08-11 16:12:10|22596.4|22584.4|22603.6|22591.6|22604.6|22592.6|22596.4|22584.4|7
1754928750000|2025-08-11 16:12:30|22604.6|22592.6|22605.1|22593.1|22605.1|22593.1|22603.6|22591.6|1
1754928760000|2025-08-11 16:12:40|22604.1|22592.1|22605.6|22593.6|22605.6|22593.6|22604.1|22592.1|1
1754928770000|2025-08-11 16:12:50|22605.1|22593.1|22600.6|22588.6|22605.1|22593.1|22598.4|22586.4|4
1754928780000|2025-08-11 16:13:00|22598.1|22586.1|22598.1|22586.1|22598.1|22586.1|22598.1|22586.1|0
1754928790000|2025-08-11 16:13:10|22600.4|22588.4|22598.4|22586.4|22600.4|22588.4|22598.1|22586.1|3
1754928800000|2025-08-11 16:13:20|22599.4|22587.4|22598.4|22586.4|22599.4|22587.4|22598.4|22586.4|0
1754928810000|2025-08-11 16:13:30|22603.1|22591.1|22603.4|22591.4|22603.4|22591.4|22600.9|22588.9|5
1754928820000|2025-08-11 16:13:40|22603.1|22591.1|22613.6|22601.6|22614.1|22602.1|22598.1|22586.1|10
1754928830000|2025-08-11 16:13:50|22616.1|22604.1|22618.6|22606.6|22618.6|22606.6|22616.1|22604.1|7
1754928840000|2025-08-11 16:14:00|22619.6|22607.6|22623.1|22611.1|22623.6|22611.6|22619.6|22607.6|8
1754928850000|2025-08-11 16:14:10|22623.4|22611.4|22620.6|22608.6|22623.4|22611.4|22616.9|22604.9|14
1754928860000|2025-08-11 16:14:20|22619.6|22607.6|22618.6|22606.6|22623.4|22611.4|22618.6|22606.6|4
1754928870000|2025-08-11 16:14:30|22619.6|22607.6|22618.6|22606.6|22619.6|22607.6|22617.1|22605.1|3
1754928880000|2025-08-11 16:14:40|22618.1|22606.1|22615.6|22603.6|22618.1|22606.1|22615.6|22603.6|1
1754928890000|2025-08-11 16:14:50|22616.1|22604.1|22614.6|22602.6|22616.1|22604.1|22614.6|22602.6|3
1754928900000|2025-08-11 16:15:00|22615.6|22603.6|22610.9|22598.9|22615.9|22603.9|22609.2|22597.2|21
1754928910000|2025-08-11 16:15:10|22608.9|22596.9|22606.1|22594.1|22610.9|22598.9|22603.6|22591.6|13
1754928920000|2025-08-11 16:15:20|22601.4|22589.4|22613.9|22601.9|22616.1|22604.1|22601.4|22589.4|15
1754928930000|2025-08-11 16:15:30|22614.9|22602.9|22615.9|22603.9|22615.9|22603.9|22614.9|22602.9|1
1754928940000|2025-08-11 16:15:40|22614.6|22602.6|22614.6|22602.6|22614.6|22602.6|22614.6|22602.6|2
1754928950000|2025-08-11 16:15:50|22615.9|22603.9|22616.4|22604.4|22620.9|22608.9|22615.9|22603.9|2
1754928960000|2025-08-11 16:16:00|22618.6|22606.6|22618.6|22606.6|22618.6|22606.6|22618.6|22606.6|3
1754928970000|2025-08-11 16:16:10|22618.9|22606.9|22613.7|22601.7|22621.9|22609.9|22612.7|22600.7|19
1754928980000|2025-08-11 16:16:20|22616.2|22604.2|22618.7|22606.7|22618.7|22606.7|22616.2|22604.2|3
1754928990000|2025-08-11 16:16:30|22617.7|22605.7|22616.4|22604.4|22618.7|22606.7|22616.4|22604.4|2
1754929000000|2025-08-11 16:16:40|22617.4|22605.4|22616.4|22604.4|22617.4|22605.4|22616.4|22604.4|1
1754929010000|2025-08-11 16:16:50|22615.6|22603.6|22614.6|22602.6|22615.6|22603.6|22614.6|22602.6|3
1754929020000|2025-08-11 16:17:00|22612.7|22600.7|22612.4|22600.4|22612.7|22600.7|22612.4|22600.4|0
1754929030000|2025-08-11 16:17:10|22616.2|22604.2|22616.2|22604.2|22616.2|22604.2|22616.2|22604.2|1
1754929040000|2025-08-11 16:17:20|22617.2|22605.2|22614.7|22602.7|22617.2|22605.2|22614.7|22602.7|1
1754929050000|2025-08-11 16:17:30|22613.7|22601.7|22621.2|22609.2|22621.2|22609.2|22613.7|22601.7|5
1754929060000|2025-08-11 16:17:40|22622.4|22610.4|22621.2|22609.2|22622.4|22610.4|22621.2|22609.2|10
1754929080000|2025-08-11 16:18:00|22620.2|22608.2|22623.7|22611.7|22626.9|22614.9|22619.7|22607.7|4
1754929090000|2025-08-11 16:18:10|||||||||1
1754929100000|2025-08-11 16:18:20|22625.7|22613.7|22626.2|22614.2|22626.2|22614.2|22625.7|22613.7|2
1754929110000|2025-08-11 16:18:30|22628.4|22616.4|22628.7|22616.7|22629.7|22617.7|22628.4|22616.4|3
1754929120000|2025-08-11 16:18:40|22625.7|22613.7|22625.4|22613.4|22625.7|22613.7|22625.4|22613.4|16
1754929130000|2025-08-11 16:18:50|22624.9|22612.9|22628.2|22616.2|22628.2|22616.2|22620.4|22608.4|8
1754929140000|2025-08-11 16:19:00|22626.4|22614.4|22629.9|22617.9|22629.9|22617.9|22626.4|22614.4|4
1754929150000|2025-08-11 16:19:10|22624.9|22612.9|22628.4|22616.4|22628.7|22616.7|22624.9|22612.9|3
1754929160000|2025-08-11 16:19:20|22629.9|22617.9|22629.9|22617.9|22629.9|22617.9|22629.9|22617.9|1
1754929170000|2025-08-11 16:19:30|||||||||1
1754929180000|2025-08-11 16:19:40|22626.2|22614.2|22625.2|22613.2|22626.2|22614.2|22625.2|22613.2|1
1754929190000|2025-08-11 16:19:50|22625.4|22613.4|22625.2|22613.2|22628.7|22616.7|22625.2|22613.2|3
1754929200000|2025-08-11 16:20:00|22623.7|22611.7|22637.2|22625.2|22637.2|22625.2|22623.7|22611.7|11
1754929210000|2025-08-11 16:20:10|22632.7|22620.7|22635.9|22623.9|22635.9|22623.9|22628.7|22616.7|6
1754929220000|2025-08-11 16:20:20|22636.2|22624.2|22635.9|22623.9|22637.2|22625.2|22633.9|22621.9|3
1754929230000|2025-08-11 16:20:30|22636.9|22624.9|22638.7|22626.7|22639.9|22627.9|22636.9|22624.9|8
1754929240000|2025-08-11 16:20:40|22638.4|22626.4|22638.4|22626.4|22641.4|22629.4|22636.9|22624.9|10
1754929250000|2025-08-11 16:20:50|22639.9|22627.9|22640.9|22628.9|22641.2|22629.2|22639.9|22627.9|2
1754929260000|2025-08-11 16:21:00|22641.2|22629.2|22642.2|22630.2|22642.4|22630.4|22638.7|22626.7|6
1754929270000|2025-08-11 16:21:10|22642.4|22630.4|22641.2|22629.2|22643.4|22631.4|22641.2|22629.2|6
1754929280000|2025-08-11 16:21:20|22642.2|22630.2|22641.2|22629.2|22642.2|22630.2|22641.2|22629.2|1
1754929290000|2025-08-11 16:21:30|22641.4|22629.4|22641.2|22629.2|22641.4|22629.4|22641.2|22629.2|1
1754929300000|2025-08-11 16:21:40|22642.2|22630.2|22647.4|22635.4|22647.4|22635.4|22642.2|22630.2|3
1754929310000|2025-08-11 16:21:50|22648.7|22636.7|22646.4|22634.4|22648.7|22636.7|22646.4|22634.4|1
1754929320000|2025-08-11 16:22:00|22647.4|22635.4|22643.9|22631.9|22647.4|22635.4|22643.7|22631.7|2
1754929330000|2025-08-11 16:22:10|22643.7|22631.7|22631.2|22619.2|22643.7|22631.7|22631.2|22619.2|8
1754929340000|2025-08-11 16:22:20|22633.7|22621.7|22625.9|22613.9|22633.7|22621.7|22625.9|22613.9|15
1754929350000|2025-08-11 16:22:30|22626.2|22614.2|22627.4|22615.4|22629.9|22617.9|22624.9|22612.9|7
1754929360000|2025-08-11 16:22:40|22626.9|22614.9|22629.9|22617.9|22629.9|22617.9|22625.9|22613.9|4
1754929370000|2025-08-11 16:22:50|22626.2|22614.2|22626.2|22614.2|22626.2|22614.2|22626.2|22614.2|3
1754929380000|2025-08-11 16:23:00|22627.2|22615.2|22627.4|22615.4|22629.9|22617.9|22627.2|22615.2|2
1754929390000|2025-08-11 16:23:10|22629.9|22617.9|22621.7|22609.7|22629.9|22617.9|22621.7|22609.7|10
1754929400000|2025-08-11 16:23:20|22621.2|22609.2|22621.2|22609.2|22622.2|22610.2|22621.2|22609.2|1
1754929410000|2025-08-11 16:23:30|22620.9|22608.9|22618.7|22606.7|22620.9|22608.9|22616.4|22604.4|7
1754929420000|2025-08-11 16:23:40|22619.7|22607.7|22627.2|22615.2|22627.2|22615.2|22619.7|22607.7|8
1754929430000|2025-08-11 16:23:50|22626.2|22614.2|22622.4|22610.4|22626.2|22614.2|22621.4|22609.4|9
1754929440000|2025-08-11 16:24:00|22626.2|22614.2|22627.7|22615.7|22631.2|22619.2|22625.2|22613.2|7
1754929450000|2025-08-11 16:24:10|22626.4|22614.4|22623.7|22611.7|22626.4|22614.4|22622.4|22610.4|2
1754929460000|2025-08-11 16:24:20|22626.2|22614.2|22628.7|22616.7|22628.7|22616.7|22626.2|22614.2|6
1754929470000|2025-08-11 16:24:30|22628.4|22616.4|22623.7|22611.7|22628.4|22616.4|22623.7|22611.7|1
1754929480000|2025-08-11 16:24:40|22624.2|22612.2|22627.4|22615.4|22628.7|22616.7|22624.2|22612.2|25
1754929490000|2025-08-11 16:24:50|22626.4|22614.4|22626.2|22614.2|22626.4|22614.4|22626.2|22614.2|0
1754929500000|2025-08-11 16:25:00|22625.2|22613.2|22618.7|22606.7|22625.2|22613.2|22618.7|22606.7|12
1754929510000|2025-08-11 16:25:10|22621.2|22609.2|22621.2|22609.2|22624.9|22612.9|22619.9|22607.9|8
1754929520000|2025-08-11 16:25:20|22620.2|22608.2|22611.2|22599.2|22620.2|22608.2|22608.7|22596.7|10
1754929530000|2025-08-11 16:25:30|22612.2|22600.2|22623.7|22611.7|22623.7|22611.7|22612.2|22600.2|4
1754929540000|2025-08-11 16:25:40|22621.7|22609.7|22617.4|22605.4|22621.7|22609.7|22614.9|22602.9|3
1754929550000|2025-08-11 16:25:50|22617.2|22605.2|22616.2|22604.2|22617.2|22605.2|22616.2|22604.2|1
1754929560000|2025-08-11 16:26:00|22617.2|22605.2|22613.7|22601.7|22617.2|22605.2|22608.7|22596.7|11
1754929570000|2025-08-11 16:26:10|22616.2|22604.2|22616.2|22604.2|22616.2|22604.2|22615.2|22603.2|8
1754929580000|2025-08-11 16:26:20|22618.7|22606.7|22621.2|22609.2|22621.2|22609.2|22618.7|22606.7|2
1754929590000|2025-08-11 16:26:30|22622.2|22610.2|22626.2|22614.2|22626.2|22614.2|22622.2|22610.2|2
1754929600000|2025-08-11 16:26:40|22625.9|22613.9|22623.4|22611.4|22625.9|22613.9|22621.2|22609.2|2
1754929610000|2025-08-11 16:26:50|22625.7|22613.7|22628.7|22616.7|22628.7|22616.7|22625.7|22613.7|5
1754929620000|2025-08-11 16:27:00|22629.7|22617.7|22631.2|22619.2|22631.2|22619.2|22629.7|22617.7|6
1754929630000|2025-08-11 16:27:10|22631.7|22619.7|22637.4|22625.4|22637.4|22625.4|22631.7|22619.7|5
1754929640000|2025-08-11 16:27:20|22642.4|22630.4|22641.2|22629.2|22642.4|22630.4|22638.7|22626.7|6
1754929650000|2025-08-11 16:27:30|22642.4|22630.4|22643.7|22631.7|22645.4|22633.4|22642.4|22630.4|6
1754929660000|2025-08-11 16:27:40|22643.4|22631.4|22643.4|22631.4|22644.9|22632.9|22641.2|22629.2|8
1754929670000|2025-08-11 16:27:50|22640.9|22628.9|22640.9|22628.9|22640.9|22628.9|22640.9|22628.9|2
1754929680000|2025-08-11 16:28:00|22644.9|22632.9|22643.7|22631.7|22644.9|22632.9|22643.7|22631.7|5
1754929690000|2025-08-11 16:28:10|22643.4|22631.4|22643.4|22631.4|22643.4|22631.4|22642.4|22630.4|2
1754929700000|2025-08-11 16:28:20|22642.4|22630.4|22635.9|22623.9|22643.4|22631.4|22633.9|22621.9|7
1754929710000|2025-08-11 16:28:30|22634.9|22622.9|22636.2|22624.2|22636.2|22624.2|22634.9|22622.9|2
1754929720000|2025-08-11 16:28:40|22635.9|22623.9|22637.4|22625.4|22637.4|22625.4|22635.9|22623.9|1
1754929730000|2025-08-11 16:28:50|22640.9|22628.9|22640.7|22628.7|22640.9|22628.9|22639.4|22627.4|9
1754929740000|2025-08-11 16:29:00|22641.7|22629.7|22641.9|22629.9|22643.2|22631.2|22641.7|22629.7|6
1754929750000|2025-08-11 16:29:10|22642.9|22630.9|22650.2|22638.2|22652.9|22640.9|22635.7|22623.7|35
1754929760000|2025-08-11 16:29:20|22646.4|22634.4|22651.2|22639.2|22651.2|22639.2|22645.2|22633.2|25
1754929770000|2025-08-11 16:29:30|22647.9|22635.9|22657.9|22645.9|22658.9|22646.9|22647.7|22635.7|19
1754929780000|2025-08-11 16:29:40|22667.2|22655.2|22662.4|22650.4|22669.9|22657.9|22662.4|22650.4|12
1754929790000|2025-08-11 16:29:50|22665.4|22653.4|22667.7|22655.7|22668.4|22656.4|22665.2|22653.2|10
1754929800000|2025-08-11 16:30:00|22668.9|22656.9|22662.7|22650.7|22669.9|22657.9|22662.7|22650.7|10
1754929810000|2025-08-11 16:30:10|22661.4|22649.4|22650.2|22638.2|22661.4|22649.4|22647.7|22635.7|6
1754929820000|2025-08-11 16:30:20|22647.7|22635.7|22641.7|22629.7|22647.9|22635.9|22641.7|22629.7|11
1754929830000|2025-08-11 16:30:30|22650.2|22638.2|22650.2|22638.2|22651.2|22639.2|22650.2|22638.2|13
1754929840000|2025-08-11 16:30:40|22649.9|22637.9|22647.7|22635.7|22649.9|22637.9|22647.7|22635.7|7
1754929850000|2025-08-11 16:30:50|22647.2|22635.2|22647.2|22635.2|22647.2|22635.2|22647.2|22635.2|0
1754929860000|2025-08-11 16:31:00|22648.2|22636.2|22654.9|22642.9|22657.2|22645.2|22648.2|22636.2|51
1754929870000|2025-08-11 16:31:10|22658.2|22646.2|22659.7|22647.7|22659.9|22647.9|22658.2|22646.2|51
1754929880000|2025-08-11 16:31:20|22657.4|22645.4|22656.9|22644.9|22659.2|22647.2|22654.4|22642.4|17
1754929890000|2025-08-11 16:31:30|22657.9|22645.9|22658.2|22646.2|22658.2|22646.2|22655.4|22643.4|2
1754929900000|2025-08-11 16:31:40|22659.2|22647.2|22651.9|22639.9|22659.4|22647.4|22651.9|22639.9|34
1754929910000|2025-08-11 16:31:50|22651.7|22639.7|22651.9|22639.9|22651.9|22639.9|22648.9|22636.9|4
1754929920000|2025-08-11 16:32:00|22649.9|22637.9|22660.7|22648.7|22660.7|22648.7|22649.4|22637.4|4
1754929930000|2025-08-11 16:32:10|22659.7|22647.7|22651.7|22639.7|22660.4|22648.4|22651.7|22639.7|34
1754929940000|2025-08-11 16:32:20|22652.9|22640.9|22648.9|22636.9|22653.9|22641.9|22646.7|22634.7|34
1754929950000|2025-08-11 16:32:30|22646.9|22634.9|22648.9|22636.9|22648.9|22636.9|22646.7|22634.7|2
1754929960000|2025-08-11 16:32:40|22647.9|22635.9|22651.9|22639.9|22652.9|22640.9|22644.2|22632.2|13
1754929970000|2025-08-11 16:32:50|22650.9|22638.9|22649.4|22637.4|22650.9|22638.9|22649.4|22637.4|1
1754929980000|2025-08-11 16:33:00|22646.9|22634.9|22646.9|22634.9|22651.9|22639.9|22646.9|22634.9|4
1754929990000|2025-08-11 16:33:10|22645.4|22633.4|22646.9|22634.9|22646.9|22634.9|22641.9|22629.9|6
1754930000000|2025-08-11 16:33:20|||||||||1
1754930010000|2025-08-11 16:33:30|22651.7|22639.7|22650.4|22638.4|22651.7|22639.7|22649.4|22637.4|3
1754930020000|2025-08-11 16:33:40|22654.2|22642.2|22654.2|22642.2|22654.2|22642.2|22654.2|22642.2|3
1754930030000|2025-08-11 16:33:50|22649.4|22637.4|22649.4|22637.4|22651.7|22639.7|22649.4|22637.4|4
1754930040000|2025-08-11 16:34:00|22648.9|22636.9|22628.9|22616.9|22648.9|22636.9|22626.9|22614.9|10
1754930050000|2025-08-11 16:34:10|22629.2|22617.2|22639.4|22627.4|22641.4|22629.4|22628.2|22616.2|12
1754930060000|2025-08-11 16:34:20|22634.4|22622.4|22637.2|22625.2|22638.2|22626.2|22634.4|22622.4|21
1754930070000|2025-08-11 16:34:30|22639.7|22627.7|22639.7|22627.7|22639.7|22627.7|22639.7|22627.7|3
1754930080000|2025-08-11 16:34:40|22642.2|22630.2|22639.7|22627.7|22642.2|22630.2|22639.7|22627.7|1
1754930090000|2025-08-11 16:34:50|22638.4|22626.4|22638.9|22626.9|22642.2|22630.2|22638.4|22626.4|6
1754930100000|2025-08-11 16:35:00|22638.4|22626.4|22634.9|22622.9|22638.4|22626.4|22634.9|22622.9|6
1754930110000|2025-08-11 16:35:10|22632.7|22620.7|22632.4|22620.4|22633.4|22621.4|22632.4|22620.4|0
1754930120000|2025-08-11 16:35:20|22633.4|22621.4|22634.7|22622.7|22634.7|22622.7|22632.4|22620.4|5
1754930130000|2025-08-11 16:35:30|22634.9|22622.9|22635.9|22623.9|22639.9|22627.9|22634.9|22622.9|1
1754930140000|2025-08-11 16:35:40|22633.4|22621.4|22633.4|22621.4|22633.4|22621.4|22633.4|22621.4|1
1754930150000|2025-08-11 16:35:50|22632.4|22620.4|22627.2|22615.2|22632.4|22620.4|22627.2|22615.2|6
1754930160000|2025-08-11 16:36:00|||||||||1
1754930170000|2025-08-11 16:36:10|||||||||1
1754930180000|2025-08-11 16:36:20|22627.4|22615.4|22625.9|22613.9|22629.4|22617.4|22625.9|22613.9|8
1754930190000|2025-08-11 16:36:30|22619.7|22607.7|22616.7|22604.7|22620.7|22608.7|22614.4|22602.4|27
1754930200000|2025-08-11 16:36:40|22618.7|22606.7|22616.4|22604.4|22618.9|22606.9|22616.4|22604.4|23
1754930210000|2025-08-11 16:36:50|22618.9|22606.9|22606.2|22594.2|22618.9|22606.9|22603.7|22591.7|14
1754930220000|2025-08-11 16:37:00|22607.4|22595.4|22608.9|22596.9|22613.7|22601.7|22607.4|22595.4|9
1754930230000|2025-08-11 16:37:10|22609.9|22597.9|22608.9|22596.9|22609.9|22597.9|22608.9|22596.9|1
1754930240000|2025-08-11 16:37:20|22609.9|22597.9|22608.9|22596.9|22611.4|22599.4|22608.9|22596.9|3
1754930250000|2025-08-11 16:37:30|22610.4|22598.4|22609.2|22597.2|22611.4|22599.4|22609.2|22597.2|1
1754930260000|2025-08-11 16:37:40|22608.9|22596.9|22608.9|22596.9|22609.9|22597.9|22608.9|22596.9|0
1754930280000|2025-08-11 16:38:00|22607.9|22595.9|22606.2|22594.2|22608.7|22596.7|22606.2|22594.2|3
1754930290000|2025-08-11 16:38:10|22606.4|22594.4|22611.2|22599.2|22611.2|22599.2|22606.2|22594.2|11
1754930300000|2025-08-11 16:38:20|22611.4|22599.4|22613.7|22601.7|22617.2|22605.2|22611.4|22599.4|12
1754930310000|2025-08-11 16:38:30|||||||||2
1754930320000|2025-08-11 16:38:40|22613.9|22601.9|22616.4|22604.4|22617.4|22605.4|22613.9|22601.9|2
1754930330000|2025-08-11 16:38:50|22617.4|22605.4|22621.7|22609.7|22621.7|22609.7|22616.4|22604.4|7
1754930340000|2025-08-11 16:39:00|22621.9|22609.9|22626.9|22614.9|22629.2|22617.2|22621.9|22609.9|13
1754930350000|2025-08-11 16:39:10|22628.2|22616.2|22624.2|22612.2|22629.2|22617.2|22624.2|22612.2|1
1754930360000|2025-08-11 16:39:20|22623.2|22611.2|22619.7|22607.7|22623.2|22611.2|22619.7|22607.7|0
1754930370000|2025-08-11 16:39:30|22619.4|22607.4|22619.2|22607.2|22619.4|22607.4|22618.9|22606.9|0
1754930390000|2025-08-11 16:39:50|22620.2|22608.2|22626.7|22614.7|22626.7|22614.7|22620.2|22608.2|2
1754930400000|2025-08-11 16:40:00|22625.7|22613.7|22624.2|22612.2|22626.7|22614.7|22624.2|22612.2|0
1754930410000|2025-08-11 16:40:10|22624.4|22612.4|22630.4|22618.4|22630.4|22618.4|22624.4|22612.4|2
1754930420000|2025-08-11 16:40:20|22631.7|22619.7|22634.2|22622.2|22634.2|22622.2|22630.7|22618.7|6
1754930430000|2025-08-11 16:40:30|22629.4|22617.4|22624.4|22612.4|22630.2|22618.2|22623.4|22611.4|4
1754930440000|2025-08-11 16:40:40|22624.2|22612.2|22621.9|22609.9|22624.2|22612.2|22621.7|22609.7|2
1754930450000|2025-08-11 16:40:50|22622.9|22610.9|22616.9|22604.9|22622.9|22610.9|22616.9|22604.9|5
1754930460000|2025-08-11 16:41:00|22620.4|22608.4|22619.4|22607.4|22620.4|22608.4|22619.4|22607.4|8
1754930470000|2025-08-11 16:41:10|22617.4|22605.4|22614.4|22602.4|22617.4|22605.4|22614.4|22602.4|0
1754930480000|2025-08-11 16:41:20|22618.2|22606.2|22616.9|22604.9|22618.2|22606.2|22616.9|22604.9|1
1754930490000|2025-08-11 16:41:30|22615.4|22603.4|22614.4|22602.4|22615.4|22603.4|22614.4|22602.4|0
1754930520000|2025-08-11 16:42:00|22615.4|22603.4|22614.7|22602.7|22615.4|22603.4|22614.4|22602.4|22
1754930530000|2025-08-11 16:42:10|22614.4|22602.4|22610.9|22598.9|22614.7|22602.7|22610.9|22598.9|0
1754930540000|2025-08-11 16:42:20|22610.7|22598.7|22607.5|22595.5|22610.7|22598.7|22607.5|22595.5|2
1754930550000|2025-08-11 16:42:30|22606.2|22594.2|22616.7|22604.7|22616.7|22604.7|22606.2|22594.2|7
1754930560000|2025-08-11 16:42:40|22616.9|22604.9|22615|22603|22616.9|22604.9|22615|22603|0
1754930580000|2025-08-11 16:43:00|22612.2|22600.2|22617.2|22605.2|22619.7|22607.7|22612.2|22600.2|3
1754930590000|2025-08-11 16:43:10|22616.9|22604.9|22616.9|22604.9|22616.9|22604.9|22616.9|22604.9|0
1754930600000|2025-08-11 16:43:20|22617.2|22605.2|22624.7|22612.7|22624.7|22612.7|22617.2|22605.2|2
1754930610000|2025-08-11 16:43:30|22623.7|22611.7|22622.5|22610.5|22623.7|22611.7|22620|22608|7
1754930620000|2025-08-11 16:43:40|22622.7|22610.7|22621.5|22609.5|22622.7|22610.7|22620.2|22608.2|1
1754930630000|2025-08-11 16:43:50|22618.7|22606.7|22618.7|22606.7|22618.7|22606.7|22618.7|22606.7|3
1754930640000|2025-08-11 16:44:00|22620|22608|22622.7|22610.7|22622.7|22610.7|22620|22608|0
1754930660000|2025-08-11 16:44:20|22622.5|22610.5|22615.2|22603.2|22622.5|22610.5|22615|22603|4
1754930670000|2025-08-11 16:44:30|22615|22603|22615|22603|22615|22603|22615|22603|0
1754930690000|2025-08-11 16:44:50|22610.2|22598.2|22611|22599|22611.2|22599.2|22610.2|22598.2|7
1754930700000|2025-08-11 16:45:00|22610.2|22598.2|22610.5|22598.5|22612.7|22600.7|22610.2|22598.2|0
1754930710000|2025-08-11 16:45:10|22610.2|22598.2|22620.2|22608.2|22620.2|22608.2|22610.2|22598.2|4
1754930720000|2025-08-11 16:45:20|22620|22608|22616.5|22604.5|22620|22608|22615.2|22603.2|3
1754930730000|2025-08-11 16:45:30|22616.2|22604.2|22615|22603|22616.2|22604.2|22615|22603|0
1754930740000|2025-08-11 16:45:40|22614|22602|22617.5|22605.5|22617.7|22605.7|22614|22602|6
1754930750000|2025-08-11 16:45:50|22615.5|22603.5|22615.2|22603.2|22617.5|22605.5|22615.2|22603.2|1
1754930760000|2025-08-11 16:46:00|22612.7|22600.7|22607.7|22595.7|22612.7|22600.7|22607.7|22595.7|1
1754930770000|2025-08-11 16:46:10|22606.5|22594.5|22605|22593|22606.5|22594.5|22605|22593|6
1754930780000|2025-08-11 16:46:20|22605.2|22593.2|22605.2|22593.2|22610|22598|22605.2|22593.2|4
1754930790000|2025-08-11 16:46:30|22604.2|22592.2|22599.7|22587.7|22605|22593|22599.5|22587.5|36
1754930800000|2025-08-11 16:46:40|22600.7|22588.7|22606.5|22594.5|22610.2|22598.2|22600.7|22588.7|14
1754930810000|2025-08-11 16:46:50|22604.7|22592.7|22607|22595|22607.2|22595.2|22604.7|22592.7|0
1754930820000|2025-08-11 16:47:00|22607.2|22595.2|22599.7|22587.7|22607.2|22595.2|22599.7|22587.7|3
1754930830000|2025-08-11 16:47:10|22600.7|22588.7|22597.2|22585.2|22600.7|22588.7|22597.2|22585.2|6
1754930840000|2025-08-11 16:47:20|22594.7|22582.7|22595|22583|22599.7|22587.7|22594.7|22582.7|8
1754930850000|2025-08-11 16:47:30|22599|22587|22602.2|22590.2|22602.2|22590.2|22599|22587|4
1754930870000|2025-08-11 16:47:50|22600|22588|22602.2|22590.2|22602.2|22590.2|22600|22588|1
1754930880000|2025-08-11 16:48:00|22603.5|22591.5|22602.2|22590.2|22603.5|22591.5|22602.2|22590.2|1
1754930890000|2025-08-11 16:48:10|22605|22593|22604.7|22592.7|22605.7|22593.7|22603.5|22591.5|1
1754930900000|2025-08-11 16:48:20|22604.5|22592.5|22600|22588|22604.7|22592.7|22600|22588|5
1754930910000|2025-08-11 16:48:30|22598.5|22586.5|22590|22578|22598.5|22586.5|22590|22578|3
1754930920000|2025-08-11 16:48:40|22589.7|22577.7|22587.2|22575.2|22589.7|22577.7|22587.2|22575.2|1
1754930930000|2025-08-11 16:48:50|22588.2|22576.2|22588.5|22576.5|22588.5|22576.5|22588.2|22576.2|1
1754930940000|2025-08-11 16:49:00|||||||||1
1754930950000|2025-08-11 16:49:10|22587.2|22575.2|22578.7|22566.7|22587.2|22575.2|22578.7|22566.7|11
1754930960000|2025-08-11 16:49:20|22574.7|22562.7|22577.2|22565.2|22577.2|22565.2|22571.7|22559.7|41
1754930970000|2025-08-11 16:49:30|22574.7|22562.7|22577.5|22565.5|22578.5|22566.5|22574.7|22562.7|2
1754930980000|2025-08-11 16:49:40|22577.2|22565.2|22580.5|22568.5|22583.2|22571.2|22577.2|22565.2|2
1754930990000|2025-08-11 16:49:50|22581.7|22569.7|22581.7|22569.7|22581.7|22569.7|22581.7|22569.7|1
1754931000000|2025-08-11 16:50:00|22583|22571|22583|22571|22583|22571|22583|22571|0
1754931010000|2025-08-11 16:50:10|||||||||3
1754931020000|2025-08-11 16:50:20|22585|22573|22585.5|22573.5|22585.7|22573.7|22585|22573|1
1754931030000|2025-08-11 16:50:30|22584.5|22572.5|22582|22570|22585.5|22573.5|22579.5|22567.5|3
1754931040000|2025-08-11 16:50:40|22580|22568|22582|22570|22582|22570|22580|22568|11
1754931050000|2025-08-11 16:50:50|22582.2|22570.2|22580|22568|22583.2|22571.2|22580|22568|0
1754931060000|2025-08-11 16:51:00|22579.7|22567.7|22584.7|22572.7|22584.7|22572.7|22579.7|22567.7|4
1754931070000|2025-08-11 16:51:10|22585.2|22573.2|22589.7|22577.7|22589.7|22577.7|22585.2|22573.2|3
1754931080000|2025-08-11 16:51:20|22584.2|22572.2|22583.2|22571.2|22584.5|22572.5|22583.2|22571.2|61
1754931090000|2025-08-11 16:51:30|22579.7|22567.7|22572.2|22560.2|22579.7|22567.7|22572.2|22560.2|7
1754931100000|2025-08-11 16:51:40|22569.7|22557.7|22576|22564|22576|22564|22567.5|22555.5|4
1754931110000|2025-08-11 16:51:50|22575|22563|22576|22564|22576|22564|22575|22563|0
1754931120000|2025-08-11 16:52:00|22575|22563|22576|22564|22576|22564|22575|22563|0
1754931130000|2025-08-11 16:52:10|22577|22565|22579.7|22567.7|22579.7|22567.7|22577|22565|4
1754931140000|2025-08-11 16:52:20|22580|22568|22584.7|22572.7|22584.7|22572.7|22580|22568|1
1754931150000|2025-08-11 16:52:30|22583.7|22571.7|22587.5|22575.5|22587.5|22575.5|22583.5|22571.5|2
1754931160000|2025-08-11 16:52:40|22589.5|22577.5|22588.5|22576.5|22589.5|22577.5|22588.5|22576.5|0
1754931170000|2025-08-11 16:52:50|22587.5|22575.5|22587|22575|22587.5|22575.5|22586|22574|1
1754931180000|2025-08-11 16:53:00|22587.2|22575.2|22587.2|22575.2|22587.2|22575.2|22587.2|22575.2|10
1754931190000|2025-08-11 16:53:10|22588.2|22576.2|22589.7|22577.7|22589.7|22577.7|22588.2|22576.2|8
1754931200000|2025-08-11 16:53:20|22592.2|22580.2|22592|22580|22592.2|22580.2|22592|22580|2
1754931210000|2025-08-11 16:53:30|22598|22586|22599.5|22587.5|22600.7|22588.7|22598|22586|5
1754931220000|2025-08-11 16:53:40|||||||||1
1754931230000|2025-08-11 16:53:50|22594.2|22582.2|22597|22585|22597|22585|22594.2|22582.2|2
1754931240000|2025-08-11 16:54:00|22596.7|22584.7|22595.5|22583.5|22596.7|22584.7|22595.5|22583.5|0
1754931250000|2025-08-11 16:54:10|22599.2|22587.2|22584.5|22572.5|22599.2|22587.2|22584.5|22572.5|8
1754931260000|2025-08-11 16:54:20|22583.5|22571.5|22578|22566|22583.5|22571.5|22578|22566|3
1754931270000|2025-08-11 16:54:30|22575.5|22563.5|22569.2|22557.2|22575.7|22563.7|22567|22555|4
1754931280000|2025-08-11 16:54:40|22569.5|22557.5|22576.7|22564.7|22578|22566|22569.2|22557.2|15
1754931300000|2025-08-11 16:55:00|22577.7|22565.7|22579|22567|22579|22567|22577.7|22565.7|1
1754931310000|2025-08-11 16:55:10|22581.7|22569.7|22598|22586|22598|22586|22581.7|22569.7|9
1754931320000|2025-08-11 16:55:20|22599.5|22587.5|22604.2|22592.2|22604.2|22592.2|22598|22586|5
1754931330000|2025-08-11 16:55:30|22605.2|22593.2|22609.5|22597.5|22609.5|22597.5|22605.2|22593.2|5
1754931340000|2025-08-11 16:55:40|22610.5|22598.5|22607.2|22595.2|22610.5|22598.5|22607.2|22595.2|2
1754931350000|2025-08-11 16:55:50|22604.7|22592.7|22604.7|22592.7|22604.7|22592.7|22604.5|22592.5|0
1754931360000|2025-08-11 16:56:00|22605.7|22593.7|22605.7|22593.7|22607|22595|22605.7|22593.7|0
1754931370000|2025-08-11 16:56:10|22606|22594|22609.7|22597.7|22611|22599|22605|22593|1
1754931380000|2025-08-11 16:56:20|22610.7|22598.7|22607.2|22595.2|22610.7|22598.7|22607.2|22595.2|1
1754931390000|2025-08-11 16:56:30|22609.7|22597.7|22609.5|22597.5|22609.7|22597.7|22609.2|22597.2|1
1754931400000|2025-08-11 16:56:40|22607.5|22595.5|22609.7|22597.7|22609.7|22597.7|22607.2|22595.2|1
1754931410000|2025-08-11 16:56:50|22607.5|22595.5|22609.5|22597.5|22609.5|22597.5|22607.5|22595.5|3
1754931420000|2025-08-11 16:57:00|22605|22593|22604.7|22592.7|22605|22593|22603.5|22591.5|7
1754931430000|2025-08-11 16:57:10|22604.5|22592.5|22602.5|22590.5|22604.5|22592.5|22602.5|22590.5|2
1754931440000|2025-08-11 16:57:20|22603.5|22591.5|22602.5|22590.5|22603.5|22591.5|22602.5|22590.5|2
1754931450000|2025-08-11 16:57:30|22603.5|22591.5|22610|22598|22611|22599|22603.5|22591.5|2
1754931460000|2025-08-11 16:57:40|22610.2|22598.2|22612.5|22600.5|22615|22603|22610.2|22598.2|5
1754931470000|2025-08-11 16:57:50|22614.7|22602.7|22615.2|22603.2|22615.2|22603.2|22612.5|22600.5|11
1754931480000|2025-08-11 16:58:00|22614.2|22602.2|22612.5|22600.5|22614.2|22602.2|22610|22598|6
1754931490000|2025-08-11 16:58:10|22612.7|22600.7|22612.5|22600.5|22614.7|22602.7|22610.2|22598.2|8
1754931500000|2025-08-11 16:58:20|22613|22601|22612.5|22600.5|22613|22601|22612.5|22600.5|0
1754931520000|2025-08-11 16:58:40|22612.7|22600.7|22612.7|22600.7|22612.7|22600.7|22612.7|22600.7|3
1754931530000|2025-08-11 16:58:50|22613|22601|22610.2|22598.2|22614|22602|22610.2|22598.2|0
1754931540000|2025-08-11 16:59:00|22609|22597|22610|22598|22610|22598|22609|22597|0
1754931550000|2025-08-11 16:59:10|22610.2|22598.2|22607.5|22595.5|22612.7|22600.7|22607.5|22595.5|5
1754931560000|2025-08-11 16:59:20|22606.5|22594.5|22600.5|22588.5|22606.5|22594.5|22600.5|22588.5|2
1754931570000|2025-08-11 16:59:30|22602.5|22590.5|22605.2|22593.2|22605.2|22593.2|22602.5|22590.5|3
1754931580000|2025-08-11 16:59:40|22605|22593|22605.2|22593.2|22605.2|22593.2|22603|22591|4
1754931590000|2025-08-11 16:59:50|22605.5|22593.5|22607.5|22595.5|22607.5|22595.5|22605.5|22593.5|1
1754931600000|2025-08-11 17:00:00|22603.5|22591.5|22600.2|22588.2|22603.5|22591.5|22599.2|22587.2|7
1754931610000|2025-08-11 17:00:10|22601|22589|22602.7|22590.7|22605|22593|22601|22589|7
1754931620000|2025-08-11 17:00:20|22605.2|22593.2|22603|22591|22605.2|22593.2|22603|22591|1
1754931630000|2025-08-11 17:00:30|22610|22598|22607.7|22595.7|22610|22598|22605.5|22593.5|15
1754931640000|2025-08-11 17:00:40|22608|22596|22610.5|22598.5|22610.5|22598.5|22607.7|22595.7|7
1754931650000|2025-08-11 17:00:50|22611.2|22599.2|22611.8|22599.8|22612.7|22600.7|22610.2|22598.2|4
1754931660000|2025-08-11 17:01:00|22608.8|22596.8|22606.2|22594.2|22608.8|22596.8|22606.2|22594.2|0
1754931670000|2025-08-11 17:01:10|22606.8|22594.8|22607.7|22595.7|22607.7|22595.7|22606.8|22594.8|1
1754931680000|2025-08-11 17:01:20|22605.2|22593.2|22603.3|22591.3|22605.3|22593.3|22602.8|22590.8|8
1754931690000|2025-08-11 17:01:30|22600.8|22588.8|22603.3|22591.3|22603.3|22591.3|22600.8|22588.8|17
1754931700000|2025-08-11 17:01:40|||||||||1
1754931710000|2025-08-11 17:01:50|22602|22590|22609.5|22597.5|22609.5|22597.5|22602|22590|7
1754931720000|2025-08-11 17:02:00|22610.8|22598.8|22608.3|22596.3|22610.8|22598.8|22608.3|22596.3|2
1754931730000|2025-08-11 17:02:10|22609.3|22597.3|22609.5|22597.5|22609.5|22597.5|22609.3|22597.3|0
1754931740000|2025-08-11 17:02:20|22603.3|22591.3|22603.3|22591.3|22605.8|22593.8|22603.3|22591.3|2
1754931750000|2025-08-11 17:02:30|22603.5|22591.5|22605.8|22593.8|22605.8|22593.8|22603.5|22591.5|3
1754931770000|2025-08-11 17:02:50|22606.8|22594.8|22606|22594|22606.8|22594.8|22606|22594|1
1754931780000|2025-08-11 17:03:00|22605.8|22593.8|22620.8|22608.8|22620.8|22608.8|22605.8|22593.8|5
1754931790000|2025-08-11 17:03:10|22619.5|22607.5|22620.8|22608.8|22621.8|22609.8|22619.5|22607.5|7
1754931800000|2025-08-11 17:03:20|22621|22609|22625.5|22613.5|22625.5|22613.5|22621|22609|4
1754931810000|2025-08-11 17:03:30|||||||||2
1754931820000|2025-08-11 17:03:40|22624.5|22612.5|22624.5|22612.5|22624.5|22612.5|22624.5|22612.5|0
1754931830000|2025-08-11 17:03:50|22625.5|22613.5|22623.3|22611.3|22625.5|22613.5|22621.8|22609.8|3
1754931840000|2025-08-11 17:04:00|22623|22611|22619.5|22607.5|22623.3|22611.3|22619.5|22607.5|2
1754931850000|2025-08-11 17:04:10|22620.5|22608.5|22620.8|22608.8|22620.8|22608.8|22620.5|22608.5|0
1754931860000|2025-08-11 17:04:20|22618.3|22606.3|22618.3|22606.3|22619.5|22607.5|22618.3|22606.3|1
1754931870000|2025-08-11 17:04:30|22617.3|22605.3|22620.5|22608.5|22620.5|22608.5|22617.3|22605.3|4
1754931880000|2025-08-11 17:04:40|22620.3|22608.3|22618.3|22606.3|22620.3|22608.3|22618.3|22606.3|2
1754931890000|2025-08-11 17:04:50|22618.5|22606.5|22620.5|22608.5|22620.5|22608.5|22618.5|22606.5|2
1754931900000|2025-08-11 17:05:00|||||||||1
1754931910000|2025-08-11 17:05:10|22620.8|22608.8|22626.8|22614.8|22626.8|22614.8|22620.8|22608.8|2
1754931920000|2025-08-11 17:05:20|22628|22616|22630.5|22618.5|22630.5|22618.5|22628|22616|6
1754931930000|2025-08-11 17:05:30|22629.5|22617.5|22629.5|22617.5|22630.5|22618.5|22629.5|22617.5|1
1754931940000|2025-08-11 17:05:40|||||||||1
1754931950000|2025-08-11 17:05:50|22628|22616|22628.3|22616.3|22628.3|22616.3|22628|22616|3
1754931960000|2025-08-11 17:06:00|22627.3|22615.3|22628.3|22616.3|22630.8|22618.8|22627.3|22615.3|4
1754931970000|2025-08-11 17:06:10|||||||||1
1754931980000|2025-08-11 17:06:20|22629.3|22617.3|22629.5|22617.5|22629.5|22617.5|22629.3|22617.3|2
1754931990000|2025-08-11 17:06:30|22629.8|22617.8|22630.8|22618.8|22630.8|22618.8|22628|22616|3
1754932000000|2025-08-11 17:06:40|22631|22619|22631|22619|22631|22619|22631|22619|1
1754932010000|2025-08-11 17:06:50|22632|22620|22638.5|22626.5|22638.5|22626.5|22632|22620|21
1754932020000|2025-08-11 17:07:00|22636|22624|22637.5|22625.5|22637.5|22625.5|22636|22624|2
1754932030000|2025-08-11 17:07:10|22640.5|22628.5|22646.5|22634.5|22646.5|22634.5|22640.5|22628.5|10
1754932040000|2025-08-11 17:07:20|22643.8|22631.8|22643.8|22631.8|22643.8|22631.8|22643.8|22631.8|16
1754932050000|2025-08-11 17:07:30|22641.3|22629.3|22640|22628|22641.3|22629.3|22640|22628|4
1754932060000|2025-08-11 17:07:40|22636.5|22624.5|22630|22618|22636.5|22624.5|22628.8|22616.8|7
1754932070000|2025-08-11 17:07:50|22629|22617|22631|22619|22631.3|22619.3|22628.8|22616.8|2
1754932080000|2025-08-11 17:08:00|22628.8|22616.8|22621|22609|22631|22619|22621|22609|7
1754932090000|2025-08-11 17:08:10|22619.8|22607.8|22616|22604|22621|22609|22609|22597|3
1754932100000|2025-08-11 17:08:20|22617.3|22605.3|22608.3|22596.3|22617.3|22605.3|22603.5|22591.5|4
1754932110000|2025-08-11 17:08:30|22608.8|22596.8|22613.8|22601.8|22616.3|22604.3|22608.8|22596.8|4
1754932120000|2025-08-11 17:08:40|22613.5|22601.5|22613.5|22601.5|22614.3|22602.3|22613.5|22601.5|13
1754932130000|2025-08-11 17:08:50|22611.3|22599.3|22621.3|22609.3|22621.3|22609.3|22607.5|22595.5|4
1754932140000|2025-08-11 17:09:00|22620.3|22608.3|22621.3|22609.3|22623.5|22611.5|22620.3|22608.3|1
1754932150000|2025-08-11 17:09:10|22622.3|22610.3|22621.3|22609.3|22622.3|22610.3|22621.3|22609.3|1
1754932160000|2025-08-11 17:09:20|22621.5|22609.5|22621.3|22609.3|22621.5|22609.5|22621.3|22609.3|1
1754932170000|2025-08-11 17:09:30|22621|22609|22621.3|22609.3|22621.3|22609.3|22618.3|22606.3|5
1754932180000|2025-08-11 17:09:40|22622.5|22610.5|22618.5|22606.5|22623.5|22611.5|22618.5|22606.5|1
1754932190000|2025-08-11 17:09:50|22619.8|22607.8|22618.8|22606.8|22621|22609|22618.8|22606.8|2
1754932200000|2025-08-11 17:10:00|22617.8|22605.8|22616.3|22604.3|22617.8|22605.8|22612.5|22600.5|4
1754932210000|2025-08-11 17:10:10|22617.3|22605.3|22616.3|22604.3|22617.5|22605.5|22616.3|22604.3|0
1754932220000|2025-08-11 17:10:20|22616.5|22604.5|22623.8|22611.8|22623.8|22611.8|22616.5|22604.5|5
1754932230000|2025-08-11 17:10:30|22621.3|22609.3|22621.3|22609.3|22621.3|22609.3|22621.3|22609.3|2
1754932240000|2025-08-11 17:10:40|22620|22608|22621|22609|22621|22609|22620|22608|0
1754932250000|2025-08-11 17:10:50|22621.3|22609.3|22621.3|22609.3|22621.3|22609.3|22621.3|22609.3|1
1754932260000|2025-08-11 17:11:00|||||||||1
1754932270000|2025-08-11 17:11:10|22620|22608|22620.3|22608.3|22620.3|22608.3|22617.8|22605.8|23
1754932280000|2025-08-11 17:11:20|||||||||21
1754932290000|2025-08-11 17:11:30|||||||||3
1754932300000|2025-08-11 17:11:40|22619|22607|22621.3|22609.3|22621.3|22609.3|22619|22607|2
1754932310000|2025-08-11 17:11:50|22623.8|22611.8|22626.3|22614.3|22626.3|22614.3|22623.8|22611.8|2
1754932320000|2025-08-11 17:12:00|22625.8|22613.8|22622.5|22610.5|22625.8|22613.8|22622.5|22610.5|2
1754932330000|2025-08-11 17:12:10|22616.3|22604.3|22613.8|22601.8|22616.3|22604.3|22613.8|22601.8|10
1754932340000|2025-08-11 17:12:20|22614|22602|22616|22604|22616|22604|22612.8|22600.8|3
1754932350000|2025-08-11 17:12:30|22618.8|22606.8|22616.3|22604.3|22618.8|22606.8|22612.8|22600.8|8
1754932360000|2025-08-11 17:12:40|22617.3|22605.3|22618.5|22606.5|22618.5|22606.5|22617.3|22605.3|3
1754932380000|2025-08-11 17:13:00|22617.5|22605.5|22616.3|22604.3|22618.8|22606.8|22616.3|22604.3|2
1754932390000|2025-08-11 17:13:10|||||||||1
1754932400000|2025-08-11 17:13:20|22616.5|22604.5|22616.8|22604.8|22616.8|22604.8|22616.5|22604.5|62
1754932410000|2025-08-11 17:13:30|22615.8|22603.8|22614.8|22602.8|22615.8|22603.8|22612.6|22600.6|38
1754932420000|2025-08-11 17:13:40|||||||||1
1754932430000|2025-08-11 17:13:50|22616.8|22604.8|22620.1|22608.1|22622.1|22610.1|22616.8|22604.8|0
1754932440000|2025-08-11 17:14:00|22621.1|22609.1|22615.3|22603.3|22621.1|22609.1|22615.3|22603.3|27
1754932450000|2025-08-11 17:14:10|22615.1|22603.1|22612.8|22600.8|22615.1|22603.1|22612.8|22600.8|10
1754932460000|2025-08-11 17:14:20|22611.3|22599.3|22612.8|22600.8|22612.8|22600.8|22611.3|22599.3|8
1754932470000|2025-08-11 17:14:30|22613.8|22601.8|22617.8|22605.8|22617.8|22605.8|22612.6|22600.6|4
1754932480000|2025-08-11 17:14:40|22617.6|22605.6|22619.8|22607.8|22619.8|22607.8|22615.3|22603.3|39
1754932490000|2025-08-11 17:14:50|22622.1|22610.1|22622.1|22610.1|22622.1|22610.1|22622.1|22610.1|3
1754932510000|2025-08-11 17:15:10|22621.1|22609.1|22624.6|22612.6|22626.8|22614.8|22619.8|22607.8|13
1754932520000|2025-08-11 17:15:20|22624.8|22612.8|22620.1|22608.1|22624.8|22612.8|22620.1|22608.1|20
1754932530000|2025-08-11 17:15:30|22618.6|22606.6|22619.8|22607.8|22619.8|22607.8|22618.6|22606.6|1
1754932540000|2025-08-11 17:15:40|22620.1|22608.1|22620.1|22608.1|22620.1|22608.1|22620.1|22608.1|1
1754932550000|2025-08-11 17:15:50|22619.8|22607.8|22614.8|22602.8|22619.8|22607.8|22614.8|22602.8|3
1754932560000|2025-08-11 17:16:00|22615.1|22603.1|22615.1|22603.1|22615.1|22603.1|22615.1|22603.1|0
1754932570000|2025-08-11 17:16:10|22614.8|22602.8|22622.6|22610.6|22622.6|22610.6|22614.8|22602.8|4
1754932580000|2025-08-11 17:16:20|22625.1|22613.1|22623.8|22611.8|22625.1|22613.1|22623.8|22611.8|1
1754932590000|2025-08-11 17:16:30|22624.3|22612.3|22627.8|22615.8|22627.8|22615.8|22624.3|22612.3|6
1754932600000|2025-08-11 17:16:40|22626.8|22614.8|22626.8|22614.8|22626.8|22614.8|22626.8|22614.8|4
1754932610000|2025-08-11 17:16:50|22627.8|22615.8|22627.8|22615.8|22627.8|22615.8|22627.8|22615.8|6
1754932620000|2025-08-11 17:17:00|22633.1|22621.1|22632.8|22620.8|22633.1|22621.1|22630.6|22618.6|5
1754932630000|2025-08-11 17:17:10|||||||||1
1754932640000|2025-08-11 17:17:20|||||||||1
1754932650000|2025-08-11 17:17:30|22633.1|22621.1|22632.8|22620.8|22633.1|22621.1|22632.8|22620.8|1
1754932660000|2025-08-11 17:17:40|22631.8|22619.8|22639.8|22627.8|22641.6|22629.6|22631.8|22619.8|4
1754932670000|2025-08-11 17:17:50|22639.1|22627.1|22642.8|22630.8|22643.1|22631.1|22639.1|22627.1|5
1754932680000|2025-08-11 17:18:00|22643.8|22631.8|22655.3|22643.3|22655.6|22643.6|22642.8|22630.8|14
1754932690000|2025-08-11 17:18:10|22657.8|22645.8|22670.3|22658.3|22670.3|22658.3|22656.8|22644.8|11
1754932700000|2025-08-11 17:18:20|22670.6|22658.6|22670.6|22658.6|22671.8|22659.8|22668.1|22656.1|10
1754932710000|2025-08-11 17:18:30|22675.3|22663.3|22672.8|22660.8|22676.6|22664.6|22671.6|22659.6|9
1754932720000|2025-08-11 17:18:40|22674.1|22662.1|22680.1|22668.1|22680.1|22668.1|22673.1|22661.1|14
1754932730000|2025-08-11 17:18:50|22677.8|22665.8|22677.8|22665.8|22677.8|22665.8|22672.6|22660.6|3
1754932740000|2025-08-11 17:19:00|22676.8|22664.8|22680.3|22668.3|22681.6|22669.6|22675.3|22663.3|6
1754932750000|2025-08-11 17:19:10|22682.6|22670.6|22683.1|22671.1|22687.8|22675.8|22682.1|22670.1|14
1754932760000|2025-08-11 17:19:20|22680.6|22668.6|22680.3|22668.3|22680.6|22668.6|22680.3|22668.3|4
1754932770000|2025-08-11 17:19:30|22680.1|22668.1|22684.1|22672.1|22684.1|22672.1|22675.6|22663.6|17
1754932780000|2025-08-11 17:19:40|22683.1|22671.1|22681.6|22669.6|22683.1|22671.1|22680.6|22668.6|2
1754932790000|2025-08-11 17:19:50|22680.6|22668.6|22682.8|22670.8|22682.8|22670.8|22680.6|22668.6|1
1754932800000|2025-08-11 17:20:00|22677.8|22665.8|22677.8|22665.8|22677.8|22665.8|22677.8|22665.8|2
1754932810000|2025-08-11 17:20:10|22675.3|22663.3|22678.1|22666.1|22678.1|22666.1|22675.3|22663.3|5
1754932820000|2025-08-11 17:20:20|22680.3|22668.3|22673.1|22661.1|22680.3|22668.3|22673.1|22661.1|9
1754932830000|2025-08-11 17:20:30|22672.3|22660.3|22667.8|22655.8|22672.3|22660.3|22665.6|22653.6|12
1754932840000|2025-08-11 17:20:40|22665.6|22653.6|22657.8|22645.8|22665.6|22653.6|22657.8|22645.8|8
1754932850000|2025-08-11 17:20:50|22657.3|22645.3|22655.3|22643.3|22657.3|22645.3|22655.3|22643.3|0
1754932860000|2025-08-11 17:21:00|22653.3|22641.3|22660.3|22648.3|22660.3|22648.3|22653.1|22641.1|8
1754932870000|2025-08-11 17:21:10|||||||||1
1754932880000|2025-08-11 17:21:20|22659.1|22647.1|22664.1|22652.1|22664.1|22652.1|22659.1|22647.1|2
1754932890000|2025-08-11 17:21:30|22663.6|22651.6|22662.8|22650.8|22663.6|22651.6|22661.8|22649.8|4
1754932900000|2025-08-11 17:21:40|22667.8|22655.8|22667.8|22655.8|22667.8|22655.8|22667.8|22655.8|11
1754932920000|2025-08-11 17:22:00|22668.1|22656.1|22667.8|22655.8|22670.3|22658.3|22667.8|22655.8|1
1754932930000|2025-08-11 17:22:10|22668.8|22656.8|22668.1|22656.1|22670.6|22658.6|22667.8|22655.8|5
1754932940000|2025-08-11 17:22:20|22669.1|22657.1|22670.3|22658.3|22671.6|22659.6|22669.1|22657.1|4
1754932950000|2025-08-11 17:22:30|22670.6|22658.6|22677.8|22665.8|22677.8|22665.8|22670.6|22658.6|2
1754932960000|2025-08-11 17:22:40|22676.3|22664.3|22673.8|22661.8|22676.3|22664.3|22673.8|22661.8|2
1754932970000|2025-08-11 17:22:50|22665.3|22653.3|22665.3|22653.3|22665.3|22653.3|22665.3|22653.3|30
1754932980000|2025-08-11 17:23:00|22669.1|22657.1|22667.6|22655.6|22670.1|22658.1|22664.6|22652.6|21
1754932990000|2025-08-11 17:23:10|22666.6|22654.6|22665.1|22653.1|22666.6|22654.6|22665.1|22653.1|3
1754933000000|2025-08-11 17:23:20|||||||||1
1754933010000|2025-08-11 17:23:30|22666.1|22654.1|22670.3|22658.3|22670.3|22658.3|22666.1|22654.1|0
1754933020000|2025-08-11 17:23:40|22671.3|22659.3|22667.6|22655.6|22671.3|22659.3|22666.3|22654.3|5
1754933030000|2025-08-11 17:23:50|22664.1|22652.1|22660.3|22648.3|22664.1|22652.1|22660.3|22648.3|7
1754933040000|2025-08-11 17:24:00|22659.3|22647.3|22657.8|22645.8|22660.3|22648.3|22657.8|22645.8|1
1754933050000|2025-08-11 17:24:10|||||||||1
1754933060000|2025-08-11 17:24:20|22656.8|22644.8|22655.6|22643.6|22656.8|22644.8|22655.6|22643.6|2
1754933070000|2025-08-11 17:24:30|22657.6|22645.6|22660.3|22648.3|22660.3|22648.3|22657.6|22645.6|7
1754933080000|2025-08-11 17:24:40|22659.3|22647.3|22657.8|22645.8|22659.3|22647.3|22657.8|22645.8|1
1754933090000|2025-08-11 17:24:50|22658.8|22646.8|22660.3|22648.3|22660.3|22648.3|22658.8|22646.8|2
1754933100000|2025-08-11 17:25:00|22662.8|22650.8|22664.1|22652.1|22664.1|22652.1|22661.8|22649.8|1
1754933110000|2025-08-11 17:25:10|22662.8|22650.8|22662.8|22650.8|22662.8|22650.8|22662.8|22650.8|0
1754933120000|2025-08-11 17:25:20|22660.3|22648.3|22660.6|22648.6|22661.3|22649.3|22660.3|22648.3|1
1754933130000|2025-08-11 17:25:30|22660.3|22648.3|22662.8|22650.8|22663.8|22651.8|22660.3|22648.3|6
1754933140000|2025-08-11 17:25:40|22660.8|22648.8|22653.1|22641.1|22660.8|22648.8|22652.1|22640.1|12
1754933150000|2025-08-11 17:25:50|22653.3|22641.3|22650.8|22638.8|22654.6|22642.6|22649.6|22637.6|13
1754933160000|2025-08-11 17:26:00|22651.8|22639.8|22655.8|22643.8|22657.1|22645.1|22651.8|22639.8|4
1754933170000|2025-08-11 17:26:10|22657.1|22645.1|22650.8|22638.8|22657.1|22645.1|22650.8|22638.8|3
1754933180000|2025-08-11 17:26:20|22653.3|22641.3|22653.3|22641.3|22653.3|22641.3|22652.4|22640.4|2
1754933190000|2025-08-11 17:26:30|22650.8|22638.8|22654.6|22642.6|22654.6|22642.6|22650.8|22638.8|3
1754933200000|2025-08-11 17:26:40|22653.3|22641.3|22652.4|22640.4|22654.6|22642.6|22652.4|22640.4|9
1754933210000|2025-08-11 17:26:50|22653.3|22641.3|22645.8|22633.8|22653.3|22641.3|22643.3|22631.3|6
1754933220000|2025-08-11 17:27:00|22645.6|22633.6|22645.6|22633.6|22645.8|22633.8|22645.6|22633.6|1
1754933230000|2025-08-11 17:27:10|22640.6|22628.6|22643.4|22631.4|22643.4|22631.4|22640.6|22628.6|4
1754933240000|2025-08-11 17:27:20|22645.9|22633.9|22645.9|22633.9|22645.9|22633.9|22645.9|22633.9|1
1754933250000|2025-08-11 17:27:30|22645.6|22633.6|22643.4|22631.4|22645.6|22633.6|22643.4|22631.4|1
1754933260000|2025-08-11 17:27:40|22643.6|22631.6|22645.9|22633.9|22645.9|22633.9|22643.6|22631.6|2
1754933270000|2025-08-11 17:27:50|22651.1|22639.1|22649.6|22637.6|22651.8|22639.8|22648.4|22636.4|4
1754933280000|2025-08-11 17:28:00|22648.6|22636.6|22650.6|22638.6|22650.6|22638.6|22648.4|22636.4|2
1754933290000|2025-08-11 17:28:10|22649.6|22637.6|22645.9|22633.9|22649.6|22637.6|22645.9|22633.9|3
1754933300000|2025-08-11 17:28:20|22648.1|22636.1|22650.6|22638.6|22651.6|22639.6|22645.6|22633.6|15
1754933310000|2025-08-11 17:28:30|22649.6|22637.6|22653.1|22641.1|22653.1|22641.1|22649.4|22637.4|7
1754933320000|2025-08-11 17:28:40|22654.1|22642.1|22647.8|22635.8|22654.1|22642.1|22646.6|22634.6|8
1754933330000|2025-08-11 17:28:50|22646.6|22634.6|22642.8|22630.8|22646.6|22634.6|22642.6|22630.6|6
1754933340000|2025-08-11 17:29:00|22642.6|22630.6|22643.1|22631.1|22643.1|22631.1|22640.3|22628.3|4
1754933350000|2025-08-11 17:29:10|22642.8|22630.8|22640.6|22628.6|22642.8|22630.8|22638.1|22626.1|5
1754933360000|2025-08-11 17:29:20|22639.6|22627.6|22637.1|22625.1|22639.6|22627.6|22637.1|22625.1|17
1754933370000|2025-08-11 17:29:30|22633.4|22621.4|22635.6|22623.6|22635.6|22623.6|22633.4|22621.4|5
1754933380000|2025-08-11 17:29:40|22636.1|22624.1|22633.4|22621.4|22640.9|22628.9|22633.4|22621.4|7
1754933390000|2025-08-11 17:29:50|22634.4|22622.4|22635.9|22623.9|22636.1|22624.1|22630.9|22618.9|11
1754933400000|2025-08-11 17:30:00|22634.4|22622.4|22642.4|22630.4|22642.4|22630.4|22631.1|22619.1|16
1754933410000|2025-08-11 17:30:10|22642.1|22630.1|22641.6|22629.6|22642.1|22630.1|22639.1|22627.1|17
1754933420000|2025-08-11 17:30:20|22639.6|22627.6|22638.1|22626.1|22640.4|22628.4|22637.9|22625.9|10
1754933430000|2025-08-11 17:30:30|22637.9|22625.9|22640.1|22628.1|22640.1|22628.1|22637.9|22625.9|3
1754933440000|2025-08-11 17:30:40|||||||||23
1754933450000|2025-08-11 17:30:50|||||||||1
1754933460000|2025-08-11 17:31:00|22642.1|22630.1|22648.6|22636.6|22648.6|22636.6|22642.1|22630.1|6
1754933470000|2025-08-11 17:31:10|22647.6|22635.6|22645.4|22633.4|22647.9|22635.9|22645.4|22633.4|3
1754933480000|2025-08-11 17:31:20|22646.4|22634.4|22647.6|22635.6|22647.6|22635.6|22646.4|22634.4|1
1754933490000|2025-08-11 17:31:30|22646.6|22634.6|22647.9|22635.9|22647.9|22635.9|22643.1|22631.1|9
1754933500000|2025-08-11 17:31:40|22648.1|22636.1|22648.1|22636.1|22649.1|22637.1|22648.1|22636.1|2
1754933510000|2025-08-11 17:31:50|22649.1|22637.1|22648.1|22636.1|22649.1|22637.1|22648.1|22636.1|1
1754933520000|2025-08-11 17:32:00|22649.1|22637.1|22650.6|22638.6|22654.1|22642.1|22648.1|22636.1|11
1754933530000|2025-08-11 17:32:10|22651.6|22639.6|22655.4|22643.4|22655.4|22643.4|22651.6|22639.6|3
1754933540000|2025-08-11 17:32:20|22649.4|22637.4|22654.1|22642.1|22654.1|22642.1|22648.1|22636.1|33
1754933550000|2025-08-11 17:32:30|22656.1|22644.1|22657.6|22645.6|22657.6|22645.6|22656.1|22644.1|8
1754933560000|2025-08-11 17:32:40|22658.6|22646.6|22658.1|22646.1|22661.6|22649.6|22655.4|22643.4|9
1754933570000|2025-08-11 17:32:50|22657.9|22645.9|22661.9|22649.9|22661.9|22649.9|22657.9|22645.9|14
1754933580000|2025-08-11 17:33:00|22662.9|22650.9|22662.6|22650.6|22662.9|22650.9|22662.6|22650.6|3
1754933590000|2025-08-11 17:33:10|22661.6|22649.6|22657.6|22645.6|22661.6|22649.6|22656.6|22644.6|5
1754933600000|2025-08-11 17:33:20|22658.4|22646.4|22652.9|22640.9|22660.6|22648.6|22651.9|22639.9|20
1754933610000|2025-08-11 17:33:30|22651.6|22639.6|22650.1|22638.1|22651.6|22639.6|22645.6|22633.6|22
1754933620000|2025-08-11 17:33:40|22648.1|22636.1|22650.6|22638.6|22650.6|22638.6|22648.1|22636.1|1
1754933630000|2025-08-11 17:33:50|||||||||1
1754933640000|2025-08-11 17:34:00|22645.6|22633.6|22647.9|22635.9|22647.9|22635.9|22644.4|22632.4|32
1754933650000|2025-08-11 17:34:10|22645.6|22633.6|22644.9|22632.9|22645.6|22633.6|22644.9|22632.9|3
1754933660000|2025-08-11 17:34:20|22646.4|22634.4|22642.6|22630.6|22648.9|22636.9|22641.6|22629.6|33
1754933670000|2025-08-11 17:34:30|22642.9|22630.9|22639.1|22627.1|22642.9|22630.9|22638.1|22626.1|4
1754933680000|2025-08-11 17:34:40|22638.1|22626.1|22648.1|22636.1|22648.1|22636.1|22638.1|22626.1|4
1754933690000|2025-08-11 17:34:50|22648.4|22636.4|22649.6|22637.6|22649.6|22637.6|22648.4|22636.4|2
1754933700000|2025-08-11 17:35:00|22650.6|22638.6|22643.1|22631.1|22650.6|22638.6|22640.6|22628.6|6
1754933710000|2025-08-11 17:35:10|||||||||2
1754933720000|2025-08-11 17:35:20|22644.4|22632.4|22644.1|22632.1|22644.4|22632.4|22641.9|22629.9|3
1754933730000|2025-08-11 17:35:30|22645.1|22633.1|22645.4|22633.4|22645.4|22633.4|22645.1|22633.1|3
1754933740000|2025-08-11 17:35:40|22645.6|22633.6|22645.6|22633.6|22646.6|22634.6|22645.6|22633.6|2
1754933750000|2025-08-11 17:35:50|22648.1|22636.1|22648.1|22636.1|22648.1|22636.1|22648.1|22636.1|6
1754933760000|2025-08-11 17:36:00|||||||||3
1754933770000|2025-08-11 17:36:10|22646.9|22634.9|22639.6|22627.6|22646.9|22634.9|22639.6|22627.6|25
1754933780000|2025-08-11 17:36:20|22639.4|22627.4|22635.6|22623.6|22639.4|22627.4|22633.1|22621.1|15
1754933790000|2025-08-11 17:36:30|22633.1|22621.1|22632.9|22620.9|22633.1|22621.1|22632.9|22620.9|0
1754933800000|2025-08-11 17:36:40|22633.1|22621.1|22630.1|22618.1|22633.1|22621.1|22630.1|22618.1|1
1754933810000|2025-08-11 17:36:50|22630.6|22618.6|22628.1|22616.1|22630.6|22618.6|22628.1|22616.1|1
1754933820000|2025-08-11 17:37:00|22627.1|22615.1|22627.6|22615.6|22628.1|22616.1|22625.6|22613.6|7
1754933830000|2025-08-11 17:37:10|22627.9|22615.9|22631.1|22619.1|22632.6|22620.6|22625.1|22613.1|19
1754933840000|2025-08-11 17:37:20|22630.1|22618.1|22636.1|22624.1|22636.1|22624.1|22630.1|22618.1|2
1754933850000|2025-08-11 17:37:30|22637.1|22625.1|22637.6|22625.6|22637.6|22625.6|22637.1|22625.1|6
1754933860000|2025-08-11 17:37:40|22634.6|22622.6|22635.1|22623.1|22637.6|22625.6|22634.6|22622.6|7
1754933870000|2025-08-11 17:37:50|22635.6|22623.6|22637.6|22625.6|22638.6|22626.6|22635.6|22623.6|1
1754933880000|2025-08-11 17:38:00|22637.4|22625.4|22647.1|22635.1|22647.1|22635.1|22637.4|22625.4|10
1754933890000|2025-08-11 17:38:10|22647.4|22635.4|22645.1|22633.1|22647.4|22635.4|22645.1|22633.1|3
1754933900000|2025-08-11 17:38:20|22646.1|22634.1|22645.1|22633.1|22646.1|22634.1|22645.1|22633.1|3
1754933910000|2025-08-11 17:38:30|22647.6|22635.6|22647.4|22635.4|22647.6|22635.6|22647.4|22635.4|2
1754933920000|2025-08-11 17:38:40|22647.6|22635.6|22647.6|22635.6|22647.6|22635.6|22647.6|22635.6|5
1754933930000|2025-08-11 17:38:50|22646.4|22634.4|22646.1|22634.1|22647.6|22635.6|22644.9|22632.9|2
1754933940000|2025-08-11 17:39:00|22647.6|22635.6|22639.9|22627.9|22649.9|22637.9|22637.4|22625.4|4
1754933950000|2025-08-11 17:39:10|22640.1|22628.1|22642.1|22630.1|22642.1|22630.1|22640.1|22628.1|25
1754933960000|2025-08-11 17:39:20|22644.1|22632.1|22639.1|22627.1|22645.4|22633.4|22637.1|22625.1|29
1754933970000|2025-08-11 17:39:30|22635.4|22623.4|22630.4|22618.4|22636.6|22624.6|22626.6|22614.6|7
1754933980000|2025-08-11 17:39:40|22630.1|22618.1|22631.9|22619.9|22631.9|22619.9|22628.9|22616.9|3
1754933990000|2025-08-11 17:39:50|22630.6|22618.6|22634.1|22622.1|22634.4|22622.4|22629.6|22617.6|4
1754934000000|2025-08-11 17:40:00|22634.4|22622.4|22634.6|22622.6|22634.6|22622.6|22633.1|22621.1|1
1754934010000|2025-08-11 17:40:10|||||||||4
1754934020000|2025-08-11 17:40:20|22635.6|22623.6|22632.1|22620.1|22635.6|22623.6|22632.1|22620.1|2
1754934030000|2025-08-11 17:40:30|22631.9|22619.9|22629.6|22617.6|22631.9|22619.9|22629.4|22617.4|2
1754934050000|2025-08-11 17:40:50|22627.1|22615.1|22629.4|22617.4|22629.6|22617.6|22627.1|22615.1|3
1754934060000|2025-08-11 17:41:00|22629.1|22617.1|22627.1|22615.1|22629.1|22617.1|22627.1|22615.1|2
1754934070000|2025-08-11 17:41:10|22627.4|22615.4|22629.6|22617.6|22629.6|22617.6|22625.9|22613.9|13
1754934080000|2025-08-11 17:41:20|22628.1|22616.1|22633.1|22621.1|22634.6|22622.6|22628.1|22616.1|11
1754934090000|2025-08-11 17:41:30|22634.1|22622.1|22629.6|22617.6|22634.4|22622.4|22629.6|22617.6|5
1754934100000|2025-08-11 17:41:40|22634.6|22622.6|22632.1|22620.1|22635.9|22623.9|22632.1|22620.1|2
1754934110000|2025-08-11 17:41:50|22633.1|22621.1|22640.6|22628.6|22640.6|22628.6|22633.1|22621.1|3
1754934120000|2025-08-11 17:42:00|22640.9|22628.9|22642.1|22630.1|22642.1|22630.1|22640.9|22628.9|1
1754934130000|2025-08-11 17:42:10|22643.1|22631.1|22643.1|22631.1|22645.4|22633.4|22643.1|22631.1|4
1754934140000|2025-08-11 17:42:20|22644.4|22632.4|22644.1|22632.1|22645.4|22633.4|22644.1|22632.1|3
1754934150000|2025-08-11 17:42:30|22645.4|22633.4|22645.4|22633.4|22645.4|22633.4|22644.1|22632.1|2
1754934160000|2025-08-11 17:42:40|22644.4|22632.4|22639.6|22627.6|22645.4|22633.4|22639.6|22627.6|8
1754934170000|2025-08-11 17:42:50|22639.4|22627.4|22639.6|22627.6|22642.6|22630.6|22639.4|22627.4|1
1754934180000|2025-08-11 17:43:00|22641.6|22629.6|22641.6|22629.6|22641.6|22629.6|22641.6|22629.6|4
1754934190000|2025-08-11 17:43:10|||||||||1
1754934200000|2025-08-11 17:43:20|22641.9|22629.9|22639.4|22627.4|22642.1|22630.1|22638.1|22626.1|1
1754934210000|2025-08-11 17:43:30|22633.4|22621.4|22631.9|22619.9|22633.4|22621.4|22631.9|22619.9|5
1754934220000|2025-08-11 17:43:40|22632.1|22620.1|22631.6|22619.6|22632.1|22620.1|22631.6|22619.6|2
1754934230000|2025-08-11 17:43:50|22629.1|22617.1|22632.6|22620.6|22637.1|22625.1|22629.1|22617.1|9
1754934240000|2025-08-11 17:44:00|22632.1|22620.1|22633.1|22621.1|22633.1|22621.1|22629.6|22617.6|3
1754934250000|2025-08-11 17:44:10|22633.6|22621.6|22632.4|22620.4|22634.6|22622.6|22629.6|22617.6|12
1754934260000|2025-08-11 17:44:20|22632.6|22620.6|22634.9|22622.9|22634.9|22622.9|22632.4|22620.4|3
1754934270000|2025-08-11 17:44:30|22632.9|22620.9|22632.9|22620.9|22634.9|22622.9|22632.9|22620.9|2
1754934280000|2025-08-11 17:44:40|22632.6|22620.6|22630.1|22618.1|22633.6|22621.6|22630.1|22618.1|15
1754934290000|2025-08-11 17:44:50|22636.1|22624.1|22637.9|22625.9|22637.9|22625.9|22635.1|22623.1|11
1754934300000|2025-08-11 17:45:00|22639.1|22627.1|22641.4|22629.4|22641.4|22629.4|22638.1|22626.1|2
1754934310000|2025-08-11 17:45:10|22640.4|22628.4|22640.1|22628.1|22640.4|22628.4|22640.1|22628.1|4
1754934320000|2025-08-11 17:45:20|22645.6|22633.6|22645.4|22633.4|22645.6|22633.6|22645.4|22633.4|4
1754934330000|2025-08-11 17:45:30|22646.4|22634.4|22640.6|22628.6|22646.4|22634.4|22640.6|22628.6|1
1754934340000|2025-08-11 17:45:40|22640.4|22628.4|22640.1|22628.1|22640.4|22628.4|22640.1|22628.1|1
1754934350000|2025-08-11 17:45:50|22640.4|22628.4|22648.1|22636.1|22648.1|22636.1|22640.4|22628.4|21
1754934360000|2025-08-11 17:46:00|22647.9|22635.9|22645.6|22633.6|22647.9|22635.9|22645.4|22633.4|2
1754934370000|2025-08-11 17:46:10|22643.1|22631.1|22643.1|22631.1|22643.1|22631.1|22643.1|22631.1|4
1754934380000|2025-08-11 17:46:20|22644.1|22632.1|22642.9|22630.9|22644.1|22632.1|22640.6|22628.6|8
1754934390000|2025-08-11 17:46:30|22643.1|22631.1|22642.9|22630.9|22643.1|22631.1|22641.6|22629.6|12
1754934400000|2025-08-11 17:46:40|22640.1|22628.1|22641.6|22629.6|22642.4|22630.4|22639.1|22627.1|7
1754934410000|2025-08-11 17:46:50|22640.4|22628.4|22643.1|22631.1|22643.1|22631.1|22640.4|22628.4|10
1754934420000|2025-08-11 17:47:00|22645.1|22633.1|22645.6|22633.6|22645.6|22633.6|22645.1|22633.1|2
1754934430000|2025-08-11 17:47:10|22645.4|22633.4|22638.1|22626.1|22645.4|22633.4|22638.1|22626.1|22
1754934440000|2025-08-11 17:47:20|||||||||2
1754934450000|2025-08-11 17:47:30|||||||||3
1754934460000|2025-08-11 17:47:40|22633.7|22621.7|22633.1|22621.1|22634.7|22622.7|22632.2|22620.2|34
1754934470000|2025-08-11 17:47:50|22630.6|22618.6|22621.6|22609.6|22630.6|22618.6|22621.6|22609.6|14
1754934480000|2025-08-11 17:48:00|22623.6|22611.6|22625.4|22613.4|22625.4|22613.4|22620.7|22608.7|4
1754934490000|2025-08-11 17:48:10|22626.6|22614.6|22628.2|22616.2|22628.2|22616.2|22625.4|22613.4|4
1754934500000|2025-08-11 17:48:20|22627.9|22615.9|22628.2|22616.2|22628.2|22616.2|22625.7|22613.7|8
1754934510000|2025-08-11 17:48:30|22625.7|22613.7|22634.7|22622.7|22635.7|22623.7|22625.7|22613.7|14
1754934520000|2025-08-11 17:48:40|22635.7|22623.7|22633.2|22621.2|22638.2|22626.2|22633.2|22621.2|16
1754934530000|2025-08-11 17:48:50|22632.9|22620.9|22638.2|22626.2|22639.4|22627.4|22630.7|22618.7|12
1754934540000|2025-08-11 17:49:00|22639.4|22627.4|22638.4|22626.4|22640.7|22628.7|22638.2|22626.2|40
1754934550000|2025-08-11 17:49:10|22638.2|22626.2|22642.2|22630.2|22642.2|22630.2|22638.2|22626.2|11
1754934560000|2025-08-11 17:49:20|||||||||1
1754934570000|2025-08-11 17:49:30|||||||||5
1754934580000|2025-08-11 17:49:40|22646.2|22634.2|22647.2|22635.2|22648.2|22636.2|22646.2|22634.2|2
1754934590000|2025-08-11 17:49:50|22646.2|22634.2|22647.2|22635.2|22647.2|22635.2|22642.4|22630.4|14
1754934600000|2025-08-11 17:50:00|22644.7|22632.7|22640.9|22628.9|22644.9|22632.9|22638.2|22626.2|12
1754934610000|2025-08-11 17:50:10|22638.7|22626.7|22635.9|22623.9|22638.7|22626.7|22635.9|22623.9|2
1754934620000|2025-08-11 17:50:20|22635.7|22623.7|22638.9|22626.9|22639.2|22627.2|22634.4|22622.4|6
1754934630000|2025-08-11 17:50:30|22639.2|22627.2|22639.2|22627.2|22639.2|22627.2|22639.2|22627.2|0
1754934640000|2025-08-11 17:50:40|22638.2|22626.2|22635.4|22623.4|22638.2|22626.2|22635.4|22623.4|12
1754934650000|2025-08-11 17:50:50|22635.2|22623.2|22632.9|22620.9|22635.4|22623.4|22632.9|22620.9|1
1754934660000|2025-08-11 17:51:00|22631.7|22619.7|22632.7|22620.7|22632.9|22620.9|22631.7|22619.7|6
1754934670000|2025-08-11 17:51:10|22632.9|22620.9|22633.2|22621.2|22634.2|22622.2|22632.7|22620.7|2
1754934680000|2025-08-11 17:51:20|22631.7|22619.7|22630.7|22618.7|22631.7|22619.7|22625.7|22613.7|10
1754934690000|2025-08-11 17:51:30|22631.7|22619.7|22635.7|22623.7|22636.7|22624.7|22631.7|22619.7|4
1754934700000|2025-08-11 17:51:40|22636.7|22624.7|22635.7|22623.7|22636.9|22624.9|22635.7|22623.7|2
1754934710000|2025-08-11 17:51:50|22635.4|22623.4|22636.9|22624.9|22636.9|22624.9|22635.4|22623.4|2
1754934720000|2025-08-11 17:52:00|22636.7|22624.7|22635.7|22623.7|22637.7|22625.7|22635.7|22623.7|4
1754934730000|2025-08-11 17:52:10|22636.7|22624.7|22638.2|22626.2|22638.2|22626.2|22636.7|22624.7|3
1754934740000|2025-08-11 17:52:20|22637.7|22625.7|22633.2|22621.2|22637.7|22625.7|22632.9|22620.9|3
1754934750000|2025-08-11 17:52:30|22634.2|22622.2|22635.7|22623.7|22636.7|22624.7|22633.2|22621.2|9
1754934760000|2025-08-11 17:52:40|22636.7|22624.7|22630.7|22618.7|22638.2|22626.2|22630.7|22618.7|6
1754934770000|2025-08-11 17:52:50|22630.9|22618.9|22633.2|22621.2|22633.2|22621.2|22630.9|22618.9|4
1754934780000|2025-08-11 17:53:00|22664.4|22652.4|22667.1|22655.1|22667.1|22655.1|22664.2|22652.2|7
1754934790000|2025-08-11 17:53:10|22664.9|22652.9|22662.9|22650.9|22665.2|22653.2|22662.7|22650.7|6
1754934800000|2025-08-11 17:53:20|22662.7|22650.7|22657.9|22645.9|22662.7|22650.7|22656.4|22644.4|14
1754934810000|2025-08-11 17:53:30|22663.7|22651.7|22664.7|22652.7|22664.9|22652.9|22663.7|22651.7|7
1754934820000|2025-08-11 17:53:40|22664.9|22652.9|22665.9|22653.9|22665.9|22653.9|22664.9|22652.9|0
1754934830000|2025-08-11 17:53:50|22666.2|22654.2|22669.9|22657.9|22674.9|22662.9|22666.2|22654.2|16
1754934840000|2025-08-11 17:54:00|22669.4|22657.4|22669.7|22657.7|22669.7|22657.7|22667.4|22655.4|5
1754934850000|2025-08-11 17:54:10|22669.9|22657.9|22664.9|22652.9|22669.9|22657.9|22664.9|22652.9|2
1754934860000|2025-08-11 17:54:20|22665.9|22653.9|22667.4|22655.4|22669.9|22657.9|22665.9|22653.9|10
1754934870000|2025-08-11 17:54:30|22669.7|22657.7|22672.4|22660.4|22673.4|22661.4|22669.7|22657.7|30
1754934880000|2025-08-11 17:54:40|22671.4|22659.4|22665.2|22653.2|22671.4|22659.4|22665.2|22653.2|3
1754934890000|2025-08-11 17:54:50|22666.2|22654.2|22664.9|22652.9|22668.7|22656.7|22664.9|22652.9|4
1754934900000|2025-08-11 17:55:00|22667.2|22655.2|22657.7|22645.7|22667.4|22655.4|22655.4|22643.4|16
1754934910000|2025-08-11 17:55:10|22656.4|22644.4|22659.7|22647.7|22659.7|22647.7|22656.4|22644.4|7
1754934920000|2025-08-11 17:55:20|22658.7|22646.7|22657.7|22645.7|22658.7|22646.7|22657.7|22645.7|3
1754934930000|2025-08-11 17:55:30|22658.7|22646.7|22654.9|22642.9|22658.7|22646.7|22653.7|22641.7|7
1754934940000|2025-08-11 17:55:40|22656.2|22644.2|22660.2|22648.2|22660.2|22648.2|22656.2|22644.2|9
1754934950000|2025-08-11 17:55:50|22659.9|22647.9|22655.2|22643.2|22664.9|22652.9|22655.2|22643.2|39
1754934960000|2025-08-11 17:56:00|22656.2|22644.2|22656.2|22644.2|22656.2|22644.2|22656.2|22644.2|1
1754934970000|2025-08-11 17:56:10|22655.9|22643.9|22656.2|22644.2|22659.7|22647.7|22655.9|22643.9|36
1754934980000|2025-08-11 17:56:20|22657.4|22645.4|22656.2|22644.2|22660.2|22648.2|22656.2|22644.2|22
1754934990000|2025-08-11 17:56:30|22655.2|22643.2|22650.4|22638.4|22655.2|22643.2|22650.2|22638.2|33
1754935000000|2025-08-11 17:56:40|22650.2|22638.2|22656.7|22644.7|22656.7|22644.7|22649.7|22637.7|52
1754935010000|2025-08-11 17:56:50|22659.4|22647.4|22657.2|22645.2|22660.4|22648.4|22657.2|22645.2|28
1754935020000|2025-08-11 17:57:00|22655.7|22643.7|22653.2|22641.2|22655.7|22643.7|22653.2|22641.2|7
1754935030000|2025-08-11 17:57:10|22652.2|22640.2|22659.7|22647.7|22660.7|22648.7|22649.7|22637.7|37
1754935040000|2025-08-11 17:57:20|22658.7|22646.7|22655.7|22643.7|22659.9|22647.9|22652.2|22640.2|25
1754935050000|2025-08-11 17:57:30|22655.4|22643.4|22653.2|22641.2|22656.2|22644.2|22652.9|22640.9|12
1754935060000|2025-08-11 17:57:40|22658.4|22646.4|22653.4|22641.4|22658.4|22646.4|22653.4|22641.4|20
1754935070000|2025-08-11 17:57:50|22653.7|22641.7|22652.2|22640.2|22654.7|22642.7|22652.2|22640.2|8
1754935080000|2025-08-11 17:58:00|22645.7|22633.7|22651.2|22639.2|22656.9|22644.9|22645.7|22633.7|52
1754935090000|2025-08-11 17:58:10|22650.7|22638.7|22652.2|22640.2|22652.4|22640.4|22649.7|22637.7|22
1754935100000|2025-08-11 17:58:20|22650.9|22638.9|22649.9|22637.9|22651.2|22639.2|22649.9|22637.9|7
1754935110000|2025-08-11 17:58:30|22650.9|22638.9|22646.2|22634.2|22651.4|22639.4|22646.2|22634.2|30
1754935120000|2025-08-11 17:58:40|22645.9|22633.9|22644.7|22632.7|22647.2|22635.2|22644.7|22632.7|8
1754935130000|2025-08-11 17:58:50|22642.4|22630.4|22642.4|22630.4|22642.4|22630.4|22642.4|22630.4|23
1754935140000|2025-08-11 17:59:00|22643.7|22631.7|22646.2|22634.2|22647.4|22635.4|22643.4|22631.4|44
1754935150000|2025-08-11 17:59:10|22645.2|22633.2|22642.4|22630.4|22647.4|22635.4|22642.4|22630.4|37
1754935160000|2025-08-11 17:59:20|22643.7|22631.7|22646.7|22634.7|22656.9|22644.9|22642.4|22630.4|47
1754935170000|2025-08-11 17:59:30|22646.9|22634.9|22660.4|22648.4|22660.4|22648.4|22644.7|22632.7|114
1754935180000|2025-08-11 17:59:40|22657.7|22645.7|22667.4|22655.4|22667.4|22655.4|22657.7|22645.7|166
1754935190000|2025-08-11 17:59:50|22668.4|22656.4|22675.7|22663.7|22676.9|22664.9|22668.4|22656.4|181
1754935200000|2025-08-11 18:00:00|22676.9|22664.9|22679.2|22667.2|22679.2|22667.2|22675.4|22663.4|56
1754935210000|2025-08-11 18:00:10|22681.9|22669.9|22682.4|22670.4|22682.4|22670.4|22681.9|22669.9|30
1754935220000|2025-08-11 18:00:20|22684.4|22672.4|22686.9|22674.9|22686.9|22674.9|22684.4|22672.4|40
1754935230000|2025-08-11 18:00:30|22686.7|22674.7|22684.2|22672.2|22686.7|22674.7|22684.2|22672.2|5
1754935240000|2025-08-11 18:00:40|22685.2|22673.2|22682.7|22670.7|22686.7|22674.7|22681.7|22669.7|20
1754935250000|2025-08-11 18:00:50|22681.7|22669.7|22678.7|22666.7|22681.7|22669.7|22677.9|22665.9|11
1754935260000|2025-08-11 18:01:00|22676.4|22664.4|22675.2|22663.2|22676.7|22664.7|22675.2|22663.2|3
1754935270000|2025-08-11 18:01:10|22674.2|22662.2|22676.4|22664.4|22676.4|22664.4|22674.2|22662.2|2
1754935280000|2025-08-11 18:01:20|22678.2|22666.2|22679.2|22667.2|22680.4|22668.4|22678.2|22666.2|3
1754935290000|2025-08-11 18:01:30|22680.2|22668.2|22680.4|22668.4|22680.4|22668.4|22680.2|22668.2|0
1754935300000|2025-08-11 18:01:40|22679.4|22667.4|22679.2|22667.2|22680.4|22668.4|22679.2|22667.2|3
1754935310000|2025-08-11 18:01:50|||||||||3
1754935320000|2025-08-11 18:02:00|22678.2|22666.2|22679.4|22667.4|22680.2|22668.2|22678.2|22666.2|69
1754935330000|2025-08-11 18:02:10|22680.2|22668.2|22683.9|22671.9|22683.9|22671.9|22676.2|22664.2|16
1754935340000|2025-08-11 18:02:20|22684.2|22672.2|22685.2|22673.2|22685.2|22673.2|22682.9|22670.9|3
1754935350000|2025-08-11 18:02:30|22686.2|22674.2|22683.7|22671.7|22686.4|22674.4|22683.7|22671.7|1
1754935360000|2025-08-11 18:02:40|22683.4|22671.4|22678.7|22666.7|22683.4|22671.4|22678.7|22666.7|3
1754935370000|2025-08-11 18:02:50|22679.7|22667.7|22677.4|22665.4|22679.7|22667.7|22676.4|22664.4|3
1754935380000|2025-08-11 18:03:00|22677.2|22665.2|22680.2|22668.2|22680.2|22668.2|22677.2|22665.2|9
1754935390000|2025-08-11 18:03:10|22677.2|22665.2|22678.2|22666.2|22678.2|22666.2|22675.7|22663.7|15
1754935400000|2025-08-11 18:03:20|22680.7|22668.7|22679.2|22667.2|22680.7|22668.7|22679.2|22667.2|3
1754935420000|2025-08-11 18:03:40|22683.2|22671.2|22682.9|22670.9|22688.2|22676.2|22682.7|22670.7|57
1754935430000|2025-08-11 18:03:50|22680.7|22668.7|22679.7|22667.7|22682.2|22670.2|22679.7|22667.7|14
1754935440000|2025-08-11 18:04:00|22678.2|22666.2|22681.9|22669.9|22684.4|22672.4|22678.2|22666.2|14
1754935450000|2025-08-11 18:04:10|22682.2|22670.2|22684.7|22672.7|22684.7|22672.7|22681.2|22669.2|14
1754935460000|2025-08-11 18:04:20|22684.9|22672.9|22682.2|22670.2|22684.9|22672.9|22681.9|22669.9|16
1754935470000|2025-08-11 18:04:30|22684.2|22672.2|22684.4|22672.4|22684.4|22672.4|22683.2|22671.2|13
1754935480000|2025-08-11 18:04:40|22685.4|22673.4|22685.2|22673.2|22686.4|22674.4|22684.2|22672.2|7
1754935490000|2025-08-11 18:04:50|22685.4|22673.4|22687.7|22675.7|22690.4|22678.4|22685.4|22673.4|31
1755005400000|2025-08-12 13:30:00|22727.3|22715.3|22727|22715|22728|22716|22697.4|22685.4|51
1755005410000|2025-08-12 13:30:10|22721.3|22709.3|22743.5|22731.5|22743.5|22731.5|22721.3|22709.3|56
1755005420000|2025-08-12 13:30:20|22738.5|22726.5|22744.3|22732.3|22747.5|22735.5|22737.5|22725.5|51
1755005430000|2025-08-12 13:30:30|22747.8|22735.8|22737.8|22725.8|22747.8|22735.8|22735.5|22723.5|25
1755005440000|2025-08-12 13:30:40|22736.5|22724.5|22706.7|22694.7|22736.5|22724.5|22705.7|22693.7|38
1755005450000|2025-08-12 13:30:50|22707.9|22695.9|22697.9|22685.9|22711.3|22699.3|22689.2|22677.2|35
1755005460000|2025-08-12 13:31:00|22697.7|22685.7|22700.7|22688.7|22706.2|22694.2|22692|22680|64
1755005470000|2025-08-12 13:31:10|22698.8|22686.8|22694.7|22682.7|22698.8|22686.8|22682|22670|47
1755005480000|2025-08-12 13:31:20|22695.7|22683.7|22701|22689|22704.5|22692.5|22690.7|22678.7|50
1755005490000|2025-08-12 13:31:30|22700|22688|22717.7|22705.7|22717.7|22705.7|22698.5|22686.5|51
1755005500000|2025-08-12 13:31:40|22718.7|22706.7|22721.4|22709.4|22725.2|22713.2|22715.2|22703.2|13
1755005510000|2025-08-12 13:31:50|22722.4|22710.4|22725.4|22713.4|22726.4|22714.4|22720.2|22708.2|18
1755005520000|2025-08-12 13:32:00|22724.5|22712.5|22737.4|22725.4|22737.4|22725.4|22724.5|22712.5|12
1755005530000|2025-08-12 13:32:10|22738.4|22726.4|22737.1|22725.1|22744.6|22732.6|22737.1|22725.1|29
1755005540000|2025-08-12 13:32:20|22736.2|22724.2|22723.7|22711.7|22739.6|22727.6|22723.7|22711.7|14
1755005550000|2025-08-12 13:32:30|22723.4|22711.4|22717.9|22705.9|22723.4|22711.4|22706.2|22694.2|19
1755005560000|2025-08-12 13:32:40|22715.2|22703.2|22717.1|22705.1|22717.4|22705.4|22711.2|22699.2|13
1755005570000|2025-08-12 13:32:50|22730.1|22718.1|22729.2|22717.2|22733.1|22721.1|22728.9|22716.9|12
1755005580000|2025-08-12 13:33:00|22730.2|22718.2|22725.2|22713.2|22730.2|22718.2|22723.9|22711.9|9
1755005590000|2025-08-12 13:33:10|22724.2|22712.2|22734.9|22722.9|22740.5|22724.2|22723.7|22710.5|64
1755005600000|2025-08-12 13:33:20|22734.6|22722.6|22729.6|22717.6|22734.9|22722.9|22729.5|22717.5|15
1755005610000|2025-08-12 13:33:30|22729.4|22717.4|22722.7|22710.7|22729.4|22717.4|22722.7|22710.7|8
1755005620000|2025-08-12 13:33:40|22722.4|22710.4|22712.1|22700.1|22730.2|22718.2|22711.4|22699.4|22
1755005630000|2025-08-12 13:33:50|22712.4|22700.4|22712.4|22700.4|22712.4|22700.4|22709.9|22697.9|9
1755005640000|2025-08-12 13:34:00|22710.5|22698.5|22712.4|22700.4|22713.7|22701.7|22709.9|22697.9|8
1755005650000|2025-08-12 13:34:10|22712.1|22700.1|22714.9|22702.9|22715.9|22703.9|22711.4|22699.4|10
1755005660000|2025-08-12 13:34:20|22715.9|22703.9|22717.4|22705.4|22718.4|22706.4|22715.9|22703.9|9
1755005670000|2025-08-12 13:34:30|22718.4|22706.4|22719.9|22707.9|22722.1|22710.1|22717.4|22705.4|6
1755005680000|2025-08-12 13:34:40|22718.4|22706.4|22719.6|22707.6|22722.4|22710.4|22718.4|22706.4|8
1755005690000|2025-08-12 13:34:50|22718.7|22706.7|22714.9|22702.9|22718.7|22706.7|22712.4|22700.4|9
1755005700000|2025-08-12 13:35:00|22713.9|22701.9|22712.4|22700.4|22714.9|22702.9|22712.4|22700.4|7
1755005710000|2025-08-12 13:35:10|22710.9|22698.9|22703.4|22691.4|22710.9|22698.9|22698.4|22686.4|25
1755005720000|2025-08-12 13:35:20|22703.7|22691.7|22709.9|22697.9|22709.9|22697.9|22693.4|22681.4|28
1755005730000|2025-08-12 13:35:30|22709.4|22697.4|22697.4|22685.4|22709.4|22697.4|22697.4|22685.4|4
1755005740000|2025-08-12 13:35:40|22697.1|22685.1|22687.4|22675.4|22698.9|22686.9|22687.4|22675.4|12
1755005750000|2025-08-12 13:35:50|22688|22676|22694.5|22682.5|22695.2|22683.2|22687|22675|25
1755005760000|2025-08-12 13:36:00|22694.2|22682.2|22692|22680|22694.5|22682.5|22692|22680|2
1755005770000|2025-08-12 13:36:10|22686|22674|22692.1|22680.1|22693.1|22681.1|22684.7|22672.7|37
1755005780000|2025-08-12 13:36:20|22690.6|22678.6|22691.8|22679.8|22693.1|22681.1|22690.6|22678.6|2
1755005790000|2025-08-12 13:36:30|22690.8|22678.8|22676.8|22664.8|22691.1|22679.1|22676.8|22664.8|64
1755005800000|2025-08-12 13:36:40|22675.8|22663.8|22671.1|22659.1|22680.6|22668.6|22670.1|22658.1|27
1755005810000|2025-08-12 13:36:50|22671.4|22659.4|22678.6|22666.6|22680.6|22668.6|22671.4|22659.4|27
1755005820000|2025-08-12 13:37:00|22673.9|22661.9|22673.3|22661.3|22674.6|22662.6|22667.1|22655.1|57
1755005830000|2025-08-12 13:37:10|22674.3|22662.3|22674.6|22662.6|22676.4|22664.4|22669.8|22657.8|20
1755005840000|2025-08-12 13:37:20|22674.8|22662.8|22671.4|22659.4|22674.8|22662.8|22670.1|22658.1|10
1755005850000|2025-08-12 13:37:30|22670.1|22658.1|22657.9|22645.9|22670.1|22658.1|22657.9|22645.9|10
1755005860000|2025-08-12 13:37:40|22658.2|22646.2|22660.7|22648.7|22665.4|22653.4|22653.2|22641.2|30
1755005870000|2025-08-12 13:37:50|22659.4|22647.4|22660.4|22648.4|22662.6|22650.6|22655.7|22643.7|13
1755005880000|2025-08-12 13:38:00|22659.4|22647.4|22670.1|22658.1|22672.3|22660.3|22657.9|22645.9|16
1755005890000|2025-08-12 13:38:10|22669.8|22657.8|22674.8|22662.8|22675.8|22663.8|22665.1|22653.1|28
1755005900000|2025-08-12 13:38:20|22669.8|22657.8|22667.6|22655.6|22669.8|22657.8|22667.3|22655.3|3
1755005910000|2025-08-12 13:38:30|22666.4|22654.4|22667.1|22655.1|22667.1|22655.1|22662.9|22650.9|9
1755005920000|2025-08-12 13:38:40|22667.6|22655.6|22667.9|22655.9|22667.9|22655.9|22665.1|22653.1|5
1755005930000|2025-08-12 13:38:50|22666.6|22654.6|22666.9|22654.9|22667.9|22655.9|22664.1|22652.1|4
1755005940000|2025-08-12 13:39:00|22666.6|22654.6|22664.1|22652.1|22668.9|22656.9|22663.9|22651.9|9
1755005950000|2025-08-12 13:39:10|22666.1|22654.1|22664.1|22652.1|22667.6|22655.6|22664.1|22652.1|7
1755005960000|2025-08-12 13:39:20|22665.4|22653.4|22664.6|22652.6|22668.6|22656.6|22662.4|22650.4|21
1755005970000|2025-08-12 13:39:30|22664.9|22652.9|22662.6|22650.6|22664.9|22652.9|22662.6|22650.6|0
1755005980000|2025-08-12 13:39:40|22663.6|22651.6|22661.1|22649.1|22663.6|22651.6|22659.1|22647.1|5
1755005990000|2025-08-12 13:39:50|22667.4|22655.4|22674.9|22662.9|22674.9|22662.9|22667.4|22655.4|57
1755006000000|2025-08-12 13:40:00|22672.9|22660.9|22672.6|22660.6|22676.1|22664.1|22669.9|22657.9|18
1755006010000|2025-08-12 13:40:10|22673.6|22661.6|22665.1|22653.1|22673.6|22661.6|22665.1|22653.1|4
1755006020000|2025-08-12 13:40:20|22665.7|22653.7|22685.1|22673.1|22687.4|22675.4|22665.1|22653.1|21
1755006030000|2025-08-12 13:40:30|22684.1|22672.1|22682.6|22670.6|22685.1|22673.1|22682.6|22670.6|2
1755006040000|2025-08-12 13:40:40|22683.6|22671.6|22687.1|22675.1|22688.1|22676.1|22683.6|22671.6|15
1755006050000|2025-08-12 13:40:50|22687.6|22675.6|22675.1|22663.1|22687.6|22675.6|22673.9|22661.9|13
1755006060000|2025-08-12 13:41:00|22674.1|22662.1|22677.6|22665.6|22679.9|22667.9|22672.4|22660.4|7
1755006070000|2025-08-12 13:41:10|22675.4|22663.4|22680.1|22668.1|22680.1|22668.1|22675.1|22663.1|8
1755006080000|2025-08-12 13:41:20|22679.9|22667.9|22681.4|22669.4|22683.3|22671.3|22677.4|22665.4|8
1755006090000|2025-08-12 13:41:30|22681.6|22669.6|22676.1|22664.1|22682.6|22670.6|22675.1|22663.1|13
1755006100000|2025-08-12 13:41:40|22677.1|22665.1|22682.6|22670.6|22682.6|22670.6|22677.1|22665.1|7
1755006110000|2025-08-12 13:41:50|22683.6|22671.6|22679.9|22667.9|22683.6|22671.6|22679.9|22667.9|6
1755006120000|2025-08-12 13:42:00|22680.8|22668.8|22689.1|22677.1|22691.1|22679.1|22680.8|22668.8|15
1755006130000|2025-08-12 13:42:10|22686.6|22674.6|22682.6|22670.6|22686.6|22674.6|22682.6|22670.6|8
1755006140000|2025-08-12 13:42:20|22682.9|22670.9|22680.1|22668.1|22686.4|22674.4|22680.1|22668.1|8
1755006150000|2025-08-12 13:42:30|22678.6|22666.6|22679.2|22667.2|22680.1|22668.1|22677.6|22665.6|45
1755006160000|2025-08-12 13:42:40|22680.1|22668.1|22681.7|22669.7|22681.7|22669.7|22680.1|22668.1|0
1755006170000|2025-08-12 13:42:50|22680.4|22668.4|22680.7|22668.7|22680.7|22668.7|22679.2|22667.2|3
1755006180000|2025-08-12 13:43:00|22676.9|22664.9|22668.2|22656.2|22676.9|22664.9|22665.7|22653.7|46
1755006190000|2025-08-12 13:43:10|22670.7|22658.7|22672.9|22660.9|22672.9|22660.9|22670.7|22658.7|6
1755006200000|2025-08-12 13:43:20|22674.2|22662.2|22680.4|22668.4|22680.4|22668.4|22672.9|22660.9|6
1755006210000|2025-08-12 13:43:30|22680.7|22668.7|22683.2|22671.2|22683.2|22671.2|22678.2|22666.2|6
1755006220000|2025-08-12 13:43:40|22684.2|22672.2|22684.2|22672.2|22684.2|22672.2|22681.4|22669.4|10
1755006230000|2025-08-12 13:43:50|22683.2|22671.2|22681.7|22669.7|22684.2|22672.2|22681.7|22669.7|2
1755006240000|2025-08-12 13:44:00|22683.2|22671.2|22695.4|22683.4|22697.9|22685.9|22682.9|22670.9|24
1755006250000|2025-08-12 13:44:10|22695.1|22683.1|22693.2|22681.2|22695.4|22683.4|22692.9|22680.9|4
1755006270000|2025-08-12 13:44:30|22691.7|22679.7|22685.9|22673.9|22694.2|22682.2|22685.9|22673.9|19
1755006280000|2025-08-12 13:44:40|22686.9|22674.9|22690|22678|22690|22678|22685.9|22673.9|7
1755006290000|2025-08-12 13:44:50|22691.9|22679.9|22693.4|22681.4|22693.4|22681.4|22690.9|22678.9|6
1755006300000|2025-08-12 13:45:00|22693.2|22681.2|22698.7|22686.7|22699|22687|22693.2|22681.2|16
1755006310000|2025-08-12 13:45:10|22699.3|22687.3|22703.4|22691.4|22704.4|22692.4|22699.3|22687.3|9
1755006320000|2025-08-12 13:45:20|22703.2|22691.2|22693.4|22681.4|22703.4|22691.4|22693.4|22681.4|9
1755006330000|2025-08-12 13:45:30|22693.2|22681.2|22698.4|22686.4|22698.4|22686.4|22691.9|22679.9|13
1755006340000|2025-08-12 13:45:40|22698.2|22686.2|22706.7|22694.7|22706.7|22694.7|22698.2|22686.2|5
1755006350000|2025-08-12 13:45:50|22705.7|22693.7|22702.9|22690.9|22708.2|22696.2|22702.9|22690.9|3
1755006360000|2025-08-12 13:46:00|22703.7|22691.7|22703.2|22691.2|22710.1|22698.1|22703.2|22691.2|10
1755006370000|2025-08-12 13:46:10|22705.1|22693.1|22710.4|22698.4|22710.4|22698.4|22705.1|22693.1|5
1755006380000|2025-08-12 13:46:20|22711.7|22699.7|22720.1|22708.1|22720.7|22708.7|22711.7|22699.7|7
1755006390000|2025-08-12 13:46:30|22720.7|22708.7|22720.7|22708.7|22721.7|22709.7|22720.7|22708.7|2
1755006400000|2025-08-12 13:46:40|22715.4|22703.4|22707.9|22695.9|22715.4|22703.4|22707.9|22695.9|5
1755006410000|2025-08-12 13:46:50|22709.2|22697.2|22707.9|22695.9|22711.4|22699.4|22707.9|22695.9|4
1755006420000|2025-08-12 13:47:00|22706.9|22694.9|22707.9|22695.9|22708.2|22696.2|22706.7|22694.7|3
1755006430000|2025-08-12 13:47:10|22706.9|22694.9|22705.7|22693.7|22706.9|22694.9|22705.4|22693.4|3
1755006440000|2025-08-12 13:47:20|22703.7|22691.7|22700.4|22688.4|22703.7|22691.7|22700.4|22688.4|2
1755006450000|2025-08-12 13:47:30|22696.9|22684.9|22688.7|22676.7|22700.7|22688.7|22688.7|22676.7|31
1755006460000|2025-08-12 13:47:40|22687.7|22675.7|22684.3|22672.3|22687.7|22675.7|22683.7|22671.7|9
1755006470000|2025-08-12 13:47:50|22685.2|22673.2|22686.2|22674.2|22686.2|22674.2|22685.2|22673.2|1
1755006480000|2025-08-12 13:48:00|22683.7|22671.7|22683.7|22671.7|22683.7|22671.7|22683.7|22671.7|3
1755006490000|2025-08-12 13:48:10|22682.7|22670.7|22686.2|22674.2|22686.2|22674.2|22682.2|22670.2|5
1755006500000|2025-08-12 13:48:20|22683.7|22671.7|22680.5|22668.5|22684.7|22672.7|22680.5|22668.5|13
1755006510000|2025-08-12 13:48:30|22679.7|22667.7|22679|22667|22681.5|22669.5|22676.2|22664.2|7
1755006520000|2025-08-12 13:48:40|||||||||1
1755006530000|2025-08-12 13:48:50|22678.7|22666.7|22691|22679|22691|22679|22678.7|22666.7|3
1755006540000|2025-08-12 13:49:00|22687.2|22675.2|22688.7|22676.7|22688.7|22676.7|22687.2|22675.2|1
1755006550000|2025-08-12 13:49:10|22686.2|22674.2|22688.7|22676.7|22689|22677|22684.3|22672.3|9
1755006560000|2025-08-12 13:49:20|22697.5|22685.5|22688.7|22676.7|22697.5|22685.5|22688.7|22676.7|11
1755006570000|2025-08-12 13:49:30|22690|22678|22686.2|22674.2|22690|22678|22684|22672|5
1755006580000|2025-08-12 13:49:40|22686.5|22674.5|22699|22687|22701.5|22689.5|22686.5|22674.5|16
1755006590000|2025-08-12 13:49:50|22700|22688|22698.7|22686.7|22700.2|22688.2|22696.5|22684.5|20
1755006600000|2025-08-12 13:50:00|22699.5|22687.5|22701.2|22689.2|22707.5|22695.5|22699.5|22687.5|6
1755006610000|2025-08-12 13:50:10|22702.5|22690.5|22696.5|22684.5|22702.5|22690.5|22696.5|22684.5|2
1755006620000|2025-08-12 13:50:20|22695.5|22683.5|22694|22682|22695.5|22683.5|22690.5|22678.5|8
1755006630000|2025-08-12 13:50:30|22688.8|22676.8|22685.1|22673.1|22691.3|22679.3|22682.3|22670.3|83
1755006640000|2025-08-12 13:50:40|22684.8|22672.8|22684.4|22672.4|22685.4|22673.4|22682.9|22670.9|18
1755006650000|2025-08-12 13:50:50|22685.4|22673.4|22683.4|22671.4|22685.4|22673.4|22683.4|22671.4|11
1755006660000|2025-08-12 13:51:00|22681.9|22669.9|22680.9|22668.9|22681.9|22669.9|22680.9|22668.9|19
1755006670000|2025-08-12 13:51:10|22679.9|22667.9|22680.9|22668.9|22680.9|22668.9|22679.6|22667.6|23
1755006680000|2025-08-12 13:51:20|22680.4|22668.4|22677.4|22665.4|22680.4|22668.4|22675.9|22663.9|6
1755006690000|2025-08-12 13:51:30|22675.9|22663.9|22675.9|22663.9|22675.9|22663.9|22675.9|22663.9|3
1755006700000|2025-08-12 13:51:40|22676.2|22664.2|22684.4|22672.4|22685.9|22673.9|22676.2|22664.2|14
1755006710000|2025-08-12 13:51:50|22685.6|22673.6|22678.4|22666.4|22685.9|22673.9|22676.2|22664.2|9
1755006720000|2025-08-12 13:52:00|||||||||1
1755006730000|2025-08-12 13:52:10|22680.6|22668.6|22685.4|22673.4|22685.4|22673.4|22678.4|22666.4|7
1755006740000|2025-08-12 13:52:20|22686.9|22674.9|22688.4|22676.4|22691.9|22679.9|22685.9|22673.9|9
1755006750000|2025-08-12 13:52:30|22689.4|22677.4|22693.4|22681.4|22696.9|22684.9|22689.4|22677.4|3
1755006760000|2025-08-12 13:52:40|22694.4|22682.4|22689.9|22677.9|22694.4|22682.4|22689.9|22677.9|2
1755006770000|2025-08-12 13:52:50|22689.6|22677.6|22694.9|22682.9|22695.9|22683.9|22688.1|22676.1|4
1755006780000|2025-08-12 13:53:00|22696.2|22684.2|22691.2|22679.2|22696.2|22684.2|22691.2|22679.2|6
1755006790000|2025-08-12 13:53:10|22696.2|22684.2|22694.6|22682.6|22698.4|22686.4|22694.6|22682.6|5
1755006800000|2025-08-12 13:53:20|22694.4|22682.4|22695.6|22683.6|22696.2|22684.2|22694.4|22682.4|3
1755006810000|2025-08-12 13:53:30|22695.9|22683.9|22707.9|22695.9|22708.1|22696.1|22695.6|22683.6|5
1755006820000|2025-08-12 13:53:40|22720.4|22708.4|22726.9|22714.9|22731.9|22719.9|22720.4|22708.4|17
1755006830000|2025-08-12 13:53:50|22725.6|22713.6|22718.1|22706.1|22727.9|22715.9|22718.1|22706.1|6
1755006840000|2025-08-12 13:54:00|22717.9|22705.9|22726.6|22714.6|22726.6|22714.6|22717.9|22705.9|11
1755006850000|2025-08-12 13:54:10|22725.4|22713.4|22722.9|22710.9|22725.4|22713.4|22722.9|22710.9|6
1755006860000|2025-08-12 13:54:20|22724.8|22712.8|22725.4|22713.4|22729.8|22717.8|22724.8|22712.8|11
1755006870000|2025-08-12 13:54:30|22724.8|22712.8|22725.1|22713.1|22725.1|22713.1|22722.6|22710.6|10
1755006880000|2025-08-12 13:54:40|22724.8|22712.8|22719.1|22707.1|22724.8|22712.8|22719.1|22707.1|4
1755006890000|2025-08-12 13:54:50|22718.6|22706.6|22722.1|22710.1|22722.1|22710.1|22717.6|22705.6|2
1755006900000|2025-08-12 13:55:00|22723|22711|22719.8|22707.8|22724.6|22712.6|22719.6|22707.6|5
1755006910000|2025-08-12 13:55:10|22719.6|22707.6|22712.3|22700.3|22719.6|22707.6|22712.3|22700.3|5
1755006920000|2025-08-12 13:55:20|22714.3|22702.3|22707.1|22695.1|22714.3|22702.3|22704.6|22692.6|18
1755006930000|2025-08-12 13:55:30|22704.6|22692.6|22710.8|22698.8|22710.8|22698.8|22704.3|22692.3|8
1755006940000|2025-08-12 13:55:40|22711.8|22699.8|22712.1|22700.1|22714.3|22702.3|22711.8|22699.8|5
1755006950000|2025-08-12 13:55:50|22711.8|22699.8|22714.6|22702.6|22714.6|22702.6|22709.3|22697.3|22
1755006960000|2025-08-12 13:56:00|22714.3|22702.3|22710.8|22698.8|22714.3|22702.3|22708.3|22696.3|5
1755006970000|2025-08-12 13:56:10|22709.8|22697.8|22709.6|22697.6|22712.1|22700.1|22709.6|22697.6|2
1755006980000|2025-08-12 13:56:20|22708.3|22696.3|22708.3|22696.3|22708.3|22696.3|22708.3|22696.3|0
1755006990000|2025-08-12 13:56:30|22708|22696|22704.3|22692.3|22708.3|22696.3|22704.3|22692.3|4
1755007000000|2025-08-12 13:56:40|22702.1|22690.1|22704.6|22692.6|22709.3|22697.3|22702.1|22690.1|7
1755007010000|2025-08-12 13:56:50|22701.3|22689.3|22694.8|22682.8|22702.3|22690.3|22693.3|22681.3|9
1755007020000|2025-08-12 13:57:00|22692.3|22680.3|22657.3|22645.3|22694.6|22682.6|22655.1|22643.1|35
1755007030000|2025-08-12 13:57:10|22657.6|22645.6|22654.8|22642.8|22661.1|22649.1|22653.8|22641.8|6
1755007040000|2025-08-12 13:57:20|22650.1|22638.1|22650.1|22638.1|22652.6|22640.6|22647.9|22635.9|16
1755007050000|2025-08-12 13:57:30|22654.8|22642.8|22649.8|22637.8|22654.8|22642.8|22644.8|22632.8|13
1755007060000|2025-08-12 13:57:40|22652.3|22640.3|22642.9|22630.9|22652.3|22640.3|22641.3|22629.3|24
1755007070000|2025-08-12 13:57:50|22644.8|22632.8|22641.9|22629.9|22648.3|22636.3|22640.4|22628.4|48
1755007080000|2025-08-12 13:58:00|22640.6|22628.6|22643.4|22631.4|22644.4|22632.4|22638.4|22626.4|13
1755007090000|2025-08-12 13:58:10|22644.4|22632.4|22630.9|22618.9|22644.4|22632.4|22629.9|22617.9|17
1755007100000|2025-08-12 13:58:20|22630.6|22618.6|22630.9|22618.9|22633.1|22621.1|22630.6|22618.6|6
1755007110000|2025-08-12 13:58:30|22629.9|22617.9|22618.4|22606.4|22629.9|22617.9|22618.4|22606.4|14
1755007120000|2025-08-12 13:58:40|22620.9|22608.9|22620.9|22608.9|22625.9|22613.9|22620.6|22608.6|20
1755007130000|2025-08-12 13:58:50|22620.4|22608.4|22619.1|22607.1|22620.4|22608.4|22614.1|22602.1|18
1755007140000|2025-08-12 13:59:00|22619.4|22607.4|22612.9|22600.9|22619.4|22607.4|22609.1|22597.1|18
1755007150000|2025-08-12 13:59:10|22615.1|22603.1|22612.9|22600.9|22617.3|22605.3|22611.4|22599.4|6
1755007160000|2025-08-12 13:59:20|22612.6|22600.6|22615.1|22603.1|22618.6|22606.6|22611.4|22599.4|28
1755007170000|2025-08-12 13:59:30|22614.8|22602.8|22624.8|22612.8|22624.8|22612.8|22614.8|22602.8|5
1755007180000|2025-08-12 13:59:40|22625.1|22613.1|22625.1|22613.1|22627.3|22615.3|22624.8|22612.8|5
1755007190000|2025-08-12 13:59:50|22627.1|22615.1|22630.9|22618.9|22630.9|22618.9|22627.1|22615.1|37
1755007200000|2025-08-12 14:00:00|22629.9|22617.9|22625.6|22613.6|22633.4|22621.4|22625.6|22613.6|12
1755007210000|2025-08-12 14:00:10|22625.9|22613.9|22622.9|22610.9|22625.9|22613.9|22621.9|22609.9|1
1755007220000|2025-08-12 14:00:20|22623.1|22611.1|22619.4|22607.4|22624.4|22612.4|22617.9|22605.9|12
1755007240000|2025-08-12 14:00:40|22623.9|22611.9|22620.6|22608.6|22623.9|22611.9|22620.6|22608.6|2
1755007250000|2025-08-12 14:00:50|22617.9|22605.9|22623.1|22611.1|22623.7|22611.7|22616.9|22604.9|9
1755007260000|2025-08-12 14:01:00|22622.9|22610.9|22625.4|22613.4|22625.9|22613.9|22621.9|22609.9|14
1755007270000|2025-08-12 14:01:10|22625.6|22613.6|22624.4|22612.4|22629.4|22617.4|22623.1|22611.1|11
1755007280000|2025-08-12 14:01:20|22624.7|22612.7|22624.4|22612.4|22628.1|22616.1|22621.9|22609.9|4
1755007290000|2025-08-12 14:01:30|22624.7|22612.7|22626.4|22614.4|22626.4|22614.4|22623.1|22611.1|5
1755007300000|2025-08-12 14:01:40|22626.6|22614.6|22630.4|22618.4|22631.4|22619.4|22626.6|22614.6|23
1755007310000|2025-08-12 14:01:50|22631.4|22619.4|22627.9|22615.9|22633.9|22621.9|22627.9|22615.9|5
1755007320000|2025-08-12 14:02:00|22628.9|22616.9|22637.9|22625.9|22637.9|22625.9|22628.2|22616.2|13
1755007330000|2025-08-12 14:02:10|22640.1|22628.1|22663.2|22651.2|22663.2|22651.2|22640.1|22628.1|13
1755007340000|2025-08-12 14:02:20|22667.9|22655.9|22670.7|22658.7|22670.7|22658.7|22665.9|22653.9|8
1755007350000|2025-08-12 14:02:30|22670.9|22658.9|22670.7|22658.7|22671.4|22659.4|22670.4|22658.4|5
1755007360000|2025-08-12 14:02:40|22668.4|22656.4|22675.7|22663.7|22675.7|22663.7|22668.4|22656.4|4
1755007370000|2025-08-12 14:02:50|22678.2|22666.2|22678.2|22666.2|22680.1|22668.1|22678.2|22666.2|2
1755007380000|2025-08-12 14:03:00|22677.9|22665.9|22663.4|22651.4|22677.9|22665.9|22663.4|22651.4|15
1755007390000|2025-08-12 14:03:10|22664.4|22652.4|22660.7|22648.7|22665.4|22653.4|22660.7|22648.7|5
1755007400000|2025-08-12 14:03:20|22657.4|22645.4|22665.7|22653.7|22665.7|22653.7|22656.9|22644.9|8
1755007410000|2025-08-12 14:03:30|22662.6|22650.6|22661.6|22649.6|22662.6|22650.6|22658.2|22646.2|2
1755007420000|2025-08-12 14:03:40|22660.4|22648.4|22651.6|22639.6|22660.4|22648.4|22651.6|22639.6|2
1755007430000|2025-08-12 14:03:50|22650.4|22638.4|22643.2|22631.2|22655.1|22643.1|22643.2|22631.2|11
1755007440000|2025-08-12 14:04:00|22640.9|22628.9|22633.2|22621.2|22641.9|22629.9|22633.2|22621.2|16
1755007450000|2025-08-12 14:04:10|22631.9|22619.9|22634.4|22622.4|22638.2|22626.2|22631.9|22619.9|7
1755007460000|2025-08-12 14:04:20|22632.9|22620.9|22634.8|22622.8|22634.8|22622.8|22629.8|22617.8|17
1755007470000|2025-08-12 14:04:30|22632.6|22620.6|22635.1|22623.1|22635.1|22623.1|22632.3|22620.3|7
1755007480000|2025-08-12 14:04:40|22633.2|22621.2|22623.4|22611.4|22633.2|22621.2|22621.2|22609.2|49
1755007490000|2025-08-12 14:04:50|22632.7|22620.7|22631.9|22619.9|22633.4|22621.4|22626.5|22614.5|28
1755007500000|2025-08-12 14:05:00|22633.4|22621.4|22630.9|22618.9|22633.4|22621.4|22614|22602|25
1755007510000|2025-08-12 14:05:10|22637.4|22625.4|22651.2|22639.2|22651.5|22639.5|22637.4|22625.4|21
1755007520000|2025-08-12 14:05:20|22652.7|22640.7|22667.3|22655.3|22667.3|22655.3|22652.7|22640.7|4
1755007530000|2025-08-12 14:05:30|22669.2|22657.2|22669.5|22657.5|22670.8|22658.8|22666|22654|20
1755007540000|2025-08-12 14:05:40|22670.6|22658.6|22679.9|22667.9|22681.1|22669.1|22667.6|22655.6|34
1755007550000|2025-08-12 14:05:50|22680.6|22668.6|22681.3|22669.3|22690.9|22678.9|22678.4|22666.4|204
1755007560000|2025-08-12 14:06:00|22682.1|22670.1|22689.2|22677.2|22699|22687|22680.6|22668.6|88
1755007570000|2025-08-12 14:06:10|22687|22675|22679.2|22667.2|22688.7|22676.7|22674.2|22662.2|8
1755007580000|2025-08-12 14:06:20|22679|22667|22689|22677|22689|22677|22676.7|22664.7|2
1755007590000|2025-08-12 14:06:30|22687|22675|22685.5|22673.5|22689|22677|22681.7|22669.7|17
1755007600000|2025-08-12 14:06:40|22686.5|22674.5|22702.7|22690.7|22702.7|22690.7|22686.5|22674.5|17
1755007610000|2025-08-12 14:06:50|22706.2|22694.2|22706.2|22694.2|22712.2|22700.2|22705.9|22693.9|17
1755007620000|2025-08-12 14:07:00|22705.2|22693.2|22711.2|22699.2|22711.2|22699.2|22703.7|22691.7|15
1755007630000|2025-08-12 14:07:10|22710|22698|22705.2|22693.2|22710.9|22698.9|22705.2|22693.2|10
1755007640000|2025-08-12 14:07:20|22705.9|22693.9|22713.2|22701.2|22714.1|22702.1|22705.9|22693.9|22
1755007650000|2025-08-12 14:07:30|22714.4|22702.4|22710.7|22698.7|22714.4|22702.4|22708.4|22696.4|5
1755007660000|2025-08-12 14:07:40|22710.9|22698.9|22713.4|22701.4|22713.4|22701.4|22710.7|22698.7|2
1755007670000|2025-08-12 14:07:50|22713.2|22701.2|22713.4|22701.4|22714.4|22702.4|22709.7|22697.7|5
1755007680000|2025-08-12 14:08:00|22714.4|22702.4|22708.4|22696.4|22719.1|22707.1|22708.4|22696.4|16
1755007690000|2025-08-12 14:08:10|22705.7|22693.7|22714.3|22702.3|22719.3|22707.3|22705.7|22693.7|123
1755007700000|2025-08-12 14:08:20|22713.5|22701.5|22706.5|22694.5|22715.7|22703.7|22706.5|22694.5|58
1755007710000|2025-08-12 14:08:30|22706.8|22694.8|22699.3|22687.3|22706.8|22694.8|22699.3|22687.3|11
1755007720000|2025-08-12 14:08:40|22699.6|22687.6|22701.5|22689.5|22704|22692|22698.3|22686.3|17
1755007730000|2025-08-12 14:08:50|22706|22694|22711.8|22699.8|22714|22702|22702.5|22690.5|19
1755007740000|2025-08-12 14:09:00|22711.5|22699.5|22716.8|22704.8|22719.3|22707.3|22711.5|22699.5|7
1755007750000|2025-08-12 14:09:10|22715.6|22703.6|22720.3|22708.3|22720.3|22708.3|22711.5|22699.5|10
1755007760000|2025-08-12 14:09:20|22721.8|22709.8|22721.8|22709.8|22721.8|22709.8|22719.3|22707.3|1
1755007770000|2025-08-12 14:09:30|22719.3|22707.3|22720|22708|22721.8|22709.8|22719.3|22707.3|10
1755007780000|2025-08-12 14:09:40|22724|22712|22728.8|22716.8|22728.8|22716.8|22724|22712|9
1755007790000|2025-08-12 14:09:50|22730.5|22718.5|22735.2|22723.2|22736.2|22724.2|22730.5|22718.5|22
1755007800000|2025-08-12 14:10:00|22733.2|22721.2|22746.7|22734.7|22746.7|22734.7|22733|22721|11
1755007810000|2025-08-12 14:10:10|22743|22731|22747.7|22735.7|22748.2|22736.2|22738|22726|11
1755007820000|2025-08-12 14:10:20|22750.2|22738.2|22743.2|22731.2|22751.2|22739.2|22743.2|22731.2|12
1755007830000|2025-08-12 14:10:30|22742.3|22730.3|22750.7|22738.7|22750.7|22738.7|22738.2|22726.2|9
1755007840000|2025-08-12 14:10:40|22751.7|22739.7|22745.5|22733.5|22751.7|22739.7|22744.5|22732.5|10
1755007850000|2025-08-12 14:10:50|22744.5|22732.5|22745.5|22733.5|22748.2|22736.2|22743|22731|5
1755007860000|2025-08-12 14:11:00|22744.2|22732.2|22740.5|22728.5|22744.2|22732.2|22736.7|22724.7|12
1755007870000|2025-08-12 14:11:10|22741.5|22729.5|22745.5|22733.5|22749.2|22737.2|22741.5|22729.5|10
1755007880000|2025-08-12 14:11:20|22743|22731|22737.7|22725.7|22746.2|22734.2|22737.7|22725.7|26
1755007890000|2025-08-12 14:11:30|22737.4|22725.4|22729.9|22717.9|22737.7|22725.7|22727.7|22715.7|21
1755007900000|2025-08-12 14:11:40|22724.9|22712.9|22712.4|22700.4|22724.9|22712.9|22712.4|22700.4|15
1755007910000|2025-08-12 14:11:50|22712.2|22700.2|22713.1|22701.1|22713.4|22701.4|22709.7|22697.7|6
1755007920000|2025-08-12 14:12:00|22712.2|22700.2|22697.7|22685.7|22712.2|22700.2|22697.4|22685.4|17
1755007930000|2025-08-12 14:12:10|22698|22686|22713.7|22701.7|22716.2|22704.2|22697.7|22685.7|12
1755007940000|2025-08-12 14:12:20|22709.9|22697.9|22705.5|22693.5|22714.4|22702.4|22705.5|22693.5|17
1755007950000|2025-08-12 14:12:30|22702.5|22690.5|22710.7|22698.7|22712.7|22700.7|22700.7|22688.7|3
1755007960000|2025-08-12 14:12:40|22710.5|22698.5|22739|22727|22739|22727|22710.5|22698.5|9
1755007970000|2025-08-12 14:12:50|22739.9|22727.9|22735.7|22723.7|22743|22731|22733.2|22721.2|3
1755007980000|2025-08-12 14:13:00|22740.5|22728.5|22736.7|22724.7|22740.5|22728.5|22736.7|22724.7|3
1755007990000|2025-08-12 14:13:10|22739|22727|22740.5|22728.5|22741.7|22729.7|22738|22726|7
1755008000000|2025-08-12 14:13:20|22739.5|22727.5|22730.5|22718.5|22739.5|22727.5|22728|22716|43
1755008010000|2025-08-12 14:13:30|22731|22719|22728.8|22716.8|22735.5|22723.5|22728.8|22716.8|14
1755008020000|2025-08-12 14:13:40|22726.8|22714.8|22731|22719|22731|22719|22725.7|22713.7|4
1755008030000|2025-08-12 14:13:50|22733.5|22721.5|22731|22719|22736|22724|22731|22719|9
1755008040000|2025-08-12 14:14:00|22729.8|22717.8|22726|22714|22729.8|22717.8|22725.5|22713.5|12
1755008050000|2025-08-12 14:14:10|22723.5|22711.5|22721|22709|22723.5|22711.5|22720.8|22708.8|1
1755008060000|2025-08-12 14:14:20|22719.5|22707.5|22720.5|22708.5|22720.8|22708.8|22715.8|22703.8|6
1755008070000|2025-08-12 14:14:30|22719.5|22707.5|22718|22706|22719.5|22707.5|22715.5|22703.5|6
1755008080000|2025-08-12 14:14:40|22716|22704|22719.2|22707.2|22719.2|22707.2|22716|22704|1
1755008090000|2025-08-12 14:14:50|22713.8|22701.8|22710.5|22698.5|22713.8|22701.8|22708.3|22696.3|7
1755008100000|2025-08-12 14:15:00|22711.7|22699.7|22708.5|22696.5|22711.7|22699.7|22708.5|22696.5|6
1755008110000|2025-08-12 14:15:10|22707.5|22695.5|22709.1|22697.1|22709.1|22697.1|22699.1|22687.1|7
1755008120000|2025-08-12 14:15:20|22708.8|22696.8|22711|22699|22712|22700|22708.5|22696.5|8
1755008130000|2025-08-12 14:15:30|22710.8|22698.8|22712|22700|22712|22700|22710.8|22698.8|1
1755008140000|2025-08-12 14:15:40|22711.3|22699.3|22724.8|22712.8|22724.8|22712.8|22711|22699|4
1755008150000|2025-08-12 14:15:50|22724.5|22712.5|22717|22705|22724.8|22712.8|22717|22705|29
1755008160000|2025-08-12 14:16:00|22717.3|22705.3|22723.5|22711.5|22724.5|22712.5|22715|22703|12
1755008170000|2025-08-12 14:16:10|22723.8|22711.8|22723.5|22711.5|22723.8|22711.8|22718.5|22706.5|8
1755008180000|2025-08-12 14:16:20|||||||||1
1755008190000|2025-08-12 14:16:30|22721.6|22709.6|22725|22713|22725|22713|22719.1|22707.1|9
1755008200000|2025-08-12 14:16:40|22725.3|22713.3|22731.6|22719.6|22731.6|22719.6|22725.3|22713.3|5
1755008210000|2025-08-12 14:16:50|22731|22719|22735.6|22723.6|22737.8|22725.8|22731|22719|11
1755008220000|2025-08-12 14:17:00|22736.6|22724.6|22738.8|22726.8|22738.8|22726.8|22736.6|22724.6|1
1755008230000|2025-08-12 14:17:10|22737.8|22725.8|22732.3|22720.3|22741.7|22729.7|22731.3|22719.3|23
1755008240000|2025-08-12 14:17:20|22731.3|22719.3|22731|22719|22731.3|22719.3|22726.3|22714.3|4
1755008250000|2025-08-12 14:17:30|22730.8|22718.8|22734.5|22722.5|22734.5|22722.5|22728.8|22716.8|3
1755008260000|2025-08-12 14:17:40|22737|22725|22746|22734|22746.3|22734.3|22735.8|22723.8|17
1755008270000|2025-08-12 14:17:50|22747.3|22735.3|22748.3|22736.3|22752|22740|22745.8|22733.8|16
1755008280000|2025-08-12 14:18:00|22750.5|22738.5|22761.2|22749.2|22767.4|22755.4|22750.5|22738.5|19
1755008290000|2025-08-12 14:18:10|22762.4|22750.4|22762.4|22750.4|22764.9|22752.9|22760.2|22748.2|11
1755008300000|2025-08-12 14:18:20|22760.2|22748.2|22762.4|22750.4|22764.7|22752.7|22760.2|22748.2|6
1755008310000|2025-08-12 14:18:30|22763|22751|22758.3|22746.3|22764.9|22752.9|22758.3|22746.3|9
1755008320000|2025-08-12 14:18:40|22758|22746|22766.7|22754.7|22767.7|22755.7|22758|22746|18
1755008330000|2025-08-12 14:18:50|22765.8|22753.8|22762.5|22750.5|22767.5|22755.5|22762.5|22750.5|7
1755008340000|2025-08-12 14:19:00|22765.5|22753.5|22769.7|22757.7|22769.7|22757.7|22765.5|22753.5|4
1755008350000|2025-08-12 14:19:10|22772.5|22760.5|22766.9|22754.9|22775.7|22763.7|22766.9|22754.9|57
1755008360000|2025-08-12 14:19:20|22767.9|22755.9|22764.1|22752.1|22767.9|22755.9|22763.9|22751.9|5
1755008370000|2025-08-12 14:19:30|22764.4|22752.4|22764.4|22752.4|22766.9|22754.9|22761.9|22749.9|5
1755008380000|2025-08-12 14:19:40|22765.7|22753.7|22774.4|22762.4|22774.4|22762.4|22765.7|22753.7|13
1755008390000|2025-08-12 14:19:50|22775.4|22763.4|22767.2|22755.2|22775.4|22763.4|22767.2|22755.2|6
1755008400000|2025-08-12 14:20:00|22768.2|22756.2|22769.4|22757.4|22770.7|22758.7|22765.9|22753.9|12
1755008410000|2025-08-12 14:20:10|22770.4|22758.4|22766.6|22754.6|22770.7|22758.7|22759.4|22747.4|21
1755008420000|2025-08-12 14:20:20|22767.2|22755.2|22772.4|22760.4|22772.6|22760.6|22765.7|22753.7|14
1755008430000|2025-08-12 14:20:30|22772.6|22760.6|22769.1|22757.1|22776.6|22764.6|22769.1|22757.1|12
1755008440000|2025-08-12 14:20:40|22768.9|22756.9|22771.6|22759.6|22771.6|22759.6|22768.9|22756.9|2
1755008450000|2025-08-12 14:20:50|22769.4|22757.4|22769.4|22757.4|22769.4|22757.4|22769.4|22757.4|1
1755008460000|2025-08-12 14:21:00|22769.1|22757.1|22771.1|22759.1|22771.6|22759.6|22768.4|22756.4|7
1755008470000|2025-08-12 14:21:10|22768.9|22756.9|22766.1|22754.1|22768.9|22756.9|22761.4|22749.4|24
1755008480000|2025-08-12 14:21:20|22764.1|22752.1|22758.9|22746.9|22764.1|22752.1|22756.9|22744.9|19
1755008490000|2025-08-12 14:21:30|22759.1|22747.1|22746.9|22734.9|22759.1|22747.1|22746.9|22734.9|14
1755008500000|2025-08-12 14:21:40|22747.9|22735.9|22749.1|22737.1|22749.1|22737.1|22747.9|22735.9|4
1755008510000|2025-08-12 14:21:50|22749.4|22737.4|22754.1|22742.1|22754.1|22742.1|22749.4|22737.4|2
1755008520000|2025-08-12 14:22:00|22756.1|22744.1|22750.7|22738.7|22756.6|22744.6|22750.7|22738.7|5
1755008530000|2025-08-12 14:22:10|||||||||1
1755008540000|2025-08-12 14:22:20|22751.6|22739.6|22748.2|22736.2|22752.9|22740.9|22748.2|22736.2|3
1755008550000|2025-08-12 14:22:30|22749.4|22737.4|22745.7|22733.7|22749.4|22737.4|22745.7|22733.7|4
1755008560000|2025-08-12 14:22:40|22746.6|22734.6|22746.9|22734.9|22747.2|22735.2|22743.2|22731.2|5
1755008570000|2025-08-12 14:22:50|22747.2|22735.2|22744.4|22732.4|22749.1|22737.1|22744.4|22732.4|8
1755008580000|2025-08-12 14:23:00|22743.2|22731.2|22746.9|22734.9|22746.9|22734.9|22742.2|22730.2|3
1755008590000|2025-08-12 14:23:10|22749.4|22737.4|22753.2|22741.2|22753.2|22741.2|22749.4|22737.4|3
1755008600000|2025-08-12 14:23:20|22751.9|22739.9|22751.7|22739.7|22751.9|22739.9|22748.4|22736.4|4
1755008610000|2025-08-12 14:23:30|22749.4|22737.4|22746.9|22734.9|22750.4|22738.4|22746.9|22734.9|2
1755008620000|2025-08-12 14:23:40|22746.7|22734.7|22744.2|22732.2|22746.9|22734.9|22743.2|22731.2|5
1755008630000|2025-08-12 14:23:50|22743.2|22731.2|22744.4|22732.4|22744.4|22732.4|22743.2|22731.2|2
1755008640000|2025-08-12 14:24:00|22746.4|22734.4|22746.9|22734.9|22746.9|22734.9|22745.9|22733.9|2
1755008650000|2025-08-12 14:24:10|22748.4|22736.4|22744.7|22732.7|22749.4|22737.4|22744.7|22732.7|16
1755008660000|2025-08-12 14:24:20|22744.2|22732.2|22745.7|22733.7|22746.9|22734.9|22743.2|22731.2|7
1755008670000|2025-08-12 14:24:30|22744.7|22732.7|22748.2|22736.2|22748.2|22736.2|22739.7|22727.7|8
1755008680000|2025-08-12 14:24:40|22750.7|22738.7|22746.9|22734.9|22750.7|22738.7|22746.9|22734.9|22
1755008690000|2025-08-12 14:24:50|22747.9|22735.9|22750.7|22738.7|22750.7|22738.7|22747.9|22735.9|3
1755008700000|2025-08-12 14:25:00|22749.4|22737.4|22742.9|22730.9|22750.7|22738.7|22742.9|22730.9|4
1755008710000|2025-08-12 14:25:10|22744.4|22732.4|22749.7|22737.7|22749.7|22737.7|22744.4|22732.4|4
1755008720000|2025-08-12 14:25:20|22750.7|22738.7|22754.7|22742.7|22754.7|22742.7|22750.7|22738.7|4
1755008730000|2025-08-12 14:25:30|22759.2|22747.2|22763.2|22751.2|22763.2|22751.2|22756.9|22744.9|8
1755008740000|2025-08-12 14:25:40|22761.7|22749.7|22756.9|22744.9|22761.7|22749.7|22756.9|22744.9|2
1755008750000|2025-08-12 14:25:50|22755.4|22743.4|22754.4|22742.4|22755.4|22743.4|22754.4|22742.4|1
1755008760000|2025-08-12 14:26:00|22752.9|22740.9|22746.9|22734.9|22752.9|22740.9|22746.9|22734.9|1
1755008770000|2025-08-12 14:26:10|22747.2|22735.2|22739.4|22727.4|22747.2|22735.2|22738.4|22726.4|3
1755008780000|2025-08-12 14:26:20|22740.4|22728.4|22741.9|22729.9|22741.9|22729.9|22739.4|22727.4|2
1755008790000|2025-08-12 14:26:30|22740.7|22728.7|22741.7|22729.7|22741.7|22729.7|22740.7|22728.7|1
1755008800000|2025-08-12 14:26:40|22741.9|22729.9|22746.7|22734.7|22746.9|22734.9|22741.9|22729.9|1
1755008810000|2025-08-12 14:26:50|22745.7|22733.7|22744.7|22732.7|22746.7|22734.7|22744.7|22732.7|1
1755008820000|2025-08-12 14:27:00|22746.7|22734.7|22744.7|22732.7|22746.7|22734.7|22742.2|22730.2|3
1755008830000|2025-08-12 14:27:10|22743.7|22731.7|22739.7|22727.7|22743.7|22731.7|22738.5|22726.5|4
1755008840000|2025-08-12 14:27:20|22739.2|22727.2|22727.2|22715.2|22739.4|22727.4|22727.2|22715.2|22
1755008850000|2025-08-12 14:27:30|22728.2|22716.2|22729.7|22717.7|22730.7|22718.7|22727.2|22715.2|5
1755008860000|2025-08-12 14:27:40|22726.9|22714.9|22724.4|22712.4|22729.7|22717.7|22724.4|22712.4|17
1755008870000|2025-08-12 14:27:50|22729.4|22717.4|22731.7|22719.7|22731.7|22719.7|22729.2|22717.2|7
1755008880000|2025-08-12 14:28:00|22729.7|22717.7|22727.9|22715.9|22729.7|22717.7|22723.9|22711.9|3
1755008890000|2025-08-12 14:28:10|22728.9|22716.9|22733.6|22721.6|22733.6|22721.6|22726.9|22714.9|3
1755008900000|2025-08-12 14:28:20|22740.1|22728.1|22728.9|22716.9|22740.1|22728.1|22728.9|22716.9|2
1755008910000|2025-08-12 14:28:30|22729.9|22717.9|22731.4|22719.4|22731.4|22719.4|22729.2|22717.2|1
1755008920000|2025-08-12 14:28:40|22731.7|22719.7|22733.9|22721.9|22733.9|22721.9|22731.7|22719.7|3
1755008930000|2025-08-12 14:28:50|22734.2|22722.2|22734.2|22722.2|22734.2|22722.2|22734.2|22722.2|1
1755008940000|2025-08-12 14:29:00|22733.9|22721.9|22736.1|22724.1|22736.1|22724.1|22733.9|22721.9|2
1755008950000|2025-08-12 14:29:10|22739.2|22727.2|22741.1|22729.1|22746.4|22734.4|22739.2|22727.2|11
1755008960000|2025-08-12 14:29:20|22741.4|22729.4|22742.9|22730.9|22742.9|22730.9|22740.1|22728.1|3
1755008970000|2025-08-12 14:29:30|22741.9|22729.9|22743.2|22731.2|22746.4|22734.4|22741.4|22729.4|5
1755008980000|2025-08-12 14:29:40|22739.2|22727.2|22740.1|22728.1|22740.1|22728.1|22739.2|22727.2|0
1755008990000|2025-08-12 14:29:50|22739.2|22727.2|22743.9|22731.9|22743.9|22731.9|22739.2|22727.2|3
1755009000000|2025-08-12 14:30:00|22745.1|22733.1|22741.9|22729.9|22746.4|22734.4|22741.7|22729.7|3
1755009010000|2025-08-12 14:30:10|22743.9|22731.9|22740.4|22728.4|22743.9|22731.9|22739.4|22727.4|6
1755009020000|2025-08-12 14:30:20|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|22733.9|22721.9|2
1755009030000|2025-08-12 14:30:30|22734.4|22722.4|22739.4|22727.4|22739.4|22727.4|22734.4|22722.4|5
1755009040000|2025-08-12 14:30:40|22739.2|22727.2|22736.9|22724.9|22739.4|22727.4|22736.9|22724.9|1
1755009050000|2025-08-12 14:30:50|22734.4|22722.4|22747.9|22735.9|22748.2|22736.2|22734.4|22722.4|11
1755009060000|2025-08-12 14:31:00|22749.4|22737.4|22737.2|22725.2|22752.6|22740.6|22737.2|22725.2|12
1755009070000|2025-08-12 14:31:10|22739.4|22727.4|22734.4|22722.4|22739.4|22727.4|22733.5|22721.5|1
1755009080000|2025-08-12 14:31:20|22736|22724|22736.7|22724.7|22739.2|22727.2|22736|22724|1
1755009090000|2025-08-12 14:31:30|22736.9|22724.9|22744.2|22732.2|22744.2|22732.2|22736.9|22724.9|3
1755009100000|2025-08-12 14:31:40|22743.2|22731.2|22744.4|22732.4|22746.9|22734.9|22743.2|22731.2|2
1755009110000|2025-08-12 14:31:50|22746.9|22734.9|22744.4|22732.4|22746.9|22734.9|22744.4|22732.4|0
1755009120000|2025-08-12 14:32:00|22739.7|22727.7|22736.9|22724.9|22744.4|22732.4|22736.9|22724.9|3
1755009140000|2025-08-12 14:32:20|22734.4|22722.4|22729.4|22717.4|22734.4|22722.4|22729.4|22717.4|2
1755009150000|2025-08-12 14:32:30|22728.5|22716.5|22731.9|22719.9|22734.2|22722.2|22727.5|22715.5|5
1755009160000|2025-08-12 14:32:40|22734.4|22722.4|22736.4|22724.4|22736.4|22724.4|22734.4|22722.4|0
1755009170000|2025-08-12 14:32:50|22736.7|22724.7|22736.9|22724.9|22736.9|22724.9|22736.7|22724.7|0
1755009180000|2025-08-12 14:33:00|22736|22724|22734.4|22722.4|22739.4|22727.4|22734.4|22722.4|2
1755009190000|2025-08-12 14:33:10|22736.4|22724.4|22736.9|22724.9|22736.9|22724.9|22736.4|22724.4|0
1755009200000|2025-08-12 14:33:20|22736|22724|22728.2|22716.2|22736.9|22724.9|22728.2|22716.2|4
1755009210000|2025-08-12 14:33:30|22729.2|22717.2|22726.9|22714.9|22729.4|22717.4|22725.4|22713.4|3
1755009220000|2025-08-12 14:33:40|22726.7|22714.7|22726.7|22714.7|22726.7|22714.7|22726.7|22714.7|0
1755009230000|2025-08-12 14:33:50|22726.9|22714.9|22726.7|22714.7|22726.9|22714.9|22726.7|22714.7|1
1755009240000|2025-08-12 14:34:00|22725.7|22713.7|22724.7|22712.7|22726.7|22714.7|22724.7|22712.7|0
1755009250000|2025-08-12 14:34:10|22726.7|22714.7|22722.8|22710.8|22727.2|22715.2|22722.8|22710.8|3
1755009260000|2025-08-12 14:34:20|22722.5|22710.5|22720|22708|22723.2|22711.2|22719.4|22707.4|7
1755009270000|2025-08-12 14:34:30|22721.2|22709.2|22722.2|22710.2|22722.2|22710.2|22721.2|22709.2|1
1755009280000|2025-08-12 14:34:40|22720.3|22708.3|22719.2|22707.2|22726.7|22714.7|22718.9|22706.9|55
1755009290000|2025-08-12 14:34:50|22718.9|22706.9|22705.2|22693.2|22718.9|22706.9|22705.2|22693.2|15
1755009300000|2025-08-12 14:35:00|22703.2|22691.2|22708.9|22696.9|22708.9|22696.9|22701|22689|24
1755009310000|2025-08-12 14:35:10|22707|22695|22697|22685|22707|22695|22692.5|22680.5|35
1755009320000|2025-08-12 14:35:20|22697.2|22685.2|22695|22683|22697.5|22685.5|22695|22683|3
1755009330000|2025-08-12 14:35:30|22697.5|22685.5|22698.5|22686.5|22699.7|22687.7|22697.2|22685.2|4
1755009340000|2025-08-12 14:35:40|22699.5|22687.5|22697.5|22685.5|22699.5|22687.5|22697.2|22685.2|1
1755009360000|2025-08-12 14:36:00|22695.5|22683.5|22697.8|22685.8|22697.8|22685.8|22695.3|22683.3|1
1755009390000|2025-08-12 14:36:30|22700|22688|22702.5|22690.5|22702.5|22690.5|22698|22686|9
1755009400000|2025-08-12 14:36:40|22698.7|22686.7|22698|22686|22698.7|22686.7|22698|22686|4
1755009410000|2025-08-12 14:36:50|22699|22687|22700.5|22688.5|22700.5|22688.5|22699|22687|1
1755009420000|2025-08-12 14:37:00|22702.5|22690.5|22703|22691|22704|22692|22702.5|22690.5|1
1755009430000|2025-08-12 14:37:10|22704|22692|22704|22692|22704|22692|22704|22692|0
1755009440000|2025-08-12 14:37:20|22701.8|22689.8|22696.8|22684.8|22701.8|22689.8|22695.5|22683.5|2
1755009450000|2025-08-12 14:37:30|22696.5|22684.5|22697.8|22685.8|22698|22686|22696.5|22684.5|1
1755009480000|2025-08-12 14:38:00|22692.8|22680.8|22687.3|22675.3|22692.8|22680.8|22684.6|22672.6|25
1755009490000|2025-08-12 14:38:10|22686.1|22674.1|22683.6|22671.6|22686.1|22674.1|22683.6|22671.6|3
1755009500000|2025-08-12 14:38:20|22684.8|22672.8|22701.1|22689.1|22703.3|22691.3|22684.8|22672.8|9
1755009510000|2025-08-12 14:38:30|22698.3|22686.3|22698.3|22686.3|22698.6|22686.6|22698.3|22686.3|2
1755009520000|2025-08-12 14:38:40|22698.6|22686.6|22696.1|22684.1|22698.6|22686.6|22695.5|22683.5|3
1755009530000|2025-08-12 14:38:50|||||||||1
1755009540000|2025-08-12 14:39:00|22695.1|22683.1|22694.8|22682.8|22695.1|22683.1|22693.6|22681.6|0
1755009560000|2025-08-12 14:39:20|22693.9|22681.9|22686.4|22674.4|22693.9|22681.9|22686.4|22674.4|4
1755009570000|2025-08-12 14:39:30|22687.3|22675.3|22686.4|22674.4|22687.3|22675.3|22686.4|22674.4|0
1755009580000|2025-08-12 14:39:40|22686.6|22674.6|22688.6|22676.6|22694.1|22682.1|22686.6|22674.6|24
1755009590000|2025-08-12 14:39:50|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|0
1755009600000|2025-08-12 14:40:00|22689.8|22677.8|22689.1|22677.1|22692.1|22680.1|22689.1|22677.1|2
1755009610000|2025-08-12 14:40:10|22690.1|22678.1|22691.6|22679.6|22692.6|22680.6|22690.1|22678.1|0
1755009620000|2025-08-12 14:40:20|22692.6|22680.6|22690.6|22678.6|22692.6|22680.6|22690.6|22678.6|3
1755009630000|2025-08-12 14:40:30|22690.1|22678.1|22688.9|22676.9|22690.1|22678.1|22688.9|22676.9|0
1755009650000|2025-08-12 14:40:50|22686.1|22674.1|22686.4|22674.4|22686.4|22674.4|22683.2|22671.2|1
1755009660000|2025-08-12 14:41:00|22686.1|22674.1|22683.6|22671.6|22686.1|22674.1|22683.6|22671.6|1
1755009670000|2025-08-12 14:41:10|22683.9|22671.9|22688.6|22676.6|22688.6|22676.6|22683.9|22671.9|1
1755009680000|2025-08-12 14:41:20|22688.9|22676.9|22686.1|22674.1|22688.9|22676.9|22686.1|22674.1|2
1755009690000|2025-08-12 14:41:30|22685.1|22673.1|22683.6|22671.6|22685.1|22673.1|22683.6|22671.6|1
1755009710000|2025-08-12 14:41:50|22683.9|22671.9|22683.3|22671.3|22683.9|22671.9|22683.3|22671.3|0
1755009720000|2025-08-12 14:42:00|22683.6|22671.6|22698.6|22686.6|22698.6|22686.6|22682.6|22670.6|11
1755009730000|2025-08-12 14:42:10|22698.3|22686.3|22696.1|22684.1|22698.3|22686.3|22696.1|22684.1|5
1755009740000|2025-08-12 14:42:20|22697.3|22685.3|22698.6|22686.6|22701.1|22689.1|22697.3|22685.3|13
1755009750000|2025-08-12 14:42:30|22699.6|22687.6|22698.1|22686.1|22699.6|22687.6|22696.1|22684.1|6
1755009760000|2025-08-12 14:42:40|22698.6|22686.6|22698.6|22686.6|22698.6|22686.6|22697.6|22685.6|0
1755009770000|2025-08-12 14:42:50|22698.9|22686.9|22698.9|22686.9|22698.9|22686.9|22698.9|22686.9|3
1755009800000|2025-08-12 14:43:20|22698.6|22686.6|22699.8|22687.8|22699.8|22687.8|22698.6|22686.6|3
1755009810000|2025-08-12 14:43:30|22703.6|22691.6|22705.1|22693.1|22705.1|22693.1|22701.4|22689.4|7
1755009820000|2025-08-12 14:43:40|22706.6|22694.6|22696.6|22684.6|22706.6|22694.6|22691.9|22679.9|11
1755009830000|2025-08-12 14:43:50|22696.4|22684.4|22691.6|22679.6|22696.4|22684.4|22691.6|22679.6|1
1755009840000|2025-08-12 14:44:00|22689.7|22677.7|22686.6|22674.6|22689.7|22677.7|22686.6|22674.6|0
1755009850000|2025-08-12 14:44:10|22685.1|22673.1|22684.1|22672.1|22685.1|22673.1|22684.1|22672.1|0
1755009860000|2025-08-12 14:44:20|22686.6|22674.6|22686.6|22674.6|22686.6|22674.6|22686.6|22674.6|1
1755009870000|2025-08-12 14:44:30|22687.6|22675.6|22689.1|22677.1|22689.4|22677.4|22687.6|22675.6|3
1755009880000|2025-08-12 14:44:40|22687.9|22675.9|22686.9|22674.9|22689.1|22677.1|22686.9|22674.9|3
1755009890000|2025-08-12 14:44:50|22684.1|22672.1|22686.6|22674.6|22686.6|22674.6|22684.1|22672.1|0
1755009900000|2025-08-12 14:45:00|22684.7|22672.7|22680.4|22668.4|22685.4|22673.4|22680.4|22668.4|2
1755009910000|2025-08-12 14:45:10|22679.4|22667.4|22679.4|22667.4|22679.4|22667.4|22679.4|22667.4|1
1755009920000|2025-08-12 14:45:20|22676.6|22664.6|22676.6|22664.6|22676.6|22664.6|22676.6|22664.6|1
1755009930000|2025-08-12 14:45:30|22674.4|22662.4|22671.9|22659.9|22674.4|22662.4|22671.9|22659.9|0
1755009940000|2025-08-12 14:45:40|||||||||5
1755009950000|2025-08-12 14:45:50|22670.9|22658.9|22671.9|22659.9|22671.9|22659.9|22670.7|22658.7|1
1755009960000|2025-08-12 14:46:00|22663.9|22651.9|22669.1|22657.1|22669.1|22657.1|22663.9|22651.9|20
1755009970000|2025-08-12 14:46:10|22670.4|22658.4|22674.1|22662.1|22674.1|22662.1|22669.1|22657.1|7
1755009980000|2025-08-12 14:46:20|22674.4|22662.4|22674.4|22662.4|22677.9|22665.9|22674.4|22662.4|5
1755009990000|2025-08-12 14:46:30|22672.9|22660.9|22674.1|22662.1|22674.4|22662.4|22672.9|22660.9|1
1755010000000|2025-08-12 14:46:40|22674.4|22662.4|22674.4|22662.4|22674.4|22662.4|22674.4|22662.4|0
1755010010000|2025-08-12 14:46:50|22677.9|22665.9|22676.6|22664.6|22677.9|22665.9|22676.6|22664.6|4
1755010020000|2025-08-12 14:47:00|22677.9|22665.9|22686.9|22674.9|22686.9|22674.9|22677.9|22665.9|10
1755010030000|2025-08-12 14:47:10|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|22688.9|22676.9|0
1755010040000|2025-08-12 14:47:20|22689.1|22677.1|22693.9|22681.9|22693.9|22681.9|22689.1|22677.1|1
1755010050000|2025-08-12 14:47:30|22692.9|22680.9|22693.9|22681.9|22693.9|22681.9|22692.9|22680.9|0
1755010060000|2025-08-12 14:47:40|22692.9|22680.9|22693.9|22681.9|22694.1|22682.1|22692.9|22680.9|0
1755010070000|2025-08-12 14:47:50|22696.4|22684.4|22696.6|22684.6|22696.6|22684.6|22696.4|22684.4|5
1755010080000|2025-08-12 14:48:00|22696.9|22684.9|22696.6|22684.6|22699.1|22687.1|22696.6|22684.6|4
1755010090000|2025-08-12 14:48:10|22695.1|22683.1|22694.1|22682.1|22696.6|22684.6|22694.1|22682.1|2
1755010100000|2025-08-12 14:48:20|22693.9|22681.9|22693.9|22681.9|22693.9|22681.9|22693.9|22681.9|0
1755010110000|2025-08-12 14:48:30|22692.9|22680.9|22693.9|22681.9|22693.9|22681.9|22692.9|22680.9|0
1755010120000|2025-08-12 14:48:40|22694.1|22682.1|22694.2|22682.2|22696.4|22684.4|22694.1|22682.1|3
1755010130000|2025-08-12 14:48:50|22696.4|22684.4|22694.2|22682.2|22696.4|22684.4|22694.2|22682.2|2
1755010140000|2025-08-12 14:49:00|22696.1|22684.1|22696.4|22684.4|22696.4|22684.4|22696.1|22684.1|0
1755010150000|2025-08-12 14:49:10|22695.4|22683.4|22689.2|22677.2|22695.4|22683.4|22688.9|22676.9|3
1755010160000|2025-08-12 14:49:20|22688.9|22676.9|22686.4|22674.4|22688.9|22676.9|22686.4|22674.4|0
1755010170000|2025-08-12 14:49:30|22687.4|22675.4|22693.9|22681.9|22693.9|22681.9|22687.4|22675.4|1
1755010180000|2025-08-12 14:49:40|22694.2|22682.2|22694.2|22682.2|22694.2|22682.2|22694.2|22682.2|0
1755010190000|2025-08-12 14:49:50|22696.4|22684.4|22694.2|22682.2|22696.4|22684.4|22694.2|22682.2|3
1755010200000|2025-08-12 14:50:00|22693.9|22681.9|22688.9|22676.9|22694.9|22682.9|22686.7|22674.7|1
1755010210000|2025-08-12 14:50:10|22686.7|22674.7|22686.7|22674.7|22688.9|22676.9|22686.7|22674.7|0
1755010230000|2025-08-12 14:50:30|22687.9|22675.9|22698.9|22686.9|22698.9|22686.9|22687.9|22675.9|2
1755010240000|2025-08-12 14:50:40|22696.9|22684.9|22696.7|22684.7|22696.9|22684.9|22696.7|22684.7|0
1755010250000|2025-08-12 14:50:50|22697.6|22685.6|22704.2|22692.2|22704.2|22692.2|22697.6|22685.6|10
1755010260000|2025-08-12 14:51:00|22703.9|22691.9|22701.9|22689.9|22704.4|22692.4|22701.9|22689.9|12
1755010270000|2025-08-12 14:51:10|22703.2|22691.2|22701.9|22689.9|22703.9|22691.9|22701.9|22689.9|1
1755010280000|2025-08-12 14:51:20|22701.7|22689.7|22706.7|22694.7|22706.7|22694.7|22701.7|22689.7|8
1755010290000|2025-08-12 14:51:30|22705.7|22693.7|22709.4|22697.4|22711.9|22699.9|22705.7|22693.7|6
1755010300000|2025-08-12 14:51:40|22709.7|22697.7|22707.2|22695.2|22710.7|22698.7|22706.7|22694.7|8
1755010310000|2025-08-12 14:51:50|22706.9|22694.9|22701.7|22689.7|22706.9|22694.9|22701.7|22689.7|4
1755010320000|2025-08-12 14:52:00|22699.2|22687.2|22695.7|22683.7|22699.2|22687.2|22695.7|22683.7|3
1755010330000|2025-08-12 14:52:10|22695.4|22683.4|22687.6|22675.6|22695.4|22683.4|22687.6|22675.6|1
1755010340000|2025-08-12 14:52:20|22688.6|22676.6|22694.4|22682.4|22694.4|22682.4|22688.6|22676.6|1
1755010350000|2025-08-12 14:52:30|22694.7|22682.7|22697.2|22685.2|22697.2|22685.2|22694.7|22682.7|1
1755010360000|2025-08-12 14:52:40|22691.7|22679.7|22690.7|22678.7|22691.9|22679.9|22690.7|22678.7|4
1755010370000|2025-08-12 14:52:50|22691.9|22679.9|22698.2|22686.2|22698.2|22686.2|22691.9|22679.9|1
1755010380000|2025-08-12 14:53:00|22699.2|22687.2|22695.7|22683.7|22699.4|22687.4|22695.7|22683.7|1
1755010390000|2025-08-12 14:53:10|22694.4|22682.4|22698.7|22686.7|22699.7|22687.7|22694.4|22682.4|1
1755010400000|2025-08-12 14:53:20|22698.5|22686.5|22691.2|22679.2|22698.5|22686.5|22690.2|22678.2|1
1755010410000|2025-08-12 14:53:30|22689.7|22677.7|22692.2|22680.2|22692.2|22680.2|22689.7|22677.7|1
1755010420000|2025-08-12 14:53:40|22691|22679|22691.2|22679.2|22691.2|22679.2|22690.7|22678.7|3
1755010430000|2025-08-12 14:53:50|22691|22679|22691.9|22679.9|22691.9|22679.9|22691|22679|0
1755010440000|2025-08-12 14:54:00|22692.2|22680.2|22692.2|22680.2|22692.2|22680.2|22692.2|22680.2|0
1755010450000|2025-08-12 14:54:10|22697.7|22685.7|22699.7|22687.7|22699.7|22687.7|22697.7|22685.7|4
1755010470000|2025-08-12 14:54:30|22700.5|22688.5|22706.2|22694.2|22706.2|22694.2|22700.5|22688.5|3
1755010480000|2025-08-12 14:54:40|22706.9|22694.9|22709.4|22697.4|22709.4|22697.4|22706.9|22694.9|2
1755010490000|2025-08-12 14:54:50|22708.2|22696.2|22706.9|22694.9|22708.2|22696.2|22706.9|22694.9|0
1755010500000|2025-08-12 14:55:00|22707.2|22695.2|22706.9|22694.9|22707.2|22695.2|22706.9|22694.9|2
1755010510000|2025-08-12 14:55:10|22706.7|22694.7|22706.7|22694.7|22706.7|22694.7|22705.4|22693.4|2
1755010520000|2025-08-12 14:55:20|22706.9|22694.9|22709.7|22697.7|22710.7|22698.7|22705.7|22693.7|8
1755010550000|2025-08-12 14:55:50|22710.7|22698.7|22716|22704|22716|22704|22710.7|22698.7|5
1755010560000|2025-08-12 14:56:00|22716.2|22704.2|22716.2|22704.2|22716.2|22704.2|22716|22704|5
1755010570000|2025-08-12 14:56:10|22715.3|22703.3|22721.4|22709.4|22721.4|22709.4|22715.3|22703.3|19
1755010580000|2025-08-12 14:56:20|22720.4|22708.4|22716.9|22704.9|22722.4|22710.4|22716.9|22704.9|8
1755010590000|2025-08-12 14:56:30|22716|22704|22711.7|22699.7|22716|22704|22711.7|22699.7|1
1755010600000|2025-08-12 14:56:40|22710.7|22698.7|22714.4|22702.4|22714.4|22702.4|22709.7|22697.7|2
1755010610000|2025-08-12 14:56:50|22716.9|22704.9|22709.7|22697.7|22716.9|22704.9|22709.7|22697.7|2
1755010620000|2025-08-12 14:57:00|22709.2|22697.2|22708.2|22696.2|22709.2|22697.2|22708.2|22696.2|0
1755010630000|2025-08-12 14:57:10|22707.9|22695.9|22709.4|22697.4|22709.4|22697.4|22707.9|22695.9|1
1755010650000|2025-08-12 14:57:30|22709.7|22697.7|22709.7|22697.7|22709.7|22697.7|22709.7|22697.7|0
1755010660000|2025-08-12 14:57:40|22709.4|22697.4|22699.7|22687.7|22709.4|22697.4|22699.7|22687.7|4
1755010670000|2025-08-12 14:57:50|22699.2|22687.2|22699.4|22687.4|22699.4|22687.4|22697.2|22685.2|0
1755010680000|2025-08-12 14:58:00|22699.7|22687.7|22699.7|22687.7|22699.7|22687.7|22699.7|22687.7|0
1755010690000|2025-08-12 14:58:10|22700.7|22688.7|22699.4|22687.4|22700.7|22688.7|22699.4|22687.4|1
1755010700000|2025-08-12 14:58:20|22699.7|22687.7|22699.7|22687.7|22700.7|22688.7|22699.7|22687.7|0
1755010720000|2025-08-12 14:58:40|22700|22688|22698.5|22686.5|22701|22689|22698.5|22686.5|36
1755010730000|2025-08-12 14:58:50|22699.4|22687.4|22699.7|22687.7|22700|22688|22699.4|22687.4|3
1755010740000|2025-08-12 14:59:00|22698.5|22686.5|22697.2|22685.2|22699.7|22687.7|22695.3|22683.3|3
1755010750000|2025-08-12 14:59:10|22695.3|22683.3|22696|22684|22696|22684|22694.7|22682.7|3
1755010760000|2025-08-12 14:59:20|22691|22679|22695.3|22683.3|22695.3|22683.3|22689.7|22677.7|13
1755010770000|2025-08-12 14:59:30|22696.2|22684.2|22696.2|22684.2|22696.2|22684.2|22696.2|22684.2|0
1755010780000|2025-08-12 14:59:40|22697.8|22685.8|22698.7|22686.7|22698.7|22686.7|22697.8|22685.8|1
1755010800000|2025-08-12 15:00:00|22697.8|22685.8|22706.5|22694.5|22708.5|22696.5|22697.8|22685.8|11
1755010810000|2025-08-12 15:00:10|22702.8|22690.8|22702.8|22690.8|22702.8|22690.8|22701.5|22689.5|1
1755010820000|2025-08-12 15:00:20|22702.5|22690.5|22700|22688|22702.5|22690.5|22699|22687|3
1755010830000|2025-08-12 15:00:30|22700.3|22688.3|22704|22692|22705|22693|22700.3|22688.3|2
1755010840000|2025-08-12 15:00:40|22705.3|22693.3|22704|22692|22705.3|22693.3|22704|22692|1
1755010850000|2025-08-12 15:00:50|22705|22693|22705.3|22693.3|22705.3|22693.3|22705|22693|0
1755010860000|2025-08-12 15:01:00|22704.3|22692.3|22710|22698|22711|22699|22704|22692|8
1755010880000|2025-08-12 15:01:20|22709.7|22697.7|22709.7|22697.7|22716|22704|22707.8|22695.8|21
1755010890000|2025-08-12 15:01:30|22710.7|22698.7|22704.7|22692.7|22710.7|22698.7|22704.7|22692.7|9
1755010900000|2025-08-12 15:01:40|22703.7|22691.7|22709.7|22697.7|22712.9|22700.9|22702.5|22690.5|6
1755010910000|2025-08-12 15:01:50|22711|22699|22722.7|22710.7|22722.7|22710.7|22706|22694|15
1755010920000|2025-08-12 15:02:00|22723.6|22711.6|22738.9|22726.9|22740.2|22728.2|22723.6|22711.6|18
1755010930000|2025-08-12 15:02:10|22739.2|22727.2|22732.2|22720.2|22740.4|22728.4|22732.2|22720.2|8
1755010940000|2025-08-12 15:02:20|22732|22720|22723.7|22711.7|22732|22720|22723.7|22711.7|10
1755010950000|2025-08-12 15:02:30|22719.7|22707.7|22722.2|22710.2|22722.2|22710.2|22716.8|22704.8|3
1755010960000|2025-08-12 15:02:40|22723.2|22711.2|22719.7|22707.7|22723.2|22711.2|22719.7|22707.7|5
1755010970000|2025-08-12 15:02:50|22715.3|22703.3|22716.2|22704.2|22721|22709|22713.7|22701.7|9
1755010980000|2025-08-12 15:03:00|22716.3|22704.3|22717.2|22705.2|22720.7|22708.7|22716.3|22704.3|3
1755010990000|2025-08-12 15:03:10|22717|22705|22726.7|22714.7|22726.7|22714.7|22717|22705|22
1755011000000|2025-08-12 15:03:20|22724.2|22712.2|22724.5|22712.5|22725.7|22713.7|22724.2|22712.2|1
1755011010000|2025-08-12 15:03:30|22723.2|22711.2|22722.9|22710.9|22723.2|22711.2|22722.9|22710.9|0
1755011020000|2025-08-12 15:03:40|22723.2|22711.2|22724.2|22712.2|22724.7|22712.7|22723.2|22711.2|6
1755011030000|2025-08-12 15:03:50|22729.7|22717.7|22733.2|22721.2|22735.2|22723.2|22729.7|22717.7|25
1755011040000|2025-08-12 15:04:00|22736.7|22724.7|22737.5|22725.5|22737.5|22725.5|22736.7|22724.7|1
1755011050000|2025-08-12 15:04:10|22738.5|22726.5|22732.2|22720.2|22738.5|22726.5|22732.2|22720.2|4
1755011060000|2025-08-12 15:04:20|22732|22720|22737|22725|22739.2|22727.2|22732|22720|3
1755011070000|2025-08-12 15:04:30|22735|22723|22732.2|22720.2|22735|22723|22732.2|22720.2|3
1755011080000|2025-08-12 15:04:40|22732.5|22720.5|22735.7|22723.7|22736.7|22724.7|22732.2|22720.2|6
1755011090000|2025-08-12 15:04:50|22734.7|22722.7|22734.7|22722.7|22734.7|22722.7|22734.7|22722.7|0
1755011100000|2025-08-12 15:05:00|22735.7|22723.7|22737|22725|22737|22725|22735.7|22723.7|0
1755011110000|2025-08-12 15:05:10|22737.2|22725.2|22737|22725|22737.2|22725.2|22737|22725|1
1755011130000|2025-08-12 15:05:30|22739.2|22727.2|22739.5|22727.5|22739.5|22727.5|22739.2|22727.2|5
1755011140000|2025-08-12 15:05:40|22738.9|22726.9|22737.2|22725.2|22739.2|22727.2|22737.2|22725.2|4
1755011160000|2025-08-12 15:06:00|22741.7|22729.7|22742|22730|22742.9|22730.9|22741.7|22729.7|5
1755011170000|2025-08-12 15:06:10|22739.7|22727.7|22737.2|22725.2|22739.7|22727.7|22737.2|22725.2|0
1755011180000|2025-08-12 15:06:20|22737.5|22725.5|22745.4|22733.4|22748.9|22736.9|22737.5|22725.5|13
1755011200000|2025-08-12 15:06:40|22746.4|22734.4|22744.5|22732.5|22746.4|22734.4|22744.5|22732.5|0
1755011210000|2025-08-12 15:06:50|22744.2|22732.2|22743.5|22731.5|22744.5|22732.5|22743.5|22731.5|0
1755011220000|2025-08-12 15:07:00|22743.2|22731.2|22744.7|22732.7|22746|22734|22742|22730|9
1755011230000|2025-08-12 15:07:10|22747.5|22735.5|22752.2|22740.2|22752.2|22740.2|22747.5|22735.5|6
1755011240000|2025-08-12 15:07:20|22753.5|22741.5|22752.2|22740.2|22753.5|22741.5|22752.2|22740.2|1
1755011250000|2025-08-12 15:07:30|22751.7|22739.7|22752.2|22740.2|22752.2|22740.2|22748.5|22736.5|3
1755011260000|2025-08-12 15:07:40|22752|22740|22750|22738|22752|22740|22750|22738|4
1755011270000|2025-08-12 15:07:50|22749.7|22737.7|22749.5|22737.5|22749.7|22737.7|22749.5|22737.5|0
1755011280000|2025-08-12 15:08:00|22748.5|22736.5|22741|22729|22748.5|22736.5|22741|22729|2
1755011290000|2025-08-12 15:08:10|22740|22728|22742.2|22730.2|22744.5|22732.5|22739.5|22727.5|8
1755011310000|2025-08-12 15:08:30|22742|22730|22741.7|22729.7|22742|22730|22741|22729|0
1755011320000|2025-08-12 15:08:40|22742|22730|22737.2|22725.2|22742|22730|22737.2|22725.2|2
1755011330000|2025-08-12 15:08:50|22738.2|22726.2|22742|22730|22742|22730|22738.2|22726.2|2
1755011340000|2025-08-12 15:09:00|22743|22731|22742.2|22730.2|22743|22731|22742.2|22730.2|0
1755011350000|2025-08-12 15:09:10|22742.5|22730.5|22744.5|22732.5|22744.5|22732.5|22742|22730|4
1755011370000|2025-08-12 15:09:30|||||||||1
1755011380000|2025-08-12 15:09:40|22742.2|22730.2|22742|22730|22743.5|22731.5|22742|22730|2
1755011390000|2025-08-12 15:09:50|22743.5|22731.5|22744.5|22732.5|22744.5|22732.5|22743.5|22731.5|3
1755011400000|2025-08-12 15:10:00|22745.5|22733.5|22747.2|22735.2|22747.2|22735.2|22745.5|22733.5|1
1755011410000|2025-08-12 15:10:10|22747.5|22735.5|22748.5|22736.5|22748.5|22736.5|22747.2|22735.2|5
1755011420000|2025-08-12 15:10:20|22749.5|22737.5|22745.7|22733.7|22749.5|22737.5|22745.7|22733.7|4
1755011430000|2025-08-12 15:10:30|22746.7|22734.7|22745.7|22733.7|22746.7|22734.7|22745.7|22733.7|0
1755011440000|2025-08-12 15:10:40|22749.5|22737.5|22742|22730|22749.7|22737.7|22742|22730|3
1755011450000|2025-08-12 15:10:50|22744.7|22732.7|22742.5|22730.5|22744.7|22732.7|22742.5|22730.5|3
1755011460000|2025-08-12 15:11:00|22745.5|22733.5|22744.8|22732.8|22746|22734|22742.5|22730.5|10
1755011470000|2025-08-12 15:11:10|22742.5|22730.5|22739.8|22727.8|22742.5|22730.5|22739.8|22727.8|2
1755011480000|2025-08-12 15:11:20|22739.5|22727.5|22740|22728|22740|22728|22737|22725|3
1755011490000|2025-08-12 15:11:30|22740.6|22728.6|22742.5|22730.5|22742.5|22730.5|22740.6|22728.6|1
1755011510000|2025-08-12 15:11:50|22739.5|22727.5|22742.5|22730.5|22742.5|22730.5|22737.3|22725.3|5
1755011520000|2025-08-12 15:12:00|22742.8|22730.8|22738.5|22726.5|22742.8|22730.8|22738.5|22726.5|14
1755011530000|2025-08-12 15:12:10|22737.3|22725.3|22736|22724|22738.5|22726.5|22736|22724|3
1755011540000|2025-08-12 15:12:20|22736.3|22724.3|22737.3|22725.3|22738.5|22726.5|22736.3|22724.3|1
1755011550000|2025-08-12 15:12:30|22738.5|22726.5|22741|22729|22741|22729|22738.5|22726.5|1
1755011560000|2025-08-12 15:12:40|22739.8|22727.8|22738.8|22726.8|22741|22729|22738.8|22726.8|4
1755011570000|2025-08-12 15:12:50|22739.5|22727.5|22739.5|22727.5|22739.5|22727.5|22739.5|22727.5|0
1755011580000|2025-08-12 15:13:00|22740.7|22728.7|22743.8|22731.8|22743.8|22731.8|22739.5|22727.5|2
1755011590000|2025-08-12 15:13:10|22744|22732|22747.5|22735.5|22752.3|22740.3|22744|22732|10
1755011600000|2025-08-12 15:13:20|22749.5|22737.5|22744.5|22732.5|22749.8|22737.8|22744.5|22732.5|8
1755011610000|2025-08-12 15:13:30|22746.4|22734.4|22755.9|22743.9|22758|22746|22746.4|22734.4|28
1755011620000|2025-08-12 15:13:40|22756.9|22744.9|22757.4|22745.4|22760.6|22748.6|22756.9|22744.9|1
1755011630000|2025-08-12 15:13:50|22755.9|22743.9|22755.9|22743.9|22755.9|22743.9|22755.9|22743.9|1
1755011640000|2025-08-12 15:14:00|22756.2|22744.2|22757.4|22745.4|22757.4|22745.4|22755.9|22743.9|0
1755011650000|2025-08-12 15:14:10|22760.4|22748.4|22764.4|22752.4|22764.4|22752.4|22758.4|22746.4|11
1755011660000|2025-08-12 15:14:20|22764.1|22752.1|22765.4|22753.4|22765.4|22753.4|22758.4|22746.4|2
1755011670000|2025-08-12 15:14:30|22765.6|22753.6|22754.7|22742.7|22766.6|22754.6|22745.6|22733.6|18
1755011680000|2025-08-12 15:14:40|22755.6|22743.6|22757.6|22745.6|22757.6|22745.6|22755.6|22743.6|24
1755011690000|2025-08-12 15:14:50|22757.9|22745.9|22750.9|22738.9|22757.9|22745.9|22749.2|22737.2|5
1755011700000|2025-08-12 15:15:00|22748.9|22736.9|22747.2|22735.2|22748.9|22736.9|22747|22735|1
1755011710000|2025-08-12 15:15:10|22743.9|22731.9|22743.9|22731.9|22750.6|22738.6|22743.9|22731.9|5
1755011720000|2025-08-12 15:15:20|22746.2|22734.2|22753.1|22741.1|22753.1|22741.1|22746.2|22734.2|27
1755011730000|2025-08-12 15:15:30|22753.4|22741.4|22758.4|22746.4|22762.9|22750.9|22753.4|22741.4|5
1755011740000|2025-08-12 15:15:40|22757.9|22745.9|22755.4|22743.4|22757.9|22745.9|22755.4|22743.4|0
1755011750000|2025-08-12 15:15:50|22756.3|22744.3|22755.4|22743.4|22756.9|22744.9|22755.4|22743.4|2
1755011760000|2025-08-12 15:16:00|22752.9|22740.9|22755.4|22743.4|22755.4|22743.4|22752.9|22740.9|1
1755011770000|2025-08-12 15:16:10|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|22754.4|22742.4|1
1755011780000|2025-08-12 15:16:20|22751.9|22739.9|22753.4|22741.4|22753.6|22741.6|22750.6|22738.6|15
1755011790000|2025-08-12 15:16:30|22755.6|22743.6|22756.6|22744.6|22757.6|22745.6|22755.1|22743.1|15
1755011800000|2025-08-12 15:16:40|22756.3|22744.3|22755.1|22743.1|22756.3|22744.3|22752.6|22740.6|1
1755011810000|2025-08-12 15:16:50|22753.8|22741.8|22759.8|22747.8|22759.8|22747.8|22753.8|22741.8|2
1755011820000|2025-08-12 15:17:00|22760.1|22748.1|22762.6|22750.6|22764.8|22752.8|22760.1|22748.1|4
1755011830000|2025-08-12 15:17:10|22763.6|22751.6|22764.8|22752.8|22768.6|22756.6|22763.6|22751.6|7
1755011840000|2025-08-12 15:17:20|22763.8|22751.8|22779.3|22767.3|22780.5|22768.5|22763.8|22751.8|33
1755011850000|2025-08-12 15:17:30|22782.2|22770.2|22781.2|22769.2|22782.2|22770.2|22779|22767|41
1755011860000|2025-08-12 15:17:40|22781.9|22769.9|22779.6|22767.6|22782.2|22770.2|22776.8|22764.8|10
1755011870000|2025-08-12 15:17:50|22779.3|22767.3|22788.8|22776.8|22790.4|22778.4|22776.8|22764.8|19
1755011880000|2025-08-12 15:18:00|22788.6|22776.6|22790.4|22778.4|22790.4|22778.4|22782.6|22770.6|9
1755011890000|2025-08-12 15:18:10|22790.1|22778.1|22797.1|22785.1|22797.1|22785.1|22790.1|22778.1|23
1755011900000|2025-08-12 15:18:20|22797.3|22785.3|22787.1|22775.1|22797.3|22785.3|22787.1|22775.1|5
1755011910000|2025-08-12 15:18:30|22787.3|22775.3|22789.6|22777.6|22791.8|22779.8|22787.3|22775.3|3
1755011920000|2025-08-12 15:18:40|22789.3|22777.3|22789.3|22777.3|22793.7|22781.7|22786.1|22774.1|9
1755011930000|2025-08-12 15:18:50|22788.3|22776.3|22784|22772|22789.3|22777.3|22784|22772|4
1755011940000|2025-08-12 15:19:00|22783|22771|22785|22773|22786|22774|22781.2|22769.2|27
1755011950000|2025-08-12 15:19:10|22783.7|22771.7|22786.2|22774.2|22786.2|22774.2|22780|22768|6
1755011960000|2025-08-12 15:19:20|22786|22774|22779.3|22767.3|22786|22774|22774.3|22762.3|68
1755011970000|2025-08-12 15:19:30|22777.8|22765.8|22776.8|22764.8|22777.8|22765.8|22775.8|22763.8|13
1755011980000|2025-08-12 15:19:40|22777.8|22765.8|22776.8|22764.8|22777.8|22765.8|22775.8|22763.8|11
1755011990000|2025-08-12 15:19:50|22775.8|22763.8|22775.5|22763.5|22775.8|22763.8|22772.8|22760.8|6
1755012000000|2025-08-12 15:20:00|22775.8|22763.8|22785.3|22773.3|22785.8|22773.8|22775.8|22763.8|26
1755012010000|2025-08-12 15:20:10|22784|22772|22786.8|22774.8|22787.1|22775.1|22784|22772|10
1755012020000|2025-08-12 15:20:20|22786.2|22774.2|22788.7|22776.7|22788.7|22776.7|22786.2|22774.2|34
1755012030000|2025-08-12 15:20:30|22786.8|22774.8|22785|22773|22786.8|22774.8|22785|22773|2
1755012040000|2025-08-12 15:20:40|22783.7|22771.7|22786|22774|22786|22774|22783.7|22771.7|0
1755012050000|2025-08-12 15:20:50|22788.5|22776.5|22788.5|22776.5|22788.5|22776.5|22787.2|22775.2|0
1755012060000|2025-08-12 15:21:00|22786|22774|22789.2|22777.2|22789.2|22777.2|22786|22774|23
1755012070000|2025-08-12 15:21:10|22788.2|22776.2|22788.2|22776.2|22788.2|22776.2|22788.2|22776.2|1
1755012080000|2025-08-12 15:21:20|22787.7|22775.7|22787.7|22775.7|22787.7|22775.7|22787.7|22775.7|0
1755012100000|2025-08-12 15:21:40|22786.1|22774.1|22783.2|22771.2|22786.1|22774.1|22783.2|22771.2|1
1755012110000|2025-08-12 15:21:50|22780.7|22768.7|22775.7|22763.7|22780.7|22768.7|22775.7|22763.7|2
1755012120000|2025-08-12 15:22:00|22778.2|22766.2|22776.7|22764.7|22779.2|22767.2|22776.7|22764.7|3
1755012130000|2025-08-12 15:22:10|22775.4|22763.4|22774.5|22762.5|22775.4|22763.4|22774.5|22762.5|1
1755012140000|2025-08-12 15:22:20|22774.2|22762.2|22771.7|22759.7|22776.7|22764.7|22771.7|22759.7|5
1755012150000|2025-08-12 15:22:30|22765.7|22753.7|22764.5|22752.5|22765.7|22753.7|22764.5|22752.5|2
1755012160000|2025-08-12 15:22:40|22763.2|22751.2|22755.7|22743.7|22763.2|22751.2|22755.7|22743.7|5
1755012170000|2025-08-12 15:22:50|22754.7|22742.7|22769.2|22757.2|22769.2|22757.2|22752|22740|13
1755012180000|2025-08-12 15:23:00|22772.1|22760.1|22778.2|22766.2|22778.2|22766.2|22772.1|22760.1|9
1755012190000|2025-08-12 15:23:10|22779.5|22767.5|22783.2|22771.2|22783.2|22771.2|22779.5|22767.5|2
1755012200000|2025-08-12 15:23:20|22784.5|22772.5|22776|22764|22785|22773|22771|22759|19
1755012210000|2025-08-12 15:23:30|22775.7|22763.7|22775.7|22763.7|22775.7|22763.7|22775.7|22763.7|0
1755012220000|2025-08-12 15:23:40|22773.5|22761.5|22778.5|22766.5|22778.8|22766.8|22773.5|22761.5|7
1755012230000|2025-08-12 15:23:50|||||||||6
1755012240000|2025-08-12 15:24:00|22771.3|22759.3|22777.4|22765.4|22777.4|22765.4|22771|22759|70
1755012250000|2025-08-12 15:24:10|22777.7|22765.7|22777.7|22765.7|22777.7|22765.7|22777.4|22765.4|0
1755012260000|2025-08-12 15:24:20|22776.7|22764.7|22777.7|22765.7|22777.7|22765.7|22776.7|22764.7|1
1755012270000|2025-08-12 15:24:30|22777.4|22765.4|22780.2|22768.2|22780.2|22768.2|22777.4|22765.4|70
1755012280000|2025-08-12 15:24:40|22780.7|22768.7|22780.2|22768.2|22780.7|22768.7|22780.2|22768.2|0
1755012290000|2025-08-12 15:24:50|22777.2|22765.2|22779.9|22767.9|22780.2|22768.2|22776.7|22764.7|18
1755012300000|2025-08-12 15:25:00|22780.2|22768.2|22780.2|22768.2|22780.2|22768.2|22780.2|22768.2|0
1755012310000|2025-08-12 15:25:10|22778.7|22766.7|22775.2|22763.2|22778.7|22766.7|22775.2|22763.2|1
1755012320000|2025-08-12 15:25:20|22775.4|22763.4|22778.4|22766.4|22778.4|22766.4|22775.2|22763.2|2
1755012330000|2025-08-12 15:25:30|22778.7|22766.7|22782.4|22770.4|22784.9|22772.9|22778.7|22766.7|8
1755012340000|2025-08-12 15:25:40|22780.2|22768.2|22782.4|22770.4|22782.4|22770.4|22780.2|22768.2|3
1755012350000|2025-08-12 15:25:50|22784.4|22772.4|22784.6|22772.6|22784.6|22772.6|22784.4|22772.4|19
1755012360000|2025-08-12 15:26:00|22785.6|22773.6|22789.1|22777.1|22789.4|22777.4|22785.6|22773.6|18
1755012370000|2025-08-12 15:26:10|22788.8|22776.8|22790.1|22778.1|22790.1|22778.1|22788.8|22776.8|2
1755012380000|2025-08-12 15:26:20|22795.1|22783.1|22806.6|22794.6|22808.5|22796.5|22795.1|22783.1|27
1755012390000|2025-08-12 15:26:30|22805.6|22793.6|22807.6|22795.6|22807.6|22795.6|22805.3|22793.3|24
1755012400000|2025-08-12 15:26:40|22807.8|22795.8|22806.6|22794.6|22813.8|22801.8|22806.6|22794.6|27
1755012410000|2025-08-12 15:26:50|22804.1|22792.1|22809.1|22797.1|22810.1|22798.1|22804.1|22792.1|4
1755012420000|2025-08-12 15:27:00|22810.1|22798.1|22811.6|22799.6|22815.1|22803.1|22810.1|22798.1|6
1755012430000|2025-08-12 15:27:10|22810.6|22798.6|22817|22805|22817|22805|22809.1|22797.1|3
1755012440000|2025-08-12 15:27:20|22815.3|22803.3|22809.9|22797.9|22815.3|22803.3|22808|22796|33
1755012450000|2025-08-12 15:27:30|22810.2|22798.2|22810.2|22798.2|22810.2|22798.2|22810.2|22798.2|2
1755012460000|2025-08-12 15:27:40|22805.9|22793.9|22804.6|22792.6|22805.9|22793.9|22802.1|22790.1|18
1755012470000|2025-08-12 15:27:50|22803.4|22791.4|22804.1|22792.1|22804.1|22792.1|22802.1|22790.1|20
1755012480000|2025-08-12 15:28:00|22804.4|22792.4|22804.1|22792.1|22804.4|22792.4|22804.1|22792.1|11
1755012490000|2025-08-12 15:28:10|22803.1|22791.1|22803.6|22791.6|22803.6|22791.6|22800.6|22788.6|61
1755012500000|2025-08-12 15:28:20|22802.3|22790.3|22797|22785|22802.3|22790.3|22797|22785|3
1755012510000|2025-08-12 15:28:30|22796.1|22784.1|22796.1|22784.1|22796.1|22784.1|22795.1|22783.1|6
1755012520000|2025-08-12 15:28:40|22800.8|22788.8|22801.1|22789.1|22801.1|22789.1|22800.8|22788.8|1
1755012530000|2025-08-12 15:28:50|22800.5|22788.5|22800.5|22788.5|22800.5|22788.5|22800.5|22788.5|59
1755012540000|2025-08-12 15:29:00|22805.5|22793.5|22805.5|22793.5|22805.5|22793.5|22805.5|22793.5|7
1755012550000|2025-08-12 15:29:10|22806.2|22794.2|22802.7|22790.7|22806.2|22794.2|22799.8|22787.8|19
1755012560000|2025-08-12 15:29:20|22805.2|22793.2|22805.5|22793.5|22805.5|22793.5|22805.2|22793.2|2
1755012570000|2025-08-12 15:29:30|22802.7|22790.7|22803.7|22791.7|22803.7|22791.7|22802.7|22790.7|25
1755012580000|2025-08-12 15:29:40|22804|22792|22795.2|22783.2|22804|22792|22795.2|22783.2|17
1755012590000|2025-08-12 15:29:50|22796.2|22784.2|22797.7|22785.7|22800.2|22788.2|22796.2|22784.2|3
1755012600000|2025-08-12 15:30:00|22796.8|22784.8|22797.7|22785.7|22798.7|22786.7|22795.2|22783.2|7
1755012610000|2025-08-12 15:30:10|22795.5|22783.5|22797.7|22785.7|22797.7|22785.7|22795.2|22783.2|1
1755012620000|2025-08-12 15:30:20|22798.3|22786.3|22800.5|22788.5|22802.7|22790.7|22798.3|22786.3|14
1755012630000|2025-08-12 15:30:30|22800.2|22788.2|22795.8|22783.8|22800.2|22788.2|22795.8|22783.8|8
1755012640000|2025-08-12 15:30:40|22796.1|22784.1|22795.8|22783.8|22796.1|22784.1|22794.5|22782.5|3
1755012650000|2025-08-12 15:30:50|22795.5|22783.5|22798.3|22786.3|22798.3|22786.3|22795.5|22783.5|2
1755012660000|2025-08-12 15:31:00|22798.6|22786.6|22798|22786|22798.6|22786.6|22797.6|22785.6|0
1755012670000|2025-08-12 15:31:10|22795.1|22783.1|22791.1|22779.1|22795.1|22783.1|22791.1|22779.1|12
1755012680000|2025-08-12 15:31:20|||||||||2
1755012690000|2025-08-12 15:31:30|22792|22780|22794.5|22782.5|22794.5|22782.5|22792|22780|1
1755012700000|2025-08-12 15:31:40|22792|22780|22791.1|22779.1|22792|22780|22791.1|22779.1|3
1755012710000|2025-08-12 15:31:50|22790.1|22778.1|22783.6|22771.6|22790.1|22778.1|22783.6|22771.6|4
1755012720000|2025-08-12 15:32:00|22782.6|22770.6|22783.3|22771.3|22783.6|22771.6|22780.8|22768.8|3
1755012730000|2025-08-12 15:32:10|22783|22771|22785.2|22773.2|22787.7|22775.7|22782.7|22770.7|18
1755012740000|2025-08-12 15:32:20|22785.5|22773.5|22785.5|22773.5|22785.5|22773.5|22785.5|22773.5|0
1755012750000|2025-08-12 15:32:30|22784.5|22772.5|22785.8|22773.8|22788|22776|22780.8|22768.8|30
1755012760000|2025-08-12 15:32:40|22784.8|22772.8|22785.5|22773.5|22785.5|22773.5|22784.5|22772.5|0
1755012770000|2025-08-12 15:32:50|22784.5|22772.5|22785.5|22773.5|22785.5|22773.5|22784.5|22772.5|6
1755012780000|2025-08-12 15:33:00|22784.5|22772.5|22783.6|22771.6|22785.5|22773.5|22783.6|22771.6|2
1755012790000|2025-08-12 15:33:10|22784.5|22772.5|22779.5|22767.5|22784.5|22772.5|22779.5|22767.5|6
1755012800000|2025-08-12 15:33:20|22778.3|22766.3|22780.5|22768.5|22780.5|22768.5|22777|22765|6
1755012810000|2025-08-12 15:33:30|22782.5|22770.5|22783|22771|22783|22771|22782|22770|4
1755012820000|2025-08-12 15:33:40|||||||||1
1755012830000|2025-08-12 15:33:50|22785.5|22773.5|22785.5|22773.5|22785.5|22773.5|22785.5|22773.5|2
1755012840000|2025-08-12 15:34:00|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|1
1755012850000|2025-08-12 15:34:10|22787|22775|22788|22776|22788|22776|22787|22775|4
1755012860000|2025-08-12 15:34:20|22786.8|22774.8|22787|22775|22787|22775|22785.8|22773.8|1
1755012870000|2025-08-12 15:34:30|22787.3|22775.3|22787.3|22775.3|22787.3|22775.3|22787.3|22775.3|0
1755012890000|2025-08-12 15:34:50|22789.5|22777.5|22788.3|22776.3|22789.5|22777.5|22788.3|22776.3|3
1755012900000|2025-08-12 15:35:00|22788.6|22776.6|22790.5|22778.5|22790.5|22778.5|22788.6|22776.6|2
1755012910000|2025-08-12 15:35:10|22789.5|22777.5|22790.8|22778.8|22792|22780|22789.5|22777.5|3
1755012920000|2025-08-12 15:35:20|22789.8|22777.8|22791.1|22779.1|22793|22781|22782|22770|15
1755012930000|2025-08-12 15:35:30|22792|22780|22788.6|22776.6|22792|22780|22788.6|22776.6|5
1755012940000|2025-08-12 15:35:40|22789.5|22777.5|22789.5|22777.5|22789.5|22777.5|22789.5|22777.5|0
1755012950000|2025-08-12 15:35:50|22788.3|22776.3|22787|22775|22788.6|22776.6|22787|22775|3
1755012960000|2025-08-12 15:36:00|22786.1|22774.1|22793.6|22781.6|22793.6|22781.6|22786.1|22774.1|9
1755012970000|2025-08-12 15:36:10|22794.5|22782.5|22806.1|22794.1|22808|22796|22794.5|22782.5|15
1755012990000|2025-08-12 15:36:30|22803.6|22791.6|22798.6|22786.6|22803.6|22791.6|22798.6|22786.6|7
1755013000000|2025-08-12 15:36:40|22799.6|22787.6|22798.6|22786.6|22799.6|22787.6|22798.6|22786.6|0
1755013030000|2025-08-12 15:37:10|22799.6|22787.6|22798.6|22786.6|22803.3|22791.3|22798.6|22786.6|5
1755013040000|2025-08-12 15:37:20|22795.5|22783.5|22793.6|22781.6|22795.5|22783.5|22793.6|22781.6|1
1755013050000|2025-08-12 15:37:30|22792.6|22780.6|22783.6|22771.6|22792.6|22780.6|22783.6|22771.6|5
1755013060000|2025-08-12 15:37:40|22782.1|22770.1|22786.1|22774.1|22786.1|22774.1|22782.1|22770.1|3
1755013080000|2025-08-12 15:38:00|22787.1|22775.1|22790.8|22778.8|22790.8|22778.8|22787.1|22775.1|4
1755013090000|2025-08-12 15:38:10|22788.8|22776.8|22785.8|22773.8|22788.8|22776.8|22784.6|22772.6|2
1755013100000|2025-08-12 15:38:20|22786.1|22774.1|22785.8|22773.8|22786.1|22774.1|22785.8|22773.8|1
1755013110000|2025-08-12 15:38:30|22786.1|22774.1|22786.1|22774.1|22786.1|22774.1|22786.1|22774.1|16
1755013120000|2025-08-12 15:38:40|22785.1|22773.1|22783.6|22771.6|22785.1|22773.1|22783.3|22771.3|3
1755013130000|2025-08-12 15:38:50|22778.8|22766.8|22774.1|22762.1|22778.8|22766.8|22771.6|22759.6|12
1755013140000|2025-08-12 15:39:00|22776.3|22764.3|22772.2|22760.2|22776.6|22764.6|22769.4|22757.4|24
1755013150000|2025-08-12 15:39:10|22769.7|22757.7|22771.9|22759.9|22772.2|22760.2|22769.7|22757.7|4
1755013160000|2025-08-12 15:39:20|22772.2|22760.2|22776.6|22764.6|22776.9|22764.9|22771.9|22759.9|13
1755013170000|2025-08-12 15:39:30|22776.4|22764.4|22776.4|22764.4|22776.4|22764.4|22776.4|22764.4|1
1755013180000|2025-08-12 15:39:40|22776.1|22764.1|22773.6|22761.6|22776.1|22764.1|22771.6|22759.6|3
1755013190000|2025-08-12 15:39:50|22774.1|22762.1|22775.6|22763.6|22776.6|22764.6|22773.1|22761.1|5
1755013200000|2025-08-12 15:40:00|22774.4|22762.4|22771.6|22759.6|22774.4|22762.4|22769.4|22757.4|13
1755013210000|2025-08-12 15:40:10|22770.4|22758.4|22769.7|22757.7|22770.4|22758.4|22769.4|22757.4|2
1755013220000|2025-08-12 15:40:20|22770.4|22758.4|22770.4|22758.4|22770.4|22758.4|22770.4|22758.4|12
1755013230000|2025-08-12 15:40:30|22769.1|22757.1|22769.1|22757.1|22772.6|22760.6|22769.1|22757.1|11
1755013250000|2025-08-12 15:40:50|22768.6|22756.6|22762.6|22750.6|22768.6|22756.6|22761.4|22749.4|4
1755013260000|2025-08-12 15:41:00|22762.1|22750.1|22770.5|22758.5|22770.5|22758.5|22761.1|22749.1|20
1755013270000|2025-08-12 15:41:10|22773.6|22761.6|22774.8|22762.8|22774.8|22762.8|22773.6|22761.6|4
1755013280000|2025-08-12 15:41:20|22775.8|22763.8|22774.6|22762.6|22776.1|22764.1|22773.6|22761.6|1
1755013290000|2025-08-12 15:41:30|22775.5|22763.5|22775.5|22763.5|22775.5|22763.5|22773.6|22761.6|2
1755013300000|2025-08-12 15:41:40|22780.5|22768.5|22778.3|22766.3|22781.1|22769.1|22778.3|22766.3|3
1755013320000|2025-08-12 15:42:00|22777.1|22765.1|22778.6|22766.6|22778.6|22766.6|22777.1|22765.1|2
1755013330000|2025-08-12 15:42:10|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|0
1755013340000|2025-08-12 15:42:20|22779|22767|22780.5|22768.5|22781.5|22769.5|22779|22767|31
1755013350000|2025-08-12 15:42:30|22781.8|22769.8|22785.5|22773.5|22785.5|22773.5|22780.5|22768.5|4
1755013360000|2025-08-12 15:42:40|22787.8|22775.8|22787.8|22775.8|22787.8|22775.8|22787.8|22775.8|1
1755013370000|2025-08-12 15:42:50|22788|22776|22789.3|22777.3|22789.3|22777.3|22788|22776|8
1755013380000|2025-08-12 15:43:00|22789|22777|22793|22781|22794|22782|22789|22777|9
1755013390000|2025-08-12 15:43:10|22794|22782|22793|22781|22794|22782|22793|22781|1
1755013400000|2025-08-12 15:43:20|22785.8|22773.8|22783.6|22771.6|22785.8|22773.8|22783.6|22771.6|5
1755013410000|2025-08-12 15:43:30|22784.6|22772.6|22788|22776|22790.5|22778.5|22784.6|22772.6|5
1755013420000|2025-08-12 15:43:40|22787.1|22775.1|22785.5|22773.5|22787.1|22775.1|22783.3|22771.3|1
1755013440000|2025-08-12 15:44:00|22780.8|22768.8|22783.3|22771.3|22784.6|22772.6|22780.8|22768.8|7
1755013460000|2025-08-12 15:44:20|22785.5|22773.5|22786.1|22774.1|22786.1|22774.1|22783.6|22771.6|2
1755013470000|2025-08-12 15:44:30|22785.8|22773.8|22778.3|22766.3|22785.8|22773.8|22775.8|22763.8|2
1755013480000|2025-08-12 15:44:40|22778|22766|22780.5|22768.5|22780.5|22768.5|22776.1|22764.1|4
1755013490000|2025-08-12 15:44:50|22780.3|22768.3|22780.8|22768.8|22780.8|22768.8|22778.3|22766.3|1
1755013500000|2025-08-12 15:45:00|22780.5|22768.5|22780|22768|22783|22771|22775.8|22763.8|41
1755013510000|2025-08-12 15:45:10|22777.8|22765.8|22778.3|22766.3|22778.3|22766.3|22773.9|22761.9|5
1755013520000|2025-08-12 15:45:20|22777.1|22765.1|22780.8|22768.8|22780.8|22768.8|22776.1|22764.1|4
1755013530000|2025-08-12 15:45:30|||||||||1
1755013540000|2025-08-12 15:45:40|22779.6|22767.6|22778.6|22766.6|22779.6|22767.6|22777.3|22765.3|2
1755013560000|2025-08-12 15:46:00|22777.1|22765.1|22771.1|22759.1|22777.1|22765.1|22771.1|22759.1|5
1755013580000|2025-08-12 15:46:20|22771.6|22759.6|22771.1|22759.1|22773.6|22761.6|22771.1|22759.1|1
1755013590000|2025-08-12 15:46:30|22772.1|22760.1|22773.6|22761.6|22773.6|22761.6|22772.1|22760.1|0
1755013600000|2025-08-12 15:46:40|22775.8|22763.8|22772.6|22760.6|22775.8|22763.8|22772.3|22760.3|5
1755013610000|2025-08-12 15:46:50|22770.1|22758.1|22771.4|22759.4|22771.4|22759.4|22770.1|22758.1|2
1755013620000|2025-08-12 15:47:00|22771.1|22759.1|22771.1|22759.1|22771.1|22759.1|22771.1|22759.1|0
1755013630000|2025-08-12 15:47:10|22772.6|22760.6|22775.1|22763.1|22775.1|22763.1|22771.1|22759.1|3
1755013640000|2025-08-12 15:47:20|22776.1|22764.1|22776.1|22764.1|22776.1|22764.1|22776.1|22764.1|0
1755013650000|2025-08-12 15:47:30|22774.1|22762.1|22766.1|22754.1|22774.1|22762.1|22766.1|22754.1|6
1755013660000|2025-08-12 15:47:40|22765.1|22753.1|22761.1|22749.1|22767.3|22755.3|22760.1|22748.1|11
1755013680000|2025-08-12 15:48:00|||||||||3
1755013690000|2025-08-12 15:48:10|22762.1|22750.1|22761.1|22749.1|22763.6|22751.6|22761.1|22749.1|3
1755013710000|2025-08-12 15:48:30|22756.4|22744.4|22756.4|22744.4|22756.4|22744.4|22755.1|22743.1|10
1755013720000|2025-08-12 15:48:40|22758.9|22746.9|22766.1|22754.1|22768.1|22756.1|22758.9|22746.9|11
1755013740000|2025-08-12 15:49:00|22765.8|22753.8|22762.6|22750.6|22765.8|22753.8|22762.4|22750.4|9
1755013750000|2025-08-12 15:49:10|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|2
1755013760000|2025-08-12 15:49:20|22769.6|22757.6|22766.6|22754.6|22769.6|22757.6|22766.6|22754.6|8
1755013770000|2025-08-12 15:49:30|22767.6|22755.6|22760.1|22748.1|22769.1|22757.1|22759.1|22747.1|1
1755013780000|2025-08-12 15:49:40|22760.7|22748.7|22766.4|22754.4|22766.6|22754.6|22760.7|22748.7|6
1755013790000|2025-08-12 15:49:50|22764.4|22752.4|22764.1|22752.1|22764.4|22752.4|22764.1|22752.1|0
1755013800000|2025-08-12 15:50:00|22765.1|22753.1|22763.9|22751.9|22768.6|22756.6|22763.9|22751.9|3
1755013810000|2025-08-12 15:50:10|22766.6|22754.6|22769.1|22757.1|22771.6|22759.6|22766.6|22754.6|5
1755013820000|2025-08-12 15:50:20|22770.1|22758.1|22771.1|22759.1|22771.1|22759.1|22770.1|22758.1|0
1755013830000|2025-08-12 15:50:30|22770.1|22758.1|22769.1|22757.1|22770.1|22758.1|22769.1|22757.1|1
1755013840000|2025-08-12 15:50:40|22770.1|22758.1|22768.6|22756.6|22770.1|22758.1|22766.4|22754.4|3
1755013870000|2025-08-12 15:51:10|22770.1|22758.1|22781.4|22769.4|22782.4|22770.4|22770.1|22758.1|5
1755013880000|2025-08-12 15:51:20|22779.1|22767.1|22781.6|22769.6|22781.6|22769.6|22779.1|22767.1|1
1755013890000|2025-08-12 15:51:30|22781.4|22769.4|22781.4|22769.4|22781.6|22769.6|22781.4|22769.4|1
1755013900000|2025-08-12 15:51:40|22781.7|22769.7|22781.7|22769.7|22781.7|22769.7|22781.7|22769.7|0
1755013910000|2025-08-12 15:51:50|22781.1|22769.1|22779.2|22767.2|22784.2|22772.2|22778.2|22766.2|22
1755013920000|2025-08-12 15:52:00|22779.4|22767.4|22779.4|22767.4|22779.4|22767.4|22779.4|22767.4|0
1755013930000|2025-08-12 15:52:10|22777.2|22765.2|22774.2|22762.2|22777.2|22765.2|22774.2|22762.2|6
1755013940000|2025-08-12 15:52:20|22772.2|22760.2|22768.9|22756.9|22772.2|22760.2|22768.9|22756.9|9
1755013950000|2025-08-12 15:52:30|22769.2|22757.2|22769.2|22757.2|22769.2|22757.2|22766.7|22754.7|1
1755013960000|2025-08-12 15:52:40|22766.9|22754.9|22763.2|22751.2|22766.9|22754.9|22762.9|22750.9|7
1755013970000|2025-08-12 15:52:50|22760.7|22748.7|22761.7|22749.7|22761.7|22749.7|22760.7|22748.7|3
1755013980000|2025-08-12 15:53:00|22760.7|22748.7|22761.4|22749.4|22761.7|22749.7|22759.2|22747.2|13
1755013990000|2025-08-12 15:53:10|22762.5|22750.5|22766.4|22754.4|22766.4|22754.4|22762.5|22750.5|7
1755014000000|2025-08-12 15:53:20|22768.6|22756.6|22770.1|22758.1|22770.1|22758.1|22768.6|22756.6|1
1755014030000|2025-08-12 15:53:50|22769.2|22757.2|22769.2|22757.2|22769.2|22757.2|22769.2|22757.2|1
1755014040000|2025-08-12 15:54:00|22768.9|22756.9|22766.4|22754.4|22770.1|22758.1|22766.1|22754.1|3
1755014050000|2025-08-12 15:54:10|22765.1|22753.1|22763.9|22751.9|22765.1|22753.1|22763.9|22751.9|0
1755014060000|2025-08-12 15:54:20|22768.3|22756.3|22766.7|22754.7|22768.3|22756.3|22766.7|22754.7|4
1755014070000|2025-08-12 15:54:30|22764.2|22752.2|22766.4|22754.4|22766.4|22754.4|22764.2|22752.2|3
1755014080000|2025-08-12 15:54:40|22771.1|22759.1|22778.9|22766.9|22778.9|22766.9|22771.1|22759.1|16
1755014090000|2025-08-12 15:54:50|22778.6|22766.6|22781.7|22769.7|22781.7|22769.7|22778.6|22766.6|1
1755014100000|2025-08-12 15:55:00|22782.6|22770.6|22797.6|22785.6|22797.6|22785.6|22782.6|22770.6|11
1755014110000|2025-08-12 15:55:10|22798.9|22786.9|22803.6|22791.6|22806.4|22794.4|22798.9|22786.9|13
1755014120000|2025-08-12 15:55:20|22799.2|22787.2|22803.9|22791.9|22803.9|22791.9|22799.2|22787.2|9
1755014140000|2025-08-12 15:55:40|22801.4|22789.4|22804.4|22792.4|22805.4|22793.4|22801.4|22789.4|23
1755014150000|2025-08-12 15:55:50|22804.2|22792.2|22806.7|22794.7|22806.7|22794.7|22801.7|22789.7|6
1755014160000|2025-08-12 15:56:00|22805.7|22793.7|22811|22799|22811|22799|22805.7|22793.7|22
1755014170000|2025-08-12 15:56:10|22808.5|22796.5|22816.1|22804.1|22822.6|22810.6|22808.5|22796.5|32
1755014180000|2025-08-12 15:56:20|22816.4|22804.4|22815.8|22803.8|22821.1|22809.1|22815.8|22803.8|10
1755014190000|2025-08-12 15:56:30|22813.3|22801.3|22818.3|22806.3|22818.3|22806.3|22813.3|22801.3|3
1755014200000|2025-08-12 15:56:40|22819.3|22807.3|22817.4|22805.4|22819.6|22807.6|22814.2|22802.2|1
1755014210000|2025-08-12 15:56:50|22815.4|22803.4|22822.6|22810.6|22822.6|22810.6|22815.1|22803.1|17
1755014220000|2025-08-12 15:57:00|22822.1|22810.1|22824.2|22812.2|22825.1|22813.1|22820.1|22808.1|19
1755014230000|2025-08-12 15:57:10|22825.1|22813.1|22829.2|22817.2|22831.4|22819.4|22825.1|22813.1|16
1755014240000|2025-08-12 15:57:20|22827.9|22815.9|22826.4|22814.4|22829.2|22817.2|22826.4|22814.4|3
1755014250000|2025-08-12 15:57:30|22825.4|22813.4|22827.6|22815.6|22830.1|22818.1|22825.1|22813.1|3
1755014260000|2025-08-12 15:57:40|22827.4|22815.4|22821.7|22809.7|22827.4|22815.4|22821.4|22809.4|13
1755014270000|2025-08-12 15:57:50|22820.4|22808.4|22820.1|22808.1|22820.4|22808.4|22820.1|22808.1|3
1755014280000|2025-08-12 15:58:00|22819.2|22807.2|22817.6|22805.6|22821.7|22809.7|22816.4|22804.4|18
1755014290000|2025-08-12 15:58:10|22816.7|22804.7|22816.7|22804.7|22819.2|22807.2|22814.2|22802.2|16
1755014300000|2025-08-12 15:58:20|22817.6|22805.6|22816.4|22804.4|22819.2|22807.2|22816.4|22804.4|2
1755014310000|2025-08-12 15:58:30|22814.4|22802.4|22814.2|22802.2|22816.7|22804.7|22812.6|22800.6|3
1755014320000|2025-08-12 15:58:40|22814.7|22802.7|22811.1|22799.1|22820.1|22808.1|22810.9|22798.9|10
1755014330000|2025-08-12 15:58:50|22810.1|22798.1|22813.9|22801.9|22813.9|22801.9|22808.6|22796.6|2
1755014340000|2025-08-12 15:59:00|22815.9|22803.9|22818.6|22806.6|22818.9|22806.9|22815.9|22803.9|5
1755014350000|2025-08-12 15:59:10|22817.6|22805.6|22817.6|22805.6|22818.6|22806.6|22817.6|22805.6|4
1755014360000|2025-08-12 15:59:20|22817.4|22805.4|22808.1|22796.1|22817.6|22805.6|22808.1|22796.1|8
1755014370000|2025-08-12 15:59:30|22808.4|22796.4|22808.4|22796.4|22808.4|22796.4|22808.1|22796.1|5
1755014380000|2025-08-12 15:59:40|22809.3|22797.3|22808.1|22796.1|22809.3|22797.3|22808.1|22796.1|4
1755014390000|2025-08-12 15:59:50|22809.3|22797.3|22809.3|22797.3|22810.3|22798.3|22809.3|22797.3|5
1755014400000|2025-08-12 16:00:00|22811.3|22799.3|22805|22793|22812.3|22800.3|22804.1|22792.1|40
1755014410000|2025-08-12 16:00:10|22805.3|22793.3|22805.6|22793.6|22807.5|22795.5|22802.8|22790.8|0
1755014420000|2025-08-12 16:00:20|22808.8|22796.8|22811.3|22799.3|22813.2|22801.2|22808.8|22796.8|16
1755014430000|2025-08-12 16:00:30|22812.3|22800.3|22827.3|22815.3|22831|22819|22812.3|22800.3|51
1755014440000|2025-08-12 16:00:40|22828.2|22816.2|22838.5|22826.5|22838.5|22826.5|22828.2|22816.2|11
1755014450000|2025-08-12 16:00:50|22836.6|22824.6|22842.5|22830.5|22842.5|22830.5|22836|22824|25
1755014460000|2025-08-12 16:01:00|22845.7|22833.7|22853.8|22841.8|22857.3|22845.3|22845.7|22833.7|59
1755014470000|2025-08-12 16:01:10|22853.5|22841.5|22834.8|22822.8|22853.5|22841.5|22833.5|22821.5|35
1755014480000|2025-08-12 16:01:20|22837|22825|22830|22818|22838.8|22826.8|22830|22818|7
1755014490000|2025-08-12 16:01:30|22831|22819|22822.5|22810.5|22832.5|22820.5|22822.5|22810.5|11
1755014500000|2025-08-12 16:01:40|22820|22808|22816|22804|22823.2|22811.2|22816|22804|11
1755014510000|2025-08-12 16:01:50|22815|22803|22815|22803|22815|22803|22815|22803|1
1755014520000|2025-08-12 16:02:00|22813.1|22801.1|22807.8|22795.8|22813.1|22801.1|22807.8|22795.8|15
1755014530000|2025-08-12 16:02:10|22808.4|22796.4|22808.1|22796.1|22808.4|22796.4|22804.3|22792.3|5
1755014540000|2025-08-12 16:02:20|22806.8|22794.8|22807.8|22795.8|22807.8|22795.8|22806.8|22794.8|0
1755014550000|2025-08-12 16:02:30|22810|22798|22827.5|22815.5|22827.5|22815.5|22810|22798|5
1755014560000|2025-08-12 16:02:40|22828.8|22816.8|22827.5|22815.5|22828.8|22816.8|22827.5|22815.5|1
1755014570000|2025-08-12 16:02:50|22825.6|22813.6|22822.8|22810.8|22827.8|22815.8|22822.8|22810.8|3
1755014580000|2025-08-12 16:03:00|22825.6|22813.6|22829.8|22817.8|22829.8|22817.8|22825.6|22813.6|3
1755014590000|2025-08-12 16:03:10|22830|22818|22832.3|22820.3|22832.3|22820.3|22829.8|22817.8|3
1755014600000|2025-08-12 16:03:20|22831|22819|22828.5|22816.5|22831|22819|22827.5|22815.5|3
1755014610000|2025-08-12 16:03:30|22825.6|22813.6|22827.5|22815.5|22827.5|22815.5|22822.5|22810.5|2
1755014620000|2025-08-12 16:03:40|22831.3|22819.3|22832.5|22820.5|22832.5|22820.5|22829.8|22817.8|5
1755014630000|2025-08-12 16:03:50|22832.3|22820.3|22832.5|22820.5|22837.3|22825.3|22832.3|22820.3|8
1755014640000|2025-08-12 16:04:00|22833.8|22821.8|22834.8|22822.8|22834.8|22822.8|22832.3|22820.3|9
1755014650000|2025-08-12 16:04:10|22832.5|22820.5|22834.8|22822.8|22834.8|22822.8|22832.5|22820.5|3
1755014660000|2025-08-12 16:04:20|22835|22823|22844.8|22832.8|22844.8|22832.8|22834.1|22822.1|8
1755014670000|2025-08-12 16:04:30|22845.8|22833.8|22842.3|22830.3|22845.8|22833.8|22842.3|22830.3|2
1755014680000|2025-08-12 16:04:40|22844.2|22832.2|22842.5|22830.5|22844.5|22832.5|22842.3|22830.3|2
1755014690000|2025-08-12 16:04:50|22843.5|22831.5|22842|22830|22843.5|22831.5|22841|22829|1
1755014700000|2025-08-12 16:05:00|22842.3|22830.3|22838.3|22826.3|22842.3|22830.3|22834.8|22822.8|14
1755014710000|2025-08-12 16:05:10|22837.5|22825.5|22834.8|22822.8|22837.5|22825.5|22834.8|22822.8|2
1755014720000|2025-08-12 16:05:20|22833.8|22821.8|22833.5|22821.5|22833.8|22821.8|22832.3|22820.3|2
1755014730000|2025-08-12 16:05:30|22832.3|22820.3|22825.1|22813.1|22832.3|22820.3|22825.1|22813.1|3
1755014740000|2025-08-12 16:05:40|22824.8|22812.8|22825.1|22813.1|22826|22814|22824.8|22812.8|0
1755014750000|2025-08-12 16:05:50|22826|22814|22827|22815|22827|22815|22825.1|22813.1|1
1755014760000|2025-08-12 16:06:00|22826|22814|22826|22814|22826|22814|22826|22814|0
1755014770000|2025-08-12 16:06:10|22824.5|22812.5|22824.5|22812.5|22824.5|22812.5|22824.5|22812.5|0
1755014780000|2025-08-12 16:06:20|22821|22809|22821|22809|22821|22809|22821|22809|2
1755014790000|2025-08-12 16:06:30|22820.1|22808.1|22820.1|22808.1|22820.1|22808.1|22820.1|22808.1|3
1755014800000|2025-08-12 16:06:40|22819.8|22807.8|22821|22809|22821|22809|22817.3|22805.3|3
1755014810000|2025-08-12 16:06:50|22822|22810|22817.6|22805.6|22825.3|22813.3|22817.6|22805.6|4
1755014820000|2025-08-12 16:07:00|||||||||1
1755014830000|2025-08-12 16:07:10|22816.3|22804.3|22814.3|22802.3|22816.3|22804.3|22814.3|22802.3|4
1755014840000|2025-08-12 16:07:20|22815.6|22803.6|22815.6|22803.6|22815.6|22803.6|22815.6|22803.6|2
1755014850000|2025-08-12 16:07:30|22814.6|22802.6|22814.3|22802.3|22814.6|22802.6|22814.3|22802.3|0
1755014860000|2025-08-12 16:07:40|22808.1|22796.1|22811.3|22799.3|22812.6|22800.6|22808.1|22796.1|36
1755014870000|2025-08-12 16:07:50|22811|22799|22812.6|22800.6|22812.6|22800.6|22807.6|22795.6|4
1755014880000|2025-08-12 16:08:00|22814.1|22802.1|22817.3|22805.3|22817.3|22805.3|22814.1|22802.1|2
1755014890000|2025-08-12 16:08:10|22817.6|22805.6|22822.3|22810.3|22822.3|22810.3|22817.6|22805.6|1
1755014900000|2025-08-12 16:08:20|22823.5|22811.5|22823.5|22811.5|22823.5|22811.5|22823.5|22811.5|2
1755014910000|2025-08-12 16:08:30|22821.6|22809.6|22822.6|22810.6|22822.6|22810.6|22821.6|22809.6|1
1755014920000|2025-08-12 16:08:40|22824.8|22812.8|22822.6|22810.6|22824.8|22812.8|22822.6|22810.6|6
1755014930000|2025-08-12 16:08:50|22824.5|22812.5|22832.8|22820.8|22833.8|22821.8|22823.8|22811.8|6
1755014940000|2025-08-12 16:09:00|22834.8|22822.8|22841|22829|22842.3|22830.3|22834.8|22822.8|0
1755014950000|2025-08-12 16:09:10|22840.1|22828.1|22841.6|22829.6|22842.6|22830.6|22840.1|22828.1|5
1755014960000|2025-08-12 16:09:20|22842.6|22830.6|22842.6|22830.6|22842.6|22830.6|22842.6|22830.6|0
1755014970000|2025-08-12 16:09:30|22843.5|22831.5|22840.1|22828.1|22843.5|22831.5|22837.6|22825.6|7
1755014980000|2025-08-12 16:09:40|22838.8|22826.8|22839.8|22827.8|22839.8|22827.8|22838.8|22826.8|1
1755014990000|2025-08-12 16:09:50|22838.8|22826.8|22835.1|22823.1|22838.8|22826.8|22835.1|22823.1|6
1755015000000|2025-08-12 16:10:00|22835.8|22823.8|22837.3|22825.3|22837.3|22825.3|22835.8|22823.8|5
1755015010000|2025-08-12 16:10:10|22837.6|22825.6|22841|22829|22841|22829|22837.6|22825.6|22
1755015020000|2025-08-12 16:10:20|22842|22830|22847|22835|22847|22835|22842|22830|10
1755015030000|2025-08-12 16:10:30|22847.6|22835.6|22846.6|22834.6|22847.6|22835.6|22846.6|22834.6|4
1755015040000|2025-08-12 16:10:40|22846|22834|22857.6|22845.6|22859.8|22847.8|22846|22834|13
1755015050000|2025-08-12 16:10:50|22856.3|22844.3|22857.3|22845.3|22857.3|22845.3|22853.8|22841.8|5
1755015060000|2025-08-12 16:11:00|22857.6|22845.6|22869.8|22857.8|22871|22859|22857.6|22845.6|11
1755015070000|2025-08-12 16:11:10|22870.1|22858.1|22872.6|22860.6|22872.6|22860.6|22865.1|22853.1|8
1755015080000|2025-08-12 16:11:20|22870.1|22858.1|22871|22859|22873.5|22861.5|22868.5|22856.5|27
1755015090000|2025-08-12 16:11:30|22870.1|22858.1|22865.1|22853.1|22870.1|22858.1|22862.8|22850.8|11
1755015100000|2025-08-12 16:11:40|22870.6|22858.6|22872.8|22860.8|22872.8|22860.8|22870.6|22858.6|10
1755015110000|2025-08-12 16:11:50|22871.9|22859.9|22872.6|22860.6|22872.8|22860.8|22867.8|22855.8|1
1755015120000|2025-08-12 16:12:00|22872.8|22860.8|22871.3|22859.3|22872.8|22860.8|22869.1|22857.1|11
1755015130000|2025-08-12 16:12:10|22870.3|22858.3|22872.8|22860.8|22874.1|22862.1|22870.3|22858.3|10
1755015140000|2025-08-12 16:12:20|22867.8|22855.8|22865.6|22853.6|22867.8|22855.8|22865.6|22853.6|26
1755015150000|2025-08-12 16:12:30|22865.3|22853.3|22873.5|22861.5|22873.5|22861.5|22865.3|22853.3|16
1755015160000|2025-08-12 16:12:40|22872.6|22860.6|22873.8|22861.8|22873.8|22861.8|22872.3|22860.3|8
1755015170000|2025-08-12 16:12:50|22872.6|22860.6|22868.5|22856.5|22872.6|22860.6|22868.5|22856.5|7
1755015180000|2025-08-12 16:13:00|22870.1|22858.1|22877.6|22865.6|22877.6|22865.6|22868.5|22856.5|18
1755015190000|2025-08-12 16:13:10|22885.8|22873.8|22886.8|22874.8|22886.8|22874.8|22882|22870|6
1755015200000|2025-08-12 16:13:20|22896.2|22884.2|22910.7|22898.7|22910.7|22898.7|22896.2|22884.2|40
1755015210000|2025-08-12 16:13:30|22908.4|22896.4|22911.6|22899.6|22914.7|22899.6|22905.9|22893.9|12
1755015220000|2025-08-12 16:13:40|22911.9|22899.9|22905.9|22893.9|22914.7|22901.9|22905.9|22893.9|9
1755015230000|2025-08-12 16:13:50|22908.9|22896.9|22908.2|22896.2|22909.7|22897.7|22899.7|22887.7|24
1755015240000|2025-08-12 16:14:00|22907.9|22895.9|22910.4|22898.4|22910.4|22898.4|22903.7|22891.7|5
1755015250000|2025-08-12 16:14:10|22909.4|22897.4|22916.1|22904.1|22916.1|22904.1|22906.6|22894.6|41
1755015260000|2025-08-12 16:14:20|22912.4|22900.4|22911.4|22899.4|22912.4|22900.4|22910.1|22898.1|17
1755015270000|2025-08-12 16:14:30|22911.1|22899.1|22910.1|22898.1|22914.9|22902.9|22910.1|22898.1|5
1755015280000|2025-08-12 16:14:40|22909.1|22897.1|22906.9|22894.9|22910.1|22898.1|22906.4|22894.4|5
1755015290000|2025-08-12 16:14:50|22906.6|22894.6|22910.4|22898.4|22911.9|22899.9|22903.2|22891.2|7
1755015300000|2025-08-12 16:15:00|22911.4|22899.4|22913.9|22901.9|22916.1|22904.1|22911.4|22899.4|7
1755015310000|2025-08-12 16:15:10|22914.9|22902.9|22916.1|22904.1|22916.1|22904.1|22914.9|22902.9|2
1755015320000|2025-08-12 16:15:20|22912.9|22900.9|22912.4|22900.4|22914.9|22902.9|22910.1|22898.1|5
1755015330000|2025-08-12 16:15:30|22911.4|22899.4|22908.9|22896.9|22911.4|22899.4|22906.4|22894.4|6
1755015340000|2025-08-12 16:15:40|22910.4|22898.4|22910.7|22898.7|22910.7|22898.7|22907.7|22895.7|50
1755015350000|2025-08-12 16:15:50|22905.9|22893.9|22908.4|22896.4|22910.7|22898.7|22905.9|22893.9|23
1755015360000|2025-08-12 16:16:00|22910.4|22898.4|22912.9|22900.9|22912.9|22900.9|22910.4|22898.4|0
1755015370000|2025-08-12 16:16:10|22913.9|22901.9|22929.4|22917.4|22930.4|22918.4|22913.9|22901.9|12
1755015380000|2025-08-12 16:16:20|22930.7|22918.7|22918.2|22906.2|22931.6|22919.6|22917.9|22905.9|23
1755015390000|2025-08-12 16:16:30|22917.9|22905.9|22923.9|22911.9|22926.4|22914.4|22917.9|22905.9|5
1755015400000|2025-08-12 16:16:40|22924.1|22912.1|22937.9|22925.9|22942.6|22930.6|22924.1|22912.1|31
1755015410000|2025-08-12 16:16:50|22935.9|22923.9|22954.3|22942.3|22954.3|22942.3|22935.1|22923.1|19
1755015420000|2025-08-12 16:17:00|22954|22942|22952.1|22940.1|22955.8|22943.8|22949.9|22937.9|32
1755015430000|2025-08-12 16:17:10|22950.8|22938.8|22952.1|22940.1|22954.6|22942.6|22948.9|22936.9|21
1755015440000|2025-08-12 16:17:20|22950.8|22938.8|22957.1|22945.1|22959.6|22947.6|22950.8|22938.8|13
1755015450000|2025-08-12 16:17:30|22957.6|22945.6|22972.4|22960.4|22973.3|22961.3|22954.9|22942.9|45
1755015460000|2025-08-12 16:17:40|22972.1|22960.1|22976.8|22964.8|22979.6|22967.6|22969.9|22957.9|18
1755015470000|2025-08-12 16:17:50|22975.8|22963.8|22965.6|22953.6|22975.8|22963.8|22959.9|22947.9|17
1755015480000|2025-08-12 16:18:00|22964.6|22952.6|22956.8|22944.8|22971.8|22959.8|22951.1|22939.1|63
1755015490000|2025-08-12 16:18:10|22954.9|22942.9|22951.4|22939.4|22954.9|22942.9|22949.6|22937.6|14
1755015500000|2025-08-12 16:18:20|22951.9|22939.9|22960.1|22948.1|22960.4|22948.4|22951.9|22939.9|7
1755015510000|2025-08-12 16:18:30|22957.4|22945.4|22964.9|22952.9|22967.4|22955.4|22955.8|22943.8|7
1755015520000|2025-08-12 16:18:40|22963.9|22951.9|22970.8|22958.8|22971.8|22959.8|22963.6|22951.6|17
1755015530000|2025-08-12 16:18:50|22971.8|22959.8|22970.6|22958.6|22971.8|22959.8|22968.3|22956.3|24
1755015540000|2025-08-12 16:19:00|22972.8|22960.8|22987.1|22975.1|22991.8|22979.8|22972.8|22960.8|22
1755015550000|2025-08-12 16:19:10|22988.1|22976.1|22999|22987|22999|22987|22984.6|22972.6|48
1755015560000|2025-08-12 16:19:20|22997.8|22985.8|22997.1|22985.1|23003.8|22991.8|22995.6|22983.6|76
1755015570000|2025-08-12 16:19:30|22994.6|22982.6|22983.8|22971.8|22994.6|22982.6|22981.5|22969.5|22
1755015580000|2025-08-12 16:19:40|22985|22973|22986|22974|22986|22974|22981.5|22969.5|20
1755015590000|2025-08-12 16:19:50|22987|22975|22988.9|22976.9|22988.9|22976.9|22985.7|22973.7|30
1755015600000|2025-08-12 16:20:00|22987.7|22975.7|22990.9|22978.9|22990.9|22978.9|22987.7|22975.7|34
1755015610000|2025-08-12 16:20:10|22991.9|22979.9|22992.8|22980.8|22992.8|22980.8|22990.9|22978.9|23
1755015620000|2025-08-12 16:20:20|23002.1|22990.1|22991.9|22979.9|23002.1|22990.1|22991.9|22979.9|29
1755015630000|2025-08-12 16:20:30|22990.6|22978.6|22982.7|22970.7|22990.6|22978.6|22980.9|22968.9|12
1755015640000|2025-08-12 16:20:40|22977.8|22965.8|22977.1|22965.1|22987.1|22975.1|22974.6|22962.6|20
1755015650000|2025-08-12 16:20:50|22975.9|22963.9|22974.9|22962.9|22975.9|22963.9|22974.9|22962.9|10
1755015660000|2025-08-12 16:21:00|22980.2|22968.2|22985.2|22973.2|22988|22976|22975.5|22963.5|19
1755015670000|2025-08-12 16:21:10|22985.5|22973.5|22993|22981|22993|22981|22985.5|22973.5|5
1755015680000|2025-08-12 16:21:20|23000.2|22988.2|22998|22986|23003.9|22991.9|22998|22986|5
1755015690000|2025-08-12 16:21:30|22997|22985|22988.9|22976.9|22998|22986|22986.4|22974.4|21
1755015700000|2025-08-12 16:21:40|22989.2|22977.2|22999.2|22987.2|23001.7|22989.7|22988|22976|18
1755015710000|2025-08-12 16:21:50|22999.5|22987.5|23003|22991|23003|22991|22999.5|22987.5|3
1755015720000|2025-08-12 16:22:00|23002.7|22990.7|23009.6|22997.6|23009.6|22997.6|22998|22986|35
1755015730000|2025-08-12 16:22:10|23013.1|23001.1|23009.6|22997.6|23013.1|23001.1|23008.2|22996.2|12
1755015740000|2025-08-12 16:22:20|23009.9|22997.9|23000.9|22988.9|23009.9|22997.9|22999.9|22987.9|6
1755015750000|2025-08-12 16:22:30|23002.1|22990.1|23004.9|22992.9|23004.9|22992.9|22998.9|22986.9|3
1755015760000|2025-08-12 16:22:40|23005.9|22993.9|23009.6|22997.6|23009.9|22997.9|23005.9|22993.9|26
1755015770000|2025-08-12 16:22:50|23011.2|22999.2|23009.9|22997.9|23012.1|23000.1|23004.6|22992.6|6
1755015780000|2025-08-12 16:23:00|23009.6|22997.6|23012.4|23000.4|23014.4|23002.4|23009.6|22997.6|19
1755015790000|2025-08-12 16:23:10|23013|23001|23014.4|23002.4|23017.7|23005.7|23013|23001|13
1755015800000|2025-08-12 16:23:20|23017.9|23005.9|23014.4|23002.4|23019.5|23007.5|23014.4|23002.4|43
1755015810000|2025-08-12 16:23:30|23009.4|22997.4|23009.4|22997.4|23012.1|23000.1|23009.4|22997.4|21
1755015820000|2025-08-12 16:23:40|23007.4|22995.4|22990.6|22978.6|23007.4|22995.4|22990.6|22978.6|15
1755015830000|2025-08-12 16:23:50|22991.6|22979.6|22987.4|22975.4|22991.6|22979.6|22973.7|22961.7|28
1755015840000|2025-08-12 16:24:00|22986.2|22974.2|22982.1|22970.1|22987.1|22975.1|22980.2|22968.2|19
1755015850000|2025-08-12 16:24:10|22977.7|22965.7|22984.6|22972.6|22986.4|22974.4|22974.9|22962.9|5
1755015860000|2025-08-12 16:24:20|22984.9|22972.9|22989.4|22977.4|22991.6|22979.6|22984.9|22972.9|7
1755015870000|2025-08-12 16:24:30|22989.1|22977.1|22989.4|22977.4|22991.6|22979.6|22989.1|22977.1|3
1755015880000|2025-08-12 16:24:40|22989.1|22977.1|22989.4|22977.4|22990.4|22978.4|22989.1|22977.1|2
1755015890000|2025-08-12 16:24:50|22990.4|22978.4|22994.8|22982.8|22994.8|22982.8|22990.4|22978.4|26
1755015900000|2025-08-12 16:25:00|22995.8|22983.8|22990.1|22978.1|22995.8|22983.8|22988.1|22976.1|27
1755015910000|2025-08-12 16:25:10|22989.1|22977.1|22980.9|22968.9|22989.1|22977.1|22980.9|22968.9|6
1755015920000|2025-08-12 16:25:20|22980.6|22968.6|22987.2|22975.2|22987.2|22975.2|22980.6|22968.6|6
1755015930000|2025-08-12 16:25:30|22984.9|22972.9|22987.2|22975.2|22987.2|22975.2|22984.9|22972.9|5
1755015940000|2025-08-12 16:25:40|22985.9|22973.9|22979.9|22967.9|22985.9|22973.9|22978.9|22966.9|8
1755015950000|2025-08-12 16:25:50|22980.2|22968.2|22977.2|22965.2|22980.2|22968.2|22976.2|22964.2|1
1755015960000|2025-08-12 16:26:00|22977.4|22965.4|22977.4|22965.4|22977.4|22965.4|22977.4|22965.4|1
1755015970000|2025-08-12 16:26:10|22976.9|22964.9|22964.7|22952.7|22976.9|22964.9|22964.7|22952.7|22
1755015980000|2025-08-12 16:26:20|22963.7|22951.7|22951.9|22939.9|22963.7|22951.7|22947.2|22935.2|19
1755015990000|2025-08-12 16:26:30|22949.9|22937.9|22952.2|22940.2|22952.2|22940.2|22941.9|22929.9|34
1755016000000|2025-08-12 16:26:40|22953.1|22941.1|22960.9|22948.9|22964.1|22952.1|22953.1|22941.1|12
1755016010000|2025-08-12 16:26:50|22955.2|22943.2|22950.2|22938.2|22955.2|22943.2|22950.2|22938.2|10
1755016020000|2025-08-12 16:27:00|22944.9|22932.9|22947.4|22935.4|22950.9|22938.9|22944.9|22932.9|12
1755016030000|2025-08-12 16:27:10|22946.4|22934.4|22954.9|22942.9|22954.9|22942.9|22944.9|22932.9|17
1755016040000|2025-08-12 16:27:20|22954.7|22942.7|22954.4|22942.4|22955.6|22943.6|22951.9|22939.9|7
1755016050000|2025-08-12 16:27:30|22953.4|22941.4|22949.4|22937.4|22953.4|22941.4|22949.4|22937.4|1
1755016060000|2025-08-12 16:27:40|22950.4|22938.4|22954.7|22942.7|22955.6|22943.6|22950.4|22938.4|9
1755016070000|2025-08-12 16:27:50|22954.4|22942.4|22959.4|22947.4|22959.4|22947.4|22954.1|22942.1|1
1755016080000|2025-08-12 16:28:00|22960.4|22948.4|22959|22947|22960.9|22948.9|22959|22947|2
1755016090000|2025-08-12 16:28:10|22954.9|22942.9|22949|22937|22959|22947|22949|22937|17
1755016100000|2025-08-12 16:28:20|22950.9|22938.9|22950.7|22938.7|22950.9|22938.9|22947.7|22935.7|10
1755016110000|2025-08-12 16:28:30|22954.9|22942.9|22956.7|22944.7|22958|22946|22954|22942|9
1755016120000|2025-08-12 16:28:40|22955.7|22943.7|22946.3|22934.3|22955.7|22943.7|22946.3|22934.3|2
1755016130000|2025-08-12 16:28:50|22945.7|22933.7|22946|22934|22946|22934|22942.3|22930.3|16
1755016140000|2025-08-12 16:29:00|22950.7|22938.7|22949.1|22937.1|22950.7|22938.7|22948.5|22936.5|8
1755016150000|2025-08-12 16:29:10|22948.8|22936.8|22943.5|22931.5|22949.1|22937.1|22942.5|22930.5|14
1755016160000|2025-08-12 16:29:20|22942.5|22930.5|22953.5|22941.5|22953.5|22941.5|22942.5|22930.5|4
1755016170000|2025-08-12 16:29:30|22956.5|22944.5|22958.5|22946.5|22958.5|22946.5|22956|22944|24
1755016180000|2025-08-12 16:29:40|22958.2|22946.2|22965.7|22953.7|22971.7|22959.7|22958.2|22946.2|24
1755016190000|2025-08-12 16:29:50|22965.5|22953.5|22968.2|22956.2|22968.2|22956.2|22963|22951|14
1755016200000|2025-08-12 16:30:00|22969.5|22957.5|22966|22954|22970.7|22958.7|22963.5|22951.5|6
1755016210000|2025-08-12 16:30:10|22965.8|22953.8|22958.5|22946.5|22966|22954|22958.5|22946.5|11
1755016220000|2025-08-12 16:30:20|22958.3|22946.3|22963.3|22951.3|22963.3|22951.3|22958.3|22946.3|10
1755016230000|2025-08-12 16:30:30|22957.3|22945.3|22954.8|22942.8|22957.3|22945.3|22954.8|22942.8|10
1755016240000|2025-08-12 16:30:40|||||||||1
1755016250000|2025-08-12 16:30:50|22948.8|22936.8|22951.5|22939.5|22951.5|22939.5|22947.3|22935.3|7
1755016260000|2025-08-12 16:31:00|22952.3|22940.3|22958.3|22946.3|22958.3|22946.3|22948.3|22936.3|6
1755016270000|2025-08-12 16:31:10|22964.8|22952.8|22978.3|22966.3|22978.3|22966.3|22964.8|22952.8|29
1755016280000|2025-08-12 16:31:20|22980.2|22968.2|22985.8|22973.8|22985.8|22973.8|22980.2|22968.2|8
1755016290000|2025-08-12 16:31:30|22984.8|22972.8|22987.7|22975.7|22987.7|22975.7|22980.8|22968.8|26
1755016300000|2025-08-12 16:31:40|22989|22977|22980.8|22968.8|22989|22977|22980.8|22968.8|5
1755016310000|2025-08-12 16:31:50|22982.2|22970.2|22980.5|22968.5|22982.7|22970.7|22979.8|22967.8|7
1755016320000|2025-08-12 16:32:00|22978.5|22966.5|22974.2|22962.2|22984.7|22972.7|22974.2|22962.2|10
1755016330000|2025-08-12 16:32:10|22973.3|22961.3|22978.3|22966.3|22980.2|22968.2|22973.3|22961.3|4
1755016340000|2025-08-12 16:32:20|22978|22966|22980.5|22968.5|22980.5|22968.5|22978|22966|0
1755016350000|2025-08-12 16:32:30|22978.3|22966.3|22980.8|22968.8|22981.7|22969.7|22978.3|22966.3|6
1755016360000|2025-08-12 16:32:40|22979.5|22967.5|22973.3|22961.3|22980.8|22968.8|22973|22961|14
1755016370000|2025-08-12 16:32:50|22973|22961|22985.8|22973.8|22985.8|22973.8|22973|22961|11
1755016380000|2025-08-12 16:33:00|22985.5|22973.5|22989.9|22977.9|22989.9|22977.9|22985.2|22973.2|11
1755016390000|2025-08-12 16:33:10|22989|22977|22981.7|22969.7|22989|22977|22980.5|22968.5|7
1755016400000|2025-08-12 16:33:20|22983|22971|22985.2|22973.2|22985.2|22973.2|22981|22969|2
1755016410000|2025-08-12 16:33:30|22979.7|22967.7|22972.7|22960.7|22979.7|22967.7|22972.7|22960.7|11
1755016420000|2025-08-12 16:33:40|22972.2|22960.2|22977.2|22965.2|22977.2|22965.2|22972.2|22960.2|16
1755016430000|2025-08-12 16:33:50|22976.2|22964.2|22982.4|22970.4|22985.9|22973.9|22976.2|22964.2|10
1755016440000|2025-08-12 16:34:00|22979.9|22967.9|22982.4|22970.4|22983.7|22971.7|22979.9|22967.9|14
1755016450000|2025-08-12 16:34:10|22983.4|22971.4|22984.7|22972.7|22984.7|22972.7|22983.4|22971.4|1
1755016460000|2025-08-12 16:34:20|||||||||1
1755016470000|2025-08-12 16:34:30|22982.4|22970.4|22982.4|22970.4|22987.2|22975.2|22982.4|22970.4|14
1755016480000|2025-08-12 16:34:40|22982.2|22970.2|22982.4|22970.4|22983.4|22971.4|22982.2|22970.2|4
1755016490000|2025-08-12 16:34:50|22981.2|22969.2|22979.1|22967.1|22984.1|22972.1|22978.1|22966.1|25
1755016500000|2025-08-12 16:35:00|22980.1|22968.1|22984.1|22972.1|22984.4|22972.4|22979.4|22967.4|5
1755016510000|2025-08-12 16:35:10|22979.9|22967.9|22978.7|22966.7|22979.9|22967.9|22978.7|22966.7|5
1755016520000|2025-08-12 16:35:20|22973.7|22961.7|22977.7|22965.7|22977.7|22965.7|22967.4|22955.4|66
1755016530000|2025-08-12 16:35:30|22977.2|22965.2|22972.2|22960.2|22977.4|22965.4|22972.2|22960.2|11
1755016540000|2025-08-12 16:35:40|22976.9|22964.9|22976.9|22964.9|22976.9|22964.9|22976.9|22964.9|6
1755016550000|2025-08-12 16:35:50|22977.2|22965.2|22977.4|22965.4|22978.4|22966.4|22977.2|22965.2|4
1755016560000|2025-08-12 16:36:00|22974.7|22962.7|22983.7|22971.7|22983.7|22971.7|22974.7|22962.7|8
1755016570000|2025-08-12 16:36:10|22985.7|22973.7|22987.2|22975.2|22987.4|22975.4|22985.7|22973.7|11
1755016580000|2025-08-12 16:36:20|22984.7|22972.7|22988.7|22976.7|22988.7|22976.7|22984.7|22972.7|17
1755016590000|2025-08-12 16:36:30|22989.7|22977.7|22991.9|22979.9|22992.9|22980.9|22989.7|22977.7|20
1755016600000|2025-08-12 16:36:40|22992.9|22980.9|23003.2|22991.2|23005.4|22993.4|22991.6|22979.6|11
1755016610000|2025-08-12 16:36:50|23004.1|22992.1|23001.9|22989.9|23004.4|22992.4|23001.9|22989.9|2
1755016620000|2025-08-12 16:37:00|22999.7|22987.7|22997.2|22985.2|22999.7|22987.7|22997.2|22985.2|2
1755016630000|2025-08-12 16:37:10|22995.9|22983.9|22990.9|22978.9|22995.9|22983.9|22989.9|22977.9|4
1755016640000|2025-08-12 16:37:20|22990.7|22978.7|22996.6|22984.6|22996.6|22984.6|22990.7|22978.7|6
1755016650000|2025-08-12 16:37:30|22996.9|22984.9|22999.4|22987.4|22999.4|22987.4|22995.7|22983.7|4
1755016660000|2025-08-12 16:37:40|23000.4|22988.4|23005.7|22993.7|23006.6|22994.6|23000.4|22988.4|3
1755016670000|2025-08-12 16:37:50|23006.6|22994.6|23005.7|22993.7|23006.6|22994.6|23005.7|22993.7|0
1755016680000|2025-08-12 16:38:00|23002.7|22990.7|23001.9|22989.9|23006.6|22994.6|23001.9|22989.9|9
1755016690000|2025-08-12 16:38:10|23001.6|22989.6|22991.6|22979.6|23001.6|22989.6|22989.7|22977.7|17
1755016700000|2025-08-12 16:38:20|22989.7|22977.7|22984.4|22972.4|22989.7|22977.7|22984.4|22972.4|6
1755016710000|2025-08-12 16:38:30|22982.2|22970.2|22982.2|22970.2|22982.2|22970.2|22982.2|22970.2|0
1755016720000|2025-08-12 16:38:40|22986.6|22974.6|22989.1|22977.1|22989.1|22977.1|22986.6|22974.6|2
1755016730000|2025-08-12 16:38:50|22987.2|22975.2|22982.2|22970.2|22987.2|22975.2|22982.2|22970.2|3
1755016740000|2025-08-12 16:39:00|22981.9|22969.9|22984.4|22972.4|22984.4|22972.4|22980.7|22968.7|7
1755016750000|2025-08-12 16:39:10|22986.6|22974.6|22986.6|22974.6|22986.6|22974.6|22986.6|22974.6|0
1755016760000|2025-08-12 16:39:20|22987.2|22975.2|22989.1|22977.1|22989.1|22977.1|22987.2|22975.2|1
1755016770000|2025-08-12 16:39:30|22987.2|22975.2|22987.2|22975.2|22989.4|22977.4|22986.9|22974.9|5
1755016780000|2025-08-12 16:39:40|22985.7|22973.7|22976.9|22964.9|22985.7|22973.7|22976.9|22964.9|8
1755016800000|2025-08-12 16:40:00|22978.2|22966.2|22981.9|22969.9|22985.7|22973.7|22978.2|22966.2|7
1755016820000|2025-08-12 16:40:20|22976.6|22964.6|22976.6|22964.6|22976.9|22964.9|22974.4|22962.4|13
1755016830000|2025-08-12 16:40:30|22975.7|22963.7|22984.4|22972.4|22984.4|22972.4|22975.7|22963.7|1
1755016840000|2025-08-12 16:40:40|22984.1|22972.1|22984.1|22972.1|22984.1|22972.1|22984.1|22972.1|2
1755016850000|2025-08-12 16:40:50|||||||||3
1755016860000|2025-08-12 16:41:00|22984.4|22972.4|22989.4|22977.4|22990|22978|22984.4|22972.4|9
1755016870000|2025-08-12 16:41:10|22988.4|22976.4|22986.9|22974.9|22989.7|22977.7|22986.9|22974.9|6
1755016880000|2025-08-12 16:41:20|22987.9|22975.9|22989.4|22977.4|22989.4|22977.4|22986.9|22974.9|1
1755016890000|2025-08-12 16:41:30|22988.4|22976.4|22989.7|22977.7|22991.6|22979.6|22986.9|22974.9|12
1755016900000|2025-08-12 16:41:40|22990.7|22978.7|22987.2|22975.2|22992.2|22980.2|22987.2|22975.2|4
1755016910000|2025-08-12 16:41:50|22986.2|22974.2|22986.9|22974.9|22986.9|22974.9|22986.2|22974.2|0
1755016920000|2025-08-12 16:42:00|22986.6|22974.6|22984.4|22972.4|22987.2|22975.2|22984.1|22972.1|4
1755016930000|2025-08-12 16:42:10|22986.9|22974.9|22991.9|22979.9|22991.9|22979.9|22986.9|22974.9|4
1755016940000|2025-08-12 16:42:20|22993.2|22981.2|22991.9|22979.9|22993.2|22981.2|22991.9|22979.9|3
1755016950000|2025-08-12 16:42:30|22989.4|22977.4|22981.9|22969.9|22989.4|22977.4|22981.9|22969.9|3
1755016960000|2025-08-12 16:42:40|22984.1|22972.1|22984.4|22972.4|22984.4|22972.4|22984.1|22972.1|14
1755016970000|2025-08-12 16:42:50|22983.4|22971.4|22984.4|22972.4|22986.9|22974.9|22983.4|22971.4|3
1755016980000|2025-08-12 16:43:00|22983.2|22971.2|22986.6|22974.6|22991.4|22979.4|22981.6|22969.6|11
1755016990000|2025-08-12 16:43:10|22987.6|22975.6|22988.9|22976.9|22988.9|22976.9|22986.6|22974.6|1
1755017000000|2025-08-12 16:43:20|22989.1|22977.1|22993.3|22981.3|22993.3|22981.3|22988.9|22976.9|15
1755017010000|2025-08-12 16:43:30|22993.9|22981.9|22993.9|22981.9|22993.9|22981.9|22993.9|22981.9|0
1755017020000|2025-08-12 16:43:40|22992.6|22980.6|23004.1|22992.1|23004.1|22992.1|22991.6|22979.6|18
1755017030000|2025-08-12 16:43:50|22994.4|22982.4|22991.9|22979.9|22996.9|22984.9|22991.9|22979.9|9
1755017040000|2025-08-12 16:44:00|22989.4|22977.4|22979.7|22967.7|22989.4|22977.4|22978.2|22966.2|17
1755017050000|2025-08-12 16:44:10|22979.4|22967.4|22979.4|22967.4|22979.4|22967.4|22979.4|22967.4|1
1755017060000|2025-08-12 16:44:20|22978.2|22966.2|22981.6|22969.6|22981.6|22969.6|22978.2|22966.2|3
1755017070000|2025-08-12 16:44:30|22979.4|22967.4|22979.4|22967.4|22979.4|22967.4|22979.4|22967.4|2
1755017080000|2025-08-12 16:44:40|22974.4|22962.4|22981.9|22969.9|22981.9|22969.9|22973.7|22961.7|9
1755017090000|2025-08-12 16:44:50|22983.2|22971.2|22982.2|22970.2|22985|22973|22982.2|22970.2|3
1755017100000|2025-08-12 16:45:00|22983.2|22971.2|22984.7|22972.7|22990.7|22978.7|22983.2|22971.2|6
1755017110000|2025-08-12 16:45:10|22983.4|22971.4|22986.6|22974.6|22986.6|22974.6|22983.4|22971.4|11
1755017120000|2025-08-12 16:45:20|22986.9|22974.9|22985.9|22973.9|22987.2|22975.2|22985.9|22973.9|8
1755017130000|2025-08-12 16:45:30|22986.9|22974.9|22989.7|22977.7|22992.2|22980.2|22986.2|22974.2|9
1755017140000|2025-08-12 16:45:40|22987.7|22975.7|22989.4|22977.4|22995.7|22983.7|22986.6|22974.6|5
1755017150000|2025-08-12 16:45:50|22989.7|22977.7|22994.4|22982.4|22995.1|22983.1|22989.7|22977.7|2
1755017160000|2025-08-12 16:46:00|22993.9|22981.9|22991.9|22979.9|22993.9|22981.9|22990.9|22978.9|1
1755017170000|2025-08-12 16:46:10|22990.9|22978.9|22982.2|22970.2|22990.9|22978.9|22982.2|22970.2|6
1755017180000|2025-08-12 16:46:20|22980|22968|22981.2|22969.2|22982.2|22970.2|22980|22968|2
1755017190000|2025-08-12 16:46:30|22981.5|22969.5|22988.7|22976.7|22988.7|22976.7|22981.5|22969.5|9
1755017200000|2025-08-12 16:46:40|22987.2|22975.2|22988.4|22976.4|22988.4|22976.4|22987.2|22975.2|2
1755017210000|2025-08-12 16:46:50|22985.5|22973.5|22987.2|22975.2|22987.2|22975.2|22985.5|22973.5|5
1755017220000|2025-08-12 16:47:00|22986.6|22974.6|22985.7|22973.7|22986.6|22974.6|22985.7|22973.7|1
1755017230000|2025-08-12 16:47:10|22989.7|22977.7|22989.7|22977.7|22989.7|22977.7|22989.7|22977.7|4
1755017240000|2025-08-12 16:47:20|22990.7|22978.7|22990|22978|22992.2|22980.2|22990|22978|4
1755017250000|2025-08-12 16:47:30|22989.7|22977.7|22992.2|22980.2|22992.9|22980.9|22989.7|22977.7|2
1755017260000|2025-08-12 16:47:40|22990.2|22978.2|22995|22983|22995|22983|22990.2|22978.2|4
1755017270000|2025-08-12 16:47:50|22996.9|22984.9|22997.2|22985.2|22997.2|22985.2|22996.9|22984.9|0
1755017280000|2025-08-12 16:48:00|22996.2|22984.2|23004.7|22992.7|23004.7|22992.7|22996.2|22984.2|6
1755017290000|2025-08-12 16:48:10|23003.7|22991.7|23000|22988|23004.7|22992.7|23000|22988|5
1755017300000|2025-08-12 16:48:20|22999.7|22987.7|23002.7|22990.7|23006.2|22994.2|22999.7|22987.7|2
1755017310000|2025-08-12 16:48:30|23000|22988|22995.2|22983.2|23000|22988|22995.2|22983.2|3
1755017320000|2025-08-12 16:48:40|22993.7|22981.7|23002.5|22990.5|23002.5|22990.5|22993.7|22981.7|4
1755017330000|2025-08-12 16:48:50|22998.7|22986.7|22997.7|22985.7|22998.7|22986.7|22997.7|22985.7|4
1755017340000|2025-08-12 16:49:00|22998.7|22986.7|23004.7|22992.7|23004.7|22992.7|22998.7|22986.7|4
1755017350000|2025-08-12 16:49:10|23004|22992|23002.2|22990.2|23005.2|22993.2|23002.2|22990.2|4
1755017360000|2025-08-12 16:49:20|23002.5|22990.5|23005|22993|23005|22993|23002.5|22990.5|0
1755017370000|2025-08-12 16:49:30|23003.7|22991.7|23005.2|22993.2|23006.2|22994.2|23003.7|22991.7|3
1755017380000|2025-08-12 16:49:40|23004.7|22992.7|22997.7|22985.7|23004.7|22992.7|22997.7|22985.7|1
1755017390000|2025-08-12 16:49:50|22998.7|22986.7|23008|22996|23010.5|22998.5|22995.2|22983.2|40
1755017400000|2025-08-12 16:50:00|23009|22997|23002.7|22990.7|23009.3|22997.3|23002.7|22990.7|8
1755017410000|2025-08-12 16:50:10|23001.8|22989.8|22997.7|22985.7|23001.8|22989.8|22993.3|22981.3|15
1755017420000|2025-08-12 16:50:20|23002.7|22990.7|23002.7|22990.7|23002.7|22990.7|23000.5|22988.5|2
1755017430000|2025-08-12 16:50:30|22999.5|22987.5|23000.2|22988.2|23002.7|22990.7|22999.5|22987.5|4
1755017440000|2025-08-12 16:50:40|23000.5|22988.5|23002.5|22990.5|23002.7|22990.7|23000.5|22988.5|0
1755017450000|2025-08-12 16:50:50|23001.8|22989.8|23001.8|22989.8|23003|22991|23000.8|22988.8|0
1755017460000|2025-08-12 16:51:00|23002.7|22990.7|23004|22992|23007.7|22995.7|23002.7|22990.7|1
1755017470000|2025-08-12 16:51:10|23004.3|22992.3|23008|22996|23008|22996|23004.3|22992.3|4
1755017480000|2025-08-12 16:51:20|23007.7|22995.7|23007.7|22995.7|23008|22996|23007.7|22995.7|1
1755017490000|2025-08-12 16:51:30|23000.5|22988.5|23000.5|22988.5|23002.7|22990.7|22999.3|22987.3|6
1755017500000|2025-08-12 16:51:40|23000.2|22988.2|23010.5|22998.5|23010.5|22998.5|22996.8|22984.8|32
1755017510000|2025-08-12 16:51:50|23008.6|22996.6|23016.3|23004.3|23017.3|23005.3|23007|22995|18
1755017520000|2025-08-12 16:52:00|23018|23006|23023.3|23011.3|23033.8|23021.8|23018|23006|23
1755017530000|2025-08-12 16:52:10|23018.3|23006.3|23024.3|23012.3|23024.3|23012.3|23015.5|23003.5|19
1755017540000|2025-08-12 16:52:20|23020.8|23008.8|23022.7|23010.7|23023.3|23011.3|23018.6|23006.6|15
1755017550000|2025-08-12 16:52:30|23020.5|23008.5|23025.8|23013.8|23027.8|23015.8|23020.5|23008.5|2
1755017560000|2025-08-12 16:52:40|23023.6|23011.6|23033.3|23021.3|23034.5|23022.5|23023.3|23011.3|11
1755017570000|2025-08-12 16:52:50|23032.3|23020.3|23032.8|23020.8|23037.8|23025.8|23031.8|23019.8|55
1755017580000|2025-08-12 16:53:00|23030.8|23018.8|23032.8|23020.8|23032.8|23020.8|23030.3|23018.3|9
1755017590000|2025-08-12 16:53:10|23035.3|23023.3|23022.8|23010.8|23035.3|23023.3|23022.8|23010.8|6
1755017600000|2025-08-12 16:53:20|23023|23011|23020.3|23008.3|23023|23011|23017.5|23005.5|7
1755017610000|2025-08-12 16:53:30|23019.3|23007.3|23021.8|23009.8|23026.5|23014.5|23019.3|23007.3|12
1755017620000|2025-08-12 16:53:40|23023.3|23011.3|23025.3|23013.3|23025.3|23013.3|23022.8|23010.8|1
1755017630000|2025-08-12 16:53:50|23025|23013|23019.3|23007.3|23025|23013|23019.3|23007.3|1
1755017640000|2025-08-12 16:54:00|23019|23007|23016.2|23004.2|23019|23007|23015.3|23003.3|11
1755017650000|2025-08-12 16:54:10|23015.3|23003.3|23005.3|22993.3|23015.3|23003.3|23004.3|22992.3|7
1755017660000|2025-08-12 16:54:20|23004.3|22992.3|23020.5|23008.5|23020.5|23008.5|23000.3|22988.3|13
1755017670000|2025-08-12 16:54:30|23019.7|23007.7|23025.3|23013.3|23025.3|23013.3|23015.8|23003.8|11
1755017680000|2025-08-12 16:54:40|23025|23013|23023.3|23011.3|23025.3|23013.3|23021.8|23009.8|3
1755017690000|2025-08-12 16:54:50|23026.8|23014.8|23027.8|23015.8|23027.8|23015.8|23025.8|23013.8|2
1755017700000|2025-08-12 16:55:00|23025.8|23013.8|23020.5|23008.5|23027.8|23015.8|23020.3|23008.3|5
1755017710000|2025-08-12 16:55:10|23020.3|23008.3|23020.3|23008.3|23020.3|23008.3|23020.3|23008.3|0
1755017720000|2025-08-12 16:55:20|23018|23006|23024.3|23012.3|23025.3|23013.3|23016.8|23004.8|22
1755017730000|2025-08-12 16:55:30|23023|23011|23027.8|23015.8|23030.5|23018.5|23022.8|23010.8|8
1755017740000|2025-08-12 16:55:40|23027.1|23015.1|23024.6|23012.6|23030.8|23018.8|23023.3|23011.3|9
1755017750000|2025-08-12 16:55:50|23023.6|23011.6|23018|23006|23023.6|23011.6|23016.3|23004.3|4
1755017760000|2025-08-12 16:56:00|23017.8|23005.8|23000.8|22988.8|23017.8|23005.8|23000.8|22988.8|15
1755017770000|2025-08-12 16:56:10|23001.1|22989.1|23005.8|22993.8|23005.8|22993.8|22998.3|22986.3|5
1755017780000|2025-08-12 16:56:20|23007.3|22995.3|22990.5|22978.5|23010.3|22998.3|22990.5|22978.5|24
1755017790000|2025-08-12 16:56:30|22995.3|22983.3|22995.3|22983.3|22998.7|22986.7|22995.3|22983.3|3
1755017800000|2025-08-12 16:56:40|22989.3|22977.3|22985.5|22973.5|22989.3|22977.3|22982.8|22970.8|9
1755017810000|2025-08-12 16:56:50|22986.5|22974.5|22977.8|22965.8|22990.3|22978.3|22977.8|22965.8|30
1755017820000|2025-08-12 16:57:00|22973|22961|22935.3|22923.3|22975.3|22963.3|22934.3|22922.3|62
1755017830000|2025-08-12 16:57:10|22937.2|22925.2|22939.3|22927.3|22939.3|22927.3|22927.8|22915.8|35
1755017840000|2025-08-12 16:57:20|22941.5|22929.5|22952.8|22940.8|22952.8|22940.8|22940.5|22928.5|33
1755017850000|2025-08-12 16:57:30|22953|22941|22952.8|22940.8|22954.3|22942.3|22951.8|22939.8|5
1755017860000|2025-08-12 16:57:40|22953|22941|22963|22951|22964.3|22952.3|22953|22941|1
1755017870000|2025-08-12 16:57:50|22964|22952|22967.8|22955.8|22968.3|22956.3|22963|22951|3
1755017880000|2025-08-12 16:58:00|22969.3|22957.3|22975.3|22963.3|22975.3|22963.3|22969.3|22957.3|11
1755017890000|2025-08-12 16:58:10|22974|22962|23006|22994|23006|22994|22969|22957|27
1755017900000|2025-08-12 16:58:20|23005|22993|23008.5|22996.5|23016|23004|23004.7|22992.7|27
1755017910000|2025-08-12 16:58:30|23008.2|22996.2|23017.9|23005.9|23018.2|23006.2|23004.4|22990.9|23
1755017920000|2025-08-12 16:58:40|||||||||1
1755017930000|2025-08-12 16:58:50|23016.9|23004.9|23022.9|23010.9|23023.9|23011.9|23014.2|23002.2|14
1755017940000|2025-08-12 16:59:00|23020.4|23008.4|23018.5|23006.5|23020.4|23008.4|23018.5|23006.5|7
1755017950000|2025-08-12 16:59:10|23017.2|23005.2|23011|22999|23017.2|23005.2|23011|22999|16
1755017960000|2025-08-12 16:59:20|23009|22997|22995.3|22983.3|23013.7|23001.7|22995.3|22983.3|15
1755017970000|2025-08-12 16:59:30|22994|22982|23014.4|23002.4|23014.7|23002.7|22993.6|22981.6|18
1755017980000|2025-08-12 16:59:40|23013.5|23001.5|23004.2|22992.2|23013.5|23001.5|23004.2|22992.2|5
1755017990000|2025-08-12 16:59:50|23003.2|22991.2|23002.9|22990.9|23004.2|22992.2|22999.7|22987.7|4
1755018000000|2025-08-12 17:00:00|23001|22989|22982.8|22970.8|23002.9|22990.9|22981.5|22969.5|20
1755018010000|2025-08-12 17:00:10|22980.8|22968.8|22985|22973|22985|22973|22980.8|22968.8|7
1755018020000|2025-08-12 17:00:20|22984.7|22972.7|22977.2|22965.2|22984.7|22972.7|22976.5|22964.5|2
1755018030000|2025-08-12 17:00:30|22976.2|22964.2|22977.2|22965.2|22977.5|22965.5|22972.5|22960.5|9
1755018040000|2025-08-12 17:00:40|22984.7|22972.7|22976.9|22964.9|22986.9|22974.9|22976.9|22964.9|14
1755018050000|2025-08-12 17:00:50|22981.9|22969.9|22981.9|22969.9|22981.9|22969.9|22981.9|22969.9|1
1755018060000|2025-08-12 17:01:00|22982.2|22970.2|22977.2|22965.2|22983.2|22971.2|22977.2|22965.2|3
1755018070000|2025-08-12 17:01:10|22976.9|22964.9|22972.2|22960.2|22976.9|22964.9|22972.2|22960.2|3
1755018080000|2025-08-12 17:01:20|22971.7|22959.7|22971.9|22959.9|22972.9|22960.9|22971.7|22959.7|2
1755018090000|2025-08-12 17:01:30|22971|22959|22967.2|22955.2|22971|22959|22967.2|22955.2|0
1755018100000|2025-08-12 17:01:40|22969.2|22957.2|22978.2|22966.2|22978.2|22966.2|22969.2|22957.2|5
1755018110000|2025-08-12 17:01:50|22975.7|22963.7|22972.2|22960.2|22976.7|22964.7|22969.5|22957.5|5
1755018120000|2025-08-12 17:02:00|22969.7|22957.7|22962.9|22950.9|22972|22960|22962.9|22950.9|7
1755018130000|2025-08-12 17:02:10|22963.9|22951.9|22962|22950|22964.5|22952.5|22962|22950|1
1755018140000|2025-08-12 17:02:20|||||||||1
1755018150000|2025-08-12 17:02:30|22962.2|22950.2|22964.7|22952.7|22964.7|22952.7|22962.2|22950.2|5
1755018160000|2025-08-12 17:02:40|22965.3|22953.3|22957|22945|22972|22960|22955.5|22943.5|8
1755018170000|2025-08-12 17:02:50|22950.4|22938.4|22945|22933|22952|22940|22945|22933|5
1755018180000|2025-08-12 17:03:00|22949.7|22937.7|22955|22943|22955.3|22943.3|22945.5|22933.5|17
1755018190000|2025-08-12 17:03:10|22952.8|22940.8|22950|22938|22952.8|22940.8|22950|22938|11
1755018200000|2025-08-12 17:03:20|22949|22937|22950|22938|22950|22938|22949|22937|1
1755018210000|2025-08-12 17:03:30|22947.8|22935.8|22947.5|22935.5|22947.8|22935.8|22947.5|22935.5|0
1755018220000|2025-08-12 17:03:40|22947.8|22935.8|22960|22948|22960|22948|22947.8|22935.8|22
1755018230000|2025-08-12 17:03:50|22958|22946|22957.5|22945.5|22958|22946|22952.5|22940.5|5
1755018240000|2025-08-12 17:04:00|22957.8|22945.8|22960|22948|22961.3|22949.3|22957.8|22945.8|7
1755018250000|2025-08-12 17:04:10|22961|22949|22961.3|22949.3|22964.3|22952.3|22960|22948|12
1755018260000|2025-08-12 17:04:20|22960|22948|22960.3|22948.3|22961|22949|22960|22948|4
1755018270000|2025-08-12 17:04:30|22957.8|22945.8|22951.3|22939.3|22957.8|22945.8|22951.3|22939.3|2
1755018280000|2025-08-12 17:04:40|22950.3|22938.3|22963.8|22951.8|22968.2|22956.2|22950.3|22938.3|58
1755018290000|2025-08-12 17:04:50|22977.2|22965.2|22974.7|22962.7|22978.2|22966.2|22972.2|22960.2|15
1755018300000|2025-08-12 17:05:00|22975|22963|22972.5|22960.5|22982.2|22970.2|22972.5|22960.5|10
1755018310000|2025-08-12 17:05:10|22970.5|22958.5|22972.5|22960.5|22972.5|22960.5|22970.5|22958.5|4
1755018320000|2025-08-12 17:05:20|22971.3|22959.3|22972.5|22960.5|22977.5|22965.5|22970.3|22958.3|3
1755018330000|2025-08-12 17:05:30|22973.8|22961.8|22976.3|22964.3|22977.8|22965.8|22973.8|22961.8|3
1755018340000|2025-08-12 17:05:40|22973.8|22961.8|22965|22953|22973.8|22961.8|22962.5|22950.5|7
1755018350000|2025-08-12 17:05:50|22964.5|22952.5|22964.7|22952.7|22965|22953|22960.3|22948.3|5
1755018360000|2025-08-12 17:06:00|22961.3|22949.3|22974.7|22962.7|22976.3|22964.3|22961.3|22949.3|14
1755018370000|2025-08-12 17:06:10|22972.8|22960.8|22973.8|22961.8|22973.8|22961.8|22972.5|22960.5|2
1755018380000|2025-08-12 17:06:20|22974.7|22962.7|22980|22968|22980|22968|22974.7|22962.7|3
1755018390000|2025-08-12 17:06:30|22980.3|22968.3|22982.2|22970.2|22982.2|22970.2|22980.3|22968.3|2
1755018400000|2025-08-12 17:06:40|22980|22968|22981.3|22969.3|22981.3|22969.3|22980|22968|0
1755018410000|2025-08-12 17:06:50|22985.3|22973.3|22985.3|22973.3|22985.3|22973.3|22985.3|22973.3|4
1755018420000|2025-08-12 17:07:00|22986.3|22974.3|22980.3|22968.3|22986.3|22974.3|22980.3|22968.3|6
1755018430000|2025-08-12 17:07:10|22977.8|22965.8|22981.3|22969.3|22981.3|22969.3|22977.8|22965.8|5
1755018440000|2025-08-12 17:07:20|22980.3|22968.3|22979.7|22967.7|22980.3|22968.3|22977.5|22965.5|0
1755018450000|2025-08-12 17:07:30|22981|22969|22982.5|22970.5|22983.8|22971.8|22981|22969|5
1755018460000|2025-08-12 17:07:40|22981.5|22969.5|22980|22968|22981.5|22969.5|22979.7|22967.7|7
1755018470000|2025-08-12 17:07:50|22978.1|22966.1|22977.5|22965.5|22978.1|22966.1|22977.5|22965.5|2
1755018480000|2025-08-12 17:08:00|22980|22968|22967.8|22955.8|22981.3|22969.3|22967.8|22955.8|21
1755018490000|2025-08-12 17:08:10|22966.8|22954.8|22967.8|22955.8|22969.3|22957.3|22966.8|22954.8|5
1755018500000|2025-08-12 17:08:20|22965.8|22953.8|22962.8|22950.8|22965.8|22953.8|22961.8|22949.8|9
1755018510000|2025-08-12 17:08:30|22961.8|22949.8|22965.3|22953.3|22965.3|22953.3|22960.8|22948.8|4
1755018520000|2025-08-12 17:08:40|22964.3|22952.3|22969.3|22957.3|22969.3|22957.3|22964.3|22952.3|1
1755018530000|2025-08-12 17:08:50|22972.2|22960.2|22970.8|22958.8|22973.1|22961.1|22970.8|22958.8|6
1755018540000|2025-08-12 17:09:00|22970.6|22958.6|22963.3|22951.3|22970.6|22958.6|22963.3|22951.3|7
1755018550000|2025-08-12 17:09:10|22961.4|22949.4|22970.3|22958.3|22970.6|22958.6|22958.1|22946.1|5
1755018560000|2025-08-12 17:09:20|22968.3|22956.3|22972.8|22960.8|22972.8|22960.8|22968.1|22956.1|3
1755018570000|2025-08-12 17:09:30|22972.5|22960.5|22971.8|22959.8|22972.5|22960.5|22969.3|22957.3|3
1755018580000|2025-08-12 17:09:40|22968.1|22956.1|22968.1|22956.1|22968.1|22956.1|22968.1|22956.1|1
1755018590000|2025-08-12 17:09:50|22969|22957|22971.8|22959.8|22971.8|22959.8|22969|22957|3
1755018600000|2025-08-12 17:10:00|22974.3|22962.3|22970.3|22958.3|22975.6|22963.6|22969.6|22957.6|30
1755018610000|2025-08-12 17:10:10|22969.3|22957.3|22970.3|22958.3|22971.8|22959.8|22969.3|22957.3|2
1755018620000|2025-08-12 17:10:20|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|0
1755018630000|2025-08-12 17:10:30|22966.8|22954.8|22970.6|22958.6|22972.8|22960.8|22963.3|22951.3|20
1755018640000|2025-08-12 17:10:40|22970.3|22958.3|22968.1|22956.1|22970.6|22958.6|22968.1|22956.1|10
1755018650000|2025-08-12 17:10:50|22967.8|22955.8|22971.8|22959.8|22971.8|22959.8|22967.8|22955.8|3
1755018660000|2025-08-12 17:11:00|22969.9|22957.9|22969.3|22957.3|22970.3|22958.3|22969.3|22957.3|2
1755018670000|2025-08-12 17:11:10|22964.3|22952.3|22963.3|22951.3|22964.3|22952.3|22963.3|22951.3|3
1755018680000|2025-08-12 17:11:20|22964.3|22952.3|22964.3|22952.3|22965.3|22953.3|22963.3|22951.3|1
1755018690000|2025-08-12 17:11:30|22966.3|22954.3|22970.3|22958.3|22970.3|22958.3|22966.3|22954.3|3
1755018700000|2025-08-12 17:11:40|22969.3|22957.3|22970.3|22958.3|22970.3|22958.3|22964.3|22952.3|5
1755018710000|2025-08-12 17:11:50|22970.6|22958.6|22970.6|22958.6|22970.6|22958.6|22968.1|22956.1|2
1755018720000|2025-08-12 17:12:00|22971.8|22959.8|22976.8|22964.8|22977.8|22965.8|22970.6|22958.6|5
1755018730000|2025-08-12 17:12:10|22976.5|22964.5|22971.8|22959.8|22976.5|22964.5|22970.8|22958.8|5
1755018740000|2025-08-12 17:12:20|22972.8|22960.8|22971.1|22959.1|22973.1|22961.1|22969.6|22957.6|13
1755018750000|2025-08-12 17:12:30|22970.8|22958.8|22970.8|22958.8|22970.8|22958.8|22969.6|22957.6|0
1755018770000|2025-08-12 17:12:50|22971.1|22959.1|22961.4|22949.4|22971.1|22959.1|22961.4|22949.4|5
1755018780000|2025-08-12 17:13:00|22962.4|22950.4|22962.4|22950.4|22962.4|22950.4|22960.8|22948.8|2
1755018790000|2025-08-12 17:13:10|22959.9|22947.9|22962.4|22950.4|22962.4|22950.4|22959.9|22947.9|3
1755018800000|2025-08-12 17:13:20|22963.6|22951.6|22964.9|22952.9|22964.9|22952.9|22963.6|22951.6|2
1755018810000|2025-08-12 17:13:30|22964.6|22952.6|22963.6|22951.6|22966.9|22954.9|22963.6|22951.6|6
1755018830000|2025-08-12 17:13:50|22964.9|22952.9|22966.4|22954.4|22968.3|22956.3|22964.9|22952.9|5
1755018840000|2025-08-12 17:14:00|22967.4|22955.4|22971.1|22959.1|22971.1|22959.1|22967.4|22955.4|7
1755018850000|2025-08-12 17:14:10|22970.1|22958.1|22966.1|22954.1|22970.1|22958.1|22966.1|22954.1|2
1755018860000|2025-08-12 17:14:20|22966.7|22954.7|22969.9|22957.9|22969.9|22957.9|22966.7|22954.7|1
1755018870000|2025-08-12 17:14:30|22970.8|22958.8|22971.1|22959.1|22971.1|22959.1|22968.6|22956.6|5
1755018880000|2025-08-12 17:14:40|22970.8|22958.8|22963.9|22951.9|22970.8|22958.8|22963.9|22951.9|5
1755018890000|2025-08-12 17:14:50|22961.1|22949.1|22955.8|22943.8|22961.1|22949.1|22955.8|22943.8|5
1755018900000|2025-08-12 17:15:00|22956.1|22944.1|22955.8|22943.8|22956.1|22944.1|22955.8|22943.8|0
1755018910000|2025-08-12 17:15:10|22953.6|22941.6|22956.1|22944.1|22956.1|22944.1|22953.6|22941.6|4
1755018920000|2025-08-12 17:15:20|22953.6|22941.6|22959.9|22947.9|22961.1|22949.1|22953.6|22941.6|7
1755018930000|2025-08-12 17:15:30|22958.1|22946.1|22953.3|22941.3|22958.3|22946.3|22953.3|22941.3|4
1755018940000|2025-08-12 17:15:40|22951.1|22939.1|22963.1|22951.1|22963.1|22951.1|22950.8|22938.8|17
1755018950000|2025-08-12 17:15:50|22962.8|22950.8|22955.6|22943.6|22963.1|22951.1|22955.3|22943.3|3
1755018960000|2025-08-12 17:16:00|22955.3|22943.3|22955.3|22943.3|22955.3|22943.3|22955.3|22943.3|0
1755018970000|2025-08-12 17:16:10|22955|22943|22949.8|22937.8|22955.3|22943.3|22949.8|22937.8|9
1755018980000|2025-08-12 17:16:20|22952.5|22940.5|22953.8|22941.8|22955.3|22943.3|22952.5|22940.5|1
1755018990000|2025-08-12 17:16:30|22956.3|22944.3|22954.8|22942.8|22957.5|22945.5|22952.5|22940.5|6
1755019010000|2025-08-12 17:16:50|22952.5|22940.5|22952.5|22940.5|22955|22943|22952.5|22940.5|5
1755019020000|2025-08-12 17:17:00|22950.6|22938.6|22947.8|22935.8|22950.6|22938.6|22945.3|22933.3|23
1755019030000|2025-08-12 17:17:10|22948.1|22936.1|22952.8|22940.8|22952.8|22940.8|22948.1|22936.1|3
1755019040000|2025-08-12 17:17:20|22953.1|22941.1|22953.8|22941.8|22955|22943|22952.8|22940.8|4
1755019050000|2025-08-12 17:17:30|22954|22942|22957.8|22945.8|22957.8|22945.8|22954|22942|2
1755019060000|2025-08-12 17:17:40|22958.8|22946.8|22965.3|22953.3|22967.8|22955.8|22958.8|22946.8|17
1755019070000|2025-08-12 17:17:50|22964.3|22952.3|22960.3|22948.3|22964.3|22952.3|22960.3|22948.3|0
1755019080000|2025-08-12 17:18:00|22959.6|22947.6|22965.3|22953.3|22965.8|22953.8|22959.6|22947.6|5
1755019090000|2025-08-12 17:18:10|22964.3|22952.3|22968.8|22956.8|22968.8|22956.8|22964.3|22952.3|2
1755019100000|2025-08-12 17:18:20|22969.3|22957.3|22981.3|22969.3|22982.3|22970.3|22969.3|22957.3|14
1755019110000|2025-08-12 17:18:30|22981|22969|22985|22973|22987.3|22975.3|22977.3|22965.3|34
1755019120000|2025-08-12 17:18:40|22984.8|22972.8|22984.8|22972.8|22986.3|22974.3|22975|22963|31
1755019130000|2025-08-12 17:18:50|22982.8|22970.8|22980.6|22968.6|22982.8|22970.8|22980|22968|3
1755019140000|2025-08-12 17:19:00|22980|22968|22977.3|22965.3|22985|22973|22977.3|22965.3|12
1755019150000|2025-08-12 17:19:10|||||||||2
1755019160000|2025-08-12 17:19:20|22976.3|22964.3|22977.5|22965.5|22977.5|22965.5|22975.3|22963.3|3
1755019170000|2025-08-12 17:19:30|22977.8|22965.8|22985|22973|22985|22973|22977.5|22965.5|5
1755019180000|2025-08-12 17:19:40|22985.3|22973.3|22997.5|22985.5|22997.5|22985.5|22985.3|22973.3|7
1755019190000|2025-08-12 17:19:50|22990|22978|22990|22978|22990|22978|22990|22978|1
1755019200000|2025-08-12 17:20:00|22990.3|22978.3|22987|22975|22990.3|22978.3|22987|22975|22
1755019210000|2025-08-12 17:20:10|22989.5|22977.5|22989.5|22977.5|22989.5|22977.5|22989.5|22977.5|12
1755019220000|2025-08-12 17:20:20|22989.2|22977.2|22999.5|22987.5|22999.5|22987.5|22987|22975|13
1755019230000|2025-08-12 17:20:30|22998.5|22986.5|22997.3|22985.3|23001.7|22989.7|22997.3|22985.3|18
1755019240000|2025-08-12 17:20:40|22996.7|22984.7|22989.5|22977.5|22996.7|22984.7|22989.5|22977.5|3
1755019250000|2025-08-12 17:20:50|22989.8|22977.8|22989.5|22977.5|22990.7|22978.7|22988.8|22976.8|2
1755019260000|2025-08-12 17:21:00|22987.5|22975.5|22988.5|22976.5|22989.5|22977.5|22987.3|22975.3|13
1755019270000|2025-08-12 17:21:10|22987|22975|22987|22975|22988|22976|22987|22975|1
1755019280000|2025-08-12 17:21:20|22988.9|22976.9|22989.5|22977.5|22989.5|22977.5|22988.9|22976.9|2
1755019290000|2025-08-12 17:21:30|22988.2|22976.2|22989.5|22977.5|22989.5|22977.5|22988.2|22976.2|1
1755019300000|2025-08-12 17:21:40|22990.5|22978.5|22992|22980|22992.3|22980.3|22989.5|22977.5|1
1755019310000|2025-08-12 17:21:50|22993|22981|22997.5|22985.5|22998.5|22986.5|22993|22981|4
1755019320000|2025-08-12 17:22:00|22996.6|22984.6|22997.5|22985.5|23000|22988|22996.6|22984.6|5
1755019330000|2025-08-12 17:22:10|22998.5|22986.5|22998.8|22986.8|22999.8|22987.8|22998.5|22986.5|1
1755019340000|2025-08-12 17:22:20|22997.8|22985.8|22995.6|22983.6|22998.1|22986.1|22995.6|22983.6|6
1755019350000|2025-08-12 17:22:30|22996.1|22984.1|22996.8|22984.8|22997.1|22985.1|22996.1|22984.1|1
1755019360000|2025-08-12 17:22:40|22995.9|22983.9|22994.6|22982.6|22995.9|22983.9|22993.4|22981.4|0
1755019370000|2025-08-12 17:22:50|22994.3|22982.3|22993.4|22981.4|22995.3|22983.3|22993.4|22981.4|0
1755019380000|2025-08-12 17:23:00|22994.3|22982.3|22993.1|22981.1|22995.6|22983.6|22993.1|22981.1|0
1755019390000|2025-08-12 17:23:10|22991.8|22979.8|22987.5|22975.5|22993.1|22981.1|22987.5|22975.5|2
1755019400000|2025-08-12 17:23:20|22988.1|22976.1|22990.6|22978.6|22991.3|22979.3|22987.8|22975.8|2
1755019410000|2025-08-12 17:23:30|22990.3|22978.3|22995.3|22983.3|22995.3|22983.3|22990.3|22978.3|1
1755019420000|2025-08-12 17:23:40|22997.8|22985.8|22998.6|22986.6|23000.6|22988.6|22997.8|22985.8|12
1755019430000|2025-08-12 17:23:50|22998.4|22986.4|22998.6|22986.6|22998.6|22986.6|22998.4|22986.4|0
1755019440000|2025-08-12 17:24:00|22999.6|22987.6|23002.1|22990.1|23002.1|22990.1|22998.6|22986.6|1
1755019450000|2025-08-12 17:24:10|23001.8|22989.8|23001.4|22989.4|23002.4|22990.4|23000.9|22988.9|6
1755019460000|2025-08-12 17:24:20|23000.9|22988.9|23003.4|22991.4|23003.4|22991.4|23000.9|22988.9|2
1755019470000|2025-08-12 17:24:30|23004.2|22992.2|22998.4|22986.4|23004.2|22992.2|22997.4|22985.4|10
1755019480000|2025-08-12 17:24:40|22998.1|22986.1|22998.4|22986.4|22999.6|22987.6|22997.1|22985.1|1
1755019490000|2025-08-12 17:24:50|23000.9|22988.9|22990.9|22978.9|23000.9|22988.9|22990.9|22978.9|5
1755019500000|2025-08-12 17:25:00|22989.9|22977.9|22988.4|22976.4|22990.3|22978.3|22988.1|22976.1|3
1755019510000|2025-08-12 17:25:10|22991.3|22979.3|22993.1|22981.1|22993.1|22981.1|22990.3|22978.3|3
1755019520000|2025-08-12 17:25:20|22994.1|22982.1|22998.4|22986.4|22998.4|22986.4|22994.1|22982.1|5
1755019530000|2025-08-12 17:25:30|23000.3|22988.3|23002.8|22990.8|23002.8|22990.8|23000.3|22988.3|14
1755019540000|2025-08-12 17:25:40|23004.3|22992.3|23005.9|22993.9|23005.9|22993.9|23004.3|22992.3|6
1755019550000|2025-08-12 17:25:50|23005.6|22993.6|23005.3|22993.3|23005.6|22993.6|23005.3|22993.3|0
1755019560000|2025-08-12 17:26:00|23003.1|22991.1|23005.3|22993.3|23005.3|22993.3|23003.1|22991.1|3
1755019570000|2025-08-12 17:26:10|23000.9|22988.9|23000.3|22988.3|23000.9|22988.9|22995.9|22983.9|7
1755019580000|2025-08-12 17:26:20|23002.8|22990.8|22997.8|22985.8|23002.8|22990.8|22995.6|22983.6|7
1755019590000|2025-08-12 17:26:30|22995.9|22983.9|22997.8|22985.8|22999.1|22987.1|22995.9|22983.9|5
1755019600000|2025-08-12 17:26:40|22998.1|22986.1|22998.1|22986.1|22998.1|22986.1|22998.1|22986.1|0
1755019610000|2025-08-12 17:26:50|22994.6|22982.6|22994.3|22982.3|22995.6|22983.6|22993.1|22981.1|4
1755019620000|2025-08-12 17:27:00|22994.1|22982.1|22995.9|22983.9|22998.1|22986.1|22994.1|22982.1|0
1755019630000|2025-08-12 17:27:10|22995.6|22983.6|22991.8|22979.8|22995.6|22983.6|22991.8|22979.8|1
1755019640000|2025-08-12 17:27:20|22990.9|22978.9|22990.9|22978.9|22990.9|22978.9|22988.6|22976.6|15
1755019650000|2025-08-12 17:27:30|22988.4|22976.4|22991.1|22979.1|22991.1|22979.1|22988.4|22976.4|3
1755019660000|2025-08-12 17:27:40|22992.4|22980.4|22991.1|22979.1|22992.4|22980.4|22991.1|22979.1|2
1755019670000|2025-08-12 17:27:50|22990.2|22978.2|22991.4|22979.4|22992.4|22980.4|22990.2|22978.2|2
1755019680000|2025-08-12 17:28:00|22992.4|22980.4|22990.9|22978.9|22993.9|22981.9|22990.9|22978.9|2
1755019690000|2025-08-12 17:28:10|22988.9|22976.9|22988.9|22976.9|22988.9|22976.9|22988.9|22976.9|1
1755019700000|2025-08-12 17:28:20|22989.6|22977.6|22988.9|22976.9|22990.9|22978.9|22988.4|22976.4|4
1755019710000|2025-08-12 17:28:30|22988.4|22976.4|22988.4|22976.4|22988.4|22976.4|22987.4|22975.4|2
1755019720000|2025-08-12 17:28:40|22988.6|22976.6|22974.9|22962.9|22988.6|22976.6|22974.9|22962.9|14
1755019730000|2025-08-12 17:28:50|22975.9|22963.9|22968.6|22956.6|22975.9|22963.9|22964.9|22952.9|26
1755019740000|2025-08-12 17:29:00|22967.4|22955.4|22973.4|22961.4|22973.4|22961.4|22967.4|22955.4|2
1755019750000|2025-08-12 17:29:10|22974.9|22962.9|22976.1|22964.1|22976.1|22964.1|22973.4|22961.4|2
1755019760000|2025-08-12 17:29:20|22973.6|22961.6|22973.6|22961.6|22973.6|22961.6|22971.4|22959.4|10
1755019770000|2025-08-12 17:29:30|22973.9|22961.9|22971.4|22959.4|22973.9|22961.9|22971.4|22959.4|0
1755019780000|2025-08-12 17:29:40|22972.4|22960.4|22971.4|22959.4|22972.4|22960.4|22971.4|22959.4|8
1755019790000|2025-08-12 17:29:50|22968.6|22956.6|22977.7|22965.7|22978.4|22966.4|22968.6|22956.6|16
1755019800000|2025-08-12 17:30:00|22978.9|22966.9|22981.4|22969.4|22981.4|22969.4|22978.9|22966.9|2
1755019810000|2025-08-12 17:30:10|22981.7|22969.7|22982.7|22970.7|22982.7|22970.7|22981.7|22969.7|1
1755019820000|2025-08-12 17:30:20|22983.6|22971.6|22988.9|22976.9|22988.9|22976.9|22983.6|22971.6|6
1755019830000|2025-08-12 17:30:30|22987.9|22975.9|22988.9|22976.9|22988.9|22976.9|22987.9|22975.9|3
1755019840000|2025-08-12 17:30:40|22991.4|22979.4|22986|22974|22991.4|22979.4|22986|22974|3
1755019850000|2025-08-12 17:30:50|22984.5|22972.5|22983.9|22971.9|22984.5|22972.5|22982|22970|13
1755019860000|2025-08-12 17:31:00|22982|22970|22986.7|22974.7|22986.7|22974.7|22982|22970|2
1755019870000|2025-08-12 17:31:10|22987.7|22975.7|22983.9|22971.9|22987.7|22975.7|22983.9|22971.9|4
1755019880000|2025-08-12 17:31:20|22981.7|22969.7|22978.9|22966.9|22984.2|22972.2|22976.7|22964.7|2
1755019890000|2025-08-12 17:31:30|22977.7|22965.7|22972.9|22960.9|22977.7|22965.7|22972.9|22960.9|3
1755019900000|2025-08-12 17:31:40|22973.9|22961.9|22973.9|22961.9|22973.9|22961.9|22969.5|22957.5|13
1755019910000|2025-08-12 17:31:50|22975.2|22963.2|22971.4|22959.4|22976.7|22964.7|22971.4|22959.4|15
1755019920000|2025-08-12 17:32:00|22973.4|22961.4|22973.9|22961.9|22973.9|22961.9|22973.4|22961.4|13
1755019930000|2025-08-12 17:32:10|22971.4|22959.4|22975.9|22963.9|22975.9|22963.9|22971.4|22959.4|4
1755019940000|2025-08-12 17:32:20|22976.1|22964.1|22978.6|22966.6|22978.6|22966.6|22976.1|22964.1|0
1755019950000|2025-08-12 17:32:30|22978.4|22966.4|22982.4|22970.4|22982.4|22970.4|22978.4|22966.4|6
1755019960000|2025-08-12 17:32:40|22981.1|22969.1|22984.6|22972.6|22984.6|22972.6|22977.4|22965.4|13
1755019970000|2025-08-12 17:32:50|22983.4|22971.4|22983.4|22971.4|22983.4|22971.4|22983.4|22971.4|3
1755019990000|2025-08-12 17:33:10|22981.1|22969.1|22981.1|22969.1|22981.1|22969.1|22981.1|22969.1|2
1755020000000|2025-08-12 17:33:20|22981.2|22969.2|22983.4|22971.4|22983.4|22971.4|22981.2|22969.2|0
1755020010000|2025-08-12 17:33:30|22982.4|22970.4|22979.9|22967.9|22982.4|22970.4|22979.9|22967.9|2
1755020020000|2025-08-12 17:33:40|22976.2|22964.2|22973.7|22961.7|22978.4|22966.4|22973.7|22961.7|14
1755020030000|2025-08-12 17:33:50|22976.2|22964.2|22976.4|22964.4|22976.4|22964.4|22976.2|22964.2|1
1755020040000|2025-08-12 17:34:00|22977.4|22965.4|22978.4|22966.4|22978.4|22966.4|22977.4|22965.4|0
1755020050000|2025-08-12 17:34:10|22978.7|22966.7|22977.4|22965.4|22978.9|22966.9|22977.4|22965.4|21
1755020060000|2025-08-12 17:34:20|22977.7|22965.7|22977.7|22965.7|22977.9|22965.9|22974.9|22962.9|7
1755020070000|2025-08-12 17:34:30|22975.4|22963.4|22977.9|22965.9|22977.9|22965.9|22975.4|22963.4|4
1755020080000|2025-08-12 17:34:40|22977|22965|22976.4|22964.4|22977|22965|22976.4|22964.4|1
1755020090000|2025-08-12 17:34:50|22975.4|22963.4|22973.9|22961.9|22975.4|22963.4|22973.9|22961.9|14
1755020100000|2025-08-12 17:35:00|22972.9|22960.9|22972|22960|22973.9|22961.9|22972|22960|7
1755020110000|2025-08-12 17:35:10|22973|22961|22973.9|22961.9|22973.9|22961.9|22973|22961|2
1755020120000|2025-08-12 17:35:20|22974.2|22962.2|22973.9|22961.9|22974.2|22962.2|22973|22961|5
1755020130000|2025-08-12 17:35:30|22973|22961|22969.5|22957.5|22973|22961|22968.2|22956.2|1
1755020140000|2025-08-12 17:35:40|22970.5|22958.5|22969.5|22957.5|22970.5|22958.5|22969.2|22957.2|4
1755020150000|2025-08-12 17:35:50|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|22969.5|22957.5|18
1755020160000|2025-08-12 17:36:00|22971.4|22959.4|22971.4|22959.4|22971.4|22959.4|22969.2|22957.2|10
1755020170000|2025-08-12 17:36:10|22970.5|22958.5|22965.7|22953.7|22971.4|22959.4|22965.7|22953.7|97
1755020180000|2025-08-12 17:36:20|22966|22954|22968.1|22956.1|22968.1|22956.1|22962.1|22950.1|101
1755020190000|2025-08-12 17:36:30|22969.6|22957.6|22968.6|22956.6|22970.6|22958.6|22967.1|22955.1|4
1755020200000|2025-08-12 17:36:40|22970.6|22958.6|22981.1|22969.1|22981.1|22969.1|22969.6|22957.6|30
1755020210000|2025-08-12 17:36:50|22980.1|22968.1|22982.6|22970.6|22982.6|22970.6|22980.1|22968.1|13
1755020220000|2025-08-12 17:37:00|22983.6|22971.6|22990.6|22978.6|22990.6|22978.6|22983.6|22971.6|8
1755020230000|2025-08-12 17:37:10|22985.6|22973.6|22987.5|22975.5|22987.8|22975.8|22985.6|22973.6|12
1755020240000|2025-08-12 17:37:20|22985.6|22973.6|22988.1|22976.1|22988.1|22976.1|22985.6|22973.6|17
1755020250000|2025-08-12 17:37:30|22985.6|22973.6|22985.6|22973.6|22986.8|22974.8|22985.6|22973.6|10
1755020260000|2025-08-12 17:37:40|22982.1|22970.1|22982.1|22970.1|22982.1|22970.1|22982.1|22970.1|1
1755020270000|2025-08-12 17:37:50|22982.8|22970.8|22987.5|22975.5|22987.5|22975.5|22982.8|22970.8|7
1755020280000|2025-08-12 17:38:00|22988.5|22976.5|22991.5|22979.5|22991.5|22979.5|22988.5|22976.5|0
1755020290000|2025-08-12 17:38:10|22988.1|22976.1|22990.3|22978.3|22990.3|22978.3|22987.8|22975.8|3
1755020300000|2025-08-12 17:38:20|22990.6|22978.6|22992.5|22980.5|22992.5|22980.5|22988.3|22976.3|1
1755020310000|2025-08-12 17:38:30|22991.5|22979.5|22986.5|22974.5|22991.5|22979.5|22986.5|22974.5|2
1755020320000|2025-08-12 17:38:40|22983.1|22971.1|22990.6|22978.6|22990.6|22978.6|22983.1|22971.1|6
1755020330000|2025-08-12 17:38:50|22991.6|22979.6|22995.3|22983.3|22995.3|22983.3|22991.6|22979.6|10
1755020340000|2025-08-12 17:39:00|22995|22983|22990.6|22978.6|22998.8|22986.8|22990.6|22978.6|29
1755020350000|2025-08-12 17:39:10|22993.6|22981.6|22998.1|22986.1|22999.1|22987.1|22990.6|22978.6|8
1755020360000|2025-08-12 17:39:20|22999.1|22987.1|22993.6|22981.6|22999.1|22987.1|22993.3|22981.3|3
1755020370000|2025-08-12 17:39:30|22994.6|22982.6|22993.3|22981.3|22995.6|22983.6|22993.3|22981.3|4
1755020380000|2025-08-12 17:39:40|22991.4|22979.4|22990.8|22978.8|22991.4|22979.4|22990.8|22978.8|1
1755020390000|2025-08-12 17:39:50|22989.6|22977.6|22993.6|22981.6|22998.1|22986.1|22989.6|22977.6|11
1755020400000|2025-08-12 17:40:00|22994.6|22982.6|22993.6|22981.6|22996.1|22984.1|22993.3|22981.3|16
1755020410000|2025-08-12 17:40:10|22993.3|22981.3|23000.6|22988.6|23000.6|22988.6|22993.3|22981.3|17
1755020420000|2025-08-12 17:40:20|23002.4|22990.4|23002.1|22990.1|23002.4|22990.4|23000.6|22988.6|1
1755020430000|2025-08-12 17:40:30|23001.1|22989.1|22998.4|22986.4|23001.1|22989.1|22998.4|22986.4|14
1755020440000|2025-08-12 17:40:40|23000.3|22988.3|22998.1|22986.1|23000.6|22988.6|22998.1|22986.1|17
1755020450000|2025-08-12 17:40:50|22999.1|22987.1|23001.6|22989.6|23001.6|22989.6|22998.1|22986.1|14
1755020460000|2025-08-12 17:41:00|23005.3|22993.3|23010|22998|23010|22998|23005|22993|7
1755020470000|2025-08-12 17:41:10|23008.1|22996.1|23007.8|22995.8|23008.1|22996.1|23007.8|22995.8|3
1755020480000|2025-08-12 17:41:20|23005|22993|22999.1|22987.1|23005.3|22993.3|22999.1|22987.1|11
1755020490000|2025-08-12 17:41:30|22998.1|22986.1|23000|22988|23000|22988|22997.5|22985.5|3
1755020500000|2025-08-12 17:41:40|23000.6|22988.6|23000.6|22988.6|23000.6|22988.6|23000.6|22988.6|0
1755020510000|2025-08-12 17:41:50|23001.6|22989.6|23003.1|22991.1|23005|22993|23001.6|22989.6|3
1755020520000|2025-08-12 17:42:00|23001.3|22989.3|22999.1|22987.1|23001.3|22989.3|22997.5|22985.5|2
1755020530000|2025-08-12 17:42:10|22995.6|22983.6|22995.6|22983.6|22995.6|22983.6|22995.6|22983.6|15
1755020540000|2025-08-12 17:42:20|22996.6|22984.6|23000|22988|23000|22988|22996.6|22984.6|9
1755020550000|2025-08-12 17:42:30|23000.3|22988.3|22995.3|22983.3|23000.3|22988.3|22995.3|22983.3|6
1755020560000|2025-08-12 17:42:40|22994.3|22982.3|22997.5|22985.5|22997.8|22985.8|22994.3|22982.3|5
1755020570000|2025-08-12 17:42:50|22997.8|22985.8|22997.8|22985.8|22997.8|22985.8|22997.8|22985.8|0
1755020580000|2025-08-12 17:43:00|22996.6|22984.6|22999.8|22987.8|22999.8|22987.8|22996.6|22984.6|0
1755020590000|2025-08-12 17:43:10|23000|22988|23004.8|22992.8|23005|22993|23000|22988|16
1755020600000|2025-08-12 17:43:20|23005|22993|23007.3|22995.3|23007.3|22995.3|23005|22993|3
1755020610000|2025-08-12 17:43:30|23005.3|22993.3|23006.7|22994.7|23006.7|22994.7|23004.5|22992.5|6
1755020620000|2025-08-12 17:43:40|23007|22995|23002|22990|23007|22995|23002|22990|2
1755020630000|2025-08-12 17:43:50|23003.5|22991.5|23004.5|22992.5|23004.5|22992.5|23003.5|22991.5|0
1755020640000|2025-08-12 17:44:00|23006|22994|23007|22995|23007.3|22995.3|23006|22994|2
1755020650000|2025-08-12 17:44:10|23004.5|22992.5|23004.5|22992.5|23005.7|22993.7|23004.5|22992.5|3
1755020660000|2025-08-12 17:44:20|23004.8|22992.8|23005|22993|23007|22995|23004.5|22992.5|3
1755020670000|2025-08-12 17:44:30|23004.5|22992.5|22999.5|22987.5|23004.8|22992.8|22999.5|22987.5|5
1755020680000|2025-08-12 17:44:40|22999.8|22987.8|23001|22989|23001|22989|22999.8|22987.8|5
1755020690000|2025-08-12 17:44:50|23004.5|22992.5|23006|22994|23006|22994|23004.5|22992.5|2
1755020710000|2025-08-12 17:45:10|23005|22993|23005|22993|23005|22993|23005|22993|11
1755020720000|2025-08-12 17:45:20|23001.3|22989.3|23002.5|22990.5|23002.8|22990.8|23000.6|22988.6|17
1755020730000|2025-08-12 17:45:30|23000.3|22988.3|23001.6|22989.6|23001.6|22989.6|23000.3|22988.3|8
1755020740000|2025-08-12 17:45:40|23002.5|22990.5|22997.5|22985.5|23002.5|22990.5|22997.5|22985.5|5
1755020750000|2025-08-12 17:45:50|22997.8|22985.8|23000.3|22988.3|23000.3|22988.3|22997.8|22985.8|8
1755020760000|2025-08-12 17:46:00|23002.5|22990.5|22998.1|22986.1|23002.5|22990.5|22998.1|22986.1|29
1755020770000|2025-08-12 17:46:10|22995.9|22983.9|22989.6|22977.6|22995.9|22983.9|22988.6|22976.6|33
1755020780000|2025-08-12 17:46:20|22988.6|22976.6|22993.1|22981.1|22993.6|22981.6|22988.6|22976.6|6
1755020790000|2025-08-12 17:46:30|22993.6|22981.6|22998.1|22986.1|22998.6|22986.6|22993.6|22981.6|8
1755020800000|2025-08-12 17:46:40|22998.4|22986.4|23000.6|22988.6|23000.6|22988.6|22993.6|22981.6|19
1755020810000|2025-08-12 17:46:50|23002.1|22990.1|22999.6|22987.6|23002.1|22990.1|22999.6|22987.6|13
1755020820000|2025-08-12 17:47:00|22997.1|22985.1|22998.1|22986.1|22999.3|22987.3|22997.1|22985.1|12
1755020830000|2025-08-12 17:47:10|22995.6|22983.6|23002.1|22990.1|23002.1|22990.1|22995.6|22983.6|15
1755020840000|2025-08-12 17:47:20|23001.1|22989.1|23005.6|22993.6|23005.6|22993.6|23000.9|22988.9|11
1755020850000|2025-08-12 17:47:30|23005.9|22993.9|23008.1|22996.1|23008.1|22996.1|23005.6|22993.6|2
1755020860000|2025-08-12 17:47:40|23005.9|22993.9|23006.1|22994.1|23008.1|22996.1|23005.9|22993.9|14
1755020870000|2025-08-12 17:47:50|23005.9|22993.9|23005.9|22993.9|23005.9|22993.9|23005.9|22993.9|4
1755020880000|2025-08-12 17:48:00|23003.6|22991.6|23005.9|22993.9|23005.9|22993.9|23001.8|22989.8|8
1755020890000|2025-08-12 17:48:10|23004.6|22992.6|23003.8|22991.8|23004.6|22992.6|23000.9|22988.9|16
1755020900000|2025-08-12 17:48:20|23004.6|22992.6|22999.6|22987.6|23004.6|22992.6|22999.6|22987.6|16
1755020910000|2025-08-12 17:48:30|23000.9|22988.9|22998.6|22986.6|23000.9|22988.9|22995.9|22983.9|10
1755020920000|2025-08-12 17:48:40|22998.4|22986.4|22996.1|22984.1|22998.4|22986.4|22996.1|22984.1|8
1755020930000|2025-08-12 17:48:50|22996.7|22984.7|22998.1|22986.1|22999.6|22987.6|22996.7|22984.7|4
1755020940000|2025-08-12 17:49:00|22996.1|22984.1|22995.9|22983.9|22998.1|22986.1|22994.9|22982.9|13
1755020950000|2025-08-12 17:49:10|22995.6|22983.6|22983.1|22971.1|22995.6|22983.6|22983.1|22971.1|21
1755020960000|2025-08-12 17:49:20|22981.8|22969.8|22990.3|22978.3|22990.3|22978.3|22978.1|22966.1|33
1755020970000|2025-08-12 17:49:30|22990.6|22978.6|22990.6|22978.6|22990.6|22978.6|22988.1|22976.1|7
1755020980000|2025-08-12 17:49:40|22989.6|22977.6|22983.4|22971.4|22989.6|22977.6|22981.1|22969.1|7
1755020990000|2025-08-12 17:49:50|22981.1|22969.1|22980.6|22968.6|22983.4|22971.4|22980.6|22968.6|11
1755021000000|2025-08-12 17:50:00|22980.9|22968.9|22983.1|22971.1|22988.1|22976.1|22980.6|22968.6|24
1755021010000|2025-08-12 17:50:10|22984.1|22972.1|22983.1|22971.1|22984.1|22972.1|22981.1|22969.1|2
1755021020000|2025-08-12 17:50:20|22983.4|22971.4|22983.1|22971.1|22983.6|22971.6|22983.1|22971.1|4
1755021030000|2025-08-12 17:50:30|22983.4|22971.4|22980.6|22968.6|22985.6|22973.6|22979.3|22967.3|14
1755021040000|2025-08-12 17:50:40|22980.3|22968.3|22968.4|22956.4|22980.6|22968.6|22968.4|22956.4|44
1755021050000|2025-08-12 17:50:50|22967.4|22955.4|22963.1|22951.1|22968.1|22956.1|22960.9|22948.9|18
1755021060000|2025-08-12 17:51:00|22964.3|22952.3|22972.1|22960.1|22973.1|22961.1|22964.3|22952.3|14
1755021070000|2025-08-12 17:51:10|22973.1|22961.1|22964.6|22952.6|22973.1|22961.1|22964.6|22952.6|9
1755021080000|2025-08-12 17:51:20|22965.6|22953.6|22968.1|22956.1|22968.1|22956.1|22964.4|22952.4|15
1755021090000|2025-08-12 17:51:30|22970.6|22958.6|22980.6|22968.6|22980.6|22968.6|22970.6|22958.6|12
1755021100000|2025-08-12 17:51:40|22983.4|22971.4|22984.6|22972.6|22985.6|22973.6|22983.4|22971.4|5
1755021110000|2025-08-12 17:51:50|22984.4|22972.4|22983.6|22971.6|22985.6|22973.6|22978.6|22966.6|47
1755021120000|2025-08-12 17:52:00|22981.7|22969.7|22974.6|22962.6|22981.7|22969.7|22974.6|22962.6|15
1755021130000|2025-08-12 17:52:10|22977.1|22965.1|22976.1|22964.1|22977.1|22965.1|22974.9|22962.9|45
1755021140000|2025-08-12 17:52:20|22976.7|22964.7|22969.9|22957.9|22976.7|22964.7|22969.9|22957.9|26
1755021150000|2025-08-12 17:52:30|22970.9|22958.9|22971.1|22959.1|22971.1|22959.1|22970.9|22958.9|5
1755021160000|2025-08-12 17:52:40|22968.4|22956.4|22969.2|22957.2|22974.6|22962.6|22966.1|22954.1|27
1755021170000|2025-08-12 17:52:50|22970.2|22958.2|22962.7|22950.7|22970.2|22958.2|22962.7|22950.7|3
1755021180000|2025-08-12 17:53:00|22966.2|22954.2|22959.2|22947.2|22966.2|22954.2|22958.9|22946.9|9
1755021190000|2025-08-12 17:53:10|22963.9|22951.9|22966.2|22954.2|22966.2|22954.2|22962.7|22950.7|28
1755021200000|2025-08-12 17:53:20|22967.4|22955.4|22959.2|22947.2|22967.7|22955.7|22957.7|22945.7|29
1755021210000|2025-08-12 17:53:30|22961.2|22949.2|22963.1|22951.1|22963.1|22951.1|22956.7|22944.7|55
1755021220000|2025-08-12 17:53:40|22963.4|22951.4|22958.9|22946.9|22966.2|22954.2|22958.9|22946.9|0
1755021230000|2025-08-12 17:53:50|22959.9|22947.9|22955.4|22943.4|22961.2|22949.2|22955.4|22943.4|7
1755021240000|2025-08-12 17:54:00|22955.2|22943.2|22956.2|22944.2|22956.2|22944.2|22951.4|22939.4|11
1755021250000|2025-08-12 17:54:10|22952.4|22940.4|22950.2|22938.2|22952.4|22940.4|22950.2|22938.2|13
1755021260000|2025-08-12 17:54:20|22950.4|22938.4|22946.2|22934.2|22953.7|22941.7|22946.2|22934.2|62
1755021270000|2025-08-12 17:54:30|22945.2|22933.2|22948.7|22936.7|22948.7|22936.7|22940.2|22928.2|21
1755021280000|2025-08-12 17:54:40|22949.9|22937.9|22945.6|22933.6|22949.9|22937.9|22941.2|22929.2|25
1755021290000|2025-08-12 17:54:50|22944.6|22932.6|22946.9|22934.9|22947.1|22935.1|22943.7|22931.7|5
1755021300000|2025-08-12 17:55:00|22947.1|22935.1|22962.1|22950.1|22965.9|22953.9|22947.1|22935.1|31
1755021310000|2025-08-12 17:55:10|22960.6|22948.6|22960.6|22948.6|22960.6|22948.6|22960.6|22948.6|7
1755021320000|2025-08-12 17:55:20|22959.6|22947.6|22950.6|22938.6|22961.2|22949.2|22949.4|22937.4|27
1755021330000|2025-08-12 17:55:30|22949.6|22937.6|22951.9|22939.9|22952.1|22940.1|22949.6|22937.6|17
1755021340000|2025-08-12 17:55:40|22952.1|22940.1|22965.6|22953.6|22965.6|22953.6|22952.1|22940.1|34
1755021350000|2025-08-12 17:55:50|22966.9|22954.9|22968.1|22956.1|22968.8|22956.8|22965.6|22953.6|10
1755021360000|2025-08-12 17:56:00|22969.1|22957.1|22960.6|22948.6|22969.4|22957.4|22960.6|22948.6|18
1755021370000|2025-08-12 17:56:10|22965.6|22953.6|22963.1|22951.1|22965.9|22953.9|22960.3|22948.3|33
1755021380000|2025-08-12 17:56:20|22965.1|22953.1|22973.1|22961.1|22975.1|22963.1|22965.1|22953.1|25
1755021390000|2025-08-12 17:56:30|22975.1|22963.1|22980.6|22968.6|22980.6|22968.6|22975.1|22963.1|19
1755021400000|2025-08-12 17:56:40|22981.6|22969.6|22978.1|22966.1|22982.6|22970.6|22978.1|22966.1|13
1755021410000|2025-08-12 17:56:50|22976.2|22964.2|22974.1|22962.1|22976.2|22964.2|22970.3|22958.3|16
1755021420000|2025-08-12 17:57:00|22972.8|22960.8|22970.6|22958.6|22975.6|22963.6|22970.2|22958.2|18
1755021430000|2025-08-12 17:57:10|22970.3|22958.3|22972.6|22960.6|22973.4|22961.4|22970.3|22958.3|12
1755021440000|2025-08-12 17:57:20|22970.6|22958.6|22975.1|22963.1|22981.6|22969.6|22970.6|22958.6|25
1755021450000|2025-08-12 17:57:30|22981.6|22969.6|22985.6|22973.6|22985.6|22973.6|22981.6|22969.6|18
1755021460000|2025-08-12 17:57:40|22984.6|22972.6|22983.1|22971.1|22984.6|22972.6|22983.1|22971.1|20
1755021470000|2025-08-12 17:57:50|22982.1|22970.1|22981.9|22969.9|22985.9|22973.9|22980.3|22968.3|29
1755021480000|2025-08-12 17:58:00|22980.9|22968.9|22983.1|22971.1|22988.1|22976.1|22980.9|22968.9|16
1755021490000|2025-08-12 17:58:10|22983.4|22971.4|22984.6|22972.6|22988.1|22976.1|22983.4|22971.4|20
1755021500000|2025-08-12 17:58:20|22983.1|22971.1|22984.4|22972.4|22984.4|22972.4|22974.6|22962.6|36
1755021510000|2025-08-12 17:58:30|22985.6|22973.6|22984.4|22972.4|22985.6|22973.6|22984.4|22972.4|13
1755021520000|2025-08-12 17:58:40|22985.9|22973.9|22976|22964|22985.9|22973.9|22975.8|22963.8|41
1755021530000|2025-08-12 17:58:50|22978.3|22966.3|22984.5|22972.5|22984.5|22972.5|22976.7|22964.7|30
1755021540000|2025-08-12 17:59:00|22982.6|22970.6|22983|22971|22983.5|22971.5|22980.1|22968.1|23
1755021550000|2025-08-12 17:59:10|22984|22972|22970.5|22958.5|22984|22972|22970.2|22958.2|78
1755021560000|2025-08-12 17:59:20|22970.2|22958.2|22970|22958|22970.9|22958.9|22967.2|22955.2|100
1755021570000|2025-08-12 17:59:30|22968|22956|22951.3|22939.3|22968|22956|22940.2|22928.2|212
1755021580000|2025-08-12 17:59:40|22954.8|22942.8|22953.3|22941.3|22958.8|22946.8|22951.3|22939.3|172
1755021590000|2025-08-12 17:59:50|22952.3|22940.3|22940.8|22928.8|22953.3|22941.3|22940.5|22928.5|111
1755021600000|2025-08-12 18:00:00|22938.5|22926.5|22933.5|22921.5|22938.5|22926.5|22933.3|22921.3|70
1755021610000|2025-08-12 18:00:10|22935.8|22923.8|22934.6|22922.6|22941|22929|22934.6|22922.6|26
1755021620000|2025-08-12 18:00:20|22934.4|22922.4|22938.7|22926.7|22939.4|22927.4|22934.4|22922.4|24
1755021630000|2025-08-12 18:00:30|22939.6|22927.6|22943.7|22931.7|22946.2|22934.2|22939.6|22927.6|32
1755021640000|2025-08-12 18:00:40|22943.4|22931.4|22949.6|22937.6|22949.6|22937.6|22940.3|22928.3|14
1755021650000|2025-08-12 18:00:50|22948.7|22936.7|22952.1|22940.1|22952.1|22940.1|22948.7|22936.7|19
1755021660000|2025-08-12 18:01:00|22951.2|22939.2|22959.6|22947.6|22959.6|22947.6|22949.9|22937.9|8
1755021670000|2025-08-12 18:01:10|22959.9|22947.9|22967.1|22955.1|22969.6|22957.6|22959.9|22947.9|5
1755021680000|2025-08-12 18:01:20|22967.4|22955.4|22973.4|22961.4|22973.4|22961.4|22967.4|22955.4|8
1755021690000|2025-08-12 18:01:30|22973.7|22961.7|22971.2|22959.2|22973.7|22961.7|22967.7|22955.7|19
1755021700000|2025-08-12 18:01:40|22973.1|22961.1|22973.7|22961.7|22973.7|22961.7|22970.9|22958.9|10
1755021710000|2025-08-12 18:01:50|22972.7|22960.7|22973.7|22961.7|22973.7|22961.7|22971.2|22959.2|6
1755021720000|2025-08-12 18:02:00|22974.6|22962.6|22973.7|22961.7|22977.1|22965.1|22973.4|22961.4|12
1755021730000|2025-08-12 18:02:10|22974.2|22962.2|22973.4|22961.4|22975.6|22963.6|22973.4|22961.4|3
1755021740000|2025-08-12 18:02:20|22973.1|22961.1|22975.6|22963.6|22975.6|22963.6|22973.1|22961.1|2
1755021750000|2025-08-12 18:02:30|22973.4|22961.4|22973.4|22961.4|22973.4|22961.4|22973.4|22961.4|1
1755021760000|2025-08-12 18:02:40|22973.1|22961.1|22976.4|22964.4|22978.4|22966.4|22973.1|22961.1|7
1755021770000|2025-08-12 18:02:50|22977.1|22965.1|22981.2|22969.2|22981.2|22969.2|22976.2|22964.2|9
1755021780000|2025-08-12 18:03:00|22979.9|22967.9|22981.2|22969.2|22981.2|22969.2|22976.2|22964.2|12
1755021790000|2025-08-12 18:03:10|22980.9|22968.9|22978.7|22966.7|22981.2|22969.2|22978.7|22966.7|7
1755021800000|2025-08-12 18:03:20|22979.9|22967.9|22981.2|22969.2|22981.2|22969.2|22978.7|22966.7|2
1755021810000|2025-08-12 18:03:30|22982.1|22970.1|22978.7|22966.7|22982.1|22970.1|22978.7|22966.7|6
1755021820000|2025-08-12 18:03:40|22977.7|22965.7|22973.7|22961.7|22978.7|22966.7|22973.7|22961.7|3
1755021830000|2025-08-12 18:03:50|22974.6|22962.6|22976.2|22964.2|22977.2|22965.2|22973.7|22961.7|2
1755021840000|2025-08-12 18:04:00|22974.2|22962.2|22974.4|22962.4|22976.2|22964.2|22973.7|22961.7|14
1755021850000|2025-08-12 18:04:10|22975.6|22963.6|22975.6|22963.6|22975.6|22963.6|22974.4|22962.4|8
1755021860000|2025-08-12 18:04:20|22974.4|22962.4|22973.1|22961.1|22975.6|22963.6|22973.1|22961.1|3
1755021870000|2025-08-12 18:04:30|22972.9|22960.9|22970.4|22958.4|22972.9|22960.9|22969.4|22957.4|7
1755021880000|2025-08-12 18:04:40|22969.4|22957.4|22975.4|22963.4|22975.4|22963.4|22969.4|22957.4|6
1755021890000|2025-08-12 18:04:50|22974.4|22962.4|22974.1|22962.1|22974.4|22962.4|22973.8|22961.8|14
1755091800000|2025-08-13 13:30:00|23045.7|23033.7|23068.4|23056.4|23069.3|23057.3|23037.4|23025.4|160
1755091810000|2025-08-13 13:30:10|23070.3|23058.3|23073.4|23061.4|23074.3|23062.3|23058.7|23046.7|45
1755091820000|2025-08-13 13:30:20|23075.6|23063.6|23063.7|23051.7|23085.3|23073.3|23061.6|23049.6|21
1755091830000|2025-08-13 13:30:30|23064.6|23052.6|23043.4|23031.4|23066.2|23054.2|23023.4|23011.4|132
1755091840000|2025-08-13 13:30:40|23045.9|23033.9|23059|23047|23062.7|23050.7|23038.7|23026.7|70
1755091850000|2025-08-13 13:30:50|23057|23045|23066.1|23054.1|23087|23075|23054|23042|69
1755091860000|2025-08-13 13:31:00|23070.5|23058.5|23090.2|23078.2|23102.7|23090.7|23067.3|23055.3|34
1755091870000|2025-08-13 13:31:10|23090.8|23078.8|23106.9|23094.9|23111.3|23099.3|23090.8|23078.8|31
1755091880000|2025-08-13 13:31:20|23107.8|23095.8|23105.4|23093.4|23107.8|23095.8|23089.2|23077.2|63
1755091890000|2025-08-13 13:31:30|23103.9|23091.9|23116.3|23104.3|23116.3|23104.3|23095.7|23083.7|108
1755091900000|2025-08-13 13:31:40|23103.8|23091.8|23071.3|23059.3|23105.3|23093.3|23070|23058|55
1755091910000|2025-08-13 13:31:50|23067.5|23055.5|23078.2|23066.2|23078.2|23066.2|23062.5|23050.5|31
1755091920000|2025-08-13 13:32:00|23077.2|23065.2|23074.7|23062.7|23078.5|23066.5|23073.5|23061.5|16
1755091930000|2025-08-13 13:32:10|23073.8|23061.8|23066.4|23054.4|23073.8|23061.8|23063.5|23051.5|24
1755091940000|2025-08-13 13:32:20|23071.4|23059.4|23064|23052|23079.2|23067.2|23056.7|23044.7|103
1755091950000|2025-08-13 13:32:30|23064.9|23052.9|23058|23046|23074|23062|23056.7|23044.7|22
1755091960000|2025-08-13 13:32:40|23060.9|23048.9|23059.6|23047.6|23062.7|23050.7|23057.4|23045.4|58
1755091970000|2025-08-13 13:32:50|23057.4|23045.4|23052.7|23040.7|23057.4|23045.4|23050.8|23038.8|9
1755091980000|2025-08-13 13:33:00|23050.5|23038.5|23040.8|23028.8|23051.5|23039.5|23038.3|23026.3|14
1755091990000|2025-08-13 13:33:10|23042.7|23030.7|23052.4|23040.4|23053.4|23041.4|23040.5|23028.5|29
1755092000000|2025-08-13 13:33:20|23052.7|23040.7|23054|23042|23054|23042|23045.2|23033.2|36
1755092010000|2025-08-13 13:33:30|23054.9|23042.9|23040.2|23028.2|23057.4|23045.4|23040.2|23028.2|34
1755092020000|2025-08-13 13:33:40|23042.1|23030.1|23034.6|23022.6|23045.3|23033.3|23032.4|23020.4|99
1755092030000|2025-08-13 13:33:50|23035.6|23023.6|23044.1|23032.1|23044.1|23032.1|23034.3|23022.3|113
1755092040000|2025-08-13 13:34:00|23045|23033|23094.3|23082.3|23094.3|23082.3|23045|23033|38
1755092050000|2025-08-13 13:34:10|23095.3|23083.3|23103.5|23091.5|23103.5|23091.5|23093.5|23081.5|62
1755092060000|2025-08-13 13:34:20|23103.8|23091.8|23103.8|23091.8|23103.8|23091.8|23093.5|23081.5|17
1755092070000|2025-08-13 13:34:30|23106|23094|23088.2|23076.2|23106|23094|23081.8|23069.8|9
1755092080000|2025-08-13 13:34:40|23088.8|23076.8|23091.3|23079.3|23093.8|23081.8|23085.6|23073.6|6
1755092090000|2025-08-13 13:34:50|23090.3|23078.3|23089.7|23077.7|23090.3|23078.3|23086.3|23074.3|4
1755092100000|2025-08-13 13:35:00|23088.5|23076.5|23095|23083|23101|23089|23087.5|23075.5|17
1755092110000|2025-08-13 13:35:10|23096.3|23084.3|23103.8|23091.8|23104.7|23092.7|23092.5|23080.5|24
1755092120000|2025-08-13 13:35:20|23106|23094|23108.2|23096.2|23113.9|23101.9|23105.4|23093.4|34
1755092130000|2025-08-13 13:35:30|23107.3|23095.3|23127.3|23115.3|23127.6|23115.6|23098.2|23086.2|33
1755092140000|2025-08-13 13:35:40|23126.1|23114.1|23129.4|23117.4|23130.4|23118.4|23120.4|23108.4|37
1755092150000|2025-08-13 13:35:50|23128.2|23116.2|23124.4|23112.4|23128.2|23116.2|23124.4|23112.4|14
1755092160000|2025-08-13 13:36:00|23120.7|23108.7|23113.8|23101.8|23121.3|23109.3|23111.3|23099.3|15
1755092170000|2025-08-13 13:36:10|23111.3|23099.3|23111.3|23099.3|23113.8|23101.8|23110|23098|3
1755092180000|2025-08-13 13:36:20|23112.2|23100.2|23106.3|23094.3|23113.2|23101.2|23106.3|23094.3|5
1755092190000|2025-08-13 13:36:30|23108.2|23096.2|23121.6|23109.6|23121.6|23109.6|23104.3|23092.3|35
1755092200000|2025-08-13 13:36:40|23121.8|23109.8|23122.8|23110.8|23129.1|23117.1|23120.1|23108.1|12
1755092210000|2025-08-13 13:36:50|23123.8|23111.8|23134.1|23122.1|23136.9|23124.9|23122.8|23110.8|11
1755092220000|2025-08-13 13:37:00|23135|23123|23114.1|23102.1|23138.2|23126.2|23114.1|23102.1|25
1755092230000|2025-08-13 13:37:10|23113.4|23101.4|23104.6|23092.6|23116.6|23104.6|23099.9|23087.9|33
1755092240000|2025-08-13 13:37:20|23102.4|23090.4|23106.2|23094.2|23112.4|23100.4|23102.1|23090.1|30
1755092250000|2025-08-13 13:37:30|23112.4|23100.4|23119.9|23107.9|23119.9|23107.9|23112.4|23100.4|35
1755092260000|2025-08-13 13:37:40|23127.1|23115.1|23116.8|23104.8|23127.1|23115.1|23112.4|23100.4|8
1755092270000|2025-08-13 13:37:50|23116.5|23104.5|23115.5|23103.5|23119|23107|23110.8|23098.8|28
1755092280000|2025-08-13 13:38:00|23115.2|23103.2|23103.6|23091.6|23115.2|23103.2|23103.6|23091.6|3
1755092290000|2025-08-13 13:38:10|23103|23091|23115.5|23103.5|23116.5|23104.5|23101.8|23089.8|28
1755092300000|2025-08-13 13:38:20|23117.4|23105.4|23120.2|23108.2|23121.5|23109.5|23117.4|23105.4|14
1755092310000|2025-08-13 13:38:30|23117.4|23105.4|23110.5|23098.5|23118|23106|23109.9|23097.9|9
1755092320000|2025-08-13 13:38:40|23108|23096|23117.7|23105.7|23119.9|23107.9|23103|23091|14
1755092330000|2025-08-13 13:38:50|23116.8|23104.8|23119.9|23107.9|23119.9|23107.9|23112.4|23100.4|13
1755092340000|2025-08-13 13:39:00|23120.2|23108.2|23122.4|23110.4|23124.9|23112.9|23119.9|23107.9|26
1755092350000|2025-08-13 13:39:10|23121.5|23109.5|23121.9|23109.9|23121.9|23109.9|23109.9|23097.9|34
1755092360000|2025-08-13 13:39:20|23119.9|23107.9|23121.6|23109.6|23124.1|23112.1|23119.9|23107.9|8
1755092370000|2025-08-13 13:39:30|23121.9|23109.9|23112.1|23100.1|23121.9|23109.9|23112.1|23100.1|29
1755092380000|2025-08-13 13:39:40|23107.1|23095.1|23106.9|23094.9|23107.1|23095.1|23102.1|23090.1|9
1755092390000|2025-08-13 13:39:50|23109.1|23097.1|23101.9|23089.9|23111.6|23099.6|23094.4|23082.4|17
1755092400000|2025-08-13 13:40:00|23099.6|23087.6|23094.4|23082.4|23099.6|23087.6|23089.6|23077.6|24
1755092410000|2025-08-13 13:40:10|23092.1|23080.1|23099.4|23087.4|23099.4|23087.4|23091.9|23079.9|57
1755092420000|2025-08-13 13:40:20|23104.4|23092.4|23103.8|23091.8|23106.9|23094.9|23098.8|23086.8|19
1755092430000|2025-08-13 13:40:30|23106.3|23094.3|23105.3|23093.3|23108.8|23096.8|23102.1|23090.1|11
1755092440000|2025-08-13 13:40:40|23104.6|23092.6|23109.1|23097.1|23114.1|23102.1|23102.1|23090.1|13
1755092450000|2025-08-13 13:40:50|23107.1|23095.1|23104.4|23092.4|23111.6|23099.6|23102.2|23090.2|13
1755092460000|2025-08-13 13:41:00|23103.4|23091.4|23096.9|23084.9|23103.4|23091.4|23095.9|23083.9|5
1755092470000|2025-08-13 13:41:10|23094.6|23082.6|23099.4|23087.4|23100|23088|23091.9|23079.9|12
1755092480000|2025-08-13 13:41:20|23099.6|23087.6|23094.1|23082.1|23099.6|23087.6|23090.9|23078.9|1
1755092490000|2025-08-13 13:41:30|23094.4|23082.4|23096.9|23084.9|23096.9|23084.9|23094.4|23082.4|4
1755092500000|2025-08-13 13:41:40|23099.1|23087.1|23119|23107|23119|23107|23098.1|23086.1|7
1755092510000|2025-08-13 13:41:50|23119.6|23107.6|23127.7|23115.7|23127.7|23115.7|23110.8|23098.8|29
1755092520000|2025-08-13 13:42:00|23126.8|23114.8|23126.5|23114.5|23128.4|23116.4|23125.5|23113.5|2
1755092530000|2025-08-13 13:42:10|23127.4|23115.4|23127.7|23115.7|23129.4|23117.4|23124.9|23112.9|7
1755092540000|2025-08-13 13:42:20|23125.2|23113.2|23122.4|23110.4|23125.2|23113.2|23117.4|23105.4|13
1755092550000|2025-08-13 13:42:30|23124.6|23112.6|23125.2|23113.2|23125.2|23113.2|23124.6|23112.6|6
1755092560000|2025-08-13 13:42:40|23124.9|23112.9|23130.8|23118.8|23134.9|23122.9|23124.9|23112.9|24
1755092570000|2025-08-13 13:42:50|23133.3|23121.3|23133.3|23121.3|23133.3|23121.3|23133.3|23121.3|0
1755092580000|2025-08-13 13:43:00|23132.3|23120.3|23148|23136|23148|23136|23132.3|23120.3|11
1755092590000|2025-08-13 13:43:10|23145.5|23133.5|23143|23131|23148|23136|23142.1|23130.1|22
1755092600000|2025-08-13 13:43:20|23141.1|23129.1|23142.1|23130.1|23143.7|23131.7|23141.1|23129.1|1
1755092610000|2025-08-13 13:43:30|23140.8|23128.8|23140.5|23128.5|23143.3|23131.3|23136.1|23124.1|27
1755092620000|2025-08-13 13:43:40|23139.6|23127.6|23139.9|23127.9|23139.9|23127.9|23136.1|23124.1|10
1755092630000|2025-08-13 13:43:50|23140.8|23128.8|23138.3|23126.3|23143|23131|23138|23126|9
1755092640000|2025-08-13 13:44:00|23140.2|23128.2|23145.2|23133.2|23145.2|23133.2|23138.9|23126.9|24
1755092650000|2025-08-13 13:44:10|23145.5|23133.5|23150.5|23138.5|23151.5|23139.5|23145.5|23133.5|36
1755092660000|2025-08-13 13:44:20|23150.2|23138.2|23146.2|23134.2|23150.2|23138.2|23146.2|23134.2|5
1755092670000|2025-08-13 13:44:30|23148.1|23136.1|23166|23154|23168.5|23156.5|23148.1|23136.1|115
1755092680000|2025-08-13 13:44:40|23166.3|23154.3|23169.7|23157.7|23169.7|23157.7|23163.5|23151.5|19
1755092690000|2025-08-13 13:44:50|23171|23159|23163.8|23151.8|23171|23159|23162.9|23150.9|7
1755092700000|2025-08-13 13:45:00|23164.1|23152.1|23155.3|23143.3|23167.2|23155.2|23155.3|23143.3|28
1755092710000|2025-08-13 13:45:10|23156.3|23144.3|23146.9|23134.9|23156.3|23144.3|23138.8|23126.8|28
1755092720000|2025-08-13 13:45:20|23151.6|23139.6|23144.7|23132.7|23151.6|23139.6|23143.1|23131.1|21
1755092730000|2025-08-13 13:45:30|23142.4|23130.4|23135.2|23123.2|23144.7|23132.7|23135.2|23123.2|10
1755092740000|2025-08-13 13:45:40|23138.7|23126.7|23134.7|23122.7|23138.7|23126.7|23132.7|23120.7|26
1755092750000|2025-08-13 13:45:50|23135.9|23123.9|23139.9|23127.9|23140.9|23128.9|23134.7|23122.7|11
1755092760000|2025-08-13 13:46:00|23134.9|23122.9|23128|23116|23134.9|23122.9|23120.2|23108.2|22
1755092770000|2025-08-13 13:46:10|23132.7|23120.7|23121.2|23109.2|23136.5|23124.5|23119|23107|18
1755092780000|2025-08-13 13:46:20|23119.9|23107.9|23123.3|23111.3|23126.5|23114.5|23119.9|23107.9|9
1755092790000|2025-08-13 13:46:30|23123|23111|23103.6|23091.6|23123|23111|23103.6|23091.6|29
1755092800000|2025-08-13 13:46:40|23103.3|23091.3|23106.1|23094.1|23106.1|23094.1|23102.4|23090.4|3
1755092810000|2025-08-13 13:46:50|23105.1|23093.1|23119|23107|23119|23107|23103.6|23091.6|14
1755092820000|2025-08-13 13:47:00|23119.3|23107.3|23121.4|23109.4|23122.4|23110.4|23118.6|23106.6|40
1755092830000|2025-08-13 13:47:10|23122.4|23110.4|23118|23106|23132.1|23120.1|23115.5|23103.5|20
1755092840000|2025-08-13 13:47:20|23117.1|23105.1|23115.5|23103.5|23117.1|23105.1|23115.5|23103.5|1
1755092850000|2025-08-13 13:47:30|23113|23101|23113.6|23101.6|23113.6|23101.6|23113|23101|1
1755092860000|2025-08-13 13:47:40|23113.3|23101.3|23116.1|23104.1|23116.1|23104.1|23113.3|23101.3|5
1755092870000|2025-08-13 13:47:50|23116.4|23104.4|23113.6|23101.6|23119.3|23107.3|23111.1|23099.1|12
1755092880000|2025-08-13 13:48:00|23113.3|23101.3|23113.3|23101.3|23113.6|23101.6|23111.7|23099.7|3
1755092890000|2025-08-13 13:48:10|23111.4|23099.4|23113.6|23101.6|23116.8|23104.8|23109.9|23097.9|35
1755092900000|2025-08-13 13:48:20|23109.9|23097.9|23106.4|23094.4|23109.9|23097.9|23096.4|23084.4|81
1755092910000|2025-08-13 13:48:30|23112.6|23100.6|23101.7|23089.7|23112.6|23100.6|23101.7|23089.7|14
1755092920000|2025-08-13 13:48:40|23103.9|23091.9|23110.1|23098.1|23112|23100|23103.9|23091.9|6
1755092930000|2025-08-13 13:48:50|23111|23099|23119.8|23107.8|23119.8|23107.8|23111|23099|5
1755092940000|2025-08-13 13:49:00|23121.7|23109.7|23119.6|23107.6|23135.8|23123.8|23115.2|23103.2|26
1755092950000|2025-08-13 13:49:10|23118.6|23106.6|23123.9|23111.9|23125.8|23113.8|23118.6|23106.6|63
1755092960000|2025-08-13 13:49:20|23125.2|23113.2|23126.1|23114.1|23128.3|23116.3|23117.9|23105.9|6
1755092970000|2025-08-13 13:49:30|23126.7|23114.7|23124.9|23112.9|23126.7|23114.7|23118.9|23106.9|6
1755092980000|2025-08-13 13:49:40|23123.9|23111.9|23122.6|23110.6|23129.2|23117.2|23122|23110|27
1755092990000|2025-08-13 13:49:50|23122.3|23110.3|23133.2|23121.2|23133.2|23121.2|23122.3|23110.3|35
1755093000000|2025-08-13 13:50:00|23132.9|23120.9|23136.7|23124.7|23141.4|23129.4|23132.7|23120.7|9
1755093010000|2025-08-13 13:50:10|23137.9|23125.9|23136.4|23124.4|23141.1|23129.1|23135.2|23123.2|20
1755093020000|2025-08-13 13:50:20|23136.7|23124.7|23150.2|23138.2|23150.2|23138.2|23136.7|23124.7|34
1755093030000|2025-08-13 13:50:30|23151.2|23139.2|23153.9|23141.9|23155.2|23143.2|23150.4|23138.4|25
1755093040000|2025-08-13 13:50:40|23153.3|23141.3|23136.1|23124.1|23153.3|23141.3|23135.8|23123.8|16
1755093050000|2025-08-13 13:50:50|23136.4|23124.4|23143.9|23131.9|23146.1|23134.1|23136.4|23124.4|4
1755093060000|2025-08-13 13:51:00|23145.8|23133.8|23123.9|23111.9|23145.8|23133.8|23123.9|23111.9|6
1755093070000|2025-08-13 13:51:10|23123.6|23111.6|23127.9|23115.9|23132.9|23120.9|23117|23105|26
1755093080000|2025-08-13 13:51:20|23128.9|23116.9|23126.7|23114.7|23129.2|23117.2|23124.2|23112.2|19
1755093090000|2025-08-13 13:51:30|23128.6|23116.6|23124.5|23112.5|23130.4|23118.4|23124.5|23112.5|8
1755093100000|2025-08-13 13:51:40|23122|23110|23112.9|23100.9|23123.2|23111.2|23112.9|23100.9|6
1755093110000|2025-08-13 13:51:50|23112.3|23100.3|23109.5|23097.5|23112.3|23100.3|23109.5|23097.5|0
1755093120000|2025-08-13 13:52:00|23108.2|23096.2|23107|23095|23110.4|23098.4|23106|23094|7
1755093130000|2025-08-13 13:52:10|23106|23094|23104.8|23092.8|23106|23094|23103.2|23091.2|5
1755093140000|2025-08-13 13:52:20|23104.5|23092.5|23104.8|23092.8|23111|23099|23104.5|23092.5|5
1755093150000|2025-08-13 13:52:30|23107.3|23095.3|23103.5|23091.5|23107.6|23095.6|23103.5|23091.5|24
1755093160000|2025-08-13 13:52:40|23102.6|23090.6|23099.8|23087.8|23103.5|23091.5|23099.8|23087.8|3
1755093170000|2025-08-13 13:52:50|23100.1|23088.1|23098.5|23086.5|23102|23090|23092.3|23080.3|20
1755093180000|2025-08-13 13:53:00|23099.5|23087.5|23094.8|23082.8|23102|23090|23094.8|23082.8|14
1755093190000|2025-08-13 13:53:10|23092.9|23080.9|23097.9|23085.9|23099.5|23087.5|23092.9|23080.9|37
1755093200000|2025-08-13 13:53:20|23099.2|23087.2|23099.2|23087.2|23099.2|23087.2|23098.2|23086.2|2
1755093210000|2025-08-13 13:53:30|23097.9|23085.9|23097.9|23085.9|23099.5|23087.5|23097.9|23085.9|21
1755093220000|2025-08-13 13:53:40|23098|23086|23091.7|23079.7|23098.9|23086.9|23091.7|23079.7|17
1755093230000|2025-08-13 13:53:50|23093|23081|23088.5|23076.5|23094.2|23082.2|23088.5|23076.5|5
1755093240000|2025-08-13 13:54:00|23088.2|23076.2|23079.1|23067.1|23088.2|23076.2|23073.2|23061.2|29
1755093250000|2025-08-13 13:54:10|23080.4|23068.4|23089.1|23077.1|23089.1|23077.1|23075.4|23063.4|6
1755093260000|2025-08-13 13:54:20|23089.4|23077.4|23075.7|23063.7|23089.4|23077.4|23073.4|23061.4|27
1755093270000|2025-08-13 13:54:30|23074.7|23062.7|23087.9|23075.9|23087.9|23075.9|23073.7|23061.7|17
1755093280000|2025-08-13 13:54:40|23089.8|23077.8|23087.9|23075.9|23090.4|23078.4|23087.6|23075.6|2
1755093290000|2025-08-13 13:54:50|23086.6|23074.6|23084.4|23072.4|23090.1|23078.1|23084.1|23072.1|11
1755093300000|2025-08-13 13:55:00|23084.7|23072.7|23083.4|23071.4|23087.9|23075.9|23078.4|23066.4|23
1755093310000|2025-08-13 13:55:10|23082.2|23070.2|23082.9|23070.9|23084.4|23072.4|23081.2|23069.2|8
1755093320000|2025-08-13 13:55:20|23083.2|23071.2|23090.7|23078.7|23090.7|23078.7|23083.2|23071.2|20
1755093330000|2025-08-13 13:55:30|23090.9|23078.9|23076.6|23064.6|23091.9|23079.9|23075.7|23063.7|7
1755093340000|2025-08-13 13:55:40|23075.4|23063.4|23070.9|23058.9|23075.4|23063.4|23070.9|23058.9|7
1755093350000|2025-08-13 13:55:50|23071.9|23059.9|23075.7|23063.7|23075.7|23063.7|23071.9|23059.9|3
1755093360000|2025-08-13 13:56:00|23075.4|23063.4|23075.4|23063.4|23075.4|23063.4|23073.2|23061.2|7
1755093370000|2025-08-13 13:56:10|23075.1|23063.1|23077.9|23065.9|23079.8|23067.8|23068.8|23056.8|16
1755093380000|2025-08-13 13:56:20|23077.6|23065.6|23077.9|23065.9|23085.1|23073.1|23077.6|23065.6|17
1755093390000|2025-08-13 13:56:30|23076.9|23064.9|23077.9|23065.9|23077.9|23065.9|23076.9|23064.9|0
1755093400000|2025-08-13 13:56:40|23077.6|23065.6|23083.2|23071.2|23083.8|23071.8|23076.6|23064.6|2
1755093410000|2025-08-13 13:56:50|23081.2|23069.2|23081.9|23069.9|23081.9|23069.9|23080.7|23068.7|0
1755093420000|2025-08-13 13:57:00|23085.1|23073.1|23092.3|23080.3|23094.5|23082.5|23085.1|23073.1|12
1755093430000|2025-08-13 13:57:10|23104.9|23084.9|23112.6|23100.6|23112.6|23100.6|23104.8|23084.9|95
1755093440000|2025-08-13 13:57:20|23112.3|23100.3|23110.4|23098.4|23112.3|23100.3|23110.1|23098.1|6
1755093450000|2025-08-13 13:57:30|23109.1|23097.1|23107.9|23095.9|23110.1|23098.1|23107.9|23095.9|13
1755093460000|2025-08-13 13:57:40|23111|23099|23114.8|23102.8|23116.7|23104.7|23110.1|23098.1|18
1755093470000|2025-08-13 13:57:50|23115.1|23103.1|23117.6|23105.6|23119.8|23107.8|23115.1|23103.1|2
1755093480000|2025-08-13 13:58:00|23118.5|23106.5|23118.8|23106.8|23121|23109|23115.1|23103.1|7
1755093490000|2025-08-13 13:58:10|23119.8|23107.8|23122.3|23110.3|23123.5|23111.5|23115.1|23103.1|8
1755093500000|2025-08-13 13:58:20|23123.5|23111.5|23122.6|23110.6|23123.8|23111.8|23122.6|23110.6|42
1755093510000|2025-08-13 13:58:30|23123.5|23111.5|23116.6|23104.6|23123.5|23111.5|23116.6|23104.6|17
1755093520000|2025-08-13 13:58:40|23115.1|23103.1|23119.1|23107.1|23128.3|23116.3|23115.1|23103.1|22
1755093530000|2025-08-13 13:58:50|23121|23109|23128.3|23116.3|23128.8|23116.8|23121|23109|65
1755093540000|2025-08-13 13:59:00|23127|23115|23124.8|23112.8|23127.3|23115.3|23124.5|23112.5|35
1755093550000|2025-08-13 13:59:10|23125.1|23113.1|23127.6|23115.6|23128.5|23116.5|23122.3|23110.3|39
1755093560000|2025-08-13 13:59:20|23127.3|23115.3|23127|23115|23127.3|23115.3|23127|23115|2
1755093570000|2025-08-13 13:59:30|23126|23114|23125.8|23113.8|23127.3|23115.3|23125.5|23113.5|19
1755093580000|2025-08-13 13:59:40|23122|23110|23122.6|23110.6|23124.5|23112.5|23122|23110|6
1755093590000|2025-08-13 13:59:50|23121|23109|23123.5|23111.5|23124.5|23112.5|23121|23109|3
1755093600000|2025-08-13 14:00:00|23122.3|23110.3|23119.8|23107.8|23122.3|23110.3|23117.9|23105.9|9
1755093610000|2025-08-13 14:00:10|23118.8|23106.8|23117.3|23105.3|23119.2|23107.2|23117.3|23105.3|1
1755093620000|2025-08-13 14:00:20|23117.6|23105.6|23121|23109|23121|23109|23117.6|23105.6|0
1755093630000|2025-08-13 14:00:30|23117|23105|23119.5|23107.5|23119.5|23107.5|23116|23104|14
1755093640000|2025-08-13 14:00:40|23116|23104|23112.3|23100.3|23117|23105|23112.3|23100.3|7
1755093650000|2025-08-13 14:00:50|23114.2|23102.2|23104.8|23092.8|23114.2|23102.2|23102.6|23090.6|7
1755093660000|2025-08-13 14:01:00|23102.6|23090.6|23101.4|23089.4|23102.6|23090.6|23098.5|23086.5|7
1755093670000|2025-08-13 14:01:10|23108.9|23096.9|23103.9|23091.9|23110.2|23098.2|23102|23090|8
1755093680000|2025-08-13 14:01:20|23102|23090|23094.2|23082.2|23103|23091|23090.5|23078.5|6
1755093690000|2025-08-13 14:01:30|23093.9|23081.9|23089.2|23077.2|23093.9|23081.9|23085.5|23073.5|2
1755093700000|2025-08-13 14:01:40|23095.5|23083.5|23098.9|23086.9|23102.7|23090.7|23095.5|23083.5|36
1755093710000|2025-08-13 14:01:50|23097|23085|23098.6|23086.6|23098.6|23086.6|23096.7|23084.7|1
1755093720000|2025-08-13 14:02:00|23098.9|23086.9|23099.2|23087.2|23103.9|23091.9|23096.7|23084.7|5
1755093730000|2025-08-13 14:02:10|23098.3|23086.3|23096|23084|23098.3|23086.3|23095.8|23083.8|14
1755093740000|2025-08-13 14:02:20|23099.8|23087.8|23099.8|23087.8|23099.8|23087.8|23099.8|23087.8|6
1755093750000|2025-08-13 14:02:30|23101.7|23089.7|23102.6|23090.6|23102.6|23090.6|23097.6|23085.6|7
1755093760000|2025-08-13 14:02:40|23102|23090|23098.5|23086.5|23102.6|23090.6|23098.5|23086.5|13
1755093770000|2025-08-13 14:02:50|23102.6|23090.6|23099.8|23087.8|23102.6|23090.6|23099.8|23087.8|5
1755093790000|2025-08-13 14:03:10|23096.9|23084.9|23100.7|23088.7|23102.9|23090.9|23096.9|23084.9|14
1755093800000|2025-08-13 14:03:20|23101.6|23089.6|23100.7|23088.7|23102.9|23090.9|23100.1|23088.1|6
1755093810000|2025-08-13 14:03:30|23100.4|23088.4|23112.9|23100.9|23115.1|23103.1|23100.4|23088.4|9
1755093820000|2025-08-13 14:03:40|23114.1|23102.1|23115.4|23103.4|23117.6|23105.6|23114.1|23102.1|3
1755093830000|2025-08-13 14:03:50|23115.1|23103.1|23114.8|23102.8|23115.1|23103.1|23114.1|23102.1|2
1755093840000|2025-08-13 14:04:00|23115.1|23103.1|23117.6|23105.6|23118.8|23106.8|23115.1|23103.1|4
1755093850000|2025-08-13 14:04:10|23120.1|23108.1|23122.6|23110.6|23124.5|23112.5|23120.1|23108.1|9
1755093860000|2025-08-13 14:04:20|23122.3|23110.3|23120.1|23108.1|23122.3|23110.3|23120.1|23108.1|4
1755093870000|2025-08-13 14:04:30|23119.1|23107.1|23119.8|23107.8|23119.8|23107.8|23119.1|23107.1|2
1755093880000|2025-08-13 14:04:40|23117.6|23105.6|23116.6|23104.6|23117.9|23105.9|23116.6|23104.6|6
1755093890000|2025-08-13 14:04:50|23119.1|23107.1|23120.1|23108.1|23121.1|23109.1|23117.9|23105.9|10
1755093900000|2025-08-13 14:05:00|23123.8|23111.8|23128.6|23116.6|23128.6|23116.6|23122.3|23110.3|17
1755093910000|2025-08-13 14:05:10|23125.1|23113.1|23125.1|23113.1|23127.3|23115.3|23124.8|23112.8|6
1755093920000|2025-08-13 14:05:20|23127.6|23115.6|23125.1|23113.1|23127.9|23115.9|23125.1|23113.1|2
1755093930000|2025-08-13 14:05:30|23127|23115|23129.5|23117.5|23133.9|23121.9|23127|23115|40
1755093940000|2025-08-13 14:05:40|23130.5|23118.5|23132.7|23120.7|23135.7|23123.7|23127.3|23115.3|54
1755093950000|2025-08-13 14:05:50|23132|23120|23134.2|23122.2|23134.2|23122.2|23131.7|23119.7|2
1755093960000|2025-08-13 14:06:00|23133.9|23121.9|23133.9|23121.9|23136.4|23124.4|23133.9|23121.9|4
1755093970000|2025-08-13 14:06:10|||||||||1
1755093980000|2025-08-13 14:06:20|23135.2|23123.2|23131.7|23119.7|23135.2|23123.2|23131.7|23119.7|4
1755093990000|2025-08-13 14:06:30|23131.4|23119.4|23131.4|23119.4|23131.7|23119.7|23131.4|23119.4|0
1755094000000|2025-08-13 14:06:40|23129.2|23117.2|23127.3|23115.3|23130.5|23118.5|23127.3|23115.3|10
1755094010000|2025-08-13 14:06:50|23126.3|23114.3|23126.1|23114.1|23127.6|23115.6|23126.1|23114.1|2
1755094020000|2025-08-13 14:07:00|23127.3|23115.3|23127|23115|23127.3|23115.3|23126.1|23114.1|4
1755094030000|2025-08-13 14:07:10|23126.1|23114.1|23128.6|23116.6|23128.6|23116.6|23126.1|23114.1|1
1755094040000|2025-08-13 14:07:20|23129.5|23117.5|23127|23115|23129.5|23117.5|23126.1|23114.1|7
1755094050000|2025-08-13 14:07:30|23129.8|23117.8|23127|23115|23129.8|23117.8|23127|23115|6
1755094060000|2025-08-13 14:07:40|23126.1|23114.1|23126.1|23114.1|23126.1|23114.1|23126.1|23114.1|8
1755094070000|2025-08-13 14:07:50|23117|23105|23120.1|23108.1|23120.1|23108.1|23117|23105|11
1755094080000|2025-08-13 14:08:00|23118.6|23106.6|23117|23105|23121.7|23109.7|23116.1|23104.1|6
1755094090000|2025-08-13 14:08:10|23115.5|23103.5|23104.8|23092.8|23115.5|23103.5|23104.5|23092.5|6
1755094100000|2025-08-13 14:08:20|23104.5|23092.5|23105.1|23093.1|23106.1|23094.1|23104.5|23092.5|0
1755094110000|2025-08-13 14:08:30|23104.8|23092.8|23109.5|23097.5|23109.5|23097.5|23104.8|23092.8|10
1755094120000|2025-08-13 14:08:40|23111.1|23099.1|23112|23100|23112.3|23100.3|23111.1|23099.1|0
1755094130000|2025-08-13 14:08:50|23112.3|23100.3|23109.8|23097.8|23112.3|23100.3|23107.3|23095.3|3
1755094140000|2025-08-13 14:09:00|23110.1|23098.1|23107.3|23095.3|23110.1|23098.1|23102.3|23090.3|3
1755094150000|2025-08-13 14:09:10|23109.5|23097.5|23105.5|23093.5|23112.7|23100.7|23104.2|23092.2|18
1755094160000|2025-08-13 14:09:20|23104.2|23092.2|23102|23090|23105.5|23093.5|23102|23090|0
1755094170000|2025-08-13 14:09:30|23100.5|23088.5|23100.2|23088.2|23100.5|23088.5|23099.2|23087.2|3
1755094180000|2025-08-13 14:09:40|23099.2|23087.2|23101.7|23089.7|23106.4|23094.4|23098.9|23086.9|7
1755094190000|2025-08-13 14:09:50|23096.7|23084.7|23104.2|23092.2|23104.2|23092.2|23096.7|23084.7|8
1755094200000|2025-08-13 14:10:00|23103.7|23091.7|23100.2|23088.2|23107.7|23095.7|23100.2|23088.2|2
1755094210000|2025-08-13 14:10:10|23104.2|23092.2|23109.2|23097.2|23110.2|23098.2|23104.2|23092.2|2
1755094220000|2025-08-13 14:10:20|23108.9|23096.9|23103.9|23091.9|23108.9|23096.9|23103.9|23091.9|7
1755094230000|2025-08-13 14:10:30|23103|23091|23099.5|23087.5|23103|23091|23099.5|23087.5|1
1755094240000|2025-08-13 14:10:40|23099.8|23087.8|23098.9|23086.9|23101.4|23089.4|23098.9|23086.9|2
1755094250000|2025-08-13 14:10:50|23099.2|23087.2|23104.2|23092.2|23104.2|23092.2|23098.9|23086.9|2
1755094260000|2025-08-13 14:11:00|23103.9|23091.9|23106.4|23094.4|23106.4|23094.4|23103.9|23091.9|1
1755094270000|2025-08-13 14:11:10|23107.7|23095.7|23110.9|23098.9|23113.4|23101.4|23106.4|23094.4|5
1755094280000|2025-08-13 14:11:20|23109.9|23097.9|23110.9|23098.9|23110.9|23098.9|23109.9|23097.9|0
1755094290000|2025-08-13 14:11:30|23111.2|23099.2|23108.9|23096.9|23112.1|23100.1|23108.9|23096.9|2
1755094300000|2025-08-13 14:11:40|23109.9|23097.9|23108.9|23096.9|23110.9|23098.9|23108.9|23096.9|0
1755094310000|2025-08-13 14:11:50|23109.9|23097.9|23111.2|23099.2|23111.2|23099.2|23109.9|23097.9|0
1755094320000|2025-08-13 14:12:00|23109.2|23097.2|23111.4|23099.4|23113.4|23101.4|23108.9|23096.9|4
1755094330000|2025-08-13 14:12:10|23110.5|23098.5|23106.4|23094.4|23110.5|23098.5|23106.4|23094.4|1
1755094340000|2025-08-13 14:12:20|23106.2|23094.2|23106.2|23094.2|23106.2|23094.2|23105.9|23093.9|4
1755094350000|2025-08-13 14:12:30|23105.9|23093.9|23107.4|23095.4|23108.4|23096.4|23105.9|23093.9|0
1755094360000|2025-08-13 14:12:40|23105.9|23093.9|23098.9|23086.9|23105.9|23093.9|23097.4|23085.4|9
1755094370000|2025-08-13 14:12:50|23098|23086|23096.4|23084.4|23098|23086|23094.9|23082.9|4
1755094380000|2025-08-13 14:13:00|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|3
1755094390000|2025-08-13 14:13:10|23096.4|23084.4|23101.2|23089.2|23101.2|23089.2|23095.9|23083.9|11
1755094400000|2025-08-13 14:13:20|23100.9|23088.9|23095.2|23083.2|23100.9|23088.9|23094.9|23082.9|7
1755094410000|2025-08-13 14:13:30|23094.9|23082.9|23103.7|23091.7|23104.9|23092.9|23094.9|23082.9|17
1755094420000|2025-08-13 14:13:40|23102.7|23090.7|23101.5|23089.5|23103.7|23091.7|23101.5|23089.5|0
1755094430000|2025-08-13 14:13:50|23102.4|23090.4|23108.4|23096.4|23108.7|23096.7|23101.5|23089.5|4
1755094440000|2025-08-13 14:14:00|23106.5|23094.5|23107.4|23095.4|23107.4|23095.4|23106.5|23094.5|1
1755094450000|2025-08-13 14:14:10|23109.6|23097.6|23113.7|23101.7|23113.7|23101.7|23109|23097|6
1755094460000|2025-08-13 14:14:20|23115.6|23103.6|23125.6|23113.6|23125.6|23113.6|23115.6|23103.6|31
1755094470000|2025-08-13 14:14:30|23126.8|23114.8|23123.1|23111.1|23126.8|23114.8|23123.1|23111.1|2
1755094480000|2025-08-13 14:14:40|23123.7|23111.7|23122.4|23110.4|23124|23112|23122.4|23110.4|11
1755094490000|2025-08-13 14:14:50|23118.7|23106.7|23125.9|23113.9|23125.9|23113.9|23117.4|23105.4|8
1755094500000|2025-08-13 14:15:00|23124|23112|23123.7|23111.7|23125.9|23113.9|23122.4|23110.4|4
1755094510000|2025-08-13 14:15:10|23122.4|23110.4|23123.7|23111.7|23123.7|23111.7|23122.4|23110.4|2
1755094520000|2025-08-13 14:15:20|23119|23107|23118.7|23106.7|23119|23107|23115.2|23103.2|13
1755094530000|2025-08-13 14:15:30|23118.4|23106.4|23116.5|23104.5|23118.4|23106.4|23114.9|23102.9|5
1755094540000|2025-08-13 14:15:40|23113|23101|23115.9|23103.9|23116.2|23104.2|23111.2|23099.2|5
1755094550000|2025-08-13 14:15:50|23117.1|23105.1|23114.9|23102.9|23117.1|23105.1|23114.9|23102.9|0
1755094560000|2025-08-13 14:16:00|23114.3|23102.3|23104|23092|23114.3|23102.3|23099.2|23087.2|24
1755094570000|2025-08-13 14:16:10|23103|23091|23104|23092|23104|23092|23101.1|23089.1|2
1755094580000|2025-08-13 14:16:20|23104.2|23092.2|23104.2|23092.2|23104.2|23092.2|23104.2|23092.2|0
1755094590000|2025-08-13 14:16:30|23105.8|23093.8|23104.5|23092.5|23106.7|23094.7|23104.5|23092.5|1
1755094600000|2025-08-13 14:16:40|23104.2|23092.2|23104|23092|23104.2|23092.2|23104|23092|0
1755094610000|2025-08-13 14:16:50|23104.9|23092.9|23106.5|23094.5|23106.5|23094.5|23104.2|23092.2|2
1755094620000|2025-08-13 14:17:00|23104.5|23092.5|23101.5|23089.5|23106.5|23094.5|23101.5|23089.5|3
1755094630000|2025-08-13 14:17:10|23096.7|23084.7|23097|23085|23097|23085|23096.7|23084.7|4
1755094640000|2025-08-13 14:17:20|23096.7|23084.7|23096.7|23084.7|23099|23087|23096.5|23084.5|3
1755094650000|2025-08-13 14:17:30|23097.7|23085.7|23095.9|23083.9|23097.7|23085.7|23095.9|23083.9|11
1755094660000|2025-08-13 14:17:40|23094.9|23082.9|23096.2|23084.2|23096.2|23084.2|23094.9|23082.9|9
1755094680000|2025-08-13 14:18:00|23095.9|23083.9|23095.9|23083.9|23095.9|23083.9|23095.9|23083.9|0
1755094690000|2025-08-13 14:18:10|23094.6|23082.6|23095.9|23083.9|23095.9|23083.9|23094.6|23082.6|16
1755094700000|2025-08-13 14:18:20|23094.9|23082.9|23101.2|23089.2|23101.5|23089.5|23094.6|23082.6|13
1755094710000|2025-08-13 14:18:30|23100.9|23088.9|23100.9|23088.9|23100.9|23088.9|23100.9|23088.9|1
1755094720000|2025-08-13 14:18:40|23101.2|23089.2|23113.7|23101.7|23113.7|23101.7|23101.2|23089.2|6
1755094730000|2025-08-13 14:18:50|23115.9|23103.9|23115.9|23103.9|23115.9|23103.9|23114|23102|1
1755094740000|2025-08-13 14:19:00|23117.1|23105.1|23117.4|23105.4|23118.7|23106.7|23116.2|23104.2|2
1755094750000|2025-08-13 14:19:10|23120.9|23108.9|23124.9|23112.9|23125.9|23113.9|23118.7|23106.7|6
1755094760000|2025-08-13 14:19:20|23128.4|23116.4|23128.4|23116.4|23128.7|23116.7|23126.5|23114.5|3
1755094770000|2025-08-13 14:19:30|23127.4|23115.4|23131.2|23119.2|23133.4|23121.4|23127.4|23115.4|9
1755094780000|2025-08-13 14:19:40|23128.4|23116.4|23123.1|23111.1|23128.4|23116.4|23123.1|23111.1|3
1755094790000|2025-08-13 14:19:50|23122.8|23110.8|23118.1|23106.1|23124.1|23112.1|23118.1|23106.1|9
1755094800000|2025-08-13 14:20:00|23117.5|23105.5|23115.6|23103.6|23117.5|23105.5|23115.3|23103.3|2
1755094810000|2025-08-13 14:20:10|23116.8|23104.8|23117.8|23105.8|23118.1|23106.1|23115.6|23103.6|4
1755094820000|2025-08-13 14:20:20|23120.3|23108.3|23125.3|23113.3|23125.3|23113.3|23120.3|23108.3|8
1755094830000|2025-08-13 14:20:30|23124.3|23112.3|23127.8|23115.8|23127.8|23115.8|23124.3|23112.3|11
1755094840000|2025-08-13 14:20:40|23128.1|23116.1|23128.1|23116.1|23128.1|23116.1|23128.1|23116.1|1
1755094850000|2025-08-13 14:20:50|23130.6|23118.6|23125.9|23113.9|23130.6|23118.6|23125.9|23113.9|12
1755094860000|2025-08-13 14:21:00|23126.8|23114.8|23125.9|23113.9|23128.4|23116.4|23125.9|23113.9|2
1755094870000|2025-08-13 14:21:10|23126.8|23114.8|23130.6|23118.6|23130.6|23118.6|23125.9|23113.9|11
1755094880000|2025-08-13 14:21:20|23128.1|23116.1|23130|23118|23137.2|23125.2|23128.1|23116.1|17
1755094890000|2025-08-13 14:21:30|23131.6|23119.6|23135|23123|23135|23123|23131.3|23119.3|1
1755094900000|2025-08-13 14:21:40|23134.7|23122.7|23135.3|23123.3|23136.3|23124.3|23134.1|23122.1|3
1755094910000|2025-08-13 14:21:50|||||||||1
1755094920000|2025-08-13 14:22:00|23132.8|23120.8|23141.3|23129.3|23141.3|23129.3|23132.8|23120.8|21
1755094930000|2025-08-13 14:22:10|23140.3|23128.3|23148.4|23136.4|23151.8|23139.8|23139.3|23127.3|6
1755094940000|2025-08-13 14:22:20|23148.1|23136.1|23145.3|23133.3|23148.1|23136.1|23145.3|23133.3|2
1755094950000|2025-08-13 14:22:30|23144.3|23132.3|23144.3|23132.3|23144.3|23132.3|23140.9|23128.9|6
1755094960000|2025-08-13 14:22:40|23146.6|23134.6|23148.1|23136.1|23148.1|23136.1|23143.4|23131.4|2
1755094970000|2025-08-13 14:22:50|23147.1|23135.1|23144.3|23132.3|23147.1|23135.1|23144.3|23132.3|1
1755094980000|2025-08-13 14:23:00|23147.2|23135.2|23145.6|23133.6|23149.1|23137.1|23145.6|23133.6|3
1755094990000|2025-08-13 14:23:10|23145.9|23133.9|23143.1|23131.1|23145.9|23133.9|23143.1|23131.1|8
1755095000000|2025-08-13 14:23:20|23142.8|23130.8|23148.1|23136.1|23148.1|23136.1|23142.8|23130.8|2
1755095010000|2025-08-13 14:23:30|23148.4|23136.4|23148.4|23136.4|23148.4|23136.4|23148.4|23136.4|2
1755095020000|2025-08-13 14:23:40|23147.1|23135.1|23145.3|23133.3|23147.1|23135.1|23143.1|23131.1|3
1755095030000|2025-08-13 14:23:50|23146.3|23134.3|23151.3|23139.3|23151.3|23139.3|23145.6|23133.6|5
1755095040000|2025-08-13 14:24:00|23151.6|23139.6|23155.3|23143.3|23157.2|23145.2|23151.6|23139.6|23
1755095050000|2025-08-13 14:24:10|23156.3|23144.3|23146.6|23134.6|23156.3|23144.3|23146.6|23134.6|5
1755095060000|2025-08-13 14:24:20|23147.5|23135.5|23144.4|23132.4|23147.8|23135.8|23144.4|23132.4|8
1755095080000|2025-08-13 14:24:40|23150.3|23138.3|23143.1|23131.1|23150.3|23138.3|23143.1|23131.1|7
1755095090000|2025-08-13 14:24:50|23142.8|23130.8|23144.7|23132.7|23145|23133|23141.9|23129.9|4
1755095100000|2025-08-13 14:25:00|23147.5|23135.5|23145|23133|23152.2|23140.2|23145|23133|6
1755095110000|2025-08-13 14:25:10|23146|23134|23152.2|23140.2|23152.2|23140.2|23146|23134|16
1755095120000|2025-08-13 14:25:20|23153.2|23141.2|23154.7|23142.7|23156.3|23144.3|23152.8|23140.8|5
1755095130000|2025-08-13 14:25:30|23153.8|23141.8|23157.2|23145.2|23157.2|23145.2|23153.8|23141.8|3
1755095140000|2025-08-13 14:25:40|23158.2|23146.2|23152.8|23140.8|23158.2|23146.2|23151|23139|10
1755095150000|2025-08-13 14:25:50|23152.5|23140.5|23150|23138|23152.5|23140.5|23150|23138|0
1755095160000|2025-08-13 14:26:00|23150.3|23138.3|23150|23138|23151.3|23139.3|23150|23138|2
1755095170000|2025-08-13 14:26:10|23152.2|23140.2|23147.2|23135.2|23152.2|23140.2|23147.2|23135.2|12
1755095180000|2025-08-13 14:26:20|23151.7|23139.7|23151.7|23139.7|23151.7|23139.7|23151.7|23139.7|4
1755095190000|2025-08-13 14:26:30|23150.7|23138.7|23151.7|23139.7|23152.9|23140.9|23150.7|23138.7|18
1755095200000|2025-08-13 14:26:40|23150.7|23138.7|23150.7|23138.7|23150.7|23138.7|23149.4|23137.4|5
1755095210000|2025-08-13 14:26:50|23149.4|23137.4|23148.2|23136.2|23150.7|23138.7|23148.2|23136.2|10
1755095220000|2025-08-13 14:27:00|23148.5|23136.5|23149.4|23137.4|23149.4|23137.4|23148.5|23136.5|5
1755095240000|2025-08-13 14:27:20|23149.2|23137.2|23147.2|23135.2|23149.2|23137.2|23147.2|23135.2|22
1755095250000|2025-08-13 14:27:30|23147.5|23135.5|23140.3|23128.3|23153.5|23141.5|23140.3|23128.3|23
1755095260000|2025-08-13 14:27:40|23139.4|23127.4|23140.3|23128.3|23140.3|23128.3|23139.1|23127.1|16
1755095270000|2025-08-13 14:27:50|23139.4|23127.4|23132.8|23120.8|23140.3|23128.3|23132.8|23120.8|14
1755095280000|2025-08-13 14:28:00|23131.9|23119.9|23124.7|23112.7|23132.5|23120.5|23121.3|23109.3|19
1755095290000|2025-08-13 14:28:10|23122.2|23110.2|23127.2|23115.2|23127.2|23115.2|23122.2|23110.2|8
1755095300000|2025-08-13 14:28:20|23126|23114|23123.2|23111.2|23126|23114|23123.2|23111.2|22
1755095310000|2025-08-13 14:28:30|23122.2|23110.2|23124.4|23112.4|23124.4|23112.4|23121.9|23109.9|0
1755095320000|2025-08-13 14:28:40|23124.2|23112.2|23131.9|23119.9|23131.9|23119.9|23124.2|23112.2|11
1755095330000|2025-08-13 14:28:50|23132.9|23120.9|23134.2|23122.2|23136.7|23124.7|23132.9|23120.9|2
1755095340000|2025-08-13 14:29:00|23134.4|23122.4|23139.4|23127.4|23140.4|23128.4|23134.2|23122.2|0
1755095350000|2025-08-13 14:29:10|23139.7|23127.7|23140.7|23128.7|23140.7|23128.7|23139.7|23127.7|0
1755095360000|2025-08-13 14:29:20|23139.7|23127.7|23139.7|23127.7|23139.7|23127.7|23139.5|23127.5|0
1755095370000|2025-08-13 14:29:30|23141.7|23129.7|23142|23130|23142.9|23130.9|23141.7|23129.7|3
1755095380000|2025-08-13 14:29:40|23141.7|23129.7|23134.2|23122.2|23141.7|23129.7|23129.5|23117.5|12
1755095390000|2025-08-13 14:29:50|23136.7|23124.7|23134.5|23122.5|23136.7|23124.7|23132|23120|3
1755095400000|2025-08-13 14:30:00|23134.7|23122.7|23130|23118|23137.9|23125.9|23130|23118|18
1755095410000|2025-08-13 14:30:10|23132|23120|23128.2|23116.2|23132.2|23120.2|23128.2|23116.2|5
1755095420000|2025-08-13 14:30:20|23124.7|23112.7|23124.7|23112.7|23127.2|23115.2|23122.5|23110.5|14
1755095430000|2025-08-13 14:30:30|23123.8|23111.8|23122.5|23110.5|23125|23113|23122.5|23110.5|1
1755095440000|2025-08-13 14:30:40|23122.8|23110.8|23122.5|23110.5|23122.8|23110.8|23122.5|23110.5|0
1755095450000|2025-08-13 14:30:50|23117.8|23105.8|23115.9|23103.9|23117.8|23105.8|23115.9|23103.9|4
1755095460000|2025-08-13 14:31:00|23118.4|23106.4|23119.4|23107.4|23119.4|23107.4|23115.9|23103.9|4
1755095470000|2025-08-13 14:31:10|23118.4|23106.4|23118.4|23106.4|23120.6|23108.6|23118.4|23106.4|3
1755095480000|2025-08-13 14:31:20|23120.3|23108.3|23108.4|23096.4|23120.9|23108.9|23108.1|23096.1|4
1755095490000|2025-08-13 14:31:30|23109.4|23097.4|23120.3|23108.3|23120.3|23108.3|23109.4|23097.4|3
1755095500000|2025-08-13 14:31:40|23115.9|23103.9|23127.8|23115.8|23127.8|23115.8|23115.6|23103.6|7
1755095510000|2025-08-13 14:31:50|23123.1|23111.1|23127.8|23115.8|23127.8|23115.8|23123.1|23111.1|2
1755095520000|2025-08-13 14:32:00|23130.3|23118.3|23130.3|23118.3|23131.6|23119.6|23130.3|23118.3|1
1755095530000|2025-08-13 14:32:10|23128.5|23116.5|23127.2|23115.2|23128.5|23116.5|23127.2|23115.2|5
1755095540000|2025-08-13 14:32:20|23127.5|23115.5|23132.2|23120.2|23134.7|23122.7|23127.2|23115.2|9
1755095550000|2025-08-13 14:32:30|23132.5|23120.5|23130.3|23118.3|23132.8|23120.8|23123.8|23111.8|4
1755095560000|2025-08-13 14:32:40|23129.4|23117.4|23125.3|23113.3|23129.4|23117.4|23125.3|23113.3|2
1755095570000|2025-08-13 14:32:50|23125.6|23113.6|23123.1|23111.1|23125.6|23113.6|23123.1|23111.1|1
1755095580000|2025-08-13 14:33:00|23122.2|23110.2|23123.4|23111.4|23123.4|23111.4|23115.9|23103.9|9
1755095590000|2025-08-13 14:33:10|23122.5|23110.5|23123.1|23111.1|23123.1|23111.1|23120.9|23108.9|3
1755095600000|2025-08-13 14:33:20|23121.2|23109.2|23126.9|23114.9|23126.9|23114.9|23120.9|23108.9|2
1755095610000|2025-08-13 14:33:30|23128.4|23116.4|23130.6|23118.6|23130.6|23118.6|23127.5|23115.5|3
1755095620000|2025-08-13 14:33:40|23130.9|23118.9|23138.1|23126.1|23138.1|23126.1|23130.9|23118.9|5
1755095630000|2025-08-13 14:33:50|23136.6|23124.6|23128.4|23116.4|23136.6|23124.6|23128.4|23116.4|3
1755095640000|2025-08-13 14:34:00|23127.5|23115.5|23128.4|23116.4|23128.7|23116.7|23127.5|23115.5|0
1755095650000|2025-08-13 14:34:10|23129.7|23117.7|23130.9|23118.9|23130.9|23118.9|23128.4|23116.4|4
1755095660000|2025-08-13 14:34:20|23131.9|23119.9|23129.4|23117.4|23133.4|23121.4|23129.4|23117.4|4
1755095670000|2025-08-13 14:34:30|23128.1|23116.1|23130.9|23118.9|23130.9|23118.9|23128.1|23116.1|0
1755095680000|2025-08-13 14:34:40|23130.3|23118.3|23130.6|23118.6|23130.6|23118.6|23130.3|23118.3|0
1755095690000|2025-08-13 14:34:50|23130.3|23118.3|23125.6|23113.6|23130.3|23118.3|23125.6|23113.6|1
1755095700000|2025-08-13 14:35:00|23124.4|23112.4|23120.6|23108.6|23125.3|23113.3|23120.6|23108.6|1
1755095710000|2025-08-13 14:35:10|23120.9|23108.9|23120.6|23108.6|23120.9|23108.9|23119.4|23107.4|4
1755095720000|2025-08-13 14:35:20|23121.6|23109.6|23123.1|23111.1|23125.3|23113.3|23120.6|23108.6|5
1755095730000|2025-08-13 14:35:30|||||||||2
1755095740000|2025-08-13 14:35:40|23124.1|23112.1|23125.3|23113.3|23125.3|23113.3|23121.9|23109.9|2
1755095760000|2025-08-13 14:36:00|23124.4|23112.4|23122.8|23110.8|23124.4|23112.4|23121.9|23109.9|5
1755095770000|2025-08-13 14:36:10|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|1
1755095780000|2025-08-13 14:36:20|23121.9|23109.9|23121.9|23109.9|23121.9|23109.9|23121.9|23109.9|1
1755095790000|2025-08-13 14:36:30|23122.8|23110.8|23120.3|23108.3|23122.8|23110.8|23120.3|23108.3|5
1755095800000|2025-08-13 14:36:40|23121.3|23109.3|23122.8|23110.8|23125.3|23113.3|23121.3|23109.3|3
1755095810000|2025-08-13 14:36:50|23121.9|23109.9|23125.6|23113.6|23125.6|23113.6|23121.9|23109.9|5
1755095830000|2025-08-13 14:37:10|23125.9|23113.9|23133.8|23121.8|23134.8|23122.8|23125.6|23113.6|7
1755095840000|2025-08-13 14:37:20|23132.9|23120.9|23127.8|23115.8|23132.9|23120.9|23127.5|23115.5|6
1755095850000|2025-08-13 14:37:30|23127.5|23115.5|23130|23118|23130|23118|23127.5|23115.5|0
1755095860000|2025-08-13 14:37:40|23130.3|23118.3|23132.8|23120.8|23132.8|23120.8|23130.3|23118.3|2
1755095870000|2025-08-13 14:37:50|23130.9|23118.9|23131.9|23119.9|23132.8|23120.8|23130.6|23118.6|1
1755095880000|2025-08-13 14:38:00|23132.8|23120.8|23129.4|23117.4|23132.8|23120.8|23129.4|23117.4|2
1755095890000|2025-08-13 14:38:10|23132.8|23120.8|23135.3|23123.3|23135.3|23123.3|23132.8|23120.8|1
1755095910000|2025-08-13 14:38:30|23133.4|23121.4|23133.4|23121.4|23133.4|23121.4|23133.4|23121.4|0
1755095930000|2025-08-13 14:38:50|23134.4|23122.4|23135.9|23123.9|23137.8|23125.8|23134.4|23122.4|2
1755095940000|2025-08-13 14:39:00|23137.8|23125.8|23142.8|23130.8|23143.1|23131.1|23137.8|23125.8|7
1755095950000|2025-08-13 14:39:10|23141.9|23129.9|23142.8|23130.8|23142.8|23130.8|23141.9|23129.9|4
1755095960000|2025-08-13 14:39:20|23145.1|23133.1|23142.8|23130.8|23145.1|23133.1|23142.8|23130.8|13
1755095970000|2025-08-13 14:39:30|23143.4|23131.4|23146.9|23134.9|23146.9|23134.9|23143.4|23131.4|5
1755095980000|2025-08-13 14:39:40|23148.1|23136.1|23150.1|23138.1|23150.1|23138.1|23147.8|23135.8|10
1755095990000|2025-08-13 14:39:50|23149.1|23137.1|23152.3|23140.3|23153.8|23141.8|23149.1|23137.1|15
1755096000000|2025-08-13 14:40:00|23151.3|23139.3|23151.3|23139.3|23153.8|23141.8|23151.3|23139.3|6
1755096010000|2025-08-13 14:40:10|23151.6|23139.6|23152.6|23140.6|23152.6|23140.6|23151.6|23139.6|2
1755096020000|2025-08-13 14:40:20|23152.8|23140.8|23152.8|23140.8|23152.8|23140.8|23152.8|23140.8|1
1755096030000|2025-08-13 14:40:30|23153.8|23141.8|23160.3|23148.3|23160.6|23148.6|23152.8|23140.8|11
1755096040000|2025-08-13 14:40:40|23161.6|23149.6|23164.8|23152.8|23165.1|23153.1|23161.6|23149.6|9
1755096050000|2025-08-13 14:40:50|23165.1|23153.1|23163.8|23151.8|23167.3|23155.3|23163.8|23151.8|8
1755096060000|2025-08-13 14:41:00|23167.3|23155.3|23167|23155|23185.1|23173.1|23167|23155|22
1755096070000|2025-08-13 14:41:10|23168.9|23156.9|23172.3|23160.3|23174.2|23162.2|23168.9|23156.9|4
1755096080000|2025-08-13 14:41:20|23174.2|23162.2|23171.7|23159.7|23174.2|23162.2|23171.7|23159.7|3
1755096090000|2025-08-13 14:41:30|23172.6|23160.6|23174.2|23162.2|23174.2|23162.2|23172.6|23160.6|12
1755096100000|2025-08-13 14:41:40|23175.1|23163.1|23180.4|23168.4|23180.4|23168.4|23175.1|23163.1|5
1755096110000|2025-08-13 14:41:50|23181.4|23169.4|23174.2|23162.2|23181.4|23169.4|23174.2|23162.2|2
1755096120000|2025-08-13 14:42:00|23175.1|23163.1|23179.2|23167.2|23179.2|23167.2|23175.1|23163.1|0
1755096130000|2025-08-13 14:42:10|23178.6|23166.6|23170.7|23158.7|23178.6|23166.6|23170.4|23158.4|22
1755096140000|2025-08-13 14:42:20|23170.4|23158.4|23169.2|23157.2|23170.4|23158.4|23168.2|23156.2|6
1755096150000|2025-08-13 14:42:30|23170.1|23158.1|23174.2|23162.2|23174.2|23162.2|23170.1|23158.1|2
1755096170000|2025-08-13 14:42:50|23173.2|23161.2|23170.4|23158.4|23173.2|23161.2|23170.4|23158.4|1
1755096180000|2025-08-13 14:43:00|23171.4|23159.4|23171.7|23159.7|23172.6|23160.6|23171.4|23159.4|5
1755096190000|2025-08-13 14:43:10|23170.7|23158.7|23171.7|23159.7|23171.7|23159.7|23170.7|23158.7|0
1755096200000|2025-08-13 14:43:20|23171.4|23159.4|23171.4|23159.4|23171.4|23159.4|23171.4|23159.4|0
1755096210000|2025-08-13 14:43:30|23170.1|23158.1|23165.7|23153.7|23170.1|23158.1|23165.7|23153.7|4
1755096220000|2025-08-13 14:43:40|23163.6|23151.6|23159.2|23147.2|23163.6|23151.6|23154.8|23142.8|17
1755096230000|2025-08-13 14:43:50|23158.2|23146.2|23162|23150|23162|23150|23158.2|23146.2|0
1755096240000|2025-08-13 14:44:00|23161|23149|23166.7|23154.7|23166.7|23154.7|23160.7|23148.7|2
1755096260000|2025-08-13 14:44:20|23165.7|23153.7|23167.3|23155.3|23167.3|23155.3|23164.8|23152.8|3
1755096270000|2025-08-13 14:44:30|23168.2|23156.2|23169.2|23157.2|23169.2|23157.2|23168.2|23156.2|0
1755096280000|2025-08-13 14:44:40|23174.2|23162.2|23175.4|23163.4|23175.7|23163.7|23174.2|23162.2|3
1755096290000|2025-08-13 14:44:50|23176.4|23164.4|23173.2|23161.2|23176.7|23164.7|23173.2|23161.2|2
1755096300000|2025-08-13 14:45:00|23170.4|23158.4|23173.9|23161.9|23174.2|23162.2|23170.4|23158.4|12
1755096310000|2025-08-13 14:45:10|23176.4|23164.4|23176.4|23164.4|23176.4|23164.4|23176.4|23164.4|5
1755096320000|2025-08-13 14:45:20|23178.6|23166.6|23177.7|23165.7|23179.6|23167.6|23177.7|23165.7|3
1755096330000|2025-08-13 14:45:30|23176.7|23164.7|23172.7|23160.7|23176.7|23164.7|23172.7|23160.7|4
1755096340000|2025-08-13 14:45:40|23176.1|23164.1|23176.1|23164.1|23176.1|23164.1|23176.1|23164.1|4
1755096360000|2025-08-13 14:46:00|23177.7|23165.7|23178.9|23166.9|23178.9|23166.9|23177.4|23165.4|4
1755096370000|2025-08-13 14:46:10|23177.7|23165.7|23178.6|23166.6|23178.6|23166.6|23176.1|23164.1|0
1755096380000|2025-08-13 14:46:20|23177.7|23165.7|23171.7|23159.7|23177.7|23165.7|23168.9|23156.9|8
1755096390000|2025-08-13 14:46:30|23173.2|23161.2|23174.2|23162.2|23174.2|23162.2|23173.2|23161.2|3
1755096400000|2025-08-13 14:46:40|23173.2|23161.2|23175.2|23163.2|23175.2|23163.2|23172.3|23160.3|1
1755096410000|2025-08-13 14:46:50|23175.7|23163.7|23176.7|23164.7|23177.9|23165.9|23174.2|23162.2|5
1755096430000|2025-08-13 14:47:10|23177.9|23165.9|23179.2|23167.2|23179.2|23167.2|23177.9|23165.9|2
1755096440000|2025-08-13 14:47:20|23175.7|23163.7|23180.4|23168.4|23180.4|23168.4|23175.4|23163.4|5
1755096450000|2025-08-13 14:47:30|23181.4|23169.4|23184.5|23172.5|23192|23180|23181.4|23169.4|18
1755096460000|2025-08-13 14:47:40|23184.2|23172.2|23179.8|23167.8|23184.2|23172.2|23179.8|23167.8|3
1755096470000|2025-08-13 14:47:50|23182.3|23170.3|23181.7|23169.7|23186.4|23174.4|23181.7|23169.7|19
1755096480000|2025-08-13 14:48:00|23182|23170|23179.8|23167.8|23183.2|23171.2|23174.8|23162.8|16
1755096490000|2025-08-13 14:48:10|23179.2|23167.2|23177|23165|23182.9|23170.9|23177|23165|6
1755096500000|2025-08-13 14:48:20|23175.7|23163.7|23182|23170|23182|23170|23175.7|23163.7|3
1755096510000|2025-08-13 14:48:30|23182.9|23170.9|23182.3|23170.3|23182.9|23170.9|23182|23170|1
1755096520000|2025-08-13 14:48:40|23177.3|23165.3|23178.8|23166.8|23178.8|23166.8|23173.8|23161.8|10
1755096530000|2025-08-13 14:48:50|23179.8|23167.8|23179.8|23167.8|23179.8|23167.8|23179.8|23167.8|0
1755096540000|2025-08-13 14:49:00|23182.3|23170.3|23179.8|23167.8|23184.8|23172.8|23179.8|23167.8|2
1755096550000|2025-08-13 14:49:10|23178.8|23166.8|23179.8|23167.8|23182.3|23170.3|23177.3|23165.3|8
1755096560000|2025-08-13 14:49:20|23180.1|23168.1|23177.3|23165.3|23180.1|23168.1|23176.3|23164.3|3
1755096570000|2025-08-13 14:49:30|23176.3|23164.3|23166.6|23154.6|23176.3|23164.3|23166.6|23154.6|11
1755096580000|2025-08-13 14:49:40|23166.9|23154.9|23162.9|23150.9|23166.9|23154.9|23162.9|23150.9|3
1755096590000|2025-08-13 14:49:50|23161.9|23149.9|23163.8|23151.8|23163.8|23151.8|23161.9|23149.9|1
1755096600000|2025-08-13 14:50:00|23162.9|23150.9|23167.6|23155.6|23167.9|23155.9|23162.9|23150.9|4
1755096610000|2025-08-13 14:50:10|23167.3|23155.3|23167.3|23155.3|23167.3|23155.3|23167.3|23155.3|2
1755096620000|2025-08-13 14:50:20|23165.4|23153.4|23169.8|23157.8|23169.8|23157.8|23165.4|23153.4|3
1755096630000|2025-08-13 14:50:30|23167.6|23155.6|23167.6|23155.6|23167.6|23155.6|23165.4|23153.4|2
1755096640000|2025-08-13 14:50:40|23168.8|23156.8|23167.6|23155.6|23169.8|23157.8|23167.6|23155.6|1
1755096650000|2025-08-13 14:50:50|23167.3|23155.3|23167.6|23155.6|23167.6|23155.6|23167.3|23155.3|0
1755096660000|2025-08-13 14:51:00|23167.3|23155.3|23201.7|23189.7|23203.6|23191.6|23167.3|23155.3|31
1755096670000|2025-08-13 14:51:10|23202.7|23190.7|23202.7|23190.7|23204.9|23192.9|23201.7|23189.7|4
1755096680000|2025-08-13 14:51:20|23201.7|23189.7|23199.5|23187.5|23201.7|23189.7|23199.5|23187.5|11
1755096690000|2025-08-13 14:51:30|23199.8|23187.8|23199.8|23187.8|23199.8|23187.8|23199.8|23187.8|0
1755096700000|2025-08-13 14:51:40|23201|23189|23204.8|23192.8|23204.8|23192.8|23201|23189|11
1755096710000|2025-08-13 14:51:50|23204.5|23192.5|23204.8|23192.8|23205.7|23193.7|23204.5|23192.5|5
1755096720000|2025-08-13 14:52:00|23206|23194|23209.2|23197.2|23211.7|23199.7|23206|23194|6
1755096730000|2025-08-13 14:52:10|23206.7|23194.7|23204.5|23192.5|23209.2|23197.2|23204.5|23192.5|7
1755096740000|2025-08-13 14:52:20|23203.5|23191.5|23197|23185|23203.5|23191.5|23194.8|23182.8|18
1755096750000|2025-08-13 14:52:30|23196.7|23184.7|23194.8|23182.8|23197|23185|23193.8|23181.8|5
1755096760000|2025-08-13 14:52:40|||||||||1
1755096770000|2025-08-13 14:52:50|23193.5|23181.5|23194.8|23182.8|23194.8|23182.8|23193.5|23181.5|5
1755096780000|2025-08-13 14:53:00|23196.7|23184.7|23196.7|23184.7|23196.7|23184.7|23194.8|23182.8|3
1755096790000|2025-08-13 14:53:10|23196|23184|23191.7|23179.7|23197.6|23185.6|23189.8|23177.8|10
1755096800000|2025-08-13 14:53:20|23190.7|23178.7|23189.2|23177.2|23190.7|23178.7|23184.8|23172.8|11
1755096810000|2025-08-13 14:53:30|23191.7|23179.7|23194.2|23182.2|23194.2|23182.2|23191.7|23179.7|2
1755096820000|2025-08-13 14:53:40|23191.4|23179.4|23194.2|23182.2|23194.5|23182.5|23191.4|23179.4|18
1755096830000|2025-08-13 14:53:50|23193.9|23181.9|23193.9|23181.9|23193.9|23181.9|23193|23181|2
1755096840000|2025-08-13 14:54:00|23194.2|23182.2|23200.2|23188.2|23200.2|23188.2|23194.2|23182.2|3
1755096850000|2025-08-13 14:54:10|23199.2|23187.2|23196.7|23184.7|23199.2|23187.2|23196.7|23184.7|22
1755096860000|2025-08-13 14:54:20|23199.2|23187.2|23201.4|23189.4|23201.4|23189.4|23199.2|23187.2|2
1755096870000|2025-08-13 14:54:30|23201.7|23189.7|23201.7|23189.7|23201.7|23189.7|23201.7|23189.7|0
1755096880000|2025-08-13 14:54:40|23196.7|23184.7|23203.9|23191.9|23203.9|23191.9|23196.7|23184.7|16
1755096890000|2025-08-13 14:54:50|23203.6|23191.6|23201.1|23189.1|23205.5|23193.5|23201.1|23189.1|14
1755096900000|2025-08-13 14:55:00|23204.9|23192.9|23205.2|23193.2|23205.2|23193.2|23203.9|23191.9|6
1755096910000|2025-08-13 14:55:10|23209|23197|23213.6|23201.6|23215.5|23203.5|23209|23197|48
1755096920000|2025-08-13 14:55:20|23213.3|23201.3|23214.3|23202.3|23215.3|23203.3|23209.3|23197.3|23
1755096930000|2025-08-13 14:55:30|23215.3|23203.3|23215.3|23203.3|23215.3|23203.3|23215.3|23203.3|1
1755096940000|2025-08-13 14:55:40|23215|23203|23210|23198|23215|23203|23208|23196|1
1755096950000|2025-08-13 14:55:50|23211.5|23199.5|23205|23193|23211.5|23199.5|23205|23193|47
1755096960000|2025-08-13 14:56:00|23205.5|23193.5|23207.5|23195.5|23207.5|23195.5|23205.5|23193.5|0
1755096970000|2025-08-13 14:56:10|23206.5|23194.5|23205|23193|23206.5|23194.5|23204|23192|2
1755096980000|2025-08-13 14:56:20|23205.3|23193.3|23203|23191|23205.3|23193.3|23201.5|23189.5|22
1755096990000|2025-08-13 14:56:30|23204|23192|23193.6|23181.6|23204.3|23192.3|23193.6|23181.6|10
1755097000000|2025-08-13 14:56:40|||||||||1
1755097010000|2025-08-13 14:56:50|23192.7|23180.7|23198|23186|23198|23186|23192.7|23180.7|6
1755097020000|2025-08-13 14:57:00|23198.3|23186.3|23198.3|23186.3|23198.3|23186.3|23198.3|23186.3|0
1755097030000|2025-08-13 14:57:10|23199.6|23187.6|23200.8|23188.8|23200.8|23188.8|23199.6|23187.6|2
1755097040000|2025-08-13 14:57:20|23197.1|23185.1|23194.6|23182.6|23197.1|23185.1|23194.6|23182.6|21
1755097050000|2025-08-13 14:57:30|23203.1|23191.1|23203.1|23191.1|23203.1|23191.1|23202.8|23190.8|26
1755097060000|2025-08-13 14:57:40|||||||||3
1755097070000|2025-08-13 14:57:50|23205|23193|23205|23193|23205|23193|23205|23193|0
1755097080000|2025-08-13 14:58:00|23204|23192|23205|23193|23205|23193|23204|23192|2
1755097090000|2025-08-13 14:58:10|23204|23192|23198.4|23186.4|23206.2|23194.2|23197.1|23185.1|20
1755097100000|2025-08-13 14:58:20|23199.4|23187.4|23202.2|23190.2|23206.9|23194.9|23199.4|23187.4|25
1755097110000|2025-08-13 14:58:30|23202.5|23190.5|23201.9|23189.9|23202.5|23190.5|23200|23188|2
1755097120000|2025-08-13 14:58:40|23201.2|23189.2|23199|23187|23201.2|23189.2|23199|23187|3
1755097140000|2025-08-13 14:59:00|23197.5|23185.5|23198.4|23186.4|23198.4|23186.4|23196.5|23184.5|26
1755097150000|2025-08-13 14:59:10|23199.4|23187.4|23200|23188|23200|23188|23199.4|23187.4|0
1755097160000|2025-08-13 14:59:20|23200.9|23188.9|23202.2|23190.2|23205|23193|23200.9|23188.9|10
1755097170000|2025-08-13 14:59:30|23202.5|23190.5|23208.4|23196.4|23208.4|23196.4|23202.5|23190.5|4
1755097180000|2025-08-13 14:59:40|23207.5|23195.5|23212.5|23200.5|23214.4|23202.4|23205.3|23193.3|2
1755097190000|2025-08-13 14:59:50|23215.6|23203.6|23217.5|23205.5|23217.5|23205.5|23215.6|23203.6|1
1755097200000|2025-08-13 15:00:00|23218.4|23206.4|23222.5|23210.5|23222.5|23210.5|23218.4|23206.4|9
1755097210000|2025-08-13 15:00:10|23223.4|23211.4|23223.4|23211.4|23223.4|23211.4|23223.4|23211.4|0
1755097220000|2025-08-13 15:00:20|23223.7|23211.7|23223.4|23211.4|23227.5|23215.5|23223.4|23211.4|9
1755097230000|2025-08-13 15:00:30|23221.9|23209.9|23222.2|23210.2|23222.2|23210.2|23221.9|23209.9|3
1755097240000|2025-08-13 15:00:40|23220.9|23208.9|23225|23213|23227.2|23215.2|23220.9|23208.9|3
1755097250000|2025-08-13 15:00:50|23225.9|23213.9|23226.2|23214.2|23226.2|23214.2|23225.9|23213.9|1
1755097260000|2025-08-13 15:01:00|23227.5|23215.5|23226.5|23214.5|23227.5|23215.5|23223.7|23211.7|5
1755097270000|2025-08-13 15:01:10|23223.4|23211.4|23222.5|23210.5|23223.4|23211.4|23222.5|23210.5|3
1755097280000|2025-08-13 15:01:20|23220.9|23208.9|23220.9|23208.9|23221.9|23209.9|23220.9|23208.9|2
1755097290000|2025-08-13 15:01:30|23216.2|23204.2|23215|23203|23219.4|23207.4|23215|23203|8
1755097300000|2025-08-13 15:01:40|23214.7|23202.7|23202.8|23190.8|23214.7|23202.7|23200.6|23188.6|11
1755097310000|2025-08-13 15:01:50|23204.6|23192.6|23199.3|23187.3|23205.6|23193.6|23199.3|23187.3|3
1755097320000|2025-08-13 15:02:00|23200.3|23188.3|23193.6|23181.6|23200.6|23188.6|23193.6|23181.6|14
1755097330000|2025-08-13 15:02:10|23192.7|23180.7|23192.7|23180.7|23195.2|23183.2|23192.7|23180.7|3
1755097340000|2025-08-13 15:02:20|23192.4|23180.4|23193.9|23181.9|23193.9|23181.9|23187.7|23175.7|11
1755097350000|2025-08-13 15:02:30|23194.2|23182.2|23192.7|23180.7|23194.2|23182.2|23191.1|23179.1|3
1755097360000|2025-08-13 15:02:40|23191.7|23179.7|23195.9|23183.9|23196.1|23184.1|23191.7|23179.7|11
1755097370000|2025-08-13 15:02:50|23193.9|23181.9|23197.1|23185.1|23197.1|23185.1|23186.4|23174.4|47
1755097380000|2025-08-13 15:03:00|23198.1|23186.1|23193.4|23181.4|23199.6|23187.6|23193.4|23181.4|8
1755097390000|2025-08-13 15:03:10|23196.8|23184.8|23198.1|23186.1|23198.1|23186.1|23194.3|23182.3|5
1755097400000|2025-08-13 15:03:20|23197.1|23185.1|23198.1|23186.1|23198.1|23186.1|23197.1|23185.1|0
1755097410000|2025-08-13 15:03:30|23200.6|23188.6|23200.6|23188.6|23200.6|23188.6|23200.6|23188.6|0
1755097420000|2025-08-13 15:03:40|23200.9|23188.9|23199.3|23187.3|23200.9|23188.9|23199.3|23187.3|0
1755097440000|2025-08-13 15:04:00|23198.1|23186.1|23200.6|23188.6|23200.6|23188.6|23198.1|23186.1|3
1755097450000|2025-08-13 15:04:10|23199.6|23187.6|23200.6|23188.6|23200.6|23188.6|23199.3|23187.3|1
1755097460000|2025-08-13 15:04:20|23199.6|23187.6|23188.6|23176.6|23199.6|23187.6|23188.4|23176.4|11
1755097470000|2025-08-13 15:04:30|23180.6|23168.6|23175.9|23163.9|23180.9|23168.9|23175.9|23163.9|8
1755097480000|2025-08-13 15:04:40|23174.6|23162.6|23178.4|23166.4|23178.4|23166.4|23172.4|23160.4|13
1755097490000|2025-08-13 15:04:50|23180.6|23168.6|23183.1|23171.1|23183.1|23171.1|23180.6|23168.6|5
1755097500000|2025-08-13 15:05:00|23182.1|23170.1|23179.9|23167.9|23182.1|23170.1|23179.9|23167.9|4
1755097510000|2025-08-13 15:05:10|23184.6|23172.6|23183.6|23171.6|23184.6|23172.6|23183.4|23171.4|12
1755097520000|2025-08-13 15:05:20|23183.1|23171.1|23190.6|23178.6|23190.6|23178.6|23182.1|23170.1|15
1755097530000|2025-08-13 15:05:30|23190.9|23178.9|23190.9|23178.9|23193.4|23181.4|23190.9|23178.9|4
1755097540000|2025-08-13 15:05:40|23193.4|23181.4|23190.9|23178.9|23193.4|23181.4|23190.9|23178.9|2
1755097550000|2025-08-13 15:05:50|23189.9|23177.9|23193.1|23181.1|23193.1|23181.1|23189.9|23177.9|1
1755097560000|2025-08-13 15:06:00|23192.1|23180.1|23186.1|23174.1|23193.1|23181.1|23186.1|23174.1|3
1755097570000|2025-08-13 15:06:10|23188.1|23176.1|23188.1|23176.1|23188.1|23176.1|23188.1|23176.1|1
1755097580000|2025-08-13 15:06:20|23187.1|23175.1|23182.4|23170.4|23187.8|23175.8|23182.4|23170.4|7
1755097590000|2025-08-13 15:06:30|23181.8|23169.8|23173.9|23161.9|23181.8|23169.8|23173.9|23161.9|5
1755097600000|2025-08-13 15:06:40|||||||||1
1755097610000|2025-08-13 15:06:50|23173.7|23161.7|23174.6|23162.6|23174.6|23162.6|23172.7|23160.7|0
1755097620000|2025-08-13 15:07:00|23173.7|23161.7|23173.4|23161.4|23176.2|23164.2|23169.6|23157.6|13
1755097630000|2025-08-13 15:07:10|23175.6|23163.6|23175.6|23163.6|23176.5|23164.5|23175.6|23163.6|14
1755097640000|2025-08-13 15:07:20|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|0
1755097650000|2025-08-13 15:07:30|23180|23168|23180.6|23168.6|23181.2|23169.2|23180|23168|6
1755097670000|2025-08-13 15:07:50|23181.5|23169.5|23185.3|23173.3|23187.5|23175.5|23181.5|23169.5|15
1755097680000|2025-08-13 15:08:00|23184.3|23172.3|23187.8|23175.8|23187.8|23175.8|23184|23172|3
1755097690000|2025-08-13 15:08:10|23189|23177|23189|23177|23189|23177|23189|23177|0
1755097700000|2025-08-13 15:08:20|23192.8|23180.8|23202.5|23190.5|23202.5|23190.5|23191.8|23179.8|30
1755097710000|2025-08-13 15:08:30|23202.8|23190.8|23201.5|23189.5|23202.8|23190.8|23200.6|23188.6|2
1755097720000|2025-08-13 15:08:40|23200.6|23188.6|23195|23183|23200.6|23188.6|23194|23182|6
1755097730000|2025-08-13 15:08:50|23197.8|23185.8|23197.8|23185.8|23197.8|23185.8|23197.8|23185.8|22
1755097740000|2025-08-13 15:09:00|23196.8|23184.8|23196.5|23184.5|23196.8|23184.8|23196.5|23184.5|0
1755097750000|2025-08-13 15:09:10|23194.6|23182.6|23191.5|23179.5|23194.6|23182.6|23190|23178|5
1755097760000|2025-08-13 15:09:20|23190.6|23178.6|23190|23178|23190.6|23178.6|23190|23178|3
1755097780000|2025-08-13 15:09:40|23189.7|23177.7|23189.7|23177.7|23189.7|23177.7|23187.5|23175.5|12
1755097790000|2025-08-13 15:09:50|23187.5|23175.5|23194.7|23182.7|23194.7|23182.7|23187.5|23175.5|5
1755097800000|2025-08-13 15:10:00|23193.5|23181.5|23198.5|23186.5|23198.5|23186.5|23193.5|23181.5|0
1755097810000|2025-08-13 15:10:10|23196|23184|23201|23189|23202.5|23190.5|23196|23184|2
1755097820000|2025-08-13 15:10:20|23199.4|23187.4|23199.7|23187.7|23203.5|23191.5|23199.4|23187.4|7
1755097830000|2025-08-13 15:10:30|23199.4|23187.4|23199.4|23187.4|23201|23189|23197.5|23185.5|15
1755097840000|2025-08-13 15:10:40|23199.1|23187.1|23198.8|23186.8|23199.1|23187.1|23198.8|23186.8|24
1755097850000|2025-08-13 15:10:50|23196|23184|23198.5|23186.5|23198.5|23186.5|23193.8|23181.8|9
1755097860000|2025-08-13 15:11:00|23197.6|23185.6|23192.6|23180.6|23197.6|23185.6|23187.3|23175.3|29
1755097870000|2025-08-13 15:11:10|23191|23179|23191|23179|23191|23179|23189.8|23177.8|1
1755097880000|2025-08-13 15:11:20|23190.1|23178.1|23190.7|23178.7|23191|23179|23188.8|23176.8|1
1755097890000|2025-08-13 15:11:30|23191|23179|23182.3|23170.3|23191|23179|23182.3|23170.3|2
1755097900000|2025-08-13 15:11:40|23180.1|23168.1|23178.8|23166.8|23181.3|23169.3|23178.8|23166.8|5
1755097910000|2025-08-13 15:11:50|23181.3|23169.3|23178.8|23166.8|23181.3|23169.3|23178.8|23166.8|3
1755097920000|2025-08-13 15:12:00|23178.3|23166.3|23173.8|23161.8|23178.3|23166.3|23169.8|23157.8|7
1755097930000|2025-08-13 15:12:10|23173.5|23161.5|23171.3|23159.3|23173.5|23161.5|23169.8|23157.8|8
1755097940000|2025-08-13 15:12:20|23170.4|23158.4|23171|23159|23171.3|23159.3|23169.8|23157.8|6
1755097950000|2025-08-13 15:12:30|23170.1|23158.1|23171|23159|23176|23164|23169.8|23157.8|6
1755097960000|2025-08-13 15:12:40|23170.1|23158.1|23173.5|23161.5|23173.5|23161.5|23169.8|23157.8|17
1755097970000|2025-08-13 15:12:50|23174.8|23162.8|23172.9|23160.9|23174.8|23162.8|23172.9|23160.9|9
1755097980000|2025-08-13 15:13:00|23172.6|23160.6|23169.8|23157.8|23174.8|23162.8|23169.8|23157.8|11
1755097990000|2025-08-13 15:13:10|23171|23159|23175.1|23163.1|23177.3|23165.3|23169.8|23157.8|18
1755098000000|2025-08-13 15:13:20|23175.4|23163.4|23178.3|23166.3|23178.5|23166.5|23175.4|23163.4|1
1755098010000|2025-08-13 15:13:30|23177.3|23165.3|23177.3|23165.3|23178.3|23166.3|23176.3|23164.3|1
1755098020000|2025-08-13 15:13:40|23178.3|23166.3|23178.5|23166.5|23179.8|23167.8|23177.3|23165.3|5
1755098030000|2025-08-13 15:13:50|23179.8|23167.8|23175.4|23163.4|23179.8|23167.8|23175.4|23163.4|0
1755098040000|2025-08-13 15:14:00|23175.1|23163.1|23176.3|23164.3|23176.3|23164.3|23172.3|23160.3|89
1755098050000|2025-08-13 15:14:10|23177.3|23165.3|23176.3|23164.3|23180.8|23168.8|23176.3|23164.3|7
1755098060000|2025-08-13 15:14:20|23176.6|23164.6|23181.3|23169.3|23182.3|23170.3|23176.3|23164.3|19
1755098070000|2025-08-13 15:14:30|23182.3|23170.3|23181.3|23169.3|23182.3|23170.3|23181.3|23169.3|2
1755098080000|2025-08-13 15:14:40|23181.6|23169.6|23181.3|23169.3|23181.6|23169.6|23181.3|23169.3|0
1755098090000|2025-08-13 15:14:50|23182.3|23170.3|23176.3|23164.3|23183.5|23171.5|23176.3|23164.3|6
1755098100000|2025-08-13 15:15:00|23177.3|23165.3|23178.5|23166.5|23179.8|23167.8|23177.3|23165.3|1
1755098110000|2025-08-13 15:15:10|23179.8|23167.8|23179.8|23167.8|23179.8|23167.8|23179.8|23167.8|0
1755098120000|2025-08-13 15:15:20|23180.1|23168.1|23180.4|23168.4|23180.4|23168.4|23180.1|23168.1|2
1755098130000|2025-08-13 15:15:30|23181|23169|23183.8|23171.8|23184.2|23172.2|23177.3|23165.3|9
1755098140000|2025-08-13 15:15:40|23183.5|23171.5|23198|23186|23198.3|23186.3|23183.5|23171.5|109
1755098150000|2025-08-13 15:15:50|23199.2|23187.2|23210.5|23198.5|23210.5|23198.5|23199.2|23187.2|38
1755098160000|2025-08-13 15:16:00|23210.2|23198.2|23216.4|23204.4|23216.4|23204.4|23208.9|23196.9|43
1755098170000|2025-08-13 15:16:10|23209.5|23197.5|23213|23201|23213|23201|23209.5|23197.5|14
1755098180000|2025-08-13 15:16:20|23211.4|23199.4|23209.2|23197.2|23211.7|23199.7|23209.2|23197.2|7
1755098190000|2025-08-13 15:16:30|23208.9|23196.9|23213|23201|23213|23201|23206.7|23194.7|3
1755098200000|2025-08-13 15:16:40|||||||||1
1755098210000|2025-08-13 15:16:50|23212|23200|23210.2|23198.2|23212|23200|23209.2|23197.2|2
1755098220000|2025-08-13 15:17:00|23210.5|23198.5|23213|23201|23213|23201|23208.9|23196.9|4
1755098230000|2025-08-13 15:17:10|23213.3|23201.3|23216.1|23204.1|23216.3|23204.3|23209.8|23197.8|10
1755098240000|2025-08-13 15:17:20|23215.1|23203.1|23216.3|23204.3|23217.3|23205.3|23213.8|23201.8|6
1755098250000|2025-08-13 15:17:30|23214.5|23202.5|23212.3|23200.3|23214.5|23202.5|23212.3|23200.3|1
1755098270000|2025-08-13 15:17:50|23213.3|23201.3|23211.3|23199.3|23213.3|23201.3|23211.3|23199.3|5
1755098280000|2025-08-13 15:18:00|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|23211.3|23199.3|1
1755098290000|2025-08-13 15:18:10|23214.8|23202.8|23216.1|23204.1|23217|23205|23213.8|23201.8|8
1755098300000|2025-08-13 15:18:20|23222.7|23210.7|23223.9|23211.9|23223.9|23211.9|23219.2|23207.2|19
1755098310000|2025-08-13 15:18:30|||||||||7
1755098320000|2025-08-13 15:18:40|23223|23211|23221.4|23209.4|23223.9|23211.9|23221.4|23209.4|6
1755098330000|2025-08-13 15:18:50|23221.7|23209.7|23217.7|23205.7|23222.7|23210.7|23217.7|23205.7|5
1755098340000|2025-08-13 15:19:00|23218.6|23206.6|23219.6|23207.6|23219.9|23207.9|23216.1|23204.1|9
1755098350000|2025-08-13 15:19:10|23218.6|23206.6|23222.1|23210.1|23222.4|23210.4|23218.6|23206.6|12
1755098360000|2025-08-13 15:19:20|23222.4|23210.4|23223.6|23211.6|23224.6|23212.6|23222.4|23210.4|0
1755098370000|2025-08-13 15:19:30|23229.6|23217.6|23226.4|23214.4|23229.6|23217.6|23226.4|23214.4|6
1755098380000|2025-08-13 15:19:40|23226.1|23214.1|23226.1|23214.1|23226.1|23214.1|23226.1|23214.1|3
1755098390000|2025-08-13 15:19:50|23224.9|23212.9|23223.6|23211.6|23224.9|23212.9|23223.6|23211.6|5
1755098400000|2025-08-13 15:20:00|23224.6|23212.6|23223.6|23211.6|23224.6|23212.6|23223.6|23211.6|7
1755098410000|2025-08-13 15:20:10|23224.6|23212.6|23227.7|23215.7|23227.7|23215.7|23224.6|23212.6|3
1755098430000|2025-08-13 15:20:30|23228.6|23216.6|23235.6|23223.6|23240.9|23228.9|23228.6|23216.6|70
1755098440000|2025-08-13 15:20:40|23236.1|23224.1|23241.5|23229.5|23241.5|23229.5|23236.1|23224.1|5
1755098450000|2025-08-13 15:20:50|23240.6|23228.6|23256|23244|23256|23244|23240.6|23228.6|94
1755098460000|2025-08-13 15:21:00|23254.8|23242.8|23263.2|23251.2|23263.5|23251.5|23254.8|23242.8|52
1755098470000|2025-08-13 15:21:10|23263.5|23251.5|23247.6|23235.6|23263.5|23251.5|23247.3|23235.3|21
1755098480000|2025-08-13 15:21:20|23247.3|23235.3|23252.3|23240.3|23252.3|23240.3|23247.3|23235.3|4
1755098490000|2025-08-13 15:21:30|23251.3|23239.3|23262.3|23250.3|23265.4|23253.4|23251.3|23239.3|45
1755098500000|2025-08-13 15:21:40|23268.2|23256.2|23266.7|23254.7|23268.2|23256.2|23262.3|23250.3|43
1755098510000|2025-08-13 15:21:50|23265.7|23253.7|23270.2|23258.2|23271.4|23259.4|23265.7|23253.7|19
1755098520000|2025-08-13 15:22:00|23267.1|23255.1|23268.3|23256.3|23269.6|23257.6|23266.1|23254.1|8
1755098530000|2025-08-13 15:22:10|23267.4|23255.4|23262.9|23250.9|23267.4|23255.4|23261.7|23249.7|18
1755098540000|2025-08-13 15:22:20|23264.2|23252.2|23259.2|23247.2|23264.2|23252.2|23257.3|23245.3|2
1755098550000|2025-08-13 15:22:30|23257.3|23245.3|23257|23245|23259.2|23247.2|23257|23245|0
1755098560000|2025-08-13 15:22:40|23256|23244|23258.2|23246.2|23258.2|23246.2|23256|23244|2
1755098570000|2025-08-13 15:22:50|23257.9|23245.9|23257.3|23245.3|23262.4|23250.4|23256.3|23244.3|8
1755098580000|2025-08-13 15:23:00|23259.8|23247.8|23259.5|23247.5|23259.8|23247.8|23254.8|23242.8|20
1755098590000|2025-08-13 15:23:10|23259.8|23247.8|23249.8|23237.8|23259.8|23247.8|23249.8|23237.8|5
1755098600000|2025-08-13 15:23:20|23251|23239|23245.1|23233.1|23251.3|23239.3|23244.8|23232.8|9
1755098610000|2025-08-13 15:23:30|23244.1|23232.1|23246.3|23234.3|23248.8|23236.8|23244.1|23232.1|6
1755098620000|2025-08-13 15:23:40|23245.1|23233.1|23250.4|23238.4|23251.3|23239.3|23245.1|23233.1|6
1755098630000|2025-08-13 15:23:50|23250.1|23238.1|23248.8|23236.8|23250.1|23238.1|23245.1|23233.1|5
1755098640000|2025-08-13 15:24:00|23248.5|23236.5|23246.3|23234.3|23248.5|23236.5|23245.4|23233.4|13
1755098650000|2025-08-13 15:24:10|23247.9|23235.9|23248.8|23236.8|23248.8|23236.8|23247.9|23235.9|2
1755098660000|2025-08-13 15:24:20|23247.3|23235.3|23246.3|23234.3|23247.6|23235.6|23245.4|23233.4|8
1755098670000|2025-08-13 15:24:30|23247.6|23235.6|23252.3|23240.3|23252.3|23240.3|23247.6|23235.6|5
1755098680000|2025-08-13 15:24:40|23253.5|23241.5|23252.6|23240.6|23253.5|23241.5|23251.6|23239.6|3
1755098690000|2025-08-13 15:24:50|23252.3|23240.3|23249.8|23237.8|23252.3|23240.3|23249.8|23237.8|7
1755098700000|2025-08-13 15:25:00|23248.8|23236.8|23249.8|23237.8|23249.8|23237.8|23248.8|23236.8|4
1755098710000|2025-08-13 15:25:10|23247.3|23235.3|23250.1|23238.1|23250.1|23238.1|23247.3|23235.3|3
1755098720000|2025-08-13 15:25:20|23251|23239|23259.8|23247.8|23260.7|23248.7|23251|23239|9
1755098730000|2025-08-13 15:25:30|23257.9|23245.9|23257|23245|23259.2|23247.2|23256.7|23244.7|23
1755098740000|2025-08-13 15:25:40|23256.7|23244.7|23258.2|23246.2|23259.2|23247.2|23256.7|23244.7|3
1755098750000|2025-08-13 15:25:50|23259.2|23247.2|23238.9|23226.9|23259.2|23247.2|23238.9|23226.9|18
1755098760000|2025-08-13 15:26:00|23237.7|23225.7|23239.9|23227.9|23239.9|23227.9|23236.7|23224.7|3
1755098770000|2025-08-13 15:26:10|23239.2|23227.2|23237|23225|23240.2|23228.2|23237|23225|5
1755098780000|2025-08-13 15:26:20|23231.7|23219.7|23236.7|23224.7|23237|23225|23229.5|23217.5|18
1755098790000|2025-08-13 15:26:30|23237|23225|23238.6|23226.6|23242.9|23230.9|23237|23225|11
1755098800000|2025-08-13 15:26:40|23238.9|23226.9|23238.9|23226.9|23240.2|23228.2|23237|23225|3
1755098810000|2025-08-13 15:26:50|23237.7|23225.7|23238.2|23226.2|23238.2|23226.2|23237.7|23225.7|1
1755098820000|2025-08-13 15:27:00|23234.5|23222.5|23237|23225|23237|23225|23234.5|23222.5|5
1755098830000|2025-08-13 15:27:10|23236.7|23224.7|23232|23220|23236.7|23224.7|23231.7|23219.7|5
1755098840000|2025-08-13 15:27:20|23233|23221|23233.8|23221.8|23236|23224|23231.3|23219.3|13
1755098860000|2025-08-13 15:27:40|23234.8|23222.8|23234.8|23222.8|23234.8|23222.8|23233.8|23221.8|4
1755098880000|2025-08-13 15:28:00|23233.8|23221.8|23231.3|23219.3|23233.8|23221.8|23231.3|23219.3|4
1755098900000|2025-08-13 15:28:20|23233.8|23221.8|23235.4|23223.4|23237.3|23225.3|23233.8|23221.8|12
1755098910000|2025-08-13 15:28:30|23232.6|23220.6|23225.7|23213.7|23232.6|23220.6|23225.7|23213.7|19
1755098920000|2025-08-13 15:28:40|23225.9|23213.9|23228.5|23216.5|23231|23219|23225.7|23213.7|16
1755098930000|2025-08-13 15:28:50|23231.9|23219.9|23234.4|23222.4|23235.4|23223.4|23231.9|23219.9|4
1755098940000|2025-08-13 15:29:00|23229.6|23217.6|23226.3|23214.3|23229.6|23217.6|23225.4|23213.4|16
1755098950000|2025-08-13 15:29:10|23228.8|23216.8|23232.3|23220.3|23232.3|23220.3|23228.8|23216.8|1
1755098960000|2025-08-13 15:29:20|23231.3|23219.3|23232.6|23220.6|23234.8|23222.8|23231.3|23219.3|3
1755098970000|2025-08-13 15:29:30|23232.3|23220.3|23229.8|23217.8|23232.3|23220.3|23229.5|23217.5|12
1755098980000|2025-08-13 15:29:40|23230.1|23218.1|23227|23215|23232.3|23220.3|23227|23215|5
1755098990000|2025-08-13 15:29:50|23221.3|23209.3|23220.1|23208.1|23222.3|23210.3|23217.3|23205.3|11
1755099000000|2025-08-13 15:30:00|23220.7|23208.7|23225.4|23213.4|23225.4|23213.4|23220.1|23208.1|5
1755099010000|2025-08-13 15:30:10|23220.7|23208.7|23225.4|23213.4|23225.4|23213.4|23220.7|23208.7|8
1755099020000|2025-08-13 15:30:20|23224.1|23212.1|23227.9|23215.9|23228.2|23216.2|23223.8|23211.8|0
1755099030000|2025-08-13 15:30:30|23226|23214|23222.9|23210.9|23226|23214|23222.9|23210.9|3
1755099040000|2025-08-13 15:30:40|23221.9|23209.9|23221.6|23209.6|23222.6|23210.6|23221.6|23209.6|0
1755099050000|2025-08-13 15:30:50|23218.8|23206.8|23218.8|23206.8|23218.8|23206.8|23218.8|23206.8|3
1755099060000|2025-08-13 15:31:00|23217.9|23205.9|23200.4|23188.4|23217.9|23205.9|23200.4|23188.4|14
1755099070000|2025-08-13 15:31:10|23201.3|23189.3|23200.4|23188.4|23201.3|23189.3|23196|23184|13
1755099080000|2025-08-13 15:31:20|23196|23184|23196|23184|23196|23184|23196|23184|12
1755099090000|2025-08-13 15:31:30|23195.7|23183.7|23195.4|23183.4|23195.7|23183.7|23195.4|23183.4|2
1755099100000|2025-08-13 15:31:40|23187.2|23175.2|23175.7|23163.7|23188.5|23176.5|23175.7|23163.7|26
1755099110000|2025-08-13 15:31:50|23177.9|23165.9|23172.9|23160.9|23177.9|23165.9|23172.9|23160.9|4
1755099120000|2025-08-13 15:32:00|23171|23159|23167.3|23155.3|23171|23159|23167.3|23155.3|11
1755099130000|2025-08-13 15:32:10|23166|23154|23162|23150|23166|23154|23157.3|23145.3|25
1755099140000|2025-08-13 15:32:20|23162.3|23150.3|23169.8|23157.8|23169.8|23157.8|23162.3|23150.3|10
1755099150000|2025-08-13 15:32:30|23172.3|23160.3|23172.3|23160.3|23177.3|23165.3|23172.3|23160.3|8
1755099160000|2025-08-13 15:32:40|23168.8|23156.8|23165.4|23153.4|23169.8|23157.8|23165.4|23153.4|10
1755099170000|2025-08-13 15:32:50|23166.3|23154.3|23169.8|23157.8|23169.8|23157.8|23165.4|23153.4|1
1755099180000|2025-08-13 15:33:00|23166|23154|23160.4|23148.4|23167.3|23155.3|23159.8|23147.8|9
1755099190000|2025-08-13 15:33:10|23159.4|23147.4|23155.4|23143.4|23159.4|23147.4|23152.9|23140.9|11
1755099200000|2025-08-13 15:33:20|23156.3|23144.3|23155.4|23143.4|23159.8|23147.8|23150|23138|35
1755099210000|2025-08-13 15:33:30|23155.7|23143.7|23135.6|23123.6|23157.9|23145.9|23134|23122|64
1755099220000|2025-08-13 15:33:40|23136.8|23124.8|23144|23132|23144.3|23132.3|23136.8|23124.8|12
1755099230000|2025-08-13 15:33:50|23145.6|23133.6|23158.7|23146.7|23159|23147|23145.6|23133.6|18
1755099240000|2025-08-13 15:34:00|23158.8|23146.8|23157.8|23145.8|23159.7|23147.7|23157.8|23145.8|17
1755099250000|2025-08-13 15:34:10|23158.1|23146.1|23147.9|23135.9|23159|23147|23147.6|23135.6|37
1755099260000|2025-08-13 15:34:20|23145.7|23133.7|23142.9|23130.9|23145.7|23133.7|23139.4|23127.4|11
1755099270000|2025-08-13 15:34:30|23140|23128|23135.1|23123.1|23140.1|23128.1|23135.1|23123.1|17
1755099280000|2025-08-13 15:34:40|23132.9|23120.9|23139.1|23127.1|23142.3|23130.3|23132.6|23120.6|1
1755099290000|2025-08-13 15:34:50|23138.8|23126.8|23132.9|23120.9|23138.8|23126.8|23131.9|23119.9|18
1755099300000|2025-08-13 15:35:00|23133.8|23121.8|23110.4|23098.4|23134.8|23122.8|23109.1|23097.1|9
1755099310000|2025-08-13 15:35:10|23112.3|23100.3|23117.6|23105.6|23117.6|23105.6|23111.6|23099.6|19
1755099320000|2025-08-13 15:35:20|23119.8|23107.8|23120.4|23108.4|23120.4|23108.4|23117.6|23105.6|8
1755099330000|2025-08-13 15:35:30|23119.4|23107.4|23115.4|23103.4|23119.4|23107.4|23115.4|23103.4|2
1755099340000|2025-08-13 15:35:40|23115.7|23103.7|23113.8|23101.8|23116.3|23104.3|23112.8|23100.8|14
1755099350000|2025-08-13 15:35:50|23112.5|23100.5|23103.5|23091.5|23112.5|23100.5|23103.5|23091.5|3
1755099360000|2025-08-13 15:36:00|23101.6|23089.6|23083.4|23071.4|23101.6|23089.6|23082.1|23070.1|18
1755099370000|2025-08-13 15:36:10|23084.3|23072.3|23082.1|23070.1|23089|23077|23082.1|23070.1|16
1755099380000|2025-08-13 15:36:20|23081.2|23069.2|23059|23047|23084.9|23072.9|23059|23047|47
1755099390000|2025-08-13 15:36:30|23058.7|23046.7|23067.4|23055.4|23067.4|23055.4|23058.7|23046.7|11
1755099400000|2025-08-13 15:36:40|23067.1|23055.1|23057.7|23045.7|23067.1|23055.1|23057.7|23045.7|7
1755099410000|2025-08-13 15:36:50|23058.7|23046.7|23067.4|23055.4|23072.7|23060.7|23058.7|23046.7|26
1755099420000|2025-08-13 15:37:00|23066.5|23054.5|23074.9|23062.9|23077.4|23065.4|23066.5|23054.5|15
1755099430000|2025-08-13 15:37:10|23074.6|23062.6|23077.4|23065.4|23077.4|23065.4|23067.4|23055.4|6
1755099440000|2025-08-13 15:37:20|23074.9|23062.9|23072.4|23060.4|23075.9|23063.9|23070.2|23058.2|13
1755099450000|2025-08-13 15:37:30|23074.3|23062.3|23084.6|23072.6|23087.1|23075.1|23074.3|23062.3|18
1755099460000|2025-08-13 15:37:40|23083.4|23071.4|23086.5|23074.5|23087.5|23075.5|23083.4|23071.4|10
1755099470000|2025-08-13 15:37:50|23085.6|23073.6|23071.2|23059.2|23085.6|23073.6|23071.2|23059.2|44
1755099480000|2025-08-13 15:38:00|23072.4|23060.4|23062.8|23050.8|23072.4|23060.4|23058.1|23046.1|17
1755099490000|2025-08-13 15:38:10|23063.8|23051.8|23060.6|23048.6|23065.6|23053.6|23060.3|23048.3|4
1755099500000|2025-08-13 15:38:20|23062.1|23050.1|23073.5|23061.5|23076.3|23064.3|23062.1|23050.1|15
1755099510000|2025-08-13 15:38:30|23069.6|23057.6|23073.8|23061.8|23073.8|23061.8|23066.3|23054.3|9
1755099520000|2025-08-13 15:38:40|23068.8|23056.8|23071.3|23059.3|23071.3|23059.3|23065.3|23053.3|15
1755099530000|2025-08-13 15:38:50|23071|23059|23074|23062|23074|23062|23070|23058|3
1755099540000|2025-08-13 15:39:00|23072.9|23060.9|23071.3|23059.3|23073.5|23061.5|23066.3|23054.3|60
1755099550000|2025-08-13 15:39:10|23070|23058|23066.3|23054.3|23070|23058|23066|23054|3
1755099560000|2025-08-13 15:39:20|23063.8|23051.8|23069.1|23057.1|23069.1|23057.1|23062.5|23050.5|9
1755099570000|2025-08-13 15:39:30|23068.1|23056.1|23063.8|23051.8|23081.3|23069.3|23063.8|23051.8|7
1755099590000|2025-08-13 15:39:50|23064.7|23052.7|23063.8|23051.8|23064.7|23052.7|23063.5|23051.5|1
1755099600000|2025-08-13 15:40:00|23064.7|23052.7|23064.1|23052.1|23067.8|23055.8|23055.6|23043.6|15
1755099610000|2025-08-13 15:40:10|23061.6|23049.6|23062.8|23050.8|23065.3|23053.3|23061.6|23049.6|11
1755099620000|2025-08-13 15:40:20|23061.8|23049.8|23060.6|23048.6|23061.8|23049.8|23059.3|23047.3|2
1755099630000|2025-08-13 15:40:30|23059.6|23047.6|23054.1|23042.1|23059.6|23047.6|23053.1|23041.1|17
1755099640000|2025-08-13 15:40:40|23053.4|23041.4|23054.3|23042.3|23062.1|23050.1|23053.1|23041.1|4
1755099650000|2025-08-13 15:40:50|23055.3|23043.3|23062.5|23050.5|23062.5|23050.5|23044.3|23032.3|41
1755099660000|2025-08-13 15:41:00|23063.8|23051.8|23054.3|23042.3|23063.8|23051.8|23051.6|23039.6|46
1755099670000|2025-08-13 15:41:10|23054.1|23042.1|23027.1|23015.1|23054.3|23042.3|23027.1|23015.1|21
1755099680000|2025-08-13 15:41:20|23017.4|23005.4|23017.1|23005.1|23028.1|23016.1|23014.1|23002.1|88
1755099690000|2025-08-13 15:41:30|23016.8|23004.8|23011.8|22999.8|23016.8|23004.8|23005.6|22993.6|28
1755099700000|2025-08-13 15:41:40|23014.6|23002.6|23007.7|22995.7|23016.8|23004.8|23007.7|22995.7|14
1755099710000|2025-08-13 15:41:50|23007.4|22995.4|22988|22976|23010.9|22998.9|22988|22976|26
1755099720000|2025-08-13 15:42:00|22990.2|22978.2|22974.6|22962.6|22991.8|22979.8|22974.6|22962.6|79
1755099730000|2025-08-13 15:42:10|22972.7|22960.7|22947.7|22935.7|22974.6|22962.6|22944.9|22932.9|44
1755099740000|2025-08-13 15:42:20|22942.1|22930.1|22950.5|22938.5|22963|22951|22941.2|22929.2|70
1755099750000|2025-08-13 15:42:30|22951.8|22939.8|22912.1|22900.1|22953|22941|22907.3|22895.3|78
1755099760000|2025-08-13 15:42:40|22913|22901|22912.3|22900.3|22918.6|22906.6|22903.3|22891.3|33
1755099770000|2025-08-13 15:42:50|22912.1|22900.1|22875.9|22863.9|22912.1|22900.1|22873.4|22861.4|35
1755099780000|2025-08-13 15:43:00|22877.1|22865.1|22886.8|22874.8|22887.5|22875.5|22876.2|22864.2|47
1755099790000|2025-08-13 15:43:10|22887.8|22875.8|22866.6|22854.6|22888.8|22876.8|22862.1|22850.1|52
1755099800000|2025-08-13 15:43:20|22866.8|22854.8|22933.8|22921.8|22936.3|22924.3|22866.8|22854.8|50
1755099810000|2025-08-13 15:43:30|22942.5|22930.5|22922.9|22910.9|22963.2|22951.2|22921.9|22909.9|52
1755099820000|2025-08-13 15:43:40|22923.8|22911.8|22911|22899|22935.3|22923.3|22910.4|22898.4|18
1755099830000|2025-08-13 15:43:50|22910|22898|22916.4|22904.4|22916.4|22904.4|22890.1|22878.1|82
1755099840000|2025-08-13 15:44:00|22917.3|22905.3|22911.4|22899.4|22919.6|22907.6|22907.6|22895.6|47
1755099850000|2025-08-13 15:44:10|22910.4|22898.4|22914.5|22902.5|22918.6|22906.6|22910.1|22898.1|9
1755099860000|2025-08-13 15:44:20|22916.7|22904.7|22932.6|22920.6|22947|22935|22916.4|22904.4|45
1755099870000|2025-08-13 15:44:30|22936.7|22924.7|22916.6|22904.6|22938.6|22926.6|22916.6|22904.6|28
1755099880000|2025-08-13 15:44:40|22911.9|22899.9|22913.6|22901.6|22918.9|22906.9|22907.6|22895.6|26
1755099890000|2025-08-13 15:44:50|22913.9|22901.9|22918.6|22906.6|22922.3|22910.3|22911.4|22899.4|7
1755099900000|2025-08-13 15:45:00|22917.6|22905.6|22905.4|22893.4|22917.6|22905.6|22905.1|22893.1|16
1755099910000|2025-08-13 15:45:10|22908.6|22896.6|22896.9|22884.9|22908.6|22896.6|22887.9|22873.5|17
1755099920000|2025-08-13 15:45:20|22897.9|22885.9|22899.7|22887.7|22907.2|22892.1|22891.9|22879.9|22
1755099930000|2025-08-13 15:45:30|22902.2|22890.2|22879.4|22867.4|22904.1|22892.1|22875.9|22863.9|48
1755099940000|2025-08-13 15:45:40|22878.1|22866.1|22889.4|22877.4|22889.4|22877.4|22877.5|22865.5|21
1755099950000|2025-08-13 15:45:50|22888.4|22876.4|22880.2|22868.2|22890.2|22878.2|22876.9|22864.9|52
1755099960000|2025-08-13 15:46:00|22881.2|22869.2|22871.5|22859.5|22881.2|22869.2|22870.5|22858.5|8
1755099970000|2025-08-13 15:46:10|22871.2|22859.2|22882.1|22870.1|22883.9|22870.1|22868|22856|10
1755099980000|2025-08-13 15:46:20|22883.3|22871.3|22885.8|22873.8|22890.2|22878.2|22882.7|22870.7|76
1755099990000|2025-08-13 15:46:30|22884.9|22872.9|22889|22877|22889|22877|22884.6|22872.6|16
1755100000000|2025-08-13 15:46:40|22889.3|22877.3|22893|22881|22893|22881|22886.5|22874.5|47
1755100010000|2025-08-13 15:46:50|22906.1|22894.1|22913|22901|22919|22907|22900.5|22888.5|22
1755100020000|2025-08-13 15:47:00|22912.1|22900.1|22908|22896|22916.2|22904.2|22901.5|22889.5|20
1755100030000|2025-08-13 15:47:10|22907.7|22895.7|22900.2|22888.2|22913|22901|22900.2|22888.2|13
1755100040000|2025-08-13 15:47:20|22899.9|22887.9|22911.5|22899.5|22912.4|22900.4|22896.5|22884.5|23
1755100050000|2025-08-13 15:47:30|22912.4|22900.4|22914.9|22902.9|22918.7|22906.7|22907.4|22895.4|26
1755100060000|2025-08-13 15:47:40|22913.7|22901.7|22911.2|22899.2|22913.7|22901.7|22904|22892|33
1755100070000|2025-08-13 15:47:50|22915.2|22903.2|22919.9|22907.9|22920.8|22908.8|22915.2|22903.2|8
1755100080000|2025-08-13 15:48:00|22920.5|22908.5|22898|22886|22921.5|22909.5|22898|22886|20
1755100090000|2025-08-13 15:48:10|22898.3|22886.3|22895.2|22883.2|22898.3|22886.3|22883|22871|23
1755100100000|2025-08-13 15:48:20|22894.3|22882.3|22894.6|22882.6|22894.6|22882.6|22883.3|22871.3|10
1755100110000|2025-08-13 15:48:30|22893.6|22881.6|22864.6|22852.6|22896.5|22884.5|22860.2|22848.2|18
1755100120000|2025-08-13 15:48:40|22866.8|22854.8|22852.1|22840.1|22867.1|22855.1|22849.3|22837.3|24
1755100130000|2025-08-13 15:48:50|22856.1|22844.1|22855.5|22843.5|22864.3|22852.3|22853.3|22841.3|19
1755100140000|2025-08-13 15:49:00|22865.8|22853.8|22865.5|22853.5|22871.1|22858.8|22861.1|22849.1|41
1755100150000|2025-08-13 15:49:10|22864.6|22852.6|22869.9|22857.9|22869.9|22857.9|22856.8|22844.8|22
1755100160000|2025-08-13 15:49:20|22869.7|22857.7|22858.4|22846.4|22877.4|22865.4|22853.1|22841.1|39
1755100170000|2025-08-13 15:49:30|22857.4|22845.4|22864|22852|22864|22852|22844.1|22832.1|20
1755100180000|2025-08-13 15:49:40|22862.4|22850.4|22863.4|22851.4|22880.2|22868.2|22858.7|22846.7|25
1755100190000|2025-08-13 15:49:50|22864.7|22852.7|22847.1|22835.1|22864.7|22852.7|22846.5|22834.5|12
1755100200000|2025-08-13 15:50:00|22848|22836|22868|22856|22869.9|22857.9|22839.6|22827.6|32
1755100210000|2025-08-13 15:50:10|22867.4|22855.4|22885.2|22873.2|22886.2|22874.2|22860.5|22848.5|11
1755100220000|2025-08-13 15:50:20|22884|22872|22894|22882|22894|22882|22882.7|22870.7|10
1755100230000|2025-08-13 15:50:30|22894.3|22882.3|22890.5|22878.5|22900.2|22888.2|22890.2|22878.2|10
1755100240000|2025-08-13 15:50:40|22892.4|22880.4|22887.7|22875.7|22901.5|22889.5|22881.5|22869.5|10
1755100250000|2025-08-13 15:50:50|22888.3|22876.3|22904.9|22892.9|22904.9|22892.9|22888.3|22876.3|7
1755100260000|2025-08-13 15:51:00|22907.4|22895.4|22904.3|22892.3|22907.4|22895.4|22899.3|22887.3|19
1755100270000|2025-08-13 15:51:10|22903.3|22891.3|22921.1|22909.1|22923|22911|22900.5|22888.5|9
1755100280000|2025-08-13 15:51:20|22921.4|22909.4|22910.8|22898.8|22924|22912|22910.8|22898.8|19
1755100290000|2025-08-13 15:51:30|22911.1|22899.1|22911.4|22899.4|22917.4|22905.4|22911.1|22899.1|9
1755100300000|2025-08-13 15:51:40|22912.4|22900.4|22914.9|22902.9|22925.5|22913.5|22911.1|22899.1|20
1755100310000|2025-08-13 15:51:50|22916.1|22904.1|22936.5|22924.5|22941.2|22929.2|22916.1|22904.1|22
1755100320000|2025-08-13 15:52:00|22935.8|22923.8|22948|22936|22953|22941|22935.8|22923.8|33
1755100330000|2025-08-13 15:52:10|22949.3|22937.3|22945.5|22933.5|22957.7|22945.7|22945.4|22933.4|26
1755100340000|2025-08-13 15:52:20|22946.5|22934.5|22948|22936|22956.8|22944.8|22946.5|22934.5|19
1755100350000|2025-08-13 15:52:30|22947.7|22935.7|22943|22931|22948|22936|22940.2|22928.2|17
1755100360000|2025-08-13 15:52:40|22948|22936|22970.5|22958.5|22970.8|22958.8|22948|22936|13
1755100370000|2025-08-13 15:52:50|22969.6|22957.6|22975.5|22963.5|22978|22966|22967.1|22955.1|13
1755100380000|2025-08-13 15:53:00|22974.3|22962.3|22956.8|22944.8|22975.5|22963.5|22956.8|22944.8|12
1755100390000|2025-08-13 15:53:10|22954.3|22942.3|22944.3|22932.3|22955.5|22943.5|22940.2|22928.2|42
1755100400000|2025-08-13 15:53:20|22944.6|22932.6|22948.6|22936.6|22948.6|22936.6|22937.4|22925.4|20
1755100410000|2025-08-13 15:53:30|22949.6|22937.6|22946.1|22934.1|22957.4|22945.4|22945.7|22933.7|13
1755100420000|2025-08-13 15:53:40|22940.2|22928.2|22949.2|22937.2|22950.2|22938.2|22936.1|22924.1|12
1755100430000|2025-08-13 15:53:50|22949.9|22937.9|22961.1|22949.1|22962.4|22950.4|22949.9|22937.9|12
1755100440000|2025-08-13 15:54:00|22960.8|22948.8|22941.1|22929.1|22960.8|22948.8|22941.1|22929.1|55
1755100450000|2025-08-13 15:54:10|22940.2|22928.2|22949.2|22937.2|22951.1|22939.1|22940.2|22928.2|7
1755100460000|2025-08-13 15:54:20|22951.4|22939.4|22946.1|22934.1|22951.7|22939.7|22942.4|22930.4|6
1755100470000|2025-08-13 15:54:30|22948|22936|22950.5|22938.5|22950.5|22938.5|22947.4|22935.4|10
1755100480000|2025-08-13 15:54:40|22950.2|22938.2|22945.5|22933.5|22954.3|22942.3|22945.2|22933.2|5
1755100490000|2025-08-13 15:54:50|22944.3|22932.3|22947.1|22935.1|22953|22941|22944.3|22932.3|5
1755100500000|2025-08-13 15:55:00|22946.8|22934.8|22945.5|22933.5|22949|22937|22941.8|22929.8|14
1755100510000|2025-08-13 15:55:10|22941.8|22929.8|22946.1|22934.1|22947.4|22935.4|22937.5|22925.5|22
1755100520000|2025-08-13 15:55:20|22944.2|22932.2|22947.4|22935.4|22951.1|22939.1|22943.3|22931.3|12
1755100530000|2025-08-13 15:55:30|22947.1|22935.1|22946.1|22934.1|22951.8|22939.8|22946.1|22934.1|23
1755100540000|2025-08-13 15:55:40|22943.2|22931.2|22910.7|22898.7|22943.2|22931.2|22910.7|22898.7|31
1755100550000|2025-08-13 15:55:50|22910.2|22898.2|22896.4|22884.4|22910.2|22898.2|22896.4|22884.4|61
1755100560000|2025-08-13 15:56:00|22900.5|22888.5|22906.4|22894.4|22906.4|22894.4|22900.5|22888.5|10
1755100570000|2025-08-13 15:56:10|22905.5|22893.5|22891.1|22879.1|22905.5|22893.5|22891.1|22879.1|6
1755100580000|2025-08-13 15:56:20|22889.9|22877.9|22891.4|22879.4|22891.4|22879.4|22886.1|22874.1|14
1755100590000|2025-08-13 15:56:30|22882.7|22870.7|22881.1|22869.1|22886.1|22874.1|22878.9|22866.9|10
1755100600000|2025-08-13 15:56:40|22879.6|22867.6|22885.8|22873.8|22886.4|22874.4|22879.6|22867.6|4
1755100610000|2025-08-13 15:56:50|22885.6|22865.6|22871.7|22859.7|22885.6|22867.2|22871.4|22859.4|30
1755100620000|2025-08-13 15:57:00|22873.6|22861.6|22889.9|22877.9|22890.2|22878.2|22873.6|22861.6|14
1755100630000|2025-08-13 15:57:10|22888.9|22876.9|22893|22881|22893.9|22881.9|22886.4|22874.4|21
1755100640000|2025-08-13 15:57:20|22893.9|22881.9|22889.2|22877.2|22893.9|22881.9|22888.2|22876.2|3
1755100650000|2025-08-13 15:57:30|22890.2|22878.2|22915.2|22903.2|22915.2|22903.2|22890.2|22878.2|5
1755100660000|2025-08-13 15:57:40|22914.5|22902.5|22924.2|22912.2|22924.2|22912.2|22912.3|22900.3|5
1755100670000|2025-08-13 15:57:50|22921.3|22909.3|22916.7|22904.7|22921.7|22909.7|22916.7|22904.7|13
1755100680000|2025-08-13 15:58:00|22918|22906|22918|22906|22918.2|22906.2|22915.7|22903.7|3
1755100690000|2025-08-13 15:58:10|22919.2|22907.2|22910.2|22898.2|22920.5|22908.5|22908.2|22896.2|3
1755100700000|2025-08-13 15:58:20|22910.5|22898.5|22920.5|22908.5|22920.5|22908.5|22909.2|22897.2|1
1755100710000|2025-08-13 15:58:30|22922.4|22910.4|22924.2|22912.2|22925.5|22913.5|22918.2|22906.2|2
1755100720000|2025-08-13 15:58:40|22915.5|22903.5|22922|22910|22923.2|22911.2|22915.5|22903.5|16
1755100730000|2025-08-13 15:58:50|22922.7|22910.7|22931.7|22919.7|22931.7|22919.7|22922.7|22910.7|4
1755100740000|2025-08-13 15:59:00|22930.7|22918.7|22933.2|22921.2|22934.5|22922.5|22929.2|22917.2|12
1755100750000|2025-08-13 15:59:10|22934.2|22922.2|22941.4|22929.4|22942.1|22930.1|22933.9|22921.9|21
1755100760000|2025-08-13 15:59:20|22944.9|22932.9|22938.6|22926.6|22944.9|22932.9|22938.6|22926.6|13
1755100770000|2025-08-13 15:59:30|22936.5|22924.5|22942.1|22930.1|22943.6|22931.6|22936.5|22924.5|35
1755100780000|2025-08-13 15:59:40|22943.3|22931.3|22944.5|22932.5|22950.2|22938.2|22943.3|22931.3|11
1755100790000|2025-08-13 15:59:50|22945.5|22933.5|22948.3|22936.3|22950.5|22938.5|22941.7|22929.7|10
1755100800000|2025-08-13 16:00:00|22945.5|22933.5|22956.7|22944.7|22956.7|22944.7|22945.5|22933.5|22
1755100810000|2025-08-13 16:00:10|22956.4|22944.4|22959.2|22947.2|22969.2|22957.2|22956.4|22944.4|70
1755100820000|2025-08-13 16:00:20|22956.7|22944.7|22956.4|22944.4|22956.7|22944.7|22951.7|22939.7|4
1755100830000|2025-08-13 16:00:30|22961.4|22949.4|22982.1|22970.1|22987.1|22975.1|22961.4|22949.4|18
1755100840000|2025-08-13 16:00:40|22982.4|22970.4|22980.2|22968.2|22982.7|22970.7|22979.2|22967.2|1
1755100850000|2025-08-13 16:00:50|22978.3|22966.3|22971.4|22959.4|22978.3|22966.3|22971.4|22959.4|4
1755100860000|2025-08-13 16:01:00|22970.5|22958.5|22981.1|22969.1|22981.1|22969.1|22970.5|22958.5|6
1755100870000|2025-08-13 16:01:10|22982.4|22970.4|22983.6|22971.6|22988.3|22976.3|22982.4|22970.4|16
1755100880000|2025-08-13 16:01:20|22984.2|22972.2|22974.2|22962.2|22984.2|22972.2|22974.2|22962.2|6
1755100890000|2025-08-13 16:01:30|22971.7|22959.7|22972.4|22960.4|22972.4|22960.4|22968.6|22956.6|7
1755100900000|2025-08-13 16:01:40|22977.7|22965.7|22977.7|22965.7|22979.2|22967.2|22976.4|22964.4|7
1755100910000|2025-08-13 16:01:50|22977.4|22965.4|22981.1|22969.1|22981.4|22969.4|22974.2|22962.2|10
1755100920000|2025-08-13 16:02:00|22982.1|22970.1|23003.6|22991.6|23003.6|22991.6|22981.7|22969.7|18
1755100930000|2025-08-13 16:02:10|23004.6|22992.6|22996.1|22984.1|23011.1|22999.1|22993.9|22981.9|10
1755100940000|2025-08-13 16:02:20|22993.9|22981.9|22983.6|22971.6|22996.1|22984.1|22983|22971|2
1755100950000|2025-08-13 16:02:30|22985.2|22973.2|22978.6|22966.6|22986.1|22974.1|22977.7|22965.7|6
1755100960000|2025-08-13 16:02:40|22977.7|22965.7|22978.6|22966.6|22978.6|22966.6|22977.7|22965.7|2
1755100970000|2025-08-13 16:02:50|22979.6|22967.6|22958.6|22946.6|22979.9|22967.9|22958.6|22946.6|7
1755100980000|2025-08-13 16:03:00|22956.1|22944.1|22926.7|22914.7|22956.1|22944.1|22921.7|22909.7|20
1755100990000|2025-08-13 16:03:10|22925.8|22913.8|22931.7|22919.7|22936.7|22924.7|22924.5|22912.5|10
1755101000000|2025-08-13 16:03:20|22932.7|22920.7|22940.2|22928.2|22946.7|22934.7|22932.7|22920.7|12
1755101010000|2025-08-13 16:03:30|22939.2|22927.2|22950.5|22938.5|22952.7|22940.7|22937.3|22925.3|3
1755101020000|2025-08-13 16:03:40|22951.4|22939.4|22949.2|22937.2|22951.7|22939.7|22945.8|22933.8|4
1755101030000|2025-08-13 16:03:50|22946.7|22934.7|22932|22920|22946.7|22934.7|22932|22920|7
1755101040000|2025-08-13 16:04:00|22933|22921|22934.5|22922.5|22940.5|22928.5|22933|22921|24
1755101050000|2025-08-13 16:04:10|22934.8|22922.8|22934.5|22922.5|22934.8|22922.8|22932.6|22920.6|1
1755101060000|2025-08-13 16:04:20|22935.5|22923.5|22928.9|22916.9|22941.7|22929.7|22925.2|22913.2|7
1755101070000|2025-08-13 16:04:30|22929.2|22917.2|22935.8|22923.8|22935.8|22923.8|22928.3|22916.3|3
1755101080000|2025-08-13 16:04:40|22940.5|22928.5|22945.5|22933.5|22945.8|22933.8|22940.5|22928.5|3
1755101090000|2025-08-13 16:04:50|22944.2|22932.2|22933.9|22921.9|22944.2|22932.2|22933.9|22921.9|3
1755101100000|2025-08-13 16:05:00|22934.2|22922.2|22943.3|22931.3|22943.3|22931.3|22930.8|22918.8|3
1755101110000|2025-08-13 16:05:10|22945.8|22933.8|22941.7|22929.7|22945.8|22933.8|22941.7|22929.7|1
1755101120000|2025-08-13 16:05:20|22942.7|22930.7|22949.5|22937.5|22949.5|22937.5|22941.7|22927.9|2
1755101130000|2025-08-13 16:05:30|22948.3|22936.3|22956.4|22944.4|22956.7|22944.7|22948.3|22936.3|4
1755101140000|2025-08-13 16:05:40|22956.7|22944.7|22956.7|22944.7|22957.7|22945.7|22954.8|22942.8|12
1755101150000|2025-08-13 16:05:50|22957.7|22945.7|22950.8|22938.8|22958|22946|22949.2|22937.2|0
1755101160000|2025-08-13 16:06:00|22952|22940|22955.5|22943.5|22958.3|22946.3|22951.7|22939.7|4
1755101170000|2025-08-13 16:06:10|22955.8|22943.8|22953|22941|22955.8|22943.8|22951.7|22939.7|3
1755101180000|2025-08-13 16:06:20|22953.3|22941.3|22966.1|22954.1|22966.1|22954.1|22953.3|22941.3|4
1755101190000|2025-08-13 16:06:30|22966.7|22954.7|22956.7|22944.7|22966.7|22954.7|22956.7|22944.7|2
1755101200000|2025-08-13 16:06:40|22957|22945|22960.5|22948.5|22960.5|22948.5|22952.7|22940.7|4
1755101210000|2025-08-13 16:06:50|22960.8|22948.8|22966.7|22954.7|22966.7|22954.7|22960.8|22948.8|1
1755101220000|2025-08-13 16:07:00|22972.7|22960.7|22983|22971|22984.5|22972.5|22972.7|22960.7|7
1755101230000|2025-08-13 16:07:10|22982.7|22970.7|22982.4|22970.4|22982.7|22970.7|22972.7|22960.7|21
1755101240000|2025-08-13 16:07:20|22981.4|22969.4|22970.5|22958.5|22981.4|22969.4|22970.5|22958.5|4
1755101250000|2025-08-13 16:07:30|22969.5|22957.5|22958|22946|22971.4|22959.4|22958|22946|2
1755101260000|2025-08-13 16:07:40|22957|22945|22954.5|22942.5|22957|22945|22954.5|22942.5|2
1755101270000|2025-08-13 16:07:50|22959.2|22947.2|22945.8|22933.8|22959.2|22947.2|22944.8|22932.8|5
1755101280000|2025-08-13 16:08:00|22946.7|22934.7|22951.7|22939.7|22951.7|22939.7|22944.5|22932.5|8
1755101290000|2025-08-13 16:08:10|22950.8|22938.8|22943.9|22931.9|22953.6|22941.6|22941.7|22929.7|7
1755101300000|2025-08-13 16:08:20|22943|22931|22943|22931|22946.7|22934.7|22943|22931|1
1755101310000|2025-08-13 16:08:30|22942|22930|22943|22931|22943.3|22931.3|22941.7|22929.7|0
1755101320000|2025-08-13 16:08:40|22942.3|22930.3|22946.7|22934.7|22948|22936|22934.2|22922.2|5
1755101330000|2025-08-13 16:08:50|22942|22930|22944.2|22932.2|22947.7|22935.7|22942|22930|3
1755101340000|2025-08-13 16:09:00|22943|22931|22944.5|22932.5|22944.5|22932.5|22941.7|22929.7|2
1755101350000|2025-08-13 16:09:10|22945.8|22933.8|22944.5|22932.5|22945.8|22933.8|22944.5|22932.5|5
1755101360000|2025-08-13 16:09:20|22945.8|22933.8|22939.5|22927.5|22945.8|22933.8|22939.5|22927.5|3
1755101370000|2025-08-13 16:09:30|22938.6|22926.6|22945.8|22933.8|22949.2|22937.2|22935.5|22923.5|13
1755101380000|2025-08-13 16:09:40|22945.5|22933.5|22951.7|22939.7|22953.9|22941.9|22945.5|22933.5|1
1755101390000|2025-08-13 16:09:50|22950.8|22938.8|22953.9|22941.9|22953.9|22941.9|22947.7|22935.7|6
1755101400000|2025-08-13 16:10:00|22963.9|22951.9|22964.2|22952.2|22964.2|22952.2|22962.7|22950.7|8
1755101410000|2025-08-13 16:10:10|22963.6|22951.6|22953.9|22941.9|22963.6|22951.6|22953.9|22941.9|12
1755101420000|2025-08-13 16:10:20|22954.2|22942.2|22958.6|22946.6|22958.6|22946.6|22954.2|22942.2|1
1755101430000|2025-08-13 16:10:30|22959.2|22947.2|22969.6|22957.6|22974.9|22962.9|22959.2|22947.2|10
1755101440000|2025-08-13 16:10:40|22970.6|22958.6|22970.2|22958.2|22971.1|22959.1|22969.9|22957.9|3
1755101450000|2025-08-13 16:10:50|22972.1|22960.1|22972.7|22960.7|22974.6|22962.6|22972.1|22960.1|1
1755101470000|2025-08-13 16:11:10|22973.6|22961.6|22972.7|22960.7|22974.6|22962.6|22972.7|22960.7|0
1755101480000|2025-08-13 16:11:20|22973.6|22961.6|22962.1|22950.1|22974.6|22962.6|22960.9|22948.9|8
1755101490000|2025-08-13 16:11:30|22961.1|22949.1|22958.6|22946.6|22961.1|22949.1|22957.4|22945.4|3
1755101500000|2025-08-13 16:11:40|22957.7|22945.7|22963.6|22951.6|22963.6|22951.6|22955.8|22943.8|3
1755101510000|2025-08-13 16:11:50|22964.9|22952.9|22963.9|22951.9|22965.2|22953.2|22963.9|22951.9|0
1755101520000|2025-08-13 16:12:00|22963.6|22951.6|22969.3|22957.3|22969.3|22957.3|22963.6|22951.6|12
1755101530000|2025-08-13 16:12:10|22966.1|22954.1|22944.2|22932.2|22967.1|22955.1|22943.6|22931.6|3
1755101540000|2025-08-13 16:12:20|22944.9|22932.9|22927|22915|22945.2|22933.2|22927|22915|23
1755101550000|2025-08-13 16:12:30|22929.2|22917.2|22935.5|22923.5|22937|22925|22929.2|22917.2|12
1755101560000|2025-08-13 16:12:40|22934.2|22922.2|22929.2|22917.2|22934.5|22922.5|22929.2|22917.2|25
1755101570000|2025-08-13 16:12:50|22932|22920|22934.2|22922.2|22934.2|22922.2|22932|22920|6
1755101580000|2025-08-13 16:13:00|22933.9|22921.9|22929.5|22917.5|22933.9|22921.9|22926.7|22914.7|18
1755101590000|2025-08-13 16:13:10|22930.5|22918.5|22930.5|22918.5|22933.3|22921.3|22930.5|22918.5|2
1755101600000|2025-08-13 16:13:20|22929.8|22917.8|22927.3|22915.3|22930.5|22918.5|22926.1|22914.1|4
1755101610000|2025-08-13 16:13:30|22927|22915|22929.2|22917.2|22929.5|22917.5|22925.5|22913.5|2
1755101620000|2025-08-13 16:13:40|22931.4|22919.4|22929.5|22917.5|22934.5|22922.5|22929.2|22917.2|5
1755101630000|2025-08-13 16:13:50|22931.7|22919.7|22932|22920|22932|22920|22929.5|22917.5|0
1755101640000|2025-08-13 16:14:00|22934.5|22922.5|22932|22920|22934.5|22922.5|22928|22916|4
1755101650000|2025-08-13 16:14:10|22932.9|22920.9|22935.4|22923.4|22935.4|22923.4|22928.2|22916.2|30
1755101660000|2025-08-13 16:14:20|22934.4|22922.4|22935.7|22923.7|22935.7|22923.7|22934.4|22922.4|1
1755101670000|2025-08-13 16:14:30|22935.4|22923.4|22940.7|22928.7|22945.4|22933.4|22935.4|22923.4|7
1755101680000|2025-08-13 16:14:40|22947.9|22935.9|22942.9|22930.9|22947.9|22935.9|22942.9|22930.9|2
1755101690000|2025-08-13 16:14:50|22945.4|22933.4|22945.4|22933.4|22945.4|22933.4|22943.2|22931.2|3
1755101700000|2025-08-13 16:15:00|22946.4|22934.4|22955.7|22943.7|22955.7|22943.7|22945.7|22933.7|1
1755101710000|2025-08-13 16:15:10|22955.4|22943.4|22955.4|22943.4|22956.4|22944.4|22955.4|22943.4|1
1755101720000|2025-08-13 16:15:20|22956.4|22944.4|22958.9|22946.9|22960.1|22948.1|22956.4|22944.4|1
1755101730000|2025-08-13 16:15:30|22956|22944|22953.2|22941.2|22956|22944|22953.2|22941.2|3
1755101740000|2025-08-13 16:15:40|22953.5|22941.5|22960.4|22948.4|22963.2|22951.2|22953.2|22941.2|5
1755101750000|2025-08-13 16:15:50|22961|22949|22963.2|22951.2|22963.2|22951.2|22961|22949|0
1755101760000|2025-08-13 16:16:00|22964.2|22952.2|22977.6|22965.6|22980.4|22968.4|22963.2|22951.2|4
1755101770000|2025-08-13 16:16:10|22978.2|22966.2|22978.5|22966.5|22980.4|22968.4|22978.2|22966.2|1
1755101780000|2025-08-13 16:16:20|22977.6|22965.6|22977.9|22965.9|22980.7|22968.7|22976.9|22964.9|7
1755101790000|2025-08-13 16:16:30|22976|22964|22970.7|22958.7|22976|22964|22970.4|22958.4|2
1755101810000|2025-08-13 16:16:50|22971.7|22959.7|22968.8|22956.8|22977.9|22965.9|22968.8|22956.8|3
1755101820000|2025-08-13 16:17:00|22968.2|22956.2|22972.9|22960.9|22972.9|22960.9|22968.2|22956.2|1
1755101830000|2025-08-13 16:17:10|22973.9|22961.9|22972|22960|22977.9|22965.9|22970.7|22958.7|2
1755101850000|2025-08-13 16:17:30|22971|22959|22958.9|22946.9|22971|22959|22958.6|22946.6|2
1755101860000|2025-08-13 16:17:40|22958.6|22946.6|22964.5|22952.5|22964.5|22952.5|22957.3|22945.3|17
1755101870000|2025-08-13 16:17:50|22965.5|22953.5|22957.3|22945.3|22967.6|22955.6|22957.3|22945.3|37
1755101880000|2025-08-13 16:18:00|22957.6|22945.6|22957.6|22945.6|22957.6|22945.6|22957.6|22945.6|0
1755101890000|2025-08-13 16:18:10|22957.9|22945.9|22956.7|22944.7|22957.9|22945.9|22956.4|22944.4|9
1755101900000|2025-08-13 16:18:20|22957.9|22945.9|22959.2|22947.2|22959.2|22947.2|22957.9|22945.9|5
1755101910000|2025-08-13 16:18:30|22959.5|22947.5|22975.1|22963.1|22975.1|22963.1|22959.5|22947.5|3
1755101920000|2025-08-13 16:18:40|22980.4|22968.4|22983.2|22971.2|22983.2|22971.2|22980.4|22968.4|2
1755101930000|2025-08-13 16:18:50|22982|22970|22980.7|22968.7|22982|22970|22980.7|22968.7|1
1755101940000|2025-08-13 16:19:00|22982.9|22970.9|22982.9|22970.9|22982.9|22970.9|22982.9|22970.9|1
1755101950000|2025-08-13 16:19:10|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|6
1755101960000|2025-08-13 16:19:20|22981.7|22969.7|22980.4|22968.4|22981.7|22969.7|22979.2|22967.2|1
1755101970000|2025-08-13 16:19:30|22980.1|22968.1|22972.9|22960.9|22980.1|22968.1|22972.9|22960.9|3
1755101990000|2025-08-13 16:19:50|22972.6|22960.6|22972.6|22960.6|22972.6|22960.6|22971.7|22959.7|0
1755102000000|2025-08-13 16:20:00|22972.9|22960.9|22972.3|22960.3|22972.9|22960.9|22971.7|22959.7|0
1755102010000|2025-08-13 16:20:10|22971.4|22959.4|22964.2|22952.2|22971.4|22959.4|22964.2|22952.2|1
1755102020000|2025-08-13 16:20:20|22963.2|22951.2|22973.2|22961.2|22976.7|22964.7|22962.9|22950.9|9
1755102030000|2025-08-13 16:20:30|22972.6|22960.6|22970.7|22958.7|22973.2|22961.2|22970.7|22958.7|1
1755102040000|2025-08-13 16:20:40|22965.4|22953.4|22965.7|22953.7|22965.7|22953.7|22965.4|22953.4|1
1755102050000|2025-08-13 16:20:50|22965.4|22953.4|22968.2|22956.2|22968.3|22956.3|22965.4|22953.4|1
1755102060000|2025-08-13 16:21:00|22967.9|22955.9|22965.1|22953.1|22967.9|22955.9|22965.1|22953.1|1
1755102070000|2025-08-13 16:21:10|22964.2|22952.2|22967.9|22955.9|22967.9|22955.9|22964.2|22952.2|4
1755102080000|2025-08-13 16:21:20|22968.9|22956.9|22968.9|22956.9|22968.9|22956.9|22968.9|22956.9|1
1755102090000|2025-08-13 16:21:30|22967.9|22955.9|22966.4|22954.4|22967.9|22955.9|22966.4|22954.4|0
1755102100000|2025-08-13 16:21:40|22965.1|22953.1|22965.1|22953.1|22965.1|22953.1|22965.1|22953.1|4
1755102110000|2025-08-13 16:21:50|22967.9|22955.9|22967.3|22955.3|22967.9|22955.9|22967.3|22955.3|11
1755102120000|2025-08-13 16:22:00|22967.9|22955.9|22972.9|22960.9|22974.8|22962.8|22967.9|22955.9|1
1755102130000|2025-08-13 16:22:10|22974.8|22962.8|22975.4|22963.4|22975.4|22963.4|22974.8|22962.8|0
1755102140000|2025-08-13 16:22:20|22975.1|22963.1|22974.8|22962.8|22975.4|22963.4|22972.9|22960.9|1
1755102150000|2025-08-13 16:22:30|22975.4|22963.4|22970.7|22958.7|22975.4|22963.4|22970.7|22958.7|4
1755102160000|2025-08-13 16:22:40|22967.9|22955.9|22968.2|22956.2|22968.2|22956.2|22967.9|22955.9|4
1755102170000|2025-08-13 16:22:50|22967.9|22955.9|22961.7|22949.7|22969.2|22957.2|22961.7|22949.7|12
1755102180000|2025-08-13 16:23:00|22959.8|22947.8|22952.9|22940.9|22959.8|22947.8|22952.9|22940.9|13
1755102190000|2025-08-13 16:23:10|22952.6|22940.6|22952.9|22940.9|22952.9|22940.9|22951.7|22939.7|1
1755102200000|2025-08-13 16:23:20|22954.8|22942.8|22935.1|22923.1|22954.8|22942.8|22935.1|22923.1|13
1755102210000|2025-08-13 16:23:30|22934.3|22922.3|22909.5|22897.5|22934.3|22922.3|22909.5|22897.5|11
1755102220000|2025-08-13 16:23:40|22914.8|22902.8|22907.3|22895.3|22914.8|22902.8|22907.3|22895.3|15
1755102230000|2025-08-13 16:23:50|22906.4|22894.4|22893.9|22881.9|22907.6|22895.6|22887.9|22875.9|11
1755102240000|2025-08-13 16:24:00|22895.1|22883.1|22897.3|22885.3|22899.8|22887.8|22892|22880|29
1755102250000|2025-08-13 16:24:10|22898.5|22886.5|22899.2|22887.2|22914.8|22902.8|22898.5|22886.5|10
1755102260000|2025-08-13 16:24:20|22898.6|22886.6|22902.3|22890.3|22902.6|22890.6|22898.6|22886.6|8
1755102270000|2025-08-13 16:24:30|22902.6|22890.6|22904.8|22892.8|22907.3|22895.3|22902.6|22890.6|3
1755102280000|2025-08-13 16:24:40|22903.9|22891.9|22902.3|22890.3|22907.6|22895.6|22902.3|22890.3|5
1755102290000|2025-08-13 16:24:50|22902.6|22890.6|22892.9|22880.9|22902.6|22890.6|22889.8|22877.8|12
1755102300000|2025-08-13 16:25:00|22892.6|22880.6|22883.9|22871.9|22892.6|22880.6|22880.4|22868.4|29
1755102310000|2025-08-13 16:25:10|22886.8|22874.8|22896.1|22884.1|22896.1|22884.1|22886.8|22874.8|5
1755102320000|2025-08-13 16:25:20|22894.8|22882.8|22890.4|22878.4|22896.7|22884.7|22890.4|22878.4|3
1755102330000|2025-08-13 16:25:30|22886.4|22874.4|22895.4|22883.4|22895.4|22883.4|22886.4|22874.4|7
1755102340000|2025-08-13 16:25:40|22892.9|22880.9|22892.9|22880.9|22894.2|22882.2|22892.9|22880.9|1
1755102350000|2025-08-13 16:25:50|22891|22879|22885.4|22873.4|22891|22879|22885.4|22873.4|1
1755102360000|2025-08-13 16:26:00|22885.7|22873.7|22892.9|22880.9|22895.7|22883.7|22885.7|22873.7|5
1755102370000|2025-08-13 16:26:10|22893.2|22881.2|22905.7|22893.7|22910.4|22898.4|22887.6|22875.6|18
1755102380000|2025-08-13 16:26:20|22907|22895|22909.2|22897.2|22911.4|22899.4|22905.7|22893.7|5
1755102390000|2025-08-13 16:26:30|22907.9|22895.9|22907.9|22895.9|22910.1|22898.1|22907.9|22895.9|3
1755102400000|2025-08-13 16:26:40|22908.9|22896.9|22900.4|22888.4|22910.4|22898.4|22900.4|22888.4|8
1755102410000|2025-08-13 16:26:50|22901.4|22889.4|22902|22890|22902.9|22890.9|22901.4|22889.4|0
1755102420000|2025-08-13 16:27:00|22903.9|22891.9|22911.7|22899.7|22911.7|22899.7|22902|22890|0
1755102430000|2025-08-13 16:27:10|22912.6|22900.6|22913.2|22901.2|22917.9|22905.9|22912.6|22900.6|12
1755102440000|2025-08-13 16:27:20|22913.5|22901.5|22915.1|22903.1|22915.1|22903.1|22912.3|22900.3|1
1755102450000|2025-08-13 16:27:30|22916.1|22904.1|22910.7|22898.7|22916.1|22904.1|22910.4|22898.4|16
1755102460000|2025-08-13 16:27:40|22912.9|22900.9|22907.9|22895.9|22912.9|22900.9|22907.9|22895.9|4
1755102470000|2025-08-13 16:27:50|22909.2|22897.2|22902.9|22890.9|22909.5|22897.5|22901.7|22889.7|7
1755102480000|2025-08-13 16:28:00|22901.7|22889.7|22905.4|22893.4|22905.4|22893.4|22899.2|22887.2|6
1755102490000|2025-08-13 16:28:10|22901|22889|22899.2|22887.2|22901|22889|22895.7|22883.7|2
1755102500000|2025-08-13 16:28:20|22906|22894|22912|22900|22912|22900|22906|22894|6
1755102510000|2025-08-13 16:28:30|22915.1|22903.1|22917.9|22905.9|22917.9|22905.9|22914.2|22902.2|2
1755102520000|2025-08-13 16:28:40|22918.2|22906.2|22920.4|22908.4|22920.4|22908.4|22917|22905|0
1755102530000|2025-08-13 16:28:50|22921|22909|22924.2|22912.2|22925.1|22913.1|22920.7|22908.7|0
1755102540000|2025-08-13 16:29:00|22920.7|22908.7|22925.4|22913.4|22932.9|22920.9|22920.7|22908.7|8
1755102550000|2025-08-13 16:29:10|22927.6|22915.6|22930.4|22918.4|22931.7|22919.7|22927.6|22915.6|1
1755102560000|2025-08-13 16:29:20|22931.4|22919.4|22929.2|22917.2|22931.4|22919.4|22926.7|22914.7|4
1755102570000|2025-08-13 16:29:30|22928.2|22916.2|22914.5|22902.5|22928.2|22916.2|22911.6|22899.6|7
1755102580000|2025-08-13 16:29:40|22912.9|22900.9|22910.1|22898.1|22915.4|22903.4|22910.1|22898.1|12
1755102590000|2025-08-13 16:29:50|22911.4|22899.4|22922|22910|22922|22910|22910.1|22898.1|17
1755102600000|2025-08-13 16:30:00|22922.9|22910.9|22920.4|22908.4|22922.9|22910.9|22917|22905|8
1755102610000|2025-08-13 16:30:10|22917.9|22905.9|22915.1|22903.1|22917.9|22905.9|22915.1|22903.1|2
1755102620000|2025-08-13 16:30:20|22920.4|22908.4|22922.3|22910.3|22922.3|22910.3|22920.4|22908.4|2
1755102630000|2025-08-13 16:30:30|22893.2|22881.2|22890.1|22878.1|22897.9|22885.9|22889.2|22877.2|9
1755102640000|2025-08-13 16:30:40|22887.9|22875.9|22898.2|22886.2|22898.2|22886.2|22887.9|22875.9|11
1755102650000|2025-08-13 16:30:50|22902.1|22890.1|22910.4|22898.4|22910.4|22898.4|22902.1|22890.1|17
1755102660000|2025-08-13 16:31:00|22902.9|22890.9|22901.7|22889.7|22905.4|22893.4|22901.7|22889.7|3
1755102670000|2025-08-13 16:31:10|22907.6|22895.6|22912.9|22900.9|22912.9|22900.9|22906.7|22894.7|3
1755102680000|2025-08-13 16:31:20|22910.7|22898.7|22907|22895|22910.7|22898.7|22907|22895|6
1755102690000|2025-08-13 16:31:30|22908.2|22896.2|22910.7|22898.7|22910.7|22898.7|22908.2|22896.2|3
1755102700000|2025-08-13 16:31:40|22910.4|22898.4|22910.1|22898.1|22911|22899|22908.5|22896.5|4
1755102710000|2025-08-13 16:31:50|22910.4|22898.4|22907|22895|22910.4|22898.4|22907|22895|5
1755102720000|2025-08-13 16:32:00|22908.9|22896.9|22910.7|22898.7|22910.7|22898.7|22905.7|22893.7|6
1755102730000|2025-08-13 16:32:10|22912|22900|22911|22899|22912|22900|22911|22899|3
1755102740000|2025-08-13 16:32:20|22910.4|22898.4|22912|22900|22912|22900|22909.2|22897.2|0
1755102750000|2025-08-13 16:32:30|22912.3|22900.3|22907.9|22895.9|22912.9|22900.9|22905.7|22893.7|35
1755102760000|2025-08-13 16:32:40|22908.5|22896.5|22909.5|22897.5|22910.7|22898.7|22908.5|22896.5|1
1755102770000|2025-08-13 16:32:50|22909.8|22897.8|22909.5|22897.5|22909.8|22897.8|22909.5|22897.5|0
1755102780000|2025-08-13 16:33:00|22909.8|22897.8|22911|22899|22911|22899|22908.8|22896.8|1
1755102790000|2025-08-13 16:33:10|22910.7|22898.7|22911.7|22899.7|22911.7|22899.7|22909.5|22897.5|1
1755102800000|2025-08-13 16:33:20|22910.4|22898.4|22910.7|22898.7|22910.7|22898.7|22910.4|22898.4|2
1755102810000|2025-08-13 16:33:30|22911.7|22899.7|22909.8|22897.8|22912|22900|22909.5|22897.5|3
1755102820000|2025-08-13 16:33:40|22910.7|22898.7|22910.4|22898.4|22910.7|22898.7|22905.7|22893.7|3
1755102830000|2025-08-13 16:33:50|22906.6|22894.6|22897.9|22885.9|22906.6|22894.6|22897.9|22885.9|6
1755102840000|2025-08-13 16:34:00|22898.2|22886.2|22902.9|22890.9|22902.9|22890.9|22898.2|22886.2|3
1755102850000|2025-08-13 16:34:10|22900.1|22888.1|22905.4|22893.4|22905.4|22893.4|22899.2|22887.2|7
1755102860000|2025-08-13 16:34:20|22904.2|22892.2|22903.2|22891.2|22904.2|22892.2|22903.2|22891.2|0
1755102870000|2025-08-13 16:34:30|22902.3|22890.3|22893.2|22881.2|22902.3|22890.3|22893.2|22881.2|5
1755102880000|2025-08-13 16:34:40|22892.9|22880.9|22890.4|22878.4|22892.9|22880.9|22888.2|22876.2|2
1755102890000|2025-08-13 16:34:50|22890.7|22878.7|22890.4|22878.4|22890.7|22878.7|22887.6|22875.6|0
1755102900000|2025-08-13 16:35:00|22887.6|22875.6|22880.7|22868.7|22887.9|22875.9|22880.7|22868.7|7
1755102910000|2025-08-13 16:35:10|22881.7|22869.7|22868.2|22856.2|22881.7|22869.7|22868.2|22856.2|16
1755102920000|2025-08-13 16:35:20|22869.2|22857.2|22872.9|22860.9|22873.2|22861.2|22869.2|22857.2|4
1755102930000|2025-08-13 16:35:30|22873.2|22861.2|22865.4|22853.4|22873.2|22861.2|22863.2|22851.2|16
1755102940000|2025-08-13 16:35:40|22864.5|22852.5|22868.2|22856.2|22868.2|22856.2|22863.2|22851.2|2
1755102950000|2025-08-13 16:35:50|22869.2|22857.2|22870.7|22858.7|22872.9|22860.9|22869.2|22857.2|3
1755102960000|2025-08-13 16:36:00|22868.5|22856.5|22870.7|22858.7|22870.7|22858.7|22868.2|22856.2|14
1755102970000|2025-08-13 16:36:10|22868.2|22856.2|22865.4|22853.4|22868.2|22856.2|22864.5|22852.5|14
1755102980000|2025-08-13 16:36:20|22864.5|22852.5|22831.6|22819.6|22864.5|22852.5|22830.1|22818.1|13
1755102990000|2025-08-13 16:36:30|22830.1|22818.1|22823.8|22811.8|22831.6|22819.6|22823.8|22811.8|17
1755103000000|2025-08-13 16:36:40|22824.4|22812.4|22809.4|22797.4|22826.6|22814.6|22809.4|22797.4|26
1755103010000|2025-08-13 16:36:50|22809.1|22797.1|22815.7|22803.7|22819.1|22807.1|22807.2|22795.2|14
1755103020000|2025-08-13 16:37:00|22816.6|22804.6|22855.1|22843.1|22855.1|22843.1|22816.6|22804.6|16
1755103030000|2025-08-13 16:37:10|22843.8|22831.8|22844.4|22832.4|22847.9|22835.9|22841.9|22829.9|37
1755103040000|2025-08-13 16:37:20|22848.2|22836.2|22844.4|22832.4|22853.2|22841.2|22844.4|22832.4|22
1755103050000|2025-08-13 16:37:30|22839.1|22827.1|22843.5|22831.5|22844.1|22832.1|22836.6|22824.6|9
1755103060000|2025-08-13 16:37:40|22844.1|22832.1|22824.1|22812.1|22846.3|22834.3|22824.1|22812.1|6
1755103070000|2025-08-13 16:37:50|22823.5|22811.5|22819.8|22807.8|22824.1|22812.1|22819.8|22807.8|47
1755103080000|2025-08-13 16:38:00|22821.7|22809.7|22830.7|22818.7|22830.7|22818.7|22821.3|22809.3|18
1755103090000|2025-08-13 16:38:10|22831|22819|22829.8|22817.8|22831|22819|22826.3|22814.3|11
1755103100000|2025-08-13 16:38:20|22830.7|22818.7|22829.8|22817.8|22830.7|22818.7|22820.7|22808.7|3
1755103110000|2025-08-13 16:38:30|22828.8|22816.8|22824.1|22812.1|22828.8|22816.8|22824.1|22812.1|7
1755103120000|2025-08-13 16:38:40|22823.5|22811.5|22823.5|22811.5|22823.5|22811.5|22821|22809|3
1755103130000|2025-08-13 16:38:50|22824.5|22812.5|22834.5|22822.5|22834.5|22822.5|22823.5|22811.5|7
1755103140000|2025-08-13 16:39:00|22835.4|22823.4|22838.5|22826.5|22848.2|22836.2|22835.4|22823.4|7
1755103150000|2025-08-13 16:39:10|22840.7|22828.7|22834.8|22822.8|22840.7|22828.7|22834.8|22822.8|2
1755103160000|2025-08-13 16:39:20|22835.7|22823.7|22841|22829|22841|22829|22835.7|22823.7|4
1755103170000|2025-08-13 16:39:30|22840.4|22828.4|22846|22834|22846|22834|22838.5|22826.5|4
1755103180000|2025-08-13 16:39:40|22847.3|22835.3|22860.7|22848.7|22860.7|22848.7|22846|22834|13
1755103190000|2025-08-13 16:39:50|22861|22849|22864.8|22852.8|22864.8|22852.8|22858.8|22846.8|1
1755103200000|2025-08-13 16:40:00|22866.6|22854.6|22868.2|22856.2|22868.5|22856.5|22861.3|22849.3|3
1755103210000|2025-08-13 16:40:10|22868.5|22856.5|22878.5|22866.5|22880.7|22868.7|22868.5|22856.5|7
1755103220000|2025-08-13 16:40:20|22877.6|22865.6|22882.2|22870.2|22883.2|22871.2|22877.6|22865.6|4
1755103230000|2025-08-13 16:40:30|22884.4|22872.4|22889.4|22877.4|22889.4|22877.4|22884.4|22872.4|3
1755103240000|2025-08-13 16:40:40|22892.2|22880.2|22882.2|22870.2|22892.2|22880.2|22881|22869|18
1755103250000|2025-08-13 16:40:50|22884.7|22872.7|22887.8|22875.8|22887.8|22875.8|22883.7|22871.7|3
1755103260000|2025-08-13 16:41:00|22887.2|22875.2|22890.3|22878.3|22891|22879|22886|22874|6
1755103270000|2025-08-13 16:41:10|22889|22877|22897.8|22885.8|22897.8|22885.8|22889|22877|10
1755103280000|2025-08-13 16:41:20|22891.5|22879.5|22882.8|22870.8|22892.2|22880.2|22882.8|22870.8|9
1755103290000|2025-08-13 16:41:30|22884|22872|22885.3|22873.3|22885.3|22873.3|22878.1|22866.1|5
1755103300000|2025-08-13 16:41:40|22892.5|22880.5|22890.6|22878.6|22892.5|22880.5|22890.6|22878.6|3
1755103310000|2025-08-13 16:41:50|22891.5|22879.5|22897.5|22885.5|22897.5|22885.5|22889.6|22877.6|12
1755103320000|2025-08-13 16:42:00|22896.5|22884.5|22890.6|22878.6|22896.5|22884.5|22890.6|22878.6|5
1755103330000|2025-08-13 16:42:10|22891.5|22879.5|22887.8|22875.8|22891.5|22879.5|22885.3|22873.3|4
1755103340000|2025-08-13 16:42:20|22888.7|22876.7|22892.8|22880.8|22895.3|22883.3|22888.7|22876.7|2
1755103350000|2025-08-13 16:42:30|22894.7|22882.7|22890.3|22878.3|22895.3|22883.3|22888.8|22876.8|0
1755103360000|2025-08-13 16:42:40|22891.3|22879.3|22896.8|22884.8|22896.8|22884.8|22891.3|22879.3|0
1755103370000|2025-08-13 16:42:50|22896.3|22884.3|22895.3|22883.3|22896.3|22884.3|22895.3|22883.3|32
1755103380000|2025-08-13 16:43:00|22894.3|22882.3|22896.3|22884.3|22896.8|22884.8|22894.3|22882.3|0
1755103390000|2025-08-13 16:43:10|22895.3|22883.3|22890.3|22878.3|22895.3|22883.3|22890.3|22878.3|0
1755103400000|2025-08-13 16:43:20|22890|22878|22892.8|22880.8|22892.8|22880.8|22887.8|22875.8|2
1755103410000|2025-08-13 16:43:30|22895|22883|22893.1|22881.1|22895.3|22883.3|22892.8|22880.8|1
1755103420000|2025-08-13 16:43:40|22892.8|22880.8|22900.6|22888.6|22902.8|22890.8|22892.8|22880.8|14
1755103430000|2025-08-13 16:43:50|22897.8|22885.8|22898.8|22886.8|22899.3|22887.3|22897.8|22885.8|0
1755103440000|2025-08-13 16:44:00|22897.8|22885.8|22897.5|22885.5|22897.8|22885.8|22897.5|22885.5|0
1755103450000|2025-08-13 16:44:10|22897.8|22885.8|22897.5|22885.5|22897.8|22885.8|22892.8|22880.8|5
1755103460000|2025-08-13 16:44:20|22896.5|22884.5|22897.8|22885.8|22898.8|22886.8|22895|22883|7
1755103470000|2025-08-13 16:44:30|22897.5|22885.5|22895.3|22883.3|22897.5|22885.5|22895|22883|1
1755103480000|2025-08-13 16:44:40|22892.8|22880.8|22892.8|22880.8|22892.8|22880.8|22892.8|22880.8|1
1755103490000|2025-08-13 16:44:50|22889.9|22877.9|22895|22883|22895.3|22883.3|22889.9|22877.9|23
1755103500000|2025-08-13 16:45:00|22897.8|22885.8|22902.8|22890.8|22902.8|22890.8|22897.8|22885.8|2
1755103510000|2025-08-13 16:45:10|22900.6|22888.6|22904|22892|22906.5|22894.5|22900.6|22888.6|15
1755103520000|2025-08-13 16:45:20|22905.6|22893.6|22899|22887|22905.6|22893.6|22899|22887|10
1755103530000|2025-08-13 16:45:30|22899.3|22887.3|22885|22873|22902.8|22890.8|22882.1|22870.1|9
1755103540000|2025-08-13 16:45:40|22885.3|22873.3|22887.8|22875.8|22887.8|22875.8|22885.3|22873.3|0
1755103550000|2025-08-13 16:45:50|22888.8|22876.8|22886.5|22874.5|22889|22877|22885.6|22873.6|1
1755103560000|2025-08-13 16:46:00|22887.5|22875.5|22890.3|22878.3|22890.3|22878.3|22886.5|22874.5|1
1755103570000|2025-08-13 16:46:10|22892.5|22880.5|22909.1|22897.1|22909.1|22897.1|22891.8|22879.8|9
1755103580000|2025-08-13 16:46:20|22908.1|22896.1|22907.5|22895.5|22908.1|22896.1|22903.1|22891.1|5
1755103590000|2025-08-13 16:46:30|22908.5|22896.5|22901.8|22889.8|22908.8|22896.8|22901.8|22889.8|9
1755103600000|2025-08-13 16:46:40|22902.8|22890.8|22889.3|22877.3|22902.8|22890.8|22889.3|22877.3|10
1755103610000|2025-08-13 16:46:50|22888.4|22876.4|22887.8|22875.8|22890|22878|22885.6|22873.6|7
1755103620000|2025-08-13 16:47:00|22890|22878|22892.8|22880.8|22892.8|22880.8|22890|22878|0
1755103630000|2025-08-13 16:47:10|22893.8|22881.8|22895|22883|22895|22883|22893.8|22881.8|2
1755103640000|2025-08-13 16:47:20|22902.8|22890.8|22908.8|22896.8|22909.7|22897.7|22902.8|22890.8|6
1755103650000|2025-08-13 16:47:30|22918.4|22906.4|22917.5|22905.5|22918.4|22906.4|22915|22903|28
1755103660000|2025-08-13 16:47:40|||||||||1
1755103670000|2025-08-13 16:47:50|22919.1|22907.1|22926.3|22914.3|22926.3|22914.3|22919.1|22907.1|9
1755103680000|2025-08-13 16:48:00|22927.5|22915.5|22928.1|22916.1|22931.3|22919.3|22926.6|22914.6|17
1755103690000|2025-08-13 16:48:10|22930|22918|22931.3|22919.3|22932.5|22920.5|22930|22918|8
1755103700000|2025-08-13 16:48:20|22930.3|22918.3|22935|22923|22935|22923|22929.1|22917.1|7
1755103710000|2025-08-13 16:48:30|22936|22924|22945.3|22933.3|22945.3|22933.3|22931.3|22919.3|34
1755103720000|2025-08-13 16:48:40|22946.3|22934.3|22945.3|22933.3|22947.8|22935.8|22945.3|22933.3|7
1755103730000|2025-08-13 16:48:50|22946.3|22934.3|22945|22933|22948.8|22936.8|22945|22933|14
1755103740000|2025-08-13 16:49:00|22944.1|22932.1|22940.3|22928.3|22944.1|22932.1|22939.7|22927.7|5
1755103750000|2025-08-13 16:49:10|22940|22928|22942.2|22930.2|22942.2|22930.2|22938.8|22926.8|4
1755103760000|2025-08-13 16:49:20|22940.3|22928.3|22942.8|22930.8|22942.8|22930.8|22940|22928|1
1755103770000|2025-08-13 16:49:30|22943.1|22931.1|22942.8|22930.8|22944.1|22932.1|22942.8|22930.8|1
1755103780000|2025-08-13 16:49:40|22943.8|22931.8|22935.3|22923.3|22944.1|22932.1|22935.3|22923.3|1
1755103790000|2025-08-13 16:49:50|22934.3|22922.3|22939.7|22927.7|22939.7|22927.7|22933.1|22921.1|4
1755103800000|2025-08-13 16:50:00|22940|22928|22944.7|22932.7|22945.3|22933.3|22940|22928|3
1755103810000|2025-08-13 16:50:10|22945|22933|22947.8|22935.8|22950.3|22938.3|22945|22933|4
1755103820000|2025-08-13 16:50:20|22947.5|22935.5|22947.8|22935.8|22947.8|22935.8|22947.5|22935.5|0
1755103830000|2025-08-13 16:50:30|22944.7|22932.7|22938.1|22926.1|22947.8|22935.8|22938.1|22926.1|6
1755103840000|2025-08-13 16:50:40|22940.3|22928.3|22938.1|22926.1|22940.3|22928.3|22938.1|22926.1|2
1755103850000|2025-08-13 16:50:50|22941|22929|22940|22928|22941|22929|22938.1|22926.1|2
1755103860000|2025-08-13 16:51:00|22940.6|22928.6|22938.1|22926.1|22942.5|22930.5|22938.1|22926.1|2
1755103870000|2025-08-13 16:51:10|||||||||24
1755103880000|2025-08-13 16:51:20|22942.5|22930.5|22940.6|22928.6|22942.5|22930.5|22940.6|22928.6|0
1755103890000|2025-08-13 16:51:30|22942.5|22930.5|22940.3|22928.3|22943.1|22931.1|22938.1|22926.1|3
1755103900000|2025-08-13 16:51:40|22940.6|22928.6|22940.3|22928.3|22940.6|22928.6|22940.3|22928.3|1
1755103910000|2025-08-13 16:51:50|22940.6|22928.6|22942.8|22930.8|22942.8|22930.8|22940.6|22928.6|0
1755103920000|2025-08-13 16:52:00|22941.9|22929.9|22940.6|22928.6|22942.8|22930.8|22940.6|22928.6|0
1755103930000|2025-08-13 16:52:10|22940.9|22928.9|22943.1|22931.1|22943.1|22931.1|22940.9|22928.9|1
1755103940000|2025-08-13 16:52:20|22946.9|22934.9|22945.6|22933.6|22947.5|22935.5|22945.3|22933.3|5
1755103950000|2025-08-13 16:52:30|22950.3|22938.3|22946.3|22934.3|22952.5|22940.5|22942.8|22930.8|15
1755103960000|2025-08-13 16:52:40|22946.6|22934.6|22944.4|22932.4|22946.6|22934.6|22944.4|22932.4|2
1755103970000|2025-08-13 16:52:50|22944.9|22932.9|22947.8|22935.8|22947.8|22935.8|22944.9|22932.9|1
1755103980000|2025-08-13 16:53:00|22948.1|22936.1|22955|22943|22956.9|22944.9|22948.1|22936.1|8
1755103990000|2025-08-13 16:53:10|22955.3|22943.3|22955.3|22943.3|22955.3|22943.3|22955.3|22943.3|4
1755104000000|2025-08-13 16:53:20|22954.1|22942.1|22960.6|22948.6|22960.6|22948.6|22954.1|22942.1|9
1755104010000|2025-08-13 16:53:30|22962.5|22950.5|22957.5|22945.5|22962.8|22950.8|22957.5|22945.5|6
1755104020000|2025-08-13 16:53:40|22958.1|22946.1|22965.3|22953.3|22965.3|22953.3|22958.1|22946.1|2
1755104030000|2025-08-13 16:53:50|22965|22953|22960.6|22948.6|22965|22953|22960.3|22948.3|7
1755104040000|2025-08-13 16:54:00|22965.6|22953.6|22965.6|22953.6|22966.9|22954.9|22964.7|22952.7|35
1755104050000|2025-08-13 16:54:10|22965.9|22953.9|22969.7|22957.7|22969.7|22957.7|22965.9|22953.9|7
1755104060000|2025-08-13 16:54:20|22972.2|22960.2|22970.9|22958.9|22972.2|22960.2|22970.9|22958.9|7
1755104070000|2025-08-13 16:54:30|22970.6|22958.6|22969.7|22957.7|22974.7|22962.7|22969.7|22957.7|6
1755104080000|2025-08-13 16:54:40|22972.2|22960.2|22975.6|22963.6|22975.6|22963.6|22972.2|22960.2|4
1755104090000|2025-08-13 16:54:50|22975.9|22963.9|22975.6|22963.6|22975.9|22963.9|22975.6|22963.6|61
1755104100000|2025-08-13 16:55:00|22975.9|22963.9|22978.4|22966.4|22978.4|22966.4|22975.9|22963.9|2
1755104110000|2025-08-13 16:55:10|22978.7|22966.7|22985.6|22973.6|22985.6|22973.6|22978.7|22966.7|16
1755104120000|2025-08-13 16:55:20|22985.9|22973.9|22981.2|22969.2|22985.9|22973.9|22981.2|22969.2|14
1755104130000|2025-08-13 16:55:30|22983.7|22971.7|22983.4|22971.4|22983.7|22971.7|22983.4|22971.4|0
1755104140000|2025-08-13 16:55:40|22983.7|22971.7|22989.4|22977.4|22989.7|22977.7|22983.7|22971.7|7
1755104150000|2025-08-13 16:55:50|22989.7|22977.7|22988.4|22976.4|22989.7|22977.7|22987.2|22975.2|4
1755104160000|2025-08-13 16:56:00|22988.1|22976.1|22969.7|22957.7|22988.1|22976.1|22965.9|22953.9|17
1755104170000|2025-08-13 16:56:10|22969.4|22957.4|22978.1|22966.1|22978.1|22966.1|22969.4|22957.4|6
1755104180000|2025-08-13 16:56:20|22980.3|22968.3|22990.6|22978.6|22992.2|22980.2|22979.7|22967.7|20
1755104190000|2025-08-13 16:56:30|22989.7|22977.7|22993.1|22981.1|22995.3|22983.3|22989.4|22977.4|6
1755104200000|2025-08-13 16:56:40|22992.2|22980.2|22990.6|22978.6|22992.2|22980.2|22990.6|22978.6|1
1755104210000|2025-08-13 16:56:50|22989.7|22977.7|22985.9|22973.9|22990.6|22978.6|22983.4|22971.4|5
1755104220000|2025-08-13 16:57:00|22986.6|22974.6|22988.4|22976.4|22990.6|22978.6|22986.6|22974.6|1
1755104230000|2025-08-13 16:57:10|22992.5|22980.5|22985.9|22973.9|22993.4|22981.4|22985.9|22973.9|2
1755104240000|2025-08-13 16:57:20|22983.4|22971.4|22980.9|22968.9|22983.4|22971.4|22980.9|22968.9|0
1755104250000|2025-08-13 16:57:30|22978.7|22966.7|22978.7|22966.7|22980.6|22968.6|22978.7|22966.7|0
1755104260000|2025-08-13 16:57:40|22979.7|22967.7|22980.9|22968.9|22983.4|22971.4|22978.7|22966.7|0
1755104270000|2025-08-13 16:57:50|22978.7|22966.7|22978.7|22966.7|22978.7|22966.7|22978.7|22966.7|2
1755104280000|2025-08-13 16:58:00|22977.7|22965.7|22976.2|22964.2|22977.7|22965.7|22975|22963|1
1755104290000|2025-08-13 16:58:10|22975.9|22963.9|22988.4|22976.4|22988.4|22976.4|22975.9|22963.9|5
1755104300000|2025-08-13 16:58:20|22988.1|22976.1|22987.2|22975.2|22988.4|22976.4|22987.2|22975.2|4
1755104310000|2025-08-13 16:58:30|22987.5|22975.5|22983.4|22971.4|22988.4|22976.4|22983.1|22971.1|2
1755104320000|2025-08-13 16:58:40|22973.7|22961.7|22973.7|22961.7|22974.7|22962.7|22973.4|22961.4|3
1755104330000|2025-08-13 16:58:50|22973.4|22961.4|22973.4|22961.4|22973.4|22961.4|22973.4|22961.4|0
1755104340000|2025-08-13 16:59:00|22976.5|22964.5|22976.2|22964.2|22976.9|22964.9|22975.9|22963.9|3
1755104350000|2025-08-13 16:59:10|22978.4|22966.4|22978.4|22966.4|22978.4|22966.4|22978.4|22966.4|7
1755104360000|2025-08-13 16:59:20|22978.1|22966.1|22978.1|22966.1|22978.1|22966.1|22978.1|22966.1|1
1755104370000|2025-08-13 16:59:30|22978.4|22966.4|22978.7|22966.7|22978.7|22966.7|22978.4|22966.4|10
1755104380000|2025-08-13 16:59:40|22977.7|22965.7|22980.6|22968.6|22981.2|22969.2|22977.7|22965.7|28
1755104390000|2025-08-13 16:59:50|22981.5|22969.5|22975|22963|22981.5|22969.5|22973.7|22961.7|12
1755104400000|2025-08-13 17:00:00|22975.9|22963.9|22973.7|22961.7|22975.9|22963.9|22966.8|22954.8|5
1755104410000|2025-08-13 17:00:10|22975|22963|22971.5|22959.5|22975.2|22963.2|22971.5|22959.5|1
1755104420000|2025-08-13 17:00:20|22971.2|22959.2|22970.9|22958.9|22971.2|22959.2|22970.9|22958.9|6
1755104430000|2025-08-13 17:00:30|22969|22957|22972.5|22960.5|22974|22962|22968.4|22956.4|4
1755104440000|2025-08-13 17:00:40|22973.7|22961.7|22981.2|22969.2|22981.2|22969.2|22973.7|22961.7|8
1755104450000|2025-08-13 17:00:50|22981.5|22969.5|22981.5|22969.5|22981.5|22969.5|22981.5|22969.5|1
1755104460000|2025-08-13 17:01:00|22980.5|22968.5|22978.4|22966.4|22981.2|22969.2|22978.4|22966.4|4
1755104470000|2025-08-13 17:01:10|22977.5|22965.5|22988.1|22976.1|22988.1|22976.1|22977.5|22965.5|13
1755104480000|2025-08-13 17:01:20|22985.9|22973.9|22985.9|22973.9|22988.1|22976.1|22985.9|22973.9|0
1755104490000|2025-08-13 17:01:30|22986.9|22974.9|22983.7|22971.7|22986.9|22974.9|22983.7|22971.7|0
1755104500000|2025-08-13 17:01:40|22983.4|22971.4|22983.7|22971.7|22983.7|22971.7|22983.4|22971.4|1
1755104510000|2025-08-13 17:01:50|22984.7|22972.7|22983.7|22971.7|22984.7|22972.7|22983.4|22971.4|1
1755104520000|2025-08-13 17:02:00|22983.4|22971.4|22983.4|22971.4|22983.4|22971.4|22983.4|22971.4|1
1755104530000|2025-08-13 17:02:10|22982.5|22970.5|22984|22972|22984|22972|22982.5|22970.5|1
1755104540000|2025-08-13 17:02:20|22983.4|22971.4|22981.5|22969.5|22983.7|22971.7|22981.5|22969.5|0
1755104550000|2025-08-13 17:02:30|22981.2|22969.2|22979.6|22967.6|22984|22972|22979.6|22967.6|42
1755104560000|2025-08-13 17:02:40|22980.5|22968.5|22977.1|22965.1|22980.5|22968.5|22977.1|22965.1|2
1755104570000|2025-08-13 17:02:50|22977.4|22965.4|22974.9|22962.9|22977.4|22965.4|22974.9|22962.9|0
1755104580000|2025-08-13 17:03:00|||||||||2
1755104590000|2025-08-13 17:03:10|22977.7|22965.7|22975.5|22963.5|22977.7|22965.7|22975.5|22963.5|2
1755104600000|2025-08-13 17:03:20|22976.1|22964.1|22984.9|22972.9|22989.9|22977.9|22976.1|22964.1|11
1755104610000|2025-08-13 17:03:30|22986.8|22974.8|22989.9|22977.9|22989.9|22977.9|22986.8|22974.8|1
1755104620000|2025-08-13 17:03:40|22989.6|22977.6|22989.6|22977.6|22989.6|22977.6|22989.6|22977.6|0
1755104630000|2025-08-13 17:03:50|22989.3|22977.3|22986.8|22974.8|22989.3|22977.3|22984.3|22972.3|17
1755104650000|2025-08-13 17:04:10|22984.3|22972.3|22989.3|22977.3|22989.3|22977.3|22984.3|22972.3|2
1755104660000|2025-08-13 17:04:20|22988|22976|22980.5|22968.5|22988|22976|22980.5|22968.5|7
1755104670000|2025-08-13 17:04:30|22980.8|22968.8|22979.6|22967.6|22980.8|22968.8|22978|22966|2
1755104680000|2025-08-13 17:04:40|22977.4|22965.4|22980.5|22968.5|22980.5|22968.5|22977.4|22965.4|4
1755104690000|2025-08-13 17:04:50|22984.3|22972.3|22983|22971|22984.3|22972.3|22981.8|22969.8|3
1755104700000|2025-08-13 17:05:00|22984.6|22972.6|22984.6|22972.6|22984.6|22972.6|22983.6|22971.6|2
1755104710000|2025-08-13 17:05:10|22984.3|22972.3|22978.6|22966.6|22984.3|22972.3|22978.6|22966.6|3
1755104720000|2025-08-13 17:05:20|22978.3|22966.3|22976.4|22964.4|22979.9|22967.9|22976.4|22964.4|0
1755104730000|2025-08-13 17:05:30|22978|22966|22977.7|22965.7|22979.3|22967.3|22977.4|22965.4|8
1755104750000|2025-08-13 17:05:50|22974.9|22962.9|22974.9|22962.9|22975.2|22963.2|22974.9|22962.9|0
1755104760000|2025-08-13 17:06:00|22983.6|22971.6|22982.7|22970.7|22983.6|22971.6|22981.1|22969.1|10
1755104770000|2025-08-13 17:06:10|22982.4|22970.4|22983|22971|22983|22971|22982.4|22970.4|0
1755104780000|2025-08-13 17:06:20|22982.7|22970.7|22987.4|22975.4|22990.2|22978.2|22982.7|22970.7|6
1755104790000|2025-08-13 17:06:30|22988.3|22976.3|22992.4|22980.4|22994.6|22982.6|22988.3|22976.3|3
1755104800000|2025-08-13 17:06:40|22989.9|22977.9|22990.2|22978.2|22992.4|22980.4|22989.9|22977.9|2
1755104810000|2025-08-13 17:06:50|22989.9|22977.9|22990.2|22978.2|22991.4|22979.4|22989.9|22977.9|0
1755104820000|2025-08-13 17:07:00|22990.5|22978.5|22982.7|22970.7|22992.7|22980.7|22982.4|22970.4|7
1755104830000|2025-08-13 17:07:10|22981.4|22969.4|22983.9|22971.9|22983.9|22971.9|22981.4|22969.4|2
1755104840000|2025-08-13 17:07:20|22984.9|22972.9|22988|22976|22988.9|22976.9|22984.9|22972.9|4
1755104850000|2025-08-13 17:07:30|22989.2|22977.2|22988|22976|22990.2|22978.2|22988|22976|0
1755104860000|2025-08-13 17:07:40|22989.2|22977.2|22988|22976|22990.2|22978.2|22986.4|22974.4|2
1755104870000|2025-08-13 17:07:50|22987.7|22975.7|22989.9|22977.9|22990.2|22978.2|22987.4|22975.4|1
1755104880000|2025-08-13 17:08:00|22987|22975|22985.5|22973.5|22987.7|22975.7|22983.9|22971.9|3
1755104890000|2025-08-13 17:08:10|22985.2|22973.2|22985.2|22973.2|22985.2|22973.2|22985.2|22973.2|0
1755104910000|2025-08-13 17:08:30|22984.9|22972.9|22975.5|22963.5|22984.9|22972.9|22975.5|22963.5|40
1755104920000|2025-08-13 17:08:40|22975.8|22963.8|22975.8|22963.8|22975.8|22963.8|22975.8|22963.8|5
1755104930000|2025-08-13 17:08:50|22977|22965|22973.3|22961.3|22977|22965|22973.3|22961.3|1
1755104940000|2025-08-13 17:09:00|22971.1|22959.1|22966.1|22954.1|22971.1|22959.1|22963.9|22951.9|19
1755104950000|2025-08-13 17:09:10|22972|22960|22971.1|22959.1|22972.3|22960.3|22969.5|22957.5|16
1755104960000|2025-08-13 17:09:20|22970.8|22958.8|22962.6|22950.6|22970.8|22958.8|22962.6|22950.6|31
1755104970000|2025-08-13 17:09:30|||||||||2
1755104980000|2025-08-13 17:09:40|22963.6|22951.6|22946.1|22934.1|22963.6|22951.6|22945.1|22933.1|7
1755104990000|2025-08-13 17:09:50|22945.1|22933.1|22956.1|22944.1|22956.1|22944.1|22945.1|22933.1|5
1755105000000|2025-08-13 17:10:00|22963.6|22951.6|22950.8|22938.8|22963.6|22951.6|22949.8|22937.8|13
1755105010000|2025-08-13 17:10:10|22951.1|22939.1|22951.1|22939.1|22951.1|22939.1|22949.8|22937.8|1
1755105020000|2025-08-13 17:10:20|22949.8|22937.8|22948.6|22936.6|22949.8|22937.8|22948.6|22936.6|3
1755105030000|2025-08-13 17:10:30|22941.1|22929.1|22946.4|22934.4|22948.6|22936.6|22938.9|22926.9|13
1755105040000|2025-08-13 17:10:40|22948.2|22936.2|22949.2|22937.2|22955.1|22943.1|22948.2|22936.2|5
1755105050000|2025-08-13 17:10:50|22948.9|22936.9|22951.4|22939.4|22953.6|22941.6|22948.9|22936.9|1
1755105060000|2025-08-13 17:11:00|22953.9|22941.9|22955.1|22943.1|22955.1|22943.1|22953.9|22941.9|1
1755105080000|2025-08-13 17:11:20|22952.6|22940.6|22963.6|22951.6|22967.7|22955.7|22952.6|22940.6|8
1755105090000|2025-08-13 17:11:30|22963.9|22951.9|22970.7|22958.7|22974.4|22962.4|22963.9|22951.9|19
1755105100000|2025-08-13 17:11:40|22971.9|22959.9|22974.7|22962.7|22974.7|22962.7|22969.4|22957.4|3
1755105110000|2025-08-13 17:11:50|22973.5|22961.5|22974.4|22962.4|22976.7|22964.7|22973.5|22961.5|7
1755105120000|2025-08-13 17:12:00|22975.4|22963.4|22976.7|22964.7|22978.2|22966.2|22975.4|22963.4|2
1755105130000|2025-08-13 17:12:10|22975.7|22963.7|22979.2|22967.2|22979.2|22967.2|22972.2|22960.2|10
1755105140000|2025-08-13 17:12:20|22978.2|22966.2|22976.9|22964.9|22981.9|22969.9|22976.9|22964.9|7
1755105150000|2025-08-13 17:12:30|22977.9|22965.9|22972.9|22960.9|22979.2|22967.2|22971.9|22959.9|2
1755105160000|2025-08-13 17:12:40|22971.9|22959.9|22969.7|22957.7|22971.9|22959.9|22967.9|22955.9|7
1755105170000|2025-08-13 17:12:50|22969.4|22957.4|22969.5|22957.5|22969.7|22957.7|22969.4|22957.4|0
1755105180000|2025-08-13 17:13:00|22969.7|22957.7|22974.5|22962.5|22974.5|22962.5|22969.7|22957.7|1
1755105190000|2025-08-13 17:13:10|22977.5|22965.5|22977.2|22965.2|22977.5|22965.5|22977.2|22965.2|5
1755105200000|2025-08-13 17:13:20|22977.5|22965.5|22979.7|22967.7|22980.3|22968.3|22977.5|22965.5|2
1755105210000|2025-08-13 17:13:30|22978.8|22966.8|22982.2|22970.2|22983.2|22971.2|22978.8|22966.8|13
1755105220000|2025-08-13 17:13:40|22983.2|22971.2|22985|22973|22985|22973|22983.2|22971.2|1
1755105230000|2025-08-13 17:13:50|22983.8|22971.8|22977.2|22965.2|22983.8|22971.8|22977.2|22965.2|3
1755105240000|2025-08-13 17:14:00|||||||||1
1755105250000|2025-08-13 17:14:10|22982.2|22970.2|22972.9|22960.9|22982.2|22970.2|22969.5|22957.5|14
1755105260000|2025-08-13 17:14:20|22974.2|22962.2|22966.4|22954.4|22974.5|22962.5|22966.4|22954.4|6
1755105270000|2025-08-13 17:14:30|22966.7|22954.7|22966.7|22954.7|22966.7|22954.7|22966.7|22954.7|0
1755105280000|2025-08-13 17:14:40|22965.7|22953.7|22967|22955|22967.9|22955.9|22965.7|22953.7|0
1755105290000|2025-08-13 17:14:50|22966.7|22954.7|22966.7|22954.7|22966.7|22954.7|22965.7|22953.7|1
1755105300000|2025-08-13 17:15:00|22965.7|22953.7|22966.7|22954.7|22966.7|22954.7|22965.7|22953.7|0
1755105310000|2025-08-13 17:15:10|22959.5|22947.5|22966.7|22954.7|22967|22955|22959.5|22947.5|5
1755105320000|2025-08-13 17:15:20|22962|22950|22961.7|22949.7|22962|22950|22960.4|22948.4|0
1755105330000|2025-08-13 17:15:30|22959.2|22947.2|22959.5|22947.5|22959.5|22947.5|22959.2|22947.2|0
1755105340000|2025-08-13 17:15:40|22960|22948|22954.5|22942.5|22960|22948|22953.1|22941.1|21
1755105360000|2025-08-13 17:16:00|22955.4|22943.4|22962|22950|22964.7|22952.7|22955.4|22943.4|3
1755105370000|2025-08-13 17:16:10|22961|22949|22972.5|22960.5|22974.5|22962.5|22961|22949|2
1755105380000|2025-08-13 17:16:20|22972|22960|22965.7|22953.7|22972|22960|22965.7|22953.7|1
1755105390000|2025-08-13 17:16:30|22965.4|22953.4|22965.4|22953.4|22965.4|22953.4|22965.4|22953.4|0
1755105400000|2025-08-13 17:16:40|22966.4|22954.4|22967|22955|22967|22955|22966.4|22954.4|1
1755105410000|2025-08-13 17:16:50|22972|22960|22973.2|22961.2|22974.5|22962.5|22967|22955|17
1755105420000|2025-08-13 17:17:00|22972.3|22960.3|22972|22960|22972.3|22960.3|22970.7|22958.7|0
1755105430000|2025-08-13 17:17:10|22969.8|22957.8|22969.8|22957.8|22969.8|22957.8|22969.5|22957.5|1
1755105440000|2025-08-13 17:17:20|22969.5|22957.5|22964.5|22952.5|22969.5|22957.5|22964.5|22952.5|5
1755105450000|2025-08-13 17:17:30|22965.4|22953.4|22972.9|22960.9|22972.9|22960.9|22965.4|22953.4|5
1755105460000|2025-08-13 17:17:40|22974.5|22962.5|22972|22960|22974.5|22962.5|22971.6|22959.6|2
1755105470000|2025-08-13 17:17:50|22971|22959|22967|22955|22972|22960|22967|22955|2
1755105480000|2025-08-13 17:18:00|22966.3|22954.3|22970|22958|22970|22958|22966.3|22954.3|16
1755105490000|2025-08-13 17:18:10|22968.5|22956.5|22970|22958|22970|22958|22968.5|22956.5|6
1755105500000|2025-08-13 17:18:20|22969.8|22957.8|22969.8|22957.8|22969.8|22957.8|22969.8|22957.8|0
1755105510000|2025-08-13 17:18:30|22963.5|22951.5|22958.8|22946.8|22963.5|22951.5|22958.8|22946.8|6
1755105520000|2025-08-13 17:18:40|22957.5|22945.5|22957.3|22945.3|22958.5|22946.5|22953.5|22941.5|4
1755105530000|2025-08-13 17:18:50|22956.3|22944.3|22951.6|22939.6|22958.8|22946.8|22950|22938|5
1755105540000|2025-08-13 17:19:00|22952.5|22940.5|22959.1|22947.1|22959.8|22947.8|22952.5|22940.5|3
1755105550000|2025-08-13 17:19:10|22957.8|22945.8|22954.5|22942.5|22959.5|22947.5|22954.5|22942.5|4
1755105560000|2025-08-13 17:19:20|22952.3|22940.3|22947|22935|22952.3|22940.3|22947|22935|4
1755105570000|2025-08-13 17:19:30|22949.5|22937.5|22954.5|22942.5|22954.5|22942.5|22949.5|22937.5|3
1755105580000|2025-08-13 17:19:40|22954.2|22942.2|22959.5|22947.5|22959.5|22947.5|22954.2|22942.2|1
1755105590000|2025-08-13 17:19:50|22962|22950|22974.2|22962.2|22977|22965|22962|22950|32
1755105600000|2025-08-13 17:20:00|22975.1|22963.1|22978.9|22966.9|22978.9|22966.9|22974.5|22962.5|2
1755105610000|2025-08-13 17:20:10|22979.2|22967.2|22982|22970|22982|22970|22979.2|22967.2|3
1755105620000|2025-08-13 17:20:20|22982.9|22970.9|22979.8|22967.8|22984.2|22972.2|22979.5|22967.5|5
1755105640000|2025-08-13 17:20:40|22979.5|22967.5|22981.4|22969.4|22981.4|22969.4|22978.2|22966.2|14
1755105650000|2025-08-13 17:20:50|22982|22970|22980.7|22968.7|22982|22970|22979.8|22967.8|0
1755105660000|2025-08-13 17:21:00|22979.8|22967.8|22984.2|22972.2|22984.2|22972.2|22979.8|22967.8|1
1755105670000|2025-08-13 17:21:10|22984.5|22972.5|22984.5|22972.5|22985.7|22973.7|22984.5|22972.5|3
1755105680000|2025-08-13 17:21:20|22983.5|22971.5|22983.2|22971.2|22983.5|22971.5|22983.2|22971.2|2
1755105690000|2025-08-13 17:21:30|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|0
1755105700000|2025-08-13 17:21:40|22984.5|22972.5|22997|22985|22999.2|22987.2|22984.5|22972.5|10
1755105710000|2025-08-13 17:21:50|22997.6|22985.6|23006.4|22994.4|23006.4|22994.4|22997.6|22985.6|28
1755105720000|2025-08-13 17:22:00|23004.5|22992.5|23001.7|22989.7|23004.5|22992.5|23001.4|22989.4|10
1755105730000|2025-08-13 17:22:10|23001.4|22989.4|23001.1|22989.1|23001.4|22989.4|22996.4|22984.4|4
1755105740000|2025-08-13 17:22:20|23003.9|22991.9|23008.3|22996.3|23008.6|22996.6|23003.9|22991.9|24
1755105760000|2025-08-13 17:22:40|23006.1|22994.1|23005.8|22993.8|23006.1|22994.1|23003.3|22991.3|4
1755105770000|2025-08-13 17:22:50|||||||||1
1755105780000|2025-08-13 17:23:00|23006.1|22994.1|23008.3|22996.3|23008.3|22996.3|23006.1|22994.1|3
1755105790000|2025-08-13 17:23:10|23006.1|22994.1|23000.8|22988.8|23007.1|22995.1|23000.8|22988.8|9
1755105800000|2025-08-13 17:23:20|23007.3|22995.3|23007.3|22995.3|23008.3|22996.3|23007.3|22995.3|3
1755105810000|2025-08-13 17:23:30|23007.1|22995.1|22995.5|22983.5|23007.1|22995.1|22993.3|22981.3|11
1755105820000|2025-08-13 17:23:40|22995.8|22983.8|23006.5|22994.5|23006.5|22994.5|22995.8|22983.8|8
1755105830000|2025-08-13 17:23:50|23005.1|22993.1|23009|22997|23009|22997|23004.6|22992.6|3
1755105840000|2025-08-13 17:24:00|23009.3|22997.3|23008|22996|23009.3|22997.3|23006.4|22994.4|2
1755105850000|2025-08-13 17:24:10|23003.3|22991.3|23006.8|22994.8|23006.8|22994.8|23003.3|22991.3|2
1755105860000|2025-08-13 17:24:20|23007.7|22995.7|23008|22996|23008|22996|23007.7|22995.7|2
1755105870000|2025-08-13 17:24:30|23008.3|22996.3|23012.1|23000.1|23015.5|23003.5|23008.3|22996.3|0
1755105880000|2025-08-13 17:24:40|23015.9|23003.9|23023|23011|23023|23011|23015.9|23003.9|6
1755105890000|2025-08-13 17:24:50|23024.6|23012.6|23035.2|23023.2|23035.2|23023.2|23024.6|23012.6|20
1755105900000|2025-08-13 17:25:00|23033|23021|23030.2|23018.2|23033|23021|23030.2|23018.2|16
1755105910000|2025-08-13 17:25:10|23034.9|23022.9|23040.2|23028.2|23040.2|23028.2|23034.9|23022.9|14
1755105920000|2025-08-13 17:25:20|23041.2|23029.2|23040.2|23028.2|23041.5|23029.5|23040.2|23028.2|2
1755105930000|2025-08-13 17:25:30|23036.5|23024.5|23044.9|23032.9|23044.9|23032.9|23036.5|23024.5|2
1755105940000|2025-08-13 17:25:40|23044|23032|23044.9|23032.9|23044.9|23032.9|23044|23032|7
1755105950000|2025-08-13 17:25:50|23044|23032|23042.7|23030.7|23044.3|23032.3|23042.4|23030.4|8
1755105960000|2025-08-13 17:26:00|23038|23026|23037.4|23025.4|23040.9|23028.9|23034.9|23022.9|10
1755105970000|2025-08-13 17:26:10|23037.7|23025.7|23032.4|23020.4|23039|23027|23032.4|23020.4|7
1755105980000|2025-08-13 17:26:20|23031.8|23019.8|23023|23011|23031.8|23019.8|23023|23011|8
1755105990000|2025-08-13 17:26:30|23022.7|23010.7|23014|23002|23022.7|23010.7|23014|23002|1
1755106000000|2025-08-13 17:26:40|23017.7|23005.7|23027.7|23015.7|23027.7|23015.7|23017.7|23005.7|3
1755106010000|2025-08-13 17:26:50|23026.5|23014.5|23027.7|23015.7|23027.7|23015.7|23026.5|23014.5|0
1755106020000|2025-08-13 17:27:00|23026.5|23014.5|23028|23016|23028|23016|23026.5|23014.5|4
1755106030000|2025-08-13 17:27:10|23027.7|23015.7|23028|23016|23030.8|23018.8|23026.8|23014.8|8
1755106040000|2025-08-13 17:27:20|23027.1|23015.1|23021.1|23009.1|23028|23016|23019.6|23007.6|4
1755106050000|2025-08-13 17:27:30|23020.5|23008.5|23023|23011|23023|23011|23018.6|23006.6|29
1755106060000|2025-08-13 17:27:40|23028|23016|23025.8|23013.8|23028|23016|23022.1|23010.1|10
1755106080000|2025-08-13 17:28:00|23024.6|23012.6|23024.6|23012.6|23024.6|23012.6|23024.6|23012.6|0
1755106090000|2025-08-13 17:28:10|23020.8|23008.8|23015.8|23003.8|23020.8|23008.8|23015.5|23003.5|5
1755106100000|2025-08-13 17:28:20|23012.4|23000.4|23013.6|23001.6|23013.6|23001.6|23012.4|23000.4|4
1755106110000|2025-08-13 17:28:30|23012.6|23000.6|23006.1|22994.1|23012.6|23000.6|23006.1|22994.1|3
1755106120000|2025-08-13 17:28:40|23008.3|22996.3|23010.8|22998.8|23010.8|22998.8|23008.3|22996.3|3
1755106130000|2025-08-13 17:28:50|23012.7|23000.7|23010.8|22998.8|23015.8|23003.8|23010.8|22998.8|1
1755106140000|2025-08-13 17:29:00|23009.9|22997.9|23011.4|22999.4|23011.4|22999.4|23009.9|22997.9|3
1755106150000|2025-08-13 17:29:10|23011.7|22999.7|23011.7|22999.7|23011.7|22999.7|23011.7|22999.7|0
1755106160000|2025-08-13 17:29:20|23012.6|23000.6|23021.4|23009.4|23021.4|23009.4|23012.6|23000.6|2
1755106170000|2025-08-13 17:29:30|23020.2|23008.2|23021.1|23009.1|23021.1|23009.1|23016.7|23004.7|17
1755106180000|2025-08-13 17:29:40|23022.1|23010.1|23021.7|23009.7|23022.1|23010.1|23021.7|23009.7|0
1755106210000|2025-08-13 17:30:10|23022.7|23010.7|23029.2|23017.2|23033.6|23021.6|23022.7|23010.7|5
1755106220000|2025-08-13 17:30:20|23031.1|23019.1|23028.9|23016.9|23033.6|23021.6|23026.7|23014.7|5
1755106240000|2025-08-13 17:30:40|23029.2|23017.2|23033.9|23021.9|23033.9|23021.9|23029.2|23017.2|9
1755106250000|2025-08-13 17:30:50|23031.7|23019.7|23033.9|23021.9|23034.2|23022.2|23031.7|23019.7|2
1755106260000|2025-08-13 17:31:00|23032.9|23020.9|23031.7|23019.7|23034.2|23022.2|23031.7|23019.7|1
1755106270000|2025-08-13 17:31:10|23031.4|23019.4|23029.2|23017.2|23031.4|23019.4|23029.2|23017.2|2
1755106280000|2025-08-13 17:31:20|23030.2|23018.2|23031.1|23019.1|23031.1|23019.1|23030.2|23018.2|0
1755106290000|2025-08-13 17:31:30|23030.2|23018.2|23036.1|23024.1|23036.1|23024.1|23030.2|23018.2|3
1755106300000|2025-08-13 17:31:40|23036.4|23024.4|23035.2|23023.2|23036.4|23024.4|23035.2|23023.2|1
1755106310000|2025-08-13 17:31:50|23035.4|23023.4|23032.7|23020.7|23035.4|23023.4|23032.7|23020.7|4
1755106320000|2025-08-13 17:32:00|23033.6|23021.6|23030.4|23018.4|23034.2|23022.2|23030.4|23018.4|3
1755106330000|2025-08-13 17:32:10|23028.6|23016.6|23026.7|23014.7|23029.2|23017.2|23026.4|23014.4|4
1755106340000|2025-08-13 17:32:20|23025.4|23013.4|23028.9|23016.9|23029.2|23017.2|23025.4|23013.4|6
1755106350000|2025-08-13 17:32:30|23027.9|23015.9|23034.9|23022.9|23034.9|23022.9|23027.9|23015.9|4
1755106360000|2025-08-13 17:32:40|23036.4|23024.4|23038.9|23026.9|23038.9|23026.9|23036.4|23024.4|1
1755106380000|2025-08-13 17:33:00|23038|23026|23042.3|23030.3|23045.7|23033.7|23038|23026|12
1755106390000|2025-08-13 17:33:10|23043.2|23031.2|23068.2|23056.2|23068.2|23056.2|23043.2|23031.2|8
1755106400000|2025-08-13 17:33:20|23064.8|23052.8|23066|23054|23068|23056|23064.8|23052.8|7
1755106410000|2025-08-13 17:33:30|23063.5|23051.5|23054.5|23042.5|23063.8|23051.8|23052.3|23040.3|16
1755106420000|2025-08-13 17:33:40|23055.5|23043.5|23054.5|23042.5|23055.5|23043.5|23054.2|23042.2|18
1755106430000|2025-08-13 17:33:50|23054.2|23042.2|23053.9|23041.9|23054.2|23042.2|23051.4|23039.4|0
1755106440000|2025-08-13 17:34:00|23053.6|23041.6|23054.2|23042.2|23055.2|23043.2|23050.2|23038.2|10
1755106450000|2025-08-13 17:34:10|23053.2|23041.2|23051.7|23039.7|23053.6|23041.6|23050.2|23038.2|5
1755106460000|2025-08-13 17:34:20|23052.7|23040.7|23057.7|23045.7|23057.7|23045.7|23052.7|23040.7|3
1755106470000|2025-08-13 17:34:30|23056.7|23044.7|23061.7|23049.7|23063.6|23051.6|23056.7|23044.7|1
1755106480000|2025-08-13 17:34:40|23062.7|23050.7|23056.4|23044.4|23063.9|23051.9|23056.4|23044.4|1
1755106490000|2025-08-13 17:34:50|23054.9|23042.9|23053|23041|23054.9|23042.9|23046.4|23034.4|102
1755106500000|2025-08-13 17:35:00|23053.9|23041.9|23059.2|23047.2|23059.2|23047.2|23053.9|23041.9|3
1755106510000|2025-08-13 17:35:10|23060.5|23048.5|23058.9|23046.9|23060.5|23048.5|23058.9|23046.9|1
1755106520000|2025-08-13 17:35:20|23058.6|23046.6|23059.5|23047.5|23059.9|23047.9|23056.4|23044.4|0
1755106530000|2025-08-13 17:35:30|23057.4|23045.4|23056.1|23044.1|23057.4|23045.4|23054.2|23042.2|1
1755106540000|2025-08-13 17:35:40|23054.2|23042.2|23056.4|23044.4|23056.4|23044.4|23054.2|23042.2|0
1755106550000|2025-08-13 17:35:50|23054.2|23042.2|23060.5|23048.5|23060.5|23048.5|23054.2|23042.2|1
1755106560000|2025-08-13 17:36:00|23061.7|23049.7|23056.4|23044.4|23061.7|23049.7|23056.4|23044.4|7
1755106570000|2025-08-13 17:36:10|23056.7|23044.7|23052.7|23040.7|23056.7|23044.7|23051.4|23039.4|6
1755106580000|2025-08-13 17:36:20|23051.7|23039.7|23058.6|23046.6|23058.6|23046.6|23051.7|23039.7|3
1755106590000|2025-08-13 17:36:30|23061.7|23049.7|23076.7|23064.7|23078|23066|23058.9|23046.9|13
1755106600000|2025-08-13 17:36:40|23077.7|23065.7|23074.9|23062.9|23078.9|23066.9|23066.1|23054.1|24
1755106610000|2025-08-13 17:36:50|23074.2|23062.2|23074.2|23062.2|23078.9|23066.9|23074.2|23062.2|15
1755106620000|2025-08-13 17:37:00|23071.4|23059.4|23075.2|23063.2|23075.2|23063.2|23071.4|23059.4|2
1755106630000|2025-08-13 17:37:10|23071.7|23059.7|23071.7|23059.7|23074.2|23062.2|23071.7|23059.7|1
1755106640000|2025-08-13 17:37:20|23070.5|23058.5|23064.2|23052.2|23071.7|23059.7|23064.2|23052.2|4
1755106650000|2025-08-13 17:37:30|23065.2|23053.2|23066.4|23054.4|23066.4|23054.4|23065.2|23053.2|1
1755106670000|2025-08-13 17:37:50|23064.2|23052.2|23063.9|23051.9|23064.2|23052.2|23063.9|23051.9|1
1755106680000|2025-08-13 17:38:00|23061.4|23049.4|23059.2|23047.2|23061.4|23049.4|23058.9|23046.9|3
1755106690000|2025-08-13 17:38:10|23061.4|23049.4|23058|23046|23063.6|23051.6|23055.8|23043.8|10
1755106700000|2025-08-13 17:38:20|23060.5|23048.5|23060.5|23048.5|23060.8|23048.8|23058.3|23046.3|0
1755106710000|2025-08-13 17:38:30|23060.8|23048.8|23060.8|23048.8|23060.8|23048.8|23060.8|23048.8|0
1755106720000|2025-08-13 17:38:40|23059.6|23047.6|23057.1|23045.1|23059.6|23047.6|23056.1|23044.1|2
1755106730000|2025-08-13 17:38:50|23056.1|23044.1|23063.6|23051.6|23063.6|23051.6|23056.1|23044.1|1
1755106740000|2025-08-13 17:39:00|23063.3|23051.3|23062.4|23050.4|23063.3|23051.3|23062.4|23050.4|1
1755106750000|2025-08-13 17:39:10|23062.1|23050.1|23061.1|23049.1|23063.3|23051.3|23061.1|23049.1|0
1755106760000|2025-08-13 17:39:20|23062.1|23050.1|23067.4|23055.4|23068.3|23056.3|23062.1|23050.1|5
1755106770000|2025-08-13 17:39:30|23068.3|23056.3|23058.6|23046.6|23069.6|23057.6|23057.4|23045.4|2
1755106790000|2025-08-13 17:39:50|23058|23046|23056.1|23044.1|23058|23046|23056.1|23044.1|0
1755106800000|2025-08-13 17:40:00|23054.9|23042.9|23049.9|23037.9|23057.4|23045.4|23048.3|23036.3|7
1755106810000|2025-08-13 17:40:10|23052.1|23040.1|23049.6|23037.6|23055.5|23043.5|23049.6|23037.6|4
1755106820000|2025-08-13 17:40:20|23049.9|23037.9|23050.8|23038.8|23055.3|23043.3|23049.9|23037.9|26
1755106830000|2025-08-13 17:40:30|23050.5|23038.5|23046.1|23034.1|23050.5|23038.5|23046.1|23034.1|15
1755106840000|2025-08-13 17:40:40|23047.1|23035.1|23046.1|23034.1|23050.8|23038.8|23045.8|23033.8|26
1755106850000|2025-08-13 17:40:50|23045.8|23033.8|23033.9|23021.9|23046.1|23034.1|23031.4|23019.4|13
1755106860000|2025-08-13 17:41:00|23033.6|23021.6|23046.4|23034.4|23046.7|23034.7|23033.6|23021.6|4
1755106870000|2025-08-13 17:41:10|23050.2|23038.2|23051.4|23039.4|23052.7|23040.7|23046.7|23034.7|6
1755106880000|2025-08-13 17:41:20|23049.2|23037.2|23051.4|23039.4|23053.9|23041.9|23049.2|23037.2|14
1755106890000|2025-08-13 17:41:30|23049.2|23037.2|23051.1|23039.1|23051.1|23039.1|23049.2|23037.2|4
1755106900000|2025-08-13 17:41:40|23051.4|23039.4|23056.7|23044.7|23061.4|23049.4|23051.4|23039.4|6
1755106910000|2025-08-13 17:41:50|23058.6|23046.6|23061.4|23049.4|23061.4|23049.4|23058.6|23046.6|4
1755106920000|2025-08-13 17:42:00|23062.4|23050.4|23068.9|23056.9|23069.2|23057.2|23062.4|23050.4|6
1755106930000|2025-08-13 17:42:10|23069.2|23057.2|23066.4|23054.4|23069.2|23057.2|23065.8|23053.8|1
1755106940000|2025-08-13 17:42:20|23066.7|23054.7|23060.2|23048.2|23068.9|23056.9|23060.2|23048.2|7
1755106950000|2025-08-13 17:42:30|23061.4|23049.4|23062|23050|23063.6|23051.6|23061.4|23049.4|30
1755106960000|2025-08-13 17:42:40|23061.7|23049.7|23049.5|23037.5|23061.7|23049.7|23049.5|23037.5|0
1755106970000|2025-08-13 17:42:50|23048.9|23036.9|23049.8|23037.8|23050.8|23038.8|23048.3|23036.3|0
1755106980000|2025-08-13 17:43:00|23049.5|23037.5|23049.5|23037.5|23049.5|23037.5|23048.9|23036.9|2
1755106990000|2025-08-13 17:43:10|23047.6|23035.6|23038.6|23026.6|23047.6|23035.6|23038.6|23026.6|4
1755107000000|2025-08-13 17:43:20|23038.3|23026.3|23041.4|23029.4|23042.7|23030.7|23037|23025|7
1755107010000|2025-08-13 17:43:30|23041.1|23029.1|23043.9|23031.9|23043.9|23031.9|23041.1|23029.1|6
1755107020000|2025-08-13 17:43:40|23043.6|23031.6|23041.7|23029.7|23046.4|23034.4|23039.2|23027.2|6
1755107030000|2025-08-13 17:43:50|23043.9|23031.9|23035.5|23023.5|23044.2|23032.2|23035.5|23023.5|6
1755107040000|2025-08-13 17:44:00|23036.4|23024.4|23036.4|23024.4|23037.4|23025.4|23035.5|23023.5|0
1755107050000|2025-08-13 17:44:10|23034.5|23022.5|23029.2|23017.2|23034.5|23022.5|23029.2|23017.2|13
1755107060000|2025-08-13 17:44:20|23021.7|23009.7|23023.3|23011.3|23024.2|23012.2|23016.7|23004.7|17
1755107070000|2025-08-13 17:44:30|23023|23011|23029.5|23017.5|23029.5|23017.5|23023|23011|3
1755107080000|2025-08-13 17:44:40|23030.8|23018.8|23031.7|23019.7|23031.7|23019.7|23029.2|23017.2|6
1755107090000|2025-08-13 17:44:50|23030.8|23018.8|23031.7|23019.7|23031.7|23019.7|23026.4|23014.4|3
1755107100000|2025-08-13 17:45:00|23034.2|23022.2|23031.7|23019.7|23036.7|23024.7|23031.7|23019.7|5
1755107110000|2025-08-13 17:45:10|23030.8|23018.8|23026.7|23014.7|23030.8|23018.8|23026.7|23014.7|4
1755107120000|2025-08-13 17:45:20|23024.2|23012.2|23021.1|23009.1|23025.2|23013.2|23021.1|23009.1|17
1755107130000|2025-08-13 17:45:30|23018.9|23006.9|23018.9|23006.9|23020.2|23008.2|23018.6|23006.6|3
1755107140000|2025-08-13 17:45:40|23012.4|23000.4|23001.4|22989.4|23012.7|23000.7|23000.8|22988.8|23
1755107150000|2025-08-13 17:45:50|23001.1|22989.1|23003.9|22991.9|23006.4|22994.4|23001.1|22989.1|11
1755107160000|2025-08-13 17:46:00|23006.7|22994.7|23006.4|22994.4|23006.7|22994.7|23004.2|22992.2|10
1755107170000|2025-08-13 17:46:10|22996.4|22984.4|22977.7|22965.7|22997.4|22985.4|22977.7|22965.7|18
1755107180000|2025-08-13 17:46:20|22977.4|22965.4|22983.9|22971.9|22986.4|22974.4|22977.4|22965.4|10
1755107190000|2025-08-13 17:46:30|22986.1|22974.1|22983.6|22971.6|22986.4|22974.4|22980.8|22968.8|8
1755107200000|2025-08-13 17:46:40|22986.4|22974.4|22991.4|22979.4|22991.4|22979.4|22986.4|22974.4|8
1755107210000|2025-08-13 17:46:50|22990.5|22978.5|22983|22971|22990.5|22978.5|22983|22971|2
1755107220000|2025-08-13 17:47:00|22983.9|22971.9|22993.9|22981.9|22994.2|22982.2|22983.9|22971.9|5
1755107230000|2025-08-13 17:47:10|22992.7|22980.7|22996.7|22984.7|22996.7|22984.7|22991.1|22979.1|4
1755107240000|2025-08-13 17:47:20|22996.4|22984.4|22996.7|22984.7|22997.4|22985.4|22994.2|22982.2|10
1755107250000|2025-08-13 17:47:30|22997.7|22985.7|23000.2|22988.2|23000.2|22988.2|22996.7|22984.7|1
1755107260000|2025-08-13 17:47:40|22993.6|22981.6|22993.6|22981.6|22993.9|22981.9|22993.6|22981.6|10
1755107270000|2025-08-13 17:47:50|22993.9|22981.9|22994.2|22982.2|22995.2|22983.2|22993.9|22981.9|2
1755107280000|2025-08-13 17:48:00|22993.6|22981.6|22988.9|22976.9|22993.6|22981.6|22988.9|22976.9|11
1755107290000|2025-08-13 17:48:10|22989.6|22977.6|22993.6|22981.6|22993.6|22981.6|22989.6|22977.6|4
1755107300000|2025-08-13 17:48:20|22998.9|22986.9|22998.9|22986.9|22998.9|22986.9|22992.7|22980.7|7
1755107310000|2025-08-13 17:48:30|22997.7|22985.7|23010.2|22998.2|23013.9|23001.9|22997.7|22985.7|8
1755107320000|2025-08-13 17:48:40|23011.1|22999.1|23011.7|22999.7|23015.2|23003.2|23011.1|22999.1|4
1755107330000|2025-08-13 17:48:50|23011.4|22999.4|23011.7|22999.7|23011.7|22999.7|23009.2|22997.2|20
1755107340000|2025-08-13 17:49:00|23012.7|23000.7|23019.2|23007.2|23019.2|23007.2|23011.7|22999.7|8
1755107350000|2025-08-13 17:49:10|23020.2|23008.2|23020.2|23008.2|23021.4|23009.4|23019.2|23007.2|2
1755107360000|2025-08-13 17:49:20|23016.4|23004.4|23007|22995|23016.7|23004.7|23007|22995|12
1755107370000|2025-08-13 17:49:30|23006.1|22994.1|23002.3|22990.3|23006.7|22994.7|23001.7|22989.7|12
1755107380000|2025-08-13 17:49:40|23002|22990|23011.7|22999.7|23012.7|23000.7|23001.7|22989.7|3
1755107390000|2025-08-13 17:49:50|23013.9|23001.9|23014.2|23002.2|23014.2|23002.2|23011.7|22999.7|2
1755107400000|2025-08-13 17:50:00|23013.3|23001.3|23021.7|23009.7|23021.7|23009.7|23011.7|22999.7|19
1755107410000|2025-08-13 17:50:10|23022.7|23010.7|23023.7|23011.7|23023.7|23011.7|23022.7|23010.7|0
1755107420000|2025-08-13 17:50:20|23020.8|23008.8|23019.8|23007.8|23024.2|23012.2|23013|23001|14
1755107430000|2025-08-13 17:50:30|23022|23010|23022|23010|23022|23010|23022|23010|0
1755107440000|2025-08-13 17:50:40|23020.8|23008.8|23020.8|23008.8|23022|23010|23020.8|23008.8|1
1755107450000|2025-08-13 17:50:50|23022|23010|23020.8|23008.8|23023|23011|23014.5|23002.5|5
1755107460000|2025-08-13 17:51:00|23019.5|23007.5|23019.5|23007.5|23019.5|23007.5|23018.6|23006.6|11
1755107470000|2025-08-13 17:51:10|23018.6|23006.6|23046.7|23034.7|23049.5|23037.5|23018.6|23006.6|80
1755107480000|2025-08-13 17:51:20|23047|23035|23054.2|23042.2|23054.2|23042.2|23045.1|23033.1|20
1755107490000|2025-08-13 17:51:30|23053.3|23041.3|23054.5|23042.5|23055.5|23043.5|23051.4|23039.4|27
1755107500000|2025-08-13 17:51:40|23056.7|23044.7|23053.6|23041.6|23057|23045|23049.8|23037.8|12
1755107510000|2025-08-13 17:51:50|23054.5|23042.5|23056.1|23044.1|23058|23046|23054.5|23042.5|13
1755107520000|2025-08-13 17:52:00|23055.1|23043.1|23059.2|23047.2|23059.2|23047.2|23054.8|23042.8|4
1755107530000|2025-08-13 17:52:10|||||||||2
1755107540000|2025-08-13 17:52:20|23057.3|23045.3|23055.5|23043.5|23057.3|23045.3|23054.2|23042.2|3
1755107550000|2025-08-13 17:52:30|23054.2|23042.2|23054.2|23042.2|23054.2|23042.2|23054.2|23042.2|16
1755107560000|2025-08-13 17:52:40|23053.6|23041.6|23052.6|23040.6|23053.6|23041.6|23052.3|23040.3|4
1755107570000|2025-08-13 17:52:50|23052.3|23040.3|23051.4|23039.4|23052.3|23040.3|23047|23035|3
1755107580000|2025-08-13 17:53:00|23052.3|23040.3|23050.1|23038.1|23054.8|23042.8|23048.6|23036.6|18
1755107590000|2025-08-13 17:53:10|23049.2|23037.2|23047.9|23035.9|23049.2|23037.2|23047.6|23035.6|6
1755107600000|2025-08-13 17:53:20|23048.9|23036.9|23059.2|23047.2|23059.2|23047.2|23048.9|23036.9|48
1755107610000|2025-08-13 17:53:30|23057.3|23045.3|23053.6|23041.6|23059.2|23047.2|23053.6|23041.6|4
1755107620000|2025-08-13 17:53:40|23054.5|23042.5|23049.8|23037.8|23054.8|23042.8|23049.8|23037.8|13
1755107630000|2025-08-13 17:53:50|23048.9|23036.9|23047.6|23035.6|23049.8|23037.8|23047.3|23035.3|4
1755107640000|2025-08-13 17:54:00|23046.4|23034.4|23042.9|23030.9|23046.4|23034.4|23042.9|23030.9|1
1755107650000|2025-08-13 17:54:10|23042.6|23030.6|23024.5|23012.5|23042.6|23030.6|23022.6|23010.6|21
1755107660000|2025-08-13 17:54:20|23024.8|23012.8|23017.6|23005.6|23024.8|23012.8|23012.3|23000.3|61
1755107670000|2025-08-13 17:54:30|23015.1|23003.1|23017.6|23005.6|23019.8|23007.8|23014.8|23002.8|33
1755107680000|2025-08-13 17:54:40|23018.6|23006.6|23022.3|23010.3|23023.3|23011.3|23016.4|23004.4|7
1755107690000|2025-08-13 17:54:50|23022.6|23010.6|23015.1|23003.1|23023.9|23011.9|23010.1|22998.1|12
1755107700000|2025-08-13 17:55:00|23015.4|23003.4|23031.4|23019.4|23032.6|23020.6|23015.1|23003.1|14
1755107710000|2025-08-13 17:55:10|23027.9|23015.9|23027.3|23015.3|23028.9|23016.9|23025.4|23013.4|12
1755107720000|2025-08-13 17:55:20|23027.6|23015.6|23035.1|23023.1|23035.1|23023.1|23022.6|23010.6|8
1755107730000|2025-08-13 17:55:30|23036.4|23024.4|23036.4|23024.4|23039.8|23027.8|23036.4|23024.4|5
1755107740000|2025-08-13 17:55:40|23037.6|23025.6|23009.5|22997.5|23037.6|23025.6|23009.5|22997.5|9
1755107750000|2025-08-13 17:55:50|23009.2|22997.2|23003.3|22991.3|23017|23005|23003.3|22991.3|24
1755107760000|2025-08-13 17:56:00|23004.2|22992.2|22991.5|22979.5|23005.2|22993.2|22988.7|22976.7|13
1755107770000|2025-08-13 17:56:10|22992.4|22980.4|23001.2|22989.2|23001.2|22989.2|22992.4|22980.4|10
1755107780000|2025-08-13 17:56:20|23000.2|22988.2|23008.7|22996.7|23008.7|22996.7|23000.2|22988.2|12
1755107790000|2025-08-13 17:56:30|23009|22997|23005.2|22993.2|23011.5|22999.5|23001.5|22989.5|6
1755107800000|2025-08-13 17:56:40|23004.9|22992.9|23001.5|22989.5|23004.9|22992.9|23001.5|22989.5|13
1755107810000|2025-08-13 17:56:50|23001.2|22989.2|22996.2|22984.2|23005.2|22993.2|22996.2|22984.2|7
1755107820000|2025-08-13 17:57:00|22996.5|22984.5|22991.5|22979.5|22996.5|22984.5|22989|22977|10
1755107830000|2025-08-13 17:57:10|22992.7|22980.7|22994.6|22982.6|22994.6|22982.6|22990.9|22978.9|22
1755107840000|2025-08-13 17:57:20|22993.7|22981.7|22998.4|22986.4|22998.4|22986.4|22993.4|22981.4|6
1755107850000|2025-08-13 17:57:30|22996.2|22984.2|23006.2|22994.2|23008.1|22996.1|22996.2|22984.2|6
1755107860000|2025-08-13 17:57:40|23005.2|22993.2|23003.7|22991.7|23008.1|22996.1|23003.7|22991.7|2
1755107870000|2025-08-13 17:57:50|23002.1|22990.1|23004|22992|23004|22992|23002.1|22990.1|29
1755107880000|2025-08-13 17:58:00|23005.3|22993.3|23002.7|22990.7|23015.2|23003.2|23001.8|22989.8|81
1755107890000|2025-08-13 17:58:10|23003.7|22991.7|23002.4|22990.4|23004|22992|23001.5|22989.5|13
1755107900000|2025-08-13 17:58:20|23002.7|22990.7|23005.2|22993.2|23006.2|22994.2|23001.8|22989.8|4
1755107910000|2025-08-13 17:58:30|23004|22992|23004.3|22992.3|23006.5|22994.5|23001.8|22989.8|11
1755107920000|2025-08-13 17:58:40|23004|22992|23011.8|22999.8|23011.8|22999.8|23004|22992|13
1755107930000|2025-08-13 17:58:50|23013|23001|23009.3|22997.3|23013|23001|23009.3|22997.3|2
1755107940000|2025-08-13 17:59:00|23006.8|22994.8|22999|22987|23006.8|22994.8|22995.5|22983.5|27
1755107950000|2025-08-13 17:59:10|23000.9|22988.9|23000.2|22988.2|23004.3|22992.3|22999.3|22987.3|27
1755107960000|2025-08-13 17:59:20|23001.2|22989.2|22995.5|22983.5|23002.7|22990.7|22995.5|22983.5|22
1755107970000|2025-08-13 17:59:30|22996.5|22984.5|22996.1|22984.1|23000.5|22988.5|22994.8|22982.8|125
1755107980000|2025-08-13 17:59:40|22995.8|22983.8|22993.3|22981.3|22996.1|22984.1|22989.8|22977.8|118
1755107990000|2025-08-13 17:59:50|22993.6|22981.6|22994.8|22982.8|22996.1|22984.1|22993.6|22981.6|113
1755108000000|2025-08-13 18:00:00|22996.1|22984.1|23000.8|22988.8|23004.8|22992.8|22996.1|22984.1|39
1755108010000|2025-08-13 18:00:10|22998.6|22986.6|23001.1|22989.1|23001.1|22989.1|22998.6|22986.6|15
1755108020000|2025-08-13 18:00:20|23002.1|22990.1|23003.6|22991.6|23003.6|22991.6|23002.1|22990.1|6
1755108030000|2025-08-13 18:00:30|||||||||2
1755108040000|2025-08-13 18:00:40|23009.8|22997.8|23008.9|22996.9|23009.8|22997.8|23008.6|22996.6|48
1755108050000|2025-08-13 18:00:50|23010.1|22998.1|23008.6|22996.6|23011.1|22999.1|23006.1|22994.1|14
1755108060000|2025-08-13 18:01:00|23008.9|22996.9|23007.3|22995.3|23008.9|22996.9|23006.4|22994.4|12
1755108070000|2025-08-13 18:01:10|23008.3|22996.3|23012.9|23000.9|23015.1|23003.1|23008.3|22996.3|1
1755108080000|2025-08-13 18:01:20|23015.4|23003.4|23014.5|23002.5|23016.7|23004.7|23014.5|23002.5|38
1755108090000|2025-08-13 18:01:30|23015.4|23003.4|23014.8|23002.8|23015.7|23003.7|23014.1|23002.1|20
1755108100000|2025-08-13 18:01:40|23014.5|23002.5|23015.7|23003.7|23015.7|23003.7|23014.5|23002.5|13
1755108110000|2025-08-13 18:01:50|23019.5|23007.5|23012|23000|23022|23010|23011|22999|19
1755108120000|2025-08-13 18:02:00|23008.2|22996.2|23012.3|23000.3|23012.3|23000.3|23006.7|22994.7|25
1755108130000|2025-08-13 18:02:10|23009.8|22997.8|23012.4|23000.4|23012.4|23000.4|23009.8|22997.8|2
1755108140000|2025-08-13 18:02:20|23012.1|23000.1|23014.3|23002.3|23014.3|23002.3|23012.1|23000.1|22
1755108150000|2025-08-13 18:02:30|23015.2|23003.2|23005.1|22993.1|23015.8|23003.8|23004.9|22992.9|6
1755108160000|2025-08-13 18:02:40|23005.4|22993.4|23006.1|22994.1|23006.1|22994.1|23003.9|22991.9|12
1755108170000|2025-08-13 18:02:50|23007.1|22995.1|23007.4|22995.4|23007.4|22995.4|23007.1|22995.1|1
1755108180000|2025-08-13 18:03:00|23007.6|22995.6|23007.6|22995.6|23009.6|22997.6|23007.6|22995.6|13
1755108190000|2025-08-13 18:03:10|23009.9|22997.9|23006.4|22994.4|23009.9|22997.9|23006.4|22994.4|4
1755108200000|2025-08-13 18:03:20|23008.6|22996.6|23007.4|22995.4|23008.6|22996.6|23007.4|22995.4|0
1755108210000|2025-08-13 18:03:30|23008.6|22996.6|23012.4|23000.4|23012.4|23000.4|23008.6|22996.6|8
1755108220000|2025-08-13 18:03:40|23009.6|22997.6|23004.9|22992.9|23009.6|22997.6|23004.9|22992.9|8
1755108230000|2025-08-13 18:03:50|23006.8|22994.8|23015.1|23003.1|23016.1|23004.1|23006.8|22994.8|23
1755108240000|2025-08-13 18:04:00|23015.8|23003.8|23012.6|23000.6|23016.1|23004.1|23012.6|23000.6|4
1755108250000|2025-08-13 18:04:10|23010.1|22998.1|23009.9|22997.9|23011.1|22999.1|23009.9|22997.9|3
1755108260000|2025-08-13 18:04:20|23011.1|22999.1|23011.7|22999.7|23013.6|23001.6|23009.9|22997.9|2
1755108270000|2025-08-13 18:04:30|23011.4|22999.4|23009.9|22997.9|23015.1|23003.1|23008.3|22996.3|11
1755108280000|2025-08-13 18:04:40|23008.1|22988.1|23004.2|22992.2|23008.1|22994.4|23002|22988.1|49
1755108290000|2025-08-13 18:04:50|23003.6|22991.6|23003.9|22991.9|23004.9|22992.9|23001.7|22989.7|5
1755178200000|2025-08-14 13:30:00|22995.8|22975.8|22966.8|22954.8|22995.8|22977.6|22954.3|22942.3|63
1755178210000|2025-08-14 13:30:10|22964|22952|22950.8|22938.8|22964.9|22952.9|22946.8|22934.8|80
1755178220000|2025-08-14 13:30:20|22952.7|22940.7|22953.7|22941.7|22955.8|22943.8|22943.3|22931.3|49
1755178230000|2025-08-14 13:30:30|22954|22942|22955.5|22943.5|22965.8|22953.8|22950.8|22938.8|71
1755178240000|2025-08-14 13:30:40|22954.6|22942.6|22968.3|22956.3|22968.3|22956.3|22943.3|22931.3|38
1755178250000|2025-08-14 13:30:50|22968.7|22956.7|22955.8|22943.8|22968.7|22956.7|22953.7|22941.7|38
1755178260000|2025-08-14 13:31:00|22955.5|22943.5|22943|22931|22957.7|22945.7|22941.2|22929.2|48
1755178270000|2025-08-14 13:31:10|22943.3|22931.3|22944.9|22932.9|22951.2|22939.2|22937.4|22925.4|33
1755178280000|2025-08-14 13:31:20|22946.1|22934.1|22934.9|22922.9|22952.4|22940.4|22934.3|22922.3|40
1755178290000|2025-08-14 13:31:30|22934|22922|22921.8|22909.8|22934|22922|22918|22906|56
1755178300000|2025-08-14 13:31:40|22914.3|22902.3|22924.3|22912.3|22929.3|22917.3|22914.3|22902.3|25
1755178310000|2025-08-14 13:31:50|22925.5|22913.5|22923|22911|22926.8|22914.8|22914.6|22902.6|34
1755178320000|2025-08-14 13:32:00|22920.5|22908.5|22917.1|22905.1|22920.5|22908.5|22914|22902|24
1755178330000|2025-08-14 13:32:10|22917.4|22905.4|22912.4|22900.4|22918|22906|22912.1|22900.1|40
1755178340000|2025-08-14 13:32:20|22913.3|22901.3|22890.2|22878.2|22913.3|22901.3|22884.3|22872.3|116
1755178350000|2025-08-14 13:32:30|22889.6|22877.6|22898|22886|22899.3|22887.3|22887.7|22875.7|19
1755178360000|2025-08-14 13:32:40|22898.3|22886.3|22883.3|22871.3|22898.3|22886.3|22873.3|22861.3|72
1755178370000|2025-08-14 13:32:50|22880.8|22868.8|22872.1|22860.1|22890.2|22878.2|22870.5|22858.5|34
1755178380000|2025-08-14 13:33:00|22871.8|22859.8|22847.7|22835.7|22872.7|22860.7|22847.7|22835.7|24
1755178390000|2025-08-14 13:33:10|22848.6|22836.6|22833.3|22821.3|22856.4|22844.4|22833|22821|62
1755178400000|2025-08-14 13:33:20|22833|22821|22826.1|22814.1|22835.5|22823.5|22825.8|22813.8|33
1755178410000|2025-08-14 13:33:30|22826.7|22814.7|22839.9|22827.9|22847.7|22835.7|22826.7|22814.7|62
1755178420000|2025-08-14 13:33:40|22838.9|22826.9|22864.9|22852.9|22865.2|22853.2|22835.2|22823.2|37
1755178430000|2025-08-14 13:33:50|22865.2|22853.2|22867.4|22855.4|22873|22861|22862.7|22850.7|47
1755178440000|2025-08-14 13:34:00|22868|22856|22868.3|22856.3|22873.6|22861.6|22859.3|22847.3|40
1755178450000|2025-08-14 13:34:10|22868.9|22856.9|22859.9|22847.9|22871.4|22859.4|22858.9|22846.9|14
1755178460000|2025-08-14 13:34:20|22861.1|22849.1|22842.7|22830.7|22863.9|22851.9|22839.9|22827.9|19
1755178470000|2025-08-14 13:34:30|22842.4|22830.4|22842.7|22830.7|22846.1|22834.1|22841.4|22829.4|6
1755178480000|2025-08-14 13:34:40|22843.6|22831.6|22861.5|22849.5|22867.7|22855.7|22837.7|22825.7|22
1755178490000|2025-08-14 13:34:50|22860.2|22848.2|22857.4|22845.4|22867.4|22855.4|22857.4|22845.4|20
1755178500000|2025-08-14 13:35:00|22857.1|22845.1|22851.5|22839.5|22857.1|22845.1|22845.2|22833.2|39
1755178510000|2025-08-14 13:35:10|22850.2|22838.2|22847.7|22835.7|22850.5|22838.5|22847.4|22835.4|23
1755178520000|2025-08-14 13:35:20|22848|22836|22842.4|22830.4|22848|22836|22837.1|22825.1|19
1755178530000|2025-08-14 13:35:30|22841.4|22829.4|22843|22831|22843|22831|22832.1|22820.1|20
1755178540000|2025-08-14 13:35:40|22840.8|22828.8|22843.3|22831.3|22845.8|22833.8|22836.1|22824.1|17
1755178550000|2025-08-14 13:35:50|22843.6|22831.6|22849.9|22837.9|22857.7|22845.7|22843.6|22831.6|20
1755178560000|2025-08-14 13:36:00|22851.2|22839.2|22870.5|22858.5|22870.5|22858.5|22851.2|22839.2|25
1755178570000|2025-08-14 13:36:10|22871.8|22859.8|22869.6|22857.6|22874.3|22862.3|22869.6|22857.6|8
1755178580000|2025-08-14 13:36:20|22869.9|22857.9|22866.8|22854.8|22873.3|22861.3|22863.3|22851.3|11
1755178590000|2025-08-14 13:36:30|22865.8|22853.8|22859.6|22847.6|22868.3|22856.3|22856.2|22844.2|16
1755178600000|2025-08-14 13:36:40|22859.3|22847.3|22859.6|22847.6|22869.3|22857.3|22858.3|22846.3|14
1755178610000|2025-08-14 13:36:50|22859.3|22847.3|22867.1|22855.1|22868|22856|22859.3|22847.3|4
1755178620000|2025-08-14 13:37:00|22866.8|22854.8|22864.3|22852.3|22866.8|22854.8|22861.8|22849.8|6
1755178630000|2025-08-14 13:37:10|22867.7|22855.7|22868|22856|22868|22856|22864.3|22852.3|7
1755178640000|2025-08-14 13:37:20|22867.7|22855.7|22874|22862|22874|22862|22867.7|22855.7|16
1755178650000|2025-08-14 13:37:30|22872.7|22860.7|22884.3|22872.3|22884.3|22872.3|22872.7|22860.7|18
1755178660000|2025-08-14 13:37:40|22884.6|22872.6|22887.4|22875.4|22887.4|22875.4|22879.9|22867.9|15
1755178670000|2025-08-14 13:37:50|22886.5|22874.5|22884|22872|22889|22877|22881.5|22869.5|19
1755178680000|2025-08-14 13:38:00|22884.3|22872.3|22877.4|22865.4|22884.9|22872.9|22874.6|22862.6|15
1755178690000|2025-08-14 13:38:10|22879.3|22867.3|22882.1|22870.1|22887.1|22875.1|22879.3|22867.3|7
1755178700000|2025-08-14 13:38:20|22887.1|22875.1|22897.1|22885.1|22899.3|22887.3|22887.1|22875.1|14
1755178710000|2025-08-14 13:38:30|22896.8|22884.8|22894.6|22882.6|22897.1|22885.1|22889.6|22877.6|12
1755178720000|2025-08-14 13:38:40|22895.9|22883.9|22897.4|22885.4|22903.4|22891.4|22895.9|22883.9|18
1755178730000|2025-08-14 13:38:50|22898.4|22886.4|22897.4|22885.4|22898.4|22886.4|22897.4|22885.4|5
1755178740000|2025-08-14 13:39:00|22898.7|22886.7|22909.6|22897.6|22911.8|22899.8|22892.1|22880.1|15
1755178750000|2025-08-14 13:39:10|22908|22896|22904.9|22892.9|22909.6|22897.6|22904.6|22892.6|6
1755178760000|2025-08-14 13:39:20|22903.7|22891.7|22902.7|22890.7|22904|22892|22897.7|22885.7|8
1755178770000|2025-08-14 13:39:30|22907.7|22895.7|22904.9|22892.9|22911.8|22899.8|22904.9|22892.9|10
1755178780000|2025-08-14 13:39:40|22904.6|22892.6|22906.8|22894.8|22906.8|22894.8|22902.4|22890.4|4
1755178790000|2025-08-14 13:39:50|22905.9|22893.9|22916.2|22904.2|22916.2|22904.2|22905.9|22893.9|6
1755178800000|2025-08-14 13:40:00|22916.5|22904.5|22895.9|22883.9|22917.1|22905.1|22885.2|22873.2|49
1755178810000|2025-08-14 13:40:10|22896.8|22884.8|22921.8|22909.8|22921.8|22909.8|22896.8|22884.8|55
1755178820000|2025-08-14 13:40:20|22919.6|22907.6|22919|22907|22921.5|22909.5|22912.4|22900.4|11
1755178830000|2025-08-14 13:40:30|22919.3|22907.3|22914|22902|22932.1|22920.1|22914|22902|24
1755178840000|2025-08-14 13:40:40|22916.5|22904.5|22916.5|22904.5|22918.7|22906.7|22915.2|22903.2|7
1755178850000|2025-08-14 13:40:50|22917.4|22905.4|22913.7|22901.7|22917.4|22905.4|22911.2|22899.2|3
1755178860000|2025-08-14 13:41:00|22912.7|22900.7|22930.6|22918.6|22933.1|22921.1|22911.5|22899.5|14
1755178870000|2025-08-14 13:41:10|22935.2|22923.2|22934.3|22922.3|22940.2|22928.2|22934.3|22922.3|26
1755178880000|2025-08-14 13:41:20|22929.6|22917.6|22924|22912|22929.6|22917.6|22917.4|22905.4|95
1755178890000|2025-08-14 13:41:30|22921.5|22909.5|22917.7|22905.7|22921.5|22909.5|22917.7|22905.7|2
1755178900000|2025-08-14 13:41:40|22916.5|22904.5|22925.2|22913.2|22925.2|22913.2|22916.5|22904.5|11
1755178910000|2025-08-14 13:41:50|22924.3|22912.3|22930.2|22918.2|22931.2|22919.2|22918.4|22906.4|46
1755178920000|2025-08-14 13:42:00|22929.3|22917.3|22926.5|22914.5|22931.2|22919.2|22926.5|22914.5|12
1755178930000|2025-08-14 13:42:10|22928.4|22916.4|22926.8|22914.8|22928.7|22916.7|22926.2|22914.2|1
1755178940000|2025-08-14 13:42:20|22928.4|22916.4|22924.3|22912.3|22928.4|22916.4|22924.3|22912.3|6
1755178950000|2025-08-14 13:42:30|22923.4|22911.4|22910.9|22898.9|22923.4|22911.4|22910.9|22898.9|19
1755178960000|2025-08-14 13:42:40|22911.5|22899.5|22920.9|22908.9|22920.9|22908.9|22910.9|22898.9|25
1755178970000|2025-08-14 13:42:50|22919.9|22907.9|22919.3|22907.3|22919.9|22907.9|22916.8|22904.8|1
1755178980000|2025-08-14 13:43:00|22922.1|22910.1|22930.6|22918.6|22932.4|22920.4|22922.1|22910.1|38
1755178990000|2025-08-14 13:43:10|22931.5|22919.5|22938.4|22926.4|22943.1|22931.1|22931.5|22919.5|36
1755179000000|2025-08-14 13:43:20|22937.4|22925.4|22930.9|22918.9|22937.4|22925.4|22930.9|22918.9|18
1755179010000|2025-08-14 13:43:30|22929.6|22917.6|22933.7|22921.7|22934.3|22922.3|22929.6|22917.6|3
1755179020000|2025-08-14 13:43:40|22934.6|22922.6|22927.1|22915.1|22935.6|22923.6|22924.6|22912.6|11
1755179030000|2025-08-14 13:43:50|22928.1|22916.1|22917.1|22905.1|22928.4|22916.4|22915.9|22903.9|8
1755179040000|2025-08-14 13:44:00|22915.9|22903.9|22909.9|22897.9|22918.4|22906.4|22904.6|22892.6|21
1755179050000|2025-08-14 13:44:10|22910.3|22898.3|22904|22892|22910.3|22898.3|22901.8|22889.8|3
1755179060000|2025-08-14 13:44:20|22904.9|22892.9|22912.8|22900.8|22912.8|22900.8|22904.9|22892.9|6
1755179070000|2025-08-14 13:44:30|22911.8|22899.8|22910.9|22898.9|22911.8|22899.8|22909.3|22897.3|3
1755179080000|2025-08-14 13:44:40|22910.6|22898.6|22908.4|22896.4|22910.6|22898.6|22907.4|22895.4|5
1755179090000|2025-08-14 13:44:50|22907.1|22895.1|22918.4|22906.4|22918.4|22906.4|22907.1|22895.1|10
1755179100000|2025-08-14 13:45:00|22921.2|22909.2|22937.4|22925.4|22938.1|22926.1|22921.2|22909.2|10
1755179110000|2025-08-14 13:45:10|22939.9|22927.9|22958.7|22946.7|22958.7|22946.7|22939.9|22927.9|35
1755179120000|2025-08-14 13:45:20|22959|22947|22951.8|22939.8|22960|22948|22951.8|22939.8|11
1755179130000|2025-08-14 13:45:30|22949.3|22937.3|22949.6|22937.6|22949.6|22937.6|22942.1|22930.1|22
1755179140000|2025-08-14 13:45:40|22949.3|22937.3|22949.9|22937.9|22949.9|22937.9|22945.9|22933.9|4
1755179150000|2025-08-14 13:45:50|22950.3|22938.3|22951.5|22939.5|22951.5|22939.5|22949.6|22937.6|2
1755179160000|2025-08-14 13:46:00|22951.2|22939.2|22950.3|22938.3|22951.5|22939.5|22950.3|22938.3|5
1755179170000|2025-08-14 13:46:10|22950.9|22938.9|22958.7|22946.7|22959.7|22947.7|22950.9|22938.9|20
1755179180000|2025-08-14 13:46:20|22956.2|22944.2|22944.3|22932.3|22956.2|22944.2|22944.3|22932.3|7
1755179190000|2025-08-14 13:46:30|22947.8|22935.8|22951.2|22939.2|22951.2|22939.2|22947.8|22935.8|3
1755179200000|2025-08-14 13:46:40|22951.5|22939.5|22950.3|22938.3|22952.8|22940.8|22946.8|22934.8|6
1755179210000|2025-08-14 13:46:50|22953.7|22941.7|22940.6|22928.6|22953.7|22941.7|22940.6|22928.6|12
1755179220000|2025-08-14 13:47:00|22939|22927|22936.2|22924.2|22939|22927|22931.5|22919.5|5
1755179230000|2025-08-14 13:47:10|22936.8|22924.8|22936.2|22924.2|22943.7|22931.7|22936.2|22924.2|4
1755179240000|2025-08-14 13:47:20|22936.5|22924.5|22944.3|22932.3|22944.3|22932.3|22936.5|22924.5|14
1755179250000|2025-08-14 13:47:30|22946.2|22934.2|22943.4|22931.4|22946.2|22934.2|22941.2|22929.2|2
1755179260000|2025-08-14 13:47:40|22942.2|22930.2|22936.5|22924.5|22942.2|22930.2|22935.6|22923.6|5
1755179270000|2025-08-14 13:47:50|22937.5|22925.5|22943.7|22931.7|22946.2|22934.2|22937.5|22925.5|14
1755179280000|2025-08-14 13:48:00|22944.6|22932.6|22952.8|22940.8|22953.7|22941.7|22944.6|22932.6|4
1755179290000|2025-08-14 13:48:10|22953.7|22941.7|22957.5|22945.5|22962.5|22950.5|22953.7|22941.7|11
1755179300000|2025-08-14 13:48:20|22958.4|22946.4|22945.9|22933.9|22958.7|22946.7|22942.2|22930.2|16
1755179310000|2025-08-14 13:48:30|22948.1|22936.1|22947.2|22935.2|22948.1|22936.1|22947.2|22935.2|7
1755179320000|2025-08-14 13:48:40|22949.7|22937.7|22949.7|22937.7|22950.9|22938.9|22949.7|22937.7|3
1755179330000|2025-08-14 13:48:50|22945.3|22933.3|22941.2|22929.2|22945.3|22933.3|22939.3|22927.3|24
1755179340000|2025-08-14 13:49:00|22940.3|22928.3|22934|22922|22940.3|22928.3|22931.5|22919.5|8
1755179350000|2025-08-14 13:49:10|22934.6|22922.6|22939|22927|22941.5|22929.5|22934.3|22922.3|1
1755179360000|2025-08-14 13:49:20|22940.9|22928.9|22941.5|22929.5|22946.5|22934.5|22939|22927|13
1755179380000|2025-08-14 13:49:40|22934|22922|22915.9|22903.9|22939.3|22927.3|22915.9|22903.9|41
1755179390000|2025-08-14 13:49:50|22914.6|22902.6|22910.9|22898.9|22920.6|22908.6|22910.9|22898.9|13
1755179400000|2025-08-14 13:50:00|22909|22897|22911.2|22899.2|22913.1|22901.1|22903.7|22891.7|18
1755179410000|2025-08-14 13:50:10|22909.3|22897.3|22911.2|22899.2|22911.2|22899.2|22906.5|22894.5|4
1755179430000|2025-08-14 13:50:30|22911.5|22899.5|22910.9|22898.9|22914|22902|22909.6|22897.6|3
1755179440000|2025-08-14 13:50:40|22909.9|22897.9|22915.9|22903.9|22915.9|22903.9|22908.7|22896.7|2
1755179450000|2025-08-14 13:50:50|22917.1|22905.1|22920.6|22908.6|22920.6|22908.6|22916.2|22904.2|8
1755179460000|2025-08-14 13:51:00|22916.8|22904.8|22916.2|22904.2|22916.8|22904.8|22916.2|22904.2|3
1755179470000|2025-08-14 13:51:10|22917.1|22905.1|22922.4|22910.4|22923.7|22911.7|22917.1|22905.1|6
1755179480000|2025-08-14 13:51:20|22921.5|22909.5|22921.2|22909.2|22923.7|22911.7|22919|22907|3
1755179490000|2025-08-14 13:51:30|22919.9|22907.9|22918.7|22906.7|22919.9|22907.9|22918.7|22906.7|3
1755179500000|2025-08-14 13:51:40|22919.9|22907.9|22922.4|22910.4|22922.4|22910.4|22919.9|22907.9|2
1755179510000|2025-08-14 13:51:50|22916.8|22904.8|22909.6|22897.6|22916.8|22904.8|22907.1|22895.1|10
1755179520000|2025-08-14 13:52:00|22908.4|22896.4|22902.4|22890.4|22908.4|22896.4|22902.1|22890.1|3
1755179530000|2025-08-14 13:52:10|22903.4|22891.4|22906.2|22894.2|22906.2|22894.2|22903.4|22891.4|1
1755179540000|2025-08-14 13:52:20|22907.1|22895.1|22908.4|22896.4|22908.4|22896.4|22907.1|22895.1|0
1755179550000|2025-08-14 13:52:30|22907.4|22895.4|22908.7|22896.7|22908.7|22896.7|22907.4|22895.4|1
1755179560000|2025-08-14 13:52:40|22909.6|22897.6|22907.1|22895.1|22914.9|22902.9|22907.1|22895.1|16
1755179570000|2025-08-14 13:52:50|22907.4|22895.4|22909.6|22897.6|22912.1|22900.1|22907.4|22895.4|1
1755179580000|2025-08-14 13:53:00|22907.4|22895.4|22910.3|22898.3|22910.3|22898.3|22907.4|22895.4|2
1755179590000|2025-08-14 13:53:10|22908.7|22896.7|22912.4|22900.4|22912.8|22900.8|22908.7|22896.7|5
1755179600000|2025-08-14 13:53:20|22910.3|22898.3|22912.1|22900.1|22912.1|22900.1|22909.9|22897.9|6
1755179610000|2025-08-14 13:53:30|22911.8|22899.8|22905.6|22893.6|22911.8|22899.8|22904.6|22892.6|2
1755179620000|2025-08-14 13:53:40|22905.9|22893.9|22906.8|22894.8|22906.8|22894.8|22902.4|22890.4|5
1755179630000|2025-08-14 13:53:50|22909|22897|22904.3|22892.3|22909|22897|22904.3|22892.3|0
1755179640000|2025-08-14 13:54:00|22906.8|22894.8|22904.6|22892.6|22907.1|22895.1|22904.6|22892.6|1
1755179650000|2025-08-14 13:54:10|22903.7|22891.7|22907.1|22895.1|22907.1|22895.1|22903.7|22891.7|2
1755179660000|2025-08-14 13:54:20|22908.1|22896.1|22911.8|22899.8|22911.8|22899.8|22907.1|22895.1|2
1755179670000|2025-08-14 13:54:30|22916.5|22904.5|22916.8|22904.8|22916.8|22904.8|22916.5|22904.5|3
1755179680000|2025-08-14 13:54:40|||||||||3
1755179690000|2025-08-14 13:54:50|22916.2|22904.2|22914.3|22902.3|22916.2|22904.2|22914.3|22902.3|1
1755179700000|2025-08-14 13:55:00|22914.6|22902.6|22922.5|22910.5|22922.5|22910.5|22914.3|22902.3|5
1755179710000|2025-08-14 13:55:10|22920|22908|22919|22907|22921.2|22909.2|22919|22907|3
1755179720000|2025-08-14 13:55:20|22921.2|22909.2|22931.8|22919.8|22936.2|22924.2|22921.2|22909.2|4
1755179730000|2025-08-14 13:55:30|22936.2|22924.2|22931.8|22919.8|22936.5|22924.5|22931.8|22919.8|5
1755179740000|2025-08-14 13:55:40|22931.5|22919.5|22931.5|22919.5|22935|22923|22929|22917|6
1755179750000|2025-08-14 13:55:50|22930.6|22918.6|22922.1|22910.1|22930.6|22918.6|22922.1|22910.1|9
1755179760000|2025-08-14 13:56:00|22919.6|22907.6|22930.9|22918.9|22930.9|22918.9|22919.6|22907.6|6
1755179770000|2025-08-14 13:56:10|22929.9|22917.9|22933.4|22921.4|22933.4|22921.4|22929.9|22917.9|5
1755179780000|2025-08-14 13:56:20|22939.3|22927.3|22934.9|22922.9|22939.3|22927.3|22934.6|22922.6|7
1755179790000|2025-08-14 13:56:30|22935.3|22923.3|22932.8|22920.8|22937.1|22925.1|22932.8|22920.8|2
1755179800000|2025-08-14 13:56:40|22931.5|22919.5|22930.6|22918.6|22932.8|22920.8|22928.1|22916.1|6
1755179810000|2025-08-14 13:56:50|22929.6|22917.6|22929|22917|22929.6|22917.6|22927.4|22915.4|2
1755179820000|2025-08-14 13:57:00|22930.3|22918.3|22932.8|22920.8|22934|22922|22929.3|22917.3|4
1755179830000|2025-08-14 13:57:10|22934|22922|22930.3|22918.3|22934|22922|22930.3|22918.3|3
1755179840000|2025-08-14 13:57:20|22929|22917|22926.5|22914.5|22929|22917|22926.5|22914.5|1
1755179850000|2025-08-14 13:57:30|22930|22918|22930|22918|22930.3|22918.3|22927.8|22915.8|2
1755179860000|2025-08-14 13:57:40|22932.5|22920.5|22934.6|22922.6|22943.4|22931.4|22932.5|22920.5|19
1755179870000|2025-08-14 13:57:50|22935|22923|22932.5|22920.5|22935|22923|22930.6|22918.6|3
1755179880000|2025-08-14 13:58:00|22934.3|22922.3|22935|22923|22935|22923|22934.3|22922.3|1
1755179890000|2025-08-14 13:58:10|22934|22922|22941.8|22929.8|22941.8|22929.8|22934|22922|1
1755179900000|2025-08-14 13:58:20|22942.5|22930.5|22943.1|22931.1|22943.4|22931.4|22941.8|22929.8|1
1755179920000|2025-08-14 13:58:40|22943.4|22931.4|22953.4|22941.4|22953.4|22941.4|22943.4|22931.4|16
1755179930000|2025-08-14 13:58:50|22955|22943|22958.7|22946.7|22958.7|22946.7|22955|22943|4
1755179940000|2025-08-14 13:59:00|22957.8|22945.8|22960.3|22948.3|22961.2|22949.2|22957.8|22945.8|9
1755179950000|2025-08-14 13:59:10|22959|22947|22961.2|22949.2|22961.2|22949.2|22958.7|22946.7|5
1755179960000|2025-08-14 13:59:20|22961.8|22949.8|22964|22952|22965.9|22953.9|22961.8|22949.8|8
1755179970000|2025-08-14 13:59:30|22965|22953|22955.3|22943.3|22965|22953|22955.3|22943.3|4
1755179980000|2025-08-14 13:59:40|22956.2|22944.2|22958.7|22946.7|22961.2|22949.2|22956.2|22944.2|2
1755179990000|2025-08-14 13:59:50|22959|22947|22958.7|22946.7|22959|22947|22958.7|22946.7|2
1755180000000|2025-08-14 14:00:00|22959|22947|22954|22942|22961.2|22949.2|22954|22942|6
1755180010000|2025-08-14 14:00:10|22953.4|22941.4|22945.3|22933.3|22953.7|22941.7|22945.3|22933.3|6
1755180020000|2025-08-14 14:00:20|22947.8|22935.8|22942.8|22930.8|22948.7|22936.7|22942.8|22930.8|22
1755180030000|2025-08-14 14:00:30|22943.7|22931.7|22942.8|22930.8|22943.7|22931.7|22942.8|22930.8|0
1755180040000|2025-08-14 14:00:40|22943.1|22931.1|22943.7|22931.7|22943.7|22931.7|22939|22927|11
1755180050000|2025-08-14 14:00:50|22941.2|22929.2|22942.8|22930.8|22951.5|22939.5|22941.2|22929.2|5
1755180060000|2025-08-14 14:01:00|22943.7|22931.7|22939.3|22927.3|22943.7|22931.7|22939.3|22927.3|2
1755180070000|2025-08-14 14:01:10|22945.6|22933.6|22944|22932|22946.5|22934.5|22938.7|22926.7|7
1755180080000|2025-08-14 14:01:20|22946.2|22934.2|22950.9|22938.9|22950.9|22938.9|22943.7|22931.7|2
1755180090000|2025-08-14 14:01:30|22951.9|22939.9|22949.7|22937.7|22953.1|22941.1|22949.7|22937.7|1
1755180100000|2025-08-14 14:01:40|22954.4|22942.4|22958.4|22946.4|22960.6|22948.6|22953.1|22941.1|5
1755180110000|2025-08-14 14:01:50|22958.1|22946.1|22959|22947|22959|22947|22958.1|22946.1|1
1755180120000|2025-08-14 14:02:00|22959.4|22947.4|22962.8|22950.8|22963.7|22951.7|22957.8|22945.8|6
1755180130000|2025-08-14 14:02:10|22955.3|22943.3|22960.3|22948.3|22960.3|22948.3|22955.3|22943.3|3
1755180140000|2025-08-14 14:02:20|22961.2|22949.2|22958.7|22946.7|22962.8|22950.8|22958.7|22946.7|3
1755180150000|2025-08-14 14:02:30|22959.4|22947.4|22947.5|22935.5|22960.6|22948.6|22947.5|22935.5|6
1755180160000|2025-08-14 14:02:40|22947.2|22935.2|22943.1|22931.1|22951.2|22939.2|22943.1|22931.1|13
1755180170000|2025-08-14 14:02:50|22941.9|22929.9|22945.6|22933.6|22947.2|22935.2|22941.9|22929.9|8
1755180180000|2025-08-14 14:03:00|22945.9|22933.9|22942.8|22930.8|22945.9|22933.9|22942.8|22930.8|4
1755180190000|2025-08-14 14:03:10|22943.1|22931.1|22947.8|22935.8|22947.8|22935.8|22943.1|22931.1|4
1755180200000|2025-08-14 14:03:20|22948.1|22936.1|22947.8|22935.8|22948.4|22936.4|22944|22932|2
1755180210000|2025-08-14 14:03:30|22945.9|22933.9|22944.4|22932.4|22945.9|22933.9|22944.4|22932.4|2
1755180220000|2025-08-14 14:03:40|22944|22932|22945|22933|22945.3|22933.3|22942.8|22930.8|3
1755180230000|2025-08-14 14:03:50|22945.3|22933.3|22940.3|22928.3|22945.3|22933.3|22940.3|22928.3|8
1755180240000|2025-08-14 14:04:00|22939.4|22927.4|22937.8|22925.8|22939.4|22927.4|22937.5|22925.5|1
1755180250000|2025-08-14 14:04:10|22933.4|22921.4|22933.1|22921.1|22934|22922|22932.2|22920.2|10
1755180260000|2025-08-14 14:04:20|22932.5|22920.5|22923.4|22911.4|22932.5|22920.5|22923.4|22911.4|2
1755180270000|2025-08-14 14:04:30|22921.5|22909.5|22923.7|22911.7|22924.3|22912.3|22921.2|22909.2|10
1755180280000|2025-08-14 14:04:40|22924|22912|22925.3|22913.3|22926.2|22914.2|22923.1|22911.1|2
1755180290000|2025-08-14 14:04:50|22923.7|22911.7|22921.2|22909.2|22924|22912|22921.2|22909.2|0
1755180300000|2025-08-14 14:05:00|22926.2|22914.2|22921.9|22909.9|22926.5|22914.5|22920.3|22908.3|9
1755180310000|2025-08-14 14:05:10|22919.7|22907.7|22918.4|22906.4|22919.7|22907.7|22915.9|22903.9|10
1755180320000|2025-08-14 14:05:20|22917.2|22905.2|22913.7|22901.7|22917.2|22905.2|22907.5|22895.5|14
1755180330000|2025-08-14 14:05:30|22913.4|22901.4|22916.2|22904.2|22918.7|22906.7|22913.4|22901.4|2
1755180340000|2025-08-14 14:05:40|22916.5|22904.5|22918.7|22906.7|22919.4|22907.4|22916.2|22904.2|7
1755180350000|2025-08-14 14:05:50|22917.5|22905.5|22926.2|22914.2|22926.2|22914.2|22917.5|22905.5|2
1755180360000|2025-08-14 14:06:00|22925.9|22913.9|22935.6|22923.6|22935.6|22923.6|22925.9|22913.9|4
1755180370000|2025-08-14 14:06:10|22940|22928|22940|22928|22948.4|22936.4|22938.1|22926.1|26
1755180380000|2025-08-14 14:06:20|22939|22927|22934.7|22922.7|22939|22927|22934.7|22922.7|1
1755180390000|2025-08-14 14:06:30|22930.9|22918.9|22928.1|22916.1|22930.9|22918.9|22928.1|22916.1|4
1755180400000|2025-08-14 14:06:40|22930|22918|22933.4|22921.4|22933.4|22921.4|22925.9|22913.9|9
1755180410000|2025-08-14 14:06:50|22934.7|22922.7|22934.4|22922.4|22934.7|22922.7|22934.4|22922.4|3
1755180420000|2025-08-14 14:07:00|22934.7|22922.7|22945.9|22933.9|22945.9|22933.9|22934.7|22922.7|1
1755180430000|2025-08-14 14:07:10|22945|22933|22945.9|22933.9|22948.1|22936.1|22944.7|22932.7|2
1755180440000|2025-08-14 14:07:20|22946.9|22934.9|22936.9|22924.9|22946.9|22934.9|22936.9|22924.9|4
1755180450000|2025-08-14 14:07:30|22935.3|22923.3|22933.4|22921.4|22935.6|22923.6|22933.4|22921.4|2
1755180460000|2025-08-14 14:07:40|22932.8|22920.8|22928.4|22916.4|22933.4|22921.4|22928.4|22916.4|3
1755180470000|2025-08-14 14:07:50|22929.4|22917.4|22929.4|22917.4|22930.6|22918.6|22928.4|22916.4|1
1755180480000|2025-08-14 14:08:00|22930.9|22918.9|22930.9|22918.9|22931.9|22919.9|22930.9|22918.9|3
1755180490000|2025-08-14 14:08:10|22933.7|22921.7|22936.9|22924.9|22936.9|22924.9|22933.4|22921.4|1
1755180500000|2025-08-14 14:08:20|22937.8|22925.8|22943.1|22931.1|22943.1|22931.1|22937.8|22925.8|0
1755180520000|2025-08-14 14:08:40|22950|22938|22955.6|22943.6|22955.6|22943.6|22950|22938|6
1755180530000|2025-08-14 14:08:50|22951.2|22939.2|22938.7|22926.7|22951.2|22939.2|22937.8|22925.8|5
1755180540000|2025-08-14 14:09:00|22937.8|22925.8|22940|22928|22940.6|22928.6|22937.8|22925.8|0
1755180550000|2025-08-14 14:09:10|22940.3|22928.3|22933.1|22921.1|22940.3|22928.3|22932.8|22920.8|18
1755180560000|2025-08-14 14:09:20|22934.1|22922.1|22937.5|22925.5|22938.4|22926.4|22934.1|22922.1|1
1755180570000|2025-08-14 14:09:30|22936.5|22924.5|22933.4|22921.4|22938.7|22926.7|22933.4|22921.4|2
1755180580000|2025-08-14 14:09:40|22930.9|22918.9|22931.5|22919.5|22931.5|22919.5|22930.9|22918.9|2
1755180590000|2025-08-14 14:09:50|22930.9|22918.9|22920.6|22908.6|22931.5|22919.5|22919.4|22907.4|7
1755180600000|2025-08-14 14:10:00|22919.7|22907.7|22920.3|22908.3|22920.3|22908.3|22917.8|22905.8|1
1755180610000|2025-08-14 14:10:10|22916.9|22904.9|22919.4|22907.4|22921.5|22909.5|22916.9|22904.9|12
1755180620000|2025-08-14 14:10:20|22920.6|22908.6|22924|22912|22924|22912|22920.6|22908.6|4
1755180630000|2025-08-14 14:10:30|22926.9|22914.9|22931.5|22919.5|22933.4|22921.4|22926.9|22914.9|5
1755180640000|2025-08-14 14:10:40|22931.2|22919.2|22931.2|22919.2|22931.2|22919.2|22931.2|22919.2|0
1755180650000|2025-08-14 14:10:50|22936.2|22924.2|22935.3|22923.3|22936.5|22924.5|22935|22923|3
1755180660000|2025-08-14 14:11:00|22935.6|22923.6|22935.6|22923.6|22935.6|22923.6|22935.6|22923.6|0
1755180670000|2025-08-14 14:11:10|22929.1|22917.1|22926.2|22914.2|22929.1|22917.1|22926.2|22914.2|1
1755180680000|2025-08-14 14:11:20|||||||||1
1755180690000|2025-08-14 14:11:30|22930.6|22918.6|22935.9|22923.9|22935.9|22923.9|22930.6|22918.6|23
1755180700000|2025-08-14 14:11:40|22935.3|22923.3|22931.3|22919.3|22935.3|22923.3|22931.3|22919.3|4
1755180710000|2025-08-14 14:11:50|22931.6|22919.6|22930.3|22918.3|22931.6|22919.6|22930.3|22918.3|0
1755180720000|2025-08-14 14:12:00|22933.1|22921.1|22935.9|22923.9|22935.9|22923.9|22933.1|22921.1|1
1755180730000|2025-08-14 14:12:10|22935.3|22923.3|22934.7|22922.7|22935.9|22923.9|22934.4|22922.4|0
1755180740000|2025-08-14 14:12:20|22936.2|22924.2|22938.1|22926.1|22938.4|22926.4|22936.2|22924.2|4
1755180750000|2025-08-14 14:12:30|22938.4|22926.4|22938.4|22926.4|22938.4|22926.4|22938.4|22926.4|0
1755180760000|2025-08-14 14:12:40|22937.2|22925.2|22936.9|22924.9|22938.1|22926.1|22936.2|22924.2|1
1755180770000|2025-08-14 14:12:50|22934.7|22922.7|22935.6|22923.6|22935.6|22923.6|22934.7|22922.7|0
1755180780000|2025-08-14 14:13:00|22935.9|22923.9|22933.1|22921.1|22935.9|22923.9|22933.1|22921.1|1
1755180790000|2025-08-14 14:13:10|22933.4|22921.4|22933.1|22921.1|22933.4|22921.4|22933.1|22921.1|0
1755180800000|2025-08-14 14:13:20|22933.4|22921.4|22933.1|22921.1|22933.4|22921.4|22933.1|22921.1|0
1755180820000|2025-08-14 14:13:40|22932.8|22920.8|22933.1|22921.1|22933.1|22921.1|22928.1|22916.1|24
1755180830000|2025-08-14 14:13:50|22932.2|22920.2|22928.1|22916.1|22932.2|22920.2|22927.2|22915.2|2
1755180840000|2025-08-14 14:14:00|22932.2|22920.2|22938.8|22926.8|22941.3|22929.3|22932.2|22920.2|15
1755180850000|2025-08-14 14:14:10|22937.5|22925.5|22935|22923|22937.8|22925.8|22935|22923|1
1755180860000|2025-08-14 14:14:20|22932.5|22920.5|22935|22923|22935|22923|22932.5|22920.5|3
1755180870000|2025-08-14 14:14:30|22936.3|22924.3|22937.5|22925.5|22937.5|22925.5|22932.5|22920.5|2
1755180880000|2025-08-14 14:14:40|22936.6|22924.6|22937.5|22925.5|22937.5|22925.5|22936.6|22924.6|0
1755180890000|2025-08-14 14:14:50|22942.8|22930.8|22950|22938|22950.3|22938.3|22942.5|22930.5|4
1755180900000|2025-08-14 14:15:00|22958.8|22946.8|22955|22943|22959.1|22947.1|22954.1|22942.1|12
1755180910000|2025-08-14 14:15:10|22955.3|22943.3|22950.6|22938.6|22955.6|22943.6|22950.6|22938.6|7
1755180920000|2025-08-14 14:15:20|22949.7|22937.7|22957.8|22945.8|22957.8|22945.8|22943.4|22931.4|5
1755180930000|2025-08-14 14:15:30|22957.5|22945.5|22952.8|22940.8|22957.5|22945.5|22952.8|22940.8|2
1755180940000|2025-08-14 14:15:40|22950.3|22938.3|22945.6|22933.6|22950.9|22938.9|22945.6|22933.6|4
1755180960000|2025-08-14 14:16:00|22944.7|22932.7|22947.8|22935.8|22947.8|22935.8|22944.7|22932.7|2
1755180970000|2025-08-14 14:16:10|22948.8|22936.8|22957.8|22945.8|22957.8|22945.8|22948.8|22936.8|2
1755180980000|2025-08-14 14:16:20|22956.9|22944.9|22950.6|22938.6|22956.9|22944.9|22950.6|22938.6|2
1755180990000|2025-08-14 14:16:30|22950.3|22938.3|22948.1|22936.1|22950.3|22938.3|22942.8|22930.8|9
1755181000000|2025-08-14 14:16:40|22947.2|22935.2|22950.3|22938.3|22950.3|22938.3|22947.2|22935.2|0
1755181010000|2025-08-14 14:16:50|22951.6|22939.6|22954.4|22942.4|22954.4|22942.4|22948.4|22936.4|2
1755181020000|2025-08-14 14:17:00|22953.8|22941.8|22953.1|22941.1|22953.8|22941.8|22952.5|22940.5|0
1755181030000|2025-08-14 14:17:10|22953.4|22941.4|22961.6|22949.6|22962.5|22950.5|22953.4|22941.4|2
1755181040000|2025-08-14 14:17:20|22958.1|22946.1|22958.1|22946.1|22958.1|22946.1|22958.1|22946.1|6
1755181050000|2025-08-14 14:17:30|22957.2|22945.2|22950.6|22938.6|22957.2|22945.2|22944.7|22932.7|23
1755181060000|2025-08-14 14:17:40|22947.8|22935.8|22946.9|22934.9|22947.8|22935.8|22946.6|22934.6|1
1755181070000|2025-08-14 14:17:50|22948.1|22936.1|22947.2|22935.2|22949.1|22937.1|22946.9|22934.9|1
1755181080000|2025-08-14 14:18:00|22946.9|22934.9|22939.4|22927.4|22946.9|22934.9|22939.4|22927.4|4
1755181090000|2025-08-14 14:18:10|22940.9|22928.9|22933.1|22921.1|22943.4|22931.4|22933.1|22921.1|11
1755181100000|2025-08-14 14:18:20|22932.2|22920.2|22941.9|22929.9|22941.9|22929.9|22930.6|22918.6|3
1755181110000|2025-08-14 14:18:30|22941.3|22929.3|22944.1|22932.1|22944.1|22932.1|22940|22928|1
1755181120000|2025-08-14 14:18:40|22943.8|22931.8|22941.6|22929.6|22943.8|22931.8|22939.4|22927.4|1
1755181130000|2025-08-14 14:18:50|22938.8|22926.8|22948.1|22936.1|22948.1|22936.1|22938.8|22926.8|3
1755181140000|2025-08-14 14:19:00|22950|22938|22950.3|22938.3|22950.6|22938.6|22948.8|22936.8|1
1755181150000|2025-08-14 14:19:10|22950|22938|22950|22938|22950|22938|22947.5|22935.5|0
1755181160000|2025-08-14 14:19:20|22949.7|22937.7|22951.3|22939.3|22951.3|22939.3|22947.8|22935.8|4
1755181170000|2025-08-14 14:19:30|22952.8|22940.8|22955|22943|22955|22943|22952.8|22940.8|0
1755181180000|2025-08-14 14:19:40|22952.5|22940.5|22947.5|22935.5|22952.5|22940.5|22943.8|22931.8|4
1755181190000|2025-08-14 14:19:50|22946.9|22934.9|22945|22933|22946.9|22934.9|22945|22933|2
1755181200000|2025-08-14 14:20:00|22947.2|22935.2|22944.1|22932.1|22947.8|22935.8|22943.8|22931.8|2
1755181210000|2025-08-14 14:20:10|22943.8|22931.8|22936.3|22924.3|22945|22933|22936.3|22924.3|13
1755181220000|2025-08-14 14:20:20|22935|22923|22928.8|22916.8|22935|22923|22926.3|22914.3|11
1755181230000|2025-08-14 14:20:30|22929.4|22917.4|22921.9|22909.9|22935.3|22923.3|22920.6|22908.6|17
1755181240000|2025-08-14 14:20:40|22921|22909|22923.8|22911.8|22925.6|22913.6|22920|22908|3
1755181250000|2025-08-14 14:20:50|22924.7|22912.7|22925|22913|22928.5|22916.5|22922.5|22910.5|4
1755181260000|2025-08-14 14:21:00|22921.3|22909.3|22922.5|22910.5|22922.5|22910.5|22912.5|22900.5|12
1755181270000|2025-08-14 14:21:10|22923.5|22911.5|22923.8|22911.8|22925|22913|22922.5|22910.5|1
1755181280000|2025-08-14 14:21:20|22927.2|22915.2|22927.8|22915.8|22931.3|22919.3|22927.2|22915.2|1
1755181290000|2025-08-14 14:21:30|22925.3|22913.3|22922.8|22910.8|22927.8|22915.8|22922.8|22910.8|1
1755181300000|2025-08-14 14:21:40|22927.5|22915.5|22922.8|22910.8|22931.8|22915.8|22922.8|22910.8|3
1755181310000|2025-08-14 14:21:50|22924.4|22912.4|22924.4|22912.4|22924.4|22912.4|22924.4|22912.4|0
1755181320000|2025-08-14 14:22:00|22923.5|22911.5|22925.3|22913.3|22927.8|22915.8|22923.1|22911.1|3
1755181330000|2025-08-14 14:22:10|22922.5|22910.5|22923.8|22911.8|22923.8|22911.8|22922.5|22910.5|1
1755181340000|2025-08-14 14:22:20|22924.1|22912.1|22921.3|22909.3|22924.1|22912.1|22918.8|22906.8|0
1755181350000|2025-08-14 14:22:30|22921.6|22909.6|22922.5|22910.5|22922.8|22910.8|22921.6|22909.6|0
1755181360000|2025-08-14 14:22:40|22922.8|22910.8|22938.1|22926.1|22938.1|22926.1|22922.8|22910.8|12
1755181370000|2025-08-14 14:22:50|22939.1|22927.1|22935.6|22923.6|22939.1|22927.1|22935.6|22923.6|1
1755181380000|2025-08-14 14:23:00|22937.5|22925.5|22936.3|22924.3|22937.5|22925.5|22936.3|22924.3|2
1755181390000|2025-08-14 14:23:10|22938.2|22926.2|22940|22928|22942.5|22930.5|22938.2|22926.2|1
1755181400000|2025-08-14 14:23:20|22941|22929|22945.3|22933.3|22945.6|22933.6|22941|22929|0
1755181410000|2025-08-14 14:23:30|22946.6|22934.6|22947.8|22935.8|22950|22938|22946.6|22934.6|4
1755181420000|2025-08-14 14:23:40|22946.9|22934.9|22946|22934|22946.9|22934.9|22944.4|22932.4|11
1755181430000|2025-08-14 14:23:50|22946.9|22934.9|22950.3|22938.3|22955.6|22943.6|22946.9|22934.9|9
1755181440000|2025-08-14 14:24:00|22952.2|22940.2|22948.1|22936.1|22955|22943|22948.1|22936.1|4
1755181450000|2025-08-14 14:24:10|22945.3|22933.3|22951.3|22939.3|22951.3|22939.3|22945.3|22933.3|2
1755181460000|2025-08-14 14:24:20|22950.3|22938.3|22950.3|22938.3|22950.3|22938.3|22950.3|22938.3|1
1755181470000|2025-08-14 14:24:30|22950|22938|22955.3|22943.3|22955.3|22943.3|22949.1|22937.1|2
1755181480000|2025-08-14 14:24:40|22952.8|22940.8|22958.1|22946.1|22958.1|22946.1|22952.8|22940.8|2
1755181490000|2025-08-14 14:24:50|22963.5|22951.5|22990|22978|22995|22983|22963.5|22951.5|25
1755181500000|2025-08-14 14:25:00|22989.7|22977.7|23004.7|22992.7|23008.2|22996.2|22989.7|22977.7|49
1755181510000|2025-08-14 14:25:10|23001.3|22989.3|22998.2|22986.2|23001.3|22989.3|22996|22984|13
1755181530000|2025-08-14 14:25:30|22999.4|22987.4|23006.9|22994.9|23006.9|22994.9|22999.4|22987.4|16
1755181540000|2025-08-14 14:25:40|23007.9|22995.9|23032.5|23020.5|23034.4|23022.4|23007.9|22995.9|58
1755181550000|2025-08-14 14:25:50|23030.4|23018.4|23032.9|23020.9|23032.9|23020.9|23030|23018|13
1755181560000|2025-08-14 14:26:00|23034.7|23022.7|23040.4|23028.4|23044.7|23032.7|23034.7|23022.7|10
1755181570000|2025-08-14 14:26:10|23040.7|23028.7|23023.8|23011.8|23040.7|23028.7|23021.9|23009.9|26
1755181580000|2025-08-14 14:26:20|23022.9|23010.9|23030.1|23018.1|23030.4|23018.4|23022.9|23010.9|2
1755181590000|2025-08-14 14:26:30|23030.4|23018.4|23006.9|22994.9|23030.4|23018.4|23003.8|22991.8|12
1755181600000|2025-08-14 14:26:40|23007.9|22995.9|23002.2|22990.2|23007.9|22995.9|22999.7|22987.7|26
1755181610000|2025-08-14 14:26:50|23001.9|22989.9|23006|22994|23008.2|22996.2|23000|22988|3
1755181620000|2025-08-14 14:27:00|23006.9|22994.9|23001.9|22989.9|23006.9|22994.9|22998.5|22986.5|4
1755181630000|2025-08-14 14:27:10|23002.2|22990.2|22999.7|22987.7|23002.2|22990.2|22999.7|22987.7|0
1755181640000|2025-08-14 14:27:20|22997.9|22985.9|23006.9|22994.9|23006.9|22994.9|22997.9|22985.9|3
1755181650000|2025-08-14 14:27:30|23003.2|22991.2|23003.5|22991.5|23004.4|22992.4|23003.2|22991.2|0
1755181660000|2025-08-14 14:27:40|22998.5|22986.5|23011|22999|23011|22999|22994.1|22982.1|7
1755181670000|2025-08-14 14:27:50|23010|22998|23008.5|22996.5|23010|22998|23006|22994|2
1755181680000|2025-08-14 14:28:00|22998.8|22986.8|22994.4|22982.4|23001|22989|22991.9|22979.9|20
1755181690000|2025-08-14 14:28:10|22991.9|22979.9|22994.7|22982.7|22996.9|22984.9|22991|22979|8
1755181700000|2025-08-14 14:28:20|22994.4|22982.4|22995.7|22983.7|22997.9|22985.9|22994.4|22982.4|9
1755181710000|2025-08-14 14:28:30|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|0
1755181720000|2025-08-14 14:28:40|22994.4|22982.4|22993.2|22981.2|22995.4|22983.4|22992.5|22980.5|2
1755181730000|2025-08-14 14:28:50|22995.4|22983.4|22992.2|22980.2|22995.4|22983.4|22991|22979|2
1755181740000|2025-08-14 14:29:00|22991.9|22979.9|22997.9|22985.9|23001.9|22989.9|22990.7|22978.7|6
1755181750000|2025-08-14 14:29:10|23002.6|22990.6|23015.4|23003.4|23015.4|23003.4|23000.7|22988.7|10
1755181760000|2025-08-14 14:29:20|23013.8|23001.8|23006.3|22994.3|23014.1|23002.1|23004.1|22992.1|7
1755181770000|2025-08-14 14:29:30|23007.9|22995.9|23017.6|23005.6|23017.6|23005.6|23007.9|22995.9|5
1755181780000|2025-08-14 14:29:40|23015.4|23003.4|23017.9|23005.9|23018.2|23006.2|23012.9|23000.9|6
1755181790000|2025-08-14 14:29:50|23016.9|23004.9|23016.9|23004.9|23016.9|23004.9|23016.9|23004.9|3
1755181800000|2025-08-14 14:30:00|23016|23004|23013.2|23001.2|23017.9|23005.9|23013.2|23001.2|5
1755181810000|2025-08-14 14:30:10|23011.3|22999.3|23007.9|22995.9|23013.2|23001.2|23005|22993|18
1755181820000|2025-08-14 14:30:20|23007.2|22995.2|23001|22989|23007.2|22995.2|23001|22989|3
1755181830000|2025-08-14 14:30:30|23005.4|22993.4|23012.9|23000.9|23017.9|23005.9|23005.4|22993.4|37
1755181840000|2025-08-14 14:30:40|23013.5|23001.5|23013.5|23001.5|23015.1|23003.1|23012.9|23000.9|9
1755181850000|2025-08-14 14:30:50|23011.6|22999.6|23015.4|23003.4|23015.7|23003.7|23011.6|22999.6|3
1755181860000|2025-08-14 14:31:00|23016|23004|23004.4|22992.4|23016|23004|23002.6|22990.6|6
1755181870000|2025-08-14 14:31:10|23004.7|22992.7|22998.2|22986.2|23005.7|22993.7|22996|22984|4
1755181880000|2025-08-14 14:31:20|22997.2|22985.2|23002.9|22990.9|23003.5|22991.5|22997.2|22985.2|5
1755181890000|2025-08-14 14:31:30|23003.2|22991.2|22990.7|22978.7|23003.2|22991.2|22987.9|22975.9|17
1755181900000|2025-08-14 14:31:40|22989.4|22977.4|23006|22994|23006|22994|22988.2|22976.2|14
1755181910000|2025-08-14 14:31:50|23010.1|22998.1|23007.9|22995.9|23010.4|22998.4|23007.9|22995.9|19
1755181920000|2025-08-14 14:32:00|23008.8|22996.8|23017.9|23005.9|23018.5|23006.5|23008.8|22996.8|7
1755181930000|2025-08-14 14:32:10|23016|23004|23012.9|23000.9|23017.9|23005.9|23012.9|23000.9|15
1755181940000|2025-08-14 14:32:20|23015.1|23003.1|23027.6|23015.6|23027.6|23015.6|23015.1|23003.1|4
1755181950000|2025-08-14 14:32:30|23025.4|23013.4|23022.9|23010.9|23025.4|23013.4|23018.2|23006.2|12
1755181960000|2025-08-14 14:32:40|23022.6|23010.6|23008.2|22996.2|23022.6|23010.6|23008.2|22996.2|7
1755181970000|2025-08-14 14:32:50|23005.7|22993.7|23013.8|23001.8|23013.8|23001.8|23005.7|22993.7|10
1755181980000|2025-08-14 14:33:00|23013.2|23001.2|23011.9|22999.9|23013.2|23001.2|23007.9|22995.9|3
1755181990000|2025-08-14 14:33:10|23012.9|23000.9|23003.2|22991.2|23012.9|23000.9|22998.8|22986.8|8
1755182000000|2025-08-14 14:33:20|23004.1|22992.1|23005.1|22993.1|23005.1|22993.1|23004.1|22992.1|1
1755182010000|2025-08-14 14:33:30|23004.4|22992.4|22995.7|22983.7|23004.4|22992.4|22995.7|22983.7|2
1755182020000|2025-08-14 14:33:40|22995.4|22983.4|22983.8|22971.8|22995.4|22983.4|22980.4|22968.4|7
1755182030000|2025-08-14 14:33:50|22984.1|22972.1|22992.9|22980.9|22992.9|22980.9|22984.1|22972.1|5
1755182040000|2025-08-14 14:34:00|22992.6|22980.6|22991.6|22979.6|22992.6|22980.6|22987.9|22975.9|6
1755182050000|2025-08-14 14:34:10|22991.9|22979.9|22990.4|22978.4|22992.9|22980.9|22990.4|22978.4|1
1755182060000|2025-08-14 14:34:20|22991|22979|22992.3|22980.3|22992.3|22980.3|22990.1|22978.1|1
1755182070000|2025-08-14 14:34:30|22992.6|22980.6|22997.6|22985.6|22997.6|22985.6|22992.6|22980.6|4
1755182080000|2025-08-14 14:34:40|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|2
1755182090000|2025-08-14 14:34:50|22992.3|22980.3|22985.1|22973.1|22992.3|22980.3|22984.1|22972.1|4
1755182100000|2025-08-14 14:35:00|22985.4|22973.4|22988.8|22976.8|22988.8|22976.8|22985.4|22973.4|6
1755182110000|2025-08-14 14:35:10|22987.6|22975.6|22983.5|22971.5|22988.8|22976.8|22982.6|22970.6|18
1755182120000|2025-08-14 14:35:20|22983.8|22971.8|22987.6|22975.6|22987.6|22975.6|22983.8|22971.8|2
1755182130000|2025-08-14 14:35:30|22986.3|22974.3|22969.4|22957.4|22986.3|22974.3|22969.4|22957.4|8
1755182140000|2025-08-14 14:35:40|22968.8|22956.8|22962.3|22950.3|22968.8|22956.8|22961|22949|15
1755182150000|2025-08-14 14:35:50|22961.9|22949.9|22958.8|22946.8|22961.9|22949.9|22956.3|22944.3|4
1755182160000|2025-08-14 14:36:00|22957.9|22945.9|22970.7|22958.7|22970.7|22958.7|22957.9|22945.9|11
1755182170000|2025-08-14 14:36:10|22973.2|22961.2|22975.7|22963.7|22978.2|22966.2|22973.2|22961.2|6
1755182180000|2025-08-14 14:36:20|22974.8|22962.8|22978.2|22966.2|22978.2|22966.2|22974.8|22962.8|3
1755182190000|2025-08-14 14:36:30|22978.5|22966.5|22976.6|22964.6|22980.7|22968.7|22976|22964|2
1755182200000|2025-08-14 14:36:40|22976|22964|22980.7|22968.7|22980.7|22968.7|22976|22964|0
1755182210000|2025-08-14 14:36:50|22983.5|22971.5|22985.7|22973.7|22986|22974|22983.5|22971.5|5
1755182220000|2025-08-14 14:37:00|22984.8|22972.8|22991.6|22979.6|22992.9|22980.9|22984.8|22972.8|4
1755182230000|2025-08-14 14:37:10|22990.7|22978.7|22990.1|22978.1|22990.7|22978.7|22988.2|22976.2|5
1755182240000|2025-08-14 14:37:20|22990.7|22978.7|22988.5|22976.5|22990.7|22978.7|22988.2|22976.2|0
1755182250000|2025-08-14 14:37:30|22988.2|22976.2|23000.7|22988.7|23000.7|22988.7|22988.2|22976.2|4
1755182260000|2025-08-14 14:37:40|23000.4|22988.4|22986|22974|23000.4|22988.4|22986|22974|8
1755182270000|2025-08-14 14:37:50|22987.6|22975.6|22978.5|22966.5|22993.2|22981.2|22978.2|22966.2|7
1755182280000|2025-08-14 14:38:00|22978.8|22966.8|22976|22964|22982.3|22970.3|22974.8|22962.8|6
1755182290000|2025-08-14 14:38:10|22976.3|22964.3|22981|22969|22985.7|22973.7|22976.3|22964.3|5
1755182300000|2025-08-14 14:38:20|22981.9|22969.9|22976.3|22964.3|22982.3|22970.3|22976.3|22964.3|2
1755182310000|2025-08-14 14:38:30|22978.5|22966.5|22976|22964|22981|22969|22976|22964|6
1755182320000|2025-08-14 14:38:40|22975.7|22963.7|22975.7|22963.7|22978.2|22966.2|22974.8|22962.8|4
1755182330000|2025-08-14 14:38:50|22974.8|22962.8|22978.2|22966.2|22978.2|22966.2|22974.8|22962.8|3
1755182340000|2025-08-14 14:39:00|22977.3|22965.3|22981.9|22969.9|22985.4|22973.4|22977.3|22965.3|13
1755182350000|2025-08-14 14:39:10|22985.1|22973.1|22977.9|22965.9|22985.4|22973.4|22977.9|22965.9|5
1755182360000|2025-08-14 14:39:20|22976.9|22964.9|22985.1|22973.1|22985.1|22973.1|22976.9|22964.9|10
1755182370000|2025-08-14 14:39:30|22985.4|22973.4|22985.1|22973.1|22986.3|22974.3|22985.1|22973.1|0
1755182380000|2025-08-14 14:39:40|||||||||1
1755182390000|2025-08-14 14:39:50|22985.4|22973.4|22988.8|22976.8|22988.8|22976.8|22985.1|22973.1|1
1755182400000|2025-08-14 14:40:00|22989.1|22977.1|23000.4|22988.4|23004.8|22992.8|22989.1|22977.1|24
1755182410000|2025-08-14 14:40:10|22999.1|22987.1|23002.9|22990.9|23003.8|22991.8|22999.1|22987.1|1
1755182420000|2025-08-14 14:40:20|23002.6|22990.6|22995.7|22983.7|23002.9|22990.9|22995.4|22983.4|5
1755182430000|2025-08-14 14:40:30|22993.8|22981.8|22995.4|22983.4|22995.4|22983.4|22993.8|22981.8|0
1755182440000|2025-08-14 14:40:40|22995.7|22983.7|22995.4|22983.4|22995.7|22983.7|22995.4|22983.4|10
1755182460000|2025-08-14 14:41:00|22995.7|22983.7|22995.4|22983.4|22995.7|22983.7|22995.4|22983.4|0
1755182470000|2025-08-14 14:41:10|22998.2|22986.2|22997.9|22985.9|22999.5|22987.5|22997.9|22985.9|44
1755182480000|2025-08-14 14:41:20|22998.2|22986.2|22997.9|22985.9|22998.2|22986.2|22997.9|22985.9|0
1755182490000|2025-08-14 14:41:30|22998.2|22986.2|22998.2|22986.2|22998.2|22986.2|22998.2|22986.2|25
1755182500000|2025-08-14 14:41:40|22999.1|22987.1|22997.9|22985.9|22999.1|22987.1|22997.9|22985.9|4
1755182520000|2025-08-14 14:42:00|22997.6|22985.6|23005.4|22993.4|23005.4|22993.4|22997.6|22985.6|39
1755182530000|2025-08-14 14:42:10|23007.9|22995.9|23010.1|22998.1|23012.9|23000.9|23007.9|22995.9|10
1755182540000|2025-08-14 14:42:20|23010.4|22998.4|23009.1|22997.1|23010.4|22998.4|23007.9|22995.9|0
1755182550000|2025-08-14 14:42:30|23012|23000|23012.6|23000.6|23012.9|23000.9|23010.4|22998.4|2
1755182560000|2025-08-14 14:42:40|23012.9|23000.9|23012.9|23000.9|23012.9|23000.9|23012.9|23000.9|0
1755182570000|2025-08-14 14:42:50|23012.6|23000.6|23007.9|22995.9|23012.6|23000.6|23005.4|22993.4|3
1755182580000|2025-08-14 14:43:00|23008.8|22996.8|23010.4|22998.4|23010.4|22998.4|23008.8|22996.8|3
1755182590000|2025-08-14 14:43:10|23011.3|22999.3|23011.6|22999.6|23011.6|22999.6|23010.4|22998.4|0
1755182600000|2025-08-14 14:43:20|23010.7|22998.7|23011.6|22999.6|23011.6|22999.6|23010.7|22998.7|0
1755182610000|2025-08-14 14:43:30|23013.2|23001.2|23016.3|23004.3|23016.3|23004.3|23013.2|23001.2|4
1755182620000|2025-08-14 14:43:40|23015.1|23003.1|23013.8|23001.8|23015.1|23003.1|23013.8|23001.8|4
1755182630000|2025-08-14 14:43:50|23008.2|22996.2|23005.4|22993.4|23008.2|22996.2|23005.4|22993.4|1
1755182640000|2025-08-14 14:44:00|23003.5|22991.5|23002.6|22990.6|23003.5|22991.5|23000.1|22988.1|1
1755182650000|2025-08-14 14:44:10|23007.6|22995.6|23007.9|22995.9|23010.4|22998.4|23007.6|22995.6|4
1755182660000|2025-08-14 14:44:20|23008.8|22996.8|23010.1|22998.1|23010.4|22998.4|23007.9|22995.9|1
1755182670000|2025-08-14 14:44:30|23011.3|22999.3|23007.9|22995.9|23012.6|23000.6|23007.9|22995.9|1
1755182680000|2025-08-14 14:44:40|23007.6|22995.6|23002.6|22990.6|23008.8|22996.8|23002.6|22990.6|7
1755182690000|2025-08-14 14:44:50|23002|22990|22995.7|22983.7|23002|22990|22995.4|22983.4|1
1755182700000|2025-08-14 14:45:00|22999.5|22987.5|22997.9|22985.9|23000.4|22988.4|22995.4|22983.4|7
1755182730000|2025-08-14 14:45:30|22998.8|22986.8|22998.2|22986.2|23000.4|22988.4|22997|22985|23
1755182750000|2025-08-14 14:45:50|23002|22990|23000.7|22988.7|23003.5|22991.5|23000.7|22988.7|17
1755182760000|2025-08-14 14:46:00|23002.3|22990.3|23000.7|22988.7|23002.3|22990.3|23000.7|22988.7|2
1755182770000|2025-08-14 14:46:10|23001|22989|22999.8|22987.8|23001|22989|22999.8|22987.8|0
1755182780000|2025-08-14 14:46:20|22996|22984|22995.7|22983.7|22996|22984|22994.8|22982.8|4
1755182790000|2025-08-14 14:46:30|22996|22984|22992.9|22980.9|22997.3|22985.3|22992.9|22980.9|7
1755182800000|2025-08-14 14:46:40|22991.6|22979.6|22987.9|22975.9|22991.6|22979.6|22987.9|22975.9|4
1755182810000|2025-08-14 14:46:50|22987|22975|22984.1|22972.1|22987.3|22975.3|22984.1|22972.1|37
1755182820000|2025-08-14 14:47:00|22983.8|22971.8|22983.8|22971.8|22983.8|22971.8|22983.8|22971.8|1
1755182830000|2025-08-14 14:47:10|22988.8|22976.8|22990.1|22978.1|22990.1|22978.1|22988.8|22976.8|5
1755182840000|2025-08-14 14:47:20|22988.8|22976.8|22998.2|22986.2|22998.5|22986.5|22988.8|22976.8|3
1755182850000|2025-08-14 14:47:30|22998.5|22986.5|22993.5|22981.5|22998.5|22986.5|22993.2|22981.2|1
1755182860000|2025-08-14 14:47:40|22991.6|22979.6|22992.3|22980.3|22992.3|22980.3|22990.7|22978.7|6
1755182870000|2025-08-14 14:47:50|22993.5|22981.5|22993.2|22981.2|22993.5|22981.5|22990.7|22978.7|6
1755182880000|2025-08-14 14:48:00|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|5
1755182890000|2025-08-14 14:48:10|22998.8|22986.8|22998.8|22986.8|22998.8|22986.8|22998.8|22986.8|2
1755182900000|2025-08-14 14:48:20|23000.4|22988.4|23005.1|22993.1|23005.1|22993.1|23000.4|22988.4|1
1755182910000|2025-08-14 14:48:30|23005.4|22993.4|23007.3|22995.3|23007.3|22995.3|23004.2|22992.2|4
1755182920000|2025-08-14 14:48:40|23007|22995|23007|22995|23007|22995|23006|22994|4
1755182930000|2025-08-14 14:48:50|23006|22994|23005.7|22993.7|23006|22994|23004.5|22992.5|0
1755182940000|2025-08-14 14:49:00|23004.8|22992.8|23003.5|22991.5|23004.8|22992.8|23003.5|22991.5|1
1755182950000|2025-08-14 14:49:10|23000.7|22988.7|23004.8|22992.8|23004.8|22992.8|23000.7|22988.7|4
1755182960000|2025-08-14 14:49:20|23006.7|22994.7|23004.8|22992.8|23007|22995|23004.5|22992.5|13
1755182970000|2025-08-14 14:49:30|23004.5|22992.5|23004.5|22992.5|23004.5|22992.5|23004.5|22992.5|0
1755182980000|2025-08-14 14:49:40|23004.8|22992.8|23007|22995|23007.3|22995.3|23004.8|22992.8|0
1755182990000|2025-08-14 14:49:50|23005.7|22993.7|22992.6|22980.6|23005.7|22993.7|22992.6|22980.6|13
1755183000000|2025-08-14 14:50:00|22993.9|22981.9|22993.9|22981.9|22994.2|22982.2|22993.9|22981.9|0
1755183010000|2025-08-14 14:50:10|22993.5|22981.5|22991.7|22979.7|22993.5|22981.5|22988.9|22976.9|2
1755183020000|2025-08-14 14:50:20|22991.4|22979.4|22989.2|22977.2|22991.4|22979.4|22987.6|22975.6|1
1755183030000|2025-08-14 14:50:30|22988.9|22976.9|22986.4|22974.4|22988.9|22976.9|22986|22974|5
1755183040000|2025-08-14 14:50:40|22986.7|22974.7|22986.4|22974.4|22987.9|22975.9|22986.4|22974.4|3
1755183050000|2025-08-14 14:50:50|22986.7|22974.7|22992.6|22980.6|22992.6|22980.6|22986.7|22974.7|4
1755183060000|2025-08-14 14:51:00|22992.9|22980.9|23003.9|22991.9|23006.4|22994.4|22992.9|22980.9|6
1755183070000|2025-08-14 14:51:10|23006.7|22994.7|23006.4|22994.4|23007|22995|23004.8|22992.8|5
1755183080000|2025-08-14 14:51:20|23006.7|22994.7|23001|22989|23006.7|22994.7|22998.9|22986.9|8
1755183090000|2025-08-14 14:51:30|22997|22985|22987|22975|22997|22985|22987|22975|10
1755183100000|2025-08-14 14:51:40|22986.7|22974.7|22998.9|22986.9|22998.9|22986.9|22986.7|22974.7|8
1755183110000|2025-08-14 14:51:50|23000.1|22988.1|23003.9|22991.9|23005.1|22993.1|23000.1|22988.1|7
1755183120000|2025-08-14 14:52:00|23005.1|22993.1|22998.9|22986.9|23006.4|22994.4|22998.9|22986.9|5
1755183130000|2025-08-14 14:52:10|22996|22984|22996.4|22984.4|22996.4|22984.4|22996|22984|1
1755183140000|2025-08-14 14:52:20|22996.7|22984.7|22996.4|22984.4|22998.9|22986.9|22991.4|22979.4|5
1755183150000|2025-08-14 14:52:30|22997.3|22985.3|22997.9|22985.9|23001.4|22989.4|22996.4|22984.4|2
1755183160000|2025-08-14 14:52:40|22997|22985|22995.7|22983.7|22997|22985|22993.2|22981.2|1
1755183170000|2025-08-14 14:52:50|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|0
1755183180000|2025-08-14 14:53:00|22995.7|22983.7|23003.9|22991.9|23004.8|22992.8|22994.5|22982.5|3
1755183190000|2025-08-14 14:53:10|23001|22989|22989.8|22977.8|23001|22989|22989.8|22977.8|8
1755183200000|2025-08-14 14:53:20|22988.9|22976.9|22988.9|22976.9|22988.9|22976.9|22988.9|22976.9|8
1755183210000|2025-08-14 14:53:30|22987.6|22975.6|22998.9|22986.9|22998.9|22986.9|22987.6|22975.6|17
1755183220000|2025-08-14 14:53:40|22997.9|22985.9|22996.4|22984.4|22998.9|22986.9|22989.2|22977.2|14
1755183230000|2025-08-14 14:53:50|22994.8|22982.8|23002|22990|23002|22990|22993.9|22981.9|3
1755183240000|2025-08-14 14:54:00|23001.7|22989.7|22999.5|22987.5|23003.2|22991.2|22998.2|22986.2|7
1755183250000|2025-08-14 14:54:10|23002|22990|23007.3|22995.3|23007.3|22995.3|22999.5|22987.5|21
1755183260000|2025-08-14 14:54:20|23007.6|22995.6|23009.2|22997.2|23018.9|23006.9|23007.6|22995.6|26
1755183270000|2025-08-14 14:54:30|23008.9|22996.9|23006.7|22994.7|23011.4|22999.4|23006.7|22994.7|8
1755183280000|2025-08-14 14:54:40|23010.7|22998.7|23012.9|23000.9|23013.9|23001.9|23010.7|22998.7|17
1755183290000|2025-08-14 14:54:50|23015.7|23003.7|23007.3|22995.3|23015.7|23003.7|23003.6|22991.6|41
1755183300000|2025-08-14 14:55:00|23007.6|22995.6|23016.4|23004.4|23020.1|23008.1|23007.6|22995.6|30
1755183310000|2025-08-14 14:55:10|23019.2|23007.2|23031.7|23019.7|23036.1|23024.1|23019.2|23007.2|49
1755183320000|2025-08-14 14:55:20|23031.4|23019.4|23046.1|23034.1|23046.4|23034.4|23029.5|23017.5|113
1755183330000|2025-08-14 14:55:30|23049.5|23037.5|23047|23035|23049.5|23037.5|23047|23035|5
1755183340000|2025-08-14 14:55:40|23047.3|23035.3|23058.6|23046.6|23060.7|23048.7|23046.4|23034.4|21
1755183350000|2025-08-14 14:55:50|23058.2|23046.2|23055.7|23043.7|23060.7|23048.7|23055.7|23043.7|8
1755183360000|2025-08-14 14:56:00|23057|23045|23067.6|23055.6|23071.7|23059.7|23056.1|23044.1|12
1755183370000|2025-08-14 14:56:10|23066.7|23054.7|23059.8|23047.8|23066.7|23054.7|23058.6|23046.6|22
1755183380000|2025-08-14 14:56:20|23059.5|23047.5|23063.9|23051.9|23063.9|23051.9|23044.5|23032.5|11
1755183390000|2025-08-14 14:56:30|23064.8|23052.8|23071.7|23059.7|23073.6|23061.6|23063.2|23051.2|38
1755183400000|2025-08-14 14:56:40|23070.7|23058.7|23070.4|23058.4|23072.6|23060.6|23067.9|23055.9|14
1755183410000|2025-08-14 14:56:50|23068.2|23056.2|23080.4|23068.4|23080.4|23068.4|23068.2|23056.2|9
1755183420000|2025-08-14 14:57:00|23080.1|23068.1|23072.3|23060.3|23080.1|23068.1|23071.1|23059.1|57
1755183430000|2025-08-14 14:57:10|23063.6|23051.6|23070.7|23058.7|23070.7|23058.7|23063.6|23051.6|16
1755183440000|2025-08-14 14:57:20|23068.2|23056.2|23067.6|23055.6|23070.7|23058.7|23063.6|23051.6|31
1755183450000|2025-08-14 14:57:30|23070.4|23058.4|23073.6|23061.6|23073.6|23061.6|23070.1|23058.1|2
1755183460000|2025-08-14 14:57:40|23075.4|23063.4|23073.2|23061.2|23075.7|23063.7|23073.2|23061.2|8
1755183470000|2025-08-14 14:57:50|23074.2|23062.2|23073.2|23061.2|23077|23065|23071.1|23059.1|4
1755183480000|2025-08-14 14:58:00|23071.1|23059.1|23068.9|23056.9|23071.1|23059.1|23068.6|23056.6|2
1755183490000|2025-08-14 14:58:10|23068.2|23056.2|23068.2|23056.2|23070.4|23058.4|23066.1|23054.1|23
1755183500000|2025-08-14 14:58:20|23067.3|23055.3|23049.5|23037.5|23067.3|23055.3|23047.3|23035.3|19
1755183510000|2025-08-14 14:58:30|23049.8|23037.8|23053.2|23041.2|23053.6|23041.6|23047|23035|4
1755183520000|2025-08-14 14:58:40|23051.4|23039.4|23042.9|23030.9|23051.4|23039.4|23042.9|23030.9|2
1755183530000|2025-08-14 14:58:50|23046.1|23034.1|23048.9|23036.9|23053.3|23041.3|23046.1|23034.1|9
1755183540000|2025-08-14 14:59:00|23048.6|23036.6|23045.4|23033.4|23050.1|23038.1|23045.4|23033.4|6
1755183550000|2025-08-14 14:59:10|23044.8|23032.8|23050.1|23038.1|23051.1|23039.1|23044.8|23032.8|8
1755183560000|2025-08-14 14:59:20|23049.2|23037.2|23046.7|23034.7|23050.4|23038.4|23046.7|23034.7|3
1755183570000|2025-08-14 14:59:30|23046.4|23034.4|23046.1|23034.1|23047.3|23035.3|23044.8|23032.8|14
1755183580000|2025-08-14 14:59:40|23041.4|23029.4|23046.4|23034.4|23046.4|23034.4|23039.2|23027.2|10
1755183590000|2025-08-14 14:59:50|23044.5|23032.5|23046.4|23034.4|23046.4|23034.4|23043.9|23031.9|3
1755183600000|2025-08-14 15:00:00|23044.5|23032.5|23042|23030|23052.3|23040.3|23042|23030|15
1755183610000|2025-08-14 15:00:10|23039.2|23027.2|23042|23030|23042.6|23030.6|23039.2|23027.2|15
1755183620000|2025-08-14 15:00:20|23039.5|23027.5|23034.2|23022.2|23039.5|23027.5|23026.4|23014.4|31
1755183630000|2025-08-14 15:00:30|23033.9|23021.9|23034.5|23022.5|23036.4|23024.4|23030.4|23018.4|9
1755183640000|2025-08-14 15:00:40|23037.3|23025.3|23023.6|23011.6|23041.4|23029.4|23023.6|23011.6|15
1755183650000|2025-08-14 15:00:50|23022.9|23010.9|23025.1|23013.1|23025.1|23013.1|23022.9|23010.9|6
1755183660000|2025-08-14 15:01:00|23023.9|23011.9|22996.7|22984.7|23023.9|23011.9|22996.7|22984.7|19
1755183670000|2025-08-14 15:01:10|22996.4|22984.4|22976.7|22964.7|22996.4|22984.4|22976.7|22964.7|54
1755183680000|2025-08-14 15:01:20|22976.1|22964.1|22979.2|22967.2|22979.2|22967.2|22965.1|22953.1|23
1755183690000|2025-08-14 15:01:30|22977.6|22965.6|22966.4|22954.4|22980.1|22968.1|22966.4|22954.4|6
1755183700000|2025-08-14 15:01:40|22965.4|22953.4|22963.2|22951.2|22965.4|22953.4|22958.9|22946.9|18
1755183710000|2025-08-14 15:01:50|22962.3|22950.3|22968.9|22956.9|22968.9|22956.9|22960.7|22948.7|2
1755183720000|2025-08-14 15:02:00|22968.6|22956.6|22969.8|22957.8|22969.8|22957.8|22965.1|22953.1|6
1755183730000|2025-08-14 15:02:10|22976.4|22964.4|22985.4|22973.4|22985.4|22973.4|22972.3|22960.3|23
1755183740000|2025-08-14 15:02:20|22992.6|22980.6|22996.4|22984.4|22996.4|22984.4|22991.7|22979.7|5
1755183750000|2025-08-14 15:02:30|22997.6|22985.6|22996.7|22984.7|22997.6|22985.6|22995.4|22983.4|3
1755183760000|2025-08-14 15:02:40|22992|22980|22977.9|22965.9|22992|22980|22977.9|22965.9|35
1755183770000|2025-08-14 15:02:50|22977.6|22965.6|22977.6|22965.6|22977.6|22965.6|22977.6|22965.6|10
1755183780000|2025-08-14 15:03:00|22986.4|22974.4|22987.9|22975.9|22987.9|22975.9|22986.4|22974.4|7
1755183790000|2025-08-14 15:03:10|22988.9|22976.9|22992.6|22980.6|22992.6|22980.6|22987.9|22975.9|3
1755183800000|2025-08-14 15:03:20|22994.2|22982.2|22997.9|22985.9|23000.4|22988.4|22994.2|22982.2|2
1755183810000|2025-08-14 15:03:30|22997|22985|23002.9|22990.9|23002.9|22990.9|22997|22985|7
1755183820000|2025-08-14 15:03:40|23005.1|22993.1|23011.1|22999.1|23011.1|22999.1|23005.1|22993.1|9
1755183830000|2025-08-14 15:03:50|23012.3|23000.3|23014.5|23002.5|23014.5|23002.5|23010.1|22998.1|2
1755183840000|2025-08-14 15:04:00|23014.8|23002.8|23015.8|23003.8|23015.8|23003.8|23014.5|23002.5|6
1755183850000|2025-08-14 15:04:10|23022|23010|23017.3|23005.3|23023.3|23011.3|23017.3|23005.3|3
1755183860000|2025-08-14 15:04:20|23015.8|23003.8|23015.1|23003.1|23015.8|23003.8|23015.1|23003.1|0
1755183870000|2025-08-14 15:04:30|23010.7|22998.7|23001.7|22989.7|23010.7|22998.7|23000.4|22988.4|6
1755183880000|2025-08-14 15:04:40|23001.4|22989.4|23002.6|22990.6|23002.6|22990.6|23000.4|22988.4|0
1755183890000|2025-08-14 15:04:50|23001.7|22989.7|23001.7|22989.7|23001.7|22989.7|23001.7|22989.7|1
1755183900000|2025-08-14 15:05:00|22998.9|22986.9|22997.9|22985.9|22998.9|22986.9|22993.2|22981.2|5
1755183910000|2025-08-14 15:05:10|22997.6|22985.6|22997.6|22985.6|22998.2|22986.2|22995.1|22983.1|7
1755183920000|2025-08-14 15:05:20|22998.6|22986.6|23013.6|23001.6|23013.6|23001.6|22998.6|22986.6|1
1755183930000|2025-08-14 15:05:30|23012.6|23000.6|23007.6|22995.6|23012.6|23000.6|23007.6|22995.6|2
1755183940000|2025-08-14 15:05:40|23002.9|22990.9|22995.1|22983.1|23002.9|22990.9|22995.1|22983.1|3
1755183950000|2025-08-14 15:05:50|23000.4|22988.4|23000.4|22988.4|23000.4|22988.4|23000.4|22988.4|1
1755183960000|2025-08-14 15:06:00|23003.9|22991.9|23007.3|22995.3|23007.3|22995.3|23002.6|22990.6|4
1755183970000|2025-08-14 15:06:10|23006.7|22994.7|23007.9|22995.9|23007.9|22995.9|23004.2|22992.2|2
1755183980000|2025-08-14 15:06:20|23007|22995|23012.9|23000.9|23012.9|23000.9|23006.7|22994.7|2
1755183990000|2025-08-14 15:06:30|23013.9|23001.9|23010.4|22998.4|23013.9|23001.9|23007.9|22995.9|1
1755184000000|2025-08-14 15:06:40|23010.8|22998.8|23004.8|22992.8|23012|23000|23004.8|22992.8|15
1755184010000|2025-08-14 15:06:50|23011.4|22999.4|23014.5|23002.5|23016.7|23004.7|23011.4|22999.4|35
1755184020000|2025-08-14 15:07:00|23012.3|23000.3|23014.2|23002.2|23014.2|23002.2|23012|23000|11
1755184030000|2025-08-14 15:07:10|23016.7|23004.7|23009.5|22997.5|23016.7|23004.7|23009.5|22997.5|27
1755184040000|2025-08-14 15:07:20|23008.6|22996.6|23014.8|23002.8|23014.8|23002.8|23008.3|22996.3|2
1755184050000|2025-08-14 15:07:30|23016.1|23004.1|23017.3|23005.3|23022|23010|23016.1|23004.1|4
1755184060000|2025-08-14 15:07:40|23018.3|23006.3|23017.3|23005.3|23018.3|23006.3|23017.3|23005.3|0
1755184070000|2025-08-14 15:07:50|23012.3|23000.3|23014.5|23002.5|23014.8|23002.8|23012.3|23000.3|3
1755184080000|2025-08-14 15:08:00|23015.8|23003.8|23012.3|23000.3|23015.8|23003.8|23012.3|23000.3|2
1755184090000|2025-08-14 15:08:10|23014.5|23002.5|23014.5|23002.5|23014.5|23002.5|23014.5|23002.5|2
1755184100000|2025-08-14 15:08:20|23015.5|23003.5|23019.5|23007.5|23020.5|23008.5|23015.5|23003.5|4
1755184110000|2025-08-14 15:08:30|23020.5|23008.5|23015.1|23003.1|23023.9|23011.9|23014.5|23002.5|23
1755184120000|2025-08-14 15:08:40|23016.1|23004.1|23016.7|23004.7|23016.7|23004.7|23016.1|23004.1|0
1755184130000|2025-08-14 15:08:50|23014.5|23002.5|23014.2|23002.2|23014.5|23002.5|23014.2|23002.2|0
1755184140000|2025-08-14 15:09:00|23015.5|23003.5|23015.5|23003.5|23015.5|23003.5|23015.5|23003.5|2
1755184150000|2025-08-14 15:09:10|23014.5|23002.5|23018.9|23006.9|23018.9|23006.9|23014.2|23002.2|6
1755184160000|2025-08-14 15:09:20|23018.6|23006.6|23018.6|23006.6|23021.7|23009.7|23018.6|23006.6|7
1755184170000|2025-08-14 15:09:30|23016.7|23004.7|23021.7|23009.7|23021.7|23009.7|23016.4|23004.4|12
1755184180000|2025-08-14 15:09:40|23020.5|23008.5|23023.9|23011.9|23023.9|23011.9|23020.5|23008.5|2
1755184190000|2025-08-14 15:09:50|23017|23005|23022.6|23010.6|23022.6|23010.6|23017|23005|6
1755184200000|2025-08-14 15:10:00|23021.7|23009.7|23018.9|23006.9|23023.9|23011.9|23018|23006|4
1755184210000|2025-08-14 15:10:10|23020.1|23008.1|23020.5|23008.5|23022|23010|23020.1|23008.1|2
1755184220000|2025-08-14 15:10:20|23021.4|23009.4|23024.5|23012.5|23024.8|23012.8|23021.4|23009.4|6
1755184230000|2025-08-14 15:10:30|23024.8|23012.8|23024.5|23012.5|23025.8|23013.8|23024.5|23012.5|1
1755184240000|2025-08-14 15:10:40|23024.8|23012.8|23020.8|23008.8|23024.8|23012.8|23019.2|23007.2|16
1755184250000|2025-08-14 15:10:50|23021.7|23009.7|23020.8|23008.8|23021.7|23009.7|23020.8|23008.8|0
1755184260000|2025-08-14 15:11:00|23020.2|23008.2|23013.3|23001.3|23020.2|23008.2|23010.1|22998.1|4
1755184270000|2025-08-14 15:11:10|23014.5|23002.5|23013|23001|23015.8|23003.8|23013|23001|1
1755184280000|2025-08-14 15:11:20|23012.3|23000.3|23010.5|22998.5|23013.3|23001.3|23010.5|22998.5|2
1755184290000|2025-08-14 15:11:30|23004.5|22992.5|23008.3|22996.3|23008.6|22996.6|23004.5|22992.5|4
1755184300000|2025-08-14 15:11:40|23009.2|22997.2|23007|22995|23009.2|22997.2|23007|22995|1
1755184310000|2025-08-14 15:11:50|23011.7|22999.7|23013.3|23001.3|23013.3|23001.3|23010.8|22998.8|14
1755184320000|2025-08-14 15:12:00|23012.3|23000.3|23007|22995|23012.3|23000.3|23007|22995|6
1755184330000|2025-08-14 15:12:10|23008|22996|23013.3|23001.3|23013.6|23001.6|23007.3|22995.3|1
1755184340000|2025-08-14 15:12:20|23013.6|23001.6|23012.3|23000.3|23013.6|23001.6|23012.3|23000.3|1
1755184350000|2025-08-14 15:12:30|23011.4|22999.4|23005.8|22993.8|23013.6|23001.6|23005.8|22993.8|0
1755184360000|2025-08-14 15:12:40|23006.1|22994.1|23003.9|22991.9|23006.1|22994.1|23003.6|22991.6|3
1755184370000|2025-08-14 15:12:50|23003.6|22991.6|23001.4|22989.4|23003.6|22991.6|22998.9|22986.9|3
1755184380000|2025-08-14 15:13:00|22999.5|22987.5|22998|22986|23001.4|22989.4|22998|22986|19
1755184390000|2025-08-14 15:13:10|22997.6|22985.6|22996.4|22984.4|22997.6|22985.6|22991.4|22979.4|2
1755184400000|2025-08-14 15:13:20|22996.7|22984.7|22998.9|22986.9|22998.9|22986.9|22995.1|22983.1|3
1755184410000|2025-08-14 15:13:30|22998|22986|22995.1|22983.1|22998|22986|22993.9|22981.9|0
1755184420000|2025-08-14 15:13:40|22992.6|22980.6|22996.7|22984.7|22996.7|22984.7|22991.7|22979.7|3
1755184430000|2025-08-14 15:13:50|22996.4|22984.4|22996.7|22984.7|22998.9|22986.9|22996.4|22984.4|2
1755184440000|2025-08-14 15:14:00|22996.4|22984.4|23006.4|22994.4|23006.4|22994.4|22996.4|22984.4|2
1755184450000|2025-08-14 15:14:10|||||||||1
1755184460000|2025-08-14 15:14:20|23013.3|23001.3|23009.8|22997.8|23013.3|23001.3|23008.6|22996.6|26
1755184470000|2025-08-14 15:14:30|23011.4|22999.4|23012.3|23000.3|23012.3|23000.3|23011.4|22999.4|1
1755184480000|2025-08-14 15:14:40|23011.1|22999.1|23008.6|22996.6|23011.1|22999.1|23003.9|22991.9|3
1755184490000|2025-08-14 15:14:50|23008.3|22996.3|23008.3|22996.3|23008.3|22996.3|23008.3|22996.3|0
1755184500000|2025-08-14 15:15:00|23008.6|22996.6|23008.6|22996.6|23013|23001|23008.6|22996.6|3
1755184510000|2025-08-14 15:15:10|23006.1|22994.1|23010.5|22998.5|23010.5|22998.5|23006.1|22994.1|1
1755184520000|2025-08-14 15:15:20|23011.1|22999.1|23011.1|22999.1|23011.1|22999.1|23011.1|22999.1|0
1755184530000|2025-08-14 15:15:30|23010.8|22998.8|23010.8|22998.8|23010.8|22998.8|23006.1|22994.1|3
1755184540000|2025-08-14 15:15:40|23011.7|22999.7|23018.6|23006.6|23020.8|23008.8|23011.7|22999.7|6
1755184550000|2025-08-14 15:15:50|23018.3|23006.3|23020.8|23008.8|23020.8|23008.8|23018.3|23006.3|0
1755184560000|2025-08-14 15:16:00|23018.9|23006.9|23018.6|23006.6|23018.9|23006.9|23018.6|23006.6|1
1755184580000|2025-08-14 15:16:20|23018.3|23006.3|23023.9|23011.9|23023.9|23011.9|23018.3|23006.3|6
1755184590000|2025-08-14 15:16:30|23021.4|23009.4|23022.7|23010.7|23022.7|23010.7|23017.7|23005.7|17
1755184600000|2025-08-14 15:16:40|23020.8|23008.8|23022.7|23010.7|23023|23011|23020.5|23008.5|5
1755184610000|2025-08-14 15:16:50|23023|23011|23020.2|23008.2|23023|23011|23017|23005|14
1755184620000|2025-08-14 15:17:00|23017|23005|23017.7|23005.7|23019.2|23007.2|23015.5|23003.5|3
1755184630000|2025-08-14 15:17:10|23016.7|23004.7|23024.9|23012.9|23024.9|23012.9|23015.5|23003.5|13
1755184640000|2025-08-14 15:17:20|23023.9|23011.9|23017.4|23005.4|23024.9|23012.9|23017.4|23005.4|2
1755184650000|2025-08-14 15:17:30|23015.2|23003.2|23007.7|22995.7|23015.2|23003.2|23007.7|22995.7|4
1755184660000|2025-08-14 15:17:40|23012.3|23000.3|23012.7|23000.7|23015.2|23003.2|23012.3|23000.3|3
1755184680000|2025-08-14 15:18:00|23013|23001|23013.6|23001.6|23016.1|23004.1|23010.2|22998.2|7
1755184690000|2025-08-14 15:18:10|23013.3|23001.3|23017|23005|23017|23005|23013.3|23001.3|3
1755184700000|2025-08-14 15:18:20|23022.4|23010.4|23021.4|23009.4|23022.4|23010.4|23021.4|23009.4|3
1755184710000|2025-08-14 15:18:30|23021.1|23009.1|23014.9|23002.9|23022.4|23010.4|23014.9|23002.9|12
1755184720000|2025-08-14 15:18:40|23015.2|23003.2|23015.2|23003.2|23015.2|23003.2|23015.2|23003.2|1
1755184730000|2025-08-14 15:18:50|23016.1|23004.1|23020.2|23008.2|23020.2|23008.2|23016.1|23004.1|0
1755184740000|2025-08-14 15:19:00|23022.7|23010.7|23020.2|23008.2|23022.7|23010.7|23020.2|23008.2|1
1755184750000|2025-08-14 15:19:10|23020.5|23008.5|23018.6|23006.6|23020.8|23008.8|23016.7|23004.7|8
1755184760000|2025-08-14 15:19:20|23017.7|23005.7|23020.8|23008.8|23020.8|23008.8|23017|23005|2
1755184770000|2025-08-14 15:19:30|23022.4|23010.4|23022.4|23010.4|23022.4|23010.4|23022.4|23010.4|0
1755184780000|2025-08-14 15:19:40|23022.7|23010.7|23023.6|23011.6|23023.6|23011.6|23022.4|23010.4|0
1755184790000|2025-08-14 15:19:50|23023.9|23011.9|23025.8|23013.8|23025.8|23013.8|23022.7|23010.7|11
1755184800000|2025-08-14 15:20:00|23022.7|23010.7|23024.5|23012.5|23029.5|23017.5|23022.7|23010.7|19
1755184810000|2025-08-14 15:20:10|23023.6|23011.6|23020.8|23008.8|23023.6|23011.6|23020.5|23008.5|3
1755184820000|2025-08-14 15:20:20|23022.7|23010.7|23018.9|23006.9|23022.7|23010.7|23018|23006|3
1755184830000|2025-08-14 15:20:30|23018|23006|23016.4|23004.4|23018|23006|23013.9|23001.9|2
1755184840000|2025-08-14 15:20:40|23015.5|23003.5|23016.4|23004.4|23016.7|23004.7|23014.2|23002.2|0
1755184850000|2025-08-14 15:20:50|||||||||1
1755184860000|2025-08-14 15:21:00|23014.5|23002.5|23013|23001|23014.5|23002.5|23010.5|22998.5|7
1755184870000|2025-08-14 15:21:10|23014.2|23002.2|23011.7|22999.7|23014.5|23002.5|23008.9|22996.9|2
1755184880000|2025-08-14 15:21:20|23008.9|22996.9|22997.7|22985.7|23011.4|22999.4|22997.7|22985.7|7
1755184890000|2025-08-14 15:21:30|22997.4|22985.4|22984.9|22972.9|22997.4|22985.4|22984.9|22972.9|59
1755184900000|2025-08-14 15:21:40|22988.6|22976.6|22992|22980|22992|22980|22988.6|22976.6|11
1755184910000|2025-08-14 15:21:50|22997|22985|23000.8|22988.8|23003.3|22991.3|22997|22985|12
1755184920000|2025-08-14 15:22:00|23002|22990|23008.9|22996.9|23008.9|22996.9|23002|22990|5
1755184930000|2025-08-14 15:22:10|23008|22996|23006.7|22994.7|23008|22996|23006.7|22994.7|1
1755184940000|2025-08-14 15:22:20|23003|22991|23004.2|22992.2|23004.2|22992.2|23003|22991|8
1755184950000|2025-08-14 15:22:30|||||||||1
1755184960000|2025-08-14 15:22:40|23008|22996|23002.7|22990.7|23008|22996|23002.7|22990.7|3
1755184970000|2025-08-14 15:22:50|23001.7|22989.7|23000.2|22988.2|23001.7|22989.7|23000.2|22988.2|0
1755184980000|2025-08-14 15:23:00|23001.7|22989.7|22992.4|22980.4|23001.7|22989.7|22992.4|22980.4|19
1755184990000|2025-08-14 15:23:10|22989.5|22977.5|22984.6|22972.6|22989.5|22977.5|22984.6|22972.6|2
1755185000000|2025-08-14 15:23:20|22985.2|22973.2|22989.2|22977.2|22989.2|22977.2|22985.2|22973.2|2
1755185010000|2025-08-14 15:23:30|22988|22976|22988.3|22976.3|22989.2|22977.2|22988|22976|0
1755185020000|2025-08-14 15:23:40|22988|22976|22985.8|22973.8|22988|22976|22984.6|22972.6|1
1755185030000|2025-08-14 15:23:50|22984.9|22972.9|22985.8|22973.8|22987.4|22975.4|22984.9|22972.9|0
1755185040000|2025-08-14 15:24:00|22989.6|22977.6|22988.3|22976.3|22989.6|22977.6|22987.1|22975.1|3
1755185050000|2025-08-14 15:24:10|22989.2|22977.2|22989.6|22977.6|22989.6|22977.6|22987.4|22975.4|1
1755185060000|2025-08-14 15:24:20|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|1
1755185070000|2025-08-14 15:24:30|22988.6|22976.6|22995.5|22983.5|22995.5|22983.5|22988.6|22976.6|6
1755185080000|2025-08-14 15:24:40|22994.6|22982.6|22988.3|22976.3|22994.6|22982.6|22988.3|22976.3|2
1755185090000|2025-08-14 15:24:50|22989.6|22977.6|22984.6|22972.6|22989.6|22977.6|22982.7|22970.7|3
1755185100000|2025-08-14 15:25:00|22983.3|22971.3|22983.6|22971.6|22984.6|22972.6|22981.7|22969.7|9
1755185110000|2025-08-14 15:25:10|22984.2|22972.2|22984.9|22972.9|22984.9|22972.9|22983.6|22971.6|1
1755185120000|2025-08-14 15:25:20|22985.2|22973.2|22984.9|22972.9|22985.2|22973.2|22984.9|22972.9|3
1755185130000|2025-08-14 15:25:30|22985.2|22973.2|22987.7|22975.7|22990.2|22978.2|22985.2|22973.2|5
1755185140000|2025-08-14 15:25:40|22988.6|22976.6|22988.6|22976.6|22989.6|22977.6|22987.7|22975.7|6
1755185150000|2025-08-14 15:25:50|22977.1|22965.1|22979.6|22967.6|22979.6|22967.6|22977.1|22965.1|4
1755185160000|2025-08-14 15:26:00|22978.6|22966.6|22977.4|22965.4|22978.6|22966.6|22976.1|22964.1|8
1755185170000|2025-08-14 15:26:10|22978.6|22966.6|22977.1|22965.1|22978.6|22966.6|22977.1|22965.1|4
1755185180000|2025-08-14 15:26:20|22976.1|22964.1|22977.7|22965.7|22979.6|22967.6|22973.6|22961.6|10
1755185190000|2025-08-14 15:26:30|22977.4|22965.4|22980.8|22968.8|22980.8|22968.8|22976.1|22964.1|13
1755185210000|2025-08-14 15:26:50|22979.6|22967.6|22977.1|22965.1|22979.6|22967.6|22974.2|22962.2|10
1755185220000|2025-08-14 15:27:00|22975.2|22963.2|22974.6|22962.6|22976.1|22964.1|22973.3|22961.3|26
1755185230000|2025-08-14 15:27:10|22973.6|22961.6|22974.6|22962.6|22974.6|22962.6|22973.3|22961.3|5
1755185240000|2025-08-14 15:27:20|22973.3|22961.3|22973.6|22961.6|22973.6|22961.6|22973.3|22961.3|1
1755185250000|2025-08-14 15:27:30|22974.6|22962.6|22975.8|22963.8|22975.8|22963.8|22974.6|22962.6|7
1755185260000|2025-08-14 15:27:40|22974.9|22962.9|22974.6|22962.6|22974.9|22962.9|22974.6|22962.6|1
1755185270000|2025-08-14 15:27:50|22975.5|22963.5|22980.8|22968.8|22980.8|22968.8|22975.5|22963.5|12
1755185280000|2025-08-14 15:28:00|22981.7|22969.7|22980.5|22968.5|22981.7|22969.7|22980.5|22968.5|4
1755185290000|2025-08-14 15:28:10|22979.6|22967.6|22974.6|22962.6|22979.6|22967.6|22974.6|22962.6|4
1755185300000|2025-08-14 15:28:20|22973.6|22961.6|22973|22961|22973.6|22961.6|22973|22961|3
1755185310000|2025-08-14 15:28:30|22974.3|22962.3|22974.6|22962.6|22976.1|22964.1|22974.3|22962.3|7
1755185320000|2025-08-14 15:28:40|22974.9|22962.9|22979.6|22967.6|22979.6|22967.6|22974.9|22962.9|1
1755185330000|2025-08-14 15:28:50|22978.6|22966.6|22974.6|22962.6|22978.6|22966.6|22974.3|22962.3|2
1755185340000|2025-08-14 15:29:00|22974.9|22962.9|22975.8|22963.8|22975.8|22963.8|22973|22961|5
1755185360000|2025-08-14 15:29:20|22973.9|22961.9|22976.8|22964.8|22976.8|22964.8|22973.9|22961.9|7
1755185370000|2025-08-14 15:29:30|22976.4|22964.4|22978.9|22966.9|22979.3|22967.3|22976.4|22964.4|1
1755185380000|2025-08-14 15:29:40|22977.4|22965.4|22974.9|22962.9|22977.4|22965.4|22973.9|22961.9|2
1755185390000|2025-08-14 15:29:50|22976.4|22964.4|22978|22966|22978|22966|22975.2|22963.2|0
1755185400000|2025-08-14 15:30:00|22979.9|22967.9|22978.9|22966.9|22979.9|22967.9|22978|22966|13
1755185410000|2025-08-14 15:30:10|22978|22966|22978.9|22966.9|22978.9|22966.9|22973.9|22961.9|3
1755185420000|2025-08-14 15:30:20|22976.8|22964.8|22973.9|22961.9|22976.8|22964.8|22973.9|22961.9|4
1755185430000|2025-08-14 15:30:30|22973.6|22961.6|22973.9|22961.9|22973.9|22961.9|22972.7|22960.7|4
1755185440000|2025-08-14 15:30:40|22975.2|22963.2|22975.5|22963.5|22975.5|22963.5|22975.2|22963.2|0
1755185450000|2025-08-14 15:30:50|22975.2|22963.2|22976.4|22964.4|22977.7|22965.7|22975.2|22963.2|2
1755185460000|2025-08-14 15:31:00|22973.9|22961.9|22973.9|22961.9|22973.9|22961.9|22973.6|22961.6|7
1755185470000|2025-08-14 15:31:10|22975.2|22963.2|22975.2|22963.2|22975.5|22963.5|22973.9|22961.9|4
1755185480000|2025-08-14 15:31:20|22975.5|22963.5|22982.7|22970.7|22984.6|22972.6|22975.5|22963.5|9
1755185490000|2025-08-14 15:31:30|22981.8|22969.8|22982.7|22970.7|22983.6|22971.6|22981.8|22969.8|6
1755185500000|2025-08-14 15:31:40|22981.8|22969.8|22981.4|22969.4|22981.8|22969.8|22980.5|22968.5|3
1755185520000|2025-08-14 15:32:00|22983.3|22971.3|22984.6|22972.6|22984.6|22972.6|22983.3|22971.3|8
1755185530000|2025-08-14 15:32:10|22983.3|22971.3|22990.8|22978.8|22994.3|22982.3|22983.3|22971.3|23
1755185540000|2025-08-14 15:32:20|22991.4|22979.4|22995.8|22983.8|22997.1|22985.1|22991.4|22979.4|2
1755185550000|2025-08-14 15:32:30|22994.9|22982.9|22998.3|22986.3|23000.5|22988.5|22994.9|22982.9|4
1755185560000|2025-08-14 15:32:40|23000.8|22988.8|22998.3|22986.3|23003.6|22991.6|22996.4|22984.4|11
1755185570000|2025-08-14 15:32:50|22998|22986|22990.8|22978.8|22998.9|22986.9|22990.8|22978.8|6
1755185580000|2025-08-14 15:33:00|22991.8|22979.8|22982.7|22970.7|22991.8|22979.8|22982.7|22970.7|4
1755185590000|2025-08-14 15:33:10|22980.8|22968.8|22990.2|22978.2|22990.2|22978.2|22980.8|22968.8|11
1755185600000|2025-08-14 15:33:20|22989.3|22977.3|22990.2|22978.2|22990.2|22978.2|22989.3|22977.3|1
1755185610000|2025-08-14 15:33:30|22987.1|22975.1|22986.4|22974.4|22988.3|22976.3|22986.4|22974.4|1
1755185620000|2025-08-14 15:33:40|22986.8|22974.8|22998|22986|22998.6|22986.6|22986.8|22974.8|30
1755185630000|2025-08-14 15:33:50|22995.5|22983.5|22988|22976|22997.7|22985.7|22988|22976|2
1755185640000|2025-08-14 15:34:00|22987.7|22975.7|22985.2|22973.2|22987.7|22975.7|22983.3|22971.3|7
1755185650000|2025-08-14 15:34:10|22986.8|22974.8|22992.4|22980.4|22992.7|22980.7|22986.8|22974.8|2
1755185660000|2025-08-14 15:34:20|22991.8|22979.8|22992.7|22980.7|22992.7|22980.7|22991.8|22979.8|1
1755185670000|2025-08-14 15:34:30|22987.7|22975.7|22988|22976|22988|22976|22987.7|22975.7|1
1755185680000|2025-08-14 15:34:40|22980.8|22968.8|22983|22971|22983|22971|22980.8|22968.8|4
1755185690000|2025-08-14 15:34:50|22986.5|22974.5|22985.5|22973.5|22986.8|22974.8|22985.2|22973.2|2
1755185700000|2025-08-14 15:35:00|22985.8|22973.8|22985.8|22973.8|22986.8|22974.8|22985.8|22973.8|0
1755185710000|2025-08-14 15:35:10|22984.9|22972.9|22986.8|22974.8|22986.8|22974.8|22983.3|22971.3|13
1755185720000|2025-08-14 15:35:20|22985.5|22973.5|22985.8|22973.8|22985.8|22973.8|22985.5|22973.5|0
1755185730000|2025-08-14 15:35:30|22985.2|22973.2|22985.8|22973.8|22985.8|22973.8|22985.2|22973.2|1
1755185740000|2025-08-14 15:35:40|22986.8|22974.8|22988.3|22976.3|22988.3|22976.3|22985.8|22973.8|1
1755185750000|2025-08-14 15:35:50|22990.2|22978.2|22980.2|22968.2|22990.5|22978.5|22980.2|22968.2|7
1755185760000|2025-08-14 15:36:00|22971.8|22959.8|22973.6|22961.6|22978.3|22966.3|22970.2|22958.2|18
1755185770000|2025-08-14 15:36:10|22972.7|22960.7|22968.3|22956.3|22972.7|22960.7|22968.3|22956.3|4
1755185780000|2025-08-14 15:36:20|22968|22956|22973.6|22961.6|22974|22962|22968|22956|3
1755185800000|2025-08-14 15:36:40|22973.3|22961.3|22973.6|22961.6|22973.6|22961.6|22973.3|22961.3|0
1755185810000|2025-08-14 15:36:50|22972.7|22960.7|22968.6|22956.6|22972.7|22960.7|22968.6|22956.6|1
1755185820000|2025-08-14 15:37:00|22969.9|22957.9|22969.9|22957.9|22969.9|22957.9|22969|22957|2
1755185830000|2025-08-14 15:37:10|22967.7|22955.7|22969|22957|22969|22957|22967.4|22955.4|4
1755185840000|2025-08-14 15:37:20|22961.5|22949.5|22961.5|22949.5|22962.4|22950.4|22960.2|22948.2|6
1755185850000|2025-08-14 15:37:30|22962.4|22950.4|22961.8|22949.8|22962.4|22950.4|22960.5|22948.5|3
1755185860000|2025-08-14 15:37:40|22961.1|22949.1|22966.5|22954.5|22966.8|22954.8|22961.1|22949.1|4
1755185880000|2025-08-14 15:38:00|22966.8|22954.8|22969|22957|22974|22962|22966.8|22954.8|13
1755185890000|2025-08-14 15:38:10|22969.3|22957.3|22971.5|22959.5|22971.5|22959.5|22969.3|22957.3|1
1755185900000|2025-08-14 15:38:20|22972.1|22960.1|22961.5|22949.5|22973|22961|22960.5|22948.5|9
1755185910000|2025-08-14 15:38:30|22962.4|22950.4|22962.1|22950.1|22964.3|22952.3|22961.8|22949.8|4
1755185920000|2025-08-14 15:38:40|22963|22951|22964.6|22952.6|22964.6|22952.6|22962.1|22950.1|0
1755185930000|2025-08-14 15:38:50|22962.1|22950.1|22963.3|22951.3|22963.3|22951.3|22962.1|22950.1|0
1755185940000|2025-08-14 15:39:00|22962.1|22950.1|22946.5|22934.5|22962.1|22950.1|22946.5|22934.5|45
1755185950000|2025-08-14 15:39:10|22946.1|22934.1|22932.4|22920.4|22946.1|22934.1|22925.5|22913.5|36
1755185960000|2025-08-14 15:39:20|22932.1|22920.1|22929.6|22917.6|22934.9|22922.9|22929.6|22917.6|5
1755185970000|2025-08-14 15:39:30|22930.5|22918.5|22932.4|22920.4|22934.3|22922.3|22929.6|22917.6|6
1755185980000|2025-08-14 15:39:40|22931.8|22919.8|22934.6|22922.6|22934.6|22922.6|22928|22916|1
1755185990000|2025-08-14 15:39:50|22934.9|22922.9|22934.6|22922.6|22938.6|22926.6|22934.6|22922.6|3
1755186000000|2025-08-14 15:40:00|22936.5|22924.5|22919.3|22907.3|22936.5|22924.5|22919|22907|7
1755186010000|2025-08-14 15:40:10|22919|22907|22911.8|22899.8|22922.7|22910.7|22911.8|22899.8|21
1755186020000|2025-08-14 15:40:20|22910.8|22898.8|22911.8|22899.8|22914.3|22902.3|22910.8|22898.8|11
1755186030000|2025-08-14 15:40:30|22911.5|22899.5|22909|22897|22911.8|22899.8|22904.3|22892.3|19
1755186040000|2025-08-14 15:40:40|22907.1|22895.1|22899|22887|22907.1|22895.1|22894.3|22882.3|18
1755186050000|2025-08-14 15:40:50|22898|22886|22899|22887|22899|22887|22888|22876|28
1755186060000|2025-08-14 15:41:00|22898|22886|22901.5|22889.5|22911.8|22899.8|22898|22886|22
1755186070000|2025-08-14 15:41:10|22898.6|22886.6|22900.2|22888.2|22901.2|22889.2|22893.7|22881.7|20
1755186080000|2025-08-14 15:41:20|22901.2|22889.2|22902.7|22890.7|22902.7|22890.7|22900.2|22888.2|6
1755186090000|2025-08-14 15:41:30|22901.8|22889.8|22908.7|22896.7|22908.7|22896.7|22899|22887|13
1755186100000|2025-08-14 15:41:40|22908.3|22896.3|22904.3|22892.3|22908.3|22896.3|22901.2|22889.2|5
1755186110000|2025-08-14 15:41:50|22906.5|22894.5|22910.2|22898.2|22911.2|22899.2|22903.7|22891.7|4
1755186120000|2025-08-14 15:42:00|22911.2|22899.2|22903.7|22891.7|22911.2|22899.2|22901.5|22889.5|4
1755186130000|2025-08-14 15:42:10|22903.3|22891.3|22901.2|22889.2|22903.3|22891.3|22901.2|22889.2|0
1755186140000|2025-08-14 15:42:20|22900.2|22888.2|22898.7|22886.7|22903.7|22891.7|22891.2|22879.2|13
1755186150000|2025-08-14 15:42:30|22896.8|22884.8|22894|22882|22896.8|22884.8|22894|22882|1
1755186160000|2025-08-14 15:42:40|22893.7|22881.7|22889|22877|22893.7|22881.7|22888.7|22876.7|5
1755186170000|2025-08-14 15:42:50|22888.7|22876.7|22891.2|22879.2|22891.5|22879.5|22888.7|22876.7|2
1755186180000|2025-08-14 15:43:00|22889|22877|22891.5|22879.5|22893.3|22881.3|22888.7|22876.7|6
1755186190000|2025-08-14 15:43:10|22892.4|22880.4|22883.7|22871.7|22893.3|22881.3|22883.3|22871.3|8
1755186200000|2025-08-14 15:43:20|22884|22872|22891.5|22879.5|22891.5|22879.5|22884|22872|8
1755186210000|2025-08-14 15:43:30|22890.8|22878.8|22888.7|22876.7|22893.3|22881.3|22888.7|22876.7|4
1755186220000|2025-08-14 15:43:40|22890.2|22878.2|22905.8|22893.8|22905.8|22893.8|22889.9|22877.9|23
1755186230000|2025-08-14 15:43:50|22909|22897|22903.3|22891.3|22909|22897|22903.3|22891.3|8
1755186240000|2025-08-14 15:44:00|22904.3|22892.3|22900.8|22888.8|22904.6|22892.6|22900.5|22888.5|1
1755186250000|2025-08-14 15:44:10|22901.8|22889.8|22897.4|22885.4|22904|22892|22895.5|22883.5|8
1755186260000|2025-08-14 15:44:20|22898.3|22886.3|22890.8|22878.8|22898.3|22886.3|22890.8|22878.8|3
1755186270000|2025-08-14 15:44:30|22885.8|22873.8|22891.5|22879.5|22892.7|22880.7|22884.6|22872.6|7
1755186280000|2025-08-14 15:44:40|22890.5|22878.5|22893|22881|22893|22881|22888.3|22876.3|2
1755186290000|2025-08-14 15:44:50|22892.1|22880.1|22892.1|22880.1|22893|22881|22889.9|22877.9|1
1755186300000|2025-08-14 15:45:00|22891.8|22879.8|22890.5|22878.5|22900.2|22888.2|22890.5|22878.5|6
1755186310000|2025-08-14 15:45:10|22892.4|22880.4|22882.7|22870.7|22892.7|22880.7|22881.5|22869.5|11
1755186320000|2025-08-14 15:45:20|22883.7|22871.7|22889|22877|22889|22877|22883.7|22871.7|6
1755186330000|2025-08-14 15:45:30|22890.2|22878.2|22890.2|22878.2|22890.8|22878.8|22887.7|22875.7|13
1755186340000|2025-08-14 15:45:40|22888.3|22876.3|22889.3|22877.3|22889.9|22877.9|22887.7|22875.7|12
1755186350000|2025-08-14 15:45:50|22888.3|22876.3|22890.2|22878.2|22890.2|22878.2|22886.8|22874.8|19
1755186360000|2025-08-14 15:46:00|22888.3|22876.3|22889|22877|22890.2|22878.2|22888.3|22876.3|3
1755186370000|2025-08-14 15:46:10|22888|22876|22889|22877|22889|22877|22886.5|22874.5|5
1755186380000|2025-08-14 15:46:20|22887.7|22875.7|22889.6|22877.6|22889.6|22877.6|22886.2|22874.2|17
1755186390000|2025-08-14 15:46:30|22890.9|22878.9|22889.6|22877.6|22890.9|22878.9|22889.6|22877.6|26
1755186400000|2025-08-14 15:46:40|22889|22877|22887.1|22875.1|22889|22877|22887.1|22875.1|3
1755186410000|2025-08-14 15:46:50|22888|22876|22889.6|22877.6|22889.6|22877.6|22888|22876|0
1755186420000|2025-08-14 15:47:00|22889.9|22877.9|22889.3|22877.3|22890.9|22878.9|22888.4|22876.4|54
1755186430000|2025-08-14 15:47:10|22891.5|22879.5|22889.6|22877.6|22896.5|22884.5|22889.6|22877.6|21
1755186440000|2025-08-14 15:47:20|22889|22877|22889|22877|22889.6|22877.6|22888|22876|15
1755186450000|2025-08-14 15:47:30|22890.5|22878.5|22892.1|22880.1|22892.1|22880.1|22890.5|22878.5|3
1755186460000|2025-08-14 15:47:40|22896.5|22884.5|22903.4|22891.4|22904.6|22892.6|22894.6|22882.6|7
1755186470000|2025-08-14 15:47:50|22904.3|22892.3|22908.4|22896.4|22908.4|22896.4|22904.3|22892.3|0
1755186480000|2025-08-14 15:48:00|22907.4|22895.4|22908.4|22896.4|22914.3|22902.3|22907.1|22895.1|13
1755186490000|2025-08-14 15:48:10|22909.6|22897.6|22911.5|22899.5|22912.1|22900.1|22909.6|22897.6|2
1755186500000|2025-08-14 15:48:20|22910.5|22898.5|22914.3|22902.3|22914.3|22902.3|22910.5|22898.5|7
1755186510000|2025-08-14 15:48:30|22915.2|22903.2|22914.3|22902.3|22915.2|22903.2|22914.3|22902.3|24
1755186520000|2025-08-14 15:48:40|22906.8|22894.8|22909.3|22897.3|22910.5|22898.5|22905.5|22893.5|32
1755186530000|2025-08-14 15:48:50|22909|22897|22919.9|22907.9|22922.1|22910.1|22909|22897|28
1755186540000|2025-08-14 15:49:00|22919.6|22907.6|22919|22907|22920.2|22908.2|22911.2|22899.2|18
1755186550000|2025-08-14 15:49:10|22920.2|22908.2|22914.9|22902.9|22920.2|22908.2|22914.9|22902.9|12
1755186560000|2025-08-14 15:49:20|22914.6|22902.6|22915.9|22903.9|22915.9|22903.9|22913.4|22901.4|1
1755186570000|2025-08-14 15:49:30|22914.9|22902.9|22908.4|22896.4|22914.9|22902.9|22908.4|22896.4|6
1755186580000|2025-08-14 15:49:40|22909.6|22897.6|22917.1|22905.1|22917.1|22905.1|22909.6|22897.6|5
1755186590000|2025-08-14 15:49:50|22917.4|22905.4|22927.1|22915.1|22928.7|22916.7|22917.1|22905.1|13
1755186600000|2025-08-14 15:50:00|22925.2|22913.2|22926.2|22914.2|22927.4|22915.4|22922.4|22910.4|3
1755186610000|2025-08-14 15:50:10|22924.9|22912.9|22927.4|22915.4|22927.4|22915.4|22924.9|22912.9|3
1755186620000|2025-08-14 15:50:20|22929.6|22917.6|22929.9|22917.9|22929.9|22917.9|22927.7|22915.7|4
1755186630000|2025-08-14 15:50:30|||||||||2
1755186640000|2025-08-14 15:50:40|22928.7|22916.7|22932.4|22920.4|22932.4|22920.4|22924.9|22912.9|6
1755186650000|2025-08-14 15:50:50|22933.4|22921.4|22929.6|22917.6|22938.4|22926.4|22929.6|22917.6|25
1755186660000|2025-08-14 15:51:00|22927.4|22915.4|22922.7|22910.7|22929.6|22917.6|22922.7|22910.7|2
1755186670000|2025-08-14 15:51:10|22922.4|22910.4|22927.1|22915.1|22928.1|22916.1|22920.2|22908.2|4
1755186680000|2025-08-14 15:51:20|22927.4|22915.4|22932.1|22920.1|22932.1|22920.1|22927.4|22915.4|15
1755186690000|2025-08-14 15:51:30|22931.2|22919.2|22930.2|22918.2|22932.1|22920.1|22924.9|22912.9|18
1755186700000|2025-08-14 15:51:40|22929.9|22917.9|22924.9|22912.9|22929.9|22917.9|22924.9|22912.9|0
1755186710000|2025-08-14 15:51:50|22924.6|22912.6|22924.6|22912.6|22924.6|22912.6|22924.6|22912.6|0
1755186720000|2025-08-14 15:52:00|22920.2|22908.2|22919.6|22907.6|22922.1|22910.1|22919.6|22907.6|4
1755186730000|2025-08-14 15:52:10|22920.6|22908.6|22929.9|22917.9|22929.9|22917.9|22920.6|22908.6|6
1755186740000|2025-08-14 15:52:20|22929.6|22917.6|22929.6|22917.6|22929.6|22917.6|22927.7|22915.7|1
1755186750000|2025-08-14 15:52:30|22928.7|22916.7|22924.9|22912.9|22928.7|22916.7|22924.6|22912.6|1
1755186760000|2025-08-14 15:52:40|22924.6|22912.6|22927.1|22915.1|22929.3|22917.3|22924.6|22912.6|18
1755186770000|2025-08-14 15:52:50|22928.1|22916.1|22927.1|22915.1|22928.1|22916.1|22927.1|22915.1|1
1755186780000|2025-08-14 15:53:00|22928.1|22916.1|22924.3|22912.3|22928.1|22916.1|22924.3|22912.3|1
1755186790000|2025-08-14 15:53:10|22929|22917|22934.3|22922.3|22936.5|22924.5|22929|22917|2
1755186800000|2025-08-14 15:53:20|22932.4|22920.4|22939|22927|22939|22927|22932.4|22920.4|3
1755186810000|2025-08-14 15:53:30|||||||||1
1755186820000|2025-08-14 15:53:40|22941.5|22929.5|22941.5|22929.5|22941.5|22929.5|22940.6|22928.6|2
1755186830000|2025-08-14 15:53:50|22941.2|22929.2|22929.6|22917.6|22941.2|22929.2|22929.6|22917.6|1
1755186840000|2025-08-14 15:54:00|22934|22922|22932.1|22920.1|22935.6|22923.6|22932.1|22920.1|4
1755186850000|2025-08-14 15:54:10|22931.8|22919.8|22932.1|22920.1|22934.3|22922.3|22930.6|22918.6|2
1755186860000|2025-08-14 15:54:20|22933.1|22921.1|22934.3|22922.3|22934.3|22922.3|22933.1|22921.1|1
1755186870000|2025-08-14 15:54:30|22934|22922|22932.1|22920.1|22934|22922|22932.1|22920.1|1
1755186880000|2025-08-14 15:54:40|22931.8|22919.8|22931.8|22919.8|22931.8|22919.8|22931.8|22919.8|0
1755186890000|2025-08-14 15:54:50|22931.5|22919.5|22930.6|22918.6|22931.8|22919.8|22927.1|22915.1|0
1755186900000|2025-08-14 15:55:00|22930.2|22918.2|22929|22917|22930.2|22918.2|22929|22917|2
1755186910000|2025-08-14 15:55:10|22928.1|22916.1|22929|22917|22929|22917|22928.1|22916.1|1
1755186920000|2025-08-14 15:55:20|22926.5|22914.5|22934|22922|22934|22922|22926.5|22914.5|8
1755186930000|2025-08-14 15:55:30|22932.1|22920.1|22932.1|22920.1|22932.1|22920.1|22932.1|22920.1|1
1755186940000|2025-08-14 15:55:40|22934|22922|22934.3|22922.3|22934.3|22922.3|22934|22922|2
1755186950000|2025-08-14 15:55:50|22932.4|22920.4|22926.5|22914.5|22932.4|22920.4|22926.5|22914.5|5
1755186960000|2025-08-14 15:56:00|22925.6|22913.6|22926.5|22914.5|22926.5|22914.5|22925.6|22913.6|1
1755186970000|2025-08-14 15:56:10|22929|22917|22926.5|22914.5|22929|22917|22926.5|22914.5|3
1755186980000|2025-08-14 15:56:20|22927.7|22915.7|22929|22917|22929|22917|22927.7|22915.7|2
1755186990000|2025-08-14 15:56:30|22930.2|22918.2|22930.9|22918.9|22931.2|22919.2|22930.2|22918.2|7
1755187000000|2025-08-14 15:56:40|22931.5|22919.5|22931.5|22919.5|22931.5|22919.5|22931.5|22919.5|7
1755187020000|2025-08-14 15:57:00|22930.2|22918.2|22931.5|22919.5|22931.5|22919.5|22930.2|22918.2|1
1755187030000|2025-08-14 15:57:10|22936.5|22924.5|22931.5|22919.5|22936.5|22924.5|22931.5|22919.5|10
1755187040000|2025-08-14 15:57:20|22934|22922|22936.5|22924.5|22936.5|22924.5|22931.5|22919.5|6
1755187050000|2025-08-14 15:57:30|22934.6|22922.6|22928.7|22916.7|22934.6|22922.6|22928.7|22916.7|24
1755187060000|2025-08-14 15:57:40|22930.9|22918.9|22933.4|22921.4|22933.4|22921.4|22930.9|22918.9|1
1755187070000|2025-08-14 15:57:50|22933.7|22921.7|22935.9|22923.9|22935.9|22923.9|22933.7|22921.7|1
1755187080000|2025-08-14 15:58:00|22933.4|22921.4|22935.9|22923.9|22936.2|22924.2|22933.4|22921.4|4
1755187090000|2025-08-14 15:58:10|22934.9|22922.9|22935.9|22923.9|22935.9|22923.9|22934.9|22922.9|0
1755187100000|2025-08-14 15:58:20|22934.9|22922.9|22938.4|22926.4|22939.6|22927.6|22934.6|22922.6|8
1755187110000|2025-08-14 15:58:30|22938.7|22926.7|22940.9|22928.9|22940.9|22928.9|22938.4|22926.4|3
1755187120000|2025-08-14 15:58:40|22940.3|22928.3|22938.4|22926.4|22940.3|22928.3|22937.8|22925.8|4
1755187130000|2025-08-14 15:58:50|22940.3|22928.3|22938.4|22926.4|22940.3|22928.3|22937.8|22925.8|8
1755187140000|2025-08-14 15:59:00|22940.3|22928.3|22947.8|22935.8|22947.8|22935.8|22940.3|22928.3|12
1755187150000|2025-08-14 15:59:10|22948.7|22936.7|22947.8|22935.8|22948.7|22936.7|22947.8|22935.8|1
1755187160000|2025-08-14 15:59:20|22948.7|22936.7|22945.6|22933.6|22948.7|22936.7|22945.3|22933.3|10
1755187170000|2025-08-14 15:59:30|22947.8|22935.8|22945.3|22933.3|22947.8|22935.8|22944.3|22932.3|4
1755187180000|2025-08-14 15:59:40|22944.3|22932.3|22945.3|22933.3|22945.3|22933.3|22944|22932|3
1755187190000|2025-08-14 15:59:50|22944.3|22932.3|22941.8|22929.8|22944.3|22932.3|22940.3|22928.3|2
1755187200000|2025-08-14 16:00:00|22942.8|22930.8|22941.5|22929.5|22944|22932|22940.3|22928.3|11
1755187210000|2025-08-14 16:00:10|22939|22927|22931.5|22919.5|22939|22927|22931.5|22919.5|6
1755187220000|2025-08-14 16:00:20|22933.4|22921.4|22933.1|22921.1|22935.3|22923.3|22933.1|22921.1|10
1755187230000|2025-08-14 16:00:30|22933.4|22921.4|22932.8|22920.8|22933.4|22921.4|22931.5|22919.5|34
1755187240000|2025-08-14 16:00:40|22931.8|22919.8|22912.8|22900.8|22931.8|22919.8|22908.4|22896.4|5
1755187250000|2025-08-14 16:00:50|22913.7|22901.7|22915.3|22903.3|22916.2|22904.2|22913.7|22901.7|9
1755187260000|2025-08-14 16:01:00|22915.6|22903.6|22917.8|22905.8|22917.8|22905.8|22915.6|22903.6|4
1755187270000|2025-08-14 16:01:10|22916.8|22904.8|22910.3|22898.3|22917.8|22905.8|22910.3|22898.3|2
1755187280000|2025-08-14 16:01:20|22909.3|22897.3|22876.5|22864.5|22909.3|22897.3|22876.5|22864.5|12
1755187290000|2025-08-14 16:01:30|22874.3|22862.3|22861.8|22849.8|22876.8|22864.8|22860.6|22848.6|39
1755187300000|2025-08-14 16:01:40|22867.8|22855.8|22868.1|22856.1|22873.1|22861.1|22862.1|22850.1|37
1755187310000|2025-08-14 16:01:50|22869.6|22857.6|22875.9|22863.9|22880.3|22868.3|22868.7|22856.7|7
1755187320000|2025-08-14 16:02:00|22876.8|22864.8|22883.1|22871.1|22883.1|22871.1|22870.9|22858.9|18
1755187330000|2025-08-14 16:02:10|22881.5|22869.5|22883.1|22871.1|22883.4|22871.4|22878.1|22866.1|3
1755187340000|2025-08-14 16:02:20|22883.4|22871.4|22882.5|22870.5|22887.8|22875.8|22882.5|22870.5|6
1755187350000|2025-08-14 16:02:30|22882.8|22870.8|22878.1|22866.1|22882.8|22870.8|22876.8|22864.8|9
1755187360000|2025-08-14 16:02:40|22874.3|22862.3|22873.1|22861.1|22875.3|22863.3|22873.1|22861.1|5
1755187370000|2025-08-14 16:02:50|22874.3|22862.3|22872.8|22860.8|22874.3|22862.3|22872.8|22860.8|1
1755187380000|2025-08-14 16:03:00|22876.8|22864.8|22882.8|22870.8|22885.6|22873.6|22876.8|22864.8|5
1755187390000|2025-08-14 16:03:10|22882.1|22870.1|22882.8|22870.8|22882.8|22870.8|22879.3|22867.3|1
1755187400000|2025-08-14 16:03:20|22878.4|22866.4|22880.3|22868.3|22880.6|22868.6|22878.4|22866.4|4
1755187410000|2025-08-14 16:03:30|22881.8|22869.8|22880.9|22868.9|22883.4|22871.4|22880.9|22868.9|3
1755187420000|2025-08-14 16:03:40|22881.5|22869.5|22890.9|22878.9|22893.1|22881.1|22881.5|22869.5|1
1755187430000|2025-08-14 16:03:50|22889.6|22877.6|22890.6|22878.6|22891.8|22879.8|22888.4|22876.4|4
1755187440000|2025-08-14 16:04:00|22891.8|22879.8|22888.4|22876.4|22891.8|22879.8|22888.4|22876.4|3
1755187450000|2025-08-14 16:04:10|22887.8|22875.8|22888.1|22876.1|22893.1|22881.1|22885.9|22873.9|6
1755187460000|2025-08-14 16:04:20|22885.9|22873.9|22880.9|22868.9|22885.9|22873.9|22880.6|22868.6|42
1755187470000|2025-08-14 16:04:30|22879.6|22867.6|22880.3|22868.3|22880.3|22868.3|22878.4|22866.4|1
1755187480000|2025-08-14 16:04:40|22877.5|22865.5|22875.9|22863.9|22877.5|22865.5|22875.9|22863.9|4
1755187490000|2025-08-14 16:04:50|22873.1|22861.1|22880.9|22868.9|22883.1|22871.1|22872.8|22860.8|14
1755187500000|2025-08-14 16:05:00|22887.8|22875.8|22885.3|22873.3|22890|22878|22881.5|22869.5|12
1755187510000|2025-08-14 16:05:10|22884.3|22872.3|22883.1|22871.1|22885.3|22873.3|22883.1|22871.1|1
1755187520000|2025-08-14 16:05:20|22885|22873|22883.1|22871.1|22892.8|22880.8|22883.1|22871.1|3
1755187530000|2025-08-14 16:05:30|22882.8|22870.8|22880.3|22868.3|22882.8|22870.8|22879.3|22867.3|2
1755187540000|2025-08-14 16:05:40|22876.8|22864.8|22874.3|22862.3|22876.8|22864.8|22873.4|22861.4|4
1755187550000|2025-08-14 16:05:50|22873.4|22861.4|22865.9|22853.9|22874.3|22862.3|22862.5|22850.5|13
1755187560000|2025-08-14 16:06:00|22865.6|22853.6|22874.3|22862.3|22874.3|22862.3|22855.3|22843.3|16
1755187570000|2025-08-14 16:06:10|22875.3|22863.3|22873.1|22861.1|22875.6|22863.6|22873.1|22861.1|2
1755187580000|2025-08-14 16:06:20|22874|22862|22857.8|22845.8|22875.6|22863.6|22853.1|22841.1|17
1755187590000|2025-08-14 16:06:30|22855.6|22843.6|22856.5|22844.5|22856.8|22844.8|22855.6|22843.6|2
1755187600000|2025-08-14 16:06:40|22857.1|22845.1|22855.9|22843.9|22858.4|22846.4|22855.6|22843.6|3
1755187610000|2025-08-14 16:06:50|22855.6|22843.6|22868.1|22856.1|22868.1|22856.1|22855.6|22843.6|6
1755187620000|2025-08-14 16:07:00|22867.8|22855.8|22875.9|22863.9|22882.5|22870.5|22867.8|22855.8|12
1755187630000|2025-08-14 16:07:10|22875.3|22863.3|22880|22868|22880|22868|22873.1|22861.1|2
1755187640000|2025-08-14 16:07:20|22882.8|22870.8|22882.5|22870.5|22882.8|22870.8|22882.5|22870.5|19
1755187650000|2025-08-14 16:07:30|22882.8|22870.8|22872.1|22860.1|22882.8|22870.8|22872.1|22860.1|21
1755187660000|2025-08-14 16:07:40|22872.5|22860.5|22874.6|22862.6|22874.6|22862.6|22872.1|22860.1|5
1755187670000|2025-08-14 16:07:50|22875|22863|22872.1|22860.1|22875.9|22863.9|22872.1|22860.1|10
1755187680000|2025-08-14 16:08:00|22869.6|22857.6|22865.3|22853.3|22872.1|22860.1|22865.3|22853.3|9
1755187690000|2025-08-14 16:08:10|22865|22853|22869.6|22857.6|22869.6|22857.6|22865|22853|1
1755187700000|2025-08-14 16:08:20|22870.3|22858.3|22864|22852|22870.3|22858.3|22860.6|22848.6|35
1755187710000|2025-08-14 16:08:30|22863.1|22851.1|22865.6|22853.6|22865.6|22853.6|22861.5|22849.5|3
1755187720000|2025-08-14 16:08:40|22867.5|22855.5|22867.5|22855.5|22870|22858|22867.5|22855.5|112
1755187730000|2025-08-14 16:08:50|22867.8|22855.8|22865|22853|22869.6|22857.6|22865|22853|4
1755187740000|2025-08-14 16:09:00|22862.8|22850.8|22852.1|22840.1|22862.8|22850.8|22852.1|22840.1|54
1755187750000|2025-08-14 16:09:10|22850.3|22838.3|22849.7|22837.7|22850.3|22838.3|22848.7|22836.7|4
1755187760000|2025-08-14 16:09:20|22847.8|22835.8|22847.5|22835.5|22848.4|22836.4|22847.5|22835.5|29
1755187770000|2025-08-14 16:09:30|22847.2|22835.2|22845.3|22833.3|22852.8|22840.8|22844|22832|66
1755187780000|2025-08-14 16:09:40|22846.5|22834.5|22844|22832|22846.5|22834.5|22836.8|22824.8|11
1755187790000|2025-08-14 16:09:50|22843.1|22831.1|22823.1|22811.1|22843.4|22831.4|22823.1|22811.1|39
1755187800000|2025-08-14 16:10:00|22822.8|22810.8|22816.2|22804.2|22825.3|22813.3|22809|22797|46
1755187810000|2025-08-14 16:10:10|22815.3|22803.3|22804.7|22792.7|22815.3|22803.3|22793.7|22781.7|34
1755187820000|2025-08-14 16:10:20|22797.2|22785.2|22797.5|22785.5|22804.7|22792.7|22795.6|22783.6|21
1755187830000|2025-08-14 16:10:30|22799.7|22787.7|22800.9|22788.9|22803.7|22791.7|22798.7|22786.7|11
1755187840000|2025-08-14 16:10:40|22801.2|22789.2|22782.5|22770.5|22802.5|22790.5|22781.8|22769.8|30
1755187850000|2025-08-14 16:10:50|22781.8|22769.8|22794.7|22782.7|22797.5|22785.5|22781.8|22769.8|50
1755187860000|2025-08-14 16:11:00|22795.6|22783.6|22779.7|22767.7|22799.7|22787.7|22778.7|22766.7|24
1755187870000|2025-08-14 16:11:10|22778.4|22766.4|22797.2|22785.2|22797.5|22785.5|22778.4|22766.4|19
1755187880000|2025-08-14 16:11:20|22795.3|22783.3|22784.3|22772.3|22795.9|22783.9|22781.5|22769.5|24
1755187890000|2025-08-14 16:11:30|22788.4|22776.4|22754|22742|22789.3|22777.3|22754|22742|20
1755187900000|2025-08-14 16:11:40|22751.2|22739.2|22756.5|22744.5|22757.2|22745.2|22749.3|22737.3|22
1755187910000|2025-08-14 16:11:50|22756.8|22744.8|22765.6|22753.6|22771.8|22759.8|22756.8|22744.8|25
1755187920000|2025-08-14 16:12:00|22766.5|22754.5|22763.4|22751.4|22767.8|22755.8|22760.9|22748.9|18
1755187930000|2025-08-14 16:12:10|22762.2|22750.2|22759.3|22747.3|22762.2|22750.2|22754.3|22742.3|10
1755187940000|2025-08-14 16:12:20|22761.8|22749.8|22767.2|22755.2|22767.5|22755.5|22761.8|22749.8|6
1755187950000|2025-08-14 16:12:30|22767.5|22755.5|22776.8|22764.8|22779|22767|22767.5|22755.5|11
1755187960000|2025-08-14 16:12:40|22778.4|22766.4|22777.8|22765.8|22783.4|22771.4|22774.3|22762.3|14
1755187970000|2025-08-14 16:12:50|22776.8|22764.8|22771.8|22759.8|22780.6|22768.6|22771.8|22759.8|7
1755187980000|2025-08-14 16:13:00|22769.7|22757.7|22773.4|22761.4|22774.7|22762.7|22757.2|22745.2|27
1755187990000|2025-08-14 16:13:10|22770.9|22758.9|22749.7|22737.7|22770.9|22758.9|22749.7|22737.7|15
1755188000000|2025-08-14 16:13:20|22750.6|22738.6|22762.2|22750.2|22762.2|22750.2|22750.6|22738.6|13
1755188010000|2025-08-14 16:13:30|22763.1|22751.1|22767.2|22755.2|22769.3|22757.3|22763.1|22751.1|10
1755188020000|2025-08-14 16:13:40|22766.2|22754.2|22754.3|22742.3|22766.2|22754.2|22752.5|22740.5|13
1755188030000|2025-08-14 16:13:50|22755.6|22743.6|22757.8|22745.8|22760.6|22748.6|22754.7|22742.7|7
1755188040000|2025-08-14 16:14:00|22756.8|22744.8|22763.1|22751.1|22767.8|22755.8|22756.8|22744.8|10
1755188050000|2025-08-14 16:14:10|22762.8|22750.8|22760.3|22748.3|22762.8|22750.8|22755.6|22743.6|6
1755188060000|2025-08-14 16:14:20|22760.9|22748.9|22765.6|22753.6|22767.8|22755.8|22760.3|22748.3|11
1755188070000|2025-08-14 16:14:30|22765.9|22753.9|22760.6|22748.6|22765.9|22753.9|22760.6|22748.6|5
1755188080000|2025-08-14 16:14:40|22763.1|22751.1|22763.4|22751.4|22763.4|22751.4|22760.6|22748.6|3
1755188090000|2025-08-14 16:14:50|22765.3|22753.3|22765.6|22753.6|22770.6|22758.6|22762.8|22750.8|8
1755188100000|2025-08-14 16:15:00|22764.3|22752.3|22739.7|22727.7|22764.3|22752.3|22738.7|22726.7|23
1755188110000|2025-08-14 16:15:10|22738.4|22726.4|22733.4|22721.4|22741.8|22729.8|22724|22712|58
1755188120000|2025-08-14 16:15:20|22731.5|22719.5|22729.7|22717.7|22740|22728|22729.7|22717.7|44
1755188130000|2025-08-14 16:15:30|22731.8|22719.8|22725.6|22713.6|22731.8|22719.8|22718.7|22706.7|23
1755188140000|2025-08-14 16:15:40|22726.5|22714.5|22724.7|22712.7|22731.5|22719.5|22719.7|22707.7|41
1755188150000|2025-08-14 16:15:50|22720.9|22708.9|22720.9|22708.9|22723.4|22711.4|22717.2|22705.2|23
1755188160000|2025-08-14 16:16:00|22721.8|22709.8|22720|22708|22721.8|22709.8|22717.2|22705.2|40
1755188170000|2025-08-14 16:16:10|22720.9|22708.9|22733.7|22721.7|22733.7|22721.7|22720.9|22708.9|19
1755188180000|2025-08-14 16:16:20|22734|22722|22730|22718|22734.3|22722.3|22730|22718|7
1755188190000|2025-08-14 16:16:30|22729|22717|22726.2|22714.2|22729|22717|22724.7|22712.7|6
1755188200000|2025-08-14 16:16:40|22726.5|22714.5|22719.3|22707.3|22727.8|22715.8|22718.1|22706.1|7
1755188210000|2025-08-14 16:16:50|22720.3|22708.3|22719|22707|22724|22712|22719|22707|23
1755188220000|2025-08-14 16:17:00|22718.7|22706.7|22708.4|22696.4|22718.7|22706.7|22706.5|22694.5|31
1755188230000|2025-08-14 16:17:10|22709.3|22697.3|22708.7|22696.7|22709.7|22697.7|22702.2|22690.2|6
1755188240000|2025-08-14 16:17:20|22705|22693|22700.3|22688.3|22705|22693|22698.7|22686.7|15
1755188250000|2025-08-14 16:17:30|22701.2|22689.2|22704|22692|22704|22692|22701.2|22689.2|2
1755188260000|2025-08-14 16:17:40|22705|22693|22704|22692|22707.5|22695.5|22701.5|22689.5|27
1755188270000|2025-08-14 16:17:50|22704.3|22692.3|22705.3|22693.3|22707.5|22695.5|22704.3|22692.3|10
1755188280000|2025-08-14 16:18:00|22704.3|22692.3|22715.9|22703.9|22720.9|22708.9|22704|22692|10
1755188290000|2025-08-14 16:18:10|22716.8|22704.8|22723.7|22711.7|22725.9|22713.9|22716.8|22704.8|8
1755188300000|2025-08-14 16:18:20|22724.7|22712.7|22728.1|22716.1|22736.5|22724.5|22724.7|22712.7|13
1755188310000|2025-08-14 16:18:30|22729|22717|22721.2|22709.2|22731.2|22719.2|22716.5|22704.5|14
1755188320000|2025-08-14 16:18:40|22723.4|22711.4|22728.4|22716.4|22728.4|22716.4|22722.5|22710.5|24
1755188330000|2025-08-14 16:18:50|22723.4|22711.4|22726.2|22714.2|22728.1|22716.1|22721.5|22709.5|6
1755188340000|2025-08-14 16:19:00|22725.3|22713.3|22715|22703|22725.3|22713.3|22715|22703|21
1755188350000|2025-08-14 16:19:10|22716.2|22704.2|22716.2|22704.2|22716.2|22704.2|22715|22703|6
1755188360000|2025-08-14 16:19:20|22714.7|22702.7|22684|22672|22714.7|22702.7|22676.2|22664.2|41
1755188370000|2025-08-14 16:19:30|22688.4|22676.4|22677.2|22665.2|22688.4|22676.4|22670.9|22658.9|31
1755188380000|2025-08-14 16:19:40|22678.1|22666.1|22685.6|22673.6|22695.9|22683.9|22678.1|22666.1|23
1755188390000|2025-08-14 16:19:50|22685.9|22673.9|22698.4|22686.4|22698.4|22686.4|22685.9|22673.9|11
1755188400000|2025-08-14 16:20:00|22700.6|22688.6|22699|22687|22706.9|22694.9|22694.4|22682.4|39
1755188410000|2025-08-14 16:20:10|22700|22688|22694.7|22682.7|22706.5|22694.5|22694.7|22682.7|32
1755188420000|2025-08-14 16:20:20|22695.6|22683.6|22698.4|22686.4|22698.4|22686.4|22686.5|22674.5|23
1755188430000|2025-08-14 16:20:30|22697.5|22685.5|22695.3|22683.3|22700.9|22688.9|22695|22683|11
1755188440000|2025-08-14 16:20:40|22692.5|22680.5|22700.3|22688.3|22701.2|22689.2|22691.5|22679.5|11
1755188450000|2025-08-14 16:20:50|22701.2|22689.2|22687.8|22675.8|22701.2|22689.2|22687.8|22675.8|14
1755188460000|2025-08-14 16:21:00|22687.5|22675.5|22686.5|22674.5|22687.5|22675.5|22681.5|22669.5|6
1755188470000|2025-08-14 16:21:10|22694|22682|22688.1|22676.1|22694|22682|22685.6|22673.6|22
1755188480000|2025-08-14 16:21:20|22689.7|22677.7|22693.7|22681.7|22695|22683|22689.7|22677.7|7
1755188490000|2025-08-14 16:21:30|22694.7|22682.7|22685|22673|22695.9|22683.9|22682.5|22670.5|29
1755188500000|2025-08-14 16:21:40|22687.2|22675.2|22687.2|22675.2|22687.2|22675.2|22678.1|22666.1|12
1755188510000|2025-08-14 16:21:50|22686.2|22674.2|22680.9|22668.9|22686.2|22674.2|22672.8|22660.8|43
1755188520000|2025-08-14 16:22:00|22682.5|22670.5|22676.2|22664.2|22684|22670.5|22676.2|22664|14
1755188530000|2025-08-14 16:22:10|22677.2|22665.2|22696.5|22684.5|22700.9|22688.9|22677.2|22665.2|38
1755188540000|2025-08-14 16:22:20|22696.2|22684.2|22700|22688|22707.2|22695.2|22695.9|22683.9|23
1755188550000|2025-08-14 16:22:30|22700.3|22688.3|22702.2|22690.2|22702.5|22690.5|22700.3|22688.3|8
1755188560000|2025-08-14 16:22:40|22700.3|22688.3|22700|22688|22705|22693|22699.7|22687.7|21
1755188570000|2025-08-14 16:22:50|22697.5|22685.5|22700|22688|22700|22688|22697.5|22685.5|5
1755188580000|2025-08-14 16:23:00|22698.7|22686.7|22699.7|22687.7|22700.3|22688.3|22697.2|22685.2|9
1755188590000|2025-08-14 16:23:10|22700|22688|22694.7|22682.7|22700|22688|22690|22678|14
1755188600000|2025-08-14 16:23:20|22689.7|22677.7|22684|22672|22689.7|22677.7|22681.2|22669.2|12
1755188610000|2025-08-14 16:23:30|22685|22673|22679.7|22667.7|22685|22673|22678.7|22666.7|14
1755188620000|2025-08-14 16:23:40|22680|22668|22680.6|22668.6|22681.5|22669.5|22678.1|22666.1|8
1755188630000|2025-08-14 16:23:50|22679.4|22667.4|22662.8|22650.8|22679.4|22667.4|22662.8|22650.8|5
1755188640000|2025-08-14 16:24:00|22660.3|22648.3|22660.3|22648.3|22664|22652|22660.3|22648.3|9
1755188650000|2025-08-14 16:24:10|22659.4|22647.4|22658.4|22646.4|22664.4|22652.4|22658.4|22646.4|7
1755188660000|2025-08-14 16:24:20|22658.1|22646.1|22650.6|22638.6|22659.4|22647.4|22649|22637|24
1755188670000|2025-08-14 16:24:30|22650.9|22638.9|22653.4|22641.4|22654.4|22642.4|22648.1|22636.1|13
1755188680000|2025-08-14 16:24:40|22655.3|22643.3|22655.6|22643.6|22655.6|22643.6|22647.5|22635.5|20
1755188690000|2025-08-14 16:24:50|22656.2|22644.2|22656.2|22644.2|22662.5|22650.5|22655|22643|16
1755188700000|2025-08-14 16:25:00|22656.5|22644.5|22658.1|22646.1|22659|22647|22650.9|22638.9|25
1755188710000|2025-08-14 16:25:10|22659|22647|22655.3|22643.3|22660.6|22648.6|22655.3|22643.3|23
1755188720000|2025-08-14 16:25:20|22650.9|22638.9|22633.7|22621.7|22650.9|22638.9|22632.2|22620.2|31
1755188730000|2025-08-14 16:25:30|22634|22622|22641.2|22629.2|22641.2|22629.2|22630.9|22618.9|10
1755188740000|2025-08-14 16:25:40|22642.2|22630.2|22644|22632|22644|22632|22636.9|22624.9|30
1755188750000|2025-08-14 16:25:50|22651.5|22639.5|22644.7|22632.7|22651.5|22639.5|22644.7|22632.7|7
1755188760000|2025-08-14 16:26:00|22646.5|22634.5|22643.7|22631.7|22649|22637|22636.9|22624.9|74
1755188770000|2025-08-14 16:26:10|22646.2|22634.2|22665.9|22653.9|22667.8|22655.8|22644|22632|121
1755188780000|2025-08-14 16:26:20|22666.9|22654.9|22664.7|22652.7|22668.7|22656.7|22657.2|22645.2|13
1755188790000|2025-08-14 16:26:30|22663.7|22651.7|22670|22658|22681.9|22669.9|22663.7|22651.7|94
1755188800000|2025-08-14 16:26:40|22670.3|22658.3|22657.2|22645.2|22671.2|22659.2|22657.2|22645.2|15
1755188810000|2025-08-14 16:26:50|22658.4|22646.4|22647.5|22635.5|22658.4|22646.4|22645|22633|13
1755188820000|2025-08-14 16:27:00|22646.6|22634.6|22650|22638|22650|22638|22642.5|22630.5|20
1755188830000|2025-08-14 16:27:10|22649.1|22637.1|22650.9|22638.9|22650.9|22638.9|22642.5|22630.5|12
1755188840000|2025-08-14 16:27:20|22650|22638|22653.7|22641.7|22655|22643|22644.4|22632.4|9
1755188850000|2025-08-14 16:27:30|22650.9|22638.9|22646.2|22634.2|22654.4|22642.4|22646.2|22634.2|14
1755188860000|2025-08-14 16:27:40|22645.9|22633.9|22645.9|22633.9|22648.4|22636.4|22643.7|22631.7|6
1755188870000|2025-08-14 16:27:50|22643.4|22631.4|22652.5|22640.5|22653.4|22641.4|22643.4|22631.4|14
1755188880000|2025-08-14 16:28:00|22651.6|22639.6|22653.4|22641.4|22655|22643|22651.6|22639.6|5
1755188890000|2025-08-14 16:28:10|22651.2|22639.2|22646.6|22634.6|22651.2|22639.2|22646.2|22634.2|11
1755188900000|2025-08-14 16:28:20|22647.5|22635.5|22646.6|22634.6|22649.1|22637.1|22646.6|22634.6|0
1755188910000|2025-08-14 16:28:30|22644.7|22632.7|22645.6|22633.6|22646.6|22634.6|22644.7|22632.7|2
1755188920000|2025-08-14 16:28:40|22644.7|22632.7|22649.7|22637.7|22649.7|22637.7|22644.7|22632.7|4
1755188930000|2025-08-14 16:28:50|22655.3|22643.3|22653.1|22641.1|22655.3|22643.3|22652.2|22640.2|12
1755188940000|2025-08-14 16:29:00|22651.2|22639.2|22649.7|22637.7|22651.2|22639.2|22649.7|22637.7|1
1755188950000|2025-08-14 16:29:10|22650.6|22638.6|22651.6|22639.6|22654.1|22642.1|22650.6|22638.6|9
1755188960000|2025-08-14 16:29:20|22651.9|22639.9|22655|22643|22655|22643|22651.6|22639.6|3
1755188970000|2025-08-14 16:29:30|22655.3|22643.3|22655.9|22643.9|22660.9|22648.9|22653.4|22641.4|12
1755188980000|2025-08-14 16:29:40|22655|22643|22653.4|22641.4|22655|22643|22653.4|22641.4|1
1755188990000|2025-08-14 16:29:50|22652.5|22640.5|22649.7|22637.7|22652.5|22640.5|22649.4|22637.4|6
1755189000000|2025-08-14 16:30:00|22649.4|22637.4|22653.7|22641.7|22656.6|22644.6|22647.2|22635.2|13
1755189010000|2025-08-14 16:30:10|22654.1|22642.1|22651.6|22639.6|22654.7|22642.7|22647.8|22635.8|5
1755189020000|2025-08-14 16:30:20|22651.9|22639.9|22647.2|22635.2|22652.2|22640.2|22647.2|22635.2|5
1755189030000|2025-08-14 16:30:30|22648.1|22636.1|22646.2|22634.2|22648.1|22636.1|22643.7|22631.7|48
1755189040000|2025-08-14 16:30:40|22645|22633|22637.8|22625.8|22645|22633|22632.8|22620.8|20
1755189050000|2025-08-14 16:30:50|22635.9|22623.9|22637.8|22625.8|22640.3|22628.3|22635.9|22623.9|6
1755189060000|2025-08-14 16:31:00|22636.9|22624.9|22630.3|22618.3|22640.3|22628.3|22627.8|22615.8|17
1755189070000|2025-08-14 16:31:10|22631.2|22619.2|22633.4|22621.4|22635.3|22623.3|22631.2|22619.2|7
1755189080000|2025-08-14 16:31:20|22633.1|22621.1|22634.4|22622.4|22634.4|22622.4|22631.9|22619.9|2
1755189100000|2025-08-14 16:31:40|22633.7|22621.7|22632.8|22620.8|22634.4|22622.4|22632.8|22620.8|4
1755189110000|2025-08-14 16:31:50|22633.1|22621.1|22634.4|22622.4|22645|22633|22633.1|22621.1|35
1755189120000|2025-08-14 16:32:00|22635.6|22623.6|22647.5|22635.5|22647.5|22635.5|22629.1|22617.1|56
1755189130000|2025-08-14 16:32:10|22642.8|22630.8|22637.5|22625.5|22644.1|22632.1|22635|22623|24
1755189140000|2025-08-14 16:32:20|22636.6|22624.6|22638.4|22626.4|22640.6|22628.6|22629.1|22617.1|14
1755189150000|2025-08-14 16:32:30|22639.4|22627.4|22642.2|22630.2|22646.2|22634.2|22637.2|22625.2|18
1755189160000|2025-08-14 16:32:40|22642.8|22630.8|22629.7|22617.7|22642.8|22630.8|22629.4|22617.4|12
1755189170000|2025-08-14 16:32:50|22629.4|22617.4|22629.4|22617.4|22634.1|22622.1|22628.4|22616.4|4
1755189180000|2025-08-14 16:33:00|22629.7|22617.7|22619.4|22607.4|22636.6|22624.6|22616.9|22604.9|32
1755189190000|2025-08-14 16:33:10|22618.1|22606.1|22619.4|22607.4|22619.4|22607.4|22615.6|22603.6|13
1755189200000|2025-08-14 16:33:20|22620.6|22608.6|22622.2|22610.2|22625.6|22613.6|22619.7|22607.7|8
1755189210000|2025-08-14 16:33:30|22621.9|22609.9|22629.4|22617.4|22629.7|22617.7|22621.9|22609.9|2
1755189220000|2025-08-14 16:33:40|22629.7|22617.7|22656.9|22644.9|22656.9|22644.9|22629.7|22617.7|36
1755189230000|2025-08-14 16:33:50|22655.9|22643.9|22659.7|22647.7|22660.6|22648.6|22653.7|22641.7|9
1755189240000|2025-08-14 16:34:00|22662.2|22650.2|22661.6|22649.6|22662.5|22650.5|22658.4|22646.4|19
1755189250000|2025-08-14 16:34:10|22662.8|22650.8|22670|22658|22670|22658|22662.8|22650.8|6
1755189260000|2025-08-14 16:34:20|22670.9|22658.9|22676.6|22664.6|22677.5|22665.5|22670.9|22658.9|17
1755189270000|2025-08-14 16:34:30|22669.1|22657.1|22671.3|22659.3|22671.3|22659.3|22669.1|22657.1|5
1755189280000|2025-08-14 16:34:40|22670.9|22658.9|22661.9|22649.9|22671.3|22659.3|22659.4|22647.4|19
1755189290000|2025-08-14 16:34:50|22660.9|22648.9|22669.4|22657.4|22669.4|22657.4|22659.7|22647.7|5
1755189300000|2025-08-14 16:35:00|22667.2|22655.2|22660.9|22648.9|22667.2|22655.2|22659.7|22647.7|11
1755189310000|2025-08-14 16:35:10|22660.6|22648.6|22663.1|22651.1|22663.1|22651.1|22660.6|22648.6|3
1755189320000|2025-08-14 16:35:20|22666.9|22654.9|22657.2|22645.2|22669.7|22657.7|22656.6|22644.6|28
1755189330000|2025-08-14 16:35:30|22660.3|22648.3|22651.3|22639.3|22661.6|22649.6|22649.4|22637.4|18
1755189340000|2025-08-14 16:35:40|22648.8|22636.8|22640.9|22628.9|22648.8|22636.8|22640.9|22628.9|5
1755189350000|2025-08-14 16:35:50|22641.3|22629.3|22648.1|22636.1|22651.3|22639.3|22641.3|22629.3|5
1755189360000|2025-08-14 16:36:00|22648.4|22636.4|22638.4|22626.4|22648.4|22636.4|22638.4|22626.4|8
1755189370000|2025-08-14 16:36:10|22638.1|22626.1|22635.9|22623.9|22638.4|22626.4|22635|22623|3
1755189380000|2025-08-14 16:36:20|22636.3|22624.3|22625.6|22613.6|22636.3|22624.3|22625.6|22613.6|5
1755189390000|2025-08-14 16:36:30|22625.9|22613.9|22629.7|22617.7|22629.7|22617.7|22625.9|22613.9|3
1755189400000|2025-08-14 16:36:40|22630.3|22618.3|22631.9|22619.9|22633.1|22621.1|22630.3|22618.3|4
1755189410000|2025-08-14 16:36:50|22630.9|22618.9|22628.4|22616.4|22631.6|22619.6|22623.1|22611.1|26
1755189420000|2025-08-14 16:37:00|22629.4|22617.4|22628.8|22616.8|22631.3|22619.3|22627.2|22615.2|12
1755189430000|2025-08-14 16:37:10|22631.6|22619.6|22627.5|22615.5|22631.6|22619.6|22627.5|22615.5|1
1755189440000|2025-08-14 16:37:20|22628.4|22616.4|22625|22613|22631.3|22619.3|22625|22613|12
1755189450000|2025-08-14 16:37:30|22624.1|22612.1|22624.4|22612.4|22627.2|22615.2|22622.8|22610.8|22
1755189460000|2025-08-14 16:37:40|22624.1|22612.1|22611.3|22599.3|22624.1|22612.1|22608.4|22596.4|70
1755189470000|2025-08-14 16:37:50|22611.9|22599.9|22585.9|22573.9|22611.9|22599.9|22585.9|22573.9|37
1755189480000|2025-08-14 16:38:00|22586.3|22574.3|22585.9|22573.9|22586.3|22574.3|22575.9|22563.9|12
1755189490000|2025-08-14 16:38:10|22587.8|22575.8|22578.8|22566.8|22588.1|22576.1|22576.9|22564.9|47
1755189500000|2025-08-14 16:38:20|22578.4|22566.4|22575.9|22563.9|22581.9|22569.9|22570.9|22558.9|16
1755189510000|2025-08-14 16:38:30|22575|22563|22575.3|22563.3|22577.8|22565.8|22573.1|22561.1|32
1755189520000|2025-08-14 16:38:40|22572.8|22560.8|22571.3|22559.3|22578.4|22566.4|22571.3|22559.3|46
1755189530000|2025-08-14 16:38:50|22571.9|22559.9|22572.8|22560.8|22576.6|22564.6|22571.9|22559.9|16
1755189540000|2025-08-14 16:39:00|22574.7|22562.7|22614.1|22602.1|22614.1|22602.1|22574.7|22562.7|62
1755189550000|2025-08-14 16:39:10|22614.4|22602.4|22600.6|22588.6|22614.4|22602.4|22600.6|22588.6|25
1755189560000|2025-08-14 16:39:20|22601.6|22589.6|22583.4|22571.4|22601.6|22589.6|22581.9|22569.9|17
1755189570000|2025-08-14 16:39:30|22584.4|22572.4|22584.7|22572.7|22585.6|22573.6|22581.3|22569.3|5
1755189580000|2025-08-14 16:39:40|22585.6|22573.6|22590.3|22578.3|22591.9|22579.9|22585.6|22573.6|29
1755189590000|2025-08-14 16:39:50|22588.4|22576.4|22589.1|22577.1|22591.3|22579.3|22586.6|22574.6|18
1755189600000|2025-08-14 16:40:00|22590|22578|22589.1|22577.1|22590.3|22578.3|22587.8|22575.8|7
1755189610000|2025-08-14 16:40:10|22588.1|22576.1|22584.7|22572.7|22588.1|22576.1|22583.4|22571.4|9
1755189620000|2025-08-14 16:40:20|22585.9|22573.9|22584.7|22572.7|22585.9|22573.9|22583.4|22571.4|8
1755189630000|2025-08-14 16:40:30|22585|22573|22579.4|22567.4|22585|22573|22573.8|22561.8|19
1755189640000|2025-08-14 16:40:40|22584.7|22572.7|22584.4|22572.4|22584.7|22572.7|22583.1|22571.1|3
1755189650000|2025-08-14 16:40:50|22585.9|22573.9|22583.4|22571.4|22585.9|22573.9|22583.4|22571.4|31
1755189660000|2025-08-14 16:41:00|22585|22573|22581.6|22569.6|22585.9|22573.9|22581.6|22569.6|15
1755189670000|2025-08-14 16:41:10|22583.4|22571.4|22583.4|22571.4|22583.4|22571.4|22582.5|22570.5|3
1755189680000|2025-08-14 16:41:20|22582.5|22570.5|22581.6|22569.6|22582.5|22570.5|22581.6|22569.6|1
1755189690000|2025-08-14 16:41:30|22581.3|22569.3|22585|22573|22585|22573|22581.3|22569.3|4
1755189700000|2025-08-14 16:41:40|22587.5|22575.5|22578.8|22566.8|22587.5|22575.5|22578.8|22566.8|27
1755189710000|2025-08-14 16:41:50|22576|22564|22579.7|22567.7|22579.7|22567.7|22574.1|22562.1|30
1755189720000|2025-08-14 16:42:00|22582.8|22570.8|22584.1|22572.1|22584.4|22572.4|22581.9|22569.9|1
1755189730000|2025-08-14 16:42:10|22585.3|22573.3|22586.3|22574.3|22586.3|22574.3|22585.3|22573.3|25
1755189740000|2025-08-14 16:42:20|22586|22574|22586.3|22574.3|22586.6|22574.6|22584.1|22572.1|6
1755189750000|2025-08-14 16:42:30|22586.6|22574.6|22590|22578|22591.9|22579.9|22586.3|22574.3|9
1755189760000|2025-08-14 16:42:40|22591.9|22579.9|22587.2|22575.2|22593.1|22581.1|22587.2|22575.2|28
1755189770000|2025-08-14 16:42:50|22587.5|22575.5|22581.6|22569.6|22591|22579|22581.6|22569.6|11
1755189780000|2025-08-14 16:43:00|22584.1|22572.1|22583.5|22571.5|22584.1|22572.1|22581.6|22569.6|7
1755189790000|2025-08-14 16:43:10|22584.4|22572.4|22583.5|22571.5|22584.4|22572.4|22583.5|22571.5|3
1755189800000|2025-08-14 16:43:20|22583.8|22571.8|22590|22578|22590|22578|22583.5|22571.5|23
1755189810000|2025-08-14 16:43:30|22590.3|22578.3|22604.4|22592.4|22604.4|22592.4|22590.3|22578.3|102
1755189820000|2025-08-14 16:43:40|22605|22593|22610|22598|22610|22598|22604.7|22592.7|17
1755189830000|2025-08-14 16:43:50|22611|22599|22622.8|22610.8|22622.8|22610.8|22611|22599|68
1755189840000|2025-08-14 16:44:00|22621.6|22609.6|22619.1|22607.1|22622.5|22610.5|22616.3|22604.3|9
1755189850000|2025-08-14 16:44:10|22618.1|22606.1|22621.6|22609.6|22622.5|22610.5|22616.9|22604.9|11
1755189860000|2025-08-14 16:44:20|22618.8|22606.8|22625.3|22613.3|22625.3|22613.3|22616.6|22604.6|10
1755189870000|2025-08-14 16:44:30|22625.6|22613.6|22618.8|22606.8|22628.5|22616.5|22618.8|22606.8|18
1755189880000|2025-08-14 16:44:40|22620.6|22608.6|22620.6|22608.6|22621|22609|22618.8|22606.8|3
1755189890000|2025-08-14 16:44:50|22617.8|22605.8|22628.1|22616.1|22628.1|22616.1|22617.8|22605.8|17
1755189900000|2025-08-14 16:45:00|22627.2|22615.2|22611.9|22599.9|22627.2|22615.2|22610.6|22598.6|26
1755189910000|2025-08-14 16:45:10|22612.2|22600.2|22614.4|22602.4|22614.4|22602.4|22611.9|22599.9|3
1755189920000|2025-08-14 16:45:20|22616|22604|22618.5|22606.5|22618.5|22606.5|22616|22604|3
1755189930000|2025-08-14 16:45:30|22629.7|22617.7|22623.1|22611.1|22629.7|22617.7|22623.1|22611.1|8
1755189940000|2025-08-14 16:45:40|22625.6|22613.6|22629.1|22617.1|22629.1|22617.1|22625.6|22613.6|7
1755189950000|2025-08-14 16:45:50|22627.2|22615.2|22623.5|22611.5|22627.2|22615.2|22620.3|22608.3|6
1755189960000|2025-08-14 16:46:00|22619.7|22607.7|22621.3|22609.3|22622.2|22610.2|22619.7|22607.7|6
1755189970000|2025-08-14 16:46:10|22622.2|22610.2|22626|22614|22631|22619|22622.2|22610.2|11
1755189980000|2025-08-14 16:46:20|22624.7|22612.7|22618.5|22606.5|22624.7|22612.7|22618.5|22606.5|10
1755189990000|2025-08-14 16:46:30|22618.8|22606.8|22621|22609|22621|22609|22618.8|22606.8|4
1755190000000|2025-08-14 16:46:40|22620|22608|22613.5|22601.5|22622.5|22610.5|22611|22599|15
1755190010000|2025-08-14 16:46:50|22613.8|22601.8|22618.5|22606.5|22619.1|22607.1|22613.5|22601.5|2
1755190020000|2025-08-14 16:47:00|22618.8|22606.8|22620.6|22608.6|22621|22609|22617.8|22605.8|2
1755190030000|2025-08-14 16:47:10|22616.3|22604.3|22623.5|22611.5|22623.8|22611.8|22616|22604|5
1755190040000|2025-08-14 16:47:20|22623.8|22611.8|22623.8|22611.8|22625|22613|22623.8|22611.8|0
1755190050000|2025-08-14 16:47:30|22624.7|22612.7|22625|22613|22626|22614|22624.7|22612.7|0
1755190060000|2025-08-14 16:47:40|22626|22614|22632.5|22620.5|22633.5|22621.5|22626|22614|10
1755190070000|2025-08-14 16:47:50|22629.1|22617.1|22631|22619|22631|22619|22629.1|22617.1|3
1755190080000|2025-08-14 16:48:00|22630|22618|22629.1|22617.1|22631|22619|22629.1|22617.1|2
1755190090000|2025-08-14 16:48:10|22630|22618|22633.5|22621.5|22633.5|22621.5|22630|22618|10
1755190100000|2025-08-14 16:48:20|22634.7|22622.7|22632.8|22620.8|22636.6|22624.6|22632.2|22620.2|14
1755190110000|2025-08-14 16:48:30|22633.8|22621.8|22632.8|22620.8|22633.8|22621.8|22632.8|22620.8|2
1755190120000|2025-08-14 16:48:40|22626|22614|22629.4|22617.4|22630.3|22618.3|22625.6|22613.6|12
1755190130000|2025-08-14 16:48:50|22626.9|22614.9|22634.1|22622.1|22634.1|22622.1|22626.9|22614.9|14
1755190140000|2025-08-14 16:49:00|22634.4|22622.4|22640.3|22628.3|22640.3|22628.3|22634.4|22622.4|13
1755190150000|2025-08-14 16:49:10|22638.5|22626.5|22636|22624|22638.5|22626.5|22635|22623|7
1755190160000|2025-08-14 16:49:20|22635.3|22623.3|22631|22619|22637.8|22625.8|22631|22619|10
1755190170000|2025-08-14 16:49:30|22633.5|22621.5|22636|22624|22638.8|22626.8|22633.5|22621.5|14
1755190180000|2025-08-14 16:49:40|22636.9|22624.9|22627.8|22615.8|22637.8|22625.8|22627.8|22615.8|5
1755190190000|2025-08-14 16:49:50|22629.7|22617.7|22635|22623|22635|22623|22629.1|22617.1|7
1755190200000|2025-08-14 16:50:00|22635.3|22623.3|22636|22624|22637.5|22625.5|22631.3|22619.3|19
1755190210000|2025-08-14 16:50:10|22635|22623|22633.8|22621.8|22635|22623|22631|22619|21
1755190220000|2025-08-14 16:50:20|22633.5|22621.5|22631|22619|22633.5|22621.5|22631|22619|11
1755190230000|2025-08-14 16:50:30|22630|22618|22629.4|22617.4|22630|22618|22629.4|22617.4|10
1755190240000|2025-08-14 16:50:40|22631|22619|22631.9|22619.9|22631.9|22619.9|22630|22618|8
1755190250000|2025-08-14 16:50:50|22631|22619|22629.1|22617.1|22631|22619|22629.1|22617.1|13
1755190260000|2025-08-14 16:51:00|22626.9|22614.9|22624.1|22612.1|22626.9|22614.9|22624.1|22612.1|5
1755190270000|2025-08-14 16:51:10|22623.8|22611.8|22624.4|22612.4|22624.4|22612.4|22623.8|22611.8|5
1755190280000|2025-08-14 16:51:20|22625.7|22613.7|22625.3|22613.3|22625.7|22613.7|22625.3|22613.3|5
1755190290000|2025-08-14 16:51:30|22624.1|22612.1|22624.1|22612.1|22624.1|22612.1|22624.1|22612.1|0
1755190300000|2025-08-14 16:51:40|22625.3|22613.3|22625.3|22613.3|22625.7|22613.7|22624.4|22612.4|0
1755190310000|2025-08-14 16:51:50|22624.4|22612.4|22621.6|22609.6|22624.4|22612.4|22621.6|22609.6|8
1755190320000|2025-08-14 16:52:00|22620.3|22608.3|22616.9|22604.9|22620.3|22608.3|22616.9|22604.9|20
1755190330000|2025-08-14 16:52:10|22616|22604|22616|22604|22616.9|22604.9|22615.7|22603.7|2
1755190340000|2025-08-14 16:52:20|22618.5|22606.5|22619.4|22607.4|22619.4|22607.4|22618.5|22606.5|3
1755190350000|2025-08-14 16:52:30|22619.1|22607.1|22616|22604|22619.1|22607.1|22614.1|22602.1|2
1755190360000|2025-08-14 16:52:40|22615.3|22603.3|22600.3|22588.3|22615.3|22603.3|22597.8|22585.8|41
1755190370000|2025-08-14 16:52:50|22599.4|22587.4|22602.8|22590.8|22602.8|22590.8|22597.5|22585.5|8
1755190380000|2025-08-14 16:53:00|22603.8|22591.8|22597.8|22585.8|22603.8|22591.8|22597.8|22585.8|12
1755190390000|2025-08-14 16:53:10|22596.6|22584.6|22599.4|22587.4|22600.3|22588.3|22596.6|22584.6|7
1755190400000|2025-08-14 16:53:20|22600.3|22588.3|22591.3|22579.3|22601.3|22589.3|22591.3|22579.3|11
1755190410000|2025-08-14 16:53:30|22591.6|22579.6|22594.7|22582.7|22596|22584|22591.6|22579.6|6
1755190420000|2025-08-14 16:53:40|22593.8|22581.8|22596.3|22584.3|22596.3|22584.3|22592.8|22580.8|3
1755190430000|2025-08-14 16:53:50|22595.3|22583.3|22596.3|22584.3|22596.3|22584.3|22594.1|22582.1|6
1755190440000|2025-08-14 16:54:00|22605.3|22593.3|22617.8|22605.8|22622.8|22610.8|22605.3|22593.3|32
1755190450000|2025-08-14 16:54:10|22618.8|22606.8|22633.5|22621.5|22633.5|22621.5|22615.7|22603.7|11
1755190460000|2025-08-14 16:54:20|22636|22624|22640.3|22628.3|22642.2|22630.2|22636|22624|10
1755190470000|2025-08-14 16:54:30|22639.4|22627.4|22659.4|22647.4|22659.4|22647.4|22636|22624|15
1755190480000|2025-08-14 16:54:40|22655.7|22643.7|22655.3|22643.3|22655.7|22643.7|22654.4|22642.4|3
1755190490000|2025-08-14 16:54:50|22653.2|22641.2|22647.8|22635.8|22653.5|22641.5|22647.8|22635.8|7
1755190500000|2025-08-14 16:55:00|22646|22634|22648.5|22636.5|22651.3|22639.3|22645.7|22633.7|5
1755190510000|2025-08-14 16:55:10|22651|22639|22626.6|22614.6|22651|22639|22626.6|22614.6|35
1755190520000|2025-08-14 16:55:20|22627.8|22615.8|22627.8|22615.8|22627.8|22615.8|22627.8|22615.8|2
1755190530000|2025-08-14 16:55:30|22628.2|22616.2|22633.2|22621.2|22635.3|22623.3|22628.2|22616.2|5
1755190540000|2025-08-14 16:55:40|22631|22619|22631|22619|22633.2|22621.2|22626.3|22614.3|6
1755190550000|2025-08-14 16:55:50|22631.9|22619.9|22629.4|22617.4|22633.5|22621.5|22628.5|22616.5|3
1755190560000|2025-08-14 16:56:00|22628.5|22616.5|22628.2|22616.2|22631|22619|22628.2|22616.2|0
1755190570000|2025-08-14 16:56:10|22629.1|22617.1|22633.5|22621.5|22639.4|22627.4|22629.1|22617.1|7
1755190580000|2025-08-14 16:56:20|22631.6|22619.6|22631|22619|22631.6|22619.6|22628.8|22616.8|3
1755190590000|2025-08-14 16:56:30|22632.2|22620.2|22641.6|22629.6|22641.6|22629.6|22632.2|22620.2|20
1755190600000|2025-08-14 16:56:40|22641.3|22629.3|22642.5|22630.5|22642.5|22630.5|22641.3|22629.3|0
1755190610000|2025-08-14 16:56:50|22645|22633|22653.5|22641.5|22654.4|22642.4|22645|22633|10
1755190620000|2025-08-14 16:57:00|22650.7|22638.7|22648.5|22636.5|22650.7|22638.7|22648.5|22636.5|1
1755190630000|2025-08-14 16:57:10|22649.4|22637.4|22650.7|22638.7|22651|22639|22649.4|22637.4|9
1755190640000|2025-08-14 16:57:20|22651|22639|22650.7|22638.7|22651|22639|22650.7|22638.7|0
1755190650000|2025-08-14 16:57:30|22650.4|22638.4|22650.4|22638.4|22650.4|22638.4|22650.4|22638.4|0
1755190660000|2025-08-14 16:57:40|22651|22639|22651|22639|22656|22644|22651|22639|16
1755190680000|2025-08-14 16:58:00|22651.9|22639.9|22655.7|22643.7|22655.7|22643.7|22651.9|22639.9|2
1755190690000|2025-08-14 16:58:10|22647.9|22635.9|22644.1|22632.1|22648.2|22636.2|22643.2|22631.2|27
1755190700000|2025-08-14 16:58:20|22643.2|22631.2|22643.2|22631.2|22645.7|22633.7|22643.2|22631.2|2
1755190710000|2025-08-14 16:58:30|22639.7|22627.7|22650.4|22638.4|22650.7|22638.7|22639.7|22627.7|9
1755190720000|2025-08-14 16:58:40|22650.7|22638.7|22650.4|22638.4|22651|22639|22650.4|22638.4|26
1755190730000|2025-08-14 16:58:50|22650.7|22638.7|22651.9|22639.9|22655.4|22643.4|22650.7|22638.7|3
1755190740000|2025-08-14 16:59:00|22651|22639|22651|22639|22655.7|22643.7|22651|22639|3
1755190750000|2025-08-14 16:59:10|22648.2|22636.2|22646|22634|22649.1|22637.1|22646|22634|3
1755190760000|2025-08-14 16:59:20|22645.4|22633.4|22645.7|22633.7|22645.7|22633.7|22643.2|22631.2|5
1755190770000|2025-08-14 16:59:30|22645.4|22633.4|22641.3|22629.3|22645.4|22633.4|22640.7|22628.7|6
1755190780000|2025-08-14 16:59:40|22641|22629|22640.4|22628.4|22643.2|22631.2|22638.5|22626.5|1
1755190790000|2025-08-14 16:59:50|22640.7|22628.7|22638.5|22626.5|22643.2|22631.2|22638.5|22626.5|6
1755190800000|2025-08-14 17:00:00|22636|22624|22634.1|22622.1|22636.3|22624.3|22634.1|22622.1|2
1755190810000|2025-08-14 17:00:10|22633.2|22621.2|22635|22623|22635|22623|22631|22619|8
1755190820000|2025-08-14 17:00:20|22634.1|22622.1|22634.1|22622.1|22634.1|22622.1|22632.5|22620.5|0
1755190830000|2025-08-14 17:00:30|22635|22623|22643.5|22631.5|22643.5|22631.5|22635|22623|5
1755190840000|2025-08-14 17:00:40|22643.8|22631.8|22655|22643|22655|22643|22643.8|22631.8|2
1755190850000|2025-08-14 17:00:50|22653.8|22641.8|22646|22634|22656.3|22644.3|22646|22634|14
1755190860000|2025-08-14 17:01:00|22647.9|22635.9|22648.5|22636.5|22649.4|22637.4|22646|22634|4
1755190870000|2025-08-14 17:01:10|22647.5|22635.5|22637.2|22625.2|22648.5|22636.5|22636.3|22624.3|7
1755190880000|2025-08-14 17:01:20|22638.2|22626.2|22633.5|22621.5|22638.2|22626.2|22628.8|22616.8|8
1755190890000|2025-08-14 17:01:30|22632.5|22620.5|22631.9|22619.9|22632.5|22620.5|22626.3|22614.3|13
1755190900000|2025-08-14 17:01:40|22633.2|22621.2|22633.5|22621.5|22633.5|22621.5|22633.2|22621.2|2
1755190910000|2025-08-14 17:01:50|22631.6|22619.6|22626.6|22614.6|22631.6|22619.6|22626.6|22614.6|5
1755190920000|2025-08-14 17:02:00|22626.3|22614.3|22644.1|22632.1|22646|22634|22626.3|22614.3|10
1755190930000|2025-08-14 17:02:10|22646|22634|22641|22629|22646|22634|22639.1|22627.1|11
1755190940000|2025-08-14 17:02:20|22639.1|22627.1|22640|22628|22640|22628|22636|22624|0
1755190950000|2025-08-14 17:02:30|22634.1|22622.1|22639.1|22627.1|22639.1|22627.1|22634.1|22622.1|2
1755190960000|2025-08-14 17:02:40|22638.5|22626.5|22633.5|22621.5|22638.5|22626.5|22633.5|22621.5|3
1755190970000|2025-08-14 17:02:50|22633.8|22621.8|22636|22624|22639.1|22627.1|22633.5|22621.5|2
1755190980000|2025-08-14 17:03:00|22634.1|22622.1|22630.4|22618.4|22634.1|22622.1|22630.4|22618.4|6
1755190990000|2025-08-14 17:03:10|22629.4|22617.4|22626.6|22614.6|22629.4|22617.4|22626.3|22614.3|21
1755191000000|2025-08-14 17:03:20|22618.5|22606.5|22616.6|22604.6|22621|22609|22616.6|22604.6|14
1755191010000|2025-08-14 17:03:30|22616.3|22604.3|22620.4|22608.4|22620.4|22608.4|22616.3|22604.3|8
1755191020000|2025-08-14 17:03:40|22620|22608|22623.8|22611.8|22623.8|22611.8|22619.1|22607.1|2
1755191030000|2025-08-14 17:03:50|22625|22613|22625|22613|22628.8|22616.8|22624.1|22612.1|7
1755191040000|2025-08-14 17:04:00|22624.7|22612.7|22623.5|22611.5|22627.2|22615.2|22623.5|22611.5|8
1755191050000|2025-08-14 17:04:10|22624.7|22612.7|22616.9|22604.9|22626|22614|22616.9|22604.9|8
1755191060000|2025-08-14 17:04:20|22616|22604|22621|22609|22621.3|22609.3|22615.7|22603.7|6
1755191070000|2025-08-14 17:04:30|22620|22608|22622.9|22610.9|22623.2|22611.2|22619.1|22607.1|5
1755191080000|2025-08-14 17:04:40|22623.2|22611.2|22623.5|22611.5|22623.8|22611.8|22623.2|22611.2|1
1755191090000|2025-08-14 17:04:50|22623.2|22611.2|22616|22604|22623.2|22611.2|22616|22604|2
1755191100000|2025-08-14 17:05:00|22616.9|22604.9|22616|22604|22616.9|22604.9|22616|22604|1
1755191110000|2025-08-14 17:05:10|22616.9|22604.9|22619.7|22607.7|22621.6|22609.6|22616.9|22604.9|11
1755191120000|2025-08-14 17:05:20|22616|22604|22618.5|22606.5|22618.5|22606.5|22616|22604|4
1755191130000|2025-08-14 17:05:30|22622.6|22610.6|22630.1|22618.1|22632.6|22620.6|22622.6|22610.6|16
1755191140000|2025-08-14 17:05:40|22634.1|22622.1|22632.2|22620.2|22634.1|22622.1|22628.8|22616.8|16
1755191150000|2025-08-14 17:05:50|22633.2|22621.2|22635.7|22623.7|22635.7|22623.7|22633.2|22621.2|7
1755191160000|2025-08-14 17:06:00|22634.7|22622.7|22633.8|22621.8|22634.7|22622.7|22631.6|22619.6|10
1755191170000|2025-08-14 17:06:10|22631.3|22619.3|22631.3|22619.3|22632.9|22620.9|22631.3|22619.3|3
1755191180000|2025-08-14 17:06:20|22631.9|22619.9|22631.3|22619.3|22632.9|22620.9|22628.8|22616.8|2
1755191190000|2025-08-14 17:06:30|22630.4|22618.4|22639.4|22627.4|22639.4|22627.4|22630.4|22618.4|4
1755191200000|2025-08-14 17:06:40|22638.5|22626.5|22638.5|22626.5|22639.4|22627.4|22638.5|22626.5|1
1755191210000|2025-08-14 17:06:50|22637.2|22625.2|22638.5|22626.5|22638.5|22626.5|22637.2|22625.2|0
1755191220000|2025-08-14 17:07:00|22639.4|22627.4|22638.2|22626.2|22640.4|22628.4|22638.2|22626.2|9
1755191230000|2025-08-14 17:07:10|22637.2|22625.2|22640.4|22628.4|22640.4|22628.4|22637.2|22625.2|4
1755191240000|2025-08-14 17:07:20|22639.4|22627.4|22631.6|22619.6|22640.4|22628.4|22631.6|22619.6|2
1755191250000|2025-08-14 17:07:30|22632.6|22620.6|22634.1|22622.1|22634.4|22622.4|22632.6|22620.6|4
1755191260000|2025-08-14 17:07:40|22634.4|22622.4|22636.6|22624.6|22637.6|22625.6|22630.1|22618.1|18
1755191270000|2025-08-14 17:07:50|22635.7|22623.7|22634.1|22622.1|22635.7|22623.7|22634.1|22622.1|0
1755191280000|2025-08-14 17:08:00|22631.9|22619.9|22636.3|22624.3|22637.2|22625.2|22631.9|22619.9|7
1755191290000|2025-08-14 17:08:10|22638.5|22626.5|22638.8|22626.8|22638.8|22626.8|22638.5|22626.5|1
1755191300000|2025-08-14 17:08:20|22640.1|22628.1|22641|22629|22641|22629|22639.1|22627.1|5
1755191310000|2025-08-14 17:08:30|22640.1|22628.1|22641|22629|22641.3|22629.3|22640.1|22628.1|0
1755191340000|2025-08-14 17:09:00|22639.7|22627.7|22641|22629|22641|22629|22639.7|22627.7|2
1755191350000|2025-08-14 17:09:10|22641.9|22629.9|22641|22629|22641.9|22629.9|22641|22629|3
1755191360000|2025-08-14 17:09:20|22640.7|22628.7|22640.1|22628.1|22640.7|22628.7|22637.6|22625.6|3
1755191370000|2025-08-14 17:09:30|22638.5|22626.5|22638.5|22626.5|22638.8|22626.8|22638.5|22626.5|2
1755191380000|2025-08-14 17:09:40|22638.8|22626.8|22639.1|22627.1|22641|22629|22638.8|22626.8|1
1755191390000|2025-08-14 17:09:50|22638.8|22626.8|22636|22624|22638.8|22626.8|22636|22624|4
1755191400000|2025-08-14 17:10:00|22636.9|22624.9|22627.2|22615.2|22636.9|22624.9|22627.2|22615.2|6
1755191410000|2025-08-14 17:10:10|22626.9|22614.9|22626|22614|22626.9|22614.9|22626|22614|1
1755191420000|2025-08-14 17:10:20|22628.8|22616.8|22629.1|22617.1|22633.5|22621.5|22628.8|22616.8|8
1755191430000|2025-08-14 17:10:30|22631.3|22619.3|22629.1|22617.1|22631.3|22619.3|22629.1|22617.1|1
1755191440000|2025-08-14 17:10:40|22628.8|22616.8|22633.5|22621.5|22633.5|22621.5|22628.5|22616.5|2
1755191450000|2025-08-14 17:10:50|22639.1|22627.1|22641|22629|22641|22629|22639.1|22627.1|9
1755191460000|2025-08-14 17:11:00|22641.3|22629.3|22640.1|22628.1|22641.3|22629.3|22639.1|22627.1|9
1755191470000|2025-08-14 17:11:10|22641|22629|22653.5|22641.5|22656|22644|22641|22629|12
1755191480000|2025-08-14 17:11:20|22652.6|22640.6|22643.5|22631.5|22652.6|22640.6|22643.5|22631.5|4
1755191490000|2025-08-14 17:11:30|22642.2|22630.2|22641.9|22629.9|22642.2|22630.2|22640.7|22628.7|2
1755191500000|2025-08-14 17:11:40|22641|22629|22640.7|22628.7|22641|22629|22640.7|22628.7|0
1755191510000|2025-08-14 17:11:50|22643.2|22631.2|22643.2|22631.2|22643.2|22631.2|22641|22629|1
1755191520000|2025-08-14 17:12:00|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|1
1755191530000|2025-08-14 17:12:10|22643.2|22631.2|22636|22624|22643.2|22631.2|22634.8|22622.8|4
1755191540000|2025-08-14 17:12:20|22635.7|22623.7|22643.8|22631.8|22643.8|22631.8|22635.4|22623.4|8
1755191550000|2025-08-14 17:12:30|22642.9|22630.9|22646|22634|22647.9|22635.9|22642.9|22630.9|14
1755191560000|2025-08-14 17:12:40|22649.1|22637.1|22650.7|22638.7|22650.7|22638.7|22649.1|22637.1|5
1755191570000|2025-08-14 17:12:50|22650.4|22638.4|22648.5|22636.5|22650.4|22638.4|22648.5|22636.5|1
1755191580000|2025-08-14 17:13:00|22649.4|22637.4|22646.9|22634.9|22649.4|22637.4|22646.9|22634.9|11
1755191590000|2025-08-14 17:13:10|22647.9|22635.9|22658.5|22646.5|22662.9|22650.9|22646.9|22634.9|8
1755191600000|2025-08-14 17:13:20|22660.4|22648.4|22656|22644|22660.4|22648.4|22656|22644|5
1755191610000|2025-08-14 17:13:30|22654.8|22642.8|22659.4|22647.4|22659.4|22647.4|22654.8|22642.8|8
1755191620000|2025-08-14 17:13:40|22656|22644|22656|22644|22656|22644|22656|22644|1
1755191630000|2025-08-14 17:13:50|22653.5|22641.5|22653.5|22641.5|22653.5|22641.5|22653.5|22641.5|2
1755191640000|2025-08-14 17:14:00|||||||||3
1755191650000|2025-08-14 17:14:10|22653.2|22641.2|22648.5|22636.5|22653.2|22641.2|22648.5|22636.5|8
1755191660000|2025-08-14 17:14:20|22650.7|22638.7|22646.3|22634.3|22650.7|22638.7|22646.3|22634.3|4
1755191670000|2025-08-14 17:14:30|22646|22634|22648.5|22636.5|22651.3|22639.3|22646|22634|4
1755191690000|2025-08-14 17:14:50|22648.8|22636.8|22648.5|22636.5|22649.1|22637.1|22647.6|22635.6|9
1755191700000|2025-08-14 17:15:00|22646.6|22634.6|22646|22634|22646.9|22634.9|22645.1|22633.1|16
1755191710000|2025-08-14 17:15:10|22644.8|22632.8|22644.8|22632.8|22644.8|22632.8|22644.8|22632.8|1
1755191720000|2025-08-14 17:15:20|22645.1|22633.1|22645.1|22633.1|22645.1|22633.1|22644.8|22632.8|0
1755191730000|2025-08-14 17:15:30|22647.3|22635.3|22654.1|22642.1|22654.1|22642.1|22647.3|22635.3|4
1755191740000|2025-08-14 17:15:40|22655.1|22643.1|22656.3|22644.3|22656.3|22644.3|22655.1|22643.1|4
1755191750000|2025-08-14 17:15:50|22656|22644|22663.5|22651.5|22666|22654|22656|22644|7
1755191760000|2025-08-14 17:16:00|22661.6|22649.6|22661.3|22649.3|22661.6|22649.6|22661.3|22649.3|1
1755191770000|2025-08-14 17:16:10|22660.4|22648.4|22660.1|22648.1|22660.4|22648.4|22660.1|22648.1|0
1755191780000|2025-08-14 17:16:20|22661.6|22649.6|22661.3|22649.3|22661.6|22649.6|22660.4|22648.4|1
1755191790000|2025-08-14 17:16:30|||||||||2
1755191800000|2025-08-14 17:16:40|22661.6|22649.6|22661|22649|22661.6|22649.6|22661|22649|0
1755191810000|2025-08-14 17:16:50|22656.3|22644.3|22656.6|22644.6|22658.5|22646.5|22656|22644|7
1755191820000|2025-08-14 17:17:00|22657.6|22645.6|22657.6|22645.6|22657.6|22645.6|22657.6|22645.6|1
1755191830000|2025-08-14 17:17:10|22655.1|22643.1|22655.1|22643.1|22655.1|22643.1|22655.1|22643.1|1
1755191850000|2025-08-14 17:17:30|22649.4|22637.4|22648.5|22636.5|22651.3|22639.3|22648.5|22636.5|30
1755191860000|2025-08-14 17:17:40|22646.6|22634.6|22648.8|22636.8|22648.8|22636.8|22646.6|22634.6|0
1755191870000|2025-08-14 17:17:50|||||||||2
1755191880000|2025-08-14 17:18:00|22647.9|22635.9|22648.8|22636.8|22648.8|22636.8|22647.9|22635.9|2
1755191890000|2025-08-14 17:18:10|22647.9|22635.9|22648.8|22636.8|22648.8|22636.8|22647.9|22635.9|0
1755191900000|2025-08-14 17:18:20|22649.1|22637.1|22649.1|22637.1|22649.1|22637.1|22649.1|22637.1|0
1755191910000|2025-08-14 17:18:30|22645.7|22633.7|22646.6|22634.6|22646.6|22634.6|22645.7|22633.7|8
1755191930000|2025-08-14 17:18:50|22647.9|22635.9|22649.1|22637.1|22649.1|22637.1|22647.9|22635.9|5
1755191940000|2025-08-14 17:19:00|22650.1|22638.1|22646.9|22634.9|22650.7|22638.7|22646.9|22634.9|1
1755191950000|2025-08-14 17:19:10|22647.6|22635.6|22647.6|22635.6|22647.6|22635.6|22647.6|22635.6|1
1755191960000|2025-08-14 17:19:20|22648.2|22636.2|22640.7|22628.7|22648.2|22636.2|22639.1|22627.1|2
1755191980000|2025-08-14 17:19:40|22639.1|22627.1|22639.1|22627.1|22639.1|22627.1|22639.1|22627.1|1
1755191990000|2025-08-14 17:19:50|22638.2|22626.2|22638.2|22626.2|22639.1|22627.1|22638.2|22626.2|1
1755192000000|2025-08-14 17:20:00|22639.1|22627.1|22639.1|22627.1|22639.1|22627.1|22639.1|22627.1|6
1755192010000|2025-08-14 17:20:10|22634.1|22622.1|22626.6|22614.6|22635.1|22623.1|22626.6|22614.6|27
1755192020000|2025-08-14 17:20:20|22625.7|22613.7|22631.6|22619.6|22631.6|22619.6|22625.7|22613.7|7
1755192030000|2025-08-14 17:20:30|22629.1|22617.1|22625.4|22613.4|22629.1|22617.1|22625.4|22613.4|2
1755192040000|2025-08-14 17:20:40|22625.7|22613.7|22624.1|22612.1|22627.6|22615.6|22622.6|22610.6|3
1755192050000|2025-08-14 17:20:50|22625.1|22613.1|22625.1|22613.1|22626.3|22614.3|22622.6|22610.6|3
1755192060000|2025-08-14 17:21:00|22622.6|22610.6|22623.8|22611.8|22623.8|22611.8|22622.6|22610.6|2
1755192070000|2025-08-14 17:21:10|22624.1|22612.1|22626.6|22614.6|22628.5|22616.5|22624.1|22612.1|3
1755192080000|2025-08-14 17:21:20|||||||||1
1755192090000|2025-08-14 17:21:30|22627.3|22615.3|22629.8|22617.8|22630.1|22618.1|22627.3|22615.3|1
1755192100000|2025-08-14 17:21:40|22630.7|22618.7|22629.5|22617.5|22631.6|22619.6|22628.2|22616.2|2
1755192120000|2025-08-14 17:22:00|22630.4|22618.4|22629.5|22617.5|22630.4|22618.4|22628.2|22616.2|2
1755192130000|2025-08-14 17:22:10|22629.8|22617.8|22627.3|22615.3|22629.8|22617.8|22626.3|22614.3|5
1755192140000|2025-08-14 17:22:20|22626.3|22614.3|22635.7|22623.7|22635.7|22623.7|22626.3|22614.3|11
1755192150000|2025-08-14 17:22:30|22640.4|22628.4|22637|22625|22640.4|22628.4|22636.6|22624.6|15
1755192160000|2025-08-14 17:22:40|22637.3|22625.3|22639.5|22627.5|22640.4|22628.4|22637.3|22625.3|5
1755192170000|2025-08-14 17:22:50|22640.4|22628.4|22639.1|22627.1|22640.4|22628.4|22639.1|22627.1|1
1755192180000|2025-08-14 17:23:00|22639.5|22627.5|22638.2|22626.2|22639.5|22627.5|22638.2|22626.2|1
1755192190000|2025-08-14 17:23:10|22639.1|22627.1|22639.1|22627.1|22639.1|22627.1|22639.1|22627.1|0
1755192200000|2025-08-14 17:23:20|22638.2|22626.2|22637.3|22625.3|22639.5|22627.5|22637.3|22625.3|2
1755192220000|2025-08-14 17:23:40|22638.2|22626.2|22648.2|22636.2|22648.2|22636.2|22638.2|22626.2|11
1755192230000|2025-08-14 17:23:50|22650.7|22638.7|22649.8|22637.8|22652.3|22640.3|22649.8|22637.8|2
1755192240000|2025-08-14 17:24:00|22643.8|22631.8|22644.8|22632.8|22644.8|22632.8|22643.5|22631.5|15
1755192250000|2025-08-14 17:24:10|22647.3|22635.3|22644.8|22632.8|22647.3|22635.3|22644.8|22632.8|1
1755192260000|2025-08-14 17:24:20|22647.3|22635.3|22647.3|22635.3|22648.5|22636.5|22647.3|22635.3|5
1755192270000|2025-08-14 17:24:30|22640.7|22628.7|22627.3|22615.3|22640.7|22628.7|22627.3|22615.3|8
1755192280000|2025-08-14 17:24:40|22626.3|22614.3|22624.8|22612.8|22627.6|22615.6|22623.5|22611.5|5
1755192290000|2025-08-14 17:24:50|22625.4|22613.4|22626.3|22614.3|22626.3|22614.3|22625.1|22613.1|1
1755192300000|2025-08-14 17:25:00|22627.3|22615.3|22618.5|22606.5|22630.1|22618.1|22618.5|22606.5|33
1755192310000|2025-08-14 17:25:10|22617.3|22605.3|22603.2|22591.2|22617.3|22605.3|22601.6|22589.6|61
1755192320000|2025-08-14 17:25:20|22604.1|22592.1|22612.3|22600.3|22612.9|22600.9|22604.1|22592.1|11
1755192330000|2025-08-14 17:25:30|22614.5|22602.5|22622|22610|22629.1|22617.1|22614.5|22602.5|14
1755192340000|2025-08-14 17:25:40|22621.6|22609.6|22616.6|22604.6|22621.6|22609.6|22616|22604|7
1755192350000|2025-08-14 17:25:50|22617.6|22605.6|22619.5|22607.5|22619.5|22607.5|22617.6|22605.6|2
1755192360000|2025-08-14 17:26:00|22621.6|22609.6|22623.2|22611.2|22624.8|22612.8|22620.7|22608.7|3
1755192370000|2025-08-14 17:26:10|22624.5|22612.5|22624.5|22612.5|22624.5|22612.5|22623.2|22611.2|5
1755192380000|2025-08-14 17:26:20|22625.7|22613.7|22625.7|22613.7|22625.7|22613.7|22625.7|22613.7|0
1755192390000|2025-08-14 17:26:30|22626|22614|22633.2|22621.2|22633.2|22621.2|22626|22614|21
1755192400000|2025-08-14 17:26:40|22632|22620|22642.3|22630.3|22644.5|22632.5|22632|22620|11
1755192410000|2025-08-14 17:26:50|22643.2|22631.2|22644.2|22632.2|22644.5|22632.5|22638.5|22626.5|17
1755192420000|2025-08-14 17:27:00|22643.2|22631.2|22640.7|22628.7|22643.2|22631.2|22640.7|22628.7|7
1755192440000|2025-08-14 17:27:20|22641.3|22629.3|22646.7|22634.7|22646.7|22634.7|22641.3|22629.3|5
1755192450000|2025-08-14 17:27:30|22647|22635|22651.7|22639.7|22651.7|22639.7|22645.7|22633.7|15
1755192460000|2025-08-14 17:27:40|22653.5|22641.5|22653.5|22641.5|22653.5|22641.5|22651.7|22639.7|43
1755192470000|2025-08-14 17:27:50|22651|22639|22658.5|22646.5|22658.5|22646.5|22651|22639|2
1755192480000|2025-08-14 17:28:00|22661.3|22649.3|22673.2|22661.2|22673.2|22661.2|22661.3|22649.3|32
1755192490000|2025-08-14 17:28:10|22674.5|22662.5|22671|22659|22674.5|22662.5|22671|22659|41
1755192500000|2025-08-14 17:28:20|22669.5|22657.5|22668.5|22656.5|22669.8|22657.8|22668.5|22656.5|1
1755192510000|2025-08-14 17:28:30|22674.5|22662.5|22678.5|22666.5|22680.4|22668.4|22674.5|22662.5|20
1755192520000|2025-08-14 17:28:40|22673.5|22661.5|22673.5|22661.5|22675.4|22663.4|22673.5|22661.5|5
1755192530000|2025-08-14 17:28:50|22672.6|22660.6|22673.2|22661.2|22673.2|22661.2|22672|22660|2
1755192540000|2025-08-14 17:29:00|22672.3|22660.3|22676|22664|22676|22664|22672|22660|4
1755192550000|2025-08-14 17:29:10|22677.6|22665.6|22676.7|22664.7|22677.6|22665.6|22668.5|22656.5|17
1755192560000|2025-08-14 17:29:20|22675.7|22663.7|22672|22660|22675.7|22663.7|22668.5|22656.5|11
1755192570000|2025-08-14 17:29:30|22671.7|22659.7|22673.5|22661.5|22674.5|22662.5|22670.7|22658.7|5
1755192580000|2025-08-14 17:29:40|22674.5|22662.5|22673.5|22661.5|22674.5|22662.5|22673.5|22661.5|1
1755192590000|2025-08-14 17:29:50|22672.6|22660.6|22676|22664|22677|22665|22672|22660|3
1755192600000|2025-08-14 17:30:00|22674.8|22662.8|22667.6|22655.6|22674.8|22662.8|22667.6|22655.6|13
1755192610000|2025-08-14 17:30:10|22663.5|22651.5|22661.3|22649.3|22663.5|22651.5|22660.4|22648.4|17
1755192620000|2025-08-14 17:30:20|22656.7|22644.7|22661|22649|22662|22650|22656.7|22644.7|6
1755192630000|2025-08-14 17:30:30|22660.1|22648.1|22653.5|22641.5|22661|22649|22653.5|22641.5|6
1755192640000|2025-08-14 17:30:40|22650.4|22638.4|22651.3|22639.3|22652.9|22640.9|22650.4|22638.4|2
1755192650000|2025-08-14 17:30:50|22652|22640|22647.9|22635.9|22652|22640|22647.9|22635.9|1
1755192660000|2025-08-14 17:31:00|22647|22635|22636.3|22624.3|22647.9|22635.9|22636|22624|8
1755192670000|2025-08-14 17:31:10|22636|22624|22633.8|22621.8|22636|22624|22633.5|22621.5|9
1755192680000|2025-08-14 17:31:20|22638.5|22626.5|22638.5|22626.5|22641|22629|22638.5|22626.5|9
1755192690000|2025-08-14 17:31:30|22640.4|22628.4|22641|22629|22642.3|22630.3|22638.5|22626.5|4
1755192700000|2025-08-14 17:31:40|22640.1|22628.1|22640.1|22628.1|22640.1|22628.1|22639.8|22627.8|4
1755192710000|2025-08-14 17:31:50|22641|22629|22644.8|22632.8|22650.1|22638.1|22641|22629|13
1755192720000|2025-08-14 17:32:00|22645.7|22633.7|22653.2|22641.2|22653.2|22641.2|22645.7|22633.7|12
1755192730000|2025-08-14 17:32:10|22652.3|22640.3|22651|22639|22652.3|22640.3|22651|22639|3
1755192740000|2025-08-14 17:32:20|22647.6|22635.6|22652.6|22640.6|22653.5|22641.5|22647.6|22635.6|6
1755192750000|2025-08-14 17:32:30|22651.3|22639.3|22648.5|22636.5|22651.3|22639.3|22646.3|22634.3|6
1755192760000|2025-08-14 17:32:40|22647.6|22635.6|22647.6|22635.6|22647.6|22635.6|22647.6|22635.6|1
1755192770000|2025-08-14 17:32:50|22648.5|22636.5|22647.6|22635.6|22648.5|22636.5|22647.6|22635.6|1
1755192780000|2025-08-14 17:33:00|22646.7|22634.7|22643.5|22631.5|22646.7|22634.7|22639.8|22627.8|13
1755192790000|2025-08-14 17:33:10|22642.6|22630.6|22646|22634|22646|22634|22638.8|22626.8|3
1755192800000|2025-08-14 17:33:20|22647.9|22635.9|22660.1|22648.1|22660.1|22648.1|22647.6|22635.6|10
1755192810000|2025-08-14 17:33:30|22661|22649|22668.5|22656.5|22668.8|22656.8|22661|22649|7
1755192820000|2025-08-14 17:33:40|22668.8|22656.8|22668.5|22656.5|22668.8|22656.8|22668.5|22656.5|0
1755192830000|2025-08-14 17:33:50|22668.8|22656.8|22676.3|22664.3|22676.3|22664.3|22668.8|22656.8|4
1755192840000|2025-08-14 17:34:00|22676|22664|22676|22664|22676.3|22664.3|22675.1|22663.1|2
1755192850000|2025-08-14 17:34:10|22675.1|22663.1|22673.5|22661.5|22676|22664|22673.5|22661.5|1
1755192860000|2025-08-14 17:34:20|22671.7|22659.7|22673.5|22661.5|22677.3|22665.3|22671.7|22659.7|8
1755192870000|2025-08-14 17:34:30|22671.7|22659.7|22675.1|22663.1|22675.1|22663.1|22671.4|22659.4|4
1755192890000|2025-08-14 17:34:50|22673.9|22661.9|22669.2|22657.2|22673.9|22661.9|22667.6|22655.6|6
1755192900000|2025-08-14 17:35:00|22668.9|22656.9|22668.5|22656.5|22668.9|22656.9|22667.3|22655.3|3
1755192910000|2025-08-14 17:35:10|22667.6|22655.6|22672.3|22660.3|22672.9|22660.9|22667.3|22655.3|8
1755192920000|2025-08-14 17:35:20|22671|22659|22668.5|22656.5|22671|22659|22668.5|22656.5|3
1755192930000|2025-08-14 17:35:30|22668.2|22656.2|22668.5|22656.5|22668.5|22656.5|22668.2|22656.2|18
1755192940000|2025-08-14 17:35:40|22668.9|22656.9|22668.5|22656.5|22668.9|22656.9|22668.5|22656.5|5
1755192950000|2025-08-14 17:35:50|22667.6|22655.6|22663.5|22651.5|22667.6|22655.6|22663.5|22651.5|2
1755192960000|2025-08-14 17:36:00|22662.6|22650.6|22663.9|22651.9|22664.2|22652.2|22661|22649|28
1755192970000|2025-08-14 17:36:10|22662|22650|22659.2|22647.2|22662|22650|22656.7|22644.7|23
1755192980000|2025-08-14 17:36:20|22658.9|22646.9|22662|22650|22664.5|22652.5|22658.5|22646.5|6
1755192990000|2025-08-14 17:36:30|22661.7|22649.7|22659.5|22647.5|22661.7|22649.7|22658.9|22646.9|5
1755193010000|2025-08-14 17:36:50|22656.7|22644.7|22654.5|22642.5|22656.7|22644.7|22654.2|22642.2|1
1755193020000|2025-08-14 17:37:00|22652.3|22640.3|22657.3|22645.3|22657.3|22645.3|22647.3|22635.3|11
1755193030000|2025-08-14 17:37:10|22652.6|22640.6|22650.1|22638.1|22652.6|22640.6|22649.8|22637.8|5
1755193040000|2025-08-14 17:37:20|22649.8|22637.8|22651.7|22639.7|22651.7|22639.7|22648.5|22636.5|9
1755193050000|2025-08-14 17:37:30|22652.6|22640.6|22647.3|22635.3|22654.2|22642.2|22647|22635|9
1755193060000|2025-08-14 17:37:40|22649.2|22637.2|22649.5|22637.5|22649.5|22637.5|22649.2|22637.2|1
1755193070000|2025-08-14 17:37:50|22649.8|22637.8|22649.8|22637.8|22649.8|22637.8|22649.8|22637.8|1
1755193080000|2025-08-14 17:38:00|22650.7|22638.7|22649.8|22637.8|22650.7|22638.7|22644.8|22632.8|16
1755193090000|2025-08-14 17:38:10|22649.5|22637.5|22644.5|22632.5|22650.4|22638.4|22644.5|22632.5|2
1755193100000|2025-08-14 17:38:20|22644.8|22632.8|22642.3|22630.3|22644.8|22632.8|22642.3|22630.3|3
1755193110000|2025-08-14 17:38:30|22642|22630|22644.8|22632.8|22646.7|22634.7|22642|22630|2
1755193120000|2025-08-14 17:38:40|22645.7|22633.7|22645.7|22633.7|22645.7|22633.7|22642.9|22630.9|3
1755193130000|2025-08-14 17:38:50|22646.4|22634.4|22650.1|22638.1|22652.6|22640.6|22646.4|22634.4|7
1755193150000|2025-08-14 17:39:10|22648.9|22636.9|22650.4|22638.4|22650.4|22638.4|22648.9|22636.9|2
1755193160000|2025-08-14 17:39:20|22651.4|22639.4|22655.4|22643.4|22655.4|22643.4|22651.4|22639.4|4
1755193170000|2025-08-14 17:39:30|22652.9|22640.9|22650.1|22638.1|22652.9|22640.9|22650.1|22638.1|1
1755193180000|2025-08-14 17:39:40|22649.8|22637.8|22640.4|22628.4|22649.8|22637.8|22640.4|22628.4|24
1755193190000|2025-08-14 17:39:50|22641.4|22629.4|22642.3|22630.3|22642.3|22630.3|22633.9|22621.9|11
1755193200000|2025-08-14 17:40:00|22642.6|22630.6|22642.9|22630.9|22643.9|22631.9|22642.6|22630.6|0
1755193210000|2025-08-14 17:40:10|22642.6|22630.6|22637.9|22625.9|22642.6|22630.6|22637.9|22625.9|1
1755193220000|2025-08-14 17:40:20|22636|22624|22640.4|22628.4|22643.9|22631.9|22634.2|22622.2|18
1755193230000|2025-08-14 17:40:30|22639.5|22627.5|22640.1|22628.1|22640.1|22628.1|22636.4|22624.4|2
1755193240000|2025-08-14 17:40:40|22641|22629|22641.4|22629.4|22641.4|22629.4|22640.1|22628.1|1
1755193260000|2025-08-14 17:41:00|22644.5|22632.5|22651.4|22639.4|22652.3|22640.3|22644.5|22632.5|6
1755193270000|2025-08-14 17:41:10|22652.3|22640.3|22650.1|22638.1|22653.5|22641.5|22650.1|22638.1|2
1755193280000|2025-08-14 17:41:20|22649.8|22637.8|22651.7|22639.7|22652.6|22640.6|22649.8|22637.8|2
1755193290000|2025-08-14 17:41:30|22655.4|22643.4|22660.4|22648.4|22661.4|22649.4|22655.4|22643.4|3
1755193300000|2025-08-14 17:41:40|22657.9|22645.9|22657.9|22645.9|22659.2|22647.2|22657.9|22645.9|1
1755193310000|2025-08-14 17:41:50|22659.2|22647.2|22654.5|22642.5|22659.2|22647.2|22653.6|22641.6|13
1755193320000|2025-08-14 17:42:00|22655.4|22643.4|22655.4|22643.4|22655.4|22643.4|22654.5|22642.5|0
1755193330000|2025-08-14 17:42:10|22654.5|22642.5|22657|22645|22657|22645|22654.5|22642.5|2
1755193340000|2025-08-14 17:42:20|22658.2|22646.2|22657.3|22645.3|22658.6|22646.6|22657|22645|2
1755193350000|2025-08-14 17:42:30|22657|22645|22658.2|22646.2|22658.2|22646.2|22657|22645|1
1755193360000|2025-08-14 17:42:40|22658.6|22646.6|22656.1|22644.1|22659.5|22647.5|22656.1|22644.1|1
1755193370000|2025-08-14 17:42:50|22657|22645|22656.1|22644.1|22657.3|22645.3|22656.1|22644.1|0
1755193380000|2025-08-14 17:43:00|22655.1|22643.1|22651.1|22639.1|22655.1|22643.1|22651.1|22639.1|2
1755193390000|2025-08-14 17:43:10|22650.1|22638.1|22653.2|22641.2|22653.6|22641.6|22650.1|22638.1|1
1755193400000|2025-08-14 17:43:20|22652.3|22640.3|22658.6|22646.6|22659.8|22647.8|22652|22640|5
1755193410000|2025-08-14 17:43:30|22655.7|22643.7|22656.1|22644.1|22656.1|22644.1|22655.7|22643.7|5
1755193420000|2025-08-14 17:43:40|22655.7|22643.7|22657.6|22645.6|22662.3|22650.3|22655.7|22643.7|13
1755193430000|2025-08-14 17:43:50|22657|22645|22660.7|22648.7|22660.7|22648.7|22657|22645|1
1755193440000|2025-08-14 17:44:00|22659.8|22647.8|22659.5|22647.5|22659.8|22647.8|22659.5|22647.5|1
1755193450000|2025-08-14 17:44:10|||||||||1
1755193460000|2025-08-14 17:44:20|22658.2|22646.2|22657|22645|22658.6|22646.6|22656.1|22644.1|8
1755193470000|2025-08-14 17:44:30|22657.3|22645.3|22659.5|22647.5|22659.5|22647.5|22657.3|22645.3|3
1755193480000|2025-08-14 17:44:40|22662|22650|22663.2|22651.2|22666.1|22654.1|22662|22650|5
1755193490000|2025-08-14 17:44:50|22664.5|22652.5|22666.1|22654.1|22667|22655|22664.5|22652.5|17
1755193500000|2025-08-14 17:45:00|22665.1|22653.1|22664.8|22652.8|22665.1|22653.1|22664.5|22652.5|2
1755193510000|2025-08-14 17:45:10|22663.6|22651.6|22663.6|22651.6|22664.5|22652.5|22662.6|22650.6|7
1755193520000|2025-08-14 17:45:20|22671.1|22659.1|22659.8|22647.8|22671.1|22659.1|22659.8|22647.8|14
1755193530000|2025-08-14 17:45:30|22659.5|22647.5|22655.1|22643.1|22659.5|22647.5|22655.1|22643.1|2
1755193540000|2025-08-14 17:45:40|22653.9|22641.9|22656.7|22644.7|22661.7|22649.7|22653.9|22641.9|19
1755193550000|2025-08-14 17:45:50|22657.9|22645.9|22668.9|22656.9|22668.9|22656.9|22657.9|22645.9|14
1755193560000|2025-08-14 17:46:00|22667.6|22655.6|22667.6|22655.6|22671.1|22659.1|22666.7|22654.7|5
1755193570000|2025-08-14 17:46:10|22668.6|22656.6|22672.6|22660.6|22674.8|22662.8|22668.6|22656.6|13
1755193580000|2025-08-14 17:46:20|22669.8|22657.8|22672.6|22660.6|22672.6|22660.6|22668.9|22656.9|5
1755193590000|2025-08-14 17:46:30|22673.6|22661.6|22679.2|22667.2|22681.7|22669.7|22673.6|22661.6|14
1755193600000|2025-08-14 17:46:40|22682.9|22670.9|22676.7|22664.7|22685.4|22673.4|22675.4|22663.4|17
1755193610000|2025-08-14 17:46:50|22680.4|22668.4|22681.1|22669.1|22681.1|22669.1|22676.7|22664.7|12
1755193620000|2025-08-14 17:47:00|22682.3|22670.3|22676.1|22664.1|22682.3|22670.3|22676.1|22664.1|23
1755193630000|2025-08-14 17:47:10|22673.6|22661.6|22662.3|22650.3|22673.6|22661.6|22662.3|22650.3|8
1755193640000|2025-08-14 17:47:20|22660.7|22648.7|22659.8|22647.8|22662|22650|22659.8|22647.8|2
1755193650000|2025-08-14 17:47:30|22662|22650|22668.9|22656.9|22671.1|22659.1|22662|22650|8
1755193660000|2025-08-14 17:47:40|22669.5|22657.5|22669.8|22657.8|22671.1|22659.1|22669.5|22657.5|0
1755193670000|2025-08-14 17:47:50|22667.3|22655.3|22667.3|22655.3|22667.3|22655.3|22667.3|22655.3|1
1755193680000|2025-08-14 17:48:00|22665.1|22653.1|22666.1|22654.1|22666.1|22654.1|22664.8|22652.8|14
1755193690000|2025-08-14 17:48:10|22667.6|22655.6|22670.1|22658.1|22670.1|22658.1|22666.4|22654.4|3
1755193700000|2025-08-14 17:48:20|22671.7|22659.7|22671.4|22659.4|22671.7|22659.7|22670.1|22658.1|8
1755193710000|2025-08-14 17:48:30|22672.3|22660.3|22678.3|22666.3|22678.3|22666.3|22672.3|22660.3|2
1755193720000|2025-08-14 17:48:40|22677.3|22665.3|22681.1|22669.1|22682|22670|22677.3|22665.3|11
1755193730000|2025-08-14 17:48:50|22680.1|22668.1|22676.7|22664.7|22680.1|22668.1|22676.7|22664.7|3
1755193740000|2025-08-14 17:49:00|22676.1|22664.1|22678.3|22666.3|22678.3|22666.3|22676.1|22664.1|3
1755193750000|2025-08-14 17:49:10|22679.5|22667.5|22681.1|22669.1|22681.1|22669.1|22679.5|22667.5|2
1755193760000|2025-08-14 17:49:20|22678.9|22666.9|22672.3|22660.3|22679.8|22667.8|22672|22660|6
1755193770000|2025-08-14 17:49:30|22674.5|22662.5|22674.5|22662.5|22674.5|22662.5|22674.5|22662.5|11
1755193780000|2025-08-14 17:49:40|22674.8|22662.8|22674.8|22662.8|22674.8|22662.8|22674.8|22662.8|3
1755193790000|2025-08-14 17:49:50|22674.5|22662.5|22674.5|22662.5|22675.8|22663.8|22673.6|22661.6|5
1755193800000|2025-08-14 17:50:00|22673.6|22661.6|22665.8|22653.8|22675.4|22663.4|22664.8|22652.8|10
1755193810000|2025-08-14 17:50:10|22664.8|22652.8|22667.3|22655.3|22667.3|22655.3|22664.8|22652.8|1
1755193820000|2025-08-14 17:50:20|22666.1|22654.1|22675.8|22663.8|22675.8|22663.8|22666.1|22654.1|9
1755193830000|2025-08-14 17:50:30|22675.4|22663.4|22677|22665|22677|22665|22675.4|22663.4|1
1755193840000|2025-08-14 17:50:40|22675.8|22663.8|22675.8|22663.8|22675.8|22663.8|22675.8|22663.8|4
1755193850000|2025-08-14 17:50:50|22674.8|22662.8|22678.6|22666.6|22682|22670|22673.6|22661.6|7
1755193860000|2025-08-14 17:51:00|22680.4|22668.4|22675.4|22663.4|22682.3|22670.3|22672.3|22660.3|28
1755193870000|2025-08-14 17:51:10|22676.7|22664.7|22670.4|22658.4|22676.7|22664.7|22668.6|22656.6|6
1755193880000|2025-08-14 17:51:20|22669.5|22657.5|22665.8|22653.8|22670.4|22658.4|22665.4|22653.4|3
1755193890000|2025-08-14 17:51:30|22666.7|22654.7|22667.9|22655.9|22667.9|22655.9|22666.7|22654.7|10
1755193900000|2025-08-14 17:51:40|22666.1|22654.1|22666.1|22654.1|22666.1|22654.1|22665.8|22653.8|0
1755193910000|2025-08-14 17:51:50|22667|22655|22668.6|22656.6|22669.5|22657.5|22667|22655|3
1755193920000|2025-08-14 17:52:00|22669.5|22657.5|22668.6|22656.6|22669.5|22657.5|22667|22655|2
1755193930000|2025-08-14 17:52:10|22672|22660|22678.6|22666.6|22678.6|22666.6|22672|22660|13
1755193940000|2025-08-14 17:52:20|22680.1|22668.1|22678.3|22666.3|22681.1|22669.1|22677|22665|3
1755193950000|2025-08-14 17:52:30|22678.6|22666.6|22678.6|22666.6|22680.8|22668.8|22678.6|22666.6|4
1755193960000|2025-08-14 17:52:40|22678.3|22666.3|22678.6|22666.6|22678.6|22666.6|22676.1|22664.1|6
1755193970000|2025-08-14 17:52:50|22678.3|22666.3|22681.1|22669.1|22681.1|22669.1|22677|22665|1
1755193980000|2025-08-14 17:53:00|22680.8|22668.8|22683.6|22671.6|22683.6|22671.6|22676.1|22664.1|11
1755193990000|2025-08-14 17:53:10|22684.5|22672.5|22684.5|22672.5|22684.5|22672.5|22683.6|22671.6|0
1755194000000|2025-08-14 17:53:20|22684.8|22672.8|22693.6|22681.6|22694.8|22682.8|22684.8|22672.8|33
1755194010000|2025-08-14 17:53:30|22692.6|22680.6|22689.2|22677.2|22692.6|22680.6|22687.9|22675.9|2
1755194020000|2025-08-14 17:53:40|22690.1|22678.1|22691.4|22679.4|22691.7|22679.7|22690.1|22678.1|2
1755194030000|2025-08-14 17:53:50|22691.7|22679.7|22686.7|22674.7|22691.7|22679.7|22686.7|22674.7|9
1755194040000|2025-08-14 17:54:00|22687.6|22675.6|22688.9|22676.9|22688.9|22676.9|22687.6|22675.6|4
1755194050000|2025-08-14 17:54:10|22691.4|22679.4|22686.7|22674.7|22691.4|22679.4|22686.7|22674.7|8
1755194060000|2025-08-14 17:54:20|22685.8|22673.8|22688.9|22676.9|22689.2|22677.2|22683.9|22671.9|10
1755194070000|2025-08-14 17:54:30|22689.2|22677.2|22688.6|22676.6|22691.1|22679.1|22688.6|22676.6|9
1755194080000|2025-08-14 17:54:40|22686.7|22674.7|22686.1|22674.1|22686.7|22674.7|22684.8|22672.8|5
1755194090000|2025-08-14 17:54:50|22685.1|22673.1|22689.8|22677.8|22689.8|22677.8|22683.6|22671.6|9
1755194100000|2025-08-14 17:55:00|22692.3|22680.3|22695.8|22683.8|22695.8|22683.8|22691.1|22679.1|10
1755194110000|2025-08-14 17:55:10|22697|22685|22699.2|22687.2|22699.2|22687.2|22694.2|22682.2|18
1755194120000|2025-08-14 17:55:20|22698.3|22686.3|22692|22680|22699.2|22687.2|22689.8|22677.8|16
1755194130000|2025-08-14 17:55:30|22694.8|22682.8|22697.3|22685.3|22697.3|22685.3|22693.3|22681.3|11
1755194140000|2025-08-14 17:55:40|22700.5|22688.5|22699.2|22687.2|22700.5|22688.5|22698.9|22686.9|4
1755194150000|2025-08-14 17:55:50|22700.1|22688.1|22699.8|22687.8|22700.1|22688.1|22699.8|22687.8|13
1755194160000|2025-08-14 17:56:00|22700.1|22688.1|22697|22685|22703.6|22691.6|22697|22685|79
1755194170000|2025-08-14 17:56:10|22696.1|22684.1|22696.1|22684.1|22696.1|22684.1|22694.8|22682.8|11
1755194180000|2025-08-14 17:56:20|22694.8|22682.8|22696.1|22684.1|22696.1|22684.1|22694.8|22682.8|3
1755194190000|2025-08-14 17:56:30|22697.3|22685.3|22697.3|22685.3|22701.1|22689.1|22697.3|22685.3|4
1755194200000|2025-08-14 17:56:40|22696.1|22684.1|22694.8|22682.8|22697.3|22685.3|22694.8|22682.8|2
1755194210000|2025-08-14 17:56:50|22696.1|22684.1|22698.6|22686.6|22699.5|22687.5|22696.1|22684.1|5
1755194220000|2025-08-14 17:57:00|22697.6|22685.6|22691.4|22679.4|22697.6|22685.6|22686.7|22674.7|24
1755194230000|2025-08-14 17:57:10|22689.2|22677.2|22691.1|22679.1|22692.6|22680.6|22689.2|22677.2|6
1755194240000|2025-08-14 17:57:20|22692|22680|22693.6|22681.6|22694.5|22682.5|22691.1|22679.1|4
1755194250000|2025-08-14 17:57:30|22694.5|22682.5|22699.5|22687.5|22699.5|22687.5|22694.5|22682.5|7
1755194260000|2025-08-14 17:57:40|22698.6|22686.6|22701.1|22689.1|22701.1|22689.1|22698.6|22686.6|3
1755194270000|2025-08-14 17:57:50|22700.8|22688.8|22696.1|22684.1|22702|22690|22696.1|22684.1|17
1755194280000|2025-08-14 17:58:00|22697|22685|22700.5|22688.5|22701.1|22689.1|22695.5|22683.5|13
1755194290000|2025-08-14 17:58:10|22700.1|22688.1|22702|22690|22702.6|22690.6|22699.8|22687.8|18
1755194300000|2025-08-14 17:58:20|22702.6|22690.6|22703.6|22691.6|22703.6|22691.6|22702|22690|21
1755194310000|2025-08-14 17:58:30|22703.3|22691.3|22702|22690|22703.6|22691.6|22702|22690|8
1755194320000|2025-08-14 17:58:40|22702.3|22690.3|22702|22690|22702.3|22690.3|22701.1|22689.1|16
1755194330000|2025-08-14 17:58:50|22701.1|22689.1|22701.1|22689.1|22702.3|22690.3|22699.8|22687.8|20
1755194340000|2025-08-14 17:59:00|22702.3|22690.3|22704.2|22692.2|22704.2|22692.2|22702|22690|74
1755194350000|2025-08-14 17:59:10|22704.5|22692.5|22709.2|22697.2|22709.5|22697.5|22704.5|22692.5|128
1755194360000|2025-08-14 17:59:20|22708.9|22696.9|22716.4|22704.4|22716.7|22704.7|22708|22696|76
1755194370000|2025-08-14 17:59:30|22716.7|22704.7|22727|22715|22728|22716|22716.7|22704.7|229
1755194380000|2025-08-14 17:59:40|22727.3|22715.3|22729.2|22717.2|22733.6|22721.6|22727|22715|115
1755194390000|2025-08-14 17:59:50|22728.6|22716.6|22726.1|22714.1|22731.7|22719.7|22726.1|22714.1|69
1755194400000|2025-08-14 18:00:00|22722.6|22710.6|22721.1|22709.1|22722.6|22710.6|22718.9|22706.9|22
1755194410000|2025-08-14 18:00:10|22720.1|22708.1|22717.6|22705.6|22720.1|22708.1|22711.7|22699.7|19
1755194420000|2025-08-14 18:00:20|22718.6|22706.6|22721.4|22709.4|22723.9|22711.9|22718.6|22706.6|18
1755194430000|2025-08-14 18:00:30|22719.2|22707.2|22721.4|22709.4|22721.4|22709.4|22719.2|22707.2|3
1755194450000|2025-08-14 18:00:50|22720.5|22708.5|22726.1|22714.1|22726.4|22714.4|22720.1|22708.1|15
1755194460000|2025-08-14 18:01:00|22725.5|22713.5|22724.8|22712.8|22727.6|22715.6|22723|22711|35
1755194480000|2025-08-14 18:01:20|22725.8|22713.8|22724.8|22712.8|22728.3|22716.3|22724.8|22712.8|2
1755194490000|2025-08-14 18:01:30|22725.8|22713.8|22733.6|22721.6|22733.6|22721.6|22725.8|22713.8|5
1755194500000|2025-08-14 18:01:40|22732.3|22720.3|22733.6|22721.6|22733.6|22721.6|22732|22720|14
1755194510000|2025-08-14 18:01:50|22732.6|22720.6|22732|22720|22733.3|22721.3|22732|22720|1
1755194520000|2025-08-14 18:02:00|22731.1|22719.1|22727.3|22715.3|22731.1|22719.1|22725.8|22713.8|6
1755194530000|2025-08-14 18:02:10|22727|22715|22724.5|22712.5|22727.3|22715.3|22722.3|22710.3|1
1755194540000|2025-08-14 18:02:20|22724.8|22712.8|22723.6|22711.6|22724.8|22712.8|22723.6|22711.6|2
1755194550000|2025-08-14 18:02:30|22724.5|22712.5|22724.5|22712.5|22724.5|22712.5|22724.5|22712.5|1
1755194560000|2025-08-14 18:02:40|22721.7|22709.7|22722.3|22710.3|22722.3|22710.3|22720.8|22708.8|1
1755194570000|2025-08-14 18:02:50|22726.7|22714.7|22727.3|22715.3|22729.2|22717.2|22726.7|22714.7|14
1755194580000|2025-08-14 18:03:00|22725.8|22713.8|22724.8|22712.8|22726.1|22714.1|22724.8|22712.8|2
1755194590000|2025-08-14 18:03:10|22723.9|22711.9|22724.8|22712.8|22724.8|22712.8|22722.3|22710.3|19
1755194600000|2025-08-14 18:03:20|22725.8|22713.8|22722.7|22710.7|22725.8|22713.8|22722.7|22710.7|2
1755194610000|2025-08-14 18:03:30|22722.3|22710.3|22722.3|22710.3|22722.3|22710.3|22722.3|22710.3|1
1755194620000|2025-08-14 18:03:40|22716.7|22704.7|22716.7|22704.7|22716.7|22704.7|22716.7|22704.7|3
1755194630000|2025-08-14 18:03:50|22717.3|22705.3|22720.5|22708.5|22721.4|22709.4|22717.3|22705.3|26
1755194640000|2025-08-14 18:04:00|22721.4|22709.4|22720.5|22708.5|22724.5|22709.4|22720.5|22704.5|4
1755194650000|2025-08-14 18:04:10|22721.7|22709.7|22723|22711|22723|22711|22717.7|22705.7|18
1755194660000|2025-08-14 18:04:20|22726.4|22714.4|22726.7|22714.7|22728.6|22716.6|22726.1|22714.1|14
1755194670000|2025-08-14 18:04:30|22725.8|22713.8|22724.2|22712.2|22725.8|22713.8|22723.6|22711.6|13
1755194680000|2025-08-14 18:04:40|22723.3|22711.3|22724.8|22712.8|22726.7|22714.7|22723|22711|38
1755194690000|2025-08-14 18:04:50|22726.7|22714.7|22726.7|22714.7|22728|22716|22724.2|22712.2|6
1755264600000|2025-08-15 13:30:00|22704.1|22692.1|22755.3|22743.3|22755.3|22743.3|22704.1|22692.1|52
1755264610000|2025-08-15 13:30:10|22756.2|22744.2|22760.1|22748.1|22773.5|22761.5|22756.2|22744.2|55
1755264620000|2025-08-15 13:30:20|22759.8|22747.8|22765.4|22753.4|22769.1|22757.1|22758.9|22746.9|41
1755264630000|2025-08-15 13:30:30|22765.7|22753.7|22758.3|22746.3|22767.9|22755.9|22758.3|22746.3|45
1755264640000|2025-08-15 13:30:40|22758.9|22746.9|22766.6|22754.6|22771|22759|22758|22746|36
1755264650000|2025-08-15 13:30:50|22768.5|22756.5|22762.3|22750.3|22781.9|22769.9|22762|22750|88
1755264660000|2025-08-15 13:31:00|22762|22750|22764.7|22752.7|22776|22764|22762|22750|35
1755264670000|2025-08-15 13:31:10|22769.7|22757.7|22766|22754|22775|22763|22766|22754|38
1755264680000|2025-08-15 13:31:20|22767.5|22755.5|22784.3|22772.3|22785.9|22773.9|22766.9|22754.9|31
1755264690000|2025-08-15 13:31:30|22783.4|22771.4|22790|22778|22790.9|22778.9|22777.2|22765.2|71
1755264700000|2025-08-15 13:31:40|22790.3|22778.3|22788.5|22776.5|22794.3|22782.3|22787.6|22775.6|24
1755264710000|2025-08-15 13:31:50|22787.6|22775.6|22792.5|22780.5|22797.2|22785.2|22787.6|22775.6|46
1755264720000|2025-08-15 13:32:00|22794.3|22782.3|22799.7|22787.7|22799.7|22787.7|22792.5|22780.5|21
1755264730000|2025-08-15 13:32:10|22800|22788|22778.4|22766.4|22801.8|22789.8|22776.5|22764.5|28
1755264740000|2025-08-15 13:32:20|22777.5|22765.5|22782.8|22770.8|22782.8|22770.8|22774.3|22762.3|18
1755264750000|2025-08-15 13:32:30|22783.1|22771.1|22776.8|22764.8|22783.1|22771.1|22774.7|22762.7|12
1755264760000|2025-08-15 13:32:40|22779.7|22767.7|22780.9|22768.9|22789.3|22777.3|22779.7|22767.7|18
1755264770000|2025-08-15 13:32:50|22781.2|22769.2|22782.2|22770.2|22783.4|22771.4|22779.7|22767.7|9
1755264780000|2025-08-15 13:33:00|22781.2|22769.2|22808.7|22796.7|22808.7|22796.7|22781.2|22769.2|39
1755264790000|2025-08-15 13:33:10|22810.8|22798.8|22806.5|22794.5|22811.2|22799.2|22801.5|22789.5|23
1755264800000|2025-08-15 13:33:20|22807.8|22795.8|22811.2|22799.2|22813|22801|22801.8|22789.8|22
1755264810000|2025-08-15 13:33:30|22810.3|22798.3|22803.3|22791.3|22811.2|22799.2|22799.6|22787.6|12
1755264820000|2025-08-15 13:33:40|22803|22791|22803.3|22791.3|22810.8|22798.8|22802.2|22790.2|34
1755264830000|2025-08-15 13:33:50|22804.6|22792.6|22805.8|22793.8|22807.1|22795.1|22803.3|22791.3|6
1755264840000|2025-08-15 13:34:00|22810.5|22798.5|22808.7|22796.7|22815.8|22803.8|22805.6|22793.6|36
1755264850000|2025-08-15 13:34:10|22812.1|22800.1|22806.2|22794.2|22813.7|22801.7|22801.2|22789.2|38
1755264860000|2025-08-15 13:34:20|22805.3|22793.3|22801.2|22789.2|22808.7|22796.7|22801.2|22789.2|21
1755264870000|2025-08-15 13:34:30|22801.5|22789.5|22800.3|22788.3|22801.5|22789.5|22800.3|22788.3|15
1755264880000|2025-08-15 13:34:40|22803.3|22791.3|22808|22796|22808.3|22796.3|22803.3|22791.3|23
1755264890000|2025-08-15 13:34:50|22808.3|22796.3|22816.8|22804.8|22816.8|22804.8|22808.3|22796.3|7
1755264900000|2025-08-15 13:35:00|22816.4|22804.4|22807.4|22795.4|22816.4|22804.4|22804.6|22792.6|27
1755264910000|2025-08-15 13:35:10|22807.7|22795.7|22810.2|22798.2|22810.2|22798.2|22803.4|22791.4|9
1755264920000|2025-08-15 13:35:20|22808.4|22796.4|22793.9|22781.9|22808.4|22796.4|22793.6|22781.6|24
1755264930000|2025-08-15 13:35:30|22793|22781|22808|22796|22808|22796|22793|22781|18
1755264940000|2025-08-15 13:35:40|22804.9|22792.9|22808|22796|22808|22796|22800.9|22788.9|15
1755264950000|2025-08-15 13:35:50|22807.4|22795.4|22801.8|22789.8|22807.7|22795.7|22801.8|22789.8|1
1755264960000|2025-08-15 13:36:00|22800.5|22788.5|22777.7|22765.7|22807|22795|22777.7|22765.7|17
1755264970000|2025-08-15 13:36:10|22777.4|22765.4|22767.4|22755.4|22777.4|22765.4|22756.8|22744.8|35
1755264980000|2025-08-15 13:36:20|22766.4|22754.4|22773|22761|22773|22761|22766.4|22754.4|8
1755264990000|2025-08-15 13:36:30|22772.4|22760.4|22777.7|22765.7|22777.7|22765.7|22772.4|22760.4|2
1755265000000|2025-08-15 13:36:40|22781.4|22769.4|22777.4|22765.4|22787.4|22775.4|22777.4|22765.4|14
1755265010000|2025-08-15 13:36:50|22790.5|22778.5|22795.2|22783.2|22797.4|22785.4|22788|22776|17
1755265020000|2025-08-15 13:37:00|22793.9|22781.9|22797.7|22785.7|22798.6|22786.6|22793|22781|33
1755265030000|2025-08-15 13:37:10|22798|22786|22798.9|22786.9|22798.9|22786.9|22793.4|22781.4|29
1755265040000|2025-08-15 13:37:20|22798|22786|22785.9|22773.9|22798|22786|22784.9|22772.9|12
1755265050000|2025-08-15 13:37:30|22786.2|22774.2|22790.5|22778.5|22790.5|22778.5|22785.9|22773.9|27
1755265060000|2025-08-15 13:37:40|22788.7|22776.7|22786.8|22774.8|22788.7|22776.7|22784|22772|8
1755265070000|2025-08-15 13:37:50|22785.9|22773.9|22788|22776|22794.9|22782.9|22785.9|22773.9|21
1755265080000|2025-08-15 13:38:00|22787.7|22775.7|22788|22776|22790.5|22778.5|22784.9|22772.9|29
1755265090000|2025-08-15 13:38:10|22787.7|22775.7|22794.9|22782.9|22794.9|22782.9|22787.7|22775.7|11
1755265100000|2025-08-15 13:38:20|22793.9|22781.9|22794.5|22782.5|22794.9|22782.9|22790.5|22778.5|3
1755265110000|2025-08-15 13:38:30|22794.9|22782.9|22792.4|22780.4|22794.9|22782.9|22790.5|22778.5|2
1755265120000|2025-08-15 13:38:40|22790.5|22778.5|22789.9|22777.9|22790.5|22778.5|22789.9|22777.9|1
1755265130000|2025-08-15 13:38:50|22788.9|22776.9|22792.7|22780.7|22792.7|22780.7|22788.6|22776.6|7
1755265140000|2025-08-15 13:39:00|22793|22781|22794.9|22782.9|22797.4|22785.4|22793|22781|5
1755265150000|2025-08-15 13:39:10|22793.9|22781.9|22769.9|22757.9|22793.9|22781.9|22768.9|22756.9|22
1755265160000|2025-08-15 13:39:20|22770.5|22758.5|22777.4|22765.4|22777.7|22765.7|22770.5|22758.5|5
1755265170000|2025-08-15 13:39:30|22776.4|22764.4|22773|22761|22776.4|22764.4|22769.9|22757.9|17
1755265180000|2025-08-15 13:39:40|22772.7|22760.7|22777.4|22765.4|22777.4|22765.4|22772.7|22760.7|8
1755265190000|2025-08-15 13:39:50|22776.4|22764.4|22774.9|22762.9|22778|22766|22773.9|22761.9|3
1755265200000|2025-08-15 13:40:00|22775.8|22763.8|22789.9|22777.9|22789.9|22777.9|22775.8|22763.8|5
1755265210000|2025-08-15 13:40:10|22789|22777|22778|22766|22789|22777|22778|22766|9
1755265220000|2025-08-15 13:40:20|22780.5|22768.5|22772.4|22760.4|22780.5|22768.5|22769.9|22757.9|10
1755265230000|2025-08-15 13:40:30|22772.7|22760.7|22769.9|22757.9|22772.7|22760.7|22765.2|22753.2|14
1755265240000|2025-08-15 13:40:40|22770.8|22758.8|22784|22772|22784|22772|22770.8|22758.8|9
1755265250000|2025-08-15 13:40:50|22784.9|22772.9|22787.7|22775.7|22789.9|22777.9|22784|22772|7
1755265260000|2025-08-15 13:41:00|22789.9|22777.9|22790.2|22778.2|22796.1|22784.1|22787.4|22775.4|7
1755265270000|2025-08-15 13:41:10|22789.9|22777.9|22790.5|22778.5|22790.5|22778.5|22784.9|22772.9|7
1755265280000|2025-08-15 13:41:20|22797.1|22785.1|22790.2|22778.2|22797.1|22785.1|22789.3|22777.3|12
1755265290000|2025-08-15 13:41:30|22790.5|22778.5|22789.9|22777.9|22790.5|22778.5|22788.7|22776.7|3
1755265300000|2025-08-15 13:41:40|22790.5|22778.5|22782.1|22770.1|22793|22781|22782.1|22770.1|6
1755265310000|2025-08-15 13:41:50|22785.5|22773.5|22778|22766|22785.5|22773.5|22777.1|22765.1|11
1755265320000|2025-08-15 13:42:00|22777.1|22765.1|22765.9|22753.9|22777.1|22765.1|22765.9|22753.9|12
1755265330000|2025-08-15 13:42:10|22765.5|22753.5|22772.1|22760.1|22772.1|22760.1|22763.7|22751.7|7
1755265340000|2025-08-15 13:42:20|22773|22761|22769.6|22757.6|22773.4|22761.4|22765.5|22753.5|29
1755265350000|2025-08-15 13:42:30|22773|22761|22770.5|22758.5|22773|22761|22770.5|22758.5|14
1755265360000|2025-08-15 13:42:40|22766.8|22754.8|22754.9|22742.9|22767.7|22755.7|22754.9|22742.9|19
1755265370000|2025-08-15 13:42:50|22755.9|22743.9|22750.5|22738.5|22756.2|22744.2|22748.4|22736.4|11
1755265380000|2025-08-15 13:43:00|22748|22736|22750.5|22738.5|22750.9|22738.9|22747.1|22735.1|10
1755265390000|2025-08-15 13:43:10|22751.8|22739.8|22749.6|22737.6|22753|22741|22749.6|22737.6|10
1755265400000|2025-08-15 13:43:20|22751.5|22739.5|22752.8|22740.8|22753.7|22741.7|22751.5|22739.5|24
1755265410000|2025-08-15 13:43:30|22753.7|22741.7|22755.9|22743.9|22755.9|22743.9|22750.9|22738.9|5
1755265420000|2025-08-15 13:43:40|22756.2|22744.2|22750.5|22738.5|22756.2|22744.2|22749.3|22737.3|7
1755265430000|2025-08-15 13:43:50|22749.6|22737.6|22755.2|22743.2|22755.2|22743.2|22741.5|22729.5|24
1755265440000|2025-08-15 13:44:00|22754.3|22742.3|22756.8|22744.8|22758|22746|22749.9|22737.9|15
1755265450000|2025-08-15 13:44:10|22756.5|22744.5|22754|22742|22757.4|22745.4|22754|22742|7
1755265460000|2025-08-15 13:44:20|22756.1|22744.1|22756.1|22744.1|22762.4|22750.4|22755.8|22743.8|12
1755265470000|2025-08-15 13:44:30|22757|22745|22760.5|22748.5|22762.7|22750.7|22754.9|22742.9|8
1755265480000|2025-08-15 13:44:40|22760.2|22748.2|22760.5|22748.5|22767.4|22755.4|22758|22746|10
1755265490000|2025-08-15 13:44:50|22754.6|22742.6|22763|22751|22763|22751|22753|22741|20
1755265500000|2025-08-15 13:45:00|22767.4|22755.4|22755.5|22743.5|22768|22756|22755.5|22743.5|14
1755265510000|2025-08-15 13:45:10|22757.1|22745.1|22756.5|22744.5|22760.2|22748.2|22756.5|22744.5|10
1755265520000|2025-08-15 13:45:20|22756.8|22744.8|22756.7|22744.7|22756.8|22744.8|22756.5|22744.5|9
1755265530000|2025-08-15 13:45:30|22757.4|22745.4|22757.1|22745.1|22757.4|22745.4|22754.6|22742.6|11
1755265540000|2025-08-15 13:45:40|22756.1|22744.1|22749|22737|22756.1|22744.1|22746.8|22734.8|9
1755265550000|2025-08-15 13:45:50|22749.6|22737.6|22749.9|22737.9|22749.9|22737.9|22748.6|22736.6|5
1755265560000|2025-08-15 13:46:00|22748.6|22736.6|22723.3|22711.3|22748.6|22736.6|22723.3|22711.3|24
1755265570000|2025-08-15 13:46:10|22722.1|22710.1|22719.2|22707.2|22726.4|22714.4|22712.1|22700.1|40
1755265580000|2025-08-15 13:46:20|22720.8|22708.8|22702.4|22690.4|22720.8|22708.8|22702.4|22690.4|23
1755265590000|2025-08-15 13:46:30|22701.5|22689.5|22692.4|22680.4|22702.1|22690.1|22684.6|22672.6|37
1755265600000|2025-08-15 13:46:40|22693|22681|22694.2|22682.2|22694.2|22682.2|22682.4|22666.4|23
1755265610000|2025-08-15 13:46:50|22694.6|22682.6|22683.3|22671.3|22694.6|22682.6|22681.7|22669.7|19
1755265620000|2025-08-15 13:47:00|22688.3|22676.3|22679.2|22667.2|22689.6|22677.6|22678.3|22666.3|19
1755265630000|2025-08-15 13:47:10|22679.6|22667.6|22674.6|22662.6|22683.2|22671.2|22673.3|22661.3|47
1755265640000|2025-08-15 13:47:20|22674.2|22662.2|22679.2|22667.2|22684.6|22672.6|22671.7|22659.7|28
1755265650000|2025-08-15 13:47:30|22675.5|22663.5|22677.1|22665.1|22677.1|22665.1|22672.1|22660.1|8
1755265660000|2025-08-15 13:47:40|22676.7|22664.7|22671.1|22659.1|22680.5|22668.5|22668.6|22656.6|4
1755265670000|2025-08-15 13:47:50|22676.4|22664.4|22688.9|22676.9|22689.8|22677.8|22676.4|22664.4|20
1755265680000|2025-08-15 13:48:00|22690.7|22678.7|22686.7|22674.7|22691.1|22679.1|22681.7|22669.7|25
1755265690000|2025-08-15 13:48:10|22684.2|22672.2|22667.3|22655.3|22684.2|22672.2|22665.5|22653.5|36
1755265700000|2025-08-15 13:48:20|22668.6|22656.6|22669.2|22657.2|22676.1|22664.1|22668.6|22656.6|18
1755265710000|2025-08-15 13:48:30|22670.4|22658.4|22685.7|22673.7|22685.7|22673.7|22670.4|22658.4|20
1755265720000|2025-08-15 13:48:40|22685.1|22673.1|22691.1|22679.1|22692.6|22680.6|22683.2|22671.2|29
1755265730000|2025-08-15 13:48:50|22690.7|22678.7|22703.9|22691.9|22706.1|22694.1|22690.7|22678.7|43
1755265740000|2025-08-15 13:49:00|22704.2|22692.2|22706.1|22694.1|22706.1|22694.1|22702.6|22690.6|6
1755265750000|2025-08-15 13:49:10|22706.4|22694.4|22707.9|22695.9|22713.9|22701.9|22706.4|22694.4|14
1755265760000|2025-08-15 13:49:20|22709.7|22697.7|22708.2|22696.2|22710.7|22698.7|22707.9|22695.9|26
1755265770000|2025-08-15 13:49:30|22708.6|22696.6|22709.5|22697.5|22712|22700|22708.6|22696.6|8
1755265780000|2025-08-15 13:49:40|22708.6|22696.6|22706.4|22694.4|22708.6|22696.6|22703.6|22691.6|13
1755265790000|2025-08-15 13:49:50|22706.1|22694.1|22709.2|22697.2|22709.2|22697.2|22703.9|22691.9|9
1755265800000|2025-08-15 13:50:00|22708.6|22696.6|22709.2|22697.2|22709.2|22697.2|22706.1|22694.1|3
1755265810000|2025-08-15 13:50:10|22708.6|22696.6|22718.2|22706.2|22718.2|22706.2|22708.6|22696.6|14
1755265820000|2025-08-15 13:50:20|22713.9|22701.9|22721.4|22709.4|22723.9|22711.9|22713.9|22701.9|20
1755265830000|2025-08-15 13:50:30|22723.9|22711.9|22719.6|22707.6|22729.5|22717.5|22719.6|22707.6|19
1755265840000|2025-08-15 13:50:40|22721.1|22709.1|22721.7|22709.7|22726.7|22714.7|22720.8|22708.8|7
1755265850000|2025-08-15 13:50:50|22722.6|22710.6|22724.2|22712.2|22724.2|22712.2|22721.7|22709.7|3
1755265860000|2025-08-15 13:51:00|22724.6|22712.6|22729.6|22717.6|22729.6|22717.6|22723.6|22711.6|2
1755265870000|2025-08-15 13:51:10|22728.3|22716.3|22727.4|22715.4|22729.2|22717.2|22724.9|22712.9|3
1755265880000|2025-08-15 13:51:20|22723|22711|22723|22711|22724|22712|22723|22711|3
1755265890000|2025-08-15 13:51:30|22725.5|22713.5|22725.5|22713.5|22725.5|22713.5|22723.6|22711.6|4
1755265900000|2025-08-15 13:51:40|22726.5|22714.5|22714.9|22702.9|22726.5|22714.5|22714.9|22702.9|11
1755265910000|2025-08-15 13:51:50|22713|22701|22715.2|22703.2|22715.2|22703.2|22711.5|22699.5|2
1755265920000|2025-08-15 13:52:00|22718|22706|22724.6|22712.6|22724.6|22712.6|22718|22706|12
1755265930000|2025-08-15 13:52:10|22724.9|22712.9|22721.5|22709.5|22724.9|22712.9|22721.5|22709.5|2
1755265940000|2025-08-15 13:52:20|22722.4|22710.4|22722.4|22710.4|22724|22712|22722.4|22710.4|7
1755265950000|2025-08-15 13:52:30|22720.5|22708.5|22723|22711|22724|22712|22720.2|22708.2|6
1755265960000|2025-08-15 13:52:40|22724|22712|22724|22712|22724|22712|22720.2|22708.2|3
1755265970000|2025-08-15 13:52:50|22724.3|22712.3|22737.7|22725.7|22737.7|22725.7|22724.3|22712.3|10
1755265980000|2025-08-15 13:53:00|22738.6|22726.6|22743.1|22731.1|22744|22732|22737.4|22725.4|9
1755265990000|2025-08-15 13:53:10|22744|22732|22757.7|22745.7|22760.2|22748.2|22744|22732|18
1755266000000|2025-08-15 13:53:20|22758.1|22746.1|22760.2|22748.2|22760.2|22748.2|22755.2|22743.2|18
1755266010000|2025-08-15 13:53:30|22759.9|22747.9|22752.4|22740.4|22760.8|22748.8|22751.5|22739.5|7
1755266020000|2025-08-15 13:53:40|22753.3|22741.3|22744.9|22732.9|22754.9|22742.9|22742.7|22730.7|9
1755266030000|2025-08-15 13:53:50|22746.7|22734.7|22749.6|22737.6|22749.6|22737.6|22744.9|22732.9|15
1755266040000|2025-08-15 13:54:00|22748.3|22736.3|22749.9|22737.9|22749.9|22737.9|22746.7|22734.7|6
1755266050000|2025-08-15 13:54:10|22752.1|22740.1|22743.3|22731.3|22754.2|22742.2|22743.3|22731.3|11
1755266060000|2025-08-15 13:54:20|22742.4|22730.4|22740.5|22728.5|22742.4|22730.4|22740.5|22728.5|7
1755266070000|2025-08-15 13:54:30|22741.1|22729.1|22740.8|22728.8|22742.1|22730.1|22739.6|22727.6|0
1755266080000|2025-08-15 13:54:40|22741.7|22729.7|22749.2|22737.2|22751.4|22739.4|22741.7|22729.7|3
1755266090000|2025-08-15 13:54:50|22749.6|22737.6|22751.7|22739.7|22751.7|22739.7|22749.2|22737.2|3
1755266100000|2025-08-15 13:55:00|22746.7|22734.7|22749.9|22737.9|22751.7|22739.7|22744|22732|4
1755266110000|2025-08-15 13:55:10|22750.8|22738.8|22751.1|22739.1|22751.1|22739.1|22746.4|22734.4|10
1755266120000|2025-08-15 13:55:20|22750.2|22738.2|22746.4|22734.4|22751.1|22739.1|22746.4|22734.4|5
1755266130000|2025-08-15 13:55:30|22748.2|22736.2|22749.2|22737.2|22751.1|22739.1|22746.4|22734.4|13
1755266140000|2025-08-15 13:55:40|22752.7|22740.7|22756.4|22744.4|22756.4|22744.4|22751.4|22739.4|4
1755266150000|2025-08-15 13:55:50|22752.7|22740.7|22752.7|22740.7|22756.7|22744.7|22752.7|22740.7|2
1755266160000|2025-08-15 13:56:00|22755.2|22743.2|22756.4|22744.4|22761.1|22749.1|22755.2|22743.2|6
1755266170000|2025-08-15 13:56:10|22754.6|22742.6|22751.4|22739.4|22756.4|22744.4|22751.4|22739.4|2
1755266180000|2025-08-15 13:56:20|22750.5|22738.5|22751.1|22739.1|22751.4|22739.4|22747.3|22735.3|12
1755266190000|2025-08-15 13:56:30|22751.4|22739.4|22745.5|22733.5|22752.7|22740.7|22745.5|22733.5|7
1755266200000|2025-08-15 13:56:40|22745.2|22733.2|22744.2|22732.2|22747.7|22735.7|22744.2|22732.2|6
1755266210000|2025-08-15 13:56:50|22743.3|22731.3|22744.2|22732.2|22745.2|22733.2|22743.3|22731.3|2
1755266220000|2025-08-15 13:57:00|22742.7|22730.7|22743|22731|22743.9|22731.9|22742.7|22730.7|2
1755266230000|2025-08-15 13:57:10|22743.3|22731.3|22754.6|22742.6|22754.6|22742.6|22743.3|22731.3|7
1755266240000|2025-08-15 13:57:20|22756.7|22744.7|22751.7|22739.7|22757.7|22745.7|22751.7|22739.7|18
1755266250000|2025-08-15 13:57:30|22750.8|22738.8|22753.9|22741.9|22753.9|22741.9|22750.5|22738.5|10
1755266260000|2025-08-15 13:57:40|22753|22741|22758.6|22746.6|22758.6|22746.6|22753|22741|3
1755266270000|2025-08-15 13:57:50|22756.7|22744.7|22753.9|22741.9|22756.7|22744.7|22752.7|22740.7|3
1755266280000|2025-08-15 13:58:00|22754.2|22742.2|22766.7|22754.7|22766.7|22754.7|22754.2|22742.2|7
1755266290000|2025-08-15 13:58:10|22767.7|22755.7|22763.6|22751.6|22767.7|22755.7|22762.3|22750.3|65
1755266300000|2025-08-15 13:58:20|22762.7|22750.7|22765.2|22753.2|22765.2|22753.2|22762.7|22750.7|2
1755266310000|2025-08-15 13:58:30|22764.2|22752.2|22761.1|22749.1|22764.2|22752.2|22761.1|22749.1|5
1755266320000|2025-08-15 13:58:40|22761.4|22749.4|22761.4|22749.4|22761.4|22749.4|22761.4|22749.4|1
1755266330000|2025-08-15 13:58:50|22761.7|22749.7|22767.7|22755.7|22767.7|22755.7|22761.7|22749.7|6
1755266340000|2025-08-15 13:59:00|22767|22755|22769.5|22757.5|22772.9|22760.9|22764.8|22752.8|13
1755266350000|2025-08-15 13:59:10|22767.3|22755.3|22773.3|22761.3|22775.4|22763.4|22767.3|22755.3|10
1755266360000|2025-08-15 13:59:20|22773.6|22761.6|22772.9|22760.9|22775.4|22763.4|22772.9|22760.9|1
1755266370000|2025-08-15 13:59:30|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|8
1755266380000|2025-08-15 13:59:40|22762.9|22750.9|22772|22760|22772|22760|22762.9|22750.9|9
1755266390000|2025-08-15 13:59:50|22772.9|22760.9|22770.8|22758.8|22772.9|22760.9|22770.4|22758.4|2
1755266400000|2025-08-15 14:00:00|22772.6|22760.6|22767.9|22755.9|22772.6|22760.6|22764.2|22752.2|9
1755266410000|2025-08-15 14:00:10|22763.3|22751.3|22763.6|22751.6|22763.6|22751.6|22761.1|22749.1|9
1755266420000|2025-08-15 14:00:20|22763.3|22751.3|22774.5|22762.5|22775.4|22763.4|22762.3|22750.3|4
1755266430000|2025-08-15 14:00:30|22775.4|22763.4|22769.2|22757.2|22775.4|22763.4|22768.3|22756.3|4
1755266440000|2025-08-15 14:00:40|22770.1|22758.1|22761.1|22749.1|22770.8|22758.8|22761.1|22749.1|3
1755266450000|2025-08-15 14:00:50|22758.3|22746.3|22758.6|22746.6|22758.6|22746.6|22754.5|22742.5|4
1755266460000|2025-08-15 14:01:00|22760.4|22748.4|22760.4|22748.4|22760.8|22748.8|22758.6|22746.6|2
1755266470000|2025-08-15 14:01:10|22760.8|22748.8|22762.9|22750.9|22762.9|22750.9|22760.4|22748.4|2
1755266480000|2025-08-15 14:01:20|22760.2|22748.2|22755.4|22743.4|22761.1|22749.1|22753.3|22741.3|14
1755266490000|2025-08-15 14:01:30|22763.3|22751.3|22771.7|22759.7|22771.7|22759.7|22763.3|22751.3|10
1755266500000|2025-08-15 14:01:40|22772.3|22760.3|22775.1|22763.1|22776.7|22764.7|22772.3|22760.3|9
1755266510000|2025-08-15 14:01:50|22774.8|22762.8|22785.4|22773.4|22785.4|22773.4|22774.8|22762.8|6
1755266520000|2025-08-15 14:02:00|22783.6|22771.6|22787.9|22775.9|22789.2|22777.2|22782|22770|12
1755266530000|2025-08-15 14:02:10|22790.4|22778.4|22787.9|22775.9|22790.8|22778.8|22787.9|22775.9|3
1755266540000|2025-08-15 14:02:20|22787|22775|22787.9|22775.9|22790.4|22778.4|22786.9|22774.9|4
1755266550000|2025-08-15 14:02:30|22782.9|22770.9|22785.1|22773.1|22785.4|22773.4|22782.9|22770.9|4
1755266560000|2025-08-15 14:02:40|22787.6|22775.6|22782.3|22770.3|22791.7|22779.7|22782.3|22770.3|43
1755266570000|2025-08-15 14:02:50|22782.9|22770.9|22784.8|22772.8|22786|22774|22782.3|22770.3|3
1755266580000|2025-08-15 14:03:00|22785.1|22773.1|22783.9|22771.9|22785.1|22773.1|22782|22770|55
1755266590000|2025-08-15 14:03:10|22782.9|22770.9|22782.6|22770.6|22785.1|22773.1|22778.3|22766.3|16
1755266600000|2025-08-15 14:03:20|22782.9|22770.9|22782.9|22770.9|22785.4|22773.4|22782.6|22770.6|5
1755266610000|2025-08-15 14:03:30|22782.3|22770.3|22782.3|22770.3|22788.2|22776.2|22782.3|22770.3|7
1755266620000|2025-08-15 14:03:40|22782.6|22770.6|22774.4|22762.4|22784.8|22772.8|22774.4|22762.4|1
1755266630000|2025-08-15 14:03:50|22774.1|22762.1|22767.3|22755.3|22774.1|22762.1|22765.4|22753.4|8
1755266640000|2025-08-15 14:04:00|22765.4|22753.4|22767.3|22755.3|22767.6|22755.6|22764.2|22752.2|13
1755266650000|2025-08-15 14:04:10|22767.6|22755.6|22765.4|22753.4|22769.8|22757.8|22761.4|22749.4|9
1755266660000|2025-08-15 14:04:20|22767.3|22755.3|22755.8|22743.8|22767.3|22755.3|22755.8|22743.8|9
1755266670000|2025-08-15 14:04:30|22753|22741|22757.9|22745.9|22757.9|22745.9|22753|22741|3
1755266680000|2025-08-15 14:04:40|22758.3|22746.3|22760.8|22748.8|22765.8|22753.8|22758.3|22746.3|3
1755266690000|2025-08-15 14:04:50|22760.1|22748.1|22757.9|22745.9|22760.1|22748.1|22755.8|22743.8|1
1755266700000|2025-08-15 14:05:00|22755.2|22743.2|22758.9|22746.9|22758.9|22746.9|22753.9|22741.9|8
1755266710000|2025-08-15 14:05:10|22758.5|22746.5|22755.1|22743.1|22758.9|22746.9|22754.5|22742.5|15
1755266720000|2025-08-15 14:05:20|22755.4|22743.4|22754.8|22742.8|22758.9|22746.9|22753.9|22741.9|10
1755266730000|2025-08-15 14:05:30|22753.9|22741.9|22754.8|22742.8|22754.8|22742.8|22751.9|22739.9|2
1755266740000|2025-08-15 14:05:40|22752.6|22740.6|22757.6|22745.6|22757.6|22745.6|22752.6|22740.6|4
1755266750000|2025-08-15 14:05:50|22757.3|22745.3|22757.6|22745.6|22757.6|22745.6|22757.3|22745.3|1
1755266760000|2025-08-15 14:06:00|22759.8|22747.8|22757.6|22745.6|22759.8|22747.8|22757.6|22745.6|8
1755266770000|2025-08-15 14:06:10|22756.4|22744.4|22757.6|22745.6|22762.3|22750.3|22756.4|22744.4|6
1755266780000|2025-08-15 14:06:20|22756.7|22744.7|22757.3|22745.3|22757.9|22745.9|22756.7|22744.7|2
1755266790000|2025-08-15 14:06:30|22757.6|22745.6|22761.4|22749.4|22762.3|22750.3|22756.4|22744.4|1
1755266800000|2025-08-15 14:06:40|22762.3|22750.3|22766.4|22754.4|22766.4|22754.4|22761.4|22749.4|6
1755266810000|2025-08-15 14:06:50|22771.4|22759.4|22778.9|22766.9|22778.9|22766.9|22769.8|22757.8|4
1755266820000|2025-08-15 14:07:00|22777.9|22765.9|22789.2|22777.2|22791|22779|22777.9|22765.9|4
1755266830000|2025-08-15 14:07:10|22788.9|22776.9|22788.9|22776.9|22792.6|22780.6|22788.9|22776.9|12
1755266840000|2025-08-15 14:07:20|22792.6|22780.6|22791.7|22779.7|22793.5|22781.5|22790.1|22778.1|6
1755266850000|2025-08-15 14:07:30|22792|22780|22796.4|22784.4|22796.4|22784.4|22790.1|22778.1|7
1755266860000|2025-08-15 14:07:40|22797.3|22785.3|22800.1|22788.1|22803.5|22791.5|22797.3|22785.3|11
1755266870000|2025-08-15 14:07:50|22800.4|22788.4|22802.3|22790.3|22803.5|22791.5|22800.4|22788.4|6
1755266880000|2025-08-15 14:08:00|22798.9|22786.9|22805.1|22793.1|22805.1|22793.1|22797.9|22785.9|3
1755266890000|2025-08-15 14:08:10|22806|22794|22809.8|22797.8|22810.1|22798.1|22805.1|22793.1|18
1755266900000|2025-08-15 14:08:20|22808.9|22796.9|22824.8|22812.8|22824.8|22812.8|22808.9|22796.9|26
1755266910000|2025-08-15 14:08:30|22826.9|22814.9|22834.1|22822.1|22834.1|22822.1|22826|22814|32
1755266920000|2025-08-15 14:08:40|22834.8|22822.8|22828.2|22816.2|22834.8|22822.8|22828.2|22816.2|27
1755266930000|2025-08-15 14:08:50|22829.4|22817.4|22837.3|22825.3|22837.3|22825.3|22829.4|22817.4|8
1755266940000|2025-08-15 14:09:00|22838.2|22826.2|22851.9|22839.9|22852.9|22840.9|22837.3|22825.3|11
1755266950000|2025-08-15 14:09:10|22851.6|22839.6|22847.9|22835.9|22851.6|22839.6|22845.7|22833.7|5
1755266960000|2025-08-15 14:09:20|22848.2|22836.2|22849.1|22837.1|22854.1|22842.1|22845.7|22833.7|18
1755266970000|2025-08-15 14:09:30|22849.5|22837.5|22842.9|22830.9|22850.7|22838.7|22839.1|22827.1|27
1755266980000|2025-08-15 14:09:40|22843.8|22831.8|22848.5|22836.5|22848.8|22836.8|22841.6|22829.6|1
1755266990000|2025-08-15 14:09:50|22848.8|22836.8|22843.8|22831.8|22853.8|22841.8|22843.8|22831.8|5
1755267000000|2025-08-15 14:10:00|22842.9|22830.9|22850.3|22838.3|22850.3|22838.3|22842.9|22830.9|21
1755267010000|2025-08-15 14:10:10|22853.1|22841.1|22848.1|22836.1|22854.4|22842.4|22847.8|22835.8|21
1755267020000|2025-08-15 14:10:20|22847.2|22835.2|22853.1|22841.1|22853.1|22841.1|22846.9|22834.9|14
1755267030000|2025-08-15 14:10:30|22855.9|22843.9|22854.4|22842.4|22857.8|22845.8|22854.1|22842.1|9
1755267040000|2025-08-15 14:10:40|22851|22839|22848.1|22836.1|22851|22839|22848.1|22836.1|2
1755267050000|2025-08-15 14:10:50|22850.3|22838.3|22843.5|22831.5|22850.3|22838.3|22843.5|22831.5|24
1755267060000|2025-08-15 14:11:00|22842.2|22830.2|22847.8|22835.8|22848.1|22836.1|22842.2|22830.2|8
1755267070000|2025-08-15 14:11:10|22846.9|22834.9|22825.6|22813.6|22846.9|22834.9|22825.6|22813.6|12
1755267080000|2025-08-15 14:11:20|22825.3|22813.3|22825.6|22813.6|22825.6|22813.6|22822.8|22810.8|5
1755267090000|2025-08-15 14:11:30|22823.1|22811.1|22825.3|22813.3|22825.6|22813.6|22820.6|22808.6|4
1755267100000|2025-08-15 14:11:40|22824.4|22812.4|22810.3|22798.3|22824.4|22812.4|22807.5|22795.5|20
1755267110000|2025-08-15 14:11:50|22809.4|22797.4|22810.3|22798.3|22810.3|22798.3|22805.3|22793.3|8
1755267120000|2025-08-15 14:12:00|22810.6|22798.6|22807.8|22795.8|22810.6|22798.6|22802.8|22790.8|3
1755267130000|2025-08-15 14:12:10|22807.1|22795.1|22800.4|22788.4|22807.8|22795.8|22800.4|22788.4|25
1755267140000|2025-08-15 14:12:20|22799.1|22787.1|22793.8|22781.8|22801|22789|22793.8|22781.8|7
1755267150000|2025-08-15 14:12:30|22795.4|22783.4|22803.5|22791.5|22803.5|22791.5|22795.4|22783.4|11
1755267160000|2025-08-15 14:12:40|22801.6|22789.6|22796.3|22784.3|22803.5|22791.5|22796.3|22784.3|0
1755267170000|2025-08-15 14:12:50|22796|22784|22796.3|22784.3|22796.3|22784.3|22794.7|22782.7|8
1755267180000|2025-08-15 14:13:00|22789.1|22777.1|22787.2|22775.2|22791|22779|22786.3|22774.3|16
1755267190000|2025-08-15 14:13:10|22786.3|22774.3|22781.3|22769.3|22787.5|22775.5|22778.8|22766.8|24
1755267200000|2025-08-15 14:13:20|22782.2|22770.2|22788.5|22776.5|22788.8|22776.8|22781.3|22769.3|7
1755267210000|2025-08-15 14:13:30|22788.8|22776.8|22784.1|22772.1|22788.8|22776.8|22783.8|22771.8|3
1755267220000|2025-08-15 14:13:40|22781.6|22769.6|22791.6|22779.6|22791.6|22779.6|22781.6|22769.6|5
1755267230000|2025-08-15 14:13:50|22794.1|22782.1|22788.8|22776.8|22794.1|22782.1|22788.8|22776.8|8
1755267240000|2025-08-15 14:14:00|22793.1|22781.1|22790.4|22778.4|22793.1|22781.1|22790.4|22778.4|1
1755267250000|2025-08-15 14:14:10|22791.6|22779.6|22791.6|22779.6|22791.6|22779.6|22791.6|22779.6|0
1755267260000|2025-08-15 14:14:20|22796.6|22784.6|22798.8|22786.8|22798.8|22786.8|22796.6|22784.6|11
1755267270000|2025-08-15 14:14:30|22801|22789|22803.5|22791.5|22803.5|22791.5|22801|22789|8
1755267280000|2025-08-15 14:14:40|||||||||3
1755267290000|2025-08-15 14:14:50|22798.8|22786.8|22800|22788|22801|22789|22798.8|22786.8|7
1755267300000|2025-08-15 14:15:00|22796.3|22784.3|22795|22783|22797.5|22785.5|22795|22783|4
1755267320000|2025-08-15 14:15:20|22788.1|22776.1|22782.5|22770.5|22790|22778|22782|22770|12
1755267330000|2025-08-15 14:15:30|22785|22773|22785.6|22773.6|22787.8|22775.8|22783.8|22771.8|12
1755267340000|2025-08-15 14:15:40|22786|22774|22794.1|22782.1|22794.4|22782.4|22786|22774|10
1755267350000|2025-08-15 14:15:50|22793.1|22781.1|22794.4|22782.4|22796.9|22784.9|22792.2|22780.2|1
1755267360000|2025-08-15 14:16:00|22796|22784|22796.9|22784.9|22799.7|22787.7|22796|22784|3
1755267370000|2025-08-15 14:16:10|22794.4|22782.4|22794.1|22782.1|22795.3|22783.3|22794.1|22782.1|2
1755267380000|2025-08-15 14:16:20|22795|22783|22795.6|22783.6|22796|22784|22793.1|22781.1|1
1755267390000|2025-08-15 14:16:30|22797.8|22785.8|22796.6|22784.6|22797.8|22785.8|22796.6|22784.6|1
1755267400000|2025-08-15 14:16:40|22795.3|22783.3|22788.5|22776.5|22795.3|22783.3|22788.5|22776.5|4
1755267410000|2025-08-15 14:16:50|22788.1|22776.1|22786|22774|22788.1|22776.1|22785.3|22773.3|3
1755267420000|2025-08-15 14:17:00|22785.6|22773.6|22780.6|22768.6|22785.6|22773.6|22780.6|22768.6|1
1755267430000|2025-08-15 14:17:10|22781|22769|22788.1|22776.1|22788.1|22776.1|22781|22769|2
1755267440000|2025-08-15 14:17:20|22787.2|22775.2|22801.3|22789.3|22803.1|22791.1|22786.9|22774.9|30
1755267450000|2025-08-15 14:17:30|22800.6|22788.6|22803.1|22791.1|22803.1|22791.1|22800.6|22788.6|1
1755267460000|2025-08-15 14:17:40|22804.4|22792.4|22804.4|22792.4|22806.6|22794.6|22802.8|22790.8|3
1755267470000|2025-08-15 14:17:50|22801.9|22789.9|22805.3|22793.3|22805.3|22793.3|22801.9|22789.9|0
1755267480000|2025-08-15 14:18:00|22806.6|22794.6|22806.6|22794.6|22806.6|22794.6|22806.6|22794.6|7
1755267490000|2025-08-15 14:18:10|22805.6|22793.6|22805.3|22793.3|22807.8|22795.8|22805.3|22793.3|4
1755267500000|2025-08-15 14:18:20|22806.2|22794.2|22809.7|22797.7|22809.7|22797.7|22806.2|22794.2|2
1755267510000|2025-08-15 14:18:30|22810|22798|22810|22798|22810|22798|22810|22798|1
1755267520000|2025-08-15 14:18:40|22810.9|22798.9|22805.3|22793.3|22810.9|22798.9|22803.7|22791.7|8
1755267530000|2025-08-15 14:18:50|22806.2|22794.2|22806.2|22794.2|22806.2|22794.2|22805.3|22793.3|0
1755267540000|2025-08-15 14:19:00|22806.6|22794.6|22807.8|22795.8|22808.1|22796.1|22806.6|22794.6|7
1755267550000|2025-08-15 14:19:10|22807.5|22795.5|22806.9|22794.9|22807.8|22795.8|22806.9|22794.9|5
1755267560000|2025-08-15 14:19:20|22806.2|22794.2|22808.1|22796.1|22810|22798|22805.3|22793.3|25
1755267570000|2025-08-15 14:19:30|22807.8|22795.8|22801.6|22789.6|22810.9|22798.9|22801.6|22789.6|35
1755267580000|2025-08-15 14:19:40|22800.6|22788.6|22800.6|22788.6|22800.6|22788.6|22799.7|22787.7|0
1755267590000|2025-08-15 14:19:50|22799.4|22787.4|22795.3|22783.3|22799.4|22787.4|22795.3|22783.3|3
1755267600000|2025-08-15 14:20:00|22794.4|22782.4|22785.3|22773.3|22794.4|22782.4|22785.3|22773.3|7
1755267610000|2025-08-15 14:20:10|22785.6|22773.6|22785.6|22773.6|22785.6|22773.6|22785.3|22773.3|1
1755267620000|2025-08-15 14:20:20|22785.3|22773.3|22785.3|22773.3|22786.6|22774.6|22785.3|22773.3|4
1755267630000|2025-08-15 14:20:30|22785.6|22773.6|22783.7|22771.7|22785.6|22773.6|22778.7|22766.7|8
1755267640000|2025-08-15 14:20:40|22784.7|22772.7|22786.9|22774.9|22786.9|22774.9|22783.7|22771.7|1
1755267650000|2025-08-15 14:20:50|22787.8|22775.8|22787.8|22775.8|22787.8|22775.8|22787.8|22775.8|0
1755267660000|2025-08-15 14:21:00|22791.9|22779.9|22780.3|22768.3|22791.9|22779.9|22780.3|22768.3|21
1755267670000|2025-08-15 14:21:10|22779.4|22767.4|22783.5|22771.5|22783.5|22771.5|22773.5|22761.5|6
1755267690000|2025-08-15 14:21:30|22783.1|22771.1|22783.5|22771.5|22784.4|22772.4|22783.1|22771.1|1
1755267700000|2025-08-15 14:21:40|22782.8|22770.8|22783.1|22771.1|22786.9|22774.9|22781.9|22769.9|3
1755267710000|2025-08-15 14:21:50|22784.4|22772.4|22786.9|22774.9|22786.9|22774.9|22783.5|22771.5|1
1755267720000|2025-08-15 14:22:00|22790.3|22778.3|22790.3|22778.3|22790.6|22778.6|22790.3|22778.3|8
1755267730000|2025-08-15 14:22:10|22790.6|22778.6|22792.8|22780.8|22792.8|22780.8|22790.6|22778.6|3
1755267740000|2025-08-15 14:22:20|22795.6|22783.6|22794.4|22782.4|22797.8|22785.8|22792.8|22780.8|7
1755267750000|2025-08-15 14:22:30|22792.8|22780.8|22792.8|22780.8|22792.8|22780.8|22791.9|22779.9|3
1755267760000|2025-08-15 14:22:40|||||||||1
1755267770000|2025-08-15 14:22:50|||||||||2
1755267780000|2025-08-15 14:23:00|22795.7|22783.7|22795.3|22783.3|22796.6|22784.6|22795.3|22783.3|12
1755267790000|2025-08-15 14:23:10|22795.7|22783.7|22795.7|22783.7|22797.8|22785.8|22795.7|22783.7|1
1755267800000|2025-08-15 14:23:20|22796|22784|22797.8|22785.8|22797.8|22785.8|22796|22784|0
1755267810000|2025-08-15 14:23:30|22799.7|22787.7|22799.7|22787.7|22799.7|22787.7|22798.7|22786.7|9
1755267820000|2025-08-15 14:23:40|22798.7|22786.7|22796.2|22784.2|22798.7|22786.7|22796.2|22784.2|2
1755267830000|2025-08-15 14:23:50|22797.2|22785.2|22797.5|22785.5|22799.7|22787.7|22797.2|22785.2|3
1755267840000|2025-08-15 14:24:00|22795.3|22783.3|22798.4|22786.4|22798.4|22786.4|22795.3|22783.3|24
1755267850000|2025-08-15 14:24:10|22799.7|22787.7|22799.7|22787.7|22799.7|22787.7|22799.7|22787.7|0
1755267860000|2025-08-15 14:24:20|22800.6|22788.6|22792.2|22780.2|22800.9|22788.9|22792.2|22780.2|4
1755267870000|2025-08-15 14:24:30|22791.2|22779.2|22792.2|22780.2|22792.2|22780.2|22790.9|22778.9|0
1755267880000|2025-08-15 14:24:40|22792.8|22780.8|22797.2|22785.2|22797.2|22785.2|22792.8|22780.8|2
1755267900000|2025-08-15 14:25:00|22796.2|22784.2|22797.5|22785.5|22797.8|22785.8|22796.2|22784.2|4
1755267910000|2025-08-15 14:25:10|22797.2|22785.2|22798.7|22786.7|22798.7|22786.7|22793.7|22781.7|9
1755267920000|2025-08-15 14:25:20|22796.2|22784.2|22799.7|22787.7|22799.7|22787.7|22796.2|22784.2|4
1755267930000|2025-08-15 14:25:30|22797.5|22785.5|22799.7|22787.7|22800.9|22788.9|22797.5|22785.5|17
1755267940000|2025-08-15 14:25:40|||||||||2
1755267950000|2025-08-15 14:25:50|22799.3|22787.3|22792.2|22780.2|22799.7|22787.7|22792.2|22780.2|13
1755267960000|2025-08-15 14:26:00|22791.2|22779.2|22787.2|22775.2|22792.2|22780.2|22787.2|22775.2|4
1755267970000|2025-08-15 14:26:10|22786.8|22774.8|22785.9|22773.9|22786.8|22774.8|22785.9|22773.9|2
1755267980000|2025-08-15 14:26:20|22786.2|22774.2|22799.7|22787.7|22799.7|22787.7|22786.2|22774.2|20
1755267990000|2025-08-15 14:26:30|22800.9|22788.9|22805.3|22793.3|22808.4|22796.4|22800.9|22788.9|11
1755268000000|2025-08-15 14:26:40|22804.7|22792.7|22802.5|22790.5|22804.7|22792.7|22802.2|22790.2|0
1755268010000|2025-08-15 14:26:50|22801.6|22789.6|22800.3|22788.3|22803.7|22791.7|22800.3|22788.3|4
1755268020000|2025-08-15 14:27:00|22801.2|22789.2|22803.7|22791.7|22805.3|22793.3|22801.2|22789.2|4
1755268030000|2025-08-15 14:27:10|22804.7|22792.7|22804.7|22792.7|22804.7|22792.7|22804.7|22792.7|0
1755268040000|2025-08-15 14:27:20|22803.7|22791.7|22801.2|22789.2|22803.7|22791.7|22800.9|22788.9|2
1755268050000|2025-08-15 14:27:30|22802.5|22790.5|22802.2|22790.2|22802.5|22790.5|22801.2|22789.2|5
1755268060000|2025-08-15 14:27:40|22802.8|22790.8|22804.7|22792.7|22804.7|22792.7|22802.8|22790.8|2
1755268070000|2025-08-15 14:27:50|22805|22793|22804.7|22792.7|22805|22793|22804.7|22792.7|0
1755268080000|2025-08-15 14:28:00|22803.7|22791.7|22799.7|22787.7|22803.7|22791.7|22798.7|22786.7|2
1755268090000|2025-08-15 14:28:10|22798.7|22786.7|22804.7|22792.7|22805.6|22793.6|22798.7|22786.7|1
1755268100000|2025-08-15 14:28:20|22802.8|22790.8|22802.5|22790.5|22802.8|22790.8|22800.3|22788.3|6
1755268110000|2025-08-15 14:28:30|22804.7|22792.7|22808.4|22796.4|22808.4|22796.4|22804.7|22792.7|26
1755268120000|2025-08-15 14:28:40|22806.8|22794.8|22804.7|22792.7|22808.1|22796.1|22804.7|22792.7|6
1755268130000|2025-08-15 14:28:50|22800.9|22788.9|22802.2|22790.2|22802.8|22790.8|22800.9|22788.9|1
1755268140000|2025-08-15 14:29:00|22800|22788|22802.5|22790.5|22804.7|22792.7|22800|22788|6
1755268150000|2025-08-15 14:29:10|22804.7|22792.7|22810|22798|22810.9|22798.9|22804.7|22792.7|9
1755268160000|2025-08-15 14:29:20|22811.8|22799.8|22808.4|22796.4|22811.8|22799.8|22808.4|22796.4|18
1755268170000|2025-08-15 14:29:30|22808.8|22796.8|22807.5|22795.5|22808.8|22796.8|22807.5|22795.5|1
1755268180000|2025-08-15 14:29:40|22806.6|22794.6|22809.7|22797.7|22810.9|22798.9|22802.8|22790.8|6
1755268190000|2025-08-15 14:29:50|22810|22798|22809.7|22797.7|22810.9|22798.9|22807.8|22795.8|4
1755268200000|2025-08-15 14:30:00|22828.1|22816.1|22842.8|22830.8|22851.8|22839.8|22828.1|22816.1|59
1755268210000|2025-08-15 14:30:10|22841.5|22829.5|22836.5|22824.5|22841.5|22829.5|22834.3|22822.3|37
1755268220000|2025-08-15 14:30:20|22835.3|22823.3|22836.5|22824.5|22836.5|22824.5|22835.3|22823.3|2
1755268230000|2025-08-15 14:30:30|22834.9|22822.9|22846.8|22834.8|22846.8|22834.8|22834.9|22822.9|6
1755268240000|2025-08-15 14:30:40|22848.1|22836.1|22847.1|22835.1|22852.1|22840.1|22847.1|22835.1|8
1755268250000|2025-08-15 14:30:50|22847.4|22835.4|22847.1|22835.1|22848.4|22836.4|22847.1|22835.1|2
1755268260000|2025-08-15 14:31:00|22850.3|22838.3|22853.7|22841.7|22853.7|22841.7|22850.3|22838.3|3
1755268270000|2025-08-15 14:31:10|22849.7|22837.7|22849|22837|22850.5|22838.5|22848.7|22836.7|8
1755268280000|2025-08-15 14:31:20|22848.4|22836.4|22841.2|22829.2|22849.9|22837.9|22841.2|22829.2|3
1755268290000|2025-08-15 14:31:30|22841.5|22829.5|22838.7|22826.7|22841.5|22829.5|22838.7|22826.7|13
1755268300000|2025-08-15 14:31:40|22837.8|22825.8|22826.2|22814.2|22837.8|22825.8|22826.2|22814.2|6
1755268310000|2025-08-15 14:31:50|22827.1|22815.1|22821.5|22809.5|22828.4|22816.4|22821.5|22809.5|3
1755268320000|2025-08-15 14:32:00|22819.9|22807.9|22830.9|22818.9|22831.8|22819.8|22818.7|22806.7|7
1755268330000|2025-08-15 14:32:10|22828.7|22816.7|22828.7|22816.7|22830.9|22818.9|22828.7|22816.7|6
1755268340000|2025-08-15 14:32:20|22829.6|22817.6|22847.1|22835.1|22848.4|22836.4|22829.6|22817.6|18
1755268350000|2025-08-15 14:32:30|22846.2|22834.2|22836.2|22824.2|22846.2|22834.2|22832.4|22820.4|14
1755268360000|2025-08-15 14:32:40|22838.7|22826.7|22838.7|22826.7|22840.9|22828.9|22838.4|22826.4|3
1755268370000|2025-08-15 14:32:50|22837.8|22825.8|22838.7|22826.7|22838.7|22826.7|22837.8|22825.8|2
1755268380000|2025-08-15 14:33:00|22838.4|22826.4|22835.9|22823.9|22839.3|22827.3|22834.9|22822.9|14
1755268390000|2025-08-15 14:33:10|22837.1|22825.1|22835.9|22823.9|22837.1|22825.1|22835.9|22823.9|2
1755268400000|2025-08-15 14:33:20|22833.4|22821.4|22839.6|22827.6|22839.6|22827.6|22833.4|22821.4|7
1755268410000|2025-08-15 14:33:30|22840.9|22828.9|22843.7|22831.7|22843.7|22831.7|22840.9|22828.9|2
1755268420000|2025-08-15 14:33:40|22840.9|22828.9|22839.6|22827.6|22842.4|22830.4|22839.6|22827.6|5
1755268430000|2025-08-15 14:33:50|22839|22827|22842.4|22830.4|22842.4|22830.4|22839|22827|2
1755268440000|2025-08-15 14:34:00|22835.9|22823.9|22831.2|22819.2|22835.9|22823.9|22831.2|22819.2|9
1755268450000|2025-08-15 14:34:10|22829|22817|22831.2|22819.2|22831.2|22819.2|22829|22817|1
1755268460000|2025-08-15 14:34:20|22833.4|22821.4|22829.6|22817.6|22833.7|22821.7|22826.5|22814.5|6
1755268470000|2025-08-15 14:34:30|22830.5|22818.5|22834.6|22822.6|22836.2|22824.2|22830.5|22818.5|9
1755268480000|2025-08-15 14:34:40|22833.4|22821.4|22833.4|22821.4|22833.4|22821.4|22833.4|22821.4|4
1755268490000|2025-08-15 14:34:50|22833.7|22821.7|22834.6|22822.6|22834.6|22822.6|22833.7|22821.7|4
1755268500000|2025-08-15 14:35:00|22833.4|22821.4|22830.5|22818.5|22833.4|22821.4|22826.5|22814.5|5
1755268510000|2025-08-15 14:35:10|22830.9|22818.9|22822.4|22810.4|22833.4|22821.4|22820.9|22808.9|6
1755268520000|2025-08-15 14:35:20|22821.5|22809.5|22825.9|22813.9|22825.9|22813.9|22821.5|22809.5|3
1755268530000|2025-08-15 14:35:30|22827.7|22815.7|22828.4|22816.4|22828.4|22816.4|22827.7|22815.7|0
1755268540000|2025-08-15 14:35:40|22826.5|22814.5|22828.4|22816.4|22829.3|22817.3|22826.5|22814.5|7
1755268550000|2025-08-15 14:35:50|22828.7|22816.7|22828.7|22816.7|22828.7|22816.7|22828.7|22816.7|1
1755268560000|2025-08-15 14:36:00|22828.4|22816.4|22824.9|22812.9|22828.4|22816.4|22824.6|22812.6|8
1755268570000|2025-08-15 14:36:10|22830.9|22818.9|22830.9|22818.9|22834.6|22822.6|22830.9|22818.9|9
1755268580000|2025-08-15 14:36:20|22829.6|22817.6|22829.6|22817.6|22830.9|22818.9|22829.6|22817.6|3
1755268590000|2025-08-15 14:36:30|22830.5|22818.5|22833.4|22821.4|22833.4|22821.4|22830.5|22818.5|9
1755268600000|2025-08-15 14:36:40|22834.6|22822.6|22835.9|22823.9|22835.9|22823.9|22833.4|22821.4|4
1755268620000|2025-08-15 14:37:00|22836.2|22824.2|22845.9|22833.9|22845.9|22833.9|22836.2|22824.2|8
1755268630000|2025-08-15 14:37:10|22847.1|22835.1|22845.9|22833.9|22847.1|22835.1|22845.9|22833.9|9
1755268640000|2025-08-15 14:37:20|22849.3|22837.3|22857.4|22845.4|22857.4|22845.4|22848.4|22836.4|10
1755268650000|2025-08-15 14:37:30|22858.1|22846.1|22859|22847|22862.1|22850.1|22858.1|22846.1|13
1755268660000|2025-08-15 14:37:40|22854|22842|22855.9|22843.9|22856.2|22844.2|22854|22842|2
1755268670000|2025-08-15 14:37:50|22853.4|22841.4|22853.4|22841.4|22853.7|22841.7|22849.9|22837.9|5
1755268680000|2025-08-15 14:38:00|22853.7|22841.7|22848.4|22836.4|22853.7|22841.7|22846.2|22834.2|3
1755268690000|2025-08-15 14:38:10|22848.7|22836.7|22853.4|22841.4|22853.4|22841.4|22848.7|22836.7|2
1755268700000|2025-08-15 14:38:20|22851.5|22839.5|22851.5|22839.5|22852.4|22840.4|22851.2|22839.2|26
1755268710000|2025-08-15 14:38:30|22849|22837|22846.5|22834.5|22850.9|22838.9|22846.2|22834.2|4
1755268720000|2025-08-15 14:38:40|22848.7|22836.7|22849|22837|22849.9|22837.9|22847.4|22835.4|5
1755268730000|2025-08-15 14:38:50|22849.4|22837.4|22849.4|22837.4|22849.4|22837.4|22849.4|22837.4|0
1755268740000|2025-08-15 14:39:00|22848.1|22836.1|22849|22837|22849|22837|22848.1|22836.1|1
1755268750000|2025-08-15 14:39:10|22849.4|22837.4|22849|22837|22849.4|22837.4|22849|22837|0
1755268760000|2025-08-15 14:39:20|||||||||1
1755268770000|2025-08-15 14:39:30|22849.4|22837.4|22846.5|22834.5|22851.2|22839.2|22846.5|22834.5|11
1755268780000|2025-08-15 14:39:40|22844|22832|22846.2|22834.2|22846.5|22834.5|22843.7|22831.7|1
1755268790000|2025-08-15 14:39:50|22846.5|22834.5|22846.5|22834.5|22846.5|22834.5|22846.2|22834.2|0
1755268800000|2025-08-15 14:40:00|22844|22832|22841.5|22829.5|22844|22832|22840.3|22828.3|4
1755268810000|2025-08-15 14:40:10|22840.3|22828.3|22841.5|22829.5|22841.9|22829.9|22840.3|22828.3|1
1755268820000|2025-08-15 14:40:20|22839|22827|22839|22827|22839|22827|22836.5|22824.5|5
1755268830000|2025-08-15 14:40:30|22838.1|22826.1|22847.8|22835.8|22847.8|22835.8|22837.2|22825.2|2
1755268840000|2025-08-15 14:40:40|22849|22837|22850.3|22838.3|22851.5|22839.5|22848.7|22836.7|3
1755268850000|2025-08-15 14:40:50|22850.6|22838.6|22851.5|22839.5|22851.5|22839.5|22850.6|22838.6|2
1755268860000|2025-08-15 14:41:00|22850.6|22838.6|22849|22837|22850.6|22838.6|22849|22837|1
1755268880000|2025-08-15 14:41:20|22847.2|22835.2|22846.5|22834.5|22847.2|22835.2|22846.5|22834.5|3
1755268890000|2025-08-15 14:41:30|22843.4|22831.4|22843.1|22831.1|22843.4|22831.4|22842.8|22830.8|6
1755268900000|2025-08-15 14:41:40|22844.4|22832.4|22843.8|22831.8|22844.7|22832.7|22843.8|22831.8|16
1755268910000|2025-08-15 14:41:50|22845.6|22833.6|22844.7|22832.7|22845.9|22833.9|22844.7|22832.7|2
1755268920000|2025-08-15 14:42:00|22841.3|22829.3|22842.8|22830.8|22842.8|22830.8|22841.3|22829.3|10
1755268930000|2025-08-15 14:42:10|22846.3|22834.3|22846.3|22834.3|22846.3|22834.3|22846.3|22834.3|4
1755268940000|2025-08-15 14:42:20|22843.8|22831.8|22840|22828|22843.8|22831.8|22836.9|22824.9|7
1755268950000|2025-08-15 14:42:30|22840.9|22828.9|22840.7|22828.7|22841.3|22829.3|22838.5|22826.5|6
1755268960000|2025-08-15 14:42:40|22841.6|22829.6|22840.3|22828.3|22847.8|22835.8|22840.3|22828.3|26
1755268970000|2025-08-15 14:42:50|22841.3|22829.3|22842.8|22830.8|22842.8|22830.8|22841.3|22829.3|1
1755268980000|2025-08-15 14:43:00|22841.9|22829.9|22838.2|22826.2|22841.9|22829.9|22837.8|22825.8|0
1755268990000|2025-08-15 14:43:10|22839.4|22827.4|22841|22829|22841.6|22829.6|22839.4|22827.4|4
1755269000000|2025-08-15 14:43:20|22840.3|22828.3|22838.8|22826.8|22840.3|22828.3|22838.8|22826.8|4
1755269010000|2025-08-15 14:43:30|22839.1|22827.1|22835.4|22823.4|22839.4|22827.4|22834.4|22822.4|27
1755269020000|2025-08-15 14:43:40|22836.3|22824.3|22838.2|22826.2|22842.9|22830.9|22836.3|22824.3|5
1755269030000|2025-08-15 14:43:50|22838.5|22826.5|22835.4|22823.4|22838.5|22826.5|22835.4|22823.4|1
1755269040000|2025-08-15 14:44:00|22832.9|22820.9|22833.5|22821.5|22833.5|22821.5|22831.9|22819.9|5
1755269050000|2025-08-15 14:44:10|22833.2|22821.2|22834.1|22822.1|22840.4|22828.4|22832.9|22820.9|20
1755269060000|2025-08-15 14:44:20|22838.2|22826.2|22836.9|22824.9|22839.7|22827.7|22836.9|22824.9|4
1755269070000|2025-08-15 14:44:30|22836|22824|22834.1|22822.1|22836|22824|22830.7|22818.7|4
1755269080000|2025-08-15 14:44:40|22835.4|22823.4|22830.4|22818.4|22835.4|22823.4|22830.4|22818.4|8
1755269090000|2025-08-15 14:44:50|22828.5|22816.5|22832.9|22820.9|22832.9|22820.9|22828.5|22816.5|1
1755269100000|2025-08-15 14:45:00|22833.2|22821.2|22835.4|22823.4|22836.3|22824.3|22833.2|22821.2|19
1755269110000|2025-08-15 14:45:10|22836.3|22824.3|22835.4|22823.4|22837.9|22825.9|22835.4|22823.4|2
1755269120000|2025-08-15 14:45:20|22834.4|22822.4|22826|22814|22834.4|22822.4|22822.9|22810.9|19
1755269130000|2025-08-15 14:45:30|22825.1|22813.1|22825.1|22813.1|22825.1|22813.1|22823.8|22811.8|5
1755269140000|2025-08-15 14:45:40|22826.7|22814.7|22829.2|22817.2|22829.2|22817.2|22824.2|22812.2|5
1755269150000|2025-08-15 14:45:50|22827.6|22815.6|22813.8|22801.8|22828.5|22816.5|22813.8|22801.8|8
1755269160000|2025-08-15 14:46:00|22813.5|22801.5|22809.2|22797.2|22814.4|22802.4|22807.3|22795.3|17
1755269170000|2025-08-15 14:46:10|22811|22799|22809.2|22797.2|22811|22799|22808.5|22796.5|7
1755269180000|2025-08-15 14:46:20|22808.5|22796.5|22801.3|22789.3|22808.8|22796.8|22799.5|22787.5|14
1755269190000|2025-08-15 14:46:30|22801|22789|22796.3|22784.3|22801|22789|22794.2|22782.2|24
1755269200000|2025-08-15 14:46:40|22796.7|22784.7|22793.5|22781.5|22796.7|22784.7|22792.6|22780.6|10
1755269210000|2025-08-15 14:46:50|22794.4|22782.4|22801|22789|22801.3|22789.3|22794.4|22782.4|7
1755269220000|2025-08-15 14:47:00|22801.3|22789.3|22791.7|22779.7|22801.3|22789.3|22791.7|22779.7|7
1755269230000|2025-08-15 14:47:10|22791.3|22779.3|22790.1|22778.1|22794.2|22782.2|22790.1|22778.1|5
1755269240000|2025-08-15 14:47:20|22791|22779|22791|22779|22791|22779|22790.1|22778.1|4
1755269250000|2025-08-15 14:47:30|22793.2|22781.2|22791.3|22779.3|22793.2|22781.2|22787.6|22775.6|12
1755269260000|2025-08-15 14:47:40|22793.8|22781.8|22791.3|22779.3|22793.8|22781.8|22791.3|22779.3|5
1755269270000|2025-08-15 14:47:50|22791.7|22779.7|22791.3|22779.3|22791.7|22779.7|22791.3|22779.3|1
1755269280000|2025-08-15 14:48:00|22792.6|22780.6|22793.8|22781.8|22793.8|22781.8|22792.6|22780.6|12
1755269290000|2025-08-15 14:48:10|22794.8|22782.8|22801|22789|22801|22789|22794.8|22782.8|4
1755269300000|2025-08-15 14:48:20|22800.1|22788.1|22796.7|22784.7|22800.1|22788.1|22796.7|22784.7|3
1755269310000|2025-08-15 14:48:30|22797.9|22785.9|22799.2|22787.2|22799.2|22787.2|22797.9|22785.9|0
1755269320000|2025-08-15 14:48:40|22798.3|22786.3|22794.5|22782.5|22799.2|22787.2|22794.5|22782.5|6
1755269330000|2025-08-15 14:48:50|22794.2|22782.2|22791.7|22779.7|22794.5|22782.5|22789.2|22777.2|11
1755269340000|2025-08-15 14:49:00|22792.6|22780.6|22787.6|22775.6|22797|22785|22787.6|22775.6|12
1755269350000|2025-08-15 14:49:10|22788.5|22776.5|22786|22774|22788.8|22776.8|22785.1|22773.1|18
1755269360000|2025-08-15 14:49:20|22786.7|22774.7|22798.5|22786.5|22798.5|22786.5|22786.7|22774.7|9
1755269370000|2025-08-15 14:49:30|22798.8|22786.8|22796|22784|22798.8|22786.8|22796|22784|6
1755269380000|2025-08-15 14:49:40|22796.3|22784.3|22790.1|22778.1|22796.3|22784.3|22790.1|22778.1|13
1755269390000|2025-08-15 14:49:50|22790.4|22778.4|22791|22779|22791|22779|22790.4|22778.4|6
1755269400000|2025-08-15 14:50:00|22790.1|22778.1|22791|22779|22791|22779|22790.1|22778.1|2
1755269410000|2025-08-15 14:50:10|22791.4|22779.4|22790.1|22778.1|22791.4|22779.4|22790.1|22778.1|1
1755269420000|2025-08-15 14:50:20|||||||||2
1755269430000|2025-08-15 14:50:30|22791|22779|22792.6|22780.6|22792.6|22780.6|22791|22779|3
1755269440000|2025-08-15 14:50:40|22792.3|22780.3|22786|22774|22792.3|22780.3|22786|22774|17
1755269450000|2025-08-15 14:50:50|22787.3|22775.3|22788.5|22776.5|22788.5|22776.5|22785.1|22773.1|12
1755269460000|2025-08-15 14:51:00|22787.6|22775.6|22787.3|22775.3|22787.6|22775.6|22784.2|22772.2|8
1755269470000|2025-08-15 14:51:10|22786|22774|22791|22779|22791|22779|22785.1|22773.1|6
1755269480000|2025-08-15 14:51:20|22791.4|22779.4|22793.9|22781.9|22793.9|22781.9|22791.4|22779.4|0
1755269490000|2025-08-15 14:51:30|22790.1|22778.1|22790.8|22778.8|22793.5|22781.5|22786.4|22774.4|12
1755269500000|2025-08-15 14:51:40|22790.1|22778.1|22786|22774|22791|22779|22785.1|22773.1|13
1755269510000|2025-08-15 14:51:50|22784.2|22772.2|22782.3|22770.3|22784.2|22772.2|22782.3|22770.3|11
1755269520000|2025-08-15 14:52:00|22782|22770|22784.2|22772.2|22784.2|22772.2|22776.7|22764.7|9
1755269530000|2025-08-15 14:52:10|22783.3|22771.3|22784.5|22772.5|22784.5|22772.5|22783.3|22771.3|0
1755269540000|2025-08-15 14:52:20|22784.2|22772.2|22784.2|22772.2|22784.2|22772.2|22784.2|22772.2|1
1755269550000|2025-08-15 14:52:30|22784.5|22772.5|22789.2|22777.2|22789.2|22777.2|22784.2|22772.2|0
1755269560000|2025-08-15 14:52:40|||||||||1
1755269570000|2025-08-15 14:52:50|22790.1|22778.1|22793.3|22781.3|22794.2|22782.2|22790.1|22778.1|5
1755269580000|2025-08-15 14:53:00|22796.4|22784.4|22796.7|22784.7|22797.6|22785.6|22795.8|22783.8|12
1755269590000|2025-08-15 14:53:10|22795.1|22783.1|22797.6|22785.6|22797.6|22785.6|22793.9|22781.9|4
1755269600000|2025-08-15 14:53:20|22800.4|22788.4|22806|22794|22806|22794|22800.4|22788.4|5
1755269610000|2025-08-15 14:53:30|22805.1|22793.1|22810.1|22798.1|22812.3|22800.3|22805.1|22793.1|6
1755269620000|2025-08-15 14:53:40|22811|22799|22811|22799|22814.4|22802.4|22809.8|22797.8|14
1755269630000|2025-08-15 14:53:50|22810.7|22798.7|22811|22799|22812.3|22800.3|22810.7|22798.7|2
1755269640000|2025-08-15 14:54:00|22811.9|22799.9|22811|22799|22811.9|22799.9|22811|22799|5
1755269650000|2025-08-15 14:54:10|22810.1|22798.1|22813.2|22801.2|22813.2|22801.2|22810.1|22798.1|1
1755269660000|2025-08-15 14:54:20|22813.5|22801.5|22812.9|22800.9|22813.5|22801.5|22812.9|22800.9|0
1755269680000|2025-08-15 14:54:40|22811|22799|22811|22799|22811|22799|22811|22799|10
1755269690000|2025-08-15 14:54:50|22811.9|22799.9|22811|22799|22812.6|22800.6|22811|22799|3
1755269700000|2025-08-15 14:55:00|22810.1|22798.1|22807.6|22795.6|22810.1|22798.1|22806|22794|2
1755269710000|2025-08-15 14:55:10|22806.4|22794.4|22804.8|22792.8|22806.4|22794.4|22804.8|22792.8|4
1755269720000|2025-08-15 14:55:20|22800.1|22788.1|22799.8|22787.8|22801|22789|22799.8|22787.8|8
1755269730000|2025-08-15 14:55:30|22801|22789|22798.9|22786.9|22801|22789|22798.5|22786.5|3
1755269740000|2025-08-15 14:55:40|22799.4|22787.4|22801|22789|22801|22789|22799.4|22787.4|3
1755269750000|2025-08-15 14:55:50|||||||||1
1755269760000|2025-08-15 14:56:00|22800.1|22788.1|22803.5|22791.5|22803.5|22791.5|22800.1|22788.1|5
1755269770000|2025-08-15 14:56:10|22794.2|22782.2|22794.2|22782.2|22794.2|22782.2|22793.9|22781.9|1
1755269780000|2025-08-15 14:56:20|22796|22784|22797.6|22785.6|22797.6|22785.6|22796|22784|6
1755269800000|2025-08-15 14:56:40|22796|22784|22791|22779|22796.4|22784.4|22789.8|22777.8|5
1755269810000|2025-08-15 14:56:50|22791.4|22779.4|22796.4|22784.4|22796.4|22784.4|22790.1|22778.1|3
1755269820000|2025-08-15 14:57:00|22795.4|22783.4|22791|22779|22795.4|22783.4|22790.1|22778.1|7
1755269830000|2025-08-15 14:57:10|22790.1|22778.1|22802|22790|22803.5|22791.5|22790.1|22778.1|16
1755269840000|2025-08-15 14:57:20|||||||||4
1755269850000|2025-08-15 14:57:30|22805.4|22793.4|22805.7|22793.7|22805.7|22793.7|22805.4|22793.4|1
1755269860000|2025-08-15 14:57:40|22808.2|22796.2|22809.5|22797.5|22809.5|22797.5|22808.2|22796.2|0
1755269870000|2025-08-15 14:57:50|22810.7|22798.7|22812.9|22800.9|22812.9|22800.9|22810.7|22798.7|2
1755269880000|2025-08-15 14:58:00|22813.5|22801.5|22812.9|22800.9|22813.5|22801.5|22812.9|22800.9|2
1755269890000|2025-08-15 14:58:10|22811.6|22799.6|22812.5|22800.5|22812.9|22800.9|22811.6|22799.6|1
1755269900000|2025-08-15 14:58:20|22812.9|22800.9|22812.5|22800.5|22812.9|22800.9|22812.5|22800.5|2
1755269910000|2025-08-15 14:58:30|22811.6|22799.6|22805.4|22793.4|22811.6|22799.6|22805.4|22793.4|4
1755269920000|2025-08-15 14:58:40|22805.7|22793.7|22807|22795|22808.2|22796.2|22804.8|22792.8|8
1755269930000|2025-08-15 14:58:50|22808.2|22796.2|22804.5|22792.5|22808.2|22796.2|22804.5|22792.5|3
1755269940000|2025-08-15 14:59:00|22802.9|22790.9|22804.5|22792.5|22804.5|22792.5|22802|22790|3
1755269950000|2025-08-15 14:59:10|22803.5|22791.5|22803.2|22791.2|22803.5|22791.5|22802.9|22790.9|3
1755269960000|2025-08-15 14:59:20|22804.1|22792.1|22801|22789|22804.1|22792.1|22801|22789|2
1755269970000|2025-08-15 14:59:30|22802|22790|22801|22789|22802.3|22790.3|22801|22789|0
1755269980000|2025-08-15 14:59:40|22802|22790|22803.5|22791.5|22803.5|22791.5|22802|22790|1
1755269990000|2025-08-15 14:59:50|22803.2|22791.2|22803.2|22791.2|22803.2|22791.2|22803.2|22791.2|0
1755270000000|2025-08-15 15:00:00|22801.4|22789.4|22803.5|22791.5|22804.5|22792.5|22801|22789|5
1755270010000|2025-08-15 15:00:10|22806|22794|22801|22789|22808.2|22796.2|22801|22789|7
1755270020000|2025-08-15 15:00:20|22803.2|22791.2|22806|22794|22806|22794|22801|22789|1
1755270030000|2025-08-15 15:00:30|22807|22795|22803.5|22791.5|22808.5|22796.5|22803.2|22791.2|11
1755270040000|2025-08-15 15:00:40|22803.2|22791.2|22802|22790|22803.2|22791.2|22802|22790|5
1755270050000|2025-08-15 15:00:50|22802.3|22790.3|22811|22799|22811|22799|22802.3|22790.3|12
1755270060000|2025-08-15 15:01:00|22810.1|22798.1|22800.4|22788.4|22810.1|22798.1|22799.5|22787.5|7
1755270070000|2025-08-15 15:01:10|22800.7|22788.7|22800.4|22788.4|22802.9|22790.9|22800.4|22788.4|4
1755270080000|2025-08-15 15:01:20|22801|22789|22799.5|22787.5|22801|22789|22799.5|22787.5|0
1755270090000|2025-08-15 15:01:30|22804.1|22792.1|22802.9|22790.9|22804.5|22792.5|22802.9|22790.9|6
1755270100000|2025-08-15 15:01:40|22803.2|22791.2|22804.5|22792.5|22804.5|22792.5|22803.2|22791.2|0
1755270120000|2025-08-15 15:02:00|22803.2|22791.2|22804.5|22792.5|22804.5|22792.5|22803.2|22791.2|1
1755270130000|2025-08-15 15:02:10|22804.8|22792.8|22806|22794|22807|22795|22804.8|22792.8|1
1755270140000|2025-08-15 15:02:20|22805.7|22793.7|22804.5|22792.5|22806.6|22794.6|22802.9|22790.9|2
1755270150000|2025-08-15 15:02:30|22807.9|22795.9|22808.2|22796.2|22808.2|22796.2|22807.9|22795.9|6
1755270160000|2025-08-15 15:02:40|22806.6|22794.6|22806.6|22794.6|22807|22795|22806.6|22794.6|1
1755270170000|2025-08-15 15:02:50|22807.9|22795.9|22806|22794|22808.2|22796.2|22805.4|22793.4|3
1755270180000|2025-08-15 15:03:00|22805.7|22793.7|22805.1|22793.1|22806|22794|22803.5|22791.5|6
1755270190000|2025-08-15 15:03:10|22806|22794|22804.2|22792.2|22807.6|22795.6|22804.2|22792.2|4
1755270200000|2025-08-15 15:03:20|22800.1|22788.1|22805.5|22793.5|22806.7|22794.7|22800.1|22788.1|15
1755270210000|2025-08-15 15:03:30|22805.1|22793.1|22807.6|22795.6|22807.6|22795.6|22804.2|22792.2|3
1755270220000|2025-08-15 15:03:40|22806.7|22794.7|22806.7|22794.7|22814.2|22802.2|22806.7|22794.7|20
1755270230000|2025-08-15 15:03:50|22809.2|22797.2|22803.9|22791.9|22809.2|22797.2|22803.9|22791.9|4
1755270240000|2025-08-15 15:04:00|22804.8|22792.8|22802.6|22790.6|22804.8|22792.8|22802.3|22790.3|1
1755270250000|2025-08-15 15:04:10|22804.5|22792.5|22806|22794|22808.9|22796.9|22803.9|22791.9|9
1755270260000|2025-08-15 15:04:20|22805.1|22793.1|22803.5|22791.5|22806|22794|22803.5|22791.5|0
1755270270000|2025-08-15 15:04:30|22806|22794|22806.4|22794.4|22806.4|22794.4|22806|22794|1
1755270280000|2025-08-15 15:04:40|22807.6|22795.6|22806.7|22794.7|22807.6|22795.6|22806.7|22794.7|1
1755270290000|2025-08-15 15:04:50|22806.4|22794.4|22814.2|22802.2|22814.2|22802.2|22805.5|22793.5|8
1755270300000|2025-08-15 15:05:00|22813.3|22801.3|22809.2|22797.2|22815.5|22803.5|22807.6|22795.6|10
1755270310000|2025-08-15 15:05:10|22810.1|22798.1|22808.5|22796.5|22810.1|22798.1|22806|22794|5
1755270320000|2025-08-15 15:05:20|22808.9|22796.9|22811|22799|22811.4|22799.4|22808.5|22796.5|4
1755270330000|2025-08-15 15:05:30|22811.7|22799.7|22813.5|22801.5|22813.9|22801.9|22811.4|22799.4|13
1755270340000|2025-08-15 15:05:40|22812.6|22800.6|22808.5|22796.5|22813.5|22801.5|22806.4|22794.4|4
1755270350000|2025-08-15 15:05:50|22807.6|22795.6|22808.5|22796.5|22808.5|22796.5|22806.4|22794.4|1
1755270360000|2025-08-15 15:06:00|22806|22794|22815.1|22803.1|22815.1|22803.1|22805.1|22793.1|23
1755270370000|2025-08-15 15:06:10|22815.4|22803.4|22816.6|22804.6|22817|22805|22815.4|22803.4|2
1755270380000|2025-08-15 15:06:20|22814.5|22802.5|22812|22800|22814.5|22802.5|22812|22800|4
1755270400000|2025-08-15 15:06:40|22814.1|22802.1|22812.9|22800.9|22814.1|22802.1|22812.9|22800.9|2
1755270410000|2025-08-15 15:06:50|22812|22800|22808.5|22796.5|22812|22800|22807|22795|5
1755270420000|2025-08-15 15:07:00|22807.9|22795.9|22805.1|22793.1|22811|22799|22804.8|22792.8|17
1755270430000|2025-08-15 15:07:10|22807.3|22795.3|22807.3|22795.3|22807.3|22795.3|22807.3|22795.3|3
1755270440000|2025-08-15 15:07:20|22807.6|22795.6|22803.5|22791.5|22807.6|22795.6|22803.5|22791.5|2
1755270450000|2025-08-15 15:07:30|22802.6|22790.6|22802.6|22790.6|22802.6|22790.6|22802.6|22790.6|2
1755270460000|2025-08-15 15:07:40|22803.9|22791.9|22806.4|22794.4|22807|22795|22803.9|22791.9|4
1755270480000|2025-08-15 15:08:00|22806.7|22794.7|22811|22799|22815.5|22803.5|22806.7|22794.7|21
1755270490000|2025-08-15 15:08:10|22815.1|22803.1|22813.5|22801.5|22818.2|22806.2|22813.3|22801.3|40
1755270500000|2025-08-15 15:08:20|22813.9|22801.9|22808.5|22796.5|22816|22804|22808.5|22796.5|9
1755270510000|2025-08-15 15:08:30|22809.8|22797.8|22812.6|22800.6|22813.5|22801.5|22808.5|22796.5|8
1755270520000|2025-08-15 15:08:40|22809.9|22797.9|22806.4|22794.4|22809.9|22797.9|22806.4|22794.4|2
1755270530000|2025-08-15 15:08:50|22806|22794|22811|22799|22811|22799|22806|22794|2
1755270540000|2025-08-15 15:09:00|22812|22800|22813.9|22801.9|22813.9|22801.9|22812|22800|2
1755270550000|2025-08-15 15:09:10|22813.5|22801.5|22813.9|22801.9|22813.9|22801.9|22813.5|22801.5|0
1755270560000|2025-08-15 15:09:20|22813.5|22801.5|22811.4|22799.4|22813.9|22801.9|22811.4|22799.4|6
1755270570000|2025-08-15 15:09:30|22811|22799|22803.3|22791.3|22811|22799|22803.3|22791.3|4
1755270580000|2025-08-15 15:09:40|22803|22791|22804.2|22792.2|22806.7|22794.7|22800.1|22788.1|9
1755270590000|2025-08-15 15:09:50|22804.5|22792.5|22804.2|22792.2|22804.9|22792.9|22802|22790|1
1755270600000|2025-08-15 15:10:00|22802.4|22790.4|22802.4|22790.4|22802.4|22790.4|22802.4|22790.4|0
1755270610000|2025-08-15 15:10:10|22802|22790|22800.8|22788.8|22802|22790|22800.8|22788.8|7
1755270620000|2025-08-15 15:10:20|22801.4|22789.4|22800.8|22788.8|22801.4|22789.4|22800.8|22788.8|2
1755270630000|2025-08-15 15:10:30|22797.4|22785.4|22795.5|22783.5|22797.4|22785.4|22795.5|22783.5|1
1755270640000|2025-08-15 15:10:40|22795.8|22783.8|22794.9|22782.9|22795.8|22783.8|22793.6|22781.6|9
1755270650000|2025-08-15 15:10:50|22795.8|22783.8|22768.3|22756.3|22795.8|22783.8|22768|22756|15
1755270660000|2025-08-15 15:11:00|22769.2|22757.2|22768|22756|22773.3|22761.3|22768|22756|25
1755270670000|2025-08-15 15:11:10|22767|22755|22773.3|22761.3|22773.3|22761.3|22765.8|22753.8|16
1755270680000|2025-08-15 15:11:20|22772.4|22760.4|22769.5|22757.5|22772.4|22760.4|22765.5|22753.5|7
1755270690000|2025-08-15 15:11:30|22772.4|22760.4|22769.9|22757.9|22774.5|22762.5|22769.9|22757.9|9
1755270700000|2025-08-15 15:11:40|22770.8|22758.8|22770.5|22758.5|22773|22761|22769.9|22757.9|2
1755270710000|2025-08-15 15:11:50|22769.9|22757.9|22771.5|22759.5|22776.7|22764.7|22769.9|22757.9|3
1755270720000|2025-08-15 15:12:00|22770.8|22758.8|22771.7|22759.7|22773.3|22761.3|22770.8|22758.8|6
1755270730000|2025-08-15 15:12:10|22773|22761|22764.2|22752.2|22773|22761|22763.3|22751.3|21
1755270740000|2025-08-15 15:12:20|22763.3|22751.3|22757.4|22745.4|22763.3|22751.3|22757.4|22745.4|11
1755270750000|2025-08-15 15:12:30|22758.6|22746.6|22754.5|22742.5|22761.1|22749.1|22754.2|22742.2|13
1755270760000|2025-08-15 15:12:40|22754.2|22742.2|22754.2|22742.2|22754.2|22742.2|22753.3|22741.3|7
1755270770000|2025-08-15 15:12:50|22754.9|22742.9|22737.6|22725.6|22754.9|22742.9|22728.6|22716.6|63
1755270780000|2025-08-15 15:13:00|22738.3|22726.3|22722|22710|22739.9|22727.9|22722|22710|15
1755270790000|2025-08-15 15:13:10|22722.4|22710.4|22731.7|22719.7|22731.7|22719.7|22721.7|22709.7|6
1755270800000|2025-08-15 15:13:20|22733.6|22721.6|22727|22715|22734.2|22722.2|22727|22715|7
1755270810000|2025-08-15 15:13:30|22729.2|22717.2|22736.1|22724.1|22736.1|22724.1|22729.2|22717.2|11
1755270820000|2025-08-15 15:13:40|22737|22725|22744.9|22732.9|22747|22735|22737|22725|15
1755270830000|2025-08-15 15:13:50|22744.5|22732.5|22747.4|22735.4|22747.4|22735.4|22744.5|22732.5|2
1755270840000|2025-08-15 15:14:00|22748|22736|22748|22736|22749|22737|22746.5|22734.5|28
1755270850000|2025-08-15 15:14:10|22747.7|22735.7|22741.5|22729.5|22747.7|22735.7|22741.5|22729.5|6
1755270860000|2025-08-15 15:14:20|22742.4|22730.4|22740.2|22728.2|22742.7|22730.7|22740.2|22728.2|2
1755270870000|2025-08-15 15:14:30|22747.4|22735.4|22747.4|22735.4|22747.4|22735.4|22747.4|22735.4|3
1755270880000|2025-08-15 15:14:40|22746.1|22734.1|22749.3|22737.3|22749.3|22737.3|22742.7|22730.7|33
1755270890000|2025-08-15 15:14:50|22748.7|22736.7|22748.7|22736.7|22748.7|22736.7|22748.7|22736.7|10
1755270900000|2025-08-15 15:15:00|22747.5|22735.5|22736.9|22724.9|22747.5|22735.5|22736.5|22724.5|13
1755270910000|2025-08-15 15:15:10|||||||||3
1755270920000|2025-08-15 15:15:20|||||||||1
1755270930000|2025-08-15 15:15:30|22737.8|22725.8|22741.2|22729.2|22741.2|22729.2|22736.9|22724.9|13
1755270940000|2025-08-15 15:15:40|22736.5|22724.5|22729.4|22717.4|22736.5|22724.5|22729.4|22717.4|9
1755270950000|2025-08-15 15:15:50|22728.4|22716.4|22726.5|22714.5|22728.4|22716.4|22723.1|22711.1|9
1755270960000|2025-08-15 15:16:00|22726.9|22714.9|22721.9|22709.9|22729|22717|22721.9|22709.9|11
1755270970000|2025-08-15 15:16:10|22722.8|22710.8|22727.8|22715.8|22727.8|22715.8|22722.8|22710.8|8
1755270980000|2025-08-15 15:16:20|22726.9|22714.9|22733.4|22721.4|22733.4|22721.4|22726.9|22714.9|3
1755270990000|2025-08-15 15:16:30|22732.5|22720.5|22734.7|22722.7|22734.7|22722.7|22732.5|22720.5|1
1755271000000|2025-08-15 15:16:40|22736.5|22724.5|22741.5|22729.5|22741.5|22729.5|22736.5|22724.5|9
1755271010000|2025-08-15 15:16:50|22742.2|22730.2|22741.5|22729.5|22744|22732|22741.5|22729.5|1
1755271020000|2025-08-15 15:17:00|22739|22727|22739.4|22727.4|22739.4|22727.4|22739|22727|5
1755271030000|2025-08-15 15:17:10|22740.3|22728.3|22740.3|22728.3|22740.3|22728.3|22740.3|22728.3|0
1755271040000|2025-08-15 15:17:20|22744.7|22732.7|22740|22728|22745.3|22733.3|22739.4|22727.4|6
1755271050000|2025-08-15 15:17:30|22737.5|22725.5|22736.3|22724.3|22737.5|22725.5|22736.3|22724.3|2
1755271060000|2025-08-15 15:17:40|22740|22728|22740|22728|22740|22728|22738.8|22726.8|3
1755271070000|2025-08-15 15:17:50|22740.9|22728.9|22740|22728|22742.2|22730.2|22740|22728|4
1755271080000|2025-08-15 15:18:00|22735|22723|22734|22722|22735|22723|22731.9|22719.9|6
1755271090000|2025-08-15 15:18:10|22732.8|22720.8|22724.4|22712.4|22734|22722|22724|22712|4
1755271100000|2025-08-15 15:18:20|22725.3|22713.3|22723.4|22711.4|22727.8|22715.8|22723.4|22711.4|6
1755271110000|2025-08-15 15:18:30|22721.9|22709.9|22721.9|22709.9|22722.2|22710.2|22721.9|22709.9|2
1755271120000|2025-08-15 15:18:40|22722.8|22710.8|22723.5|22711.5|22723.5|22711.5|22720.6|22708.6|3
1755271130000|2025-08-15 15:18:50|22721.6|22709.6|22719.7|22707.7|22721.6|22709.6|22711.9|22699.9|13
1755271140000|2025-08-15 15:19:00|22719.4|22707.4|22719.4|22707.4|22719.4|22707.4|22718.5|22706.5|4
1755271150000|2025-08-15 15:19:10|22718.5|22706.5|22732.9|22720.9|22732.9|22720.9|22718.5|22706.5|12
1755271160000|2025-08-15 15:19:20|22732.5|22720.5|22737.2|22725.2|22737.9|22725.9|22732.5|22720.5|1
1755271170000|2025-08-15 15:19:30|22738.1|22726.1|22739|22727|22739|22727|22738.1|22726.1|1
1755271180000|2025-08-15 15:19:40|22739.7|22727.7|22739.7|22727.7|22739.7|22727.7|22739.7|22727.7|2
1755271190000|2025-08-15 15:19:50|22737.9|22725.9|22748.7|22736.7|22748.7|22736.7|22737.2|22725.2|9
1755271200000|2025-08-15 15:20:00|22746.9|22734.9|22746.2|22734.2|22746.9|22734.9|22738.7|22726.7|14
1755271210000|2025-08-15 15:20:10|22744|22732|22750|22738|22750|22738|22744|22732|9
1755271220000|2025-08-15 15:20:20|22750.6|22738.6|22751|22739|22751|22739|22749.7|22737.7|5
1755271240000|2025-08-15 15:20:40|22750.6|22738.6|22754|22742|22756.5|22744.5|22750.6|22738.6|61
1755271250000|2025-08-15 15:20:50|22754.7|22742.7|22751.9|22739.9|22754.7|22742.7|22751.9|22739.9|4
1755271260000|2025-08-15 15:21:00|22744.4|22732.4|22744|22732|22744.7|22732.7|22742.2|22730.2|16
1755271270000|2025-08-15 15:21:10|22742.8|22730.8|22748.1|22736.1|22748.1|22736.1|22742.8|22730.8|16
1755271280000|2025-08-15 15:21:20|22758.1|22746.1|22761.5|22749.5|22762.8|22750.8|22757.8|22745.8|26
1755271290000|2025-08-15 15:21:30|22759.4|22747.4|22759|22747|22760|22748|22758.7|22746.7|5
1755271300000|2025-08-15 15:21:40|22758.7|22746.7|22756.2|22744.2|22758.7|22746.7|22755.3|22743.3|2
1755271310000|2025-08-15 15:21:50|22760.9|22748.9|22756.9|22744.9|22760.9|22748.9|22755.3|22743.3|5
1755271320000|2025-08-15 15:22:00|22756.5|22744.5|22752.8|22740.8|22756.5|22744.5|22752.5|22740.5|2
1755271330000|2025-08-15 15:22:10|22751.2|22739.2|22750.3|22738.3|22751.2|22739.2|22750.3|22738.3|6
1755271340000|2025-08-15 15:22:20|22755.9|22743.9|22762.1|22750.1|22762.1|22750.1|22755.9|22743.9|35
1755271350000|2025-08-15 15:22:30|22760.6|22748.6|22751.8|22739.8|22760.6|22748.6|22750.9|22738.9|11
1755271360000|2025-08-15 15:22:40|22752.1|22740.1|22753.1|22741.1|22753.1|22741.1|22749.6|22737.6|9
1755271370000|2025-08-15 15:22:50|22755.2|22743.2|22755.2|22743.2|22755.2|22743.2|22752.7|22740.7|5
1755271380000|2025-08-15 15:23:00|22755.6|22743.6|22755.2|22743.2|22756.5|22744.5|22751.8|22739.8|1
1755271390000|2025-08-15 15:23:10|22754.3|22742.3|22740.2|22728.2|22754.6|22742.6|22739.9|22727.9|13
1755271400000|2025-08-15 15:23:20|22739.3|22727.3|22743.4|22731.4|22745.2|22733.2|22739|22727|22
1755271410000|2025-08-15 15:23:30|22743.1|22731.1|22741.5|22729.5|22745.6|22733.6|22741.5|22729.5|0
1755271420000|2025-08-15 15:23:40|22740.6|22728.6|22743.1|22731.1|22743.1|22731.1|22740.6|22728.6|0
1755271430000|2025-08-15 15:23:50|22745.6|22733.6|22745.9|22733.9|22752.4|22740.4|22745.6|22733.6|7
1755271440000|2025-08-15 15:24:00|22745.6|22733.6|22743.4|22731.4|22745.6|22733.6|22743.4|22731.4|2
1755271450000|2025-08-15 15:24:10|22744.3|22732.3|22740.9|22728.9|22744.3|22732.3|22740.9|22728.9|6
1755271460000|2025-08-15 15:24:20|22748.1|22736.1|22741.5|22729.5|22748.1|22736.1|22739.6|22727.6|14
1755271470000|2025-08-15 15:24:30|22742.1|22730.1|22741.8|22729.8|22742.1|22730.1|22740.6|22728.6|6
1755271480000|2025-08-15 15:24:40|22742.7|22730.7|22730.9|22718.9|22744.6|22732.6|22726.8|22714.8|12
1755271490000|2025-08-15 15:24:50|22731.2|22719.2|22731.2|22719.2|22731.2|22719.2|22731.2|22719.2|3
1755271500000|2025-08-15 15:25:00|22729|22717|22709.6|22697.6|22729|22717|22708.4|22696.4|19
1755271510000|2025-08-15 15:25:10|22711.8|22699.8|22704.6|22692.6|22711.8|22699.8|22702.8|22690.8|28
1755271520000|2025-08-15 15:25:20|22705.6|22693.6|22712.1|22700.1|22712.1|22700.1|22703.7|22691.7|5
1755271530000|2025-08-15 15:25:30|22711.2|22699.2|22706.5|22694.5|22712.8|22700.8|22706.5|22694.5|26
1755271540000|2025-08-15 15:25:40|22706.2|22694.2|22708.7|22696.7|22711.5|22699.5|22706.2|22694.2|2
1755271550000|2025-08-15 15:25:50|22707.8|22695.8|22712.8|22700.8|22712.8|22700.8|22702.8|22690.8|5
1755271560000|2025-08-15 15:26:00|22710.3|22698.3|22708.5|22696.5|22712.5|22700.5|22708.5|22696.5|14
1755271570000|2025-08-15 15:26:10|22711.9|22699.9|22711.9|22699.9|22711.9|22699.9|22711|22699|4
1755271580000|2025-08-15 15:26:20|22709.4|22697.4|22711.6|22699.6|22711.6|22699.6|22704.4|22692.4|43
1755271590000|2025-08-15 15:26:30|22712.2|22700.2|22707.8|22695.8|22712.2|22700.2|22707.8|22695.8|8
1755271600000|2025-08-15 15:26:40|22708.1|22696.1|22708.1|22696.1|22708.1|22696.1|22708.1|22696.1|9
1755271610000|2025-08-15 15:26:50|22707.8|22695.8|22709.1|22697.1|22709.1|22697.1|22706|22694|8
1755271620000|2025-08-15 15:27:00|22709.4|22697.4|22704.1|22692.1|22710.3|22698.3|22704.1|22692.1|13
1755271630000|2025-08-15 15:27:10|22704.4|22692.4|22706.2|22694.2|22707.8|22695.8|22704.4|22692.4|6
1755271640000|2025-08-15 15:27:20|22710.3|22698.3|22703.7|22691.7|22711.2|22699.2|22703.7|22691.7|5
1755271650000|2025-08-15 15:27:30|22705.9|22693.9|22719.6|22707.6|22720|22708|22705.9|22693.9|62
1755271660000|2025-08-15 15:27:40|22718.7|22706.7|22714.6|22702.6|22718.7|22706.7|22711.2|22699.2|13
1755271670000|2025-08-15 15:27:50|22715.6|22703.6|22714.3|22702.3|22719.6|22707.6|22712.5|22700.5|7
1755271680000|2025-08-15 15:28:00|22713.4|22701.4|22715.9|22703.9|22716.2|22704.2|22712.5|22700.5|20
1755271690000|2025-08-15 15:28:10|22715.6|22703.6|22714.6|22702.6|22715.6|22703.6|22714.6|22702.6|0
1755271700000|2025-08-15 15:28:20|22713.1|22701.1|22713.4|22701.4|22716.2|22704.2|22713.1|22701.1|8
1755271710000|2025-08-15 15:28:30|22714.3|22702.3|22721.8|22709.8|22721.8|22709.8|22714.3|22702.3|8
1755271720000|2025-08-15 15:28:40|22722.5|22710.5|22732.5|22720.5|22732.5|22720.5|22722.5|22710.5|4
1755271730000|2025-08-15 15:28:50|22731.2|22719.2|22730.6|22718.6|22732.1|22720.1|22730.6|22718.6|0
1755271740000|2025-08-15 15:29:00|22729.6|22717.6|22729.6|22717.6|22729.6|22717.6|22729.6|22717.6|1
1755271760000|2025-08-15 15:29:20|22729.3|22717.3|22727.1|22715.1|22729.3|22717.3|22725.9|22713.9|4
1755271770000|2025-08-15 15:29:30|22730.6|22718.6|22740.6|22728.6|22740.6|22728.6|22730.6|22718.6|10
1755271780000|2025-08-15 15:29:40|22744.3|22732.3|22744.6|22732.6|22744.6|22732.6|22744.3|22732.3|7
1755271790000|2025-08-15 15:29:50|22745.6|22733.6|22738.1|22726.1|22745.6|22733.6|22736.8|22724.8|8
1755271800000|2025-08-15 15:30:00|22737.1|22725.1|22738.1|22726.1|22738.4|22726.4|22736.8|22724.8|5
1755271810000|2025-08-15 15:30:10|22743.1|22731.1|22747.7|22735.7|22750.6|22738.6|22743.1|22731.1|5
1755271820000|2025-08-15 15:30:20|22743.7|22731.7|22743.1|22731.1|22743.7|22731.7|22742.7|22730.7|3
1755271830000|2025-08-15 15:30:30|22743.4|22731.4|22743.4|22731.4|22743.4|22731.4|22743.1|22731.1|0
1755271840000|2025-08-15 15:30:40|22743.1|22731.1|22743.1|22731.1|22743.1|22731.1|22742.1|22730.1|1
1755271850000|2025-08-15 15:30:50|22738.1|22726.1|22735.6|22723.6|22738.1|22726.1|22735.6|22723.6|7
1755271860000|2025-08-15 15:31:00|22735.9|22723.9|22734.6|22722.6|22735.9|22723.9|22734.6|22722.6|2
1755271870000|2025-08-15 15:31:10|22728.4|22716.4|22722.7|22710.7|22728.4|22716.4|22720.9|22708.9|8
1755271880000|2025-08-15 15:31:20|22722.1|22710.1|22720.6|22708.6|22722.1|22710.1|22718.1|22706.1|6
1755271890000|2025-08-15 15:31:30|22720.2|22708.2|22719.3|22707.3|22720.6|22708.6|22719.3|22707.3|0
1755271900000|2025-08-15 15:31:40|22727.7|22715.7|22718.7|22706.7|22727.7|22715.7|22718.7|22706.7|11
1755271910000|2025-08-15 15:31:50|22719.1|22707.1|22725.6|22713.6|22725.6|22713.6|22718.4|22706.4|8
1755271920000|2025-08-15 15:32:00|22728.1|22716.1|22728.1|22716.1|22728.4|22716.4|22725.9|22713.9|3
1755271930000|2025-08-15 15:32:10|22726.8|22714.8|22728.4|22716.4|22728.4|22716.4|22725.6|22713.6|1
1755271940000|2025-08-15 15:32:20|22729.3|22717.3|22730.6|22718.6|22730.6|22718.6|22729.3|22717.3|6
1755271950000|2025-08-15 15:32:30|22729|22717|22725.6|22713.6|22729|22717|22725.6|22713.6|2
1755271960000|2025-08-15 15:32:40|22725.9|22713.9|22745.6|22733.6|22745.9|22733.9|22725.9|22713.9|8
1755271970000|2025-08-15 15:32:50|22744.6|22732.6|22745.6|22733.6|22745.6|22733.6|22744.6|22732.6|2
1755271980000|2025-08-15 15:33:00|22746.5|22734.5|22753.1|22741.1|22753.1|22741.1|22746.5|22734.5|3
1755271990000|2025-08-15 15:33:10|22752.1|22740.1|22750.6|22738.6|22752.1|22740.1|22749.3|22737.3|2
1755272000000|2025-08-15 15:33:20|22749.6|22737.6|22750.9|22738.9|22751.5|22739.5|22747.5|22735.5|3
1755272010000|2025-08-15 15:33:30|22751.2|22739.2|22753.1|22741.1|22753.1|22741.1|22751.2|22739.2|0
1755272030000|2025-08-15 15:33:50|22752.2|22740.2|22750.9|22738.9|22752.2|22740.2|22749.7|22737.7|4
1755272040000|2025-08-15 15:34:00|22749.7|22737.7|22750.9|22738.9|22751.2|22739.2|22749.7|22737.7|9
1755272050000|2025-08-15 15:34:10|||||||||1
1755272060000|2025-08-15 15:34:20|22750.6|22738.6|22756.8|22744.8|22756.8|22744.8|22749.7|22737.7|9
1755272070000|2025-08-15 15:34:30|22757.7|22745.7|22757.4|22745.4|22757.7|22745.7|22756.5|22744.5|3
1755272080000|2025-08-15 15:34:40|22759.3|22747.3|22754.9|22742.9|22759.3|22747.3|22752.4|22740.4|14
1755272090000|2025-08-15 15:34:50|22754|22742|22756.5|22744.5|22756.5|22744.5|22754|22742|10
1755272100000|2025-08-15 15:35:00|22754.7|22742.7|22754|22742|22755.6|22743.6|22752.4|22740.4|8
1755272110000|2025-08-15 15:35:10|22753.1|22741.1|22754.9|22742.9|22754.9|22742.9|22752.4|22740.4|2
1755272120000|2025-08-15 15:35:20|22754|22742|22754.9|22742.9|22754.9|22742.9|22754|22742|1
1755272130000|2025-08-15 15:35:30|22756.2|22744.2|22754.9|22742.9|22756.2|22744.2|22754.9|22742.9|0
1755272140000|2025-08-15 15:35:40|22754|22742|22752.7|22740.7|22754|22742|22752.4|22740.4|2
1755272150000|2025-08-15 15:35:50|22753.1|22741.1|22754.9|22742.9|22754.9|22742.9|22752.2|22740.2|4
1755272160000|2025-08-15 15:36:00|22754.6|22742.6|22754.9|22742.9|22754.9|22742.9|22753.1|22741.1|4
1755272170000|2025-08-15 15:36:10|22761.2|22749.2|22766.5|22754.5|22766.5|22754.5|22760.6|22748.6|13
1755272180000|2025-08-15 15:36:20|22765.6|22753.6|22767.4|22755.4|22767.4|22755.4|22765.6|22753.6|2
1755272190000|2025-08-15 15:36:30|22768.1|22756.1|22767.4|22755.4|22770.6|22758.6|22767.4|22755.4|3
1755272200000|2025-08-15 15:36:40|22768.1|22756.1|22768.1|22756.1|22768.1|22756.1|22768.1|22756.1|0
1755272210000|2025-08-15 15:36:50|22767.2|22755.2|22760.2|22748.2|22768.1|22756.1|22760.2|22748.2|6
1755272220000|2025-08-15 15:37:00|22759.3|22747.3|22754.3|22742.3|22759.3|22747.3|22752.1|22740.1|11
1755272230000|2025-08-15 15:37:10|22753.3|22741.3|22749.3|22737.3|22757.4|22745.4|22749.3|22737.3|15
1755272240000|2025-08-15 15:37:20|22749.6|22737.6|22753.3|22741.3|22754.3|22742.3|22749.3|22737.3|1
1755272250000|2025-08-15 15:37:30|22751.8|22739.8|22752.4|22740.4|22754.9|22742.9|22751.8|22739.8|7
1755272260000|2025-08-15 15:37:40|22751.5|22739.5|22749.9|22737.9|22751.5|22739.5|22746.5|22734.5|3
1755272270000|2025-08-15 15:37:50|22749|22737|22746.5|22734.5|22749|22737|22744|22732|3
1755272280000|2025-08-15 15:38:00|22742.7|22730.7|22744.9|22732.9|22744.9|22732.9|22741.2|22729.2|7
1755272290000|2025-08-15 15:38:10|22743.1|22731.1|22744|22732|22744|22732|22743.1|22731.1|1
1755272300000|2025-08-15 15:38:20|22743.1|22731.1|22743.1|22731.1|22743.1|22731.1|22743.1|22731.1|2
1755272310000|2025-08-15 15:38:30|22744|22732|22747.7|22735.7|22747.7|22735.7|22744|22732|5
1755272320000|2025-08-15 15:38:40|22745.2|22733.2|22746.5|22734.5|22746.5|22734.5|22745.2|22733.2|4
1755272330000|2025-08-15 15:38:50|22747.4|22735.4|22751.5|22739.5|22751.5|22739.5|22747.4|22735.4|3
1755272340000|2025-08-15 15:39:00|22750.6|22738.6|22754.9|22742.9|22754.9|22742.9|22750.6|22738.6|3
1755272350000|2025-08-15 15:39:10|22755.2|22743.2|22759.9|22747.9|22759.9|22747.9|22755.2|22743.2|5
1755272360000|2025-08-15 15:39:20|22758.1|22746.1|22759.9|22747.9|22760.8|22748.8|22758.1|22746.1|3
1755272370000|2025-08-15 15:39:30|22758.1|22746.1|22767.4|22755.4|22767.4|22755.4|22757.7|22745.7|11
1755272380000|2025-08-15 15:39:40|22767.7|22755.7|22765.2|22753.2|22769|22757|22764.9|22752.9|8
1755272390000|2025-08-15 15:39:50|22764.9|22752.9|22761.8|22749.8|22765.2|22753.2|22761.8|22749.8|4
1755272400000|2025-08-15 15:40:00|22760.9|22748.9|22757.7|22745.7|22760.9|22748.9|22754.3|22742.3|7
1755272410000|2025-08-15 15:40:10|22758.7|22746.7|22756.5|22744.5|22758.7|22746.7|22756.5|22744.5|7
1755272420000|2025-08-15 15:40:20|22757.7|22745.7|22765.2|22753.2|22765.2|22753.2|22757.7|22745.7|6
1755272430000|2025-08-15 15:40:30|22764.9|22752.9|22750.9|22738.9|22765.2|22753.2|22750.9|22738.9|5
1755272440000|2025-08-15 15:40:40|22750.6|22738.6|22750.6|22738.6|22754.7|22742.7|22750.6|22738.6|2
1755272450000|2025-08-15 15:40:50|22750.9|22738.9|22747.2|22735.2|22750.9|22738.9|22746.2|22734.2|2
1755272460000|2025-08-15 15:41:00|22746.2|22734.2|22743.1|22731.1|22746.2|22734.2|22741.8|22729.8|4
1755272470000|2025-08-15 15:41:10|22742.2|22730.2|22738.1|22726.1|22742.2|22730.2|22738.1|22726.1|9
1755272480000|2025-08-15 15:41:20|22738.7|22726.7|22736.8|22724.8|22741.8|22729.8|22736.8|22724.8|5
1755272490000|2025-08-15 15:41:30|22737.8|22725.8|22740.9|22728.9|22741.8|22729.8|22737.8|22725.8|3
1755272500000|2025-08-15 15:41:40|22740|22728|22743.4|22731.4|22743.4|22731.4|22740|22728|4
1755272510000|2025-08-15 15:41:50|22743.1|22731.1|22743.4|22731.4|22743.4|22731.4|22743.1|22731.1|2
1755272520000|2025-08-15 15:42:00|22743.7|22731.7|22748.1|22736.1|22748.1|22736.1|22743.7|22731.7|1
1755272530000|2025-08-15 15:42:10|22747.2|22735.2|22747.2|22735.2|22747.2|22735.2|22747.2|22735.2|3
1755272540000|2025-08-15 15:42:20|22746.2|22734.2|22739.7|22727.7|22746.2|22734.2|22739.7|22727.7|1
1755272550000|2025-08-15 15:42:30|22740.9|22728.9|22753.1|22741.1|22753.1|22741.1|22740.9|22728.9|2
1755272560000|2025-08-15 15:42:40|22756.8|22744.8|22765.6|22753.6|22765.6|22753.6|22756.8|22744.8|5
1755272570000|2025-08-15 15:42:50|||||||||5
1755272580000|2025-08-15 15:43:00|22764.7|22752.7|22767.8|22755.8|22767.8|22755.8|22764.3|22752.3|9
1755272590000|2025-08-15 15:43:10|22767.4|22755.4|22762.8|22750.8|22767.4|22755.4|22762.4|22750.4|3
1755272600000|2025-08-15 15:43:20|22762.4|22750.4|22764.9|22752.9|22764.9|22752.9|22762.4|22750.4|0
1755272610000|2025-08-15 15:43:30|22765.3|22753.3|22769|22757|22770.3|22758.3|22764.3|22752.3|15
1755272620000|2025-08-15 15:43:40|22770.3|22758.3|22772.8|22760.8|22773.7|22761.7|22769.9|22757.9|3
1755272630000|2025-08-15 15:43:50|22769.9|22757.9|22767.8|22755.8|22769.9|22757.9|22767.8|22755.8|5
1755272640000|2025-08-15 15:44:00|22765.6|22753.6|22765.3|22753.3|22765.6|22753.6|22759.9|22747.9|8
1755272650000|2025-08-15 15:44:10|22764.9|22752.9|22764.9|22752.9|22764.9|22752.9|22764.9|22752.9|0
1755272660000|2025-08-15 15:44:20|22765.3|22753.3|22755.6|22743.6|22766.5|22754.5|22755.6|22743.6|6
1755272670000|2025-08-15 15:44:30|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|22748.1|22736.1|2
1755272680000|2025-08-15 15:44:40|22757.8|22745.8|22764.3|22752.3|22764.3|22752.3|22757.8|22745.8|2
1755272690000|2025-08-15 15:44:50|22764|22752|22760|22748|22764|22752|22760|22748|4
1755272700000|2025-08-15 15:45:00|22760.9|22748.9|22763.7|22751.7|22763.7|22751.7|22759.7|22747.7|5
1755272710000|2025-08-15 15:45:10|22763.4|22751.4|22765.3|22753.3|22765.3|22753.3|22763.4|22751.4|0
1755272720000|2025-08-15 15:45:20|22765.6|22753.6|22763.7|22751.7|22765.6|22753.6|22763.7|22751.7|3
1755272730000|2025-08-15 15:45:30|22764.7|22752.7|22769.3|22757.3|22769.7|22757.7|22764.7|22752.7|2
1755272740000|2025-08-15 15:45:40|22769.7|22757.7|22766.3|22754.3|22769.7|22757.7|22765.9|22753.9|1
1755272750000|2025-08-15 15:45:50|22765.9|22753.9|22763.4|22751.4|22765.9|22753.9|22761.8|22749.8|2
1755272760000|2025-08-15 15:46:00|22763.1|22751.1|22763.1|22751.1|22763.4|22751.4|22760.9|22748.9|3
1755272770000|2025-08-15 15:46:10|22762.2|22750.2|22761.3|22749.3|22763.4|22751.4|22761.3|22749.3|0
1755272780000|2025-08-15 15:46:20|22760.9|22748.9|22752.2|22740.2|22760.9|22748.9|22752.2|22740.2|5
1755272790000|2025-08-15 15:46:30|22754|22742|22753.8|22741.8|22755.6|22743.6|22753.8|22741.8|10
1755272800000|2025-08-15 15:46:40|22752.8|22740.8|22750.6|22738.6|22752.8|22740.8|22748.4|22736.4|8
1755272810000|2025-08-15 15:46:50|22750.9|22738.9|22745.6|22733.6|22750.9|22738.9|22743.1|22731.1|6
1755272820000|2025-08-15 15:47:00|22744.9|22732.9|22744.9|22732.9|22745.8|22733.8|22742.4|22730.4|4
1755272830000|2025-08-15 15:47:10|22743.1|22731.1|22739.6|22727.6|22744.9|22732.9|22739.6|22727.6|5
1755272840000|2025-08-15 15:47:20|22740.6|22728.6|22740.3|22728.3|22740.6|22728.6|22739.3|22727.3|0
1755272850000|2025-08-15 15:47:30|22740.6|22728.6|22743.1|22731.1|22743.1|22731.1|22740.6|22728.6|3
1755272860000|2025-08-15 15:47:40|22742.2|22730.2|22742.8|22730.8|22743.1|22731.1|22742.2|22730.2|1
1755272870000|2025-08-15 15:47:50|22742.4|22730.4|22745.9|22733.9|22745.9|22733.9|22742.4|22730.4|8
1755272880000|2025-08-15 15:48:00|22745.6|22733.6|22755.3|22743.3|22756.5|22744.5|22745.6|22733.6|7
1755272890000|2025-08-15 15:48:10|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|0
1755272910000|2025-08-15 15:48:30|22754|22742|22755.6|22743.6|22757.2|22745.2|22750.6|22738.6|6
1755272920000|2025-08-15 15:48:40|22756.5|22744.5|22756.5|22744.5|22756.5|22744.5|22756.5|22744.5|0
1755272930000|2025-08-15 15:48:50|22756.8|22744.8|22762.4|22750.4|22763.1|22751.1|22756.8|22744.8|8
1755272940000|2025-08-15 15:49:00|22762.8|22750.8|22762.8|22750.8|22762.8|22750.8|22762.8|22750.8|1
1755272950000|2025-08-15 15:49:10|22763.1|22751.1|22769.9|22757.9|22769.9|22757.9|22763.1|22751.1|2
1755272960000|2025-08-15 15:49:20|22765.6|22753.6|22765.6|22753.6|22767.4|22755.4|22765.6|22753.6|1
1755272970000|2025-08-15 15:49:30|22767.8|22755.8|22767.8|22755.8|22767.8|22755.8|22767.8|22755.8|1
1755272980000|2025-08-15 15:49:40|||||||||1
1755272990000|2025-08-15 15:49:50|22767.4|22755.4|22772.4|22760.4|22772.4|22760.4|22767.4|22755.4|3
1755273000000|2025-08-15 15:50:00|22771.5|22759.5|22772.4|22760.4|22773.4|22761.4|22770.3|22758.3|5
1755273010000|2025-08-15 15:50:10|22769|22757|22766.5|22754.5|22769|22757|22766.5|22754.5|5
1755273020000|2025-08-15 15:50:20|22767.4|22755.4|22768.1|22756.1|22768.1|22756.1|22765.3|22753.3|4
1755273030000|2025-08-15 15:50:30|22767.2|22755.2|22770.6|22758.6|22770.6|22758.6|22767.2|22755.2|3
1755273040000|2025-08-15 15:50:40|22769.3|22757.3|22769.3|22757.3|22769.3|22757.3|22769.3|22757.3|0
1755273050000|2025-08-15 15:50:50|22769.7|22757.7|22770.6|22758.6|22770.6|22758.6|22769.7|22757.7|4
1755273060000|2025-08-15 15:51:00|22766.5|22754.5|22763.8|22751.8|22767.2|22755.2|22760|22748|14
1755273070000|2025-08-15 15:51:10|22764.7|22752.7|22769.7|22757.7|22769.7|22757.7|22764.7|22752.7|4
1755273080000|2025-08-15 15:51:20|22768.8|22756.8|22766.3|22754.3|22768.8|22756.8|22766.3|22754.3|0
1755273090000|2025-08-15 15:51:30|22768.1|22756.1|22768.1|22756.1|22768.1|22756.1|22768.1|22756.1|3
1755273100000|2025-08-15 15:51:40|22766.3|22754.3|22763.2|22751.2|22766.3|22754.3|22763.2|22751.2|18
1755273110000|2025-08-15 15:51:50|22764.4|22752.4|22764.4|22752.4|22764.4|22752.4|22764.4|22752.4|2
1755273120000|2025-08-15 15:52:00|22763.5|22751.5|22764.4|22752.4|22764.4|22752.4|22762.3|22750.3|4
1755273150000|2025-08-15 15:52:30|22764.1|22752.1|22765.7|22753.7|22765.7|22753.7|22764.1|22752.1|3
1755273160000|2025-08-15 15:52:40|22766.9|22754.9|22766.9|22754.9|22766.9|22754.9|22766.9|22754.9|2
1755273170000|2025-08-15 15:52:50|22767.8|22755.8|22767.8|22755.8|22767.8|22755.8|22766.9|22754.9|1
1755273180000|2025-08-15 15:53:00|22766.9|22754.9|22781|22769|22781|22769|22766.9|22754.9|15
1755273190000|2025-08-15 15:53:10|22779.8|22767.8|22776.9|22764.9|22779.8|22767.8|22776.9|22764.9|3
1755273200000|2025-08-15 15:53:20|22777.3|22765.3|22776.9|22764.9|22777.3|22765.3|22776.9|22764.9|0
1755273210000|2025-08-15 15:53:30|22777.3|22765.3|22789.4|22777.4|22789.4|22777.4|22777.3|22765.3|11
1755273220000|2025-08-15 15:53:40|22790.3|22778.3|22786.9|22774.9|22790.3|22778.3|22786.9|22774.9|10
1755273230000|2025-08-15 15:53:50|22787.3|22775.3|22791|22779|22791.9|22779.9|22787.3|22775.3|6
1755273240000|2025-08-15 15:54:00|22798.8|22786.8|22801.6|22789.6|22802.8|22790.8|22798.8|22786.8|16
1755273250000|2025-08-15 15:54:10|22801.3|22789.3|22802.8|22790.8|22806.3|22794.3|22801.3|22789.3|2
1755273260000|2025-08-15 15:54:20|22801.6|22789.6|22801.6|22789.6|22801.6|22789.6|22801.6|22789.6|3
1755273270000|2025-08-15 15:54:30|22800.3|22788.3|22802.8|22790.8|22805|22793|22799.7|22787.7|4
1755273280000|2025-08-15 15:54:40|22801.6|22789.6|22801.6|22789.6|22801.6|22789.6|22801.6|22789.6|1
1755273290000|2025-08-15 15:54:50|22802.8|22790.8|22801.9|22789.9|22806.6|22794.6|22801.9|22789.9|9
1755273300000|2025-08-15 15:55:00|22801.6|22789.6|22801.6|22789.6|22801.6|22789.6|22800.3|22788.3|3
1755273310000|2025-08-15 15:55:10|22803.4|22791.4|22808.8|22796.8|22808.8|22796.8|22803.4|22791.4|2
1755273320000|2025-08-15 15:55:20|22807.8|22795.8|22800.3|22788.3|22808.8|22796.8|22800.3|22788.3|8
1755273330000|2025-08-15 15:55:30|22804.1|22792.1|22801.9|22789.9|22804.1|22792.1|22801.9|22789.9|3
1755273340000|2025-08-15 15:55:40|22801.6|22789.6|22801.3|22789.3|22804.1|22792.1|22800|22788|6
1755273350000|2025-08-15 15:55:50|22804.1|22792.1|22804.1|22792.1|22804.1|22792.1|22804.1|22792.1|3
1755273360000|2025-08-15 15:56:00|22806.3|22794.3|22813.8|22801.8|22813.8|22801.8|22805.3|22793.3|19
1755273370000|2025-08-15 15:56:10|22812.8|22800.8|22811.3|22799.3|22813.4|22801.4|22809.7|22797.7|5
1755273380000|2025-08-15 15:56:20|22812.2|22800.2|22808.1|22796.1|22813.1|22801.1|22808.1|22796.1|4
1755273390000|2025-08-15 15:56:30|22809|22797|22808.8|22796.8|22809|22797|22807.8|22795.8|4
1755273400000|2025-08-15 15:56:40|22807.2|22795.2|22803.8|22791.8|22807.2|22795.2|22802.8|22790.8|5
1755273410000|2025-08-15 15:56:50|22802.5|22790.5|22806.6|22794.6|22807.2|22795.2|22802.2|22790.2|2
1755273420000|2025-08-15 15:57:00|22810|22798|22816.6|22804.6|22816.6|22804.6|22810|22798|5
1755273430000|2025-08-15 15:57:10|22819.1|22807.1|22817.5|22805.5|22823.4|22811.4|22817.5|22805.5|9
1755273440000|2025-08-15 15:57:20|22820.9|22808.9|22820.9|22808.9|22820.9|22808.9|22820.9|22808.9|1
1755273450000|2025-08-15 15:57:30|22821.3|22809.3|22820.4|22808.4|22821.3|22809.3|22820.4|22808.4|2
1755273460000|2025-08-15 15:57:40|22815|22803|22816.6|22804.6|22818.8|22806.8|22813.8|22801.8|6
1755273470000|2025-08-15 15:57:50|22816.3|22804.3|22815.4|22803.4|22816.6|22804.6|22815.4|22803.4|2
1755273480000|2025-08-15 15:58:00|22816.6|22804.6|22804.1|22792.1|22816.6|22804.6|22804.1|22792.1|7
1755273490000|2025-08-15 15:58:10|22805|22793|22805.9|22793.9|22806.3|22794.3|22803.4|22791.4|4
1755273500000|2025-08-15 15:58:20|22805|22793|22806.6|22794.6|22806.6|22794.6|22804.1|22792.1|0
1755273510000|2025-08-15 15:58:30|22806.3|22794.3|22808.8|22796.8|22811.3|22799.3|22806.3|22794.3|6
1755273520000|2025-08-15 15:58:40|22809.7|22797.7|22808.4|22796.4|22813.4|22801.4|22808.4|22796.4|10
1755273530000|2025-08-15 15:58:50|22808.8|22796.8|22808.8|22796.8|22808.8|22796.8|22808.8|22796.8|0
1755273540000|2025-08-15 15:59:00|22809.7|22797.7|22809.1|22797.1|22813.8|22801.8|22809.1|22797.1|3
1755273550000|2025-08-15 15:59:10|22808.8|22796.8|22806.9|22794.9|22810|22798|22806.9|22794.9|2
1755273560000|2025-08-15 15:59:20|22807.9|22795.9|22803.8|22791.8|22809.1|22797.1|22803.1|22791.1|5
1755273570000|2025-08-15 15:59:30|22805.9|22793.9|22805.9|22793.9|22808.8|22796.8|22805.9|22793.9|3
1755273580000|2025-08-15 15:59:40|22808.1|22796.1|22808.4|22796.4|22808.8|22796.8|22808.1|22796.1|1
1755273590000|2025-08-15 15:59:50|22810.9|22798.9|22810.9|22798.9|22810.9|22798.9|22808.8|22796.8|2
1755273600000|2025-08-15 16:00:00|22810|22798|22813.1|22801.1|22813.4|22801.4|22810|22798|4
1755273610000|2025-08-15 16:00:10|22812.2|22800.2|22813.1|22801.1|22813.4|22801.4|22811.3|22799.3|6
1755273620000|2025-08-15 16:00:20|22813.4|22801.4|22810.6|22798.6|22813.4|22801.4|22810.6|22798.6|4
1755273630000|2025-08-15 16:00:30|22809.7|22797.7|22808.4|22796.4|22809.7|22797.7|22807.2|22795.2|5
1755273640000|2025-08-15 16:00:40|22808.1|22796.1|22807.8|22795.8|22808.1|22796.1|22806.5|22794.5|14
1755273650000|2025-08-15 16:00:50|22806.9|22794.9|22807.8|22795.8|22807.8|22795.8|22806.9|22794.9|3
1755273660000|2025-08-15 16:01:00|22808.7|22796.7|22812.8|22800.8|22813.7|22801.7|22808.7|22796.7|8
1755273670000|2025-08-15 16:01:10|22813.7|22801.7|22815.6|22803.6|22817.4|22805.4|22813.7|22801.7|2
1755273680000|2025-08-15 16:01:20|22813.7|22801.7|22809|22797|22814|22802|22809|22797|1
1755273690000|2025-08-15 16:01:30|22810.3|22798.3|22809.9|22797.9|22810.3|22798.3|22809.9|22797.9|2
1755273700000|2025-08-15 16:01:40|22810|22798|22811.2|22799.2|22811.2|22799.2|22810|22798|0
1755273710000|2025-08-15 16:01:50|22811.5|22799.5|22810|22798|22811.5|22799.5|22805.6|22793.6|4
1755273720000|2025-08-15 16:02:00|22810.3|22798.3|22808.1|22796.1|22810.3|22798.3|22808.1|22796.1|5
1755273730000|2025-08-15 16:02:10|22806.5|22794.5|22801.5|22789.5|22807.8|22795.8|22801.5|22789.5|3
1755273740000|2025-08-15 16:02:20|22800.6|22788.6|22797.8|22785.8|22800.6|22788.6|22797.8|22785.8|0
1755273750000|2025-08-15 16:02:30|22798.7|22786.7|22805.3|22793.3|22805.3|22793.3|22798.7|22786.7|4
1755273760000|2025-08-15 16:02:40|22805.6|22793.6|22805.3|22793.3|22805.6|22793.6|22805.3|22793.3|1
1755273770000|2025-08-15 16:02:50|22809|22797|22807.5|22795.5|22809|22797|22805.3|22793.3|7
1755273780000|2025-08-15 16:03:00|22807.1|22795.1|22807.8|22795.8|22807.8|22795.8|22806.2|22794.2|1
1755273790000|2025-08-15 16:03:10|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|2
1755273800000|2025-08-15 16:03:20|22805|22793|22810.3|22798.3|22812.5|22800.5|22805|22793|8
1755273810000|2025-08-15 16:03:30|||||||||2
1755273820000|2025-08-15 16:03:40|22812.1|22800.1|22817.1|22805.1|22817.7|22805.7|22812.1|22800.1|16
1755273830000|2025-08-15 16:03:50|22823|22811|22827.1|22815.1|22829|22817|22823|22811|8
1755273840000|2025-08-15 16:04:00|22826.5|22814.5|22824.3|22812.3|22826.5|22814.5|22824.3|22812.3|4
1755273850000|2025-08-15 16:04:10|22828.6|22816.6|22824.3|22812.3|22828.6|22816.6|22824.3|22812.3|7
1755273860000|2025-08-15 16:04:20|22824.6|22812.6|22824.6|22812.6|22824.6|22812.6|22823.4|22811.4|6
1755273870000|2025-08-15 16:04:30|22825.5|22813.5|22823.4|22811.4|22825.9|22813.9|22823.4|22811.4|2
1755273880000|2025-08-15 16:04:40|22824.3|22812.3|22821.8|22809.8|22824.3|22812.3|22821.8|22809.8|0
1755273890000|2025-08-15 16:04:50|22822.1|22810.1|22824.3|22812.3|22826.8|22814.8|22822.1|22810.1|10
1755273900000|2025-08-15 16:05:00|22822.5|22810.5|22822.8|22810.8|22822.8|22810.8|22819.6|22807.6|7
1755273910000|2025-08-15 16:05:10|22823.7|22811.7|22827.1|22815.1|22828|22816|22821.2|22809.2|7
1755273920000|2025-08-15 16:05:20|22826.8|22814.8|22827.1|22815.1|22828|22816|22826.8|22814.8|2
1755273930000|2025-08-15 16:05:30|22826.8|22814.8|22824.6|22812.6|22826.8|22814.8|22823.4|22811.4|2
1755273940000|2025-08-15 16:05:40|22826.5|22814.5|22827.7|22815.7|22829|22817|22826.5|22814.5|29
1755273950000|2025-08-15 16:05:50|22826.5|22814.5|22824.3|22812.3|22826.5|22814.5|22823.4|22811.4|7
1755273960000|2025-08-15 16:06:00|22825|22813|22826.8|22814.8|22826.8|22814.8|22825|22813|1
1755273970000|2025-08-15 16:06:10|22825.9|22813.9|22824.6|22812.6|22825.9|22813.9|22821.8|22809.8|15
1755273980000|2025-08-15 16:06:20|22824.3|22812.3|22824.6|22812.6|22824.6|22812.6|22824.3|22812.3|0
1755273990000|2025-08-15 16:06:30|22825.9|22813.9|22823.4|22811.4|22825.9|22813.9|22823.4|22811.4|2
1755274000000|2025-08-15 16:06:40|22821.8|22809.8|22821.8|22809.8|22824.6|22812.6|22821.8|22809.8|3
1755274010000|2025-08-15 16:06:50|22819.3|22807.3|22819.3|22807.3|22819.3|22807.3|22819.3|22807.3|1
1755274020000|2025-08-15 16:07:00|22819.6|22807.6|22816.8|22804.8|22819.6|22807.6|22811.2|22799.2|7
1755274030000|2025-08-15 16:07:10|22817.1|22805.1|22815.5|22803.5|22817.1|22805.1|22815.5|22803.5|0
1755274040000|2025-08-15 16:07:20|22815.9|22803.9|22824.3|22812.3|22824.6|22812.6|22815.9|22803.9|6
1755274050000|2025-08-15 16:07:30|22825.3|22813.3|22833.6|22821.6|22834|22822|22825.3|22813.3|16
1755274060000|2025-08-15 16:07:40|22836.5|22824.5|22838.6|22826.6|22838.6|22826.6|22836.5|22824.5|3
1755274070000|2025-08-15 16:07:50|22837.7|22825.7|22834.6|22822.6|22837.7|22825.7|22833.4|22821.4|6
1755274080000|2025-08-15 16:08:00|22834.3|22822.3|22837.5|22825.5|22838.4|22826.4|22832.7|22820.7|9
1755274090000|2025-08-15 16:08:10|22837.1|22825.1|22839.6|22827.6|22839.6|22827.6|22835|22823|16
1755274100000|2025-08-15 16:08:20|22840.5|22828.5|22844.6|22832.6|22845.5|22833.5|22840.5|22828.5|9
1755274110000|2025-08-15 16:08:30|22845|22833|22855|22843|22855.2|22843.2|22845|22833|21
1755274120000|2025-08-15 16:08:40|22856.8|22844.8|22876.1|22864.1|22876.1|22864.1|22856.8|22844.8|30
1755274130000|2025-08-15 16:08:50|22871.8|22859.8|22871.8|22859.8|22879|22867|22870.5|22858.5|22
1755274140000|2025-08-15 16:09:00|22870|22858|22887.1|22875.1|22890|22878|22861.2|22849.2|42
1755274150000|2025-08-15 16:09:10|22892.7|22880.7|22895.2|22883.2|22896.1|22884.1|22891.5|22879.5|10
1755274160000|2025-08-15 16:09:20|22896.1|22884.1|22889.6|22877.6|22896.1|22884.1|22885.5|22873.5|19
1755274170000|2025-08-15 16:09:30|22891.8|22879.8|22895.5|22883.5|22897.1|22885.1|22889.6|22877.6|19
1755274180000|2025-08-15 16:09:40|22894.3|22882.3|22901.8|22889.8|22906.5|22894.5|22893|22881|12
1755274190000|2025-08-15 16:09:50|22907.7|22895.7|22911.5|22899.5|22911.5|22899.5|22906.1|22894.1|34
1755274200000|2025-08-15 16:10:00|22909.3|22897.3|22906.5|22894.5|22912.7|22900.7|22905.2|22893.2|13
1755274210000|2025-08-15 16:10:10|22906.1|22894.1|22935.8|22923.8|22935.8|22923.8|22906.1|22894.1|99
1755274220000|2025-08-15 16:10:20|22936.1|22924.1|22950.8|22938.8|22951.1|22939.1|22933.3|22921.3|14
1755274230000|2025-08-15 16:10:30|22951.1|22939.1|22950.8|22938.8|22951.1|22939.1|22943.3|22931.3|19
1755274240000|2025-08-15 16:10:40|22951.1|22939.1|22955.8|22943.8|22963.6|22951.6|22949.9|22937.9|29
1755274250000|2025-08-15 16:10:50|22956.7|22944.7|22952.4|22940.4|22958.3|22946.3|22944.9|22932.9|16
1755274260000|2025-08-15 16:11:00|22952.1|22940.1|22962.6|22950.6|22968.6|22956.6|22952.1|22940.1|34
1755274270000|2025-08-15 16:11:10|22963|22951|22963|22951|22968|22956|22963|22951|9
1755274280000|2025-08-15 16:11:20|22960.8|22948.8|22970.8|22958.8|22972.2|22959.1|22958.6|22946.6|45
1755274290000|2025-08-15 16:11:30|22973.6|22961.6|22988|22976|22988|22976|22972.1|22960.1|52
1755274300000|2025-08-15 16:11:40|22988.3|22976.3|22984|22972|22989.2|22977.2|22971.1|22959.1|62
1755274310000|2025-08-15 16:11:50|22984.2|22972.2|22988.6|22976.6|22988.6|22976.6|22983.3|22971.3|10
1755274320000|2025-08-15 16:12:00|22988.3|22976.3|22995.8|22983.8|22997.1|22985.1|22983.6|22971.6|38
1755274330000|2025-08-15 16:12:10|22997.6|22985.6|23003.3|22991.3|23007|22993.8|22997.6|22985.6|18
1755274340000|2025-08-15 16:12:20|23004|22992|23023|23011|23023|23011|23004|22992|17
1755274350000|2025-08-15 16:12:30|23008.6|22996.6|23010.8|22998.8|23013.3|23001.3|23003.6|22990.7|15
1755274360000|2025-08-15 16:12:40|23015.5|23003.5|23008.1|22996.1|23018|23006|23008.1|22996.1|18
1755274370000|2025-08-15 16:12:50|23006.5|22994.5|23006.5|22994.5|23015.2|23003.2|22999|22987|39
1755274380000|2025-08-15 16:13:00|23008.3|22996.3|23007.1|22995.1|23009|22997|22989|22977|34
1755274390000|2025-08-15 16:13:10|23004.3|22992.3|22977.1|22965.1|23004.6|22992.6|22977.1|22965.1|33
1755274400000|2025-08-15 16:13:20|22975.9|22963.9|22974.6|22962.6|22982.1|22970.1|22963.7|22951.7|59
1755274410000|2025-08-15 16:13:30|22973.4|22961.4|22979.6|22967.6|22987.1|22975.1|22972.1|22960.1|52
1755274420000|2025-08-15 16:13:40|22980.6|22968.6|22985|22973|22989.6|22977.6|22979.6|22967.6|22
1755274430000|2025-08-15 16:13:50|22983.7|22971.7|22992.8|22980.8|22992.8|22980.8|22980.3|22968.3|18
1755274440000|2025-08-15 16:14:00|22999.1|22987.1|23004.3|22992.3|23004.3|22992.3|22997.8|22985.8|12
1755274450000|2025-08-15 16:14:10|23003.4|22991.4|23003.1|22991.1|23003.4|22991.4|22995.9|22983.9|13
1755274460000|2025-08-15 16:14:20|23002.1|22990.1|22997.5|22985.5|23002.1|22990.1|22995.9|22983.9|7
1755274470000|2025-08-15 16:14:30|22996.6|22984.6|22977.5|22965.5|22996.6|22984.6|22974.6|22962.6|20
1755274480000|2025-08-15 16:14:40|22976.8|22964.8|22979|22967|22980.2|22968.2|22971.5|22959.5|16
1755274490000|2025-08-15 16:14:50|22979.9|22967.9|22991.5|22979.5|22992.4|22980.4|22979.9|22967.9|17
1755274500000|2025-08-15 16:15:00|22990.6|22978.6|23004|22992|23004.9|22992.9|22990.6|22978.6|21
1755274510000|2025-08-15 16:15:10|23004.9|22992.9|22993.1|22981.1|23004.9|22992.9|22991.8|22979.8|13
1755274520000|2025-08-15 16:15:20|22998.6|22986.6|22993.7|22981.7|23001.5|22989.5|22993.4|22981.4|8
1755274530000|2025-08-15 16:15:30|22993.4|22981.4|23000.2|22988.2|23002.7|22990.7|22993.4|22981.4|24
1755274540000|2025-08-15 16:15:40|22998.4|22986.4|23001.5|22989.5|23003.3|22991.3|22995.6|22983.6|12
1755274550000|2025-08-15 16:15:50|23002.1|22990.1|23010.2|22998.2|23021.1|23009.1|23002.1|22990.1|21
1755274560000|2025-08-15 16:16:00|23011.5|22999.5|23010.2|22998.2|23016.5|23004.5|23010.2|22998.2|11
1755274570000|2025-08-15 16:16:10|23007.7|22995.7|23011.1|22999.1|23011.1|22999.1|23007.7|22995.7|5
1755274580000|2025-08-15 16:16:20|23013.3|23001.3|23005.8|22993.8|23019|23007|23003.6|22991.6|11
1755274590000|2025-08-15 16:16:30|23004.9|22992.9|23000.8|22988.8|23004.9|22992.9|23000.8|22988.8|3
1755274600000|2025-08-15 16:16:40|22998.6|22986.6|22987.7|22975.7|22998.6|22986.6|22984.2|22972.2|15
1755274610000|2025-08-15 16:16:50|22987.1|22975.1|22979.6|22967.6|22990.2|22978.2|22979.6|22967.6|12
1755274620000|2025-08-15 16:17:00|22978.3|22966.3|22991.1|22979.1|22997.7|22985.7|22975.8|22963.8|24
1755274630000|2025-08-15 16:17:10|22990.8|22978.8|22989.9|22977.9|22990.8|22978.8|22986.1|22974.1|9
1755274640000|2025-08-15 16:17:20|22986.5|22974.5|22973|22961|22986.5|22974.5|22968.3|22956.3|29
1755274650000|2025-08-15 16:17:30|22971.1|22959.1|22960.8|22948.8|22971.1|22959.1|22958.6|22946.6|11
1755274660000|2025-08-15 16:17:40|22959.2|22947.2|22952.4|22940.4|22959.2|22947.2|22946.1|22934.1|15
1755274670000|2025-08-15 16:17:50|22953.3|22941.3|22959|22947|22959.6|22947.6|22953.3|22941.3|22
1755274680000|2025-08-15 16:18:00|22958.1|22946.1|22961.1|22949.1|22961.1|22949.1|22951.5|22939.5|10
1755274690000|2025-08-15 16:18:10|22959.9|22947.9|22972.7|22960.7|22974|22962|22955.6|22943.6|11
1755274700000|2025-08-15 16:18:20|22976.8|22964.8|22989.9|22977.9|22990.3|22978.3|22976.5|22964.5|7
1755274710000|2025-08-15 16:18:30|22989|22977|22984|22972|22989.6|22977.6|22984|22972|9
1755274720000|2025-08-15 16:18:40|22983.1|22971.1|22971.8|22959.8|22983.1|22971.1|22969.6|22957.6|15
1755274730000|2025-08-15 16:18:50|22973.4|22961.4|22978.4|22966.4|22978.7|22966.7|22973.4|22961.4|3
1755274740000|2025-08-15 16:19:00|22980.2|22968.2|22976.5|22964.5|22980.2|22968.2|22967.1|22955.1|9
1755274750000|2025-08-15 16:19:10|22980.2|22968.2|22985.2|22973.2|22985.2|22973.2|22979|22967|25
1755274760000|2025-08-15 16:19:20|22986.5|22974.5|22976.5|22964.5|22986.5|22974.5|22976.5|22964.5|16
1755274770000|2025-08-15 16:19:30|22979.2|22967.2|22977.5|22965.5|22984|22972|22977.5|22965.5|6
1755274780000|2025-08-15 16:19:40|22976.5|22964.5|22980.8|22968.8|22980.8|22968.8|22969|22957|31
1755274790000|2025-08-15 16:19:50|22981.2|22969.2|22984.9|22972.9|22985.6|22973.6|22980.8|22968.8|3
1755274800000|2025-08-15 16:20:00|22984|22972|22976.2|22964.2|22984|22972|22972.4|22960.4|7
1755274810000|2025-08-15 16:20:10|22977.1|22965.1|22979|22967|22981.2|22969.2|22974|22962|15
1755274820000|2025-08-15 16:20:20|22977.1|22965.1|22981.5|22969.5|22981.5|22969.5|22976.5|22964.5|0
1755274830000|2025-08-15 16:20:30|22980.2|22968.2|22982.4|22970.4|22983.7|22971.7|22980.2|22968.2|6
1755274840000|2025-08-15 16:20:40|22983.3|22971.3|22974|22962|22985.5|22973.5|22974|22962|10
1755274850000|2025-08-15 16:20:50|22973|22961|22973.3|22961.3|22973.3|22961.3|22968|22956|5
1755274860000|2025-08-15 16:21:00|22970.8|22958.8|22963|22951|22975.8|22963.8|22963|22951|14
1755274870000|2025-08-15 16:21:10|22961.2|22949.2|22956.1|22944.1|22965.2|22953.2|22956.1|22944.1|5
1755274880000|2025-08-15 16:21:20|22955.2|22943.2|22953.3|22941.3|22955.7|22943.7|22952.7|22940.7|2
1755274890000|2025-08-15 16:21:30|22953|22941|22950.5|22938.5|22955.2|22943.2|22950.5|22938.5|8
1755274900000|2025-08-15 16:21:40|22951.4|22939.4|22970.5|22958.5|22970.5|22958.5|22951.4|22939.4|18
1755274910000|2025-08-15 16:21:50|22973|22961|22968|22956|22973|22961|22962.7|22950.7|13
1755274920000|2025-08-15 16:22:00|22968.9|22956.9|22943.6|22931.6|22971.7|22959.7|22943.6|22931.6|15
1755274930000|2025-08-15 16:22:10|22943.9|22931.9|22943.9|22931.9|22947.3|22935.3|22943.9|22931.9|5
1755274940000|2025-08-15 16:22:20|22942.1|22930.1|22940.2|22928.2|22942.1|22930.1|22937.7|22925.7|33
1755274950000|2025-08-15 16:22:30|22939.8|22927.8|22945.5|22933.5|22945.5|22933.5|22939.8|22927.8|3
1755274960000|2025-08-15 16:22:40|22943.9|22931.9|22952.7|22940.7|22955.2|22943.2|22943.9|22931.9|4
1755274970000|2025-08-15 16:22:50|22950.5|22938.5|22943.3|22931.3|22950.5|22938.5|22943.3|22931.3|11
1755274980000|2025-08-15 16:23:00|22941.2|22929.2|22945.2|22933.2|22945.2|22933.2|22939.6|22927.6|4
1755274990000|2025-08-15 16:23:10|22945.8|22933.8|22944.3|22932.3|22946.5|22934.5|22941.2|22929.2|9
1755275000000|2025-08-15 16:23:20|22943.4|22931.4|22944|22932|22944.9|22932.9|22941.5|22929.5|12
1755275010000|2025-08-15 16:23:30|22943.3|22931.3|22954|22942|22954.3|22942.3|22943.3|22931.3|12
1755275020000|2025-08-15 16:23:40|22951.5|22939.5|22949|22937|22951.5|22939.5|22948.7|22936.7|5
1755275030000|2025-08-15 16:23:50|22946.8|22934.8|22933.7|22921.7|22946.8|22934.8|22924|22912|15
1755275040000|2025-08-15 16:24:00|22934|22922|22938.7|22926.7|22938.7|22926.7|22928.1|22916.1|5
1755275050000|2025-08-15 16:24:10|22939|22927|22944.3|22932.3|22946.2|22934.2|22937.2|22925.2|5
1755275060000|2025-08-15 16:24:20|22945.2|22933.2|22954.6|22942.6|22954.6|22942.6|22945.2|22933.2|3
1755275070000|2025-08-15 16:24:30|22954.9|22942.9|22962.7|22950.7|22967.4|22955.4|22954.9|22942.9|8
1755275080000|2025-08-15 16:24:40|22962.2|22950.2|22951.5|22939.5|22962.2|22950.2|22951.5|22939.5|1
1755275090000|2025-08-15 16:24:50|22954.3|22942.3|22954.3|22942.3|22954.9|22942.9|22951.5|22939.5|6
1755275100000|2025-08-15 16:25:00|22951.5|22939.5|22954|22942|22955.2|22943.2|22946.8|22934.8|6
1755275110000|2025-08-15 16:25:10|22955.8|22943.8|22956.2|22944.2|22957.1|22945.1|22955.2|22943.2|5
1755275120000|2025-08-15 16:25:20|22957.1|22945.1|22959.2|22947.2|22959.2|22947.2|22951.5|22939.5|9
1755275130000|2025-08-15 16:25:30|22958.6|22946.6|22958|22946|22958.6|22946.6|22956.7|22944.7|3
1755275140000|2025-08-15 16:25:40|22958.9|22946.9|22958.3|22946.3|22959.2|22947.2|22958|22946|8
1755275150000|2025-08-15 16:25:50|22959.2|22947.2|22963.9|22951.9|22963.9|22951.9|22958.3|22946.3|22
1755275160000|2025-08-15 16:26:00|22970.2|22958.2|22967.7|22955.7|22970.5|22958.5|22967.7|22955.7|4
1755275170000|2025-08-15 16:26:10|22966.4|22954.4|22965.5|22953.5|22966.4|22954.4|22962.7|22950.7|2
1755275180000|2025-08-15 16:26:20|22965.2|22953.2|22966.7|22954.7|22966.7|22954.7|22962.7|22950.7|2
1755275190000|2025-08-15 16:26:30|22965.8|22953.8|22964.8|22952.8|22965.8|22953.8|22962.7|22950.7|0
1755275200000|2025-08-15 16:26:40|22963.9|22951.9|22975.2|22963.2|22975.2|22963.2|22963.9|22951.9|2
1755275210000|2025-08-15 16:26:50|22975.5|22963.5|22977.1|22965.1|22980.2|22968.2|22975.5|22963.5|7
1755275220000|2025-08-15 16:27:00|22977.7|22965.7|22972.7|22960.7|22978.6|22966.6|22970.2|22958.2|12
1755275230000|2025-08-15 16:27:10|22973|22961|22979.8|22967.8|22980.2|22968.2|22973|22961|2
1755275240000|2025-08-15 16:27:20|22978.9|22966.9|22977.7|22965.7|22980.5|22968.5|22977.3|22965.3|2
1755275250000|2025-08-15 16:27:30|22975.5|22963.5|22969.8|22957.8|22975.5|22963.5|22968.9|22956.9|6
1755275260000|2025-08-15 16:27:40|22967.3|22955.3|22963|22951|22967.3|22955.3|22960.2|22948.2|6
1755275270000|2025-08-15 16:27:50|22962.3|22950.3|22972.7|22960.7|22972.7|22960.7|22962.3|22950.3|6
1755275280000|2025-08-15 16:28:00|22970.2|22958.2|22974.8|22962.8|22975.5|22963.5|22970.2|22958.2|1
1755275290000|2025-08-15 16:28:10|22975.2|22963.2|22972.7|22960.7|22975.2|22963.2|22970.2|22958.2|5
1755275300000|2025-08-15 16:28:20|22975.2|22963.2|22977.7|22965.7|22977.7|22965.7|22975.2|22963.2|3
1755275310000|2025-08-15 16:28:30|22977.3|22965.3|22975.2|22963.2|22977.3|22965.3|22975.2|22963.2|2
1755275320000|2025-08-15 16:28:40|||||||||1
1755275330000|2025-08-15 16:28:50|22977|22965|22979.8|22967.8|22979.8|22967.8|22977|22965|4
1755275340000|2025-08-15 16:29:00|22978|22966|22982.3|22970.3|22982.3|22970.3|22975.2|22963.2|9
1755275350000|2025-08-15 16:29:10|22982.7|22970.7|22980.5|22968.5|22982.7|22970.7|22980.5|22968.5|4
1755275360000|2025-08-15 16:29:20|22981.4|22969.4|22977.3|22965.3|22982.3|22970.3|22977.3|22965.3|6
1755275370000|2025-08-15 16:29:30|22977.7|22965.7|22982.3|22970.3|22982.3|22970.3|22977.7|22965.7|7
1755275380000|2025-08-15 16:29:40|22983.9|22971.9|22982.7|22970.7|22984.3|22972.3|22980.2|22968.2|13
1755275390000|2025-08-15 16:29:50|22981.4|22969.4|22960.2|22948.2|22983|22971|22957.3|22945.3|22
1755275400000|2025-08-15 16:30:00|22959.5|22947.5|22962.3|22950.3|22962.7|22950.7|22954.8|22942.8|10
1755275410000|2025-08-15 16:30:10|22961.4|22949.4|22959.8|22947.8|22962.3|22950.3|22958.6|22946.6|6
1755275420000|2025-08-15 16:30:20|22960.8|22948.8|22962.7|22950.7|22962.7|22950.7|22960.8|22948.8|3
1755275440000|2025-08-15 16:30:40|22963.6|22951.6|22950.5|22938.5|22963.6|22951.6|22950.5|22938.5|15
1755275450000|2025-08-15 16:30:50|22950.2|22938.2|22935.2|22923.2|22950.2|22938.2|22929.8|22917.8|32
1755275460000|2025-08-15 16:31:00|22936.4|22924.4|22937.7|22925.7|22941.4|22929.4|22936.4|22924.4|9
1755275470000|2025-08-15 16:31:10|22938.7|22926.7|22955.2|22943.2|22955.2|22943.2|22938.7|22926.7|7
1755275480000|2025-08-15 16:31:20|22957.7|22945.7|22953|22941|22957.7|22945.7|22953|22941|5
1755275490000|2025-08-15 16:31:30|22949.8|22937.8|22949.8|22937.8|22949.8|22937.8|22949.8|22937.8|1
1755275500000|2025-08-15 16:31:40|22950.2|22938.2|22950.2|22938.2|22950.2|22938.2|22950.2|22938.2|0
1755275510000|2025-08-15 16:31:50|22951.1|22939.1|22952.7|22940.7|22952.7|22940.7|22951.1|22939.1|4
1755275520000|2025-08-15 16:32:00|22951.4|22939.4|22941.4|22929.4|22952.7|22940.7|22941.4|22929.4|4
1755275530000|2025-08-15 16:32:10|22940.8|22928.8|22950.1|22938.1|22950.1|22938.1|22940.8|22928.8|6
1755275540000|2025-08-15 16:32:20|22950.8|22938.8|22951.4|22939.4|22952.3|22940.3|22949.3|22937.3|12
1755275550000|2025-08-15 16:32:30|22955.2|22943.2|22957.7|22945.7|22957.7|22945.7|22955.2|22943.2|4
1755275560000|2025-08-15 16:32:40|22959.8|22947.8|22961.7|22949.7|22961.7|22949.7|22958.3|22946.3|2
1755275570000|2025-08-15 16:32:50|22960.8|22948.8|22961.7|22949.7|22961.7|22949.7|22960.8|22948.8|5
1755275580000|2025-08-15 16:33:00|22959.5|22947.5|22959.5|22947.5|22959.5|22947.5|22959.2|22947.2|3
1755275590000|2025-08-15 16:33:10|22957|22945|22955.8|22943.8|22957|22945|22955.8|22943.8|1
1755275600000|2025-08-15 16:33:20|22954.8|22942.8|22956.7|22944.7|22957|22945|22950.8|22938.8|9
1755275610000|2025-08-15 16:33:30|22957|22945|22961.7|22949.7|22961.7|22949.7|22957|22945|2
1755275620000|2025-08-15 16:33:40|22960.8|22948.8|22960.8|22948.8|22960.8|22948.8|22955.8|22943.8|7
1755275630000|2025-08-15 16:33:50|22961.7|22949.7|22956.4|22944.4|22961.7|22949.7|22955.2|22943.2|25
1755275640000|2025-08-15 16:34:00|22957.7|22945.7|22958.9|22946.9|22958.9|22946.9|22953.3|22941.3|3
1755275650000|2025-08-15 16:34:10|22958|22946|22961.4|22949.4|22961.4|22949.4|22956.4|22944.4|5
1755275660000|2025-08-15 16:34:20|22958.6|22946.6|22958.6|22946.6|22958.6|22946.6|22958.6|22946.6|1
1755275670000|2025-08-15 16:34:30|22957.7|22945.7|22961.4|22949.4|22962.7|22950.7|22957.7|22945.7|2
1755275680000|2025-08-15 16:34:40|22962.3|22950.3|22961.4|22949.4|22962.3|22950.3|22961.4|22949.4|3
1755275690000|2025-08-15 16:34:50|22961.1|22949.1|22949.8|22937.8|22961.1|22949.1|22948.9|22936.9|5
1755275700000|2025-08-15 16:35:00|22948.9|22936.9|22941.1|22929.1|22948.9|22936.9|22941.1|22929.1|1
1755275710000|2025-08-15 16:35:10|22941.4|22929.4|22945.5|22933.5|22947.3|22935.3|22941.4|22929.4|3
1755275720000|2025-08-15 16:35:20|22946.4|22934.4|22944.8|22932.8|22946.4|22934.4|22944.8|22932.8|1
1755275730000|2025-08-15 16:35:30|22945.5|22933.5|22946.4|22934.4|22949.8|22937.8|22945.5|22933.5|5
1755275740000|2025-08-15 16:35:40|22947.3|22935.3|22947.3|22935.3|22947.7|22935.7|22947.3|22935.3|2
1755275750000|2025-08-15 16:35:50|22948|22936|22947.3|22935.3|22948|22936|22947.3|22935.3|0
1755275760000|2025-08-15 16:36:00|22945.5|22933.5|22936.1|22924.1|22945.5|22933.5|22935.2|22923.2|8
1755275770000|2025-08-15 16:36:10|22939.2|22927.2|22932.7|22920.7|22939.8|22927.8|22932.7|22920.7|5
1755275780000|2025-08-15 16:36:20|22932|22920|22932.3|22920.3|22933.3|22921.3|22930.8|22918.8|3
1755275790000|2025-08-15 16:36:30|||||||||6
1755275800000|2025-08-15 16:36:40|22927.7|22915.7|22929.8|22917.8|22929.8|22917.8|22927.7|22915.7|7
1755275810000|2025-08-15 16:36:50|22932.7|22920.7|22932.7|22920.7|22932.7|22920.7|22932.7|22920.7|2
1755275820000|2025-08-15 16:37:00|22928.6|22916.6|22932|22920|22932|22920|22928.6|22916.6|16
1755275830000|2025-08-15 16:37:10|22932.3|22920.3|22937.7|22925.7|22937.7|22925.7|22929.8|22917.8|13
1755275840000|2025-08-15 16:37:20|22936.4|22924.4|22937.3|22925.3|22937.7|22925.7|22936.4|22924.4|1
1755275850000|2025-08-15 16:37:30|22937.7|22925.7|22936.1|22924.1|22937.7|22925.7|22933.6|22921.6|14
1755275860000|2025-08-15 16:37:40|22937|22925|22937.4|22925.4|22937.4|22925.4|22937|22925|0
1755275870000|2025-08-15 16:37:50|||||||||4
1755275880000|2025-08-15 16:38:00|22935.8|22923.8|22936.1|22924.1|22936.1|22924.1|22935.8|22923.8|1
1755275890000|2025-08-15 16:38:10|22938.9|22926.9|22938.9|22926.9|22938.9|22926.9|22938.9|22926.9|7
1755275900000|2025-08-15 16:38:20|22938|22926|22938.3|22926.3|22938.3|22926.3|22935.8|22923.8|4
1755275910000|2025-08-15 16:38:30|22937.4|22925.4|22935.8|22923.8|22937.4|22925.4|22935.8|22923.8|1
1755275920000|2025-08-15 16:38:40|22921.1|22909.1|22936.7|22924.7|22936.7|22924.7|22918.6|22906.6|19
1755275930000|2025-08-15 16:38:50|22937|22925|22937.4|22925.4|22944.5|22932.5|22937|22925|18
1755275940000|2025-08-15 16:39:00|22936.1|22924.1|22936.1|22924.1|22936.1|22924.1|22936.1|22924.1|0
1755275950000|2025-08-15 16:39:10|22933.6|22921.6|22932.7|22920.7|22933.9|22921.9|22931.4|22919.4|6
1755275960000|2025-08-15 16:39:20|22935.8|22923.8|22935.2|22923.2|22936.4|22924.4|22932.7|22920.7|4
1755275970000|2025-08-15 16:39:30|22934.9|22922.9|22934.9|22922.9|22935.2|22923.2|22934.9|22922.9|0
1755275980000|2025-08-15 16:39:40|22937.7|22925.7|22957.7|22945.7|22957.7|22945.7|22937.7|22925.7|14
1755275990000|2025-08-15 16:39:50|22959.9|22947.9|22964.9|22952.9|22968|22956|22957.1|22945.1|12
1755276000000|2025-08-15 16:40:00|22963.1|22951.1|22970.8|22958.8|22970.8|22958.8|22962.4|22950.4|13
1755276010000|2025-08-15 16:40:10|22972.7|22960.7|22969.6|22957.6|22979.6|22967.6|22969.6|22957.6|22
1755276020000|2025-08-15 16:40:20|22972.4|22960.4|22963.3|22951.3|22972.4|22960.4|22963.3|22951.3|4
1755276030000|2025-08-15 16:40:30|22965.2|22953.2|22965.8|22953.8|22966.8|22954.8|22965.2|22953.2|2
1755276040000|2025-08-15 16:40:40|22964.9|22952.9|22958.4|22946.4|22965.8|22953.8|22958.4|22946.4|2
1755276050000|2025-08-15 16:40:50|22957.4|22945.4|22945.9|22933.9|22957.4|22945.4|22945.9|22933.9|4
1755276060000|2025-08-15 16:41:00|22943.4|22931.4|22946.2|22934.2|22949.6|22937.6|22943.4|22931.4|3
1755276070000|2025-08-15 16:41:10|22943.4|22931.4|22938.4|22926.4|22944.6|22932.6|22938.4|22926.4|3
1755276080000|2025-08-15 16:41:20|22939.6|22927.6|22938|22926|22939.6|22927.6|22938|22926|2
1755276090000|2025-08-15 16:41:30|22937.1|22925.1|22937.1|22925.1|22937.1|22925.1|22937.1|22925.1|0
1755276100000|2025-08-15 16:41:40|22933|22921|22932.1|22920.1|22933|22921|22930.9|22918.9|3
1755276110000|2025-08-15 16:41:50|22931.2|22919.2|22928.4|22916.4|22931.2|22919.2|22928|22916|8
1755276120000|2025-08-15 16:42:00|22928|22916|22928|22916|22928|22916|22928|22916|0
1755276130000|2025-08-15 16:42:10|22929.3|22917.3|22948|22936|22948|22936|22929.3|22917.3|5
1755276140000|2025-08-15 16:42:20|22948.4|22936.4|22948|22936|22948.4|22936.4|22942.4|22930.4|2
1755276170000|2025-08-15 16:42:50|22948.4|22936.4|22945.5|22933.5|22948.4|22936.4|22945.5|22933.5|2
1755276180000|2025-08-15 16:43:00|22947.7|22935.7|22951.4|22939.4|22951.4|22939.4|22947.7|22935.7|3
1755276190000|2025-08-15 16:43:10|22952.4|22940.4|22954.9|22942.9|22954.9|22942.9|22952.4|22940.4|2
1755276200000|2025-08-15 16:43:20|22969.9|22957.9|22978.9|22966.9|22978.9|22966.9|22968|22956|8
1755276210000|2025-08-15 16:43:30|22977.4|22965.4|22981.4|22969.4|22982.4|22970.4|22975.9|22963.9|15
1755276220000|2025-08-15 16:43:40|22980.5|22968.5|22981.4|22969.4|22981.4|22969.4|22980.5|22968.5|0
1755276230000|2025-08-15 16:43:50|22984.5|22972.5|22975.2|22963.2|22984.5|22972.5|22975.2|22963.2|10
1755276240000|2025-08-15 16:44:00|22975.9|22963.9|22975.9|22963.9|22977.7|22965.7|22974.3|22962.3|24
1755276270000|2025-08-15 16:44:30|22976.2|22964.2|22984.3|22972.3|22984.3|22972.3|22976.2|22964.2|6
1755276280000|2025-08-15 16:44:40|22984.6|22972.6|22990.2|22978.2|22995.5|22983.5|22983.4|22971.4|7
1755276290000|2025-08-15 16:44:50|22985.2|22973.2|22985.2|22973.2|22985.2|22973.2|22985.2|22973.2|7
1755276300000|2025-08-15 16:45:00|22983|22971|22981.4|22969.4|22983.9|22971.9|22980.2|22968.2|2
1755276310000|2025-08-15 16:45:10|22985.2|22973.2|22984.9|22972.9|22987.4|22975.4|22984.9|22972.9|3
1755276320000|2025-08-15 16:45:20|22982.7|22970.7|22979.9|22967.9|22984.9|22972.9|22979.9|22967.9|2
1755276330000|2025-08-15 16:45:30|22980.2|22968.2|22964.9|22952.9|22980.2|22968.2|22964.9|22952.9|7
1755276340000|2025-08-15 16:45:40|22965.2|22953.2|22974.2|22962.2|22974.2|22962.2|22964.5|22952.5|6
1755276350000|2025-08-15 16:45:50|22974.5|22962.5|22977|22965|22977|22965|22969.9|22957.9|4
1755276360000|2025-08-15 16:46:00|22974.9|22962.9|22973.9|22961.9|22974.9|22962.9|22973.9|22961.9|0
1755276370000|2025-08-15 16:46:10|22974.5|22962.5|22974.5|22962.5|22974.5|22962.5|22974.5|22962.5|0
1755276380000|2025-08-15 16:46:20|22976.7|22964.7|22972|22960|22976.7|22964.7|22972|22960|4
1755276400000|2025-08-15 16:46:40|22971.7|22959.7|22969.9|22957.9|22972|22960|22969.9|22957.9|0
1755276410000|2025-08-15 16:46:50|22969.5|22957.5|22964.5|22952.5|22969.5|22957.5|22964.5|22952.5|0
1755276420000|2025-08-15 16:47:00|22964.2|22952.2|22964.9|22952.9|22964.9|22952.9|22964.2|22952.2|0
1755276440000|2025-08-15 16:47:20|22969.2|22957.2|22979.5|22967.5|22979.5|22967.5|22967|22955|12
1755276450000|2025-08-15 16:47:30|22978.9|22966.9|22978.9|22966.9|22981.4|22969.4|22970.8|22958.8|33
1755276460000|2025-08-15 16:47:40|22976.4|22964.4|22981|22969|22981|22969|22976.4|22964.4|3
1755276470000|2025-08-15 16:47:50|22982|22970|22983.5|22971.5|22983.5|22971.5|22982|22970|1
1755276480000|2025-08-15 16:48:00|22982.6|22970.6|22976|22964|22982.6|22970.6|22976|22964|1
1755276490000|2025-08-15 16:48:10|22972.6|22960.6|22973.5|22961.5|22973.5|22961.5|22972.3|22960.3|4
1755276500000|2025-08-15 16:48:20|||||||||3
1755276510000|2025-08-15 16:48:30|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|1
1755276540000|2025-08-15 16:49:00|||||||||4
1755276550000|2025-08-15 16:49:10|22978.9|22966.9|22981|22969|22981|22969|22978.9|22966.9|2
1755276560000|2025-08-15 16:49:20|22982|22970|22986.4|22974.4|22986.4|22974.4|22982|22970|2
1755276570000|2025-08-15 16:49:30|22986|22974|22986|22974|22989.8|22977.8|22984.2|22972.2|7
1755276580000|2025-08-15 16:49:40|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|2
1755276590000|2025-08-15 16:49:50|22987.6|22975.6|22976|22964|22987.6|22975.6|22973.9|22961.9|28
1755276600000|2025-08-15 16:50:00|22969.8|22957.8|22986.7|22974.7|22987.6|22975.6|22969.8|22957.8|8
1755276610000|2025-08-15 16:50:10|22987.6|22975.6|22986.7|22974.7|22987.6|22975.6|22986|22974|1
1755276630000|2025-08-15 16:50:30|22984.5|22972.5|22986.4|22974.4|22986.4|22974.4|22984.2|22972.2|3
1755276640000|2025-08-15 16:50:40|22986|22974|22984.2|22972.2|22986|22974|22984.2|22972.2|1
1755276650000|2025-08-15 16:50:50|22986.4|22974.4|22982.6|22970.6|22986.4|22974.4|22979.2|22967.2|12
1755276660000|2025-08-15 16:51:00|22981.7|22969.7|22968.9|22956.9|22981.7|22969.7|22968.5|22956.5|5
1755276670000|2025-08-15 16:51:10|22968.5|22956.5|22974.2|22962.2|22976.4|22964.4|22968.5|22956.5|3
1755276680000|2025-08-15 16:51:20|22971.2|22959.2|22967.3|22955.3|22971.2|22959.2|22967.3|22955.3|28
1755276690000|2025-08-15 16:51:30|22968.2|22956.2|22967.3|22955.3|22968.5|22956.5|22967.3|22955.3|1
1755276700000|2025-08-15 16:51:40|22968.5|22956.5|22959.2|22947.2|22968.5|22956.5|22958|22946|19
1755276710000|2025-08-15 16:51:50|22960.1|22948.1|22956.7|22944.7|22961.7|22949.7|22955.5|22943.5|8
1755276720000|2025-08-15 16:52:00|22954.2|22942.2|22946.4|22934.4|22954.2|22942.2|22946.4|22934.4|6
1755276730000|2025-08-15 16:52:10|22946|22934|22941.7|22929.7|22946.7|22934.7|22941.7|22929.7|7
1755276740000|2025-08-15 16:52:20|22942.6|22930.6|22946|22934|22946.4|22934.4|22942.6|22930.6|6
1755276750000|2025-08-15 16:52:30|22943.9|22931.9|22948.5|22936.5|22948.5|22936.5|22943.9|22931.9|2
1755276760000|2025-08-15 16:52:40|22947.6|22935.6|22951|22939|22951|22939|22947.6|22935.6|1
1755276770000|2025-08-15 16:52:50|22952.3|22940.3|22951|22939|22952.3|22940.3|22951|22939|2
1755276780000|2025-08-15 16:53:00|22953.9|22941.9|22956|22944|22956|22944|22953.9|22941.9|7
1755276790000|2025-08-15 16:53:10|22955.1|22943.1|22951.4|22939.4|22956.7|22944.7|22951.4|22939.4|2
1755276800000|2025-08-15 16:53:20|22952.3|22940.3|22956.4|22944.4|22956.4|22944.4|22952.3|22940.3|2
1755276810000|2025-08-15 16:53:30|22955.1|22943.1|22953.9|22941.9|22955.1|22943.1|22953.9|22941.9|0
1755276820000|2025-08-15 16:53:40|22957.3|22945.3|22956.4|22944.4|22957.3|22945.3|22956.4|22944.4|2
1755276830000|2025-08-15 16:53:50|22956.7|22944.7|22954.2|22942.2|22956.7|22944.7|22954.2|22942.2|4
1755276840000|2025-08-15 16:54:00|22951.4|22939.4|22936.4|22924.4|22951.4|22939.4|22936|22924|2
1755276850000|2025-08-15 16:54:10|22937.6|22925.6|22937|22925|22937.6|22925.6|22928.6|22916.6|11
1755276860000|2025-08-15 16:54:20|22937.4|22925.4|22939.5|22927.5|22939.5|22927.5|22937|22925|0
1755276870000|2025-08-15 16:54:30|22934.5|22922.5|22934.2|22922.2|22934.5|22922.5|22928.6|22916.6|8
1755276880000|2025-08-15 16:54:40|22934.5|22922.5|22893.5|22881.5|22934.5|22922.5|22893.5|22874.5|12
1755276890000|2025-08-15 16:54:50|22889.2|22877.2|22883|22871|22890.1|22878.1|22872|22860|17
1755276900000|2025-08-15 16:55:00|22881.1|22869.1|22894.9|22882.9|22894.9|22882.9|22853|22836.4|40
1755276910000|2025-08-15 16:55:10|22893|22881|22860.2|22848.2|22893|22881|22860.2|22848.2|15
1755276920000|2025-08-15 16:55:20|22865.2|22853.2|22869.9|22857.9|22874.3|22862.3|22865.2|22853.2|5
1755276930000|2025-08-15 16:55:30|22875.2|22863.2|22892|22880|22892.7|22880.7|22875.2|22863.2|33
1755276940000|2025-08-15 16:55:40|22899.2|22887.2|22913|22901|22913|22901|22899.2|22887.2|4
1755276950000|2025-08-15 16:55:50|22913.9|22901.9|22911.7|22899.7|22917.9|22905|22910.8|22897.9|4
1755276960000|2025-08-15 16:56:00|22912|22900|22914.9|22902.9|22914.9|22902.9|22907|22895|4
1755276970000|2025-08-15 16:56:10|22914|22902|22901.1|22889.1|22914|22902|22897.4|22885.4|5
1755276980000|2025-08-15 16:56:20|22904.5|22892.5|22894.5|22882.5|22904.5|22892.5|22894.5|22882.5|6
1755276990000|2025-08-15 16:56:30|22895.5|22883.5|22905.5|22893.5|22907|22893.5|22895.5|22883.5|1
1755277000000|2025-08-15 16:56:40|22904.9|22892.9|22896.7|22884.7|22905.5|22893.5|22895.5|22883.5|2
1755277010000|2025-08-15 16:56:50|22897.6|22885.6|22900.8|22888.8|22901.1|22889.1|22895.5|22883.5|3
1755277020000|2025-08-15 16:57:00|22900.5|22888.5|22900.8|22888.8|22900.8|22888.8|22899.5|22887.5|0
1755277030000|2025-08-15 16:57:10|22901.1|22889.1|22905.1|22893.1|22906|22893.1|22901.1|22886|0
1755277040000|2025-08-15 16:57:20|22906.4|22894.4|22908.3|22896.3|22912|22900|22905.8|22893.8|12
1755277050000|2025-08-15 16:57:30|22908|22896|22913|22901|22913.3|22901.3|22907|22895|8
1755277060000|2025-08-15 16:57:40|22917|22905|22932|22920|22934.8|22922.8|22917|22905|36
1755277070000|2025-08-15 16:57:50|22930.8|22918.8|22934.5|22922.5|22937|22925|22929.5|22917.5|10
1755277080000|2025-08-15 16:58:00|22929.9|22917.9|22929.5|22917.5|22930.8|22918.8|22928.3|22916.3|4
1755277090000|2025-08-15 16:58:10|22929.9|22917.9|22926.7|22914.7|22929.9|22917.9|22926.7|22914.7|2
1755277100000|2025-08-15 16:58:20|22931.7|22919.7|22933.6|22921.6|22935.5|22923.5|22931.7|22919.7|2
1755277110000|2025-08-15 16:58:30|22933|22921|22928.3|22916.3|22933|22921|22925.8|22913.8|3
1755277120000|2025-08-15 16:58:40|22927.4|22915.4|22954.3|22942.3|22957.7|22945.7|22927|22915|10
1755277130000|2025-08-15 16:58:50|22962.6|22950.6|22974.6|22962.6|22975|22963|22962.1|22950.1|51
1755277140000|2025-08-15 16:59:00|22973.7|22961.7|22997.7|22985.7|23002.4|22990.4|22971.2|22959.2|28
1755277150000|2025-08-15 16:59:10|23004.9|22992.9|23029.9|23017.9|23029.9|23017.9|23004.9|22992.9|36
1755277160000|2025-08-15 16:59:20|23030.2|23018.2|23046.8|23034.8|23048.6|23036.6|23026.5|23014.5|45
1755277170000|2025-08-15 16:59:30|23045.2|23033.2|23053.3|23041.3|23055.2|23043.2|23045.2|23033.2|32
1755277180000|2025-08-15 16:59:40|23052.7|23040.7|23060.8|23048.8|23061.7|23049.7|23052.4|23040.4|51
1755277190000|2025-08-15 16:59:50|23060.5|23048.5|23106.7|23094.7|23106.7|23094.7|23058|23046|73
1755277200000|2025-08-15 17:00:00|23109.5|23097.5|23108.9|23096.9|23121.7|23109.7|23094.9|23082.9|62
1755277210000|2025-08-15 17:00:10|23106.4|23094.4|23124.9|23112.9|23142.3|23130.3|23101.4|23089.4|81
1755277220000|2025-08-15 17:00:20|23123.6|23111.6|23084|23072|23125.5|23113.5|23062.7|23050.7|96
1755277230000|2025-08-15 17:00:30|23083|23071|23133.3|23121.3|23135.8|23123.8|23083|23071|51
1755277240000|2025-08-15 17:00:40|23133|23121|23134.9|23122.9|23134.9|23122.9|23099.9|23087.9|11
1755277250000|2025-08-15 17:00:50|23132.4|23120.4|23124|23112|23148|23136|23122.7|23110.7|50
1755277260000|2025-08-15 17:01:00|23121.8|23109.8|23120.5|23108.5|23121.8|23109.8|23114|23102|37
1755277270000|2025-08-15 17:01:10|23120.9|23108.9|23140.9|23128.9|23140.9|23128.9|23113.7|23101.7|47
1755277280000|2025-08-15 17:01:20|23140.5|23128.5|23132|23112|23140.5|23128.5|23118.4|23106.4|21
1755277290000|2025-08-15 17:01:30|23126.2|23114.2|23145|23133|23145|23133|23125|23113|19
1755277300000|2025-08-15 17:01:40|23145.3|23133.3|23141.5|23129.5|23147.8|23135.8|23141.2|23129.2|12
1755277310000|2025-08-15 17:01:50|23140.6|23128.6|23098.4|23086.4|23140.6|23128.6|23097.1|23085.1|24
1755277320000|2025-08-15 17:02:00|23094.7|23082.7|23106.8|23094.8|23107.4|23094.8|23089.6|23074.9|19
1755277330000|2025-08-15 17:02:10|23107.1|23095.1|23104.3|23092.3|23109.9|23097.9|23102.7|23090.7|8
1755277340000|2025-08-15 17:02:20|23102.1|23090.1|23110.8|23098.8|23112.1|23100.1|23098|23086|22
1755277350000|2025-08-15 17:02:30|23111.7|23099.7|23108|23096|23112.1|23100.1|23108|23096|4
1755277360000|2025-08-15 17:02:40|23100.8|23088.8|23120.5|23108.5|23122.3|23110.3|23099.3|23087.3|57
1755277370000|2025-08-15 17:02:50|23124.6|23112.6|23143|23131|23144.6|23132.6|23123|23111|22
1755277380000|2025-08-15 17:03:00|23142.1|23130.1|23162.3|23150.3|23167.9|23151|23142.1|23130.1|59
1755277390000|2025-08-15 17:03:10|23161.4|23149.4|23158.3|23146.3|23163.3|23151.3|23155.5|23143.5|29
1755277400000|2025-08-15 17:03:20|23160.5|23148.5|23174.3|23162.3|23174.3|23162.3|23160.5|23148.5|12
1755277410000|2025-08-15 17:03:30|23175.2|23163.2|23171.8|23159.8|23175.2|23163.2|23161.8|23149.8|14
1755277420000|2025-08-15 17:03:40|23170.2|23158.2|23172.7|23160.7|23178.6|23166.6|23170.2|23158.2|27
1755277430000|2025-08-15 17:03:50|23173.1|23161.1|23183|23171|23183.3|23171.3|23173.1|23161.1|10
1755277440000|2025-08-15 17:04:00|23177.4|23165.4|23193|23181|23194.6|23182.6|23177.4|23165.4|18
1755277450000|2025-08-15 17:04:10|23199.2|23187.2|23190.5|23178.5|23199.9|23187.9|23186.5|23174.5|19
1755277460000|2025-08-15 17:04:20|23189.8|23177.8|23198.6|23186.6|23199.6|23187.6|23188|23176|14
1755277470000|2025-08-15 17:04:30|23199.9|23187.9|23204|23192|23204.3|23192.3|23195.1|23183.1|23
1755277480000|2025-08-15 17:04:40|23202.7|23190.7|23197.4|23185.4|23202.7|23190.7|23195.2|23183.2|4
1755277490000|2025-08-15 17:04:50|23197.7|23185.7|23202.4|23190.4|23202.7|23190.7|23197.4|23185.4|19
1755277500000|2025-08-15 17:05:00|23202.7|23190.7|23206.8|23194.8|23208.1|23196.1|23196.8|23184.8|19
1755277510000|2025-08-15 17:05:10|23208.1|23196.1|23213.1|23201.1|23213.1|23201.1|23206.8|23194.8|19
1755277520000|2025-08-15 17:05:20|23206.2|23194.2|23171.8|23159.8|23209.6|23197.6|23170.9|23158.9|11
1755277530000|2025-08-15 17:05:30|23172.7|23160.7|23165.9|23153.9|23185.2|23173.2|23165.9|23153.9|25
1755277540000|2025-08-15 17:05:40|23168.7|23156.7|23145.9|23133.9|23170.6|23158.6|23145.9|23133.9|19
1755277550000|2025-08-15 17:05:50|23159.3|23147.3|23164.3|23152.3|23171.8|23159.8|23159.3|23147.3|16
1755277560000|2025-08-15 17:06:00|23163.4|23151.4|23168.4|23156.4|23169.3|23157.3|23154.3|23142.3|10
1755277570000|2025-08-15 17:06:10|23166.6|23154.6|23163.7|23151.7|23168.4|23156.4|23162.5|23150.5|16
1755277580000|2025-08-15 17:06:20|23161.2|23149.2|23163.7|23151.7|23165|23153|23160|23148|13
1755277590000|2025-08-15 17:06:30|23161.2|23149.2|23159.4|23147.4|23168.1|23156.1|23159.1|23147.1|16
1755277600000|2025-08-15 17:06:40|23160.3|23148.3|23137.5|23125.5|23160.3|23148.3|23130.6|23118.6|40
1755277610000|2025-08-15 17:06:50|23138.7|23126.7|23138.4|23126.4|23142.5|23130.5|23133.1|23121.1|10
1755277620000|2025-08-15 17:07:00|23139.3|23127.3|23123.4|23111.4|23139.3|23127.3|23113.4|23101.4|33
1755277630000|2025-08-15 17:07:10|23123.7|23111.7|23118.7|23106.7|23123.7|23111.7|23113.1|23101.1|32
1755277640000|2025-08-15 17:07:20|23120.6|23108.6|23133.7|23121.7|23134.3|23122.3|23120.6|23108.6|7
1755277650000|2025-08-15 17:07:30|23136.8|23124.8|23118.1|23106.1|23136.8|23124.8|23116.2|23104.2|12
1755277660000|2025-08-15 17:07:40|23118.4|23106.4|23134.6|23122.6|23134.6|23122.6|23115.9|23103.9|16
1755277670000|2025-08-15 17:07:50|23136.2|23124.2|23125.2|23113.2|23136.2|23124.2|23121.6|23109.6|5
1755277680000|2025-08-15 17:08:00|23123.7|23111.7|23143.1|23131.1|23143.1|23131.1|23123.7|23111.7|9
1755277690000|2025-08-15 17:08:10|23142.8|23130.8|23144.4|23132.4|23144.6|23132.6|23141.6|23129.6|7
1755277700000|2025-08-15 17:08:20|23145.3|23133.3|23141.9|23129.9|23147.8|23135.8|23141.6|23129.6|97
1755277710000|2025-08-15 17:08:30|23142.8|23130.8|23140.3|23128.3|23142.8|23130.8|23140.3|23128.3|2
1755277720000|2025-08-15 17:08:40|23147.8|23135.8|23134.4|23122.4|23147.8|23135.8|23134.4|23122.4|23
1755277730000|2025-08-15 17:08:50|23135.6|23123.6|23137.8|23125.8|23139.4|23127.4|23135.6|23123.6|2
1755277740000|2025-08-15 17:09:00|23136.9|23124.9|23134.4|23122.4|23141.6|23129.6|23132.2|23120.2|29
1755277750000|2025-08-15 17:09:10|23133.5|23121.5|23107.2|23095.2|23133.5|23121.5|23101.6|23089.6|26
1755277760000|2025-08-15 17:09:20|23105.4|23093.4|23124.1|23112.1|23128.7|23116.7|23105.1|23093.1|34
1755277770000|2025-08-15 17:09:30|23127.5|23115.5|23125.6|23113.6|23127.5|23115.5|23115.6|23103.6|49
1755277780000|2025-08-15 17:09:40|23132.9|23120.9|23142.2|23130.2|23143.8|23131.8|23132.2|23120.2|9
1755277790000|2025-08-15 17:09:50|23143.5|23131.5|23140.1|23128.1|23146.9|23134.9|23140.1|23128.1|5
1755277800000|2025-08-15 17:10:00|23141|23129|23131.9|23119.9|23141|23129|23125.1|23113.1|9
1755277810000|2025-08-15 17:10:10|23132.2|23120.2|23141|23129|23141|23129|23131.3|23119.3|2
1755277820000|2025-08-15 17:10:20|23145.1|23133.1|23156.6|23144.6|23160.3|23148.3|23139.7|23127.7|30
1755277830000|2025-08-15 17:10:30|23156.2|23144.2|23156.6|23144.6|23156.6|23144.6|23155.3|23143.3|1
1755277840000|2025-08-15 17:10:40|23155|23143|23145.6|23133.6|23155|23143|23144.4|23132.4|24
1755277850000|2025-08-15 17:10:50|23145.3|23133.3|23152.5|23140.5|23154.1|23142.1|23141.6|23129.6|4
1755277860000|2025-08-15 17:11:00|23154.1|23142.1|23134.1|23122.1|23154.1|23142.1|23134.1|23122.1|29
1755277870000|2025-08-15 17:11:10|23125.6|23113.6|23119.4|23107.4|23126.6|23114.6|23119.4|23107.4|6
1755277880000|2025-08-15 17:11:20|23121.6|23109.6|23131.2|23119.2|23131.2|23119.2|23121.6|23109.6|3
1755277890000|2025-08-15 17:11:30|23129.4|23117.4|23124.1|23112.1|23136.2|23124.2|23119.1|23107.1|11
1755277900000|2025-08-15 17:11:40|23124.4|23112.4|23123.1|23111.1|23126.6|23114.6|23121.9|23109.9|1
1755277920000|2025-08-15 17:12:00|23124.1|23112.1|23124.1|23112.1|23129.1|23117.1|23120.6|23108.6|8
1755277930000|2025-08-15 17:12:10|23123.1|23111.1|23113.1|23101.1|23123.1|23111.1|23110.6|23098.6|3
1755277940000|2025-08-15 17:12:20|23111.9|23099.9|23119.1|23107.1|23119.1|23107.1|23111.9|23099.9|3
1755277950000|2025-08-15 17:12:30|23112.5|23100.5|23148.4|23136.4|23148.4|23136.4|23112.5|23100.5|23
1755277960000|2025-08-15 17:12:40|23147.8|23135.8|23147.6|23135.6|23149.4|23137.4|23146.9|23134.9|19
1755277970000|2025-08-15 17:12:50|23149.4|23137.4|23146.6|23134.6|23149.4|23137.4|23142.8|23130.8|22
1755277980000|2025-08-15 17:13:00|23144.7|23132.7|23147.5|23135.5|23147.5|23135.5|23141.9|23129.9|10
1755277990000|2025-08-15 17:13:10|23148.4|23136.4|23134.1|23122.1|23151.6|23139.6|23134.1|23122.1|11
1755278000000|2025-08-15 17:13:20|23133.1|23121.1|23129.1|23117.1|23134.1|23122.1|23128.7|23116.7|7
1755278010000|2025-08-15 17:13:30|23120.1|23108.1|23121.6|23109.6|23121.6|23109.6|23120.1|23108.1|4
1755278020000|2025-08-15 17:13:40|23118.1|23106.1|23117.2|23105.2|23118.1|23106.1|23116.9|23104.9|9
1755278030000|2025-08-15 17:13:50|23116.6|23104.6|23123.7|23111.7|23123.7|23111.7|23115.3|23103.3|5
1755278040000|2025-08-15 17:14:00|23124.6|23112.6|23131.6|23119.6|23131.6|23119.6|23124.6|23112.6|2
1755278050000|2025-08-15 17:14:10|23132.5|23120.5|23120.3|23108.3|23133.7|23121.7|23120.3|23108.3|13
1755278060000|2025-08-15 17:14:20|23118.7|23106.7|23122.5|23110.5|23122.8|23110.8|23117.8|23105.8|1
1755278070000|2025-08-15 17:14:30|23117.8|23105.8|23131.2|23119.2|23133.1|23121.1|23116.6|23104.6|9
1755278080000|2025-08-15 17:14:40|23130.3|23118.3|23134.1|23122.1|23136.2|23124.2|23130.3|23118.3|4
1755278090000|2025-08-15 17:14:50|23136.6|23124.6|23136.2|23124.2|23136.6|23124.6|23133.7|23121.7|22
1755278100000|2025-08-15 17:15:00|23136.6|23124.6|23139.1|23127.1|23139.1|23127.1|23135.3|23123.3|3
1755278110000|2025-08-15 17:15:10|23140|23128|23145.6|23133.6|23153.7|23141.7|23140|23128|15
1755278120000|2025-08-15 17:15:20|23147.5|23135.5|23145.9|23133.9|23148.4|23136.4|23145.9|23133.9|7
1755278130000|2025-08-15 17:15:30|23148.1|23136.1|23140.6|23128.6|23148.1|23136.1|23138.4|23126.4|11
1755278140000|2025-08-15 17:15:40|23141.8|23129.8|23143.4|23131.4|23147.2|23135.2|23139.1|23127.1|9
1755278150000|2025-08-15 17:15:50|23141.8|23129.8|23135.9|23123.9|23141.8|23129.8|23133.1|23121.1|2
1755278160000|2025-08-15 17:16:00|23135|23123|23125.9|23113.9|23135|23123|23123.4|23111.4|8
1755278170000|2025-08-15 17:16:10|23124.7|23112.7|23123.4|23111.4|23128.4|23116.4|23120.9|23108.9|7
1755278180000|2025-08-15 17:16:20|23127.5|23115.5|23118.7|23106.7|23129.7|23117.7|23118.7|23106.7|4
1755278190000|2025-08-15 17:16:30|23120|23108|23135.9|23123.9|23137.8|23125.8|23116.2|23104.2|9
1755278200000|2025-08-15 17:16:40|23136.2|23124.2|23128.4|23116.4|23136.2|23124.2|23128.4|23116.4|8
1755278210000|2025-08-15 17:16:50|23130.2|23118.2|23136.2|23124.2|23136.2|23124.2|23130.2|23118.2|6
1755278220000|2025-08-15 17:17:00|23137.2|23125.2|23140.9|23128.9|23148.1|23136.1|23136.2|23124.2|30
1755278230000|2025-08-15 17:17:10|23141.2|23129.2|23148.4|23136.4|23149.3|23137.3|23141.2|23129.2|10
1755278240000|2025-08-15 17:17:20|23148.1|23136.1|23143.4|23131.4|23148.1|23136.1|23140.9|23128.9|3
1755278250000|2025-08-15 17:17:30|23144.3|23132.3|23135.6|23123.6|23146.2|23134.2|23134.3|23122.3|11
1755278260000|2025-08-15 17:17:40|23136.6|23124.6|23138.4|23126.4|23140.9|23128.9|23136.6|23124.6|3
1755278270000|2025-08-15 17:17:50|23133.7|23121.7|23133.1|23121.1|23135.9|23123.9|23130.9|23118.9|13
1755278280000|2025-08-15 17:18:00|23133.4|23121.4|23143.1|23131.1|23143.1|23131.1|23133.4|23121.4|8
1755278290000|2025-08-15 17:18:10|23142.2|23130.2|23141.8|23129.8|23145.6|23133.6|23140.9|23128.9|7
1755278300000|2025-08-15 17:18:20|23142.5|23130.5|23135.9|23123.9|23145.6|23133.6|23135.9|23123.9|1
1755278310000|2025-08-15 17:18:30|23135|23123|23143.4|23131.4|23143.4|23131.4|23133.7|23121.7|1
1755278320000|2025-08-15 17:18:40|||||||||2
1755278330000|2025-08-15 17:18:50|23144.3|23132.3|23143.7|23131.7|23145.9|23133.9|23143.4|23131.4|3
1755278340000|2025-08-15 17:19:00|23145|23133|23118.4|23106.4|23146.2|23134.2|23118.4|23106.4|32
1755278350000|2025-08-15 17:19:10|23117.5|23105.5|23125.2|23113.2|23126.8|23114.8|23115.6|23103.6|12
1755278360000|2025-08-15 17:19:20|23134.3|23122.3|23129.7|23117.7|23135.9|23123.9|23128.1|23116.1|33
1755278370000|2025-08-15 17:19:30|23129|23117|23126.5|23114.5|23129|23117|23126.5|23114.5|13
1755278380000|2025-08-15 17:19:40|23129.3|23117.3|23126.8|23114.8|23129.3|23117.3|23126.8|23114.8|14
1755278390000|2025-08-15 17:19:50|23129|23117|23120.2|23108.2|23130.2|23118.2|23120.2|23108.2|11
1755278400000|2025-08-15 17:20:00|23119|23107|23124|23112|23126.5|23114.5|23119|23107|5
1755278410000|2025-08-15 17:20:10|23123.1|23111.1|23113.1|23101.1|23123.1|23111.1|23112.4|23100.4|13
1755278420000|2025-08-15 17:20:20|23112.7|23100.7|23102.4|23090.4|23112.7|23100.7|23101.5|23089.5|14
1755278430000|2025-08-15 17:20:30|23102.7|23090.7|23107.4|23095.4|23107.4|23095.4|23102.7|23090.7|3
1755278440000|2025-08-15 17:20:40|23108.3|23096.3|23116.2|23104.2|23116.2|23104.2|23108.3|23096.3|7
1755278450000|2025-08-15 17:20:50|23116.8|23104.8|23125.6|23113.6|23127.4|23115.4|23115.2|23103.2|16
1755278460000|2025-08-15 17:21:00|23125.2|23113.2|23122.7|23110.7|23127.7|23115.7|23122.7|23110.7|5
1755278470000|2025-08-15 17:21:10|23123.7|23111.7|23112.7|23100.7|23123.7|23111.7|23112.4|23100.4|29
1755278480000|2025-08-15 17:21:20|23113.7|23101.7|23117.4|23105.4|23117.4|23105.4|23109|23097|10
1755278490000|2025-08-15 17:21:30|23118.7|23106.7|23127.1|23115.1|23127.1|23115.1|23118.7|23106.7|1
1755278500000|2025-08-15 17:21:40|23127.7|23115.7|23119.3|23107.3|23127.7|23115.7|23119.3|23107.3|2
1755278510000|2025-08-15 17:21:50|23120.2|23108.2|23125.2|23113.2|23125.6|23113.6|23120.2|23108.2|2
1755278520000|2025-08-15 17:22:00|23126.2|23114.2|23127.7|23115.7|23127.7|23115.7|23126.2|23114.2|1
1755278530000|2025-08-15 17:22:10|23126.8|23114.8|23134.7|23122.7|23135.2|23123.2|23126.8|23114.8|15
1755278540000|2025-08-15 17:22:20|23136.8|23124.8|23140.9|23128.9|23140.9|23128.9|23135.9|23123.9|13
1755278550000|2025-08-15 17:22:30|23139.7|23127.7|23146.2|23134.2|23156.2|23144.2|23138.4|23126.4|44
1755278560000|2025-08-15 17:22:40|23147.2|23135.2|23139.7|23127.7|23152.2|23140.2|23138.4|23126.4|6
1755278570000|2025-08-15 17:22:50|23133.4|23121.4|23133.1|23121.1|23134.3|23122.3|23133.1|23121.1|3
1755278580000|2025-08-15 17:23:00|23130.6|23118.6|23135.6|23123.6|23135.6|23123.6|23130.6|23118.6|6
1755278590000|2025-08-15 17:23:10|23144.6|23124.6|23141.8|23129.8|23144.6|23129.8|23139.7|23124.6|0
1755278600000|2025-08-15 17:23:20|23143.1|23131.1|23140.9|23128.9|23143.4|23131.4|23140.9|23128.9|9
1755278620000|2025-08-15 17:23:40|23141.8|23129.8|23144.3|23132.3|23149.3|23137.3|23141.8|23129.8|7
1755278630000|2025-08-15 17:23:50|23143.4|23131.4|23143.4|23131.4|23145.9|23133.9|23140.9|23128.9|2
1755278640000|2025-08-15 17:24:00|23139.3|23127.3|23140.9|23128.9|23141.2|23129.2|23138.4|23126.4|5
1755278650000|2025-08-15 17:24:10|23140|23128|23139.3|23127.3|23140|23128|23138.4|23126.4|1
1755278660000|2025-08-15 17:24:20|23135.9|23123.9|23140.9|23128.9|23140.9|23128.9|23135|23123|5
1755278670000|2025-08-15 17:24:30|23141.8|23129.8|23138.4|23126.4|23143.4|23131.4|23138.4|23126.4|4
1755278680000|2025-08-15 17:24:40|23140.6|23128.6|23135.9|23123.9|23140.6|23128.6|23134.7|23122.7|3
1755278690000|2025-08-15 17:24:50|23136.8|23124.8|23131.5|23119.5|23136.8|23124.8|23131.2|23119.2|6
1755278700000|2025-08-15 17:25:00|23129.7|23117.7|23127.2|23115.2|23131.8|23119.8|23122.7|23110.7|15
1755278710000|2025-08-15 17:25:10|23128.4|23116.4|23131.2|23119.2|23131.2|23119.2|23128.4|23116.4|0
1755278720000|2025-08-15 17:25:20|23132.2|23120.2|23140.9|23128.9|23140.9|23128.9|23132.2|23120.2|2
1755278730000|2025-08-15 17:25:30|23141.2|23129.2|23145.6|23133.6|23145.9|23133.9|23141.2|23129.2|4
1755278740000|2025-08-15 17:25:40|23145.9|23133.9|23148.7|23136.7|23149.7|23137.7|23145.9|23133.9|11
1755278750000|2025-08-15 17:25:50|23147.8|23135.8|23146.8|23134.8|23147.8|23135.8|23134.3|23122.3|12
1755278760000|2025-08-15 17:26:00|23145.9|23133.9|23143.4|23131.4|23145.9|23133.9|23141.8|23129.8|5
1755278770000|2025-08-15 17:26:10|23142.5|23130.5|23143.4|23131.4|23148.1|23136.1|23142.2|23130.2|5
1755278780000|2025-08-15 17:26:20|23144.3|23132.3|23145.9|23133.9|23146.5|23134.5|23143.4|23131.4|3
1755278790000|2025-08-15 17:26:30|23146.8|23134.8|23145.9|23133.9|23146.8|23134.8|23145.9|23133.9|0
1755278800000|2025-08-15 17:26:40|23146.8|23134.8|23141.5|23129.5|23146.8|23134.8|23138.4|23126.4|7
1755278810000|2025-08-15 17:26:50|23141.8|23129.8|23143.7|23131.7|23147.8|23135.8|23140.6|23128.6|3
1755278820000|2025-08-15 17:27:00|23145.6|23133.6|23159.3|23147.3|23159.3|23147.3|23144.7|23132.7|3
1755278830000|2025-08-15 17:27:10|23158.4|23146.4|23159.7|23147.7|23168.7|23156.7|23158.1|23146.1|11
1755278840000|2025-08-15 17:27:20|23158.7|23146.7|23165.9|23153.9|23165.9|23153.9|23158.4|23146.4|4
1755278850000|2025-08-15 17:27:30|23159.1|23147.1|23163.4|23151.4|23163.4|23151.4|23158.4|23146.4|10
1755278860000|2025-08-15 17:27:40|23159.7|23147.7|23158.4|23146.4|23159.7|23147.7|23156.3|23144.3|2
1755278870000|2025-08-15 17:27:50|23157.2|23145.2|23157.2|23145.2|23157.2|23145.2|23157.2|23145.2|0
1755278880000|2025-08-15 17:28:00|23157.5|23145.5|23153.8|23141.8|23157.5|23145.5|23153.4|23141.4|5
1755278890000|2025-08-15 17:28:10|23153.4|23141.4|23154.7|23142.7|23158.4|23146.4|23153.4|23141.4|5
1755278900000|2025-08-15 17:28:20|23154.3|23142.3|23153.8|23141.8|23154.3|23142.3|23153.8|23141.8|3
1755278910000|2025-08-15 17:28:30|23154.3|23142.3|23158.4|23146.4|23160.6|23148.6|23154.3|23142.3|3
1755278920000|2025-08-15 17:28:40|23160.9|23148.9|23163.8|23151.8|23171.3|23159.3|23160.9|23148.9|34
1755278930000|2025-08-15 17:28:50|23163.4|23151.4|23165.6|23153.6|23166.5|23154.5|23160.6|23148.6|12
1755278940000|2025-08-15 17:29:00|23165.3|23153.3|23165.3|23153.3|23165.6|23153.6|23165.3|23153.3|1
1755278950000|2025-08-15 17:29:10|23167.4|23155.4|23171.3|23159.3|23171.8|23159.8|23166.8|23154.8|10
1755278960000|2025-08-15 17:29:20|23172.2|23160.2|23166.3|23154.3|23172.2|23160.2|23165.6|23153.6|43
1755278970000|2025-08-15 17:29:30|23167.2|23155.2|23168.8|23156.8|23168.8|23156.8|23167.2|23155.2|3
1755278980000|2025-08-15 17:29:40|23170.9|23158.9|23157.8|23145.8|23171.3|23159.3|23157.8|23145.8|14
1755278990000|2025-08-15 17:29:50|23156.8|23144.8|23159|23147|23159|23147|23155.6|23143.6|3
1755279000000|2025-08-15 17:30:00|23156.8|23144.8|23148.1|23136.1|23156.8|23144.8|23147.8|23135.8|3
1755279010000|2025-08-15 17:30:10|23146.5|23134.5|23142.8|23130.8|23148.1|23136.1|23141.2|23129.2|6
1755279020000|2025-08-15 17:30:20|23147.8|23135.8|23147.8|23135.8|23147.8|23135.8|23137.8|23125.8|9
1755279030000|2025-08-15 17:30:30|23151.2|23139.2|23151.5|23139.5|23152.8|23140.8|23150.3|23138.3|5
1755279040000|2025-08-15 17:30:40|23150.3|23138.3|23145.3|23133.3|23155.3|23143.3|23145.3|23133.3|8
1755279050000|2025-08-15 17:30:50|23149.6|23137.6|23157.8|23145.8|23157.8|23145.8|23149.6|23137.6|7
1755279060000|2025-08-15 17:31:00|23155.3|23143.3|23163.4|23151.4|23164.7|23152.7|23154|23142|9
1755279070000|2025-08-15 17:31:10|23164|23152|23159.3|23147.3|23164.9|23152.9|23158.7|23146.7|8
1755279080000|2025-08-15 17:31:20|23158.1|23146.1|23165.3|23153.3|23165.3|23153.3|23158.1|23146.1|3
1755279090000|2025-08-15 17:31:30|23169.9|23157.9|23186.2|23174.2|23186.2|23174.2|23169.9|23157.9|22
1755279100000|2025-08-15 17:31:40|23186.5|23174.5|23194.9|23182.9|23197.4|23185.4|23186.5|23174.5|32
1755279110000|2025-08-15 17:31:50|23195.8|23183.8|23194.9|23182.9|23195.8|23183.8|23192.4|23180.4|10
1755279120000|2025-08-15 17:32:00|23193.1|23181.1|23183.1|23171.1|23193.7|23181.7|23181.8|23169.8|27
1755279130000|2025-08-15 17:32:10|23182.2|23170.2|23180.6|23168.6|23186.3|23174.3|23179.7|23167.7|10
1755279140000|2025-08-15 17:32:20|23181.5|23169.5|23190.9|23178.9|23190.9|23178.9|23181.5|23169.5|13
1755279150000|2025-08-15 17:32:30|23188.1|23176.1|23188.4|23176.4|23193.4|23181.4|23185.6|23173.6|21
1755279160000|2025-08-15 17:32:40|23185.9|23173.9|23187.8|23175.8|23190.3|23178.3|23183.1|23171.1|7
1755279170000|2025-08-15 17:32:50|23190.3|23178.3|23185.6|23173.6|23192.8|23180.8|23185.6|23173.6|12
1755279180000|2025-08-15 17:33:00|23185.3|23173.3|23187.4|23175.4|23187.8|23175.8|23185.3|23173.3|3
1755279190000|2025-08-15 17:33:10|23189.3|23177.3|23190.3|23178.3|23190.3|23178.3|23189.3|23177.3|3
1755279200000|2025-08-15 17:33:20|23184.6|23172.6|23189|23177|23189.9|23177.9|23184.3|23172.3|12
1755279210000|2025-08-15 17:33:30|23187.4|23175.4|23184.9|23172.9|23187.8|23175.8|23184.9|23172.9|3
1755279220000|2025-08-15 17:33:40|23184.6|23172.6|23177.4|23165.4|23185.3|23173.3|23175.3|23163.3|7
1755279230000|2025-08-15 17:33:50|23177.8|23165.8|23187.4|23175.4|23187.4|23175.4|23177.8|23165.8|18
1755279240000|2025-08-15 17:34:00|23188.1|23176.1|23191.8|23179.8|23191.8|23179.8|23187.8|23175.8|6
1755279250000|2025-08-15 17:34:10|23194.9|23182.9|23197.8|23185.8|23200.3|23188.3|23194.9|23182.9|3
1755279260000|2025-08-15 17:34:20|23198.7|23186.7|23193.1|23181.1|23198.7|23186.7|23193.1|23181.1|3
1755279270000|2025-08-15 17:34:30|23192.4|23180.4|23199.9|23187.9|23199.9|23187.9|23192.4|23180.4|7
1755279280000|2025-08-15 17:34:40|23200.3|23188.3|23194.3|23182.3|23201.2|23189.2|23194.3|23182.3|6
1755279290000|2025-08-15 17:34:50|23194.9|23182.9|23188.4|23176.4|23196.2|23184.2|23188.4|23176.4|11
1755279300000|2025-08-15 17:35:00|23186.6|23174.6|23188.8|23176.8|23192.2|23180.2|23185.3|23173.3|4
1755279310000|2025-08-15 17:35:10|23188.4|23176.4|23201.3|23189.3|23201.3|23189.3|23188.4|23176.4|16
1755279320000|2025-08-15 17:35:20|23202.2|23190.2|23203.4|23191.4|23204.3|23192.3|23198.1|23186.1|18
1755279330000|2025-08-15 17:35:30|23204|23192|23203.4|23191.4|23204.3|23192.3|23200|23188|15
1755279340000|2025-08-15 17:35:40|23204.3|23192.3|23212.8|23200.8|23212.8|23200.8|23204.3|23192.3|24
1755279350000|2025-08-15 17:35:50|23213.5|23201.5|23215.7|23203.7|23217.8|23205.8|23213.5|23201.5|8
1755279360000|2025-08-15 17:36:00|23214.1|23202.1|23207.3|23195.3|23214.1|23202.1|23206.9|23194.9|13
1755279370000|2025-08-15 17:36:10|23206.3|23194.3|23211|23199|23211|23199|23206.3|23194.3|5
1755279380000|2025-08-15 17:36:20|23210.1|23198.1|23215.7|23203.7|23216|23204|23205.1|23193.1|10
1755279390000|2025-08-15 17:36:30|23214.8|23202.8|23214.8|23202.8|23214.8|23202.8|23212.3|23200.3|4
1755279400000|2025-08-15 17:36:40|23218.5|23206.5|23215.8|23203.8|23219.2|23207.2|23215.8|23203.8|12
1755279410000|2025-08-15 17:36:50|23213.3|23201.3|23184.8|23172.8|23213.3|23201.3|23184.8|23172.8|26
1755279420000|2025-08-15 17:37:00|23184.4|23172.4|23184.4|23172.4|23189.8|23177.8|23182.3|23170.3|36
1755279430000|2025-08-15 17:37:10|23184.8|23172.8|23208.8|23196.8|23209.1|23197.1|23184.8|23172.8|35
1755279440000|2025-08-15 17:37:20|23209.4|23197.4|23206.3|23194.3|23211.6|23199.6|23201.6|23189.6|43
1755279450000|2025-08-15 17:37:30|23206.9|23194.9|23208.8|23196.8|23213.8|23201.8|23205.3|23193.3|36
1755279460000|2025-08-15 17:37:40|23211.6|23199.6|23204.4|23192.4|23211.6|23199.6|23204.4|23192.4|31
1755279470000|2025-08-15 17:37:50|23205.3|23193.3|23197.3|23185.3|23207.3|23195.3|23197.3|23185.3|27
1755279480000|2025-08-15 17:38:00|23198.5|23186.5|23198.8|23186.8|23201.9|23189.9|23192.9|23180.9|35
1755279490000|2025-08-15 17:38:10|23197.6|23185.6|23205.8|23193.8|23205.8|23193.8|23195.4|23183.4|25
1755279500000|2025-08-15 17:38:20|23206.3|23194.3|23206.3|23194.3|23207.6|23195.6|23200.4|23188.4|13
1755279510000|2025-08-15 17:38:30|23207.3|23195.3|23207.6|23195.6|23207.6|23195.6|23202.6|23190.6|16
1755279520000|2025-08-15 17:38:40|23204.2|23192.2|23187.3|23175.3|23205.8|23193.8|23187.3|23175.3|28
1755279530000|2025-08-15 17:38:50|23185.2|23173.2|23182.6|23170.6|23185.2|23173.2|23176.7|23164.7|24
1755279540000|2025-08-15 17:39:00|23180.8|23168.8|23191.1|23179.1|23191.1|23179.1|23176.3|23164.3|24
1755279550000|2025-08-15 17:39:10|23193.3|23181.3|23189.8|23177.8|23194.3|23182.3|23189.8|23177.8|8
1755279560000|2025-08-15 17:39:20|23188.3|23176.3|23188.6|23176.6|23188.9|23176.9|23185.8|23173.8|9
1755279570000|2025-08-15 17:39:30|23187.7|23175.7|23186.4|23174.4|23187.7|23175.7|23181.1|23169.1|15
1755279580000|2025-08-15 17:39:40|23186.1|23174.1|23184.8|23172.8|23188.6|23176.6|23182.7|23170.7|8
1755279590000|2025-08-15 17:39:50|23185.8|23173.8|23185.8|23173.8|23187.9|23175.9|23183.9|23171.9|25
1755279600000|2025-08-15 17:40:00|23186.7|23174.7|23188.6|23176.6|23189.5|23177.5|23186.7|23174.7|20
1755279610000|2025-08-15 17:40:10|23187.9|23175.9|23199.2|23187.2|23199.2|23187.2|23185.2|23173.2|13
1755279620000|2025-08-15 17:40:20|23200.4|23188.4|23200.4|23188.4|23202.6|23190.6|23198.6|23186.6|26
1755279630000|2025-08-15 17:40:30|23198.8|23186.8|23197.9|23185.9|23200.4|23188.4|23195.4|23183.4|10
1755279640000|2025-08-15 17:40:40|23198.3|23186.3|23204.8|23192.8|23205.8|23193.8|23195.8|23183.8|12
1755279650000|2025-08-15 17:40:50|23203.6|23191.6|23200.8|23188.8|23203.6|23191.6|23195.8|23183.8|17
1755279660000|2025-08-15 17:41:00|23199.8|23187.8|23203.3|23191.3|23203.3|23191.3|23199.8|23187.8|9
1755279670000|2025-08-15 17:41:10|23205.8|23193.8|23193.9|23181.9|23206.7|23194.7|23193.9|23181.9|24
1755279680000|2025-08-15 17:41:20|23193|23181|23196.8|23184.8|23201.4|23189.4|23193|23181|17
1755279690000|2025-08-15 17:41:30|23197.7|23185.7|23201.4|23189.4|23201.4|23189.4|23195.5|23183.5|20
1755279700000|2025-08-15 17:41:40|23200.2|23188.2|23211.4|23199.4|23211.4|23199.4|23199.3|23187.3|14
1755279710000|2025-08-15 17:41:50|23212.3|23200.3|23219.9|23207.9|23220.2|23208.2|23212.3|23200.3|69
1755279720000|2025-08-15 17:42:00|23220.2|23208.2|23196.1|23184.1|23220.2|23208.2|23196.1|23184.1|42
1755279730000|2025-08-15 17:42:10|23197|23185|23193.3|23181.3|23204.9|23192.9|23193.3|23181.3|25
1755279740000|2025-08-15 17:42:20|23194.5|23182.5|23189.3|23177.3|23194.5|23182.5|23185.8|23173.8|21
1755279750000|2025-08-15 17:42:30|23189.6|23177.6|23191.4|23179.4|23192.7|23180.7|23184.9|23172.9|26
1755279760000|2025-08-15 17:42:40|23194.9|23182.9|23201.1|23189.1|23206.1|23194.1|23194.9|23182.9|10
1755279770000|2025-08-15 17:42:50|23201.8|23189.8|23207.4|23195.4|23207.4|23195.4|23196.1|23184.1|18
1755279780000|2025-08-15 17:43:00|23207.7|23195.7|23202.4|23190.4|23207.7|23195.7|23201.4|23189.4|19
1755279790000|2025-08-15 17:43:10|23201.4|23189.4|23202.1|23190.1|23202.1|23190.1|23200.5|23188.5|9
1755279800000|2025-08-15 17:43:20|23202.4|23190.4|23198.4|23186.4|23205.9|23193.9|23198.4|23186.4|7
1755279810000|2025-08-15 17:43:30|23199.3|23187.3|23201.8|23189.8|23204.6|23192.6|23199.3|23187.3|12
1755279820000|2025-08-15 17:43:40|23204.3|23192.3|23193|23181|23204.3|23192.3|23193|23181|17
1755279830000|2025-08-15 17:43:50|23192.1|23180.1|23188|23176|23192.1|23180.1|23186.8|23174.8|10
1755279840000|2025-08-15 17:44:00|23188.9|23176.9|23188.9|23176.9|23189.3|23177.3|23187.1|23175.1|17
1755279850000|2025-08-15 17:44:10|23189.3|23177.3|23189.6|23177.6|23193.9|23181.9|23187.1|23175.1|4
1755279860000|2025-08-15 17:44:20|23190.5|23178.5|23191.4|23179.4|23193|23181|23186.8|23174.8|6
1755279870000|2025-08-15 17:44:30|23192.7|23180.7|23193.9|23181.9|23193.9|23181.9|23192.7|23180.7|3
1755279880000|2025-08-15 17:44:40|23191.4|23179.4|23194.5|23182.5|23195.8|23183.8|23191.1|23179.1|11
1755279890000|2025-08-15 17:44:50|23195.4|23183.4|23195.8|23183.8|23195.8|23183.8|23193.6|23181.6|4
1755279900000|2025-08-15 17:45:00|23198.3|23186.3|23195.8|23183.8|23198.3|23186.3|23192.4|23180.4|15
1755279910000|2025-08-15 17:45:10|23199.9|23187.9|23198.6|23186.6|23199.9|23187.9|23197.4|23185.4|4
1755279920000|2025-08-15 17:45:20|23199.9|23187.9|23191.4|23179.4|23199.9|23187.9|23191.4|23179.4|16
1755279930000|2025-08-15 17:45:30|23192.4|23180.4|23186.4|23174.4|23193.6|23181.6|23186.4|23174.4|56
1755279940000|2025-08-15 17:45:40|23188.3|23176.3|23181.8|23169.8|23188.6|23176.6|23181.8|23169.8|11
1755279950000|2025-08-15 17:45:50|23182.7|23170.7|23185.8|23173.8|23185.8|23173.8|23181.8|23169.8|9
1755279960000|2025-08-15 17:46:00|23191.1|23179.1|23190.2|23178.2|23191.1|23179.1|23190.2|23178.2|5
1755279970000|2025-08-15 17:46:10|23191.8|23179.8|23193.9|23181.9|23193.9|23181.9|23191.8|23179.8|3
1755279980000|2025-08-15 17:46:20|23194.9|23182.9|23192.7|23180.7|23194.9|23182.9|23189.3|23177.3|8
1755279990000|2025-08-15 17:46:30|23200.8|23188.8|23202.4|23190.4|23202.7|23190.7|23200.8|23188.8|21
1755280000000|2025-08-15 17:46:40|23203.3|23191.3|23203.6|23191.6|23206.1|23194.1|23201.1|23189.1|3
1755280010000|2025-08-15 17:46:50|23201.8|23189.8|23192.1|23180.1|23201.8|23189.8|23192.1|23180.1|48
1755280020000|2025-08-15 17:47:00|23191.2|23179.2|23171.4|23159.4|23191.2|23179.2|23170.5|23158.5|11
1755280030000|2025-08-15 17:47:10|23170.5|23158.5|23180.5|23168.5|23180.5|23168.5|23170.5|23158.5|9
1755280040000|2025-08-15 17:47:20|23181.8|23169.8|23171.8|23159.8|23183.9|23171.9|23171.8|23159.8|16
1755280050000|2025-08-15 17:47:30|23171.4|23159.4|23168.9|23156.9|23171.4|23159.4|23165.5|23153.5|28
1755280060000|2025-08-15 17:47:40|23171.4|23159.4|23171.4|23159.4|23171.4|23159.4|23170.5|23158.5|3
1755280070000|2025-08-15 17:47:50|23173.9|23161.9|23173.9|23161.9|23175.2|23163.2|23171.4|23159.4|9
1755280080000|2025-08-15 17:48:00|23173|23161|23173|23161|23173.9|23161.9|23169.6|23157.6|35
1755280090000|2025-08-15 17:48:10|23171.4|23159.4|23170.5|23158.5|23171.4|23159.4|23170.5|23158.5|11
1755280100000|2025-08-15 17:48:20|23168|23156|23158.9|23146.9|23169.3|23157.3|23158.9|23146.9|20
1755280110000|2025-08-15 17:48:30|23157.1|23145.1|23151.4|23139.4|23157.1|23145.1|23148.9|23136.9|9
1755280120000|2025-08-15 17:48:40|23151.8|23139.8|23156.4|23144.4|23156.4|23144.4|23151.8|23139.8|7
1755280130000|2025-08-15 17:48:50|23161.4|23149.4|23163|23151|23163.9|23151.9|23161.4|23149.4|6
1755280140000|2025-08-15 17:49:00|23166.1|23154.1|23160.2|23148.2|23174.3|23162.3|23158.6|23146.6|17
1755280150000|2025-08-15 17:49:10|23161.4|23149.4|23163.9|23151.9|23163.9|23151.9|23156.4|23144.4|10
1755280160000|2025-08-15 17:49:20|23164.6|23152.6|23171.4|23159.4|23171.4|23159.4|23164.6|23152.6|7
1755280170000|2025-08-15 17:49:30|23176.4|23164.4|23176.4|23164.4|23176.4|23164.4|23176.4|23164.4|2
1755280180000|2025-08-15 17:49:40|23176.8|23164.8|23183|23171|23183|23171|23175.5|23163.5|15
1755280190000|2025-08-15 17:49:50|23181.8|23169.8|23195.5|23183.5|23195.5|23183.5|23180.9|23168.9|17
1755280200000|2025-08-15 17:50:00|23196.4|23184.4|23194.9|23182.9|23199.3|23187.3|23194.6|23182.6|11
1755280210000|2025-08-15 17:50:10|23194.6|23182.6|23187.8|23175.8|23197.7|23185.7|23187.4|23175.4|9
1755280220000|2025-08-15 17:50:20|23191.8|23179.8|23197.4|23185.4|23198.9|23186.9|23191.8|23179.8|7
1755280230000|2025-08-15 17:50:30|23196.5|23184.5|23190.6|23178.6|23196.5|23184.5|23190.3|23178.3|37
1755280240000|2025-08-15 17:50:40|23192.4|23180.4|23189|23177|23193.1|23181.1|23189|23177|6
1755280250000|2025-08-15 17:50:50|23188.1|23176.1|23186.2|23174.2|23192.1|23180.1|23186.2|23174.2|20
1755280260000|2025-08-15 17:51:00|23178.1|23166.1|23153.4|23141.4|23180.3|23168.3|23152.1|23140.1|26
1755280270000|2025-08-15 17:51:10|23142.6|23130.6|23130.9|23118.9|23142.6|23130.6|23123.1|23111.1|54
1755280280000|2025-08-15 17:51:20|23133.4|23121.4|23128.8|23116.8|23134.7|23122.7|23125.4|23113.4|22
1755280290000|2025-08-15 17:51:30|23127.9|23115.9|23150.9|23138.9|23150.9|23138.9|23127.9|23115.9|15
1755280300000|2025-08-15 17:51:40|23152.8|23140.8|23153.1|23141.1|23160.6|23148.6|23152.5|23140.5|22
1755280310000|2025-08-15 17:51:50|23152.8|23140.8|23153.1|23141.1|23155.6|23143.6|23152.8|23140.8|1
1755280320000|2025-08-15 17:52:00|23154.4|23142.4|23150.9|23138.9|23155.3|23143.3|23150.9|23138.9|5
1755280330000|2025-08-15 17:52:10|23152.2|23140.2|23145.6|23133.6|23153.4|23141.4|23145.6|23133.6|14
1755280340000|2025-08-15 17:52:20|23144.7|23132.7|23145.6|23133.6|23145.6|23133.6|23144.7|23132.7|0
1755280350000|2025-08-15 17:52:30|23145.9|23133.9|23143.8|23131.8|23153.1|23141.1|23143.1|23131.1|12
1755280360000|2025-08-15 17:52:40|23141.9|23129.9|23114.4|23102.4|23141.9|23129.9|23114.4|23102.4|25
1755280370000|2025-08-15 17:52:50|23111.9|23099.9|23121.3|23109.3|23126.3|23114.3|23111.9|23099.9|38
1755280380000|2025-08-15 17:53:00|23123.4|23111.4|23113.4|23101.4|23123.8|23111.8|23113.4|23101.4|11
1755280390000|2025-08-15 17:53:10|23113.8|23101.8|23100.4|23088.4|23113.8|23101.8|23099.4|23087.4|51
1755280400000|2025-08-15 17:53:20|23101.3|23089.3|23091.3|23079.3|23104.4|23092.4|23087.9|23075.9|85
1755280410000|2025-08-15 17:53:30|23093.1|23081.1|23100.4|23088.4|23103.8|23091.8|23093.1|23081.1|33
1755280420000|2025-08-15 17:53:40|23092.3|23080.3|23086.6|23074.6|23096.9|23084.9|23085.7|23073.7|35
1755280430000|2025-08-15 17:53:50|23085.7|23073.7|23084.1|23072.1|23085.7|23073.7|23079.8|23067.8|9
1755280440000|2025-08-15 17:54:00|23088.2|23076.2|23092.9|23080.9|23094.4|23082.4|23084.4|23072.4|13
1755280450000|2025-08-15 17:54:10|23094.1|23082.1|23091.9|23079.9|23094.4|23082.4|23087.9|23075.9|22
1755280460000|2025-08-15 17:54:20|23092.9|23080.9|23076.9|23064.9|23092.9|23080.9|23076.6|23064.6|70
1755280470000|2025-08-15 17:54:30|23076.6|23064.6|23097.3|23085.3|23097.3|23085.3|23076|23064|32
1755280480000|2025-08-15 17:54:40|23101.6|23089.6|23104.8|23092.8|23115.4|23103.4|23099.8|23087.8|27
1755280490000|2025-08-15 17:54:50|23106.9|23094.9|23109.8|23097.8|23114.4|23102.4|23104.8|23092.8|17
1755280500000|2025-08-15 17:55:00|23109.4|23097.4|23102.6|23090.6|23114.1|23102.1|23102.6|23090.6|28
1755280510000|2025-08-15 17:55:10|23102.3|23090.3|23099.4|23087.4|23106.9|23094.9|23099.1|23087.1|20
1755280520000|2025-08-15 17:55:20|23099.1|23087.1|23093.2|23081.2|23100.4|23088.4|23093.2|23081.2|7
1755280530000|2025-08-15 17:55:30|23089.8|23077.8|23100.7|23088.7|23100.7|23088.7|23089.8|23077.8|2
1755280540000|2025-08-15 17:55:40|23099.8|23087.8|23107|23095|23107|23095|23097|23085|5
1755280550000|2025-08-15 17:55:50|23106.3|23094.3|23112|23100|23114.5|23102.5|23104.5|23092.5|11
1755280560000|2025-08-15 17:56:00|23112.3|23100.3|23106.7|23094.7|23114.8|23102.8|23106.7|23094.7|15
1755280570000|2025-08-15 17:56:10|23107.6|23095.6|23112.9|23100.9|23114.5|23102.5|23107.3|23095.3|17
1755280580000|2025-08-15 17:56:20|23114.5|23102.5|23107.9|23095.9|23122|23110|23107.9|23092.8|23
1755280590000|2025-08-15 17:56:30|23107|23095|23104.1|23092.1|23107.9|23095.9|23104.1|23092.1|10
1755280600000|2025-08-15 17:56:40|23103.2|23091.2|23094.5|23082.5|23103.2|23091.2|23087|23075|27
1755280610000|2025-08-15 17:56:50|23097|23085|23090.7|23078.7|23097|23085|23089.5|23077.5|29
1755280620000|2025-08-15 17:57:00|23091|23079|23089.5|23077.5|23092.3|23080.3|23089.5|23077.5|3
1755280630000|2025-08-15 17:57:10|23088.5|23076.5|23093.5|23081.5|23093.5|23081.5|23087.3|23075.3|8
1755280640000|2025-08-15 17:57:20|23097|23085|23091.4|23079.4|23098.9|23086.9|23091.4|23079.4|12
1755280650000|2025-08-15 17:57:30|23096.4|23084.4|23099.8|23087.8|23099.8|23087.8|23096.4|23084.4|17
1755280660000|2025-08-15 17:57:40|23102.3|23090.3|23104.8|23092.8|23105.7|23093.7|23102.3|23090.3|27
1755280670000|2025-08-15 17:57:50|23103.9|23091.9|23108|23096|23112.3|23100.3|23103.9|23091.9|15
1755280680000|2025-08-15 17:58:00|23104.3|23092.3|23107.6|23095.6|23111.4|23099.4|23100.1|23088.1|20
1755280690000|2025-08-15 17:58:10|23106.4|23094.4|23100.5|23088.5|23106.4|23094.4|23100.1|23088.1|39
1755280700000|2025-08-15 17:58:20|23100.1|23088.1|23097.3|23085.3|23100.5|23088.5|23096.7|23084.7|25
1755280710000|2025-08-15 17:58:30|23097.6|23085.6|23098.9|23086.9|23103|23091|23097.6|23085.6|21
1755280720000|2025-08-15 17:58:40|23101.7|23089.7|23100.5|23088.5|23101.7|23089.7|23100.1|23088.1|16
1755280730000|2025-08-15 17:58:50|23100.8|23088.8|23103|23091|23105.5|23093.5|23100.8|23088.8|27
1755280740000|2025-08-15 17:59:00|23102.6|23090.6|23108.9|23096.9|23110.7|23098.7|23101.4|23089.4|17
1755280750000|2025-08-15 17:59:10|23108|23096|23108|23096|23108|23096|23106.7|23094.7|13
1755280760000|2025-08-15 17:59:20|23107.6|23095.6|23104.5|23092.5|23107.6|23095.6|23100.8|23088.8|28
1755280770000|2025-08-15 17:59:30|23106.7|23094.7|23111.3|23099.3|23113.2|23101.2|23103.9|23091.9|95
1755280780000|2025-08-15 17:59:40|23112.9|23100.9|23115.4|23103.4|23115.4|23103.4|23112.9|23100.9|152
1755280790000|2025-08-15 17:59:50|23114.5|23102.5|23102.2|23090.2|23114.5|23102.5|23102.2|23090.2|80
1755280800000|2025-08-15 18:00:00|23104|23092|23104.7|23092.7|23105|23093|23102.5|23090.5|21
1755280810000|2025-08-15 18:00:10|23105|23093|23108.2|23096.2|23108.2|23096.2|23105|23093|20
1755280820000|2025-08-15 18:00:20|23107.3|23095.3|23111.6|23099.6|23111.6|23099.6|23105|23093|28
1755280830000|2025-08-15 18:00:30|23110|23098|23108.5|23096.5|23112.5|23100.5|23106.3|23094.3|20
1755280840000|2025-08-15 18:00:40|23109.4|23097.4|23107.5|23095.5|23109.7|23097.7|23107.2|23095.2|1
1755280850000|2025-08-15 18:00:50|23108.5|23096.5|23104.7|23092.7|23111.3|23099.3|23104.7|23092.7|7
1755280860000|2025-08-15 18:01:00|23103.5|23091.5|23108.5|23096.5|23108.8|23096.8|23103.1|23091.1|21
1755280870000|2025-08-15 18:01:10|23107.5|23095.5|23108.5|23096.5|23108.5|23096.5|23107.5|23095.5|1
1755280880000|2025-08-15 18:01:20|23104.7|23092.7|23103.5|23091.5|23104.7|23092.7|23103.5|23091.5|7
1755280890000|2025-08-15 18:01:30|23101|23089|23101|23089|23101|23089|23101|23089|10
1755280900000|2025-08-15 18:01:40|23101.9|23089.9|23092.8|23080.8|23105.3|23093.3|23091.9|23079.9|18
1755280910000|2025-08-15 18:01:50|23091.9|23079.9|23091.9|23079.9|23094.6|23082.6|23087.8|23075.8|67
1755280920000|2025-08-15 18:02:00|23092.8|23080.8|23095.6|23083.6|23095.6|23083.6|23092.8|23080.8|7
1755280930000|2025-08-15 18:02:10|23092.8|23080.8|23097.8|23085.8|23097.8|23085.8|23091.5|23079.5|14
1755280940000|2025-08-15 18:02:20|23098.1|23086.1|23098.1|23086.1|23098.1|23086.1|23098.1|23086.1|13
1755280950000|2025-08-15 18:02:30|23098.5|23086.5|23097.8|23085.8|23100.3|23088.3|23096.5|23084.5|3
1755280960000|2025-08-15 18:02:40|23100.6|23088.6|23100.3|23088.3|23101.9|23089.9|23099.4|23087.4|2
1755280970000|2025-08-15 18:02:50|23100.6|23088.6|23100.6|23088.6|23102.8|23090.8|23097.5|23085.5|15
1755280980000|2025-08-15 18:03:00|23100.3|23088.3|23100.3|23088.3|23100.6|23088.6|23099.7|23087.7|4
1755280990000|2025-08-15 18:03:10|23099.4|23087.4|23097.8|23085.8|23099.4|23087.4|23097.8|23085.8|6
1755281000000|2025-08-15 18:03:20|23098.1|23086.1|23104|23092|23104|23092|23096.9|23084.9|21
1755281010000|2025-08-15 18:03:30|23103.7|23091.7|23100.3|23088.3|23103.7|23091.7|23099.4|23087.4|7
1755281020000|2025-08-15 18:03:40|23099.4|23087.4|23104.4|23092.4|23104.7|23092.7|23099.4|23087.4|7
1755281030000|2025-08-15 18:03:50|23104|23092|23101.5|23089.5|23104|23092|23098.1|23086.1|17
1755281040000|2025-08-15 18:04:00|23101.9|23089.9|23101.5|23089.5|23104.4|23092.4|23101.5|23089.5|11
1755281050000|2025-08-15 18:04:10|23103.1|23091.1|23106.9|23094.9|23108.1|23096.1|23103.1|23091.1|6
1755281060000|2025-08-15 18:04:20|23108.1|23096.1|23106.3|23094.3|23108.7|23096.7|23105.6|23093.6|8
1755281070000|2025-08-15 18:04:30|23107.2|23095.2|23106|23094|23107.2|23095.2|23105.6|23093.6|3
1755281080000|2025-08-15 18:04:40|23106.3|23094.3|23105|23093|23106.3|23094.3|23104.7|23092.7|12
1755281090000|2025-08-15 18:04:50|23104.4|23092.4|23101.3|23089.3|23106|23094|23101.3|23089.3|11
1755523800000|2025-08-18 13:30:00|23129.5|23117.5|23047.6|23035.6|23129.5|23117.5|23034.7|23022.7|140
1755523810000|2025-08-18 13:30:10|23046.8|23034.8|23065.5|23053.5|23077.6|23065.6|23033.8|23021.8|76
1755523820000|2025-08-18 13:30:20|23071|23059|23057.1|23045.1|23079.3|23067.3|23039.6|23027.6|78
1755523830000|2025-08-18 13:30:30|23056.3|23044.3|23050|23038|23057.5|23045.5|23046.7|23034.7|21
1755523840000|2025-08-18 13:30:40|23050.4|23038.4|23057.5|23045.5|23061.8|23049.8|23050.4|23038.4|44
1755523850000|2025-08-18 13:30:50|23058|23046|23060.5|23048.5|23063|23051|23056|23044|12
1755523860000|2025-08-18 13:31:00|23058.9|23046.9|23060|23048|23067.9|23055.9|23046.4|23034.4|53
1755523870000|2025-08-18 13:31:10|23060.4|23048.4|23065|23053|23070.9|23058.9|23056.7|23044.7|29
1755523880000|2025-08-18 13:31:20|23065.9|23053.9|23058.3|23046.3|23067.5|23055.5|23055|23043|12
1755523890000|2025-08-18 13:31:30|23057.5|23045.5|23060|23048|23062.9|23050.9|23052.9|23040.9|16
1755523900000|2025-08-18 13:31:40|23060.9|23048.9|23066.2|23054.2|23070.9|23058.9|23060|23048|29
1755523910000|2025-08-18 13:31:50|23065.8|23053.8|23068.7|23056.7|23070.4|23058.4|23056.2|23044.2|40
1755523920000|2025-08-18 13:32:00|23069.2|23057.2|23070.4|23058.4|23074.2|23062.2|23067.1|23055.1|19
1755523930000|2025-08-18 13:32:10|23070|23058|23052.9|23040.9|23071.4|23059.4|23052.9|23040.9|24
1755523940000|2025-08-18 13:32:20|23050.4|23038.4|23049.3|23037.3|23056.7|23044.7|23045.5|23033.5|53
1755523950000|2025-08-18 13:32:30|23048|23036|23067.5|23055.5|23067.5|23055.5|23048|23036|18
1755523960000|2025-08-18 13:32:40|23067.2|23055.2|23069.3|23057.3|23079.7|23067.7|23067.2|23055.2|17
1755523970000|2025-08-18 13:32:50|23068.9|23056.9|23098|23086|23098|23086|23066.8|23054.8|16
1755523980000|2025-08-18 13:33:00|23097.6|23085.6|23093.4|23081.4|23098|23086|23084.3|23072.3|16
1755523990000|2025-08-18 13:33:10|23094.2|23082.2|23107.6|23095.6|23107.6|23095.6|23094.2|23082.2|32
1755524000000|2025-08-18 13:33:20|23104.7|23092.7|23101.3|23089.3|23107.2|23095.2|23101.3|23089.3|77
1755524010000|2025-08-18 13:33:30|23100.5|23088.5|23082.6|23070.6|23101.4|23089.4|23082.6|23070.6|25
1755524020000|2025-08-18 13:33:40|23082.2|23070.2|23075.2|23063.2|23082.2|23070.2|23071|23059|23
1755524030000|2025-08-18 13:33:50|23074.3|23062.3|23076.8|23064.8|23076.8|23064.8|23071.8|23059.8|4
1755524040000|2025-08-18 13:34:00|23074.3|23062.3|23068.9|23056.9|23078|23066|23068.9|23056.9|13
1755524050000|2025-08-18 13:34:10|23068|23056|23067.6|23055.6|23068.5|23056.5|23056.8|23044.8|24
1755524060000|2025-08-18 13:34:20|23069.3|23057.3|23069.4|23057.4|23071.8|23059.8|23065.9|23053.9|8
1755524070000|2025-08-18 13:34:30|23069.7|23057.7|23073.4|23061.4|23073.4|23061.4|23064.3|23052.3|16
1755524080000|2025-08-18 13:34:40|23073.8|23061.8|23071.7|23059.7|23077.5|23065.5|23069.7|23057.7|23
1755524090000|2025-08-18 13:34:50|23076.5|23056.5|23075.4|23063.4|23076.5|23063.4|23070|23056.5|10
1755524100000|2025-08-18 13:35:00|23072.5|23060.5|23050|23038|23073.3|23061.3|23050|23038|37
1755524110000|2025-08-18 13:35:10|23047.5|23035.5|23049.2|23037.2|23049.2|23037.2|23040.8|23028.8|30
1755524120000|2025-08-18 13:35:20|23049.6|23037.6|23050.4|23038.4|23050.8|23038.8|23043.3|23031.3|15
1755524130000|2025-08-18 13:35:30|23050.8|23038.8|23045|23033|23050.8|23038.8|23044.2|23032.2|8
1755524140000|2025-08-18 13:35:40|23043.3|23031.3|23047.1|23035.1|23048.3|23036.3|23040.4|23028.4|16
1755524150000|2025-08-18 13:35:50|23045.8|23033.8|23045.4|23033.4|23049.2|23037.2|23042.5|23030.5|9
1755524160000|2025-08-18 13:36:00|23047.2|23035.2|23047.5|23035.5|23051.3|23039.3|23042.9|23030.9|14
1755524170000|2025-08-18 13:36:10|23050.4|23038.4|23052.5|23040.5|23055|23043|23050|23038|9
1755524180000|2025-08-18 13:36:20|23053.4|23041.4|23064.3|23052.3|23069.3|23057.3|23053.4|23041.4|26
1755524190000|2025-08-18 13:36:30|23061.8|23049.8|23066.8|23054.8|23066.8|23054.8|23059.7|23047.7|3
1755524200000|2025-08-18 13:36:40|23065.5|23053.5|23057.9|23045.9|23068|23056|23057.9|23045.9|11
1755524210000|2025-08-18 13:36:50|23058.8|23046.8|23062.9|23050.9|23063.8|23051.8|23058.8|23046.8|8
1755524220000|2025-08-18 13:37:00|23062.2|23050.2|23060|23048|23062.9|23050.9|23055.4|23043.4|11
1755524230000|2025-08-18 13:37:10|23060.4|23048.4|23063.3|23051.3|23069.7|23057.7|23060.4|23048.4|13
1755524240000|2025-08-18 13:37:20|23061.6|23049.6|23056.2|23044.2|23062.9|23050.9|23054.5|23042.5|14
1755524250000|2025-08-18 13:37:30|23056.6|23044.6|23056.6|23044.6|23056.6|23044.6|23054|23042|6
1755524260000|2025-08-18 13:37:40|23063.7|23051.7|23058.2|23046.2|23065.8|23053.8|23058.2|23046.2|61
1755524270000|2025-08-18 13:37:50|23056.6|23044.6|23062|23050|23063.2|23051.2|23056.6|23044.6|5
1755524280000|2025-08-18 13:38:00|23062.9|23050.9|23066.6|23054.6|23066.6|23054.6|23061.6|23049.6|6
1755524290000|2025-08-18 13:38:10|23068.3|23056.3|23059.1|23047.1|23068.7|23056.7|23059.1|23047.1|8
1755524300000|2025-08-18 13:38:20|23060|23048|23068.3|23056.3|23068.7|23056.7|23060|23048|17
1755524310000|2025-08-18 13:38:30|23068.7|23056.7|23079.1|23067.1|23079.1|23067.1|23068.7|23056.7|14
1755524320000|2025-08-18 13:38:40|23077|23065|23065.4|23053.4|23077|23065|23065.4|23053.4|19
1755524330000|2025-08-18 13:38:50|23064.1|23052.1|23059.5|23047.5|23067.9|23055.9|23059.5|23047.5|37
1755524340000|2025-08-18 13:39:00|23059.1|23047.1|23066.1|23054.1|23068.2|23056.2|23054.5|23042.5|10
1755524350000|2025-08-18 13:39:10|23067.4|23055.4|23081.2|23069.2|23081.2|23069.2|23067.4|23055.4|7
1755524360000|2025-08-18 13:39:20|23082.1|23070.1|23076.6|23064.6|23082.5|23070.5|23076.2|23064.2|23
1755524370000|2025-08-18 13:39:30|23075.7|23063.7|23081.6|23069.6|23081.6|23069.6|23075.7|23063.7|17
1755524380000|2025-08-18 13:39:40|23079.5|23067.5|23084.5|23072.5|23086.6|23074.6|23079.1|23067.1|7
1755524390000|2025-08-18 13:39:50|23083.7|23071.7|23094.5|23082.5|23097|23085|23082|23070|13
1755524400000|2025-08-18 13:40:00|23096.6|23084.6|23095.3|23083.3|23101.2|23089.2|23093.2|23081.2|28
1755524410000|2025-08-18 13:40:10|23094.9|23082.9|23101.6|23089.6|23102.5|23090.5|23092.4|23080.4|33
1755524420000|2025-08-18 13:40:20|23102.5|23090.5|23099.1|23087.1|23102.5|23090.5|23098.3|23086.3|13
1755524430000|2025-08-18 13:40:30|23098.7|23086.7|23092|23080|23098.7|23086.7|23092|23080|3
1755524440000|2025-08-18 13:40:40|23091.6|23079.6|23077|23065|23091.6|23079.6|23077|23065|15
1755524450000|2025-08-18 13:40:50|23077.4|23065.4|23090.3|23078.3|23090.3|23078.3|23076.5|23064.5|12
1755524460000|2025-08-18 13:41:00|23085.3|23073.3|23084.4|23072.4|23087.8|23075.8|23083.6|23071.6|16
1755524470000|2025-08-18 13:41:10|23083.6|23071.6|23084.4|23072.4|23089.4|23077.4|23083.6|23071.6|14
1755524480000|2025-08-18 13:41:20|23083.2|23071.2|23086.9|23074.9|23086.9|23074.9|23080.7|23068.7|9
1755524490000|2025-08-18 13:41:30|23087.8|23075.8|23084.4|23072.4|23088.6|23076.6|23080.7|23068.7|9
1755524500000|2025-08-18 13:41:40|23083.2|23071.2|23078.6|23066.6|23087.3|23075.3|23078.6|23066.6|59
1755524510000|2025-08-18 13:41:50|23072.7|23060.7|23076|23064|23078.6|23066.6|23065.2|23053.2|26
1755524520000|2025-08-18 13:42:00|23075.2|23063.2|23071.4|23059.4|23077.7|23065.7|23071|23059|7
1755524530000|2025-08-18 13:42:10|23071.8|23059.8|23078.6|23066.6|23082.8|23070.8|23071.8|23059.8|13
1755524540000|2025-08-18 13:42:20|23077.8|23065.8|23076.1|23064.1|23079.4|23067.4|23073.6|23061.6|12
1755524550000|2025-08-18 13:42:30|23073.6|23061.6|23075.3|23063.3|23078.6|23066.6|23073.6|23061.6|8
1755524560000|2025-08-18 13:42:40|23074.8|23062.8|23074.9|23062.9|23075.7|23063.7|23072.8|23060.8|10
1755524570000|2025-08-18 13:42:50|23075.3|23063.3|23096.5|23084.5|23096.5|23084.5|23072.8|23060.8|16
1755524580000|2025-08-18 13:43:00|23097.4|23085.4|23099|23087|23099|23087|23094.8|23082.8|15
1755524590000|2025-08-18 13:43:10|23098.2|23086.2|23094.9|23082.9|23100.4|23088.4|23094.9|23082.9|15
1755524600000|2025-08-18 13:43:20|23094|23082|23100.8|23088.8|23100.8|23088.8|23092.8|23080.8|5
1755524610000|2025-08-18 13:43:30|23099.9|23087.9|23090.3|23078.3|23100.8|23088.8|23090.3|23078.3|10
1755524620000|2025-08-18 13:43:40|23089.9|23077.9|23077.8|23065.8|23089.9|23077.9|23076.1|23064.1|21
1755524630000|2025-08-18 13:43:50|23077|23065|23084.8|23072.8|23084.8|23072.8|23071.5|23059.5|16
1755524640000|2025-08-18 13:44:00|23083.6|23071.6|23081.9|23069.9|23083.6|23071.6|23077.3|23065.3|19
1755524650000|2025-08-18 13:44:10|23081.1|23069.1|23091.9|23079.9|23091.9|23079.9|23081.1|23069.1|12
1755524660000|2025-08-18 13:44:20|23085.7|23073.7|23085.7|23073.7|23086.9|23074.9|23085.7|23073.7|10
1755524670000|2025-08-18 13:44:30|23081.1|23069.1|23081.1|23069.1|23081.9|23069.9|23081.1|23069.1|8
1755524680000|2025-08-18 13:44:40|23079.8|23067.8|23066.9|23054.9|23079.8|23067.8|23065.7|23053.7|14
1755524690000|2025-08-18 13:44:50|23064.4|23052.4|23063.2|23051.2|23064.4|23052.4|23059.9|23047.9|9
1755524700000|2025-08-18 13:45:00|23061.5|23049.5|23046.9|23034.9|23063.2|23051.2|23045.7|23033.7|20
1755524710000|2025-08-18 13:45:10|23044.4|23032.4|23048.2|23036.2|23048.2|23036.2|23041.9|23029.9|21
1755524720000|2025-08-18 13:45:20|23047.8|23035.8|23042.7|23030.7|23047.8|23035.8|23042.7|23030.7|13
1755524730000|2025-08-18 13:45:30|23041.8|23029.8|23044|23032|23044|23032|23037.7|23025.7|14
1755524740000|2025-08-18 13:45:40|23041.8|23029.8|23046.5|23034.5|23047.7|23035.7|23041.8|23029.8|11
1755524750000|2025-08-18 13:45:50|23046.8|23034.8|23036.8|23024.8|23046.8|23034.8|23036.8|23024.8|9
1755524760000|2025-08-18 13:46:00|23036.5|23024.5|23045.2|23033.2|23045.2|23033.2|23035.2|23023.2|9
1755524770000|2025-08-18 13:46:10|23046.5|23034.5|23041.8|23029.8|23046.5|23034.5|23041.8|23029.8|5
1755524780000|2025-08-18 13:46:20|23043.1|23031.1|23045.2|23033.2|23045.6|23033.6|23043.1|23031.1|12
1755524790000|2025-08-18 13:46:30|23052.7|23040.7|23056.5|23044.5|23059|23047|23052.7|23040.7|9
1755524800000|2025-08-18 13:46:40|23056.8|23044.8|23061.5|23049.5|23065.2|23053.2|23056.5|23044.5|8
1755524810000|2025-08-18 13:46:50|23062.3|23050.3|23068.6|23056.6|23068.6|23056.6|23062.3|23050.3|29
1755524820000|2025-08-18 13:47:00|23068.2|23056.2|23064.8|23052.8|23068.2|23056.2|23064|23052|0
1755524830000|2025-08-18 13:47:10|23063.6|23051.6|23056.1|23044.1|23063.6|23051.6|23056.1|23044.1|4
1755524840000|2025-08-18 13:47:20|23056.5|23044.5|23058.2|23046.2|23060.3|23048.3|23056.1|23044.1|3
1755524850000|2025-08-18 13:47:30|23058.6|23046.6|23059.8|23047.8|23059.8|23047.8|23056.9|23044.9|2
1755524860000|2025-08-18 13:47:40|23059.4|23047.4|23056.9|23044.9|23059.4|23047.4|23056.9|23044.9|0
1755524870000|2025-08-18 13:47:50|23057.8|23045.8|23062.8|23050.8|23062.8|23050.8|23057.8|23045.8|6
1755524880000|2025-08-18 13:48:00|23060.7|23048.7|23053.6|23041.6|23060.7|23048.7|23053.6|23041.6|17
1755524890000|2025-08-18 13:48:10|23051.1|23039.1|23039.4|23027.4|23051.9|23039.9|23039.4|23027.4|10
1755524900000|2025-08-18 13:48:20|23039|23027|23053.2|23041.2|23053.2|23041.2|23039|23027|14
1755524910000|2025-08-18 13:48:30|23054.9|23042.9|23043.6|23031.6|23055.7|23043.7|23043.6|23031.6|2
1755524920000|2025-08-18 13:48:40|23044.4|23032.4|23041.1|23029.1|23046.1|23034.1|23041.1|23029.1|3
1755524930000|2025-08-18 13:48:50|23043.2|23031.2|23031.1|23019.1|23043.2|23031.2|23031.1|23019.1|13
1755524940000|2025-08-18 13:49:00|23033.7|23021.7|23035.7|23023.7|23037.3|23025.3|23030.2|23018.2|16
1755524950000|2025-08-18 13:49:10|23036.5|23024.5|23038.6|23026.6|23041.9|23029.9|23036.5|23024.5|5
1755524960000|2025-08-18 13:49:20|23038.2|23026.2|23038.6|23026.6|23038.6|23026.6|23034.8|23022.8|15
1755524970000|2025-08-18 13:49:30|23038.2|23026.2|23038.6|23026.6|23038.6|23026.6|23038.2|23026.2|0
1755524980000|2025-08-18 13:49:40|23038.2|23026.2|23036.1|23024.1|23038.6|23026.6|23033.6|23021.6|8
1755524990000|2025-08-18 13:49:50|23034.8|23022.8|23039.4|23027.4|23044|23032|23034.8|23022.8|11
1755525000000|2025-08-18 13:50:00|23040.2|23028.2|23046.5|23034.5|23046.5|23034.5|23039|23027|2
1755525010000|2025-08-18 13:50:10|23047.3|23035.3|23050.2|23038.2|23050.2|23038.2|23047.3|23035.3|2
1755525020000|2025-08-18 13:50:20|23046.9|23034.9|23049.4|23037.4|23049.4|23037.4|23046.9|23034.9|3
1755525030000|2025-08-18 13:50:30|23050.2|23038.2|23061.9|23049.9|23061.9|23049.9|23050.2|23038.2|18
1755525040000|2025-08-18 13:50:40|23059|23047|23061.5|23049.5|23061.5|23049.5|23059|23047|3
1755525050000|2025-08-18 13:50:50|23064.4|23052.4|23054|23042|23064.4|23052.4|23054|23042|7
1755525060000|2025-08-18 13:51:00|23054.4|23042.4|23054.4|23042.4|23054.7|23042.7|23054|23042|0
1755525070000|2025-08-18 13:51:10|23053.9|23041.9|23048.6|23036.6|23056.5|23044.5|23046.9|23034.9|9
1755525080000|2025-08-18 13:51:20|23049|23037|23046.5|23034.5|23050.2|23038.2|23046.5|23034.5|0
1755525090000|2025-08-18 13:51:30|23045.6|23033.6|23040.2|23028.2|23045.6|23033.6|23039|23027|3
1755525100000|2025-08-18 13:51:40|23041.1|23029.1|23037.7|23025.7|23041.1|23029.1|23037.7|23025.7|2
1755525110000|2025-08-18 13:51:50|23036.9|23024.9|23044|23032|23045.2|23033.2|23036.5|23024.5|6
1755525120000|2025-08-18 13:52:00|23044.8|23032.8|23041.9|23029.9|23049|23037|23041.9|23029.9|10
1755525130000|2025-08-18 13:52:10|23043.1|23031.1|23041.5|23029.5|23044|23032|23041.5|23029.5|0
1755525140000|2025-08-18 13:52:20|23040.6|23028.6|23037.7|23025.7|23040.6|23028.6|23035.2|23023.2|2
1755525150000|2025-08-18 13:52:30|23037.3|23025.3|23046.1|23034.1|23049|23037|23035.2|23023.2|21
1755525160000|2025-08-18 13:52:40|23044|23032|23044|23032|23044|23032|23043.6|23031.6|5
1755525170000|2025-08-18 13:52:50|23042.7|23030.7|23047.3|23035.3|23047.3|23035.3|23041.9|23029.9|7
1755525180000|2025-08-18 13:53:00|23048.1|23036.1|23047.7|23035.7|23048.1|23036.1|23046.5|23034.5|2
1755525190000|2025-08-18 13:53:10|23051.9|23039.9|23046.9|23034.9|23054.8|23042.8|23046.9|23034.9|11
1755525200000|2025-08-18 13:53:20|23046.5|23034.5|23043.6|23031.6|23049|23037|23043.6|23031.6|5
1755525210000|2025-08-18 13:53:30|23039.8|23027.8|23032.6|23020.6|23039.8|23027.8|23027.6|23015.6|10
1755525220000|2025-08-18 13:53:40|23032.3|23020.3|23031.9|23019.9|23034.4|23022.4|23031.9|23019.9|4
1755525230000|2025-08-18 13:53:50|23032.7|23020.7|23031.9|23019.9|23033.1|23021.1|23031|23019|4
1755525240000|2025-08-18 13:54:00|23033.5|23021.5|23036|23024|23036|23024|23031.9|23019.9|3
1755525250000|2025-08-18 13:54:10|23031.9|23019.9|23029.8|23017.8|23032.3|23020.3|23029.8|23017.8|1
1755525260000|2025-08-18 13:54:20|23029.4|23017.4|23032.3|23020.3|23032.6|23020.6|23026.4|23014.4|9
1755525270000|2025-08-18 13:54:30|23034.4|23022.4|23034.8|23022.8|23039.8|23027.8|23032.3|23020.3|10
1755525280000|2025-08-18 13:54:40|23036.9|23024.9|23034.8|23022.8|23036.9|23024.9|23034|23022|2
1755525290000|2025-08-18 13:54:50|23033|23021|23030.1|23018.1|23033|23021|23030.1|23018.1|2
1755525300000|2025-08-18 13:55:00|23029.8|23017.8|23032.3|23020.3|23033.1|23021.1|23029.8|23017.8|14
1755525310000|2025-08-18 13:55:10|23033.5|23021.5|23033.5|23021.5|23033.5|23021.5|23032.3|23020.3|2
1755525320000|2025-08-18 13:55:20|23032.6|23020.6|23033.5|23021.5|23036.9|23024.9|23032.6|23020.6|4
1755525330000|2025-08-18 13:55:30|23034.4|23022.4|23031.9|23019.9|23035.2|23023.2|23031.9|23019.9|3
1755525340000|2025-08-18 13:55:40|23031|23019|23030.6|23018.6|23031.9|23019.9|23030.6|23018.6|5
1755525350000|2025-08-18 13:55:50|23031|23019|23031.9|23019.9|23032.7|23020.7|23031|23019|14
1755525360000|2025-08-18 13:56:00|23031|23019|23044.8|23032.8|23046.5|23034.5|23031|23019|13
1755525370000|2025-08-18 13:56:10|23046.9|23034.9|23044.8|23032.8|23051.9|23039.9|23044.8|23032.8|7
1755525380000|2025-08-18 13:56:20|23044.4|23032.4|23044.4|23032.4|23044.8|23032.8|23041|23029|11
1755525390000|2025-08-18 13:56:30|23045.2|23033.2|23060.2|23048.2|23060.2|23048.2|23045.2|23033.2|31
1755525400000|2025-08-18 13:56:40|23059.8|23047.8|23063.5|23051.5|23067.3|23055.3|23059.8|23047.8|30
1755525410000|2025-08-18 13:56:50|23064.8|23052.8|23059.4|23047.4|23064.8|23052.8|23059.4|23047.4|4
1755525420000|2025-08-18 13:57:00|23060.2|23048.2|23054.4|23042.4|23060.2|23048.2|23054.4|23042.4|4
1755525430000|2025-08-18 13:57:10|23053.5|23041.5|23064.8|23052.8|23064.8|23052.8|23052.6|23040.6|9
1755525440000|2025-08-18 13:57:20|23062.6|23050.6|23060.1|23048.1|23063.5|23051.5|23059.7|23047.7|5
1755525450000|2025-08-18 13:57:30|23059.8|23047.8|23059.8|23047.8|23060.2|23048.2|23057.6|23045.6|7
1755525460000|2025-08-18 13:57:40|23059.4|23047.4|23069.4|23057.4|23070.2|23058.2|23059.4|23047.4|17
1755525470000|2025-08-18 13:57:50|23071.9|23059.9|23061.9|23049.9|23072.7|23060.7|23061.9|23049.9|4
1755525480000|2025-08-18 13:58:00|23061.5|23049.5|23052.6|23040.6|23061.9|23049.9|23051.4|23039.4|7
1755525490000|2025-08-18 13:58:10|23052.3|23040.3|23051.4|23039.4|23053.5|23041.5|23051.4|23039.4|8
1755525500000|2025-08-18 13:58:20|23043.9|23031.9|23041.4|23029.4|23044.8|23032.8|23041.4|23029.4|7
1755525510000|2025-08-18 13:58:30|23040.1|23028.1|23040.1|23028.1|23041|23029|23040.1|23028.1|4
1755525520000|2025-08-18 13:58:40|23038.5|23026.5|23034.8|23022.8|23038.5|23026.5|23032.3|23020.3|34
1755525530000|2025-08-18 13:58:50|23036|23024|23040.2|23028.2|23040.5|23028.5|23034.8|23022.8|8
1755525540000|2025-08-18 13:59:00|23038.9|23026.9|23034.4|23022.4|23038.9|23026.9|23031.4|23019.4|4
1755525550000|2025-08-18 13:59:10|23037.3|23025.3|23035.2|23023.2|23038.5|23026.5|23035.2|23023.2|19
1755525560000|2025-08-18 13:59:20|23036.4|23024.4|23038.5|23026.5|23038.5|23026.5|23036.4|23024.4|3
1755525570000|2025-08-18 13:59:30|23040.2|23028.2|23036.4|23024.4|23040.2|23028.2|23036.4|23024.4|3
1755525580000|2025-08-18 13:59:40|||||||||11
1755525590000|2025-08-18 13:59:50|23036.8|23024.8|23044.3|23032.3|23044.3|23032.3|23036.8|23024.8|3
1755525600000|2025-08-18 14:00:00|23045.2|23033.2|23048.4|23036.4|23048.4|23036.4|23041.8|23029.8|19
1755525610000|2025-08-18 14:00:10|23047.6|23035.6|23053.4|23041.4|23055.9|23043.9|23047.2|23035.2|12
1755525620000|2025-08-18 14:00:20|23052.6|23040.6|23055.9|23043.9|23055.9|23043.9|23050.1|23038.1|5
1755525630000|2025-08-18 14:00:30|23054.2|23042.2|23049.2|23037.2|23054.2|23042.2|23047.6|23035.6|13
1755525640000|2025-08-18 14:00:40|23050.1|23038.1|23034.6|23022.6|23053.4|23041.4|23034.6|23022.6|50
1755525650000|2025-08-18 14:00:50|23035.5|23023.5|23033.4|23021.4|23035.8|23023.8|23033.3|23021.3|3
1755525660000|2025-08-18 14:01:00|23033|23021|23033|23021|23033|23021|23033|23021|17
1755525670000|2025-08-18 14:01:10|23033.4|23021.4|23025|23013|23033.4|23021.4|23025|23013|22
1755525680000|2025-08-18 14:01:20|23024.1|23012.1|23038.4|23026.4|23038.4|23026.4|23020.8|23008.8|76
1755525690000|2025-08-18 14:01:30|23044.6|23032.6|23043.3|23031.3|23044.6|23032.6|23042.5|23030.5|15
1755525700000|2025-08-18 14:01:40|23044.1|23032.1|23042.4|23030.4|23045|23033|23041.6|23029.6|9
1755525710000|2025-08-18 14:01:50|23041.6|23029.6|23051.2|23039.2|23055.9|23043.9|23039.5|23027.5|12
1755525720000|2025-08-18 14:02:00|23052.5|23040.5|23045.8|23033.8|23052.5|23040.5|23045|23033|7
1755525730000|2025-08-18 14:02:10|23049.1|23037.1|23047.5|23035.5|23049.1|23037.1|23045|23033|3
1755525740000|2025-08-18 14:02:20|23046.6|23034.6|23045|23033|23046.6|23034.6|23043.7|23031.7|5
1755525750000|2025-08-18 14:02:30|23047.1|23035.1|23045.4|23033.4|23047.1|23035.1|23045.4|23033.4|1
1755525760000|2025-08-18 14:02:40|23045|23033|23047.5|23035.5|23047.5|23035.5|23045|23033|3
1755525770000|2025-08-18 14:02:50|23048.4|23036.4|23050|23038|23053.4|23041.4|23048.4|23036.4|3
1755525780000|2025-08-18 14:03:00|23053.4|23041.4|23052.5|23040.5|23055.9|23043.9|23052.5|23040.5|9
1755525790000|2025-08-18 14:03:10|23052.1|23040.1|23050.8|23038.8|23052.5|23040.5|23050.4|23038.4|24
1755525800000|2025-08-18 14:03:20|23049.9|23037.9|23036.6|23024.6|23049.9|23037.9|23036.6|23024.6|102
1755525810000|2025-08-18 14:03:30|23037.5|23025.5|23040.8|23028.8|23042.9|23030.9|23037.5|23025.5|29
1755525820000|2025-08-18 14:03:40|23042.5|23030.5|23046.6|23034.6|23046.6|23034.6|23042.5|23030.5|7
1755525830000|2025-08-18 14:03:50|23045.8|23033.8|23045.8|23033.8|23045.8|23033.8|23045.8|23033.8|3
1755525840000|2025-08-18 14:04:00|23046.6|23034.6|23045.8|23033.8|23046.6|23034.6|23045.8|23033.8|7
1755525850000|2025-08-18 14:04:10|23046.6|23034.6|23045.8|23033.8|23046.6|23034.6|23045.8|23033.8|1
1755525860000|2025-08-18 14:04:20|23044.5|23032.5|23038.1|23026.1|23044.5|23032.5|23030.6|23018.6|18
1755525870000|2025-08-18 14:04:30|23037.7|23025.7|23030.6|23018.6|23039.8|23027.8|23029.8|23017.8|73
1755525880000|2025-08-18 14:04:40|23031.5|23019.5|23027.3|23015.3|23034.1|23022.1|23026.9|23014.9|47
1755525890000|2025-08-18 14:04:50|23025.7|23013.7|23025.2|23013.2|23025.7|23013.7|23022.8|23010.8|27
1755525900000|2025-08-18 14:05:00|23026.1|23014.1|23021.5|23009.5|23026.5|23014.5|23021.5|23009.5|30
1755525910000|2025-08-18 14:05:10|23025.7|23013.7|23025.6|23013.6|23025.7|23013.7|23022.3|23010.3|72
1755525920000|2025-08-18 14:05:20|23025.2|23013.2|23027.7|23015.7|23029|23017|23024.4|23012.4|38
1755525930000|2025-08-18 14:05:30|23026.9|23014.9|23027.7|23015.7|23027.7|23015.7|23026.5|23014.5|3
1755525940000|2025-08-18 14:05:40|23028.6|23016.6|23028.2|23016.2|23029|23017|23027.3|23015.3|16
1755525950000|2025-08-18 14:05:50|23028.6|23016.6|23027.4|23015.4|23031.1|23019.1|23026.6|23014.6|20
1755525960000|2025-08-18 14:06:00|23027.8|23015.8|23023.7|23011.7|23027.8|23015.8|23022|23010|22
1755525970000|2025-08-18 14:06:10|23024.1|23012.1|23020.8|23008.8|23024.1|23012.1|23019.5|23007.5|24
1755525980000|2025-08-18 14:06:20|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|0
1755525990000|2025-08-18 14:06:30|23024.1|23012.1|23022.5|23010.5|23024.1|23012.1|23020.8|23008.8|4
1755526000000|2025-08-18 14:06:40|23022|23010|23021.2|23009.2|23023.3|23011.3|23017.8|23005.8|4
1755526010000|2025-08-18 14:06:50|23021.6|23009.6|23019.1|23007.1|23021.6|23009.6|23019.1|23007.1|2
1755526020000|2025-08-18 14:07:00|23018.2|23006.2|22995.6|22983.6|23018.2|23006.2|22995.6|22983.6|52
1755526030000|2025-08-18 14:07:10|22996.5|22984.5|23000.2|22988.2|23000.2|22988.2|22995.6|22983.6|10
1755526040000|2025-08-18 14:07:20|22999.4|22987.4|23014.4|23002.4|23015.8|23003.8|22999.4|22987.4|13
1755526050000|2025-08-18 14:07:30|23014.1|23002.1|23007.4|22995.4|23015.3|23003.3|23007.4|22995.4|7
1755526060000|2025-08-18 14:07:40|23006.6|22994.6|23009.2|22997.2|23009.2|22997.2|23006.6|22994.6|16
1755526070000|2025-08-18 14:07:50|23010.8|22998.8|23013.3|23001.3|23014.1|23002.1|23008.3|22996.3|4
1755526080000|2025-08-18 14:08:00|23011.6|22999.6|23012|23000|23015.8|23003.8|23011.2|22999.2|8
1755526090000|2025-08-18 14:08:10|23011.2|22999.2|23025.8|23013.8|23025.8|23013.8|23010.8|22998.8|10
1755526100000|2025-08-18 14:08:20|23024.1|23012.1|23026.6|23014.6|23026.6|23014.6|23024.1|23012.1|2
1755526110000|2025-08-18 14:08:30|23030.4|23018.4|23028.3|23016.3|23030.4|23018.4|23028.3|23016.3|2
1755526120000|2025-08-18 14:08:40|23029.1|23017.1|23025.8|23013.8|23031.6|23019.6|23025.8|23013.8|2
1755526130000|2025-08-18 14:08:50|23024.1|23012.1|23024.1|23012.1|23024.1|23012.1|23024.1|23012.1|0
1755526150000|2025-08-18 14:09:10|23026.6|23014.6|23024.1|23012.1|23026.6|23014.6|23024.1|23012.1|3
1755526170000|2025-08-18 14:09:30|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|5
1755526180000|2025-08-18 14:09:40|23022.9|23010.9|23040.4|23028.4|23040.4|23028.4|23022.9|23010.9|33
1755526190000|2025-08-18 14:09:50|23040|23028|23043.5|23031.5|23043.5|23031.5|23040|23028|9
1755526200000|2025-08-18 14:10:00|23044.2|23032.2|23040|23028|23044.2|23032.2|23036.7|23024.7|12
1755526210000|2025-08-18 14:10:10|23040.4|23028.4|23036.6|23024.6|23041.6|23029.6|23036.6|23024.6|2
1755526220000|2025-08-18 14:10:20|23035.9|23023.9|23040|23028|23042.5|23030.5|23035.9|23023.9|5
1755526230000|2025-08-18 14:10:30|23039.2|23027.2|23037.5|23025.5|23039.2|23027.2|23037.5|23025.5|0
1755526240000|2025-08-18 14:10:40|23036.3|23024.3|23035.9|23023.9|23036.3|23024.3|23035.9|23023.9|1
1755526250000|2025-08-18 14:10:50|23038|23026|23040|23028|23042.1|23030.1|23038|23026|3
1755526260000|2025-08-18 14:11:00|23039.6|23027.6|23037.5|23025.5|23043.8|23031.8|23037.5|23025.5|3
1755526270000|2025-08-18 14:11:10|23038.4|23026.4|23037.5|23025.5|23038.4|23026.4|23037.5|23025.5|5
1755526280000|2025-08-18 14:11:20|23038|23026|23038|23026|23038|23026|23038|23026|3
1755526290000|2025-08-18 14:11:30|23037.1|23025.1|23036.7|23024.7|23037.1|23025.1|23036.7|23024.7|1
1755526320000|2025-08-18 14:12:00|23037.1|23025.1|23039.2|23027.2|23039.2|23027.2|23035.9|23023.9|4
1755526330000|2025-08-18 14:12:10|23037.1|23025.1|23037.1|23025.1|23037.1|23025.1|23037.1|23025.1|4
1755526340000|2025-08-18 14:12:20|23036.7|23024.7|23044.7|23032.7|23044.7|23032.7|23036.7|23024.7|9
1755526350000|2025-08-18 14:12:30|23045.6|23033.6|23044.2|23032.2|23046|23034|23041.7|23029.7|3
1755526360000|2025-08-18 14:12:40|23045.1|23033.1|23045.5|23033.5|23046.3|23034.3|23045.1|23033.1|8
1755526370000|2025-08-18 14:12:50|23046.7|23034.7|23048.8|23036.8|23048.8|23036.8|23042.6|23030.6|7
1755526380000|2025-08-18 14:13:00|23053.5|23041.5|23088.1|23076.1|23088.1|23076.1|23053.5|23041.5|20
1755526390000|2025-08-18 14:13:10|23089.3|23077.3|23086|23074|23089.3|23077.3|23086|23074|3
1755526400000|2025-08-18 14:13:20|23083.5|23071.5|23081|23069|23085.6|23073.6|23081|23069|9
1755526410000|2025-08-18 14:13:30|23082.7|23070.7|23082.7|23070.7|23083.5|23071.5|23081|23069|0
1755526420000|2025-08-18 14:13:40|23085.2|23073.2|23083.5|23071.5|23085.2|23073.2|23083.1|23071.1|3
1755526430000|2025-08-18 14:13:50|23083.1|23071.1|23080.6|23068.6|23083.1|23071.1|23079.7|23067.7|5
1755526440000|2025-08-18 14:14:00|23081.8|23069.8|23062.6|23050.6|23081.8|23069.8|23062.6|23050.6|8
1755526450000|2025-08-18 14:14:10|23066|23054|23077.6|23065.6|23078.9|23066.9|23066|23054|8
1755526460000|2025-08-18 14:14:20|23077.2|23065.2|23077.6|23065.6|23078.9|23066.9|23077.2|23065.2|0
1755526470000|2025-08-18 14:14:30|23078.1|23066.1|23071|23059|23078.1|23066.1|23071|23059|1
1755526480000|2025-08-18 14:14:40|23078.5|23066.5|23076.4|23064.4|23078.5|23066.5|23076.4|23064.4|7
1755526490000|2025-08-18 14:14:50|23077.2|23065.2|23075.5|23063.5|23082.9|23069|23075.1|23062.5|3
1755526500000|2025-08-18 14:15:00|23075.1|23063.1|23073.9|23061.9|23075.1|23063.1|23073.9|23061.9|4
1755526510000|2025-08-18 14:15:10|23074.7|23062.7|23064.2|23052.2|23075.1|23063.1|23064.2|23052.2|12
1755526520000|2025-08-18 14:15:20|23063.9|23051.9|23063.9|23051.9|23065.5|23053.5|23063.9|23051.9|5
1755526530000|2025-08-18 14:15:30|23062.6|23050.6|23063.9|23051.9|23066|23054|23062.6|23050.6|5
1755526540000|2025-08-18 14:15:40|23064.7|23052.7|23063.9|23051.9|23065.1|23053.1|23063.9|23051.9|2
1755526550000|2025-08-18 14:15:50|23064.7|23052.7|23069.7|23057.7|23072.2|23060.2|23064.7|23052.7|7
1755526560000|2025-08-18 14:16:00|23068|23056|23066.4|23054.4|23068|23056|23064.7|23052.7|3
1755526570000|2025-08-18 14:16:10|23072.1|23060.1|23069.2|23057.2|23073|23061|23068.9|23056.9|6
1755526580000|2025-08-18 14:16:20|23060.5|23048.5|23064.2|23052.2|23064.2|23052.2|23058.4|23046.4|8
1755526590000|2025-08-18 14:16:30|23064.6|23052.6|23063|23051|23065.1|23053.1|23063|23051|1
1755526600000|2025-08-18 14:16:40|23061.7|23049.7|23071.4|23059.4|23079.2|23067.2|23061.7|23049.7|14
1755526610000|2025-08-18 14:16:50|23076.4|23064.4|23070.1|23058.1|23076.4|23064.4|23070.1|23058.1|2
1755526620000|2025-08-18 14:17:00|23069.2|23057.2|23078.5|23066.5|23078.5|23066.5|23068.9|23056.9|3
1755526630000|2025-08-18 14:17:10|23077.6|23065.6|23078.5|23066.5|23078.5|23066.5|23077.6|23065.6|0
1755526640000|2025-08-18 14:17:20|23077.6|23065.6|23073.5|23061.5|23077.6|23065.6|23073.5|23061.5|1
1755526650000|2025-08-18 14:17:30|23072.6|23060.6|23068.9|23056.9|23072.6|23060.6|23068.9|23056.9|1
1755526660000|2025-08-18 14:17:40|23070.1|23058.1|23072.7|23060.7|23073.5|23061.5|23069.2|23057.2|7
1755526670000|2025-08-18 14:17:50|23073.1|23061.1|23080.2|23068.2|23081.1|23069.1|23071.4|23059.4|10
1755526680000|2025-08-18 14:18:00|23078.9|23066.9|23080.6|23068.6|23080.6|23068.6|23078.1|23066.1|4
1755526690000|2025-08-18 14:18:10|23079.3|23067.3|23082.7|23070.7|23082.7|23070.7|23073.1|23061.1|11
1755526700000|2025-08-18 14:18:20|23083.9|23071.9|23082.7|23070.7|23083.9|23071.9|23076.8|23064.8|6
1755526710000|2025-08-18 14:18:30|23083.6|23071.6|23092.8|23080.8|23092.8|23080.8|23082.7|23070.7|38
1755526720000|2025-08-18 14:18:40|23094.9|23082.9|23102.8|23090.8|23104.8|23092.8|23094.9|23082.9|26
1755526730000|2025-08-18 14:18:50|23105.4|23093.4|23107.3|23095.3|23107.3|23095.3|23101.9|23089.9|21
1755526740000|2025-08-18 14:19:00|23086.9|23074.9|23081.1|23069.1|23087.4|23075.4|23081.1|23069.1|18
1755526750000|2025-08-18 14:19:10|23079.4|23067.4|23084.4|23072.4|23085.3|23073.3|23079|23067|16
1755526760000|2025-08-18 14:19:20|23085.2|23073.2|23082.7|23070.7|23085.2|23073.2|23082.3|23070.3|3
1755526770000|2025-08-18 14:19:30|23081.1|23069.1|23089.4|23077.4|23091.1|23079.1|23080.7|23068.7|16
1755526780000|2025-08-18 14:19:40|23090.2|23078.2|23093.6|23081.6|23096.1|23084.1|23089.8|23077.8|19
1755526790000|2025-08-18 14:19:50|23091.9|23079.9|23086.1|23074.1|23094|23082|23084.4|23072.4|5
1755526800000|2025-08-18 14:20:00|23084.4|23072.4|23084.4|23072.4|23094|23082|23084|23072|30
1755526810000|2025-08-18 14:20:10|23082.3|23070.3|23082.3|23070.3|23082.3|23070.3|23082.3|23070.3|2
1755526820000|2025-08-18 14:20:20|23077.7|23065.7|23079.8|23067.8|23081.4|23069.4|23077.7|23065.7|8
1755526830000|2025-08-18 14:20:30|23073.6|23061.6|23074.8|23062.8|23074.8|23062.8|23073.6|23061.6|5
1755526840000|2025-08-18 14:20:40|23075.7|23063.7|23080.7|23068.7|23080.7|23068.7|23075.7|23063.7|5
1755526850000|2025-08-18 14:20:50|23081.9|23069.9|23082.3|23070.3|23082.3|23070.3|23080.7|23068.7|0
1755526860000|2025-08-18 14:21:00|23081.4|23069.4|23079.8|23067.8|23084.4|23072.4|23079.8|23067.8|5
1755526870000|2025-08-18 14:21:10|23080.7|23068.7|23086.9|23074.9|23086.9|23074.9|23080.7|23068.7|0
1755526880000|2025-08-18 14:21:20|23088.6|23076.6|23090.2|23078.2|23094.4|23082.4|23088.6|23076.6|5
1755526890000|2025-08-18 14:21:30|23089.3|23077.3|23079.8|23067.8|23089.3|23077.3|23079.8|23067.8|1
1755526900000|2025-08-18 14:21:40|23081.5|23069.5|23081.9|23069.9|23081.9|23069.9|23081.5|23069.5|0
1755526910000|2025-08-18 14:21:50|23081.1|23069.1|23089|23077|23090.3|23078.3|23081.1|23069.1|14
1755526920000|2025-08-18 14:22:00|23086.9|23074.9|23090.7|23078.7|23090.7|23078.7|23086.5|23074.5|12
1755526930000|2025-08-18 14:22:10|23089.8|23077.8|23089.8|23077.8|23089.8|23077.8|23089.8|23077.8|0
1755526940000|2025-08-18 14:22:20|23090.7|23078.7|23089|23077|23090.7|23078.7|23089|23077|2
1755526950000|2025-08-18 14:22:30|23090.3|23078.3|23080.3|23068.3|23090.3|23078.3|23077.8|23065.8|21
1755526960000|2025-08-18 14:22:40|23079.9|23067.9|23083.3|23071.3|23083.3|23071.3|23078.6|23066.6|7
1755526970000|2025-08-18 14:22:50|23083.6|23071.6|23077|23065|23085.8|23073.8|23077|23065|4
1755526980000|2025-08-18 14:23:00|23076.1|23064.1|23078.6|23066.6|23079.5|23067.5|23076.1|23064.1|2
1755526990000|2025-08-18 14:23:10|23078.3|23066.3|23087.9|23075.9|23090.8|23078.8|23078.3|23066.3|4
1755527000000|2025-08-18 14:23:20|||||||||1
1755527010000|2025-08-18 14:23:30|23087.5|23075.5|23089.1|23077.1|23092|23080|23085.8|23073.8|19
1755527020000|2025-08-18 14:23:40|23087.9|23075.9|23087.1|23075.1|23091.6|23079.6|23087.1|23075.1|7
1755527030000|2025-08-18 14:23:50|23086.2|23074.2|23086.2|23074.2|23089.6|23077.6|23086.2|23074.2|5
1755527040000|2025-08-18 14:24:00|23085.8|23073.8|23088.7|23076.7|23088.7|23076.7|23082.5|23070.5|2
1755527050000|2025-08-18 14:24:10|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|2
1755527060000|2025-08-18 14:24:20|23087.9|23075.9|23083.7|23071.7|23087.9|23075.9|23083.7|23071.7|2
1755527070000|2025-08-18 14:24:30|23085.4|23073.4|23090|23078|23091.7|23079.7|23085|23073|7
1755527080000|2025-08-18 14:24:40|23089.6|23077.6|23092.1|23080.1|23092.1|23080.1|23087.5|23075.5|2
1755527090000|2025-08-18 14:24:50|23093.3|23081.3|23101.3|23089.3|23102.6|23090.6|23093.3|23081.3|10
1755527100000|2025-08-18 14:25:00|23099.6|23087.6|23099.6|23087.6|23100.4|23088.4|23099.6|23087.6|2
1755527110000|2025-08-18 14:25:10|23099.2|23087.2|23088.3|23076.3|23099.6|23087.6|23088.3|23076.3|6
1755527120000|2025-08-18 14:25:20|23087.9|23075.9|23085|23073|23088.3|23076.3|23084.5|23072.5|23
1755527130000|2025-08-18 14:25:30|23084.6|23072.6|23083|23071|23085.5|23073.5|23083|23071|6
1755527150000|2025-08-18 14:25:50|23084.2|23072.2|23085.5|23073.5|23086.3|23074.3|23084.2|23072.2|4
1755527160000|2025-08-18 14:26:00|23084.2|23072.2|23065.5|23053.5|23084.2|23072.2|23065.5|23053.5|29
1755527170000|2025-08-18 14:26:10|23063.8|23051.8|23058.3|23046.3|23063.8|23051.8|23057.5|23045.5|19
1755527180000|2025-08-18 14:26:20|23056.6|23044.6|23047.1|23035.1|23056.6|23044.6|23047.1|23035.1|8
1755527190000|2025-08-18 14:26:30|23045.4|23033.4|23034.6|23022.6|23045.4|23033.4|23034.6|23022.6|7
1755527200000|2025-08-18 14:26:40|23038.7|23026.7|23035.4|23023.4|23038.7|23026.7|23035|23023|11
1755527210000|2025-08-18 14:26:50|23035|23023|23037.1|23025.1|23040.8|23028.8|23035|23023|6
1755527220000|2025-08-18 14:27:00|23039.2|23027.2|23037.6|23025.6|23039.2|23027.2|23034.2|23022.2|12
1755527230000|2025-08-18 14:27:10|23038.8|23026.8|23055.4|23043.4|23057.5|23045.5|23036.7|23024.7|10
1755527240000|2025-08-18 14:27:20|23052.9|23040.9|23045|23033|23055|23043|23045|23033|7
1755527250000|2025-08-18 14:27:30|23045.4|23033.4|23044.6|23032.6|23047.1|23035.1|23044.6|23032.6|1
1755527260000|2025-08-18 14:27:40|23046.3|23034.3|23050.1|23038.1|23050.1|23038.1|23046.3|23034.3|4
1755527270000|2025-08-18 14:27:50|23049.2|23037.2|23049.2|23037.2|23049.2|23037.2|23048.8|23036.8|0
1755527280000|2025-08-18 14:28:00|23050|23038|23050|23038|23052.1|23040.1|23050|23038|6
1755527290000|2025-08-18 14:28:10|23052.1|23040.1|23059.6|23047.6|23061.7|23049.7|23052.1|23040.1|17
1755527300000|2025-08-18 14:28:20|23057.9|23045.9|23055.8|23043.8|23058.7|23046.7|23055.8|23043.8|7
1755527310000|2025-08-18 14:28:30|23055.4|23043.4|23055|23043|23056.6|23044.6|23055|23043|1
1755527330000|2025-08-18 14:28:50|23055.4|23043.4|23053.7|23041.7|23055.4|23043.4|23053.7|23041.7|2
1755527340000|2025-08-18 14:29:00|23053.3|23041.3|23054.6|23042.6|23055.8|23043.8|23052.5|23040.5|6
1755527350000|2025-08-18 14:29:10|23055.5|23043.5|23055.8|23043.8|23055.8|23043.8|23055.5|23043.5|0
1755527360000|2025-08-18 14:29:20|23054.1|23042.1|23053.7|23041.7|23054.1|23042.1|23053.3|23041.3|9
1755527380000|2025-08-18 14:29:40|23054.1|23042.1|23057.5|23045.5|23057.9|23045.9|23054.1|23042.1|5
1755527390000|2025-08-18 14:29:50|23055.4|23043.4|23055.4|23043.4|23055.4|23043.4|23055.4|23043.4|1
1755527400000|2025-08-18 14:30:00|23057.1|23045.1|23055|23043|23057.5|23045.5|23054.1|23042.1|2
1755527410000|2025-08-18 14:30:10|23055.4|23043.4|23050|23038|23055.4|23043.4|23045.8|23033.8|11
1755527420000|2025-08-18 14:30:20|23049.1|23037.1|23049.1|23037.1|23050|23038|23049.1|23037.1|0
1755527430000|2025-08-18 14:30:30|23050|23038|23054.6|23042.6|23054.6|23042.6|23047.9|23035.9|2
1755527440000|2025-08-18 14:30:40|23052.9|23040.9|23052.1|23040.1|23052.9|23040.9|23051.6|23039.6|0
1755527450000|2025-08-18 14:30:50|23050.4|23038.4|23050.4|23038.4|23052.9|23040.9|23050.4|23038.4|1
1755527460000|2025-08-18 14:31:00|23049.5|23037.5|23061.2|23049.2|23061.2|23049.2|23049.1|23037.1|18
1755527470000|2025-08-18 14:31:10|23062.1|23050.1|23057.9|23045.9|23062.1|23050.1|23057.5|23045.5|3
1755527480000|2025-08-18 14:31:20|23058.7|23046.7|23064.6|23052.6|23066.7|23054.7|23057.9|23045.9|12
1755527490000|2025-08-18 14:31:30|23066.7|23054.7|23069.2|23057.2|23069.2|23057.2|23066.3|23054.3|3
1755527500000|2025-08-18 14:31:40|23072.5|23060.5|23070.4|23058.4|23072.9|23060.9|23070.4|23058.4|2
1755527510000|2025-08-18 14:31:50|23071.2|23059.2|23071.6|23059.6|23074.1|23062.1|23070.4|23058.4|3
1755527520000|2025-08-18 14:32:00|23069.9|23057.9|23070|23058|23070|23058|23066.2|23054.2|8
1755527530000|2025-08-18 14:32:10|23068.7|23056.7|23070.4|23058.4|23070.4|23058.4|23067.5|23055.5|3
1755527540000|2025-08-18 14:32:20|23069.6|23057.6|23067.5|23055.5|23069.6|23057.6|23067.5|23055.5|1
1755527550000|2025-08-18 14:32:30|23067.9|23055.9|23067.5|23055.5|23067.9|23055.9|23067.5|23055.5|0
1755527560000|2025-08-18 14:32:40|23067.9|23055.9|23072.5|23060.5|23072.9|23060.9|23067.9|23055.9|7
1755527570000|2025-08-18 14:32:50|23072.1|23060.1|23070|23058|23072.5|23060.5|23067.5|23055.5|1
1755527580000|2025-08-18 14:33:00|23071.3|23059.3|23073.7|23061.7|23073.7|23061.7|23071.3|23059.3|1
1755527590000|2025-08-18 14:33:10|23073.4|23061.4|23077.5|23065.5|23077.5|23065.5|23072.1|23060.1|3
1755527600000|2025-08-18 14:33:20|23076.6|23064.6|23079.6|23067.6|23079.6|23067.6|23076.2|23064.2|1
1755527610000|2025-08-18 14:33:30|23082.5|23070.5|23085.9|23073.9|23085.9|23073.9|23082.5|23070.5|12
1755527620000|2025-08-18 14:33:40|23087.1|23075.1|23077.5|23065.5|23087.1|23075.1|23077.5|23065.5|2
1755527630000|2025-08-18 14:33:50|23083.3|23071.3|23087.9|23075.9|23088.7|23076.7|23083.3|23071.3|6
1755527640000|2025-08-18 14:34:00|23088.3|23076.3|23088.3|23076.3|23090.4|23078.4|23087.9|23075.9|0
1755527650000|2025-08-18 14:34:10|23087.9|23075.9|23085.8|23073.8|23087.9|23075.9|23085.8|23073.8|1
1755527660000|2025-08-18 14:34:20|23086.2|23074.2|23085.8|23073.8|23086.2|23074.2|23085.8|23073.8|0
1755527670000|2025-08-18 14:34:30|23085.4|23073.4|23078.3|23066.3|23085.4|23073.4|23078.3|23066.3|5
1755527680000|2025-08-18 14:34:40|23077.4|23065.4|23075.8|23063.8|23077.4|23065.4|23074.5|23062.5|1
1755527690000|2025-08-18 14:34:50|23075.4|23063.4|23077|23065|23077|23065|23074.5|23062.5|1
1755527700000|2025-08-18 14:35:00|23082.9|23070.9|23083.3|23071.3|23088.3|23076.3|23082.9|23070.9|13
1755527710000|2025-08-18 14:35:10|23082.9|23070.9|23080|23068|23082.9|23070.9|23075.8|23063.8|9
1755527720000|2025-08-18 14:35:20|23080.4|23068.4|23088.3|23076.3|23089.5|23077.5|23079.1|23067.1|6
1755527730000|2025-08-18 14:35:30|23089.1|23077.1|23088.3|23076.3|23089.1|23077.1|23087.9|23075.9|1
1755527740000|2025-08-18 14:35:40|23087.9|23075.9|23089.5|23077.5|23089.5|23077.5|23087.9|23075.9|2
1755527760000|2025-08-18 14:36:00|23088.3|23076.3|23088.3|23076.3|23092.9|23080.9|23088.3|23076.3|4
1755527770000|2025-08-18 14:36:10|23087.4|23075.4|23092|23080|23092|23080|23087|23075|3
1755527780000|2025-08-18 14:36:20|23092.9|23080.9|23088.3|23076.3|23092.9|23080.9|23088.3|23076.3|3
1755527790000|2025-08-18 14:36:30|23086.2|23074.2|23089.5|23077.5|23089.5|23077.5|23086.2|23074.2|0
1755527800000|2025-08-18 14:36:40|23092.9|23080.9|23090.8|23078.8|23092.9|23080.9|23090.8|23078.8|4
1755527810000|2025-08-18 14:36:50|23089.5|23077.5|23090.8|23078.8|23092|23080|23089.5|23077.5|5
1755527820000|2025-08-18 14:37:00|23089.9|23077.9|23088.4|23076.4|23092.9|23080.9|23084.5|23072.5|5
1755527830000|2025-08-18 14:37:10|23090.8|23078.8|23088.3|23076.3|23090.8|23078.8|23085.3|23073.3|4
1755527840000|2025-08-18 14:37:20|23087.4|23075.4|23087|23075|23088.3|23076.3|23085.8|23073.8|2
1755527850000|2025-08-18 14:37:30|23088.7|23076.7|23090.8|23078.8|23090.8|23078.8|23088.3|23076.3|4
1755527860000|2025-08-18 14:37:40|23092|23080|23092|23080|23092|23080|23092|23080|1
1755527870000|2025-08-18 14:37:50|23092.9|23080.9|23092.5|23080.5|23094.1|23082.1|23091.3|23079.3|7
1755527880000|2025-08-18 14:38:00|23090.4|23078.4|23087.5|23075.5|23090.4|23078.4|23086.3|23074.3|5
1755527890000|2025-08-18 14:38:10|23086.3|23074.3|23087.5|23075.5|23087.5|23075.5|23086.3|23074.3|0
1755527900000|2025-08-18 14:38:20|23086.6|23074.6|23087.5|23075.5|23087.5|23075.5|23086.6|23074.6|0
1755527910000|2025-08-18 14:38:30|23086.6|23074.6|23094.6|23082.6|23094.6|23082.6|23086.6|23074.6|5
1755527920000|2025-08-18 14:38:40|23093.8|23081.8|23088.8|23076.8|23093.8|23081.8|23087.9|23075.9|2
1755527930000|2025-08-18 14:38:50|23087.5|23075.5|23094.6|23082.6|23094.6|23082.6|23087|23075|2
1755527940000|2025-08-18 14:39:00|23095.4|23083.4|23102.5|23090.5|23102.5|23090.5|23095.4|23083.4|3
1755527950000|2025-08-18 14:39:10|23101.3|23089.3|23102.5|23090.5|23102.9|23090.9|23100|23088|2
1755527960000|2025-08-18 14:39:20|23101.6|23089.6|23100.9|23088.9|23103.8|23091.8|23099.6|23087.6|1
1755527970000|2025-08-18 14:39:30|23100|23088|23099.6|23087.6|23100|23088|23099.6|23087.6|1
1755527980000|2025-08-18 14:39:40|23100.5|23088.5|23097.5|23085.5|23100.5|23088.5|23097.5|23085.5|3
1755527990000|2025-08-18 14:39:50|23098.4|23086.4|23095.9|23083.9|23098.8|23086.8|23094.6|23082.6|5
1755528000000|2025-08-18 14:40:00|23095.5|23083.5|23106.3|23094.3|23106.3|23094.3|23095.5|23083.5|16
1755528010000|2025-08-18 14:40:10|23106.7|23094.7|23106.7|23094.7|23106.7|23094.7|23106.7|23094.7|0
1755528020000|2025-08-18 14:40:20|23107.6|23095.6|23113.5|23101.5|23115.6|23103.6|23106.3|23094.3|25
1755528030000|2025-08-18 14:40:30|23114.7|23102.7|23113|23101|23114.7|23102.7|23113|23101|4
1755528040000|2025-08-18 14:40:40|23115.6|23103.6|23118.1|23106.1|23118.5|23106.5|23115.6|23103.6|7
1755528050000|2025-08-18 14:40:50|23115.6|23103.6|23115.6|23103.6|23118.1|23106.1|23113|23101|6
1755528060000|2025-08-18 14:41:00|23116|23104|23115.6|23103.6|23116|23104|23115.6|23103.6|0
1755528070000|2025-08-18 14:41:10|23116|23104|23108.5|23096.5|23116|23104|23101.7|23089.7|8
1755528080000|2025-08-18 14:41:20|23106|23094|23101.8|23089.8|23106|23094|23100.6|23088.6|9
1755528090000|2025-08-18 14:41:30|23102.7|23090.7|23103.1|23091.1|23103.5|23091.5|23102.2|23090.2|3
1755528100000|2025-08-18 14:41:40|23102.6|23090.6|23106.3|23094.3|23109.7|23097.7|23102.6|23090.6|7
1755528110000|2025-08-18 14:41:50|23106|23094|23106.3|23094.3|23106.3|23094.3|23106|23094|0
1755528120000|2025-08-18 14:42:00|23103.8|23091.8|23106.3|23094.3|23108.5|23096.5|23103.8|23091.8|2
1755528130000|2025-08-18 14:42:10|23106|23094|23109.6|23097.6|23109.6|23097.6|23106|23094|3
1755528140000|2025-08-18 14:42:20|23108.8|23096.8|23101.3|23089.3|23108.8|23096.8|23101.3|23089.3|2
1755528150000|2025-08-18 14:42:30|23100.5|23088.5|23101.3|23089.3|23101.3|23089.3|23100.5|23088.5|0
1755528160000|2025-08-18 14:42:40|23103.8|23091.8|23106.7|23094.7|23106.7|23094.7|23103.8|23091.8|3
1755528170000|2025-08-18 14:42:50|23106.3|23094.3|23107.1|23095.1|23107.1|23095.1|23106.3|23094.3|1
1755528180000|2025-08-18 14:43:00|23104.6|23092.6|23101.3|23089.3|23105.5|23093.5|23101.3|23089.3|2
1755528190000|2025-08-18 14:43:10|23100.4|23088.4|23108.4|23096.4|23108.4|23096.4|23100.4|23088.4|4
1755528200000|2025-08-18 14:43:20|23108.8|23096.8|23105.4|23093.4|23108.8|23096.8|23105|23093|1
1755528210000|2025-08-18 14:43:30|23105|23093|23105|23093|23105|23093|23105|23093|1
1755528220000|2025-08-18 14:43:40|23104.6|23092.6|23102.5|23090.5|23104.6|23092.6|23102.5|23090.5|1
1755528230000|2025-08-18 14:43:50|23102.1|23090.1|23101.3|23089.3|23102.5|23090.5|23101.3|23089.3|0
1755528240000|2025-08-18 14:44:00|23103|23091|23105|23093|23105|23093|23102.1|23090.1|7
1755528250000|2025-08-18 14:44:10|23104.6|23092.6|23102.5|23090.5|23104.6|23092.6|23102.5|23090.5|0
1755528260000|2025-08-18 14:44:20|23100.9|23088.9|23100.9|23088.9|23100.9|23088.9|23100.9|23088.9|0
1755528270000|2025-08-18 14:44:30|23102.1|23090.1|23102.1|23090.1|23102.1|23090.1|23102.1|23090.1|1
1755528280000|2025-08-18 14:44:40|23101.3|23089.3|23103.8|23091.8|23103.8|23091.8|23101.3|23089.3|5
1755528290000|2025-08-18 14:44:50|23104.2|23092.2|23104.2|23092.2|23104.2|23092.2|23104.2|23092.2|0
1755528300000|2025-08-18 14:45:00|23103.8|23091.8|23098.8|23086.8|23104.2|23092.2|23098.8|23086.8|7
1755528310000|2025-08-18 14:45:10|||||||||1
1755528320000|2025-08-18 14:45:20|23101.3|23089.3|23092.5|23080.5|23101.3|23089.3|23089.6|23077.6|6
1755528330000|2025-08-18 14:45:30|23092.1|23080.1|23096.3|23084.3|23096.3|23084.3|23092.1|23080.1|1
1755528340000|2025-08-18 14:45:40|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|1
1755528350000|2025-08-18 14:45:50|23095|23083|23095|23083|23095|23083|23095|23083|2
1755528360000|2025-08-18 14:46:00|23094.2|23082.2|23095|23083|23095|23083|23093.8|23081.8|2
1755528370000|2025-08-18 14:46:10|23095.9|23083.9|23092.1|23080.1|23096.3|23084.3|23092.1|23080.1|3
1755528380000|2025-08-18 14:46:20|23092.5|23080.5|23092.1|23080.1|23092.5|23080.5|23092.1|23080.1|0
1755528390000|2025-08-18 14:46:30|23088.8|23076.8|23088.8|23076.8|23090.4|23078.4|23088.4|23076.4|6
1755528400000|2025-08-18 14:46:40|23087.9|23075.9|23091.3|23079.3|23091.3|23079.3|23087.9|23075.9|2
1755528410000|2025-08-18 14:46:50|23091.7|23079.7|23090.9|23078.9|23091.7|23079.7|23088.8|23076.8|4
1755528420000|2025-08-18 14:47:00|23091.7|23079.7|23096.3|23084.3|23096.3|23084.3|23091.7|23079.7|4
1755528430000|2025-08-18 14:47:10|23095.4|23083.4|23096.3|23084.3|23096.3|23084.3|23095|23083|2
1755528440000|2025-08-18 14:47:20|23089.6|23077.6|23089.6|23077.6|23090.8|23078.8|23087.1|23075.1|14
1755528450000|2025-08-18 14:47:30|23091.3|23079.3|23087.1|23075.1|23091.3|23079.3|23087.1|23075.1|2
1755528460000|2025-08-18 14:47:40|23087.5|23075.5|23088.9|23076.9|23088.9|23076.9|23087.5|23075.5|6
1755528470000|2025-08-18 14:47:50|23089.2|23077.2|23088.9|23076.9|23089.2|23077.2|23088.9|23076.9|2
1755528480000|2025-08-18 14:48:00|23078.9|23066.9|23079.6|23067.6|23081.4|23069.4|23078.9|23066.9|9
1755528490000|2025-08-18 14:48:10|23079.2|23067.2|23083.9|23071.9|23083.9|23071.9|23079.2|23067.2|2
1755528500000|2025-08-18 14:48:20|23084.2|23072.2|23084.6|23072.6|23084.6|23072.6|23079.6|23067.6|1
1755528510000|2025-08-18 14:48:30|23086.4|23074.4|23087.1|23075.1|23087.5|23075.5|23085.9|23073.9|8
1755528520000|2025-08-18 14:48:40|23086.3|23074.3|23087.1|23075.1|23087.1|23075.1|23086.3|23074.3|0
1755528530000|2025-08-18 14:48:50|23087.5|23075.5|23085|23073|23087.5|23075.5|23085|23073|1
1755528540000|2025-08-18 14:49:00|23081.2|23069.2|23077.9|23065.9|23081.2|23069.2|23075.4|23063.4|7
1755528550000|2025-08-18 14:49:10|23077.5|23065.5|23078.8|23066.8|23079.6|23067.6|23077.5|23065.5|0
1755528560000|2025-08-18 14:49:20|23077.9|23065.9|23077.9|23065.9|23077.9|23065.9|23077.9|23065.9|1
1755528570000|2025-08-18 14:49:30|23078.8|23066.8|23078.3|23066.3|23078.8|23066.8|23078.3|23066.3|3
1755528580000|2025-08-18 14:49:40|23079.2|23067.2|23071.2|23059.2|23079.2|23067.2|23070.8|23058.8|9
1755528600000|2025-08-18 14:50:00|23070.8|23058.8|23067.4|23055.4|23070.8|23058.8|23067.4|23055.4|0
1755528610000|2025-08-18 14:50:10|23070.4|23058.4|23077.1|23065.1|23078.8|23066.8|23070.4|23058.4|35
1755528620000|2025-08-18 14:50:20|23076.3|23064.3|23072.5|23060.5|23076.7|23064.7|23072.5|23060.5|1
1755528630000|2025-08-18 14:50:30|23067.9|23055.9|23074.2|23062.2|23075|23063|23067.9|23055.9|4
1755528640000|2025-08-18 14:50:40|23072.5|23060.5|23070.4|23058.4|23072.5|23060.5|23070.4|23058.4|1
1755528650000|2025-08-18 14:50:50|23066.3|23054.3|23065|23053|23067.1|23055.1|23064.6|23052.6|7
1755528660000|2025-08-18 14:51:00|23066.3|23054.3|23065|23053|23066.7|23054.7|23065|23053|6
1755528670000|2025-08-18 14:51:10|23064.2|23052.2|23066.3|23054.3|23066.3|23054.3|23063.8|23051.8|2
1755528680000|2025-08-18 14:51:20|23065.4|23053.4|23063.8|23051.8|23066.3|23054.3|23063.8|23051.8|9
1755528690000|2025-08-18 14:51:30|23064.6|23052.6|23066.3|23054.3|23066.3|23054.3|23064.6|23052.6|0
1755528700000|2025-08-18 14:51:40|23067.5|23055.5|23067.5|23055.5|23068.8|23056.8|23067.5|23055.5|8
1755528710000|2025-08-18 14:51:50|23067.1|23055.1|23068.8|23056.8|23068.8|23056.8|23066.3|23054.3|1
1755528720000|2025-08-18 14:52:00|23067.9|23055.9|23067.9|23055.9|23068.8|23056.8|23067.5|23055.5|2
1755528730000|2025-08-18 14:52:10|23067.5|23055.5|23067.5|23055.5|23067.5|23055.5|23067.5|23055.5|0
1755528750000|2025-08-18 14:52:30|23065|23053|23057.1|23045.1|23065|23053|23056.3|23044.3|12
1755528760000|2025-08-18 14:52:40|23056.3|23044.3|23057.1|23045.1|23057.1|23045.1|23056.3|23044.3|1
1755528770000|2025-08-18 14:52:50|23058|23046|23065|23053|23065.4|23053.4|23058|23046|4
1755528780000|2025-08-18 14:53:00|23062.5|23050.5|23061.3|23049.3|23062.5|23050.5|23061.3|23049.3|2
1755528790000|2025-08-18 14:53:10|23062.1|23050.1|23067.1|23055.1|23067.1|23055.1|23062.1|23050.1|2
1755528800000|2025-08-18 14:53:20|23066.3|23054.3|23079.3|23067.3|23079.3|23067.3|23066.3|23054.3|7
1755528810000|2025-08-18 14:53:30|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|2
1755528820000|2025-08-18 14:53:40|23078|23066|23077.1|23065.1|23078|23066|23077.1|23065.1|1
1755528830000|2025-08-18 14:53:50|23079.3|23067.3|23079.3|23067.3|23079.3|23067.3|23079.3|23067.3|1
1755528840000|2025-08-18 14:54:00|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|0
1755528850000|2025-08-18 14:54:10|23076.3|23064.3|23067.5|23055.5|23076.3|23064.3|23066.7|23054.7|10
1755528860000|2025-08-18 14:54:20|23072.5|23060.5|23072.5|23060.5|23073.4|23061.4|23072.5|23060.5|4
1755528870000|2025-08-18 14:54:30|23073.4|23061.4|23070|23058|23073.4|23061.4|23070|23058|0
1755528880000|2025-08-18 14:54:40|23070.9|23058.9|23074.3|23062.3|23074.3|23062.3|23070.9|23058.9|9
1755528890000|2025-08-18 14:54:50|23074.6|23062.6|23072.5|23060.5|23075.5|23063.5|23071.8|23059.8|5
1755528900000|2025-08-18 14:55:00|23072.1|23060.1|23072.1|23060.1|23072.1|23060.1|23072.1|23060.1|1
1755528910000|2025-08-18 14:55:10|23071.8|23059.8|23079.3|23067.3|23079.6|23067.6|23070.9|23058.9|17
1755528920000|2025-08-18 14:55:20|23076.8|23064.8|23076.8|23064.8|23076.8|23064.8|23076.8|23064.8|2
1755528930000|2025-08-18 14:55:30|23076.4|23064.4|23082.1|23070.1|23084.3|23072.3|23074.3|23062.3|5
1755528940000|2025-08-18 14:55:40|23081.8|23069.8|23084.6|23072.6|23084.6|23072.6|23081.8|23069.8|0
1755528950000|2025-08-18 14:55:50|23084.7|23072.7|23095.5|23083.5|23096.4|23084.4|23084.7|23072.7|10
1755528960000|2025-08-18 14:56:00|23101|23089|23115.6|23103.6|23116|23104|23101|23089|37
1755528970000|2025-08-18 14:56:10|23112.2|23100.2|23112.7|23100.7|23113.1|23101.1|23111.8|23099.8|5
1755528980000|2025-08-18 14:56:20|23111.5|23099.5|23117.7|23105.7|23117.7|23105.7|23111.5|23099.5|8
1755528990000|2025-08-18 14:56:30|23116.8|23104.8|23117.7|23105.7|23117.7|23105.7|23115.2|23103.2|2
1755529000000|2025-08-18 14:56:40|23116|23104|23113.5|23101.5|23116.8|23104.8|23107.7|23095.7|14
1755529010000|2025-08-18 14:56:50|23112.6|23100.6|23116.4|23104.4|23118.1|23106.1|23112.6|23100.6|12
1755529020000|2025-08-18 14:57:00|23116|23104|23116|23104|23116|23104|23114.7|23102.7|5
1755529030000|2025-08-18 14:57:10|23114.7|23102.7|23113.5|23101.5|23114.7|23102.7|23112.2|23100.2|2
1755529040000|2025-08-18 14:57:20|23114.7|23102.7|23119.3|23107.3|23119.3|23107.3|23114.7|23102.7|6
1755529050000|2025-08-18 14:57:30|23118.1|23106.1|23120.6|23108.6|23121.5|23109.5|23118.1|23106.1|5
1755529060000|2025-08-18 14:57:40|23121.5|23109.5|23124|23112|23128.1|23116.1|23121.5|23109.5|4
1755529070000|2025-08-18 14:57:50|23124.3|23112.3|23125.2|23113.2|23126.5|23114.5|23124|23112|2
1755529080000|2025-08-18 14:58:00|23124|23112|23123.1|23111.1|23124|23112|23119.3|23107.3|11
1755529090000|2025-08-18 14:58:10|23122.7|23110.7|23121|23109|23123.5|23111.5|23121|23109|2
1755529100000|2025-08-18 14:58:20|23120.1|23108.1|23121|23109|23121|23109|23119.7|23107.7|2
1755529110000|2025-08-18 14:58:30|23124.4|23112.4|23119|23107|23124.4|23112.4|23119|23107|48
1755529120000|2025-08-18 14:58:40|23123.1|23111.1|23126.5|23114.5|23126.5|23114.5|23123.1|23111.1|2
1755529130000|2025-08-18 14:58:50|23125.6|23113.6|23129.7|23117.7|23129.7|23117.7|23124.7|23112.7|5
1755529140000|2025-08-18 14:59:00|23125.6|23113.6|23126.4|23114.4|23128.1|23116.1|23123.9|23111.9|6
1755529150000|2025-08-18 14:59:10|23123.9|23111.9|23123.9|23111.9|23127.2|23115.2|23122.2|23110.2|5
1755529160000|2025-08-18 14:59:20|23124.7|23112.7|23124.7|23112.7|23126|23114|23124.7|23112.7|1
1755529170000|2025-08-18 14:59:30|23123.9|23111.9|23126|23114|23128.5|23116.5|23123.9|23111.9|7
1755529180000|2025-08-18 14:59:40|23126.4|23114.4|23127.2|23115.2|23127.2|23115.2|23126|23114|1
1755529190000|2025-08-18 14:59:50|23128.5|23116.5|23128.5|23116.5|23129.7|23117.7|23128.5|23116.5|6
1755529200000|2025-08-18 15:00:00|23129.3|23117.3|23133.5|23121.5|23136.8|23124.8|23128.5|23116.5|28
1755529210000|2025-08-18 15:00:10|23132.6|23120.6|23128.1|23116.1|23132.6|23120.6|23127.2|23115.2|4
1755529220000|2025-08-18 15:00:20|23127.2|23115.2|23123.5|23111.5|23127.2|23115.2|23121|23109|14
1755529230000|2025-08-18 15:00:30|23123.1|23111.1|23122.2|23110.2|23123.1|23111.1|23122.2|23110.2|0
1755529250000|2025-08-18 15:00:50|23125.6|23113.6|23126|23114|23126.9|23114.9|23125.6|23113.6|2
1755529260000|2025-08-18 15:01:00|23126.9|23114.9|23123.5|23111.5|23126.9|23114.9|23121|23109|7
1755529270000|2025-08-18 15:01:10|23123.9|23111.9|23123.9|23111.9|23126|23114|23123.9|23111.9|2
1755529280000|2025-08-18 15:01:20|23123|23111|23121.4|23109.4|23123.5|23111.5|23116.4|23104.4|8
1755529290000|2025-08-18 15:01:30|23120.9|23108.9|23112.6|23100.6|23120.9|23108.9|23112.6|23100.6|5
1755529300000|2025-08-18 15:01:40|23113.5|23101.5|23114.7|23102.7|23114.7|23102.7|23108|23096|6
1755529310000|2025-08-18 15:01:50|23118.9|23106.9|23114.7|23102.7|23118.9|23106.9|23114.7|23102.7|3
1755529320000|2025-08-18 15:02:00|23112.6|23100.6|23114.3|23102.3|23114.3|23102.3|23112.6|23100.6|2
1755529330000|2025-08-18 15:02:10|23113|23101|23109.3|23097.3|23113|23101|23108.4|23096.4|1
1755529340000|2025-08-18 15:02:20|23108.4|23096.4|23106.8|23094.8|23109.3|23097.3|23106.8|23094.8|0
1755529360000|2025-08-18 15:02:40|23111.8|23099.8|23107.2|23095.2|23111.8|23099.8|23107.2|23095.2|8
1755529370000|2025-08-18 15:02:50|23105.5|23093.5|23108.4|23096.4|23108.4|23096.4|23105.5|23093.5|1
1755529380000|2025-08-18 15:03:00|23110.5|23098.5|23110.5|23098.5|23112.2|23100.2|23110.5|23098.5|6
1755529390000|2025-08-18 15:03:10|23107.2|23095.2|23107.9|23095.9|23107.9|23095.9|23106.8|23094.8|4
1755529400000|2025-08-18 15:03:20|23108.8|23096.8|23116.3|23104.3|23116.3|23104.3|23108.8|23096.8|1
1755529410000|2025-08-18 15:03:30|||||||||1
1755529420000|2025-08-18 15:03:40|23118.8|23106.8|23119.3|23107.3|23120.1|23108.1|23118.8|23106.8|17
1755529430000|2025-08-18 15:03:50|23118|23106|23111.8|23099.8|23118|23106|23111.8|23099.8|1
1755529440000|2025-08-18 15:04:00|23109.3|23097.3|23111.8|23099.8|23111.8|23099.8|23109.3|23097.3|0
1755529450000|2025-08-18 15:04:10|23110.9|23098.9|23111.4|23099.4|23114.3|23102.3|23108.4|23096.4|1
1755529460000|2025-08-18 15:04:20|23111.8|23099.8|23110.9|23098.9|23111.8|23099.8|23110.9|23098.9|1
1755529470000|2025-08-18 15:04:30|23111.8|23099.8|23109.3|23097.3|23111.8|23099.8|23108.9|23096.9|1
1755529480000|2025-08-18 15:04:40|23108.9|23096.9|23108.9|23096.9|23108.9|23096.9|23108.9|23096.9|0
1755529490000|2025-08-18 15:04:50|23114.4|23102.4|23118.5|23106.5|23118.5|23106.5|23113.1|23101.1|2
1755529500000|2025-08-18 15:05:00|23119.3|23107.3|23113.5|23101.5|23121|23109|23113.5|23101.5|6
1755529510000|2025-08-18 15:05:10|23110.9|23098.9|23115.2|23103.2|23115.2|23103.2|23103.9|23091.9|21
1755529520000|2025-08-18 15:05:20|23114.8|23102.8|23109.8|23097.8|23114.8|23102.8|23109.8|23097.8|5
1755529540000|2025-08-18 15:05:40|23108.1|23096.1|23106|23094|23108.1|23096.1|23106|23094|2
1755529550000|2025-08-18 15:05:50|23105.1|23093.1|23100.6|23088.6|23105.1|23093.1|23098.5|23086.5|4
1755529560000|2025-08-18 15:06:00|23102.3|23090.3|23103.1|23091.1|23104.8|23092.8|23102.3|23090.3|2
1755529570000|2025-08-18 15:06:10|23103.5|23091.5|23102.3|23090.3|23103.5|23091.5|23101|23089|0
1755529590000|2025-08-18 15:06:30|23105.6|23093.6|23103.5|23091.5|23105.6|23093.6|23103.5|23091.5|3
1755529600000|2025-08-18 15:06:40|23107.3|23095.3|23108.5|23096.5|23111|23099|23107.3|23095.3|6
1755529610000|2025-08-18 15:06:50|23109.4|23097.4|23106|23094|23109.8|23097.8|23106|23094|3
1755529620000|2025-08-18 15:07:00|23105.6|23093.6|23106|23094|23106|23094|23105.6|23093.6|0
1755529630000|2025-08-18 15:07:10|23105.6|23093.6|23109.8|23097.8|23109.8|23097.8|23103.5|23091.5|0
1755529640000|2025-08-18 15:07:20|23108.9|23096.9|23111.4|23099.4|23113.5|23101.5|23108.5|23096.5|2
1755529650000|2025-08-18 15:07:30|23111|23099|23116|23104|23116|23104|23111|23099|2
1755529660000|2025-08-18 15:07:40|23113.5|23101.5|23113.5|23101.5|23113.5|23101.5|23113.5|23101.5|3
1755529670000|2025-08-18 15:07:50|23112.6|23100.6|23113.9|23101.9|23113.9|23101.9|23112.6|23100.6|4
1755529680000|2025-08-18 15:08:00|23115.1|23103.1|23115.1|23103.1|23115.1|23103.1|23115.1|23103.1|0
1755529690000|2025-08-18 15:08:10|23116|23104|23115.6|23103.6|23116.5|23104.5|23115.6|23103.6|1
1755529700000|2025-08-18 15:08:20|23118.5|23106.5|23125.6|23113.6|23125.6|23113.6|23116|23104|6
1755529710000|2025-08-18 15:08:30|23127.3|23115.3|23123.5|23111.5|23127.3|23115.3|23123.1|23111.1|2
1755529730000|2025-08-18 15:08:50|23118.5|23106.5|23118.5|23106.5|23119.4|23107.4|23118.5|23106.5|1
1755529740000|2025-08-18 15:09:00|23117.3|23105.3|23123.9|23111.9|23123.9|23111.9|23117.3|23105.3|2
1755529750000|2025-08-18 15:09:10|23124.3|23112.3|23123.9|23111.9|23126.4|23114.4|23123.9|23111.9|2
1755529760000|2025-08-18 15:09:20|23121.8|23109.8|23120.1|23108.1|23121.8|23109.8|23115.5|23103.5|5
1755529770000|2025-08-18 15:09:30|23121.4|23109.4|23116.8|23104.8|23121.8|23109.8|23116.8|23104.8|2
1755529780000|2025-08-18 15:09:40|23118.9|23106.9|23121|23109|23121|23109|23118|23106|8
1755529790000|2025-08-18 15:09:50|23121.4|23109.4|23118.9|23106.9|23121.4|23109.4|23118|23106|2
1755529800000|2025-08-18 15:10:00|23118|23106|23118|23106|23118.9|23106.9|23116.4|23104.4|1
1755529810000|2025-08-18 15:10:10|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|23113.9|23101.9|2
1755529820000|2025-08-18 15:10:20|23118.5|23106.5|23120.5|23108.5|23121.4|23109.4|23116.8|23104.8|1
1755529830000|2025-08-18 15:10:30|23119.4|23107.4|23121.4|23109.4|23121.4|23109.4|23118.8|23106.8|2
1755529840000|2025-08-18 15:10:40|23120.5|23108.5|23119.7|23107.7|23120.5|23108.5|23119.7|23107.7|0
1755529850000|2025-08-18 15:10:50|23123.9|23111.9|23123.9|23111.9|23123.9|23111.9|23123.9|23111.9|1
1755529860000|2025-08-18 15:11:00|23124.7|23112.7|23126.4|23114.4|23126.4|23114.4|23124.7|23112.7|0
1755529870000|2025-08-18 15:11:10|23131|23119|23128.1|23116.1|23131|23119|23127.7|23115.7|16
1755529880000|2025-08-18 15:11:20|23127.3|23115.3|23127.3|23115.3|23127.3|23115.3|23127.3|23115.3|0
1755529890000|2025-08-18 15:11:30|23127.7|23115.7|23145.2|23133.2|23153.1|23141.1|23127.7|23115.7|11
1755529900000|2025-08-18 15:11:40|23144.4|23132.4|23142.7|23130.7|23145.6|23133.6|23141.9|23129.9|6
1755529910000|2025-08-18 15:11:50|23140.6|23128.6|23143.1|23131.1|23144.4|23132.4|23138.1|23126.1|13
1755529920000|2025-08-18 15:12:00|23143.5|23131.5|23150.6|23138.6|23150.6|23138.6|23143.5|23131.5|3
1755529930000|2025-08-18 15:12:10|23153.1|23141.1|23150.2|23138.2|23153.1|23141.1|23149.8|23137.8|7
1755529940000|2025-08-18 15:12:20|23151.1|23139.1|23142.7|23130.7|23151.5|23139.5|23141.5|23129.5|17
1755529950000|2025-08-18 15:12:30|23140.2|23128.2|23137.7|23125.7|23144|23132|23137.7|23125.7|10
1755529960000|2025-08-18 15:12:40|23136|23124|23135.2|23123.2|23136|23124|23135.2|23123.2|0
1755529970000|2025-08-18 15:12:50|23126|23114|23126|23114|23126|23114|23123.5|23111.5|3
1755529980000|2025-08-18 15:13:00|23127.3|23115.3|23127.3|23115.3|23130.6|23118.6|23127.3|23115.3|2
1755529990000|2025-08-18 15:13:10|23127.7|23115.7|23123.5|23111.5|23130.6|23118.6|23123.5|23111.5|5
1755530000000|2025-08-18 15:13:20|23124.8|23112.8|23126|23114|23126|23114|23124.8|23112.8|2
1755530010000|2025-08-18 15:13:30|23133.9|23121.9|23136|23124|23136|23124|23133.9|23121.9|2
1755530020000|2025-08-18 15:13:40|23136.9|23124.9|23145.6|23133.6|23145.6|23133.6|23136.9|23124.9|5
1755530030000|2025-08-18 15:13:50|23144.8|23132.8|23146|23134|23153.1|23141.1|23143.9|23131.9|14
1755530040000|2025-08-18 15:14:00|23145.6|23133.6|23146|23134|23146|23134|23145.6|23133.6|0
1755530050000|2025-08-18 15:14:10|23145.6|23133.6|23143.5|23131.5|23146|23134|23143.5|23131.5|1
1755530060000|2025-08-18 15:14:20|23143.9|23131.9|23142.3|23130.3|23143.9|23131.9|23142.3|23130.3|4
1755530070000|2025-08-18 15:14:30|23143.1|23131.1|23146|23134|23147.3|23135.3|23143.1|23131.1|7
1755530080000|2025-08-18 15:14:40|23144.8|23132.8|23146|23134|23146|23134|23144.8|23132.8|0
1755530090000|2025-08-18 15:14:50|23147.3|23135.3|23151|23139|23151|23139|23146.4|23134.4|9
1755530100000|2025-08-18 15:15:00|23150.2|23138.2|23140.6|23128.6|23150.2|23138.2|23139.8|23127.8|6
1755530110000|2025-08-18 15:15:10|23139.8|23127.8|23138.5|23126.5|23140.6|23128.6|23136.4|23124.4|9
1755530120000|2025-08-18 15:15:20|23138.1|23126.1|23130.2|23118.2|23140.6|23128.6|23130.2|23118.2|9
1755530130000|2025-08-18 15:15:30|23132.3|23120.3|23136|23124|23138.5|23126.5|23132.3|23120.3|4
1755530140000|2025-08-18 15:15:40|23135.2|23123.2|23133.5|23121.5|23136.5|23124.5|23133.5|23121.5|13
1755530150000|2025-08-18 15:15:50|23134.4|23122.4|23133.5|23121.5|23135.6|23123.6|23133.5|23121.5|0
1755530160000|2025-08-18 15:16:00|23133.1|23121.1|23135.2|23123.2|23135.2|23123.2|23133.1|23121.1|1
1755530170000|2025-08-18 15:16:10|23139.8|23127.8|23139.4|23127.4|23139.8|23127.8|23139.4|23127.4|1
1755530180000|2025-08-18 15:16:20|23138.5|23126.5|23142.3|23130.3|23142.3|23130.3|23137.7|23125.7|0
1755530190000|2025-08-18 15:16:30|23142.7|23130.7|23145.6|23133.6|23145.6|23133.6|23142.7|23130.7|1
1755530200000|2025-08-18 15:16:40|23146.9|23134.9|23149.4|23137.4|23150.2|23138.2|23146.9|23134.9|0
1755530210000|2025-08-18 15:16:50|23149|23137|23147.7|23135.7|23149.4|23137.4|23146.5|23134.5|5
1755530220000|2025-08-18 15:17:00|23146.5|23134.5|23153.6|23141.6|23153.6|23141.6|23143.1|23131.1|9
1755530230000|2025-08-18 15:17:10|23153.1|23141.1|23157.4|23145.4|23157.4|23145.4|23153.1|23141.1|20
1755530240000|2025-08-18 15:17:20|23156.5|23144.5|23157.4|23145.4|23158.6|23146.6|23156.5|23144.5|0
1755530250000|2025-08-18 15:17:30|23158.2|23146.2|23150.2|23138.2|23158.2|23146.2|23150.2|23138.2|5
1755530260000|2025-08-18 15:17:40|||||||||1
1755530270000|2025-08-18 15:17:50|23149|23137|23150.6|23138.6|23150.6|23138.6|23148.1|23136.1|4
1755530280000|2025-08-18 15:18:00|23150.2|23138.2|23153.6|23141.6|23153.6|23141.6|23150.2|23138.2|1
1755530290000|2025-08-18 15:18:10|23152.7|23140.7|23152.7|23140.7|23156.5|23144.5|23152.7|23140.7|3
1755530300000|2025-08-18 15:18:20|23151.1|23139.1|23147.7|23135.7|23151.1|23139.1|23147.4|23135.4|0
1755530310000|2025-08-18 15:18:30|23147.4|23135.4|23149.9|23137.9|23149.9|23137.9|23147.4|23135.4|1
1755530320000|2025-08-18 15:18:40|||||||||3
1755530330000|2025-08-18 15:18:50|23147.3|23135.3|23151.5|23139.5|23154.5|23142.5|23147.3|23135.3|2
1755530340000|2025-08-18 15:19:00|23150.6|23138.6|23150.2|23138.2|23150.6|23138.6|23150.2|23138.2|1
1755530350000|2025-08-18 15:19:10|23148.1|23136.1|23150.2|23138.2|23150.7|23138.7|23148.1|23136.1|6
1755530360000|2025-08-18 15:19:20|23149.9|23137.9|23149.9|23137.9|23149.9|23137.9|23149.9|23137.9|0
1755530370000|2025-08-18 15:19:30|23148.1|23136.1|23148.1|23136.1|23148.1|23136.1|23147.3|23135.3|0
1755530380000|2025-08-18 15:19:40|23149|23137|23146.9|23134.9|23149|23137|23146.9|23134.9|4
1755530390000|2025-08-18 15:19:50|23143.9|23131.9|23146.4|23134.4|23148.1|23136.1|23142.7|23130.7|6
1755530400000|2025-08-18 15:20:00|23145.6|23133.6|23144.8|23132.8|23145.6|23133.6|23144.4|23132.4|0
1755530410000|2025-08-18 15:20:10|23147.3|23135.3|23147.3|23135.3|23147.3|23135.3|23147.3|23135.3|1
1755530420000|2025-08-18 15:20:20|23146|23134|23143.5|23131.5|23146.9|23134.9|23143.1|23131.1|4
1755530430000|2025-08-18 15:20:30|23141.9|23129.9|23140.2|23128.2|23141.9|23129.9|23140.2|23128.2|14
1755530440000|2025-08-18 15:20:40|23141.4|23129.4|23141|23129|23141.4|23129.4|23141|23129|9
1755530450000|2025-08-18 15:20:50|23140.2|23128.2|23140.2|23128.2|23140.2|23128.2|23139.3|23127.3|3
1755530460000|2025-08-18 15:21:00|23139.4|23127.4|23136.9|23124.9|23140.2|23128.2|23136.9|23124.9|16
1755530470000|2025-08-18 15:21:10|||||||||6
1755530480000|2025-08-18 15:21:20|23138.1|23126.1|23138.1|23126.1|23138.1|23126.1|23136.9|23124.9|2
1755530490000|2025-08-18 15:21:30|23139|23127|23139.9|23127.9|23139.9|23127.9|23139|23127|1
1755530500000|2025-08-18 15:21:40|23141.1|23129.1|23139.9|23127.9|23141.1|23129.1|23139|23127|3
1755530510000|2025-08-18 15:21:50|23127.8|23115.8|23127.8|23115.8|23130.3|23118.3|23127.8|23115.8|7
1755530520000|2025-08-18 15:22:00|23126.5|23114.5|23129.9|23117.9|23134.9|23122.9|23126.5|23114.5|6
1755530530000|2025-08-18 15:22:10|23133.6|23121.6|23139.5|23127.5|23139.5|23127.5|23133.6|23121.6|2
1755530540000|2025-08-18 15:22:20|23138.6|23126.6|23137.4|23125.4|23138.6|23126.6|23137.4|23125.4|0
1755530560000|2025-08-18 15:22:40|23138.6|23126.6|23138.6|23126.6|23138.6|23126.6|23138.6|23126.6|0
1755530570000|2025-08-18 15:22:50|23138.2|23126.2|23136.1|23124.1|23138.2|23126.2|23136.1|23124.1|1
1755530580000|2025-08-18 15:23:00|23137.4|23125.4|23149.1|23137.1|23149.5|23137.5|23137.4|23125.4|11
1755530590000|2025-08-18 15:23:10|23149.5|23137.5|23155.7|23143.7|23156.6|23144.6|23149.5|23137.5|7
1755530600000|2025-08-18 15:23:20|23154.1|23142.1|23155.7|23143.7|23155.7|23143.7|23152.8|23140.8|5
1755530610000|2025-08-18 15:23:30|23154.9|23142.9|23171.6|23159.6|23172.8|23160.8|23154.5|23142.5|23
1755530620000|2025-08-18 15:23:40|23172|23160|23169.5|23157.5|23172|23160|23169.1|23157.1|3
1755530630000|2025-08-18 15:23:50|23169.9|23157.9|23164.9|23152.9|23169.9|23157.9|23164.9|23152.9|10
1755530640000|2025-08-18 15:24:00|23164.5|23152.5|23162|23150|23164.9|23152.9|23162|23150|10
1755530650000|2025-08-18 15:24:10|23159|23147|23159.9|23147.9|23160.7|23148.7|23158.2|23146.2|1
1755530660000|2025-08-18 15:24:20|23160.3|23148.3|23166.6|23154.6|23167|23155|23160.3|23148.3|3
1755530670000|2025-08-18 15:24:30|23167|23155|23161.6|23149.6|23167|23155|23161.1|23149.1|10
1755530680000|2025-08-18 15:24:40|23159.9|23147.9|23157.4|23145.4|23159.9|23147.9|23157.4|23145.4|4
1755530690000|2025-08-18 15:24:50|23154.9|23142.9|23145.8|23133.8|23154.9|23142.9|23145.7|23133.7|11
1755530700000|2025-08-18 15:25:00|23146.6|23134.6|23151.2|23139.2|23152|23140|23145.7|23133.7|7
1755530710000|2025-08-18 15:25:10|23152.1|23140.1|23154.1|23142.1|23154.5|23142.5|23152.1|23140.1|2
1755530720000|2025-08-18 15:25:20|23153.7|23141.7|23163.7|23151.7|23163.7|23151.7|23151.2|23139.2|18
1755530730000|2025-08-18 15:25:30|23165.8|23153.8|23164.1|23152.1|23165.8|23153.8|23160.8|23148.8|4
1755530740000|2025-08-18 15:25:40|23161.2|23149.2|23153.7|23141.7|23161.2|23149.2|23153.7|23141.7|4
1755530750000|2025-08-18 15:25:50|23154.1|23142.1|23156.2|23144.2|23162.7|23145.8|23154.1|23142.1|6
1755530760000|2025-08-18 15:26:00|23158.8|23146.8|23155.8|23143.8|23158.8|23146.8|23155.8|23143.8|13
1755530770000|2025-08-18 15:26:10|23155.4|23143.4|23150.4|23138.4|23155.8|23143.8|23150.4|23138.4|3
1755530780000|2025-08-18 15:26:20|23151.7|23139.7|23152.9|23140.9|23152.9|23140.9|23150.4|23138.4|1
1755530790000|2025-08-18 15:26:30|23153.3|23141.3|23152.9|23140.9|23153.3|23141.3|23152.9|23140.9|1
1755530800000|2025-08-18 15:26:40|23153.3|23141.3|23153.3|23141.3|23153.3|23141.3|23153.3|23141.3|1
1755530810000|2025-08-18 15:26:50|23150.8|23138.8|23150.8|23138.8|23152.9|23140.9|23148.3|23136.3|5
1755530820000|2025-08-18 15:27:00|23148.3|23136.3|23148.3|23136.3|23148.3|23136.3|23148.3|23136.3|3
1755530830000|2025-08-18 15:27:10|23147.4|23135.4|23149.6|23137.6|23149.6|23137.6|23145.8|23133.8|2
1755530840000|2025-08-18 15:27:20|23149.2|23137.2|23156.7|23144.7|23156.7|23144.7|23149.2|23137.2|4
1755530850000|2025-08-18 15:27:30|23155.8|23143.8|23162.5|23150.5|23162.5|23150.5|23155.8|23143.8|3
1755530860000|2025-08-18 15:27:40|23161.7|23149.7|23160|23148|23161.7|23149.7|23157.9|23145.9|64
1755530870000|2025-08-18 15:27:50|23157.5|23145.5|23157.5|23145.5|23157.5|23145.5|23155.8|23143.8|14
1755530880000|2025-08-18 15:28:00|23157.9|23145.9|23157.9|23145.9|23157.9|23145.9|23157.9|23145.9|1
1755530890000|2025-08-18 15:28:10|23158.3|23146.3|23168.7|23156.7|23168.7|23156.7|23158.3|23146.3|9
1755530900000|2025-08-18 15:28:20|23168.3|23156.3|23177.9|23165.9|23177.9|23165.9|23168.3|23156.3|10
1755530910000|2025-08-18 15:28:30|23178.3|23166.3|23175.4|23163.4|23178.3|23166.3|23173.3|23161.3|6
1755530920000|2025-08-18 15:28:40|23175.8|23163.8|23167.1|23155.1|23175.8|23163.8|23166.2|23154.2|2
1755530930000|2025-08-18 15:28:50|23166.2|23154.2|23163.7|23151.7|23166.2|23154.2|23163.7|23151.7|0
1755530940000|2025-08-18 15:29:00|23161.2|23149.2|23163.7|23151.7|23163.7|23151.7|23161.2|23149.2|0
1755530950000|2025-08-18 15:29:10|23163.3|23151.3|23162.9|23150.9|23163.3|23151.3|23162.9|23150.9|1
1755530960000|2025-08-18 15:29:20|23161.2|23149.2|23167.1|23155.1|23167.9|23155.9|23161.2|23149.2|5
1755530970000|2025-08-18 15:29:30|23165.8|23153.8|23167.5|23155.5|23167.5|23155.5|23165.8|23153.8|0
1755530980000|2025-08-18 15:29:40|23166.7|23154.7|23166.7|23154.7|23166.7|23154.7|23166.7|23154.7|0
1755530990000|2025-08-18 15:29:50|23167.5|23155.5|23163.8|23151.8|23167.5|23155.5|23162.5|23150.5|2
1755531000000|2025-08-18 15:30:00|23160.4|23148.4|23165.4|23153.4|23166.7|23154.7|23160.4|23148.4|7
1755531010000|2025-08-18 15:30:10|23167.1|23155.1|23172.9|23160.9|23177.5|23165.5|23166.7|23154.7|9
1755531020000|2025-08-18 15:30:20|23174.2|23162.2|23174.6|23162.6|23177.1|23165.1|23172.5|23160.5|3
1755531030000|2025-08-18 15:30:30|23175|23163|23170.4|23158.4|23175.9|23163.9|23170|23158|2
1755531040000|2025-08-18 15:30:40|23169.6|23157.6|23164.3|23152.3|23169.6|23157.6|23164.3|23152.3|1
1755531050000|2025-08-18 15:30:50|23164.6|23152.6|23157.5|23145.5|23164.6|23152.6|23157.5|23145.5|3
1755531060000|2025-08-18 15:31:00|23160.1|23148.1|23159.6|23147.6|23160.9|23148.9|23159.6|23147.6|4
1755531070000|2025-08-18 15:31:10|23154.6|23142.6|23145|23133|23155.9|23143.9|23145|23133|3
1755531080000|2025-08-18 15:31:20|23146.8|23134.8|23151.8|23139.8|23151.8|23139.8|23144.6|23132.6|2
1755531090000|2025-08-18 15:31:30|23150.9|23138.9|23159.3|23147.3|23159.3|23147.3|23150.9|23138.9|2
1755531100000|2025-08-18 15:31:40|23159.6|23147.6|23161.8|23149.8|23161.8|23149.8|23159.6|23147.6|0
1755531110000|2025-08-18 15:31:50|23162.1|23150.1|23163.4|23151.4|23163.4|23151.4|23162.1|23150.1|0
1755531120000|2025-08-18 15:32:00|23164.3|23152.3|23164.3|23152.3|23164.6|23152.6|23164.3|23152.3|0
1755531130000|2025-08-18 15:32:10|23162.9|23150.9|23162.9|23150.9|23162.9|23150.9|23162.9|23150.9|6
1755531140000|2025-08-18 15:32:20|23162.1|23150.1|23164.1|23152.1|23165.8|23153.8|23162.1|23150.1|3
1755531150000|2025-08-18 15:32:30|23163.3|23151.3|23163.3|23151.3|23163.3|23151.3|23163.3|23151.3|2
1755531160000|2025-08-18 15:32:40|23162.1|23150.1|23160.8|23148.8|23162.1|23150.1|23158.7|23146.7|2
1755531170000|2025-08-18 15:32:50|23160|23148|23155.8|23143.8|23160|23148|23155.8|23143.8|2
1755531180000|2025-08-18 15:33:00|23155|23143|23155.8|23143.8|23155.8|23143.8|23153.3|23141.3|3
1755531190000|2025-08-18 15:33:10|23153.3|23141.3|23153.3|23141.3|23153.3|23141.3|23153.3|23141.3|0
1755531200000|2025-08-18 15:33:20|23155.8|23143.8|23155.8|23143.8|23156.7|23144.7|23154.1|23142.1|3
1755531210000|2025-08-18 15:33:30|23153.7|23141.7|23146.2|23134.2|23153.7|23141.7|23146.2|23134.2|1
1755531220000|2025-08-18 15:33:40|23143.7|23131.7|23145.8|23133.8|23146.2|23134.2|23143.7|23131.7|7
1755531230000|2025-08-18 15:33:50|23146.2|23134.2|23155.8|23143.8|23155.8|23143.8|23146.2|23134.2|2
1755531240000|2025-08-18 15:34:00|23156.2|23144.2|23163.7|23151.7|23163.7|23151.7|23155.8|23143.8|50
1755531250000|2025-08-18 15:34:10|23161.6|23149.6|23161.6|23149.6|23162.5|23150.5|23161.6|23149.6|2
1755531260000|2025-08-18 15:34:20|23160.8|23148.8|23160|23148|23160.8|23148.8|23160|23148|7
1755531270000|2025-08-18 15:34:30|23160.8|23148.8|23163.7|23151.7|23163.7|23151.7|23156.6|23144.6|9
1755531290000|2025-08-18 15:34:50|23162.9|23150.9|23161.6|23149.6|23162.9|23150.9|23161.6|23149.6|10
1755531300000|2025-08-18 15:35:00|23165|23153|23173.7|23161.7|23174.1|23162.1|23164.5|23152.5|15
1755531310000|2025-08-18 15:35:10|23172.9|23160.9|23170.8|23158.8|23174.6|23162.6|23170|23158|4
1755531320000|2025-08-18 15:35:20|23172.9|23160.9|23173.7|23161.7|23173.7|23161.7|23171.2|23159.2|3
1755531330000|2025-08-18 15:35:30|23174.1|23162.1|23178.7|23166.7|23180|23168|23173.7|23161.7|4
1755531340000|2025-08-18 15:35:40|23179.6|23167.6|23180.4|23168.4|23180.4|23168.4|23179.6|23167.6|0
1755531350000|2025-08-18 15:35:50|23180|23168|23180.4|23168.4|23180.4|23168.4|23180|23168|3
1755531360000|2025-08-18 15:36:00|23179.5|23167.5|23175.4|23163.4|23179.5|23167.5|23172.5|23160.5|9
1755531370000|2025-08-18 15:36:10|23175.8|23163.8|23173.7|23161.7|23176.2|23164.2|23173.7|23161.7|0
1755531380000|2025-08-18 15:36:20|23173.3|23161.3|23173.7|23161.7|23173.7|23161.7|23172.5|23160.5|4
1755531390000|2025-08-18 15:36:30|23174.1|23162.1|23174.6|23162.6|23174.6|23162.6|23173.7|23161.7|2
1755531400000|2025-08-18 15:36:40|23173.7|23161.7|23173.7|23161.7|23173.7|23161.7|23173.7|23161.7|0
1755531410000|2025-08-18 15:36:50|23175|23163|23174.1|23162.1|23175|23163|23174.1|23162.1|1
1755531420000|2025-08-18 15:37:00|23175|23163|23175|23163|23175|23163|23175|23163|0
1755531430000|2025-08-18 15:37:10|23178.3|23166.3|23178.3|23166.3|23178.3|23166.3|23178.3|23166.3|1
1755531440000|2025-08-18 15:37:20|23174.1|23162.1|23174.1|23162.1|23175|23163|23173.7|23161.7|1
1755531450000|2025-08-18 15:37:30|23171.2|23159.2|23167.4|23155.4|23171.2|23159.2|23167.4|23155.4|15
1755531460000|2025-08-18 15:37:40|23166.5|23154.5|23171.1|23159.1|23172|23160|23166.5|23154.5|6
1755531470000|2025-08-18 15:37:50|23172|23160|23170.4|23158.4|23172|23160|23170.4|23158.4|3
1755531480000|2025-08-18 15:38:00|23169.5|23157.5|23170.4|23158.4|23170.4|23158.4|23169.5|23157.5|0
1755531490000|2025-08-18 15:38:10|23169.5|23157.5|23169.5|23157.5|23169.5|23157.5|23169.5|23157.5|0
1755531500000|2025-08-18 15:38:20|23170.4|23158.4|23171.6|23159.6|23171.6|23159.6|23170.4|23158.4|0
1755531520000|2025-08-18 15:38:40|23172.5|23160.5|23172|23160|23176.4|23162.1|23172|23156.4|5
1755531530000|2025-08-18 15:38:50|23174.5|23162.5|23174.5|23162.5|23174.5|23162.5|23174.5|23162.5|1
1755531540000|2025-08-18 15:39:00|23174.9|23162.9|23177|23165|23177.9|23165.9|23174.5|23162.5|6
1755531550000|2025-08-18 15:39:10|23176.1|23164.1|23176.6|23164.6|23177|23165|23175.8|23163.8|1
1755531560000|2025-08-18 15:39:20|23177.9|23165.9|23176.6|23164.6|23177.9|23165.9|23174.1|23162.1|3
1755531570000|2025-08-18 15:39:30|||||||||2
1755531580000|2025-08-18 15:39:40|23179.1|23167.1|23188.3|23176.3|23188.3|23176.3|23179.1|23167.1|1
1755531590000|2025-08-18 15:39:50|23192|23180|23190.8|23178.8|23192|23180|23189.1|23177.1|3
1755531600000|2025-08-18 15:40:00|23190.4|23178.4|23191.6|23179.6|23193.3|23181.3|23190.4|23178.4|3
1755531610000|2025-08-18 15:40:10|23192|23180|23184.5|23172.5|23192|23180|23184.5|23172.5|1
1755531620000|2025-08-18 15:40:20|23192.4|23180.4|23187.4|23175.4|23192.4|23180.4|23187|23175|13
1755531630000|2025-08-18 15:40:30|23187|23175|23187|23175|23187|23175|23186.6|23174.6|0
1755531640000|2025-08-18 15:40:40|23189.1|23177.1|23189.1|23177.1|23189.1|23177.1|23189.1|23177.1|2
1755531650000|2025-08-18 15:40:50|23187|23175|23196.2|23184.2|23196.2|23184.2|23187|23175|11
1755531660000|2025-08-18 15:41:00|23198.8|23186.8|23196.2|23184.2|23200.4|23188.4|23196.2|23184.2|12
1755531670000|2025-08-18 15:41:10|23197|23185|23189.1|23177.1|23197|23185|23189.1|23177.1|9
1755531680000|2025-08-18 15:41:20|23188.7|23176.7|23194.1|23182.1|23195.8|23183.8|23188.7|23176.7|4
1755531690000|2025-08-18 15:41:30|23194.5|23182.5|23194.1|23182.1|23194.5|23182.5|23194.1|23182.1|3
1755531700000|2025-08-18 15:41:40|23193.7|23181.7|23194.1|23182.1|23194.1|23182.1|23193.7|23181.7|4
1755531710000|2025-08-18 15:41:50|23194.6|23182.6|23194.1|23182.1|23194.6|23182.6|23193.7|23181.7|0
1755531720000|2025-08-18 15:42:00|23193.7|23181.7|23191.6|23179.6|23193.7|23181.7|23191.2|23179.2|4
1755531730000|2025-08-18 15:42:10|23195.8|23183.8|23195.4|23183.4|23195.8|23183.8|23193.3|23181.3|2
1755531740000|2025-08-18 15:42:20|23196.7|23184.7|23201.7|23189.7|23201.7|23189.7|23195.4|23183.4|5
1755531750000|2025-08-18 15:42:30|23198.4|23186.4|23198.4|23186.4|23198.4|23186.4|23198.4|23186.4|8
1755531760000|2025-08-18 15:42:40|23195.9|23183.9|23191.7|23179.7|23195.9|23183.9|23191.7|23179.7|26
1755531770000|2025-08-18 15:42:50|23190.8|23178.8|23198.3|23186.3|23198.3|23186.3|23190.4|23178.4|52
1755531780000|2025-08-18 15:43:00|23197.5|23185.5|23197.5|23185.5|23198.3|23186.3|23197.5|23185.5|2
1755531790000|2025-08-18 15:43:10|23197.9|23185.9|23197.5|23185.5|23198.7|23186.7|23197.5|23185.5|1
1755531800000|2025-08-18 15:43:20|23197.1|23185.1|23195|23183|23197.1|23185.1|23193.7|23181.7|2
1755531810000|2025-08-18 15:43:30|23195.4|23183.4|23195.4|23183.4|23195.4|23183.4|23195.4|23183.4|1
1755531820000|2025-08-18 15:43:40|23195|23183|23189.1|23177.1|23195|23183|23187.5|23175.5|9
1755531830000|2025-08-18 15:43:50|23190|23178|23189.1|23177.1|23190|23178|23189.1|23177.1|3
1755531840000|2025-08-18 15:44:00|23190|23178|23187.5|23175.5|23190|23178|23187.5|23175.5|3
1755531850000|2025-08-18 15:44:10|23192.9|23180.9|23193.3|23181.3|23193.3|23181.3|23191.2|23179.2|1
1755531860000|2025-08-18 15:44:20|23192.5|23180.5|23192.5|23180.5|23193.3|23181.3|23192.5|23180.5|0
1755531870000|2025-08-18 15:44:30|23191.2|23179.2|23191.2|23179.2|23191.2|23179.2|23191.2|23179.2|3
1755531880000|2025-08-18 15:44:40|23190.8|23178.8|23190|23178|23190.8|23178.8|23189.6|23177.6|0
1755531890000|2025-08-18 15:44:50|23190.4|23178.4|23190.4|23178.4|23193.3|23181.3|23190.4|23178.4|4
1755531900000|2025-08-18 15:45:00|23190|23178|23202.5|23190.5|23202.5|23190.5|23190|23178|10
1755531910000|2025-08-18 15:45:10|||||||||2
1755531920000|2025-08-18 15:45:20|23202.1|23190.1|23201.6|23189.6|23202.1|23190.1|23200|23188|13
1755531930000|2025-08-18 15:45:30|23200|23188|23201.2|23189.2|23202.5|23190.5|23200|23188|4
1755531940000|2025-08-18 15:45:40|23202.9|23190.9|23201.2|23189.2|23204.1|23192.1|23201.2|23189.2|14
1755531950000|2025-08-18 15:45:50|23201.6|23189.6|23205|23193|23205|23193|23201.6|23189.6|3
1755531960000|2025-08-18 15:46:00|23205.8|23193.8|23205|23193|23206.2|23194.2|23205|23193|6
1755531970000|2025-08-18 15:46:10|23204.6|23192.6|23202.5|23190.5|23205|23193|23202.5|23190.5|8
1755531980000|2025-08-18 15:46:20|23205|23193|23212.1|23200.1|23215.8|23203.8|23205|23193|16
1755531990000|2025-08-18 15:46:30|23212.5|23200.5|23215.5|23203.5|23221.8|23209.8|23209.6|23197.6|52
1755532000000|2025-08-18 15:46:40|23215.9|23203.9|23216.8|23204.8|23216.8|23204.8|23215.5|23203.5|8
1755532010000|2025-08-18 15:46:50|23218|23206|23214.3|23202.3|23218.4|23206.4|23214.3|23202.3|13
1755532020000|2025-08-18 15:47:00|23213.4|23201.4|23204.3|23192.3|23214.3|23202.3|23203.4|23191.4|8
1755532030000|2025-08-18 15:47:10|23203.4|23191.4|23195.9|23183.9|23203.4|23191.4|23195.9|23183.9|13
1755532040000|2025-08-18 15:47:20|23193.4|23181.4|23201.8|23189.8|23203.4|23191.4|23192.6|23180.6|13
1755532050000|2025-08-18 15:47:30|23200.9|23188.9|23195.9|23183.9|23200.9|23188.9|23193.4|23181.4|2
1755532060000|2025-08-18 15:47:40|23196.8|23184.8|23192.2|23180.2|23198|23186|23192.2|23180.2|1
1755532070000|2025-08-18 15:47:50|23191.8|23179.8|23194.7|23182.7|23195.1|23183.1|23191.8|23179.8|63
1755532080000|2025-08-18 15:48:00|23194.3|23182.3|23193.4|23181.4|23194.3|23182.3|23193.4|23181.4|0
1755532090000|2025-08-18 15:48:10|23194.3|23182.3|23200.1|23188.1|23201|23189|23194.3|23182.3|3
1755532100000|2025-08-18 15:48:20|23196|23184|23201|23189|23201|23189|23196|23184|2
1755532110000|2025-08-18 15:48:30|23199.8|23187.8|23201|23189|23201|23189|23198.5|23186.5|2
1755532120000|2025-08-18 15:48:40|23200.1|23188.1|23197.6|23185.6|23200.1|23188.1|23197.6|23185.6|2
1755532130000|2025-08-18 15:48:50|23198.5|23186.5|23201|23189|23201|23189|23198.5|23186.5|2
1755532140000|2025-08-18 15:49:00|23203.5|23191.5|23201.9|23189.9|23203.5|23191.5|23201.9|23189.9|5
1755532150000|2025-08-18 15:49:10|23202.3|23190.3|23201|23189|23202.3|23190.3|23201|23189|0
1755532160000|2025-08-18 15:49:20|23202.6|23190.6|23202.6|23190.6|23202.6|23190.6|23202.6|23190.6|0
1755532170000|2025-08-18 15:49:30|23202.3|23190.3|23203.5|23191.5|23203.5|23191.5|23201|23189|3
1755532180000|2025-08-18 15:49:40|23203.1|23191.1|23203.5|23191.5|23203.5|23191.5|23202.3|23190.3|18
1755532190000|2025-08-18 15:49:50|23202.3|23190.3|23203.5|23191.5|23203.9|23191.9|23202.3|23190.3|1
1755532200000|2025-08-18 15:50:00|23202.6|23190.6|23203.5|23191.5|23203.5|23191.5|23202.6|23190.6|2
1755532220000|2025-08-18 15:50:20|23206|23194|23206|23194|23206|23194|23206|23194|2
1755532230000|2025-08-18 15:50:30|23206.9|23194.9|23203.5|23191.5|23207.3|23195.3|23202.3|23190.3|1
1755532240000|2025-08-18 15:50:40|||||||||6
1755532260000|2025-08-18 15:51:00|23206.9|23194.9|23208.5|23196.5|23208.5|23196.5|23206.9|23194.9|3
1755532270000|2025-08-18 15:51:10|23207.7|23195.7|23208.5|23196.5|23208.5|23196.5|23207.7|23195.7|0
1755532280000|2025-08-18 15:51:20|23210.2|23198.2|23211|23199|23211|23199|23208.5|23196.5|4
1755532290000|2025-08-18 15:51:30|23210.2|23198.2|23209.8|23197.8|23210.2|23198.2|23209.8|23197.8|0
1755532300000|2025-08-18 15:51:40|23211|23199|23211|23199|23211|23199|23211|23199|2
1755532310000|2025-08-18 15:51:50|23204.3|23192.3|23204.3|23192.3|23206.8|23194.8|23204.3|23192.3|15
1755532320000|2025-08-18 15:52:00|23206.8|23194.8|23206.8|23194.8|23206.8|23194.8|23206.8|23194.8|14
1755532330000|2025-08-18 15:52:10|23207.3|23195.3|23213.9|23201.9|23214.8|23202.8|23207.3|23195.3|10
1755532340000|2025-08-18 15:52:20|23211.4|23199.4|23217.2|23205.2|23218|23206|23211.4|23199.4|6
1755532350000|2025-08-18 15:52:30|23216.4|23204.4|23217.3|23205.3|23217.3|23205.3|23214.3|23202.3|6
1755532360000|2025-08-18 15:52:40|23218.9|23206.9|23216|23204|23218.9|23206.9|23216|23204|1
1755532370000|2025-08-18 15:52:50|||||||||3
1755532380000|2025-08-18 15:53:00|23217.3|23205.3|23217.3|23205.3|23217.3|23205.3|23217.3|23205.3|3
1755532390000|2025-08-18 15:53:10|23218.1|23206.1|23218.1|23206.1|23218.1|23206.1|23218.1|23206.1|1
1755532400000|2025-08-18 15:53:20|23220.7|23208.7|23223.5|23211.5|23224.4|23212.4|23220.7|23208.7|3
1755532410000|2025-08-18 15:53:30|23226.4|23214.4|23226.9|23214.9|23226.9|23214.9|23222.7|23210.7|6
1755532420000|2025-08-18 15:53:40|23227.3|23215.3|23224.8|23212.8|23227.3|23215.3|23223.5|23211.5|3
1755532430000|2025-08-18 15:53:50|23226|23214|23223.5|23211.5|23226|23214|23223.5|23211.5|2
1755532440000|2025-08-18 15:54:00|23224.4|23212.4|23220.6|23208.6|23224.4|23212.4|23220.2|23208.2|8
1755532450000|2025-08-18 15:54:10|23221|23209|23221.9|23209.9|23221.9|23209.9|23221|23209|1
1755532460000|2025-08-18 15:54:20|23221|23209|23211.9|23199.9|23221|23209|23211.9|23199.9|7
1755532470000|2025-08-18 15:54:30|23211|23199|23210.2|23198.2|23211|23199|23208.1|23196.1|1
1755532480000|2025-08-18 15:54:40|23210.6|23198.6|23211.9|23199.9|23211.9|23199.9|23210.6|23198.6|0
1755532490000|2025-08-18 15:54:50|23211|23199|23208.5|23196.5|23211.9|23199.9|23208.5|23196.5|2
1755532500000|2025-08-18 15:55:00|23206.4|23194.4|23201.8|23189.8|23206.4|23194.4|23201.8|23189.8|16
1755532510000|2025-08-18 15:55:10|23206|23194|23206|23194|23206|23194|23203.5|23191.5|8
1755532520000|2025-08-18 15:55:20|23205.6|23193.6|23209.5|23197.5|23209.5|23197.5|23205.2|23193.2|12
1755532530000|2025-08-18 15:55:30|23209.8|23197.8|23210.2|23198.2|23210.2|23198.2|23209.5|23197.5|10
1755532540000|2025-08-18 15:55:40|23209.8|23197.8|23214.4|23202.4|23215.2|23203.2|23207.7|23195.7|12
1755532550000|2025-08-18 15:55:50|23215.2|23203.2|23220.2|23208.2|23220.2|23208.2|23215.2|23203.2|3
1755532560000|2025-08-18 15:56:00|23219|23207|23220.2|23208.2|23220.2|23208.2|23219|23207|0
1755532570000|2025-08-18 15:56:10|23221.1|23209.1|23220.6|23208.6|23221.1|23209.1|23220.6|23208.6|0
1755532580000|2025-08-18 15:56:20|23222.7|23210.7|23222.7|23210.7|23225.2|23213.2|23222.3|23210.3|4
1755532590000|2025-08-18 15:56:30|23224.5|23212.5|23222.7|23210.7|23224.8|23212.8|23222.7|23210.7|6
1755532600000|2025-08-18 15:56:40|23223.1|23211.1|23210.2|23198.2|23224|23212|23210.2|23198.2|7
1755532610000|2025-08-18 15:56:50|23210.6|23198.6|23213.9|23201.9|23217.3|23205.3|23210.2|23198.2|11
1755532620000|2025-08-18 15:57:00|23213.1|23201.1|23215.6|23203.6|23215.6|23203.6|23213.1|23201.1|0
1755532640000|2025-08-18 15:57:20|23213.5|23201.5|23213.5|23201.5|23213.5|23201.5|23213.5|23201.5|2
1755532650000|2025-08-18 15:57:30|23213.9|23201.9|23212.7|23200.7|23213.9|23201.9|23212.3|23200.3|2
1755532660000|2025-08-18 15:57:40|23215.2|23203.2|23219|23207|23219|23207|23215.2|23203.2|2
1755532670000|2025-08-18 15:57:50|23217.7|23205.7|23209.3|23197.3|23217.7|23205.7|23209.3|23197.3|28
1755532680000|2025-08-18 15:58:00|23208.4|23196.4|23206.8|23194.8|23208.4|23196.4|23205.1|23193.1|8
1755532690000|2025-08-18 15:58:10|23210.6|23198.6|23213.5|23201.5|23215.2|23203.2|23208.5|23196.5|12
1755532700000|2025-08-18 15:58:20|23213.9|23201.9|23216|23204|23216|23204|23213.9|23201.9|0
1755532710000|2025-08-18 15:58:30|23215.6|23203.6|23216|23204|23216|23204|23214.8|23202.8|4
1755532720000|2025-08-18 15:58:40|23217.3|23205.3|23218.5|23206.5|23221|23209|23217.3|23205.3|26
1755532730000|2025-08-18 15:58:50|23218.1|23206.1|23215.6|23203.6|23218.1|23206.1|23213.5|23201.5|5
1755532740000|2025-08-18 15:59:00|23214|23202|23216|23204|23216.9|23204.9|23214|23202|1
1755532750000|2025-08-18 15:59:10|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|23216|23204|0
1755532760000|2025-08-18 15:59:20|23217.7|23205.7|23229.4|23217.4|23229.4|23217.4|23217.7|23205.7|5
1755532770000|2025-08-18 15:59:30|23230.2|23218.2|23224.4|23212.4|23230.2|23218.2|23224.4|23212.4|5
1755532780000|2025-08-18 15:59:40|23226.9|23214.9|23224.4|23212.4|23226.9|23214.9|23224.4|23212.4|2
1755532790000|2025-08-18 15:59:50|23225.2|23213.2|23224.4|23212.4|23225.2|23213.2|23224.4|23212.4|2
1755532800000|2025-08-18 16:00:00|23225.2|23213.2|23226|23214|23226.9|23214.9|23222.7|23210.7|5
1755532810000|2025-08-18 16:00:10|23225.6|23213.6|23228.1|23216.1|23228.1|23216.1|23225.6|23213.6|3
1755532820000|2025-08-18 16:00:20|23229|23217|23226|23214|23230.6|23218.6|23226|23214|3
1755532830000|2025-08-18 16:00:30|23226.9|23214.9|23226.9|23214.9|23229.4|23217.4|23226.9|23214.9|7
1755532840000|2025-08-18 16:00:40|23224.3|23212.3|23223.1|23211.1|23225.2|23213.2|23223.1|23211.1|0
1755532860000|2025-08-18 16:01:00|23223.5|23211.5|23231.9|23219.9|23231.9|23219.9|23223.5|23211.5|3
1755532870000|2025-08-18 16:01:10|23234.9|23222.9|23232.7|23220.7|23234.9|23222.9|23232.7|23220.7|9
1755532880000|2025-08-18 16:01:20|23231.9|23219.9|23232.7|23220.7|23232.7|23220.7|23231.9|23219.9|0
1755532890000|2025-08-18 16:01:30|23231.9|23219.9|23237.7|23225.7|23237.7|23225.7|23231.9|23219.9|8
1755532900000|2025-08-18 16:01:40|||||||||23
1755532910000|2025-08-18 16:01:50|23238.6|23226.6|23236.9|23224.9|23239|23227|23236.9|23224.9|17
1755532920000|2025-08-18 16:02:00|23237.7|23225.7|23238.5|23226.5|23238.5|23226.5|23234|23222|3
1755532930000|2025-08-18 16:02:10|23241.5|23229.5|23231|23219|23241.5|23229.5|23231|23219|10
1755532940000|2025-08-18 16:02:20|23231.9|23219.9|23233.5|23221.5|23233.5|23221.5|23231|23219|4
1755532950000|2025-08-18 16:02:30|23232.7|23220.7|23232.3|23220.3|23232.7|23220.7|23232.3|23220.3|0
1755532960000|2025-08-18 16:02:40|23233.1|23221.1|23234.8|23222.8|23234.8|23222.8|23233.1|23221.1|3
1755532970000|2025-08-18 16:02:50|23233.5|23221.5|23236|23224|23236.4|23224.4|23233.5|23221.5|0
1755532980000|2025-08-18 16:03:00|23237.7|23225.7|23236|23224|23237.7|23225.7|23236|23224|17
1755532990000|2025-08-18 16:03:10|23235.2|23223.2|23233.5|23221.5|23235.2|23223.2|23233.1|23221.1|7
1755533000000|2025-08-18 16:03:20|23232.7|23220.7|23233.5|23221.5|23233.5|23221.5|23232.3|23220.3|1
1755533010000|2025-08-18 16:03:30|23232.3|23220.3|23232.3|23220.3|23232.3|23220.3|23232.3|23220.3|2
1755533020000|2025-08-18 16:03:40|23234.3|23222.3|23234.3|23222.3|23234.3|23222.3|23233.5|23221.5|4
1755533030000|2025-08-18 16:03:50|23233.5|23221.5|23233.9|23221.9|23233.9|23221.9|23233.5|23221.5|2
1755533040000|2025-08-18 16:04:00|23233.5|23221.5|23234.3|23222.3|23235.2|23223.2|23233.5|23221.5|2
1755533050000|2025-08-18 16:04:10|23233.9|23221.9|23233.9|23221.9|23234.8|23222.8|23233.9|23221.9|1
1755533060000|2025-08-18 16:04:20|23233.5|23221.5|23233.5|23221.5|23233.5|23221.5|23233.5|23221.5|4
1755533070000|2025-08-18 16:04:30|23232.7|23220.7|23233.5|23221.5|23233.5|23221.5|23232.7|23220.7|1
1755533080000|2025-08-18 16:04:40|23233.9|23221.9|23244.8|23232.8|23244.8|23232.8|23233.9|23221.9|7
1755533090000|2025-08-18 16:04:50|23246.4|23234.4|23238.9|23226.9|23246.4|23234.4|23237.7|23225.7|9
1755533100000|2025-08-18 16:05:00|23237.7|23225.7|23242.7|23230.7|23242.7|23230.7|23237.7|23225.7|2
1755533110000|2025-08-18 16:05:10|||||||||3
1755533120000|2025-08-18 16:05:20|23240.6|23228.6|23242.7|23230.7|23243.5|23231.5|23240.6|23228.6|9
1755533130000|2025-08-18 16:05:30|23243.5|23231.5|23246|23234|23246.4|23234.4|23243.5|23231.5|11
1755533140000|2025-08-18 16:05:40|23249.4|23237.4|23247.7|23235.7|23249.8|23237.8|23247.7|23235.7|10
1755533150000|2025-08-18 16:05:50|23249.8|23237.8|23247.7|23235.7|23249.8|23237.8|23247.7|23235.7|3
1755533160000|2025-08-18 16:06:00|23248.5|23236.5|23242.6|23230.6|23249.3|23237.3|23241.8|23229.8|6
1755533170000|2025-08-18 16:06:10|23243.5|23231.5|23239.7|23227.7|23244.3|23232.3|23239.7|23227.7|11
1755533180000|2025-08-18 16:06:20|23239.3|23227.3|23240.2|23228.2|23241|23229|23238.5|23226.5|32
1755533190000|2025-08-18 16:06:30|23241|23229|23240.6|23228.6|23242.2|23230.2|23238.1|23226.1|15
1755533200000|2025-08-18 16:06:40|23238.1|23226.1|23227.6|23215.6|23238.1|23226.1|23227.6|23215.6|24
1755533210000|2025-08-18 16:06:50|23229.7|23217.7|23229.3|23217.3|23231.8|23219.8|23229.3|23217.3|5
1755533220000|2025-08-18 16:07:00|23228.5|23216.5|23226|23214|23229.7|23217.7|23223.5|23211.5|34
1755533230000|2025-08-18 16:07:10|23220.9|23208.9|23227.6|23215.6|23227.6|23215.6|23220.9|23208.9|7
1755533240000|2025-08-18 16:07:20|23223.8|23211.8|23223.4|23211.4|23223.8|23211.8|23223.4|23211.4|12
1755533250000|2025-08-18 16:07:30|23226.7|23214.7|23230.5|23218.5|23231.7|23219.7|23226.7|23214.7|4
1755533260000|2025-08-18 16:07:40|23231.7|23219.7|23234.2|23222.2|23234.2|23222.2|23231.7|23219.7|2
1755533270000|2025-08-18 16:07:50|23236|23224|23240.1|23228.1|23240.1|23228.1|23236|23224|3
1755533280000|2025-08-18 16:08:00|23244.2|23232.2|23241.7|23229.7|23244.2|23232.2|23241.7|23229.7|2
1755533290000|2025-08-18 16:08:10|23242.6|23230.6|23242.6|23230.6|23243.5|23231.5|23241.7|23229.7|6
1755533300000|2025-08-18 16:08:20|23245.1|23233.1|23243|23231|23245.1|23233.1|23243|23231|2
1755533310000|2025-08-18 16:08:30|23244.7|23232.7|23245.1|23233.1|23246.8|23234.8|23244.3|23232.3|5
1755533320000|2025-08-18 16:08:40|23244.7|23232.7|23259.7|23247.7|23261|23249|23244.7|23232.7|20
1755533330000|2025-08-18 16:08:50|23261|23249|23261.8|23249.8|23262.2|23250.2|23256.8|23244.8|19
1755533340000|2025-08-18 16:09:00|23262.7|23250.7|23261.8|23249.8|23263.1|23251.1|23259.7|23247.7|12
1755533350000|2025-08-18 16:09:10|23259.3|23247.3|23257.6|23245.6|23259.3|23247.3|23254.3|23242.3|12
1755533360000|2025-08-18 16:09:20|23263.1|23251.1|23261|23249|23263.1|23251.1|23257.2|23245.2|27
1755533370000|2025-08-18 16:09:30|23260.1|23248.1|23256.4|23244.4|23260.1|23248.1|23256.4|23244.4|6
1755533380000|2025-08-18 16:09:40|23256|23244|23257.2|23245.2|23258.1|23246.1|23254.2|23242.2|14
1755533390000|2025-08-18 16:09:50|23258.1|23246.1|23256|23244|23259.3|23247.3|23256|23244|12
1755533400000|2025-08-18 16:10:00|23252.2|23240.2|23245.1|23233.1|23252.2|23240.2|23242.6|23230.6|14
1755533410000|2025-08-18 16:10:10|23246|23234|23255.1|23243.1|23255.1|23243.1|23245.1|23233.1|7
1755533420000|2025-08-18 16:10:20|23256|23244|23252.6|23240.6|23256|23244|23251.4|23239.4|4
1755533430000|2025-08-18 16:10:30|23250.1|23238.1|23253.9|23241.9|23253.9|23241.9|23250.1|23238.1|9
1755533440000|2025-08-18 16:10:40|23253|23241|23249.3|23237.3|23253|23241|23245.9|23233.9|8
1755533450000|2025-08-18 16:10:50|23247.6|23235.6|23250.1|23238.1|23250.1|23238.1|23246|23234|13
1755533460000|2025-08-18 16:11:00|23253.5|23241.5|23252.6|23240.6|23253.5|23241.5|23252.6|23240.6|10
1755533470000|2025-08-18 16:11:10|23252.2|23240.2|23252.2|23240.2|23252.2|23240.2|23251|23239|3
1755533490000|2025-08-18 16:11:30|23251.8|23239.8|23252.2|23240.2|23252.2|23240.2|23251.8|23239.8|0
1755533500000|2025-08-18 16:11:40|23252.6|23240.6|23248.9|23236.9|23252.6|23240.6|23248.9|23236.9|3
1755533510000|2025-08-18 16:11:50|23251|23239|23249.3|23237.3|23251|23239|23249.3|23237.3|7
1755533520000|2025-08-18 16:12:00|23248.9|23236.9|23257.2|23245.2|23257.2|23245.2|23248.9|23236.9|14
1755533530000|2025-08-18 16:12:10|23257.6|23245.6|23253.9|23241.9|23257.6|23245.6|23253.9|23241.9|23
1755533540000|2025-08-18 16:12:20|23254.3|23242.3|23256.8|23244.8|23258.9|23246.9|23254.3|23242.3|4
1755533550000|2025-08-18 16:12:30|23261|23249|23262.6|23250.6|23262.6|23250.6|23261|23249|3
1755533560000|2025-08-18 16:12:40|23261.8|23249.8|23261.8|23249.8|23262.6|23250.6|23261.4|23249.4|1
1755533570000|2025-08-18 16:12:50|23261|23249|23263.5|23251.5|23264.3|23252.3|23261|23249|2
1755533580000|2025-08-18 16:13:00|23264.3|23252.3|23261.8|23249.8|23264.3|23252.3|23261.8|23249.8|4
1755533590000|2025-08-18 16:13:10|23263.1|23251.1|23264.3|23252.3|23264.3|23252.3|23262.2|23250.2|1
1755533600000|2025-08-18 16:13:20|23263.5|23251.5|23264.7|23252.7|23264.7|23252.7|23263.5|23251.5|1
1755533610000|2025-08-18 16:13:30|23265.6|23253.6|23264.3|23252.3|23269.3|23257.3|23262.7|23250.7|31
1755533620000|2025-08-18 16:13:40|23264.7|23252.7|23269.3|23257.3|23269.3|23257.3|23264.7|23252.7|4
1755533630000|2025-08-18 16:13:50|23271.8|23259.8|23271|23259|23271.8|23259.8|23271|23259|1
1755533640000|2025-08-18 16:14:00|23269.3|23257.3|23271|23259|23271.8|23259.8|23269.3|23257.3|26
1755533650000|2025-08-18 16:14:10|23264.3|23252.3|23267.2|23255.2|23270.6|23258.6|23264.3|23252.3|11
1755533660000|2025-08-18 16:14:20|23269.3|23257.3|23266|23254|23269.3|23257.3|23265.6|23253.6|2
1755533670000|2025-08-18 16:14:30|23270.6|23258.6|23261|23249|23271|23259|23259.3|23247.3|12
1755533680000|2025-08-18 16:14:40|23259.3|23247.3|23240.2|23228.2|23261.1|23249.1|23240.2|23228.2|16
1755533690000|2025-08-18 16:14:50|23239.3|23227.3|23241.8|23229.8|23242.7|23230.7|23233.6|23221.6|7
1755533700000|2025-08-18 16:15:00|23240.2|23228.2|23235.2|23223.2|23240.2|23228.2|23233.9|23221.9|12
1755533710000|2025-08-18 16:15:10|23234.3|23222.3|23237.8|23225.8|23237.8|23225.8|23229.8|23217.8|23
1755533720000|2025-08-18 16:15:20|23240.7|23228.7|23236.1|23224.1|23240.7|23228.7|23233.9|23221.9|17
1755533730000|2025-08-18 16:15:30|23235.2|23223.2|23233.9|23221.9|23237.3|23225.3|23231.9|23219.9|6
1755533740000|2025-08-18 16:15:40|23231.8|23219.8|23231.9|23219.9|23233.9|23221.9|23230.2|23218.2|2
1755533750000|2025-08-18 16:15:50|23232.7|23220.7|23233.6|23221.6|23233.6|23221.6|23232.7|23220.7|1
1755533760000|2025-08-18 16:16:00|23234.8|23222.8|23233.9|23221.9|23236.4|23224.4|23233.1|23221.1|6
1755533770000|2025-08-18 16:16:10|23232.7|23220.7|23233.6|23221.6|23233.6|23221.6|23232.7|23220.7|0
1755533780000|2025-08-18 16:16:20|23215.5|23203.5|23207.6|23195.6|23216.8|23204.8|23207.6|23195.6|15
1755533790000|2025-08-18 16:16:30|23208.5|23196.5|23215.5|23203.5|23218|23206|23208.5|23196.5|4
1755533800000|2025-08-18 16:16:40|23218.5|23206.5|23212.2|23200.2|23218.5|23206.5|23212.2|23200.2|5
1755533810000|2025-08-18 16:16:50|23211.8|23199.8|23213.9|23201.9|23213.9|23201.9|23210.1|23198.1|5
1755533820000|2025-08-18 16:17:00|23215.6|23203.6|23213|23201|23219.7|23207.7|23213|23201|18
1755533830000|2025-08-18 16:17:10|23210.9|23198.9|23220.1|23208.1|23220.1|23208.1|23210.9|23198.9|5
1755533840000|2025-08-18 16:17:20|23220.5|23208.5|23223|23211|23225.5|23213.5|23220.5|23208.5|15
1755533850000|2025-08-18 16:17:30|23222.6|23210.6|23230.1|23218.1|23230.2|23218.2|23222.6|23210.6|3
1755533860000|2025-08-18 16:17:40|23231.4|23219.4|23231.8|23219.8|23236.8|23224.8|23231.4|23219.4|6
1755533870000|2025-08-18 16:17:50|23232.2|23220.2|23221.4|23209.4|23232.6|23220.6|23221.4|23209.4|9
1755533880000|2025-08-18 16:18:00|23221|23209|23224.7|23212.7|23226|23214|23221|23209|10
1755533890000|2025-08-18 16:18:10|23223.1|23211.1|23225.1|23213.1|23225.1|23213.1|23222.2|23210.2|2
1755533900000|2025-08-18 16:18:20|23228.9|23216.9|23226.8|23214.8|23229.7|23217.7|23226|23214|7
1755533910000|2025-08-18 16:18:30|23227.2|23215.2|23228|23216|23228|23216|23225.1|23213.1|4
1755533920000|2025-08-18 16:18:40|23228.9|23216.9|23233|23221|23233|23221|23228.9|23216.9|0
1755533930000|2025-08-18 16:18:50|23233.4|23221.4|23232.6|23220.6|23234.3|23222.3|23232.6|23220.6|2
1755533940000|2025-08-18 16:19:00|23233.5|23221.5|23230.5|23218.5|23233.5|23221.5|23229.3|23217.3|4
1755533950000|2025-08-18 16:19:10|23230.9|23218.9|23232.6|23220.6|23232.6|23220.6|23230.9|23218.9|3
1755533960000|2025-08-18 16:19:20|23235.1|23223.1|23235.1|23223.1|23235.1|23223.1|23235.1|23223.1|1
1755533980000|2025-08-18 16:19:40|23230.5|23218.5|23230.5|23218.5|23230.5|23218.5|23229.3|23217.3|5
1755533990000|2025-08-18 16:19:50|23230.9|23218.9|23230.5|23218.5|23230.9|23218.9|23230.5|23218.5|2
1755534000000|2025-08-18 16:20:00|23235.1|23223.1|23235.1|23223.1|23235.1|23223.1|23235.1|23223.1|3
1755534010000|2025-08-18 16:20:10|23236|23224|23233.5|23221.5|23236.8|23224.8|23233.5|23221.5|10
1755534020000|2025-08-18 16:20:20|23234.7|23222.7|23233.5|23221.5|23234.7|23222.7|23233.5|23221.5|1
1755534030000|2025-08-18 16:20:30|23232.6|23220.6|23230.1|23218.1|23232.6|23220.6|23229.7|23217.7|3
1755534040000|2025-08-18 16:20:40|23231|23219|23234.3|23222.3|23235.6|23223.6|23231|23219|4
1755534050000|2025-08-18 16:20:50|23233.5|23221.5|23234.3|23222.3|23234.3|23222.3|23232.6|23220.6|0
1755534060000|2025-08-18 16:21:00|23233.5|23221.5|23235.1|23223.1|23236.8|23224.8|23232.6|23220.6|0
1755534070000|2025-08-18 16:21:10|23236|23224|23236.4|23224.4|23237.2|23225.2|23236|23224|3
1755534080000|2025-08-18 16:21:20|23237.2|23225.2|23232.6|23220.6|23237.2|23225.2|23232.6|23220.6|3
1755534090000|2025-08-18 16:21:30|23233|23221|23233|23221|23233|23221|23232.2|23220.2|1
1755534100000|2025-08-18 16:21:40|23232.6|23220.6|23234.3|23222.3|23234.3|23222.3|23232.6|23220.6|1
1755534110000|2025-08-18 16:21:50|23235.1|23223.1|23234.7|23222.7|23235.1|23223.1|23233|23221|6
1755534120000|2025-08-18 16:22:00|23233.9|23221.9|23234.7|23222.7|23234.7|23222.7|23233.5|23221.5|0
1755534140000|2025-08-18 16:22:20|||||||||6
1755534150000|2025-08-18 16:22:30|23237.3|23225.3|23228.5|23216.5|23238.1|23226.1|23228.5|23216.5|5
1755534160000|2025-08-18 16:22:40|23229.3|23217.3|23231.8|23219.8|23232.7|23220.7|23229.3|23217.3|2
1755534170000|2025-08-18 16:22:50|23232.6|23220.6|23232.6|23220.6|23232.6|23220.6|23232.6|23220.6|1
1755534180000|2025-08-18 16:23:00|23233|23221|23242.6|23230.6|23242.6|23230.6|23233|23221|3
1755534190000|2025-08-18 16:23:10|23242.2|23230.2|23242.2|23230.2|23244|23232|23242.2|23230.2|0
1755534200000|2025-08-18 16:23:20|23242.6|23230.6|23247.6|23235.6|23247.6|23235.6|23242.6|23230.6|2
1755534210000|2025-08-18 16:23:30|23247.2|23235.2|23245.1|23233.1|23247.2|23235.2|23245.1|23233.1|1
1755534220000|2025-08-18 16:23:40|23245.5|23233.5|23245.1|23233.1|23245.5|23233.5|23245.1|23233.1|3
1755534240000|2025-08-18 16:24:00|23246|23234|23235.5|23223.5|23247.6|23235.6|23235.5|23223.5|9
1755534250000|2025-08-18 16:24:10|23235.9|23223.9|23232.6|23220.6|23235.9|23223.9|23232.2|23220.2|18
1755534260000|2025-08-18 16:24:20|23231.3|23219.3|23231.3|23219.3|23231.3|23219.3|23230.9|23218.9|2
1755534270000|2025-08-18 16:24:30|23230.9|23218.9|23230.9|23218.9|23230.9|23218.9|23230.9|23218.9|0
1755534280000|2025-08-18 16:24:40|23230.1|23218.1|23225.4|23213.4|23230.1|23218.1|23225.4|23213.4|9
1755534290000|2025-08-18 16:24:50|23226.7|23214.7|23222.9|23210.9|23227.6|23215.6|23222.9|23210.9|12
1755534300000|2025-08-18 16:25:00|23223.3|23211.3|23222.1|23210.1|23224.2|23212.2|23220|23208|14
1755534310000|2025-08-18 16:25:10|23224.6|23212.6|23224.6|23212.6|23224.6|23212.6|23224.6|23212.6|2
1755534320000|2025-08-18 16:25:20|23222.5|23210.5|23222.1|23210.1|23222.5|23210.5|23221.7|23209.7|8
1755534330000|2025-08-18 16:25:30|23221.7|23209.7|23218.7|23206.7|23222.1|23210.1|23218.7|23206.7|2
1755534350000|2025-08-18 16:25:50|23220|23208|23220|23208|23220.8|23208.8|23219.6|23207.6|3
1755534360000|2025-08-18 16:26:00|23220.8|23208.8|23214.6|23202.6|23220.8|23208.8|23214.6|23202.6|3
1755534370000|2025-08-18 16:26:10|23215|23203|23215|23203|23217.5|23205.5|23215|23203|3
1755534380000|2025-08-18 16:26:20|23210|23198|23210|23198|23210.8|23198.8|23210|23198|7
1755534400000|2025-08-18 16:26:40|23210.8|23198.8|23215|23203|23215|23203|23210.8|23198.8|1
1755534410000|2025-08-18 16:26:50|23214.6|23202.6|23213|23201|23215|23203|23212.1|23200.1|8
1755534420000|2025-08-18 16:27:00|23212.1|23200.1|23212.1|23200.1|23212.1|23200.1|23212.1|23200.1|1
1755534430000|2025-08-18 16:27:10|23211.7|23199.7|23210.8|23198.8|23211.7|23199.7|23210.8|23198.8|0
1755534440000|2025-08-18 16:27:20|23213.3|23201.3|23216.7|23204.7|23216.7|23204.7|23213.3|23201.3|3
1755534460000|2025-08-18 16:27:40|23221.7|23209.7|23221.7|23209.7|23221.7|23209.7|23221.7|23209.7|3
1755534480000|2025-08-18 16:28:00|||||||||2
1755534490000|2025-08-18 16:28:10|23222.6|23210.6|23221.7|23209.7|23222.6|23210.6|23221.7|23209.7|0
1755534500000|2025-08-18 16:28:20|23223.8|23211.8|23225.5|23213.5|23225.5|23213.5|23223.8|23211.8|0
1755534510000|2025-08-18 16:28:30|23224.6|23212.6|23225.8|23213.8|23225.8|23213.8|23224.6|23212.6|1
1755534520000|2025-08-18 16:28:40|23224.6|23212.6|23225.5|23213.5|23225.5|23213.5|23224.2|23212.2|0
1755534530000|2025-08-18 16:28:50|23226.7|23214.7|23230.8|23218.8|23230.8|23218.8|23226.7|23214.7|1
1755534540000|2025-08-18 16:29:00|23229.6|23217.6|23229.2|23217.2|23231.2|23219.2|23229.2|23217.2|7
1755534550000|2025-08-18 16:29:10|23229.6|23217.6|23229.6|23217.6|23230.5|23218.5|23229.2|23217.2|22
1755534560000|2025-08-18 16:29:20|23229.2|23217.2|23228.3|23216.3|23229.6|23217.6|23228.3|23216.3|6
1755534570000|2025-08-18 16:29:30|23229.2|23217.2|23227.1|23215.1|23229.2|23217.2|23226.7|23214.7|1
1755534580000|2025-08-18 16:29:40|23227.6|23215.6|23229.6|23217.6|23229.6|23217.6|23227.6|23215.6|0
1755534590000|2025-08-18 16:29:50|23231.7|23219.7|23230.8|23218.8|23232.6|23220.6|23229.2|23217.2|12
1755534600000|2025-08-18 16:30:00|23230|23218|23229.6|23217.6|23230.5|23218.5|23229.6|23217.6|3
1755534610000|2025-08-18 16:30:10|23230|23218|23239.6|23227.6|23243.3|23231.3|23230|23218|13
1755534620000|2025-08-18 16:30:20|23239.2|23227.2|23230|23218|23239.2|23227.2|23230|23218|7
1755534630000|2025-08-18 16:30:30|23231.2|23219.2|23229.2|23217.2|23232.1|23220.1|23227.5|23215.5|2
1755534640000|2025-08-18 16:30:40|23229.6|23217.6|23229.6|23217.6|23229.6|23217.6|23229.6|23217.6|0
1755534650000|2025-08-18 16:30:50|23234.2|23222.2|23234.2|23222.2|23236.3|23224.3|23234.2|23222.2|2
1755534660000|2025-08-18 16:31:00|23235.1|23223.1|23235.1|23223.1|23235.1|23223.1|23235.1|23223.1|1
1755534670000|2025-08-18 16:31:10|23232.6|23220.6|23229.2|23217.2|23233.8|23221.8|23228.8|23216.8|5
1755534680000|2025-08-18 16:31:20|23228.4|23216.4|23229.2|23217.2|23229.2|23217.2|23228|23216|1
1755534690000|2025-08-18 16:31:30|||||||||1
1755534700000|2025-08-18 16:31:40|23228.4|23216.4|23222.1|23210.1|23228.4|23216.4|23222.1|23210.1|6
1755534710000|2025-08-18 16:31:50|23220.9|23208.9|23224.6|23212.6|23224.6|23212.6|23219.6|23207.6|1
1755534720000|2025-08-18 16:32:00|23226.3|23214.3|23223.4|23211.4|23229.2|23217.2|23223.4|23211.4|2
1755534730000|2025-08-18 16:32:10|23224.2|23212.2|23224.2|23212.2|23224.2|23212.2|23224.2|23212.2|0
1755534740000|2025-08-18 16:32:20|23225|23213|23227.1|23215.1|23227.1|23215.1|23225|23213|1
1755534750000|2025-08-18 16:32:30|23228|23216|23229.2|23217.2|23229.6|23217.6|23228|23216|1
1755534760000|2025-08-18 16:32:40|23229.6|23217.6|23229.6|23217.6|23229.6|23217.6|23229.6|23217.6|0
1755534770000|2025-08-18 16:32:50|23228.4|23216.4|23228.4|23216.4|23228.4|23216.4|23228.4|23216.4|1
1755534780000|2025-08-18 16:33:00|23229.2|23217.2|23230.5|23218.5|23230.5|23218.5|23229.2|23217.2|2
1755534790000|2025-08-18 16:33:10|23234.2|23222.2|23234.2|23222.2|23234.2|23222.2|23234.2|23222.2|3
1755534800000|2025-08-18 16:33:20|23233.8|23221.8|23233.4|23221.4|23233.8|23221.8|23233.4|23221.4|4
1755534810000|2025-08-18 16:33:30|23234.2|23222.2|23235.1|23223.1|23235.9|23223.9|23233|23221|5
1755534820000|2025-08-18 16:33:40|23235.9|23223.9|23235.9|23223.9|23235.9|23223.9|23235.9|23223.9|0
1755534830000|2025-08-18 16:33:50|23236.8|23224.8|23236.3|23224.3|23236.8|23224.8|23236.3|23224.3|2
1755534840000|2025-08-18 16:34:00|23235.9|23223.9|23235.9|23223.9|23235.9|23223.9|23235.9|23223.9|3
1755534850000|2025-08-18 16:34:10|23235.5|23223.5|23228.4|23216.4|23235.5|23223.5|23228.4|23216.4|2
1755534860000|2025-08-18 16:34:20|23229.2|23217.2|23232.1|23220.1|23232.1|23220.1|23227.1|23215.1|3
1755534870000|2025-08-18 16:34:30|23233|23221|23233.4|23221.4|23233.7|23221.7|23229.6|23217.6|5
1755534880000|2025-08-18 16:34:40|23233.7|23221.7|23235|23223|23236.7|23224.7|23233.7|23221.7|4
1755534890000|2025-08-18 16:34:50|23237.1|23225.1|23237.1|23225.1|23237.1|23225.1|23237.1|23225.1|2
1755534900000|2025-08-18 16:35:00|23236.7|23224.7|23240.9|23228.9|23240.9|23228.9|23236.7|23224.7|3
1755534910000|2025-08-18 16:35:10|23238.7|23226.7|23237.1|23225.1|23240|23228|23237.1|23225.1|5
1755534920000|2025-08-18 16:35:20|23235.9|23223.9|23238.4|23226.4|23239.2|23227.2|23235.9|23223.9|0
1755534930000|2025-08-18 16:35:30|23239.2|23227.2|23240.9|23228.9|23240.9|23228.9|23239.2|23227.2|3
1755534940000|2025-08-18 16:35:40|23243|23231|23243.8|23231.8|23245|23233|23243|23231|4
1755534950000|2025-08-18 16:35:50|23244.2|23232.2|23244.2|23232.2|23244.2|23232.2|23244.2|23232.2|0
1755534960000|2025-08-18 16:36:00|23243.4|23231.4|23237.1|23225.1|23243.4|23231.4|23237.1|23225.1|29
1755534970000|2025-08-18 16:36:10|23236.3|23224.3|23235|23223|23238|23226|23233.4|23221.4|15
1755534980000|2025-08-18 16:36:20|23234.1|23222.1|23234.1|23222.1|23234.1|23222.1|23234.1|23222.1|0
1755534990000|2025-08-18 16:36:30|23233.8|23221.8|23226.6|23214.6|23233.8|23221.8|23226.6|23214.6|4
1755535000000|2025-08-18 16:36:40|23223.3|23211.3|23218.7|23206.7|23223.3|23211.3|23218.7|23206.7|8
1755535010000|2025-08-18 16:36:50|23217.4|23205.4|23218.3|23206.3|23221.6|23209.6|23217.4|23205.4|16
1755535020000|2025-08-18 16:37:00|23215.8|23203.8|23213.3|23201.3|23215.8|23203.8|23213.3|23201.3|9
1755535030000|2025-08-18 16:37:10|23209.9|23197.9|23209.5|23197.5|23209.9|23197.9|23206.6|23194.6|17
1755535040000|2025-08-18 16:37:20|23210.8|23198.8|23210.8|23198.8|23210.8|23198.8|23209.1|23197.1|17
1755535050000|2025-08-18 16:37:30|23213.3|23201.3|23213.3|23201.3|23213.3|23201.3|23212|23200|2
1755535060000|2025-08-18 16:37:40|||||||||1
1755535070000|2025-08-18 16:37:50|23212.4|23200.4|23212.4|23200.4|23213.3|23201.3|23212.4|23200.4|3
1755535080000|2025-08-18 16:38:00|23212|23200|23209.9|23197.9|23212|23200|23209.9|23197.9|3
1755535090000|2025-08-18 16:38:10|23209.1|23197.1|23208.7|23196.7|23209.1|23197.1|23208.7|23196.7|1
1755535100000|2025-08-18 16:38:20|23209.9|23197.9|23207.4|23195.4|23209.9|23197.9|23207.4|23195.4|3
1755535110000|2025-08-18 16:38:30|23206.6|23194.6|23206.6|23194.6|23207.4|23195.4|23206.6|23194.6|4
1755535120000|2025-08-18 16:38:40|23205.3|23193.3|23206.6|23194.6|23206.6|23194.6|23205.3|23193.3|6
1755535130000|2025-08-18 16:38:50|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|0
1755535140000|2025-08-18 16:39:00|23204.5|23192.5|23205.7|23193.7|23206.6|23194.6|23204.5|23192.5|1
1755535150000|2025-08-18 16:39:10|23205.3|23193.3|23204.1|23192.1|23205.3|23193.3|23203.2|23191.2|5
1755535160000|2025-08-18 16:39:20|23206.6|23194.6|23204.1|23192.1|23206.6|23194.6|23203.2|23191.2|4
1755535170000|2025-08-18 16:39:30|23204.9|23192.9|23211.6|23199.6|23211.6|23199.6|23204.9|23192.9|8
1755535180000|2025-08-18 16:39:40|23212.8|23200.8|23213.2|23201.2|23213.2|23201.2|23212.8|23200.8|2
1755535190000|2025-08-18 16:39:50|23211.6|23199.6|23215.7|23203.7|23217.4|23205.4|23211.1|23199.1|4
1755535200000|2025-08-18 16:40:00|23214.1|23202.1|23216.6|23204.6|23217|23205|23213.2|23201.2|12
1755535210000|2025-08-18 16:40:10|23215.7|23203.7|23216.1|23204.1|23216.1|23204.1|23214|23202|7
1755535220000|2025-08-18 16:40:20|23215.2|23203.2|23214|23202|23215.2|23203.2|23212.4|23200.4|4
1755535230000|2025-08-18 16:40:30|23213.1|23201.1|23211.5|23199.5|23213.1|23201.1|23211.5|23199.5|3
1755535240000|2025-08-18 16:40:40|23210.6|23198.6|23211.5|23199.5|23211.5|23199.5|23210.6|23198.6|1
1755535250000|2025-08-18 16:40:50|23211.1|23199.1|23215.2|23203.2|23215.2|23203.2|23211.1|23199.1|5
1755535260000|2025-08-18 16:41:00|23215.6|23203.6|23217.4|23205.4|23217.4|23205.4|23215.6|23203.6|3
1755535270000|2025-08-18 16:41:10|23217.8|23205.8|23212.4|23200.4|23219|23207|23212.4|23200.4|24
1755535280000|2025-08-18 16:41:20|23210.6|23198.6|23201.5|23189.5|23211.5|23199.5|23201.5|23189.5|12
1755535290000|2025-08-18 16:41:30|23202.4|23190.4|23201.5|23189.5|23203.1|23191.1|23201.5|23189.5|1
1755535300000|2025-08-18 16:41:40|23202.4|23190.4|23204.9|23192.9|23204.9|23192.9|23202.4|23190.4|0
1755535310000|2025-08-18 16:41:50|23204|23192|23201.5|23189.5|23204|23192|23201.5|23189.5|4
1755535320000|2025-08-18 16:42:00|23202.4|23190.4|23199.9|23187.9|23202.8|23190.8|23199|23187|8
1755535330000|2025-08-18 16:42:10|23200.3|23188.3|23204|23192|23204|23192|23200.3|23188.3|5
1755535340000|2025-08-18 16:42:20|23202.8|23190.8|23203.1|23191.1|23203.1|23191.1|23202.8|23190.8|1
1755535350000|2025-08-18 16:42:30|23202.8|23190.8|23202.8|23190.8|23202.8|23190.8|23202.8|23190.8|0
1755535360000|2025-08-18 16:42:40|23203.1|23191.1|23204|23192|23204|23192|23203.1|23191.1|1
1755535370000|2025-08-18 16:42:50|23207.4|23195.4|23206.1|23194.1|23207.4|23195.4|23206.1|23194.1|0
1755535380000|2025-08-18 16:43:00|23206.5|23194.5|23209.9|23197.9|23209.9|23197.9|23206.5|23194.5|6
1755535390000|2025-08-18 16:43:10|23213.2|23201.2|23209.9|23197.9|23214|23202|23209.9|23197.9|6
1755535400000|2025-08-18 16:43:20|23210.3|23198.3|23209|23197|23212.4|23200.4|23209|23197|3
1755535410000|2025-08-18 16:43:30|23208.6|23196.6|23207.4|23195.4|23208.6|23196.6|23207.4|23195.4|2
1755535430000|2025-08-18 16:43:50|23207|23195|23202.8|23190.8|23207.4|23195.4|23202.4|23190.4|8
1755535440000|2025-08-18 16:44:00|23203.1|23191.1|23205.3|23193.3|23206.5|23194.5|23203.1|23191.1|2
1755535450000|2025-08-18 16:44:10|23203.1|23191.1|23203.1|23191.1|23203.1|23191.1|23202.8|23190.8|1
1755535460000|2025-08-18 16:44:20|23202.8|23190.8|23205.3|23193.3|23205.3|23193.3|23202.8|23190.8|3
1755535490000|2025-08-18 16:44:50|23204.9|23192.9|23204|23192|23204.9|23192.9|23204|23192|2
1755535500000|2025-08-18 16:45:00|23204.9|23192.9|23199.4|23187.4|23205.3|23193.3|23199.4|23187.4|6
1755535510000|2025-08-18 16:45:10|23198.5|23186.5|23196|23184|23198.5|23186.5|23196|23184|8
1755535520000|2025-08-18 16:45:20|23196.9|23184.9|23196|23184|23197.3|23185.3|23196|23184|6
1755535530000|2025-08-18 16:45:30|23196.9|23184.9|23198.2|23186.2|23199.4|23187.4|23196.4|23184.4|1
1755535540000|2025-08-18 16:45:40|23197.3|23185.3|23189.8|23177.8|23197.3|23185.3|23187.3|23175.3|11
1755535550000|2025-08-18 16:45:50|23190.7|23178.7|23193.5|23181.5|23193.5|23181.5|23190.7|23178.7|5
1755535560000|2025-08-18 16:46:00|23192.7|23180.7|23193.9|23181.9|23193.9|23181.9|23192.7|23180.7|2
1755535570000|2025-08-18 16:46:10|23194.8|23182.8|23191|23179|23194.8|23182.8|23191|23179|8
1755535580000|2025-08-18 16:46:20|23191.4|23179.4|23193.5|23181.5|23193.5|23181.5|23191.4|23179.4|1
1755535590000|2025-08-18 16:46:30|23193.2|23181.2|23190.7|23178.7|23193.2|23181.2|23190.7|23178.7|1
1755535600000|2025-08-18 16:46:40|23188.5|23176.5|23188.5|23176.5|23188.5|23176.5|23188.5|23176.5|0
1755535610000|2025-08-18 16:46:50|23188.9|23176.9|23188.9|23176.9|23191.9|23179.9|23188.9|23176.9|1
1755535620000|2025-08-18 16:47:00|23189.8|23177.8|23191|23179|23193.2|23181.2|23189.8|23177.8|3
1755535630000|2025-08-18 16:47:10|23192.3|23180.3|23190.7|23178.7|23193.2|23181.2|23188.5|23176.5|14
1755535640000|2025-08-18 16:47:20|23191.4|23179.4|23188.9|23176.9|23191.4|23179.4|23188.9|23176.9|11
1755535650000|2025-08-18 16:47:30|23188.1|23176.1|23179.8|23167.8|23188.1|23176.1|23179.8|23167.8|1
1755535660000|2025-08-18 16:47:40|23183.2|23171.2|23182.3|23170.3|23183.2|23171.2|23182.3|23170.3|4
1755535670000|2025-08-18 16:47:50|23183.5|23171.5|23184.8|23172.8|23184.8|23172.8|23182.3|23170.3|0
1755535690000|2025-08-18 16:48:10|23181|23169|23180.7|23168.7|23181.4|23169.4|23179.8|23167.8|3
1755535700000|2025-08-18 16:48:20|23173.9|23161.9|23171.4|23159.4|23174.8|23162.8|23171.4|23159.4|11
1755535710000|2025-08-18 16:48:30|23167.3|23155.3|23166.4|23154.4|23167.7|23155.7|23163.1|23151.1|13
1755535720000|2025-08-18 16:48:40|23165.6|23153.6|23161|23149|23166.4|23154.4|23153.5|23141.5|13
1755535730000|2025-08-18 16:48:50|23162.3|23150.3|23163.5|23151.5|23163.5|23151.5|23162.3|23150.3|1
1755535740000|2025-08-18 16:49:00|23166|23154|23171|23159|23171|23159|23166|23154|8
1755535750000|2025-08-18 16:49:10|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|1
1755535760000|2025-08-18 16:49:20|23171|23159|23170.2|23158.2|23171|23159|23169.8|23157.8|5
1755535770000|2025-08-18 16:49:30|23167.7|23155.7|23170.2|23158.2|23171.9|23159.9|23166.4|23154.4|5
1755535780000|2025-08-18 16:49:40|23172.3|23160.3|23169.3|23157.3|23172.3|23160.3|23168.1|23156.1|1
1755535790000|2025-08-18 16:49:50|23169.7|23157.7|23170.6|23158.6|23170.6|23158.6|23169.7|23157.7|0
1755535800000|2025-08-18 16:50:00|23171.4|23159.4|23171.8|23159.8|23172.2|23160.2|23171.4|23159.4|1
1755535810000|2025-08-18 16:50:10|23158.6|23146.6|23156.4|23144.4|23161.1|23149.1|23155.7|23143.7|11
1755535820000|2025-08-18 16:50:20|23157.3|23145.3|23163.9|23151.9|23163.9|23151.9|23157.3|23145.3|5
1755535830000|2025-08-18 16:50:30|23162.7|23150.7|23150.6|23138.6|23163.9|23151.9|23150.6|23138.6|15
1755535840000|2025-08-18 16:50:40|23149.7|23137.7|23151.4|23139.4|23152.2|23140.2|23149.7|23137.7|7
1755535850000|2025-08-18 16:50:50|23151.8|23139.8|23152.2|23140.2|23152.2|23140.2|23149.3|23137.3|4
1755535860000|2025-08-18 16:51:00|23151.4|23139.4|23152.2|23140.2|23152.2|23140.2|23151.4|23139.4|1
1755535870000|2025-08-18 16:51:10|23151.8|23139.8|23153.9|23141.9|23153.9|23141.9|23151.4|23139.4|7
1755535880000|2025-08-18 16:51:20|23154.7|23142.7|23157.2|23145.2|23163|23151|23154.7|23142.7|15
1755535890000|2025-08-18 16:51:30|23157.6|23145.6|23160.1|23148.1|23160.1|23148.1|23157.6|23145.6|2
1755535900000|2025-08-18 16:51:40|23160.5|23148.5|23161.8|23149.8|23167.2|23155.2|23160.5|23148.5|11
1755535910000|2025-08-18 16:51:50|23160.5|23148.5|23160.5|23148.5|23160.5|23148.5|23160.5|23148.5|2
1755535920000|2025-08-18 16:52:00|23163|23151|23163|23151|23163|23151|23163|23151|2
1755535940000|2025-08-18 16:52:20|23163.9|23151.9|23163.4|23151.4|23165.5|23153.5|23163.4|23151.4|2
1755535950000|2025-08-18 16:52:30|23163|23151|23159.7|23147.7|23163|23151|23158.8|23146.8|3
1755535960000|2025-08-18 16:52:40|23158|23146|23155.9|23143.9|23158|23146|23155.9|23143.9|4
1755535970000|2025-08-18 16:52:50|23156.3|23144.3|23156.3|23144.3|23156.3|23144.3|23156.3|23144.3|0
1755535980000|2025-08-18 16:53:00|23157.2|23145.2|23156.3|23144.3|23157.2|23145.2|23156.3|23144.3|5
1755535990000|2025-08-18 16:53:10|23153.8|23141.8|23153.8|23141.8|23153.8|23141.8|23152.5|23140.5|2
1755536000000|2025-08-18 16:53:20|23150.9|23138.9|23147.2|23135.2|23153.7|23141.4|23147.2|23133.7|38
1755536010000|2025-08-18 16:53:30|23146.3|23134.3|23145.9|23133.9|23148.4|23136.4|23145.9|23133.9|1
1755536020000|2025-08-18 16:53:40|23146.8|23134.8|23148.8|23136.8|23149.7|23137.7|23145.9|23133.9|3
1755536030000|2025-08-18 16:53:50|23142.1|23130.1|23138.8|23126.8|23142.1|23130.1|23136.3|23124.3|39
1755536040000|2025-08-18 16:54:00|23139.2|23127.2|23131.7|23119.7|23141.3|23129.3|23131.3|23119.3|5
1755536050000|2025-08-18 16:54:10|23127.9|23115.9|23134.6|23122.6|23134.7|23122.7|23127.1|23115.1|14
1755536060000|2025-08-18 16:54:20|23133.3|23121.3|23133.3|23121.3|23133.3|23121.3|23132.1|23120.1|6
1755536070000|2025-08-18 16:54:30|23132.1|23120.1|23126.2|23114.2|23132.1|23120.1|23125.4|23113.4|21
1755536080000|2025-08-18 16:54:40|23125.8|23113.8|23129.6|23117.6|23129.6|23117.6|23122.5|23110.5|30
1755536090000|2025-08-18 16:54:50|23130|23118|23130|23118|23130|23118|23130|23118|2
1755536100000|2025-08-18 16:55:00|23131.2|23119.2|23140.4|23128.4|23140.4|23128.4|23130|23118|45
1755536110000|2025-08-18 16:55:10|23139.6|23127.6|23127.1|23115.1|23139.6|23127.6|23127.1|23115.1|18
1755536120000|2025-08-18 16:55:20|23127.5|23115.5|23137.9|23125.9|23138.7|23126.7|23127.5|23115.5|14
1755536130000|2025-08-18 16:55:30|23137.5|23125.5|23134.6|23122.6|23137.5|23125.5|23134.6|23122.6|5
1755536140000|2025-08-18 16:55:40|23140.1|23128.1|23149.6|23137.6|23149.6|23137.6|23139.6|23127.6|8
1755536150000|2025-08-18 16:55:50|23149.2|23137.2|23144.2|23132.2|23149.6|23137.6|23144.2|23132.2|4
1755536160000|2025-08-18 16:56:00|23146.3|23134.3|23157.1|23145.1|23157.9|23145.9|23146.3|23134.3|9
1755536170000|2025-08-18 16:56:10|23157.9|23145.9|23160.4|23148.4|23160.4|23148.4|23156.7|23144.7|2
1755536180000|2025-08-18 16:56:20|23160.8|23148.8|23159.2|23147.2|23161.7|23149.7|23158.8|23146.8|7
1755536190000|2025-08-18 16:56:30|23162.6|23150.6|23163.8|23151.8|23163.8|23151.8|23162.6|23150.6|2
1755536200000|2025-08-18 16:56:40|23166.7|23154.7|23166.3|23154.3|23169.2|23157.2|23165.4|23153.4|5
1755536210000|2025-08-18 16:56:50|23166.7|23154.7|23170.1|23158.1|23171.3|23159.3|23166.7|23154.7|17
1755536220000|2025-08-18 16:57:00|23168.8|23156.8|23168.8|23156.8|23168.8|23156.8|23168.8|23156.8|2
1755536230000|2025-08-18 16:57:10|23166.3|23154.3|23166.3|23154.3|23166.3|23154.3|23165.4|23153.4|5
1755536240000|2025-08-18 16:57:20|23165.4|23153.4|23162.5|23150.5|23165.4|23153.4|23162.5|23150.5|2
1755536250000|2025-08-18 16:57:30|23161.3|23149.3|23167.1|23155.1|23167.1|23155.1|23161.3|23149.3|3
1755536260000|2025-08-18 16:57:40|23172.9|23160.9|23171.7|23159.7|23174.2|23162.2|23171.7|23159.7|5
1755536270000|2025-08-18 16:57:50|23172.9|23160.9|23171.7|23159.7|23172.9|23160.9|23171.7|23159.7|6
1755536280000|2025-08-18 16:58:00|23172.6|23160.6|23175.4|23163.4|23175.4|23163.4|23169.6|23157.6|4
1755536290000|2025-08-18 16:58:10|23174.6|23162.6|23174.6|23162.6|23174.6|23162.6|23174.2|23162.2|1
1755536300000|2025-08-18 16:58:20|23172.9|23160.9|23170.1|23158.1|23172.9|23160.9|23168|23156|1
1755536310000|2025-08-18 16:58:30|23170.5|23158.5|23173|23161|23173|23161|23170.5|23158.5|5
1755536320000|2025-08-18 16:58:40|23171.7|23159.7|23173.8|23161.8|23173.8|23161.8|23171.7|23159.7|0
1755536330000|2025-08-18 16:58:50|23175.9|23163.9|23181.7|23169.7|23181.7|23169.7|23175.9|23163.9|8
1755536340000|2025-08-18 16:59:00|23182.1|23170.1|23179.2|23167.2|23183|23171|23179.2|23167.2|5
1755536350000|2025-08-18 16:59:10|23176.6|23164.6|23170.5|23158.5|23176.6|23164.6|23170.5|23158.5|6
1755536360000|2025-08-18 16:59:20|23169.6|23157.6|23167.1|23155.1|23169.6|23157.6|23167.1|23155.1|2
1755536370000|2025-08-18 16:59:30|23164.6|23152.6|23168|23156|23168|23156|23164.6|23152.6|12
1755536380000|2025-08-18 16:59:40|23168.3|23156.3|23172.6|23160.6|23172.6|23160.6|23168.3|23156.3|14
1755536390000|2025-08-18 16:59:50|23171.7|23159.7|23171.7|23159.7|23171.7|23159.7|23171.7|23159.7|1
1755536400000|2025-08-18 17:00:00|23171.3|23159.3|23169.2|23157.2|23171.3|23159.3|23169.2|23157.2|3
1755536410000|2025-08-18 17:00:10|23170.1|23158.1|23170.8|23158.8|23170.8|23158.8|23170.1|23158.1|0
1755536420000|2025-08-18 17:00:20|23170.5|23158.5|23174.3|23162.3|23174.7|23162.7|23168.8|23156.8|15
1755536430000|2025-08-18 17:00:30|23174.7|23162.7|23183|23171|23183|23171|23173.8|23161.8|17
1755536440000|2025-08-18 17:00:40|23184.3|23172.3|23183.8|23171.8|23184.7|23172.7|23182.2|23170.2|3
1755536450000|2025-08-18 17:00:50|23184.7|23172.7|23184.7|23172.7|23187.2|23175.2|23184.7|23172.7|13
1755536470000|2025-08-18 17:01:10|23186.5|23174.5|23185.1|23173.1|23186.5|23174.5|23185.1|23173.1|5
1755536480000|2025-08-18 17:01:20|23181.7|23169.7|23187.6|23175.6|23187.6|23175.6|23180.5|23168.5|16
1755536490000|2025-08-18 17:01:30|23188.4|23176.4|23189.7|23177.7|23189.7|23177.7|23188.4|23176.4|1
1755536500000|2025-08-18 17:01:40|23193|23181|23190.9|23178.9|23193.9|23181.9|23190.9|23178.9|5
1755536510000|2025-08-18 17:01:50|23188.4|23176.4|23188.4|23176.4|23188.4|23176.4|23188.4|23176.4|12
1755536520000|2025-08-18 17:02:00|23188.8|23176.8|23189.7|23177.7|23189.7|23177.7|23188.4|23176.4|1
1755536530000|2025-08-18 17:02:10|23188.8|23176.8|23190.9|23178.9|23193.4|23181.4|23188.8|23176.8|5
1755536540000|2025-08-18 17:02:20|23188.8|23176.8|23189.2|23177.2|23192.1|23180.1|23188|23176|9
1755536550000|2025-08-18 17:02:30|23191.3|23179.3|23205.9|23193.9|23208.4|23196.4|23191.3|23179.3|22
1755536560000|2025-08-18 17:02:40|23205.5|23193.5|23205.9|23193.9|23205.9|23193.9|23203.4|23191.4|9
1755536570000|2025-08-18 17:02:50|23206.8|23194.8|23207.6|23195.6|23208.4|23196.4|23206.3|23194.3|4
1755536580000|2025-08-18 17:03:00|23207.2|23195.2|23207.6|23195.6|23207.6|23195.6|23205.9|23193.9|3
1755536590000|2025-08-18 17:03:10|23208.4|23196.4|23203.8|23191.8|23208.4|23196.4|23203.8|23191.8|3
1755536600000|2025-08-18 17:03:20|23204.7|23192.7|23206.3|23194.3|23216.3|23204.3|23204.7|23192.7|8
1755536610000|2025-08-18 17:03:30|23208|23196|23210.9|23198.9|23211.3|23199.3|23208|23196|3
1755536620000|2025-08-18 17:03:40|23211.3|23199.3|23215.1|23203.1|23215.1|23203.1|23211.3|23199.3|20
1755536630000|2025-08-18 17:03:50|23215.9|23203.9|23214.7|23202.7|23215.9|23203.9|23214.7|23202.7|0
1755536640000|2025-08-18 17:04:00|23215.5|23203.5|23222.2|23210.2|23222.2|23210.2|23215.1|23203.1|22
1755536650000|2025-08-18 17:04:10|23221.3|23209.3|23228|23216|23228.9|23216.9|23221.3|23209.3|25
1755536660000|2025-08-18 17:04:20|23226.8|23214.8|23235.5|23223.5|23238|23226|23226.8|23214.8|29
1755536670000|2025-08-18 17:04:30|23237.6|23225.6|23250.1|23238.1|23250.1|23238.1|23237.6|23225.6|11
1755536680000|2025-08-18 17:04:40|23251|23239|23265.1|23253.1|23265.1|23253.1|23247.6|23235.6|44
1755536690000|2025-08-18 17:04:50|23262.6|23250.6|23255.1|23243.1|23263|23251|23254.8|23242.8|9
1755536700000|2025-08-18 17:05:00|23254.8|23242.8|23245.5|23233.5|23254.8|23242.8|23240.5|23228.5|18
1755536710000|2025-08-18 17:05:10|23247.3|23235.3|23252.6|23240.6|23252.6|23240.6|23242.6|23230.6|34
1755536720000|2025-08-18 17:05:20|23253.9|23241.9|23251.4|23239.4|23254.8|23242.8|23251.4|23239.4|4
1755536730000|2025-08-18 17:05:30|23250.1|23238.1|23248|23236|23250.5|23238.5|23248|23236|5
1755536740000|2025-08-18 17:05:40|23249.8|23237.8|23254.3|23242.3|23254.3|23242.3|23249.8|23237.8|5
1755536750000|2025-08-18 17:05:50|23253.4|23241.4|23249.3|23237.3|23253.4|23241.4|23248|23236|2
1755536760000|2025-08-18 17:06:00|23248|23236|23248|23236|23250.5|23238.5|23248|23236|4
1755536770000|2025-08-18 17:06:10|23248.9|23236.9|23240.9|23228.9|23248.9|23236.9|23237.6|23225.6|7
1755536780000|2025-08-18 17:06:20|23241.3|23229.3|23238.8|23226.8|23241.3|23229.3|23238.8|23226.8|2
1755536790000|2025-08-18 17:06:30|23238.4|23226.4|23240.9|23228.9|23240.9|23228.9|23235.5|23223.5|6
1755536800000|2025-08-18 17:06:40|23241.3|23229.3|23243.4|23231.4|23243.4|23231.4|23241.3|23229.3|4
1755536810000|2025-08-18 17:06:50|23244.7|23232.7|23246.7|23234.7|23248.8|23236.8|23244.7|23232.7|2
1755536820000|2025-08-18 17:07:00|23245.9|23233.9|23241.3|23229.3|23245.9|23233.9|23241.3|23229.3|5
1755536830000|2025-08-18 17:07:10|23240.5|23228.5|23239.6|23227.6|23240.5|23228.5|23239.6|23227.6|2
1755536840000|2025-08-18 17:07:20|23240.5|23228.5|23229.2|23217.2|23240.5|23228.5|23228|23216|5
1755536850000|2025-08-18 17:07:30|23230|23218|23227.1|23215.1|23230|23218|23227.1|23215.1|8
1755536860000|2025-08-18 17:07:40|23226.3|23214.3|23222.5|23210.5|23227.9|23215.9|23220|23208|17
1755536870000|2025-08-18 17:07:50|23223.4|23211.4|23225|23213|23225|23213|23223.4|23211.4|2
1755536880000|2025-08-18 17:08:00|23224.6|23212.6|23227.9|23215.9|23230|23218|23223.8|23211.8|5
1755536890000|2025-08-18 17:08:10|23228.8|23216.8|23225.4|23213.4|23230|23218|23225.4|23213.4|4
1755536900000|2025-08-18 17:08:20|23227.5|23215.5|23230|23218|23230|23218|23225.4|23213.4|8
1755536910000|2025-08-18 17:08:30|23229.1|23217.1|23232.5|23220.5|23232.9|23220.9|23229.1|23217.1|2
1755536920000|2025-08-18 17:08:40|23229.6|23217.6|23229.2|23217.2|23230.9|23218.9|23229.2|23217.2|2
1755536930000|2025-08-18 17:08:50|23228.4|23216.4|23231.3|23219.3|23231.3|23219.3|23228.4|23216.4|3
1755536940000|2025-08-18 17:09:00|23227.9|23215.9|23232.5|23220.5|23232.5|23220.5|23227.5|23215.5|7
1755536950000|2025-08-18 17:09:10|23231.6|23219.6|23229.6|23217.6|23232.5|23220.5|23229.6|23217.6|5
1755536960000|2025-08-18 17:09:20|23230|23218|23229.6|23217.6|23231.3|23219.3|23229.6|23217.6|0
1755536970000|2025-08-18 17:09:30|23223.8|23211.8|23222.1|23210.1|23223.8|23211.8|23220.9|23208.9|6
1755536980000|2025-08-18 17:09:40|23222.5|23210.5|23222.9|23210.9|23222.9|23210.9|23222.5|23210.5|18
1755536990000|2025-08-18 17:09:50|23217.5|23205.5|23217.9|23205.9|23218.8|23206.8|23216.7|23204.7|7
1755537000000|2025-08-18 17:10:00|23212.9|23200.9|23215|23203|23215.4|23203.4|23208.3|23196.3|20
1755537010000|2025-08-18 17:10:10|23214.6|23202.6|23215.4|23203.4|23216.7|23204.7|23214.6|23202.6|8
1755537020000|2025-08-18 17:10:20|23217.9|23205.9|23217.9|23205.9|23222.1|23210.1|23217.9|23205.9|6
1755537030000|2025-08-18 17:10:30|23217|23205|23216.3|23204.3|23217.9|23205.9|23215.4|23203.4|2
1755537040000|2025-08-18 17:10:40|23215.4|23203.4|23205.9|23193.9|23215.4|23203.4|23205.9|23193.9|5
1755537050000|2025-08-18 17:10:50|23212.1|23200.1|23216.3|23204.3|23216.3|23204.3|23212.1|23200.1|3
1755537060000|2025-08-18 17:11:00|23215.4|23203.4|23206.3|23194.3|23215.4|23203.4|23204.6|23192.6|16
1755537070000|2025-08-18 17:11:10|23205.9|23193.9|23203.8|23191.8|23205.9|23193.9|23202.9|23190.9|5
1755537080000|2025-08-18 17:11:20|23204.2|23192.2|23207.5|23195.5|23207.5|23195.5|23204.2|23192.2|2
1755537090000|2025-08-18 17:11:30|23208.4|23196.4|23210.4|23198.4|23210.4|23198.4|23207.5|23195.5|1
1755537100000|2025-08-18 17:11:40|23211.3|23199.3|23213.8|23201.8|23214.6|23202.6|23210.4|23198.4|1
1755537110000|2025-08-18 17:11:50|23214.2|23202.2|23218.3|23206.3|23218.3|23206.3|23212.9|23200.9|5
1755537120000|2025-08-18 17:12:00|23218.7|23206.7|23223.3|23211.3|23223.3|23211.3|23218.7|23206.7|1
1755537130000|2025-08-18 17:12:10|23224.2|23212.2|23228.3|23216.3|23228.3|23216.3|23222.4|23210.4|12
1755537140000|2025-08-18 17:12:20|23228.7|23216.7|23231.2|23219.2|23231.2|23219.2|23228.7|23216.7|2
1755537150000|2025-08-18 17:12:30|23232|23220|23232|23220|23233.3|23221.3|23231.2|23219.2|5
1755537160000|2025-08-18 17:12:40|23232.4|23220.4|23231.2|23219.2|23235.4|23223.4|23231.2|23219.2|5
1755537170000|2025-08-18 17:12:50|23229.9|23217.9|23232|23220|23232|23220|23228.3|23216.3|1
1755537180000|2025-08-18 17:13:00|23231.2|23219.2|23240.8|23228.8|23240.8|23228.8|23230.8|23218.8|22
1755537190000|2025-08-18 17:13:10|23238.7|23226.7|23239.5|23227.5|23239.5|23227.5|23234.5|23222.5|2
1755537200000|2025-08-18 17:13:20|23240.8|23228.8|23242|23230|23242|23230|23240.4|23228.4|15
1755537210000|2025-08-18 17:13:30|23242.9|23230.9|23235.8|23223.8|23243.3|23231.3|23235.8|23223.8|2
1755537220000|2025-08-18 17:13:40|23234.9|23222.9|23235.8|23223.8|23236.2|23224.2|23233.7|23221.7|4
1755537230000|2025-08-18 17:13:50|23233.3|23221.3|23233.7|23221.7|23234.6|23222.6|23233.3|23221.3|6
1755537240000|2025-08-18 17:14:00|23226.2|23214.2|23228.7|23216.7|23229.1|23217.1|23226.2|23214.2|32
1755537250000|2025-08-18 17:14:10|23229.1|23217.1|23222.8|23210.8|23229.5|23217.5|23220.3|23208.3|7
1755537260000|2025-08-18 17:14:20|23222.4|23210.4|23219.5|23207.5|23222.4|23210.4|23219.5|23207.5|2
1755537270000|2025-08-18 17:14:30|23221.2|23209.2|23226.2|23214.2|23226.2|23214.2|23220.3|23208.3|9
1755537280000|2025-08-18 17:14:40|23225.3|23213.3|23229.1|23217.1|23229.5|23217.5|23225.3|23213.3|1
1755537290000|2025-08-18 17:14:50|23230.8|23218.8|23234.5|23222.5|23234.9|23222.9|23230.8|23218.8|3
1755537300000|2025-08-18 17:15:00|23236.2|23224.2|23234.1|23222.1|23236.2|23224.2|23233.2|23221.2|2
1755537310000|2025-08-18 17:15:10|23235.3|23223.3|23227.4|23215.4|23235.3|23223.3|23227.4|23215.4|10
1755537320000|2025-08-18 17:15:20|23227.8|23215.8|23229.1|23217.1|23230.7|23218.7|23227.8|23215.8|3
1755537340000|2025-08-18 17:15:40|23228.7|23216.7|23229.5|23217.5|23229.5|23217.5|23228.7|23216.7|2
1755537350000|2025-08-18 17:15:50|23228.7|23216.7|23228.7|23216.7|23228.7|23216.7|23228.7|23216.7|3
1755537360000|2025-08-18 17:16:00|23227.8|23215.8|23227.8|23215.8|23228.7|23216.7|23227.8|23215.8|6
1755537370000|2025-08-18 17:16:10|23228.7|23216.7|23222.8|23210.8|23228.7|23216.7|23222|23210|5
1755537380000|2025-08-18 17:16:20|23221.6|23209.6|23221.6|23209.6|23221.6|23209.6|23220.7|23208.7|1
1755537390000|2025-08-18 17:16:30|23222.8|23210.8|23221.6|23209.6|23227.8|23215.8|23221.6|23209.6|3
1755537400000|2025-08-18 17:16:40|23220.7|23208.7|23223.3|23211.3|23223.3|23211.3|23216.2|23204.2|14
1755537410000|2025-08-18 17:16:50|23228.3|23216.3|23229.6|23217.6|23229.6|23217.6|23226.2|23214.2|3
1755537420000|2025-08-18 17:17:00|23229.9|23217.9|23236.2|23224.2|23236.2|23224.2|23228.7|23216.7|7
1755537430000|2025-08-18 17:17:10|23237.1|23225.1|23235.8|23223.8|23237.1|23225.1|23235.8|23223.8|0
1755537440000|2025-08-18 17:17:20|23236.2|23224.2|23233.3|23221.3|23236.2|23224.2|23233.2|23221.2|7
1755537450000|2025-08-18 17:17:30|23230|23218|23229.6|23217.6|23230.4|23218.4|23228.7|23216.7|8
1755537460000|2025-08-18 17:17:40|23230.4|23218.4|23232.9|23220.9|23232.9|23220.9|23230.4|23218.4|1
1755537470000|2025-08-18 17:17:50|23231.2|23219.2|23231.2|23219.2|23232.1|23220.1|23230.8|23218.8|4
1755537480000|2025-08-18 17:18:00|23233.3|23221.3|23232.1|23220.1|23233.3|23221.3|23232.1|23220.1|10
1755537490000|2025-08-18 17:18:10|23232.9|23220.9|23232.9|23220.9|23233.3|23221.3|23231.2|23219.2|1
1755537500000|2025-08-18 17:18:20|23233.7|23221.7|23232.9|23220.9|23233.7|23221.7|23232.9|23220.9|1
1755537510000|2025-08-18 17:18:30|23234.2|23222.2|23234.6|23222.6|23234.6|23222.6|23234.2|23222.2|2
1755537520000|2025-08-18 17:18:40|23235.4|23223.4|23233.3|23221.3|23235.4|23223.4|23232.5|23220.5|2
1755537530000|2025-08-18 17:18:50|23237.1|23225.1|23240.4|23228.4|23240.4|23228.4|23235.8|23223.8|9
1755537540000|2025-08-18 17:19:00|23241.3|23229.3|23249.6|23237.6|23249.6|23237.6|23241.3|23229.3|8
1755537550000|2025-08-18 17:19:10|23250|23238|23250|23238|23251.7|23239.7|23250|23238|3
1755537560000|2025-08-18 17:19:20|23250.4|23238.4|23247.1|23235.1|23250.4|23238.4|23245.5|23233.5|55
1755537570000|2025-08-18 17:19:30|23248|23236|23248.4|23236.4|23248.4|23236.4|23248|23236|2
1755537580000|2025-08-18 17:19:40|23248|23236|23249.2|23237.2|23249.2|23237.2|23248|23236|3
1755537590000|2025-08-18 17:19:50|23248.9|23236.9|23247.1|23235.1|23248.9|23236.9|23246.7|23234.7|2
1755537600000|2025-08-18 17:20:00|23243.8|23231.8|23247.1|23235.1|23248.9|23236.9|23243|23231|13
1755537610000|2025-08-18 17:20:10|23249.2|23237.2|23247.5|23235.5|23249.2|23237.2|23247.5|23235.5|2
1755537620000|2025-08-18 17:20:20|23247.1|23235.1|23242.1|23230.1|23247.1|23235.1|23242.1|23230.1|2
1755537630000|2025-08-18 17:20:30|23243.9|23231.9|23246.7|23234.7|23246.7|23234.7|23243|23231|8
1755537640000|2025-08-18 17:20:40|23245.9|23233.9|23244.6|23232.6|23250.5|23238.5|23244.2|23232.2|6
1755537650000|2025-08-18 17:20:50|23236.7|23224.7|23234.6|23222.6|23237.1|23225.1|23234.6|23222.6|15
1755537660000|2025-08-18 17:21:00|23237.5|23225.5|23235.9|23223.9|23237.5|23225.5|23235.9|23223.9|1
1755537670000|2025-08-18 17:21:10|23233|23221|23237.1|23225.1|23237.1|23225.1|23233|23221|1
1755537680000|2025-08-18 17:21:20|23236.3|23224.3|23238.8|23226.8|23238.8|23226.8|23235.9|23223.9|0
1755537690000|2025-08-18 17:21:30|23238.4|23226.4|23239.6|23227.6|23239.6|23227.6|23237.5|23225.5|3
1755537700000|2025-08-18 17:21:40|23240|23228|23240|23228|23240.9|23228.9|23239.3|23227.3|5
1755537710000|2025-08-18 17:21:50|23240.9|23228.9|23242.1|23230.1|23242.1|23230.1|23239.6|23227.6|4
1755537720000|2025-08-18 17:22:00|23241.3|23229.3|23241.8|23229.8|23241.8|23229.8|23240|23228|9
1755537730000|2025-08-18 17:22:10|23238.8|23226.8|23237.5|23225.5|23238.8|23226.8|23235.9|23223.9|14
1755537740000|2025-08-18 17:22:20|23237.1|23225.1|23236.3|23224.3|23237.5|23225.5|23236.3|23224.3|2
1755537750000|2025-08-18 17:22:30|23235.4|23223.4|23235.4|23223.4|23235.4|23223.4|23235.4|23223.4|6
1755537760000|2025-08-18 17:22:40|23236.3|23224.3|23228.8|23216.8|23236.3|23224.3|23228.8|23216.8|12
1755537770000|2025-08-18 17:22:50|23229.6|23217.6|23230|23218|23230|23218|23228.8|23216.8|3
1755537780000|2025-08-18 17:23:00|23229.2|23217.2|23232.6|23220.6|23232.6|23220.6|23228.8|23216.8|4
1755537790000|2025-08-18 17:23:10|23231.8|23219.8|23228.9|23216.9|23231.8|23219.8|23228.9|23216.9|2
1755537800000|2025-08-18 17:23:20|23228|23216|23222.5|23210.5|23229.3|23217.3|23220.4|23208.4|10
1755537810000|2025-08-18 17:23:30|23222.9|23210.9|23227.1|23215.1|23227.5|23215.5|23222.9|23210.9|4
1755537820000|2025-08-18 17:23:40|23226.3|23214.3|23234.6|23222.6|23234.6|23222.6|23226.3|23214.3|27
1755537830000|2025-08-18 17:23:50|23235|23223|23235|23223|23235.4|23223.4|23234.6|23222.6|6
1755537840000|2025-08-18 17:24:00|23236.8|23224.8|23235|23223|23237.1|23225.1|23235|23223|4
1755537850000|2025-08-18 17:24:10|23236.3|23224.3|23236.7|23224.7|23236.7|23224.7|23236.3|23224.3|0
1755537860000|2025-08-18 17:24:20|23237.5|23225.5|23242.1|23230.1|23242.1|23230.1|23237.5|23225.5|4
1755537870000|2025-08-18 17:24:30|23248|23236|23244.6|23232.6|23249.3|23237.3|23244.3|23232.3|38
1755537880000|2025-08-18 17:24:40|23244.3|23232.3|23244.6|23232.6|23245.5|23233.5|23242.1|23230.1|5
1755537890000|2025-08-18 17:24:50|23244.3|23232.3|23244.3|23232.3|23244.3|23232.3|23244.3|23232.3|3
1755537900000|2025-08-18 17:25:00|23243.9|23231.9|23243.9|23231.9|23243.9|23231.9|23243.9|23231.9|0
1755537910000|2025-08-18 17:25:10|23243|23231|23235.5|23223.5|23243|23231|23235.5|23223.5|4
1755537920000|2025-08-18 17:25:20|23234.6|23222.6|23237.2|23225.2|23237.2|23225.2|23234.6|23222.6|2
1755537930000|2025-08-18 17:25:30|23238|23226|23239.7|23227.7|23240.5|23228.5|23238|23226|5
1755537940000|2025-08-18 17:25:40|23241.8|23229.8|23242.2|23230.2|23242.2|23230.2|23241.8|23229.8|2
1755537950000|2025-08-18 17:25:50|23241.3|23229.3|23242.2|23230.2|23242.2|23230.2|23240.5|23228.5|2
1755537960000|2025-08-18 17:26:00|23240|23228|23239.7|23227.7|23240|23228|23239.7|23227.7|1
1755537970000|2025-08-18 17:26:10|23235|23223|23237.5|23225.5|23237.5|23225.5|23235|23223|7
1755537980000|2025-08-18 17:26:20|23237.9|23225.9|23239.7|23227.7|23239.7|23227.7|23237.9|23225.9|3
1755537990000|2025-08-18 17:26:30|23240.5|23228.5|23244.7|23232.7|23244.7|23232.7|23240.5|23228.5|3
1755538000000|2025-08-18 17:26:40|23243.9|23231.9|23242.5|23230.5|23243.9|23231.9|23242.2|23230.2|10
1755538010000|2025-08-18 17:26:50|23243.8|23231.8|23244.7|23232.7|23245|23233|23243.8|23231.8|1
1755538020000|2025-08-18 17:27:00|23245|23233|23240|23228|23245|23233|23240|23228|2
1755538030000|2025-08-18 17:27:10|23239.7|23227.7|23239.7|23227.7|23239.7|23227.7|23237.9|23225.9|0
1755538040000|2025-08-18 17:27:20|23240.5|23228.5|23240.4|23228.4|23241.3|23229.3|23239.2|23227.2|3
1755538050000|2025-08-18 17:27:30|23237.9|23225.9|23237.5|23225.5|23237.9|23225.9|23236.3|23224.3|2
1755538060000|2025-08-18 17:27:40|23236.7|23224.7|23240.4|23228.4|23240.4|23228.4|23234.7|23222.7|5
1755538070000|2025-08-18 17:27:50|23239.7|23227.7|23242.2|23230.2|23242.2|23230.2|23239.7|23227.7|10
1755538080000|2025-08-18 17:28:00|23240.5|23228.5|23242.2|23230.2|23242.2|23230.2|23240.5|23228.5|2
1755538090000|2025-08-18 17:28:10|23243|23231|23247.5|23235.5|23248.4|23236.4|23243|23231|8
1755538100000|2025-08-18 17:28:20|23246.7|23234.7|23242.9|23230.9|23246.7|23234.7|23242.2|23230.2|6
1755538110000|2025-08-18 17:28:30|23245.4|23233.4|23247.9|23235.9|23247.9|23235.9|23245.4|23233.4|2
1755538120000|2025-08-18 17:28:40|23247.5|23235.5|23252.2|23240.2|23252.2|23240.2|23247.5|23235.5|3
1755538130000|2025-08-18 17:28:50|23251.3|23239.3|23247.5|23235.5|23252.2|23240.2|23247.5|23235.5|10
1755538140000|2025-08-18 17:29:00|23249.3|23237.3|23250.1|23238.1|23250.9|23238.9|23247.6|23235.6|7
1755538150000|2025-08-18 17:29:10|23250.9|23238.9|23249.3|23237.3|23252.2|23240.2|23249.3|23237.3|0
1755538160000|2025-08-18 17:29:20|23249.7|23237.7|23249.3|23237.3|23251.3|23239.3|23249.3|23237.3|4
1755538170000|2025-08-18 17:29:30|23249.7|23237.7|23249.3|23237.3|23250.1|23238.1|23249.3|23237.3|0
1755538180000|2025-08-18 17:29:40|23250.1|23238.1|23247.2|23235.2|23250.1|23238.1|23247.2|23235.2|5
1755538190000|2025-08-18 17:29:50|23247.9|23235.9|23248.8|23236.8|23248.8|23236.8|23247.9|23235.9|3
1755538200000|2025-08-18 17:30:00|23247.9|23235.9|23250.9|23238.9|23250.9|23238.9|23247.9|23235.9|6
1755538210000|2025-08-18 17:30:10|23251.3|23239.3|23245.9|23233.9|23251.3|23239.3|23245.9|23233.9|6
1755538220000|2025-08-18 17:30:20|23245.5|23233.5|23245.9|23233.9|23246.3|23234.3|23245.5|23233.5|2
1755538230000|2025-08-18 17:30:30|23246.3|23234.3|23245.4|23233.4|23248.4|23236.4|23245.4|23233.4|6
1755538240000|2025-08-18 17:30:40|23245.1|23233.1|23245.1|23233.1|23245.1|23233.1|23245.1|23233.1|1
1755538250000|2025-08-18 17:30:50|23245.4|23233.4|23247.6|23235.6|23247.6|23235.6|23245.1|23233.1|3
1755538260000|2025-08-18 17:31:00|23247.2|23235.2|23244.2|23232.2|23248.8|23236.8|23244.2|23232.2|13
1755538270000|2025-08-18 17:31:10|23243.3|23231.3|23242.9|23230.9|23243.7|23231.7|23242.9|23230.9|8
1755538280000|2025-08-18 17:31:20|23243.8|23231.8|23245.4|23233.4|23245.8|23233.8|23242.9|23230.9|6
1755538290000|2025-08-18 17:31:30|23243.7|23231.7|23237.6|23225.6|23244.6|23232.6|23236.3|23224.3|11
1755538300000|2025-08-18 17:31:40|23237.9|23225.9|23244.7|23232.7|23244.7|23232.7|23237.9|23225.9|9
1755538310000|2025-08-18 17:31:50|23243.8|23231.8|23243.8|23231.8|23245.9|23233.9|23243.8|23231.8|3
1755538320000|2025-08-18 17:32:00|23242.9|23230.9|23237.9|23225.9|23242.9|23230.9|23237.9|23225.9|4
1755538330000|2025-08-18 17:32:10|23237.1|23225.1|23236.3|23224.3|23237.9|23225.9|23235.4|23223.4|4
1755538340000|2025-08-18 17:32:20|23237.9|23225.9|23231.3|23219.3|23237.9|23225.9|23228.3|23216.3|16
1755538350000|2025-08-18 17:32:30|23230.4|23218.4|23234.7|23222.7|23235.4|23223.4|23230.4|23218.4|2
1755538360000|2025-08-18 17:32:40|23235.1|23223.1|23236.7|23224.7|23238.8|23226.8|23235.1|23223.1|1
1755538370000|2025-08-18 17:32:50|23237.6|23225.6|23237.6|23225.6|23238|23226|23237.6|23225.6|0
1755538380000|2025-08-18 17:33:00|23238.4|23226.4|23238|23226|23238.4|23226.4|23237.6|23225.6|4
1755538390000|2025-08-18 17:33:10|23233.3|23221.3|23232.6|23220.6|23233.3|23221.3|23232.6|23220.6|0
1755538400000|2025-08-18 17:33:20|23232.2|23220.2|23235.1|23223.1|23235.1|23223.1|23232.2|23220.2|4
1755538410000|2025-08-18 17:33:30|23234.2|23222.2|23237.2|23225.2|23237.2|23225.2|23234.2|23222.2|4
1755538420000|2025-08-18 17:33:40|23238|23226|23238|23226|23238.8|23226.8|23238|23226|6
1755538440000|2025-08-18 17:34:00|23237.6|23225.6|23237.2|23225.2|23237.6|23225.6|23237.2|23225.2|0
1755538450000|2025-08-18 17:34:10|23238|23226|23240.5|23228.5|23241.3|23229.3|23237.6|23225.6|0
1755538460000|2025-08-18 17:34:20|23241.3|23229.3|23242.6|23230.6|23243|23231|23241.3|23229.3|18
1755538470000|2025-08-18 17:34:30|23241.7|23229.7|23241.3|23229.3|23243|23231|23241.3|23229.3|2
1755538480000|2025-08-18 17:34:40|23240.5|23228.5|23235.5|23223.5|23240.5|23228.5|23235.5|23223.5|4
1755538490000|2025-08-18 17:34:50|23236.3|23224.3|23239.7|23227.7|23239.7|23227.7|23236.3|23224.3|4
1755538500000|2025-08-18 17:35:00|23240.5|23228.5|23243.8|23231.8|23243.8|23231.8|23240.5|23228.5|1
1755538510000|2025-08-18 17:35:10|23244.7|23232.7|23249.7|23237.7|23249.7|23237.7|23244.7|23232.7|5
1755538520000|2025-08-18 17:35:20|23250.5|23238.5|23252.2|23240.2|23252.6|23240.6|23250.1|23238.1|7
1755538530000|2025-08-18 17:35:30|23249.7|23237.7|23247.2|23235.2|23249.7|23237.7|23246.7|23234.7|9
1755538540000|2025-08-18 17:35:40|23246.3|23234.3|23242.6|23230.6|23246.3|23234.3|23242.6|23230.6|3
1755538550000|2025-08-18 17:35:50|23241.7|23229.7|23242.2|23230.2|23242.6|23230.6|23241.7|23229.7|1
1755538560000|2025-08-18 17:36:00|23240.5|23228.5|23240.5|23228.5|23242.2|23230.2|23240.1|23228.1|0
1755538570000|2025-08-18 17:36:10|23242.2|23230.2|23240.5|23228.5|23242.2|23230.2|23240.1|23228.1|2
1755538580000|2025-08-18 17:36:20|23241.3|23229.3|23242.2|23230.2|23242.2|23230.2|23241.3|23229.3|0
1755538590000|2025-08-18 17:36:30|23245.5|23233.5|23230.5|23218.5|23245.5|23233.5|23230.5|23218.5|9
1755538600000|2025-08-18 17:36:40|23231.3|23219.3|23238|23226|23238|23226|23231.3|23219.3|3
1755538610000|2025-08-18 17:36:50|23235.9|23223.9|23239.7|23227.7|23240.5|23228.5|23235.5|23223.5|12
1755538620000|2025-08-18 17:37:00|23240.1|23228.1|23238|23226|23240.5|23228.5|23238|23226|2
1755538640000|2025-08-18 17:37:20|23240.1|23228.1|23240.5|23228.5|23243|23231|23238.8|23226.8|11
1755538650000|2025-08-18 17:37:30|23241.3|23229.3|23243|23231|23244.7|23232.7|23241.3|23229.3|4
1755538660000|2025-08-18 17:37:40|23243.8|23231.8|23245.5|23233.5|23245.9|23233.9|23243.8|23231.8|3
1755538670000|2025-08-18 17:37:50|23248|23236|23246.7|23234.7|23248|23236|23245.5|23233.5|4
1755538680000|2025-08-18 17:38:00|23240.5|23228.5|23238|23226|23240.5|23228.5|23237.1|23225.1|5
1755538690000|2025-08-18 17:38:10|23237.1|23225.1|23235.9|23223.9|23238|23226|23235.9|23223.9|7
1755538700000|2025-08-18 17:38:20|23237.1|23225.1|23231.2|23219.2|23237.1|23225.1|23231.2|23219.2|2
1755538710000|2025-08-18 17:38:30|23230.9|23218.9|23210.9|23198.9|23232.1|23220.1|23210.1|23198.1|20
1755538720000|2025-08-18 17:38:40|23212.6|23200.6|23215.5|23203.5|23216.7|23204.7|23212.6|23200.6|13
1755538730000|2025-08-18 17:38:50|23214.2|23202.2|23216.2|23204.2|23217.1|23205.1|23214.2|23202.2|0
1755538740000|2025-08-18 17:39:00|23215.9|23203.9|23216.2|23204.2|23217.1|23205.1|23215.4|23203.4|8
1755538750000|2025-08-18 17:39:10|23215.4|23203.4|23215.4|23203.4|23216.6|23204.6|23213.4|23201.4|42
1755538760000|2025-08-18 17:39:20|23217.9|23205.9|23211.6|23199.6|23217.9|23205.9|23211.6|23199.6|9
1755538770000|2025-08-18 17:39:30|23216.6|23204.6|23220.4|23208.4|23221.6|23209.6|23216.6|23204.6|7
1755538780000|2025-08-18 17:39:40|23221.2|23209.2|23221.2|23209.2|23222.1|23210.1|23217|23205|3
1755538790000|2025-08-18 17:39:50|23219.5|23207.5|23221.2|23209.2|23221.2|23209.2|23219.5|23207.5|13
1755538800000|2025-08-18 17:40:00|23221.3|23209.3|23222.9|23210.9|23224.1|23212.1|23221.3|23209.3|3
1755538810000|2025-08-18 17:40:10|23224.1|23212.1|23222|23210|23224.1|23212.1|23222|23210|6
1755538820000|2025-08-18 17:40:20|23219.9|23207.9|23217|23205|23221.6|23209.6|23217|23205|3
1755538830000|2025-08-18 17:40:30|23217.9|23205.9|23217|23205|23217.9|23205.9|23215.4|23203.4|2
1755538840000|2025-08-18 17:40:40|23216.2|23204.2|23217|23205|23217|23205|23215.8|23203.8|2
1755538850000|2025-08-18 17:40:50|23219.5|23207.5|23221.3|23209.3|23221.3|23209.3|23219.5|23207.5|5
1755538860000|2025-08-18 17:41:00|23223.8|23211.8|23231.3|23219.3|23231.3|23219.3|23223.8|23211.8|10
1755538870000|2025-08-18 17:41:10|23231.6|23219.6|23229.5|23217.5|23232.5|23220.5|23229.5|23217.5|12
1755538880000|2025-08-18 17:41:20|23229.1|23217.1|23224.5|23212.5|23229.5|23217.5|23224.5|23212.5|12
1755538890000|2025-08-18 17:41:30|23223.7|23211.7|23222|23210|23223.7|23211.7|23217.8|23205.8|8
1755538900000|2025-08-18 17:41:40|23221.2|23209.2|23228.3|23216.3|23230.8|23218.8|23221.2|23209.2|9
1755538910000|2025-08-18 17:41:50|23228.7|23216.7|23229.5|23217.5|23229.5|23217.5|23226.6|23214.6|14
1755538920000|2025-08-18 17:42:00|23230.4|23218.4|23222|23210|23230.4|23218.4|23222|23210|3
1755538930000|2025-08-18 17:42:10|23219.9|23207.9|23218.8|23206.8|23219.9|23207.9|23216.6|23204.6|9
1755538940000|2025-08-18 17:42:20|23220.4|23208.4|23221.2|23209.2|23222|23210|23220.4|23208.4|5
1755538950000|2025-08-18 17:42:30|23220.3|23208.3|23219.5|23207.5|23222|23210|23219.5|23207.5|14
1755538960000|2025-08-18 17:42:40|23219.9|23207.9|23212.4|23200.4|23219.9|23207.9|23212.4|23200.4|4
1755538970000|2025-08-18 17:42:50|23213.3|23201.3|23214.9|23202.9|23214.9|23202.9|23212.8|23200.8|2
1755538980000|2025-08-18 17:43:00|23215.3|23203.3|23217|23205|23217|23205|23215.3|23203.3|5
1755538990000|2025-08-18 17:43:10|23216.2|23204.2|23215.3|23203.3|23216.2|23204.2|23214.9|23202.9|1
1755539000000|2025-08-18 17:43:20|23216.2|23204.2|23212.4|23200.4|23216.2|23204.2|23209.9|23197.9|10
1755539010000|2025-08-18 17:43:30|23210.3|23198.3|23211.2|23199.2|23211.2|23199.2|23209.5|23197.5|8
1755539020000|2025-08-18 17:43:40|23210.3|23198.3|23215.3|23203.3|23215.3|23203.3|23210.3|23198.3|6
1755539030000|2025-08-18 17:43:50|23214.5|23202.5|23218.7|23206.7|23218.7|23206.7|23214.5|23202.5|2
1755539040000|2025-08-18 17:44:00|23216.6|23204.6|23214.9|23202.9|23220.3|23208.3|23214.9|23202.9|15
1755539050000|2025-08-18 17:44:10|23214.2|23202.2|23212.8|23200.8|23214.2|23202.2|23212.8|23200.8|27
1755539060000|2025-08-18 17:44:20|23215.4|23203.4|23219.1|23207.1|23220.3|23208.3|23215.4|23203.4|4
1755539070000|2025-08-18 17:44:30|23220.3|23208.3|23220.3|23208.3|23221.2|23209.2|23220.3|23208.3|4
1755539080000|2025-08-18 17:44:40|23219.5|23207.5|23219.9|23207.9|23219.9|23207.9|23219.1|23207.1|2
1755539090000|2025-08-18 17:44:50|23220.3|23208.3|23220.3|23208.3|23222.8|23210.8|23219.9|23207.9|16
1755539100000|2025-08-18 17:45:00|23221.2|23209.2|23221.2|23209.2|23221.2|23209.2|23221.2|23209.2|0
1755539110000|2025-08-18 17:45:10|23220.3|23208.3|23222.8|23210.8|23222.8|23210.8|23220.3|23208.3|12
1755539120000|2025-08-18 17:45:20|23221.6|23209.6|23219.1|23207.1|23221.6|23209.6|23219.1|23207.1|7
1755539130000|2025-08-18 17:45:30|23220.3|23208.3|23222.8|23210.8|23222.8|23210.8|23220.3|23208.3|7
1755539140000|2025-08-18 17:45:40|23223.7|23211.7|23223.7|23211.7|23223.7|23211.7|23223.7|23211.7|3
1755539150000|2025-08-18 17:45:50|23222.8|23210.8|23235.3|23223.3|23237.8|23225.8|23222.8|23210.8|15
1755539160000|2025-08-18 17:46:00|23234.5|23222.5|23232.8|23220.8|23234.5|23222.5|23231.2|23219.2|3
1755539170000|2025-08-18 17:46:10|23233.6|23221.6|23240.3|23228.3|23241.2|23229.2|23233.6|23221.6|28
1755539180000|2025-08-18 17:46:20|23239.1|23227.1|23237.8|23225.8|23239.1|23227.1|23235.9|23223.9|5
1755539190000|2025-08-18 17:46:30|23236.6|23224.6|23235.3|23223.3|23238.7|23226.7|23235.3|23223.3|4
1755539200000|2025-08-18 17:46:40|23232.8|23220.8|23225.3|23213.3|23232.8|23220.8|23224.9|23212.9|27
1755539210000|2025-08-18 17:46:50|23225.7|23213.7|23226.1|23214.1|23226.1|23214.1|23224.5|23212.5|6
1755539220000|2025-08-18 17:47:00|23225.7|23213.7|23222.8|23210.8|23225.7|23213.7|23218.6|23206.6|6
1755539230000|2025-08-18 17:47:10|23223.6|23211.6|23219.9|23207.9|23223.6|23211.6|23219.9|23207.9|4
1755539240000|2025-08-18 17:47:20|23219.5|23207.5|23217.4|23205.4|23219.5|23207.5|23217.4|23205.4|5
1755539250000|2025-08-18 17:47:30|23217.8|23205.8|23223.2|23211.2|23223.2|23211.2|23217.8|23205.8|6
1755539260000|2025-08-18 17:47:40|23224.5|23212.5|23222|23210|23224.5|23212.5|23222|23210|3
1755539270000|2025-08-18 17:47:50|23231.1|23219.1|23228.6|23216.6|23231.1|23219.1|23227.8|23215.8|3
1755539280000|2025-08-18 17:48:00|23227|23215|23229.5|23217.5|23229.5|23217.5|23227|23215|4
1755539290000|2025-08-18 17:48:10|||||||||6
1755539300000|2025-08-18 17:48:20|23226.1|23214.1|23216.1|23204.1|23227.4|23215.4|23216.1|23204.1|23
1755539310000|2025-08-18 17:48:30|23217|23205|23218.6|23206.6|23218.6|23206.6|23217|23205|7
1755539320000|2025-08-18 17:48:40|23221.9|23209.9|23219|23207|23222.8|23210.8|23216.9|23204.9|12
1755539330000|2025-08-18 17:48:50|23218.2|23206.2|23216.9|23204.9|23220.3|23208.3|23216.9|23204.9|11
1755539340000|2025-08-18 17:49:00|23216.1|23204.1|23220.3|23208.3|23220.3|23208.3|23214.4|23202.4|10
1755539350000|2025-08-18 17:49:10|23219.4|23207.4|23218.6|23206.6|23219.4|23207.4|23215.2|23203.2|14
1755539360000|2025-08-18 17:49:20|23220.2|23208.2|23225.2|23213.2|23226.1|23214.1|23220.2|23208.2|15
1755539370000|2025-08-18 17:49:30|23224.8|23212.8|23223.6|23211.6|23225.2|23213.2|23223.6|23211.6|5
1755539380000|2025-08-18 17:49:40|||||||||3
1755539390000|2025-08-18 17:49:50|23221.9|23209.9|23218.9|23206.9|23221.9|23209.9|23218.9|23206.9|12
1755539400000|2025-08-18 17:50:00|23217.7|23205.7|23220.2|23208.2|23221.1|23209.1|23217.7|23205.7|8
1755539410000|2025-08-18 17:50:10|23219.8|23207.8|23216.4|23204.4|23219.8|23207.8|23213.9|23201.9|5
1755539420000|2025-08-18 17:50:20|23216.1|23204.1|23215.2|23203.2|23216.1|23204.1|23214.3|23202.3|41
1755539430000|2025-08-18 17:50:30|23214.3|23202.3|23211.1|23199.1|23214.3|23202.3|23211.1|23199.1|25
1755539440000|2025-08-18 17:50:40|23211.8|23199.8|23212.7|23200.7|23216.1|23204.1|23211.8|23199.8|15
1755539450000|2025-08-18 17:50:50|23211.4|23199.4|23215.2|23203.2|23216.1|23204.1|23211.4|23199.4|4
1755539460000|2025-08-18 17:51:00|23216.1|23204.1|23211.9|23199.9|23216.8|23204.8|23210.3|23198.3|37
1755539470000|2025-08-18 17:51:10|23211.5|23199.5|23212.8|23200.8|23212.8|23200.8|23210.7|23198.7|3
1755539480000|2025-08-18 17:51:20|23213.6|23201.6|23213.9|23201.9|23215.2|23203.2|23213.6|23201.6|5
1755539490000|2025-08-18 17:51:30|23213.6|23201.6|23199.4|23187.4|23213.6|23201.6|23199.4|23187.4|13
1755539500000|2025-08-18 17:51:40|23198.2|23186.2|23204.4|23192.4|23204.4|23192.4|23198.2|23186.2|37
1755539510000|2025-08-18 17:51:50|23203.6|23191.6|23203.6|23191.6|23204.4|23192.4|23202.3|23190.3|9
1755539520000|2025-08-18 17:52:00|23202.7|23190.7|23201.1|23189.1|23202.7|23190.7|23201.1|23189.1|14
1755539530000|2025-08-18 17:52:10|23203.6|23191.6|23203.6|23191.6|23203.6|23191.6|23202.3|23190.3|6
1755539540000|2025-08-18 17:52:20|23202.3|23190.3|23205.2|23193.2|23206.1|23194.1|23202.3|23190.3|9
1755539550000|2025-08-18 17:52:30|23206.1|23194.1|23206.1|23194.1|23207.7|23195.7|23205.2|23193.2|6
1755539560000|2025-08-18 17:52:40|23202.3|23190.3|23204.8|23192.8|23204.8|23192.8|23202.3|23190.3|6
1755539570000|2025-08-18 17:52:50|23205.2|23193.2|23207.7|23195.7|23207.7|23195.7|23205.2|23193.2|9
1755539580000|2025-08-18 17:53:00|23207.3|23195.3|23208.6|23196.6|23208.6|23196.6|23207.3|23195.3|12
1755539590000|2025-08-18 17:53:10|23209|23197|23209|23197|23209|23197|23207.7|23195.7|11
1755539600000|2025-08-18 17:53:20|23214.3|23202.3|23207.7|23195.7|23214.8|23202.8|23207.7|23195.7|14
1755539610000|2025-08-18 17:53:30|23209|23197|23204|23192|23209|23197|23204|23192|7
1755539620000|2025-08-18 17:53:40|23205.2|23193.2|23199.3|23187.3|23205.2|23193.2|23190.2|23178.2|11
1755539630000|2025-08-18 17:53:50|23199|23187|23202.7|23190.7|23202.7|23190.7|23197.7|23185.7|11
1755539640000|2025-08-18 17:54:00|23203.6|23191.6|23202.7|23190.7|23205.3|23193.3|23201|23189|43
1755539650000|2025-08-18 17:54:10|23201.8|23189.8|23201|23189|23202.7|23190.7|23200.6|23188.6|26
1755539660000|2025-08-18 17:54:20|23199.7|23187.7|23206|23194|23206|23194|23199.7|23187.7|21
1755539670000|2025-08-18 17:54:30|23206.5|23194.5|23203.5|23191.5|23206.5|23194.5|23203.5|23191.5|3
1755539680000|2025-08-18 17:54:40|23203.1|23191.1|23201|23189|23203.5|23191.5|23201|23189|8
1755539690000|2025-08-18 17:54:50|23201.8|23189.8|23197.2|23185.2|23201.8|23189.8|23196|23184|19
1755539700000|2025-08-18 17:55:00|23196|23184|23199.3|23187.3|23200.6|23188.6|23196|23184|11
1755539710000|2025-08-18 17:55:10|23199.7|23187.7|23203.5|23191.5|23203.5|23191.5|23199.7|23187.7|3
1755539720000|2025-08-18 17:55:20|23202.6|23190.6|23203.5|23191.5|23203.5|23191.5|23202.6|23190.6|1
1755539730000|2025-08-18 17:55:30|23201.4|23189.4|23198.1|23186.1|23202.7|23190.7|23198.1|23186.1|11
1755539740000|2025-08-18 17:55:40|23198.5|23186.5|23198.5|23186.5|23198.5|23186.5|23196|23184|7
1755539750000|2025-08-18 17:55:50|23198.1|23186.1|23201|23189|23203.1|23191.1|23198.1|23186.1|11
1755539760000|2025-08-18 17:56:00|23202.2|23190.2|23203.5|23191.5|23203.5|23191.5|23202.2|23190.2|4
1755539770000|2025-08-18 17:56:10|23206|23194|23206|23194|23206|23194|23206|23194|11
1755539780000|2025-08-18 17:56:20|23204.7|23192.7|23204.7|23192.7|23205.1|23193.1|23203.5|23191.5|30
1755539790000|2025-08-18 17:56:30|23205.6|23193.6|23200.6|23188.6|23205.6|23193.6|23199.4|23187.4|6
1755539800000|2025-08-18 17:56:40|23201.5|23189.5|23201|23189|23203.1|23191.1|23201|23189|7
1755539810000|2025-08-18 17:56:50|23200.6|23188.6|23201|23189|23201|23189|23199.4|23187.4|4
1755539820000|2025-08-18 17:57:00|23201.9|23189.9|23203.5|23191.5|23204.7|23192.7|23201|23189|11
1755539830000|2025-08-18 17:57:10|23204.4|23192.4|23199.4|23187.4|23204.4|23192.4|23196.9|23184.9|23
1755539840000|2025-08-18 17:57:20|23202.3|23190.3|23205.2|23193.2|23205.2|23193.2|23201.5|23189.5|11
1755539850000|2025-08-18 17:57:30|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|19
1755539860000|2025-08-18 17:57:40|23207.7|23195.7|23205.2|23193.2|23207.7|23195.7|23204|23192|9
1755539870000|2025-08-18 17:57:50|23206|23194|23206|23194|23206.9|23194.9|23206|23194|3
1755539880000|2025-08-18 17:58:00|23204.7|23192.7|23207.2|23195.2|23209.7|23197.7|23204.7|23192.7|27
1755539890000|2025-08-18 17:58:10|23206|23194|23204.7|23192.7|23206|23194|23204.7|23192.7|2
1755539900000|2025-08-18 17:58:20|23204|23192|23197.6|23185.6|23204|23192|23196.8|23184.8|18
1755539910000|2025-08-18 17:58:30|23199.7|23187.7|23195.5|23183.5|23200.1|23188.1|23195.5|23183.5|13
1755539920000|2025-08-18 17:58:40|23196.4|23184.4|23202.6|23190.6|23202.6|23190.6|23195.5|23183.5|39
1755539930000|2025-08-18 17:58:50|23204.3|23192.3|23202.6|23190.6|23204.3|23192.3|23202.3|23190.3|21
1755539940000|2025-08-18 17:59:00|23197.6|23185.6|23197.6|23185.6|23200.5|23188.5|23196.8|23184.8|37
1755539950000|2025-08-18 17:59:10|23195.1|23183.1|23184.8|23172.8|23195.1|23183.1|23184.8|23172.8|23
1755539960000|2025-08-18 17:59:20|23182.3|23170.3|23181.5|23169.5|23182.3|23170.3|23175.6|23163.6|72
1755539970000|2025-08-18 17:59:30|23183.6|23171.6|23193.6|23181.6|23198.6|23186.6|23183.6|23171.6|133
1755539980000|2025-08-18 17:59:40|23194|23182|23188.6|23176.6|23194|23182|23188.6|23176.6|87
1755539990000|2025-08-18 17:59:50|23188.2|23176.2|23180.3|23168.3|23188.2|23176.2|23179.9|23167.9|92
1755540000000|2025-08-18 18:00:00|23181.1|23169.1|23180.8|23168.8|23182.8|23170.8|23177|23165|71
1755540010000|2025-08-18 18:00:10|23182|23170|23184.9|23172.9|23186.6|23174.6|23181.1|23169.1|39
1755540020000|2025-08-18 18:00:20|23186.6|23174.6|23189.9|23177.9|23189.9|23177.9|23186.6|23174.6|12
1755540030000|2025-08-18 18:00:30|23189|23177|23189.1|23177.1|23190.4|23178.4|23187.4|23175.4|19
1755540040000|2025-08-18 18:00:40|23188.7|23176.7|23194.5|23182.5|23194.5|23182.5|23188.7|23176.7|20
1755540050000|2025-08-18 18:00:50|23197.4|23185.4|23197.4|23185.4|23197.4|23185.4|23196.2|23184.2|10
1755540060000|2025-08-18 18:01:00|23199.9|23187.9|23203.2|23191.2|23203.2|23191.2|23199.9|23187.9|11
1755540070000|2025-08-18 18:01:10|23202.8|23190.8|23203.2|23191.2|23203.2|23191.2|23201.9|23189.9|3
1755540080000|2025-08-18 18:01:20|23201.9|23189.9|23203.2|23191.2|23203.2|23191.2|23201.9|23189.9|5
1755540090000|2025-08-18 18:01:30|23202.8|23190.8|23194.4|23182.4|23202.8|23190.8|23194.4|23182.4|9
1755540100000|2025-08-18 18:01:40|23193.6|23181.6|23196.5|23184.5|23196.9|23184.9|23192.8|23180.8|11
1755540110000|2025-08-18 18:01:50|23196.9|23184.9|23195.3|23183.3|23198.7|23186.7|23192.8|23180.8|20
1755540120000|2025-08-18 18:02:00|23195.7|23183.7|23194.4|23182.4|23195.7|23183.7|23193.2|23181.2|8
1755540130000|2025-08-18 18:02:10|23193.2|23181.2|23193.7|23181.7|23196.2|23184.2|23192.8|23180.8|4
1755540140000|2025-08-18 18:02:20|23194.4|23182.4|23192|23180|23194.4|23182.4|23191.5|23179.5|23
1755540150000|2025-08-18 18:02:30|23193.7|23181.7|23192.9|23180.9|23194.5|23182.5|23192.9|23180.9|1
1755540160000|2025-08-18 18:02:40|23192|23180|23193.7|23181.7|23194.5|23182.5|23192|23180|6
1755540170000|2025-08-18 18:02:50|23192.9|23180.9|23185.8|23173.8|23192.9|23180.9|23185.8|23173.8|6
1755540180000|2025-08-18 18:03:00|23185.4|23173.4|23183.7|23171.7|23186.2|23174.2|23183.7|23171.7|12
1755540190000|2025-08-18 18:03:10|23183.3|23171.3|23178.7|23166.7|23183.3|23171.3|23178.7|23166.7|8
1755540200000|2025-08-18 18:03:20|23179.1|23167.1|23178.7|23166.7|23179.6|23167.6|23178.7|23166.7|13
1755540210000|2025-08-18 18:03:30|23180|23168|23184.1|23172.1|23184.1|23172.1|23179.1|23167.1|4
1755540220000|2025-08-18 18:03:40|23178.7|23166.7|23181.2|23169.2|23181.2|23169.2|23178.7|23166.7|39
1755540230000|2025-08-18 18:03:50|23178.3|23166.3|23175.8|23163.8|23178.7|23166.7|23175.8|23163.8|32
1755540240000|2025-08-18 18:04:00|23176.2|23164.2|23180.4|23168.4|23182.1|23170.1|23173.3|23161.3|28
1755540250000|2025-08-18 18:04:10|23181.2|23169.2|23180|23168|23182.1|23170.1|23180|23168|0
1755540260000|2025-08-18 18:04:20|23179.5|23167.5|23180.4|23168.4|23180.4|23168.4|23179.5|23167.5|1
1755540270000|2025-08-18 18:04:30|23180|23168|23169.1|23157.1|23180|23168|23169.1|23157.1|29
1755540280000|2025-08-18 18:04:40|23167.9|23155.9|23167.5|23155.5|23167.9|23155.9|23166.6|23154.6|7
1755540290000|2025-08-18 18:04:50|23167.9|23155.9|23169.1|23157.1|23172.9|23160.9|23167.9|23155.9|11
1755610200000|2025-08-19 13:30:00|23191.2|23179.2|23200.9|23188.9|23218.5|23206.5|23191.2|23179.2|42
1755610210000|2025-08-19 13:30:10|23199.2|23187.2|23193.4|23181.4|23211.8|23199.8|23193.4|23181.4|30
1755610220000|2025-08-19 13:30:20|23196.8|23184.8|23199.3|23187.3|23217.2|23205.2|23196.8|23184.8|30
1755610230000|2025-08-19 13:30:30|23203|23191|23189.7|23177.7|23207.2|23195.2|23189.7|23177.7|52
1755610240000|2025-08-19 13:30:40|23190.1|23178.1|23184.7|23172.7|23193.5|23181.5|23179.3|23167.3|12
1755610250000|2025-08-19 13:30:50|23183|23171|23190.5|23178.5|23196.8|23184.8|23182.6|23170.6|19
1755610260000|2025-08-19 13:31:00|23193.1|23181.1|23218.5|23206.5|23219.3|23207.3|23193.1|23181.1|43
1755610270000|2025-08-19 13:31:10|23214.7|23202.7|23206|23194|23218.5|23206.5|23204.3|23192.3|27
1755610280000|2025-08-19 13:31:20|23208.5|23196.5|23188.1|23176.1|23208.5|23196.5|23185.2|23173.2|23
1755610290000|2025-08-19 13:31:30|23187.7|23175.7|23198.5|23186.5|23198.9|23186.9|23187.7|23175.7|21
1755610300000|2025-08-19 13:31:40|23198.9|23186.9|23186.8|23174.8|23198.9|23186.9|23183.9|23171.9|21
1755610310000|2025-08-19 13:31:50|23186.4|23174.4|23181.8|23169.8|23188.1|23176.1|23178.5|23166.5|13
1755610320000|2025-08-19 13:32:00|23181.4|23169.4|23174.3|23162.3|23186.8|23174.8|23174.3|23162.3|32
1755610330000|2025-08-19 13:32:10|23176|23164|23179.7|23167.7|23179.7|23167.7|23175.2|23163.2|15
1755610340000|2025-08-19 13:32:20|23181.4|23169.4|23176|23164|23183.9|23171.9|23174.7|23162.7|9
1755610350000|2025-08-19 13:32:30|23176.4|23164.4|23166.4|23154.4|23180.2|23168.2|23166.4|23154.4|17
1755610360000|2025-08-19 13:32:40|23163.5|23151.5|23183.5|23171.5|23184.7|23172.7|23163.5|23151.5|29
1755610370000|2025-08-19 13:32:50|23182.6|23170.6|23183.5|23171.5|23183.5|23171.5|23178.5|23166.5|7
1755610380000|2025-08-19 13:33:00|23181|23169|23177.2|23165.2|23181|23169|23176|23164|11
1755610390000|2025-08-19 13:33:10|23178.5|23166.5|23171|23159|23178.5|23166.5|23167.6|23155.6|9
1755610400000|2025-08-19 13:33:20|23171.4|23159.4|23172.6|23160.6|23175.5|23163.5|23168.9|23156.9|24
1755610410000|2025-08-19 13:33:30|23172.2|23160.2|23170.1|23158.1|23175.1|23163.1|23170.1|23158.1|3
1755610420000|2025-08-19 13:33:40|23169.7|23157.7|23174.7|23162.7|23177.6|23165.6|23169.7|23157.7|41
1755610430000|2025-08-19 13:33:50|23174.3|23162.3|23173.4|23161.4|23174.3|23162.3|23170.9|23158.9|3
1755610440000|2025-08-19 13:34:00|23170.5|23158.5|23171.4|23159.4|23171.8|23159.8|23170.5|23158.5|9
1755610450000|2025-08-19 13:34:10|23169.3|23157.3|23172.2|23160.2|23173|23161|23169.3|23157.3|7
1755610460000|2025-08-19 13:34:20|23171.8|23159.8|23184.3|23172.3|23184.3|23172.3|23170.5|23158.5|23
1755610470000|2025-08-19 13:34:30|23187.2|23175.2|23187.6|23175.6|23189.7|23177.7|23187.2|23175.2|7
1755610480000|2025-08-19 13:34:40|23187.2|23175.2|23180.1|23168.1|23187.2|23175.2|23179.7|23167.7|10
1755610490000|2025-08-19 13:34:50|23179.7|23167.7|23179.3|23167.3|23183.4|23171.4|23179.3|23167.3|8
1755610500000|2025-08-19 13:35:00|23178.9|23166.9|23181.4|23169.4|23183.5|23171.5|23176.4|23164.4|9
1755610510000|2025-08-19 13:35:10|23181|23169|23179.7|23167.7|23182.2|23170.2|23179.7|23167.7|13
1755610520000|2025-08-19 13:35:20|23181.4|23169.4|23183|23171|23184.3|23172.3|23178|23166|24
1755610530000|2025-08-19 13:35:30|23183.4|23171.4|23186.4|23174.4|23188|23176|23183.4|23171.4|6
1755610540000|2025-08-19 13:35:40|23192.6|23180.6|23200.1|23188.1|23205.5|23193.5|23192.6|23180.6|14
1755610550000|2025-08-19 13:35:50|23199.3|23187.3|23195.1|23183.1|23199.7|23187.7|23195.1|23183.1|9
1755610560000|2025-08-19 13:36:00|23196|23184|23213.5|23201.5|23214.3|23202.3|23196|23184|34
1755610570000|2025-08-19 13:36:10|23214.7|23202.7|23220.1|23208.1|23221.4|23209.4|23214.7|23202.7|10
1755610580000|2025-08-19 13:36:20|23222.2|23210.2|23222.6|23210.6|23224.7|23212.7|23218.9|23206.9|11
1755610590000|2025-08-19 13:36:30|23223.5|23211.5|23225.5|23213.5|23225.5|23213.5|23222.6|23210.6|8
1755610600000|2025-08-19 13:36:40|23224.7|23212.7|23218.4|23206.4|23228.8|23216.8|23218|23206|19
1755610610000|2025-08-19 13:36:50|23218.8|23206.8|23232.2|23220.2|23232.2|23220.2|23218.4|23206.4|52
1755610620000|2025-08-19 13:37:00|23231.3|23219.3|23247.6|23235.6|23249.2|23237.2|23230.9|23218.9|27
1755610630000|2025-08-19 13:37:10|23245.9|23233.9|23240.5|23228.5|23248.8|23236.8|23240.5|23228.5|34
1755610640000|2025-08-19 13:37:20|23242.2|23230.2|23242.6|23230.6|23242.6|23230.6|23232.6|23220.6|15
1755610650000|2025-08-19 13:37:30|23240.5|23228.5|23240.5|23228.5|23243|23231|23239.2|23227.2|18
1755610660000|2025-08-19 13:37:40|23240.9|23228.9|23241.7|23229.7|23244.6|23232.6|23240.9|23228.9|38
1755610670000|2025-08-19 13:37:50|23240.5|23228.5|23236.3|23224.3|23243.4|23231.4|23230|23218|36
1755610680000|2025-08-19 13:38:00|23235.1|23223.1|23234.7|23222.7|23235.9|23223.9|23233|23221|6
1755610690000|2025-08-19 13:38:10|23229.7|23217.7|23222.2|23210.2|23229.7|23217.7|23221.3|23209.3|10
1755610700000|2025-08-19 13:38:20|23221.3|23209.3|23220.1|23208.1|23225.1|23213.1|23218|23206|15
1755610710000|2025-08-19 13:38:30|23220.5|23208.5|23230.1|23218.1|23230.1|23218.1|23220.5|23208.5|5
1755610720000|2025-08-19 13:38:40|23230.5|23218.5|23227.6|23215.6|23230.5|23218.5|23227.6|23215.6|106
1755610730000|2025-08-19 13:38:50|23228.8|23216.8|23233.4|23221.4|23233.4|23221.4|23228|23216|25
1755610740000|2025-08-19 13:39:00|23237.2|23225.2|23241.3|23229.3|23243|23231|23237.2|23225.2|20
1755610750000|2025-08-19 13:39:10|23241.8|23229.8|23242.6|23230.6|23243.4|23231.4|23241.3|23229.3|19
1755610760000|2025-08-19 13:39:20|23241.8|23229.8|23233|23221|23241.8|23229.8|23232.2|23220.2|29
1755610770000|2025-08-19 13:39:30|23233.8|23221.8|23233|23221|23233.8|23221.8|23232.6|23220.6|2
1755610780000|2025-08-19 13:39:40|23233.8|23221.8|23235.1|23223.1|23235.5|23223.5|23233.4|23221.4|9
1755610790000|2025-08-19 13:39:50|23236.4|23224.4|23236.4|23224.4|23236.8|23224.8|23235.1|23223.1|2
1755610800000|2025-08-19 13:40:00|23235.5|23223.5|23229.7|23217.7|23235.5|23223.5|23229.7|23217.7|20
1755610810000|2025-08-19 13:40:10|23231|23219|23229.7|23217.7|23231|23219|23229.7|23217.7|13
1755610820000|2025-08-19 13:40:20|23227.6|23215.6|23230.1|23218.1|23231|23219|23227.6|23215.6|5
1755610830000|2025-08-19 13:40:30|23228.9|23216.9|23231.4|23219.4|23231.4|23219.4|23227.6|23215.6|5
1755610840000|2025-08-19 13:40:40|23230.5|23218.5|23228.9|23216.9|23239.7|23227.7|23228.5|23216.5|28
1755610850000|2025-08-19 13:40:50|23224.3|23212.3|23220.5|23208.5|23226.8|23214.8|23220.5|23208.5|19
1755610860000|2025-08-19 13:41:00|23215.5|23203.5|23214.3|23202.3|23215.5|23203.5|23210.5|23198.5|19
1755610870000|2025-08-19 13:41:10|23215.5|23203.5|23225.9|23213.9|23225.9|23213.9|23215.1|23203.1|4
1755610880000|2025-08-19 13:41:20|23229.7|23217.7|23222.2|23210.2|23229.7|23217.7|23217.6|23205.6|10
1755610890000|2025-08-19 13:41:30|23220.1|23208.1|23226.3|23214.3|23226.3|23214.3|23219.3|23207.3|6
1755610900000|2025-08-19 13:41:40|23226.8|23214.8|23226.8|23214.8|23228.8|23216.8|23226.8|23214.8|2
1755610910000|2025-08-19 13:41:50|23226.4|23214.4|23220.9|23208.9|23226.4|23214.4|23220.5|23208.5|5
1755610920000|2025-08-19 13:42:00|23221.8|23209.8|23220.9|23208.9|23223.9|23211.9|23218.9|23206.9|9
1755610930000|2025-08-19 13:42:10|23220.5|23208.5|23221.4|23209.4|23221.4|23209.4|23220.1|23208.1|5
1755610940000|2025-08-19 13:42:20|23223.9|23211.9|23221.4|23209.4|23223.9|23211.9|23220.1|23208.1|7
1755610950000|2025-08-19 13:42:30|23223.9|23211.9|23226.4|23214.4|23226.4|23214.4|23222.2|23210.2|3
1755610960000|2025-08-19 13:42:40|23227.2|23215.2|23226.4|23214.4|23228.4|23216.4|23226.4|23214.4|5
1755610970000|2025-08-19 13:42:50|23225.5|23213.5|23225.5|23213.5|23226.4|23214.4|23225.1|23213.1|3
1755610980000|2025-08-19 13:43:00|23226.4|23214.4|23220.9|23208.9|23226.4|23214.4|23220.9|23208.9|6
1755610990000|2025-08-19 13:43:10|23222.6|23210.6|23219.7|23207.7|23223.4|23211.4|23219.7|23207.7|4
1755611000000|2025-08-19 13:43:20|23222.2|23210.2|23227.6|23215.6|23228.4|23216.4|23222.2|23210.2|30
1755611010000|2025-08-19 13:43:30|23234.7|23222.7|23235.1|23223.1|23235.1|23223.1|23233.9|23221.9|4
1755611020000|2025-08-19 13:43:40|23236.4|23224.4|23226.4|23214.4|23236.4|23224.4|23226.4|23214.4|9
1755611030000|2025-08-19 13:43:50|23223.4|23211.4|23228.9|23216.9|23230.9|23218.9|23223.4|23211.4|24
1755611040000|2025-08-19 13:44:00|23228|23216|23226.8|23214.8|23228|23216|23226.8|23214.8|2
1755611050000|2025-08-19 13:44:10|23231.8|23219.8|23226.4|23214.4|23231.8|23219.8|23226.4|23214.4|5
1755611060000|2025-08-19 13:44:20|23228|23216|23226.8|23214.8|23229.3|23217.3|23226.8|23214.8|3
1755611070000|2025-08-19 13:44:30|23226.4|23214.4|23227.6|23215.6|23227.6|23215.6|23226.4|23214.4|2
1755611080000|2025-08-19 13:44:40|23226.8|23214.8|23226.4|23214.4|23226.8|23214.8|23224.3|23212.3|3
1755611090000|2025-08-19 13:44:50|23225.9|23213.9|23230.1|23218.1|23230.1|23218.1|23223|23211|6
1755611100000|2025-08-19 13:45:00|23232.2|23220.2|23227.2|23215.2|23232.6|23220.6|23227.2|23215.2|17
1755611110000|2025-08-19 13:45:10|23228|23216|23226.4|23214.4|23228|23216|23225.9|23213.9|10
1755611120000|2025-08-19 13:45:20|23227.6|23215.6|23229.3|23217.3|23234.7|23222.7|23225.1|23213.1|34
1755611130000|2025-08-19 13:45:30|23228.9|23216.9|23233|23221|23233|23221|23228.9|23216.9|2
1755611140000|2025-08-19 13:45:40|23231.8|23219.8|23230.5|23218.5|23233|23221|23230.5|23218.5|4
1755611150000|2025-08-19 13:45:50|23230.1|23218.1|23218.9|23206.9|23230.1|23218.1|23214.7|23202.7|28
1755611160000|2025-08-19 13:46:00|23219.3|23207.3|23223|23211|23223|23211|23219.3|23207.3|5
1755611170000|2025-08-19 13:46:10|23219.7|23207.7|23215.1|23203.1|23219.7|23207.7|23215.1|23203.1|7
1755611180000|2025-08-19 13:46:20|23214.7|23202.7|23217.2|23205.2|23222.2|23210.2|23214.7|23202.7|14
1755611190000|2025-08-19 13:46:30|23214.7|23202.7|23215.5|23203.5|23216.4|23204.4|23214.7|23202.7|1
1755611200000|2025-08-19 13:46:40|23213.8|23201.8|23216|23204|23216.4|23204.4|23213.8|23201.8|8
1755611210000|2025-08-19 13:46:50|23216.4|23204.4|23216.8|23204.8|23217.2|23205.2|23215.5|23203.5|5
1755611220000|2025-08-19 13:47:00|23215.9|23203.9|23221.8|23209.8|23221.8|23209.8|23215.5|23203.5|4
1755611230000|2025-08-19 13:47:10|23221.4|23209.4|23220.1|23208.1|23222.2|23210.2|23220.1|23208.1|3
1755611240000|2025-08-19 13:47:20|23218.9|23206.9|23218.9|23206.9|23218.9|23206.9|23218.9|23206.9|2
1755611250000|2025-08-19 13:47:30|23216.4|23204.4|23216.4|23204.4|23216.4|23204.4|23213.9|23201.9|1
1755611260000|2025-08-19 13:47:40|23220.1|23208.1|23219.7|23207.7|23220.1|23208.1|23219.7|23207.7|4
1755611270000|2025-08-19 13:47:50|23216.4|23204.4|23221.4|23209.4|23221.8|23209.8|23213.9|23201.9|23
1755611280000|2025-08-19 13:48:00|23216|23204|23223.5|23211.5|23223.5|23211.5|23216|23204|7
1755611290000|2025-08-19 13:48:10|23225.5|23213.5|23228|23216|23228|23216|23225.5|23213.5|5
1755611310000|2025-08-19 13:48:30|23230.5|23218.5|23234.3|23222.3|23234.3|23222.3|23230.1|23218.1|5
1755611320000|2025-08-19 13:48:40|23234.7|23222.7|23233|23221|23234.7|23222.7|23233|23221|4
1755611330000|2025-08-19 13:48:50|23229.7|23217.7|23230.5|23218.5|23232.6|23220.6|23226.4|23214.4|7
1755611340000|2025-08-19 13:49:00|23231.8|23219.8|23235.1|23223.1|23235.5|23223.5|23231.8|23219.8|15
1755611350000|2025-08-19 13:49:10|23234.7|23222.7|23231.4|23219.4|23235.5|23223.5|23230.5|23218.5|14
1755611360000|2025-08-19 13:49:20|23232.2|23220.2|23228.9|23216.9|23232.2|23220.2|23228.9|23216.9|6
1755611370000|2025-08-19 13:49:30|23229.7|23217.7|23227.6|23215.6|23229.7|23217.7|23226.8|23214.8|14
1755611380000|2025-08-19 13:49:40|23229.7|23217.7|23226.4|23214.4|23229.7|23217.7|23225.5|23213.5|20
1755611390000|2025-08-19 13:49:50|23226.3|23214.3|23227.2|23215.2|23231|23219|23225.5|23213.5|21
1755611400000|2025-08-19 13:50:00|23228|23216|23225.5|23213.5|23228.4|23216.4|23225.5|23213.5|40
1755611410000|2025-08-19 13:50:10|23225.1|23213.1|23223|23211|23225.5|23213.5|23222.2|23210.2|53
1755611420000|2025-08-19 13:50:20|23223.4|23211.4|23225.9|23213.9|23229.7|23217.7|23223.4|23211.4|37
1755611430000|2025-08-19 13:50:30|23226.3|23214.3|23223.8|23211.8|23226.3|23214.3|23223.8|23211.8|12
1755611440000|2025-08-19 13:50:40|23225.1|23213.1|23223|23211|23225.5|23213.5|23223|23211|4
1755611450000|2025-08-19 13:50:50|23223.8|23211.8|23223|23211|23224.2|23212.2|23222.6|23210.6|4
1755611460000|2025-08-19 13:51:00|23222.6|23210.6|23225.5|23213.5|23225.5|23213.5|23222.6|23210.6|30
1755611470000|2025-08-19 13:51:10|23227.2|23215.2|23229.2|23217.2|23229.7|23217.7|23227.2|23215.2|7
1755611480000|2025-08-19 13:51:20|23230.9|23218.9|23232.1|23220.1|23237.6|23225.6|23230.9|23218.9|142
1755611490000|2025-08-19 13:51:30|23231.7|23219.7|23223|23211|23234.2|23222.2|23223|23211|13
1755611500000|2025-08-19 13:51:40|23222.6|23210.6|23215.9|23203.9|23223.4|23211.4|23213.8|23201.8|34
1755611510000|2025-08-19 13:51:50|23214.7|23202.7|23213.8|23201.8|23214.7|23202.7|23213.8|23201.8|3
1755611520000|2025-08-19 13:52:00|23205.5|23193.5|23203|23191|23208.8|23196.8|23202.2|23190.2|40
1755611530000|2025-08-19 13:52:10|23202.2|23190.2|23202.2|23190.2|23206.8|23194.8|23202.2|23190.2|27
1755611540000|2025-08-19 13:52:20|23200.5|23188.5|23213.9|23201.9|23213.9|23201.9|23200.1|23188.1|14
1755611550000|2025-08-19 13:52:30|23213|23201|23220.1|23208.1|23220.1|23208.1|23211.4|23199.4|21
1755611560000|2025-08-19 13:52:40|23218.9|23206.9|23215.5|23203.5|23221.4|23209.4|23215.1|23203.1|5
1755611570000|2025-08-19 13:52:50|23215.1|23203.1|23215.5|23203.5|23215.5|23203.5|23215.1|23203.1|0
1755611580000|2025-08-19 13:53:00|23214.7|23202.7|23218|23206|23218|23206|23212.2|23200.2|12
1755611590000|2025-08-19 13:53:10|23217.6|23205.6|23215.5|23203.5|23217.6|23205.6|23215.5|23203.5|1
1755611600000|2025-08-19 13:53:20|23216.7|23204.7|23217.6|23205.6|23218.8|23206.8|23216.7|23204.7|4
1755611610000|2025-08-19 13:53:30|23215.9|23203.9|23217.2|23205.2|23225.5|23213.5|23215.9|23203.9|13
1755611620000|2025-08-19 13:53:40|23215.9|23203.9|23216.3|23204.3|23218.4|23206.4|23215.5|23203.5|8
1755611630000|2025-08-19 13:53:50|23213.8|23201.8|23215.9|23203.9|23215.9|23203.9|23213.4|23201.4|0
1755611640000|2025-08-19 13:54:00|23215.1|23203.1|23215.9|23203.9|23215.9|23203.9|23215.1|23203.1|1
1755611650000|2025-08-19 13:54:10|23216.3|23204.3|23210.5|23198.5|23216.3|23204.3|23205.5|23193.5|38
1755611660000|2025-08-19 13:54:20|23209.7|23197.7|23208.8|23196.8|23210.9|23198.9|23208.8|23196.8|0
1755611670000|2025-08-19 13:54:30|23208.4|23196.4|23214.7|23202.7|23217.6|23205.6|23205.9|23193.9|13
1755611680000|2025-08-19 13:54:40|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|5
1755611690000|2025-08-19 13:54:50|23216.8|23204.8|23210.5|23198.5|23216.8|23204.8|23208|23196|4
1755611700000|2025-08-19 13:55:00|23211.3|23199.3|23215.5|23203.5|23218.8|23206.8|23211.3|23199.3|9
1755611710000|2025-08-19 13:55:10|23215.1|23203.1|23213.4|23201.4|23215.1|23203.1|23213|23201|1
1755611720000|2025-08-19 13:55:20|23210.9|23198.9|23212.6|23200.6|23212.6|23200.6|23207.2|23195.2|7
1755611730000|2025-08-19 13:55:30|23213|23201|23215.5|23203.5|23216.8|23204.8|23213|23201|10
1755611740000|2025-08-19 13:55:40|23215.9|23203.9|23208.8|23196.8|23215.9|23203.9|23208.4|23196.4|19
1755611750000|2025-08-19 13:55:50|23208.4|23196.4|23206.7|23194.7|23208.4|23196.4|23205.9|23193.9|1
1755611760000|2025-08-19 13:56:00|23206.3|23194.3|23201.7|23189.7|23206.3|23194.3|23200.9|23188.9|10
1755611770000|2025-08-19 13:56:10|23204.2|23192.2|23205.5|23193.5|23205.5|23193.5|23203.4|23191.4|11
1755611780000|2025-08-19 13:56:20|23204.7|23192.7|23209.7|23197.7|23210.9|23198.9|23204.7|23192.7|33
1755611790000|2025-08-19 13:56:30|23211.3|23199.3|23206.3|23194.3|23211.7|23199.7|23206.3|23194.3|1
1755611800000|2025-08-19 13:56:40|23206.7|23194.7|23205.9|23193.9|23206.7|23194.7|23203.8|23191.8|7
1755611810000|2025-08-19 13:56:50|23206.8|23194.8|23201.8|23189.8|23206.8|23194.8|23201.8|23189.8|5
1755611820000|2025-08-19 13:57:00|23204.7|23192.7|23208.8|23196.8|23211.4|23199.4|23204.7|23192.7|17
1755611830000|2025-08-19 13:57:10|23210.5|23198.5|23214.7|23202.7|23214.7|23202.7|23210.5|23198.5|9
1755611840000|2025-08-19 13:57:20|23215.1|23203.1|23223.4|23211.4|23226.3|23214.3|23214.7|23202.7|8
1755611850000|2025-08-19 13:57:30|23222.6|23210.6|23216.3|23204.3|23222.6|23210.6|23215.5|23203.5|6
1755611860000|2025-08-19 13:57:40|23217.2|23205.2|23225.1|23213.1|23225.1|23213.1|23217.2|23205.2|6
1755611870000|2025-08-19 13:57:50|23223|23211|23220.5|23208.5|23223|23211|23219.7|23207.7|7
1755611880000|2025-08-19 13:58:00|23220.9|23208.9|23223.4|23211.4|23225.9|23213.9|23220.9|23208.9|7
1755611890000|2025-08-19 13:58:10|23223|23211|23223.8|23211.8|23224.7|23212.7|23223|23211|2
1755611900000|2025-08-19 13:58:20|23223.4|23211.4|23224.7|23212.7|23224.7|23212.7|23223.4|23211.4|1
1755611910000|2025-08-19 13:58:30|23220.9|23208.9|23232.2|23220.2|23232.2|23220.2|23220.9|23208.9|11
1755611920000|2025-08-19 13:58:40|23232.6|23220.6|23225.9|23213.9|23232.6|23220.6|23225.9|23213.9|12
1755611930000|2025-08-19 13:58:50|23228.8|23216.8|23225.9|23213.9|23228.8|23216.8|23225.9|23213.9|5
1755611940000|2025-08-19 13:59:00|23229.7|23217.7|23223.8|23211.8|23229.7|23217.7|23223.8|23211.8|6
1755611950000|2025-08-19 13:59:10|23223.4|23211.4|23225.5|23213.5|23225.5|23213.5|23221.3|23209.3|4
1755611970000|2025-08-19 13:59:30|23223.4|23211.4|23221.3|23209.3|23223.4|23211.4|23221.3|23209.3|7
1755611980000|2025-08-19 13:59:40|23226.3|23214.3|23223.8|23211.8|23226.8|23214.8|23223.8|23211.8|11
1755611990000|2025-08-19 13:59:50|23224.3|23212.3|23225.5|23213.5|23225.9|23213.9|23224.3|23212.3|7
1755612000000|2025-08-19 14:00:00|23226.8|23214.8|23236.3|23224.3|23236.3|23224.3|23225.5|23213.5|16
1755612010000|2025-08-19 14:00:10|23238|23226|23237.6|23225.6|23238|23226|23235.5|23223.5|24
1755612020000|2025-08-19 14:00:20|23238|23226|23232.6|23220.6|23238.4|23226.4|23231.3|23219.3|32
1755612030000|2025-08-19 14:00:30|23233|23221|23226.3|23214.3|23233|23221|23223.4|23211.4|4
1755612040000|2025-08-19 14:00:40|23227.6|23215.6|23220.1|23208.1|23228.4|23216.4|23220.1|23208.1|4
1755612050000|2025-08-19 14:00:50|23219.7|23207.7|23220.5|23208.5|23221.3|23209.3|23216.3|23204.3|3
1755612060000|2025-08-19 14:01:00|23219.7|23207.7|23221.3|23209.3|23221.3|23209.3|23219.7|23207.7|1
1755612070000|2025-08-19 14:01:10|23220.9|23208.9|23213.9|23201.9|23220.9|23208.9|23213.9|23201.9|3
1755612080000|2025-08-19 14:01:20|23212.6|23200.6|23210.1|23198.1|23212.6|23200.6|23209.7|23197.7|2
1755612090000|2025-08-19 14:01:30|23209.7|23197.7|23213|23201|23213|23201|23208|23196|10
1755612100000|2025-08-19 14:01:40|23212.2|23200.2|23214.7|23202.7|23215.9|23203.9|23212.2|23200.2|3
1755612110000|2025-08-19 14:01:50|23215.5|23203.5|23220.9|23208.9|23220.9|23208.9|23214.7|23202.7|6
1755612120000|2025-08-19 14:02:00|23223.4|23211.4|23218.9|23206.9|23223.4|23211.4|23218.9|23206.9|4
1755612130000|2025-08-19 14:02:10|23218.4|23206.4|23220.5|23208.5|23220.9|23208.9|23216.4|23204.4|4
1755612140000|2025-08-19 14:02:20|23219.7|23207.7|23215.5|23203.5|23219.7|23207.7|23214.7|23202.7|3
1755612150000|2025-08-19 14:02:30|23218.4|23206.4|23218.4|23206.4|23220.9|23208.9|23218|23206|3
1755612160000|2025-08-19 14:02:40|23215.9|23203.9|23215.9|23203.9|23215.9|23203.9|23215.1|23203.1|4
1755612170000|2025-08-19 14:02:50|23215.1|23203.1|23211.8|23199.8|23218|23206|23210.5|23198.5|11
1755612180000|2025-08-19 14:03:00|23210.5|23198.5|23210.5|23198.5|23211.8|23199.8|23210.5|23198.5|4
1755612190000|2025-08-19 14:03:10|23211.8|23199.8|23210.5|23198.5|23211.8|23199.8|23209.7|23197.7|3
1755612200000|2025-08-19 14:03:20|23209.7|23197.7|23212.2|23200.2|23212.2|23200.2|23208.9|23196.9|12
1755612210000|2025-08-19 14:03:30|23210.5|23198.5|23210.5|23198.5|23212.2|23200.2|23210.5|23198.5|0
1755612220000|2025-08-19 14:03:40|23209.7|23197.7|23212.6|23200.6|23212.6|23200.6|23209.7|23197.7|10
1755612230000|2025-08-19 14:03:50|23212.2|23200.2|23208.9|23196.9|23212.2|23200.2|23208.9|23196.9|5
1755612240000|2025-08-19 14:04:00|23209.3|23197.3|23209.3|23197.3|23209.3|23197.3|23208|23196|3
1755612250000|2025-08-19 14:04:10|23210.1|23198.1|23210.5|23198.5|23210.9|23198.9|23210.1|23198.1|4
1755612260000|2025-08-19 14:04:20|23211.8|23199.8|23210.9|23198.9|23211.8|23199.8|23210.9|23198.9|3
1755612270000|2025-08-19 14:04:30|23210.5|23198.5|23209.3|23197.3|23211.8|23199.8|23209.3|23197.3|5
1755612280000|2025-08-19 14:04:40|23211.4|23199.4|23212.2|23200.2|23212.2|23200.2|23211.4|23199.4|5
1755612290000|2025-08-19 14:04:50|23211.4|23199.4|23211.4|23199.4|23211.4|23199.4|23211.4|23199.4|0
1755612300000|2025-08-19 14:05:00|23212.2|23200.2|23213.5|23201.5|23213.5|23201.5|23211.4|23199.4|4
1755612310000|2025-08-19 14:05:10|23212.2|23200.2|23212.2|23200.2|23213.5|23201.5|23212.2|23200.2|0
1755612320000|2025-08-19 14:05:20|23213.5|23201.5|23215.2|23203.2|23215.2|23203.2|23212.6|23200.6|12
1755612330000|2025-08-19 14:05:30|23214.7|23202.7|23213.1|23201.1|23215.2|23203.2|23212.7|23200.7|10
1755612340000|2025-08-19 14:05:40|23213.9|23201.9|23213.9|23201.9|23213.9|23201.9|23213.9|23201.9|1
1755612350000|2025-08-19 14:05:50|23211.8|23199.8|23208.9|23196.9|23211.8|23199.8|23208.1|23196.1|4
1755612370000|2025-08-19 14:06:10|23209.7|23197.7|23208.1|23196.1|23209.7|23197.7|23208.1|23196.1|1
1755612380000|2025-08-19 14:06:20|23208.9|23196.9|23210.6|23198.6|23210.6|23198.6|23208.9|23196.9|1
1755612390000|2025-08-19 14:06:30|23211.4|23199.4|23215.2|23203.2|23215.2|23203.2|23210.6|23198.6|26
1755612400000|2025-08-19 14:06:40|23216|23204|23216.8|23204.8|23216.8|23204.8|23216|23204|3
1755612410000|2025-08-19 14:06:50|23218.5|23206.5|23218.5|23206.5|23218.5|23206.5|23218.5|23206.5|13
1755612420000|2025-08-19 14:07:00|23217.7|23205.7|23217.7|23205.7|23218.5|23206.5|23217.7|23205.7|11
1755612430000|2025-08-19 14:07:10|||||||||1
1755612450000|2025-08-19 14:07:30|23216|23204|23216|23204|23216|23204|23216|23204|3
1755612460000|2025-08-19 14:07:40|23211.8|23199.8|23214.3|23202.3|23214.3|23202.3|23211.4|23199.4|9
1755612470000|2025-08-19 14:07:50|23214.8|23202.8|23215.6|23203.6|23215.6|23203.6|23214.8|23202.8|0
1755612480000|2025-08-19 14:08:00|23213.9|23201.9|23213.1|23201.1|23213.9|23201.9|23213.1|23201.1|6
1755612500000|2025-08-19 14:08:20|23210.6|23198.6|23199.8|23187.8|23210.6|23198.6|23199.8|23187.8|11
1755612510000|2025-08-19 14:08:30|23199.3|23187.3|23194.8|23182.8|23200.6|23188.6|23193.1|23181.1|42
1755612520000|2025-08-19 14:08:40|23196|23184|23194.8|23182.8|23196|23184|23194.8|23182.8|1
1755612530000|2025-08-19 14:08:50|23193.9|23181.9|23194.8|23182.8|23195.2|23183.2|23193.9|23181.9|2
1755612540000|2025-08-19 14:09:00|23192.7|23180.7|23202.3|23190.3|23202.3|23190.3|23192.7|23180.7|8
1755612550000|2025-08-19 14:09:10|23200.6|23188.6|23202.3|23190.3|23202.3|23190.3|23200.2|23188.2|4
1755612560000|2025-08-19 14:09:20|23204.8|23192.8|23202.7|23190.7|23204.8|23192.8|23202.7|23190.7|5
1755612570000|2025-08-19 14:09:30|23202.3|23190.3|23199.8|23187.8|23202.3|23190.3|23197.3|23185.3|3
1755612580000|2025-08-19 14:09:40|23196.4|23184.4|23187.7|23175.7|23197.3|23185.3|23186.8|23174.8|7
1755612590000|2025-08-19 14:09:50|23186.8|23174.8|23185.2|23173.2|23188.5|23176.5|23185.2|23173.2|7
1755612600000|2025-08-19 14:10:00|23186.4|23174.4|23187.7|23175.7|23189.8|23177.8|23186.4|23174.4|5
1755612610000|2025-08-19 14:10:10|23188.1|23176.1|23185.6|23173.6|23190.6|23178.6|23182.7|23170.7|9
1755612620000|2025-08-19 14:10:20|23186|23174|23187.3|23175.3|23188.1|23176.1|23185.6|23173.6|11
1755612630000|2025-08-19 14:10:30|23185.6|23173.6|23185.6|23173.6|23187.3|23175.3|23185.6|23173.6|1
1755612640000|2025-08-19 14:10:40|23187.3|23175.3|23193.9|23181.9|23195.6|23183.6|23185.6|23173.6|6
1755612650000|2025-08-19 14:10:50|23194.8|23182.8|23191.4|23179.4|23194.8|23182.8|23191.4|23179.4|9
1755612660000|2025-08-19 14:11:00|23191.8|23179.8|23197.3|23185.3|23202.7|23190.7|23191.8|23179.8|24
1755612670000|2025-08-19 14:11:10|23195.2|23183.2|23197.3|23185.3|23197.3|23185.3|23195.2|23183.2|2
1755612680000|2025-08-19 14:11:20|23197.7|23185.7|23197.3|23185.3|23198.9|23186.9|23197.3|23185.3|0
1755612690000|2025-08-19 14:11:30|23198.9|23186.9|23199.8|23187.8|23199.8|23187.8|23197.7|23185.7|2
1755612700000|2025-08-19 14:11:40|23193.1|23181.1|23189.8|23177.8|23196.9|23184.9|23188.9|23176.9|13
1755612710000|2025-08-19 14:11:50|23190.2|23178.2|23187.7|23175.7|23190.6|23178.6|23186|23174|9
1755612720000|2025-08-19 14:12:00|23188.1|23176.1|23176.4|23164.4|23190.6|23178.6|23172.3|23160.3|22
1755612730000|2025-08-19 14:12:10|23178.1|23166.1|23178.9|23166.9|23183.5|23171.5|23177.2|23165.2|12
1755612740000|2025-08-19 14:12:20|23177.3|23165.3|23171.8|23159.8|23178.5|23166.5|23170.6|23158.6|36
1755612750000|2025-08-19 14:12:30|23171|23159|23179.7|23167.7|23181|23169|23171|23159|19
1755612760000|2025-08-19 14:12:40|23181|23169|23176.4|23164.4|23181|23169|23176.4|23164.4|1
1755612770000|2025-08-19 14:12:50|23174.7|23162.7|23172.7|23160.7|23175.1|23163.1|23168.9|23156.9|19
1755612780000|2025-08-19 14:13:00|23173.1|23161.1|23165.6|23153.6|23173.9|23161.9|23165.6|23153.6|14
1755612790000|2025-08-19 14:13:10|||||||||9
1755612800000|2025-08-19 14:13:20|23166.9|23154.9|23165.6|23153.6|23166.9|23154.9|23164.8|23152.8|3
1755612810000|2025-08-19 14:13:30|23166|23154|23158.1|23146.1|23166|23154|23157.3|23145.3|9
1755612820000|2025-08-19 14:13:40|23158.5|23146.5|23158.1|23146.1|23160.2|23148.2|23158.1|23146.1|4
1755612830000|2025-08-19 14:13:50|23157.7|23145.7|23159.3|23147.3|23159.3|23147.3|23153.9|23141.9|5
1755612840000|2025-08-19 14:14:00|23159.7|23147.7|23161.4|23149.4|23162.7|23150.7|23159.3|23147.3|9
1755612850000|2025-08-19 14:14:10|23158.5|23146.5|23161.4|23149.4|23161.4|23149.4|23156|23144|16
1755612860000|2025-08-19 14:14:20|23160.6|23148.6|23161.4|23149.4|23163.9|23151.9|23160.6|23148.6|4
1755612870000|2025-08-19 14:14:30|23159.3|23147.3|23159.7|23147.7|23159.7|23147.7|23156.8|23144.8|7
1755612880000|2025-08-19 14:14:40|23159.3|23147.3|23159.7|23147.7|23159.7|23147.7|23158.5|23146.5|1
1755612890000|2025-08-19 14:14:50|23162.2|23150.2|23160.6|23148.6|23164.3|23152.3|23159.7|23147.7|4
1755612900000|2025-08-19 14:15:00|23159.7|23147.7|23163.1|23151.1|23163.9|23151.9|23158.9|23146.9|1
1755612910000|2025-08-19 14:15:10|23162.2|23150.2|23154.3|23142.3|23162.2|23150.2|23153.9|23141.9|4
1755612920000|2025-08-19 14:15:20|23154.7|23142.7|23158.9|23146.9|23160.6|23148.6|23154.7|23142.7|5
1755612930000|2025-08-19 14:15:30|23159.3|23147.3|23159.3|23147.3|23160.6|23148.6|23158.5|23146.5|7
1755612940000|2025-08-19 14:15:40|23160.2|23148.2|23163.9|23151.9|23163.9|23151.9|23160.2|23148.2|4
1755612950000|2025-08-19 14:15:50|23164.8|23152.8|23166|23154|23166.9|23154.9|23163.9|23151.9|49
1755612960000|2025-08-19 14:16:00|23165.6|23153.6|23165.6|23153.6|23166.5|23154.5|23165.6|23153.6|0
1755612970000|2025-08-19 14:16:10|23163.1|23151.1|23158.1|23146.1|23163.1|23151.1|23158.1|23146.1|6
1755612980000|2025-08-19 14:16:20|23158.9|23146.9|23160.6|23148.6|23160.6|23148.6|23158.1|23146.1|3
1755613000000|2025-08-19 14:16:40|23165.2|23153.2|23163.1|23151.1|23165.6|23153.6|23162.3|23150.3|3
1755613010000|2025-08-19 14:16:50|23164.8|23152.8|23179.8|23167.8|23184.8|23172.8|23164.8|23152.8|12
1755613020000|2025-08-19 14:17:00|23180.6|23168.6|23178.9|23166.9|23183.9|23171.9|23178.9|23166.9|17
1755613030000|2025-08-19 14:17:10|23179.8|23167.8|23184.3|23172.3|23184.3|23172.3|23178.9|23166.9|16
1755613040000|2025-08-19 14:17:20|23183.1|23171.1|23182.2|23170.2|23184.7|23172.7|23179.7|23167.7|7
1755613050000|2025-08-19 14:17:30|23182.3|23170.3|23178.9|23166.9|23182.3|23170.3|23174.8|23162.8|5
1755613060000|2025-08-19 14:17:40|23181.8|23169.8|23184.3|23172.3|23184.3|23172.3|23181.8|23169.8|0
1755613070000|2025-08-19 14:17:50|23186.4|23174.4|23186.4|23174.4|23187.3|23175.3|23186|23174|11
1755613080000|2025-08-19 14:18:00|23187.3|23175.3|23197.3|23185.3|23197.7|23185.7|23186.4|23174.4|18
1755613090000|2025-08-19 14:18:10|23195.2|23183.2|23190.2|23178.2|23196.4|23184.4|23190.2|23178.2|18
1755613100000|2025-08-19 14:18:20|23190.6|23178.6|23191.4|23179.4|23198.9|23186.9|23190.6|23178.6|8
1755613110000|2025-08-19 14:18:30|||||||||1
1755613120000|2025-08-19 14:18:40|23198.9|23186.9|23198.9|23186.9|23198.9|23186.9|23198.9|23186.9|5
1755613130000|2025-08-19 14:18:50|23198.1|23186.1|23196.8|23184.8|23198.1|23186.1|23196.4|23184.4|4
1755613140000|2025-08-19 14:19:00|23195.2|23183.2|23199.3|23187.3|23199.3|23187.3|23192.3|23180.3|3
1755613150000|2025-08-19 14:19:10|23201|23189|23204.8|23192.8|23204.8|23192.8|23201|23189|5
1755613160000|2025-08-19 14:19:20|23206.4|23194.4|23203.1|23191.1|23206.4|23194.4|23203.1|23191.1|3
1755613170000|2025-08-19 14:19:30|23199.8|23187.8|23196.4|23184.4|23199.8|23187.8|23196.4|23184.4|2
1755613180000|2025-08-19 14:19:40|23196.8|23184.8|23193.9|23181.9|23196.8|23184.8|23192.7|23180.7|5
1755613190000|2025-08-19 14:19:50|23194.3|23182.3|23192.7|23180.7|23194.8|23182.8|23192.7|23180.7|7
1755613200000|2025-08-19 14:20:00|23193.5|23181.5|23194.8|23182.8|23194.8|23182.8|23189.8|23177.8|8
1755613210000|2025-08-19 14:20:10|23193.9|23181.9|23192.3|23180.3|23193.9|23181.9|23192.3|23180.3|1
1755613220000|2025-08-19 14:20:20|23193.1|23181.1|23198.9|23186.9|23198.9|23186.9|23193.1|23181.1|13
1755613230000|2025-08-19 14:20:30|23205.6|23193.6|23207.3|23195.3|23208.5|23196.5|23205.2|23193.2|3
1755613240000|2025-08-19 14:20:40|23208.1|23196.1|23200.2|23188.2|23208.1|23196.1|23200.2|23188.2|2
1755613250000|2025-08-19 14:20:50|23200.6|23188.6|23200.6|23188.6|23201.4|23189.4|23200.6|23188.6|1
1755613260000|2025-08-19 14:21:00|23202.3|23190.3|23200.6|23188.6|23202.7|23190.7|23200.6|23188.6|1
1755613270000|2025-08-19 14:21:10|23197.7|23185.7|23197.7|23185.7|23198.9|23186.9|23197.3|23185.3|0
1755613280000|2025-08-19 14:21:20|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|0
1755613290000|2025-08-19 14:21:30|23198.1|23186.1|23197.7|23185.7|23198.9|23186.9|23197.7|23185.7|0
1755613300000|2025-08-19 14:21:40|23196.8|23184.8|23193.1|23181.1|23196.8|23184.8|23193.1|23181.1|1
1755613310000|2025-08-19 14:21:50|23192.7|23180.7|23195.2|23183.2|23195.2|23183.2|23189.8|23177.8|2
1755613320000|2025-08-19 14:22:00|23197.3|23185.3|23197.7|23185.7|23197.7|23185.7|23197.3|23185.3|0
1755613330000|2025-08-19 14:22:10|||||||||2
1755613340000|2025-08-19 14:22:20|23196.8|23184.8|23197.3|23185.3|23198.1|23186.1|23196.8|23184.8|1
1755613350000|2025-08-19 14:22:30|23196.4|23184.4|23190.6|23178.6|23196.4|23184.4|23190.6|23178.6|5
1755613360000|2025-08-19 14:22:40|23191.4|23179.4|23186|23174|23191.4|23179.4|23184.8|23172.8|3
1755613370000|2025-08-19 14:22:50|23187.3|23175.3|23189.8|23177.8|23190.6|23178.6|23187.3|23175.3|3
1755613380000|2025-08-19 14:23:00|23187.7|23175.7|23185.2|23173.2|23188.5|23176.5|23185.2|23173.2|6
1755613390000|2025-08-19 14:23:10|23184.8|23172.8|23190.2|23178.2|23191|23179|23184.8|23172.8|7
1755613400000|2025-08-19 14:23:20|23189.8|23177.8|23189.8|23177.8|23189.8|23177.8|23189.8|23177.8|0
1755613410000|2025-08-19 14:23:30|23188.9|23176.9|23187.3|23175.3|23190.2|23178.2|23187.3|23175.3|4
1755613420000|2025-08-19 14:23:40|23183.5|23171.5|23185.2|23173.2|23185.2|23173.2|23183.5|23171.5|6
1755613430000|2025-08-19 14:23:50|23186|23174|23189.8|23177.8|23191.4|23179.4|23186|23174|3
1755613440000|2025-08-19 14:24:00|23192.3|23180.3|23189.4|23177.4|23192.3|23180.3|23189.4|23177.4|4
1755613450000|2025-08-19 14:24:10|23191|23179|23192.3|23180.3|23192.3|23180.3|23191|23179|2
1755613460000|2025-08-19 14:24:20|23193.1|23181.1|23199.8|23187.8|23203.9|23191.9|23193.1|23181.1|16
1755613470000|2025-08-19 14:24:30|23199.4|23187.4|23199.4|23187.4|23200.6|23188.6|23198.9|23186.9|3
1755613480000|2025-08-19 14:24:40|23199.8|23187.8|23202.3|23190.3|23204.8|23192.8|23199.4|23187.4|3
1755613490000|2025-08-19 14:24:50|23199.8|23187.8|23199.8|23187.8|23199.8|23187.8|23199.8|23187.8|2
1755613500000|2025-08-19 14:25:00|23199.4|23187.4|23199.8|23187.8|23199.8|23187.8|23199.4|23187.4|2
1755613510000|2025-08-19 14:25:10|23198.9|23186.9|23199.4|23187.4|23199.8|23187.8|23198.9|23186.9|11
1755613520000|2025-08-19 14:25:20|23198.9|23186.9|23196.9|23184.9|23198.9|23186.9|23194.4|23182.4|1
1755613530000|2025-08-19 14:25:30|23197.3|23185.3|23197.3|23185.3|23199|23187|23197.3|23185.3|1
1755613540000|2025-08-19 14:25:40|23196.9|23184.9|23182.3|23170.3|23196.9|23184.9|23182.3|23170.3|4
1755613550000|2025-08-19 14:25:50|23181.9|23169.9|23185.6|23173.6|23186.5|23174.5|23181.9|23169.9|4
1755613560000|2025-08-19 14:26:00|23189|23177|23191|23179|23193.5|23181.5|23189|23177|6
1755613570000|2025-08-19 14:26:10|23191.5|23179.5|23191|23179|23191.5|23179.5|23191|23179|0
1755613580000|2025-08-19 14:26:20|23191.5|23179.5|23191|23179|23191.5|23179.5|23191|23179|3
1755613610000|2025-08-19 14:26:50|23190.6|23178.6|23191|23179|23191|23179|23186.5|23174.5|8
1755613620000|2025-08-19 14:27:00|23189.4|23177.4|23186.5|23174.5|23190.2|23178.2|23186.5|23174.5|0
1755613630000|2025-08-19 14:27:10|23188.1|23176.1|23188.1|23176.1|23188.1|23176.1|23186.5|23174.5|3
1755613640000|2025-08-19 14:27:20|23187.3|23175.3|23176.5|23164.5|23187.3|23175.3|23176|23164|7
1755613650000|2025-08-19 14:27:30|23176|23164|23166.5|23154.5|23176|23164|23165.6|23153.6|6
1755613660000|2025-08-19 14:27:40|23166|23154|23164|23152|23166|23154|23163.5|23151.5|0
1755613670000|2025-08-19 14:27:50|23164.8|23152.8|23171|23159|23171.5|23159.5|23164.8|23152.8|6
1755613680000|2025-08-19 14:28:00|23168.5|23156.5|23165.2|23153.2|23168.5|23156.5|23165.2|23153.2|7
1755613690000|2025-08-19 14:28:10|23165.6|23153.6|23166.9|23154.9|23168.1|23156.1|23165.6|23153.6|2
1755613700000|2025-08-19 14:28:20|23168.1|23156.1|23177.7|23165.7|23177.7|23165.7|23168.1|23156.1|1
1755613710000|2025-08-19 14:28:30|23178.1|23166.1|23175.6|23163.6|23180.2|23168.2|23175.2|23163.2|2
1755613730000|2025-08-19 14:28:50|23174.4|23162.4|23173.1|23161.1|23174.4|23162.4|23173.1|23161.1|1
1755613740000|2025-08-19 14:29:00|23174|23162|23170.6|23158.6|23174|23162|23170.6|23158.6|3
1755613750000|2025-08-19 14:29:10|23171.5|23159.5|23170.6|23158.6|23172.3|23160.3|23170.6|23158.6|0
1755613760000|2025-08-19 14:29:20|23170.2|23158.2|23166.9|23154.9|23170.2|23158.2|23166.5|23154.5|11
1755613770000|2025-08-19 14:29:30|23168.1|23156.1|23170.6|23158.6|23171.5|23159.5|23168.1|23156.1|2
1755613780000|2025-08-19 14:29:40|23170.2|23158.2|23167.7|23155.7|23170.2|23158.2|23167.7|23155.7|0
1755613790000|2025-08-19 14:29:50|23168.1|23156.1|23170.6|23158.6|23170.6|23158.6|23168.1|23156.1|1
1755613800000|2025-08-19 14:30:00|23171.5|23159.5|23183.1|23171.1|23185.6|23173.6|23171.5|23159.5|8
1755613810000|2025-08-19 14:30:10|23180.6|23168.6|23178.6|23166.6|23181.1|23169.1|23178.6|23166.6|6
1755613830000|2025-08-19 14:30:30|23181.5|23169.5|23185.6|23173.6|23185.6|23173.6|23181.5|23169.5|5
1755613840000|2025-08-19 14:30:40|23186.1|23174.1|23186.1|23174.1|23186.1|23174.1|23186.1|23174.1|2
1755613850000|2025-08-19 14:30:50|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|0
1755613860000|2025-08-19 14:31:00|23186.5|23174.5|23190.6|23178.6|23192.3|23180.3|23186.5|23174.5|8
1755613870000|2025-08-19 14:31:10|23189.8|23177.8|23180.6|23168.6|23189.8|23177.8|23179.4|23167.4|3
1755613880000|2025-08-19 14:31:20|23178.6|23166.6|23178.6|23166.6|23179|23167|23178.6|23166.6|0
1755613890000|2025-08-19 14:31:30|23179|23167|23181.1|23169.1|23187.7|23175.7|23179|23167|11
1755613900000|2025-08-19 14:31:40|23181.5|23169.5|23193.1|23181.1|23193.6|23181.6|23181.1|23169.1|6
1755613910000|2025-08-19 14:31:50|23194|23182|23195.6|23183.6|23196.1|23184.1|23194|23182|1
1755613920000|2025-08-19 14:32:00|23196.5|23184.5|23193.6|23181.6|23196.5|23184.5|23193.1|23181.1|2
1755613930000|2025-08-19 14:32:10|23191.5|23179.5|23191.1|23179.1|23191.5|23179.5|23186.1|23174.1|4
1755613940000|2025-08-19 14:32:20|23193.6|23181.6|23181.1|23169.1|23195.6|23183.6|23181.1|23169.1|5
1755613950000|2025-08-19 14:32:30|23181.5|23169.5|23175.6|23163.6|23181.5|23169.5|23172.7|23160.7|7
1755613960000|2025-08-19 14:32:40|23180.6|23168.6|23173.6|23161.6|23180.6|23168.6|23173.6|23161.6|6
1755613970000|2025-08-19 14:32:50|23174.4|23162.4|23168.6|23156.6|23178.1|23166.1|23167.7|23155.7|6
1755613980000|2025-08-19 14:33:00|23169.4|23157.4|23171.5|23159.5|23174.8|23162.8|23169.4|23157.4|4
1755613990000|2025-08-19 14:33:10|23173.6|23161.6|23173.6|23161.6|23176.1|23164.1|23173.6|23161.6|6
1755614000000|2025-08-19 14:33:20|23173.1|23161.1|23173.6|23161.6|23173.6|23161.6|23173.1|23161.1|1
1755614010000|2025-08-19 14:33:30|23174.8|23162.8|23170.6|23158.6|23175.6|23163.6|23170.6|23158.6|3
1755614030000|2025-08-19 14:33:50|23170.7|23158.7|23172.3|23160.3|23172.3|23160.3|23170.7|23158.7|19
1755614040000|2025-08-19 14:34:00|23171.5|23159.5|23179.8|23167.8|23180.7|23168.7|23171.5|23159.5|12
1755614050000|2025-08-19 14:34:10|23179|23167|23179.8|23167.8|23179.8|23167.8|23177.3|23165.3|5
1755614060000|2025-08-19 14:34:20|23177.3|23165.3|23179.8|23167.8|23179.8|23167.8|23177.3|23165.3|3
1755614070000|2025-08-19 14:34:30|23179|23167|23192.3|23180.3|23194|23182|23179|23167|19
1755614080000|2025-08-19 14:34:40|23189.8|23177.8|23191.5|23179.5|23191.5|23179.5|23189.8|23177.8|3
1755614090000|2025-08-19 14:34:50|23194|23182|23194.8|23182.8|23194.8|23182.8|23193.6|23181.6|6
1755614100000|2025-08-19 14:35:00|23195.7|23183.7|23192.7|23180.7|23195.7|23183.7|23192.7|23180.7|4
1755614110000|2025-08-19 14:35:10|23192.3|23180.3|23190.2|23178.2|23192.7|23180.7|23190.2|23178.2|4
1755614120000|2025-08-19 14:35:20|23191.1|23179.1|23189.8|23177.8|23191.5|23179.5|23189.8|23177.8|3
1755614130000|2025-08-19 14:35:30|23189|23177|23184.4|23172.4|23189|23177|23184.4|23172.4|1
1755614140000|2025-08-19 14:35:40|23182.3|23170.3|23189|23177|23189|23177|23182.3|23170.3|3
1755614150000|2025-08-19 14:35:50|23186.9|23174.9|23186.9|23174.9|23186.9|23174.9|23186.9|23174.9|5
1755614160000|2025-08-19 14:36:00|23187.3|23175.3|23184.8|23172.8|23189.4|23177.4|23184.8|23172.8|4
1755614170000|2025-08-19 14:36:10|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|0
1755614180000|2025-08-19 14:36:20|23179.8|23167.8|23174.8|23162.8|23179.8|23167.8|23174.8|23162.8|13
1755614200000|2025-08-19 14:36:40|23175.7|23163.7|23175.7|23163.7|23175.7|23163.7|23175.7|23163.7|1
1755614210000|2025-08-19 14:36:50|23174.8|23162.8|23179|23167|23179|23167|23174|23162|1
1755614220000|2025-08-19 14:37:00|23177.3|23165.3|23177.3|23165.3|23177.3|23165.3|23177.3|23165.3|2
1755614230000|2025-08-19 14:37:10|23179|23167|23178.2|23166.2|23179.8|23167.8|23178.2|23166.2|2
1755614240000|2025-08-19 14:37:20|23177.8|23165.8|23169|23157|23177.8|23165.8|23169|23157|3
1755614250000|2025-08-19 14:37:30|23168.2|23156.2|23159.4|23147.4|23168.2|23156.2|23159.4|23147.4|5
1755614260000|2025-08-19 14:37:40|23158.2|23146.2|23154.4|23142.4|23159|23147|23151.5|23139.5|5
1755614270000|2025-08-19 14:37:50|23154|23142|23156.9|23144.9|23156.9|23144.9|23153.6|23141.6|3
1755614280000|2025-08-19 14:38:00|23154.8|23142.8|23154.4|23142.4|23159.4|23147.4|23154.4|23142.4|13
1755614290000|2025-08-19 14:38:10|23152.8|23140.8|23150.7|23138.7|23152.8|23140.8|23150.7|23138.7|5
1755614300000|2025-08-19 14:38:20|23146.5|23134.5|23142.3|23130.3|23146.5|23134.5|23138.6|23126.6|24
1755614310000|2025-08-19 14:38:30|23141.1|23129.1|23127.3|23115.3|23141.1|23129.1|23126.5|23114.5|34
1755614320000|2025-08-19 14:38:40|23127.8|23115.8|23134.4|23122.4|23135.3|23123.3|23127.8|23115.8|4
1755614330000|2025-08-19 14:38:50|23134|23122|23135.3|23123.3|23135.3|23123.3|23134|23122|4
1755614340000|2025-08-19 14:39:00|23134.8|23122.8|23132.8|23120.8|23135.3|23123.3|23130.3|23118.3|14
1755614350000|2025-08-19 14:39:10|23132.3|23120.3|23126.1|23114.1|23132.3|23120.3|23122.3|23110.3|12
1755614360000|2025-08-19 14:39:20|23126.5|23114.5|23133.6|23121.6|23134.4|23122.4|23126.1|23114.1|19
1755614370000|2025-08-19 14:39:30|23134.8|23122.8|23115.7|23103.7|23134.8|23122.8|23115.7|23103.7|7
1755614380000|2025-08-19 14:39:40|23113.2|23101.2|23113.6|23101.6|23117.8|23105.8|23104.8|23092.8|29
1755614390000|2025-08-19 14:39:50|23112.8|23100.8|23109|23097|23116.1|23104.1|23108.6|23096.6|6
1755614400000|2025-08-19 14:40:00|23108.6|23096.6|23112.3|23100.3|23114.4|23102.4|23104|23092|12
1755614410000|2025-08-19 14:40:10|23111.9|23099.9|23108.2|23096.2|23113.2|23101.2|23108.2|23096.2|7
1755614420000|2025-08-19 14:40:20|23109.4|23097.4|23109|23097|23109.4|23097.4|23108.2|23096.2|13
1755614430000|2025-08-19 14:40:30|23108.2|23096.2|23098.2|23086.2|23108.2|23096.2|23089.4|23077.4|20
1755614440000|2025-08-19 14:40:40|23097.3|23085.3|23109.8|23097.8|23111.9|23099.9|23094.9|23082.9|33
1755614450000|2025-08-19 14:40:50|23110.3|23098.3|23114|23102|23115.7|23103.7|23109.4|23097.4|11
1755614460000|2025-08-19 14:41:00|23112.3|23100.3|23132.8|23120.8|23132.8|23120.8|23111.5|23099.5|12
1755614470000|2025-08-19 14:41:10|23133.6|23121.6|23126.9|23114.9|23133.6|23121.6|23125.3|23113.3|4
1755614480000|2025-08-19 14:41:20|23128.6|23116.6|23124.4|23112.4|23132.8|23120.8|23124.4|23112.4|9
1755614490000|2025-08-19 14:41:30|23125.3|23113.3|23128.2|23116.2|23128.2|23116.2|23125.3|23113.3|1
1755614500000|2025-08-19 14:41:40|23129|23117|23129|23117|23129|23117|23129|23117|0
1755614510000|2025-08-19 14:41:50|23131.5|23119.5|23131.1|23119.1|23131.5|23119.5|23131.1|23119.1|7
1755614520000|2025-08-19 14:42:00|23133.2|23121.2|23136.9|23124.9|23138.6|23126.6|23133.2|23121.2|8
1755614530000|2025-08-19 14:42:10|23139|23127|23139|23127|23139|23127|23137.8|23125.8|1
1755614540000|2025-08-19 14:42:20|23138.2|23126.2|23132.8|23120.8|23138.2|23126.2|23130.7|23118.7|1
1755614550000|2025-08-19 14:42:30|23134.4|23122.4|23130.7|23118.7|23138.2|23126.2|23130.7|23118.7|5
1755614560000|2025-08-19 14:42:40|23130.3|23118.3|23130.7|23118.7|23131.9|23119.9|23130.3|23118.3|1
1755614570000|2025-08-19 14:42:50|23131.5|23119.5|23132.8|23120.8|23133.2|23121.2|23131.1|23119.1|1
1755614580000|2025-08-19 14:43:00|23133.2|23121.2|23139|23127|23139|23127|23133.2|23121.2|1
1755614590000|2025-08-19 14:43:10|23137.8|23125.8|23134|23122|23137.8|23125.8|23134|23122|0
1755614600000|2025-08-19 14:43:20|23131.9|23119.9|23131.5|23119.5|23131.9|23119.9|23131.1|23119.1|1
1755614610000|2025-08-19 14:43:30|23131.9|23119.9|23129|23117|23131.9|23119.9|23128.2|23116.2|9
1755614620000|2025-08-19 14:43:40|23128.6|23116.6|23122.8|23110.8|23128.6|23116.6|23121.1|23109.1|4
1755614630000|2025-08-19 14:43:50|23121.1|23109.1|23136.1|23124.1|23136.1|23124.1|23121.1|23109.1|9
1755614640000|2025-08-19 14:44:00|23136.5|23124.5|23134.9|23122.9|23137.4|23125.4|23134.9|23122.9|3
1755614650000|2025-08-19 14:44:10|23134|23122|23133.6|23121.6|23134.9|23122.9|23133.6|23121.6|0
1755614660000|2025-08-19 14:44:20|23134.5|23122.5|23134.9|23122.9|23136.1|23124.1|23134.5|23122.5|1
1755614670000|2025-08-19 14:44:30|23136.1|23124.1|23133.6|23121.6|23136.1|23124.1|23133.6|23121.6|3
1755614680000|2025-08-19 14:44:40|23134.9|23122.9|23141.1|23129.1|23146.1|23134.1|23134.9|23122.9|2
1755614690000|2025-08-19 14:44:50|23141.5|23129.5|23141.5|23129.5|23141.5|23129.5|23141.1|23129.1|0
1755614700000|2025-08-19 14:45:00|23141.1|23129.1|23152.8|23140.8|23152.8|23140.8|23141.1|23129.1|5
1755614710000|2025-08-19 14:45:10|23153.6|23141.6|23159|23147|23165.3|23153.3|23153.6|23141.6|1
1755614720000|2025-08-19 14:45:20|23157.8|23145.8|23155.3|23143.3|23157.8|23145.8|23154.4|23142.4|15
1755614730000|2025-08-19 14:45:30|23156.1|23144.1|23153.6|23141.6|23156.1|23144.1|23153.6|23141.6|0
1755614740000|2025-08-19 14:45:40|23154.9|23142.9|23151.1|23139.1|23154.9|23142.9|23151.1|23139.1|3
1755614750000|2025-08-19 14:45:50|23151.5|23139.5|23135.3|23123.3|23151.5|23139.5|23135.3|23123.3|35
1755614760000|2025-08-19 14:46:00|23136.9|23124.9|23141.5|23129.5|23141.5|23129.5|23136.5|23124.5|16
1755614770000|2025-08-19 14:46:10|23143.2|23131.2|23135.3|23123.3|23143.2|23131.2|23134.9|23122.9|7
1755614780000|2025-08-19 14:46:20|23134|23122|23125.3|23113.3|23134|23122|23125.3|23113.3|12
1755614790000|2025-08-19 14:46:30|23124.9|23112.9|23127.8|23115.8|23127.8|23115.8|23124.9|23112.9|0
1755614800000|2025-08-19 14:46:40|23129.5|23117.5|23140.3|23128.3|23140.3|23128.3|23129.5|23117.5|3
1755614810000|2025-08-19 14:46:50|23140.7|23128.7|23142.4|23130.4|23144.9|23132.9|23137.8|23125.8|20
1755614820000|2025-08-19 14:47:00|23142|23130|23141.1|23129.1|23142|23130|23141.1|23129.1|0
1755614830000|2025-08-19 14:47:10|23141.5|23129.5|23131.5|23119.5|23141.5|23129.5|23131.1|23119.1|6
1755614840000|2025-08-19 14:47:20|23131.1|23119.1|23137.8|23125.8|23137.8|23125.8|23130.3|23118.3|2
1755614850000|2025-08-19 14:47:30|23135.3|23123.3|23132.8|23120.8|23135.3|23123.3|23132.8|23120.8|1
1755614860000|2025-08-19 14:47:40|23133.6|23121.6|23131.5|23119.5|23134|23122|23129|23117|23
1755614870000|2025-08-19 14:47:50|23131.9|23119.9|23131.5|23119.5|23133.2|23121.2|23131.5|23119.5|1
1755614880000|2025-08-19 14:48:00|23133.2|23121.2|23129.4|23117.4|23136.1|23124.1|23129.4|23117.4|19
1755614890000|2025-08-19 14:48:10|23129.8|23117.8|23128.6|23116.6|23129.8|23117.8|23128.6|23116.6|4
1755614910000|2025-08-19 14:48:30|23128.2|23116.2|23126.1|23114.1|23128.2|23116.2|23125.3|23113.3|3
1755614920000|2025-08-19 14:48:40|23128.6|23116.6|23136.1|23124.1|23139.8|23127.8|23128.6|23116.6|11
1755614930000|2025-08-19 14:48:50|23135.7|23123.7|23133.6|23121.6|23135.7|23123.7|23133.2|23121.2|2
1755614940000|2025-08-19 14:49:00|23134|23122|23138.6|23126.6|23138.6|23126.6|23134|23122|1
1755614950000|2025-08-19 14:49:10|23137.3|23125.3|23141.1|23129.1|23141.1|23129.1|23137.3|23125.3|20
1755614960000|2025-08-19 14:49:20|23143.2|23131.2|23140.7|23128.7|23146.1|23134.1|23138.6|23126.6|7
1755614970000|2025-08-19 14:49:30|23139.8|23127.8|23140.7|23128.7|23140.7|23128.7|23135.7|23123.7|4
1755614980000|2025-08-19 14:49:40|||||||||1
1755614990000|2025-08-19 14:49:50|23141.1|23129.1|23136.1|23124.1|23141.1|23129.1|23136.1|23124.1|2
1755615000000|2025-08-19 14:50:00|23137.3|23125.3|23138.6|23126.6|23138.6|23126.6|23137.3|23125.3|0
1755615010000|2025-08-19 14:50:10|23137.3|23125.3|23141.1|23129.1|23141.1|23129.1|23137.3|23125.3|2
1755615020000|2025-08-19 14:50:20|23140.7|23128.7|23138.6|23126.6|23141.1|23129.1|23138.2|23126.2|6
1755615030000|2025-08-19 14:50:30|23138.2|23126.2|23137.3|23125.3|23138.2|23126.2|23137.3|23125.3|0
1755615040000|2025-08-19 14:50:40|23136.1|23124.1|23142.3|23130.3|23142.3|23130.3|23136.1|23124.1|4
1755615050000|2025-08-19 14:50:50|23143.2|23131.2|23143.2|23131.2|23144|23132|23143.2|23131.2|3
1755615060000|2025-08-19 14:51:00|23142.3|23130.3|23144.8|23132.8|23144.8|23132.8|23138.2|23126.2|16
1755615070000|2025-08-19 14:51:10|23143.2|23131.2|23142.3|23130.3|23143.6|23131.6|23142.3|23130.3|4
1755615100000|2025-08-19 14:51:40|23142.4|23130.4|23135.7|23123.7|23142.4|23130.4|23133.2|23121.2|9
1755615110000|2025-08-19 14:51:50|23134.4|23122.4|23136.1|23124.1|23138.2|23126.2|23134.4|23122.4|4
1755615120000|2025-08-19 14:52:00|23136.9|23124.9|23136.9|23124.9|23138.2|23126.2|23136.9|23124.9|2
1755615130000|2025-08-19 14:52:10|23136.1|23124.1|23135.7|23123.7|23136.1|23124.1|23134.9|23122.9|1
1755615140000|2025-08-19 14:52:20|23134.9|23122.9|23135.7|23123.7|23135.7|23123.7|23134.4|23122.4|13
1755615150000|2025-08-19 14:52:30|23136.1|23124.1|23136.1|23124.1|23138.6|23126.6|23136.1|23124.1|3
1755615170000|2025-08-19 14:52:50|23140.7|23128.7|23140.3|23128.3|23143.6|23131.6|23140.3|23128.3|8
1755615180000|2025-08-19 14:53:00|23139.9|23127.9|23140.7|23128.7|23140.7|23128.7|23139.9|23127.9|1
1755615190000|2025-08-19 14:53:10|23139.9|23127.9|23139|23127|23139.9|23127.9|23138.2|23126.2|10
1755615200000|2025-08-19 14:53:20|23138.6|23126.6|23142.4|23130.4|23148.2|23136.2|23138.6|23126.6|6
1755615210000|2025-08-19 14:53:30|23143.2|23131.2|23143.6|23131.6|23145.7|23133.7|23143.2|23131.2|1
1755615220000|2025-08-19 14:53:40|23141.9|23129.9|23141.9|23129.9|23141.9|23129.9|23141.9|23129.9|1
1755615230000|2025-08-19 14:53:50|23140.7|23128.7|23140.7|23128.7|23143.2|23131.2|23140.7|23128.7|1
1755615240000|2025-08-19 14:54:00|23139|23127|23143.6|23131.6|23143.6|23131.6|23138.2|23126.2|6
1755615250000|2025-08-19 14:54:10|23142.4|23130.4|23135.7|23123.7|23142.4|23130.4|23135.7|23123.7|3
1755615260000|2025-08-19 14:54:20|23136.5|23124.5|23138.2|23126.2|23138.6|23126.6|23135.7|23123.7|3
1755615270000|2025-08-19 14:54:30|23138.6|23126.6|23138.6|23126.6|23138.6|23126.6|23138.6|23126.6|0
1755615290000|2025-08-19 14:54:50|23141.9|23129.9|23148.6|23136.6|23148.6|23136.6|23141.9|23129.9|8
1755615300000|2025-08-19 14:55:00|||||||||1
1755615310000|2025-08-19 14:55:10|23148.2|23136.2|23138.6|23126.6|23148.2|23136.2|23129|23117|7
1755615320000|2025-08-19 14:55:20|23140.7|23128.7|23141.1|23129.1|23141.1|23129.1|23140.7|23128.7|3
1755615330000|2025-08-19 14:55:30|||||||||1
1755615340000|2025-08-19 14:55:40|23142.8|23130.8|23142.8|23130.8|23143.6|23131.6|23141.9|23129.9|10
1755615350000|2025-08-19 14:55:50|23141.9|23129.9|23141.1|23129.1|23143.2|23131.2|23140.7|23128.7|3
1755615360000|2025-08-19 14:56:00|23143.6|23131.6|23139.9|23127.9|23143.6|23131.6|23138.6|23126.6|9
1755615370000|2025-08-19 14:56:10|23138.6|23126.6|23139|23127|23139|23127|23138.6|23126.6|2
1755615380000|2025-08-19 14:56:20|23137.8|23125.8|23149.4|23137.4|23153.6|23141.6|23136.9|23124.9|9
1755615390000|2025-08-19 14:56:30|23150.3|23138.3|23152.4|23140.4|23156.1|23144.1|23148.2|23136.2|26
1755615400000|2025-08-19 14:56:40|23150.7|23138.7|23148.2|23136.2|23150.7|23138.7|23144|23132|13
1755615410000|2025-08-19 14:56:50|23148.6|23136.6|23153.6|23141.6|23153.6|23141.6|23148.6|23136.6|2
1755615420000|2025-08-19 14:57:00|23155.7|23143.7|23153.2|23141.2|23155.7|23143.7|23153.2|23141.2|2
1755615430000|2025-08-19 14:57:10|23154|23142|23158.2|23146.2|23161.1|23149.1|23153.6|23141.6|2
1755615440000|2025-08-19 14:57:20|23162.4|23150.4|23163.6|23151.6|23163.6|23151.6|23162.4|23150.4|7
1755615450000|2025-08-19 14:57:30|23164.9|23152.9|23175.7|23163.7|23175.7|23163.7|23164.9|23152.9|5
1755615460000|2025-08-19 14:57:40|23177|23165|23176.1|23164.1|23180.7|23168.7|23176.1|23164.1|9
1755615470000|2025-08-19 14:57:50|23175.7|23163.7|23171.1|23159.1|23176.1|23164.1|23170.7|23158.7|4
1755615480000|2025-08-19 14:58:00|23170.7|23158.7|23168.6|23156.6|23170.7|23158.7|23163.6|23151.6|10
1755615490000|2025-08-19 14:58:10|23168.2|23156.2|23180.7|23168.7|23180.7|23168.7|23167.4|23155.4|6
1755615500000|2025-08-19 14:58:20|23187|23175|23179.5|23167.5|23187|23175|23176.1|23164.1|9
1755615510000|2025-08-19 14:58:30|23178.6|23166.6|23178.2|23166.2|23178.6|23166.6|23178.2|23166.2|3
1755615520000|2025-08-19 14:58:40|23177.4|23165.4|23177.3|23165.3|23182|23170|23176.1|23164.1|55
1755615530000|2025-08-19 14:58:50|23176.5|23164.5|23172.8|23160.8|23177.3|23165.3|23172.8|23160.8|7
1755615540000|2025-08-19 14:59:00|23173.2|23161.2|23175.3|23163.3|23178.6|23166.6|23173.2|23161.2|2
1755615550000|2025-08-19 14:59:10|23175.7|23163.7|23177.3|23165.3|23177.3|23165.3|23175.7|23163.7|1
1755615560000|2025-08-19 14:59:20|23175.3|23163.3|23177.3|23165.3|23177.3|23165.3|23172.8|23160.8|6
1755615570000|2025-08-19 14:59:30|23175.7|23163.7|23176.9|23164.9|23176.9|23164.9|23175.7|23163.7|6
1755615580000|2025-08-19 14:59:40|23176.1|23164.1|23177.3|23165.3|23177.3|23165.3|23175.7|23163.7|12
1755615590000|2025-08-19 14:59:50|23176.9|23164.9|23175.3|23163.3|23176.9|23164.9|23170.6|23158.6|11
1755615600000|2025-08-19 15:00:00|23171.1|23159.1|23169.8|23157.8|23172.3|23160.3|23165.3|23153.3|12
1755615610000|2025-08-19 15:00:10|23172.3|23160.3|23167.3|23155.3|23172.3|23160.3|23166.5|23154.5|5
1755615620000|2025-08-19 15:00:20|23162.3|23150.3|23159.8|23147.8|23162.3|23150.3|23159.4|23147.4|7
1755615630000|2025-08-19 15:00:30|23159|23147|23159.8|23147.8|23159.8|23147.8|23155.3|23143.3|7
1755615640000|2025-08-19 15:00:40|23159.9|23147.9|23153.6|23141.6|23159.9|23147.9|23153.6|23141.6|1
1755615650000|2025-08-19 15:00:50|23154.4|23142.4|23162.8|23150.8|23164|23152|23154.4|23142.4|62
1755615660000|2025-08-19 15:01:00|23161.9|23149.9|23161.9|23149.9|23166.5|23154.5|23159.4|23147.4|6
1755615690000|2025-08-19 15:01:30|23161.5|23149.5|23164|23152|23164|23152|23160.7|23148.7|4
1755615700000|2025-08-19 15:01:40|23164.4|23152.4|23171.5|23159.5|23171.5|23159.5|23164.4|23152.4|1
1755615710000|2025-08-19 15:01:50|23171.1|23159.1|23174|23162|23175.7|23163.7|23169.4|23157.4|6
1755615720000|2025-08-19 15:02:00|23174.9|23162.9|23171.9|23159.9|23175.7|23163.7|23169.4|23157.4|3
1755615730000|2025-08-19 15:02:10|23171.5|23159.5|23171.9|23159.9|23171.9|23159.9|23169.4|23157.4|4
1755615750000|2025-08-19 15:02:30|23171.5|23159.5|23165.7|23153.7|23171.5|23159.5|23165.7|23153.7|2
1755615760000|2025-08-19 15:02:40|23166.5|23154.5|23176.5|23164.5|23176.5|23164.5|23166.5|23154.5|1
1755615770000|2025-08-19 15:02:50|23179|23167|23179.9|23167.9|23179.9|23167.9|23176.9|23164.9|1
1755615780000|2025-08-19 15:03:00|23179|23167|23179.9|23167.9|23182.4|23170.4|23175.7|23163.7|20
1755615790000|2025-08-19 15:03:10|23180.7|23168.7|23180.3|23168.3|23180.7|23168.7|23178.6|23166.6|7
1755615800000|2025-08-19 15:03:20|23179|23167|23174.4|23162.4|23179|23167|23174.4|23162.4|46
1755615810000|2025-08-19 15:03:30|||||||||2
1755615820000|2025-08-19 15:03:40|23175.7|23163.7|23176.5|23164.5|23176.5|23164.5|23175.7|23163.7|0
1755615840000|2025-08-19 15:04:00|23179|23167|23178.2|23166.2|23179|23167|23178.2|23166.2|4
1755615850000|2025-08-19 15:04:10|23179|23167|23179|23167|23179|23167|23178.2|23166.2|0
1755615860000|2025-08-19 15:04:20|23181.5|23169.5|23178.2|23166.2|23181.9|23169.9|23178.2|23166.2|6
1755615870000|2025-08-19 15:04:30|23179|23167|23181.5|23169.5|23181.5|23169.5|23179|23167|5
1755615880000|2025-08-19 15:04:40|23180.7|23168.7|23174.4|23162.4|23180.7|23168.7|23174.4|23162.4|2
1755615890000|2025-08-19 15:04:50|23175.2|23163.2|23184.8|23172.8|23184.8|23172.8|23175.2|23163.2|11
1755615900000|2025-08-19 15:05:00|23185.7|23173.7|23194.8|23182.8|23194.8|23182.8|23184.4|23172.4|14
1755615910000|2025-08-19 15:05:10|23194.4|23182.4|23216.9|23204.9|23216.9|23204.9|23191.9|23179.9|34
1755615920000|2025-08-19 15:05:20|23214.8|23202.8|23208.6|23196.6|23214.8|23202.8|23207.7|23195.7|17
1755615930000|2025-08-19 15:05:30|23209.4|23197.4|23208.2|23196.2|23211.1|23199.1|23201.9|23189.9|6
1755615940000|2025-08-19 15:05:40|23204.4|23192.4|23207.3|23195.3|23212.3|23200.3|23204|23192|25
1755615950000|2025-08-19 15:05:50|23208.6|23196.6|23223.6|23211.6|23224.4|23212.4|23208.6|23196.6|51
1755615960000|2025-08-19 15:06:00|23226.1|23214.1|23249.4|23237.4|23252.8|23240.8|23226.1|23214.1|30
1755615970000|2025-08-19 15:06:10|23249|23237|23243.6|23231.6|23249|23237|23242.8|23230.8|35
1755615980000|2025-08-19 15:06:20|23244.5|23232.5|23250.3|23238.3|23254.9|23242.9|23244.5|23232.5|12
1755615990000|2025-08-19 15:06:30|23252.8|23240.8|23247.4|23235.4|23252.8|23240.8|23247.4|23235.4|28
1755616000000|2025-08-19 15:06:40|23246.9|23234.9|23240.3|23228.3|23247.4|23235.4|23239.4|23227.4|13
1755616010000|2025-08-19 15:06:50|23243.6|23231.6|23232.4|23220.4|23246.5|23234.5|23232.4|23220.4|29
1755616020000|2025-08-19 15:07:00|23234.9|23222.9|23244.9|23232.9|23246.1|23234.1|23234.9|23222.9|21
1755616030000|2025-08-19 15:07:10|23246.1|23234.1|23247.8|23235.8|23251.1|23239.1|23246.1|23234.1|7
1755616040000|2025-08-19 15:07:20|23249.9|23237.9|23249.9|23237.9|23249.9|23237.9|23249.9|23237.9|8
1755616050000|2025-08-19 15:07:30|23247.4|23235.4|23241.5|23229.5|23247.4|23235.4|23241.5|23229.5|5
1755616060000|2025-08-19 15:07:40|23240.7|23228.7|23245.3|23233.3|23245.3|23233.3|23236.5|23224.5|8
1755616070000|2025-08-19 15:07:50|23247|23235|23241.9|23229.9|23247.8|23235.8|23241.9|23229.9|3
1755616080000|2025-08-19 15:08:00|23241.5|23229.5|23246.9|23234.9|23247.8|23235.8|23241.5|23229.5|8
1755616090000|2025-08-19 15:08:10|23246.1|23234.1|23250.3|23238.3|23250.3|23238.3|23245.7|23233.7|3
1755616100000|2025-08-19 15:08:20|23249.9|23237.9|23234.9|23222.9|23249.9|23237.9|23234.9|23222.9|12
1755616110000|2025-08-19 15:08:30|23232.8|23220.8|23233.2|23221.2|23234.9|23222.9|23227.8|23215.8|10
1755616120000|2025-08-19 15:08:40|23229.9|23217.9|23227.4|23215.4|23229.9|23217.9|23226.5|23214.5|17
1755616130000|2025-08-19 15:08:50|23227.8|23215.8|23222.8|23210.8|23232|23220|23222.8|23208.9|19
1755616140000|2025-08-19 15:09:00|23223.2|23211.2|23224.5|23212.5|23224.5|23212.5|23221.5|23209.5|3
1755616150000|2025-08-19 15:09:10|23226.5|23214.5|23230.7|23218.7|23230.7|23218.7|23226.5|23214.5|10
1755616160000|2025-08-19 15:09:20|23230.3|23218.3|23226.6|23214.6|23230.3|23218.3|23226.5|23214.5|2
1755616170000|2025-08-19 15:09:30|23224.1|23212.1|23229.1|23217.1|23229.1|23217.1|23223.2|23211.2|6
1755616180000|2025-08-19 15:09:40|23230.3|23218.3|23229.1|23217.1|23230.3|23218.3|23227.4|23215.4|2
1755616190000|2025-08-19 15:09:50|23234.1|23222.1|23226.1|23214.1|23234.1|23222.1|23226.1|23214.1|10
1755616200000|2025-08-19 15:10:00|23226.6|23214.6|23222|23210|23226.6|23214.6|23220.3|23208.3|8
1755616210000|2025-08-19 15:10:10|23221.6|23209.6|23223.6|23211.6|23223.6|23211.6|23217|23205|13
1755616220000|2025-08-19 15:10:20|23222.8|23210.8|23228.2|23216.2|23228.2|23216.2|23222.8|23210.8|1
1755616230000|2025-08-19 15:10:30|23229.1|23217.1|23229.9|23217.9|23229.9|23217.9|23229.1|23217.1|1
1755616240000|2025-08-19 15:10:40|23231.6|23219.6|23234.1|23222.1|23236.6|23224.6|23231.6|23219.6|19
1755616250000|2025-08-19 15:10:50|23233.6|23221.6|23232.8|23220.8|23234|23222|23232.4|23220.4|16
1755616260000|2025-08-19 15:11:00|23235.3|23223.3|23239.9|23227.9|23239.9|23227.9|23235.3|23223.3|3
1755616270000|2025-08-19 15:11:10|23239.5|23227.5|23237.8|23225.8|23239.5|23227.5|23237.8|23225.8|2
1755616280000|2025-08-19 15:11:20|23235.3|23223.3|23237.4|23225.4|23237.4|23225.4|23234|23222|1
1755616290000|2025-08-19 15:11:30|23236.5|23224.5|23234.9|23222.9|23236.5|23224.5|23234.9|23222.9|0
1755616300000|2025-08-19 15:11:40|23234|23222|23237.8|23225.8|23237.8|23225.8|23234|23222|11
1755616310000|2025-08-19 15:11:50|23237|23225|23234|23222|23237|23225|23234|23222|0
1755616320000|2025-08-19 15:12:00|23234.9|23222.9|23228.2|23216.2|23237.4|23225.4|23228.2|23216.2|7
1755616330000|2025-08-19 15:12:10|23227.8|23215.8|23227.8|23215.8|23227.8|23215.8|23226.9|23214.9|4
1755616340000|2025-08-19 15:12:20|23228.6|23216.6|23233.2|23221.2|23233.2|23221.2|23228.6|23216.6|2
1755616350000|2025-08-19 15:12:30|23232.4|23220.4|23239.9|23227.9|23240.7|23228.7|23232.4|23220.4|1
1755616360000|2025-08-19 15:12:40|23241.1|23229.1|23242.8|23230.8|23244|23232|23241.1|23229.1|5
1755616370000|2025-08-19 15:12:50|23242.4|23230.4|23241.9|23229.9|23243.6|23231.6|23241.1|23229.1|3
1755616380000|2025-08-19 15:13:00|23240.3|23228.3|23239.4|23227.4|23240.3|23228.3|23239.4|23227.4|2
1755616390000|2025-08-19 15:13:10|23241.1|23229.1|23238.2|23226.2|23241.1|23229.1|23238.2|23226.2|1
1755616400000|2025-08-19 15:13:20|23237.4|23225.4|23238.6|23226.6|23240.7|23228.7|23237.4|23225.4|1
1755616420000|2025-08-19 15:13:40|23236.2|23224.2|23233.2|23221.2|23236.2|23224.2|23227.8|23215.8|20
1755616430000|2025-08-19 15:13:50|23230.7|23218.7|23230.7|23218.7|23230.7|23218.7|23230.7|23218.7|2
1755616460000|2025-08-19 15:14:20|23231.1|23219.1|23235.7|23223.7|23236.1|23224.1|23231.1|23219.1|1
1755616470000|2025-08-19 15:14:30|23236.1|23224.1|23236.1|23224.1|23238.2|23226.2|23233.6|23221.6|5
1755616480000|2025-08-19 15:14:40|23237.8|23225.8|23235.7|23223.7|23238.2|23226.2|23235.7|23223.7|1
1755616490000|2025-08-19 15:14:50|23237|23225|23240.7|23228.7|23243.2|23231.2|23235.3|23223.3|17
1755616500000|2025-08-19 15:15:00|23241.5|23229.5|23240.7|23228.7|23241.5|23229.5|23238.6|23226.6|3
1755616510000|2025-08-19 15:15:10|23241.1|23229.1|23243.2|23231.2|23245.7|23233.7|23241.1|23229.1|7
1755616520000|2025-08-19 15:15:20|23245.7|23233.7|23248.2|23236.2|23249.9|23237.9|23245.7|23233.7|19
1755616530000|2025-08-19 15:15:30|23247|23235|23245.7|23233.7|23247|23235|23245.7|23233.7|5
1755616540000|2025-08-19 15:15:40|23246.5|23234.5|23248.2|23236.2|23248.2|23236.2|23245.7|23233.7|4
1755616550000|2025-08-19 15:15:50|23245.7|23233.7|23245.7|23233.7|23246.1|23234.1|23244|23232|8
1755616560000|2025-08-19 15:16:00|23244.9|23232.9|23228.2|23216.2|23244.9|23232.9|23228.2|23216.2|16
1755616570000|2025-08-19 15:16:10|23227|23215|23220.7|23208.7|23227|23215|23219|23207|15
1755616580000|2025-08-19 15:16:20|23220.3|23208.3|23220.7|23208.7|23220.7|23208.7|23220.3|23208.3|1
1755616590000|2025-08-19 15:16:30|23219.9|23207.9|23218.2|23206.2|23219.9|23207.9|23218.2|23206.2|14
1755616600000|2025-08-19 15:16:40|23218.6|23206.6|23207.4|23195.4|23218.6|23206.6|23207.4|23195.4|3
1755616610000|2025-08-19 15:16:50|23208.6|23196.6|23208.6|23196.6|23209.5|23197.5|23207.4|23195.4|2
1755616620000|2025-08-19 15:17:00|23208.2|23196.2|23217.8|23205.8|23217.8|23205.8|23207.4|23195.4|22
1755616630000|2025-08-19 15:17:10|23217|23205|23209|23197|23217.8|23205.8|23209|23197|15
1755616640000|2025-08-19 15:17:20|23209.5|23197.5|23210.3|23198.3|23210.3|23198.3|23205.3|23193.3|20
1755616650000|2025-08-19 15:17:30|23209.9|23197.9|23197.8|23185.8|23209.9|23197.9|23197.8|23185.8|19
1755616660000|2025-08-19 15:17:40|23190.3|23178.3|23185.3|23173.3|23190.3|23178.3|23181.1|23169.1|3
1755616670000|2025-08-19 15:17:50|23186.1|23174.1|23189.1|23177.1|23192.4|23180.4|23183.6|23171.6|12
1755616680000|2025-08-19 15:18:00|23189.9|23177.9|23194.9|23182.9|23194.9|23182.9|23188.6|23176.6|6
1755616690000|2025-08-19 15:18:10|23192.8|23180.8|23192.8|23180.8|23194.1|23182.1|23187.8|23175.8|11
1755616700000|2025-08-19 15:18:20|23192|23180|23196.1|23184.1|23198.6|23186.6|23192|23180|5
1755616710000|2025-08-19 15:18:30|23197|23185|23200.7|23188.7|23200.7|23188.7|23197|23185|2
1755616720000|2025-08-19 15:18:40|23205.3|23193.3|23203.6|23191.6|23207|23195|23203.6|23191.6|1
1755616730000|2025-08-19 15:18:50|23203.2|23191.2|23193.6|23181.6|23203.2|23191.2|23193.6|23181.6|2
1755616740000|2025-08-19 15:19:00|23194.1|23182.1|23192.8|23180.8|23194.9|23182.9|23192.4|23180.4|2
1755616750000|2025-08-19 15:19:10|23193.6|23181.6|23195.7|23183.7|23197|23185|23193.6|23181.6|0
1755616760000|2025-08-19 15:19:20|23198.6|23186.6|23198.6|23186.6|23198.6|23186.6|23197|23185|1
1755616770000|2025-08-19 15:19:30|23193.6|23181.6|23191.1|23179.1|23193.6|23181.6|23190.7|23178.7|3
1755616780000|2025-08-19 15:19:40|23192|23180|23194|23182|23195.7|23183.7|23192|23180|0
1755616790000|2025-08-19 15:19:50|23194.9|23182.9|23196.1|23184.1|23198.6|23186.6|23191.1|23179.1|20
1755616810000|2025-08-19 15:20:10|23195.3|23183.3|23191.5|23179.5|23195.3|23183.3|23191.5|23179.5|2
1755616820000|2025-08-19 15:20:20|23194.9|23182.9|23203.6|23191.6|23203.6|23191.6|23194|23182|4
1755616830000|2025-08-19 15:20:30|23205.7|23193.7|23208.2|23196.2|23208.2|23196.2|23205.7|23193.7|1
1755616840000|2025-08-19 15:20:40|23207.4|23195.4|23208.6|23196.6|23212.4|23200.4|23207.4|23195.4|4
1755616850000|2025-08-19 15:20:50|23208.2|23196.2|23208.6|23196.6|23208.6|23196.6|23208.2|23196.2|0
1755616860000|2025-08-19 15:21:00|23208.2|23196.2|23208.2|23196.2|23208.6|23196.6|23207.8|23195.8|2
1755616870000|2025-08-19 15:21:10|23209.5|23197.5|23210.7|23198.7|23210.7|23198.7|23208.2|23196.2|1
1755616880000|2025-08-19 15:21:20|23208.6|23196.6|23208.2|23196.2|23208.6|23196.6|23208.2|23196.2|0
1755616890000|2025-08-19 15:21:30|23207.4|23195.4|23204|23192|23207.4|23195.4|23203.2|23191.2|4
1755616900000|2025-08-19 15:21:40|23204.9|23192.9|23204.5|23192.5|23205.7|23193.7|23204.5|23192.5|0
1755616910000|2025-08-19 15:21:50|23204.9|23192.9|23204.5|23192.5|23204.9|23192.9|23204.5|23192.5|0
1755616920000|2025-08-19 15:22:00|23207|23195|23208.2|23196.2|23210.7|23198.7|23207|23195|6
1755616930000|2025-08-19 15:22:10|23207.4|23195.4|23208.2|23196.2|23208.2|23196.2|23206.1|23194.1|0
1755616940000|2025-08-19 15:22:20|23207.4|23195.4|23211.1|23199.1|23211.1|23199.1|23206.1|23194.1|1
1755616950000|2025-08-19 15:22:30|23212|23200|23208.6|23196.6|23212.4|23200.4|23203.6|23191.6|10
1755616960000|2025-08-19 15:22:40|23207.8|23195.8|23208.6|23196.6|23208.6|23196.6|23204|23192|3
1755616970000|2025-08-19 15:22:50|23209.9|23197.9|23209.9|23197.9|23209.9|23197.9|23209.9|23197.9|1
1755616980000|2025-08-19 15:23:00|23210.7|23198.7|23209.9|23197.9|23213.2|23201.2|23209.5|23197.5|5
1755616990000|2025-08-19 15:23:10|23211.6|23199.6|23210.7|23198.7|23211.6|23199.6|23210.7|23198.7|4
1755617000000|2025-08-19 15:23:20|23211.1|23199.1|23210.7|23198.7|23211.1|23199.1|23210.7|23198.7|0
1755617010000|2025-08-19 15:23:30|23209.9|23197.9|23209.9|23197.9|23209.9|23197.9|23209.9|23197.9|0
1755617020000|2025-08-19 15:23:40|||||||||1
1755617030000|2025-08-19 15:23:50|23206.1|23194.1|23218.2|23206.2|23218.2|23206.2|23206.1|23194.1|2
1755617040000|2025-08-19 15:24:00|23217.8|23205.8|23218.2|23206.2|23218.2|23206.2|23216.1|23204.1|5
1755617050000|2025-08-19 15:24:10|23215.7|23203.7|23217.4|23205.4|23217.4|23205.4|23214.1|23202.1|7
1755617070000|2025-08-19 15:24:30|23219.9|23207.9|23219.9|23207.9|23219.9|23207.9|23219.9|23207.9|2
1755617080000|2025-08-19 15:24:40|23225.7|23213.7|23224.9|23212.9|23227.8|23215.8|23222.4|23210.4|7
1755617090000|2025-08-19 15:24:50|23224.1|23212.1|23224.9|23212.9|23225.3|23213.3|23222.4|23210.4|4
1755617100000|2025-08-19 15:25:00|||||||||1
1755617110000|2025-08-19 15:25:10|||||||||1
1755617120000|2025-08-19 15:25:20|23224.1|23212.1|23220.3|23208.3|23224.1|23212.1|23220.3|23208.3|3
1755617130000|2025-08-19 15:25:30|23219.9|23207.9|23223.7|23211.7|23223.7|23211.7|23219.9|23207.9|2
1755617140000|2025-08-19 15:25:40|23209.9|23197.9|23214.9|23202.9|23214.9|23202.9|23209.9|23197.9|5
1755617150000|2025-08-19 15:25:50|23217.4|23205.4|23222.4|23210.4|23222.4|23210.4|23217.4|23205.4|5
1755617160000|2025-08-19 15:26:00|23222.8|23210.8|23215.3|23203.3|23222.8|23210.8|23214.9|23202.9|3
1755617170000|2025-08-19 15:26:10|23220.3|23208.3|23220.3|23208.3|23220.7|23208.7|23220.3|23208.3|7
1755617180000|2025-08-19 15:26:20|23221.2|23209.2|23220.3|23208.3|23221.2|23209.2|23220.3|23208.3|1
1755617190000|2025-08-19 15:26:30|23219.9|23207.9|23215.3|23203.3|23220.3|23208.3|23215.3|23203.3|2
1755617200000|2025-08-19 15:26:40|23216.2|23204.2|23219.1|23207.1|23221.2|23209.2|23216.2|23204.2|1
1755617210000|2025-08-19 15:26:50|23219.9|23207.9|23222.4|23210.4|23222.4|23210.4|23219.9|23207.9|0
1755617220000|2025-08-19 15:27:00|23221.6|23209.6|23214.9|23202.9|23221.6|23209.6|23214.9|23202.9|4
1755617230000|2025-08-19 15:27:10|23216.1|23204.1|23219.9|23207.9|23220.7|23208.7|23216.1|23204.1|15
1755617240000|2025-08-19 15:27:20|23213.2|23201.2|23218.2|23206.2|23218.2|23206.2|23213.2|23201.2|3
1755617250000|2025-08-19 15:27:30|23217.4|23205.4|23213.2|23201.2|23217.4|23205.4|23212.4|23200.4|2
1755617260000|2025-08-19 15:27:40|23213.6|23201.6|23205.7|23193.7|23213.6|23201.6|23205.7|23193.7|4
1755617280000|2025-08-19 15:28:00|23204.9|23192.9|23206.1|23194.1|23208.2|23196.2|23204.9|23192.9|4
1755617290000|2025-08-19 15:28:10|23209.9|23197.9|23210.7|23198.7|23210.7|23198.7|23209.9|23197.9|1
1755617300000|2025-08-19 15:28:20|23210.3|23198.3|23210.3|23198.3|23210.3|23198.3|23210.3|23198.3|0
1755617310000|2025-08-19 15:28:30|23210.7|23198.7|23210.7|23198.7|23210.7|23198.7|23208.6|23196.6|15
1755617330000|2025-08-19 15:28:50|23213.6|23201.6|23215.7|23203.7|23218.2|23206.2|23213.6|23201.6|5
1755617340000|2025-08-19 15:29:00|23216.6|23204.6|23218.2|23206.2|23218.2|23206.2|23216.6|23204.6|1
1755617350000|2025-08-19 15:29:10|23216.6|23204.6|23220.3|23208.3|23221.2|23209.2|23215.7|23203.7|1
1755617360000|2025-08-19 15:29:20|23219.5|23207.5|23218.2|23206.2|23219.5|23207.5|23218.2|23206.2|0
1755617370000|2025-08-19 15:29:30|23219.1|23207.1|23218.6|23206.6|23224.9|23212.9|23218.6|23206.6|2
1755617380000|2025-08-19 15:29:40|23218.2|23206.2|23215.7|23203.7|23218.2|23206.2|23215.7|23203.7|1
1755617390000|2025-08-19 15:29:50|23217.4|23205.4|23219.9|23207.9|23219.9|23207.9|23217.4|23205.4|2
1755617400000|2025-08-19 15:30:00|23220.7|23208.7|23218.2|23206.2|23220.7|23208.7|23218.2|23206.2|3
1755617410000|2025-08-19 15:30:10|23217.4|23205.4|23218.2|23206.2|23218.2|23206.2|23217.4|23205.4|1
1755617420000|2025-08-19 15:30:20|23217.4|23205.4|23216.2|23204.2|23219.1|23207.1|23216.2|23204.2|1
1755617430000|2025-08-19 15:30:30|23213.6|23201.6|23213.2|23201.2|23213.6|23201.6|23213.2|23201.2|2
1755617440000|2025-08-19 15:30:40|23214.1|23202.1|23210.7|23198.7|23214.1|23202.1|23208.7|23196.7|0
1755617450000|2025-08-19 15:30:50|23209.9|23197.9|23208.2|23196.2|23209.9|23197.9|23207|23195|0
1755617460000|2025-08-19 15:31:00|23207.4|23195.4|23200.3|23188.3|23207.4|23195.4|23199.9|23187.9|27
1755617470000|2025-08-19 15:31:10|23199.9|23187.9|23208.7|23196.7|23208.7|23196.7|23197.4|23185.4|35
1755617480000|2025-08-19 15:31:20|23207|23195|23207|23195|23207|23195|23207|23195|19
1755617490000|2025-08-19 15:31:30|23207.9|23195.9|23209.1|23197.1|23209.1|23197.1|23207.9|23195.9|1
1755617500000|2025-08-19 15:31:40|23212|23200|23214.1|23202.1|23214.1|23202.1|23209.5|23197.5|0
1755617510000|2025-08-19 15:31:50|23210.7|23198.7|23212.4|23200.4|23212.4|23200.4|23210.7|23198.7|2
1755617520000|2025-08-19 15:32:00|23213.2|23201.2|23212.4|23200.4|23213.2|23201.2|23212.4|23200.4|5
1755617530000|2025-08-19 15:32:10|23217.8|23205.8|23222.4|23210.4|23222.8|23210.8|23217.8|23205.8|4
1755617540000|2025-08-19 15:32:20|23222.8|23210.8|23219.1|23207.1|23225.8|23213.8|23219.1|23207.1|4
1755617550000|2025-08-19 15:32:30|23218.7|23206.7|23217.4|23205.4|23218.7|23206.7|23217.4|23205.4|0
1755617570000|2025-08-19 15:32:50|23219.1|23207.1|23219.5|23207.5|23219.5|23207.5|23219.1|23207.1|6
1755617580000|2025-08-19 15:33:00|23220.4|23208.4|23224.5|23212.5|23224.5|23212.5|23220.4|23208.4|0
1755617590000|2025-08-19 15:33:10|23223.7|23211.7|23222.4|23210.4|23224.5|23212.5|23222.4|23210.4|3
1755617600000|2025-08-19 15:33:20|23222.8|23210.8|23224.5|23212.5|23224.5|23212.5|23222.8|23210.8|1
1755617610000|2025-08-19 15:33:30|23226.2|23214.2|23224.5|23212.5|23226.2|23214.2|23224.5|23212.5|0
1755617620000|2025-08-19 15:33:40|23224.1|23212.1|23222.4|23210.4|23224.1|23212.1|23222.4|23210.4|1
1755617630000|2025-08-19 15:33:50|23224.1|23212.1|23224.5|23212.5|23226.6|23214.6|23224.1|23212.1|1
1755617640000|2025-08-19 15:34:00|23224.9|23212.9|23224.5|23212.5|23224.9|23212.9|23219.5|23207.5|8
1755617650000|2025-08-19 15:34:10|23224.1|23212.1|23229.5|23217.5|23229.5|23217.5|23224.1|23212.1|0
1755617660000|2025-08-19 15:34:20|23230.3|23218.3|23234.5|23222.5|23234.5|23222.5|23230.3|23218.3|3
1755617670000|2025-08-19 15:34:30|23235.4|23223.4|23234.9|23222.9|23237|23225|23234.5|23222.5|6
1755617680000|2025-08-19 15:34:40|23235.8|23223.8|23234.9|23222.9|23237.4|23225.4|23234.9|23222.9|1
1755617690000|2025-08-19 15:34:50|23232.4|23220.4|23232|23220|23233.7|23221.7|23232|23220|15
1755617700000|2025-08-19 15:35:00|23232.8|23220.8|23230.4|23218.4|23232.8|23220.8|23230.3|23218.3|6
1755617710000|2025-08-19 15:35:10|23230.8|23218.8|23231.6|23219.6|23232.9|23220.9|23230.8|23218.8|6
1755617720000|2025-08-19 15:35:20|23232|23220|23232|23220|23232|23220|23232|23220|0
1755617730000|2025-08-19 15:35:30|23232.8|23220.8|23233.3|23221.3|23233.3|23221.3|23232.8|23220.8|0
1755617740000|2025-08-19 15:35:40|23232.9|23220.9|23231.6|23219.6|23232.9|23220.9|23231.6|23219.6|1
1755617750000|2025-08-19 15:35:50|23230.8|23218.8|23234.5|23222.5|23234.5|23222.5|23230.4|23218.4|4
1755617770000|2025-08-19 15:36:10|23231.6|23219.6|23237|23225|23237|23225|23231.6|23219.6|3
1755617780000|2025-08-19 15:36:20|23235.4|23223.4|23233.3|23221.3|23235.4|23223.4|23233.3|23221.3|0
1755617790000|2025-08-19 15:36:30|23234.5|23222.5|23234.1|23222.1|23234.5|23222.5|23234.1|23222.1|4
1755617800000|2025-08-19 15:36:40|23234.5|23222.5|23234.5|23222.5|23234.5|23222.5|23234.5|23222.5|1
1755617820000|2025-08-19 15:37:00|23234.1|23222.1|23235.4|23223.4|23235.4|23223.4|23234.1|23222.1|0
1755617830000|2025-08-19 15:37:10|23236.6|23224.6|23239.1|23227.1|23239.5|23227.5|23236.6|23224.6|1
1755617840000|2025-08-19 15:37:20|23237.9|23225.9|23236.6|23224.6|23237.9|23225.9|23235.8|23223.8|2
1755617850000|2025-08-19 15:37:30|23234.5|23222.5|23237|23225|23237|23225|23234.5|23222.5|2
1755617860000|2025-08-19 15:37:40|23237.4|23225.4|23237.4|23225.4|23239.1|23227.1|23237.4|23225.4|10
1755617870000|2025-08-19 15:37:50|23237.8|23225.8|23238.7|23226.7|23239.9|23227.9|23237.8|23225.8|1
1755617880000|2025-08-19 15:38:00|23237.8|23225.8|23237.4|23225.4|23237.8|23225.8|23237.4|23225.4|2
1755617890000|2025-08-19 15:38:10|23235.3|23223.3|23233.3|23221.3|23235.3|23223.3|23233.3|23221.3|0
1755617900000|2025-08-19 15:38:20|23230.3|23218.3|23225.3|23213.3|23230.3|23218.3|23224.9|23212.9|3
1755617910000|2025-08-19 15:38:30|23222.4|23210.4|23224.1|23212.1|23224.5|23212.5|23220.3|23208.3|5
1755617920000|2025-08-19 15:38:40|23223.7|23211.7|23222.8|23210.8|23224.1|23212.1|23222.8|23210.8|1
1755617930000|2025-08-19 15:38:50|23222.4|23210.4|23229.9|23217.9|23229.9|23217.9|23222.4|23210.4|7
1755617940000|2025-08-19 15:39:00|23229.1|23217.1|23232.8|23220.8|23232.8|23220.8|23225.3|23213.3|7
1755617960000|2025-08-19 15:39:20|23232.4|23220.4|23231.2|23219.2|23232.4|23220.4|23224.5|23212.5|21
1755617970000|2025-08-19 15:39:30|23231.6|23219.6|23227.4|23215.4|23231.6|23219.6|23227|23215|6
1755617980000|2025-08-19 15:39:40|23227.9|23215.9|23224.9|23212.9|23227.9|23215.9|23220.4|23208.4|3
1755617990000|2025-08-19 15:39:50|23224.1|23212.1|23224.1|23212.1|23224.1|23212.1|23224.1|23212.1|0
1755618000000|2025-08-19 15:40:00|23224.9|23212.9|23228.7|23216.7|23229.5|23217.5|23224.9|23212.9|3
1755618010000|2025-08-19 15:40:10|23227.9|23215.9|23228.3|23216.3|23228.3|23216.3|23227.9|23215.9|16
1755618020000|2025-08-19 15:40:20|23227.4|23215.4|23228.3|23216.3|23228.3|23216.3|23227.4|23215.4|1
1755618030000|2025-08-19 15:40:30|23229.5|23217.5|23237.4|23225.4|23238.3|23226.3|23229.5|23217.5|12
1755618040000|2025-08-19 15:40:40|23237.9|23225.9|23237.4|23225.4|23239.9|23227.9|23237.4|23225.4|3
1755618060000|2025-08-19 15:41:00|23234.1|23222.1|23231.2|23219.2|23234.1|23222.1|23231.2|23219.2|12
1755618070000|2025-08-19 15:41:10|23229.9|23217.9|23229.9|23217.9|23229.9|23217.9|23229.9|23217.9|0
1755618080000|2025-08-19 15:41:20|23230.4|23218.4|23229.9|23217.9|23230.4|23218.4|23229.9|23217.9|0
1755618090000|2025-08-19 15:41:30|23230.4|23218.4|23230.4|23218.4|23230.4|23218.4|23230.4|23218.4|0
1755618100000|2025-08-19 15:41:40|23224.1|23212.1|23222.4|23210.4|23224.1|23212.1|23217.9|23205.9|7
1755618110000|2025-08-19 15:41:50|23222|23210|23214.9|23202.9|23222|23210|23214.9|23202.9|5
1755618120000|2025-08-19 15:42:00|23212.4|23200.4|23214.9|23202.9|23214.9|23202.9|23212.4|23200.4|6
1755618130000|2025-08-19 15:42:10|23217|23205|23219.5|23207.5|23219.5|23207.5|23217|23205|1
1755618140000|2025-08-19 15:42:20|23220.4|23208.4|23220.4|23208.4|23220.4|23208.4|23220.4|23208.4|3
1755618150000|2025-08-19 15:42:30|23219.5|23207.5|23218.7|23206.7|23219.5|23207.5|23217|23205|4
1755618160000|2025-08-19 15:42:40|23219.5|23207.5|23212.9|23200.9|23219.5|23207.5|23212.9|23200.9|5
1755618170000|2025-08-19 15:42:50|23213.7|23201.7|23214.9|23202.9|23215.8|23203.8|23213.7|23201.7|1
1755618180000|2025-08-19 15:43:00|23213.3|23201.3|23210.4|23198.4|23213.3|23201.3|23207.4|23195.4|6
1755618190000|2025-08-19 15:43:10|23207.9|23195.9|23207.9|23195.9|23207.9|23195.9|23207.9|23195.9|0
1755618200000|2025-08-19 15:43:20|23207|23195|23201.2|23189.2|23207|23195|23198.3|23186.3|4
1755618210000|2025-08-19 15:43:30|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|23198.3|23186.3|2
1755618220000|2025-08-19 15:43:40|23196.2|23184.2|23190.4|23178.4|23196.2|23184.2|23190.4|23178.4|17
1755618230000|2025-08-19 15:43:50|23189.5|23177.5|23187.9|23175.9|23189.5|23177.5|23186.6|23174.6|14
1755618240000|2025-08-19 15:44:00|23188.3|23176.3|23184.1|23172.1|23188.3|23176.3|23182.9|23170.9|10
1755618250000|2025-08-19 15:44:10|23183.7|23171.7|23185.8|23173.8|23187.9|23175.9|23183.7|23171.7|11
1755618260000|2025-08-19 15:44:20|23187|23175|23192.5|23180.5|23192.5|23180.5|23187|23175|8
1755618270000|2025-08-19 15:44:30|23194.5|23182.5|23195.4|23183.4|23195.4|23183.4|23193.7|23181.7|4
1755618280000|2025-08-19 15:44:40|23194.1|23182.1|23195.4|23183.4|23195.4|23183.4|23193.3|23181.3|1
1755618290000|2025-08-19 15:44:50|23194.5|23182.5|23190.4|23178.4|23194.5|23182.5|23190.4|23178.4|0
1755618300000|2025-08-19 15:45:00|23191.6|23179.6|23192.9|23180.9|23193.7|23181.7|23190.4|23178.4|3
1755618310000|2025-08-19 15:45:10|23197.9|23185.9|23197.9|23185.9|23197.9|23185.9|23197.9|23185.9|2
1755618330000|2025-08-19 15:45:30|23199.5|23187.5|23196.2|23184.2|23199.5|23187.5|23196.2|23184.2|3
1755618340000|2025-08-19 15:45:40|23197.9|23185.9|23195|23183|23197.9|23185.9|23195|23183|8
1755618350000|2025-08-19 15:45:50|23195.4|23183.4|23192.9|23180.9|23195.4|23183.4|23192.9|23180.9|1
1755618360000|2025-08-19 15:46:00|23193.7|23181.7|23195.4|23183.4|23195.8|23183.8|23193.7|23181.7|6
1755618370000|2025-08-19 15:46:10|23196.2|23184.2|23202.5|23190.5|23204.1|23192.1|23196.2|23184.2|7
1755618380000|2025-08-19 15:46:20|23203.3|23191.3|23197.5|23185.5|23205.8|23193.8|23197.5|23185.5|2
1755618390000|2025-08-19 15:46:30|23196.6|23184.6|23193.7|23181.7|23196.6|23184.6|23193.7|23181.7|1
1755618400000|2025-08-19 15:46:40|23195|23183|23198.7|23186.7|23198.7|23186.7|23194.1|23182.1|3
1755618410000|2025-08-19 15:46:50|23199.5|23187.5|23205.8|23193.8|23205.8|23193.8|23199.5|23187.5|1
1755618420000|2025-08-19 15:47:00|23210.4|23198.4|23218.7|23206.7|23218.7|23206.7|23210|23198|10
1755618430000|2025-08-19 15:47:10|23211.2|23199.2|23210|23198|23211.2|23199.2|23210|23198|4
1755618440000|2025-08-19 15:47:20|23210.4|23198.4|23210|23198|23210.4|23198.4|23210|23198|0
1755618450000|2025-08-19 15:47:30|23211.6|23199.6|23214.1|23202.1|23214.1|23202.1|23211.6|23199.6|1
1755618460000|2025-08-19 15:47:40|23211.6|23199.6|23214.1|23202.1|23214.1|23202.1|23211.6|23199.6|2
1755618470000|2025-08-19 15:47:50|23210.4|23198.4|23211.2|23199.2|23211.2|23199.2|23209.5|23197.5|6
1755618480000|2025-08-19 15:48:00|23212.5|23200.5|23210.4|23198.4|23212.5|23200.5|23210.4|23198.4|2
1755618490000|2025-08-19 15:48:10|23211.2|23199.2|23212.9|23200.9|23213.3|23201.3|23211.2|23199.2|0
1755618500000|2025-08-19 15:48:20|23212.1|23200.1|23210.4|23198.4|23212.1|23200.1|23210.4|23198.4|2
1755618510000|2025-08-19 15:48:30|23212.1|23200.1|23217.5|23205.5|23217.5|23205.5|23210.4|23198.4|25
1755618520000|2025-08-19 15:48:40|23214.1|23202.1|23212.9|23200.9|23214.1|23202.1|23208.3|23196.3|2
1755618540000|2025-08-19 15:49:00|23210.8|23198.8|23210.8|23198.8|23210.8|23198.8|23209.9|23197.9|3
1755618550000|2025-08-19 15:49:10|23211.6|23199.6|23215.8|23203.8|23217.5|23205.5|23211.6|23199.6|5
1755618570000|2025-08-19 15:49:30|23214.1|23202.1|23212.9|23200.9|23214.1|23202.1|23212.5|23200.5|0
1755618580000|2025-08-19 15:49:40|||||||||1
1755618600000|2025-08-19 15:50:00|23212.5|23200.5|23210.4|23198.4|23212.5|23200.5|23210.4|23198.4|4
1755618610000|2025-08-19 15:50:10|23210|23198|23213.7|23201.7|23213.7|23201.7|23210|23198|1
1755618620000|2025-08-19 15:50:20|23213.3|23201.3|23212.9|23200.9|23213.3|23201.3|23212.5|23200.5|0
1755618630000|2025-08-19 15:50:30|23213.7|23201.7|23212.5|23200.5|23215|23203|23212.5|23200.5|1
1755618640000|2025-08-19 15:50:40|23215.4|23203.4|23218.7|23206.7|23220|23208|23215.4|23203.4|5
1755618650000|2025-08-19 15:50:50|23217.9|23205.9|23217.9|23205.9|23219.1|23207.1|23217.9|23205.9|0
1755618660000|2025-08-19 15:51:00|23219.1|23207.1|23216.6|23204.6|23219.1|23207.1|23216.6|23204.6|1
1755618680000|2025-08-19 15:51:20|23217.5|23205.5|23217.9|23205.9|23217.9|23205.9|23217.5|23205.5|0
1755618690000|2025-08-19 15:51:30|23218.7|23206.7|23217.5|23205.5|23220|23208|23217.5|23205.5|3
1755618700000|2025-08-19 15:51:40|23216.6|23204.6|23215|23203|23217.5|23205.5|23214.1|23202.1|1
1755618710000|2025-08-19 15:51:50|23215.4|23203.4|23212.9|23200.9|23215.4|23203.4|23212.9|23200.9|0
1755618720000|2025-08-19 15:52:00|23212.5|23200.5|23212.5|23200.5|23212.5|23200.5|23212.5|23200.5|9
1755618730000|2025-08-19 15:52:10|23212.9|23200.9|23215|23203|23215|23203|23212.9|23200.9|5
1755618740000|2025-08-19 15:52:20|23215.4|23203.4|23217.5|23205.5|23217.5|23205.5|23215.4|23203.4|4
1755618750000|2025-08-19 15:52:30|23216.6|23204.6|23215.4|23203.4|23218.3|23206.3|23215.4|23203.4|9
1755618760000|2025-08-19 15:52:40|23215|23203|23212.5|23200.5|23215|23203|23212.5|23200.5|2
1755618770000|2025-08-19 15:52:50|23212.9|23200.9|23212.5|23200.5|23212.9|23200.9|23212.5|23200.5|1
1755618790000|2025-08-19 15:53:10|||||||||2
1755618800000|2025-08-19 15:53:20|23211.6|23199.6|23212.5|23200.5|23212.5|23200.5|23211.2|23199.2|6
1755618810000|2025-08-19 15:53:30|23213.3|23201.3|23215.4|23203.4|23217.9|23205.9|23213.3|23201.3|4
1755618820000|2025-08-19 15:53:40|23215.8|23203.8|23215.4|23203.4|23218.3|23206.3|23215.4|23203.4|1
1755618830000|2025-08-19 15:53:50|23216.6|23204.6|23217.5|23205.5|23217.5|23205.5|23216.6|23204.6|4
1755618840000|2025-08-19 15:54:00|23218.3|23206.3|23212.5|23200.5|23218.7|23206.7|23212.5|23200.5|3
1755618850000|2025-08-19 15:54:10|23212.9|23200.9|23212.5|23200.5|23212.9|23200.9|23211.6|23199.6|0
1755618860000|2025-08-19 15:54:20|23212.9|23200.9|23214.1|23202.1|23214.1|23202.1|23211.6|23199.6|5
1755618870000|2025-08-19 15:54:30|23217.9|23205.9|23218.7|23206.7|23219.1|23207.1|23217.5|23205.5|14
1755618880000|2025-08-19 15:54:40|23221.2|23209.2|23223.3|23211.3|23223.3|23211.3|23221.2|23209.2|0
1755618890000|2025-08-19 15:54:50|23222.5|23210.5|23222.5|23210.5|23222.5|23210.5|23222.5|23210.5|0
1755618900000|2025-08-19 15:55:00|23220|23208|23220.8|23208.8|23221.2|23209.2|23220|23208|4
1755618910000|2025-08-19 15:55:10|23222|23210|23220.8|23208.8|23222|23210|23220.8|23208.8|1
1755618930000|2025-08-19 15:55:30|23218.7|23206.7|23218.3|23206.3|23218.7|23206.7|23218.3|23206.3|1
1755618940000|2025-08-19 15:55:40|23218.7|23206.7|23218.3|23206.3|23218.7|23206.7|23218.3|23206.3|0
1755618950000|2025-08-19 15:55:50|23218.7|23206.7|23216.2|23204.2|23218.7|23206.7|23216.2|23204.2|0
1755618960000|2025-08-19 15:56:00|23217.5|23205.5|23220.8|23208.8|23221.2|23209.2|23216.2|23204.2|4
1755618970000|2025-08-19 15:56:10|23221.2|23209.2|23220.8|23208.8|23221.2|23209.2|23220.8|23208.8|0
1755619010000|2025-08-19 15:56:50|23220|23208|23220|23208|23220|23208|23220|23208|0
1755619020000|2025-08-19 15:57:00|||||||||2
1755619040000|2025-08-19 15:57:20|23218.3|23206.3|23217.5|23205.5|23218.3|23206.3|23217.1|23205.1|0
1755619050000|2025-08-19 15:57:30|23218.3|23206.3|23217.5|23205.5|23218.3|23206.3|23217.5|23205.5|1
1755619060000|2025-08-19 15:57:40|23217.1|23205.1|23213.3|23201.3|23217.1|23205.1|23212.5|23200.5|4
1755619070000|2025-08-19 15:57:50|23212.1|23200.1|23210.8|23198.8|23212.1|23200.1|23205.8|23193.8|5
1755619080000|2025-08-19 15:58:00|23208.3|23196.3|23203.3|23191.3|23208.3|23196.3|23202.5|23190.5|7
1755619090000|2025-08-19 15:58:10|23204.1|23192.1|23203.7|23191.7|23205.8|23193.8|23203.7|23191.7|31
1755619100000|2025-08-19 15:58:20|23204.6|23192.6|23212.1|23200.1|23212.1|23200.1|23204.6|23192.6|19
1755619110000|2025-08-19 15:58:30|23212.5|23200.5|23210|23198|23215.8|23203.8|23210|23198|3
1755619120000|2025-08-19 15:58:40|23208.7|23196.7|23209.1|23197.1|23209.6|23197.6|23207.1|23195.1|3
1755619130000|2025-08-19 15:58:50|23208.7|23196.7|23208.3|23196.3|23208.7|23196.7|23206.2|23194.2|0
1755619140000|2025-08-19 15:59:00|23207.9|23195.9|23201.2|23189.2|23207.9|23195.9|23201.2|23189.2|2
1755619150000|2025-08-19 15:59:10|23199.1|23187.1|23201.2|23189.2|23201.2|23189.2|23199.1|23187.1|3
1755619160000|2025-08-19 15:59:20|23205.8|23193.8|23202.1|23190.1|23205.8|23193.8|23202.1|23190.1|10
1755619170000|2025-08-19 15:59:30|23200.8|23188.8|23199.6|23187.6|23200.8|23188.8|23199.6|23187.6|2
1755619180000|2025-08-19 15:59:40|23200.4|23188.4|23200.8|23188.8|23200.8|23188.8|23200.4|23188.4|0
1755619190000|2025-08-19 15:59:50|23201.6|23189.6|23198.3|23186.3|23201.6|23189.6|23197.1|23185.1|7
1755619200000|2025-08-19 16:00:00|23198.7|23186.7|23208.3|23196.3|23208.7|23196.7|23198.7|23186.7|4
1755619210000|2025-08-19 16:00:10|23208.7|23196.7|23198.7|23186.7|23208.7|23196.7|23198.7|23186.7|2
1755619220000|2025-08-19 16:00:20|23197.5|23185.5|23197.5|23185.5|23197.5|23185.5|23196.2|23184.2|1
1755619230000|2025-08-19 16:00:30|23196.6|23184.6|23200.8|23188.8|23201.2|23189.2|23196.6|23184.6|4
1755619240000|2025-08-19 16:00:40|23201.6|23189.6|23201.2|23189.2|23202.1|23190.1|23201.2|23189.2|0
1755619250000|2025-08-19 16:00:50|23200.8|23188.8|23204.6|23192.6|23204.6|23192.6|23200.8|23188.8|0
1755619260000|2025-08-19 16:01:00|23205.8|23193.8|23211.2|23199.2|23213.3|23201.3|23205.8|23193.8|3
1755619270000|2025-08-19 16:01:10|23212.1|23200.1|23210.8|23198.8|23212.1|23200.1|23210.8|23198.8|6
1755619290000|2025-08-19 16:01:30|23208.3|23196.3|23208.3|23196.3|23208.3|23196.3|23208.3|23196.3|3
1755619300000|2025-08-19 16:01:40|23210.8|23198.8|23210.8|23198.8|23210.8|23198.8|23210.8|23198.8|0
1755619320000|2025-08-19 16:02:00|23211.7|23199.7|23212.5|23200.5|23212.5|23200.5|23211.6|23199.6|16
1755619330000|2025-08-19 16:02:10|23215.8|23203.8|23218.7|23206.7|23221.2|23209.2|23215.8|23203.8|10
1755619340000|2025-08-19 16:02:20|23222.1|23210.1|23219.1|23207.1|23222.1|23210.1|23219.1|23207.1|8
1755619350000|2025-08-19 16:02:30|23217.9|23205.9|23216.2|23204.2|23217.9|23205.9|23216.2|23204.2|1
1755619360000|2025-08-19 16:02:40|23218.7|23206.7|23218.7|23206.7|23220|23208|23218.7|23206.7|1
1755619370000|2025-08-19 16:02:50|23218.3|23206.3|23218.7|23206.7|23218.7|23206.7|23218.3|23206.3|1
1755619380000|2025-08-19 16:03:00|23223.8|23211.8|23268.3|23256.3|23268.3|23256.3|23223.8|23211.8|53
1755619390000|2025-08-19 16:03:10|23265.8|23253.8|23256.2|23244.2|23265.8|23253.8|23256.2|23244.2|5
1755619400000|2025-08-19 16:03:20|23258.3|23246.3|23250.8|23238.8|23258.3|23246.3|23250|23238|6
1755619410000|2025-08-19 16:03:30|23251.2|23239.2|23253.7|23241.7|23254.1|23242.1|23251.2|23239.2|2
1755619420000|2025-08-19 16:03:40|23250.4|23238.4|23245|23233|23251.7|23239.7|23242.9|23230.9|27
1755619430000|2025-08-19 16:03:50|23242.9|23230.9|23245.8|23233.8|23247.9|23235.9|23242.9|23230.9|3
1755619440000|2025-08-19 16:04:00|23245.4|23233.4|23246.6|23234.6|23250.4|23238.4|23245.4|23233.4|2
1755619450000|2025-08-19 16:04:10|23245.4|23233.4|23236.7|23224.7|23245.4|23233.4|23235|23223|4
1755619460000|2025-08-19 16:04:20|23235.8|23223.8|23240|23228|23240|23228|23235.4|23223.4|3
1755619470000|2025-08-19 16:04:30|23239.2|23227.2|23230|23218|23239.2|23227.2|23230|23218|1
1755619480000|2025-08-19 16:04:40|23230.4|23218.4|23227.5|23215.5|23230.8|23218.8|23227.5|23215.5|5
1755619490000|2025-08-19 16:04:50|23227.1|23215.1|23230.4|23218.4|23232.9|23220.9|23226.7|23214.7|6
1755619500000|2025-08-19 16:05:00|23225.4|23213.4|23228.7|23216.7|23228.7|23216.7|23224.2|23212.2|11
1755619510000|2025-08-19 16:05:10|23227.9|23215.9|23230.4|23218.4|23230.4|23218.4|23227.9|23215.9|0
1755619520000|2025-08-19 16:05:20|23231.7|23219.7|23225.4|23213.4|23232.5|23220.5|23225.4|23213.4|13
1755619530000|2025-08-19 16:05:30|23224.6|23212.6|23225.4|23213.4|23225.4|23213.4|23222.5|23210.5|0
1755619540000|2025-08-19 16:05:40|23227.5|23215.5|23227.9|23215.9|23227.9|23215.9|23227.5|23215.5|0
1755619550000|2025-08-19 16:05:50|23225|23213|23225|23213|23225|23213|23225|23213|1
1755619560000|2025-08-19 16:06:00|23225.4|23213.4|23226.3|23214.3|23227.5|23215.5|23225.4|23213.4|1
1755619570000|2025-08-19 16:06:10|23225.4|23213.4|23232.9|23220.9|23232.9|23220.9|23225.4|23213.4|8
1755619580000|2025-08-19 16:06:20|23233.3|23221.3|23230|23218|23233.3|23221.3|23227.9|23215.9|1
1755619590000|2025-08-19 16:06:30|23230.8|23218.8|23227.5|23215.5|23230.8|23218.8|23226.7|23214.7|6
1755619610000|2025-08-19 16:06:50|23226.7|23214.7|23217.9|23205.9|23226.7|23214.7|23217.9|23205.9|0
1755619620000|2025-08-19 16:07:00|23219.6|23207.6|23219.6|23207.6|23219.6|23207.6|23219.6|23207.6|1
1755619630000|2025-08-19 16:07:10|23219.2|23207.2|23228.3|23216.3|23229.2|23217.2|23219.2|23207.2|2
1755619640000|2025-08-19 16:07:20|23229.2|23217.2|23230|23218|23230|23218|23229.2|23217.2|0
1755619650000|2025-08-19 16:07:30|23225|23213|23225|23213|23225|23213|23225|23213|4
1755619660000|2025-08-19 16:07:40|23225.4|23213.4|23230.4|23218.4|23231.3|23219.3|23225.4|23213.4|4
1755619670000|2025-08-19 16:07:50|23230|23218|23221.3|23209.3|23230|23218|23220.4|23208.4|7
1755619680000|2025-08-19 16:08:00|23222.5|23210.5|23232.9|23220.9|23232.9|23220.9|23221.3|23209.3|6
1755619690000|2025-08-19 16:08:10|23232.1|23220.1|23231.3|23219.3|23232.9|23220.9|23230.4|23218.4|1
1755619700000|2025-08-19 16:08:20|23230.4|23218.4|23230.4|23218.4|23232.5|23220.5|23230.4|23218.4|0
1755619710000|2025-08-19 16:08:30|23231.3|23219.3|23227.5|23215.5|23231.3|23219.3|23226.7|23214.7|2
1755619720000|2025-08-19 16:08:40|23222.9|23210.9|23227.9|23215.9|23230.4|23218.4|23222.9|23210.9|4
1755619730000|2025-08-19 16:08:50|23228.8|23216.8|23224.2|23212.2|23228.8|23216.8|23223.3|23211.3|2
1755619740000|2025-08-19 16:09:00|23223.8|23211.8|23223.8|23211.8|23223.8|23211.8|23223.8|23211.8|1
1755619750000|2025-08-19 16:09:10|23226.7|23214.7|23230.4|23218.4|23230.4|23218.4|23226.7|23214.7|9
1755619760000|2025-08-19 16:09:20|23229.2|23217.2|23229.2|23217.2|23229.2|23217.2|23229.2|23217.2|3
1755619770000|2025-08-19 16:09:30|23230.4|23218.4|23232.5|23220.5|23232.5|23220.5|23227.9|23215.9|6
1755619780000|2025-08-19 16:09:40|23232.1|23220.1|23227.5|23215.5|23232.1|23220.1|23227.5|23215.5|3
1755619790000|2025-08-19 16:09:50|23227.9|23215.9|23227.5|23215.5|23227.9|23215.9|23227.5|23215.5|1
1755619800000|2025-08-19 16:10:00|23228.3|23216.3|23233.8|23221.8|23233.8|23221.8|23228.3|23216.3|2
1755619810000|2025-08-19 16:10:10|23232.5|23220.5|23232.5|23220.5|23232.5|23220.5|23230|23218|5
1755619820000|2025-08-19 16:10:20|23235|23223|23235|23223|23235.9|23223.9|23235|23223|2
1755619830000|2025-08-19 16:10:30|23239.2|23227.2|23237.9|23225.9|23239.2|23227.2|23237.9|23225.9|3
1755619840000|2025-08-19 16:10:40|23237.1|23225.1|23236.7|23224.7|23239.2|23227.2|23236.7|23224.7|1
1755619850000|2025-08-19 16:10:50|23236.3|23224.3|23237.1|23225.1|23237.9|23225.9|23236.3|23224.3|2
1755619860000|2025-08-19 16:11:00|23239.2|23227.2|23239.2|23227.2|23239.2|23227.2|23239.2|23227.2|1
1755619870000|2025-08-19 16:11:10|23246.7|23234.7|23244.2|23232.2|23246.7|23234.7|23244.2|23232.2|7
1755619880000|2025-08-19 16:11:20|23244.6|23232.6|23242.1|23230.1|23244.6|23232.6|23241.7|23229.7|5
1755619890000|2025-08-19 16:11:30|23241.7|23229.7|23241.7|23229.7|23241.7|23229.7|23241.7|23229.7|0
1755619900000|2025-08-19 16:11:40|23242.1|23230.1|23241.7|23229.7|23242.5|23230.5|23240.9|23228.9|1
1755619910000|2025-08-19 16:11:50|23243|23231|23236.7|23224.7|23243|23231|23235.9|23223.9|9
1755619920000|2025-08-19 16:12:00|23240.9|23228.9|23241.7|23229.7|23241.7|23229.7|23240.9|23228.9|1
1755619930000|2025-08-19 16:12:10|23242.1|23230.1|23241.7|23229.7|23242.1|23230.1|23241.3|23229.3|1
1755619940000|2025-08-19 16:12:20|23242.1|23230.1|23241.7|23229.7|23242.1|23230.1|23241.7|23229.7|3
1755619950000|2025-08-19 16:12:30|||||||||1
1755619960000|2025-08-19 16:12:40|23242.1|23230.1|23241.7|23229.7|23242.1|23230.1|23240.9|23228.9|2
1755619970000|2025-08-19 16:12:50|23244.2|23232.2|23244.2|23232.2|23244.2|23232.2|23242.1|23230.1|1
1755619980000|2025-08-19 16:13:00|23245|23233|23244.2|23232.2|23245.4|23233.4|23241.7|23229.7|9
1755619990000|2025-08-19 16:13:10|23243.4|23231.4|23246.7|23234.7|23246.7|23234.7|23242.9|23230.9|5
1755620000000|2025-08-19 16:13:20|23247.9|23235.9|23248.4|23236.4|23248.4|23236.4|23247.9|23235.9|0
1755620010000|2025-08-19 16:13:30|23245.9|23233.9|23245.4|23233.4|23245.9|23233.9|23245.4|23233.4|21
1755620020000|2025-08-19 16:13:40|23244.2|23232.2|23246.7|23234.7|23246.7|23234.7|23244.2|23232.2|3
1755620030000|2025-08-19 16:13:50|23247.5|23235.5|23242.1|23230.1|23248.4|23236.4|23242.1|23230.1|34
1755620040000|2025-08-19 16:14:00|23242.5|23230.5|23249.2|23237.2|23249.2|23237.2|23242.5|23230.5|22
1755620050000|2025-08-19 16:14:10|23248.8|23236.8|23248.8|23236.8|23248.8|23236.8|23248.8|23236.8|1
1755620060000|2025-08-19 16:14:20|23249.2|23237.2|23256.7|23244.7|23256.7|23244.7|23249.2|23237.2|7
1755620070000|2025-08-19 16:14:30|23257.5|23245.5|23268.4|23256.4|23269.2|23257.2|23257.5|23245.5|22
1755620080000|2025-08-19 16:14:40|23262.9|23250.9|23258.8|23246.8|23262.9|23250.9|23258.8|23246.8|8
1755620090000|2025-08-19 16:14:50|23259.6|23247.6|23264.2|23252.2|23264.2|23252.2|23259.2|23247.2|3
1755620110000|2025-08-19 16:15:10|23261.7|23249.7|23259.2|23247.2|23261.7|23249.7|23256.7|23244.7|7
1755620120000|2025-08-19 16:15:20|23255.9|23243.9|23254.2|23242.2|23255.9|23243.9|23254.2|23242.2|3
1755620130000|2025-08-19 16:15:30|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|4
1755620140000|2025-08-19 16:15:40|23253.4|23241.4|23254.6|23242.6|23254.6|23242.6|23250.5|23238.5|18
1755620150000|2025-08-19 16:15:50|23257.1|23245.1|23263|23251|23263|23251|23257.1|23245.1|19
1755620160000|2025-08-19 16:16:00|23263.4|23251.4|23265.9|23253.9|23269.2|23257.2|23263.4|23251.4|17
1755620170000|2025-08-19 16:16:10|23266.3|23254.3|23253.8|23241.8|23267.1|23255.1|23253.8|23241.8|11
1755620180000|2025-08-19 16:16:20|23255.9|23243.9|23256.3|23244.3|23258.8|23246.8|23255.9|23243.9|4
1755620190000|2025-08-19 16:16:30|23256.7|23244.7|23240.1|23228.1|23258.8|23246.8|23238.4|23226.4|13
1755620200000|2025-08-19 16:16:40|23242.6|23230.6|23242.6|23230.6|23242.6|23230.6|23240.1|23228.1|7
1755620210000|2025-08-19 16:16:50|23244.2|23232.2|23247.2|23235.2|23247.6|23235.6|23244.2|23232.2|23
1755620220000|2025-08-19 16:17:00|23245.9|23233.9|23257.6|23245.6|23258|23246|23245.9|23233.9|5
1755620240000|2025-08-19 16:17:20|23260.1|23248.1|23266.7|23254.7|23266.7|23254.7|23260.1|23248.1|3
1755620250000|2025-08-19 16:17:30|23269.7|23257.7|23278.4|23266.4|23278.4|23266.4|23269.7|23257.7|23
1755620260000|2025-08-19 16:17:40|23279.2|23267.2|23279.2|23267.2|23279.2|23267.2|23279.2|23267.2|1
1755620270000|2025-08-19 16:17:50|23280.1|23268.1|23274.7|23262.7|23280.1|23268.1|23274.7|23262.7|12
1755620280000|2025-08-19 16:18:00|23275.9|23263.9|23279.2|23267.2|23279.2|23267.2|23275.1|23263.1|28
1755620290000|2025-08-19 16:18:10|23280.1|23268.1|23308.8|23296.8|23310.9|23298.9|23280.1|23268.1|22
1755620300000|2025-08-19 16:18:20|23309.2|23297.2|23302.6|23290.6|23313|23301|23298.4|23286.4|53
1755620310000|2025-08-19 16:18:30|23303|23291|23303.4|23291.4|23309.7|23297.7|23301.7|23289.7|17
1755620320000|2025-08-19 16:18:40|23304.7|23292.7|23299.2|23287.2|23304.7|23292.7|23297.2|23285.2|11
1755620330000|2025-08-19 16:18:50|23298.4|23286.4|23284.7|23272.7|23298.4|23286.4|23276.7|23264.7|9
1755620340000|2025-08-19 16:19:00|23285.1|23273.1|23294.2|23282.2|23298|23286|23285.1|23273.1|8
1755620350000|2025-08-19 16:19:10|23293.8|23281.8|23294.2|23282.2|23294.2|23282.2|23291.7|23279.7|3
1755620360000|2025-08-19 16:19:20|23294.7|23282.7|23278.8|23266.8|23294.7|23282.7|23276.3|23264.3|15
1755620370000|2025-08-19 16:19:30|23279.7|23267.7|23279.2|23267.2|23284.7|23272.7|23279.2|23267.2|6
1755620380000|2025-08-19 16:19:40|23278|23266|23277.2|23265.2|23279.2|23267.2|23277.2|23265.2|3
1755620390000|2025-08-19 16:19:50|23284.7|23272.7|23284.2|23272.2|23284.7|23272.7|23284.2|23272.2|8
1755620400000|2025-08-19 16:20:00|23283.8|23271.8|23279.7|23267.7|23284.7|23272.7|23279.7|23267.7|4
1755620420000|2025-08-19 16:20:20|23279.2|23267.2|23279.7|23267.7|23280.1|23268.1|23277.6|23265.6|2
1755620430000|2025-08-19 16:20:30|23281.3|23269.3|23286.7|23274.7|23287.2|23275.2|23281.3|23269.3|16
1755620440000|2025-08-19 16:20:40|23287.2|23275.2|23292.6|23280.6|23295.9|23283.9|23287.2|23275.2|3
1755620450000|2025-08-19 16:20:50|23293.8|23281.8|23292.6|23280.6|23294.7|23282.7|23292.6|23280.6|6
1755620460000|2025-08-19 16:21:00|23293.4|23281.4|23300.1|23288.1|23301.3|23289.3|23292.6|23280.6|4
1755620470000|2025-08-19 16:21:10|23300.9|23288.9|23300.1|23288.1|23300.9|23288.9|23299.2|23287.2|1
1755620480000|2025-08-19 16:21:20|23299.2|23287.2|23296.7|23284.7|23300.1|23288.1|23296.7|23284.7|5
1755620490000|2025-08-19 16:21:30|23294.2|23282.2|23298.8|23286.8|23298.8|23286.8|23292.2|23280.2|4
1755620500000|2025-08-19 16:21:40|23300.1|23288.1|23300.1|23288.1|23300.1|23288.1|23299.7|23287.7|0
1755620520000|2025-08-19 16:22:00|23302.4|23282.4|23292.6|23280.6|23302.4|23282.7|23292.6|23280.6|3
1755620530000|2025-08-19 16:22:10|23293.4|23281.4|23295.1|23283.1|23295.1|23283.1|23293.4|23281.4|4
1755620540000|2025-08-19 16:22:20|23294.7|23282.7|23293.4|23281.4|23296.8|23284.8|23293.4|23281.4|6
1755620550000|2025-08-19 16:22:30|23293.8|23281.8|23294.3|23282.3|23295.1|23283.1|23293.4|23281.4|3
1755620560000|2025-08-19 16:22:40|23290.9|23278.9|23291.3|23279.3|23294.3|23282.3|23288|23276|20
1755620570000|2025-08-19 16:22:50|23290.5|23278.5|23290.1|23278.1|23291.8|23279.8|23289.7|23277.7|1
1755620580000|2025-08-19 16:23:00|23290.9|23278.9|23293.8|23281.8|23293.8|23281.8|23290.1|23278.1|2
1755620590000|2025-08-19 16:23:10|23292.6|23280.6|23288.4|23276.4|23292.6|23280.6|23288.4|23276.4|6
1755620600000|2025-08-19 16:23:20|23291.8|23279.8|23283.8|23271.8|23291.8|23279.8|23283.8|23271.8|7
1755620610000|2025-08-19 16:23:30|23285.9|23273.9|23285.5|23273.5|23286.8|23274.8|23284.7|23272.7|1
1755620620000|2025-08-19 16:23:40|23285.1|23273.1|23285.9|23273.9|23286.3|23274.3|23284.7|23272.7|2
1755620630000|2025-08-19 16:23:50|23286.3|23274.3|23285.9|23273.9|23286.3|23274.3|23285.9|23273.9|1
1755620640000|2025-08-19 16:24:00|23290.1|23278.1|23290.5|23278.5|23291.3|23279.3|23285.9|23273.9|13
1755620650000|2025-08-19 16:24:10|23291.3|23279.3|23290.9|23278.9|23291.3|23279.3|23290.9|23278.9|1
1755620660000|2025-08-19 16:24:20|23290.5|23278.5|23281.8|23269.8|23290.9|23278.9|23281.8|23269.8|18
1755620670000|2025-08-19 16:24:30|23281.3|23269.3|23280.9|23268.9|23281.3|23269.3|23280.1|23268.1|1
1755620680000|2025-08-19 16:24:40|23282.2|23270.2|23280.9|23268.9|23282.2|23270.2|23280.9|23268.9|1
1755620690000|2025-08-19 16:24:50|23280.1|23268.1|23275.1|23263.1|23280.1|23268.1|23275.1|23263.1|2
1755620700000|2025-08-19 16:25:00|23275.9|23263.9|23275.1|23263.1|23275.9|23263.9|23275.1|23263.1|2
1755620710000|2025-08-19 16:25:10|23274.7|23262.7|23272.6|23260.6|23274.7|23262.7|23272.6|23260.6|1
1755620720000|2025-08-19 16:25:20|23274.3|23262.3|23276.3|23264.3|23279.3|23267.3|23274.3|23262.3|9
1755620730000|2025-08-19 16:25:30|23275.9|23263.9|23278.4|23266.4|23278.4|23266.4|23275.9|23263.9|2
1755620740000|2025-08-19 16:25:40|23275.9|23263.9|23278.8|23266.8|23280.9|23268.9|23275.9|23263.9|3
1755620750000|2025-08-19 16:25:50|23280.9|23268.9|23283.8|23271.8|23284.7|23272.7|23280.9|23268.9|1
1755620760000|2025-08-19 16:26:00|23285.9|23273.9|23276.3|23264.3|23285.9|23273.9|23273.8|23261.8|18
1755620770000|2025-08-19 16:26:10|23275.9|23263.9|23276.3|23264.3|23276.3|23264.3|23275.5|23263.5|1
1755620780000|2025-08-19 16:26:20|23273.8|23261.8|23278.8|23266.8|23279.7|23267.7|23273.8|23261.8|15
1755620790000|2025-08-19 16:26:30|23280.9|23268.9|23281.3|23269.3|23282.2|23270.2|23280.9|23268.9|1
1755620800000|2025-08-19 16:26:40|23281.4|23269.4|23283.9|23271.9|23284.7|23272.7|23281.4|23269.4|3
1755620810000|2025-08-19 16:26:50|23281.8|23269.8|23276.4|23264.4|23281.8|23269.8|23275.1|23263.1|11
1755620820000|2025-08-19 16:27:00|23273.9|23261.9|23276.4|23264.4|23276.4|23264.4|23273.9|23261.9|5
1755620840000|2025-08-19 16:27:20|23275.9|23263.9|23273.4|23261.4|23275.9|23263.9|23273.4|23261.4|1
1755620850000|2025-08-19 16:27:30|23275.1|23263.1|23276.4|23264.4|23278.9|23266.9|23275.1|23263.1|6
1755620860000|2025-08-19 16:27:40|23277.2|23265.2|23277.6|23265.6|23279.3|23267.3|23277.2|23265.2|1
1755620870000|2025-08-19 16:27:50|23275.9|23263.9|23271.8|23259.8|23276.4|23264.4|23270.9|23258.9|30
1755620880000|2025-08-19 16:28:00|23274.7|23262.7|23276.8|23264.8|23276.8|23264.8|23274.7|23262.7|5
1755620890000|2025-08-19 16:28:10|23274.3|23262.3|23281.8|23269.8|23281.8|23269.8|23274.3|23262.3|7
1755620900000|2025-08-19 16:28:20|23284.7|23272.7|23279.7|23267.7|23284.7|23272.7|23279.7|23267.7|5
1755620910000|2025-08-19 16:28:30|23280.5|23268.5|23281.8|23269.8|23282.2|23270.2|23280.5|23268.5|1
1755620920000|2025-08-19 16:28:40|23280.9|23268.9|23279.3|23267.3|23280.9|23268.9|23279.3|23267.3|2
1755620930000|2025-08-19 16:28:50|23280.1|23268.1|23283.9|23271.9|23283.9|23271.9|23280.1|23268.1|6
1755620940000|2025-08-19 16:29:00|23285.9|23273.9|23288.9|23276.9|23288.9|23276.9|23285.9|23273.9|0
1755620950000|2025-08-19 16:29:10|23288.4|23276.4|23286.4|23274.4|23288.4|23276.4|23286.4|23274.4|0
1755620960000|2025-08-19 16:29:20|23287.2|23275.2|23286.4|23274.4|23287.2|23275.2|23286.4|23274.4|1
1755620970000|2025-08-19 16:29:30|23283.9|23271.9|23283.9|23271.9|23283.9|23271.9|23283.9|23271.9|2
1755620980000|2025-08-19 16:29:40|23287.6|23275.6|23286.8|23274.8|23288.9|23276.9|23286.8|23274.8|3
1755620990000|2025-08-19 16:29:50|23286.4|23274.4|23290.9|23278.9|23290.9|23278.9|23286.4|23274.4|0
1755621000000|2025-08-19 16:30:00|23291.4|23279.4|23293.4|23281.4|23293.4|23281.4|23291.4|23279.4|6
1755621010000|2025-08-19 16:30:10|23293.9|23281.9|23293.4|23281.4|23293.9|23281.9|23293.4|23281.4|1
1755621020000|2025-08-19 16:30:20|23295.1|23283.1|23292.6|23280.6|23295.1|23283.1|23292.6|23280.6|11
1755621030000|2025-08-19 16:30:30|23290.9|23278.9|23291.4|23279.4|23291.4|23279.4|23290.9|23278.9|1
1755621040000|2025-08-19 16:30:40|23290.9|23278.9|23288.9|23276.9|23291.4|23279.4|23287.6|23275.6|4
1755621050000|2025-08-19 16:30:50|23288.4|23276.4|23286.4|23274.4|23290.1|23278.1|23286.4|23274.4|16
1755621060000|2025-08-19 16:31:00|23285.1|23273.1|23280.1|23268.1|23285.1|23273.1|23280.1|23268.1|4
1755621070000|2025-08-19 16:31:10|23280.9|23268.9|23285.9|23273.9|23285.9|23273.9|23278.9|23266.9|7
1755621080000|2025-08-19 16:31:20|23286.4|23274.4|23283.4|23271.4|23286.4|23274.4|23283.4|23271.4|2
1755621090000|2025-08-19 16:31:30|23282.6|23270.6|23285.9|23273.9|23285.9|23273.9|23282.6|23270.6|1
1755621100000|2025-08-19 16:31:40|23283.4|23271.4|23283.5|23271.5|23283.5|23271.5|23282.6|23270.6|4
1755621120000|2025-08-19 16:32:00|23283.9|23271.9|23283.9|23271.9|23287.6|23275.6|23283.9|23271.9|10
1755621140000|2025-08-19 16:32:20|23282.6|23270.6|23282.6|23270.6|23282.6|23270.6|23281.4|23269.4|4
1755621160000|2025-08-19 16:32:40|23280.1|23268.1|23282.6|23270.6|23283.5|23271.5|23280.1|23268.1|6
1755621170000|2025-08-19 16:32:50|23280.9|23268.9|23269.3|23257.3|23280.9|23268.9|23269.3|23257.3|32
1755621180000|2025-08-19 16:33:00|23269.7|23257.7|23271.8|23259.8|23273|23261|23269.7|23257.7|2
1755621190000|2025-08-19 16:33:10|23272.2|23260.2|23272.6|23260.6|23272.6|23260.6|23272.2|23260.2|0
1755621200000|2025-08-19 16:33:20|23270.5|23258.5|23271.8|23259.8|23271.8|23259.8|23269.7|23257.7|2
1755621210000|2025-08-19 16:33:30|23270.9|23258.9|23264.7|23252.7|23270.9|23258.9|23263.8|23251.8|3
1755621220000|2025-08-19 16:33:40|23266.4|23254.4|23265.9|23253.9|23269.3|23257.3|23264.7|23252.7|5
1755621230000|2025-08-19 16:33:50|23266.8|23254.8|23268.4|23256.4|23268.4|23256.4|23265.9|23253.9|2
1755621240000|2025-08-19 16:34:00|23269.3|23257.3|23266.3|23254.3|23270.9|23258.9|23266.3|23254.3|5
1755621250000|2025-08-19 16:34:10|23265.9|23253.9|23269.7|23257.7|23269.7|23257.7|23265.1|23253.1|1
1755621260000|2025-08-19 16:34:20|23267.6|23255.6|23270.9|23258.9|23270.9|23258.9|23267.6|23255.6|5
1755621270000|2025-08-19 16:34:30|23273.4|23261.4|23275.9|23263.9|23275.9|23263.9|23272.6|23260.6|11
1755621280000|2025-08-19 16:34:40|23279.3|23267.3|23279.7|23267.7|23282.2|23270.2|23279.3|23267.3|2
1755621290000|2025-08-19 16:34:50|||||||||1
1755621300000|2025-08-19 16:35:00|23280.1|23268.1|23280.1|23268.1|23280.1|23268.1|23280.1|23268.1|3
1755621310000|2025-08-19 16:35:10|23279.7|23267.7|23275.1|23263.1|23279.7|23267.7|23275.1|23263.1|14
1755621320000|2025-08-19 16:35:20|23273|23261|23278|23266|23278|23266|23271.8|23259.8|11
1755621330000|2025-08-19 16:35:30|23278.4|23266.4|23278|23266|23278.4|23266.4|23278|23266|4
1755621340000|2025-08-19 16:35:40|23278.4|23266.4|23280.9|23268.9|23281.8|23269.8|23277.6|23265.6|2
1755621350000|2025-08-19 16:35:50|23282.6|23270.6|23283.4|23271.4|23284.3|23272.3|23281.4|23269.4|3
1755621360000|2025-08-19 16:36:00|23283|23271|23280.9|23268.9|23283|23271|23280.5|23268.5|0
1755621370000|2025-08-19 16:36:10|23281.8|23269.8|23284.3|23272.3|23284.3|23272.3|23281.8|23269.8|1
1755621380000|2025-08-19 16:36:20|23283|23271|23281.8|23269.8|23283|23271|23281.8|23269.8|2
1755621390000|2025-08-19 16:36:30|23282.2|23270.2|23286.4|23274.4|23286.8|23274.8|23282.2|23270.2|5
1755621400000|2025-08-19 16:36:40|23284.7|23272.7|23286.4|23274.4|23287.6|23275.6|23284.3|23272.3|2
1755621410000|2025-08-19 16:36:50|23287.6|23275.6|23278|23266|23288|23276|23278|23266|5
1755621420000|2025-08-19 16:37:00|23280.1|23268.1|23293|23281|23295.5|23283.5|23280.1|23268.1|20
1755621430000|2025-08-19 16:37:10|23293.9|23281.9|23295.5|23283.5|23297.6|23285.6|23293|23281|13
1755621440000|2025-08-19 16:37:20|23295.1|23283.1|23310.1|23298.1|23310.1|23298.1|23295.1|23283.1|8
1755621450000|2025-08-19 16:37:30|23312.6|23300.6|23317.6|23305.6|23317.6|23305.6|23311.8|23299.8|20
1755621460000|2025-08-19 16:37:40|23310.9|23298.9|23310.9|23298.9|23312.6|23300.6|23306.8|23294.8|13
1755621470000|2025-08-19 16:37:50|23311.8|23299.8|23318|23306|23319.3|23307.3|23311.8|23299.8|11
1755621480000|2025-08-19 16:38:00|23317.6|23305.6|23308.4|23296.4|23317.6|23305.6|23308.4|23296.4|20
1755621490000|2025-08-19 16:38:10|23307.6|23295.6|23312.6|23300.6|23312.6|23300.6|23307.6|23295.6|9
1755621500000|2025-08-19 16:38:20|23301.8|23289.8|23299.7|23287.7|23301.8|23289.8|23299.7|23287.7|8
1755621510000|2025-08-19 16:38:30|23318.9|23306.9|23315.5|23303.5|23319.3|23307.3|23314.7|23302.7|18
1755621520000|2025-08-19 16:38:40|23314.7|23302.7|23314.7|23302.7|23315.1|23303.1|23314.7|23302.7|2
1755621530000|2025-08-19 16:38:50|23312.2|23300.2|23310.1|23298.1|23312.2|23300.2|23310.1|23298.1|6
1755621540000|2025-08-19 16:39:00|23309.7|23297.7|23309.7|23297.7|23309.7|23297.7|23308.9|23296.9|0
1755621550000|2025-08-19 16:39:10|23311.8|23299.8|23311.8|23299.8|23311.8|23299.8|23311.8|23299.8|2
1755621560000|2025-08-19 16:39:20|23313.9|23301.9|23307.2|23295.2|23313.9|23301.9|23305.5|23293.5|8
1755621570000|2025-08-19 16:39:30|23306.8|23294.8|23311.8|23299.8|23311.8|23299.8|23306.8|23294.8|6
1755621580000|2025-08-19 16:39:40|23314.3|23302.3|23314.3|23302.3|23314.3|23302.3|23314.3|23302.3|2
1755621590000|2025-08-19 16:39:50|23309.3|23297.3|23309.3|23297.3|23309.3|23297.3|23309.3|23297.3|14
1755621600000|2025-08-19 16:40:00|23310.1|23298.1|23318|23306|23318|23306|23309.7|23297.7|20
1755621610000|2025-08-19 16:40:10|||||||||10
1755621620000|2025-08-19 16:40:20|23318.9|23306.9|23319.3|23307.3|23319.3|23307.3|23318.9|23306.9|2
1755621630000|2025-08-19 16:40:30|23316.8|23304.8|23313.9|23301.9|23317.6|23305.6|23313.9|23301.9|7
1755621640000|2025-08-19 16:40:40|||||||||7
1755621650000|2025-08-19 16:40:50|23314.3|23302.3|23311.8|23299.8|23314.3|23302.3|23311|23299|2
1755621660000|2025-08-19 16:41:00|23314.3|23302.3|23316|23304|23316|23304|23314.3|23302.3|8
1755621670000|2025-08-19 16:41:10|23315.1|23303.1|23303.9|23291.9|23315.1|23303.1|23303.9|23291.9|8
1755621680000|2025-08-19 16:41:20|23306.8|23294.8|23309.3|23297.3|23309.3|23297.3|23306.8|23294.8|4
1755621690000|2025-08-19 16:41:30|23308.5|23296.5|23309.7|23297.7|23309.7|23297.7|23308.5|23296.5|13
1755621700000|2025-08-19 16:41:40|23310.1|23298.1|23310.1|23298.1|23310.1|23298.1|23310.1|23298.1|0
1755621710000|2025-08-19 16:41:50|23309.7|23297.7|23309.3|23297.3|23309.7|23297.7|23308|23296|0
1755621720000|2025-08-19 16:42:00|23312.6|23300.6|23312.6|23300.6|23312.6|23300.6|23312.6|23300.6|3
1755621730000|2025-08-19 16:42:10|23314.3|23302.3|23317.6|23305.6|23318.4|23306.4|23314.3|23302.3|2
1755621740000|2025-08-19 16:42:20|23318|23306|23317.6|23305.6|23318|23306|23317.6|23305.6|0
1755621760000|2025-08-19 16:42:40|23318.4|23306.4|23329.3|23317.3|23329.3|23317.3|23318.4|23306.4|8
1755621770000|2025-08-19 16:42:50|23326.8|23314.8|23330.1|23318.1|23330.1|23318.1|23326.8|23314.8|9
1755621780000|2025-08-19 16:43:00|23329.7|23317.7|23328.5|23316.5|23331|23319|23328.5|23316.5|0
1755621790000|2025-08-19 16:43:10|23330.5|23318.5|23331|23319|23331|23319|23328.9|23316.9|8
1755621800000|2025-08-19 16:43:20|23330.1|23318.1|23329.7|23317.7|23331.8|23319.8|23329.7|23317.7|6
1755621810000|2025-08-19 16:43:30|23327.2|23315.2|23326|23314|23327.2|23315.2|23326|23314|4
1755621820000|2025-08-19 16:43:40|23327.2|23315.2|23327.2|23315.2|23329.3|23317.3|23326.8|23314.8|2
1755621830000|2025-08-19 16:43:50|23326|23314|23327.2|23315.2|23327.2|23315.2|23325.5|23313.5|6
1755621840000|2025-08-19 16:44:00|23329.3|23317.3|23327.2|23315.2|23329.3|23317.3|23327.2|23315.2|2
1755621850000|2025-08-19 16:44:10|23326|23314|23320.1|23308.1|23326|23314|23320.1|23308.1|11
1755621860000|2025-08-19 16:44:20|23318.9|23306.9|23321.8|23309.8|23321.8|23309.8|23318.9|23306.9|4
1755621870000|2025-08-19 16:44:30|23324.3|23312.3|23324.7|23312.7|23327.2|23315.2|23324.3|23312.3|11
1755621880000|2025-08-19 16:44:40|23322.2|23310.2|23324.3|23312.3|23324.3|23312.3|23322.2|23310.2|1
1755621890000|2025-08-19 16:44:50|23323.5|23311.5|23324.3|23312.3|23324.3|23312.3|23323.5|23311.5|2
1755621900000|2025-08-19 16:45:00|23323.1|23311.1|23321.8|23309.8|23323.5|23311.5|23319.7|23307.7|10
1755621910000|2025-08-19 16:45:10|23320.1|23308.1|23319.7|23307.7|23322.6|23310.6|23318.9|23306.9|3
1755621920000|2025-08-19 16:45:20|23321.8|23309.8|23324.7|23312.7|23324.7|23312.7|23321.8|23309.8|1
1755621930000|2025-08-19 16:45:30|23326|23314|23314.7|23302.7|23326|23314|23314.3|23302.3|17
1755621940000|2025-08-19 16:45:40|23316|23304|23306.4|23294.4|23316|23304|23306.4|23294.4|13
1755621950000|2025-08-19 16:45:50|23306|23294|23307.2|23295.2|23307.2|23295.2|23302.6|23290.6|12
1755621960000|2025-08-19 16:46:00|23306.8|23294.8|23303.5|23291.5|23306.8|23294.8|23303.5|23291.5|1
1755621970000|2025-08-19 16:46:10|23303.1|23291.1|23302.6|23290.6|23303.5|23291.5|23302.2|23290.2|2
1755621980000|2025-08-19 16:46:20|23301.8|23289.8|23298.5|23286.5|23301.8|23289.8|23298.5|23286.5|2
1755621990000|2025-08-19 16:46:30|23301|23289|23301|23289|23301|23289|23301|23289|1
1755622000000|2025-08-19 16:46:40|23302.2|23290.2|23301.8|23289.8|23302.2|23290.2|23298|23286|13
1755622010000|2025-08-19 16:46:50|23301.4|23289.4|23298.5|23286.5|23301.4|23289.4|23297.6|23285.6|8
1755622020000|2025-08-19 16:47:00|23299.3|23287.3|23298.5|23286.5|23299.3|23287.3|23298.5|23286.5|2
1755622030000|2025-08-19 16:47:10|23298|23286|23298.5|23286.5|23301.8|23289.8|23298|23286|5
1755622040000|2025-08-19 16:47:20|23298|23286|23297.2|23285.2|23298|23286|23297.2|23285.2|1
1755622060000|2025-08-19 16:47:40|23305.1|23293.1|23303.5|23291.5|23305.1|23293.1|23303.5|23291.5|2
1755622070000|2025-08-19 16:47:50|23305.1|23293.1|23302.6|23290.6|23305.1|23293.1|23301|23289|2
1755622080000|2025-08-19 16:48:00|23303.9|23291.9|23302.6|23290.6|23305.1|23293.1|23302.6|23290.6|7
1755622090000|2025-08-19 16:48:10|23301.8|23289.8|23309.7|23297.7|23309.7|23297.7|23300.1|23288.1|9
1755622100000|2025-08-19 16:48:20|23310.5|23298.5|23309.7|23297.7|23310.5|23298.5|23309.7|23297.7|0
1755622110000|2025-08-19 16:48:30|||||||||1
1755622120000|2025-08-19 16:48:40|23308.9|23296.9|23313|23301|23316|23304|23307.6|23295.6|11
1755622130000|2025-08-19 16:48:50|23312.6|23300.6|23313|23301|23313|23301|23311.8|23299.8|4
1755622140000|2025-08-19 16:49:00|23313.5|23301.5|23311.8|23299.8|23313.5|23301.5|23311.8|23299.8|12
1755622150000|2025-08-19 16:49:10|23312.2|23300.2|23314.3|23302.3|23314.3|23302.3|23312.2|23300.2|15
1755622160000|2025-08-19 16:49:20|23315.1|23303.1|23308.5|23296.5|23315.1|23303.1|23308.5|23296.5|13
1755622170000|2025-08-19 16:49:30|||||||||3
1755622180000|2025-08-19 16:49:40|||||||||1
1755622190000|2025-08-19 16:49:50|23307.2|23295.2|23301|23289|23307.2|23295.2|23300.1|23288.1|5
1755622200000|2025-08-19 16:50:00|23299.3|23287.3|23299.3|23287.3|23299.3|23287.3|23296|23284|7
1755622210000|2025-08-19 16:50:10|23298|23286|23298|23286|23298|23286|23298|23286|0
1755622220000|2025-08-19 16:50:20|23297.6|23285.6|23296|23284|23297.6|23285.6|23293.5|23281.5|5
1755622230000|2025-08-19 16:50:30|23300.5|23288.5|23300.1|23288.1|23300.5|23288.5|23299.3|23287.3|3
1755622240000|2025-08-19 16:50:40|23301|23289|23305.1|23293.1|23305.1|23293.1|23301|23289|3
1755622250000|2025-08-19 16:50:50|23305.5|23293.5|23305.5|23293.5|23305.5|23293.5|23304.3|23292.3|1
1755622260000|2025-08-19 16:51:00|23304.7|23292.7|23305.1|23293.1|23305.5|23293.5|23302.6|23290.6|2
1755622270000|2025-08-19 16:51:10|23303.5|23291.5|23298|23286|23303.5|23291.5|23298|23286|2
1755622280000|2025-08-19 16:51:20|23300.5|23288.5|23298.5|23286.5|23300.5|23288.5|23296|23284|8
1755622290000|2025-08-19 16:51:30|23298|23286|23300.5|23288.5|23300.5|23288.5|23294.7|23282.7|1
1755622300000|2025-08-19 16:51:40|23300.6|23288.6|23298.5|23286.5|23300.6|23288.6|23298.5|23286.5|3
1755622310000|2025-08-19 16:51:50|23300.1|23288.1|23306|23294|23306|23294|23298.5|23286.5|4
1755622320000|2025-08-19 16:52:00|23308|23296|23308.5|23296.5|23308.5|23296.5|23306.8|23294.8|10
1755622340000|2025-08-19 16:52:20|23309.3|23297.3|23306.8|23294.8|23309.3|23297.3|23306|23294|10
1755622350000|2025-08-19 16:52:30|23306|23294|23306|23294|23306|23294|23306|23294|0
1755622360000|2025-08-19 16:52:40|23304.7|23292.7|23303.5|23291.5|23304.7|23292.7|23303.5|23291.5|0
1755622370000|2025-08-19 16:52:50|23304.3|23292.3|23303.5|23291.5|23304.3|23292.3|23303.5|23291.5|1
1755622380000|2025-08-19 16:53:00|23305.1|23293.1|23306|23294|23306|23294|23305.1|23293.1|3
1755622390000|2025-08-19 16:53:10|23305.1|23293.1|23305.1|23293.1|23305.6|23293.6|23305.1|23293.1|0
1755622400000|2025-08-19 16:53:20|23306|23294|23301.8|23289.8|23306|23294|23301.8|23289.8|8
1755622410000|2025-08-19 16:53:30|23302.6|23290.6|23305.1|23293.1|23305.1|23293.1|23302.6|23290.6|4
1755622420000|2025-08-19 16:53:40|23307.2|23295.2|23312.2|23300.2|23312.2|23300.2|23307.2|23295.2|2
1755622430000|2025-08-19 16:53:50|23312.6|23300.6|23312.2|23300.2|23312.6|23300.6|23311|23299|7
1755622440000|2025-08-19 16:54:00|||||||||2
1755622450000|2025-08-19 16:54:10|23312.6|23300.6|23313.5|23301.5|23313.5|23301.5|23312.6|23300.6|1
1755622460000|2025-08-19 16:54:20|23314.3|23302.3|23312.6|23300.6|23314.3|23302.3|23312.6|23300.6|3
1755622480000|2025-08-19 16:54:40|||||||||1
1755622490000|2025-08-19 16:54:50|23311.8|23299.8|23309.7|23297.7|23312.6|23300.6|23309.7|23297.7|8
1755622500000|2025-08-19 16:55:00|23308.9|23296.9|23308.9|23296.9|23309.7|23297.7|23308.5|23296.5|2
1755622510000|2025-08-19 16:55:10|23309.3|23297.3|23309.7|23297.7|23311|23299|23309.3|23297.3|10
1755622520000|2025-08-19 16:55:20|23310.1|23298.1|23308.5|23296.5|23310.1|23298.1|23308.5|23296.5|0
1755622530000|2025-08-19 16:55:30|23308.1|23296.1|23307.2|23295.2|23308.5|23296.5|23307.2|23295.2|4
1755622540000|2025-08-19 16:55:40|23307.6|23295.6|23306.4|23294.4|23307.6|23295.6|23306.4|23294.4|0
1755622550000|2025-08-19 16:55:50|23307.2|23295.2|23308.5|23296.5|23309.7|23297.7|23307.2|23295.2|3
1755622560000|2025-08-19 16:56:00|23311|23299|23309.7|23297.7|23311|23299|23309.7|23297.7|5
1755622570000|2025-08-19 16:56:10|23309.3|23297.3|23312.6|23300.6|23312.6|23300.6|23309.3|23297.3|0
1755622580000|2025-08-19 16:56:20|23312.2|23300.2|23313.5|23301.5|23313.5|23301.5|23312.2|23300.2|9
1755622590000|2025-08-19 16:56:30|23314.3|23302.3|23318.5|23306.5|23318.5|23306.5|23314.3|23302.3|3
1755622600000|2025-08-19 16:56:40|23319.3|23307.3|23326|23314|23328.5|23316.5|23319.3|23307.3|10
1755622610000|2025-08-19 16:56:50|23327.7|23315.7|23329.3|23317.3|23331|23319|23327.7|23315.7|9
1755622620000|2025-08-19 16:57:00|23326|23314|23324.3|23312.3|23326.8|23314.8|23324.3|23312.3|5
1755622630000|2025-08-19 16:57:10|23325.2|23313.2|23327.7|23315.7|23328.1|23316.1|23325.2|23313.2|7
1755622640000|2025-08-19 16:57:20|23329.3|23317.3|23321.8|23309.8|23330.6|23318.6|23321.8|23309.8|4
1755622650000|2025-08-19 16:57:30|23323.9|23311.9|23326.8|23314.8|23327.2|23315.2|23323.9|23311.9|1
1755622660000|2025-08-19 16:57:40|23328.5|23316.5|23330.6|23318.6|23330.6|23318.6|23328.5|23316.5|7
1755622670000|2025-08-19 16:57:50|23331.4|23319.4|23329.3|23317.3|23331.4|23319.4|23327.7|23315.7|9
1755622680000|2025-08-19 16:58:00|23328.5|23316.5|23329.3|23317.3|23329.3|23317.3|23328.5|23316.5|5
1755622690000|2025-08-19 16:58:10|23326.8|23314.8|23327.7|23315.7|23328.5|23316.5|23326.8|23314.8|5
1755622700000|2025-08-19 16:58:20|23326|23314|23326|23314|23326|23314|23326|23314|5
1755622710000|2025-08-19 16:58:30|23325.2|23313.2|23325.2|23313.2|23326.8|23314.8|23325.2|23313.2|4
1755622720000|2025-08-19 16:58:40|||||||||2
1755622730000|2025-08-19 16:58:50|||||||||2
1755622740000|2025-08-19 16:59:00|23323.9|23311.9|23320.2|23308.2|23323.9|23311.9|23319.3|23307.3|7
1755622750000|2025-08-19 16:59:10|23318.1|23306.1|23311|23299|23318.1|23306.1|23311|23299|4
1755622760000|2025-08-19 16:59:20|23311.8|23299.8|23309.3|23297.3|23312.2|23300.2|23309.3|23297.3|3
1755622770000|2025-08-19 16:59:30|23309.7|23297.7|23310.2|23298.2|23310.2|23298.2|23308.9|23296.9|2
1755622780000|2025-08-19 16:59:40|23309.3|23297.3|23316.8|23304.8|23316.8|23304.8|23307.7|23295.7|9
1755622790000|2025-08-19 16:59:50|23321|23309|23322.2|23310.2|23323.1|23311.1|23320.6|23308.6|5
1755622800000|2025-08-19 17:00:00|23322.7|23310.7|23319.7|23307.7|23322.7|23310.7|23319.7|23307.7|1
1755622810000|2025-08-19 17:00:10|23321|23309|23319.7|23307.7|23321|23309|23319.7|23307.7|0
1755622820000|2025-08-19 17:00:20|23321.8|23309.8|23325.2|23313.2|23326.8|23314.8|23316|23304|14
1755622830000|2025-08-19 17:00:30|23324.7|23312.7|23321.8|23309.8|23324.7|23312.7|23321.8|23309.8|2
1755622840000|2025-08-19 17:00:40|23321|23309|23321.8|23309.8|23321.8|23309.8|23321|23309|2
1755622850000|2025-08-19 17:00:50|23320.6|23308.6|23320.6|23308.6|23320.6|23308.6|23320.6|23308.6|1
1755622860000|2025-08-19 17:01:00|23319.7|23307.7|23296.4|23284.4|23319.7|23307.7|23294.3|23282.3|8
1755622870000|2025-08-19 17:01:10|23291.4|23279.4|23291.4|23279.4|23291.4|23279.4|23286.4|23274.4|3
1755622880000|2025-08-19 17:01:20|23297.3|23285.3|23301|23289|23301|23289|23297.3|23285.3|24
1755622890000|2025-08-19 17:01:30|23300.6|23288.6|23273.5|23261.5|23306|23294|23273.1|23261.1|45
1755622900000|2025-08-19 17:01:40|23263.5|23251.5|23279.8|23267.8|23279.8|23267.8|23253.9|23241.9|18
1755622910000|2025-08-19 17:01:50|23281|23269|23272.7|23260.7|23286.4|23274.4|23272.7|23260.7|21
1755622920000|2025-08-19 17:02:00|23273.1|23261.1|23281|23269|23281|23269|23271.9|23259.9|62
1755622930000|2025-08-19 17:02:10|23281.8|23269.8|23282.3|23270.3|23283.5|23271.5|23280.6|23268.6|3
1755622940000|2025-08-19 17:02:20|23281.4|23269.4|23268.1|23256.1|23281.4|23269.4|23268.1|23256.1|11
1755622950000|2025-08-19 17:02:30|23267.7|23255.7|23271|23259|23271|23259|23267.7|23255.7|6
1755622960000|2025-08-19 17:02:40|23270.6|23258.6|23259.3|23247.3|23270.6|23258.6|23258.9|23246.9|10
1755622970000|2025-08-19 17:02:50|23258.5|23246.5|23244.8|23232.8|23258.5|23246.5|23242.3|23230.3|31
1755622980000|2025-08-19 17:03:00|23245.6|23233.6|23242.3|23230.3|23249.4|23237.4|23241.4|23229.4|10
1755622990000|2025-08-19 17:03:10|23242.7|23230.7|23248.1|23236.1|23249.8|23237.8|23242.7|23230.7|5
1755623000000|2025-08-19 17:03:20|23248.9|23236.9|23249.3|23237.3|23250.2|23238.2|23248.9|23236.9|3
1755623010000|2025-08-19 17:03:30|23251.4|23239.4|23250.6|23238.6|23251.8|23239.8|23248.1|23236.1|5
1755623020000|2025-08-19 17:03:40|23251.4|23239.4|23256.4|23244.4|23258.1|23246.1|23251.4|23239.4|1
1755623030000|2025-08-19 17:03:50|23256|23244|23255.2|23243.2|23256|23244|23255.2|23243.2|3
1755623040000|2025-08-19 17:04:00|23246.4|23234.4|23234.4|23222.4|23246.4|23234.4|23234.4|23222.4|10
1755623050000|2025-08-19 17:04:10|23235.2|23223.2|23232.7|23220.7|23235.2|23223.2|23231.4|23219.4|9
1755623060000|2025-08-19 17:04:20|23233.5|23221.5|23231.9|23219.9|23238.9|23226.9|23231.9|23219.9|39
1755623070000|2025-08-19 17:04:30|23229.4|23217.4|23234.8|23222.8|23237.7|23225.7|23229.4|23217.4|19
1755623080000|2025-08-19 17:04:40|23234.4|23222.4|23229.8|23217.8|23234.8|23222.8|23229.8|23217.8|11
1755623090000|2025-08-19 17:04:50|23230.2|23218.2|23232.3|23220.3|23232.3|23220.3|23230.2|23218.2|3
1755623100000|2025-08-19 17:05:00|23233.1|23221.1|23230.6|23218.6|23237.3|23225.3|23230.6|23218.6|32
1755623110000|2025-08-19 17:05:10|23229.8|23217.8|23233.1|23221.1|23233.1|23221.1|23229.8|23217.8|9
1755623120000|2025-08-19 17:05:20|23239|23227|23243.5|23231.5|23245.6|23233.6|23232.3|23220.3|10
1755623130000|2025-08-19 17:05:30|23242.3|23230.3|23251.4|23239.4|23251.4|23239.4|23242.3|23230.3|4
1755623140000|2025-08-19 17:05:40|23251|23239|23253.1|23241.1|23258.9|23246.9|23251|23239|14
1755623150000|2025-08-19 17:05:50|23255.2|23243.2|23258.1|23246.1|23263.5|23251.5|23253.1|23241.1|17
1755623160000|2025-08-19 17:06:00|23258.5|23246.5|23256.9|23244.9|23258.5|23246.5|23256|23244|2
1755623170000|2025-08-19 17:06:10|23257.7|23245.7|23263.1|23251.1|23264.4|23252.4|23256|23244|1
1755623180000|2025-08-19 17:06:20|23263.5|23251.5|23261.9|23249.9|23264.4|23252.4|23261.5|23249.5|4
1755623190000|2025-08-19 17:06:30|23259.8|23247.8|23250.6|23238.6|23259.8|23247.8|23247.7|23235.7|5
1755623200000|2025-08-19 17:06:40|23251.5|23239.5|23251.5|23239.5|23251.5|23239.5|23251.5|23239.5|0
1755623210000|2025-08-19 17:06:50|23250.2|23238.2|23249.8|23237.8|23250.2|23238.2|23249.8|23237.8|3
1755623220000|2025-08-19 17:07:00|23253.1|23241.1|23255.2|23243.2|23255.2|23243.2|23253.1|23241.1|4
1755623230000|2025-08-19 17:07:10|23255.6|23243.6|23258.1|23246.1|23258.1|23246.1|23255.6|23243.6|0
1755623240000|2025-08-19 17:07:20|23260.6|23248.6|23251.9|23239.9|23260.6|23248.6|23251.9|23239.9|18
1755623250000|2025-08-19 17:07:30|23251.5|23239.5|23250.6|23238.6|23251.5|23239.5|23250.6|23238.6|2
1755623260000|2025-08-19 17:07:40|23251|23239|23251|23239|23251|23239|23251|23239|0
1755623270000|2025-08-19 17:07:50|23250.2|23238.2|23247.7|23235.7|23250.2|23238.2|23247.7|23235.7|2
1755623280000|2025-08-19 17:08:00|23243.5|23231.5|23243.1|23231.1|23245.6|23233.6|23243.1|23231.1|3
1755623290000|2025-08-19 17:08:10|23242.7|23230.7|23241.5|23229.5|23242.7|23230.7|23240.2|23228.2|3
1755623300000|2025-08-19 17:08:20|23241.9|23229.9|23253.1|23241.1|23253.1|23241.1|23241.9|23229.9|8
1755623310000|2025-08-19 17:08:30|23253.5|23241.5|23255.2|23243.2|23255.2|23243.2|23253.5|23241.5|3
1755623320000|2025-08-19 17:08:40|23253.5|23241.5|23254.4|23242.4|23254.4|23242.4|23253.5|23241.5|1
1755623330000|2025-08-19 17:08:50|23258.1|23246.1|23257.7|23245.7|23258.1|23246.1|23256|23244|5
1755623340000|2025-08-19 17:09:00|23260.6|23248.6|23259.8|23247.8|23260.6|23248.6|23259.4|23247.4|2
1755623350000|2025-08-19 17:09:10|23259.4|23247.4|23258.5|23246.5|23259.4|23247.4|23258.5|23246.5|1
1755623360000|2025-08-19 17:09:20|23258.1|23246.1|23260.2|23248.2|23260.2|23248.2|23258.1|23246.1|2
1755623370000|2025-08-19 17:09:30|||||||||1
1755623380000|2025-08-19 17:09:40|23260.6|23248.6|23260.6|23248.6|23260.6|23248.6|23260.6|23248.6|1
1755623390000|2025-08-19 17:09:50|23261|23249|23265.2|23253.2|23265.2|23253.2|23260.6|23248.6|4
1755623400000|2025-08-19 17:10:00|23265.6|23253.6|23267.7|23255.7|23267.7|23255.7|23265.6|23253.6|0
1755623410000|2025-08-19 17:10:10|23266|23254|23263.1|23251.1|23266|23254|23263.1|23251.1|7
1755623420000|2025-08-19 17:10:20|23263.5|23251.5|23275.6|23263.6|23275.6|23263.6|23263.5|23251.5|3
1755623430000|2025-08-19 17:10:30|23276.5|23264.5|23276.9|23264.9|23276.9|23264.9|23274.4|23262.4|12
1755623440000|2025-08-19 17:10:40|23277.7|23265.7|23284.8|23272.8|23284.8|23272.8|23277.7|23265.7|4
1755623450000|2025-08-19 17:10:50|23283.5|23271.5|23280.2|23268.2|23283.5|23271.5|23280.2|23268.2|3
1755623460000|2025-08-19 17:11:00|23281|23269|23280.2|23268.2|23281|23269|23280.2|23268.2|1
1755623470000|2025-08-19 17:11:10|23278.1|23266.1|23280.2|23268.2|23280.2|23268.2|23278.1|23266.1|2
1755623480000|2025-08-19 17:11:20|23281.1|23269.1|23287.7|23275.7|23287.7|23275.7|23281.1|23269.1|14
1755623490000|2025-08-19 17:11:30|23285.6|23273.6|23287.7|23275.7|23287.7|23275.7|23285.6|23273.6|1
1755623500000|2025-08-19 17:11:40|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|1
1755623510000|2025-08-19 17:11:50|23291.5|23279.5|23291.9|23279.9|23293.1|23281.1|23290.2|23278.2|7
1755623520000|2025-08-19 17:12:00|23292.3|23280.3|23293.1|23281.1|23294|23282|23292.3|23280.3|3
1755623530000|2025-08-19 17:12:10|23294.4|23282.4|23299.4|23287.4|23299.4|23287.4|23294.4|23282.4|2
1755623540000|2025-08-19 17:12:20|23299|23287|23298.1|23286.1|23299|23287|23296.5|23284.5|7
1755623550000|2025-08-19 17:12:30|23296|23284|23300.6|23288.6|23305.2|23293.2|23295.2|23283.2|13
1755623560000|2025-08-19 17:12:40|23298.1|23286.1|23297.7|23285.7|23298.1|23286.1|23297.7|23285.7|1
1755623570000|2025-08-19 17:12:50|23298.1|23286.1|23300.2|23288.2|23300.2|23288.2|23298.1|23286.1|3
1755623580000|2025-08-19 17:13:00|23301.1|23289.1|23300.2|23288.2|23301.5|23289.5|23300.2|23288.2|3
1755623590000|2025-08-19 17:13:10|23302.7|23290.7|23302.7|23290.7|23305.2|23293.2|23302.7|23290.7|6
1755623600000|2025-08-19 17:13:20|23303.1|23291.1|23302.7|23290.7|23303.1|23291.1|23302.7|23290.7|4
1755623610000|2025-08-19 17:13:30|23303.6|23291.6|23304|23292|23305.2|23293.2|23302.7|23290.7|8
1755623620000|2025-08-19 17:13:40|23302.7|23290.7|23298.1|23286.1|23302.7|23290.7|23298.1|23286.1|3
1755623630000|2025-08-19 17:13:50|23297.7|23285.7|23293.1|23281.1|23297.7|23285.7|23293.1|23281.1|3
1755623640000|2025-08-19 17:14:00|23292.7|23280.7|23297.7|23285.7|23297.7|23285.7|23290.6|23278.6|19
1755623650000|2025-08-19 17:14:10|23297.3|23285.3|23294|23282|23297.7|23285.7|23293.1|23281.1|24
1755623660000|2025-08-19 17:14:20|23293.1|23281.1|23292.7|23280.7|23293.1|23281.1|23291.5|23279.5|2
1755623670000|2025-08-19 17:14:30|23291.9|23279.9|23295.2|23283.2|23295.2|23283.2|23290.2|23278.2|1
1755623680000|2025-08-19 17:14:40|23295.6|23283.6|23294.8|23282.8|23296.5|23284.5|23294.8|23282.8|4
1755623690000|2025-08-19 17:14:50|23295.6|23283.6|23301|23289|23301|23289|23295.6|23283.6|2
1755623700000|2025-08-19 17:15:00|23300.6|23288.6|23303.1|23291.1|23304|23292|23300.6|23288.6|1
1755623710000|2025-08-19 17:15:10|23302.7|23290.7|23303.1|23291.1|23303.5|23291.5|23302.7|23290.7|0
1755623720000|2025-08-19 17:15:20|23302.7|23290.7|23302.7|23290.7|23303.1|23291.1|23302.7|23290.7|1
1755623730000|2025-08-19 17:15:30|23301.9|23289.9|23303.1|23291.1|23303.1|23291.1|23301.9|23289.9|2
1755623750000|2025-08-19 17:15:50|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|1
1755623760000|2025-08-19 17:16:00|23304.4|23292.4|23304|23292|23304.4|23292.4|23303.1|23291.1|3
1755623770000|2025-08-19 17:16:10|23304.4|23292.4|23304|23292|23304.4|23292.4|23304|23292|0
1755623780000|2025-08-19 17:16:20|23303.1|23291.1|23306.5|23294.5|23306.5|23294.5|23301.5|23289.5|15
1755623790000|2025-08-19 17:16:30|23310.7|23298.7|23307.7|23295.7|23310.7|23298.7|23307.7|23295.7|8
1755623800000|2025-08-19 17:16:40|23307.3|23295.3|23303.1|23291.1|23307.3|23295.3|23301.9|23289.9|4
1755623820000|2025-08-19 17:17:00|23303.5|23291.5|23304.4|23292.4|23304.4|23292.4|23303.5|23291.5|1
1755623830000|2025-08-19 17:17:10|||||||||1
1755623840000|2025-08-19 17:17:20|23304|23292|23295.6|23283.6|23304|23292|23295.6|23283.6|3
1755623850000|2025-08-19 17:17:30|23294.4|23282.4|23297.7|23285.7|23297.7|23285.7|23294.4|23282.4|0
1755623860000|2025-08-19 17:17:40|23286.1|23274.1|23284|23272|23286.1|23274.1|23283.6|23271.6|11
1755623870000|2025-08-19 17:17:50|23283.1|23271.1|23283.6|23271.6|23284.4|23272.4|23283.1|23271.1|0
1755623880000|2025-08-19 17:18:00|23284.4|23272.4|23276.1|23264.1|23285.6|23273.6|23274.4|23262.4|18
1755623890000|2025-08-19 17:18:10|23277.3|23265.3|23279.8|23267.8|23279.8|23267.8|23277.3|23265.3|3
1755623900000|2025-08-19 17:18:20|23268.2|23256.2|23268.2|23256.2|23268.2|23256.2|23268.2|23256.2|31
1755623910000|2025-08-19 17:18:30|23269|23257|23268.2|23256.2|23269|23257|23266.9|23254.9|5
1755623920000|2025-08-19 17:18:40|23267.7|23255.7|23269.8|23257.8|23270.7|23258.7|23266.5|23254.5|6
1755623930000|2025-08-19 17:18:50|23270.7|23258.7|23265.7|23253.7|23270.7|23258.7|23265.7|23253.7|3
1755623940000|2025-08-19 17:19:00|23254.4|23242.4|23258.2|23246.2|23259.4|23247.4|23254.4|23242.4|24
1755623950000|2025-08-19 17:19:10|23254.4|23242.4|23255.7|23243.7|23255.7|23243.7|23254|23242|10
1755623960000|2025-08-19 17:19:20|23256.5|23244.5|23254.8|23242.8|23256.9|23244.9|23254.8|23242.8|2
1755623970000|2025-08-19 17:19:30|23244.8|23232.8|23245.7|23233.7|23246.5|23234.5|23244.8|23232.8|10
1755623980000|2025-08-19 17:19:40|23246.1|23234.1|23247.7|23235.7|23247.7|23235.7|23244.8|23232.8|1
1755623990000|2025-08-19 17:19:50|23247.3|23235.3|23247.3|23235.3|23249|23237|23245.7|23233.7|9
1755624000000|2025-08-19 17:20:00|23247.7|23235.7|23249|23237|23249|23237|23247.7|23235.7|1
1755624010000|2025-08-19 17:20:10|23237.3|23225.3|23242.3|23230.3|23242.3|23230.3|23235.7|23223.7|7
1755624020000|2025-08-19 17:20:20|23247.3|23235.3|23249.8|23237.8|23249.8|23237.8|23246.9|23234.9|9
1755624030000|2025-08-19 17:20:30|23241.5|23229.5|23243.2|23231.2|23243.2|23231.2|23241.5|23229.5|10
1755624040000|2025-08-19 17:20:40|23242.7|23230.7|23239.4|23227.4|23243.2|23231.2|23239|23227|3
1755624060000|2025-08-19 17:21:00|23240.7|23228.7|23241.9|23229.9|23243.2|23231.2|23240.7|23228.7|10
1755624070000|2025-08-19 17:21:10|23236.9|23224.9|23234.8|23222.8|23238.2|23226.2|23234.8|23222.8|15
1755624080000|2025-08-19 17:21:20|23235.7|23223.7|23235.7|23223.7|23235.7|23223.7|23235.7|23223.7|1
1755624090000|2025-08-19 17:21:30|23233.2|23221.2|23233.2|23221.2|23233.2|23221.2|23233.2|23221.2|5
1755624100000|2025-08-19 17:21:40|23234|23222|23233.6|23221.6|23234.8|23222.8|23233.6|23221.6|4
1755624110000|2025-08-19 17:21:50|23234|23222|23232.3|23220.3|23234.4|23222.4|23232.3|23220.3|0
1755624120000|2025-08-19 17:22:00|23237.3|23225.3|23237.3|23225.3|23239.8|23227.8|23237.3|23225.3|21
1755624130000|2025-08-19 17:22:10|23238.2|23226.2|23237.3|23225.3|23238.6|23226.6|23236.9|23224.9|1
1755624140000|2025-08-19 17:22:20|23238.2|23226.2|23234.8|23222.8|23238.6|23226.6|23231.9|23219.9|4
1755624150000|2025-08-19 17:22:30|23234|23222|23232.7|23220.7|23234|23222|23232.7|23220.7|2
1755624160000|2025-08-19 17:22:40|23234.4|23222.4|23234.4|23222.4|23234.8|23222.8|23234.4|23222.4|0
1755624170000|2025-08-19 17:22:50|23232.7|23220.7|23232.7|23220.7|23232.7|23220.7|23232.7|23220.7|2
1755624180000|2025-08-19 17:23:00|23235.7|23223.7|23247.3|23235.3|23247.3|23235.3|23235.7|23223.7|6
1755624190000|2025-08-19 17:23:10|23246.1|23234.1|23249.4|23237.4|23249.4|23237.4|23242.3|23230.3|20
1755624200000|2025-08-19 17:23:20|23252.3|23240.3|23251.9|23239.9|23252.3|23240.3|23251.9|23239.9|0
1755624210000|2025-08-19 17:23:30|23254.4|23242.4|23254.4|23242.4|23254.4|23242.4|23248.6|23236.6|3
1755624230000|2025-08-19 17:23:50|23256.1|23244.1|23254.8|23242.8|23258.2|23246.2|23253.6|23241.6|6
1755624240000|2025-08-19 17:24:00|23259.8|23247.8|23261.1|23249.1|23263.2|23251.2|23259.8|23247.8|51
1755624250000|2025-08-19 17:24:10|23263.2|23251.2|23261.9|23249.9|23263.2|23251.2|23261.9|23249.9|8
1755624260000|2025-08-19 17:24:20|23262.3|23250.3|23261.9|23249.9|23262.3|23250.3|23261.5|23249.5|0
1755624270000|2025-08-19 17:24:30|23262.8|23250.8|23266.9|23254.9|23266.9|23254.9|23262.8|23250.8|0
1755624280000|2025-08-19 17:24:40|23266.5|23254.5|23266.9|23254.9|23266.9|23254.9|23264.8|23252.8|2
1755624290000|2025-08-19 17:24:50|23268.6|23256.6|23267.7|23255.7|23268.6|23256.6|23267.7|23255.7|2
1755624300000|2025-08-19 17:25:00|23268.2|23256.2|23269|23257|23269.8|23257.8|23267.3|23255.3|9
1755624310000|2025-08-19 17:25:10|23267.7|23255.7|23266.1|23254.1|23269.4|23257.4|23266.1|23254.1|6
1755624320000|2025-08-19 17:25:20|23264.8|23252.8|23264.8|23252.8|23264.8|23252.8|23264.8|23252.8|0
1755624330000|2025-08-19 17:25:30|23264|23252|23262.3|23250.3|23264|23252|23261.5|23249.5|0
1755624340000|2025-08-19 17:25:40|23262.7|23250.7|23262.7|23250.7|23262.7|23250.7|23262.7|23250.7|0
1755624350000|2025-08-19 17:25:50|23262.3|23250.3|23268.6|23256.6|23269|23257|23261.9|23249.9|5
1755624360000|2025-08-19 17:26:00|23269|23257|23271.1|23259.1|23271.1|23259.1|23269|23257|0
1755624370000|2025-08-19 17:26:10|23272.3|23260.3|23273.6|23261.6|23273.6|23261.6|23271.1|23259.1|2
1755624380000|2025-08-19 17:26:20|23270.2|23258.2|23269.8|23257.8|23270.2|23258.2|23269.8|23257.8|2
1755624390000|2025-08-19 17:26:30|23270.2|23258.2|23269.8|23257.8|23270.2|23258.2|23268.6|23256.6|1
1755624400000|2025-08-19 17:26:40|23273.6|23261.6|23273.6|23261.6|23273.6|23261.6|23273.6|23261.6|3
1755624410000|2025-08-19 17:26:50|23269.8|23257.8|23269.8|23257.8|23269.8|23257.8|23269.8|23257.8|6
1755624430000|2025-08-19 17:27:10|23268.6|23256.6|23268.6|23256.6|23269.4|23257.4|23266.9|23254.9|3
1755624440000|2025-08-19 17:27:20|23268.2|23256.2|23269.8|23257.8|23269.8|23257.8|23268.2|23256.2|3
1755624460000|2025-08-19 17:27:40|23270.7|23258.7|23272.3|23260.3|23273.2|23261.2|23270.7|23258.7|2
1755624470000|2025-08-19 17:27:50|23271.9|23259.9|23277.3|23265.3|23279.4|23267.4|23271.9|23259.9|3
1755624480000|2025-08-19 17:28:00|23278.6|23266.6|23277.3|23265.3|23279.4|23267.4|23277.3|23265.3|3
1755624490000|2025-08-19 17:28:10|23276.1|23264.1|23276.1|23264.1|23276.1|23264.1|23276.1|23264.1|0
1755624500000|2025-08-19 17:28:20|23276.9|23264.9|23271.9|23259.9|23277.3|23265.3|23271.9|23259.9|6
1755624510000|2025-08-19 17:28:30|23271.1|23259.1|23272.8|23260.8|23272.8|23260.8|23270.7|23258.7|1
1755624520000|2025-08-19 17:28:40|23274|23262|23276.1|23264.1|23276.1|23264.1|23274|23262|22
1755624530000|2025-08-19 17:28:50|23275.7|23263.7|23268.2|23256.2|23275.7|23263.7|23266.5|23254.5|30
1755624540000|2025-08-19 17:29:00|23263.2|23251.2|23251.1|23239.1|23263.2|23251.2|23250.7|23238.7|3
1755624550000|2025-08-19 17:29:10|23250.7|23238.7|23251.1|23239.1|23251.9|23239.9|23250.7|23238.7|3
1755624560000|2025-08-19 17:29:20|23251.9|23239.9|23253.6|23241.6|23253.6|23241.6|23251.9|23239.9|0
1755624570000|2025-08-19 17:29:30|23254.4|23242.4|23251.9|23239.9|23254.4|23242.4|23251.9|23239.9|1
1755624580000|2025-08-19 17:29:40|23250.7|23238.7|23255.3|23243.3|23255.7|23243.7|23250.7|23238.7|30
1755624590000|2025-08-19 17:29:50|23256.1|23244.1|23258.6|23246.6|23258.6|23246.6|23255.3|23243.3|0
1755624600000|2025-08-19 17:30:00|23258.2|23246.2|23255.7|23243.7|23258.2|23246.2|23254.4|23242.4|22
1755624610000|2025-08-19 17:30:10|23256.1|23244.1|23258.2|23246.2|23258.6|23246.6|23256.1|23244.1|1
1755624620000|2025-08-19 17:30:20|23257.3|23245.3|23257.3|23245.3|23257.3|23245.3|23257.3|23245.3|2
1755624630000|2025-08-19 17:30:30|23258.2|23246.2|23258.2|23246.2|23258.2|23246.2|23258.2|23246.2|1
1755624640000|2025-08-19 17:30:40|||||||||21
1755624650000|2025-08-19 17:30:50|||||||||1
1755624660000|2025-08-19 17:31:00|23256.9|23244.9|23257.8|23245.8|23257.8|23245.8|23256.9|23244.9|1
1755624670000|2025-08-19 17:31:10|23258.2|23246.2|23240.7|23228.7|23258.2|23246.2|23240.7|23228.7|40
1755624680000|2025-08-19 17:31:20|23240.2|23228.2|23248.6|23236.6|23248.6|23236.6|23240.2|23228.2|3
1755624690000|2025-08-19 17:31:30|23246.5|23234.5|23248.6|23236.6|23248.6|23236.6|23244.8|23232.8|1
1755624700000|2025-08-19 17:31:40|23248.2|23236.2|23239.8|23227.8|23248.2|23236.2|23239.8|23227.8|3
1755624710000|2025-08-19 17:31:50|23240.2|23228.2|23239.8|23227.8|23240.2|23228.2|23239.8|23227.8|0
1755624720000|2025-08-19 17:32:00|23240.2|23228.2|23241.1|23229.1|23242.7|23230.7|23239|23227|11
1755624730000|2025-08-19 17:32:10|23240.2|23228.2|23239|23227|23241.1|23229.1|23237.7|23225.7|7
1755624740000|2025-08-19 17:32:20|23239.4|23227.4|23239.4|23227.4|23240.2|23228.2|23239|23227|2
1755624750000|2025-08-19 17:32:30|23240.2|23228.2|23249|23237|23249|23237|23240.2|23228.2|6
1755624760000|2025-08-19 17:32:40|23248.2|23236.2|23239|23227|23248.6|23236.6|23239|23227|5
1755624790000|2025-08-19 17:33:10|23244|23232|23237.3|23225.3|23244.4|23232.4|23237.3|23225.3|32
1755624800000|2025-08-19 17:33:20|23234.8|23222.8|23234.8|23222.8|23235.7|23223.7|23234.8|23222.8|6
1755624810000|2025-08-19 17:33:30|23238.6|23226.6|23241.5|23229.5|23241.5|23229.5|23238.6|23226.6|10
1755624820000|2025-08-19 17:33:40|23242.3|23230.3|23243.6|23231.6|23243.6|23231.6|23242.3|23230.3|0
1755624830000|2025-08-19 17:33:50|23242.7|23230.7|23249.8|23237.8|23249.8|23237.8|23242.7|23230.7|1
1755624840000|2025-08-19 17:34:00|23247.3|23235.3|23239.8|23227.8|23247.7|23235.7|23239.4|23227.4|9
1755624850000|2025-08-19 17:34:10|23240.7|23228.7|23239.8|23227.8|23240.7|23228.7|23239.8|23227.8|11
1755624860000|2025-08-19 17:34:20|23240.7|23228.7|23239.8|23227.8|23240.7|23228.7|23239.8|23227.8|17
1755624870000|2025-08-19 17:34:30|23239|23227|23230.2|23218.2|23239.8|23227.8|23230.2|23218.2|48
1755624880000|2025-08-19 17:34:40|23226.9|23214.9|23230.2|23218.2|23230.2|23218.2|23224.4|23212.4|7
1755624890000|2025-08-19 17:34:50|23231.1|23219.1|23235.6|23223.6|23235.6|23223.6|23231.1|23219.1|3
1755624900000|2025-08-19 17:35:00|23236.5|23224.5|23241.1|23229.1|23241.5|23229.5|23236.5|23224.5|4
1755624910000|2025-08-19 17:35:10|23242.7|23230.7|23242.7|23230.7|23242.7|23230.7|23240.6|23228.6|3
1755624920000|2025-08-19 17:35:20|23238.6|23226.6|23240.6|23228.6|23240.6|23228.6|23238.6|23226.6|3
1755624930000|2025-08-19 17:35:30|23240.2|23228.2|23240.6|23228.6|23240.6|23228.6|23240.2|23228.2|1
1755624940000|2025-08-19 17:35:40|23240.2|23228.2|23240.2|23228.2|23240.2|23228.2|23239|23227|5
1755624950000|2025-08-19 17:35:50|23243.1|23231.1|23242.7|23230.7|23243.1|23231.1|23242.7|23230.7|0
1755624960000|2025-08-19 17:36:00|23241.9|23229.9|23240.2|23228.2|23241.9|23229.9|23240.2|23228.2|2
1755624970000|2025-08-19 17:36:10|23239.4|23227.4|23238.6|23226.6|23239.4|23227.4|23238.2|23226.2|6
1755624990000|2025-08-19 17:36:30|23239.4|23227.4|23240.2|23228.2|23240.2|23228.2|23238.2|23226.2|5
1755625000000|2025-08-19 17:36:40|23239.4|23227.4|23238.2|23226.2|23239.4|23227.4|23238.2|23226.2|0
1755625010000|2025-08-19 17:36:50|23238.6|23226.6|23238.2|23226.2|23239.4|23227.4|23238.2|23226.2|2
1755625020000|2025-08-19 17:37:00|23237.3|23225.3|23233.6|23221.6|23237.7|23225.7|23233.6|23221.6|7
1755625030000|2025-08-19 17:37:10|23233.2|23221.2|23233.2|23221.2|23233.2|23221.2|23233.2|23221.2|0
1755625040000|2025-08-19 17:37:20|23228.6|23216.6|23228.6|23216.6|23228.6|23216.6|23228.6|23216.6|9
1755625050000|2025-08-19 17:37:30|23230.2|23218.2|23233.6|23221.6|23233.6|23221.6|23230.2|23218.2|0
1755625060000|2025-08-19 17:37:40|23235.7|23223.7|23233.6|23221.6|23235.7|23223.7|23233.6|23221.6|27
1755625070000|2025-08-19 17:37:50|23234|23222|23239|23227|23239|23227|23234|23222|1
1755625080000|2025-08-19 17:38:00|23238.6|23226.6|23234|23222|23238.6|23226.6|23231.9|23219.9|4
1755625090000|2025-08-19 17:38:10|23233.1|23221.1|23231.9|23219.9|23234.8|23222.8|23231.9|23219.9|3
1755625100000|2025-08-19 17:38:20|23229|23217|23229|23217|23229|23217|23229|23217|4
1755625110000|2025-08-19 17:38:30|23229.8|23217.8|23231.5|23219.5|23231.5|23219.5|23229|23217|1
1755625120000|2025-08-19 17:38:40|23234|23222|23239|23227|23239|23227|23234|23222|6
1755625130000|2025-08-19 17:38:50|23236.9|23224.9|23234|23222|23236.9|23224.9|23234|23222|5
1755625140000|2025-08-19 17:39:00|23236.5|23224.5|23234|23222|23236.5|23224.5|23234|23222|1
1755625150000|2025-08-19 17:39:10|23234.4|23222.4|23232.7|23220.7|23241.5|23229.5|23232.7|23220.7|9
1755625160000|2025-08-19 17:39:20|23239|23227|23239|23227|23239|23227|23239|23227|2
1755625190000|2025-08-19 17:39:50|23241.5|23229.5|23243.6|23231.6|23243.6|23231.6|23241.5|23229.5|1
1755625200000|2025-08-19 17:40:00|23242.7|23230.7|23243.6|23231.6|23243.6|23231.6|23242.7|23230.7|1
1755625210000|2025-08-19 17:40:10|23246.5|23234.5|23246.9|23234.9|23246.9|23234.9|23245.2|23233.2|9
1755625220000|2025-08-19 17:40:20|23249|23237|23249|23237|23249|23237|23249|23237|0
1755625230000|2025-08-19 17:40:30|23247.7|23235.7|23246.1|23234.1|23250.2|23238.2|23244|23232|3
1755625240000|2025-08-19 17:40:40|23244.4|23232.4|23246.5|23234.5|23246.5|23234.5|23244.4|23232.4|1
1755625250000|2025-08-19 17:40:50|23249|23237|23249|23237|23249|23237|23249|23237|0
1755625260000|2025-08-19 17:41:00|||||||||1
1755625270000|2025-08-19 17:41:10|23244.8|23232.8|23241.5|23229.5|23244.8|23232.8|23241.5|23229.5|45
1755625280000|2025-08-19 17:41:20|23242.3|23230.3|23238.6|23226.6|23242.3|23230.3|23238.6|23226.6|24
1755625290000|2025-08-19 17:41:30|23239.8|23227.8|23242.3|23230.3|23244.8|23232.8|23239.8|23227.8|2
1755625300000|2025-08-19 17:41:40|23244.8|23232.8|23247.7|23235.7|23247.7|23235.7|23244|23232|35
1755625310000|2025-08-19 17:41:50|23248.6|23236.6|23249|23237|23249|23237|23246.5|23234.5|4
1755625320000|2025-08-19 17:42:00|23246.5|23234.5|23247.7|23235.7|23247.7|23235.7|23246.5|23234.5|2
1755625340000|2025-08-19 17:42:20|23247.3|23235.3|23241.5|23229.5|23247.3|23235.3|23241.5|23229.5|5
1755625350000|2025-08-19 17:42:30|23239|23227|23239|23227|23239|23227|23238.6|23226.6|1
1755625360000|2025-08-19 17:42:40|23239.4|23227.4|23241.9|23229.9|23244|23232|23239.4|23227.4|1
1755625370000|2025-08-19 17:42:50|23241.5|23229.5|23241.1|23229.1|23244|23232|23239.4|23227.4|2
1755625380000|2025-08-19 17:43:00|23240.7|23228.7|23240.7|23228.7|23240.7|23228.7|23240.7|23228.7|0
1755625390000|2025-08-19 17:43:10|23239.4|23227.4|23234|23222|23239.4|23227.4|23234|23222|2
1755625400000|2025-08-19 17:43:20|23234.4|23222.4|23235.7|23223.7|23235.7|23223.7|23234|23222|0
1755625410000|2025-08-19 17:43:30|23236.5|23224.5|23239|23227|23239|23227|23236.5|23224.5|5
1755625430000|2025-08-19 17:43:50|23239.4|23227.4|23239.4|23227.4|23239.4|23227.4|23239.4|23227.4|1
1755625440000|2025-08-19 17:44:00|23238.6|23226.6|23234.4|23222.4|23238.6|23226.6|23234.4|23222.4|1
1755625450000|2025-08-19 17:44:10|23234|23222|23234.8|23222.8|23235.2|23223.2|23234|23222|17
1755625460000|2025-08-19 17:44:20|23234|23222|23229.4|23217.4|23236.5|23224.5|23229.4|23217.4|32
1755625470000|2025-08-19 17:44:30|23230.7|23218.7|23233.6|23221.6|23233.6|23221.6|23230.7|23218.7|12
1755625480000|2025-08-19 17:44:40|23234.4|23222.4|23238.6|23226.6|23238.6|23226.6|23234|23222|6
1755625490000|2025-08-19 17:44:50|23236.5|23224.5|23236.1|23224.1|23236.5|23224.5|23236.1|23224.1|1
1755625520000|2025-08-19 17:45:20|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|23235.2|23223.2|8
1755625530000|2025-08-19 17:45:30|23240.3|23228.3|23240.3|23228.3|23240.3|23228.3|23240.3|23228.3|12
1755625540000|2025-08-19 17:45:40|23238.6|23226.6|23238.2|23226.2|23240.3|23228.3|23238.2|23226.2|2
1755625550000|2025-08-19 17:45:50|23237.8|23225.8|23236.9|23224.9|23237.8|23225.8|23234|23222|8
1755625560000|2025-08-19 17:46:00|23237.8|23225.8|23227.8|23215.8|23237.8|23225.8|23227.8|23215.8|2
1755625570000|2025-08-19 17:46:10|23229|23217|23231.1|23219.1|23233.2|23221.2|23229|23217|8
1755625580000|2025-08-19 17:46:20|23238.6|23226.6|23233.2|23221.2|23240.7|23228.7|23233.2|23221.2|5
1755625590000|2025-08-19 17:46:30|23234.4|23222.4|23235.3|23223.3|23235.3|23223.3|23234.4|23222.4|2
1755625600000|2025-08-19 17:46:40|23235.7|23223.7|23235.3|23223.3|23235.7|23223.7|23235.3|23223.3|0
1755625620000|2025-08-19 17:47:00|23234.4|23222.4|23242.8|23230.8|23242.8|23230.8|23234.4|23222.4|26
1755625630000|2025-08-19 17:47:10|23243.2|23231.2|23236.5|23224.5|23243.2|23231.2|23236.5|23224.5|9
1755625640000|2025-08-19 17:47:20|23236.1|23224.1|23241.1|23229.1|23241.1|23229.1|23236.1|23224.1|8
1755625650000|2025-08-19 17:47:30|23239.8|23227.8|23241.1|23229.1|23241.1|23229.1|23239.8|23227.8|2
1755625660000|2025-08-19 17:47:40|23240.2|23228.2|23238.2|23226.2|23240.7|23228.7|23233.2|23221.2|6
1755625670000|2025-08-19 17:47:50|23236.5|23224.5|23237.8|23225.8|23237.8|23225.8|23236.5|23224.5|0
1755625680000|2025-08-19 17:48:00|23236.1|23224.1|23235.3|23223.3|23237.4|23225.4|23234.4|23222.4|21
1755625690000|2025-08-19 17:48:10|23234.4|23222.4|23231.1|23219.1|23234.4|23222.4|23231.1|23219.1|2
1755625700000|2025-08-19 17:48:20|23227.8|23215.8|23230.7|23218.7|23230.7|23218.7|23225.3|23213.3|4
1755625710000|2025-08-19 17:48:30|23225.7|23213.7|23228.2|23216.2|23228.2|23216.2|23225.3|23213.3|9
1755625720000|2025-08-19 17:48:40|23227.8|23215.8|23228.2|23216.2|23229|23217|23226.1|23214.1|6
1755625730000|2025-08-19 17:48:50|23228.6|23216.6|23228.6|23216.6|23228.6|23216.6|23226.5|23214.5|11
1755625740000|2025-08-19 17:49:00|23231.1|23219.1|23236.9|23224.9|23238.2|23226.2|23229.8|23217.8|5
1755625750000|2025-08-19 17:49:10|23235.7|23223.7|23231.1|23219.1|23235.7|23223.7|23231.1|23219.1|5
1755625760000|2025-08-19 17:49:20|23229.9|23217.9|23229.8|23217.8|23231.5|23219.5|23228.6|23216.6|11
1755625770000|2025-08-19 17:49:30|23224.4|23212.4|23224.4|23212.4|23224.4|23212.4|23224.4|23212.4|22
1755625780000|2025-08-19 17:49:40|23225.7|23213.7|23230.7|23218.7|23230.7|23218.7|23225.7|23213.7|4
1755625790000|2025-08-19 17:49:50|23235.3|23223.3|23240.7|23228.7|23240.7|23228.7|23234.8|23222.8|10
1755625800000|2025-08-19 17:50:00|23241.5|23229.5|23235.7|23223.7|23241.9|23229.9|23235.7|23223.7|9
1755625810000|2025-08-19 17:50:10|23236.1|23224.1|23236.1|23224.1|23236.5|23224.5|23236.1|23224.1|21
1755625820000|2025-08-19 17:50:20|23235.7|23223.7|23236.9|23224.9|23236.9|23224.9|23234.4|23222.4|2
1755625830000|2025-08-19 17:50:30|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|0
1755625840000|2025-08-19 17:50:40|23236.9|23224.9|23231.1|23219.1|23238.6|23226.6|23230.7|23218.7|9
1755625850000|2025-08-19 17:50:50|23231.5|23219.5|23217.8|23205.8|23231.5|23219.5|23215.3|23203.3|15
1755625860000|2025-08-19 17:51:00|23216.5|23204.5|23222.8|23210.8|23222.8|23210.8|23213.2|23201.2|21
1755625870000|2025-08-19 17:51:10|23221.9|23209.9|23221.5|23209.5|23224.9|23212.9|23221.5|23209.5|3
1755625880000|2025-08-19 17:51:20|23215.3|23203.3|23212.8|23200.8|23215.3|23203.3|23211.5|23199.5|20
1755625890000|2025-08-19 17:51:30|23210.3|23198.3|23204.9|23192.9|23210.3|23198.3|23204.9|23192.9|5
1755625900000|2025-08-19 17:51:40|23204|23192|23206.9|23194.9|23211.1|23199.1|23204|23192|9
1755625910000|2025-08-19 17:51:50|23207.4|23195.4|23209.4|23197.4|23209.9|23197.9|23207.4|23195.4|5
1755625920000|2025-08-19 17:52:00|23207.4|23195.4|23209.4|23197.4|23209.4|23197.4|23207.4|23195.4|2
1755625930000|2025-08-19 17:52:10|23211.9|23199.9|23214.9|23202.9|23214.9|23202.9|23211.9|23199.9|5
1755625940000|2025-08-19 17:52:20|23212.8|23200.8|23214.9|23202.9|23214.9|23202.9|23212.4|23200.4|3
1755625950000|2025-08-19 17:52:30|23213.2|23201.2|23207|23195|23214.9|23202.9|23206.5|23194.5|61
1755625960000|2025-08-19 17:52:40|23206.1|23194.1|23201.1|23189.1|23208.6|23196.6|23201.1|23189.1|7
1755625970000|2025-08-19 17:52:50|23202.4|23190.4|23206.1|23194.1|23206.5|23194.5|23202.4|23190.4|13
1755625980000|2025-08-19 17:53:00|23205.3|23193.3|23207.8|23195.8|23209|23197|23205.3|23193.3|9
1755625990000|2025-08-19 17:53:10|23207.4|23195.4|23206.1|23194.1|23208.2|23196.2|23205.3|23193.3|11
1755626000000|2025-08-19 17:53:20|23205.3|23193.3|23212|23200|23212|23200|23204|23192|6
1755626010000|2025-08-19 17:53:30|23207.8|23195.8|23204.5|23192.5|23207.8|23195.8|23204.5|23192.5|8
1755626020000|2025-08-19 17:53:40|23206.1|23194.1|23206.5|23194.5|23207|23195|23206.1|23194.1|10
1755626030000|2025-08-19 17:53:50|23204.9|23192.9|23204.5|23192.5|23204.9|23192.9|23204|23192|3
1755626040000|2025-08-19 17:54:00|23206.5|23194.5|23202.8|23190.8|23207|23195|23202.8|23190.8|14
1755626050000|2025-08-19 17:54:10|23204.5|23192.5|23203.6|23191.6|23204.5|23192.5|23202.8|23190.8|29
1755626060000|2025-08-19 17:54:20|23204.5|23192.5|23203.6|23191.6|23206.1|23194.1|23202.4|23190.4|4
1755626070000|2025-08-19 17:54:30|23202.8|23190.8|23205.3|23193.3|23205.3|23193.3|23202|23190|2
1755626080000|2025-08-19 17:54:40|23205.7|23193.7|23204.5|23192.5|23206.6|23194.6|23202.4|23190.4|13
1755626090000|2025-08-19 17:54:50|23207|23195|23202|23190|23208.6|23196.6|23202|23190|13
1755626100000|2025-08-19 17:55:00|23202.8|23190.8|23210.3|23198.3|23210.3|23198.3|23202.8|23190.8|11
1755626110000|2025-08-19 17:55:10|23211.6|23199.6|23216.1|23204.1|23216.1|23204.1|23211.6|23199.6|10
1755626120000|2025-08-19 17:55:20|23217|23205|23216.6|23204.6|23222|23210|23214.1|23202.1|18
1755626130000|2025-08-19 17:55:30|23217.4|23205.4|23215.3|23203.3|23217.4|23205.4|23213.2|23201.2|13
1755626140000|2025-08-19 17:55:40|23219.5|23207.5|23217.8|23205.8|23221.1|23209.1|23217.8|23205.8|18
1755626150000|2025-08-19 17:55:50|23218.2|23206.2|23218.6|23206.6|23218.6|23206.6|23216.1|23204.1|2
1755626160000|2025-08-19 17:56:00|23219.5|23207.5|23221.1|23209.1|23224.5|23212.5|23219.5|23207.5|12
1755626170000|2025-08-19 17:56:10|23222.8|23210.8|23221.5|23209.5|23222.8|23210.8|23221.1|23209.1|2
1755626180000|2025-08-19 17:56:20|23221.1|23209.1|23216.1|23204.1|23221.1|23209.1|23215.3|23203.3|4
1755626190000|2025-08-19 17:56:30|23217|23205|23210.3|23198.3|23219|23207|23210.3|23198.3|9
1755626200000|2025-08-19 17:56:40|23209.5|23197.5|23210.3|23198.3|23210.3|23198.3|23209.5|23197.5|11
1755626210000|2025-08-19 17:56:50|23207.8|23195.8|23207.8|23195.8|23207.8|23195.8|23206.6|23194.6|2
1755626220000|2025-08-19 17:57:00|23206.1|23194.1|23206.1|23194.1|23207.8|23195.8|23205.7|23193.7|2
1755626230000|2025-08-19 17:57:10|23205.7|23193.7|23204.5|23192.5|23207|23195|23204.1|23192.1|4
1755626240000|2025-08-19 17:57:20|23208.6|23196.6|23204.1|23192.1|23209.5|23197.5|23202.4|23190.4|13
1755626250000|2025-08-19 17:57:30|23204.5|23192.5|23206.1|23194.1|23206.1|23194.1|23204.5|23192.5|3
1755626260000|2025-08-19 17:57:40|23205.3|23193.3|23207|23195|23212|23200|23205.3|23193.3|10
1755626270000|2025-08-19 17:57:50|23206.1|23194.1|23209.5|23197.5|23209.5|23197.5|23205.7|23193.7|4
1755626280000|2025-08-19 17:58:00|23211.1|23199.1|23207|23195|23212.4|23200.4|23205.7|23193.7|77
1755626290000|2025-08-19 17:58:10|23207.4|23195.4|23207|23195|23207.4|23195.4|23207|23195|30
1755626300000|2025-08-19 17:58:20|23206.6|23194.6|23207|23195|23207|23195|23206.6|23194.6|6
1755626310000|2025-08-19 17:58:30|23207.4|23195.4|23209.1|23197.1|23209.1|23197.1|23207|23195|19
1755626320000|2025-08-19 17:58:40|23210.7|23198.7|23205.7|23193.7|23211.6|23199.6|23204.1|23192.1|19
1755626330000|2025-08-19 17:58:50|23207.8|23195.8|23205.7|23193.7|23207.8|23195.8|23205.3|23193.3|28
1755626340000|2025-08-19 17:59:00|23203.7|23191.7|23205.7|23193.7|23207|23195|23203.7|23191.7|35
1755626350000|2025-08-19 17:59:10|23204.1|23192.1|23201.2|23189.2|23204.1|23192.1|23197.8|23185.8|82
1755626360000|2025-08-19 17:59:20|23199.5|23187.5|23202.4|23190.4|23202.4|23190.4|23199.5|23187.5|20
1755626370000|2025-08-19 17:59:30|23203.2|23191.2|23208.2|23196.2|23209.9|23197.9|23203.2|23191.2|46
1755626380000|2025-08-19 17:59:40|23207|23195|23202.4|23190.4|23208.2|23196.2|23202.4|23190.4|49
1755626390000|2025-08-19 17:59:50|23199.9|23187.9|23200.7|23188.7|23200.7|23188.7|23198.7|23186.7|51
1755626400000|2025-08-19 18:00:00|23199.5|23187.5|23202.4|23190.4|23202.4|23190.4|23198.2|23186.2|33
1755626410000|2025-08-19 18:00:10|23201.6|23189.6|23201.6|23189.6|23206.2|23194.2|23201.6|23189.6|16
1755626420000|2025-08-19 18:00:20|23202.4|23190.4|23202.8|23190.8|23202.8|23190.8|23200.3|23188.3|24
1755626430000|2025-08-19 18:00:30|23203.2|23191.2|23206.2|23194.2|23206.2|23194.2|23203.2|23191.2|2
1755626440000|2025-08-19 18:00:40|||||||||4
1755626450000|2025-08-19 18:00:50|23205.7|23193.7|23199.9|23187.9|23205.7|23193.7|23199.9|23187.9|37
1755626460000|2025-08-19 18:01:00|23200.3|23188.3|23199.9|23187.9|23200.3|23188.3|23199.9|23187.9|20
1755626470000|2025-08-19 18:01:10|23200.3|23188.3|23204.1|23192.1|23204.1|23192.1|23200.3|23188.3|7
1755626480000|2025-08-19 18:01:20|23204.9|23192.9|23203.7|23191.7|23204.9|23192.9|23203.7|23191.7|2
1755626490000|2025-08-19 18:01:30|23204.1|23192.1|23203.7|23191.7|23206.6|23194.6|23203.7|23191.7|10
1755626500000|2025-08-19 18:01:40|23202.8|23190.8|23206.2|23194.2|23206.6|23194.6|23202.8|23190.8|11
1755626510000|2025-08-19 18:01:50|23207|23195|23207|23195|23208.2|23196.2|23206.6|23194.6|25
1755626520000|2025-08-19 18:02:00|||||||||1
1755626530000|2025-08-19 18:02:10|23207.4|23195.4|23207|23195|23207.4|23195.4|23207|23195|7
1755626540000|2025-08-19 18:02:20|23206.2|23194.2|23208.7|23196.7|23208.7|23196.7|23206.2|23194.2|2
1755626550000|2025-08-19 18:02:30|23208.2|23196.2|23207.8|23195.8|23208.2|23196.2|23206.6|23194.6|17
1755626570000|2025-08-19 18:02:50|23205.3|23193.3|23205.3|23193.3|23205.3|23193.3|23203.7|23191.7|9
1755626580000|2025-08-19 18:03:00|23207|23195|23207.8|23195.8|23209.1|23197.1|23207|23195|20
1755626590000|2025-08-19 18:03:10|23202.8|23190.8|23203.7|23191.7|23203.7|23191.7|23202.8|23190.8|17
1755626600000|2025-08-19 18:03:20|23204.1|23192.1|23202|23190|23204.1|23192.1|23202|23190|4
1755626610000|2025-08-19 18:03:30|23201.2|23189.2|23202.4|23190.4|23202.8|23190.8|23201.2|23189.2|8
1755626620000|2025-08-19 18:03:40|23202.8|23190.8|23203.7|23191.7|23203.7|23191.7|23202.8|23190.8|17
1755626630000|2025-08-19 18:03:50|23203.2|23191.2|23202.8|23190.8|23203.2|23191.2|23202|23190|1
1755626640000|2025-08-19 18:04:00|23204.5|23192.5|23203.2|23191.2|23204.9|23192.9|23203.2|23191.2|3
1755626650000|2025-08-19 18:04:10|23204.1|23192.1|23207|23195|23207|23195|23203.7|23191.7|11
1755626660000|2025-08-19 18:04:20|23207.4|23195.4|23207|23195|23207.4|23195.4|23206.6|23194.6|12
1755626670000|2025-08-19 18:04:30|||||||||7
1755626680000|2025-08-19 18:04:40|23206.6|23194.6|23207|23195|23207|23195|23206.6|23194.6|18
1755626690000|2025-08-19 18:04:50|23204.5|23192.5|23202|23190|23204.5|23192.5|23202|23190|16
1755696600000|2025-08-20 13:30:00|23203.7|23191.7|23226.2|23214.2|23232.7|23217.5|23203.7|23191.7|162
1755696610000|2025-08-20 13:30:10|23230.8|23218.8|23217.9|23205.9|23239.1|23227.1|23216.6|23204.6|80
1755696620000|2025-08-20 13:30:20|23219.2|23207.2|23222.5|23210.5|23222.5|23210.5|23211.3|23199.3|47
1755696630000|2025-08-20 13:30:30|23225|23213|23224.2|23212.2|23230.4|23218.4|23219.6|23207.6|30
1755696640000|2025-08-20 13:30:40|23224.6|23212.6|23238.3|23226.3|23238.3|23226.3|23224.6|23212.6|17
1755696650000|2025-08-20 13:30:50|23238.8|23226.8|23243.3|23231.3|23248.3|23236.3|23235.8|23223.8|18
1755696660000|2025-08-20 13:31:00|23247.5|23235.5|23240.4|23228.4|23257.5|23245.5|23240.4|23228.4|21
1755696670000|2025-08-20 13:31:10|23242.5|23230.5|23267|23255|23268.3|23256.3|23241.7|23229.7|36
1755696680000|2025-08-20 13:31:20|23267.5|23255.5|23280.3|23268.3|23280.8|23268.8|23262.9|23250.9|26
1755696690000|2025-08-20 13:31:30|23278.7|23266.7|23254.5|23242.5|23279.5|23267.5|23245.8|23233.8|36
1755696700000|2025-08-20 13:31:40|23255.4|23243.4|23254.5|23242.5|23264.5|23252.5|23254.5|23242.5|41
1755696710000|2025-08-20 13:31:50|23251.2|23239.2|23235|23223|23251.2|23239.2|23235|23223|9
1755696720000|2025-08-20 13:32:00|23237|23225|23252.5|23240.5|23252.5|23240.5|23235|23223|21
1755696730000|2025-08-20 13:32:10|23250|23238|23242.1|23230.1|23250.8|23238.8|23242.1|23230.1|7
1755696740000|2025-08-20 13:32:20|23243.8|23231.8|23248.3|23236.3|23249.2|23237.2|23240.8|23228.8|3
1755696750000|2025-08-20 13:32:30|23250.8|23238.8|23242.5|23230.5|23250.8|23238.8|23242.5|23230.5|2
1755696760000|2025-08-20 13:32:40|23245|23233|23242.5|23230.5|23245.4|23233.4|23242.5|23230.5|4
1755696770000|2025-08-20 13:32:50|23241.2|23229.2|23242.1|23230.1|23244.6|23232.6|23241.2|23229.2|13
1755696780000|2025-08-20 13:33:00|23241.2|23229.2|23251.6|23239.6|23254.6|23242.6|23241.2|23229.2|10
1755696790000|2025-08-20 13:33:10|23252.1|23240.1|23254.9|23242.9|23254.9|23242.9|23251.2|23239.2|4
1755696800000|2025-08-20 13:33:20|23254.1|23242.1|23253.7|23241.7|23258.7|23246.7|23252.1|23240.1|8
1755696810000|2025-08-20 13:33:30|23252.9|23240.9|23258.7|23246.7|23258.7|23246.7|23247.1|23235.1|15
1755696820000|2025-08-20 13:33:40|23259.1|23247.1|23264.6|23252.6|23269.1|23257.1|23259.1|23247.1|10
1755696830000|2025-08-20 13:33:50|23266.2|23254.2|23258.3|23246.3|23267.1|23255.1|23255.4|23243.4|15
1755696840000|2025-08-20 13:34:00|23256.6|23244.6|23272|23260|23272|23260|23252.5|23240.5|13
1755696850000|2025-08-20 13:34:10|23272.9|23260.9|23289.1|23277.1|23289.1|23277.1|23271.6|23259.6|9
1755696860000|2025-08-20 13:34:20|23291.2|23279.2|23292.9|23280.9|23296.6|23284.6|23289.6|23277.6|15
1755696870000|2025-08-20 13:34:30|23293.7|23281.7|23294.5|23282.5|23301.2|23289.2|23293.7|23281.7|12
1755696880000|2025-08-20 13:34:40|23294.1|23282.1|23283.3|23271.3|23296.2|23284.2|23274.6|23262.6|42
1755696890000|2025-08-20 13:34:50|23285|23273|23289.1|23277.1|23289.1|23277.1|23280|23268|18
1755696900000|2025-08-20 13:35:00|23292.4|23280.4|23294.6|23282.6|23296.6|23284.6|23292.4|23280.4|13
1755696910000|2025-08-20 13:35:10|23291.6|23279.6|23293.7|23281.7|23294.1|23282.1|23290|23278|5
1755696920000|2025-08-20 13:35:20|23290|23278|23298.7|23286.7|23299.1|23287.1|23287.1|23275.1|15
1755696930000|2025-08-20 13:35:30|23295.4|23283.4|23310.3|23298.3|23314.1|23302.1|23294.1|23282.1|47
1755696940000|2025-08-20 13:35:40|23310.8|23298.8|23309.1|23297.1|23320.3|23308.3|23308.3|23296.3|31
1755696950000|2025-08-20 13:35:50|23310.7|23298.7|23315.3|23303.3|23322.4|23310.4|23310.7|23298.7|24
1755696960000|2025-08-20 13:36:00|23316.6|23304.6|23321.1|23309.1|23324.5|23312.5|23316.6|23304.6|35
1755696970000|2025-08-20 13:36:10|23320.7|23308.7|23324.5|23312.5|23326.6|23314.6|23313.2|23301.2|28
1755696980000|2025-08-20 13:36:20|23326.6|23314.6|23321.1|23309.1|23327.4|23315.4|23320.7|23308.7|33
1755696990000|2025-08-20 13:36:30|23323.2|23311.2|23355.6|23343.6|23355.6|23343.6|23323.2|23311.2|62
1755697000000|2025-08-20 13:36:40|23356.1|23344.1|23360.2|23348.2|23363.6|23351.6|23353.2|23341.2|58
1755697010000|2025-08-20 13:36:50|23360.7|23348.7|23362.8|23350.8|23366.9|23354.9|23360.3|23348.3|40
1755697020000|2025-08-20 13:37:00|23365.2|23353.2|23369.4|23357.4|23370.7|23358.7|23362.3|23350.3|48
1755697030000|2025-08-20 13:37:10|23373.5|23361.5|23391.5|23379.5|23393.1|23381.1|23373.5|23361.5|58
1755697040000|2025-08-20 13:37:20|23391.1|23379.1|23384|23372|23400.6|23388.6|23377.8|23365.8|108
1755697050000|2025-08-20 13:37:30|23386.5|23374.5|23369.4|23357.4|23394.4|23382.4|23368.2|23356.2|48
1755697060000|2025-08-20 13:37:40|23368.6|23356.6|23377.8|23365.8|23381.9|23369.9|23365.7|23353.7|22
1755697070000|2025-08-20 13:37:50|23377.3|23365.3|23375.2|23363.2|23395.6|23383.6|23373.2|23361.2|60
1755697080000|2025-08-20 13:38:00|23372.7|23360.7|23371.9|23359.9|23384|23372|23371.9|23359.9|49
1755697090000|2025-08-20 13:38:10|23371.1|23359.1|23374.4|23362.4|23374.4|23362.4|23366.5|23353|36
1755697100000|2025-08-20 13:38:20|23373.6|23361.6|23388.6|23376.6|23389|23377|23369|23357|79
1755697110000|2025-08-20 13:38:30|23387.7|23375.7|23387.3|23375.3|23389.4|23377.4|23379.8|23367.8|24
1755697120000|2025-08-20 13:38:40|23387.8|23375.8|23395.3|23383.3|23395.3|23383.3|23387.8|23375.8|16
1755697130000|2025-08-20 13:38:50|23398.2|23386.2|23390.7|23378.7|23398.6|23386.6|23387.4|23375.4|17
1755697140000|2025-08-20 13:39:00|23393.2|23381.2|23395.3|23383.3|23395.3|23383.3|23387.4|23375.4|15
1755697150000|2025-08-20 13:39:10|23394.5|23382.5|23381.1|23369.1|23394.5|23382.5|23378.2|23366.2|13
1755697160000|2025-08-20 13:39:20|23376.1|23364.1|23389.9|23377.9|23389.9|23377.9|23372|23360|34
1755697170000|2025-08-20 13:39:30|23389.4|23377.4|23388.2|23376.2|23389.4|23377.4|23383.2|23371.2|13
1755697180000|2025-08-20 13:39:40|23387.7|23375.7|23392.4|23380.4|23392.8|23380.8|23381.9|23369.9|7
1755697190000|2025-08-20 13:39:50|23389.9|23377.9|23392.4|23380.4|23392.7|23380.7|23389.9|23377.9|5
1755697200000|2025-08-20 13:40:00|23392.8|23380.8|23397.4|23385.4|23398.2|23386.2|23392.8|23380.8|31
1755697210000|2025-08-20 13:40:10|23398.2|23386.2|23399.4|23387.4|23399.4|23387.4|23397.4|23385.4|5
1755697220000|2025-08-20 13:40:20|23396.9|23384.9|23394|23382|23402.4|23390.4|23391.9|23379.9|12
1755697230000|2025-08-20 13:40:30|23391.9|23379.9|23399|23387|23401.1|23389.1|23391.9|23379.9|82
1755697240000|2025-08-20 13:40:40|23400.6|23388.6|23400.6|23388.6|23402.7|23390.7|23399.4|23387.4|16
1755697250000|2025-08-20 13:40:50|23401.5|23389.5|23401.9|23389.9|23405.2|23393.2|23401.5|23389.5|42
1755697260000|2025-08-20 13:41:00|23402.7|23390.7|23409.4|23397.4|23412.7|23400.7|23402.7|23390.7|30
1755697270000|2025-08-20 13:41:10|23406.9|23394.9|23414.8|23402.8|23415.2|23403.2|23406.9|23394.9|13
1755697280000|2025-08-20 13:41:20|23412.3|23400.3|23407.7|23395.7|23412.3|23400.3|23405.2|23393.2|26
1755697290000|2025-08-20 13:41:30|23409.4|23397.4|23413.5|23401.5|23413.5|23401.5|23408.5|23396.5|13
1755697300000|2025-08-20 13:41:40|23411.9|23399.9|23407.3|23395.3|23412.3|23400.3|23401|23389|49
1755697310000|2025-08-20 13:41:50|23408.5|23396.5|23411.9|23399.9|23416|23404|23408.5|23396.5|29
1755697320000|2025-08-20 13:42:00|23412.3|23400.3|23421.9|23409.9|23421.9|23409.9|23412.3|23400.3|25
1755697330000|2025-08-20 13:42:10|23420.6|23408.6|23416.9|23404.9|23422.7|23410.7|23416.9|23404.9|27
1755697340000|2025-08-20 13:42:20|23416|23404|23415.6|23403.6|23421|23409|23415.6|23403.6|14
1755697350000|2025-08-20 13:42:30|23416.4|23404.4|23418.5|23406.5|23418.5|23406.5|23413.5|23401.5|19
1755697360000|2025-08-20 13:42:40|23416|23404|23413.5|23401.5|23416|23404|23413.5|23401.5|10
1755697370000|2025-08-20 13:42:50|23412.7|23400.7|23413.5|23401.5|23414.8|23402.8|23412.7|23400.7|6
1755697380000|2025-08-20 13:43:00|23416|23404|23417.3|23405.3|23417.3|23405.3|23414.8|23402.8|4
1755697390000|2025-08-20 13:43:10|23421.4|23409.4|23429.3|23417.3|23429.3|23417.3|23421|23409|40
1755697400000|2025-08-20 13:43:20|23427.6|23415.6|23427.6|23415.6|23428.9|23416.9|23426.8|23414.8|8
1755697410000|2025-08-20 13:43:30|23419.7|23407.7|23414.8|23402.8|23420.6|23408.6|23412.3|23400.3|19
1755697420000|2025-08-20 13:43:40|23417.6|23405.6|23421.8|23409.8|23423.1|23411.1|23417.6|23405.6|10
1755697430000|2025-08-20 13:43:50|23422.6|23410.6|23409.3|23397.3|23425.6|23413.6|23409.3|23397.3|22
1755697440000|2025-08-20 13:44:00|23410.1|23398.1|23406.8|23394.8|23418|23406|23406|23394|21
1755697450000|2025-08-20 13:44:10|23406|23394|23396|23384|23406|23394|23388.5|23376.5|29
1755697460000|2025-08-20 13:44:20|23395.1|23383.1|23396.8|23384.8|23397.6|23385.6|23395.1|23383.1|1
1755697470000|2025-08-20 13:44:30|23394.3|23382.3|23391|23379|23396|23384|23391|23379|14
1755697480000|2025-08-20 13:44:40|23390.2|23378.2|23402.3|23390.3|23402.3|23390.3|23390.2|23378.2|38
1755697490000|2025-08-20 13:44:50|23403.1|23391.1|23412.3|23400.3|23413.5|23401.5|23403.1|23391.1|18
1755697500000|2025-08-20 13:45:00|23410.2|23398.2|23420.1|23408.1|23420.1|23408.1|23410.2|23398.2|31
1755697510000|2025-08-20 13:45:10|23420.6|23408.6|23419.3|23407.3|23420.6|23408.6|23418.1|23406.1|7
1755697520000|2025-08-20 13:45:20|23417.7|23405.7|23417.6|23405.6|23420.1|23408.1|23410.1|23398.1|50
1755697530000|2025-08-20 13:45:30|23418.1|23406.1|23429.3|23417.3|23429.3|23417.3|23416.8|23404.8|24
1755697540000|2025-08-20 13:45:40|23428.1|23416.1|23440.5|23428.5|23441.4|23429.4|23426.8|23414.8|61
1755697550000|2025-08-20 13:45:50|23440.1|23428.1|23436|23424|23442.6|23430.6|23436|23424|26
1755697560000|2025-08-20 13:46:00|23438|23426|23445.2|23433.2|23445.2|23433.2|23433.5|23421.5|49
1755697570000|2025-08-20 13:46:10|23446|23434|23443|23431|23448.5|23436.5|23441|23429|45
1755697580000|2025-08-20 13:46:20|23443.5|23431.5|23454.7|23442.7|23456.8|23444.8|23442.7|23430.7|59
1755697590000|2025-08-20 13:46:30|23452.7|23440.7|23435.6|23423.6|23455.5|23443.5|23435.2|23423.2|23
1755697600000|2025-08-20 13:46:40|23440.6|23428.6|23445.2|23433.2|23445.6|23433.6|23440.6|23428.6|32
1755697610000|2025-08-20 13:46:50|23444.3|23432.3|23441.8|23429.8|23445.2|23433.2|23441|23429|18
1755697620000|2025-08-20 13:47:00|23443.5|23431.5|23450.2|23438.2|23451.8|23439.8|23443.5|23431.5|10
1755697630000|2025-08-20 13:47:10|23451|23439|23456|23444|23456|23444|23451|23439|16
1755697640000|2025-08-20 13:47:20|23453.1|23441.1|23449.3|23437.3|23453.1|23441.1|23446.8|23434.8|13
1755697650000|2025-08-20 13:47:30|23450.6|23438.6|23437.3|23425.3|23451|23439|23437.3|23425.3|37
1755697660000|2025-08-20 13:47:40|23440.2|23428.2|23427.7|23415.7|23441|23429|23421.8|23409.8|61
1755697670000|2025-08-20 13:47:50|23430.6|23418.6|23430.2|23418.2|23430.6|23418.6|23429.3|23417.3|4
1755697680000|2025-08-20 13:48:00|23431.8|23419.8|23437.7|23425.7|23438.5|23426.5|23429.3|23417.3|30
1755697690000|2025-08-20 13:48:10|23438.5|23426.5|23436.9|23424.9|23439.8|23427.8|23433.1|23421.1|34
1755697700000|2025-08-20 13:48:20|23438.5|23426.5|23430.2|23418.2|23439.8|23427.8|23430.2|23418.2|30
1755697710000|2025-08-20 13:48:30|23431|23419|23431|23419|23431|23419|23430.2|23418.2|2
1755697720000|2025-08-20 13:48:40|23430.2|23418.2|23431|23419|23437.7|23425.7|23425.2|23413.2|31
1755697730000|2025-08-20 13:48:50|23429.4|23417.4|23414.8|23402.8|23433.4|23421.2|23411.9|23399.9|92
1755697740000|2025-08-20 13:49:00|23418.6|23406.6|23418.2|23406.2|23423.4|23410.8|23417.3|23403.4|12
1755697750000|2025-08-20 13:49:10|23419|23407|23429.4|23417.4|23430.7|23418.7|23417.4|23405.4|36
1755697760000|2025-08-20 13:49:20|23428.6|23416.6|23431.1|23419.1|23431.1|23419.1|23428.6|23416.6|7
1755697770000|2025-08-20 13:49:30|23431.9|23419.9|23436.9|23424.9|23436.9|23424.9|23431.9|23419.9|26
1755697780000|2025-08-20 13:49:40|23435.2|23423.2|23431.9|23419.9|23435.2|23423.2|23431.9|23419.9|13
1755697790000|2025-08-20 13:49:50|23435.2|23423.2|23434.4|23422.4|23436.4|23424.4|23433.9|23421.9|6
1755697800000|2025-08-20 13:50:00|23432.3|23420.3|23437.7|23425.7|23438.5|23426.5|23432.3|23420.3|37
1755697810000|2025-08-20 13:50:10|23432.7|23420.7|23435.2|23423.2|23435.2|23423.2|23432.7|23420.7|23
1755697820000|2025-08-20 13:50:20|23435.6|23423.6|23434.4|23422.4|23435.6|23423.6|23431.9|23419.9|6
1755697830000|2025-08-20 13:50:30|23432.7|23420.7|23436.9|23424.9|23436.9|23424.9|23431.9|23419.9|6
1755697840000|2025-08-20 13:50:40|23436.1|23424.1|23432.3|23420.3|23436.1|23424.1|23430.2|23418.2|9
1755697850000|2025-08-20 13:50:50|23431.9|23419.9|23432.7|23420.7|23436.5|23424.5|23429|23417|22
1755697860000|2025-08-20 13:51:00|23435.2|23423.2|23437.7|23425.7|23439.8|23427.8|23435.2|23423.2|16
1755697870000|2025-08-20 13:51:10|23437.3|23425.3|23425.2|23413.2|23437.7|23425.7|23423.5|23411.5|15
1755697880000|2025-08-20 13:51:20|23424.4|23412.4|23418.5|23406.5|23427.7|23415.7|23413.9|23401.9|62
1755697890000|2025-08-20 13:51:30|23419.3|23407.3|23417.7|23405.7|23420.2|23408.2|23417.7|23405.7|16
1755697900000|2025-08-20 13:51:40|23418.5|23406.5|23433.5|23421.5|23434.7|23422.7|23418.5|23406.5|6
1755697910000|2025-08-20 13:51:50|23432.7|23420.7|23429.3|23417.3|23434.7|23422.7|23429.3|23417.3|12
1755697920000|2025-08-20 13:52:00|23430.9|23418.9|23427.2|23415.2|23431.8|23419.8|23427.2|23415.2|11
1755697930000|2025-08-20 13:52:10|23426.8|23414.8|23421|23409|23426.8|23414.8|23421|23409|4
1755697940000|2025-08-20 13:52:20|23420.6|23408.6|23427.6|23415.6|23427.6|23415.6|23420.6|23408.6|15
1755697950000|2025-08-20 13:52:30|23429.3|23417.3|23427.6|23415.6|23431.8|23419.8|23427.6|23415.6|13
1755697960000|2025-08-20 13:52:40|23427.2|23415.2|23411.4|23399.4|23429.3|23417.3|23411.4|23399.4|16
1755697970000|2025-08-20 13:52:50|23410.1|23398.1|23417.2|23405.2|23422.6|23410.6|23406.8|23394.8|35
1755697980000|2025-08-20 13:53:00|23418.9|23406.9|23415.9|23403.9|23421.8|23409.8|23415.1|23403.1|7
1755697990000|2025-08-20 13:53:10|23408.8|23396.8|23408.4|23396.4|23410.1|23398.1|23405.9|23393.9|30
1755698000000|2025-08-20 13:53:20|23407.6|23395.6|23413.9|23401.9|23414.3|23402.3|23401.4|23389.4|14
1755698010000|2025-08-20 13:53:30|23416|23404|23407.2|23395.2|23416|23404|23404.7|23392.7|19
1755698020000|2025-08-20 13:53:40|23408.5|23396.5|23401|23389|23408.5|23396.5|23393.5|23381.5|28
1755698030000|2025-08-20 13:53:50|23400.1|23388.1|23401|23389|23401|23389|23398.9|23386.9|5
1755698040000|2025-08-20 13:54:00|23398.1|23386.1|23383.9|23371.9|23398.1|23386.1|23383.1|23371.1|16
1755698050000|2025-08-20 13:54:10|23381.8|23369.8|23377.6|23365.6|23381.8|23369.8|23375.5|23363.5|24
1755698060000|2025-08-20 13:54:20|23375.5|23363.5|23376.3|23364.3|23379.3|23367.3|23373.5|23361.5|7
1755698070000|2025-08-20 13:54:30|23376.8|23364.8|23387.6|23375.6|23388.8|23376.8|23375.5|23363.5|29
1755698080000|2025-08-20 13:54:40|23383.5|23371.5|23384.3|23372.3|23387.6|23375.6|23383.5|23371.5|10
1755698090000|2025-08-20 13:54:50|23383.5|23371.5|23380.1|23368.1|23390.5|23378.5|23378|23366|10
1755698100000|2025-08-20 13:55:00|23379.3|23367.3|23396.3|23384.3|23396.3|23384.3|23379.3|23367.3|9
1755698110000|2025-08-20 13:55:10|23395.9|23383.9|23396.3|23384.3|23396.7|23384.7|23394.3|23382.3|14
1755698120000|2025-08-20 13:55:20|23397.2|23385.2|23395.1|23383.1|23397.2|23385.2|23391.3|23379.3|15
1755698130000|2025-08-20 13:55:30|23393.5|23381.5|23394.3|23382.3|23395.1|23383.1|23393.5|23381.5|3
1755698140000|2025-08-20 13:55:40|23395.1|23383.1|23395.5|23383.5|23396.3|23384.3|23395.1|23383.1|9
1755698150000|2025-08-20 13:55:50|23396.3|23384.3|23395.1|23383.1|23398|23386|23395.1|23383.1|10
1755698160000|2025-08-20 13:56:00|23395.5|23383.5|23380.1|23368.1|23398|23386|23378.4|23366.4|14
1755698170000|2025-08-20 13:56:10|23381.8|23369.8|23380.5|23368.5|23383|23371|23378|23366|9
1755698180000|2025-08-20 13:56:20|23380.1|23368.1|23383.8|23371.8|23388.8|23376.8|23380.1|23368.1|26
1755698190000|2025-08-20 13:56:30|23384.7|23372.7|23385.5|23373.5|23387.6|23375.6|23383.8|23371.8|20
1755698200000|2025-08-20 13:56:40|23386.3|23374.3|23381.3|23369.3|23387.6|23375.6|23380.5|23368.5|2
1755698210000|2025-08-20 13:56:50|23380.5|23368.5|23376|23364|23380.5|23368.5|23376|23364|5
1755698220000|2025-08-20 13:57:00|23381|23369|23388|23376|23388|23376|23376|23364|9
1755698230000|2025-08-20 13:57:10|23388.5|23376.5|23398|23386|23404.7|23392.7|23388|23376|13
1755698240000|2025-08-20 13:57:20|23397.6|23385.6|23397.6|23385.6|23398|23386|23396.8|23384.8|3
1755698250000|2025-08-20 13:57:30|23398|23386|23397.6|23385.6|23398.9|23386.9|23397.6|23385.6|2
1755698260000|2025-08-20 13:57:40|23393|23381|23392.6|23380.6|23393|23381|23392.6|23380.6|2
1755698270000|2025-08-20 13:57:50|23393.4|23381.4|23397.6|23385.6|23397.6|23385.6|23393.4|23381.4|3
1755698280000|2025-08-20 13:58:00|23398|23386|23397.6|23385.6|23398|23386|23393|23381|7
1755698290000|2025-08-20 13:58:10|23399.7|23387.7|23404.7|23392.7|23404.7|23392.7|23399.7|23387.7|23
1755698300000|2025-08-20 13:58:20|23408.4|23396.4|23409.7|23397.7|23411|23399|23404.2|23392.2|10
1755698310000|2025-08-20 13:58:30|23409.2|23397.2|23416.7|23404.7|23416.7|23404.7|23406.7|23394.7|8
1755698320000|2025-08-20 13:58:40|23416.3|23404.3|23414.2|23402.2|23416.3|23404.3|23414.2|23402.2|7
1755698330000|2025-08-20 13:58:50|23409.7|23397.7|23411.3|23399.3|23411.3|23399.3|23409.7|23397.7|2
1755698340000|2025-08-20 13:59:00|23411.7|23399.7|23411.7|23399.7|23414.2|23402.2|23411.4|23399.4|5
1755698350000|2025-08-20 13:59:10|23413|23401|23412.2|23400.2|23413|23401|23412.2|23400.2|4
1755698360000|2025-08-20 13:59:20|23412.6|23400.6|23410.1|23398.1|23413.9|23401.9|23408|23396|15
1755698370000|2025-08-20 13:59:30|23412.6|23400.6|23411.4|23399.4|23419.7|23407.7|23410.1|23398.1|25
1755698380000|2025-08-20 13:59:40|23413|23401|23418.4|23406.4|23420.5|23408.5|23413|23401|16
1755698390000|2025-08-20 13:59:50|23417.6|23405.6|23417.2|23405.2|23417.6|23405.6|23413.4|23401.4|10
1755698400000|2025-08-20 14:00:00|23419.7|23407.7|23413.4|23401.4|23422.2|23410.2|23411.3|23399.3|18
1755698410000|2025-08-20 14:00:10|23428.6|23408.6|23429.6|23417.6|23430.1|23418.1|23428|23408.6|30
1755698420000|2025-08-20 14:00:20|23430.1|23418.1|23433.4|23421.4|23433.4|23421.4|23429.2|23417.2|19
1755698430000|2025-08-20 14:00:30|23432.2|23420.2|23430.1|23418.1|23432.2|23420.2|23428.4|23416.4|14
1755698440000|2025-08-20 14:00:40|23429.7|23417.7|23427.2|23415.2|23429.7|23417.7|23426.7|23414.7|1
1755698450000|2025-08-20 14:00:50|23425.5|23413.5|23424.2|23412.2|23426.7|23414.7|23423|23411|11
1755698460000|2025-08-20 14:01:00|23423.8|23411.8|23434.7|23422.7|23435.9|23423.9|23423.8|23411.8|19
1755698470000|2025-08-20 14:01:10|23434.2|23422.2|23439.2|23427.2|23440.5|23428.5|23428.4|23416.4|34
1755698480000|2025-08-20 14:01:20|23438.4|23426.4|23446.7|23434.7|23448.4|23436.4|23438.4|23426.4|51
1755698490000|2025-08-20 14:01:30|23448.4|23436.4|23438.4|23426.4|23448.8|23436.8|23438.4|23426.4|59
1755698500000|2025-08-20 14:01:40|23439.2|23427.2|23441.8|23429.8|23441.8|23429.8|23439.2|23427.2|0
1755698510000|2025-08-20 14:01:50|23440.9|23428.9|23446.8|23434.8|23448|23436|23438.4|23426.4|15
1755698520000|2025-08-20 14:02:00|23445.9|23433.9|23444.3|23432.3|23446.8|23434.8|23442.6|23430.6|10
1755698530000|2025-08-20 14:02:10|23443.4|23431.4|23437.2|23425.2|23443.4|23431.4|23437.2|23425.2|13
1755698540000|2025-08-20 14:02:20|23434.7|23422.7|23435.1|23423.1|23436.8|23424.8|23432.6|23420.6|11
1755698550000|2025-08-20 14:02:30|23436.8|23424.8|23426.8|23414.8|23436.8|23424.8|23426.8|23414.8|7
1755698560000|2025-08-20 14:02:40|23431.8|23419.8|23435.5|23423.5|23436|23424|23426.8|23414.8|15
1755698570000|2025-08-20 14:02:50|23436|23424|23433.9|23421.9|23436|23424|23431|23419|2
1755698580000|2025-08-20 14:03:00|23434.3|23422.3|23449.3|23437.3|23450.1|23438.1|23434.3|23422.3|9
1755698590000|2025-08-20 14:03:10|23450.1|23438.1|23448|23436|23453.5|23441.5|23444.7|23432.7|34
1755698600000|2025-08-20 14:03:20|23446.8|23434.8|23438|23426|23446.8|23434.8|23437.6|23425.6|11
1755698610000|2025-08-20 14:03:30|23437.2|23425.2|23445.5|23433.5|23450.5|23438.5|23437.2|23425.2|13
1755698620000|2025-08-20 14:03:40|23445.1|23433.1|23446.4|23434.4|23450.1|23438.1|23444.7|23432.7|4
1755698630000|2025-08-20 14:03:50|23445.5|23433.5|23450.1|23438.1|23450.1|23438.1|23445.5|23433.5|8
1755698640000|2025-08-20 14:04:00|23450.5|23438.5|23446|23434|23450.5|23438.5|23445.1|23433.1|5
1755698650000|2025-08-20 14:04:10|23445.1|23433.1|23450.1|23438.1|23450.1|23438.1|23442.6|23430.6|5
1755698660000|2025-08-20 14:04:20|23452.6|23440.6|23452.6|23440.6|23452.6|23440.6|23452.6|23440.6|4
1755698670000|2025-08-20 14:04:30|23450.5|23438.5|23447.6|23435.6|23450.5|23438.5|23446.8|23434.8|11
1755698680000|2025-08-20 14:04:40|23448.4|23436.4|23450.5|23438.5|23450.5|23438.5|23448|23436|2
1755698690000|2025-08-20 14:04:50|23451|23439|23451|23439|23451|23439|23451|23439|2
1755698700000|2025-08-20 14:05:00|23451.8|23439.8|23449.3|23437.3|23452.6|23440.6|23448|23436|16
1755698710000|2025-08-20 14:05:10|23450.1|23438.1|23447.6|23435.6|23450.1|23438.1|23447.6|23435.6|1
1755698720000|2025-08-20 14:05:20|23445.5|23433.5|23443|23431|23445.5|23433.5|23443|23431|4
1755698730000|2025-08-20 14:05:30|23442.6|23430.6|23431.8|23419.8|23445.1|23433.1|23431.4|23419.4|9
1755698740000|2025-08-20 14:05:40|23432.6|23420.6|23435.1|23423.1|23435.9|23423.9|23432.6|23420.6|5
1755698750000|2025-08-20 14:05:50|23435.9|23423.9|23427.6|23415.6|23435.9|23423.9|23427.6|23415.6|12
1755698760000|2025-08-20 14:06:00|23422.6|23410.6|23420.1|23408.1|23431.8|23419.8|23420.1|23408.1|33
1755698770000|2025-08-20 14:06:10|23418.9|23406.9|23407.6|23395.6|23419.7|23407.7|23406|23394|27
1755698780000|2025-08-20 14:06:20|23408.4|23396.4|23413.4|23401.4|23413.4|23401.4|23408.4|23396.4|7
1755698790000|2025-08-20 14:06:30|23399.3|23387.3|23392.2|23380.2|23400.5|23388.5|23391.4|23379.4|16
1755698800000|2025-08-20 14:06:40|23393.4|23381.4|23379.3|23367.3|23393.4|23381.4|23379.3|23367.3|17
1755698810000|2025-08-20 14:06:50|23380.5|23368.5|23388.8|23376.8|23389.3|23377.3|23380.5|23368.5|19
1755698820000|2025-08-20 14:07:00|23385.9|23373.9|23382.6|23370.6|23386.7|23374.7|23381.3|23369.3|9
1755698830000|2025-08-20 14:07:10|23382.2|23370.2|23375.9|23363.9|23383.8|23371.8|23375|23363|14
1755698840000|2025-08-20 14:07:20|23375.1|23363.1|23375.5|23363.5|23375.5|23363.5|23373.4|23361.4|12
1755698850000|2025-08-20 14:07:30|23375.9|23363.9|23368.8|23356.8|23378.4|23366.4|23368.8|23356.8|21
1755698860000|2025-08-20 14:07:40|23367.5|23355.5|23366.7|23354.7|23376.2|23364.2|23366.7|23354.7|42
1755698870000|2025-08-20 14:07:50|23366.3|23354.3|23365.5|23353.5|23366.3|23354.3|23364.2|23352.2|14
1755698880000|2025-08-20 14:08:00|23366.3|23354.3|23348.4|23336.4|23366.3|23354.3|23348.4|23336.4|70
1755698890000|2025-08-20 14:08:10|23347.6|23335.6|23348.8|23336.8|23350.1|23338.1|23344.3|23332.3|18
1755698900000|2025-08-20 14:08:20|23346.8|23334.8|23359.3|23347.3|23360.1|23348.1|23346.8|23334.8|55
1755698910000|2025-08-20 14:08:30|23356|23344|23348.8|23336.8|23356.3|23344.3|23348.8|23336.8|81
1755698920000|2025-08-20 14:08:40|23348.4|23336.4|23357.2|23345.2|23357.2|23345.2|23348.4|23336.4|18
1755698930000|2025-08-20 14:08:50|23356.8|23344.8|23357.2|23345.2|23357.2|23345.2|23353.4|23341.4|10
1755698940000|2025-08-20 14:09:00|23356.8|23344.8|23370.9|23358.9|23370.9|23358.9|23354.3|23342.3|44
1755698950000|2025-08-20 14:09:10|23371.3|23359.3|23363|23351|23373.8|23361.8|23362.6|23350.6|16
1755698960000|2025-08-20 14:09:20|23360.5|23348.5|23363|23351|23364.3|23352.3|23357.6|23345.6|12
1755698970000|2025-08-20 14:09:30|23362.2|23350.2|23365.1|23353.1|23365.9|23353.9|23362.2|23350.2|5
1755698980000|2025-08-20 14:09:40|23365.9|23353.9|23365.9|23353.9|23366.3|23354.3|23363.8|23351.8|1
1755698990000|2025-08-20 14:09:50|23365.1|23353.1|23354.7|23342.7|23365.1|23353.1|23352.2|23340.2|7
1755699000000|2025-08-20 14:10:00|23355.1|23343.1|23358.8|23346.8|23359.3|23347.3|23355.1|23343.1|16
1755699010000|2025-08-20 14:10:10|23360.9|23348.9|23359.3|23347.3|23360.9|23348.9|23359.3|23347.3|3
1755699020000|2025-08-20 14:10:20|23359.7|23347.7|23367.2|23355.2|23367.2|23355.2|23359.7|23347.7|18
1755699030000|2025-08-20 14:10:30|23361.8|23349.8|23369.3|23357.3|23370.1|23358.1|23361.8|23349.8|33
1755699040000|2025-08-20 14:10:40|23370.1|23358.1|23379.3|23367.3|23379.3|23367.3|23370.1|23358.1|6
1755699050000|2025-08-20 14:10:50|23379.7|23367.7|23381.8|23369.8|23381.8|23369.8|23379.7|23367.7|0
1755699060000|2025-08-20 14:11:00|23383|23371|23394.7|23382.7|23394.7|23382.7|23383|23371|9
1755699070000|2025-08-20 14:11:10|23396.8|23384.8|23409.3|23397.3|23410.1|23398.1|23396.8|23384.8|11
1755699080000|2025-08-20 14:11:20|23410.5|23398.5|23404.3|23392.3|23410.5|23398.5|23403.4|23391.4|8
1755699090000|2025-08-20 14:11:30|23405.1|23393.1|23407.6|23395.6|23409.3|23397.3|23405.1|23393.1|3
1755699100000|2025-08-20 14:11:40|23405.6|23393.6|23415.1|23403.1|23415.6|23403.6|23403.1|23391.1|12
1755699110000|2025-08-20 14:11:50|23414.3|23402.3|23413.1|23401.1|23414.3|23402.3|23413.1|23401.1|1
1755699120000|2025-08-20 14:12:00|23413.5|23401.5|23413.1|23401.1|23419.3|23407.3|23413.1|23401.1|13
1755699130000|2025-08-20 14:12:10|23418.8|23406.8|23428.5|23416.5|23428.9|23416.9|23418.8|23406.8|17
1755699140000|2025-08-20 14:12:20|23426|23414|23440.2|23428.2|23442.2|23430.2|23423.9|23411.9|16
1755699150000|2025-08-20 14:12:30|23436.4|23424.4|23438.9|23426.9|23441|23429|23436.4|23424.4|15
1755699160000|2025-08-20 14:12:40|23439.3|23427.3|23438.5|23426.5|23439.3|23427.3|23430.2|23418.2|14
1755699170000|2025-08-20 14:12:50|23439.3|23427.3|23439.8|23427.8|23440.2|23428.2|23434.8|23422.8|8
1755699180000|2025-08-20 14:13:00|23441.8|23429.8|23444.7|23432.7|23447.2|23435.2|23440.6|23428.6|37
1755699190000|2025-08-20 14:13:10|23445.2|23433.2|23448.5|23436.5|23448.5|23436.5|23445.2|23433.2|9
1755699200000|2025-08-20 14:13:20|23448.9|23436.9|23445.2|23433.2|23452.7|23440.7|23445.2|23433.2|29
1755699210000|2025-08-20 14:13:30|23446|23434|23447.7|23435.7|23449|23437|23432.7|23420.7|31
1755699220000|2025-08-20 14:13:40|23448.5|23436.5|23446.8|23434.8|23448.5|23436.5|23446|23434|3
1755699230000|2025-08-20 14:13:50|23449.8|23437.8|23451.8|23439.8|23451.8|23439.8|23449.3|23437.3|5
1755699240000|2025-08-20 14:14:00|23450.6|23438.6|23449.3|23437.3|23451.8|23439.8|23449.3|23437.3|4
1755699250000|2025-08-20 14:14:10|23451.8|23439.8|23462.3|23450.3|23470.6|23458.6|23451.8|23439.8|34
1755699260000|2025-08-20 14:14:20|23461.8|23449.8|23457.3|23445.3|23461.8|23449.8|23457.3|23445.3|9
1755699270000|2025-08-20 14:14:30|23458.5|23446.5|23471|23459|23471|23459|23458.5|23446.5|38
1755699280000|2025-08-20 14:14:40|23470.2|23458.2|23468.9|23456.9|23470.2|23458.2|23462.2|23450.2|41
1755699290000|2025-08-20 14:14:50|23470.6|23458.6|23471.8|23459.8|23471.8|23459.8|23461.4|23449.4|26
1755699300000|2025-08-20 14:15:00|23472.7|23460.7|23474|23462|23477.7|23465.7|23465.6|23453.6|43
1755699310000|2025-08-20 14:15:10|23470.2|23458.2|23468.5|23456.5|23476.5|23464.5|23468.5|23456.5|25
1755699320000|2025-08-20 14:15:20|23469|23457|23452.3|23440.3|23469.8|23457.8|23452.3|23440.3|45
1755699330000|2025-08-20 14:15:30|23451.5|23439.5|23462.3|23450.3|23462.3|23450.3|23451.5|23439.5|12
1755699340000|2025-08-20 14:15:40|23463.1|23451.1|23454.8|23442.8|23463.1|23451.1|23454.8|23442.8|6
1755699350000|2025-08-20 14:15:50|23455.6|23443.6|23456.4|23444.4|23466.4|23454.4|23455.6|23443.6|23
1755699360000|2025-08-20 14:16:00|23457.2|23445.2|23461|23449|23463.9|23451.9|23457.2|23445.2|11
1755699370000|2025-08-20 14:16:10|23462.2|23450.2|23458.9|23446.9|23463.9|23451.9|23458.9|23446.9|6
1755699380000|2025-08-20 14:16:20|23461.9|23449.9|23470.6|23458.6|23474.3|23462.3|23461|23449|20
1755699390000|2025-08-20 14:16:30|23471.4|23459.4|23455.6|23443.6|23472.6|23460.6|23455.6|23443.6|10
1755699400000|2025-08-20 14:16:40|23454.3|23442.3|23458.9|23446.9|23460.6|23448.6|23453.1|23441.1|6
1755699410000|2025-08-20 14:16:50|23465.6|23453.6|23463.1|23451.1|23465.6|23453.6|23461.8|23449.8|10
1755699420000|2025-08-20 14:17:00|23461.8|23449.8|23459.3|23447.3|23465.6|23453.6|23459.3|23447.3|8
1755699430000|2025-08-20 14:17:10|23464.7|23452.7|23458.1|23446.1|23465.6|23453.6|23455.1|23443.1|5
1755699440000|2025-08-20 14:17:20|23458.9|23446.9|23457.6|23445.6|23460.6|23448.6|23455.6|23443.6|5
1755699450000|2025-08-20 14:17:30|23459.3|23447.3|23450.6|23438.6|23459.3|23447.3|23448.1|23436.1|6
1755699460000|2025-08-20 14:17:40|23452.2|23440.2|23453.1|23441.1|23456.4|23444.4|23450.6|23438.6|7
1755699470000|2025-08-20 14:17:50|23456.8|23444.8|23461|23449|23461.8|23449.8|23456.8|23444.8|4
1755699480000|2025-08-20 14:18:00|23460.6|23448.6|23455.6|23443.6|23461|23449|23455.6|23443.6|4
1755699490000|2025-08-20 14:18:10|23456.8|23444.8|23465.1|23453.1|23465.1|23453.1|23456.8|23444.8|10
1755699500000|2025-08-20 14:18:20|23464.7|23452.7|23467.6|23455.6|23467.6|23455.6|23463.9|23451.9|23
1755699510000|2025-08-20 14:18:30|23466.8|23454.8|23476.4|23464.4|23476.4|23464.4|23466.8|23454.8|19
1755699520000|2025-08-20 14:18:40|23473.1|23461.1|23476|23464|23476.8|23464.8|23473.1|23461.1|11
1755699530000|2025-08-20 14:18:50|23474.3|23462.3|23480.6|23468.6|23480.6|23468.6|23474.3|23462.3|12
1755699540000|2025-08-20 14:19:00|23481.4|23469.4|23476.4|23464.4|23481.8|23469.8|23475.6|23463.6|17
1755699550000|2025-08-20 14:19:10|23475.6|23463.6|23479.3|23467.3|23481.8|23469.8|23474.3|23462.3|15
1755699560000|2025-08-20 14:19:20|23479.7|23467.7|23481.4|23469.4|23483.5|23471.5|23479.3|23467.3|21
1755699570000|2025-08-20 14:19:30|23478.9|23466.9|23480.6|23468.6|23483.1|23471.1|23478.9|23466.9|8
1755699580000|2025-08-20 14:19:40|23481.4|23469.4|23473.1|23461.1|23482.6|23470.6|23465.6|23453.6|13
1755699590000|2025-08-20 14:19:50|23473.5|23461.5|23476.8|23464.8|23476.8|23464.8|23473.5|23461.5|1
1755699600000|2025-08-20 14:20:00|23477.6|23465.6|23475.6|23463.6|23478.9|23466.9|23475.6|23463.6|8
1755699610000|2025-08-20 14:20:10|23476|23464|23473.1|23461.1|23478.5|23466.5|23473.1|23461.1|4
1755699620000|2025-08-20 14:20:20|23474.7|23462.7|23480.6|23468.6|23480.6|23468.6|23474.7|23462.7|6
1755699630000|2025-08-20 14:20:30|23480.1|23468.1|23482.2|23470.2|23484.3|23472.3|23480.1|23468.1|20
1755699640000|2025-08-20 14:20:40|23483.5|23471.5|23483.5|23471.5|23483.5|23471.5|23482.6|23470.6|4
1755699650000|2025-08-20 14:20:50|23482.2|23470.2|23482.6|23470.6|23482.6|23470.6|23482.2|23470.2|3
1755699660000|2025-08-20 14:21:00|23484.3|23472.3|23479.3|23467.3|23484.8|23472.8|23479.3|23467.3|41
1755699670000|2025-08-20 14:21:10|23480.6|23468.6|23480.6|23468.6|23483.1|23471.1|23478.5|23466.5|7
1755699680000|2025-08-20 14:21:20|23479.8|23467.8|23478.5|23466.5|23479.8|23467.8|23478.5|23466.5|3
1755699690000|2025-08-20 14:21:30|23474.3|23462.3|23468.1|23456.1|23475.6|23463.6|23468.1|23456.1|27
1755699700000|2025-08-20 14:21:40|23470.1|23458.1|23468.5|23456.5|23470.6|23458.6|23466|23454|8
1755699710000|2025-08-20 14:21:50|23467.3|23455.3|23463.5|23451.5|23467.3|23455.3|23462.7|23450.7|3
1755699720000|2025-08-20 14:22:00|23462.7|23450.7|23463.5|23451.5|23463.5|23451.5|23461|23449|9
1755699730000|2025-08-20 14:22:10|23465.2|23453.2|23467.7|23455.7|23469.3|23457.3|23465.2|23453.2|7
1755699740000|2025-08-20 14:22:20|23468.5|23456.5|23469.3|23457.3|23469.3|23457.3|23467.3|23455.3|8
1755699750000|2025-08-20 14:22:30|23468.9|23456.9|23466.8|23454.8|23468.9|23456.9|23466.8|23454.8|3
1755699760000|2025-08-20 14:22:40|23468.1|23456.1|23468.5|23456.5|23468.5|23456.5|23468.1|23456.1|3
1755699770000|2025-08-20 14:22:50|23467.3|23455.3|23471|23459|23471|23459|23467.3|23455.3|2
1755699780000|2025-08-20 14:23:00|23471.4|23459.4|23471|23459|23471.4|23459.4|23471|23459|1
1755699790000|2025-08-20 14:23:10|||||||||1
1755699800000|2025-08-20 14:23:20|23471.4|23459.4|23472.7|23460.7|23475.2|23463.2|23471|23459|5
1755699810000|2025-08-20 14:23:30|23468.5|23456.5|23448.5|23436.5|23468.5|23456.5|23448.5|23436.5|28
1755699820000|2025-08-20 14:23:40|23447.3|23435.3|23439.8|23427.8|23447.3|23435.3|23439.8|23427.8|7
1755699830000|2025-08-20 14:23:50|23440.2|23428.2|23441|23429|23442.3|23430.3|23440.2|23428.2|4
1755699840000|2025-08-20 14:24:00|23440.6|23428.6|23441.4|23429.4|23441.4|23429.4|23439.4|23427.4|8
1755699850000|2025-08-20 14:24:10|23435.2|23423.2|23432.3|23420.3|23435.2|23423.2|23431.9|23419.9|5
1755699860000|2025-08-20 14:24:20|23432.7|23420.7|23428.1|23416.1|23434.4|23422.4|23424.8|23412.8|23
1755699870000|2025-08-20 14:24:30|23428.5|23416.5|23436.9|23424.9|23436.9|23424.9|23428.5|23416.5|10
1755699880000|2025-08-20 14:24:40|23441.4|23429.4|23443.5|23431.5|23443.5|23431.5|23441|23429|2
1755699890000|2025-08-20 14:24:50|23437.3|23425.3|23434.4|23422.4|23439.4|23427.4|23434.4|23422.4|3
1755699900000|2025-08-20 14:25:00|23434.8|23422.8|23436.4|23424.4|23438.9|23426.9|23434.4|23422.4|8
1755699910000|2025-08-20 14:25:10|23437.3|23425.3|23434.4|23422.4|23437.3|23425.3|23433.9|23421.9|4
1755699920000|2025-08-20 14:25:20|23435.6|23423.6|23438.9|23426.9|23441|23429|23435.6|23423.6|3
1755699930000|2025-08-20 14:25:30|23438.5|23426.5|23435.6|23423.6|23440.6|23428.6|23435.6|23423.6|12
1755699940000|2025-08-20 14:25:40|23436|23424|23436.4|23424.4|23439.7|23427.7|23435.6|23423.6|5
1755699950000|2025-08-20 14:25:50|23437.2|23425.2|23442.2|23430.2|23443|23431|23436.4|23424.4|4
1755699960000|2025-08-20 14:26:00|23440.6|23428.6|23439.7|23427.7|23440.6|23428.6|23436.4|23424.4|11
1755699970000|2025-08-20 14:26:10|23437.2|23425.2|23432.2|23420.2|23438|23426|23431.4|23419.4|13
1755699980000|2025-08-20 14:26:20|23431|23419|23432.2|23420.2|23432.2|23420.2|23431|23419|10
1755699990000|2025-08-20 14:26:30|23431.4|23419.4|23433|23421|23434.7|23422.7|23426.4|23414.4|3
1755700000000|2025-08-20 14:26:40|23432.2|23420.2|23431.4|23419.4|23432.2|23420.2|23430.5|23418.5|3
1755700010000|2025-08-20 14:26:50|23432.2|23420.2|23431|23419|23432.2|23420.2|23431|23419|0
1755700020000|2025-08-20 14:27:00|23430.2|23418.2|23437.2|23425.2|23437.2|23425.2|23429.3|23417.3|7
1755700030000|2025-08-20 14:27:10|23436|23424|23436.8|23424.8|23436.8|23424.8|23432.7|23420.7|3
1755700040000|2025-08-20 14:27:20|23438|23426|23439.7|23427.7|23439.7|23427.7|23438|23426|1
1755700050000|2025-08-20 14:27:30|23439.3|23427.3|23442.7|23430.7|23442.7|23430.7|23439.3|23427.3|5
1755700060000|2025-08-20 14:27:40|23443.5|23431.5|23444.3|23432.3|23448|23436|23442.2|23430.2|3
1755700070000|2025-08-20 14:27:50|23447.2|23435.2|23449.7|23437.7|23451|23439|23447.2|23435.2|5
1755700080000|2025-08-20 14:28:00|23451.4|23439.4|23452.7|23440.7|23452.7|23440.7|23449.3|23437.3|7
1755700090000|2025-08-20 14:28:10|23451.8|23439.8|23457.2|23445.2|23457.2|23445.2|23451.8|23439.8|7
1755700100000|2025-08-20 14:28:20|23451.8|23439.8|23451|23439|23452.2|23440.2|23451|23439|3
1755700110000|2025-08-20 14:28:30|23444.7|23432.7|23446|23434|23446|23434|23444.7|23432.7|2
1755700120000|2025-08-20 14:28:40|23445.2|23433.2|23442.7|23430.7|23445.2|23433.2|23442.7|23430.7|2
1755700130000|2025-08-20 14:28:50|23438.5|23426.5|23447.2|23435.2|23447.2|23435.2|23438.5|23426.5|6
1755700140000|2025-08-20 14:29:00|23446.4|23434.4|23444.7|23432.7|23446.4|23434.4|23444.7|23432.7|2
1755700150000|2025-08-20 14:29:10|23444.3|23432.3|23450.2|23438.2|23454.3|23442.3|23443.5|23431.5|11
1755700160000|2025-08-20 14:29:20|23449.7|23437.7|23455.5|23443.5|23455.5|23443.5|23446.8|23434.8|50
1755700170000|2025-08-20 14:29:30|23455.1|23443.1|23461|23449|23462.7|23450.7|23455.1|23443.1|2
1755700180000|2025-08-20 14:29:40|23462.7|23450.7|23462.7|23450.7|23462.7|23450.7|23462.7|23450.7|1
1755700190000|2025-08-20 14:29:50|23461|23449|23460.2|23448.2|23461|23449|23460.2|23448.2|23
1755700200000|2025-08-20 14:30:00|23458.5|23446.5|23464.7|23452.7|23464.7|23452.7|23457.7|23445.7|33
1755700210000|2025-08-20 14:30:10|23477.2|23465.2|23473.5|23461.5|23477.2|23465.2|23467.7|23455.7|26
1755700220000|2025-08-20 14:30:20|23468.5|23456.5|23465.6|23453.6|23468.5|23456.5|23463.1|23451.1|26
1755700230000|2025-08-20 14:30:30|23463.1|23451.1|23469.3|23457.3|23469.3|23457.3|23449.7|23437.7|41
1755700240000|2025-08-20 14:30:40|23468.5|23456.5|23471.4|23459.4|23471.4|23459.4|23463.8|23451.8|33
1755700250000|2025-08-20 14:30:50|23470.1|23458.1|23467.6|23455.6|23470.9|23458.9|23467.6|23455.6|8
1755700260000|2025-08-20 14:31:00|23470.5|23458.5|23468.9|23456.9|23475.1|23463.1|23461.8|23449.8|11
1755700270000|2025-08-20 14:31:10|23469.3|23457.3|23467.2|23455.2|23469.3|23457.3|23466.8|23454.8|7
1755700280000|2025-08-20 14:31:20|23467.6|23455.6|23461.8|23449.8|23472.7|23460.7|23461.8|23449.8|3
1755700290000|2025-08-20 14:31:30|23465.6|23453.6|23472.2|23460.2|23472.2|23460.2|23465.6|23453.6|5
1755700300000|2025-08-20 14:31:40|23471.8|23459.8|23472.2|23460.2|23472.2|23460.2|23471.8|23459.8|0
1755700310000|2025-08-20 14:31:50|||||||||5
1755700320000|2025-08-20 14:32:00|23471.8|23459.8|23469.7|23457.7|23472.6|23460.6|23469.7|23457.7|4
1755700330000|2025-08-20 14:32:10|23475.6|23463.6|23470.2|23458.2|23475.6|23463.6|23470.2|23458.2|18
1755700340000|2025-08-20 14:32:20|23471.5|23459.5|23473.5|23461.5|23475.2|23463.2|23471.5|23459.5|3
1755700350000|2025-08-20 14:32:30|23475.2|23463.2|23481.8|23469.8|23481.8|23469.8|23475.2|23463.2|2
1755700360000|2025-08-20 14:32:40|23475.6|23463.6|23470.2|23458.2|23475.6|23463.6|23470.2|23458.2|6
1755700370000|2025-08-20 14:32:50|23469.3|23457.3|23469.8|23457.8|23470.6|23458.6|23469.3|23457.3|1
1755700380000|2025-08-20 14:33:00|23469.3|23457.3|23465.6|23453.6|23470.2|23458.2|23462.2|23450.2|17
1755700390000|2025-08-20 14:33:10|23466.4|23454.4|23470.6|23458.6|23472.7|23460.7|23466.4|23454.4|7
1755700400000|2025-08-20 14:33:20|23471.4|23459.4|23474.3|23462.3|23474.8|23462.8|23471.4|23459.4|3
1755700410000|2025-08-20 14:33:30|23475.2|23463.2|23479|23467|23481.8|23469.8|23474.3|23462.3|11
1755700420000|2025-08-20 14:33:40|23478.5|23466.5|23474.3|23462.3|23480.6|23468.6|23471|23459|7
1755700430000|2025-08-20 14:33:50|23476.8|23464.8|23477.7|23465.7|23478.1|23466.1|23476.8|23464.8|8
1755700440000|2025-08-20 14:34:00|23476.8|23464.8|23475.6|23463.6|23477.7|23465.7|23469.3|23457.3|23
1755700450000|2025-08-20 14:34:10|23477.7|23465.7|23476.4|23464.4|23477.7|23465.7|23474.3|23462.3|9
1755700460000|2025-08-20 14:34:20|23478.1|23466.1|23483.1|23471.1|23484.3|23472.3|23476.8|23464.8|10
1755700470000|2025-08-20 14:34:30|23484.3|23472.3|23481.8|23469.8|23484.3|23472.3|23481.8|23469.8|0
1755700480000|2025-08-20 14:34:40|23482.7|23470.7|23480.2|23468.2|23482.7|23470.7|23476.8|23464.8|6
1755700490000|2025-08-20 14:34:50|23478.5|23466.5|23470.6|23458.6|23478.5|23466.5|23470.6|23458.6|3
1755700500000|2025-08-20 14:35:00|23470.2|23458.2|23468.1|23456.1|23475.6|23463.6|23467.7|23455.7|7
1755700510000|2025-08-20 14:35:10|23468.5|23456.5|23471|23459|23471.8|23459.8|23466.4|23454.4|10
1755700520000|2025-08-20 14:35:20|23470.2|23458.2|23470.6|23458.6|23473.5|23461.5|23467.3|23455.3|8
1755700530000|2025-08-20 14:35:30|23463.1|23451.1|23446.8|23434.8|23463.1|23451.1|23446.8|23434.8|17
1755700540000|2025-08-20 14:35:40|23448.1|23436.1|23450.6|23438.6|23450.6|23438.6|23445.6|23433.6|6
1755700550000|2025-08-20 14:35:50|23451.4|23439.4|23455.6|23443.6|23456|23444|23451.4|23439.4|10
1755700560000|2025-08-20 14:36:00|23456.4|23444.4|23457.7|23445.7|23460.2|23448.2|23456.4|23444.4|3
1755700570000|2025-08-20 14:36:10|23456.8|23444.8|23452.7|23440.7|23460.2|23448.2|23450.2|23438.2|2
1755700580000|2025-08-20 14:36:20|23450.2|23438.2|23450.6|23438.6|23452.7|23440.7|23449.3|23437.3|4
1755700590000|2025-08-20 14:36:30|23451.4|23439.4|23458.1|23446.1|23458.1|23446.1|23451.4|23439.4|6
1755700600000|2025-08-20 14:36:40|23457.3|23445.3|23450.2|23438.2|23457.3|23445.3|23448.1|23436.1|11
1755700620000|2025-08-20 14:37:00|23451.8|23439.8|23459.4|23447.4|23460.2|23448.2|23451.8|23439.8|5
1755700630000|2025-08-20 14:37:10|23457.7|23445.7|23457.7|23445.7|23457.7|23445.7|23457.7|23445.7|1
1755700640000|2025-08-20 14:37:20|23456.9|23444.9|23462.7|23450.7|23464.4|23452.4|23456.9|23444.9|7
1755700650000|2025-08-20 14:37:30|23463.1|23451.1|23465.6|23453.6|23465.6|23453.6|23461.9|23449.9|2
1755700660000|2025-08-20 14:37:40|23465.2|23453.2|23465.6|23453.6|23466.4|23454.4|23465.2|23453.2|4
1755700670000|2025-08-20 14:37:50|||||||||1
1755700680000|2025-08-20 14:38:00|23466.9|23454.9|23468.5|23456.5|23473.1|23461.1|23463.1|23451.1|6
1755700690000|2025-08-20 14:38:10|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|4
1755700710000|2025-08-20 14:38:30|23466.9|23454.9|23466.9|23454.9|23466.9|23454.9|23466.9|23454.9|0
1755700720000|2025-08-20 14:38:40|||||||||1
1755700730000|2025-08-20 14:38:50|23466|23454|23461.4|23449.4|23466.4|23454.4|23461.4|23449.4|8
1755700740000|2025-08-20 14:39:00|23458.5|23446.5|23462.7|23450.7|23462.7|23450.7|23458.1|23446.1|7
1755700750000|2025-08-20 14:39:10|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|4
1755700760000|2025-08-20 14:39:20|23466.9|23454.9|23461|23449|23466.9|23454.9|23460.2|23448.2|7
1755700770000|2025-08-20 14:39:30|23461.4|23449.4|23461.8|23449.8|23462.2|23450.2|23461.4|23449.4|15
1755700780000|2025-08-20 14:39:40|23461|23449|23469.3|23457.3|23469.7|23457.7|23461|23449|9
1755700790000|2025-08-20 14:39:50|23467.7|23455.7|23475.2|23463.2|23475.2|23463.2|23467.7|23455.7|2
1755700800000|2025-08-20 14:40:00|23474.7|23462.7|23473.1|23461.1|23474.7|23462.7|23472.2|23460.2|2
1755700810000|2025-08-20 14:40:10|23472.2|23460.2|23471.8|23459.8|23472.2|23460.2|23467.2|23455.2|2
1755700820000|2025-08-20 14:40:20|23471|23459|23474.7|23462.7|23474.7|23462.7|23469.7|23457.7|4
1755700830000|2025-08-20 14:40:30|23472.7|23460.7|23474.3|23462.3|23474.3|23462.3|23471.8|23459.8|2
1755700840000|2025-08-20 14:40:40|23475.1|23463.1|23476.8|23464.8|23476.8|23464.8|23475.1|23463.1|7
1755700860000|2025-08-20 14:41:00|23477.6|23465.6|23478.1|23466.1|23478.1|23466.1|23476.8|23464.8|5
1755700870000|2025-08-20 14:41:10|23476.8|23464.8|23478.5|23466.5|23478.5|23466.5|23473.5|23461.5|11
1755700880000|2025-08-20 14:41:20|23477.3|23465.3|23477.3|23465.3|23477.3|23465.3|23476|23464|10
1755700890000|2025-08-20 14:41:30|23478.1|23466.1|23476.8|23464.8|23479.8|23467.8|23476.8|23464.8|6
1755700900000|2025-08-20 14:41:40|23476|23464|23476|23464|23476|23464|23476|23464|1
1755700910000|2025-08-20 14:41:50|23471.8|23459.8|23466.8|23454.8|23474.3|23462.3|23466.8|23454.8|5
1755700920000|2025-08-20 14:42:00|23469.7|23457.7|23472.3|23460.3|23472.3|23460.3|23469.7|23457.7|2
1755700930000|2025-08-20 14:42:10|23471.8|23459.8|23471.8|23459.8|23471.8|23459.8|23471.8|23459.8|0
1755700940000|2025-08-20 14:42:20|23471|23459|23476.8|23464.8|23476.8|23464.8|23471|23459|8
1755700950000|2025-08-20 14:42:30|23478.1|23466.1|23480.2|23468.2|23489.3|23477.3|23478.1|23466.1|12
1755700960000|2025-08-20 14:42:40|23481.4|23469.4|23483.1|23471.1|23483.5|23471.5|23481.4|23469.4|4
1755700970000|2025-08-20 14:42:50|23481|23469|23485.2|23473.2|23485.2|23473.2|23480.6|23468.6|7
1755700980000|2025-08-20 14:43:00|23486|23474|23487.7|23475.7|23490.2|23478.2|23485.2|23473.2|7
1755700990000|2025-08-20 14:43:10|23489.4|23477.4|23491|23479|23491|23479|23489.4|23477.4|9
1755701000000|2025-08-20 14:43:20|23491.8|23479.8|23482.7|23470.7|23491.8|23479.8|23482.7|23470.7|20
1755701010000|2025-08-20 14:43:30|23483.1|23471.1|23482.7|23470.7|23483.1|23471.1|23480.2|23468.2|23
1755701020000|2025-08-20 14:43:40|23481.9|23469.9|23480.6|23468.6|23481.9|23469.9|23480.6|23468.6|0
1755701030000|2025-08-20 14:43:50|23482.3|23470.3|23487.7|23475.7|23487.7|23475.7|23482.3|23470.3|2
1755701040000|2025-08-20 14:44:00|23488.9|23476.9|23487.7|23475.7|23488.9|23476.9|23486.9|23474.9|7
1755701050000|2025-08-20 14:44:10|23486.9|23474.9|23490.6|23478.6|23490.6|23478.6|23486.9|23474.9|4
1755701060000|2025-08-20 14:44:20|23491.4|23479.4|23491.4|23479.4|23491.4|23479.4|23488.1|23476.1|6
1755701070000|2025-08-20 14:44:30|23490.6|23478.6|23480.2|23468.2|23490.6|23478.6|23480.2|23468.2|12
1755701080000|2025-08-20 14:44:40|23479.3|23467.3|23480.6|23468.6|23481.8|23469.8|23479.3|23467.3|5
1755701090000|2025-08-20 14:44:50|23481.8|23469.8|23476.8|23464.8|23484.3|23472.3|23473.1|23461.1|22
1755701100000|2025-08-20 14:45:00|23476|23464|23501|23489|23501.4|23489.4|23475.2|23463.2|12
1755701110000|2025-08-20 14:45:10|23500.1|23488.1|23507.6|23495.6|23507.6|23495.6|23498.1|23486.1|15
1755701120000|2025-08-20 14:45:20|23506.4|23494.4|23502.6|23490.6|23512.6|23500.6|23501.4|23489.4|23
1755701130000|2025-08-20 14:45:30|23501.8|23489.8|23498.9|23486.9|23501.8|23489.8|23495.1|23483.1|13
1755701140000|2025-08-20 14:45:40|23500.1|23488.1|23500.1|23488.1|23504.7|23492.7|23500.1|23488.1|9
1755701150000|2025-08-20 14:45:50|23496.4|23484.4|23492.6|23480.6|23496.4|23484.4|23492.2|23480.2|20
1755701160000|2025-08-20 14:46:00|23493.5|23481.5|23491|23479|23493.5|23481.5|23491|23479|11
1755701170000|2025-08-20 14:46:10|23493.5|23481.5|23487.3|23475.3|23496|23484|23487.3|23475.3|15
1755701180000|2025-08-20 14:46:20|23486.4|23474.4|23499.3|23487.3|23499.3|23487.3|23479.7|23467.7|56
1755701190000|2025-08-20 14:46:30|23495.5|23483.5|23509.3|23497.3|23510.5|23498.5|23495.1|23483.1|37
1755701200000|2025-08-20 14:46:40|23508.4|23496.4|23509.7|23497.7|23523|23511|23508.4|23496.4|68
1755701210000|2025-08-20 14:46:50|23513|23501|23506.8|23494.8|23513|23501|23504.7|23492.7|29
1755701220000|2025-08-20 14:47:00|23508.4|23496.4|23502.2|23490.2|23510.5|23498.5|23499.7|23487.7|18
1755701230000|2025-08-20 14:47:10|23504.3|23492.3|23510.1|23498.1|23510.1|23498.1|23502.6|23490.6|9
1755701240000|2025-08-20 14:47:20|23503.9|23491.9|23505.1|23493.1|23505.1|23493.1|23503.9|23491.9|9
1755701250000|2025-08-20 14:47:30|23503.5|23491.5|23505.5|23493.5|23505.5|23493.5|23503.5|23491.5|16
1755701260000|2025-08-20 14:47:40|23506|23494|23508|23496|23508|23496|23506|23494|1
1755701270000|2025-08-20 14:47:50|23507.2|23495.2|23515.1|23503.1|23515.1|23503.1|23507.2|23495.2|5
1755701280000|2025-08-20 14:48:00|23513.5|23501.5|23517.6|23505.6|23517.6|23505.6|23513.5|23501.5|2
1755701290000|2025-08-20 14:48:10|23516.8|23504.8|23515.5|23503.5|23516.8|23504.8|23515.5|23503.5|3
1755701300000|2025-08-20 14:48:20|23514.7|23502.7|23514.3|23502.3|23515.1|23503.1|23514.3|23502.3|0
1755701310000|2025-08-20 14:48:30|23516.8|23504.8|23521|23509|23521|23509|23516|23504|4
1755701320000|2025-08-20 14:48:40|23522.6|23510.6|23517.7|23505.7|23522.6|23510.6|23517.7|23505.7|3
1755701330000|2025-08-20 14:48:50|23511.8|23499.8|23511.4|23499.4|23513.5|23501.5|23511|23499|8
1755701340000|2025-08-20 14:49:00|23511|23499|23511.4|23499.4|23512.2|23500.2|23509.3|23497.3|3
1755701350000|2025-08-20 14:49:10|23510.2|23498.2|23511|23499|23511|23499|23510.2|23498.2|1
1755701360000|2025-08-20 14:49:20|23506.8|23494.8|23508.5|23496.5|23510.2|23498.2|23506.8|23494.8|3
1755701370000|2025-08-20 14:49:30|23510.2|23498.2|23506.4|23494.4|23511|23499|23501.4|23489.4|9
1755701380000|2025-08-20 14:49:40|23511|23499|23511.8|23499.8|23512.7|23500.7|23511|23499|0
1755701400000|2025-08-20 14:50:00|23512.2|23500.2|23520.1|23508.1|23520.2|23508.2|23512.2|23500.2|3
1755701410000|2025-08-20 14:50:10|23519.3|23507.3|23519.3|23507.3|23520.9|23508.9|23518|23506|13
1755701420000|2025-08-20 14:50:20|23518|23506|23517.2|23505.2|23518.9|23506.9|23517.2|23505.2|2
1755701430000|2025-08-20 14:50:30|23520.1|23508.1|23520.1|23508.1|23521.4|23509.4|23518|23506|5
1755701440000|2025-08-20 14:50:40|23522.2|23510.2|23518.9|23506.9|23525.9|23513.9|23516|23504|25
1755701450000|2025-08-20 14:50:50|23520.1|23508.1|23514.7|23502.7|23520.1|23508.1|23513.9|23501.9|6
1755701460000|2025-08-20 14:51:00|23515.5|23503.5|23516.4|23504.4|23518|23506|23515.5|23503.5|6
1755701470000|2025-08-20 14:51:10|23517.2|23505.2|23508.4|23496.4|23517.2|23505.2|23508.4|23496.4|7
1755701480000|2025-08-20 14:51:20|23507.6|23495.6|23503|23491|23509.7|23497.7|23502.2|23490.2|19
1755701490000|2025-08-20 14:51:30|23501.8|23489.8|23506.8|23494.8|23506.8|23494.8|23501.8|23489.8|2
1755701500000|2025-08-20 14:51:40|23505.9|23493.9|23504.2|23492.2|23505.9|23493.9|23504.2|23492.2|23
1755701510000|2025-08-20 14:51:50|23501.8|23489.8|23503.8|23491.8|23505.1|23493.1|23501.3|23489.3|11
1755701520000|2025-08-20 14:52:00|23503|23491|23506.7|23494.7|23506.7|23494.7|23499.2|23487.2|13
1755701530000|2025-08-20 14:52:10|23505.9|23493.9|23501.8|23489.8|23505.9|23493.9|23501.8|23489.8|4
1755701540000|2025-08-20 14:52:20|23503.4|23491.4|23500.5|23488.5|23505.9|23493.9|23500.5|23488.5|11
1755701550000|2025-08-20 14:52:30|23500.1|23488.1|23501.8|23489.8|23503.8|23491.8|23498.4|23486.4|5
1755701560000|2025-08-20 14:52:40|23503.8|23491.8|23501.8|23489.8|23505.1|23493.1|23500.6|23488.6|7
1755701570000|2025-08-20 14:52:50|23502.6|23490.6|23506.7|23494.7|23506.7|23494.7|23501.8|23489.8|7
1755701580000|2025-08-20 14:53:00|23507.2|23495.2|23510.9|23498.9|23515.1|23503.1|23507.2|23495.2|10
1755701590000|2025-08-20 14:53:10|23508.4|23496.4|23511.7|23499.7|23511.7|23499.7|23508.4|23496.4|0
1755701600000|2025-08-20 14:53:20|23510.9|23498.9|23504.2|23492.2|23510.9|23498.9|23504.2|23492.2|4
1755701610000|2025-08-20 14:53:30|23508|23496|23505|23493|23508.4|23496.4|23505|23493|2
1755701620000|2025-08-20 14:53:40|23505.9|23493.9|23510|23498|23512.5|23500.5|23505.5|23493.5|3
1755701630000|2025-08-20 14:53:50|23510.5|23498.5|23512.5|23500.5|23512.5|23500.5|23510|23498|16
1755701640000|2025-08-20 14:54:00|23513.8|23501.8|23522.5|23510.5|23523|23511|23513.8|23501.8|4
1755701650000|2025-08-20 14:54:10|23523.8|23511.8|23528.4|23516.4|23528.4|23516.4|23523.8|23511.8|16
1755701660000|2025-08-20 14:54:20|23528|23516|23529.6|23517.6|23529.6|23517.6|23527.5|23515.5|4
1755701670000|2025-08-20 14:54:30|23530|23518|23533|23521|23533|23521|23529.2|23517.2|5
1755701680000|2025-08-20 14:54:40|23532.5|23520.5|23542.5|23530.5|23545|23533|23530.9|23518.9|54
1755701690000|2025-08-20 14:54:50|23535.9|23523.9|23528.8|23516.8|23535.9|23523.9|23524.3|23512.3|32
1755701700000|2025-08-20 14:55:00|23529.3|23517.3|23535.9|23523.9|23535.9|23523.9|23529.3|23517.3|15
1755701710000|2025-08-20 14:55:10|23534.3|23522.3|23535.5|23523.5|23535.9|23523.9|23534.3|23522.3|4
1755701720000|2025-08-20 14:55:20|23535.9|23523.9|23528.8|23516.8|23540.1|23528.1|23526.3|23514.3|72
1755701730000|2025-08-20 14:55:30|23523.8|23511.8|23520.9|23508.9|23524.7|23512.7|23520.9|23508.9|2
1755701740000|2025-08-20 14:55:40|23516.8|23504.8|23518.8|23506.8|23519.3|23507.3|23516.8|23504.8|5
1755701750000|2025-08-20 14:55:50|23516.8|23504.8|23509.7|23497.7|23516.8|23504.8|23509.7|23497.7|15
1755701760000|2025-08-20 14:56:00|23512.6|23500.6|23525.1|23513.1|23525.6|23513.6|23512.6|23500.6|10
1755701770000|2025-08-20 14:56:10|23523.5|23511.5|23525.1|23513.1|23526.4|23514.4|23523.5|23511.5|9
1755701780000|2025-08-20 14:56:20|23525.6|23513.6|23524.7|23512.7|23527.6|23515.6|23523.4|23511.4|10
1755701790000|2025-08-20 14:56:30|23525.1|23513.1|23531.8|23519.8|23531.8|23519.8|23525.1|23513.1|6
1755701800000|2025-08-20 14:56:40|23531|23519|23529.7|23517.7|23531.8|23519.8|23529.7|23517.7|2
1755701810000|2025-08-20 14:56:50|23529.3|23517.3|23534.3|23522.3|23534.3|23522.3|23529.3|23517.3|5
1755701820000|2025-08-20 14:57:00|23535.5|23523.5|23535.1|23523.1|23539.3|23527.3|23535.1|23523.1|17
1755701830000|2025-08-20 14:57:10|23533.9|23521.9|23536|23524|23536.8|23524.8|23533.5|23521.5|9
1755701840000|2025-08-20 14:57:20|23539.7|23527.7|23540.1|23528.1|23541.8|23529.8|23539.3|23527.3|7
1755701850000|2025-08-20 14:57:30|23537.6|23525.6|23535.6|23523.6|23538.5|23526.5|23535.1|23523.1|6
1755701860000|2025-08-20 14:57:40|23534.7|23522.7|23531.8|23519.8|23534.7|23522.7|23528.1|23516.1|9
1755701870000|2025-08-20 14:57:50|23531|23519|23532.6|23520.6|23532.6|23520.6|23530.6|23518.6|0
1755701880000|2025-08-20 14:58:00|23531.8|23519.8|23532.6|23520.6|23533.1|23521.1|23531.8|23519.8|8
1755701890000|2025-08-20 14:58:10|23531|23519|23525.6|23513.6|23531|23519|23525.1|23513.1|10
1755701910000|2025-08-20 14:58:30|23523.9|23511.9|23525.6|23513.6|23525.6|23513.6|23520.6|23508.6|4
1755701920000|2025-08-20 14:58:40|23524.7|23512.7|23525.2|23513.2|23526.9|23514.9|23524.7|23512.7|7
1755701930000|2025-08-20 14:58:50|23523.5|23511.5|23524.4|23512.4|23525.2|23513.2|23523.5|23511.5|0
1755701940000|2025-08-20 14:59:00|23523.5|23511.5|23521|23509|23524.4|23512.4|23521|23509|25
1755701950000|2025-08-20 14:59:10|23518.5|23506.5|23518.9|23506.9|23521|23509|23516.4|23504.4|20
1755701960000|2025-08-20 14:59:20|23518.1|23506.1|23518.5|23506.5|23518.9|23506.9|23517.7|23505.7|5
1755701970000|2025-08-20 14:59:30|23520.2|23508.2|23533.9|23521.9|23533.9|23521.9|23517.7|23505.7|10
1755701980000|2025-08-20 14:59:40|23538.9|23526.9|23540.6|23528.6|23540.6|23528.6|23536.9|23524.9|11
1755701990000|2025-08-20 14:59:50|23541.4|23529.4|23541.4|23529.4|23541.4|23529.4|23538.5|23526.5|15
1755702000000|2025-08-20 15:00:00|23540.6|23528.6|23541.4|23529.4|23541.4|23529.4|23538.1|23526.1|9
1755702010000|2025-08-20 15:00:10|23542.2|23530.2|23538.5|23526.5|23543|23531|23537.6|23525.6|8
1755702020000|2025-08-20 15:00:20|23540.1|23528.1|23541.8|23529.8|23543|23531|23539.3|23527.3|17
1755702030000|2025-08-20 15:00:30|23539.7|23527.7|23526.8|23514.8|23539.7|23527.7|23524.7|23512.7|14
1755702040000|2025-08-20 15:00:40|23526|23514|23526.8|23514.8|23526.8|23514.8|23523.5|23511.5|2
1755702050000|2025-08-20 15:00:50|23527.2|23515.2|23521.8|23509.8|23527.2|23515.2|23521.8|23509.8|6
1755702060000|2025-08-20 15:01:00|23519.7|23507.7|23519.3|23507.3|23519.7|23507.7|23519.3|23507.3|4
1755702070000|2025-08-20 15:01:10|23520.5|23508.5|23521|23509|23521|23509|23520.5|23508.5|1
1755702080000|2025-08-20 15:01:20|23522.6|23510.6|23533.4|23521.4|23533.4|23521.4|23522.6|23510.6|26
1755702090000|2025-08-20 15:01:30|23532.6|23520.6|23526.3|23514.3|23532.6|23520.6|23525.9|23513.9|5
1755702100000|2025-08-20 15:01:40|23526.8|23514.8|23528.9|23516.9|23531.4|23519.4|23526.8|23514.8|3
1755702110000|2025-08-20 15:01:50|23528.4|23516.4|23526.4|23514.4|23529.2|23517.2|23526.4|23514.4|2
1755702120000|2025-08-20 15:02:00|23527.2|23515.2|23527.6|23515.6|23527.6|23515.6|23526.4|23514.4|2
1755702130000|2025-08-20 15:02:10|23528.4|23516.4|23527.6|23515.6|23528.9|23516.9|23527.6|23515.6|2
1755702140000|2025-08-20 15:02:20|23528.9|23516.9|23527.6|23515.6|23531.4|23519.4|23527.6|23515.6|4
1755702150000|2025-08-20 15:02:30|23529.3|23517.3|23533.4|23521.4|23533.4|23521.4|23529.3|23517.3|3
1755702160000|2025-08-20 15:02:40|23532.6|23520.6|23532.6|23520.6|23532.6|23520.6|23532.6|23520.6|1
1755702170000|2025-08-20 15:02:50|23530.1|23518.1|23530.1|23518.1|23530.1|23518.1|23530.1|23518.1|5
1755702180000|2025-08-20 15:03:00|23531.4|23519.4|23530.9|23518.9|23531.4|23519.4|23530.9|23518.9|2
1755702190000|2025-08-20 15:03:10|23530.1|23518.1|23528.9|23516.9|23530.9|23518.9|23528.9|23516.9|1
1755702200000|2025-08-20 15:03:20|23528.4|23516.4|23536.4|23524.4|23536.4|23524.4|23528.4|23516.4|2
1755702210000|2025-08-20 15:03:30|23536.8|23524.8|23530.1|23518.1|23536.8|23524.8|23528.9|23516.9|11
1755702220000|2025-08-20 15:03:40|||||||||1
1755702230000|2025-08-20 15:03:50|23529.7|23517.7|23525.1|23513.1|23529.7|23517.7|23524.3|23512.3|3
1755702240000|2025-08-20 15:04:00|23524.3|23512.3|23523.4|23511.4|23525.9|23513.9|23521.4|23509.4|5
1755702250000|2025-08-20 15:04:10|23522.6|23510.6|23520.1|23508.1|23522.6|23510.6|23520.1|23508.1|4
1755702260000|2025-08-20 15:04:20|23513.9|23501.9|23513|23501|23513.9|23501.9|23511.4|23499.4|8
1755702270000|2025-08-20 15:04:30|23512.6|23500.6|23517.2|23505.2|23517.2|23505.2|23512.6|23500.6|5
1755702280000|2025-08-20 15:04:40|23518|23506|23522.2|23510.2|23523.9|23511.9|23518|23506|10
1755702290000|2025-08-20 15:04:50|23520.9|23508.9|23524.2|23512.2|23526.7|23514.7|23520.1|23508.1|23
1755702300000|2025-08-20 15:05:00|23523.4|23511.4|23527.2|23515.2|23527.2|23515.2|23520.9|23508.9|3
1755702310000|2025-08-20 15:05:10|23525.5|23513.5|23525.1|23513.1|23525.5|23513.5|23525.1|23513.1|5
1755702320000|2025-08-20 15:05:20|23527.6|23515.6|23530.5|23518.5|23533.4|23521.4|23527.6|23515.6|9
1755702330000|2025-08-20 15:05:30|23530.1|23518.1|23537.6|23525.6|23537.6|23525.6|23530.1|23518.1|2
1755702340000|2025-08-20 15:05:40|23540.5|23528.5|23535.1|23523.1|23540.5|23528.5|23535.1|23523.1|3
1755702350000|2025-08-20 15:05:50|23534.2|23522.2|23537.6|23525.6|23537.6|23525.6|23534.2|23522.2|4
1755702360000|2025-08-20 15:06:00|23535.1|23523.1|23535.1|23523.1|23535.5|23523.5|23533.4|23521.4|4
1755702370000|2025-08-20 15:06:10|23540.5|23528.5|23544.2|23532.2|23545.1|23533.1|23540.5|23528.5|13
1755702380000|2025-08-20 15:06:20|23545.1|23533.1|23545.1|23533.1|23545.1|23533.1|23545.1|23533.1|0
1755702390000|2025-08-20 15:06:30|23563|23551|23553|23541|23568|23556|23550.5|23538.5|18
1755702400000|2025-08-20 15:06:40|23553.8|23541.8|23561.3|23549.3|23561.3|23549.3|23553.8|23541.8|1
1755702410000|2025-08-20 15:06:50|23560.5|23548.5|23557.6|23545.6|23561.7|23549.7|23557.6|23545.6|9
1755702420000|2025-08-20 15:07:00|23558.4|23546.4|23565.1|23553.1|23566.3|23554.3|23558.4|23546.4|3
1755702430000|2025-08-20 15:07:10|23562.6|23550.6|23550.9|23538.9|23564.2|23552.2|23550.9|23538.9|36
1755702440000|2025-08-20 15:07:20|23549.3|23537.3|23548.8|23536.8|23549.7|23537.7|23548|23536|1
1755702450000|2025-08-20 15:07:30|23548|23536|23545.5|23533.5|23548|23536|23544.7|23532.7|5
1755702460000|2025-08-20 15:07:40|23548.4|23536.4|23545.1|23533.1|23548.4|23536.4|23545.1|23533.1|5
1755702470000|2025-08-20 15:07:50|23545.5|23533.5|23548.8|23536.8|23550.1|23538.1|23545.5|23533.5|3
1755702480000|2025-08-20 15:08:00|23549.6|23537.6|23560.1|23548.1|23560.1|23548.1|23548|23536|13
1755702490000|2025-08-20 15:08:10|23561.7|23549.7|23562.6|23550.6|23569.3|23557.3|23561.7|23549.7|11
1755702500000|2025-08-20 15:08:20|23561.8|23549.8|23545.1|23533.1|23562.6|23550.6|23545.1|23533.1|38
1755702510000|2025-08-20 15:08:30|23544.3|23532.3|23569.6|23557.6|23571.3|23559.3|23540.1|23528.1|93
1755702520000|2025-08-20 15:08:40|23570.9|23558.9|23574.2|23562.2|23574.2|23562.2|23568.4|23556.4|14
1755702530000|2025-08-20 15:08:50|23571.3|23559.3|23566.7|23554.7|23571.3|23559.3|23565.1|23553.1|20
1755702540000|2025-08-20 15:09:00|23567.1|23555.1|23574.3|23562.3|23575.9|23563.9|23566.3|23554.3|27
1755702550000|2025-08-20 15:09:10|23570.5|23558.5|23573|23561|23573|23561|23569.3|23557.3|8
1755702560000|2025-08-20 15:09:20|23572.6|23560.6|23573|23561|23573|23561|23572.2|23560.2|2
1755702570000|2025-08-20 15:09:30|23573.8|23561.8|23569.3|23557.3|23573.8|23561.8|23569.3|23557.3|2
1755702580000|2025-08-20 15:09:40|23567.2|23555.2|23565.5|23553.5|23568|23556|23560.5|23548.5|17
1755702590000|2025-08-20 15:09:50|23563.4|23551.4|23570.5|23558.5|23573|23561|23563.4|23551.4|20
1755702600000|2025-08-20 15:10:00|23571.3|23559.3|23567.6|23555.6|23574.3|23562.3|23567.6|23555.6|14
1755702610000|2025-08-20 15:10:10|23563.9|23551.9|23564.6|23552.6|23564.6|23552.6|23556.8|23544.8|10
1755702620000|2025-08-20 15:10:20|23565.5|23553.5|23567.6|23555.6|23568.8|23556.8|23565.5|23553.5|7
1755702630000|2025-08-20 15:10:30|23570.1|23558.1|23563.4|23551.4|23570.1|23558.1|23562.2|23550.2|8
1755702640000|2025-08-20 15:10:40|23564.3|23552.3|23563.4|23551.4|23564.3|23552.3|23562.6|23550.6|1
1755702650000|2025-08-20 15:10:50|23563|23551|23558|23546|23563.4|23551.4|23558|23546|4
1755702660000|2025-08-20 15:11:00|23559.3|23547.3|23566.8|23554.8|23566.8|23554.8|23559.3|23547.3|3
1755702670000|2025-08-20 15:11:10|23566.3|23554.3|23559.2|23547.2|23566.8|23554.8|23559.2|23547.2|8
1755702680000|2025-08-20 15:11:20|23563.4|23551.4|23563.4|23551.4|23564.6|23552.6|23563.4|23551.4|3
1755702690000|2025-08-20 15:11:30|23563.8|23551.8|23565.9|23553.9|23565.9|23553.9|23563.8|23551.8|2
1755702700000|2025-08-20 15:11:40|23563.8|23551.8|23562.1|23550.1|23565.5|23553.5|23562.1|23550.1|7
1755702710000|2025-08-20 15:11:50|23564.2|23552.2|23566.7|23554.7|23566.7|23554.7|23564.2|23552.2|6
1755702720000|2025-08-20 15:12:00|23565.9|23553.9|23566.7|23554.7|23568|23556|23565.9|23553.9|3
1755702730000|2025-08-20 15:12:10|23567.1|23555.1|23575.5|23563.5|23580.5|23568.5|23567.1|23555.1|26
1755702740000|2025-08-20 15:12:20|23575.1|23563.1|23572.6|23560.6|23575.9|23563.9|23571.3|23559.3|6
1755702750000|2025-08-20 15:12:30|23575.9|23563.9|23573.4|23561.4|23579.3|23567.3|23573.4|23561.4|12
1755702760000|2025-08-20 15:12:40|23573|23561|23571.7|23559.7|23575.1|23563.1|23569.3|23557.3|3
1755702770000|2025-08-20 15:12:50|23573.4|23561.4|23573|23561|23577.6|23565.6|23573|23561|5
1755702780000|2025-08-20 15:13:00|23572.2|23560.2|23577.2|23565.2|23577.6|23565.6|23571.8|23559.8|7
1755702790000|2025-08-20 15:13:10|23578|23566|23573|23561|23578|23566|23568|23556|12
1755702800000|2025-08-20 15:13:20|23570.9|23558.9|23568|23556|23570.9|23558.9|23568|23556|4
1755702810000|2025-08-20 15:13:30|23572.6|23560.6|23552.6|23540.6|23573|23561|23552.6|23540.6|10
1755702820000|2025-08-20 15:13:40|23553|23541|23553.8|23541.8|23553.8|23541.8|23553|23541|5
1755702830000|2025-08-20 15:13:50|23555.1|23543.1|23551.3|23539.3|23556.3|23544.3|23551.3|23539.3|14
1755702840000|2025-08-20 15:14:00|23553|23541|23559.3|23547.3|23559.3|23547.3|23552.6|23540.6|19
1755702850000|2025-08-20 15:14:10|23560.1|23548.1|23560.5|23548.5|23560.5|23548.5|23560.1|23548.1|1
1755702860000|2025-08-20 15:14:20|23563|23551|23558.4|23546.4|23563.4|23551.4|23558.4|23546.4|8
1755702870000|2025-08-20 15:14:30|23559.7|23547.7|23551.8|23539.8|23559.7|23547.7|23551.8|23539.8|7
1755702880000|2025-08-20 15:14:40|23545.5|23533.5|23548|23536|23550.5|23538.5|23544.3|23532.3|12
1755702890000|2025-08-20 15:14:50|23549.7|23537.7|23560.5|23548.5|23560.5|23548.5|23548.9|23536.9|10
1755702900000|2025-08-20 15:15:00|23552.2|23540.2|23560.5|23548.5|23560.5|23548.5|23550.5|23538.5|12
1755702910000|2025-08-20 15:15:10|23556.8|23544.8|23551.8|23539.8|23558|23546|23551.4|23539.4|8
1755702920000|2025-08-20 15:15:20|23552.6|23540.6|23560.1|23548.1|23560.1|23548.1|23552.6|23540.6|8
1755702930000|2025-08-20 15:15:30|23559.3|23547.3|23565.1|23553.1|23565.5|23553.5|23559.3|23547.3|7
1755702940000|2025-08-20 15:15:40|23556.8|23544.8|23550.5|23538.5|23556.8|23544.8|23549.3|23537.3|53
1755702950000|2025-08-20 15:15:50|23551.3|23539.3|23553.9|23541.9|23555.9|23543.9|23551.3|23539.3|14
1755702960000|2025-08-20 15:16:00|23553.1|23541.1|23539.7|23527.7|23553.1|23541.1|23535.5|23523.5|20
1755702970000|2025-08-20 15:16:10|23543|23531|23544.3|23532.3|23545.9|23533.9|23543|23531|3
1755702980000|2025-08-20 15:16:20|23544.7|23532.7|23545.5|23533.5|23548|23536|23542.2|23530.2|8
1755702990000|2025-08-20 15:16:30|23540.1|23528.1|23546.4|23534.4|23553|23541|23539.7|23527.7|12
1755703000000|2025-08-20 15:16:40|23547.2|23535.2|23549.7|23537.7|23549.7|23537.7|23545.9|23533.9|5
1755703010000|2025-08-20 15:16:50|23550.5|23538.5|23553|23541|23553|23541|23550.5|23538.5|2
1755703020000|2025-08-20 15:17:00|23551.4|23539.4|23548.4|23536.4|23551.4|23539.4|23547.6|23535.6|7
1755703030000|2025-08-20 15:17:10|23548.9|23536.9|23550.9|23538.9|23550.9|23538.9|23548.9|23536.9|3
1755703040000|2025-08-20 15:17:20|23548.8|23536.8|23550.5|23538.5|23550.9|23538.9|23548.8|23536.8|3
1755703050000|2025-08-20 15:17:30|23549.7|23537.7|23549.7|23537.7|23549.7|23537.7|23549.7|23537.7|3
1755703070000|2025-08-20 15:17:50|23548.9|23536.9|23552.2|23540.2|23552.2|23540.2|23548.9|23536.9|3
1755703080000|2025-08-20 15:18:00|23550.9|23538.9|23558.4|23546.4|23558.4|23546.4|23550.9|23538.9|3
1755703090000|2025-08-20 15:18:10|23560.9|23548.9|23553|23541|23560.9|23548.9|23552.2|23540.2|9
1755703100000|2025-08-20 15:18:20|23550.5|23538.5|23553.4|23541.4|23554.3|23542.3|23550.5|23538.5|10
1755703110000|2025-08-20 15:18:30|23563.4|23551.4|23561.4|23549.4|23563.4|23551.4|23560.9|23548.9|3
1755703120000|2025-08-20 15:18:40|23559.3|23547.3|23568.4|23556.4|23569.7|23557.7|23559.3|23547.3|36
1755703130000|2025-08-20 15:18:50|23567.6|23555.6|23565.9|23553.9|23567.6|23555.6|23565.9|23553.9|9
1755703140000|2025-08-20 15:19:00|23565.1|23553.1|23562.2|23550.2|23565.1|23553.1|23560.1|23548.1|15
1755703150000|2025-08-20 15:19:10|23560.9|23548.9|23573.4|23561.4|23575.1|23563.1|23560.1|23548.1|26
1755703160000|2025-08-20 15:19:20|23573.9|23561.9|23574.3|23562.3|23576|23564|23572.6|23560.6|12
1755703170000|2025-08-20 15:19:30|23575.1|23563.1|23571|23559|23575.1|23563.1|23571|23559|13
1755703180000|2025-08-20 15:19:40|23570.1|23558.1|23575.1|23563.1|23575.1|23563.1|23570.1|23558.1|2
1755703190000|2025-08-20 15:19:50|23573.5|23561.5|23572.6|23560.6|23573.5|23561.5|23570.1|23558.1|18
1755703200000|2025-08-20 15:20:00|23573.5|23561.5|23578|23566|23578.8|23566.8|23573.5|23561.5|33
1755703210000|2025-08-20 15:20:10|23577.2|23565.2|23573|23561|23577.2|23565.2|23570.5|23558.5|16
1755703220000|2025-08-20 15:20:20|23572.2|23560.2|23561|23549|23572.2|23560.2|23559.7|23547.7|10
1755703230000|2025-08-20 15:20:30|23561.8|23549.8|23553.5|23541.5|23564.7|23552.7|23553.5|23541.5|7
1755703240000|2025-08-20 15:20:40|23552.6|23540.6|23551.8|23539.8|23553.4|23541.4|23551.3|23539.3|17
1755703250000|2025-08-20 15:20:50|23552.2|23540.2|23551.3|23539.3|23555.1|23543.1|23550.1|23538.1|3
1755703260000|2025-08-20 15:21:00|23552.2|23540.2|23561.3|23549.3|23561.3|23549.3|23543.4|23531.4|47
1755703270000|2025-08-20 15:21:10|23561.7|23549.7|23567.2|23555.2|23567.6|23555.6|23560.9|23548.9|5
1755703280000|2025-08-20 15:21:20|23570.1|23558.1|23565.1|23553.1|23573.8|23561.8|23557.2|23545.2|39
1755703290000|2025-08-20 15:21:30|23565.5|23553.5|23569.3|23557.3|23570.1|23558.1|23564.3|23552.3|3
1755703300000|2025-08-20 15:21:40|23570.1|23558.1|23568.8|23556.8|23570.1|23558.1|23566|23554|2
1755703310000|2025-08-20 15:21:50|23567.6|23555.6|23569.7|23557.7|23569.7|23557.7|23567.6|23555.6|9
1755703320000|2025-08-20 15:22:00|23568.8|23556.8|23564.2|23552.2|23569.7|23557.7|23564.2|23552.2|6
1755703330000|2025-08-20 15:22:10|23563.4|23551.4|23565.5|23553.5|23565.5|23553.5|23563|23551|2
1755703340000|2025-08-20 15:22:20|23565.9|23553.9|23566.7|23554.7|23567.6|23555.6|23565.9|23553.9|6
1755703350000|2025-08-20 15:22:30|23565.9|23553.9|23569.2|23557.2|23569.2|23557.2|23565.9|23553.9|2
1755703360000|2025-08-20 15:22:40|23571|23559|23569.2|23557.2|23571.7|23559.7|23567.6|23555.6|5
1755703370000|2025-08-20 15:22:50|23568|23556|23566.7|23554.7|23568.8|23556.8|23566.7|23554.7|1
1755703380000|2025-08-20 15:23:00|23565.9|23553.9|23563.4|23551.4|23565.9|23553.9|23563.4|23551.4|7
1755703390000|2025-08-20 15:23:10|23564.2|23552.2|23564.2|23552.2|23564.2|23552.2|23563|23551|11
1755703400000|2025-08-20 15:23:20|23563.8|23551.8|23564.2|23552.2|23566.7|23554.7|23563|23551|11
1755703410000|2025-08-20 15:23:30|23563.4|23551.4|23563.4|23551.4|23563.4|23551.4|23563.4|23551.4|1
1755703420000|2025-08-20 15:23:40|23560.5|23548.5|23564.2|23552.2|23566.7|23554.7|23560.5|23548.5|44
1755703430000|2025-08-20 15:23:50|23564.7|23552.7|23564.7|23552.7|23564.7|23552.7|23564.7|23552.7|1
1755703440000|2025-08-20 15:24:00|23563.8|23551.8|23560.9|23548.9|23564.7|23552.7|23560.9|23548.9|12
1755703450000|2025-08-20 15:24:10|23563|23551|23555.5|23543.5|23563|23551|23555.5|23543.5|45
1755703460000|2025-08-20 15:24:20|23556|23544|23559.3|23547.3|23559.3|23547.3|23556|23544|7
1755703470000|2025-08-20 15:24:30|23553|23541|23548|23536|23553|23541|23547.6|23535.6|25
1755703480000|2025-08-20 15:24:40|23548.8|23536.8|23540.5|23528.5|23549.7|23537.7|23540.5|23528.5|17
1755703490000|2025-08-20 15:24:50|23537.6|23525.6|23555.1|23543.1|23555.1|23543.1|23535.5|23523.5|16
1755703500000|2025-08-20 15:25:00|23552.6|23540.6|23552.2|23540.2|23555.1|23543.1|23549.7|23537.7|5
1755703510000|2025-08-20 15:25:10|23553|23541|23554.2|23542.2|23554.2|23542.2|23553|23541|0
1755703520000|2025-08-20 15:25:20|23553.4|23541.4|23553|23541|23553.4|23541.4|23553|23541|0
1755703530000|2025-08-20 15:25:30|23551.3|23539.3|23551.7|23539.7|23552.6|23540.6|23549.2|23537.2|4
1755703540000|2025-08-20 15:25:40|23549.7|23537.7|23551.7|23539.7|23551.7|23539.7|23546.7|23534.7|4
1755703550000|2025-08-20 15:25:50|23552.6|23540.6|23562.2|23550.2|23565.5|23553.5|23551.7|23539.7|15
1755703560000|2025-08-20 15:26:00|23561.7|23549.7|23561.7|23549.7|23561.7|23549.7|23561.7|23549.7|1
1755703570000|2025-08-20 15:26:10|23560.9|23548.9|23559.2|23547.2|23561.3|23549.3|23558.8|23546.8|17
1755703580000|2025-08-20 15:26:20|23556.7|23544.7|23557.2|23545.2|23565.1|23553.1|23556.7|23544.7|12
1755703590000|2025-08-20 15:26:30|23554.2|23542.2|23554.7|23542.7|23556.7|23544.7|23554.2|23542.2|4
1755703600000|2025-08-20 15:26:40|23558|23546|23560.9|23548.9|23562.2|23550.2|23558|23546|5
1755703610000|2025-08-20 15:26:50|23560.1|23548.1|23555.1|23543.1|23560.1|23548.1|23555.1|23543.1|6
1755703620000|2025-08-20 15:27:00|23554.2|23542.2|23557.2|23545.2|23558|23546|23554.2|23542.2|4
1755703630000|2025-08-20 15:27:10|23557.6|23545.6|23559.2|23547.2|23559.2|23547.2|23556.7|23544.7|3
1755703640000|2025-08-20 15:27:20|23559.7|23547.7|23568|23556|23568|23556|23559.7|23547.7|4
1755703650000|2025-08-20 15:27:30|23565.5|23553.5|23562.2|23550.2|23565.5|23553.5|23561.7|23549.7|5
1755703660000|2025-08-20 15:27:40|23560.5|23548.5|23567.2|23555.2|23567.2|23555.2|23560.5|23548.5|5
1755703670000|2025-08-20 15:27:50|23568|23556|23568|23556|23568|23556|23563|23551|8
1755703680000|2025-08-20 15:28:00|23571.3|23559.3|23573.8|23561.8|23576.3|23564.3|23571.3|23559.3|18
1755703690000|2025-08-20 15:28:10|23575.5|23563.5|23581.7|23569.7|23581.7|23569.7|23575.5|23563.5|21
1755703700000|2025-08-20 15:28:20|23578|23566|23579.2|23567.2|23579.6|23567.6|23578|23566|5
1755703710000|2025-08-20 15:28:30|23578.8|23566.8|23576.7|23564.7|23578.8|23566.8|23576.7|23564.7|15
1755703720000|2025-08-20 15:28:40|23573.8|23561.8|23573|23561|23573.8|23561.8|23573|23561|1
1755703730000|2025-08-20 15:28:50|23575|23563|23575|23563|23575|23563|23575|23563|2
1755703740000|2025-08-20 15:29:00|23577.5|23565.5|23575|23563|23578|23566|23574.2|23562.2|7
1755703750000|2025-08-20 15:29:10|23575.9|23563.9|23577.5|23565.5|23580|23568|23575.9|23563.9|6
1755703760000|2025-08-20 15:29:20|23578.3|23566.3|23582.5|23570.5|23587.5|23575.5|23578.3|23566.3|55
1755703770000|2025-08-20 15:29:30|23583|23571|23583.8|23571.8|23585.5|23573.5|23583|23571|2
1755703780000|2025-08-20 15:29:40|23586.7|23574.7|23577.5|23565.5|23586.7|23574.7|23573|23561|10
1755703790000|2025-08-20 15:29:50|23568.8|23556.8|23567.1|23555.1|23568.8|23556.8|23567.1|23555.1|8
1755703800000|2025-08-20 15:30:00|23565.5|23553.5|23578|23566|23578|23566|23565.5|23553.5|18
1755703810000|2025-08-20 15:30:10|23581.3|23569.3|23582.5|23570.5|23583.8|23571.8|23581.3|23569.3|0
1755703830000|2025-08-20 15:30:30|23583.3|23571.3|23587.1|23575.1|23587.5|23575.5|23583.3|23571.3|17
1755703840000|2025-08-20 15:30:40|23588.3|23576.3|23579.2|23567.2|23591.7|23579.7|23579.2|23567.2|26
1755703860000|2025-08-20 15:31:00|23574.6|23562.6|23576.7|23564.7|23576.7|23564.7|23572.9|23560.9|7
1755703880000|2025-08-20 15:31:20|23575.8|23563.8|23576.7|23564.7|23576.7|23564.7|23575.8|23563.8|1
1755703890000|2025-08-20 15:31:30|23577.1|23565.1|23573.4|23561.4|23577.1|23565.1|23570|23558|24
1755703900000|2025-08-20 15:31:40|23574.2|23562.2|23573|23561|23574.2|23562.2|23570|23558|7
1755703910000|2025-08-20 15:31:50|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|0
1755703920000|2025-08-20 15:32:00|23571.3|23559.3|23568|23556|23572.1|23560.1|23565|23553|5
1755703930000|2025-08-20 15:32:10|23567.1|23555.1|23568.4|23556.4|23568.4|23556.4|23567.1|23555.1|2
1755703940000|2025-08-20 15:32:20|23567.6|23555.6|23570.5|23558.5|23570.5|23558.5|23567.1|23555.1|6
1755703960000|2025-08-20 15:32:40|23569.6|23557.6|23575|23563|23575.5|23563.5|23568.4|23556.4|3
1755703970000|2025-08-20 15:32:50|23573.4|23561.4|23570.9|23558.9|23573.4|23561.4|23570.9|23558.9|4
1755703980000|2025-08-20 15:33:00|23571.7|23559.7|23575|23563|23578|23566|23570.9|23558.9|8
1755703990000|2025-08-20 15:33:10|23578|23566|23575|23563|23578|23566|23575|23563|2
1755704000000|2025-08-20 15:33:20|23575.5|23563.5|23579.2|23567.2|23583|23571|23575.5|23563.5|6
1755704010000|2025-08-20 15:33:30|23578.8|23566.8|23573|23561|23578.8|23566.8|23573|23561|27
1755704020000|2025-08-20 15:33:40|23571.7|23559.7|23572.1|23560.1|23572.1|23560.1|23571.7|23559.7|12
1755704030000|2025-08-20 15:33:50|23574.6|23562.6|23575|23563|23575|23563|23574.2|23562.2|3
1755704040000|2025-08-20 15:34:00|23575.5|23563.5|23567.1|23555.1|23579.2|23567.2|23563.4|23551.4|10
1755704050000|2025-08-20 15:34:10|23566.3|23554.3|23568.8|23556.8|23570.5|23558.5|23565.9|23553.9|4
1755704060000|2025-08-20 15:34:20|23568.4|23556.4|23570.9|23558.9|23570.9|23558.9|23568.4|23556.4|16
1755704080000|2025-08-20 15:34:40|23563.8|23551.8|23564.3|23552.3|23567.6|23555.6|23563.8|23551.8|16
1755704090000|2025-08-20 15:34:50|23565.1|23553.1|23564.3|23552.3|23566.4|23554.4|23564.3|23552.3|1
1755704100000|2025-08-20 15:35:00|23565.5|23553.5|23564.3|23552.3|23567.6|23555.6|23564.3|23552.3|5
1755704110000|2025-08-20 15:35:10|23565.1|23553.1|23565.1|23553.1|23566.3|23554.3|23564.3|23552.3|6
1755704120000|2025-08-20 15:35:20|23565.9|23553.9|23569.6|23557.6|23569.6|23557.6|23564.3|23552.3|8
1755704130000|2025-08-20 15:35:30|23571.3|23559.3|23570.5|23558.5|23572.1|23560.1|23569.2|23557.2|5
1755704140000|2025-08-20 15:35:40|23570|23558|23570.5|23558.5|23570.5|23558.5|23570|23558|3
1755704150000|2025-08-20 15:35:50|||||||||1
1755704160000|2025-08-20 15:36:00|23571.3|23559.3|23572.1|23560.1|23573.4|23561.4|23571.3|23559.3|10
1755704170000|2025-08-20 15:36:10|23571.7|23559.7|23571.7|23559.7|23571.7|23559.7|23570.9|23558.9|1
1755704190000|2025-08-20 15:36:30|23570.9|23558.9|23571.7|23559.7|23571.7|23559.7|23570.9|23558.9|1
1755704200000|2025-08-20 15:36:40|23570.9|23558.9|23571.7|23559.7|23571.7|23559.7|23570.9|23558.9|0
1755704210000|2025-08-20 15:36:50|23570.9|23558.9|23570|23558|23571.7|23559.7|23566.3|23554.3|9
1755704220000|2025-08-20 15:37:00|23568.4|23556.4|23570|23558|23570.1|23558.1|23567.1|23555.1|5
1755704230000|2025-08-20 15:37:10|23568.8|23556.8|23570|23558|23570|23558|23568.8|23556.8|0
1755704240000|2025-08-20 15:37:20|||||||||2
1755704260000|2025-08-20 15:37:40|23569.2|23557.2|23570|23558|23570|23558|23567.5|23555.5|1
1755704270000|2025-08-20 15:37:50|23570.9|23558.9|23570|23558|23570.9|23558.9|23570|23558|0
1755704280000|2025-08-20 15:38:00|23569.2|23557.2|23579.6|23567.6|23579.6|23567.6|23568.8|23556.8|16
1755704290000|2025-08-20 15:38:10|23581.3|23569.3|23584.6|23572.6|23584.6|23572.6|23581.3|23569.3|10
1755704300000|2025-08-20 15:38:20|23584.2|23572.2|23585.9|23573.9|23585.9|23573.9|23584.2|23572.2|0
1755704310000|2025-08-20 15:38:30|23583.4|23571.4|23587.1|23575.1|23587.1|23575.1|23582.5|23570.5|5
1755704320000|2025-08-20 15:38:40|23586.3|23574.3|23581.7|23569.7|23586.7|23574.7|23581.7|23569.7|3
1755704330000|2025-08-20 15:38:50|23580|23568|23580|23568|23580|23568|23577.5|23565.5|4
1755704340000|2025-08-20 15:39:00|23579.2|23567.2|23582.5|23570.5|23582.5|23570.5|23578|23566|5
1755704350000|2025-08-20 15:39:10|23586.7|23574.7|23584.7|23572.7|23586.7|23574.7|23584.7|23572.7|12
1755704360000|2025-08-20 15:39:20|23581.3|23569.3|23585|23573|23585|23573|23580.9|23568.9|9
1755704370000|2025-08-20 15:39:30|23584.6|23572.6|23582.5|23570.5|23584.6|23572.6|23582.5|23570.5|9
1755704380000|2025-08-20 15:39:40|23580.5|23568.5|23585|23573|23586.7|23574.7|23580.5|23568.5|6
1755704390000|2025-08-20 15:39:50|23584.2|23572.2|23582.5|23570.5|23585|23573|23582.5|23570.5|6
1755704400000|2025-08-20 15:40:00|23584.2|23572.2|23586.7|23574.7|23586.7|23574.7|23584.2|23572.2|4
1755704420000|2025-08-20 15:40:20|23597.5|23585.5|23595.9|23583.9|23600.9|23588.9|23594.2|23582.2|19
1755704430000|2025-08-20 15:40:30|23596.7|23584.7|23592.1|23580.1|23601.7|23589.7|23591.7|23579.7|46
1755704440000|2025-08-20 15:40:40|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|23591.7|23579.7|5
1755704450000|2025-08-20 15:40:50|23593.4|23581.4|23596.7|23584.7|23596.7|23584.7|23593.4|23581.4|9
1755704460000|2025-08-20 15:41:00|23597.1|23585.1|23593.4|23581.4|23597.1|23585.1|23592.9|23580.9|3
1755704470000|2025-08-20 15:41:10|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|1
1755704480000|2025-08-20 15:41:20|23597.1|23585.1|23595|23583|23597.1|23585.1|23593.4|23581.4|4
1755704490000|2025-08-20 15:41:30|23595.9|23583.9|23596.7|23584.7|23596.7|23584.7|23595.9|23583.9|0
1755704500000|2025-08-20 15:41:40|23597.5|23585.5|23584.2|23572.2|23597.5|23585.5|23581.7|23569.7|49
1755704510000|2025-08-20 15:41:50|23584.6|23572.6|23584.2|23572.2|23584.6|23572.6|23581.7|23569.7|3
1755704520000|2025-08-20 15:42:00|23585|23573|23591.7|23579.7|23594.2|23582.2|23585|23573|7
1755704530000|2025-08-20 15:42:10|23593.8|23581.8|23591.7|23579.7|23594.2|23582.2|23590.9|23578.9|5
1755704540000|2025-08-20 15:42:20|||||||||1
1755704560000|2025-08-20 15:42:40|23591.3|23579.3|23588.4|23576.4|23592.9|23580.9|23588.4|23576.4|8
1755704570000|2025-08-20 15:42:50|23587.9|23575.9|23588.4|23576.4|23588.4|23576.4|23587.9|23575.9|5
1755704580000|2025-08-20 15:43:00|23587.5|23575.5|23582.9|23570.9|23587.5|23575.5|23582.9|23570.9|8
1755704590000|2025-08-20 15:43:10|23583.4|23571.4|23582.1|23570.1|23583.4|23571.4|23582.1|23570.1|2
1755704600000|2025-08-20 15:43:20|23581.3|23569.3|23568.4|23556.4|23581.3|23569.3|23567.9|23555.9|8
1755704610000|2025-08-20 15:43:30|23567.9|23555.9|23564.6|23552.6|23571.7|23559.7|23560.4|23548.4|13
1755704620000|2025-08-20 15:43:40|23566.3|23554.3|23566.7|23554.7|23567.9|23555.9|23565.4|23553.4|9
1755704640000|2025-08-20 15:44:00|23565.9|23553.9|23563.3|23551.3|23565.9|23553.9|23560.8|23548.8|7
1755704650000|2025-08-20 15:44:10|23563.8|23551.8|23560.8|23548.8|23563.8|23551.8|23560.8|23548.8|2
1755704660000|2025-08-20 15:44:20|23561.6|23549.6|23565.8|23553.8|23565.8|23553.8|23561.6|23549.6|5
1755704670000|2025-08-20 15:44:30|23568.3|23556.3|23570.8|23558.8|23570.8|23558.8|23568.3|23556.3|3
1755704680000|2025-08-20 15:44:40|23570|23558|23573.8|23561.8|23573.8|23561.8|23570|23558|2
1755704690000|2025-08-20 15:44:50|23574.1|23562.1|23562.1|23550.1|23575|23563|23562.1|23550.1|6
1755704700000|2025-08-20 15:45:00|23561.3|23549.3|23568.3|23556.3|23568.3|23556.3|23560|23548|9
1755704710000|2025-08-20 15:45:10|23567.1|23555.1|23562.9|23550.9|23567.9|23555.9|23560.8|23548.8|6
1755704720000|2025-08-20 15:45:20|23552.5|23540.5|23550|23538|23552.5|23540.5|23542.5|23530.5|17
1755704730000|2025-08-20 15:45:30|23551.3|23539.3|23543.8|23531.8|23551.3|23539.3|23543.8|23531.8|14
1755704740000|2025-08-20 15:45:40|23545.4|23533.4|23540|23528|23548.3|23536.3|23539.2|23527.2|18
1755704750000|2025-08-20 15:45:50|23540.8|23528.8|23544.6|23532.6|23545.8|23533.8|23536.3|23524.3|71
1755704760000|2025-08-20 15:46:00|23545.4|23533.4|23554.6|23542.6|23556.7|23544.7|23545|23533|16
1755704770000|2025-08-20 15:46:10|23554.2|23542.2|23548.8|23536.8|23554.2|23542.2|23548.3|23536.3|5
1755704780000|2025-08-20 15:46:20|23548.4|23536.4|23543.8|23531.8|23548.4|23536.4|23541.7|23529.7|7
1755704790000|2025-08-20 15:46:30|23542.5|23530.5|23545.8|23533.8|23545.8|23533.8|23540|23528|4
1755704800000|2025-08-20 15:46:40|23546.7|23534.7|23551.7|23539.7|23551.7|23539.7|23544.6|23532.6|6
1755704810000|2025-08-20 15:46:50|23551.3|23539.3|23556.7|23544.7|23556.7|23544.7|23551.3|23539.3|4
1755704820000|2025-08-20 15:47:00|23562.1|23550.1|23559.6|23547.6|23562.9|23550.9|23557.1|23545.1|10
1755704830000|2025-08-20 15:47:10|23555.9|23543.9|23554.2|23542.2|23557.6|23545.6|23553.4|23541.4|7
1755704840000|2025-08-20 15:47:20|23552.9|23540.9|23554.2|23542.2|23555.4|23543.4|23550.4|23538.4|5
1755704850000|2025-08-20 15:47:30|23555|23543|23561.7|23549.7|23562.9|23550.9|23555|23543|3
1755704860000|2025-08-20 15:47:40|23560.4|23548.4|23556.7|23544.7|23561.7|23549.7|23556.7|23544.7|5
1755704870000|2025-08-20 15:47:50|23555.9|23543.9|23554.2|23542.2|23556.7|23544.7|23551.7|23539.7|8
1755704880000|2025-08-20 15:48:00|23554.6|23542.6|23559.6|23547.6|23559.6|23547.6|23554.6|23542.6|2
1755704890000|2025-08-20 15:48:10|23559.2|23547.2|23562.9|23550.9|23564.2|23552.2|23557.9|23545.9|8
1755704900000|2025-08-20 15:48:20|23562.6|23550.6|23562.9|23550.9|23562.9|23550.9|23560.9|23548.9|3
1755704910000|2025-08-20 15:48:30|23559.6|23547.6|23559.2|23547.2|23559.6|23547.6|23559.2|23547.2|1
1755704920000|2025-08-20 15:48:40|23560.1|23548.1|23566.7|23554.7|23566.7|23554.7|23560.1|23548.1|13
1755704930000|2025-08-20 15:48:50|23565.9|23553.9|23567.9|23555.9|23567.9|23555.9|23565.9|23553.9|2
1755704940000|2025-08-20 15:49:00|23566.7|23554.7|23571.7|23559.7|23571.7|23559.7|23566.7|23554.7|4
1755704950000|2025-08-20 15:49:10|23570.9|23558.9|23569.6|23557.6|23573.4|23561.4|23569.6|23557.6|10
1755704960000|2025-08-20 15:49:20|23568.8|23556.8|23562.6|23550.6|23568.8|23556.8|23562.6|23550.6|11
1755704970000|2025-08-20 15:49:30|23560.1|23548.1|23556.3|23544.3|23560.1|23548.1|23556.3|23544.3|5
1755704980000|2025-08-20 15:49:40|23557.6|23545.6|23558.4|23546.4|23558.4|23546.4|23555.5|23543.5|3
1755704990000|2025-08-20 15:49:50|23558.8|23546.8|23552.6|23540.6|23558.8|23546.8|23552.6|23540.6|5
1755705000000|2025-08-20 15:50:00|23553.4|23541.4|23558|23546|23558|23546|23553.4|23541.4|6
1755705010000|2025-08-20 15:50:10|23557.6|23545.6|23557.6|23545.6|23557.6|23545.6|23557.6|23545.6|0
1755705020000|2025-08-20 15:50:20|23560.8|23548.8|23567.6|23555.6|23567.6|23555.6|23560.8|23548.8|10
1755705030000|2025-08-20 15:50:30|23565.5|23553.5|23568|23556|23568|23556|23565.1|23553.1|5
1755705040000|2025-08-20 15:50:40|23567.6|23555.6|23572.1|23560.1|23572.6|23560.6|23567.6|23555.6|15
1755705050000|2025-08-20 15:50:50|23574.2|23562.2|23575.1|23563.1|23576.7|23564.7|23574.2|23562.2|4
1755705060000|2025-08-20 15:51:00|23574.6|23562.6|23576.7|23564.7|23576.7|23564.7|23571.7|23559.7|1
1755705070000|2025-08-20 15:51:10|23575.9|23563.9|23576.7|23564.7|23576.7|23564.7|23575.9|23563.9|2
1755705080000|2025-08-20 15:51:20|23575.9|23563.9|23574.2|23562.2|23575.9|23563.9|23572.1|23560.1|1
1755705090000|2025-08-20 15:51:30|23574.6|23562.6|23578.4|23566.4|23578.4|23566.4|23574.2|23562.2|5
1755705100000|2025-08-20 15:51:40|23580.8|23568.8|23575.9|23563.9|23582.5|23570.5|23574.2|23562.2|12
1755705110000|2025-08-20 15:51:50|23577.1|23565.1|23576.7|23564.7|23577.1|23565.1|23576.7|23564.7|1
1755705120000|2025-08-20 15:52:00|23575.9|23563.9|23576.7|23564.7|23576.7|23564.7|23575.9|23563.9|1
1755705130000|2025-08-20 15:52:10|23577.1|23565.1|23575.5|23563.5|23577.1|23565.1|23575.5|23563.5|6
1755705140000|2025-08-20 15:52:20|23574.2|23562.2|23563.8|23551.8|23574.2|23562.2|23563.8|23551.8|9
1755705150000|2025-08-20 15:52:30|23566.7|23554.7|23564.2|23552.2|23566.7|23554.7|23559.2|23547.2|16
1755705160000|2025-08-20 15:52:40|23566.7|23554.7|23566.7|23554.7|23566.7|23554.7|23566.7|23554.7|0
1755705170000|2025-08-20 15:52:50|23568.4|23556.4|23569.2|23557.2|23569.2|23557.2|23567.1|23555.1|4
1755705180000|2025-08-20 15:53:00|23568.4|23556.4|23569.2|23557.2|23570.5|23558.5|23568.4|23556.4|2
1755705190000|2025-08-20 15:53:10|23568.4|23556.4|23563.4|23551.4|23568.4|23556.4|23563.4|23551.4|9
1755705200000|2025-08-20 15:53:20|23563.8|23551.8|23562.6|23550.6|23563.8|23551.8|23562.6|23550.6|1
1755705210000|2025-08-20 15:53:30|23561.7|23549.7|23559.6|23547.6|23561.7|23549.7|23556.3|23544.3|8
1755705220000|2025-08-20 15:53:40|23564.6|23552.6|23561.7|23549.7|23568|23556|23561.7|23549.7|3
1755705230000|2025-08-20 15:53:50|||||||||1
1755705240000|2025-08-20 15:54:00|23562.6|23550.6|23560.5|23548.5|23562.6|23550.6|23560.5|23548.5|1
1755705250000|2025-08-20 15:54:10|23560.1|23548.1|23562.6|23550.6|23562.6|23550.6|23560.1|23548.1|1
1755705260000|2025-08-20 15:54:20|23556.3|23544.3|23562.6|23550.6|23562.6|23550.6|23556.3|23544.3|11
1755705270000|2025-08-20 15:54:30|23563.4|23551.4|23570.1|23558.1|23570.1|23558.1|23563.4|23551.4|1
1755705280000|2025-08-20 15:54:40|23569.6|23557.6|23570.1|23558.1|23570.9|23558.9|23569.6|23557.6|1
1755705290000|2025-08-20 15:54:50|23567.6|23555.6|23567.1|23555.1|23567.6|23555.6|23567.1|23555.1|5
1755705300000|2025-08-20 15:55:00|23567.6|23555.6|23567.6|23555.6|23567.6|23555.6|23567.6|23555.6|0
1755705310000|2025-08-20 15:55:10|23567.1|23555.1|23567.6|23555.6|23567.6|23555.6|23567.1|23555.1|0
1755705320000|2025-08-20 15:55:20|23567.1|23555.1|23571.3|23559.3|23571.3|23559.3|23567.1|23555.1|6
1755705330000|2025-08-20 15:55:30|23571.7|23559.7|23570.1|23558.1|23571.7|23559.7|23570.1|23558.1|2
1755705340000|2025-08-20 15:55:40|23569.2|23557.2|23565.9|23553.9|23569.2|23557.2|23565.9|23553.9|3
1755705360000|2025-08-20 15:56:00|23568|23556|23569.2|23557.2|23569.2|23557.2|23568|23556|1
1755705370000|2025-08-20 15:56:10|23570.5|23558.5|23568|23556|23571.7|23559.7|23568|23556|5
1755705380000|2025-08-20 15:56:20|23570.5|23558.5|23570.5|23558.5|23570.5|23558.5|23570.5|23558.5|0
1755705390000|2025-08-20 15:56:30|23568|23556|23565.5|23553.5|23568|23556|23565.5|23553.5|5
1755705400000|2025-08-20 15:56:40|23563|23551|23560.5|23548.5|23563|23551|23558.8|23546.8|8
1755705410000|2025-08-20 15:56:50|23559.6|23547.6|23558.8|23546.8|23559.6|23547.6|23558.8|23546.8|4
1755705420000|2025-08-20 15:57:00|23558.4|23546.4|23555.5|23543.5|23559.2|23547.2|23555.5|23543.5|4
1755705430000|2025-08-20 15:57:10|23558.6|23538.6|23551.7|23539.7|23558.6|23544.7|23550.9|23538.6|10
1755705440000|2025-08-20 15:57:20|23547.1|23535.1|23550.5|23538.5|23550.5|23538.5|23535.5|23523.5|72
1755705450000|2025-08-20 15:57:30|23549.6|23537.6|23544.6|23532.6|23550.5|23538.5|23544.6|23532.6|7
1755705460000|2025-08-20 15:57:40|23546.3|23534.3|23532.5|23520.5|23547.1|23535.1|23532.5|23520.5|5
1755705470000|2025-08-20 15:57:50|23531.7|23519.7|23533|23521|23533|23521|23531.7|23519.7|1
1755705480000|2025-08-20 15:58:00|23535|23523|23539.2|23527.2|23539.2|23527.2|23535|23523|3
1755705490000|2025-08-20 15:58:10|23534.2|23522.2|23539.6|23527.6|23539.6|23527.6|23534.2|23522.2|8
1755705500000|2025-08-20 15:58:20|23540.5|23528.5|23541.7|23529.7|23541.7|23529.7|23540.5|23528.5|0
1755705510000|2025-08-20 15:58:30|23544.6|23532.6|23550.5|23538.5|23550.5|23538.5|23544.6|23532.6|4
1755705520000|2025-08-20 15:58:40|23543.4|23531.4|23543.4|23531.4|23544.2|23532.2|23543.4|23531.4|9
1755705530000|2025-08-20 15:58:50|23543.8|23531.8|23545.9|23533.9|23545.9|23533.9|23543.8|23531.8|1
1755705540000|2025-08-20 15:59:00|23548|23536|23549.2|23537.2|23549.2|23537.2|23546.7|23534.7|0
1755705550000|2025-08-20 15:59:10|23548.4|23536.4|23549.2|23537.2|23549.2|23537.2|23548|23536|0
1755705560000|2025-08-20 15:59:20|23550.5|23538.5|23555.9|23543.9|23555.9|23543.9|23549.6|23537.6|4
1755705570000|2025-08-20 15:59:30|23556.7|23544.7|23556.7|23544.7|23559.2|23547.2|23556.7|23544.7|3
1755705580000|2025-08-20 15:59:40|23566.3|23554.3|23560.9|23548.9|23567.5|23555.5|23560.9|23548.9|9
1755705590000|2025-08-20 15:59:50|23561.7|23549.7|23566.7|23554.7|23566.7|23554.7|23561.7|23549.7|4
1755705600000|2025-08-20 16:00:00|23568|23556|23570.9|23558.9|23571.7|23559.7|23568|23556|4
1755705610000|2025-08-20 16:00:10|23571.7|23559.7|23573.4|23561.4|23574.6|23562.6|23570.9|23558.9|6
1755705620000|2025-08-20 16:00:20|23574.6|23562.6|23571.3|23559.3|23575.1|23563.1|23570.5|23558.5|6
1755705630000|2025-08-20 16:00:30|23577.1|23565.1|23578.4|23566.4|23578.8|23566.8|23576.3|23564.3|3
1755705640000|2025-08-20 16:00:40|23578.8|23566.8|23578.8|23566.8|23579.6|23567.6|23578.8|23566.8|6
1755705650000|2025-08-20 16:00:50|23578|23566|23576.7|23564.7|23578|23566|23575.9|23563.9|3
1755705660000|2025-08-20 16:01:00|23591.3|23579.3|23585.1|23573.1|23594.2|23582.2|23585.1|23573.1|18
1755705670000|2025-08-20 16:01:10|23582.1|23570.1|23579.2|23567.2|23582.1|23570.1|23579.2|23567.2|8
1755705680000|2025-08-20 16:01:20|23578.8|23566.8|23579.6|23567.6|23579.6|23567.6|23578.8|23566.8|1
1755705690000|2025-08-20 16:01:30|23580.5|23568.5|23579.6|23567.6|23580.5|23568.5|23579.2|23567.2|0
1755705700000|2025-08-20 16:01:40|23577.1|23565.1|23567.1|23555.1|23579.6|23567.6|23567.1|23555.1|4
1755705710000|2025-08-20 16:01:50|23562.1|23550.1|23562.1|23550.1|23563|23551|23561.3|23549.3|5
1755705720000|2025-08-20 16:02:00|23564.6|23552.6|23567.1|23555.1|23569.7|23557.7|23563.4|23551.4|6
1755705730000|2025-08-20 16:02:10|23566.7|23554.7|23567.1|23555.1|23567.1|23555.1|23566.7|23554.7|0
1755705740000|2025-08-20 16:02:20|23566.7|23554.7|23567.6|23555.6|23567.6|23555.6|23566.7|23554.7|2
1755705750000|2025-08-20 16:02:30|23568|23556|23567.6|23555.6|23568|23556|23567.6|23555.6|1
1755705760000|2025-08-20 16:02:40|23568|23556|23570.5|23558.5|23570.5|23558.5|23568|23556|1
1755705770000|2025-08-20 16:02:50|23569.3|23557.3|23570.5|23558.5|23570.5|23558.5|23569.3|23557.3|1
1755705780000|2025-08-20 16:03:00|23566.3|23554.3|23570.5|23558.5|23570.5|23558.5|23566.3|23554.3|7
1755705790000|2025-08-20 16:03:10|23578|23566|23573|23561|23578|23566|23573|23561|7
1755705800000|2025-08-20 16:03:20|23573.8|23561.8|23574.3|23562.3|23574.3|23562.3|23573.4|23561.4|0
1755705810000|2025-08-20 16:03:30|23570.5|23558.5|23565.1|23553.1|23570.5|23558.5|23563|23551|8
1755705820000|2025-08-20 16:03:40|23563|23551|23562.6|23550.6|23563|23551|23562.6|23550.6|1
1755705830000|2025-08-20 16:03:50|23566.7|23554.7|23568.8|23556.8|23568.8|23556.8|23566.7|23554.7|1
1755705840000|2025-08-20 16:04:00|23568|23556|23565.1|23553.1|23568|23556|23565.1|23553.1|2
1755705850000|2025-08-20 16:04:10|23566.3|23554.3|23569.3|23557.3|23569.3|23557.3|23565.5|23553.5|5
1755705860000|2025-08-20 16:04:20|23568.8|23556.8|23567.2|23555.2|23569.3|23557.3|23567.2|23555.2|1
1755705870000|2025-08-20 16:04:30|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|0
1755705880000|2025-08-20 16:04:40|23566.4|23554.4|23567.6|23555.6|23568.9|23556.9|23566.4|23554.4|25
1755705890000|2025-08-20 16:04:50|23566.8|23554.8|23562.2|23550.2|23566.8|23554.8|23562.2|23550.2|2
1755705900000|2025-08-20 16:05:00|23561.4|23549.4|23565.9|23553.9|23567.2|23555.2|23558.9|23546.9|4
1755705910000|2025-08-20 16:05:10|23566.8|23554.8|23568.4|23556.4|23568.9|23556.9|23566.8|23554.8|0
1755705920000|2025-08-20 16:05:20|23568.9|23556.9|23571.4|23559.4|23571.4|23559.4|23568.9|23556.9|3
1755705930000|2025-08-20 16:05:30|23572.6|23560.6|23577.6|23565.6|23577.6|23565.6|23572.6|23560.6|6
1755705940000|2025-08-20 16:05:40|23578|23566|23578|23566|23578|23566|23578|23566|4
1755705950000|2025-08-20 16:05:50|23577.6|23565.6|23570.5|23558.5|23577.6|23565.6|23568.8|23556.8|0
1755705960000|2025-08-20 16:06:00|23572.2|23560.2|23570.5|23558.5|23578.8|23566.8|23569.7|23557.7|9
1755705970000|2025-08-20 16:06:10|23571.3|23559.3|23572.6|23560.6|23573.8|23561.8|23570.5|23558.5|4
1755705980000|2025-08-20 16:06:20|23573.4|23561.4|23573.4|23561.4|23573.4|23561.4|23573.4|23561.4|0
1755705990000|2025-08-20 16:06:30|23575.1|23563.1|23578.8|23566.8|23578.8|23566.8|23575.1|23563.1|2
1755706000000|2025-08-20 16:06:40|23579.7|23567.7|23578.8|23566.8|23581.3|23569.3|23575.1|23563.1|6
1755706010000|2025-08-20 16:06:50|23579.7|23567.7|23575.1|23563.1|23580.1|23568.1|23575.1|23563.1|2
1755706020000|2025-08-20 16:07:00|23574.3|23562.3|23575.1|23563.1|23577.6|23565.6|23574.3|23562.3|4
1755706030000|2025-08-20 16:07:10|23575.5|23563.5|23576.3|23564.3|23578|23566|23574.3|23562.3|6
1755706040000|2025-08-20 16:07:20|23574.3|23562.3|23576.3|23564.3|23576.3|23564.3|23574.3|23562.3|1
1755706050000|2025-08-20 16:07:30|23577.6|23565.6|23572.2|23560.2|23580.5|23568.5|23569.7|23557.7|23
1755706060000|2025-08-20 16:07:40|23571.3|23559.3|23577.2|23565.2|23577.2|23565.2|23571.3|23559.3|8
1755706070000|2025-08-20 16:07:50|23576.3|23564.3|23572.6|23560.6|23576.3|23564.3|23572.6|23560.6|2
1755706080000|2025-08-20 16:08:00|23573.8|23561.8|23576.3|23564.3|23577.2|23565.2|23573|23561|3
1755706090000|2025-08-20 16:08:10|23577.2|23565.2|23573.8|23561.8|23577.2|23565.2|23572.6|23560.6|3
1755706100000|2025-08-20 16:08:20|23574.7|23562.7|23574.7|23562.7|23574.7|23562.7|23574.7|23562.7|1
1755706120000|2025-08-20 16:08:40|23573.8|23561.8|23572.2|23560.2|23574.7|23562.7|23572.2|23560.2|0
1755706130000|2025-08-20 16:08:50|23573|23561|23576.8|23564.8|23579.2|23567.2|23573|23561|1
1755706140000|2025-08-20 16:09:00|23575.1|23563.1|23572.2|23560.2|23577.2|23565.2|23572.2|23560.2|1
1755706150000|2025-08-20 16:09:10|23571.7|23559.7|23568.8|23556.8|23571.7|23559.7|23568.4|23556.4|2
1755706160000|2025-08-20 16:09:20|23567.6|23555.6|23563|23551|23567.6|23555.6|23563|23551|8
1755706170000|2025-08-20 16:09:30|23562.6|23550.6|23562.6|23550.6|23562.6|23550.6|23562.6|23550.6|1
1755706180000|2025-08-20 16:09:40|23562.2|23550.2|23562.6|23550.6|23562.6|23550.6|23562.2|23550.2|1
1755706190000|2025-08-20 16:09:50|23562.2|23550.2|23560.1|23548.1|23562.2|23550.2|23558.8|23546.8|6
1755706200000|2025-08-20 16:10:00|23559.7|23547.7|23547.2|23535.2|23559.7|23547.7|23542.2|23530.2|17
1755706210000|2025-08-20 16:10:10|23549.2|23537.2|23552.2|23540.2|23552.2|23540.2|23548.8|23536.8|3
1755706220000|2025-08-20 16:10:20|23551.3|23539.3|23539.7|23527.7|23554.7|23542.7|23539.7|23527.7|6
1755706230000|2025-08-20 16:10:30|23540.5|23528.5|23507.6|23495.6|23540.5|23528.5|23507.2|23495.2|20
1755706240000|2025-08-20 16:10:40|23507.2|23495.2|23516.3|23504.3|23518|23506|23501.3|23489.3|16
1755706250000|2025-08-20 16:10:50|23514.7|23502.7|23529.2|23517.2|23529.2|23517.2|23514.7|23502.7|34
1755706260000|2025-08-20 16:11:00|23529.7|23517.7|23550.9|23538.9|23552.6|23540.6|23529.7|23517.7|46
1755706270000|2025-08-20 16:11:10|23549.7|23537.7|23549.7|23537.7|23549.7|23537.7|23549.7|23537.7|1
1755706280000|2025-08-20 16:11:20|23549.2|23537.2|23546.7|23534.7|23549.7|23537.7|23546.7|23534.7|1
1755706290000|2025-08-20 16:11:30|23543.4|23531.4|23538|23526|23543.4|23531.4|23538|23526|0
1755706300000|2025-08-20 16:11:40|23534.7|23522.7|23524.7|23512.7|23534.7|23522.7|23524.3|23512.3|10
1755706310000|2025-08-20 16:11:50|23525.9|23513.9|23539.7|23527.7|23540.5|23528.5|23525.5|23513.5|29
1755706320000|2025-08-20 16:12:00|23540.5|23528.5|23541.3|23529.3|23545.5|23533.5|23540.5|23528.5|2
1755706330000|2025-08-20 16:12:10|23542.2|23530.2|23543.4|23531.4|23543.4|23531.4|23542.2|23530.2|0
1755706340000|2025-08-20 16:12:20|23542.2|23530.2|23538.4|23526.4|23543.4|23531.4|23538.4|23526.4|1
1755706350000|2025-08-20 16:12:30|23543.8|23531.8|23543|23531|23544.2|23532.2|23543|23531|2
1755706360000|2025-08-20 16:12:40|23538.8|23526.8|23537.6|23525.6|23538.8|23526.8|23537.6|23525.6|5
1755706370000|2025-08-20 16:12:50|23535.9|23523.9|23539.7|23527.7|23539.7|23527.7|23528.8|23516.8|9
1755706380000|2025-08-20 16:13:00|23538.8|23526.8|23541.3|23529.3|23541.3|23529.3|23536.8|23524.8|2
1755706390000|2025-08-20 16:13:10|23539.7|23527.7|23539.3|23527.3|23539.7|23527.7|23533|23521|3
1755706400000|2025-08-20 16:13:20|23538.8|23526.8|23545.5|23533.5|23552.6|23540.6|23538.4|23526.4|4
1755706410000|2025-08-20 16:13:30|23551.7|23539.7|23552.2|23540.2|23553|23541|23551.7|23539.7|25
1755706420000|2025-08-20 16:13:40|23553|23541|23559.2|23547.2|23559.2|23547.2|23553|23541|4
1755706430000|2025-08-20 16:13:50|23558.8|23546.8|23548.8|23536.8|23558.8|23546.8|23546.3|23534.3|2
1755706440000|2025-08-20 16:14:00|23549.2|23537.2|23546.7|23534.7|23549.2|23537.2|23545.9|23533.9|5
1755706450000|2025-08-20 16:14:10|23547.2|23535.2|23547.2|23535.2|23547.2|23535.2|23547.2|23535.2|0
1755706460000|2025-08-20 16:14:20|23548|23536|23545.1|23533.1|23548|23536|23544.7|23532.7|1
1755706480000|2025-08-20 16:14:40|23545.5|23533.5|23545.1|23533.1|23546.8|23534.8|23544.7|23532.7|2
1755706490000|2025-08-20 16:14:50|23546.3|23534.3|23548|23536|23552.2|23540.2|23546.3|23534.3|1
1755706500000|2025-08-20 16:15:00|23548.4|23536.4|23542.2|23530.2|23552.2|23540.2|23542.2|23530.2|4
1755706510000|2025-08-20 16:15:10|23549.7|23537.7|23546.7|23534.7|23553|23541|23546.7|23534.7|7
1755706520000|2025-08-20 16:15:20|23549.2|23537.2|23539.7|23527.7|23549.2|23537.2|23538|23526|26
1755706530000|2025-08-20 16:15:30|23540.5|23528.5|23537.1|23525.1|23541.3|23529.3|23534.2|23522.2|14
1755706540000|2025-08-20 16:15:40|23536.3|23524.3|23536.3|23524.3|23536.3|23524.3|23536.3|23524.3|1
1755706550000|2025-08-20 16:15:50|23543.8|23531.8|23553.8|23541.8|23553.8|23541.8|23543.8|23531.8|6
1755706560000|2025-08-20 16:16:00|23553|23541|23551.3|23539.3|23553|23541|23551.3|23539.3|1
1755706570000|2025-08-20 16:16:10|23552.2|23540.2|23551.3|23539.3|23559.2|23547.2|23550.9|23538.9|3
1755706580000|2025-08-20 16:16:20|23552.1|23540.1|23553.4|23541.4|23559.2|23547.2|23548.8|23536.8|5
1755706590000|2025-08-20 16:16:30|23552.6|23540.6|23554.6|23542.6|23554.6|23542.6|23552.6|23540.6|0
1755706600000|2025-08-20 16:16:40|23541.7|23529.7|23545.5|23533.5|23547.1|23535.1|23541.3|23529.3|4
1755706610000|2025-08-20 16:16:50|23544.6|23532.6|23550.9|23538.9|23550.9|23538.9|23543.8|23531.8|2
1755706620000|2025-08-20 16:17:00|23542.1|23530.1|23548.4|23536.4|23548.4|23536.4|23542.1|23530.1|6
1755706630000|2025-08-20 16:17:10|23552.1|23540.1|23553|23541|23553|23541|23552.1|23540.1|4
1755706640000|2025-08-20 16:17:20|23548.8|23536.8|23546.3|23534.3|23548.8|23536.8|23545.4|23533.4|1
1755706650000|2025-08-20 16:17:30|23545.5|23533.5|23537.6|23525.6|23548.4|23536.4|23537.6|23525.6|9
1755706660000|2025-08-20 16:17:40|23536.7|23524.7|23533|23521|23536.7|23524.7|23533|23521|2
1755706670000|2025-08-20 16:17:50|23532.1|23520.1|23540.9|23528.9|23542.1|23530.1|23532.1|23520.1|2
1755706680000|2025-08-20 16:18:00|23540.1|23528.1|23540.9|23528.9|23540.9|23528.9|23539.2|23527.2|1
1755706690000|2025-08-20 16:18:10|23539.6|23527.6|23540.1|23528.1|23540.1|23528.1|23528.4|23516.4|11
1755706700000|2025-08-20 16:18:20|23540.9|23528.9|23541.7|23529.7|23543.4|23531.4|23537.5|23525.5|2
1755706710000|2025-08-20 16:18:30|23540.5|23528.5|23540.5|23528.5|23540.5|23528.5|23540.5|23528.5|1
1755706720000|2025-08-20 16:18:40|23539.2|23527.2|23538|23526|23539.2|23527.2|23538|23526|0
1755706730000|2025-08-20 16:18:50|23540|23528|23540|23528|23546.7|23534.7|23539.6|23527.6|6
1755706740000|2025-08-20 16:19:00|23540.5|23528.5|23541.7|23529.7|23541.7|23529.7|23540.5|23528.5|2
1755706750000|2025-08-20 16:19:10|23543|23531|23541.7|23529.7|23543|23531|23541.3|23529.3|7
1755706760000|2025-08-20 16:19:20|23540.9|23528.9|23546.3|23534.3|23546.7|23534.7|23540.9|23528.9|12
1755706780000|2025-08-20 16:19:40|23546.7|23534.7|23548.8|23536.8|23548.8|23536.8|23541.3|23529.3|9
1755706790000|2025-08-20 16:19:50|23550.9|23538.9|23548.4|23536.4|23550.9|23538.9|23543.4|23531.4|7
1755706800000|2025-08-20 16:20:00|23548|23536|23543.4|23531.4|23548|23536|23542.6|23530.6|4
1755706810000|2025-08-20 16:20:10|23543.8|23531.8|23545.9|23533.9|23545.9|23533.9|23543.8|23531.8|2
1755706820000|2025-08-20 16:20:20|23546.7|23534.7|23547.1|23535.1|23547.1|23535.1|23546.7|23534.7|1
1755706830000|2025-08-20 16:20:30|23548.8|23536.8|23546.7|23534.7|23548.8|23536.8|23546.7|23534.7|2
1755706840000|2025-08-20 16:20:40|23547.5|23535.5|23547.5|23535.5|23547.5|23535.5|23547.5|23535.5|4
1755706850000|2025-08-20 16:20:50|23548.4|23536.4|23543.4|23531.4|23548.4|23536.4|23541.7|23529.7|4
1755706860000|2025-08-20 16:21:00|23543|23531|23543.4|23531.4|23545.5|23533.5|23543|23531|4
1755706870000|2025-08-20 16:21:10|23546.7|23534.7|23555|23543|23555.9|23543.9|23546.7|23534.7|20
1755706880000|2025-08-20 16:21:20|23555.8|23543.8|23553|23541|23557.5|23545.5|23550.1|23538.1|5
1755706890000|2025-08-20 16:21:30|23553.8|23541.8|23550.9|23538.9|23558|23546|23550.1|23538.1|5
1755706900000|2025-08-20 16:21:40|23549.6|23537.6|23545.9|23533.9|23550.9|23538.9|23545.9|23533.9|1
1755706910000|2025-08-20 16:21:50|23548|23536|23550.5|23538.5|23550.9|23538.9|23545.1|23533.1|1
1755706920000|2025-08-20 16:22:00|23549.6|23537.6|23545.1|23533.1|23553.4|23541.4|23545.1|23533.1|19
1755706930000|2025-08-20 16:22:10|23543.8|23531.8|23546.3|23534.3|23546.3|23534.3|23541.3|23529.3|0
1755706940000|2025-08-20 16:22:20|23545.9|23533.9|23545.9|23533.9|23546.3|23534.3|23545.1|23533.1|1
1755706950000|2025-08-20 16:22:30|23546.3|23534.3|23533.4|23521.4|23546.3|23534.3|23533|23521|20
1755706960000|2025-08-20 16:22:40|23533.8|23521.8|23535.9|23523.9|23537.5|23525.5|23520.5|23508.5|41
1755706970000|2025-08-20 16:22:50|23533.7|23521.7|23528|23516|23533.7|23521.7|23528|23516|1
1755706980000|2025-08-20 16:23:00|23527.1|23515.1|23533|23521|23533|23521|23527.1|23515.1|5
1755706990000|2025-08-20 16:23:10|23533.8|23521.8|23521.3|23509.3|23533.8|23521.8|23521.3|23509.3|5
1755707000000|2025-08-20 16:23:20|23520.5|23508.5|23520.5|23508.5|23520.5|23508.5|23520.5|23508.5|2
1755707010000|2025-08-20 16:23:30|23519.2|23507.2|23515.9|23503.9|23521.3|23509.3|23514.6|23502.6|6
1755707020000|2025-08-20 16:23:40|23516.3|23504.3|23521.3|23509.3|23522.1|23510.1|23514.2|23502.2|3
1755707030000|2025-08-20 16:23:50|23523|23511|23525.5|23513.5|23525.5|23513.5|23523|23511|1
1755707040000|2025-08-20 16:24:00|23525.9|23513.9|23519.6|23507.6|23525.9|23513.9|23518.4|23506.4|5
1755707050000|2025-08-20 16:24:10|23519.2|23507.2|23518.4|23506.4|23520.5|23508.5|23518|23506|5
1755707060000|2025-08-20 16:24:20|23519.2|23507.2|23510.5|23498.5|23520.5|23508.5|23509.2|23497.2|5
1755707070000|2025-08-20 16:24:30|23508|23496|23515.5|23503.5|23515.5|23503.5|23508|23496|6
1755707080000|2025-08-20 16:24:40|23516.3|23504.3|23517.6|23505.6|23525.5|23513.5|23516.3|23504.3|20
1755707090000|2025-08-20 16:24:50|23523.2|23503.2|23523.8|23511.8|23524.2|23512.2|23519.2|23503.2|8
1755707100000|2025-08-20 16:25:00|23520.5|23508.5|23521.3|23509.3|23530.5|23518.5|23520.1|23508.1|35
1755707110000|2025-08-20 16:25:10|23520.9|23508.9|23516.3|23504.3|23520.9|23508.9|23514.3|23502.3|3
1755707120000|2025-08-20 16:25:20|23517.1|23505.1|23523|23511|23530.5|23518.5|23517.1|23505.1|52
1755707130000|2025-08-20 16:25:30|23521.3|23509.3|23530.5|23518.5|23530.5|23518.5|23520.5|23508.5|8
1755707150000|2025-08-20 16:25:50|23542.5|23530.5|23551.7|23539.7|23553|23541|23538|23526|53
1755707160000|2025-08-20 16:26:00|23553|23541|23553.8|23541.8|23553.8|23541.8|23550.5|23538.5|3
1755707170000|2025-08-20 16:26:10|23554.6|23542.6|23549.2|23537.2|23556.3|23544.3|23549.2|23537.2|1
1755707180000|2025-08-20 16:26:20|23548.8|23536.8|23553|23541|23553|23541|23548|23536|2
1755707190000|2025-08-20 16:26:30|23553.8|23541.8|23550.5|23538.5|23554.6|23542.6|23550.5|23538.5|3
1755707200000|2025-08-20 16:26:40|23549.6|23537.6|23553|23541|23553|23541|23548.8|23536.8|3
1755707210000|2025-08-20 16:26:50|23557.1|23545.1|23556.3|23544.3|23557.1|23545.1|23556.3|23544.3|2
1755707220000|2025-08-20 16:27:00|23555.5|23543.5|23555.5|23543.5|23555.5|23543.5|23555.5|23543.5|0
1755707230000|2025-08-20 16:27:10|23550.5|23538.5|23549.2|23537.2|23550.5|23538.5|23549.2|23537.2|1
1755707240000|2025-08-20 16:27:20|23548.4|23536.4|23544.6|23532.6|23548.8|23536.8|23543.8|23531.8|1
1755707250000|2025-08-20 16:27:30|23545|23533|23542.5|23530.5|23550|23538|23540.5|23528.5|3
1755707260000|2025-08-20 16:27:40|23541.7|23529.7|23541.3|23529.3|23541.7|23529.7|23541.3|23529.3|6
1755707270000|2025-08-20 16:27:50|23540.9|23528.9|23531.3|23519.3|23541.3|23529.3|23527.1|23515.1|7
1755707280000|2025-08-20 16:28:00|23530.5|23518.5|23531.3|23519.3|23531.3|23519.3|23530.5|23518.5|0
1755707290000|2025-08-20 16:28:10|23535|23523|23535|23523|23535|23523|23535|23523|0
1755707300000|2025-08-20 16:28:20|23533|23521|23535|23523|23535|23523|23533|23521|0
1755707320000|2025-08-20 16:28:40|23538.8|23526.8|23536.3|23524.3|23538.8|23526.8|23535.5|23523.5|2
1755707330000|2025-08-20 16:28:50|23535.5|23523.5|23520.9|23508.9|23535.5|23523.5|23520.9|23508.9|1
1755707340000|2025-08-20 16:29:00|23520.5|23508.5|23534.6|23522.6|23534.6|23522.6|23520.5|23508.5|6
1755707350000|2025-08-20 16:29:10|23535|23523|23528.8|23516.8|23535|23523|23528|23516|4
1755707360000|2025-08-20 16:29:20|23528|23516|23533.4|23521.4|23533.4|23521.4|23528|23516|2
1755707370000|2025-08-20 16:29:30|23533.8|23521.8|23534.2|23522.2|23534.2|23522.2|23533.8|23521.8|0
1755707380000|2025-08-20 16:29:40|23535.9|23523.9|23530.9|23518.9|23535.9|23523.9|23530.9|23518.9|4
1755707400000|2025-08-20 16:30:00|23531.7|23519.7|23535.9|23523.9|23539.6|23527.6|23531.7|23519.7|8
1755707410000|2025-08-20 16:30:10|23535.5|23523.5|23531.3|23519.3|23535.5|23523.5|23528.4|23516.4|5
1755707420000|2025-08-20 16:30:20|23532.1|23520.1|23535.5|23523.5|23535.5|23523.5|23530.9|23518.9|2
1755707430000|2025-08-20 16:30:30|23534.2|23522.2|23534.2|23522.2|23534.2|23522.2|23534.2|23522.2|1
1755707440000|2025-08-20 16:30:40|||||||||1
1755707450000|2025-08-20 16:30:50|23534.6|23522.6|23533.8|23521.8|23536.3|23524.3|23530.9|23518.9|3
1755707460000|2025-08-20 16:31:00|23533|23521|23533|23521|23533.8|23521.8|23533|23521|0
1755707470000|2025-08-20 16:31:10|23535.5|23523.5|23540.5|23528.5|23540.5|23528.5|23535.5|23523.5|2
1755707480000|2025-08-20 16:31:20|23539.2|23527.2|23538.4|23526.4|23539.2|23527.2|23538.4|23526.4|0
1755707490000|2025-08-20 16:31:30|23540.5|23528.5|23537.2|23525.2|23543.8|23531.8|23537.2|23525.2|9
1755707500000|2025-08-20 16:31:40|23536.7|23524.7|23535.9|23523.9|23536.7|23524.7|23535.9|23523.9|13
1755707520000|2025-08-20 16:32:00|23532.2|23520.2|23538.4|23526.4|23538.4|23526.4|23530.9|23518.9|1
1755707530000|2025-08-20 16:32:10|23539.7|23527.7|23555.9|23543.9|23559.7|23547.7|23538.4|23526.4|14
1755707540000|2025-08-20 16:32:20|23555.5|23543.5|23555|23543|23555.5|23543.5|23554.2|23542.2|0
1755707550000|2025-08-20 16:32:30|23549.7|23537.7|23550.5|23538.5|23552.5|23540.5|23548|23536|16
1755707560000|2025-08-20 16:32:40|23552.5|23540.5|23553|23541|23554.2|23542.2|23552.5|23540.5|0
1755707570000|2025-08-20 16:32:50|23555|23543|23555|23543|23555|23543|23555|23543|4
1755707580000|2025-08-20 16:33:00|23559.6|23547.6|23563.8|23551.8|23563.8|23551.8|23559.6|23547.6|1
1755707590000|2025-08-20 16:33:10|23563.4|23551.4|23573.8|23561.8|23573.8|23561.8|23563.4|23551.4|7
1755707600000|2025-08-20 16:33:20|23574.7|23562.7|23565.5|23553.5|23580|23568|23565|23553|12
1755707610000|2025-08-20 16:33:30|23568|23556|23565.5|23553.5|23568|23556|23565|23553|7
1755707620000|2025-08-20 16:33:40|23565.9|23553.9|23566.3|23554.3|23568|23556|23563.8|23551.8|4
1755707630000|2025-08-20 16:33:50|23565.5|23553.5|23562.5|23550.5|23565.5|23553.5|23562.5|23550.5|2
1755707640000|2025-08-20 16:34:00|23563.4|23551.4|23566.3|23554.3|23567.5|23555.5|23562.5|23550.5|8
1755707650000|2025-08-20 16:34:10|23563.8|23551.8|23555.9|23543.9|23564.2|23552.2|23554.2|23542.2|9
1755707660000|2025-08-20 16:34:20|23556.7|23544.7|23562.5|23550.5|23562.5|23550.5|23556.3|23544.3|2
1755707670000|2025-08-20 16:34:30|23563|23551|23559.6|23547.6|23563|23551|23559.6|23547.6|1
1755707690000|2025-08-20 16:34:50|23560.5|23548.5|23557.5|23545.5|23560.9|23548.9|23553.8|23541.8|1
1755707700000|2025-08-20 16:35:00|23558|23546|23559.6|23547.6|23560|23548|23557.5|23545.5|2
1755707710000|2025-08-20 16:35:10|23556.3|23544.3|23556.3|23544.3|23557.1|23545.1|23556.3|23544.3|1
1755707720000|2025-08-20 16:35:20|23556.7|23544.7|23563|23551|23563|23551|23556.7|23544.7|41
1755707730000|2025-08-20 16:35:30|23561.7|23549.7|23558.8|23546.8|23562.5|23550.5|23556.7|23544.7|2
1755707740000|2025-08-20 16:35:40|23559.2|23547.2|23557.5|23545.5|23559.2|23547.2|23557.5|23545.5|2
1755707750000|2025-08-20 16:35:50|23556.7|23544.7|23562.5|23550.5|23562.5|23550.5|23555|23543|7
1755707760000|2025-08-20 16:36:00|23563|23551|23563|23551|23563|23551|23562.2|23550.2|1
1755707770000|2025-08-20 16:36:10|23563.4|23551.4|23565.5|23553.5|23565.9|23553.9|23563.4|23551.4|8
1755707780000|2025-08-20 16:36:20|23566.3|23554.3|23566.7|23554.7|23569.2|23557.2|23566.3|23554.3|5
1755707800000|2025-08-20 16:36:40|23560.5|23548.5|23555.5|23543.5|23560.5|23548.5|23551.7|23539.7|13
1755707810000|2025-08-20 16:36:50|23556.3|23544.3|23565.5|23553.5|23565.5|23553.5|23556.3|23544.3|3
1755707820000|2025-08-20 16:37:00|23563|23551|23560|23548|23563|23551|23558|23546|5
1755707830000|2025-08-20 16:37:10|23559.7|23547.7|23558.4|23546.4|23559.7|23547.7|23558.4|23546.4|3
1755707840000|2025-08-20 16:37:20|23557.2|23545.2|23558.4|23546.4|23558.4|23546.4|23555.9|23543.9|4
1755707850000|2025-08-20 16:37:30|23558|23546|23560.9|23548.9|23560.9|23548.9|23557.2|23545.2|2
1755707860000|2025-08-20 16:37:40|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|3
1755707870000|2025-08-20 16:37:50|23565.5|23553.5|23563.4|23551.4|23565.5|23553.5|23563.4|23551.4|1
1755707880000|2025-08-20 16:38:00|23560.9|23548.9|23561.3|23549.3|23562.2|23550.2|23560.9|23548.9|4
1755707890000|2025-08-20 16:38:10|23555.5|23543.5|23555.9|23543.9|23555.9|23543.9|23554.7|23542.7|4
1755707900000|2025-08-20 16:38:20|23555.5|23543.5|23555.5|23543.5|23555.5|23543.5|23555.5|23543.5|0
1755707910000|2025-08-20 16:38:30|23554.2|23542.2|23553|23541|23554.2|23542.2|23553|23541|2
1755707920000|2025-08-20 16:38:40|23551.7|23539.7|23546.7|23534.7|23551.7|23539.7|23545.9|23533.9|9
1755707930000|2025-08-20 16:38:50|23545.9|23533.9|23540.9|23528.9|23545.9|23533.9|23540.9|23528.9|2
1755707940000|2025-08-20 16:39:00|23547.6|23535.6|23544.3|23532.3|23548.4|23536.4|23544.3|23532.3|6
1755707950000|2025-08-20 16:39:10|23543.4|23531.4|23545.9|23533.9|23548.4|23536.4|23543.4|23531.4|2
1755707960000|2025-08-20 16:39:20|23546.7|23534.7|23548.4|23536.4|23548.4|23536.4|23546.7|23534.7|0
1755707970000|2025-08-20 16:39:30|23547.2|23535.2|23545.9|23533.9|23547.6|23535.6|23545.9|23533.9|0
1755707980000|2025-08-20 16:39:40|23550.9|23538.9|23548.4|23536.4|23550.9|23538.9|23548|23536|2
1755707990000|2025-08-20 16:39:50|23548|23536|23553|23541|23553|23541|23547.2|23535.2|2
1755708000000|2025-08-20 16:40:00|23554.2|23542.2|23556.3|23544.3|23556.3|23544.3|23554.2|23542.2|0
1755708010000|2025-08-20 16:40:10|23555.5|23543.5|23548.8|23536.8|23555.5|23543.5|23548.8|23536.8|2
1755708020000|2025-08-20 16:40:20|23548.4|23536.4|23548.4|23536.4|23548.4|23536.4|23548.4|23536.4|0
1755708030000|2025-08-20 16:40:30|||||||||1
1755708040000|2025-08-20 16:40:40|23544.3|23532.3|23539.3|23527.3|23547.2|23535.2|23539.3|23527.3|5
1755708050000|2025-08-20 16:40:50|23537.6|23525.6|23536|23524|23537.6|23525.6|23535.5|23523.5|4
1755708070000|2025-08-20 16:41:10|23535.5|23523.5|23530.5|23518.5|23535.5|23523.5|23530.5|23518.5|2
1755708080000|2025-08-20 16:41:20|23520.9|23508.9|23524.3|23512.3|23524.3|23512.3|23520.9|23508.9|7
1755708090000|2025-08-20 16:41:30|23531|23519|23535.1|23523.1|23535.5|23523.5|23531|23519|14
1755708100000|2025-08-20 16:41:40|23534.3|23522.3|23534.3|23522.3|23534.3|23522.3|23534.3|23522.3|0
1755708110000|2025-08-20 16:41:50|23535.1|23523.1|23535.1|23523.1|23535.1|23523.1|23534.3|23522.3|3
1755708120000|2025-08-20 16:42:00|23535.9|23523.9|23540.5|23528.5|23541.8|23529.8|23534.3|23522.3|4
1755708130000|2025-08-20 16:42:10|23540.1|23528.1|23540.5|23528.5|23540.5|23528.5|23540.1|23528.1|1
1755708140000|2025-08-20 16:42:20|23537.6|23525.6|23537.2|23525.2|23537.6|23525.6|23537.2|23525.2|2
1755708150000|2025-08-20 16:42:30|23543|23531|23544.3|23532.3|23544.3|23532.3|23543|23531|2
1755708160000|2025-08-20 16:42:40|23543|23531|23541.8|23529.8|23543|23531|23541.8|23529.8|0
1755708170000|2025-08-20 16:42:50|23542.2|23530.2|23555.5|23543.5|23555.5|23543.5|23542.2|23530.2|5
1755708190000|2025-08-20 16:43:10|23556.8|23544.8|23562.2|23550.2|23562.2|23550.2|23556.8|23544.8|5
1755708200000|2025-08-20 16:43:20|23568|23556|23569.3|23557.3|23571.8|23559.8|23568|23556|7
1755708210000|2025-08-20 16:43:30|23570.1|23558.1|23570.1|23558.1|23570.1|23558.1|23570.1|23558.1|1
1755708220000|2025-08-20 16:43:40|23569.3|23557.3|23569.3|23557.3|23569.3|23557.3|23569.3|23557.3|1
1755708230000|2025-08-20 16:43:50|23570.1|23558.1|23570.1|23558.1|23570.1|23558.1|23570.1|23558.1|1
1755708240000|2025-08-20 16:44:00|23569.3|23557.3|23570.1|23558.1|23570.5|23558.5|23569.3|23557.3|6
1755708250000|2025-08-20 16:44:10|23569.3|23557.3|23570.1|23558.1|23571.4|23559.4|23569.3|23557.3|5
1755708260000|2025-08-20 16:44:20|23570.9|23558.9|23574.3|23562.3|23574.7|23562.7|23570.9|23558.9|2
1755708270000|2025-08-20 16:44:30|||||||||1
1755708280000|2025-08-20 16:44:40|23576.4|23564.4|23580.5|23568.5|23580.5|23568.5|23576.4|23564.4|8
1755708290000|2025-08-20 16:44:50|23577.6|23565.6|23592.2|23580.2|23592.2|23580.2|23577.6|23565.6|20
1755708300000|2025-08-20 16:45:00|23594.7|23582.7|23592.6|23580.6|23594.7|23582.7|23592.6|23580.6|4
1755708310000|2025-08-20 16:45:10|23588.5|23576.5|23590.9|23578.9|23590.9|23578.9|23588.5|23576.5|10
1755708320000|2025-08-20 16:45:20|23589.7|23577.7|23588.9|23576.9|23589.7|23577.7|23588.9|23576.9|3
1755708330000|2025-08-20 16:45:30|||||||||5
1755708340000|2025-08-20 16:45:40|23588.4|23576.4|23588.9|23576.9|23588.9|23576.9|23588.4|23576.4|0
1755708350000|2025-08-20 16:45:50|23590.1|23578.1|23593|23581|23593.9|23581.9|23590.1|23578.1|4
1755708360000|2025-08-20 16:46:00|23592.6|23580.6|23603|23591|23610.5|23598.5|23591.8|23579.8|15
1755708370000|2025-08-20 16:46:10|23603.8|23591.8|23592.2|23580.2|23603.8|23591.8|23592.2|23580.2|28
1755708380000|2025-08-20 16:46:20|23591.4|23579.4|23593|23581|23593|23581|23589.7|23577.7|38
1755708390000|2025-08-20 16:46:30|23592.2|23580.2|23595.9|23583.9|23595.9|23583.9|23592.2|23580.2|7
1755708400000|2025-08-20 16:46:40|23595.5|23583.5|23585.1|23573.1|23596.7|23584.7|23578|23566|12
1755708410000|2025-08-20 16:46:50|23585.9|23573.9|23584.7|23572.7|23590.9|23578.9|23584.3|23572.3|13
1755708420000|2025-08-20 16:47:00|23586.4|23574.4|23578.9|23566.9|23590.1|23578.1|23578.9|23566.9|14
1755708430000|2025-08-20 16:47:10|23576.4|23564.4|23575.1|23563.1|23578.9|23566.9|23573.9|23561.9|5
1755708440000|2025-08-20 16:47:20|23575.9|23563.9|23577.2|23565.2|23577.2|23565.2|23575.9|23563.9|1
1755708450000|2025-08-20 16:47:30|23576.4|23564.4|23562.2|23550.2|23577.2|23565.2|23562.2|23550.2|8
1755708460000|2025-08-20 16:47:40|23561.4|23549.4|23566.4|23554.4|23567.2|23555.2|23561.4|23549.4|4
1755708470000|2025-08-20 16:47:50|23565.9|23553.9|23568.4|23556.4|23568.4|23556.4|23565.1|23553.1|10
1755708480000|2025-08-20 16:48:00|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|6
1755708490000|2025-08-20 16:48:10|23552.6|23540.6|23550.1|23538.1|23552.6|23540.6|23550.1|23538.1|12
1755708500000|2025-08-20 16:48:20|23550.9|23538.9|23553.9|23541.9|23553.9|23541.9|23550.9|23538.9|3
1755708510000|2025-08-20 16:48:30|23555.5|23543.5|23555.1|23543.1|23558.7|23543.5|23555.1|23538.7|1
1755708520000|2025-08-20 16:48:40|23555.9|23543.9|23558.4|23546.4|23558.4|23546.4|23555.9|23543.9|4
1755708530000|2025-08-20 16:48:50|23559.3|23547.3|23556.4|23544.4|23559.6|23547.3|23552.6|23539.6|9
1755708540000|2025-08-20 16:49:00|23558|23546|23558.9|23546.9|23558.9|23546.9|23556.4|23544.4|3
1755708550000|2025-08-20 16:49:10|23554.3|23542.3|23566.4|23554.4|23566.4|23554.4|23554.3|23542.3|4
1755708560000|2025-08-20 16:49:20|23565.5|23553.5|23570.1|23558.1|23570.1|23558.1|23565.1|23553.1|4
1755708570000|2025-08-20 16:49:30|23563.4|23551.4|23565.9|23553.9|23565.9|23553.9|23563.4|23551.4|3
1755708580000|2025-08-20 16:49:40|||||||||1
1755708590000|2025-08-20 16:49:50|23566.4|23554.4|23564.3|23552.3|23566.4|23554.4|23564.3|23552.3|7
1755708600000|2025-08-20 16:50:00|23563.9|23551.9|23564.7|23552.7|23564.7|23552.7|23563|23551|2
1755708610000|2025-08-20 16:50:10|23563.9|23551.9|23566.8|23554.8|23567.6|23555.6|23563.9|23551.9|5
1755708620000|2025-08-20 16:50:20|23566|23554|23571.8|23559.8|23574.3|23562.3|23566|23554|4
1755708630000|2025-08-20 16:50:30|23571.7|23551.7|23568.5|23556.5|23571.7|23557.3|23566.8|23551.7|19
1755708640000|2025-08-20 16:50:40|23568|23556|23568.5|23556.5|23569.3|23557.3|23568|23556|5
1755708650000|2025-08-20 16:50:50|23550.2|23538.2|23551.8|23539.8|23555.2|23543.2|23550.2|23538.2|17
1755708660000|2025-08-20 16:51:00|23551|23539|23551|23539|23551.8|23539.8|23551|23539|0
1755708670000|2025-08-20 16:51:10|23550.2|23538.2|23565.5|23553.5|23565.5|23553.5|23550.2|23538.2|7
1755708680000|2025-08-20 16:51:20|23564.7|23552.7|23567.7|23555.7|23568|23556|23563.9|23551.9|7
1755708690000|2025-08-20 16:51:30|23566.4|23554.4|23560.6|23548.6|23566.4|23554.4|23560.6|23548.6|1
1755708700000|2025-08-20 16:51:40|23562.2|23550.2|23565.2|23553.2|23565.2|23553.2|23562.2|23550.2|2
1755708710000|2025-08-20 16:51:50|23566|23554|23538.9|23526.9|23567.7|23555.7|23538.9|23526.9|21
1755708720000|2025-08-20 16:52:00|23539.8|23527.8|23541|23529|23541|23529|23538.1|23526.1|1
1755708730000|2025-08-20 16:52:10|23529.4|23517.4|23531.9|23519.9|23531.9|23519.9|23528.6|23516.6|25
1755708740000|2025-08-20 16:52:20|23529.8|23517.8|23536.5|23524.5|23536.9|23524.9|23529.8|23517.8|15
1755708750000|2025-08-20 16:52:30|23537.3|23525.3|23539|23527|23539.8|23527.8|23537.3|23525.3|2
1755708760000|2025-08-20 16:52:40|23536.5|23524.5|23533.1|23521.1|23536.5|23524.5|23533.1|23521.1|5
1755708770000|2025-08-20 16:52:50|23534|23522|23537.3|23525.3|23537.3|23525.3|23534|23522|1
1755708780000|2025-08-20 16:53:00|23536.5|23524.5|23542.3|23530.3|23543.5|23531.5|23536.5|23524.5|16
1755708790000|2025-08-20 16:53:10|23541.5|23529.5|23525.6|23513.6|23541.5|23529.5|23524|23512|12
1755708800000|2025-08-20 16:53:20|23527.3|23515.3|23527.7|23515.7|23527.7|23515.7|23527.3|23515.3|0
1755708810000|2025-08-20 16:53:30|23529.3|23517.3|23536|23524|23536|23524|23529|23517|3
1755708820000|2025-08-20 16:53:40|23536.8|23524.8|23537.3|23525.3|23537.3|23525.3|23536.8|23524.8|0
1755708830000|2025-08-20 16:53:50|23536.5|23524.5|23532.3|23520.3|23536.5|23524.5|23532.3|23520.3|6
1755708840000|2025-08-20 16:54:00|23533.9|23521.9|23540.6|23528.6|23540.6|23528.6|23533.9|23521.9|6
1755708850000|2025-08-20 16:54:10|23539.8|23527.8|23541|23529|23541|23529|23539.8|23527.8|1
1755708860000|2025-08-20 16:54:20|23539.4|23527.4|23538.5|23526.5|23539.4|23527.4|23538.5|23526.5|0
1755708870000|2025-08-20 16:54:30|23539.3|23527.3|23539.8|23527.8|23539.8|23527.8|23539.3|23527.3|1
1755708880000|2025-08-20 16:54:40|23541|23529|23532.7|23520.7|23541.5|23529.5|23532.7|23520.7|3
1755708890000|2025-08-20 16:54:50|23536|23524|23537.3|23525.3|23539|23527|23536|23524|3
1755708900000|2025-08-20 16:55:00|23537.7|23525.7|23540.6|23528.6|23540.6|23528.6|23537.7|23525.7|13
1755708910000|2025-08-20 16:55:10|23541.4|23529.4|23543.1|23531.1|23543.9|23531.9|23541.4|23529.4|1
1755708920000|2025-08-20 16:55:20|||||||||1
1755708930000|2025-08-20 16:55:30|23544|23532|23546|23534|23546|23534|23544|23532|3
1755708940000|2025-08-20 16:55:40|23547.3|23535.3|23547.3|23535.3|23547.3|23535.3|23547.3|23535.3|1
1755708950000|2025-08-20 16:55:50|23546.5|23534.5|23547.7|23535.7|23547.7|23535.7|23546.5|23534.5|1
1755708960000|2025-08-20 16:56:00|23546.9|23534.9|23524.8|23512.8|23547.7|23535.7|23524.8|23512.8|11
1755708970000|2025-08-20 16:56:10|||||||||1
1755708980000|2025-08-20 16:56:20|23527.3|23515.3|23529.8|23517.8|23530.6|23518.6|23527.3|23515.3|2
1755708990000|2025-08-20 16:56:30|23530.6|23518.6|23530.6|23518.6|23530.6|23518.6|23530.6|23518.6|1
1755709000000|2025-08-20 16:56:40|23531.5|23519.5|23537.3|23525.3|23537.3|23525.3|23531.5|23519.5|2
1755709010000|2025-08-20 16:56:50|23546.7|23526.7|23549.4|23537.4|23549.4|23537.4|23546.7|23526.7|44
1755709020000|2025-08-20 16:57:00|23547.8|23535.8|23556.5|23544.5|23556.5|23544.5|23547.8|23535.8|6
1755709030000|2025-08-20 16:57:10|23554.4|23542.4|23551.9|23539.9|23556.5|23544.5|23551.9|23539.9|6
1755709050000|2025-08-20 16:57:30|23549|23537|23556.5|23544.5|23556.5|23544.5|23548.1|23536.1|5
1755709060000|2025-08-20 16:57:40|23557.7|23545.7|23562.7|23550.7|23564|23552|23556.5|23544.5|6
1755709070000|2025-08-20 16:57:50|23561.5|23549.5|23545.6|23533.6|23561.5|23549.5|23541.5|23529.5|59
1755709080000|2025-08-20 16:58:00|23544.8|23532.8|23552.3|23540.3|23552.3|23540.3|23544.8|23532.8|7
1755709090000|2025-08-20 16:58:10|23537.3|23525.3|23537.3|23525.3|23541.9|23529.9|23534.8|23522.8|65
1755709100000|2025-08-20 16:58:20|23538.1|23526.1|23541.5|23529.5|23545.6|23533.6|23538.1|23526.1|10
1755709110000|2025-08-20 16:58:30|23542.3|23530.3|23542.3|23530.3|23542.3|23530.3|23542.3|23530.3|0
1755709120000|2025-08-20 16:58:40|23541.5|23529.5|23534|23522|23541.5|23529.5|23527.3|23515.3|45
1755709130000|2025-08-20 16:58:50|23533.2|23521.2|23526.5|23514.5|23533.2|23521.2|23526.5|23514.5|5
1755709140000|2025-08-20 16:59:00|23526.1|23514.1|23512.4|23500.4|23527.3|23515.3|23510.3|23498.3|41
1755709150000|2025-08-20 16:59:10|23513.2|23501.2|23523.6|23511.6|23527.3|23515.3|23511.1|23499.1|6
1755709160000|2025-08-20 16:59:20|23522.8|23510.8|23525.3|23513.3|23525.3|23513.3|23521.5|23509.5|1
1755709170000|2025-08-20 16:59:30|23532.3|23520.3|23533.6|23521.6|23533.6|23521.6|23532.3|23520.3|1
1755709180000|2025-08-20 16:59:40|23532.8|23520.8|23532.8|23520.8|23532.8|23520.8|23532.8|23520.8|3
1755709190000|2025-08-20 16:59:50|23539.4|23527.4|23529.8|23517.8|23540.6|23528.6|23529|23517|8
1755709200000|2025-08-20 17:00:00|23529|23517|23525.2|23513.2|23529|23517|23523.5|23511.5|3
1755709210000|2025-08-20 17:00:10|23526.9|23514.9|23534|23522|23537.6|23522|23526.9|23514.9|1
1755709220000|2025-08-20 17:00:20|23533.1|23521.1|23536.9|23524.9|23536.9|23524.9|23533.1|23521.1|1
1755709230000|2025-08-20 17:00:30|23536.1|23524.1|23538.1|23526.1|23538.1|23526.1|23535.6|23523.6|1
1755709250000|2025-08-20 17:00:50|23537.3|23525.3|23536.9|23524.9|23538.6|23526.6|23536.9|23524.9|0
1755709260000|2025-08-20 17:01:00|||||||||1
1755709270000|2025-08-20 17:01:10|23538.6|23526.6|23538.6|23526.6|23538.6|23526.6|23538.6|23526.6|0
1755709280000|2025-08-20 17:01:20|23533.1|23521.1|23531.5|23519.5|23533.1|23521.1|23531.5|23519.5|4
1755709290000|2025-08-20 17:01:30|23533.6|23521.6|23534.8|23522.8|23534.8|23522.8|23531.9|23519.9|1
1755709300000|2025-08-20 17:01:40|23534|23522|23531.1|23519.1|23534.8|23522.8|23531.1|23519.1|0
1755709310000|2025-08-20 17:01:50|23530.3|23518.3|23523.6|23511.6|23531.1|23519.1|23523.6|23511.6|1
1755709320000|2025-08-20 17:02:00|23524.4|23512.4|23523.6|23511.6|23524.4|23512.4|23523.6|23511.6|0
1755709330000|2025-08-20 17:02:10|23523.1|23511.1|23524.8|23512.8|23524.8|23512.8|23523.1|23511.1|1
1755709340000|2025-08-20 17:02:20|23524.4|23512.4|23524.8|23512.8|23524.8|23512.8|23524.4|23512.4|0
1755709350000|2025-08-20 17:02:30|23519.4|23507.4|23510.7|23498.7|23519.4|23507.4|23510.7|23498.7|24
1755709360000|2025-08-20 17:02:40|23511.1|23499.1|23510.7|23498.7|23511.1|23499.1|23510.7|23498.7|3
1755709370000|2025-08-20 17:02:50|23509.9|23497.9|23501.5|23489.5|23509.9|23497.9|23500.3|23488.3|5
1755709380000|2025-08-20 17:03:00|23500.3|23488.3|23507.3|23495.3|23507.3|23495.3|23500.3|23488.3|11
1755709390000|2025-08-20 17:03:10|23508.6|23496.6|23507.3|23495.3|23509.4|23497.4|23506.5|23494.5|1
1755709400000|2025-08-20 17:03:20|23506.5|23494.5|23504|23492|23507.8|23495.8|23504|23492|5
1755709410000|2025-08-20 17:03:30|23503.6|23491.6|23502.3|23490.3|23503.6|23491.6|23498.6|23486.6|5
1755709420000|2025-08-20 17:03:40|23503.1|23491.1|23500.7|23488.7|23504.4|23492.4|23499.8|23487.8|3
1755709430000|2025-08-20 17:03:50|23502.3|23490.3|23506.1|23494.1|23507.3|23495.3|23502.3|23490.3|0
1755709440000|2025-08-20 17:04:00|23505.7|23493.7|23508.2|23496.2|23510.7|23498.7|23504.4|23492.4|4
1755709450000|2025-08-20 17:04:10|23508.6|23496.6|23509.8|23497.8|23509.8|23497.8|23507.3|23495.3|3
1755709460000|2025-08-20 17:04:20|23509|23497|23507.3|23495.3|23509.8|23497.8|23506.5|23494.5|2
1755709470000|2025-08-20 17:04:30|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|1
1755709480000|2025-08-20 17:04:40|23508.2|23496.2|23507.8|23495.8|23511.5|23499.5|23504.8|23492.8|4
1755709490000|2025-08-20 17:04:50|23508.2|23496.2|23504.8|23492.8|23508.6|23496.6|23504.4|23492.4|2
1755709500000|2025-08-20 17:05:00|23504.4|23492.4|23507.3|23495.3|23508.2|23496.2|23504.4|23492.4|13
1755709510000|2025-08-20 17:05:10|23508.2|23496.2|23505.7|23493.7|23509|23497|23504.8|23492.8|2
1755709520000|2025-08-20 17:05:20|23504|23492|23509.4|23497.4|23509.4|23497.4|23502.3|23490.3|7
1755709530000|2025-08-20 17:05:30|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|4
1755709540000|2025-08-20 17:05:40|23504.8|23492.8|23502.3|23490.3|23505.7|23493.7|23502.3|23490.3|0
1755709550000|2025-08-20 17:05:50|23503.2|23491.2|23510.7|23498.7|23510.7|23498.7|23503.2|23491.2|1
1755709560000|2025-08-20 17:06:00|23511.9|23499.9|23525.7|23513.7|23525.7|23513.7|23511.9|23499.9|5
1755709570000|2025-08-20 17:06:10|23523.6|23511.6|23524.4|23512.4|23524.4|23512.4|23522.3|23510.3|8
1755709580000|2025-08-20 17:06:20|23525.2|23513.2|23526.5|23514.5|23526.5|23514.5|23524.4|23512.4|0
1755709600000|2025-08-20 17:06:40|23521.9|23509.9|23521.9|23509.9|23521.9|23509.9|23521.9|23509.9|1
1755709610000|2025-08-20 17:06:50|23522.7|23510.7|23521.9|23509.9|23522.7|23510.7|23521.9|23509.9|1
1755709620000|2025-08-20 17:07:00|23521.1|23509.1|23504.8|23492.8|23521.1|23509.1|23504.4|23492.4|4
1755709640000|2025-08-20 17:07:20|23506.1|23494.1|23506.1|23494.1|23506.1|23494.1|23506.1|23494.1|2
1755709650000|2025-08-20 17:07:30|23505.3|23493.3|23510.7|23498.7|23510.7|23498.7|23505.3|23493.3|1
1755709660000|2025-08-20 17:07:40|23509.8|23497.8|23508.6|23496.6|23509.8|23497.8|23508.6|23496.6|1
1755709670000|2025-08-20 17:07:50|23509.4|23497.4|23506.9|23494.9|23509.4|23497.4|23506.9|23494.9|0
1755709680000|2025-08-20 17:08:00|23506.1|23494.1|23506.9|23494.9|23506.9|23494.9|23506.1|23494.1|1
1755709690000|2025-08-20 17:08:10|23502.3|23490.3|23501.9|23489.9|23502.3|23490.3|23501.1|23489.1|3
1755709700000|2025-08-20 17:08:20|23504.4|23492.4|23504.4|23492.4|23504.4|23492.4|23504.4|23492.4|3
1755709710000|2025-08-20 17:08:30|23505.2|23493.2|23507.3|23495.3|23507.3|23495.3|23505.2|23493.2|1
1755709740000|2025-08-20 17:09:00|23506.9|23494.9|23507.3|23495.3|23507.3|23495.3|23506.9|23494.9|0
1755709750000|2025-08-20 17:09:10|23508.2|23496.2|23507.8|23495.8|23508.2|23496.2|23506.5|23494.5|2
1755709760000|2025-08-20 17:09:20|23500.3|23488.3|23494.8|23482.8|23500.3|23488.3|23493.6|23481.6|13
1755709770000|2025-08-20 17:09:30|23496.1|23484.1|23494.9|23482.9|23496.1|23484.1|23493.2|23481.2|6
1755709780000|2025-08-20 17:09:40|23484.9|23472.9|23484.9|23472.9|23485.7|23473.7|23484.9|23472.9|7
1755709790000|2025-08-20 17:09:50|23485.7|23473.7|23490.3|23478.3|23493.2|23481.2|23485.7|23473.7|32
1755709800000|2025-08-20 17:10:00|23490.7|23478.7|23487.8|23475.8|23493.2|23481.2|23480.3|23468.3|56
1755709810000|2025-08-20 17:10:10|23488.2|23476.2|23478.2|23466.2|23488.2|23476.2|23478.2|23466.2|8
1755709820000|2025-08-20 17:10:20|23479.9|23467.9|23487.3|23475.3|23488.2|23476.2|23479.9|23467.9|4
1755709830000|2025-08-20 17:10:30|23487.8|23475.8|23476.6|23464.6|23488.6|23476.6|23472|23460|48
1755709840000|2025-08-20 17:10:40|23483.2|23471.2|23485.7|23473.7|23485.7|23473.7|23483.2|23471.2|21
1755709860000|2025-08-20 17:11:00|23490.7|23478.7|23487.8|23475.8|23490.7|23478.7|23487.4|23475.4|4
1755709870000|2025-08-20 17:11:10|23486.6|23474.6|23485.3|23473.3|23486.6|23474.6|23485.3|23473.3|3
1755709880000|2025-08-20 17:11:20|23482|23470|23485.3|23473.3|23485.3|23473.3|23482|23470|2
1755709890000|2025-08-20 17:11:30|23484.1|23472.1|23484.1|23472.1|23484.1|23472.1|23476.6|23464.6|3
1755709900000|2025-08-20 17:11:40|23487.4|23475.4|23477.8|23465.8|23488.3|23476.3|23475.8|23463.8|13
1755709910000|2025-08-20 17:11:50|23476.6|23464.6|23477|23465|23478.3|23466.3|23476.6|23464.6|0
1755709920000|2025-08-20 17:12:00|23477.4|23465.4|23486.6|23474.6|23490.7|23478.7|23477.4|23465.4|5
1755709930000|2025-08-20 17:12:10|23485.8|23473.8|23485.8|23473.8|23486.1|23474.1|23480.8|23468.8|7
1755709940000|2025-08-20 17:12:20|23485.3|23473.3|23484.1|23472.1|23485.3|23473.3|23483.3|23471.3|0
1755709950000|2025-08-20 17:12:30|23485.3|23473.3|23494.1|23482.1|23494.1|23482.1|23485.3|23473.3|3
1755709970000|2025-08-20 17:12:50|23484.5|23472.5|23479.9|23467.9|23484.9|23472.9|23479.9|23467.9|21
1755709980000|2025-08-20 17:13:00|23487.2|23467.2|23482.4|23470.4|23487.2|23475|23482.4|23467.2|6
1755709990000|2025-08-20 17:13:10|23484.9|23472.9|23479.9|23467.9|23484.9|23472.9|23479.1|23467.1|12
1755710000000|2025-08-20 17:13:20|23479.1|23467.1|23477.4|23465.4|23479.1|23467.1|23477.4|23465.4|2
1755710010000|2025-08-20 17:13:30|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|0
1755710020000|2025-08-20 17:13:40|23478.3|23466.3|23477.9|23465.9|23478.3|23466.3|23477.9|23465.9|22
1755710030000|2025-08-20 17:13:50|23478.7|23466.7|23476.2|23464.2|23478.7|23466.7|23476.2|23464.2|10
1755710040000|2025-08-20 17:14:00|23475.4|23463.4|23495.4|23483.4|23497.4|23485.4|23475.4|23463.4|20
1755710050000|2025-08-20 17:14:10|23502.4|23490.4|23502.4|23490.4|23507.4|23495.4|23499.9|23487.9|16
1755710060000|2025-08-20 17:14:20|23485.4|23473.4|23486.6|23474.6|23487.4|23475.4|23485.4|23473.4|6
1755710070000|2025-08-20 17:14:30|23485.8|23473.8|23482.9|23470.9|23485.8|23473.8|23478.3|23466.3|14
1755710080000|2025-08-20 17:14:40|23480.4|23468.4|23482.9|23470.9|23482.9|23470.9|23477.9|23465.9|9
1755710090000|2025-08-20 17:14:50|23483.7|23471.7|23487.9|23475.9|23487.9|23475.9|23482.4|23470.4|8
1755710100000|2025-08-20 17:15:00|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|5
1755710110000|2025-08-20 17:15:10|23489.6|23477.6|23487.9|23475.9|23489.6|23477.6|23487.9|23475.9|0
1755710120000|2025-08-20 17:15:20|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|23493.3|23481.3|8
1755710130000|2025-08-20 17:15:30|23493.3|23481.3|23488.7|23476.7|23494.6|23482.6|23486.6|23474.6|11
1755710140000|2025-08-20 17:15:40|23488.3|23476.3|23480.4|23468.4|23488.3|23476.3|23480.4|23468.4|3
1755710150000|2025-08-20 17:15:50|23480.8|23468.8|23480.8|23468.8|23482.1|23470.1|23480.8|23468.8|3
1755710160000|2025-08-20 17:16:00|23481.6|23469.6|23487|23475|23487|23475|23481.6|23469.6|5
1755710170000|2025-08-20 17:16:10|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|0
1755710180000|2025-08-20 17:16:20|23487|23475|23480.4|23468.4|23487|23475|23480.4|23468.4|2
1755710190000|2025-08-20 17:16:30|23479.9|23467.9|23475.8|23463.8|23479.9|23467.9|23475.8|23463.8|5
1755710200000|2025-08-20 17:16:40|23476.6|23464.6|23484.9|23472.9|23484.9|23472.9|23476.6|23464.6|11
1755710210000|2025-08-20 17:16:50|23485.4|23473.4|23484.9|23472.9|23485.4|23473.4|23484.9|23472.9|1
1755710220000|2025-08-20 17:17:00|23487.4|23475.4|23484.9|23472.9|23489.9|23477.9|23484.9|23472.9|3
1755710230000|2025-08-20 17:17:10|23485.8|23473.8|23487.4|23475.4|23487.4|23475.4|23485.8|23473.8|1
1755710240000|2025-08-20 17:17:20|23487|23475|23485.8|23473.8|23487|23475|23483.7|23471.7|3
1755710250000|2025-08-20 17:17:30|23486.2|23474.2|23477.4|23465.4|23489.5|23477.5|23477.4|23465.4|4
1755710260000|2025-08-20 17:17:40|23478.3|23466.3|23479.9|23467.9|23479.9|23467.9|23478.3|23466.3|1
1755710270000|2025-08-20 17:17:50|23480.4|23468.4|23480.4|23468.4|23480.4|23468.4|23480.4|23468.4|0
1755710280000|2025-08-20 17:18:00|23479.6|23467.6|23481.2|23469.2|23481.2|23469.2|23479.5|23467.5|3
1755710290000|2025-08-20 17:18:10|23480.4|23468.4|23485.8|23473.8|23485.8|23473.8|23480.4|23468.4|3
1755710300000|2025-08-20 17:18:20|23486.6|23474.6|23487.9|23475.9|23487.9|23475.9|23486.6|23474.6|6
1755710310000|2025-08-20 17:18:30|23487.4|23475.4|23484.9|23472.9|23487.4|23475.4|23484.9|23472.9|0
1755710320000|2025-08-20 17:18:40|23486.6|23474.6|23479.9|23467.9|23492|23480|23479.9|23467.9|19
1755710330000|2025-08-20 17:18:50|23480.4|23468.4|23479.9|23467.9|23480.4|23468.4|23479.9|23467.9|3
1755710340000|2025-08-20 17:19:00|23480.8|23468.8|23482.4|23470.4|23482.4|23470.4|23480.8|23468.8|3
1755710360000|2025-08-20 17:19:20|23484.1|23472.1|23482.9|23470.9|23484.1|23472.1|23482.9|23470.9|17
1755710370000|2025-08-20 17:19:30|23482.4|23470.4|23484.1|23472.1|23484.1|23472.1|23482.4|23470.4|0
1755710380000|2025-08-20 17:19:40|23483.3|23471.3|23482.1|23470.1|23483.3|23471.3|23482.1|23470.1|0
1755710390000|2025-08-20 17:19:50|23482.9|23470.9|23482.9|23470.9|23482.9|23470.9|23482.9|23470.9|2
1755710410000|2025-08-20 17:20:10|23482.1|23470.1|23474.5|23462.5|23482.1|23470.1|23474.5|23462.5|8
1755710420000|2025-08-20 17:20:20|23473.3|23461.3|23477|23465|23478.3|23466.3|23473.3|23461.3|6
1755710430000|2025-08-20 17:20:30|23477.4|23465.4|23480.4|23468.4|23480.4|23468.4|23477.4|23465.4|2
1755710440000|2025-08-20 17:20:40|23479.9|23467.9|23480.4|23468.4|23481.2|23469.2|23478.7|23466.7|2
1755710450000|2025-08-20 17:20:50|23479.9|23467.9|23482.4|23470.4|23482.4|23470.4|23479.9|23467.9|1
1755710460000|2025-08-20 17:21:00|23483.3|23471.3|23481.2|23469.2|23483.3|23471.3|23481.2|23469.2|3
1755710470000|2025-08-20 17:21:10|23481.6|23469.6|23482.4|23470.4|23482.4|23470.4|23481.6|23469.6|0
1755710480000|2025-08-20 17:21:20|23478.3|23466.3|23482.1|23470.1|23482.1|23470.1|23478.3|23466.3|7
1755710490000|2025-08-20 17:21:30|23484.1|23472.1|23483.3|23471.3|23484.1|23472.1|23482.1|23470.1|3
1755710500000|2025-08-20 17:21:40|23483.7|23471.7|23480.4|23468.4|23483.7|23471.7|23480.4|23468.4|2
1755710510000|2025-08-20 17:21:50|23481.2|23469.2|23480.4|23468.4|23481.2|23469.2|23480.4|23468.4|4
1755710520000|2025-08-20 17:22:00|23479.6|23467.6|23480.4|23468.4|23482|23470|23479.6|23467.6|1
1755710540000|2025-08-20 17:22:20|23483.3|23471.3|23484.1|23472.1|23484.1|23472.1|23483.3|23471.3|2
1755710550000|2025-08-20 17:22:30|23483.7|23471.7|23491.2|23479.2|23492|23480|23482.9|23470.9|1
1755710560000|2025-08-20 17:22:40|23486.3|23474.3|23499.5|23487.5|23502.8|23490.8|23482.1|23470.1|88
1755710570000|2025-08-20 17:22:50|23497|23485|23494.5|23482.5|23497.5|23485.5|23493.7|23481.7|21
1755710580000|2025-08-20 17:23:00|23492.9|23480.9|23487.9|23475.9|23495|23483|23487.9|23475.9|3
1755710590000|2025-08-20 17:23:10|23488.7|23476.7|23488.7|23476.7|23488.7|23476.7|23488.7|23476.7|0
1755710600000|2025-08-20 17:23:20|23492.5|23480.5|23493.3|23481.3|23493.3|23481.3|23490.4|23478.4|6
1755710610000|2025-08-20 17:23:30|23493.7|23481.7|23492.9|23480.9|23493.7|23481.7|23492.9|23480.9|2
1755710620000|2025-08-20 17:23:40|23492.5|23480.5|23493.7|23481.7|23493.7|23481.7|23492.5|23480.5|2
1755710630000|2025-08-20 17:23:50|23494.1|23482.1|23487.9|23475.9|23502|23490|23487.9|23475.9|10
1755710640000|2025-08-20 17:24:00|23488.7|23476.7|23487|23475|23488.7|23476.7|23487|23475|1
1755710650000|2025-08-20 17:24:10|23487.5|23475.5|23489.1|23477.1|23489.1|23477.1|23486.2|23474.2|2
1755710660000|2025-08-20 17:24:20|23490|23478|23490.8|23478.8|23490.8|23478.8|23489.5|23477.5|3
1755710670000|2025-08-20 17:24:30|23492|23480|23492|23480|23492|23480|23492|23480|0
1755710680000|2025-08-20 17:24:40|23490.4|23478.4|23490|23478|23492|23480|23490|23478|3
1755710690000|2025-08-20 17:24:50|23489.5|23477.5|23489.5|23477.5|23490|23478|23488.3|23476.3|9
1755710700000|2025-08-20 17:25:00|23490|23478|23487.5|23475.5|23490|23478|23487.5|23475.5|5
1755710710000|2025-08-20 17:25:10|23488.7|23476.7|23487.5|23475.5|23488.7|23476.7|23487.5|23475.5|2
1755710720000|2025-08-20 17:25:20|23488.3|23476.3|23490|23478|23490.4|23478.4|23488.3|23476.3|4
1755710730000|2025-08-20 17:25:30|23487.9|23475.9|23487.5|23475.5|23487.9|23475.9|23487.5|23475.5|7
1755710740000|2025-08-20 17:25:40|23486.6|23474.6|23494.5|23482.5|23494.5|23482.5|23486.6|23474.6|8
1755710750000|2025-08-20 17:25:50|23493.7|23481.7|23497.5|23485.5|23497.5|23485.5|23492.5|23480.5|2
1755710760000|2025-08-20 17:26:00|23497|23485|23502.9|23490.9|23502.9|23490.9|23497|23485|10
1755710770000|2025-08-20 17:26:10|23509.5|23497.5|23514.5|23502.5|23517|23505|23509.5|23497.5|8
1755710780000|2025-08-20 17:26:20|23518.3|23506.3|23517.5|23505.5|23519.5|23507.5|23517.5|23505.5|10
1755710790000|2025-08-20 17:26:30|23519.1|23507.1|23519.1|23507.1|23520|23508|23517.5|23505.5|2
1755710800000|2025-08-20 17:26:40|23519.5|23507.5|23517.9|23505.9|23519.5|23507.5|23517.5|23505.5|1
1755710810000|2025-08-20 17:26:50|23517.5|23505.5|23512.5|23500.5|23517.5|23505.5|23512|23500|8
1755710820000|2025-08-20 17:27:00|23512|23500|23512.9|23500.9|23515|23503|23510|23498|5
1755710830000|2025-08-20 17:27:10|23512.5|23500.5|23512.9|23500.9|23515|23503|23512.5|23500.5|0
1755710840000|2025-08-20 17:27:20|23513.7|23501.7|23517.5|23505.5|23517.5|23505.5|23513.7|23501.7|2
1755710850000|2025-08-20 17:27:30|23515.4|23503.4|23517|23505|23517|23505|23515|23503|1
1755710860000|2025-08-20 17:27:40|23517.5|23505.5|23520|23508|23521.6|23509.6|23517.5|23505.5|3
1755710870000|2025-08-20 17:27:50|23521.6|23509.6|23519.5|23507.5|23522|23510|23519.5|23507.5|2
1755710880000|2025-08-20 17:28:00|23520.8|23508.8|23522|23510|23522|23510|23520|23508|0
1755710890000|2025-08-20 17:28:10|23521.2|23509.2|23519.5|23507.5|23522|23510|23519.5|23507.5|9
1755710900000|2025-08-20 17:28:20|23520|23508|23537|23525|23537|23525|23519.5|23507.5|14
1755710910000|2025-08-20 17:28:30|23537.5|23525.5|23540|23528|23545|23533|23536.6|23524.6|9
1755710920000|2025-08-20 17:28:40|23539.5|23527.5|23542.5|23530.5|23543.3|23531.3|23539.5|23527.5|2
1755710930000|2025-08-20 17:28:50|23540.4|23528.4|23537.5|23525.5|23540.4|23528.4|23537.5|23525.5|5
1755710940000|2025-08-20 17:29:00|23538.8|23526.8|23552|23540|23558.2|23546.2|23538.8|23526.8|18
1755710950000|2025-08-20 17:29:10|23551.6|23539.6|23554.5|23542.5|23554.5|23542.5|23551.6|23539.6|5
1755710960000|2025-08-20 17:29:20|23553.3|23541.3|23552.5|23540.5|23555.4|23543.4|23552|23540|5
1755710970000|2025-08-20 17:29:30|23552|23540|23555|23543|23555|23543|23552|23540|3
1755710990000|2025-08-20 17:29:50|23553.7|23541.7|23564.5|23552.5|23564.5|23552.5|23553.7|23541.7|9
1755711000000|2025-08-20 17:30:00|23563.7|23551.7|23557.9|23545.9|23563.7|23551.7|23557.9|23545.9|10
1755711010000|2025-08-20 17:30:10|23558.7|23546.7|23555.4|23543.4|23558.7|23546.7|23555.4|23543.4|2
1755711020000|2025-08-20 17:30:20|23556.6|23544.6|23552.5|23540.5|23556.6|23544.6|23550.4|23538.4|2
1755711030000|2025-08-20 17:30:30|23551.6|23539.6|23555|23543|23555|23543|23549.6|23537.6|3
1755711040000|2025-08-20 17:30:40|23554.5|23542.5|23550.4|23538.4|23554.5|23542.5|23550.4|23538.4|3
1755711050000|2025-08-20 17:30:50|23545|23533|23545|23533|23547.5|23535.5|23545|23533|0
1755711060000|2025-08-20 17:31:00|23547.5|23535.5|23545|23533|23547.5|23535.5|23545|23533|5
1755711070000|2025-08-20 17:31:10|23543.3|23531.3|23540|23528|23543.3|23531.3|23538.3|23526.3|3
1755711080000|2025-08-20 17:31:20|23542.5|23530.5|23545.4|23533.4|23545.4|23533.4|23542.5|23530.5|6
1755711090000|2025-08-20 17:31:30|23547.1|23535.1|23547.9|23535.9|23547.9|23535.9|23547.1|23535.1|3
1755711100000|2025-08-20 17:31:40|23548.3|23536.3|23545.8|23533.8|23548.8|23536.8|23545.8|23533.8|1
1755711110000|2025-08-20 17:31:50|23545.4|23533.4|23545.8|23533.8|23545.8|23533.8|23545.4|23533.4|0
1755711120000|2025-08-20 17:32:00|23546.3|23534.3|23545.4|23533.4|23547.9|23535.9|23545.4|23533.4|1
1755711130000|2025-08-20 17:32:10|23545.8|23533.8|23545.8|23533.8|23548.3|23536.3|23545.8|23533.8|2
1755711140000|2025-08-20 17:32:20|23546.3|23534.3|23548.8|23536.8|23550.4|23538.4|23546.3|23534.3|23
1755711150000|2025-08-20 17:32:30|23549.6|23537.6|23532.5|23520.5|23549.6|23537.6|23532.5|23520.5|3
1755711160000|2025-08-20 17:32:40|23533.3|23521.3|23531.7|23519.7|23534.2|23522.2|23531.7|23519.7|3
1755711170000|2025-08-20 17:32:50|23531.3|23519.3|23536.7|23524.7|23536.7|23524.7|23531.3|23519.3|5
1755711180000|2025-08-20 17:33:00|23534.6|23522.6|23534.2|23522.2|23536.3|23524.3|23533.8|23521.8|0
1755711190000|2025-08-20 17:33:10|23533.4|23521.4|23532.1|23520.1|23533.4|23521.4|23531.7|23519.7|5
1755711200000|2025-08-20 17:33:20|23532.9|23520.9|23540.9|23528.9|23541.7|23529.7|23532.9|23520.9|5
1755711210000|2025-08-20 17:33:30|23540.4|23528.4|23540.4|23528.4|23541.3|23529.3|23540.4|23528.4|1
1755711220000|2025-08-20 17:33:40|23541.3|23529.3|23541.7|23529.7|23541.7|23529.7|23539.2|23527.2|0
1755711230000|2025-08-20 17:33:50|23539.2|23527.2|23534.2|23522.2|23539.2|23527.2|23534.2|23522.2|3
1755711240000|2025-08-20 17:34:00|23534.6|23522.6|23539.2|23527.2|23539.2|23527.2|23534.6|23522.6|2
1755711250000|2025-08-20 17:34:10|23537.9|23525.9|23534.6|23522.6|23540|23528|23534.6|23522.6|4
1755711260000|2025-08-20 17:34:20|23535.4|23523.4|23535.5|23523.5|23539.6|23527.6|23535.4|23523.4|3
1755711270000|2025-08-20 17:34:30|23536.3|23524.3|23535.5|23523.5|23536.3|23524.3|23535.5|23523.5|3
1755711280000|2025-08-20 17:34:40|23537.1|23525.1|23544.6|23532.6|23544.6|23532.6|23537.1|23525.1|3
1755711290000|2025-08-20 17:34:50|23546.3|23534.3|23540.1|23528.1|23546.3|23534.3|23540.1|23528.1|5
1755711300000|2025-08-20 17:35:00|23539.6|23527.6|23532.1|23520.1|23539.6|23527.6|23532.1|23520.1|4
1755711310000|2025-08-20 17:35:10|23529.6|23517.6|23528.4|23516.4|23529.6|23517.6|23525.5|23513.5|3
1755711320000|2025-08-20 17:35:20|23532.6|23520.6|23532.6|23520.6|23532.6|23520.6|23532.6|23520.6|5
1755711330000|2025-08-20 17:35:30|23532.1|23520.1|23530.1|23518.1|23532.1|23520.1|23528|23516|7
1755711340000|2025-08-20 17:35:40|23530.5|23518.5|23535.1|23523.1|23535.9|23523.9|23530.5|23518.5|3
1755711350000|2025-08-20 17:35:50|23533.4|23521.4|23531.7|23519.7|23534.6|23522.6|23531.7|23519.7|2
1755711360000|2025-08-20 17:36:00|23531.3|23519.3|23526.7|23514.7|23531.3|23519.3|23526.7|23514.7|7
1755711370000|2025-08-20 17:36:10|23527.2|23515.2|23524.7|23512.7|23527.2|23515.2|23523|23511|2
1755711380000|2025-08-20 17:36:20|23525.5|23513.5|23520.5|23508.5|23525.5|23513.5|23520.5|23508.5|1
1755711390000|2025-08-20 17:36:30|23523|23511|23523|23511|23523.8|23511.8|23523|23511|2
1755711400000|2025-08-20 17:36:40|23523.8|23511.8|23525.5|23513.5|23525.5|23513.5|23523.8|23511.8|1
1755711410000|2025-08-20 17:36:50|23523.4|23511.4|23507.2|23495.2|23523.4|23511.4|23507.2|23495.2|5
1755711420000|2025-08-20 17:37:00|23506.4|23494.4|23516.3|23504.3|23516.7|23504.7|23505.5|23493.5|10
1755711430000|2025-08-20 17:37:10|23514.2|23502.2|23514.2|23502.2|23517.6|23505.6|23514.2|23502.2|2
1755711440000|2025-08-20 17:37:20|23513|23501|23513.4|23501.4|23514.7|23502.7|23513|23501|2
1755711450000|2025-08-20 17:37:30|23513|23501|23513|23501|23518|23506|23513|23501|6
1755711460000|2025-08-20 17:37:40|23515.5|23503.5|23515.1|23503.1|23515.5|23503.5|23515.1|23503.1|0
1755711470000|2025-08-20 17:37:50|23516.8|23504.8|23518.9|23506.9|23520.5|23508.5|23516.8|23504.8|4
1755711480000|2025-08-20 17:38:00|23519.7|23507.7|23522.6|23510.6|23522.6|23510.6|23518.9|23506.9|9
1755711490000|2025-08-20 17:38:10|23524.3|23512.3|23523.4|23511.4|23524.7|23512.7|23522.6|23510.6|8
1755711500000|2025-08-20 17:38:20|23520.9|23508.9|23523|23511|23524.3|23512.3|23520.9|23508.9|3
1755711510000|2025-08-20 17:38:30|23520.5|23508.5|23520.5|23508.5|23520.5|23508.5|23520.5|23508.5|3
1755711520000|2025-08-20 17:38:40|23518|23506|23515.5|23503.5|23519.6|23507.6|23514.3|23502.3|3
1755711530000|2025-08-20 17:38:50|23519.6|23507.6|23520.5|23508.5|23522.2|23510.2|23519.6|23507.6|12
1755711540000|2025-08-20 17:39:00|23521.3|23509.3|23522.6|23510.6|23522.6|23510.6|23521.3|23509.3|1
1755711550000|2025-08-20 17:39:10|23523|23511|23520.5|23508.5|23523.8|23511.8|23520.5|23508.5|1
1755711560000|2025-08-20 17:39:20|23520.9|23508.9|23525.5|23513.5|23526.3|23514.3|23520.9|23508.9|4
1755711570000|2025-08-20 17:39:30|23523.4|23511.4|23525.5|23513.5|23527.1|23515.1|23523.4|23511.4|2
1755711580000|2025-08-20 17:39:40|23525.1|23513.1|23525.5|23513.5|23525.5|23513.5|23525.1|23513.1|1
1755711590000|2025-08-20 17:39:50|23525.1|23513.1|23525.1|23513.1|23525.5|23513.5|23523|23511|2
1755711600000|2025-08-20 17:40:00|23525.5|23513.5|23526.8|23514.8|23526.8|23514.8|23525.5|23513.5|0
1755711610000|2025-08-20 17:40:10|23525.5|23513.5|23525.5|23513.5|23525.5|23513.5|23525.5|23513.5|1
1755711620000|2025-08-20 17:40:20|23526.3|23514.3|23525.5|23513.5|23528|23516|23525.5|23513.5|5
1755711630000|2025-08-20 17:40:30|23524.7|23512.7|23525.5|23513.5|23525.5|23513.5|23524.7|23512.7|1
1755711640000|2025-08-20 17:40:40|23527.1|23515.1|23525.5|23513.5|23527.1|23515.1|23525.5|23513.5|2
1755711650000|2025-08-20 17:40:50|23526.3|23514.3|23530.5|23518.5|23530.5|23518.5|23526.3|23514.3|3
1755711660000|2025-08-20 17:41:00|23532.1|23520.1|23529.7|23517.7|23532.1|23520.1|23529.7|23517.7|8
1755711670000|2025-08-20 17:41:10|23530.1|23518.1|23530.9|23518.9|23530.9|23518.9|23530.1|23518.1|4
1755711680000|2025-08-20 17:41:20|23528.9|23516.9|23528.9|23516.9|23530.5|23518.5|23528.9|23516.9|1
1755711690000|2025-08-20 17:41:30|23527.6|23515.6|23526.3|23514.3|23527.6|23515.6|23525.5|23513.5|6
1755711700000|2025-08-20 17:41:40|23525.5|23513.5|23530.5|23518.5|23530.5|23518.5|23525.5|23513.5|2
1755711710000|2025-08-20 17:41:50|23529.7|23517.7|23531.4|23519.4|23533|23521|23528.4|23516.4|1
1755711720000|2025-08-20 17:42:00|23530.9|23518.9|23526.4|23514.4|23530.9|23518.9|23523.9|23511.9|4
1755711730000|2025-08-20 17:42:10|23525.9|23513.9|23525.9|23513.9|23525.9|23513.9|23523.9|23511.9|2
1755711740000|2025-08-20 17:42:20|23526.8|23514.8|23527.2|23515.2|23527.2|23515.2|23526.8|23514.8|0
1755711750000|2025-08-20 17:42:30|23527.6|23515.6|23528|23516|23529.7|23517.7|23527.6|23515.6|5
1755711760000|2025-08-20 17:42:40|23528.4|23516.4|23528.9|23516.9|23530.5|23518.5|23528.4|23516.4|2
1755711770000|2025-08-20 17:42:50|23530.5|23518.5|23530.5|23518.5|23530.5|23518.5|23528|23516|6
1755711780000|2025-08-20 17:43:00|23530.9|23518.9|23534.3|23522.3|23534.3|23522.3|23530.9|23518.9|14
1755711790000|2025-08-20 17:43:10|23535.1|23523.1|23539.3|23527.3|23541.4|23529.4|23535.1|23523.1|11
1755711800000|2025-08-20 17:43:20|23541.4|23529.4|23543.1|23531.1|23544.3|23532.3|23539.7|23527.7|4
1755711810000|2025-08-20 17:43:30|23543.9|23531.9|23543.9|23531.9|23543.9|23531.9|23541.4|23529.4|2
1755711820000|2025-08-20 17:43:40|23543.1|23531.1|23539.7|23527.7|23543.1|23531.1|23539.7|23527.7|2
1755711830000|2025-08-20 17:43:50|23538.5|23526.5|23537.2|23525.2|23538.5|23526.5|23536.8|23524.8|5
1755711840000|2025-08-20 17:44:00|23538.1|23526.1|23539.7|23527.7|23539.7|23527.7|23538.1|23526.1|5
1755711850000|2025-08-20 17:44:10|23540.6|23528.6|23539.7|23527.7|23540.6|23528.6|23539.7|23527.7|2
1755711860000|2025-08-20 17:44:20|23536.4|23524.4|23534.7|23522.7|23536.8|23524.8|23534.7|23522.7|7
1755711870000|2025-08-20 17:44:30|23536|23524|23536|23524|23536|23524|23536|23524|8
1755711880000|2025-08-20 17:44:40|23537.2|23525.2|23536.4|23524.4|23538.1|23526.1|23536.4|23524.4|39
1755711890000|2025-08-20 17:44:50|23539.7|23527.7|23540.9|23528.9|23540.9|23528.9|23538.9|23526.9|2
1755711900000|2025-08-20 17:45:00|23539.3|23527.3|23535.6|23523.6|23539.3|23527.3|23535.1|23523.1|10
1755711910000|2025-08-20 17:45:10|23537.6|23525.6|23541.4|23529.4|23541.4|23529.4|23537.2|23525.2|4
1755711920000|2025-08-20 17:45:20|23542.2|23530.2|23545.9|23533.9|23546.8|23534.8|23541.4|23529.4|8
1755711930000|2025-08-20 17:45:30|23543.9|23531.9|23540.9|23528.9|23543.9|23531.9|23540.5|23528.5|4
1755711940000|2025-08-20 17:45:40|23543|23531|23551.4|23539.4|23551.4|23539.4|23543|23531|12
1755711950000|2025-08-20 17:45:50|23552.6|23540.6|23552.2|23540.2|23557.2|23545.2|23548.9|23536.9|8
1755711960000|2025-08-20 17:46:00|23551.8|23539.8|23553.9|23541.9|23553.9|23541.9|23551|23539|25
1755711970000|2025-08-20 17:46:10|23555.9|23543.9|23560.5|23548.5|23563|23551|23553.9|23541.9|21
1755711980000|2025-08-20 17:46:20|23558.9|23546.9|23558|23546|23561.3|23549.3|23558|23546|22
1755711990000|2025-08-20 17:46:30|23557.6|23545.6|23557.6|23545.6|23558|23546|23555.1|23543.1|1
1755712000000|2025-08-20 17:46:40|23555.5|23543.5|23563.4|23551.4|23563.4|23551.4|23555.5|23543.5|9
1755712010000|2025-08-20 17:46:50|23564.2|23552.2|23556.3|23544.3|23564.7|23552.7|23556.3|23544.3|31
1755712020000|2025-08-20 17:47:00|23555.5|23543.5|23561.8|23549.8|23561.8|23549.8|23555.1|23543.1|8
1755712030000|2025-08-20 17:47:10|23560.9|23548.9|23564.3|23552.3|23564.3|23552.3|23560.9|23548.9|3
1755712040000|2025-08-20 17:47:20|23566.8|23554.8|23564.7|23552.7|23566.8|23554.8|23563.4|23551.4|5
1755712050000|2025-08-20 17:47:30|23565.5|23553.5|23566.4|23554.4|23568.5|23556.5|23563.9|23551.9|3
1755712060000|2025-08-20 17:47:40|23567.6|23555.6|23573.5|23561.5|23573.5|23561.5|23567.6|23555.6|3
1755712070000|2025-08-20 17:47:50|23572.2|23560.2|23573.5|23561.5|23573.9|23561.9|23572.2|23560.2|5
1755712080000|2025-08-20 17:48:00|23572.6|23560.6|23573.9|23561.9|23573.9|23561.9|23572.6|23560.6|7
1755712090000|2025-08-20 17:48:10|23574.7|23562.7|23576.4|23564.4|23576.4|23564.4|23574.7|23562.7|10
1755712100000|2025-08-20 17:48:20|23577.2|23565.2|23578|23566|23583.5|23571.5|23576|23564|18
1755712110000|2025-08-20 17:48:30|23575.5|23563.5|23578.5|23566.5|23578.5|23566.5|23573.9|23561.9|4
1755712120000|2025-08-20 17:48:40|23579.3|23567.3|23569.3|23557.3|23580.5|23568.5|23569.3|23557.3|22
1755712130000|2025-08-20 17:48:50|23568.1|23556.1|23568.5|23556.5|23570.6|23558.6|23567.2|23555.2|5
1755712140000|2025-08-20 17:49:00|23566.9|23554.9|23563.9|23551.9|23567.2|23555.2|23561|23549|24
1755712150000|2025-08-20 17:49:10|23564.7|23552.7|23569.7|23557.7|23569.7|23557.7|23564.7|23552.7|8
1755712160000|2025-08-20 17:49:20|23570.5|23558.5|23570.1|23558.1|23571|23559|23567.6|23555.6|7
1755712170000|2025-08-20 17:49:30|23569.7|23557.7|23571.4|23559.4|23571.4|23559.4|23568.9|23556.9|4
1755712180000|2025-08-20 17:49:40|23571.8|23559.8|23590.5|23578.5|23590.5|23578.5|23571.4|23559.4|18
1755712190000|2025-08-20 17:49:50|23591.3|23579.3|23588.8|23576.8|23591.3|23579.3|23588.8|23576.8|9
1755712200000|2025-08-20 17:50:00|23589.7|23577.7|23588.8|23576.8|23592.2|23580.2|23588.8|23576.8|9
1755712210000|2025-08-20 17:50:10|23589.7|23577.7|23581.7|23569.7|23590|23578|23581.3|23569.3|19
1755712220000|2025-08-20 17:50:20|23582.2|23570.2|23584.7|23572.7|23584.7|23572.7|23577.6|23565.6|18
1755712230000|2025-08-20 17:50:30|23584.2|23572.2|23574.7|23562.7|23584.2|23572.2|23574.7|23562.7|3
1755712240000|2025-08-20 17:50:40|23577.2|23565.2|23580.5|23568.5|23580.5|23568.5|23577.2|23565.2|12
1755712250000|2025-08-20 17:50:50|23579.7|23567.7|23581.7|23569.7|23582.2|23570.2|23579.2|23567.2|5
1755712260000|2025-08-20 17:51:00|23579.7|23567.7|23584.7|23572.7|23585|23573|23579.7|23567.7|10
1755712270000|2025-08-20 17:51:10|23584.2|23572.2|23583|23571|23585.5|23573.5|23582.2|23570.2|5
1755712280000|2025-08-20 17:51:20|23582.2|23570.2|23581.3|23569.3|23583.8|23571.8|23580.9|23568.9|28
1755712290000|2025-08-20 17:51:30|23578.8|23566.8|23582.2|23570.2|23582.2|23570.2|23575.5|23563.5|7
1755712300000|2025-08-20 17:51:40|23580.5|23568.5|23580.1|23568.1|23584.7|23572.7|23577.6|23565.6|7
1755712310000|2025-08-20 17:51:50|23577.6|23565.6|23584.7|23572.7|23584.7|23572.7|23577.6|23565.6|15
1755712320000|2025-08-20 17:52:00|23583.8|23571.8|23586.3|23574.3|23587.2|23575.2|23583.8|23571.8|5
1755712330000|2025-08-20 17:52:10|23589.7|23577.7|23581|23569|23589.7|23577.7|23581|23569|10
1755712340000|2025-08-20 17:52:20|23581.8|23569.8|23578.9|23566.9|23581.8|23569.8|23576.4|23564.4|8
1755712350000|2025-08-20 17:52:30|23577.3|23565.3|23583.9|23571.9|23583.9|23571.9|23576.4|23564.4|16
1755712360000|2025-08-20 17:52:40|23583.5|23571.5|23572.2|23560.2|23583.5|23571.5|23572.2|23560.2|20
1755712370000|2025-08-20 17:52:50|23573.5|23561.5|23573.9|23561.9|23574.3|23562.3|23572.2|23560.2|4
1755712380000|2025-08-20 17:53:00|23573.1|23561.1|23569.3|23557.3|23573.1|23561.1|23566.4|23554.4|9
1755712390000|2025-08-20 17:53:10|23569.8|23557.8|23572.3|23560.3|23572.3|23560.3|23569.8|23557.8|4
1755712400000|2025-08-20 17:53:20|23573.1|23561.1|23570.6|23558.6|23574.3|23562.3|23568.1|23556.1|7
1755712410000|2025-08-20 17:53:30|23569.8|23557.8|23571|23559|23574.3|23562.3|23567.3|23555.3|9
1755712420000|2025-08-20 17:53:40|23569.3|23557.3|23573.9|23561.9|23573.9|23561.9|23569.3|23557.3|3
1755712430000|2025-08-20 17:53:50|23572.2|23560.2|23572.2|23560.2|23572.2|23560.2|23572.2|23560.2|0
1755712440000|2025-08-20 17:54:00|23573.5|23561.5|23568|23556|23573.5|23561.5|23566.8|23554.8|12
1755712450000|2025-08-20 17:54:10|23567.2|23555.2|23573|23561|23573|23561|23566|23554|20
1755712460000|2025-08-20 17:54:20|23575.5|23563.5|23577.2|23565.2|23578|23566|23575.5|23563.5|3
1755712470000|2025-08-20 17:54:30|23584.7|23572.7|23584.7|23572.7|23584.7|23572.7|23580.5|23568.5|24
1755712480000|2025-08-20 17:54:40|23586.3|23574.3|23569.7|23557.7|23586.3|23574.3|23568.8|23556.8|42
1755712490000|2025-08-20 17:54:50|23570.5|23558.5|23573|23561|23573|23561|23570.5|23558.5|1
1755712500000|2025-08-20 17:55:00|23572.6|23560.6|23567.6|23555.6|23577.2|23565.2|23567.6|23555.6|7
1755712510000|2025-08-20 17:55:10|23572.2|23560.2|23568.9|23556.9|23572.2|23560.2|23567.6|23555.6|8
1755712520000|2025-08-20 17:55:20|23568|23556|23568|23556|23569.3|23557.3|23568|23556|2
1755712530000|2025-08-20 17:55:30|23568.9|23556.9|23563|23551|23569.3|23557.3|23563|23551|3
1755712540000|2025-08-20 17:55:40|23565.5|23553.5|23573|23561|23576.8|23564.8|23565.5|23553.5|13
1755712550000|2025-08-20 17:55:50|23574.7|23562.7|23573.9|23561.9|23576.4|23564.4|23573.9|23561.9|11
1755712560000|2025-08-20 17:56:00|23574.7|23562.7|23563|23551|23574.7|23562.7|23563|23551|4
1755712570000|2025-08-20 17:56:10|23563.9|23551.9|23565.5|23553.5|23567.2|23555.2|23563|23551|2
1755712580000|2025-08-20 17:56:20|23566.4|23554.4|23566.8|23554.8|23570.9|23558.9|23566.4|23554.4|8
1755712590000|2025-08-20 17:56:30|23567.6|23555.6|23567.2|23555.2|23568|23556|23563|23551|9
1755712600000|2025-08-20 17:56:40|23566.4|23554.4|23565.5|23553.5|23568|23556|23565.1|23553.1|0
1755712610000|2025-08-20 17:56:50|23567.2|23555.2|23568|23556|23568.9|23556.9|23565.5|23553.5|8
1755712620000|2025-08-20 17:57:00|23564.3|23552.3|23566.8|23554.8|23566.8|23554.8|23564.3|23552.3|4
1755712630000|2025-08-20 17:57:10|23566.4|23554.4|23569.7|23557.7|23569.7|23557.7|23564.3|23552.3|16
1755712640000|2025-08-20 17:57:20|23570.5|23558.5|23566.4|23554.4|23570.5|23558.5|23566.4|23554.4|10
1755712650000|2025-08-20 17:57:30|23567.2|23555.2|23564.3|23552.3|23567.2|23555.2|23560.1|23548.1|2
1755712660000|2025-08-20 17:57:40|23562.2|23550.2|23561.4|23549.4|23562.2|23550.2|23558.9|23546.9|14
1755712670000|2025-08-20 17:57:50|23562.2|23550.2|23565.2|23553.2|23565.2|23553.2|23561.4|23549.4|8
1755712680000|2025-08-20 17:58:00|23565.6|23553.6|23557.3|23545.3|23569.7|23557.7|23556.4|23544.4|34
1755712690000|2025-08-20 17:58:10|23558.1|23546.1|23559.8|23547.8|23560.6|23548.6|23556.4|23544.4|12
1755712700000|2025-08-20 17:58:20|23558.1|23546.1|23558.5|23546.5|23560.6|23548.6|23558.1|23546.1|10
1755712710000|2025-08-20 17:58:30|23557.2|23545.2|23561.4|23549.4|23561.8|23549.8|23557.2|23545.2|10
1755712720000|2025-08-20 17:58:40|23560.6|23548.6|23563.9|23551.9|23564.7|23552.7|23560.6|23548.6|8
1755712730000|2025-08-20 17:58:50|23565.2|23553.2|23568.9|23556.9|23568.9|23556.9|23563.5|23551.5|21
1755712740000|2025-08-20 17:59:00|23568.1|23556.1|23561.8|23549.8|23568.1|23556.1|23561.8|23549.8|30
1755712750000|2025-08-20 17:59:10|23562.2|23550.2|23560.5|23548.5|23563.9|23551.9|23560.5|23548.5|29
1755712760000|2025-08-20 17:59:20|23560.1|23548.1|23552.6|23540.6|23560.5|23548.5|23552.6|23540.6|51
1755712770000|2025-08-20 17:59:30|23544.7|23532.7|23545.1|23533.1|23547.2|23535.2|23543.4|23531.4|52
1755712780000|2025-08-20 17:59:40|23546.3|23534.3|23545.9|23533.9|23548|23536|23543.4|23531.4|74
1755712790000|2025-08-20 17:59:50|23544.7|23532.7|23543.4|23531.4|23546.7|23534.7|23542.2|23530.2|87
1755712800000|2025-08-20 18:00:00|23542.6|23530.6|23545.5|23533.5|23550.5|23538.5|23540.9|23528.9|102
1755712810000|2025-08-20 18:00:10|23546.8|23534.8|23555.5|23543.5|23555.5|23543.5|23546.8|23534.8|31
1755712820000|2025-08-20 18:00:20|23553|23541|23554.6|23542.6|23560.1|23548.1|23553|23541|18
1755712830000|2025-08-20 18:00:30|23555.9|23543.9|23554.6|23542.6|23557.9|23545.9|23554.6|23542.6|4
1755712850000|2025-08-20 18:00:50|23553.4|23541.4|23555|23543|23555.4|23543.4|23551.7|23539.7|9
1755712860000|2025-08-20 18:01:00|23554.2|23542.2|23558|23546|23558|23546|23553|23541|15
1755712870000|2025-08-20 18:01:10|23557.1|23545.1|23560.5|23548.5|23560.5|23548.5|23557.1|23545.1|2
1755712880000|2025-08-20 18:01:20|23561.3|23549.3|23567.1|23555.1|23568|23556|23561.3|23549.3|13
1755712890000|2025-08-20 18:01:30|23568|23556|23571.7|23559.7|23572.1|23560.1|23568|23556|6
1755712900000|2025-08-20 18:01:40|23572.1|23560.1|23575.9|23563.9|23576.7|23564.7|23572.1|23560.1|6
1755712910000|2025-08-20 18:01:50|23576.3|23564.3|23581.3|23569.3|23581.3|23569.3|23576.3|23564.3|14
1755712920000|2025-08-20 18:02:00|23580.5|23568.5|23575.9|23563.9|23582.1|23570.1|23573.8|23561.8|13
1755712930000|2025-08-20 18:02:10|23575.5|23563.5|23575.9|23563.9|23576.3|23564.3|23573.8|23561.8|2
1755712940000|2025-08-20 18:02:20|23575.5|23563.5|23577.1|23565.1|23577.1|23565.1|23575.5|23563.5|0
1755712950000|2025-08-20 18:02:30|23578|23566|23577.1|23565.1|23578|23566|23577.1|23565.1|0
1755712960000|2025-08-20 18:02:40|23576.7|23564.7|23580|23568|23580|23568|23576.3|23564.3|9
1755712970000|2025-08-20 18:02:50|23579.2|23567.2|23573.8|23561.8|23579.2|23567.2|23573.8|23561.8|28
1755712980000|2025-08-20 18:03:00|23574.6|23562.6|23573.8|23561.8|23575.5|23563.5|23573.8|23561.8|10
1755712990000|2025-08-20 18:03:10|23572.2|23560.2|23568|23556|23575.5|23563.5|23567.2|23555.2|5
1755713000000|2025-08-20 18:03:20|23568.8|23556.8|23568.8|23556.8|23568.8|23556.8|23566.3|23554.3|6
1755713010000|2025-08-20 18:03:30|23568|23556|23572.1|23560.1|23572.1|23560.1|23568|23556|2
1755713020000|2025-08-20 18:03:40|23571.3|23559.3|23567.1|23555.1|23572.5|23560.5|23567.1|23555.1|8
1755713030000|2025-08-20 18:03:50|23566.7|23554.7|23563.8|23551.8|23568.8|23556.8|23561.3|23549.3|13
1755713040000|2025-08-20 18:04:00|23566.3|23554.3|23574.3|23562.3|23574.3|23562.3|23566.3|23554.3|18
1755713050000|2025-08-20 18:04:10|23575.1|23563.1|23568.8|23556.8|23578.3|23563.1|23568.8|23556.8|9
1755713060000|2025-08-20 18:04:20|23569.3|23557.3|23576.3|23564.3|23576.3|23564.3|23569.3|23557.3|8
1755713070000|2025-08-20 18:04:30|23574.7|23562.7|23576.3|23564.3|23576.3|23564.3|23574.7|23562.7|20
1755713080000|2025-08-20 18:04:40|23575.5|23563.5|23579.3|23567.3|23579.3|23567.3|23575.5|23563.5|19
1755713090000|2025-08-20 18:04:50|23580.5|23568.5|23578.4|23566.4|23580.5|23568.5|23575.9|23563.9|17
1755783000000|2025-08-21 13:30:00|23533.4|23521.4|23513.6|23501.6|23533.4|23521.4|23507.7|23495.7|123
1755783010000|2025-08-21 13:30:10|23515.6|23503.6|23522|23510|23529|23517|23514.5|23502.5|41
1755783020000|2025-08-21 13:30:20|23522.8|23510.8|23518.6|23506.6|23524.5|23512.5|23502.9|23490.9|47
1755783030000|2025-08-21 13:30:30|23520.6|23508.6|23511.5|23499.5|23520.6|23508.6|23501.5|23489.5|115
1755783040000|2025-08-21 13:30:40|23510.7|23498.7|23498.7|23486.7|23512.8|23500.8|23498.7|23486.7|41
1755783050000|2025-08-21 13:30:50|23497.9|23485.9|23499.5|23487.5|23499.5|23487.5|23493.6|23481.6|22
1755783060000|2025-08-21 13:31:00|23500.3|23488.3|23493.5|23481.5|23500.3|23488.3|23484.3|23472.3|64
1755783070000|2025-08-21 13:31:10|23492.7|23480.7|23488.9|23476.9|23497.7|23485.7|23488.9|23476.9|18
1755783080000|2025-08-21 13:31:20|23489.4|23477.4|23487.2|23475.2|23490.6|23478.6|23476.9|23464.9|37
1755783090000|2025-08-21 13:31:30|23486.8|23474.8|23486.4|23474.4|23498.5|23486.5|23485.5|23473.5|42
1755783100000|2025-08-21 13:31:40|23486|23474|23476.5|23464.5|23486|23474|23474|23462|21
1755783110000|2025-08-21 13:31:50|23476.1|23464.1|23474.5|23462.5|23481.9|23469.9|23474.5|23462.5|9
1755783120000|2025-08-21 13:32:00|23479|23467|23479|23467|23484.4|23472.4|23479|23467|17
1755783130000|2025-08-21 13:32:10|23478.9|23466.9|23483.1|23471.1|23483.9|23471.9|23475.2|23463.2|22
1755783140000|2025-08-21 13:32:20|23482.2|23470.2|23479|23467|23487.7|23475.7|23478.6|23466.6|10
1755783150000|2025-08-21 13:32:30|23479.8|23467.8|23475.6|23463.6|23483.6|23471.6|23475.6|23463.6|17
1755783160000|2025-08-21 13:32:40|23476.5|23464.5|23491.2|23479.2|23493.7|23481.7|23476.1|23464.1|12
1755783170000|2025-08-21 13:32:50|23492|23480|23480.4|23468.4|23492|23480|23479.5|23467.5|18
1755783180000|2025-08-21 13:33:00|23478.3|23466.3|23475.7|23463.7|23482.9|23470.9|23475.7|23463.7|8
1755783190000|2025-08-21 13:33:10|23474.5|23462.5|23468.6|23456.6|23476.1|23464.1|23461.1|23449.1|84
1755783200000|2025-08-21 13:33:20|23469.4|23457.4|23460.6|23448.6|23471.9|23459.9|23460.6|23448.6|26
1755783210000|2025-08-21 13:33:30|23461.4|23449.4|23463.6|23451.6|23467.7|23455.7|23460.2|23448.2|22
1755783220000|2025-08-21 13:33:40|23462.7|23450.7|23466.9|23454.9|23467.7|23455.7|23462.7|23450.7|6
1755783230000|2025-08-21 13:33:50|23466.4|23454.4|23463.4|23451.4|23468|23456|23460.9|23448.9|46
1755783240000|2025-08-21 13:34:00|23464.6|23452.6|23464.2|23452.2|23472.9|23460.9|23462.6|23450.6|22
1755783250000|2025-08-21 13:34:10|23465.1|23453.1|23472.9|23460.9|23472.9|23460.9|23461.8|23449.8|28
1755783260000|2025-08-21 13:34:20|23473.7|23461.7|23467.9|23455.9|23473.7|23461.7|23467.5|23455.5|12
1755783270000|2025-08-21 13:34:30|23467.5|23455.5|23486.3|23474.3|23486.3|23474.3|23467.5|23455.5|23
1755783280000|2025-08-21 13:34:40|23486.8|23474.8|23486.8|23474.8|23487.6|23475.6|23484.3|23472.3|5
1755783290000|2025-08-21 13:34:50|23487.6|23475.6|23481.8|23469.8|23490.9|23478.9|23481.3|23469.3|5
1755783300000|2025-08-21 13:35:00|23480.2|23468.2|23481.3|23469.3|23481.3|23469.3|23473|23461|12
1755783310000|2025-08-21 13:35:10|23482.9|23470.9|23486.8|23474.8|23493|23481|23482.9|23470.9|29
1755783320000|2025-08-21 13:35:20|23487.2|23475.2|23507.2|23495.2|23507.2|23495.2|23484.3|23472.3|16
1755783330000|2025-08-21 13:35:30|23507.7|23495.7|23495.4|23483.4|23508.1|23496.1|23484.7|23472.7|30
1755783340000|2025-08-21 13:35:40|23494.9|23482.9|23514.9|23502.9|23514.9|23502.9|23487.9|23475.9|28
1755783350000|2025-08-21 13:35:50|23513.3|23501.3|23507.9|23495.9|23514.5|23502.5|23505.8|23493.8|17
1755783360000|2025-08-21 13:36:00|23507.4|23495.4|23497.9|23485.9|23507.4|23495.4|23497.9|23485.9|9
1755783370000|2025-08-21 13:36:10|23495.8|23483.8|23493.3|23481.3|23499.9|23487.9|23492.9|23480.9|8
1755783380000|2025-08-21 13:36:20|23492.9|23480.9|23477.4|23465.4|23492.9|23480.9|23477.4|23465.4|13
1755783390000|2025-08-21 13:36:30|23476.2|23464.2|23477.4|23465.4|23477.4|23465.4|23476.2|23464.2|2
1755783400000|2025-08-21 13:36:40|23477.9|23465.9|23484.5|23472.5|23484.5|23472.5|23477.4|23465.4|9
1755783410000|2025-08-21 13:36:50|23482.9|23470.9|23484.5|23472.5|23484.9|23472.9|23482.9|23470.9|9
1755783420000|2025-08-21 13:37:00|23483.7|23471.7|23479.1|23467.1|23483.7|23471.7|23479.1|23467.1|3
1755783430000|2025-08-21 13:37:10|23474.6|23462.6|23465.4|23453.4|23474.6|23462.6|23465.4|23453.4|46
1755783440000|2025-08-21 13:37:20|23464.5|23452.5|23465.3|23453.3|23467.1|23455.1|23462.4|23450.4|21
1755783450000|2025-08-21 13:37:30|23464.5|23452.5|23475.3|23463.3|23475.3|23463.3|23464.5|23452.5|6
1755783460000|2025-08-21 13:37:40|23472|23460|23477.8|23465.8|23477.8|23465.8|23472|23460|7
1755783470000|2025-08-21 13:37:50|23479.9|23467.9|23484.9|23472.9|23485.7|23473.7|23479.5|23467.5|9
1755783480000|2025-08-21 13:38:00|23483.7|23471.7|23494.5|23482.5|23494.5|23482.5|23482.9|23470.9|5
1755783490000|2025-08-21 13:38:10|23495.3|23483.3|23502.4|23490.4|23502.9|23490.9|23495.3|23483.3|8
1755783500000|2025-08-21 13:38:20|23501.6|23489.6|23507.9|23495.9|23509.1|23497.1|23497.4|23485.4|14
1755783510000|2025-08-21 13:38:30|23507|23495|23498.3|23486.3|23513.8|23501.8|23498.3|23486.3|49
1755783520000|2025-08-21 13:38:40|23499.1|23487.1|23501.3|23489.3|23508.3|23496.3|23498.3|23486.3|20
1755783530000|2025-08-21 13:38:50|23503.3|23491.3|23496.3|23484.3|23503.3|23491.3|23495.8|23483.8|7
1755783540000|2025-08-21 13:39:00|23496.7|23484.7|23495|23483|23500.5|23488.5|23495|23483|25
1755783550000|2025-08-21 13:39:10|23496.3|23484.3|23491.3|23479.3|23496.7|23484.7|23488.4|23476.4|18
1755783560000|2025-08-21 13:39:20|23496.7|23484.7|23494.2|23482.2|23499.7|23487.7|23494.2|23482.2|33
1755783570000|2025-08-21 13:39:30|23493.4|23481.4|23497.9|23485.9|23498.8|23486.8|23492.2|23480.2|15
1755783580000|2025-08-21 13:39:40|23499.2|23487.2|23499.2|23487.2|23499.7|23487.7|23497.2|23485.2|5
1755783590000|2025-08-21 13:39:50|23496.7|23484.7|23499.7|23487.7|23500.5|23488.5|23496.7|23484.7|4
1755783600000|2025-08-21 13:40:00|23498.9|23486.9|23512.2|23500.2|23512.2|23500.2|23497.2|23485.2|15
1755783610000|2025-08-21 13:40:10|23510.6|23498.6|23503.1|23491.1|23510.6|23498.6|23503.1|23491.1|8
1755783620000|2025-08-21 13:40:20|23501.8|23489.8|23498.1|23486.1|23501.8|23489.8|23498.1|23486.1|6
1755783630000|2025-08-21 13:40:30|23498.9|23486.9|23499.3|23487.3|23500.6|23488.6|23498.1|23486.1|4
1755783640000|2025-08-21 13:40:40|23498.1|23486.1|23493.9|23481.9|23498.1|23486.1|23493.9|23481.9|8
1755783650000|2025-08-21 13:40:50|23493.1|23481.1|23490.1|23478.1|23493.1|23481.1|23490.1|23478.1|39
1755783660000|2025-08-21 13:41:00|23487.6|23475.6|23490.6|23478.6|23490.6|23478.6|23487.6|23475.6|8
1755783670000|2025-08-21 13:41:10|||||||||3
1755783680000|2025-08-21 13:41:20|23491.4|23479.4|23488.1|23476.1|23493.9|23481.9|23488.1|23476.1|7
1755783690000|2025-08-21 13:41:30|23488.9|23476.9|23490.6|23478.6|23490.6|23478.6|23488.9|23476.9|3
1755783700000|2025-08-21 13:41:40|23489.3|23477.3|23489.3|23477.3|23490.6|23478.6|23489.3|23477.3|2
1755783710000|2025-08-21 13:41:50|23488.1|23476.1|23488.1|23476.1|23488.1|23476.1|23488.1|23476.1|3
1755783720000|2025-08-21 13:42:00|23486.8|23474.8|23500.1|23488.1|23500.1|23488.1|23484.3|23472.3|14
1755783730000|2025-08-21 13:42:10|23500.9|23488.9|23505.6|23493.6|23505.6|23493.6|23498.9|23486.9|10
1755783740000|2025-08-21 13:42:20|23507.2|23495.2|23508.1|23496.1|23513.1|23501.1|23507.2|23495.2|7
1755783750000|2025-08-21 13:42:30|23507.6|23495.6|23505.1|23493.1|23507.6|23495.6|23505.1|23493.1|3
1755783760000|2025-08-21 13:42:40|23513.1|23501.1|23505.1|23493.1|23513.1|23501.1|23505.1|23493.1|5
1755783770000|2025-08-21 13:42:50|23504.7|23492.7|23510.1|23498.1|23511.8|23499.8|23504.7|23492.7|7
1755783780000|2025-08-21 13:43:00|23505.1|23493.1|23497.2|23485.2|23505.1|23493.1|23497.2|23485.2|8
1755783790000|2025-08-21 13:43:10|23496.4|23484.4|23499.7|23487.7|23499.7|23487.7|23495.9|23483.9|8
1755783800000|2025-08-21 13:43:20|23498.9|23486.9|23499.7|23487.7|23503.4|23491.4|23496.7|23484.7|11
1755783810000|2025-08-21 13:43:30|23499.2|23487.2|23494.7|23482.7|23499.2|23487.2|23494.7|23482.7|34
1755783820000|2025-08-21 13:43:40|23499.7|23487.7|23505.6|23493.6|23506|23494|23499.7|23487.7|13
1755783830000|2025-08-21 13:43:50|23505.1|23493.1|23510.5|23498.5|23511.7|23499.7|23505.1|23493.1|15
1755783840000|2025-08-21 13:44:00|23509.7|23497.7|23504.7|23492.7|23509.7|23497.7|23504.2|23492.2|0
1755783850000|2025-08-21 13:44:10|23505.1|23493.1|23507.6|23495.6|23508.9|23496.9|23504.2|23492.2|3
1755783860000|2025-08-21 13:44:20|23506.8|23494.8|23502.6|23490.6|23506.8|23494.8|23502.2|23490.2|3
1755783870000|2025-08-21 13:44:30|23502.2|23490.2|23498.1|23486.1|23503.9|23491.9|23498.1|23486.1|14
1755783880000|2025-08-21 13:44:40|23498.9|23486.9|23501.4|23489.4|23501.4|23489.4|23498.9|23486.9|5
1755783890000|2025-08-21 13:44:50|23502.6|23490.6|23500.6|23488.6|23503.1|23491.1|23500.6|23488.6|4
1755783900000|2025-08-21 13:45:00|23503.1|23491.1|23505.1|23493.1|23508.9|23496.9|23501.4|23489.4|14
1755783910000|2025-08-21 13:45:10|23505.6|23493.6|23506.4|23494.4|23507.6|23495.6|23503.1|23491.1|8
1755783920000|2025-08-21 13:45:20|23506|23494|23505.6|23493.6|23508.1|23496.1|23504.3|23492.3|7
1755783930000|2025-08-21 13:45:30|23504.8|23492.8|23502.3|23490.3|23504.8|23492.8|23500.7|23488.7|38
1755783940000|2025-08-21 13:45:40|23501.5|23489.5|23501.9|23489.9|23502.7|23490.7|23500.2|23488.2|6
1755783950000|2025-08-21 13:45:50|23501.5|23489.5|23504.4|23492.4|23506.9|23494.9|23501.5|23489.5|15
1755783960000|2025-08-21 13:46:00|23504|23492|23501.5|23489.5|23504|23492|23501.5|23489.5|7
1755783970000|2025-08-21 13:46:10|23502.7|23490.7|23504.4|23492.4|23504.4|23492.4|23502.7|23490.7|8
1755783980000|2025-08-21 13:46:20|23504|23492|23503.2|23491.2|23504|23492|23501.6|23489.6|20
1755783990000|2025-08-21 13:46:30|23505.2|23493.2|23503.2|23491.2|23505.2|23493.2|23503.2|23491.2|16
1755784000000|2025-08-21 13:46:40|23501.9|23489.9|23502.7|23490.7|23505.7|23493.7|23500.7|23488.7|12
1755784010000|2025-08-21 13:46:50|23501.9|23489.9|23484.9|23472.9|23501.9|23489.9|23483.6|23471.6|16
1755784020000|2025-08-21 13:47:00|23485.7|23473.7|23487.4|23475.4|23487.4|23475.4|23485.7|23473.7|12
1755784030000|2025-08-21 13:47:10|23484.4|23472.4|23488.2|23476.2|23488.2|23476.2|23482.4|23470.4|18
1755784040000|2025-08-21 13:47:20|||||||||3
1755784050000|2025-08-21 13:47:30|23489|23477|23489.9|23477.9|23492.4|23480.4|23489|23477|12
1755784060000|2025-08-21 13:47:40|23489.1|23477.1|23494.4|23482.4|23499.4|23487.4|23489|23477|8
1755784070000|2025-08-21 13:47:50|23494.9|23482.9|23497.4|23485.4|23499.4|23487.4|23492.4|23480.4|7
1755784080000|2025-08-21 13:48:00|23498.2|23486.2|23501.1|23489.1|23503.2|23491.2|23498.2|23486.2|23
1755784090000|2025-08-21 13:48:10|23500.7|23488.7|23499.1|23487.1|23501.6|23489.6|23498.2|23486.2|25
1755784100000|2025-08-21 13:48:20|23497.8|23485.8|23500.3|23488.3|23500.3|23488.3|23496.6|23484.6|4
1755784110000|2025-08-21 13:48:30|23500.8|23488.8|23497.4|23485.4|23500.8|23488.8|23497.4|23485.4|5
1755784120000|2025-08-21 13:48:40|23496.6|23484.6|23497.4|23485.4|23497.4|23485.4|23496.6|23484.6|1
1755784130000|2025-08-21 13:48:50|23498.6|23486.6|23500.3|23488.3|23500.3|23488.3|23498.6|23486.6|8
1755784140000|2025-08-21 13:49:00|23498.3|23486.3|23487.8|23475.8|23498.3|23486.3|23485|23473|9
1755784150000|2025-08-21 13:49:10|23486.6|23474.6|23488.3|23476.3|23489.1|23477.1|23486.6|23474.6|5
1755784160000|2025-08-21 13:49:20|23490.8|23478.8|23483.6|23471.6|23490.8|23478.8|23483.6|23471.6|7
1755784170000|2025-08-21 13:49:30|23484.4|23472.4|23487.4|23475.4|23487.8|23475.8|23484.4|23472.4|2
1755784180000|2025-08-21 13:49:40|23492.4|23480.4|23502.4|23490.4|23504|23492|23491.6|23479.6|5
1755784190000|2025-08-21 13:49:50|23500.7|23488.7|23499.9|23487.9|23503.2|23491.2|23499.9|23487.9|2
1755784200000|2025-08-21 13:50:00|23500.7|23488.7|23499.9|23487.9|23503.6|23491.6|23497.8|23485.8|3
1755784210000|2025-08-21 13:50:10|23498.2|23486.2|23497.8|23485.8|23498.6|23486.6|23497.4|23485.4|0
1755784220000|2025-08-21 13:50:20|23499.1|23487.1|23497.8|23485.8|23499.1|23487.1|23497.4|23485.4|0
1755784230000|2025-08-21 13:50:30|23498.6|23486.6|23504.4|23492.4|23504.9|23492.9|23497.4|23485.4|15
1755784240000|2025-08-21 13:50:40|23504.9|23492.9|23499.4|23487.4|23504.9|23492.9|23498.2|23486.2|11
1755784250000|2025-08-21 13:50:50|23501.5|23489.5|23501.5|23489.5|23504.4|23492.4|23498.2|23486.2|19
1755784260000|2025-08-21 13:51:00|23500.7|23488.7|23495.7|23483.7|23500.7|23488.7|23495.7|23483.7|4
1755784270000|2025-08-21 13:51:10|23494.4|23482.4|23499|23487|23499.4|23487.4|23494.4|23482.4|6
1755784280000|2025-08-21 13:51:20|23501.9|23489.9|23501.5|23489.5|23503.2|23491.2|23501.5|23489.5|4
1755784290000|2025-08-21 13:51:30|23500.2|23488.2|23504.9|23492.9|23506.1|23494.1|23499.4|23487.4|4
1755784300000|2025-08-21 13:51:40|23505.7|23493.7|23503.3|23491.3|23506.6|23494.6|23503.3|23491.3|7
1755784310000|2025-08-21 13:51:50|23502.8|23490.8|23499.1|23487.1|23502.8|23490.8|23498.3|23486.3|4
1755784320000|2025-08-21 13:52:00|23496.6|23484.6|23498.3|23486.3|23499.1|23487.1|23495.8|23483.8|5
1755784330000|2025-08-21 13:52:10|23497.4|23485.4|23497.8|23485.8|23497.8|23485.8|23497.4|23485.4|1
1755784340000|2025-08-21 13:52:20|23495.8|23483.8|23494.9|23482.9|23497.8|23485.8|23494.9|23482.9|3
1755784350000|2025-08-21 13:52:30|23497.4|23485.4|23494.9|23482.9|23497.4|23485.4|23494.1|23482.1|2
1755784360000|2025-08-21 13:52:40|23495.7|23483.7|23494.9|23482.9|23495.7|23483.7|23494.9|23482.9|1
1755784370000|2025-08-21 13:52:50|23495.8|23483.8|23493.3|23481.3|23495.8|23483.8|23493.3|23481.3|4
1755784380000|2025-08-21 13:53:00|23492.8|23480.8|23491.6|23479.6|23492.8|23480.8|23489.1|23477.1|6
1755784390000|2025-08-21 13:53:10|23490.7|23478.7|23493.1|23481.1|23493.1|23481.1|23488.6|23476.6|4
1755784400000|2025-08-21 13:53:20|23492.8|23480.8|23491.6|23479.6|23493.6|23481.6|23490.3|23478.3|6
1755784410000|2025-08-21 13:53:30|23491.1|23479.1|23490.3|23478.3|23491.1|23479.1|23490.3|23478.3|1
1755784420000|2025-08-21 13:53:40|23491.6|23479.6|23493.3|23481.3|23493.3|23481.3|23491.6|23479.6|3
1755784430000|2025-08-21 13:53:50|23494.1|23482.1|23494.1|23482.1|23494.1|23482.1|23494.1|23482.1|2
1755784440000|2025-08-21 13:54:00|23497.4|23485.4|23492.4|23480.4|23500.8|23488.8|23492.4|23480.4|9
1755784450000|2025-08-21 13:54:10|23490.7|23478.7|23494.1|23482.1|23494.1|23482.1|23489.9|23477.9|2
1755784460000|2025-08-21 13:54:20|23495.7|23483.7|23492.4|23480.4|23498.3|23486.3|23489.4|23477.4|5
1755784470000|2025-08-21 13:54:30|23491.6|23479.6|23491.5|23479.5|23492.4|23480.4|23489.4|23477.4|8
1755784480000|2025-08-21 13:54:40|23491.9|23479.9|23494.9|23482.9|23494.9|23482.9|23491.9|23479.9|1
1755784490000|2025-08-21 13:54:50|23494.1|23482.1|23492.8|23480.8|23499.9|23487.9|23492.8|23480.8|9
1755784500000|2025-08-21 13:55:00|23492.4|23480.4|23490.3|23478.3|23495.3|23483.3|23488.6|23476.6|9
1755784510000|2025-08-21 13:55:10|23491.1|23479.1|23494.9|23482.9|23494.9|23482.9|23491.1|23479.1|1
1755784520000|2025-08-21 13:55:20|23499.9|23487.9|23500.8|23488.8|23500.8|23488.8|23499.9|23487.9|5
1755784530000|2025-08-21 13:55:30|23501.6|23489.6|23504.1|23492.1|23504.1|23492.1|23501.6|23489.6|2
1755784540000|2025-08-21 13:55:40|23506.6|23494.6|23507.4|23495.4|23508.6|23496.6|23505.8|23493.8|75
1755784550000|2025-08-21 13:55:50|23506.9|23494.9|23501.6|23489.6|23507.4|23495.4|23499.9|23487.9|10
1755784560000|2025-08-21 13:56:00|23502.4|23490.4|23500.3|23488.3|23503.3|23491.3|23499.9|23487.9|9
1755784570000|2025-08-21 13:56:10|23500.8|23488.8|23498.3|23486.3|23500.8|23488.8|23498.3|23486.3|5
1755784580000|2025-08-21 13:56:20|23497.8|23485.8|23492.4|23480.4|23497.8|23485.8|23492.4|23480.4|19
1755784600000|2025-08-21 13:56:40|23493.2|23481.2|23492.4|23480.4|23494.9|23482.9|23492.4|23480.4|3
1755784610000|2025-08-21 13:56:50|23491.6|23479.6|23492.4|23480.4|23492.4|23480.4|23490.7|23478.7|1
1755784620000|2025-08-21 13:57:00|23491.9|23479.9|23491.9|23479.9|23493.2|23481.2|23491.5|23479.5|6
1755784630000|2025-08-21 13:57:10|23492.7|23480.7|23491.9|23479.9|23492.7|23480.7|23491.5|23479.5|0
1755784640000|2025-08-21 13:57:20|23493.2|23481.2|23491.9|23479.9|23493.2|23481.2|23491.9|23479.9|1
1755784650000|2025-08-21 13:57:30|23490.7|23478.7|23490.7|23478.7|23490.7|23478.7|23490.7|23478.7|1
1755784660000|2025-08-21 13:57:40|23491.5|23479.5|23497.4|23485.4|23497.4|23485.4|23491.5|23479.5|5
1755784670000|2025-08-21 13:57:50|23495.7|23483.7|23491.9|23479.9|23495.7|23483.7|23491.9|23479.9|8
1755784680000|2025-08-21 13:58:00|23492.4|23480.4|23492.4|23480.4|23493.2|23481.2|23492.4|23480.4|3
1755784690000|2025-08-21 13:58:10|23491.1|23479.1|23491.5|23479.5|23491.5|23479.5|23491.1|23479.1|16
1755784700000|2025-08-21 13:58:20|23489.9|23477.9|23489.9|23477.9|23489.9|23477.9|23489.9|23477.9|1
1755784710000|2025-08-21 13:58:30|23489.1|23477.1|23492|23480|23492.8|23480.8|23489.1|23477.1|1
1755784720000|2025-08-21 13:58:40|23492.8|23480.8|23494.1|23482.1|23494.1|23482.1|23492.8|23480.8|2
1755784730000|2025-08-21 13:58:50|23496.1|23484.1|23496.1|23484.1|23496.6|23484.6|23496.1|23484.1|6
1755784740000|2025-08-21 13:59:00|23496.6|23484.6|23508.3|23496.3|23509.1|23497.1|23496.6|23484.6|4
1755784750000|2025-08-21 13:59:10|23509.1|23497.1|23508.3|23496.3|23509.1|23497.1|23508.3|23496.3|1
1755784760000|2025-08-21 13:59:20|23507.8|23495.8|23507.8|23495.8|23507.8|23495.8|23507.8|23495.8|12
1755784770000|2025-08-21 13:59:30|23507|23495|23497.8|23485.8|23507|23495|23497.8|23485.8|4
1755784780000|2025-08-21 13:59:40|23498.3|23486.3|23502.4|23490.4|23502.4|23490.4|23498.3|23486.3|6
1755784790000|2025-08-21 13:59:50|23501.6|23489.6|23496.5|23484.5|23501.6|23489.6|23494|23482|22
1755784800000|2025-08-21 14:00:00|23499.8|23487.8|23499.5|23487.5|23499.8|23487.8|23497.8|23485.8|24
1755784810000|2025-08-21 14:00:10|23498.6|23486.6|23499|23487|23499|23487|23493.2|23481.2|30
1755784820000|2025-08-21 14:00:20|23501.1|23489.1|23507|23495|23507|23495|23501.1|23489.1|2
1755784860000|2025-08-21 14:01:00|23512|23500|23515.7|23503.7|23518.6|23506.6|23509.5|23497.5|14
1755784870000|2025-08-21 14:01:10|23514.5|23502.5|23514.5|23502.5|23514.5|23502.5|23514.5|23502.5|4
1755784880000|2025-08-21 14:01:20|23515.3|23503.3|23522|23510|23524.5|23512.5|23514.5|23502.5|6
1755784890000|2025-08-21 14:01:30|23521.2|23509.2|23519.5|23507.5|23521.2|23509.2|23519.5|23507.5|4
1755784900000|2025-08-21 14:01:40|23520.7|23508.7|23520.7|23508.7|23522|23510|23518.2|23506.2|5
1755784910000|2025-08-21 14:01:50|23519.9|23507.9|23522|23510|23522|23510|23517.4|23505.4|17
1755784920000|2025-08-21 14:02:00|23521.5|23509.5|23519.5|23507.5|23522.8|23510.8|23519.5|23507.5|5
1755784930000|2025-08-21 14:02:10|23520.7|23508.7|23517|23505|23520.7|23508.7|23517|23505|14
1755784940000|2025-08-21 14:02:20|23516.5|23504.5|23518.2|23506.2|23519.9|23507.9|23513.2|23501.2|5
1755784950000|2025-08-21 14:02:30|23519.9|23507.9|23519.9|23507.9|23519.9|23507.9|23519.5|23507.5|1
1755784960000|2025-08-21 14:02:40|23507.4|23495.4|23509.9|23497.9|23510.7|23498.7|23507|23495|19
1755784970000|2025-08-21 14:02:50|23510.7|23498.7|23519.5|23507.5|23520.7|23508.7|23510.7|23498.7|17
1755784980000|2025-08-21 14:03:00|23518.7|23506.7|23512.4|23500.4|23519.5|23507.5|23512.4|23500.4|15
1755784990000|2025-08-21 14:03:10|23515.8|23503.8|23517.4|23505.4|23517.4|23505.4|23515.8|23503.8|8
1755785000000|2025-08-21 14:03:20|23517.9|23505.9|23519.1|23507.1|23519.1|23507.1|23517.9|23505.9|2
1755785010000|2025-08-21 14:03:30|23515.8|23503.8|23518.3|23506.3|23518.3|23506.3|23515.8|23503.8|23
1755785020000|2025-08-21 14:03:40|23519.1|23507.1|23520.4|23508.4|23521.6|23509.6|23518.3|23506.3|15
1755785030000|2025-08-21 14:03:50|23520.8|23508.8|23517.5|23505.5|23520.8|23508.8|23517.5|23505.5|16
1755785040000|2025-08-21 14:04:00|23517.1|23505.1|23516.3|23504.3|23517.5|23505.5|23514.2|23502.2|14
1755785050000|2025-08-21 14:04:10|23517.1|23505.1|23509.6|23497.6|23517.1|23505.1|23509.1|23497.1|10
1755785060000|2025-08-21 14:04:20|23508.8|23496.8|23504.6|23492.6|23509.1|23497.1|23502.5|23490.5|25
1755785070000|2025-08-21 14:04:30|23503.8|23491.8|23506.3|23494.3|23506.3|23494.3|23503.8|23491.8|4
1755785080000|2025-08-21 14:04:40|23502.9|23490.9|23505.8|23493.8|23505.8|23493.8|23502.5|23490.5|28
1755785100000|2025-08-21 14:05:00|23505.9|23493.9|23500.8|23488.8|23508.3|23496.3|23500.8|23488.8|31
1755785110000|2025-08-21 14:05:10|23493.3|23481.3|23501.3|23489.3|23501.3|23489.3|23493.3|23481.3|12
1755785120000|2025-08-21 14:05:20|23498.8|23486.8|23497.5|23485.5|23498.8|23486.8|23497.5|23485.5|3
1755785130000|2025-08-21 14:05:30|23498.3|23486.3|23495.8|23483.8|23498.3|23486.3|23495.8|23483.8|5
1755785140000|2025-08-21 14:05:40|23498.8|23486.8|23498.3|23486.3|23498.8|23486.8|23498.3|23486.3|1
1755785150000|2025-08-21 14:05:50|23501.3|23489.3|23507.5|23495.5|23507.5|23495.5|23500.8|23488.8|14
1755785160000|2025-08-21 14:06:00|23507.1|23495.1|23517.5|23505.5|23517.5|23505.5|23505.8|23493.8|34
1755785170000|2025-08-21 14:06:10|23515.8|23503.8|23518.3|23506.3|23518.3|23506.3|23515.8|23503.8|1
1755785180000|2025-08-21 14:06:20|23519.1|23507.1|23528.3|23516.3|23528.3|23516.3|23519.1|23507.1|9
1755785190000|2025-08-21 14:06:30|23527.5|23515.5|23525.8|23513.8|23528.3|23516.3|23524.6|23512.6|5
1755785200000|2025-08-21 14:06:40|23530.8|23518.8|23521.7|23509.7|23532.5|23520.5|23519.7|23507.7|15
1755785210000|2025-08-21 14:06:50|23523.4|23511.4|23514.2|23502.2|23524.2|23512.2|23514.2|23502.2|8
1755785220000|2025-08-21 14:07:00|23513.4|23501.4|23512.6|23500.6|23517.6|23505.6|23512.6|23500.6|7
1755785230000|2025-08-21 14:07:10|23511.8|23499.8|23511.8|23499.8|23511.8|23499.8|23511.8|23499.8|0
1755785240000|2025-08-21 14:07:20|23512.2|23500.2|23516|23504|23517.2|23505.2|23512.2|23500.2|15
1755785250000|2025-08-21 14:07:30|23515.6|23503.6|23513.1|23501.1|23515.6|23503.6|23511.8|23499.8|8
1755785260000|2025-08-21 14:07:40|23512.6|23500.6|23517.6|23505.6|23518.4|23506.4|23512.6|23500.6|7
1755785270000|2025-08-21 14:07:50|23518.4|23506.4|23517.6|23505.6|23518.4|23506.4|23517.6|23505.6|0
1755785280000|2025-08-21 14:08:00|23518.1|23506.1|23518.1|23506.1|23518.1|23506.1|23517.6|23505.6|0
1755785290000|2025-08-21 14:08:10|23517.6|23505.6|23519.3|23507.3|23522.6|23510.6|23517.6|23505.6|8
1755785300000|2025-08-21 14:08:20|23519.8|23507.8|23521.8|23509.8|23522.6|23510.6|23519.8|23507.8|3
1755785310000|2025-08-21 14:08:30|23525.1|23513.1|23519.7|23507.7|23526.4|23514.4|23519.7|23507.7|10
1755785320000|2025-08-21 14:08:40|23520.1|23508.1|23514.3|23502.3|23520.1|23508.1|23513.1|23501.1|13
1755785330000|2025-08-21 14:08:50|23515.1|23503.1|23520.6|23508.6|23521|23509|23514.3|23502.3|10
1755785340000|2025-08-21 14:09:00|23518.1|23506.1|23516.8|23504.8|23518.1|23506.1|23515.6|23503.6|3
1755785350000|2025-08-21 14:09:10|23515.6|23503.6|23515.6|23503.6|23515.6|23503.6|23515.6|23503.6|1
1755785360000|2025-08-21 14:09:20|23516|23504|23518.1|23506.1|23519.3|23507.3|23515.6|23503.6|10
1755785370000|2025-08-21 14:09:30|23517.3|23505.3|23516|23504|23517.3|23505.3|23516|23504|0
1755785380000|2025-08-21 14:09:40|23517.6|23505.6|23516.8|23504.8|23518.1|23506.1|23516.8|23504.8|2
1755785390000|2025-08-21 14:09:50|23516|23504|23520.6|23508.6|23520.6|23508.6|23514.3|23502.3|6
1755785400000|2025-08-21 14:10:00|23521|23509|23522.3|23510.3|23522.3|23510.3|23519.8|23507.8|16
1755785410000|2025-08-21 14:10:10|23521.8|23509.8|23521.8|23509.8|23521.8|23509.8|23521.8|23509.8|0
1755785420000|2025-08-21 14:10:20|23522.3|23510.3|23516.8|23504.8|23522.3|23510.3|23516.8|23504.8|39
1755785430000|2025-08-21 14:10:30|23515.9|23503.9|23515.6|23503.6|23516.4|23504.4|23515.6|23503.6|2
1755785440000|2025-08-21 14:10:40|23515.1|23503.1|23519.8|23507.8|23521.8|23509.8|23511|23499|23
1755785450000|2025-08-21 14:10:50|23519|23507|23519|23507|23521.8|23509.8|23518.5|23506.5|4
1755785460000|2025-08-21 14:11:00|23518.2|23506.2|23509.8|23497.8|23518.2|23506.2|23508.5|23496.5|11
1755785470000|2025-08-21 14:11:10|23510.2|23498.2|23511|23499|23512.3|23500.3|23509.8|23497.8|4
1755785480000|2025-08-21 14:11:20|23510.7|23498.7|23510.6|23498.6|23511|23499|23509.3|23497.3|12
1755785490000|2025-08-21 14:11:30|23509.8|23497.8|23507.6|23495.6|23509.8|23497.8|23503.6|23491.6|12
1755785500000|2025-08-21 14:11:40|23507.2|23495.2|23505.6|23493.6|23507.6|23495.6|23505.1|23493.1|14
1755785510000|2025-08-21 14:11:50|23504.3|23492.3|23503.1|23491.1|23504.3|23492.3|23502.6|23490.6|8
1755785520000|2025-08-21 14:12:00|23502.6|23490.6|23486.8|23474.8|23502.6|23490.6|23486.8|23474.8|25
1755785530000|2025-08-21 14:12:10|23486|23474|23485.1|23473.1|23488.1|23476.1|23484.3|23472.3|10
1755785540000|2025-08-21 14:12:20|23484.3|23472.3|23480.6|23468.6|23485.9|23473.9|23480.6|23468.6|22
1755785550000|2025-08-21 14:12:30|23479.3|23467.3|23480.9|23468.9|23481.4|23469.4|23478|23466|30
1755785560000|2025-08-21 14:12:40|23480.5|23468.5|23479.2|23467.2|23481.7|23469.7|23475.9|23463.9|16
1755785570000|2025-08-21 14:12:50|23480.6|23468.6|23477.6|23465.6|23481.4|23469.4|23477.6|23465.6|26
1755785580000|2025-08-21 14:13:00|23476.8|23464.8|23477.6|23465.6|23480.1|23468.1|23476.8|23464.8|30
1755785590000|2025-08-21 14:13:10|23478.4|23466.4|23476.8|23464.8|23480.1|23468.1|23476.8|23464.8|15
1755785600000|2025-08-21 14:13:20|23476.4|23464.4|23477.6|23465.6|23478|23466|23476.4|23464.4|7
1755785610000|2025-08-21 14:13:30|23476.8|23464.8|23478.9|23466.9|23478.9|23466.9|23476.8|23464.8|14
1755785620000|2025-08-21 14:13:40|23480.1|23468.1|23478.9|23466.9|23480.1|23468.1|23478.9|23466.9|8
1755785630000|2025-08-21 14:13:50|23478.4|23466.4|23476.8|23464.8|23478.4|23466.4|23476.8|23464.8|5
1755785640000|2025-08-21 14:14:00|23473.9|23461.9|23483.5|23471.5|23483.5|23471.5|23473.9|23461.9|68
1755785650000|2025-08-21 14:14:10|23486|23474|23484.4|23472.4|23486|23474|23483.5|23471.5|5
1755785660000|2025-08-21 14:14:20|23486|23474|23488.5|23476.5|23488.5|23476.5|23486|23474|3
1755785670000|2025-08-21 14:14:30|23487.7|23475.7|23488.5|23476.5|23488.5|23476.5|23487.3|23475.3|1
1755785680000|2025-08-21 14:14:40|23486|23474|23485.2|23473.2|23486|23474|23485.2|23473.2|4
1755785690000|2025-08-21 14:14:50|23486|23474|23487.7|23475.7|23487.7|23475.7|23486|23474|2
1755785700000|2025-08-21 14:15:00|23486.9|23474.9|23486.9|23474.9|23488.5|23476.5|23486.9|23474.9|5
1755785710000|2025-08-21 14:15:10|23488.5|23476.5|23483.5|23471.5|23488.5|23476.5|23480.2|23468.2|13
1755785720000|2025-08-21 14:15:20|23480.2|23468.2|23474.4|23462.4|23480.2|23468.2|23474.4|23462.4|15
1755785730000|2025-08-21 14:15:30|23473.6|23461.6|23472.7|23460.7|23474.8|23462.8|23471.9|23459.9|14
1755785740000|2025-08-21 14:15:40|23471.9|23459.9|23456|23444|23472.7|23460.7|23452.3|23440.3|82
1755785750000|2025-08-21 14:15:50|23455.6|23443.6|23459|23447|23459|23447|23452.7|23440.7|27
1755785760000|2025-08-21 14:16:00|23458.5|23446.5|23458.5|23446.5|23462.3|23450.3|23457.7|23445.7|8
1755785770000|2025-08-21 14:16:10|23459.3|23447.3|23462.7|23450.7|23464|23452|23459.3|23447.3|5
1755785780000|2025-08-21 14:16:20|23461.5|23449.5|23459|23447|23463.5|23451.5|23459|23447|2
1755785790000|2025-08-21 14:16:30|23459.8|23447.8|23464.3|23452.3|23465.1|23453.1|23456.5|23444.5|43
1755785800000|2025-08-21 14:16:40|23462.6|23450.6|23461|23449|23462.6|23450.6|23460.6|23448.6|6
1755785810000|2025-08-21 14:16:50|23458.5|23446.5|23457.6|23445.6|23458.5|23446.5|23456.8|23444.8|10
1755785820000|2025-08-21 14:17:00|23458.9|23446.9|23455.1|23443.1|23458.9|23446.9|23455.1|23443.1|40
1755785830000|2025-08-21 14:17:10|23453.9|23441.9|23455.5|23443.5|23455.5|23443.5|23452.6|23440.6|16
1755785840000|2025-08-21 14:17:20|23454.7|23442.7|23462.2|23450.2|23463.4|23451.4|23454.7|23442.7|26
1755785850000|2025-08-21 14:17:30|23461.7|23449.7|23469.7|23457.7|23471.7|23459.7|23461.7|23449.7|20
1755785860000|2025-08-21 14:17:40|23468.9|23456.9|23466.7|23454.7|23468.9|23456.9|23465.5|23453.5|4
1755785880000|2025-08-21 14:18:00|23461.7|23449.7|23456.7|23444.7|23461.7|23449.7|23456.7|23444.7|5
1755785890000|2025-08-21 14:18:10|23455.9|23443.9|23454.2|23442.2|23456.7|23444.7|23450.9|23438.9|11
1755785900000|2025-08-21 14:18:20|23453.4|23441.4|23456.7|23444.7|23456.7|23444.7|23453.4|23441.4|4
1755785910000|2025-08-21 14:18:30|23455.9|23443.9|23455.1|23443.1|23455.9|23443.9|23454.7|23442.7|1
1755785920000|2025-08-21 14:18:40|23455.6|23443.6|23455.6|23443.6|23455.6|23443.6|23455.6|23443.6|6
1755785930000|2025-08-21 14:18:50|23455.9|23443.9|23455.1|23443.1|23456.4|23444.4|23455.1|23443.1|1
1755785940000|2025-08-21 14:19:00|23453.9|23441.9|23452.6|23440.6|23454.3|23442.3|23452.6|23440.6|16
1755785950000|2025-08-21 14:19:10|23453.4|23441.4|23455.1|23443.1|23455.1|23443.1|23453.4|23441.4|4
1755785960000|2025-08-21 14:19:20|23455.9|23443.9|23455.1|23443.1|23456.4|23444.4|23455.1|23443.1|1
1755785970000|2025-08-21 14:19:30|23454.3|23442.3|23455.9|23443.9|23455.9|23443.9|23453.9|23441.9|8
1755785980000|2025-08-21 14:19:40|23458.9|23446.9|23459.3|23447.3|23459.3|23447.3|23458.9|23446.9|4
1755785990000|2025-08-21 14:19:50|23460.1|23448.1|23465.1|23453.1|23465.1|23453.1|23460.1|23448.1|5
1755786000000|2025-08-21 14:20:00|23466.7|23454.7|23465.1|23453.1|23468.9|23456.9|23464.3|23452.3|14
1755786010000|2025-08-21 14:20:10|23466.8|23454.8|23465.1|23453.1|23468.4|23456.4|23465.1|23453.1|4
1755786020000|2025-08-21 14:20:20|23464.7|23452.7|23462.6|23450.6|23465.1|23453.1|23460.1|23448.1|3
1755786030000|2025-08-21 14:20:30|23461.8|23449.8|23467.2|23455.2|23467.2|23455.2|23461.8|23449.8|17
1755786040000|2025-08-21 14:20:40|23471.7|23459.7|23470.9|23458.9|23472.2|23460.2|23470.9|23458.9|15
1755786050000|2025-08-21 14:20:50|23471.4|23459.4|23470.1|23458.1|23471.4|23459.4|23470.1|23458.1|1
1755786060000|2025-08-21 14:21:00|23470.9|23458.9|23465.1|23453.1|23470.9|23458.9|23465.1|23453.1|41
1755786070000|2025-08-21 14:21:10|||||||||1
1755786080000|2025-08-21 14:21:20|23463.1|23451.1|23463.5|23451.5|23463.5|23451.5|23462.6|23450.6|3
1755786090000|2025-08-21 14:21:30|23460.6|23448.6|23465.1|23453.1|23465.1|23453.1|23460.6|23448.6|8
1755786100000|2025-08-21 14:21:40|23466.4|23454.4|23466.4|23454.4|23466.4|23454.4|23466.4|23454.4|0
1755786110000|2025-08-21 14:21:50|23466.8|23454.8|23466.8|23454.8|23466.8|23454.8|23466.8|23454.8|1
1755786120000|2025-08-21 14:22:00|||||||||1
1755786140000|2025-08-21 14:22:20|23464.3|23452.3|23467.6|23455.6|23468.1|23456.1|23464.3|23452.3|6
1755786150000|2025-08-21 14:22:30|23468.1|23456.1|23463.1|23451.1|23468.1|23456.1|23463.1|23451.1|1
1755786160000|2025-08-21 14:22:40|23462.6|23450.6|23461.8|23449.8|23464.3|23452.3|23461.8|23449.8|22
1755786170000|2025-08-21 14:22:50|23459.8|23447.8|23460.1|23448.1|23460.1|23448.1|23459.3|23447.3|16
1755786180000|2025-08-21 14:23:00|23459.3|23447.3|23459.3|23447.3|23460.1|23448.1|23459.3|23447.3|3
1755786190000|2025-08-21 14:23:10|||||||||1
1755786200000|2025-08-21 14:23:20|23457.6|23445.6|23459.3|23447.3|23459.3|23447.3|23457.6|23445.6|8
1755786210000|2025-08-21 14:23:30|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|2
1755786220000|2025-08-21 14:23:40|23460.1|23448.1|23460.1|23448.1|23460.1|23448.1|23460.1|23448.1|4
1755786230000|2025-08-21 14:23:50|23460.9|23448.9|23458.4|23446.4|23461.4|23449.4|23458.4|23446.4|8
1755786240000|2025-08-21 14:24:00|23459.2|23447.2|23457.6|23445.6|23460.5|23448.5|23456.4|23444.4|38
1755786250000|2025-08-21 14:24:10|23458.4|23446.4|23457.2|23445.2|23458.4|23446.4|23457.2|23445.2|3
1755786260000|2025-08-21 14:24:20|23453.9|23441.9|23453|23441|23456.4|23444.4|23451.4|23439.4|17
1755786270000|2025-08-21 14:24:30|23453.4|23441.4|23454.7|23442.7|23457.6|23445.6|23453.4|23441.4|3
1755786280000|2025-08-21 14:24:40|23454.2|23442.2|23454.2|23442.2|23454.2|23442.2|23454.2|23442.2|0
1755786290000|2025-08-21 14:24:50|23454.7|23442.7|23454.2|23442.2|23454.7|23442.7|23454.2|23442.2|3
1755786300000|2025-08-21 14:25:00|23453.4|23441.4|23453.4|23441.4|23454.7|23442.7|23453.4|23441.4|4
1755786310000|2025-08-21 14:25:10|23451.7|23439.7|23456.7|23444.7|23456.7|23444.7|23451.7|23439.7|13
1755786320000|2025-08-21 14:25:20|23455.4|23443.4|23455.4|23443.4|23455.4|23443.4|23455.4|23443.4|3
1755786330000|2025-08-21 14:25:30|23454.6|23442.6|23453.7|23441.7|23454.6|23442.6|23453.7|23441.7|14
1755786340000|2025-08-21 14:25:40|23454.5|23442.5|23457|23445|23457|23445|23454.5|23442.5|4
1755786350000|2025-08-21 14:25:50|23456.2|23444.2|23457|23445|23457|23445|23456.2|23444.2|0
1755786360000|2025-08-21 14:26:00|23456.2|23444.2|23456.2|23444.2|23457|23445|23456.2|23444.2|1
1755786370000|2025-08-21 14:26:10|23457.8|23445.8|23461.1|23449.1|23461.1|23449.1|23457.8|23445.8|20
1755786380000|2025-08-21 14:26:20|23460.7|23448.7|23462.7|23450.7|23462.7|23450.7|23460.7|23448.7|9
1755786390000|2025-08-21 14:26:30|23461.9|23449.9|23461.9|23449.9|23462.3|23450.3|23461.9|23449.9|2
1755786400000|2025-08-21 14:26:40|23461|23449|23434.3|23422.3|23461|23449|23433.5|23421.5|69
1755786410000|2025-08-21 14:26:50|23433.5|23421.5|23437.7|23425.7|23443.9|23431.9|23433.5|23421.5|14
1755786420000|2025-08-21 14:27:00|23438.5|23426.5|23448.9|23436.9|23450.1|23438.1|23438.5|23426.5|25
1755786430000|2025-08-21 14:27:10|23448.4|23436.4|23453.9|23441.9|23453.9|23441.9|23448.4|23436.4|12
1755786440000|2025-08-21 14:27:20|23453.1|23441.1|23451.4|23439.4|23453.1|23441.1|23451.4|23439.4|12
1755786450000|2025-08-21 14:27:30|23451.8|23439.8|23453.9|23441.9|23453.9|23441.9|23451.4|23439.4|3
1755786460000|2025-08-21 14:27:40|23451.8|23439.8|23454.3|23442.3|23455.1|23443.1|23450.6|23438.6|14
1755786470000|2025-08-21 14:27:50|23453.9|23441.9|23455.1|23443.1|23455.1|23443.1|23453.9|23441.9|2
1755786480000|2025-08-21 14:28:00|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|1
1755786490000|2025-08-21 14:28:10|23458.1|23446.1|23449.8|23437.8|23458.1|23446.1|23449|23437|3
1755786500000|2025-08-21 14:28:20|23453.1|23441.1|23451.8|23439.8|23453.1|23441.1|23451.8|23439.8|1
1755786510000|2025-08-21 14:28:30|23452.3|23440.3|23457.7|23445.7|23458.5|23446.5|23452.3|23440.3|6
1755786520000|2025-08-21 14:28:40|23460.2|23448.2|23458.2|23446.2|23460.2|23448.2|23458.2|23446.2|1
1755786530000|2025-08-21 14:28:50|23459|23447|23463.2|23451.2|23464|23452|23459|23447|0
1755786540000|2025-08-21 14:29:00|23462.4|23450.4|23461.1|23449.1|23462.4|23450.4|23460.7|23448.7|3
1755786550000|2025-08-21 14:29:10|23440.7|23428.7|23440.7|23428.7|23440.7|23428.7|23438.2|23426.2|6
1755786560000|2025-08-21 14:29:20|23438.2|23426.2|23438.2|23426.2|23439.4|23427.4|23436.9|23424.9|11
1755786570000|2025-08-21 14:29:30|23438.6|23426.6|23445.7|23433.7|23445.7|23433.7|23436.9|23424.9|10
1755786580000|2025-08-21 14:29:40|23446.1|23434.1|23445.7|23433.7|23448.2|23436.2|23443.6|23431.6|4
1755786590000|2025-08-21 14:29:50|23448.2|23436.2|23453.2|23441.2|23453.2|23441.2|23448.2|23436.2|22
1755786600000|2025-08-21 14:30:00|23452.4|23440.4|23448.2|23436.2|23452.4|23440.4|23448.2|23436.2|10
1755786610000|2025-08-21 14:30:10|23449|23437|23447.7|23435.7|23449|23437|23447.7|23435.7|21
1755786620000|2025-08-21 14:30:20|23448.2|23436.2|23442.7|23430.7|23448.2|23436.2|23442.3|23430.3|5
1755786630000|2025-08-21 14:30:30|23443.2|23431.2|23438.2|23426.2|23443.2|23431.2|23438.2|23426.2|3
1755786650000|2025-08-21 14:30:50|23439|23427|23439.4|23427.4|23439.4|23427.4|23439|23427|6
1755786660000|2025-08-21 14:31:00|23442.7|23430.7|23441.5|23429.5|23442.7|23430.7|23440.7|23428.7|4
1755786670000|2025-08-21 14:31:10|23440.7|23428.7|23441.9|23429.9|23444|23432|23440.7|23428.7|6
1755786680000|2025-08-21 14:31:20|23445.2|23433.2|23443.2|23431.2|23445.2|23433.2|23442.7|23430.7|0
1755786690000|2025-08-21 14:31:30|23444|23432|23442.7|23430.7|23444|23432|23442.7|23430.7|0
1755786700000|2025-08-21 14:31:40|23444.8|23432.8|23451.7|23439.7|23451.7|23439.7|23444.8|23432.8|11
1755786710000|2025-08-21 14:31:50|23447.3|23435.3|23446.4|23434.4|23449.3|23437.3|23446|23434|11
1755786720000|2025-08-21 14:32:00|23449.3|23437.3|23452.3|23440.3|23454.8|23442.8|23448.9|23436.9|5
1755786730000|2025-08-21 14:32:10|23452.7|23440.7|23448.1|23436.1|23452.7|23440.7|23448.1|23436.1|5
1755786740000|2025-08-21 14:32:20|23447.3|23435.3|23450.6|23438.6|23450.6|23438.6|23447.3|23435.3|3
1755786750000|2025-08-21 14:32:30|23449.8|23437.8|23449.8|23437.8|23449.8|23437.8|23447.7|23435.7|9
1755786760000|2025-08-21 14:32:40|23449|23437|23450.2|23438.2|23450.2|23438.2|23449|23437|0
1755786770000|2025-08-21 14:32:50|23451|23439|23448.2|23436.2|23451|23439|23448.2|23436.2|12
1755786780000|2025-08-21 14:33:00|23447.7|23435.7|23454.8|23442.8|23454.8|23442.8|23447.7|23435.7|8
1755786790000|2025-08-21 14:33:10|23454|23442|23456|23444|23456|23444|23453.5|23441.5|4
1755786800000|2025-08-21 14:33:20|23455.6|23443.6|23446.8|23434.8|23455.6|23443.6|23446.8|23434.8|5
1755786810000|2025-08-21 14:33:30|23447.3|23435.3|23451.4|23439.4|23451.4|23439.4|23447.3|23435.3|4
1755786820000|2025-08-21 14:33:40|23450.6|23438.6|23447.3|23435.3|23450.6|23438.6|23447.3|23435.3|5
1755786830000|2025-08-21 14:33:50|23448.9|23436.9|23442.6|23430.6|23448.9|23436.9|23442.6|23430.6|4
1755786840000|2025-08-21 14:34:00|23443.9|23431.9|23448.9|23436.9|23448.9|23436.9|23443.9|23431.9|16
1755786850000|2025-08-21 14:34:10|23445.6|23433.6|23442.3|23430.3|23445.6|23433.6|23440.1|23428.1|8
1755786860000|2025-08-21 14:34:20|23443.5|23431.5|23444.8|23432.8|23444.8|23432.8|23443.1|23431.1|10
1755786870000|2025-08-21 14:34:30|23443.2|23431.2|23442.3|23430.3|23443.2|23431.2|23439.8|23427.8|9
1755786880000|2025-08-21 14:34:40|23439.8|23427.8|23434.8|23422.8|23439.8|23427.8|23434.8|23422.8|9
1755786890000|2025-08-21 14:34:50|23435.6|23423.6|23435.6|23423.6|23436.8|23424.8|23435.6|23423.6|5
1755786900000|2025-08-21 14:35:00|23434.8|23422.8|23435.6|23423.6|23435.6|23423.6|23434.8|23422.8|4
1755786910000|2025-08-21 14:35:10|23434.8|23422.8|23433.9|23421.9|23434.8|23422.8|23431.8|23419.8|6
1755786920000|2025-08-21 14:35:20|23434.3|23422.3|23435.6|23423.6|23436.8|23424.8|23433.9|23421.9|14
1755786930000|2025-08-21 14:35:30|23435.1|23423.1|23433.9|23421.9|23435.1|23423.1|23433.9|23421.9|4
1755786940000|2025-08-21 14:35:40|23433.1|23421.1|23436.8|23424.8|23437.3|23425.3|23433.1|23421.1|13
1755786950000|2025-08-21 14:35:50|23437.6|23425.6|23437.3|23425.3|23437.6|23425.6|23436.8|23424.8|0
1755786960000|2025-08-21 14:36:00|23436.8|23424.8|23431.8|23419.8|23437.6|23425.6|23431.8|23419.8|7
1755786970000|2025-08-21 14:36:10|23432.3|23420.3|23431.8|23419.8|23433.9|23421.9|23431|23419|5
1755786980000|2025-08-21 14:36:20|23432.3|23420.3|23436.4|23424.4|23436.4|23424.4|23430.6|23418.6|21
1755786990000|2025-08-21 14:36:30|23435.6|23423.6|23431.4|23419.4|23435.6|23423.6|23431.4|23419.4|10
1755787000000|2025-08-21 14:36:40|23430.6|23418.6|23431.4|23419.4|23433.1|23421.1|23430.1|23418.1|16
1755787010000|2025-08-21 14:36:50|23433.9|23421.9|23431.4|23419.4|23433.9|23421.9|23431.4|23419.4|9
1755787020000|2025-08-21 14:37:00|23430.6|23418.6|23423.9|23411.9|23430.6|23418.6|23420.1|23408.1|127
1755787030000|2025-08-21 14:37:10|23423.1|23411.1|23414.8|23402.8|23423.1|23411.1|23414.7|23402.7|30
1755787040000|2025-08-21 14:37:20|23415.6|23403.6|23419.8|23407.8|23419.8|23407.8|23414.8|23402.8|18
1755787050000|2025-08-21 14:37:30|23418.1|23406.1|23405.1|23393.1|23419.8|23407.8|23405.1|23393.1|26
1755787060000|2025-08-21 14:37:40|23405.6|23393.6|23396.8|23384.8|23405.6|23393.6|23395.6|23383.6|53
1755787070000|2025-08-21 14:37:50|23397.3|23385.3|23396.8|23384.8|23398.1|23386.1|23395.1|23383.1|48
1755787080000|2025-08-21 14:38:00|23396.4|23384.4|23398.1|23386.1|23398.9|23386.9|23395.6|23383.6|13
1755787090000|2025-08-21 14:38:10|23398.9|23386.9|23397.3|23385.3|23398.9|23386.9|23396.8|23384.8|7
1755787100000|2025-08-21 14:38:20|23396.8|23384.8|23398.9|23386.9|23400.1|23388.1|23396.8|23384.8|3
1755787110000|2025-08-21 14:38:30|23396|23384|23396.4|23384.4|23397.3|23385.3|23388.1|23376.1|34
1755787120000|2025-08-21 14:38:40|23396.8|23384.8|23397.3|23385.3|23398.1|23386.1|23395.6|23383.6|7
1755787130000|2025-08-21 14:38:50|23396.4|23384.4|23396.8|23384.8|23396.8|23384.8|23396.4|23384.4|1
1755787140000|2025-08-21 14:39:00|23396.4|23384.4|23398.9|23386.9|23398.9|23386.9|23396.4|23384.4|14
1755787150000|2025-08-21 14:39:10|23399.3|23387.3|23403.1|23391.1|23411.8|23399.8|23399.3|23387.3|21
1755787160000|2025-08-21 14:39:20|23402.3|23390.3|23409.3|23397.3|23409.3|23397.3|23399.3|23387.3|7
1755787170000|2025-08-21 14:39:30|23406.8|23394.8|23401|23389|23406.8|23394.8|23399.8|23387.8|18
1755787180000|2025-08-21 14:39:40|23400.2|23388.2|23401.8|23389.8|23401.8|23389.8|23400.2|23388.2|2
1755787190000|2025-08-21 14:39:50|23403.4|23391.4|23399.3|23387.3|23406.4|23394.4|23399.3|23387.3|5
1755787200000|2025-08-21 14:40:00|23398.9|23386.9|23405.9|23393.9|23405.9|23393.9|23398.9|23386.9|7
1755787210000|2025-08-21 14:40:10|23402.7|23390.7|23405.9|23393.9|23405.9|23393.9|23401.4|23389.4|2
1755787220000|2025-08-21 14:40:20|23406.4|23394.4|23405.9|23393.9|23408|23396|23405.9|23393.9|11
1755787230000|2025-08-21 14:40:30|23405.5|23393.5|23408|23396|23408|23396|23400.6|23388.6|9
1755787240000|2025-08-21 14:40:40|23407.2|23395.2|23408.4|23396.4|23408.4|23396.4|23407.2|23395.2|1
1755787250000|2025-08-21 14:40:50|23407.6|23395.6|23403.9|23391.9|23407.6|23395.6|23403.9|23391.9|4
1755787260000|2025-08-21 14:41:00|||||||||1
1755787270000|2025-08-21 14:41:10|23404.3|23392.3|23406.8|23394.8|23406.8|23394.8|23401.4|23389.4|21
1755787280000|2025-08-21 14:41:20|23403.4|23391.4|23407.3|23395.3|23407.3|23395.3|23399.8|23387.8|26
1755787290000|2025-08-21 14:41:30|23411.8|23399.8|23407.3|23395.3|23411.8|23399.8|23406.4|23394.4|8
1755787300000|2025-08-21 14:41:40|23412.3|23400.3|23411.5|23399.5|23412.3|23400.3|23409.8|23397.8|6
1755787310000|2025-08-21 14:41:50|23412.7|23400.7|23410.7|23398.7|23412.7|23400.7|23410.2|23398.2|4
1755787320000|2025-08-21 14:42:00|23409.8|23397.8|23411|23399|23412.7|23400.7|23409.8|23397.8|10
1755787330000|2025-08-21 14:42:10|23410.7|23398.7|23404|23392|23410.7|23398.7|23404|23392|3
1755787340000|2025-08-21 14:42:20|23403.2|23391.2|23403.2|23391.2|23404|23392|23403.2|23391.2|3
1755787350000|2025-08-21 14:42:30|23401.5|23389.5|23402.7|23390.7|23402.7|23390.7|23397.7|23385.7|4
1755787360000|2025-08-21 14:42:40|23401.1|23389.1|23395.7|23383.7|23401.1|23389.1|23395.7|23383.7|32
1755787370000|2025-08-21 14:42:50|23394.4|23382.4|23394.9|23382.9|23394.9|23382.9|23394.4|23382.4|2
1755787380000|2025-08-21 14:43:00|23396.5|23384.5|23398.6|23386.6|23399.1|23387.1|23396.5|23384.5|7
1755787390000|2025-08-21 14:43:10|23399.1|23387.1|23395.8|23383.8|23399.1|23387.1|23395.8|23383.8|10
1755787400000|2025-08-21 14:43:20|23395.3|23383.3|23396.6|23384.6|23397|23385|23395.3|23383.3|2
1755787410000|2025-08-21 14:43:30|23397|23385|23399.1|23387.1|23399.1|23387.1|23397|23385|2
1755787430000|2025-08-21 14:43:50|23397|23385|23391.6|23379.6|23397|23385|23391.6|23379.6|8
1755787440000|2025-08-21 14:44:00|23390.8|23378.8|23394.1|23382.1|23394.1|23382.1|23390.8|23378.8|7
1755787450000|2025-08-21 14:44:10|23394.9|23382.9|23394.1|23382.1|23394.9|23382.9|23394.1|23382.1|6
1755787470000|2025-08-21 14:44:30|23391.1|23379.1|23389.1|23377.1|23391.6|23379.6|23386.6|23374.6|20
1755787480000|2025-08-21 14:44:40|23392.5|23380.5|23387|23375|23392.5|23380.5|23387|23375|7
1755787490000|2025-08-21 14:44:50|23387.5|23375.5|23388.6|23376.6|23389.9|23377.9|23386.1|23374.1|26
1755787500000|2025-08-21 14:45:00|23388.2|23376.2|23385.7|23373.7|23388.2|23376.2|23384.9|23372.9|12
1755787510000|2025-08-21 14:45:10|23384.1|23372.1|23383.6|23371.6|23384.1|23372.1|23383.6|23371.6|6
1755787520000|2025-08-21 14:45:20|23384.1|23372.1|23383.6|23371.6|23384.1|23372.1|23380.3|23368.3|93
1755787530000|2025-08-21 14:45:30|23385.7|23373.7|23387.7|23375.7|23387.7|23375.7|23385.7|23373.7|14
1755787540000|2025-08-21 14:45:40|23386.9|23374.9|23381.6|23369.6|23388.2|23376.2|23381.6|23369.6|18
1755787550000|2025-08-21 14:45:50|23381.1|23369.1|23380.7|23368.7|23381.1|23369.1|23378.3|23366.3|7
1755787560000|2025-08-21 14:46:00|23381.1|23369.1|23372.3|23360.3|23382.4|23370.4|23372.3|23360.3|3
1755787570000|2025-08-21 14:46:10|23373.1|23361.1|23375.6|23363.6|23378.2|23366.2|23373.1|23361.1|14
1755787580000|2025-08-21 14:46:20|23376.4|23364.4|23376.4|23364.4|23376.8|23364.8|23371.4|23359.4|7
1755787590000|2025-08-21 14:46:30|23376.8|23364.8|23372.3|23360.3|23376.8|23364.8|23371|23359|10
1755787600000|2025-08-21 14:46:40|23373.5|23361.5|23373.5|23361.5|23374.8|23362.8|23373.5|23361.5|3
1755787610000|2025-08-21 14:46:50|23373.9|23361.9|23381.4|23369.4|23381.4|23369.4|23373.9|23361.9|5
1755787620000|2025-08-21 14:47:00|23378.9|23366.9|23381.9|23369.9|23382.7|23370.7|23378.9|23366.9|5
1755787630000|2025-08-21 14:47:10|23381.1|23369.1|23373.5|23361.5|23381.4|23369.4|23371.9|23359.9|8
1755787640000|2025-08-21 14:47:20|23374.3|23362.3|23374.7|23362.7|23378|23366|23373.5|23361.5|12
1755787650000|2025-08-21 14:47:30|23374.3|23362.3|23370.5|23358.5|23374.3|23362.3|23370.5|23358.5|8
1755787660000|2025-08-21 14:47:40|23371|23359|23371.8|23359.8|23371.8|23359.8|23370.5|23358.5|3
1755787670000|2025-08-21 14:47:50|23370.5|23358.5|23371.4|23359.4|23373.5|23361.5|23370.5|23358.5|9
1755787680000|2025-08-21 14:48:00|23370.5|23358.5|23373|23361|23375.5|23363.5|23370.5|23358.5|8
1755787690000|2025-08-21 14:48:10|23372.2|23360.2|23373|23361|23373|23361|23371|23359|8
1755787700000|2025-08-21 14:48:20|23371|23359|23370.5|23358.5|23371.8|23359.8|23370.5|23358.5|4
1755787710000|2025-08-21 14:48:30|23371.8|23359.8|23362.6|23350.6|23371.8|23359.8|23362.6|23350.6|25
1755787720000|2025-08-21 14:48:40|23358|23346|23360.5|23348.5|23363.4|23351.4|23358|23346|20
1755787730000|2025-08-21 14:48:50|23361.3|23349.3|23373|23361|23373|23361|23361.3|23349.3|6
1755787740000|2025-08-21 14:49:00|23373.8|23361.8|23370.5|23358.5|23374.3|23362.3|23370.5|23358.5|6
1755787750000|2025-08-21 14:49:10|23368.9|23356.9|23373|23361|23373|23361|23368|23356|6
1755787760000|2025-08-21 14:49:20|23371|23359|23370.5|23358.5|23371|23359|23370.5|23358.5|6
1755787770000|2025-08-21 14:49:30|23369.7|23357.7|23368.9|23356.9|23369.7|23357.7|23368.9|23356.9|3
1755787780000|2025-08-21 14:49:40|23368.1|23356.1|23364.4|23352.4|23368.1|23356.1|23363.9|23351.9|3
1755787790000|2025-08-21 14:49:50|23363.9|23351.9|23365.6|23353.6|23368.1|23356.1|23363.9|23351.9|7
1755787800000|2025-08-21 14:50:00|23364.8|23352.8|23364.3|23352.3|23364.8|23352.8|23360.6|23348.6|26
1755787810000|2025-08-21 14:50:10|23363|23351|23366|23354|23366|23354|23363|23351|7
1755787820000|2025-08-21 14:50:20|23366.4|23354.4|23365.5|23353.5|23366.4|23354.4|23365.5|23353.5|3
1755787830000|2025-08-21 14:50:30|23366.4|23354.4|23374.7|23362.7|23375.5|23363.5|23366.4|23354.4|13
1755787840000|2025-08-21 14:50:40|23375.5|23363.5|23386|23374|23391|23379|23375.5|23363.5|19
1755787850000|2025-08-21 14:50:50|23387.2|23375.2|23386.4|23374.4|23387.2|23375.2|23381.4|23369.4|3
1755787860000|2025-08-21 14:51:00|23385.5|23373.5|23371|23359|23385.5|23373.5|23371|23359|8
1755787870000|2025-08-21 14:51:10|23372.6|23360.6|23383.5|23371.5|23383.5|23371.5|23372.6|23360.6|12
1755787880000|2025-08-21 14:51:20|23383.9|23371.9|23372.6|23360.6|23384.7|23372.7|23370.5|23358.5|10
1755787890000|2025-08-21 14:51:30|23371.8|23359.8|23371.8|23359.8|23372.1|23360.1|23370.5|23358.5|0
1755787900000|2025-08-21 14:51:40|23371|23359|23372.2|23360.2|23372.2|23360.2|23370.5|23358.5|0
1755787910000|2025-08-21 14:51:50|23371|23359|23374.7|23362.7|23378|23366|23371|23359|3
1755787920000|2025-08-21 14:52:00|23372.2|23360.2|23373|23361|23373|23361|23370.5|23358.5|4
1755787930000|2025-08-21 14:52:10|23371|23359|23367.2|23355.2|23371|23359|23367.2|23355.2|12
1755787940000|2025-08-21 14:52:20|23368|23356|23368.5|23356.5|23368.5|23356.5|23368|23356|2
1755787950000|2025-08-21 14:52:30|23368|23356|23371.8|23359.8|23371.8|23359.8|23368|23356|2
1755787960000|2025-08-21 14:52:40|23371|23359|23378.9|23366.9|23378.9|23366.9|23371|23359|2
1755787970000|2025-08-21 14:52:50|23381|23369|23378.5|23366.5|23381|23369|23378.5|23366.5|1
1755787980000|2025-08-21 14:53:00|23376.4|23364.4|23375.5|23363.5|23376.8|23364.8|23373.9|23361.9|5
1755787990000|2025-08-21 14:53:10|23376.3|23364.3|23373.5|23361.5|23376.8|23364.8|23373|23361|6
1755788000000|2025-08-21 14:53:20|23373|23361|23373|23361|23373.5|23361.5|23370.5|23358.5|5
1755788010000|2025-08-21 14:53:30|23370.5|23358.5|23378|23366|23378|23366|23369.7|23357.7|14
1755788020000|2025-08-21 14:53:40|23380.5|23368.5|23378|23366|23380.5|23368.5|23378|23366|4
1755788030000|2025-08-21 14:53:50|23379.6|23367.6|23384.6|23372.6|23384.6|23372.6|23379.6|23367.6|10
1755788040000|2025-08-21 14:54:00|23386.3|23374.3|23388.8|23376.8|23389.6|23377.6|23386.3|23374.3|4
1755788050000|2025-08-21 14:54:10|23389.6|23377.6|23387.6|23375.6|23389.6|23377.6|23387.6|23375.6|1
1755788060000|2025-08-21 14:54:20|23385.5|23373.5|23385.1|23373.1|23385.5|23373.5|23385.1|23373.1|2
1755788070000|2025-08-21 14:54:30|23385.5|23373.5|23385.5|23373.5|23387.1|23375.1|23385.1|23373.1|10
1755788080000|2025-08-21 14:54:40|23387.6|23375.6|23387.6|23375.6|23387.6|23375.6|23387.6|23375.6|3
1755788090000|2025-08-21 14:54:50|23388|23376|23389.7|23377.7|23389.7|23377.7|23388|23376|4
1755788100000|2025-08-21 14:55:00|23388.9|23376.9|23390.5|23378.5|23391.8|23379.8|23388|23376|5
1755788110000|2025-08-21 14:55:10|23390.1|23378.1|23390.4|23378.4|23390.4|23378.4|23388|23376|9
1755788120000|2025-08-21 14:55:20|23388|23376|23388|23376|23388|23376|23388|23376|6
1755788130000|2025-08-21 14:55:30|23388.8|23376.8|23393.8|23381.8|23393.8|23381.8|23388|23376|9
1755788140000|2025-08-21 14:55:40|23395.5|23383.5|23395.1|23383.1|23395.5|23383.5|23393.8|23381.8|9
1755788150000|2025-08-21 14:55:50|23395.5|23383.5|23397.1|23385.1|23397.9|23385.9|23395.5|23383.5|4
1755788160000|2025-08-21 14:56:00|23397.9|23385.9|23392.9|23380.9|23398.7|23386.7|23392.1|23380.1|20
1755788170000|2025-08-21 14:56:10|23389.6|23377.6|23396.3|23384.3|23397.1|23385.1|23389.6|23377.6|13
1755788180000|2025-08-21 14:56:20|23397.1|23385.1|23395.5|23383.5|23397.1|23385.1|23395.1|23383.1|3
1755788190000|2025-08-21 14:56:30|23396.3|23384.3|23395.1|23383.1|23396.3|23384.3|23395.1|23383.1|1
1755788200000|2025-08-21 14:56:40|23395.5|23383.5|23398.7|23386.7|23398.7|23386.7|23394.3|23382.3|21
1755788210000|2025-08-21 14:56:50|23397.9|23385.9|23398.7|23386.7|23400|23388|23397.9|23385.9|2
1755788220000|2025-08-21 14:57:00|23399.2|23387.2|23398.7|23386.7|23402.5|23390.5|23398.7|23386.7|12
1755788230000|2025-08-21 14:57:10|23401.2|23389.2|23397.5|23385.5|23401.2|23389.2|23397.5|23385.5|17
1755788240000|2025-08-21 14:57:20|23396.7|23384.7|23396.7|23384.7|23397.5|23385.5|23394.5|23382.5|12
1755788250000|2025-08-21 14:57:30|||||||||2
1755788260000|2025-08-21 14:57:40|23395|23383|23396.7|23384.7|23396.7|23384.7|23395|23383|1
1755788270000|2025-08-21 14:57:50|23395|23383|23393.7|23381.7|23396.7|23384.7|23393.7|23381.7|0
1755788280000|2025-08-21 14:58:00|23397.5|23385.5|23396.2|23384.2|23397.5|23385.5|23396.2|23384.2|4
1755788290000|2025-08-21 14:58:10|23397|23385|23397.5|23385.5|23397.5|23385.5|23397|23385|1
1755788300000|2025-08-21 14:58:20|23396.2|23384.2|23408.3|23396.3|23408.3|23396.3|23396.2|23384.2|13
1755788310000|2025-08-21 14:58:30|23406.2|23394.2|23406.2|23394.2|23407.8|23395.8|23406.2|23394.2|5
1755788320000|2025-08-21 14:58:40|23407|23395|23406.2|23394.2|23408.3|23396.3|23401.2|23389.2|15
1755788330000|2025-08-21 14:58:50|23403.7|23391.7|23406.2|23394.2|23407.8|23395.8|23403.7|23391.7|4
1755788340000|2025-08-21 14:59:00|23407|23395|23405|23393|23407|23395|23405|23393|1
1755788350000|2025-08-21 14:59:10|23408.3|23396.3|23401.2|23389.2|23409.1|23397.1|23400.8|23388.8|12
1755788360000|2025-08-21 14:59:20|23400.8|23388.8|23406.2|23394.2|23406.2|23394.2|23400|23388|4
1755788370000|2025-08-21 14:59:30|23405.3|23393.3|23403.7|23391.7|23406.2|23394.2|23403.7|23391.7|0
1755788380000|2025-08-21 14:59:40|23402.5|23390.5|23401.2|23389.2|23402.5|23390.5|23401.2|23389.2|1
1755788390000|2025-08-21 14:59:50|23402.8|23390.8|23405.3|23393.3|23405.8|23393.8|23402.8|23390.8|4
1755788400000|2025-08-21 15:00:00|23403.7|23391.7|23405.3|23393.3|23405.3|23393.3|23400.8|23388.8|6
1755788410000|2025-08-21 15:00:10|23408.7|23396.7|23408.7|23396.7|23408.7|23396.7|23408.3|23396.3|6
1755788420000|2025-08-21 15:00:20|23406.2|23394.2|23404.5|23392.5|23407.8|23395.8|23404.5|23392.5|4
1755788430000|2025-08-21 15:00:30|23405.3|23393.3|23417.8|23405.8|23419.1|23407.1|23405.3|23393.3|13
1755788440000|2025-08-21 15:00:40|23415.4|23403.4|23414.5|23402.5|23420.3|23408.3|23413.7|23401.7|9
1755788450000|2025-08-21 15:00:50|23413.6|23401.6|23411.2|23399.2|23413.6|23401.6|23410.8|23398.8|6
1755788460000|2025-08-21 15:01:00|23409.5|23397.5|23404.5|23392.5|23409.5|23397.5|23404.5|23392.5|4
1755788470000|2025-08-21 15:01:10|23405.4|23393.4|23403.7|23391.7|23406.2|23394.2|23403.7|23391.7|9
1755788480000|2025-08-21 15:01:20|23402.9|23390.9|23403.6|23391.6|23403.6|23391.6|23402|23390|5
1755788490000|2025-08-21 15:01:30|23404.1|23392.1|23403.3|23391.3|23404.1|23392.1|23402|23390|1
1755788500000|2025-08-21 15:01:40|23402.8|23390.8|23410.3|23398.3|23411.9|23399.9|23402.8|23390.8|12
1755788510000|2025-08-21 15:01:50|23412.8|23400.8|23413.7|23401.7|23413.7|23401.7|23409.9|23397.9|6
1755788520000|2025-08-21 15:02:00|23413.3|23401.3|23411.6|23399.6|23413.3|23401.3|23410.3|23398.3|5
1755788530000|2025-08-21 15:02:10|23412.4|23400.4|23431.7|23419.7|23432.1|23420.1|23412|23400|28
1755788540000|2025-08-21 15:02:20|23432.1|23420.1|23431.7|23419.7|23434.6|23422.6|23430.9|23418.9|7
1755788550000|2025-08-21 15:02:30|23429.6|23417.6|23429.6|23417.6|23429.6|23417.6|23429.6|23417.6|1
1755788560000|2025-08-21 15:02:40|23433.3|23421.3|23433.7|23421.7|23433.7|23421.7|23433.3|23421.3|10
1755788570000|2025-08-21 15:02:50|23438.3|23426.3|23433.7|23421.7|23438.3|23426.3|23433.7|23421.7|6
1755788580000|2025-08-21 15:03:00|23443.7|23431.7|23443.7|23431.7|23445.8|23433.8|23443.3|23431.3|10
1755788590000|2025-08-21 15:03:10|23444.5|23432.5|23450.8|23438.8|23452.4|23440.4|23443.7|23431.7|12
1755788600000|2025-08-21 15:03:20|23451.7|23439.7|23451.2|23439.2|23451.7|23439.7|23449.6|23437.6|7
1755788610000|2025-08-21 15:03:30|23450.4|23438.4|23451.2|23439.2|23452|23440|23449.6|23437.6|6
1755788620000|2025-08-21 15:03:40|23450|23438|23448.7|23436.7|23450.4|23438.4|23442.5|23430.5|39
1755788630000|2025-08-21 15:03:50|23447.1|23435.1|23447.9|23435.9|23447.9|23435.9|23446.2|23434.2|1
1755788640000|2025-08-21 15:04:00|23445.4|23433.4|23444.6|23432.6|23445.4|23433.4|23444.6|23432.6|7
1755788650000|2025-08-21 15:04:10|23445.4|23433.4|23452.1|23440.1|23452.1|23440.1|23445.4|23433.4|5
1755788660000|2025-08-21 15:04:20|23452.9|23440.9|23447.1|23435.1|23452.9|23440.9|23447.1|23435.1|5
1755788680000|2025-08-21 15:04:40|23446.7|23434.7|23444.6|23432.6|23446.7|23434.7|23444.6|23432.6|4
1755788690000|2025-08-21 15:04:50|23445.4|23433.4|23444.2|23432.2|23445.4|23433.4|23443.7|23431.7|13
1755788700000|2025-08-21 15:05:00|23440.8|23428.8|23442.8|23430.8|23446.2|23434.2|23439.5|23427.5|33
1755788710000|2025-08-21 15:05:10|23441.2|23429.2|23447.8|23435.8|23447.8|23435.8|23441.2|23429.2|14
1755788720000|2025-08-21 15:05:20|23445.8|23433.8|23442.1|23430.1|23445.8|23433.8|23442.1|23430.1|4
1755788730000|2025-08-21 15:05:30|23440.8|23428.8|23447.8|23435.8|23447.8|23435.8|23440.8|23428.8|2
1755788740000|2025-08-21 15:05:40|23447|23435|23447.8|23435.8|23447.8|23435.8|23445.8|23433.8|1
1755788750000|2025-08-21 15:05:50|23446.2|23434.2|23440.8|23428.8|23446.2|23434.2|23440.8|23428.8|19
1755788760000|2025-08-21 15:06:00|23441.6|23429.6|23438.7|23426.7|23441.6|23429.6|23436.2|23424.2|3
1755788770000|2025-08-21 15:06:10|23438.3|23426.3|23440.8|23428.8|23441.2|23429.2|23438.3|23426.3|2
1755788780000|2025-08-21 15:06:20|23440.3|23428.3|23435.8|23423.8|23440.3|23428.3|23433.7|23421.7|3
1755788790000|2025-08-21 15:06:30|23440.3|23428.3|23435.8|23423.8|23440.8|23428.8|23434.5|23422.5|8
1755788800000|2025-08-21 15:06:40|23435.3|23423.3|23435.3|23423.3|23435.3|23423.3|23433.3|23421.3|3
1755788810000|2025-08-21 15:06:50|23436.6|23424.6|23435.8|23423.8|23436.6|23424.6|23433.7|23421.7|4
1755788820000|2025-08-21 15:07:00|23436.2|23424.2|23437.8|23425.8|23437.8|23425.8|23436.2|23424.2|2
1755788830000|2025-08-21 15:07:10|23438.3|23426.3|23443.7|23431.7|23443.7|23431.7|23438.3|23426.3|4
1755788840000|2025-08-21 15:07:20|23444.5|23432.5|23449.6|23437.6|23449.6|23437.6|23444.5|23432.5|2
1755788850000|2025-08-21 15:07:30|23455.4|23443.4|23458.7|23446.7|23459.2|23447.2|23455.4|23443.4|4
1755788860000|2025-08-21 15:07:40|23457.9|23445.9|23459.2|23447.2|23462|23450|23457.1|23445.1|5
1755788870000|2025-08-21 15:07:50|23458.7|23446.7|23461.7|23449.7|23461.7|23449.7|23453.7|23441.7|34
1755788880000|2025-08-21 15:08:00|23462.1|23450.1|23455.5|23443.5|23462.1|23450.1|23455.5|23443.5|8
1755788890000|2025-08-21 15:08:10|23458|23446|23455.5|23443.5|23459.3|23447.3|23455.5|23443.5|9
1755788900000|2025-08-21 15:08:20|23455.1|23443.1|23456.8|23444.8|23456.8|23444.8|23454.3|23442.3|1
1755788910000|2025-08-21 15:08:30|23456|23444|23456.8|23444.8|23456.8|23444.8|23455.5|23443.5|4
1755788920000|2025-08-21 15:08:40|23455.5|23443.5|23455.5|23443.5|23455.5|23443.5|23452.6|23440.6|2
1755788930000|2025-08-21 15:08:50|23454.3|23442.3|23455.5|23443.5|23456.3|23444.3|23454.3|23442.3|1
1755788940000|2025-08-21 15:09:00|23453.5|23441.5|23476|23464|23476|23464|23453.5|23441.5|30
1755788950000|2025-08-21 15:09:10|23474.7|23462.7|23474.7|23462.7|23476|23464|23473.5|23461.5|2
1755788960000|2025-08-21 15:09:20|23473.9|23461.9|23470.5|23458.5|23473.9|23461.9|23470.5|23458.5|2
1755788970000|2025-08-21 15:09:30|23469.3|23457.3|23473.5|23461.5|23473.5|23461.5|23468.5|23456.5|2
1755788980000|2025-08-21 15:09:40|23475.1|23463.1|23468.5|23456.5|23475.1|23463.1|23466.4|23454.4|6
1755788990000|2025-08-21 15:09:50|23467.7|23455.7|23472.7|23460.7|23472.7|23460.7|23466.9|23454.9|2
1755789000000|2025-08-21 15:10:00|23471.8|23459.8|23474.6|23462.6|23474.6|23462.6|23471.8|23459.8|20
1755789010000|2025-08-21 15:10:10|23471.7|23459.7|23477.1|23465.1|23478|23466|23471.7|23459.7|7
1755789020000|2025-08-21 15:10:20|23477.9|23465.9|23482.1|23470.1|23482.1|23470.1|23477.9|23465.9|2
1755789030000|2025-08-21 15:10:30|23483|23471|23486.3|23474.3|23486.3|23474.3|23480.1|23468.1|8
1755789040000|2025-08-21 15:10:40|23485.9|23473.9|23482.6|23470.6|23485.9|23473.9|23482.6|23470.6|3
1755789050000|2025-08-21 15:10:50|23483.8|23471.8|23488.5|23476.5|23492.7|23480.7|23483.8|23471.8|23
1755789060000|2025-08-21 15:11:00|23487.7|23475.7|23480.5|23468.5|23487.7|23475.7|23478.5|23466.5|13
1755789070000|2025-08-21 15:11:10|23478.9|23466.9|23482.2|23470.2|23485.1|23473.1|23478|23466|7
1755789080000|2025-08-21 15:11:20|23483|23471|23484.6|23472.6|23485.1|23473.1|23480.1|23468.1|3
1755789090000|2025-08-21 15:11:30|23484.7|23472.7|23483|23471|23485.5|23473.5|23483|23471|2
1755789100000|2025-08-21 15:11:40|23484.7|23472.7|23490.1|23478.1|23491.4|23479.4|23484.7|23472.7|10
1755789110000|2025-08-21 15:11:50|23490.5|23478.5|23491.4|23479.4|23492.2|23480.2|23490.5|23478.5|14
1755789120000|2025-08-21 15:12:00|23491|23479|23491|23479|23492.3|23480.3|23486|23474|15
1755789130000|2025-08-21 15:12:10|23491.4|23479.4|23492.3|23480.3|23492.3|23480.3|23489.8|23477.8|2
1755789140000|2025-08-21 15:12:20|23491|23479|23494.8|23482.8|23494.8|23482.8|23491|23479|12
1755789150000|2025-08-21 15:12:30|23494|23482|23490.2|23478.2|23494.8|23482.8|23490.2|23478.2|10
1755789160000|2025-08-21 15:12:40|23489.8|23477.8|23489|23477|23490.6|23478.6|23487.3|23475.3|11
1755789170000|2025-08-21 15:12:50|23490.2|23478.2|23489.8|23477.8|23492.3|23480.3|23488.1|23476.1|5
1755789180000|2025-08-21 15:13:00|23488.5|23476.5|23499.3|23487.3|23499.8|23487.8|23488.1|23476.1|16
1755789190000|2025-08-21 15:13:10|23502.3|23490.3|23507.6|23495.6|23510.9|23498.9|23500.6|23488.6|7
1755789200000|2025-08-21 15:13:20|23505.6|23493.6|23518.1|23506.1|23518.1|23506.1|23505.1|23493.1|14
1755789210000|2025-08-21 15:13:30|23516.5|23504.5|23518.5|23506.5|23523.1|23511.1|23516.5|23504.5|19
1755789220000|2025-08-21 15:13:40|23518.1|23506.1|23520.6|23508.6|23522.6|23510.6|23516.8|23504.8|35
1755789230000|2025-08-21 15:13:50|23521.4|23509.4|23521.4|23509.4|23525.1|23513.1|23519.7|23507.7|21
1755789240000|2025-08-21 15:14:00|23519.8|23507.8|23512.2|23500.2|23520.1|23508.1|23512.2|23500.2|22
1755789250000|2025-08-21 15:14:10|23511.3|23499.3|23515|23503|23516.7|23504.7|23509.2|23497.2|8
1755789260000|2025-08-21 15:14:20|23511.7|23499.7|23517.2|23505.2|23517.2|23505.2|23511.3|23499.3|4
1755789270000|2025-08-21 15:14:30|23517.6|23505.6|23518.4|23506.4|23519.2|23507.2|23517.6|23505.6|3
1755789280000|2025-08-21 15:14:40|23519.2|23507.2|23517.2|23505.2|23520.1|23508.1|23514.7|23502.7|4
1755789290000|2025-08-21 15:14:50|23516.4|23504.4|23529.2|23517.2|23529.2|23517.2|23514.7|23502.7|16
1755789300000|2025-08-21 15:15:00|23529.7|23517.7|23550.6|23538.6|23550.6|23538.6|23528|23516|20
1755789310000|2025-08-21 15:15:10|23551.5|23539.5|23562.4|23550.4|23562.9|23550.9|23550.8|23538.8|22
1755789320000|2025-08-21 15:15:20|23561.6|23549.6|23569.5|23557.5|23569.5|23557.5|23560.4|23548.4|35
1755789330000|2025-08-21 15:15:30|23568.7|23556.7|23560.4|23548.4|23568.7|23556.7|23560.4|23548.4|27
1755789340000|2025-08-21 15:15:40|23562.9|23550.9|23562.9|23550.9|23565.4|23553.4|23562|23550|4
1755789350000|2025-08-21 15:15:50|23563.7|23551.7|23577|23565|23578.7|23566.7|23563.7|23551.7|38
1755789360000|2025-08-21 15:16:00|23577.4|23565.4|23564.9|23552.9|23596.5|23584.5|23564.9|23552.9|106
1755789370000|2025-08-21 15:16:10|23563.7|23551.7|23570.4|23558.4|23574.9|23562.9|23563.7|23551.7|18
1755789380000|2025-08-21 15:16:20|23572|23560|23567.4|23555.4|23572.9|23560.9|23562.4|23550.4|21
1755789390000|2025-08-21 15:16:30|23566.2|23554.2|23558.6|23546.6|23572.4|23560.4|23556.2|23544.2|21
1755789400000|2025-08-21 15:16:40|23562.9|23550.9|23583.3|23571.3|23583.8|23571.8|23562.9|23550.9|35
1755789410000|2025-08-21 15:16:50|23582.1|23570.1|23586.3|23574.3|23590|23578|23578.3|23566.3|42
1755789420000|2025-08-21 15:17:00|23585.5|23573.5|23585.8|23573.8|23586.6|23574.6|23580.4|23568.4|4
1755789430000|2025-08-21 15:17:10|23584.6|23572.6|23589.2|23577.2|23590.5|23578.5|23580.8|23568.8|25
1755789440000|2025-08-21 15:17:20|23584.2|23572.2|23588.3|23576.3|23588.3|23576.3|23579.2|23567.2|23
1755789450000|2025-08-21 15:17:30|23587.5|23575.5|23590|23578|23590|23578|23578.8|23566.8|12
1755789460000|2025-08-21 15:17:40|23593.8|23581.8|23588.3|23576.3|23594.6|23582.6|23585.5|23573.5|14
1755789470000|2025-08-21 15:17:50|23584.2|23572.2|23592.9|23580.9|23592.9|23580.9|23581.7|23569.7|24
1755789480000|2025-08-21 15:18:00|23591.3|23579.3|23589.9|23577.9|23591.3|23579.3|23586.2|23574.2|5
1755789490000|2025-08-21 15:18:10|23588.7|23576.7|23592.4|23580.4|23592.4|23580.4|23587.9|23575.9|4
1755789500000|2025-08-21 15:18:20|23591.6|23579.6|23595.4|23583.4|23595.4|23583.4|23586.2|23574.2|5
1755789510000|2025-08-21 15:18:30|23590.8|23578.8|23590.8|23578.8|23591.3|23579.3|23589.9|23577.9|32
1755789520000|2025-08-21 15:18:40|23590.4|23578.4|23582.9|23570.9|23590.4|23578.4|23582.9|23570.9|8
1755789530000|2025-08-21 15:18:50|23583.3|23571.3|23586.3|23574.3|23590.8|23578.8|23583.3|23571.3|3
1755789540000|2025-08-21 15:19:00|23587.9|23575.9|23580.8|23568.8|23590.4|23578.4|23579.6|23567.6|5
1755789550000|2025-08-21 15:19:10|23581.3|23569.3|23576.3|23564.3|23581.3|23569.3|23576.3|23564.3|2
1755789560000|2025-08-21 15:19:20|23579.9|23567.9|23581.3|23569.3|23582.9|23570.9|23579.2|23567.2|15
1755789570000|2025-08-21 15:19:30|23587.5|23575.5|23581.7|23569.7|23587.5|23575.5|23581.7|23569.7|13
1755789580000|2025-08-21 15:19:40|23576.7|23564.7|23574.7|23562.7|23577.2|23565.2|23574.7|23562.7|8
1755789590000|2025-08-21 15:19:50|23573.4|23561.4|23574.7|23562.7|23574.7|23562.7|23573.4|23561.4|4
1755789600000|2025-08-21 15:20:00|23572.2|23560.2|23559.7|23547.7|23572.2|23560.2|23559.7|23547.7|40
1755789610000|2025-08-21 15:20:10|23554.2|23542.2|23559.2|23547.2|23559.2|23547.2|23551.4|23539.4|9
1755789620000|2025-08-21 15:20:20|23557.6|23545.6|23555.6|23543.6|23560.1|23548.1|23555.6|23543.6|7
1755789630000|2025-08-21 15:20:30|23560.2|23548.2|23566.5|23554.5|23567.7|23555.7|23552.7|23540.7|28
1755789640000|2025-08-21 15:20:40|23566.9|23554.9|23571.9|23559.9|23578.1|23566.1|23566.9|23554.9|11
1755789650000|2025-08-21 15:20:50|23571|23559|23569.4|23557.4|23571.5|23559.5|23569|23557|3
1755789660000|2025-08-21 15:21:00|23567.8|23555.8|23562.4|23550.4|23567.8|23555.8|23562.4|23550.4|8
1755789670000|2025-08-21 15:21:10|23560.3|23548.3|23544.9|23532.9|23560.3|23548.3|23544.9|23532.9|26
1755789680000|2025-08-21 15:21:20|23544|23532|23538.3|23526.3|23544|23532|23537.5|23525.5|19
1755789690000|2025-08-21 15:21:30|23539.9|23527.9|23547.8|23535.8|23548.3|23536.3|23538.3|23526.3|8
1755789700000|2025-08-21 15:21:40|23548.3|23536.3|23547.8|23535.8|23548.3|23536.3|23547.8|23535.8|3
1755789710000|2025-08-21 15:21:50|23546.6|23534.6|23549.9|23537.9|23550.3|23538.3|23546.6|23534.6|9
1755789720000|2025-08-21 15:22:00|23548.3|23536.3|23550.8|23538.8|23553.3|23541.3|23546.6|23534.6|7
1755789730000|2025-08-21 15:22:10|23550.3|23538.3|23551.5|23539.5|23551.5|23539.5|23546.6|23534.6|15
1755789740000|2025-08-21 15:22:20|23548.3|23536.3|23545.7|23533.7|23549|23537|23545.7|23533.7|23
1755789750000|2025-08-21 15:22:30|23545.2|23533.2|23527.7|23515.7|23545.2|23533.2|23526.9|23514.9|30
1755789760000|2025-08-21 15:22:40|23528.6|23516.6|23527.4|23515.4|23530.2|23518.2|23526.6|23514.6|3
1755789770000|2025-08-21 15:22:50|23528.2|23516.2|23516.6|23504.6|23528.2|23516.2|23516.6|23504.6|6
1755789780000|2025-08-21 15:23:00|23515.8|23503.8|23529.4|23517.4|23529.4|23517.4|23515.8|23503.8|14
1755789790000|2025-08-21 15:23:10|23530.2|23518.2|23536.9|23524.9|23538.5|23526.5|23530.2|23518.2|10
1755789800000|2025-08-21 15:23:20|23536.1|23524.1|23539.9|23527.9|23539.9|23527.9|23535.3|23523.3|3
1755789810000|2025-08-21 15:23:30|23538.5|23526.5|23534|23522|23539.4|23527.4|23534|23522|11
1755789830000|2025-08-21 15:23:50|23533.2|23521.2|23539.9|23527.9|23541.5|23529.5|23533.2|23521.2|12
1755789840000|2025-08-21 15:24:00|23538.6|23526.6|23534.4|23522.4|23538.6|23526.6|23534.4|23522.4|2
1755789850000|2025-08-21 15:24:10|23532.4|23520.4|23541.9|23529.9|23541.9|23529.9|23532.4|23520.4|7
1755789860000|2025-08-21 15:24:20|23540.3|23528.3|23543.1|23531.1|23543.1|23531.1|23537.4|23525.4|13
1755789870000|2025-08-21 15:24:30|23542.2|23530.2|23545|23533|23545|23533|23540.6|23528.6|23
1755789880000|2025-08-21 15:24:40|23544.2|23532.2|23536.3|23524.3|23547.9|23535.9|23534.6|23522.6|18
1755789890000|2025-08-21 15:24:50|23537.9|23525.9|23531.3|23519.3|23537.9|23525.9|23530.8|23518.8|8
1755789900000|2025-08-21 15:25:00|23532.1|23520.1|23523.8|23511.8|23532.1|23520.1|23523.8|23511.8|7
1755789910000|2025-08-21 15:25:10|23524.2|23512.2|23524.2|23512.2|23524.2|23512.2|23524.2|23512.2|3
1755789920000|2025-08-21 15:25:20|23523.8|23511.8|23519.2|23507.2|23526.2|23514.2|23519.2|23507.2|12
1755789930000|2025-08-21 15:25:30|23520.4|23508.4|23505.6|23493.6|23520.4|23508.4|23502.2|23490.2|38
1755789940000|2025-08-21 15:25:40|23504|23492|23508.5|23496.5|23508.5|23496.5|23504|23492|8
1755789950000|2025-08-21 15:25:50|23506.1|23494.1|23508.4|23496.4|23509|23497|23503.5|23491.5|45
1755789960000|2025-08-21 15:26:00|23506.7|23494.7|23489.7|23477.7|23506.7|23494.7|23489.7|23477.7|11
1755789970000|2025-08-21 15:26:10|23488.4|23476.4|23503|23491|23503.8|23491.8|23488.4|23476.4|27
1755789980000|2025-08-21 15:26:20|23504.2|23492.2|23517.1|23505.1|23517.1|23505.1|23504.2|23492.2|11
1755789990000|2025-08-21 15:26:30|23518.8|23506.8|23508.8|23496.8|23519.6|23507.6|23508.8|23496.8|2
1755790000000|2025-08-21 15:26:40|23507.5|23495.5|23506.3|23494.3|23507.5|23495.5|23504.6|23492.6|2
1755790010000|2025-08-21 15:26:50|23503.8|23491.8|23511.7|23499.7|23519.2|23507.2|23503.8|23491.8|17
1755790020000|2025-08-21 15:27:00|23511.3|23499.3|23513|23501|23513|23501|23509.7|23497.7|3
1755790030000|2025-08-21 15:27:10|23513.4|23501.4|23525.9|23513.9|23526.7|23514.7|23509.7|23497.7|10
1755790040000|2025-08-21 15:27:20|23529.2|23517.2|23529.2|23517.2|23529.2|23517.2|23529.2|23517.2|1
1755790050000|2025-08-21 15:27:30|23530.5|23518.5|23526.7|23514.7|23536.3|23524.3|23526.7|23514.7|9
1755790060000|2025-08-21 15:27:40|23529.1|23517.1|23529.2|23517.2|23535|23523|23526.7|23514.7|7
1755790070000|2025-08-21 15:27:50|23527.6|23515.6|23529.2|23517.2|23530|23518|23527.5|23515.5|5
1755790080000|2025-08-21 15:28:00|23531.6|23519.6|23526.3|23514.3|23531.6|23519.6|23526.3|23514.3|2
1755790090000|2025-08-21 15:28:10|23525.4|23513.4|23535|23523|23535|23523|23523.3|23511.3|2
1755790110000|2025-08-21 15:28:30|23533.3|23521.3|23527.5|23515.5|23533.3|23521.3|23525|23513|7
1755790120000|2025-08-21 15:28:40|23528.3|23516.3|23533.8|23521.8|23535|23523|23528.3|23516.3|1
1755790130000|2025-08-21 15:28:50|23533.3|23521.3|23538.3|23526.3|23538.3|23526.3|23531.7|23519.7|1
1755790140000|2025-08-21 15:29:00|23539.1|23527.1|23538.3|23526.3|23539.1|23527.1|23538.3|23526.3|0
1755790150000|2025-08-21 15:29:10|23539.1|23527.1|23542.4|23530.4|23544.1|23532.1|23539.1|23527.1|5
1755790160000|2025-08-21 15:29:20|23542.9|23530.9|23552.4|23540.4|23557.9|23545.9|23542.9|23530.9|12
1755790170000|2025-08-21 15:29:30|23551.6|23539.6|23551.2|23539.2|23554.1|23542.1|23547.4|23535.4|1
1755790180000|2025-08-21 15:29:40|23551.6|23539.6|23541.6|23529.6|23551.6|23539.6|23541.6|23529.6|4
1755790190000|2025-08-21 15:29:50|23542.4|23530.4|23542.4|23530.4|23542.4|23530.4|23542.4|23530.4|0
1755790200000|2025-08-21 15:30:00|23541.2|23529.2|23542.4|23530.4|23542.4|23530.4|23539.5|23527.5|5
1755790210000|2025-08-21 15:30:10|23542|23530|23534.5|23522.5|23542|23530|23532.4|23520.4|2
1755790220000|2025-08-21 15:30:20|23534.9|23522.9|23529.1|23517.1|23534.9|23522.9|23527.9|23515.9|2
1755790230000|2025-08-21 15:30:30|23527.9|23515.9|23527.4|23515.4|23527.9|23515.9|23522.4|23510.4|3
1755790240000|2025-08-21 15:30:40|23525.4|23513.4|23527.9|23515.9|23527.9|23515.9|23525.4|23513.4|3
1755790250000|2025-08-21 15:30:50|23529.1|23517.1|23533.2|23521.2|23535.6|23523.6|23529.1|23517.1|3
1755790260000|2025-08-21 15:31:00|23532.4|23520.4|23532|23520|23532.4|23520.4|23532|23520|0
1755790270000|2025-08-21 15:31:10|23532.8|23520.8|23540.3|23528.3|23540.3|23528.3|23532.8|23520.8|14
1755790280000|2025-08-21 15:31:20|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|1
1755790290000|2025-08-21 15:31:30|23537|23525|23537|23525|23537|23525|23537|23525|1
1755790300000|2025-08-21 15:31:40|23532.4|23520.4|23535.7|23523.7|23537|23525|23532.4|23520.4|11
1755790310000|2025-08-21 15:31:50|23534.9|23522.9|23526.6|23514.6|23538.3|23526.3|23526.6|23514.6|8
1755790320000|2025-08-21 15:32:00|23527.4|23515.4|23539.9|23527.9|23539.9|23527.9|23525.4|23513.4|5
1755790330000|2025-08-21 15:32:10|23539.1|23527.1|23544.9|23532.9|23544.9|23532.9|23537.9|23525.9|3
1755790340000|2025-08-21 15:32:20|23545.4|23533.4|23543.3|23531.3|23547.9|23535.9|23543.3|23531.3|1
1755790350000|2025-08-21 15:32:30|23542.4|23530.4|23547.4|23535.4|23547.4|23535.4|23542.4|23530.4|1
1755790360000|2025-08-21 15:32:40|23550.8|23538.8|23552.9|23540.9|23553.7|23541.7|23550.4|23538.4|2
1755790370000|2025-08-21 15:32:50|23552.4|23540.4|23548.8|23536.8|23552.4|23540.4|23546.6|23534.6|5
1755790380000|2025-08-21 15:33:00|23549.6|23537.6|23550.4|23538.4|23554.1|23542.1|23549.6|23537.6|2
1755790390000|2025-08-21 15:33:10|23549.6|23537.6|23544.9|23532.9|23550.8|23538.8|23544.9|23532.9|0
1755790400000|2025-08-21 15:33:20|23539.9|23527.9|23534.9|23522.9|23539.9|23527.9|23534.9|23522.9|3
1755790410000|2025-08-21 15:33:30|23536.6|23524.6|23536.6|23524.6|23537.9|23525.9|23535.8|23523.8|0
1755790420000|2025-08-21 15:33:40|23536.2|23524.2|23534.1|23522.1|23536.2|23524.2|23533.3|23521.3|2
1755790430000|2025-08-21 15:33:50|23533.3|23521.3|23527.9|23515.9|23533.3|23521.3|23527.4|23515.4|1
1755790440000|2025-08-21 15:34:00|23527.4|23515.4|23522.9|23510.9|23527.4|23515.4|23522.9|23510.9|3
1755790450000|2025-08-21 15:34:10|23523.7|23511.7|23529.9|23517.9|23529.9|23517.9|23523.7|23511.7|6
1755790460000|2025-08-21 15:34:20|23532.4|23520.4|23532.4|23520.4|23532.4|23520.4|23532.4|23520.4|0
1755790470000|2025-08-21 15:34:30|23532.9|23520.9|23537.9|23525.9|23542|23530|23532.9|23520.9|3
1755790480000|2025-08-21 15:34:40|23540.7|23528.7|23544.9|23532.9|23547.4|23535.4|23540.7|23528.7|11
1755790490000|2025-08-21 15:34:50|23544.5|23532.5|23539.9|23527.9|23544.5|23532.5|23539.9|23527.9|2
1755790500000|2025-08-21 15:35:00|23539.1|23527.1|23542.9|23530.9|23553.3|23541.3|23537.4|23525.4|11
1755790510000|2025-08-21 15:35:10|23544.5|23532.5|23547.9|23535.9|23552.3|23540.3|23544.5|23532.5|20
1755790520000|2025-08-21 15:35:20|23547|23535|23554|23542|23554|23542|23547|23535|4
1755790530000|2025-08-21 15:35:30|23553.6|23541.6|23559|23547|23559|23547|23552|23540|12
1755790540000|2025-08-21 15:35:40|23558.6|23546.6|23548.7|23536.7|23558.6|23546.6|23548.7|23536.7|8
1755790550000|2025-08-21 15:35:50|23549.1|23537.1|23554.5|23542.5|23556.5|23544.5|23549.1|23537.1|7
1755790560000|2025-08-21 15:36:00|23554|23542|23552|23540|23554|23542|23552|23540|1
1755790570000|2025-08-21 15:36:10|23548.2|23536.2|23547|23535|23548.2|23536.2|23544.9|23532.9|4
1755790580000|2025-08-21 15:36:20|23547.8|23535.8|23551.5|23539.5|23551.5|23539.5|23547.8|23535.8|1
1755790600000|2025-08-21 15:36:40|23551.1|23539.1|23539|23527|23551.1|23539.1|23539|23527|5
1755790610000|2025-08-21 15:36:50|23536.5|23524.5|23527.3|23515.3|23536.5|23524.5|23527.3|23515.3|2
1755790620000|2025-08-21 15:37:00|23526.5|23514.5|23528.6|23516.6|23528.6|23516.6|23526.5|23514.5|6
1755790630000|2025-08-21 15:37:10|23529|23517|23533.6|23521.6|23533.6|23521.6|23529|23517|4
1755790640000|2025-08-21 15:37:20|23534.4|23522.4|23546.1|23534.1|23546.1|23534.1|23534.4|23522.4|15
1755790650000|2025-08-21 15:37:30|23546.5|23534.5|23544|23532|23551.5|23539.5|23543.6|23531.6|7
1755790660000|2025-08-21 15:37:40|23545.3|23533.3|23546.5|23534.5|23549|23537|23545.3|23533.3|0
1755790670000|2025-08-21 15:37:50|23546.1|23534.1|23549|23537|23549|23537|23545.3|23533.3|18
1755790680000|2025-08-21 15:38:00|23548.6|23536.6|23551.1|23539.1|23551.9|23539.9|23548.6|23536.6|6
1755790690000|2025-08-21 15:38:10|23553.2|23541.2|23550.7|23538.7|23553.2|23541.2|23548.2|23536.2|4
1755790700000|2025-08-21 15:38:20|23551.5|23539.5|23545.7|23533.7|23556.1|23544.1|23545.7|23533.7|3
1755790710000|2025-08-21 15:38:30|23547.3|23535.3|23550.7|23538.7|23550.7|23538.7|23547.3|23535.3|9
1755790720000|2025-08-21 15:38:40|23548.6|23536.6|23543.2|23531.2|23548.6|23536.6|23541.9|23529.9|3
1755790740000|2025-08-21 15:39:00|23537.4|23525.4|23536.9|23524.9|23538.2|23526.2|23535.7|23523.7|5
1755790750000|2025-08-21 15:39:10|23536.1|23524.1|23541.9|23529.9|23541.9|23529.9|23535.7|23523.7|2
1755790760000|2025-08-21 15:39:20|23543.9|23531.9|23541.8|23529.8|23544.7|23532.7|23541.8|23529.8|39
1755790770000|2025-08-21 15:39:30|23544.8|23532.8|23545.2|23533.2|23547.3|23535.3|23544.8|23532.8|1
1755790780000|2025-08-21 15:39:40|23547.3|23535.3|23549.8|23537.8|23549.8|23537.8|23547.3|23535.3|0
1755790790000|2025-08-21 15:39:50|23550.6|23538.6|23548.5|23536.5|23551.8|23539.8|23548.5|23536.5|2
1755790800000|2025-08-21 15:40:00|23549.3|23537.3|23556.5|23544.5|23556.5|23544.5|23548.5|23536.5|1
1755790810000|2025-08-21 15:40:10|23555.2|23543.2|23557.3|23545.3|23557.3|23545.3|23555.2|23543.2|0
1755790820000|2025-08-21 15:40:20|23554.1|23542.1|23552.3|23540.3|23556.4|23544.4|23550.9|23538.9|103
1755790830000|2025-08-21 15:40:30|23555.6|23543.6|23563.2|23551.2|23570.2|23558.2|23555.6|23543.6|24
1755790840000|2025-08-21 15:40:40|23564|23552|23560.7|23548.7|23564|23552|23560.7|23548.7|0
1755790850000|2025-08-21 15:40:50|23558.2|23546.2|23560.7|23548.7|23561.5|23549.5|23557.4|23545.4|13
1755790860000|2025-08-21 15:41:00|23561.8|23549.8|23560.7|23548.7|23565.7|23553.7|23560.7|23548.7|6
1755790870000|2025-08-21 15:41:10|23562.7|23550.7|23564.1|23552.1|23567.7|23555.7|23562.7|23550.7|4
1755790880000|2025-08-21 15:41:20|23563.6|23551.6|23564.5|23552.5|23566.1|23554.1|23561.6|23549.6|5
1755790890000|2025-08-21 15:41:30|23564.1|23552.1|23556.6|23544.6|23564.1|23552.1|23556.6|23544.6|3
1755790900000|2025-08-21 15:41:40|23559.1|23547.1|23563.6|23551.6|23563.6|23551.6|23559.1|23547.1|4
1755790910000|2025-08-21 15:41:50|23562.8|23550.8|23561.6|23549.6|23562.8|23550.8|23559.1|23547.1|0
1755790920000|2025-08-21 15:42:00|23559.1|23547.1|23559.1|23547.1|23559.1|23547.1|23556.6|23544.6|1
1755790930000|2025-08-21 15:42:10|23556.6|23544.6|23560.3|23548.3|23561.6|23549.6|23556.6|23544.6|0
1755790940000|2025-08-21 15:42:20|23559.5|23547.5|23556.6|23544.6|23559.5|23547.5|23556.6|23544.6|0
1755790950000|2025-08-21 15:42:30|23557|23545|23554.9|23542.9|23557|23545|23554.9|23542.9|0
1755790960000|2025-08-21 15:42:40|23555.3|23543.3|23556.6|23544.6|23556.6|23544.6|23555.3|23543.3|0
1755790970000|2025-08-21 15:42:50|23557|23545|23557|23545|23558.6|23546.6|23556.6|23544.6|2
1755790980000|2025-08-21 15:43:00|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|0
1755790990000|2025-08-21 15:43:10|23558.6|23546.6|23562.8|23550.8|23564.1|23552.1|23558.6|23546.6|10
1755791000000|2025-08-21 15:43:20|23561.6|23549.6|23558.6|23546.6|23561.6|23549.6|23558.2|23546.2|2
1755791010000|2025-08-21 15:43:30|23562.4|23550.4|23543.7|23531.7|23562.4|23550.4|23543.7|23531.7|39
1755791020000|2025-08-21 15:43:40|23545.8|23533.8|23567.9|23555.9|23575.9|23563.9|23545|23533|17
1755791030000|2025-08-21 15:43:50|23568.4|23556.4|23568.8|23556.8|23568.8|23556.8|23568.4|23556.4|3
1755791050000|2025-08-21 15:44:10|23569.6|23557.6|23571.7|23559.7|23576.3|23564.3|23569.6|23557.6|10
1755791060000|2025-08-21 15:44:20|23577|23565|23573.3|23561.3|23579.1|23567.1|23571.2|23559.2|11
1755791070000|2025-08-21 15:44:30|23574.5|23562.5|23573.7|23561.7|23574.5|23562.5|23573.7|23561.7|0
1755791080000|2025-08-21 15:44:40|23572.9|23560.9|23580|23568|23581.7|23569.7|23572.5|23560.5|7
1755791090000|2025-08-21 15:44:50|23579.2|23567.2|23577.5|23565.5|23580.4|23568.4|23577.5|23565.5|4
1755791100000|2025-08-21 15:45:00|23575.9|23563.9|23565.9|23553.9|23580|23568|23565.1|23553.1|17
1755791110000|2025-08-21 15:45:10|23565.1|23553.1|23559.6|23547.6|23565.1|23553.1|23559.6|23547.6|3
1755791120000|2025-08-21 15:45:20|23560.1|23548.1|23558.4|23546.4|23560.1|23548.1|23558.4|23546.4|0
1755791130000|2025-08-21 15:45:30|23558.8|23546.8|23562.1|23550.1|23562.9|23550.9|23558.8|23546.8|5
1755791140000|2025-08-21 15:45:40|23561.7|23549.7|23560.9|23548.9|23562.1|23550.1|23560.9|23548.9|0
1755791150000|2025-08-21 15:45:50|23561.7|23549.7|23550.1|23538.1|23561.7|23549.7|23550.1|23538.1|4
1755791160000|2025-08-21 15:46:00|23551.3|23539.3|23551.3|23539.3|23551.3|23539.3|23551.3|23539.3|0
1755791170000|2025-08-21 15:46:10|23551.8|23539.8|23553.4|23541.4|23555.1|23543.1|23551.3|23539.3|3
1755791180000|2025-08-21 15:46:20|23552.6|23540.6|23550.9|23538.9|23552.6|23540.6|23545.9|23533.9|7
1755791190000|2025-08-21 15:46:30|23557.5|23545.5|23559.2|23547.2|23559.2|23547.2|23557.5|23545.5|4
1755791200000|2025-08-21 15:46:40|23560.1|23548.1|23558.8|23546.8|23562.9|23550.9|23558.8|23546.8|2
1755791210000|2025-08-21 15:46:50|23558|23546|23553.4|23541.4|23558|23546|23553.4|23541.4|1
1755791220000|2025-08-21 15:47:00|23552.9|23540.9|23546.3|23534.3|23552.9|23540.9|23546.3|23534.3|3
1755791230000|2025-08-21 15:47:10|23550.9|23538.9|23556.3|23544.3|23556.3|23544.3|23548.8|23536.8|5
1755791240000|2025-08-21 15:47:20|23554.3|23542.3|23556.8|23544.8|23556.8|23544.8|23554.3|23542.3|0
1755791250000|2025-08-21 15:47:30|23561|23549|23566.8|23554.8|23567.2|23555.2|23559.3|23547.3|8
1755791260000|2025-08-21 15:47:40|23567.7|23555.7|23570.5|23558.5|23570.9|23558.9|23567.7|23555.7|3
1755791270000|2025-08-21 15:47:50|23566|23554|23563.5|23551.5|23566|23554|23561.8|23549.8|3
1755791280000|2025-08-21 15:48:00|23561.8|23549.8|23561.8|23549.8|23561.8|23549.8|23561.8|23549.8|0
1755791290000|2025-08-21 15:48:10|23563.9|23551.9|23566|23554|23569.3|23557.3|23563.9|23551.9|12
1755791300000|2025-08-21 15:48:20|23565.5|23553.5|23565.5|23553.5|23565.5|23553.5|23565.5|23553.5|0
1755791310000|2025-08-21 15:48:30|23568|23556|23563.8|23551.8|23568|23556|23561.8|23549.8|4
1755791320000|2025-08-21 15:48:40|23564.3|23552.3|23563|23551|23564.3|23552.3|23561.8|23549.8|0
1755791330000|2025-08-21 15:48:50|23561.8|23549.8|23568.8|23556.8|23568.8|23556.8|23561.8|23549.8|3
1755791340000|2025-08-21 15:49:00|23574.2|23562.2|23576.3|23564.3|23576.3|23564.3|23572.6|23560.6|1
1755791350000|2025-08-21 15:49:10|23572.6|23560.6|23566|23554|23575.1|23563.1|23566|23554|3
1755791360000|2025-08-21 15:49:20|23566.8|23554.8|23559.3|23547.3|23566.8|23554.8|23559.3|23547.3|0
1755791370000|2025-08-21 15:49:30|23560.9|23548.9|23569.3|23557.3|23569.3|23557.3|23560.9|23548.9|10
1755791380000|2025-08-21 15:49:40|23568.8|23556.8|23568.5|23556.5|23570.1|23558.1|23568|23556|1
1755791390000|2025-08-21 15:49:50|23568|23556|23571.3|23559.3|23572.1|23560.1|23568|23556|1
1755791400000|2025-08-21 15:50:00|23568.8|23556.8|23566.8|23554.8|23568.8|23556.8|23566|23554|2
1755791410000|2025-08-21 15:50:10|23564.7|23552.7|23564.7|23552.7|23564.7|23552.7|23564.7|23552.7|0
1755791420000|2025-08-21 15:50:20|23569.3|23557.3|23578.8|23566.8|23578.8|23566.8|23568|23556|10
1755791430000|2025-08-21 15:50:30|23578|23566|23578.8|23566.8|23578.8|23566.8|23578|23566|0
1755791440000|2025-08-21 15:50:40|23578.4|23566.4|23568.8|23556.8|23578.4|23566.4|23568.8|23556.8|6
1755791450000|2025-08-21 15:50:50|23568|23556|23571.3|23559.3|23571.3|23559.3|23568|23556|0
1755791460000|2025-08-21 15:51:00|23572.6|23560.6|23571.8|23559.8|23573.8|23561.8|23571.3|23559.3|6
1755791470000|2025-08-21 15:51:10|23571|23559|23571.3|23559.3|23571.3|23559.3|23570.5|23558.5|2
1755791480000|2025-08-21 15:51:20|23570.5|23558.5|23571.8|23559.8|23571.8|23559.8|23568.8|23556.8|2
1755791490000|2025-08-21 15:51:30|23571.3|23559.3|23567.7|23555.7|23571.3|23559.3|23567.7|23555.7|1
1755791500000|2025-08-21 15:51:40|23567.2|23555.2|23566.3|23554.3|23567.2|23555.2|23566|23554|0
1755791510000|2025-08-21 15:51:50|23566.8|23554.8|23568.1|23556.1|23569.7|23557.7|23565.5|23553.5|33
1755791520000|2025-08-21 15:52:00|23567.3|23555.3|23564.3|23552.3|23567.3|23555.3|23557.7|23545.7|13
1755791530000|2025-08-21 15:52:10|23563.8|23551.8|23564.3|23552.3|23564.3|23552.3|23556.3|23544.3|6
1755791540000|2025-08-21 15:52:20|23561.8|23549.8|23562.6|23550.6|23562.6|23550.6|23561.8|23549.8|0
1755791550000|2025-08-21 15:52:30|23561.3|23549.3|23557.6|23545.6|23561.3|23549.3|23557.6|23545.6|1
1755791560000|2025-08-21 15:52:40|23555.9|23543.9|23555.9|23543.9|23555.9|23543.9|23555.9|23543.9|1
1755791570000|2025-08-21 15:52:50|23555.4|23543.4|23550.4|23538.4|23555.4|23543.4|23550.4|23538.4|2
1755791580000|2025-08-21 15:53:00|23545.1|23533.1|23535.9|23523.9|23546.7|23534.7|23535.9|23523.9|14
1755791590000|2025-08-21 15:53:10|23534.3|23522.3|23537.1|23525.1|23537.1|23525.1|23529.6|23517.6|6
1755791600000|2025-08-21 15:53:20|23537.9|23525.9|23535.4|23523.4|23547.9|23535.9|23534.2|23522.2|10
1755791610000|2025-08-21 15:53:30|23535.9|23523.9|23542.1|23530.1|23542.1|23530.1|23535.9|23523.9|4
1755791620000|2025-08-21 15:53:40|23540.9|23528.9|23541.3|23529.3|23542.9|23530.9|23540.9|23528.9|2
1755791630000|2025-08-21 15:53:50|23541.7|23529.7|23538.8|23526.8|23541.7|23529.7|23538.8|23526.8|0
1755791640000|2025-08-21 15:54:00|23532.1|23520.1|23537.9|23525.9|23537.9|23525.9|23532.1|23520.1|10
1755791650000|2025-08-21 15:54:10|23541.3|23529.3|23541|23529|23543.8|23531.8|23540.5|23528.5|11
1755791660000|2025-08-21 15:54:20|23541.8|23529.8|23546.3|23534.3|23546.3|23534.3|23541.8|23529.8|1
1755791670000|2025-08-21 15:54:30|23546.8|23534.8|23549.7|23537.7|23553.1|23541.1|23546.8|23534.8|7
1755791680000|2025-08-21 15:54:40|23550.2|23538.2|23550.6|23538.6|23550.6|23538.6|23549.7|23537.7|3
1755791690000|2025-08-21 15:54:50|23556.3|23544.3|23554.7|23542.7|23561.8|23549.8|23554.3|23542.3|4
1755791700000|2025-08-21 15:55:00|23555.5|23543.5|23558.8|23546.8|23559.3|23547.3|23555.5|23543.5|1
1755791710000|2025-08-21 15:55:10|23558|23546|23559.3|23547.3|23559.3|23547.3|23557.2|23545.2|1
1755791720000|2025-08-21 15:55:20|23558.8|23546.8|23561.8|23549.8|23561.8|23549.8|23558.8|23546.8|2
1755791730000|2025-08-21 15:55:30|23563|23551|23559.7|23547.7|23563.8|23551.8|23559.7|23547.7|3
1755791740000|2025-08-21 15:55:40|23552.7|23540.7|23552.2|23540.2|23552.7|23540.7|23549.7|23537.7|4
1755791750000|2025-08-21 15:55:50|23551.3|23539.3|23551.3|23539.3|23554.3|23542.3|23550.5|23538.5|1
1755791760000|2025-08-21 15:56:00|23552.2|23540.2|23559.3|23547.3|23559.3|23547.3|23551.3|23539.3|3
1755791770000|2025-08-21 15:56:10|23560.5|23548.5|23561.8|23549.8|23562.2|23550.2|23559.3|23547.3|4
1755791780000|2025-08-21 15:56:20|23561.3|23549.3|23561.8|23549.8|23561.8|23549.8|23561.3|23549.3|1
1755791790000|2025-08-21 15:56:30|23561.3|23549.3|23558.8|23546.8|23561.3|23549.3|23556|23544|4
1755791800000|2025-08-21 15:56:40|23556|23544|23564.3|23552.3|23564.3|23552.3|23555.5|23543.5|5
1755791810000|2025-08-21 15:56:50|23563|23551|23563|23551|23564.3|23552.3|23563|23551|1
1755791820000|2025-08-21 15:57:00|23559.7|23547.7|23557.2|23545.2|23559.7|23547.7|23557.2|23545.2|4
1755791830000|2025-08-21 15:57:10|23556|23544|23562.2|23550.2|23562.2|23550.2|23555.2|23543.2|4
1755791850000|2025-08-21 15:57:30|23562.7|23550.7|23564.7|23552.7|23564.7|23552.7|23562.7|23550.7|11
1755791860000|2025-08-21 15:57:40|23563.5|23551.5|23564.7|23552.7|23564.7|23552.7|23563|23551|5
1755791870000|2025-08-21 15:57:50|23570.9|23558.9|23571.3|23559.3|23571.3|23559.3|23570.9|23558.9|7
1755791880000|2025-08-21 15:58:00|23567.6|23555.6|23565.4|23553.4|23567.9|23555.9|23563.8|23551.8|4
1755791890000|2025-08-21 15:58:10|23564.6|23552.6|23568.4|23556.4|23568.4|23556.4|23563.8|23551.8|0
1755791900000|2025-08-21 15:58:20|23567.9|23555.9|23560.9|23548.9|23567.9|23555.9|23558.4|23546.4|8
1755791910000|2025-08-21 15:58:30|23562.1|23550.1|23560.4|23548.4|23562.1|23550.1|23560.4|23548.4|0
1755791920000|2025-08-21 15:58:40|23561.3|23549.3|23567.9|23555.9|23567.9|23555.9|23561.3|23549.3|3
1755791930000|2025-08-21 15:58:50|23565.4|23553.4|23560.9|23548.9|23565.4|23553.4|23560.4|23548.4|3
1755791940000|2025-08-21 15:59:00|23562.9|23550.9|23574.6|23562.6|23575.4|23563.4|23562.1|23550.1|2
1755791950000|2025-08-21 15:59:10|23575.4|23563.4|23578.4|23566.4|23578.4|23566.4|23575.4|23563.4|5
1755791960000|2025-08-21 15:59:20|23577.9|23565.9|23573.4|23561.4|23577.9|23565.9|23571.3|23559.3|2
1755791970000|2025-08-21 15:59:30|23573.8|23561.8|23573.8|23561.8|23573.8|23561.8|23573.8|23561.8|0
1755791980000|2025-08-21 15:59:40|23573|23561|23570.9|23558.9|23573|23561|23569.6|23557.6|6
1755791990000|2025-08-21 15:59:50|23572.1|23560.1|23565.4|23553.4|23572.9|23560.9|23565.4|23553.4|8
1755792000000|2025-08-21 16:00:00|23565.9|23553.9|23566.3|23554.3|23567.6|23555.6|23563.8|23551.8|16
1755792010000|2025-08-21 16:00:10|23568.4|23556.4|23571.3|23559.3|23571.3|23559.3|23568.4|23556.4|1
1755792020000|2025-08-21 16:00:20|23570.9|23558.9|23573.4|23561.4|23573.4|23561.4|23570.9|23558.9|0
1755792030000|2025-08-21 16:00:30|23572.9|23560.9|23571.3|23559.3|23575.9|23563.9|23571.3|23559.3|3
1755792040000|2025-08-21 16:00:40|23572.1|23560.1|23573.4|23561.4|23575|23563|23572.1|23560.1|2
1755792050000|2025-08-21 16:00:50|23572.9|23560.9|23567.1|23555.1|23572.9|23560.9|23566.3|23554.3|2
1755792060000|2025-08-21 16:01:00|23567.9|23555.9|23570.4|23558.4|23570.9|23558.9|23567.9|23555.9|0
1755792070000|2025-08-21 16:01:10|23572.9|23560.9|23572.9|23560.9|23572.9|23560.9|23572.9|23560.9|2
1755792080000|2025-08-21 16:01:20|23572.1|23560.1|23572.9|23560.9|23572.9|23560.9|23572.1|23560.1|2
1755792090000|2025-08-21 16:01:30|23570.4|23558.4|23565.9|23553.9|23570.4|23558.4|23565.9|23553.9|5
1755792100000|2025-08-21 16:01:40|23566.3|23554.3|23560.4|23548.4|23566.3|23554.3|23560.4|23548.4|3
1755792110000|2025-08-21 16:01:50|23562|23550|23559.6|23547.6|23562|23550|23557.9|23545.9|3
1755792120000|2025-08-21 16:02:00|23559.2|23547.2|23559.2|23547.2|23562.9|23550.9|23559.2|23547.2|1
1755792130000|2025-08-21 16:02:10|23558.4|23546.4|23555.4|23543.4|23560.4|23548.4|23553.9|23541.9|5
1755792140000|2025-08-21 16:02:20|23560.9|23548.9|23560.9|23548.9|23560.9|23548.9|23560.9|23548.9|1
1755792150000|2025-08-21 16:02:30|23561.3|23549.3|23560.9|23548.9|23565.4|23553.4|23560.9|23548.9|4
1755792160000|2025-08-21 16:02:40|23562.6|23550.6|23563.8|23551.8|23565.4|23553.4|23562.6|23550.6|0
1755792170000|2025-08-21 16:02:50|23562.9|23550.9|23560.9|23548.9|23562.9|23550.9|23560.9|23548.9|1
1755792180000|2025-08-21 16:03:00|23560.4|23548.4|23560.4|23548.4|23560.4|23548.4|23560.4|23548.4|1
1755792190000|2025-08-21 16:03:10|23559.6|23547.6|23558.8|23546.8|23560.9|23548.9|23558.8|23546.8|8
1755792200000|2025-08-21 16:03:20|||||||||1
1755792210000|2025-08-21 16:03:30|23559.6|23547.6|23561.3|23549.3|23563|23551|23559.6|23547.6|2
1755792220000|2025-08-21 16:03:40|23564.6|23552.6|23559.3|23547.3|23564.6|23552.6|23559.3|23547.3|3
1755792230000|2025-08-21 16:03:50|23557.9|23545.9|23555.9|23543.9|23560.4|23548.4|23551.3|23539.3|25
1755792240000|2025-08-21 16:04:00|23555.4|23543.4|23552.9|23540.9|23555.4|23543.4|23552.9|23540.9|0
1755792250000|2025-08-21 16:04:10|23551.3|23539.3|23551.3|23539.3|23551.7|23539.7|23551.3|23539.3|9
1755792260000|2025-08-21 16:04:20|23550.9|23538.9|23561.7|23549.7|23561.7|23549.7|23550.9|23538.9|5
1755792270000|2025-08-21 16:04:30|23562.1|23550.1|23563.7|23551.7|23565.4|23553.4|23562.1|23550.1|1
1755792280000|2025-08-21 16:04:40|23565.4|23553.4|23562|23550|23565.4|23553.4|23562|23550|5
1755792300000|2025-08-21 16:05:00|23555.9|23543.9|23555.4|23543.4|23555.9|23543.9|23555.4|23543.4|3
1755792310000|2025-08-21 16:05:10|23558.7|23546.7|23558.3|23546.3|23558.7|23546.7|23557.5|23545.5|7
1755792320000|2025-08-21 16:05:20|23557.5|23545.5|23555.4|23543.4|23557.5|23545.5|23555.4|23543.4|5
1755792330000|2025-08-21 16:05:30|23555.5|23543.5|23557|23545|23557|23545|23555.5|23543.5|0
1755792340000|2025-08-21 16:05:40|23556.3|23544.3|23556.3|23544.3|23556.3|23544.3|23556.3|23544.3|3
1755792350000|2025-08-21 16:05:50|23557.5|23545.5|23557|23545|23557.5|23545.5|23557|23545|2
1755792360000|2025-08-21 16:06:00|23557.1|23545.1|23542.5|23530.5|23557.1|23545.1|23540|23528|13
1755792370000|2025-08-21 16:06:10|23543|23531|23543|23531|23545.4|23533.4|23543|23531|2
1755792380000|2025-08-21 16:06:20|23542.5|23530.5|23542.5|23530.5|23542.5|23530.5|23542.5|23530.5|0
1755792390000|2025-08-21 16:06:30|23543.8|23531.8|23545|23533|23545|23533|23543.8|23531.8|2
1755792400000|2025-08-21 16:06:40|23546.3|23534.3|23544.6|23532.6|23547.1|23535.1|23544.6|23532.6|3
1755792410000|2025-08-21 16:06:50|23545.5|23533.5|23540|23528|23545.5|23533.5|23540|23528|2
1755792420000|2025-08-21 16:07:00|23542.4|23530.4|23535.5|23523.5|23543.8|23531.8|23535.5|23523.5|4
1755792430000|2025-08-21 16:07:10|23533.9|23521.9|23530|23518|23533.9|23521.9|23530|23518|2
1755792440000|2025-08-21 16:07:20|23547.5|23535.5|23546.7|23534.7|23547.5|23535.5|23546.7|23534.7|18
1755792450000|2025-08-21 16:07:30|23543.3|23531.3|23542.5|23530.5|23543.3|23531.3|23542.1|23530.1|3
1755792460000|2025-08-21 16:07:40|23542.1|23530.1|23537.5|23525.5|23542.1|23530.1|23537.5|23525.5|5
1755792470000|2025-08-21 16:07:50|23535.5|23523.5|23540|23528|23542.1|23530.1|23535.5|23523.5|3
1755792480000|2025-08-21 16:08:00|23539.6|23527.6|23540|23528|23540|23528|23537.5|23525.5|1
1755792490000|2025-08-21 16:08:10|23538|23526|23540|23528|23540|23528|23538|23526|1
1755792500000|2025-08-21 16:08:20|23540.5|23528.5|23540|23528|23545|23533|23539.7|23527.7|2
1755792510000|2025-08-21 16:08:30|23538.8|23526.8|23539.6|23527.6|23539.6|23527.6|23538.8|23526.8|3
1755792520000|2025-08-21 16:08:40|23540.8|23528.8|23537.9|23525.9|23550.4|23538.4|23534.1|23522.1|3
1755792530000|2025-08-21 16:08:50|23537.1|23525.1|23537.1|23525.1|23537.1|23525.1|23537.1|23525.1|1
1755792540000|2025-08-21 16:09:00|23537.5|23525.5|23539.1|23527.1|23539.1|23527.1|23537.1|23525.1|1
1755792550000|2025-08-21 16:09:10|23539.6|23527.6|23543|23531|23546.6|23534.6|23539.6|23527.6|3
1755792560000|2025-08-21 16:09:20|23542.5|23530.5|23539.6|23527.6|23542.5|23530.5|23536.3|23524.3|5
1755792570000|2025-08-21 16:09:30|23541.6|23529.6|23537.1|23525.1|23541.6|23529.6|23537.1|23525.1|4
1755792580000|2025-08-21 16:09:40|23539.6|23527.6|23545|23533|23547.5|23535.5|23539.6|23527.6|3
1755792590000|2025-08-21 16:09:50|23544.6|23532.6|23540|23528|23544.6|23532.6|23540|23528|2
1755792600000|2025-08-21 16:10:00|23550|23538|23534.6|23522.6|23550|23538|23534.6|23522.6|12
1755792610000|2025-08-21 16:10:10|23533.8|23521.8|23532.1|23520.1|23533.8|23521.8|23532.1|23520.1|1
1755792620000|2025-08-21 16:10:20|23531.3|23519.3|23532.1|23520.1|23532.1|23520.1|23531.3|23519.3|1
1755792630000|2025-08-21 16:10:30|23533.3|23521.3|23542.1|23530.1|23542.1|23530.1|23533.3|23521.3|4
1755792640000|2025-08-21 16:10:40|23542.5|23530.5|23538|23526|23542.5|23530.5|23538|23526|4
1755792650000|2025-08-21 16:10:50|23538.8|23526.8|23544.6|23532.6|23544.6|23532.6|23538.8|23526.8|0
1755792660000|2025-08-21 16:11:00|23545.4|23533.4|23545|23533|23548|23536|23543|23531|2
1755792670000|2025-08-21 16:11:10|23540.5|23528.5|23542.1|23530.1|23542.5|23530.5|23540.5|23528.5|4
1755792680000|2025-08-21 16:11:20|23547.1|23535.1|23527.9|23515.9|23548.8|23536.8|23526.2|23514.2|10
1755792690000|2025-08-21 16:11:30|23528.7|23516.7|23527.9|23515.9|23528.7|23516.7|23527.9|23515.9|1
1755792700000|2025-08-21 16:11:40|23528.7|23516.7|23531.2|23519.2|23531.2|23519.2|23528.7|23516.7|2
1755792710000|2025-08-21 16:11:50|23533.7|23521.7|23533.7|23521.7|23533.7|23521.7|23532.9|23520.9|1
1755792720000|2025-08-21 16:12:00|23531.6|23519.6|23529.1|23517.1|23533.7|23521.7|23527.1|23515.1|2
1755792730000|2025-08-21 16:12:10|23527.5|23515.5|23527.1|23515.1|23529.1|23517.1|23527.1|23515.1|1
1755792740000|2025-08-21 16:12:20|23527.9|23515.9|23531.6|23519.6|23531.6|23519.6|23524.1|23512.1|13
1755792750000|2025-08-21 16:12:30|23530.4|23518.4|23531.2|23519.2|23531.2|23519.2|23529.6|23517.6|0
1755792760000|2025-08-21 16:12:40|23521.2|23509.2|23523.7|23511.7|23523.7|23511.7|23520.4|23508.4|3
1755792780000|2025-08-21 16:13:00|23521.2|23509.2|23521.2|23509.2|23521.5|23509.5|23518.7|23506.7|11
1755792790000|2025-08-21 16:13:10|23520.4|23508.4|23529.9|23517.9|23529.9|23517.9|23519.9|23507.9|4
1755792800000|2025-08-21 16:13:20|23529.1|23517.1|23528.2|23516.2|23529.9|23517.9|23526.2|23514.2|5
1755792810000|2025-08-21 16:13:30|23528.7|23516.7|23527.4|23515.4|23529.1|23517.1|23527.4|23515.4|2
1755792820000|2025-08-21 16:13:40|23526.6|23514.6|23536.6|23524.6|23536.6|23524.6|23526.6|23514.6|1
1755792830000|2025-08-21 16:13:50|23535|23523|23531.6|23519.6|23535|23523|23530.8|23518.8|1
1755792840000|2025-08-21 16:14:00|23531.2|23519.2|23524.1|23512.1|23531.6|23519.6|23524.1|23512.1|3
1755792850000|2025-08-21 16:14:10|23522.5|23510.5|23522.9|23510.9|23522.9|23510.9|23521.6|23509.6|4
1755792860000|2025-08-21 16:14:20|23516.6|23504.6|23513.7|23501.7|23516.6|23504.6|23510.4|23498.4|8
1755792870000|2025-08-21 16:14:30|23512.4|23500.4|23511.5|23499.5|23512.4|23500.4|23506.2|23494.2|6
1755792880000|2025-08-21 16:14:40|23514.8|23502.8|23511.5|23499.5|23515.7|23503.7|23510.3|23498.3|4
1755792890000|2025-08-21 16:14:50|23512.8|23500.8|23513.6|23501.6|23513.6|23501.6|23512|23500|1
1755792900000|2025-08-21 16:15:00|23514|23502|23510.7|23498.7|23514|23502|23509|23497|4
1755792910000|2025-08-21 16:15:10|23511.5|23499.5|23517.8|23505.8|23517.8|23505.8|23511.5|23499.5|5
1755792920000|2025-08-21 16:15:20|23518.2|23506.2|23522.8|23510.8|23522.8|23510.8|23518.2|23506.2|1
1755792930000|2025-08-21 16:15:30|23524|23512|23521.6|23509.6|23524.8|23512.8|23520.4|23508.4|8
1755792940000|2025-08-21 16:15:40|23521.2|23509.2|23521.2|23509.2|23523.7|23511.7|23520.4|23508.4|4
1755792950000|2025-08-21 16:15:50|23520.4|23508.4|23522.1|23510.1|23523.7|23511.7|23520.4|23508.4|3
1755792960000|2025-08-21 16:16:00|23521.6|23509.6|23521.2|23509.2|23521.6|23509.6|23521.2|23509.2|0
1755792970000|2025-08-21 16:16:10|23523.7|23511.7|23529.9|23517.9|23529.9|23517.9|23523.7|23511.7|4
1755792980000|2025-08-21 16:16:20|23531.2|23519.2|23531.2|23519.2|23531.2|23519.2|23528.7|23516.7|3
1755792990000|2025-08-21 16:16:30|23530.4|23518.4|23526.2|23514.2|23530.4|23518.4|23525.7|23513.7|17
1755793000000|2025-08-21 16:16:40|23525.7|23513.7|23527.8|23515.8|23527.8|23515.8|23525.7|23513.7|1
1755793010000|2025-08-21 16:16:50|23528.2|23516.2|23530.3|23518.3|23530.3|23518.3|23528.2|23516.2|2
1755793020000|2025-08-21 16:17:00|23531.5|23519.5|23523.2|23511.2|23531.5|23519.5|23523.2|23511.2|6
1755793030000|2025-08-21 16:17:10|23522.8|23510.8|23527.8|23515.8|23527.8|23515.8|23522.8|23510.8|2
1755793040000|2025-08-21 16:17:20|23529|23517|23527.3|23515.3|23529|23517|23527.3|23515.3|2
1755793050000|2025-08-21 16:17:30|23527.8|23515.8|23529.4|23517.4|23530.6|23518.6|23527.8|23515.8|7
1755793060000|2025-08-21 16:17:40|23529.8|23517.8|23526.9|23514.9|23529.8|23517.8|23526.9|23514.9|4
1755793070000|2025-08-21 16:17:50|23527.3|23515.3|23528.2|23516.2|23528.2|23516.2|23526.5|23514.5|1
1755793080000|2025-08-21 16:18:00|23529|23517|23529.8|23517.8|23529.8|23517.8|23526.5|23514.5|3
1755793090000|2025-08-21 16:18:10|23530.3|23518.3|23530.3|23518.3|23530.3|23518.3|23530.3|23518.3|0
1755793100000|2025-08-21 16:18:20|23527.8|23515.8|23527.3|23515.3|23527.8|23515.8|23526.5|23514.5|12
1755793110000|2025-08-21 16:18:30|23527.8|23515.8|23525.3|23513.3|23527.8|23515.8|23524.5|23512.5|3
1755793130000|2025-08-21 16:18:50|23525.7|23513.7|23525.3|23513.3|23525.7|23513.7|23525.3|23513.3|1
1755793140000|2025-08-21 16:19:00|23523.7|23511.7|23527.8|23515.8|23532.8|23520.8|23523.7|23511.7|7
1755793150000|2025-08-21 16:19:10|23530.3|23518.3|23532.8|23520.8|23532.8|23520.8|23529.5|23517.5|1
1755793160000|2025-08-21 16:19:20|||||||||3
1755793180000|2025-08-21 16:19:40|23533.2|23521.2|23532.8|23520.8|23533.2|23521.2|23531.5|23519.5|1
1755793190000|2025-08-21 16:19:50|23533.6|23521.6|23534|23522|23534|23522|23533.6|23521.6|1
1755793200000|2025-08-21 16:20:00|23534.8|23522.8|23535.3|23523.3|23535.3|23523.3|23534|23522|2
1755793210000|2025-08-21 16:20:10|23534.8|23522.8|23528.7|23516.7|23534.8|23522.8|23527.8|23515.8|6
1755793220000|2025-08-21 16:20:20|23528.2|23516.2|23535.3|23523.3|23535.3|23523.3|23528.2|23516.2|3
1755793230000|2025-08-21 16:20:30|23534.5|23522.5|23532|23520|23534.5|23522.5|23532|23520|3
1755793240000|2025-08-21 16:20:40|23533.6|23521.6|23535.3|23523.3|23537.3|23525.3|23532.8|23520.8|3
1755793260000|2025-08-21 16:21:00|23536.9|23524.9|23539.8|23527.8|23540.3|23528.3|23536.9|23524.9|4
1755793270000|2025-08-21 16:21:10|23540.6|23528.6|23536.9|23524.9|23540.6|23528.6|23536.1|23524.1|2
1755793280000|2025-08-21 16:21:20|23537.7|23525.7|23534.4|23522.4|23538.1|23526.1|23532.8|23520.8|9
1755793300000|2025-08-21 16:21:40|23531.1|23519.1|23531.9|23519.9|23531.9|23519.9|23531.1|23519.1|3
1755793310000|2025-08-21 16:21:50|23531.1|23519.1|23544.4|23532.4|23544.4|23532.4|23531.1|23519.1|5
1755793330000|2025-08-21 16:22:10|23551.9|23539.9|23546.1|23534.1|23551.9|23539.9|23546.1|23534.1|11
1755793340000|2025-08-21 16:22:20|23546.9|23534.9|23547.8|23535.8|23547.8|23535.8|23546.9|23534.9|2
1755793350000|2025-08-21 16:22:30|23548.6|23536.6|23548.2|23536.2|23549.8|23537.8|23547.8|23535.8|1
1755793360000|2025-08-21 16:22:40|23547.8|23535.8|23547.8|23535.8|23547.8|23535.8|23547.8|23535.8|1
1755793370000|2025-08-21 16:22:50|23547|23535|23550.7|23538.7|23550.7|23538.7|23547|23535|9
1755793380000|2025-08-21 16:23:00|23552.3|23540.3|23549.8|23537.8|23552.8|23540.8|23549.4|23537.4|3
1755793390000|2025-08-21 16:23:10|23549|23537|23544.8|23532.8|23550.3|23538.3|23544.8|23532.8|4
1755793400000|2025-08-21 16:23:20|23542.7|23530.7|23547.3|23535.3|23547.3|23535.3|23541.9|23529.9|3
1755793410000|2025-08-21 16:23:30|23545.6|23533.6|23546.5|23534.5|23546.5|23534.5|23545.6|23533.6|7
1755793420000|2025-08-21 16:23:40|23549.4|23537.4|23545.3|23533.3|23550.3|23538.3|23545.3|23533.3|4
1755793430000|2025-08-21 16:23:50|23544.5|23532.5|23544.5|23532.5|23544.5|23532.5|23543.7|23531.7|0
1755793440000|2025-08-21 16:24:00|23545.3|23533.3|23545.3|23533.3|23545.3|23533.3|23545.3|23533.3|0
1755793450000|2025-08-21 16:24:10|23543.2|23531.2|23542.3|23530.3|23543.2|23531.2|23541.5|23529.5|1
1755793460000|2025-08-21 16:24:20|23541.9|23529.9|23542.8|23530.8|23542.8|23530.8|23540.3|23528.3|2
1755793470000|2025-08-21 16:24:30|23544|23532|23542|23530|23544|23532|23542|23530|2
1755793480000|2025-08-21 16:24:40|23541.5|23529.5|23540.3|23528.3|23541.5|23529.5|23539|23527|3
1755793490000|2025-08-21 16:24:50|23541.5|23529.5|23544|23532|23544|23532|23541.5|23529.5|0
1755793500000|2025-08-21 16:25:00|23545.3|23533.3|23543.7|23531.7|23547|23535|23540.3|23528.3|4
1755793510000|2025-08-21 16:25:10|23544.5|23532.5|23538.2|23526.2|23545.7|23533.7|23538.2|23526.2|5
1755793520000|2025-08-21 16:25:20|23537.8|23525.8|23537.8|23525.8|23537.8|23525.8|23537.8|23525.8|0
1755793530000|2025-08-21 16:25:30|23538.6|23526.6|23538.6|23526.6|23538.6|23526.6|23538.6|23526.6|2
1755793540000|2025-08-21 16:25:40|23536.1|23524.1|23536.9|23524.9|23536.9|23524.9|23536.1|23524.1|2
1755793550000|2025-08-21 16:25:50|23536.1|23524.1|23536.1|23524.1|23536.1|23524.1|23536.1|23524.1|0
1755793560000|2025-08-21 16:26:00|23536.9|23524.9|23538.6|23526.6|23538.6|23526.6|23536.1|23524.1|5
1755793570000|2025-08-21 16:26:10|23539.4|23527.4|23532.3|23520.3|23539.4|23527.4|23532.3|23520.3|7
1755793580000|2025-08-21 16:26:20|23531.9|23519.9|23532.3|23520.3|23536.9|23524.9|23531.9|23519.9|6
1755793590000|2025-08-21 16:26:30|23531.9|23519.9|23531.9|23519.9|23531.9|23519.9|23529.8|23517.8|0
1755793600000|2025-08-21 16:26:40|23529.8|23517.8|23529.4|23517.4|23533.1|23521.1|23529.4|23517.4|4
1755793610000|2025-08-21 16:26:50|23528.1|23516.1|23528.1|23516.1|23528.1|23516.1|23528.1|23516.1|0
1755793620000|2025-08-21 16:27:00|23529.7|23517.7|23529.4|23517.4|23530.6|23518.6|23529.4|23517.4|13
1755793630000|2025-08-21 16:27:10|23526.9|23514.9|23527.3|23515.3|23527.3|23515.3|23526.9|23514.9|4
1755793640000|2025-08-21 16:27:20|23527.8|23515.8|23530.6|23518.6|23530.6|23518.6|23527.8|23515.8|0
1755793650000|2025-08-21 16:27:30|23533.6|23521.6|23534.8|23522.8|23534.8|23522.8|23533.6|23521.6|3
1755793660000|2025-08-21 16:27:40|23534.4|23522.4|23533.6|23521.6|23534.4|23522.4|23533.6|23521.6|1
1755793670000|2025-08-21 16:27:50|23533.1|23521.1|23529.8|23517.8|23533.1|23521.1|23529.8|23517.8|4
1755793690000|2025-08-21 16:28:10|23532.3|23520.3|23531.9|23519.9|23532.3|23520.3|23531.9|23519.9|1
1755793710000|2025-08-21 16:28:30|23531.4|23519.4|23527.8|23515.8|23531.4|23519.4|23525.3|23513.3|11
1755793720000|2025-08-21 16:28:40|23526.5|23514.5|23518.2|23506.2|23526.5|23514.5|23518.2|23506.2|4
1755793730000|2025-08-21 16:28:50|23522.3|23510.3|23521.5|23509.5|23522.8|23510.8|23521.5|23509.5|3
1755793740000|2025-08-21 16:29:00|||||||||3
1755793750000|2025-08-21 16:29:10|23522.8|23510.8|23517.4|23505.4|23524|23512|23517.4|23505.4|4
1755793760000|2025-08-21 16:29:20|23517.9|23505.9|23518.7|23506.7|23520.7|23508.7|23517.4|23505.4|4
1755793770000|2025-08-21 16:29:30|23520.3|23508.3|23520.3|23508.3|23520.3|23508.3|23520.3|23508.3|1
1755793780000|2025-08-21 16:29:40|23521.9|23509.9|23525.3|23513.3|23525.3|23513.3|23521.9|23509.9|3
1755793790000|2025-08-21 16:29:50|23527.8|23515.8|23525.3|23513.3|23527.8|23515.8|23525.3|23513.3|0
1755793800000|2025-08-21 16:30:00|23524.5|23512.5|23522.8|23510.8|23530.3|23518.3|23522.8|23510.8|9
1755793810000|2025-08-21 16:30:10|23524|23512|23525.3|23513.3|23525.3|23513.3|23524|23512|1
1755793820000|2025-08-21 16:30:20|23521.2|23509.2|23523.7|23511.7|23523.7|23511.7|23520.7|23508.7|2
1755793830000|2025-08-21 16:30:30|23522.8|23510.8|23522.8|23510.8|23525.3|23513.3|23522.8|23510.8|3
1755793840000|2025-08-21 16:30:40|23525.3|23513.3|23525.3|23513.3|23525.3|23513.3|23525.3|23513.3|3
1755793850000|2025-08-21 16:30:50|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|0
1755793860000|2025-08-21 16:31:00|23526.5|23514.5|23527.8|23515.8|23527.8|23515.8|23525.3|23513.3|4
1755793870000|2025-08-21 16:31:10|23527|23515|23526.5|23514.5|23527|23515|23526.5|23514.5|3
1755793880000|2025-08-21 16:31:20|23520.3|23508.3|23517.8|23505.8|23520.3|23508.3|23514|23502|8
1755793890000|2025-08-21 16:31:30|23519.4|23507.4|23519.4|23507.4|23519.4|23507.4|23518.6|23506.6|0
1755793900000|2025-08-21 16:31:40|23520.3|23508.3|23520.3|23508.3|23520.3|23508.3|23520.3|23508.3|0
1755793910000|2025-08-21 16:31:50|23521.9|23509.9|23519|23507|23522.8|23510.8|23519|23507|3
1755793920000|2025-08-21 16:32:00|23518.6|23506.6|23517.8|23505.8|23519.4|23507.4|23517.8|23505.8|1
1755793930000|2025-08-21 16:32:10|23517.3|23505.3|23519.8|23507.8|23519.8|23507.8|23517.3|23505.3|1
1755793940000|2025-08-21 16:32:20|23519.4|23507.4|23519.4|23507.4|23519.4|23507.4|23519.4|23507.4|0
1755793950000|2025-08-21 16:32:30|23518.6|23506.6|23519.8|23507.8|23519.8|23507.8|23518.6|23506.6|2
1755793960000|2025-08-21 16:32:40|23518.6|23506.6|23517.8|23505.8|23519.4|23507.4|23517.8|23505.8|2
1755793970000|2025-08-21 16:32:50|23520.3|23508.3|23519.8|23507.8|23520.3|23508.3|23518.6|23506.6|11
1755793980000|2025-08-21 16:33:00|23520.3|23508.3|23518.2|23506.2|23520.3|23508.3|23517.8|23505.8|14
1755793990000|2025-08-21 16:33:10|23517.8|23505.8|23520.3|23508.3|23520.3|23508.3|23517.8|23505.8|8
1755794000000|2025-08-21 16:33:20|23519.5|23507.5|23514.9|23502.9|23520.3|23508.3|23514.9|23502.9|3
1755794010000|2025-08-21 16:33:30|23514.5|23502.5|23517.8|23505.8|23518.2|23506.2|23514.5|23502.5|2
1755794020000|2025-08-21 16:33:40|23517|23505|23517|23505|23517|23505|23517|23505|0
1755794030000|2025-08-21 16:33:50|23517.8|23505.8|23517.8|23505.8|23518.2|23506.2|23516.5|23504.5|3
1755794040000|2025-08-21 16:34:00|23518.2|23506.2|23517.8|23505.8|23518.2|23506.2|23517|23505|1
1755794050000|2025-08-21 16:34:10|23517|23505|23505.7|23493.7|23517.8|23505.8|23505.7|23493.7|68
1755794060000|2025-08-21 16:34:20|23506.2|23494.2|23510.3|23498.3|23511.5|23499.5|23505.4|23493.4|16
1755794070000|2025-08-21 16:34:30|23506.2|23494.2|23509.5|23497.5|23509.5|23497.5|23506.2|23494.2|8
1755794080000|2025-08-21 16:34:40|23513.9|23501.9|23517.8|23505.8|23517.8|23505.8|23513.9|23501.9|23
1755794090000|2025-08-21 16:34:50|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|0
1755794100000|2025-08-21 16:35:00|23522.8|23510.8|23524.5|23512.5|23525.3|23513.3|23522.8|23510.8|3
1755794110000|2025-08-21 16:35:10|23521.5|23509.5|23517.8|23505.8|23522.8|23510.8|23517.8|23505.8|4
1755794120000|2025-08-21 16:35:20|23518.3|23506.3|23520.8|23508.8|23521.2|23509.2|23518.3|23506.3|1
1755794130000|2025-08-21 16:35:30|23520|23508|23520.8|23508.8|23520.8|23508.8|23519.5|23507.5|1
1755794140000|2025-08-21 16:35:40|||||||||1
1755794150000|2025-08-21 16:35:50|23516.6|23504.6|23512.8|23500.8|23517.8|23505.8|23512.8|23500.8|3
1755794160000|2025-08-21 16:36:00|23516.6|23504.6|23518.3|23506.3|23518.3|23506.3|23516.6|23504.6|3
1755794180000|2025-08-21 16:36:20|23517.8|23505.8|23518.3|23506.3|23519.5|23507.5|23517|23505|2
1755794190000|2025-08-21 16:36:30|23520.3|23508.3|23520.3|23508.3|23520.3|23508.3|23520.3|23508.3|2
1755794200000|2025-08-21 16:36:40|23520.8|23508.8|23520.8|23508.8|23520.8|23508.8|23520.8|23508.8|0
1755794210000|2025-08-21 16:36:50|23521.2|23509.2|23526.6|23514.6|23527.8|23515.8|23521.2|23509.2|5
1755794220000|2025-08-21 16:37:00|23527.4|23515.4|23530.3|23518.3|23530.3|23518.3|23527|23515|17
1755794230000|2025-08-21 16:37:10|23530.8|23518.8|23539.5|23527.5|23539.9|23527.9|23530.3|23518.3|4
1755794240000|2025-08-21 16:37:20|23542|23530|23538.3|23526.3|23542|23530|23536.6|23524.6|3
1755794250000|2025-08-21 16:37:30|23539.5|23527.5|23542.8|23530.8|23542.8|23530.8|23539.5|23527.5|4
1755794260000|2025-08-21 16:37:40|23543.6|23531.6|23540.8|23528.8|23543.6|23531.6|23540.8|23528.8|2
1755794270000|2025-08-21 16:37:50|23541.2|23529.2|23540.3|23528.3|23541.2|23529.2|23540.3|23528.3|1
1755794280000|2025-08-21 16:38:00|23540.8|23528.8|23542.8|23530.8|23542.8|23530.8|23540.8|23528.8|2
1755794290000|2025-08-21 16:38:10|23542|23530|23532.8|23520.8|23542|23530|23532.8|23520.8|4
1755794300000|2025-08-21 16:38:20|23534.4|23522.4|23534.4|23522.4|23534.4|23522.4|23532.8|23520.8|47
1755794310000|2025-08-21 16:38:30|23536|23524|23531.9|23519.9|23536|23524|23530.7|23518.7|6
1755794320000|2025-08-21 16:38:40|23532.7|23520.7|23547.7|23535.7|23550.2|23538.2|23531.9|23519.9|11
1755794330000|2025-08-21 16:38:50|23548.2|23536.2|23564.8|23552.8|23566|23554|23548.2|23536.2|7
1755794340000|2025-08-21 16:39:00|23565.2|23553.2|23564|23552|23566|23554|23561.5|23549.5|5
1755794350000|2025-08-21 16:39:10|23563.5|23551.5|23563.5|23551.5|23563.5|23551.5|23562.7|23550.7|1
1755794360000|2025-08-21 16:39:20|23559|23547|23556.9|23544.9|23561|23549|23556.9|23544.9|6
1755794370000|2025-08-21 16:39:30|23558.2|23546.2|23559|23547|23559|23547|23558.2|23546.2|0
1755794380000|2025-08-21 16:39:40|23560.2|23548.2|23557.7|23545.7|23560.2|23548.2|23557.7|23545.7|28
1755794390000|2025-08-21 16:39:50|23559|23547|23555.2|23543.2|23559|23547|23554|23542|2
1755794400000|2025-08-21 16:40:00|23559|23547|23554|23542|23559|23547|23554|23542|3
1755794420000|2025-08-21 16:40:20|23554.9|23542.9|23558.5|23546.5|23558.5|23546.5|23554.9|23542.9|6
1755794430000|2025-08-21 16:40:30|23557.7|23545.7|23548.5|23536.5|23557.7|23545.7|23544.9|23532.9|7
1755794440000|2025-08-21 16:40:40|23549|23537|23551|23539|23551|23539|23549|23537|0
1755794450000|2025-08-21 16:40:50|23549.8|23537.8|23551|23539|23551|23539|23549|23537|3
1755794470000|2025-08-21 16:41:10|23553.5|23541.5|23558.5|23546.5|23558.5|23546.5|23553.5|23541.5|3
1755794480000|2025-08-21 16:41:20|23557.7|23545.7|23558.5|23546.5|23559|23547|23557.7|23545.7|3
1755794490000|2025-08-21 16:41:30|||||||||1
1755794510000|2025-08-21 16:41:50|23559|23547|23565.1|23553.1|23565.1|23553.1|23559|23547|21
1755794520000|2025-08-21 16:42:00|23569.8|23557.8|23568.5|23556.5|23569.8|23557.8|23565.6|23553.6|11
1755794530000|2025-08-21 16:42:10|23568.1|23556.1|23563.1|23551.1|23568.1|23556.1|23563.1|23551.1|1
1755794540000|2025-08-21 16:42:20|23560.6|23548.6|23562.6|23550.6|23565.1|23553.1|23558.5|23546.5|4
1755794550000|2025-08-21 16:42:30|23563.1|23551.1|23562.6|23550.6|23563.1|23551.1|23562.6|23550.6|0
1755794560000|2025-08-21 16:42:40|23563.4|23551.4|23562.6|23550.6|23563.4|23551.4|23562.6|23550.6|2
1755794570000|2025-08-21 16:42:50|23563.1|23551.1|23565.1|23553.1|23565.1|23553.1|23563.1|23551.1|2
1755794590000|2025-08-21 16:43:10|23558.9|23546.9|23563.1|23551.1|23563.1|23551.1|23558.9|23546.9|9
1755794600000|2025-08-21 16:43:20|23565.1|23553.1|23565.1|23553.1|23565.1|23553.1|23565.1|23553.1|1
1755794610000|2025-08-21 16:43:30|23564.7|23552.7|23560.1|23548.1|23564.7|23552.7|23560.1|23548.1|4
1755794620000|2025-08-21 16:43:40|23556|23544|23556|23544|23556|23544|23556|23544|2
1755794630000|2025-08-21 16:43:50|23554.8|23542.8|23555.6|23543.6|23556.8|23544.8|23554.8|23542.8|1
1755794640000|2025-08-21 16:44:00|23556.4|23544.4|23554.7|23542.7|23559.7|23547.7|23553.9|23541.9|1
1755794650000|2025-08-21 16:44:10|23555.6|23543.6|23555.1|23543.1|23555.6|23543.6|23555.1|23543.1|0
1755794660000|2025-08-21 16:44:20|23555.6|23543.6|23562.6|23550.6|23562.6|23550.6|23554.8|23542.8|2
1755794670000|2025-08-21 16:44:30|23562.3|23550.3|23558.1|23546.1|23562.6|23550.6|23558.1|23546.1|30
1755794690000|2025-08-21 16:44:50|23558.9|23546.9|23558.5|23546.5|23560.1|23548.1|23558.5|23546.5|6
1755794700000|2025-08-21 16:45:00|23558.1|23546.1|23553.1|23541.1|23558.1|23546.1|23553.1|23541.1|2
1755794710000|2025-08-21 16:45:10|23557.6|23545.6|23556.8|23544.8|23560.6|23548.6|23556|23544|2
1755794720000|2025-08-21 16:45:20|23557.6|23545.6|23558.1|23546.1|23560.1|23548.1|23555.6|23543.6|8
1755794730000|2025-08-21 16:45:30|23557.6|23545.6|23560.1|23548.1|23560.1|23548.1|23557.6|23545.6|3
1755794740000|2025-08-21 16:45:40|23559.3|23547.3|23560.1|23548.1|23560.1|23548.1|23558.9|23546.9|1
1755794750000|2025-08-21 16:45:50|23562.6|23550.6|23562.6|23550.6|23562.6|23550.6|23562.6|23550.6|3
1755794760000|2025-08-21 16:46:00|23563.9|23551.9|23565.6|23553.6|23565.6|23553.6|23562.6|23550.6|2
1755794780000|2025-08-21 16:46:20|23566|23554|23569.3|23557.3|23569.3|23557.3|23566|23554|3
1755794790000|2025-08-21 16:46:30|23568.5|23556.5|23566.8|23554.8|23568.5|23556.5|23566.8|23554.8|15
1755794800000|2025-08-21 16:46:40|23567.7|23555.7|23568.5|23556.5|23569.3|23557.3|23567.7|23555.7|10
1755794810000|2025-08-21 16:46:50|23564|23552|23564.8|23552.8|23564.8|23552.8|23564|23552|4
1755794820000|2025-08-21 16:47:00|23565.2|23553.2|23568.5|23556.5|23568.5|23556.5|23565.2|23553.2|22
1755794830000|2025-08-21 16:47:10|23569|23557|23570.2|23558.2|23570.2|23558.2|23569|23557|1
1755794840000|2025-08-21 16:47:20|23569|23557|23566.5|23554.5|23569.4|23557.4|23566.5|23554.5|22
1755794850000|2025-08-21 16:47:30|23570.2|23558.2|23573.5|23561.5|23573.5|23561.5|23569|23557|7
1755794860000|2025-08-21 16:47:40|23572.7|23560.7|23573.5|23561.5|23573.5|23561.5|23572.7|23560.7|1
1755794870000|2025-08-21 16:47:50|23569.4|23557.4|23577.7|23565.7|23577.7|23565.7|23569|23557|7
1755794880000|2025-08-21 16:48:00|23576.5|23564.5|23576.5|23564.5|23576.9|23564.9|23574|23562|3
1755794890000|2025-08-21 16:48:10|23577.3|23565.3|23574.4|23562.4|23577.3|23565.3|23573.2|23561.2|10
1755794900000|2025-08-21 16:48:20|23571.5|23559.5|23569.4|23557.4|23572.3|23560.3|23569.4|23557.4|12
1755794910000|2025-08-21 16:48:30|23568.5|23556.5|23559.4|23547.4|23568.5|23556.5|23559.4|23547.4|3
1755794920000|2025-08-21 16:48:40|23558.6|23546.6|23556|23544|23558.6|23546.6|23556|23544|0
1755794930000|2025-08-21 16:48:50|23555.2|23543.2|23549.4|23537.4|23555.2|23543.2|23546.5|23534.5|4
1755794940000|2025-08-21 16:49:00|23554|23542|23554|23542|23554|23542|23554|23542|3
1755794950000|2025-08-21 16:49:10|23554.4|23542.4|23553.2|23541.2|23554.8|23542.8|23553.2|23541.2|2
1755794960000|2025-08-21 16:49:20|23549.9|23537.9|23548.2|23536.2|23551.1|23539.1|23547.4|23535.4|13
1755794970000|2025-08-21 16:49:30|23548.6|23536.6|23547.4|23535.4|23549.4|23537.4|23547.4|23535.4|1
1755794980000|2025-08-21 16:49:40|23545.3|23533.3|23544.9|23532.9|23545.3|23533.3|23544.9|23532.9|1
1755794990000|2025-08-21 16:49:50|23549.4|23537.4|23551.1|23539.1|23551.1|23539.1|23548.6|23536.6|2
1755795000000|2025-08-21 16:50:00|23551.9|23539.9|23559.4|23547.4|23559.4|23547.4|23551.9|23539.9|7
1755795010000|2025-08-21 16:50:10|23558.6|23546.6|23553.3|23541.3|23558.6|23546.6|23553.3|23541.3|6
1755795020000|2025-08-21 16:50:20|23555.8|23543.8|23546.6|23534.6|23555.8|23543.8|23546.6|23534.6|2
1755795030000|2025-08-21 16:50:30|23547|23535|23545.8|23533.8|23548.6|23536.6|23545.8|23533.8|6
1755795040000|2025-08-21 16:50:40|23540.8|23528.8|23538.7|23526.7|23540.8|23528.8|23538.7|23526.7|3
1755795050000|2025-08-21 16:50:50|23538.3|23526.3|23535|23523|23538.3|23526.3|23533.7|23521.7|2
1755795060000|2025-08-21 16:51:00|23536.2|23524.2|23540.8|23528.8|23540.8|23528.8|23536.2|23524.2|4
1755795070000|2025-08-21 16:51:10|23540.3|23528.3|23540.8|23528.8|23540.8|23528.8|23539.5|23527.5|1
1755795080000|2025-08-21 16:51:20|23541.2|23529.2|23541.2|23529.2|23542|23530|23541.2|23529.2|2
1755795090000|2025-08-21 16:51:30|23543.3|23531.3|23543.3|23531.3|23543.7|23531.7|23543.3|23531.3|2
1755795100000|2025-08-21 16:51:40|23543.7|23531.7|23543.7|23531.7|23543.7|23531.7|23543.7|23531.7|1
1755795110000|2025-08-21 16:51:50|23544.5|23532.5|23548.3|23536.3|23548.3|23536.3|23544.5|23532.5|0
1755795120000|2025-08-21 16:52:00|23547|23535|23547.8|23535.8|23548.3|23536.3|23547|23535|1
1755795130000|2025-08-21 16:52:10|23548.3|23536.3|23545.3|23533.3|23548.3|23536.3|23545.3|23533.3|2
1755795140000|2025-08-21 16:52:20|23544.5|23532.5|23542.8|23530.8|23544.5|23532.5|23542.8|23530.8|1
1755795150000|2025-08-21 16:52:30|23543.3|23531.3|23545.3|23533.3|23545.3|23533.3|23543.3|23531.3|2
1755795160000|2025-08-21 16:52:40|23547|23535|23545.3|23533.3|23547|23535|23543.7|23531.7|18
1755795170000|2025-08-21 16:52:50|23544.1|23532.1|23543.3|23531.3|23544.1|23532.1|23543.3|23531.3|0
1755795180000|2025-08-21 16:53:00|23542.8|23530.8|23542.8|23530.8|23544.9|23532.9|23542.8|23530.8|5
1755795190000|2025-08-21 16:53:10|23542|23530|23540.3|23528.3|23542|23530|23539.9|23527.9|3
1755795200000|2025-08-21 16:53:20|23538.6|23526.6|23541.6|23529.6|23541.6|23529.6|23538.6|23526.6|14
1755795220000|2025-08-21 16:53:40|23540.8|23528.8|23549.5|23537.5|23549.5|23537.5|23539.1|23527.1|7
1755795240000|2025-08-21 16:54:00|23548.3|23536.3|23546.2|23534.2|23555.8|23543.8|23546.2|23534.2|10
1755795250000|2025-08-21 16:54:10|23545|23533|23542|23530|23547.8|23535.8|23542|23530|9
1755795260000|2025-08-21 16:54:20|23541.2|23529.2|23541.7|23529.7|23543.7|23531.7|23540.8|23528.8|25
1755795270000|2025-08-21 16:54:30|23541.2|23529.2|23540.4|23528.4|23546.2|23534.2|23540.4|23528.4|7
1755795280000|2025-08-21 16:54:40|23542.5|23530.5|23546.2|23534.2|23546.2|23534.2|23542.5|23530.5|4
1755795290000|2025-08-21 16:54:50|23543.3|23531.3|23544.5|23532.5|23544.5|23532.5|23543.3|23531.3|18
1755795300000|2025-08-21 16:55:00|23545.3|23533.3|23545.3|23533.3|23545.3|23533.3|23545.3|23533.3|0
1755795310000|2025-08-21 16:55:10|||||||||1
1755795320000|2025-08-21 16:55:20|23546.1|23534.1|23550.3|23538.3|23550.3|23538.3|23546.1|23534.1|1
1755795330000|2025-08-21 16:55:30|23550.8|23538.8|23548.3|23536.3|23552.8|23540.8|23548.3|23536.3|6
1755795340000|2025-08-21 16:55:40|23547.5|23535.5|23547.8|23535.8|23548.3|23536.3|23547.5|23535.5|0
1755795360000|2025-08-21 16:56:00|23548.7|23536.7|23550.8|23538.8|23550.8|23538.8|23548.3|23536.3|3
1755795370000|2025-08-21 16:56:10|23555.3|23543.3|23555.3|23543.3|23555.3|23543.3|23554.5|23542.5|4
1755795380000|2025-08-21 16:56:20|23552|23540|23547|23535|23552|23540|23547|23535|4
1755795390000|2025-08-21 16:56:30|23550.3|23538.3|23547|23535|23550.3|23538.3|23547|23535|1
1755795400000|2025-08-21 16:56:40|23547.5|23535.5|23550.8|23538.8|23550.8|23538.8|23547.5|23535.5|3
1755795410000|2025-08-21 16:56:50|23551.2|23539.2|23543.3|23531.3|23552|23540|23543.3|23531.3|4
1755795420000|2025-08-21 16:57:00|23545.3|23533.3|23542.8|23530.8|23545.3|23533.3|23539.1|23527.1|22
1755795430000|2025-08-21 16:57:10|23543.3|23531.3|23542.4|23530.4|23545.3|23533.3|23542.4|23530.4|0
1755795440000|2025-08-21 16:57:20|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|23542|23530|4
1755795450000|2025-08-21 16:57:30|23542.4|23530.4|23544.4|23532.4|23544.4|23532.4|23542.4|23530.4|1
1755795460000|2025-08-21 16:57:40|23543.6|23531.6|23538.6|23526.6|23543.6|23531.6|23538.6|23526.6|13
1755795470000|2025-08-21 16:57:50|23538.2|23526.2|23541.1|23529.1|23541.1|23529.1|23538.2|23526.2|19
1755795480000|2025-08-21 16:58:00|23540.7|23528.7|23538.6|23526.6|23540.7|23528.7|23538.6|23526.6|2
1755795490000|2025-08-21 16:58:10|23529.4|23517.4|23531.9|23519.9|23531.9|23519.9|23529.4|23517.4|14
1755795500000|2025-08-21 16:58:20|23532.4|23520.4|23531.1|23519.1|23532.4|23520.4|23531.1|23519.1|2
1755795510000|2025-08-21 16:58:30|23531.9|23519.9|23534.9|23522.9|23534.9|23522.9|23531.9|23519.9|2
1755795520000|2025-08-21 16:58:40|23534.1|23522.1|23531.9|23519.9|23534.1|23522.1|23529.1|23517.1|2
1755795530000|2025-08-21 16:58:50|23532.4|23520.4|23532.4|23520.4|23533.2|23521.2|23532.4|23520.4|1
1755795540000|2025-08-21 16:59:00|23532.8|23520.8|23534.9|23522.9|23536.1|23524.1|23532.8|23520.8|2
1755795550000|2025-08-21 16:59:10|23536.1|23524.1|23531.9|23519.9|23536.1|23524.1|23531.1|23519.1|4
1755795560000|2025-08-21 16:59:20|23529.9|23517.9|23527.4|23515.4|23529.9|23517.9|23527.4|23515.4|2
1755795570000|2025-08-21 16:59:30|23528.6|23516.6|23532.4|23520.4|23532.4|23520.4|23528.6|23516.6|2
1755795580000|2025-08-21 16:59:40|23530.3|23518.3|23531.9|23519.9|23531.9|23519.9|23530.3|23518.3|0
1755795590000|2025-08-21 16:59:50|23532.4|23520.4|23541.9|23529.9|23541.9|23529.9|23532.4|23520.4|9
1755795600000|2025-08-21 17:00:00|23541.1|23529.1|23534.9|23522.9|23541.1|23529.1|23532.8|23520.8|5
1755795610000|2025-08-21 17:00:10|23534.4|23522.4|23534.9|23522.9|23534.9|23522.9|23534.4|23522.4|0
1755795630000|2025-08-21 17:00:30|23536.9|23524.9|23519.1|23507.1|23536.9|23524.9|23519.1|23507.1|16
1755795640000|2025-08-21 17:00:40|23518.6|23506.6|23519.9|23507.9|23519.9|23507.9|23517.8|23505.8|2
1755795650000|2025-08-21 17:00:50|23521.9|23509.9|23524|23512|23524|23512|23521.9|23509.9|3
1755795660000|2025-08-21 17:01:00|23524.9|23512.9|23524.4|23512.4|23524.9|23512.9|23523.6|23511.6|2
1755795670000|2025-08-21 17:01:10|23523.6|23511.6|23520.7|23508.7|23523.6|23511.6|23519.9|23507.9|1
1755795680000|2025-08-21 17:01:20|23519.9|23507.9|23515.3|23503.3|23519.9|23507.9|23515.3|23503.3|4
1755795690000|2025-08-21 17:01:30|23521.1|23509.1|23518.6|23506.6|23521.1|23509.1|23518.6|23506.6|4
1755795700000|2025-08-21 17:01:40|23517.8|23505.8|23517.8|23505.8|23517.8|23505.8|23515.3|23503.3|6
1755795710000|2025-08-21 17:01:50|23518.6|23506.6|23519.1|23507.1|23519.1|23507.1|23518.6|23506.6|1
1755795720000|2025-08-21 17:02:00|23517.4|23505.4|23512.8|23500.8|23517.4|23505.4|23510.8|23498.8|12
1755795730000|2025-08-21 17:02:10|23512|23500|23497.5|23485.5|23512|23500|23496.2|23484.2|15
1755795740000|2025-08-21 17:02:20|23498.3|23486.3|23501.2|23489.2|23501.2|23489.2|23497.5|23485.5|2
1755795750000|2025-08-21 17:02:30|23500.8|23488.8|23503.3|23491.3|23503.3|23491.3|23500.8|23488.8|1
1755795760000|2025-08-21 17:02:40|23502.5|23490.5|23500|23488|23502.5|23490.5|23500|23488|1
1755795770000|2025-08-21 17:02:50|23500.8|23488.8|23510.8|23498.8|23510.8|23498.8|23500.8|23488.8|2
1755795780000|2025-08-21 17:03:00|23511.6|23499.6|23521.6|23509.6|23521.6|23509.6|23511.6|23499.6|13
1755795790000|2025-08-21 17:03:10|23521.3|23509.3|23527.8|23515.8|23527.8|23515.8|23520.8|23508.8|3
1755795800000|2025-08-21 17:03:20|23530.8|23518.8|23530.8|23518.8|23530.8|23518.8|23530.8|23518.8|0
1755795810000|2025-08-21 17:03:30|23532.4|23520.4|23523.3|23511.3|23532.8|23520.8|23523.3|23511.3|2
1755795820000|2025-08-21 17:03:40|23524.1|23512.1|23523.3|23511.3|23524.1|23512.1|23523.3|23511.3|0
1755795830000|2025-08-21 17:03:50|23524.1|23512.1|23525.3|23513.3|23525.8|23513.8|23524.1|23512.1|1
1755795840000|2025-08-21 17:04:00|23525.8|23513.8|23522.8|23510.8|23525.8|23513.8|23522.8|23510.8|5
1755795850000|2025-08-21 17:04:10|23523.3|23511.3|23528.3|23516.3|23528.3|23516.3|23523.3|23511.3|0
1755795860000|2025-08-21 17:04:20|23529.6|23517.6|23532.9|23520.9|23532.9|23520.9|23528.3|23516.3|4
1755795870000|2025-08-21 17:04:30|23533.3|23521.3|23535.8|23523.8|23535.8|23523.8|23530.8|23518.8|2
1755795880000|2025-08-21 17:04:40|23537.9|23525.9|23537.9|23525.9|23537.9|23525.9|23537.1|23525.1|1
1755795890000|2025-08-21 17:04:50|23540.4|23528.4|23542.4|23530.4|23542.4|23530.4|23540.4|23528.4|4
1755795900000|2025-08-21 17:05:00|23541.9|23529.9|23541.9|23529.9|23542.4|23530.4|23541.9|23529.9|1
1755795910000|2025-08-21 17:05:10|23542.4|23530.4|23542.4|23530.4|23542.4|23530.4|23541.9|23529.9|0
1755795920000|2025-08-21 17:05:20|23541.9|23529.9|23541.9|23529.9|23542.4|23530.4|23541.9|23529.9|1
1755795930000|2025-08-21 17:05:30|||||||||1
1755795940000|2025-08-21 17:05:40|23542|23530|23542.4|23530.4|23542.4|23530.4|23542|23530|0
1755795950000|2025-08-21 17:05:50|||||||||1
1755795960000|2025-08-21 17:06:00|23544|23532|23541.6|23529.6|23544|23532|23541.6|23529.6|5
1755795970000|2025-08-21 17:06:10|23541.2|23529.2|23537.9|23525.9|23541.2|23529.2|23537.4|23525.4|2
1755795980000|2025-08-21 17:06:20|23532|23520|23532.4|23520.4|23532.4|23520.4|23532|23520|1
1755795990000|2025-08-21 17:06:30|23532|23520|23534.5|23522.5|23534.5|23522.5|23532|23520|3
1755796000000|2025-08-21 17:06:40|23533.2|23521.2|23533.2|23521.2|23533.2|23521.2|23532.4|23520.4|0
1755796010000|2025-08-21 17:06:50|23533.7|23521.7|23534.5|23522.5|23534.5|23522.5|23533.7|23521.7|1
1755796020000|2025-08-21 17:07:00|23528.3|23516.3|23527.8|23515.8|23528.3|23516.3|23526.5|23514.5|2
1755796030000|2025-08-21 17:07:10|23528.2|23516.2|23524.5|23512.5|23528.2|23516.2|23524.5|23512.5|2
1755796040000|2025-08-21 17:07:20|23525.3|23513.3|23527.4|23515.4|23527.4|23515.4|23525.3|23513.3|0
1755796050000|2025-08-21 17:07:30|23525.8|23513.8|23525.4|23513.4|23525.8|23513.8|23522|23510|6
1755796060000|2025-08-21 17:07:40|23526.5|23514.5|23524|23512|23527|23515|23524|23512|2
1755796070000|2025-08-21 17:07:50|23524.8|23512.8|23530.7|23518.7|23531.5|23519.5|23524.8|23512.8|4
1755796080000|2025-08-21 17:08:00|23531.5|23519.5|23529|23517|23534|23522|23529|23517|3
1755796090000|2025-08-21 17:08:10|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|0
1755796100000|2025-08-21 17:08:20|23532.4|23520.4|23532.4|23520.4|23532.4|23520.4|23532.4|23520.4|2
1755796110000|2025-08-21 17:08:30|23533.2|23521.2|23537|23525|23537|23525|23533.2|23521.2|2
1755796120000|2025-08-21 17:08:40|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|0
1755796130000|2025-08-21 17:08:50|23537|23525|23537.4|23525.4|23537.4|23525.4|23537|23525|2
1755796140000|2025-08-21 17:09:00|23539|23527|23537|23525|23539.5|23527.5|23537|23525|2
1755796150000|2025-08-21 17:09:10|23537.8|23525.8|23539.5|23527.5|23539.5|23527.5|23537.8|23525.8|2
1755796160000|2025-08-21 17:09:20|23540.3|23528.3|23539.5|23527.5|23540.7|23528.7|23539.5|23527.5|3
1755796180000|2025-08-21 17:09:40|23535.7|23523.7|23533.2|23521.2|23535.7|23523.7|23533.2|23521.2|5
1755796190000|2025-08-21 17:09:50|23530.4|23518.4|23532|23520|23532|23520|23530.4|23518.4|1
1755796200000|2025-08-21 17:10:00|23536.5|23524.5|23539.5|23527.5|23539.5|23527.5|23536.5|23524.5|4
1755796210000|2025-08-21 17:10:10|23538.7|23526.7|23533.2|23521.2|23539.9|23527.9|23533.2|23521.2|4
1755796220000|2025-08-21 17:10:20|23534|23522|23534.9|23522.9|23534.9|23522.9|23534|23522|0
1755796240000|2025-08-21 17:10:40|23535.7|23523.7|23537|23525|23539.5|23527.5|23535.7|23523.7|5
1755796250000|2025-08-21 17:10:50|23536.5|23524.5|23536.2|23524.2|23537|23525|23535.7|23523.7|1
1755796260000|2025-08-21 17:11:00|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|0
1755796270000|2025-08-21 17:11:10|23536.2|23524.2|23532|23520|23537|23525|23532|23520|4
1755796280000|2025-08-21 17:11:20|23531.2|23519.2|23533.2|23521.2|23533.2|23521.2|23530.7|23518.7|0
1755796290000|2025-08-21 17:11:30|23533.7|23521.7|23532|23520|23534.5|23522.5|23532|23520|4
1755796300000|2025-08-21 17:11:40|23531.2|23519.2|23530.4|23518.4|23531.2|23519.2|23529.9|23517.9|12
1755796310000|2025-08-21 17:11:50|23535.4|23523.4|23537.9|23525.9|23537.9|23525.9|23535.4|23523.4|2
1755796320000|2025-08-21 17:12:00|23537.1|23525.1|23537.9|23525.9|23540.4|23528.4|23537.1|23525.1|2
1755796330000|2025-08-21 17:12:10|||||||||4
1755796340000|2025-08-21 17:12:20|||||||||1
1755796350000|2025-08-21 17:12:30|23535.7|23523.7|23534.1|23522.1|23535.7|23523.7|23533.3|23521.3|2
1755796360000|2025-08-21 17:12:40|23535.4|23523.4|23531.2|23519.2|23535.4|23523.4|23530.4|23518.4|4
1755796370000|2025-08-21 17:12:50|23531.6|23519.6|23533.3|23521.3|23533.3|23521.3|23530.8|23518.8|1
1755796380000|2025-08-21 17:13:00|23532.1|23520.1|23532.1|23520.1|23532.1|23520.1|23532.1|23520.1|0
1755796390000|2025-08-21 17:13:10|23532.9|23520.9|23530.4|23518.4|23533.3|23521.3|23530.4|23518.4|2
1755796400000|2025-08-21 17:13:20|23530.8|23518.8|23530.8|23518.8|23530.8|23518.8|23530.8|23518.8|2
1755796410000|2025-08-21 17:13:30|23537.9|23525.9|23537.9|23525.9|23537.9|23525.9|23536.6|23524.6|1
1755796420000|2025-08-21 17:13:40|23538.3|23526.3|23537.9|23525.9|23538.3|23526.3|23537.9|23525.9|1
1755796430000|2025-08-21 17:13:50|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|2
1755796440000|2025-08-21 17:14:00|23539.1|23527.1|23540.4|23528.4|23540.4|23528.4|23539.1|23527.1|1
1755796450000|2025-08-21 17:14:10|23541.6|23529.6|23542.9|23530.9|23542.9|23530.9|23541.6|23529.6|1
1755796460000|2025-08-21 17:14:20|23542.1|23530.1|23550.8|23538.8|23550.8|23538.8|23542.1|23530.1|15
1755796470000|2025-08-21 17:14:30|23552.4|23540.4|23550.8|23538.8|23552.9|23540.9|23550.4|23538.4|4
1755796480000|2025-08-21 17:14:40|23550.4|23538.4|23553.3|23541.3|23553.3|23541.3|23550.4|23538.4|0
1755796490000|2025-08-21 17:14:50|23554.6|23542.6|23554.6|23542.6|23554.6|23542.6|23554.6|23542.6|1
1755796500000|2025-08-21 17:15:00|23555.8|23543.8|23555.4|23543.4|23555.8|23543.8|23555.4|23543.4|2
1755796510000|2025-08-21 17:15:10|23559.6|23547.6|23565.8|23553.8|23565.8|23553.8|23557.1|23545.1|15
1755796520000|2025-08-21 17:15:20|23564.6|23552.6|23560.4|23548.4|23565.8|23553.8|23560.4|23548.4|3
1755796530000|2025-08-21 17:15:30|23560.8|23548.8|23560.4|23548.4|23560.8|23548.8|23560.4|23548.4|2
1755796540000|2025-08-21 17:15:40|23558.8|23546.8|23558.3|23546.3|23559.6|23547.6|23555.8|23543.8|3
1755796550000|2025-08-21 17:15:50|23549.2|23537.2|23541.3|23529.3|23549.2|23537.2|23538.8|23526.8|7
1755796560000|2025-08-21 17:16:00|23540.5|23528.5|23545.5|23533.5|23546.3|23534.3|23540.5|23528.5|2
1755796570000|2025-08-21 17:16:10|23533.8|23521.8|23530|23518|23533.8|23521.8|23530|23518|7
1755796580000|2025-08-21 17:16:20|23529.6|23517.6|23530.4|23518.4|23530.4|23518.4|23524.6|23512.6|5
1755796590000|2025-08-21 17:16:30|23530.8|23518.8|23532.9|23520.9|23532.9|23520.9|23530.8|23518.8|1
1755796600000|2025-08-21 17:16:40|23532|23520|23537.9|23525.9|23537.9|23525.9|23530.4|23518.4|4
1755796610000|2025-08-21 17:16:50|23538.3|23526.3|23537.9|23525.9|23538.3|23526.3|23537.9|23525.9|1
1755796620000|2025-08-21 17:17:00|||||||||3
1755796630000|2025-08-21 17:17:10|23539.1|23527.1|23524.2|23512.2|23540.4|23528.4|23518.8|23506.8|27
1755796640000|2025-08-21 17:17:20|23525|23513|23518.8|23506.8|23525|23513|23514.7|23502.7|60
1755796650000|2025-08-21 17:17:30|23520.9|23508.9|23525.5|23513.5|23526.3|23514.3|23520.9|23508.9|1
1755796660000|2025-08-21 17:17:40|23525.9|23513.9|23527.2|23515.2|23527.2|23515.2|23524.7|23512.7|1
1755796670000|2025-08-21 17:17:50|23528.4|23516.4|23530.1|23518.1|23530.1|23518.1|23528.4|23516.4|4
1755796680000|2025-08-21 17:18:00|23529.7|23517.7|23519.2|23507.2|23529.7|23517.7|23519.2|23507.2|5
1755796690000|2025-08-21 17:18:10|23521.4|23509.4|23526.7|23514.7|23528|23516|23521.4|23509.4|7
1755796700000|2025-08-21 17:18:20|23528.8|23516.8|23529.2|23517.2|23529.2|23517.2|23528.8|23516.8|2
1755796710000|2025-08-21 17:18:30|23528.8|23516.8|23521.7|23509.7|23528.8|23516.8|23521.7|23509.7|7
1755796720000|2025-08-21 17:18:40|23522.2|23510.2|23523.8|23511.8|23526.3|23514.3|23522.2|23510.2|5
1755796730000|2025-08-21 17:18:50|23524.2|23512.2|23521.7|23509.7|23525.5|23513.5|23521.7|23509.7|4
1755796740000|2025-08-21 17:19:00|23520.9|23508.9|23521.7|23509.7|23521.7|23509.7|23518.4|23506.4|1
1755796750000|2025-08-21 17:19:10|23520.9|23508.9|23519.2|23507.2|23520.9|23508.9|23518|23506|1
1755796760000|2025-08-21 17:19:20|23520|23508|23521.7|23509.7|23524.2|23512.2|23519.2|23507.2|3
1755796770000|2025-08-21 17:19:30|23523.8|23511.8|23524.2|23512.2|23526.7|23514.7|23523.8|23511.8|4
1755796780000|2025-08-21 17:19:40|23523.8|23511.8|23523.8|23511.8|23523.8|23511.8|23523.8|23511.8|1
1755796790000|2025-08-21 17:19:50|23524.2|23512.2|23517.2|23505.2|23524.2|23512.2|23517.2|23505.2|4
1755796800000|2025-08-21 17:20:00|23518|23506|23520.9|23508.9|23520.9|23508.9|23518|23506|0
1755796810000|2025-08-21 17:20:10|23521.7|23509.7|23521.7|23509.7|23521.7|23509.7|23521.7|23509.7|0
1755796820000|2025-08-21 17:20:20|23520.5|23508.5|23516.7|23504.7|23520.5|23508.5|23516.7|23504.7|19
1755796830000|2025-08-21 17:20:30|23517.2|23505.2|23513.1|23501.1|23520.1|23508.1|23513.1|23501.1|15
1755796840000|2025-08-21 17:20:40|23511|23499|23513.1|23501.1|23513.1|23501.1|23511|23499|1
1755796850000|2025-08-21 17:20:50|23508.5|23496.5|23508.5|23496.5|23510.6|23498.6|23507.7|23495.7|42
1755796860000|2025-08-21 17:21:00|23507.7|23495.7|23515.1|23503.1|23515.1|23503.1|23507.7|23495.7|5
1755796870000|2025-08-21 17:21:10|23515.9|23503.9|23515.1|23503.1|23515.9|23503.9|23515.1|23503.1|1
1755796890000|2025-08-21 17:21:30|23514.3|23502.3|23511.8|23499.8|23514.3|23502.3|23510.6|23498.6|9
1755796900000|2025-08-21 17:21:40|23512.6|23500.6|23510.6|23498.6|23512.6|23500.6|23510.6|23498.6|1
1755796910000|2025-08-21 17:21:50|23509.8|23497.8|23515.1|23503.1|23515.1|23503.1|23508.1|23496.1|10
1755796920000|2025-08-21 17:22:00|23514.3|23502.3|23501.9|23489.9|23514.3|23502.3|23501.9|23489.9|3
1755796930000|2025-08-21 17:22:10|23501|23489|23506|23494|23506|23494|23497.3|23485.3|14
1755796940000|2025-08-21 17:22:20|23505.2|23493.2|23505.6|23493.6|23505.6|23493.6|23505.2|23493.2|0
1755796950000|2025-08-21 17:22:30|23506|23494|23508.1|23496.1|23508.1|23496.1|23504.3|23492.3|2
1755796960000|2025-08-21 17:22:40|23514.3|23502.3|23515.6|23503.6|23515.6|23503.6|23513.5|23501.5|3
1755796970000|2025-08-21 17:22:50|23509|23497|23506|23494|23509|23497|23506|23494|16
1755796980000|2025-08-21 17:23:00|23508.5|23496.5|23508.5|23496.5|23511|23499|23506|23494|6
1755796990000|2025-08-21 17:23:10|23512.3|23500.3|23510.6|23498.6|23512.3|23500.3|23508.5|23496.5|8
1755797000000|2025-08-21 17:23:20|23508.1|23496.1|23510.6|23498.6|23510.6|23498.6|23508.1|23496.1|4
1755797010000|2025-08-21 17:23:30|23511.9|23499.9|23514|23502|23515.6|23503.6|23511.9|23499.9|2
1755797020000|2025-08-21 17:23:40|23510.7|23498.7|23499.4|23487.4|23510.7|23498.7|23498.2|23486.2|28
1755797030000|2025-08-21 17:23:50|23502.3|23490.3|23504.4|23492.4|23504.4|23492.4|23502.3|23490.3|2
1755797040000|2025-08-21 17:24:00|23505.2|23493.2|23501.5|23489.5|23506.9|23494.9|23501.5|23489.5|5
1755797050000|2025-08-21 17:24:10|23501.9|23489.9|23506.9|23494.9|23506.9|23494.9|23501.9|23489.9|1
1755797060000|2025-08-21 17:24:20|23504|23492|23503.2|23491.2|23504|23492|23503.2|23491.2|2
1755797070000|2025-08-21 17:24:30|23502.7|23490.7|23508.2|23496.2|23508.2|23496.2|23502.3|23490.3|22
1755797080000|2025-08-21 17:24:40|||||||||1
1755797090000|2025-08-21 17:24:50|23509|23497|23509|23497|23511.9|23499.9|23508.2|23496.2|3
1755797110000|2025-08-21 17:25:10|23509.8|23497.8|23510.2|23498.2|23510.2|23498.2|23509|23497|4
1755797130000|2025-08-21 17:25:30|23509.8|23497.8|23506.9|23494.9|23509.8|23497.8|23504.4|23492.4|5
1755797140000|2025-08-21 17:25:40|23507|23495|23509|23497|23509|23497|23507|23495|4
1755797150000|2025-08-21 17:25:50|23507|23495|23509|23497|23509|23497|23507|23495|2
1755797160000|2025-08-21 17:26:00|23509.5|23497.5|23507|23495|23509.5|23497.5|23504.9|23492.9|5
1755797170000|2025-08-21 17:26:10|23507.4|23495.4|23509|23497|23509|23497|23507.4|23495.4|3
1755797190000|2025-08-21 17:26:30|23509.5|23497.5|23509.9|23497.9|23509.9|23497.9|23509|23497|2
1755797200000|2025-08-21 17:26:40|23504.9|23492.9|23504.9|23492.9|23504.9|23492.9|23504.9|23492.9|2
1755797210000|2025-08-21 17:26:50|23504|23492|23500.4|23488.4|23504|23492|23500.4|23488.4|74
1755797220000|2025-08-21 17:27:00|23500.8|23488.8|23500.8|23488.8|23500.8|23488.8|23500.8|23488.8|5
1755797230000|2025-08-21 17:27:10|23501.3|23489.3|23499.9|23487.9|23504.1|23492.1|23499.9|23487.9|8
1755797240000|2025-08-21 17:27:20|23501.6|23489.6|23509.1|23497.1|23512.4|23500.4|23501.6|23489.6|9
1755797250000|2025-08-21 17:27:30|23505.4|23493.4|23519.1|23507.1|23519.6|23507.6|23505.4|23493.4|12
1755797260000|2025-08-21 17:27:40|23520|23508|23507.9|23495.9|23520.4|23508.4|23507.9|23495.9|19
1755797270000|2025-08-21 17:27:50|23508.3|23496.3|23510.8|23498.8|23510.8|23498.8|23507.9|23495.9|4
1755797280000|2025-08-21 17:28:00|23510.4|23498.4|23515.4|23503.4|23515.4|23503.4|23510.4|23498.4|2
1755797290000|2025-08-21 17:28:10|23517.4|23505.4|23515.4|23503.4|23517.4|23505.4|23514.1|23502.1|2
1755797300000|2025-08-21 17:28:20|23517.4|23505.4|23516.6|23504.6|23517.4|23505.4|23516.6|23504.6|1
1755797310000|2025-08-21 17:28:30|23514.1|23502.1|23508.3|23496.3|23514.9|23502.9|23508.3|23496.3|8
1755797320000|2025-08-21 17:28:40|23509.9|23497.9|23504.9|23492.9|23509.9|23497.9|23502.9|23490.9|3
1755797330000|2025-08-21 17:28:50|||||||||1
1755797340000|2025-08-21 17:29:00|23504.1|23492.1|23508.3|23496.3|23509.9|23497.9|23503.3|23491.3|3
1755797350000|2025-08-21 17:29:10|23510.4|23498.4|23509.9|23497.9|23510.8|23498.8|23509.1|23497.1|1
1755797360000|2025-08-21 17:29:20|23509.1|23497.1|23505.4|23493.4|23509.1|23497.1|23505.4|23493.4|1
1755797370000|2025-08-21 17:29:30|23505.8|23493.8|23507.9|23495.9|23507.9|23495.9|23505.8|23493.8|9
1755797380000|2025-08-21 17:29:40|23508.7|23496.7|23505.4|23493.4|23508.7|23496.7|23504.5|23492.5|6
1755797390000|2025-08-21 17:29:50|23502.9|23490.9|23502.9|23490.9|23502.9|23490.9|23502.9|23490.9|3
1755797400000|2025-08-21 17:30:00|23501.6|23489.6|23499.1|23487.1|23501.6|23489.6|23498.7|23486.7|2
1755797410000|2025-08-21 17:30:10|23498.7|23486.7|23498.7|23486.7|23498.7|23486.7|23498.7|23486.7|2
1755797420000|2025-08-21 17:30:20|23496.6|23484.6|23502.4|23490.4|23503.3|23491.3|23496.6|23484.6|9
1755797430000|2025-08-21 17:30:30|23500.4|23488.4|23500|23488|23500.7|23488.7|23498.3|23486.3|70
1755797440000|2025-08-21 17:30:40|23499.9|23487.9|23501.2|23489.2|23501.2|23489.2|23499.9|23487.9|5
1755797450000|2025-08-21 17:30:50|23500.7|23488.7|23507.4|23495.4|23508.7|23496.7|23500.7|23488.7|5
1755797460000|2025-08-21 17:31:00|23507.9|23495.9|23509.9|23497.9|23509.9|23497.9|23507.4|23495.4|4
1755797470000|2025-08-21 17:31:10|23508.3|23496.3|23512|23500|23512|23500|23508.3|23496.3|1
1755797480000|2025-08-21 17:31:20|23512.4|23500.4|23510.4|23498.4|23512.4|23500.4|23509.1|23497.1|2
1755797490000|2025-08-21 17:31:30|23510.8|23498.8|23510.8|23498.8|23513.3|23501.3|23509.7|23497.7|5
1755797500000|2025-08-21 17:31:40|23511.3|23499.3|23510|23498|23515|23503|23509.2|23497.2|15
1755797510000|2025-08-21 17:31:50|23509.6|23497.6|23497.5|23485.5|23509.6|23497.6|23497.5|23485.5|5
1755797520000|2025-08-21 17:32:00|23498.3|23486.3|23499.9|23487.9|23499.9|23487.9|23494.1|23482.1|4
1755797530000|2025-08-21 17:32:10|23500.8|23488.8|23504.9|23492.9|23504.9|23492.9|23500.8|23488.8|10
1755797540000|2025-08-21 17:32:20|23504.1|23492.1|23502.9|23490.9|23504.1|23492.1|23502.9|23490.9|4
1755797550000|2025-08-21 17:32:30|23500.8|23488.8|23500.4|23488.4|23500.8|23488.8|23500.4|23488.4|1
1755797560000|2025-08-21 17:32:40|23500.8|23488.8|23497.4|23485.4|23501.6|23489.6|23497.4|23485.4|24
1755797570000|2025-08-21 17:32:50|23496.6|23484.6|23495.4|23483.4|23496.6|23484.6|23495.4|23483.4|1
1755797580000|2025-08-21 17:33:00|23496.2|23484.2|23498.7|23486.7|23498.7|23486.7|23496.2|23484.2|3
1755797590000|2025-08-21 17:33:10|23498.2|23486.2|23499.9|23487.9|23499.9|23487.9|23498.2|23486.2|4
1755797600000|2025-08-21 17:33:20|23499.1|23487.1|23500.4|23488.4|23507.4|23495.4|23499.1|23487.1|6
1755797610000|2025-08-21 17:33:30|23501.2|23489.2|23505.4|23493.4|23506.2|23494.2|23501.2|23489.2|3
1755797620000|2025-08-21 17:33:40|23503.3|23491.3|23505.4|23493.4|23505.4|23493.4|23503.3|23491.3|3
1755797630000|2025-08-21 17:33:50|23505.8|23493.8|23502.9|23490.9|23507.4|23495.4|23500.4|23488.4|10
1755797640000|2025-08-21 17:34:00|23502.1|23490.1|23502.9|23490.9|23503.3|23491.3|23502.1|23490.1|9
1755797650000|2025-08-21 17:34:10|23502.4|23490.4|23505.8|23493.8|23505.8|23493.8|23502.4|23490.4|6
1755797660000|2025-08-21 17:34:20|23505.4|23493.4|23500.4|23488.4|23505.8|23493.8|23500.4|23488.4|3
1755797670000|2025-08-21 17:34:30|23500.8|23488.8|23500.4|23488.4|23502.4|23490.4|23500.4|23488.4|0
1755797690000|2025-08-21 17:34:50|23502.4|23490.4|23505.4|23493.4|23505.4|23493.4|23501.6|23489.6|1
1755797700000|2025-08-21 17:35:00|23504.6|23492.6|23508.2|23496.2|23508.2|23496.2|23501.2|23489.2|5
1755797710000|2025-08-21 17:35:10|23508.7|23496.7|23512.4|23500.4|23512.4|23500.4|23504.9|23492.9|13
1755797720000|2025-08-21 17:35:20|23512|23500|23507.4|23495.4|23512.4|23500.4|23507.4|23495.4|5
1755797730000|2025-08-21 17:35:30|23504.9|23492.9|23508.7|23496.7|23508.7|23496.7|23504.9|23492.9|2
1755797740000|2025-08-21 17:35:40|23506.6|23494.6|23504.9|23492.9|23506.6|23494.6|23504.9|23492.9|1
1755797750000|2025-08-21 17:35:50|23504.1|23492.1|23507.4|23495.4|23509.9|23497.9|23504.1|23492.1|4
1755797760000|2025-08-21 17:36:00|||||||||1
1755797770000|2025-08-21 17:36:10|23504.6|23492.6|23504.9|23492.9|23504.9|23492.9|23504.6|23492.6|2
1755797780000|2025-08-21 17:36:20|23505.4|23493.4|23505.8|23493.8|23506.2|23494.2|23504.6|23492.6|7
1755797790000|2025-08-21 17:36:30|23506.6|23494.6|23504.6|23492.6|23507.9|23495.9|23504.6|23492.6|3
1755797800000|2025-08-21 17:36:40|23504.9|23492.9|23505.4|23493.4|23505.4|23493.4|23504.9|23492.9|0
1755797810000|2025-08-21 17:36:50|23506.6|23494.6|23504.9|23492.9|23506.6|23494.6|23504.1|23492.1|4
1755797820000|2025-08-21 17:37:00|23504.1|23492.1|23507.4|23495.4|23507.4|23495.4|23504.1|23492.1|5
1755797830000|2025-08-21 17:37:10|23506.6|23494.6|23509.9|23497.9|23509.9|23497.9|23506.6|23494.6|2
1755797840000|2025-08-21 17:37:20|23509.5|23497.5|23519.1|23507.1|23519.9|23507.9|23508.7|23496.7|6
1755797850000|2025-08-21 17:37:30|23519.9|23507.9|23526.5|23514.5|23527|23515|23519.1|23507.1|23
1755797860000|2025-08-21 17:37:40|23527|23515|23524.5|23512.5|23529|23517|23524.5|23512.5|2
1755797870000|2025-08-21 17:37:50|23525.3|23513.3|23524.5|23512.5|23526.5|23514.5|23524.5|23512.5|0
1755797880000|2025-08-21 17:38:00|23524.9|23512.9|23527|23515|23527|23515|23524.9|23512.9|3
1755797890000|2025-08-21 17:38:10|23526.5|23514.5|23526.5|23514.5|23526.5|23514.5|23526.5|23514.5|1
1755797900000|2025-08-21 17:38:20|23529|23517|23530.4|23518.4|23535.7|23523.7|23529|23517|7
1755797910000|2025-08-21 17:38:30|23529.9|23517.9|23537.4|23525.4|23537.4|23525.4|23529.9|23517.9|17
1755797920000|2025-08-21 17:38:40|23538.7|23526.7|23550.4|23538.4|23550.4|23538.4|23538.7|23526.7|5
1755797930000|2025-08-21 17:38:50|23549.9|23537.9|23559.9|23547.9|23559.9|23547.9|23549.9|23537.9|28
1755797940000|2025-08-21 17:39:00|23559.1|23547.1|23564|23552|23567.4|23555.4|23559.1|23547.1|21
1755797950000|2025-08-21 17:39:10|23564.5|23552.5|23559.5|23547.5|23567.4|23555.4|23559.5|23547.5|6
1755797960000|2025-08-21 17:39:20|23560.3|23548.3|23558.2|23546.2|23560.3|23548.3|23558.2|23546.2|0
1755797970000|2025-08-21 17:39:30|23554.9|23542.9|23554.5|23542.5|23554.9|23542.9|23554.5|23542.5|13
1755797980000|2025-08-21 17:39:40|23554.9|23542.9|23556.5|23544.5|23559.5|23547.5|23553.2|23541.2|14
1755797990000|2025-08-21 17:39:50|23555.7|23543.7|23554.5|23542.5|23556.5|23544.5|23553.7|23541.7|3
1755798000000|2025-08-21 17:40:00|||||||||1
1755798010000|2025-08-21 17:40:10|23555.7|23543.7|23556.5|23544.5|23559.5|23547.5|23555.7|23543.7|5
1755798020000|2025-08-21 17:40:20|23557|23545|23561.5|23549.5|23562|23550|23557|23545|2
1755798030000|2025-08-21 17:40:30|23560.7|23548.7|23557|23545|23561.5|23549.5|23557|23545|1
1755798040000|2025-08-21 17:40:40|23555.7|23543.7|23552|23540|23555.7|23543.7|23552|23540|1
1755798050000|2025-08-21 17:40:50|23550.7|23538.7|23547.4|23535.4|23552|23540|23547|23535|2
1755798060000|2025-08-21 17:41:00|23546.6|23534.6|23554.5|23542.5|23554.5|23542.5|23546.6|23534.6|14
1755798070000|2025-08-21 17:41:10|23552|23540|23552|23540|23552|23540|23552|23540|3
1755798080000|2025-08-21 17:41:20|23552.4|23540.4|23552|23540|23553.6|23541.6|23552|23540|2
1755798090000|2025-08-21 17:41:30|||||||||1
1755798100000|2025-08-21 17:41:40|23549.6|23537.6|23554.5|23542.5|23554.5|23542.5|23545.7|23533.7|9
1755798110000|2025-08-21 17:41:50|23554|23542|23550.4|23538.4|23554|23542|23550.4|23538.4|7
1755798120000|2025-08-21 17:42:00|23552.5|23540.5|23557.9|23545.9|23559.9|23547.9|23552.5|23540.5|9
1755798130000|2025-08-21 17:42:10|23552|23540|23552|23540|23552|23540|23550.4|23538.4|6
1755798140000|2025-08-21 17:42:20|23551.2|23539.2|23552|23540|23552.4|23540.4|23549.9|23537.9|9
1755798150000|2025-08-21 17:42:30|23549.5|23537.5|23552|23540|23552|23540|23549.5|23537.5|0
1755798160000|2025-08-21 17:42:40|23553.2|23541.2|23552|23540|23553.2|23541.2|23547.4|23535.4|11
1755798170000|2025-08-21 17:42:50|23550.4|23538.4|23545.4|23533.4|23550.4|23538.4|23544.9|23532.9|5
1755798180000|2025-08-21 17:43:00|23544.9|23532.9|23544.1|23532.1|23547.4|23535.4|23544.1|23532.1|4
1755798190000|2025-08-21 17:43:10|23547|23535|23547.4|23535.4|23547.4|23535.4|23546.5|23534.5|5
1755798200000|2025-08-21 17:43:20|23546.6|23534.6|23541.5|23529.5|23546.6|23534.6|23541.5|23529.5|7
1755798210000|2025-08-21 17:43:30|||||||||1
1755798220000|2025-08-21 17:43:40|23544|23532|23543.6|23531.6|23544.8|23532.8|23539.5|23527.5|10
1755798230000|2025-08-21 17:43:50|23543.2|23531.2|23544|23532|23544|23532|23542|23530|1
1755798240000|2025-08-21 17:44:00|23544.9|23532.9|23546.5|23534.5|23546.5|23534.5|23544.9|23532.9|0
1755798250000|2025-08-21 17:44:10|||||||||1
1755798260000|2025-08-21 17:44:20|23544.9|23532.9|23537|23525|23544.9|23532.9|23537|23525|29
1755798270000|2025-08-21 17:44:30|23535.7|23523.7|23539|23527|23539.5|23527.5|23535.7|23523.7|2
1755798280000|2025-08-21 17:44:40|23541.5|23529.5|23539.9|23527.9|23541.5|23529.5|23539.5|23527.5|4
1755798290000|2025-08-21 17:44:50|23541.5|23529.5|23541.5|23529.5|23541.5|23529.5|23539.9|23527.9|2
1755798300000|2025-08-21 17:45:00|23540.7|23528.7|23540.7|23528.7|23540.7|23528.7|23540.7|23528.7|1
1755798310000|2025-08-21 17:45:10|23541.5|23529.5|23541.5|23529.5|23541.5|23529.5|23541.5|23529.5|2
1755798320000|2025-08-21 17:45:20|23540.7|23528.7|23542|23530|23542.8|23530.8|23540.7|23528.7|3
1755798330000|2025-08-21 17:45:30|23554.5|23542.5|23551.5|23539.5|23555.7|23543.7|23551.5|23539.5|5
1755798340000|2025-08-21 17:45:40|23552|23540|23559|23547|23559|23547|23551.5|23539.5|9
1755798350000|2025-08-21 17:45:50|23560.6|23548.6|23561.1|23549.1|23561.5|23549.5|23556.5|23544.5|5
1755798360000|2025-08-21 17:46:00|23561.5|23549.5|23561.5|23549.5|23563.2|23551.2|23561.5|23549.5|2
1755798370000|2025-08-21 17:46:10|23558.6|23546.6|23554|23542|23559.5|23547.5|23552.8|23540.8|6
1755798380000|2025-08-21 17:46:20|23553.2|23541.2|23554|23542|23554|23542|23553.2|23541.2|1
1755798390000|2025-08-21 17:46:30|23554.5|23542.5|23559|23547|23559|23547|23554|23542|7
1755798400000|2025-08-21 17:46:40|23561.5|23549.5|23562.8|23550.8|23562.8|23550.8|23558.6|23546.6|2
1755798410000|2025-08-21 17:46:50|23571.5|23559.5|23566.5|23554.5|23571.5|23559.5|23566.5|23554.5|19
1755798420000|2025-08-21 17:47:00|23567|23555|23568.1|23556.1|23573.2|23561.2|23565.3|23553.3|22
1755798430000|2025-08-21 17:47:10|23567.3|23555.3|23566.1|23554.1|23567.3|23555.3|23566.1|23554.1|2
1755798440000|2025-08-21 17:47:20|23565.6|23553.6|23568.6|23556.6|23568.6|23556.6|23565.6|23553.6|2
1755798450000|2025-08-21 17:47:30|23566.1|23554.1|23566.1|23554.1|23566.1|23554.1|23566.1|23554.1|2
1755798470000|2025-08-21 17:47:50|23566.5|23554.5|23568.1|23556.1|23568.1|23556.1|23566.5|23554.5|1
1755798480000|2025-08-21 17:48:00|23566.1|23554.1|23566.4|23554.4|23567.7|23555.7|23566.1|23554.1|11
1755798490000|2025-08-21 17:48:10|23566.9|23554.9|23566.9|23554.9|23572.3|23560.3|23566.9|23554.9|12
1755798500000|2025-08-21 17:48:20|23567.3|23555.3|23560.6|23548.6|23567.3|23555.3|23560.3|23548.3|16
1755798510000|2025-08-21 17:48:30|23563.1|23551.1|23563.1|23551.1|23564|23552|23560.6|23548.6|6
1755798520000|2025-08-21 17:48:40|23563.6|23551.6|23570.6|23558.6|23570.6|23558.6|23563.1|23551.1|13
1755798530000|2025-08-21 17:48:50|23569.8|23557.8|23568.1|23556.1|23569.8|23557.8|23566.9|23554.9|2
1755798540000|2025-08-21 17:49:00|23566.5|23554.5|23561.5|23549.5|23566.5|23554.5|23561.1|23549.1|7
1755798550000|2025-08-21 17:49:10|23561.1|23549.1|23561.5|23549.5|23563.6|23551.6|23561.1|23549.1|4
1755798560000|2025-08-21 17:49:20|23561.1|23549.1|23564|23552|23564|23552|23561.1|23549.1|2
1755798570000|2025-08-21 17:49:30|23564.8|23552.8|23564.7|23552.7|23567.2|23555.2|23561.9|23549.9|8
1755798580000|2025-08-21 17:49:40|23566.3|23554.3|23574.7|23562.7|23577.2|23565.2|23566.3|23554.3|9
1755798590000|2025-08-21 17:49:50|23575.5|23563.5|23575.2|23563.2|23576.4|23564.4|23573.9|23561.9|5
1755798600000|2025-08-21 17:50:00|23576|23564|23576.8|23564.8|23583.8|23571.8|23571.3|23559.3|34
1755798610000|2025-08-21 17:50:10|23576.3|23564.3|23574.3|23562.3|23576.8|23564.8|23572.2|23560.2|7
1755798620000|2025-08-21 17:50:20|23575.1|23563.1|23571.8|23559.8|23575.5|23563.5|23569.7|23557.7|10
1755798630000|2025-08-21 17:50:30|23569.7|23557.7|23557.2|23545.2|23571.3|23559.3|23557.2|23545.2|7
1755798640000|2025-08-21 17:50:40|23552.2|23540.2|23559.3|23547.3|23559.3|23547.3|23551.3|23539.3|5
1755798650000|2025-08-21 17:50:50|23558.8|23546.8|23561.3|23549.3|23561.8|23549.8|23558.8|23546.8|1
1755798660000|2025-08-21 17:51:00|23566.3|23554.3|23559.3|23547.3|23566.3|23554.3|23556.8|23544.8|12
1755798670000|2025-08-21 17:51:10|23561.3|23549.3|23553.8|23541.8|23561.3|23549.3|23553.8|23541.8|11
1755798680000|2025-08-21 17:51:20|23554.3|23542.3|23544.7|23532.7|23554.3|23542.3|23544.3|23532.3|21
1755798690000|2025-08-21 17:51:30|23545.5|23533.5|23547.7|23535.7|23548|23536|23545.2|23533.2|20
1755798700000|2025-08-21 17:51:40|23548.9|23536.9|23545.2|23533.2|23549.4|23537.4|23541.9|23529.9|8
1755798710000|2025-08-21 17:51:50|23544.7|23532.7|23546.4|23534.4|23548.1|23536.1|23544.7|23532.7|3
1755798720000|2025-08-21 17:52:00|23547.2|23535.2|23546.9|23534.9|23547.2|23535.2|23546.9|23534.9|1
1755798730000|2025-08-21 17:52:10|23546.4|23534.4|23545.2|23533.2|23547.7|23535.7|23543.1|23531.1|8
1755798740000|2025-08-21 17:52:20|23541.9|23529.9|23541.4|23529.4|23542.7|23530.7|23540.2|23528.2|4
1755798750000|2025-08-21 17:52:30|23542.7|23530.7|23540.2|23528.2|23543.9|23531.9|23540.2|23528.2|6
1755798760000|2025-08-21 17:52:40|23540.6|23528.6|23541.4|23529.4|23542.7|23530.7|23540.6|23528.6|2
1755798770000|2025-08-21 17:52:50|23541.9|23529.9|23541.4|23529.4|23541.9|23529.9|23541.4|23529.4|1
1755798780000|2025-08-21 17:53:00|23542.7|23530.7|23541.8|23529.8|23543.9|23531.9|23540.2|23528.2|7
1755798790000|2025-08-21 17:53:10|23542.7|23530.7|23540.2|23528.2|23542.7|23530.7|23540.2|23528.2|1
1755798800000|2025-08-21 17:53:20|23537.2|23525.2|23535.6|23523.6|23537.2|23525.2|23535.2|23523.2|1
1755798810000|2025-08-21 17:53:30|23538.1|23526.1|23533.1|23521.1|23538.1|23526.1|23533.1|23521.1|6
1755798820000|2025-08-21 17:53:40|23535.6|23523.6|23533.6|23521.6|23535.6|23523.6|23530.2|23518.2|8
1755798830000|2025-08-21 17:53:50|23532.7|23520.7|23532.2|23520.2|23532.7|23520.7|23532.2|23520.2|1
1755798840000|2025-08-21 17:54:00|23530.6|23518.6|23536.4|23524.4|23536.4|23524.4|23530.6|23518.6|6
1755798850000|2025-08-21 17:54:10|23533.9|23521.9|23533.9|23521.9|23534.7|23522.7|23533.9|23521.9|7
1755798860000|2025-08-21 17:54:20|23534.7|23522.7|23535.5|23523.5|23535.5|23523.5|23533.9|23521.9|6
1755798870000|2025-08-21 17:54:30|23534.7|23522.7|23541.4|23529.4|23541.4|23529.4|23534.7|23522.7|8
1755798880000|2025-08-21 17:54:40|23540.6|23528.6|23545.6|23533.6|23546.9|23534.9|23540.6|23528.6|7
1755798890000|2025-08-21 17:54:50|||||||||1
1755798900000|2025-08-21 17:55:00|23547.7|23535.7|23545.6|23533.6|23547.7|23535.7|23544.4|23532.4|11
1755798910000|2025-08-21 17:55:10|23545.2|23533.2|23539.7|23527.7|23545.2|23533.2|23539.7|23527.7|4
1755798920000|2025-08-21 17:55:20|23541.8|23529.8|23538.1|23526.1|23541.8|23529.8|23538.1|23526.1|19
1755798930000|2025-08-21 17:55:30|23538.2|23526.2|23538.2|23526.2|23538.2|23526.2|23538.2|23526.2|2
1755798940000|2025-08-21 17:55:40|23541|23529|23543.2|23531.2|23543.2|23531.2|23541|23529|4
1755798950000|2025-08-21 17:55:50|23544.7|23532.7|23544.7|23532.7|23544.7|23532.7|23544.7|23532.7|8
1755798960000|2025-08-21 17:56:00|23544.3|23532.3|23541.3|23529.3|23544.3|23532.3|23539.3|23527.3|12
1755798970000|2025-08-21 17:56:10|23542.1|23530.1|23548.8|23536.8|23548.8|23536.8|23542.1|23530.1|5
1755798980000|2025-08-21 17:56:20|23551.3|23539.3|23551.3|23539.3|23553.8|23541.8|23551.3|23539.3|35
1755798990000|2025-08-21 17:56:30|23549.7|23537.7|23553.4|23541.4|23553.8|23541.8|23548.8|23536.8|6
1755799000000|2025-08-21 17:56:40|23551.3|23539.3|23544.3|23532.3|23551.3|23539.3|23543.8|23531.8|14
1755799010000|2025-08-21 17:56:50|23544.7|23532.7|23550.4|23538.4|23550.4|23538.4|23544.7|23532.7|6
1755799020000|2025-08-21 17:57:00|23550.9|23538.9|23541.3|23529.3|23550.9|23538.9|23538.8|23526.8|13
1755799030000|2025-08-21 17:57:10|23540.9|23528.9|23543.4|23531.4|23543.4|23531.4|23538.8|23526.8|19
1755799040000|2025-08-21 17:57:20|23543.8|23531.8|23545.9|23533.9|23545.9|23533.9|23541.3|23529.3|6
1755799050000|2025-08-21 17:57:30|23546.3|23534.3|23544.6|23532.6|23546.3|23534.3|23544.6|23532.6|2
1755799060000|2025-08-21 17:57:40|23545.4|23533.4|23550.4|23538.4|23550.4|23538.4|23543.4|23531.4|2
1755799070000|2025-08-21 17:57:50|23552.1|23540.1|23548.4|23536.4|23552.1|23540.1|23548.4|23536.4|2
1755799080000|2025-08-21 17:58:00|23547.6|23535.6|23552.1|23540.1|23552.6|23540.6|23543.4|23531.4|28
1755799090000|2025-08-21 17:58:10|23552.6|23540.6|23546.3|23534.3|23553.8|23541.8|23546.3|23534.3|33
1755799100000|2025-08-21 17:58:20|23543.8|23531.8|23545.9|23533.9|23545.9|23533.9|23542.1|23530.1|9
1755799110000|2025-08-21 17:58:30|23545.4|23533.4|23543.8|23531.8|23545.4|23533.4|23543.4|23531.4|4
1755799120000|2025-08-21 17:58:40|23541.3|23529.3|23541.2|23529.2|23547.5|23535.5|23539.6|23527.6|49
1755799130000|2025-08-21 17:58:50|23539.2|23527.2|23540.9|23528.9|23541.7|23529.7|23539.2|23527.2|15
1755799140000|2025-08-21 17:59:00|23541.7|23529.7|23545.6|23533.6|23548.1|23536.1|23541.7|23529.7|30
1755799150000|2025-08-21 17:59:10|23544.8|23532.8|23544|23532|23544.8|23532.8|23542.3|23530.3|20
1755799160000|2025-08-21 17:59:20|23546.5|23534.5|23549.1|23537.1|23549.1|23537.1|23545.3|23533.3|12
1755799170000|2025-08-21 17:59:30|23540.3|23528.3|23537.4|23525.4|23544.4|23532.4|23537.4|23525.4|92
1755799180000|2025-08-21 17:59:40|23535.8|23523.8|23533.3|23521.3|23536.2|23524.2|23533.3|23521.3|84
1755799190000|2025-08-21 17:59:50|23534.1|23522.1|23539.9|23527.9|23539.9|23527.9|23533.6|23521.6|101
1755799200000|2025-08-21 18:00:00|23541.6|23529.6|23544.9|23532.9|23544.9|23532.9|23540.8|23528.8|14
1755799210000|2025-08-21 18:00:10|23544.4|23532.4|23551.6|23539.6|23551.6|23539.6|23544.4|23532.4|4
1755799220000|2025-08-21 18:00:20|23550.7|23538.7|23551.1|23539.1|23552.4|23540.4|23548.6|23536.6|6
1755799230000|2025-08-21 18:00:30|23552.4|23540.4|23553.6|23541.6|23553.6|23541.6|23551.1|23539.1|5
1755799240000|2025-08-21 18:00:40|23554.1|23542.1|23552.8|23540.8|23556.6|23544.6|23552.8|23540.8|20
1755799250000|2025-08-21 18:00:50|23552.4|23540.4|23550.8|23538.8|23553.3|23541.3|23548.3|23536.3|30
1755799260000|2025-08-21 18:01:00|23553.3|23541.3|23556.6|23544.6|23563.3|23551.3|23553.3|23541.3|14
1755799270000|2025-08-21 18:01:10|23557|23545|23552.5|23540.5|23557.5|23545.5|23551.6|23539.6|4
1755799280000|2025-08-21 18:01:20|23551.6|23539.6|23558.3|23546.3|23561.6|23549.6|23551.6|23539.6|4
1755799290000|2025-08-21 18:01:30|23556.6|23544.6|23551.6|23539.6|23556.6|23544.6|23551.6|23539.6|5
1755799300000|2025-08-21 18:01:40|23554.1|23542.1|23551.6|23539.6|23554.1|23542.1|23549.1|23537.1|6
1755799310000|2025-08-21 18:01:50|23551.1|23539.1|23553.6|23541.6|23554.1|23542.1|23549.1|23537.1|4
1755799320000|2025-08-21 18:02:00|23554.4|23542.4|23556.6|23544.6|23559.1|23547.1|23554.4|23542.4|4
1755799330000|2025-08-21 18:02:10|23557.4|23545.4|23561.6|23549.6|23561.6|23549.6|23557.4|23545.4|1
1755799340000|2025-08-21 18:02:20|23561.1|23549.1|23561.6|23549.6|23561.9|23549.9|23561.1|23549.1|2
1755799350000|2025-08-21 18:02:30|23562.4|23550.4|23559.5|23547.5|23562.4|23550.4|23559.1|23547.1|3
1755799360000|2025-08-21 18:02:40|23556.6|23544.6|23557|23545|23557|23545|23556.6|23544.6|2
1755799370000|2025-08-21 18:02:50|23557.8|23545.8|23557|23545|23557.8|23545.8|23557|23545|1
1755799380000|2025-08-21 18:03:00|23557.8|23545.8|23556.6|23544.6|23558.3|23546.3|23556.6|23544.6|1
1755799390000|2025-08-21 18:03:10|23557.4|23545.4|23559.5|23547.5|23559.5|23547.5|23557.4|23545.4|1
1755799400000|2025-08-21 18:03:20|23559.1|23547.1|23558.2|23546.2|23560.7|23548.7|23557.4|23545.4|18
1755799410000|2025-08-21 18:03:30|23561.6|23549.6|23559.1|23547.1|23562.4|23550.4|23559.1|23547.1|8
1755799420000|2025-08-21 18:03:40|23561.6|23549.6|23559.1|23547.1|23561.6|23549.6|23559.1|23547.1|2
1755799430000|2025-08-21 18:03:50|23558.3|23546.3|23560|23548|23560.8|23548.8|23557.5|23545.5|9
1755799440000|2025-08-21 18:04:00|23559.5|23547.5|23557|23545|23560|23548|23557|23545|8
1755799450000|2025-08-21 18:04:10|23556.2|23544.2|23556.6|23544.6|23556.6|23544.6|23553.3|23541.3|5
1755799460000|2025-08-21 18:04:20|23554.1|23542.1|23554.9|23542.9|23554.9|23542.9|23554.1|23542.1|7
1755799470000|2025-08-21 18:04:30|23555.3|23543.3|23554.5|23542.5|23555.3|23543.3|23554.1|23542.1|3
1755799480000|2025-08-21 18:04:40|23553.3|23541.3|23546.6|23534.6|23554.5|23542.5|23546.6|23534.6|24
1755799490000|2025-08-21 18:04:50|23547.8|23535.8|23550.3|23538.3|23550.3|23538.3|23547.4|23535.4|8
1755869400000|2025-08-22 13:30:00|23508.4|23496.4|23531.5|23519.5|23545.1|23533.1|23505.9|23493.9|90
1755869410000|2025-08-22 13:30:10|23531.1|23519.1|23535.4|23523.4|23540|23528|23520|23508|30
1755869420000|2025-08-22 13:30:20|23534.7|23522.7|23519.2|23507.2|23540|23528|23519.2|23507.2|8
1755869430000|2025-08-22 13:30:30|23520|23508|23515.1|23503.1|23520|23508|23512.6|23500.6|17
1755869440000|2025-08-22 13:30:40|23516.7|23504.7|23511.5|23499.5|23518.9|23506.9|23507.8|23495.8|40
1755869450000|2025-08-22 13:30:50|23512|23500|23510.8|23498.8|23515.8|23503.8|23510.8|23498.8|12
1755869460000|2025-08-22 13:31:00|23513.9|23501.9|23522.3|23510.3|23524.4|23512.4|23513.9|23501.9|21
1755869470000|2025-08-22 13:31:10|23517.8|23505.8|23502.3|23490.3|23521.1|23509.1|23502.3|23490.3|27
1755869480000|2025-08-22 13:31:20|23501.1|23489.1|23496.9|23484.9|23501.1|23489.1|23493.6|23481.6|18
1755869490000|2025-08-22 13:31:30|23494.8|23482.8|23481.7|23469.7|23498.1|23486.1|23480.4|23468.4|29
1755869500000|2025-08-22 13:31:40|23482.2|23470.2|23489.7|23477.7|23492.9|23480.9|23482.2|23470.2|24
1755869510000|2025-08-22 13:31:50|23489.2|23477.2|23486.4|23474.4|23489.2|23477.2|23479.2|23467.2|15
1755869520000|2025-08-22 13:32:00|23485.9|23473.9|23488.7|23476.7|23489.7|23477.7|23485.1|23473.1|13
1755869530000|2025-08-22 13:32:10|23486.4|23474.4|23490.9|23478.9|23490.9|23478.9|23485.9|23473.9|15
1755869540000|2025-08-22 13:32:20|23492.5|23480.5|23494.5|23482.5|23497|23485|23492.5|23480.5|14
1755869550000|2025-08-22 13:32:30|23496.5|23484.5|23495|23483|23496.5|23484.5|23490|23478|13
1755869560000|2025-08-22 13:32:40|23494.5|23482.5|23512.5|23500.5|23513.1|23501.1|23494.5|23482.5|11
1755869570000|2025-08-22 13:32:50|23513.3|23501.3|23530.4|23518.4|23530.4|23518.4|23510.4|23498.4|15
1755869580000|2025-08-22 13:33:00|23530|23518|23523.4|23511.4|23530.9|23518.9|23523.4|23511.4|18
1755869590000|2025-08-22 13:33:10|23519.2|23507.2|23528|23516|23530.9|23518.9|23519.2|23507.2|12
1755869600000|2025-08-22 13:33:20|23525.9|23513.9|23522.5|23510.5|23525.9|23513.9|23520.5|23508.5|9
1755869610000|2025-08-22 13:33:30|23524.5|23512.5|23532|23520|23538.6|23526.6|23524.5|23512.5|20
1755869620000|2025-08-22 13:33:40|23529.5|23517.5|23538.3|23526.3|23540|23528|23529.5|23517.5|12
1755869630000|2025-08-22 13:33:50|23539|23527|23537.5|23525.5|23541.5|23529.5|23532.8|23520.8|48
1755869640000|2025-08-22 13:34:00|23535.8|23523.8|23532|23520|23535.8|23523.8|23530|23518|3
1755869650000|2025-08-22 13:34:10|23531.2|23519.2|23533.4|23521.4|23536.7|23524.7|23530|23518|10
1755869660000|2025-08-22 13:34:20|23531.2|23519.2|23530.3|23518.3|23533.7|23521.7|23529.8|23517.8|2
1755869670000|2025-08-22 13:34:30|23529.5|23517.5|23529|23517|23529.5|23517.5|23529|23517|0
1755869680000|2025-08-22 13:34:40|23528.6|23516.6|23527|23515|23532|23520|23527|23515|14
1755869690000|2025-08-22 13:34:50|23532|23520|23536.1|23524.1|23537.6|23525.6|23532|23520|25
1755869700000|2025-08-22 13:35:00|23535.6|23523.6|23539.8|23527.8|23543.1|23531.1|23535.6|23523.6|6
1755869710000|2025-08-22 13:35:10|23539.4|23527.4|23539|23527|23541.1|23529.1|23536.1|23524.1|10
1755869720000|2025-08-22 13:35:20|23538.6|23526.6|23541.5|23529.5|23544|23530|23537|23524|25
1755869730000|2025-08-22 13:35:30|23542|23530|23541.5|23529.5|23544|23532|23541.5|23529.5|2
1755869740000|2025-08-22 13:35:40|23541.1|23529.1|23543.1|23531.1|23543.1|23531.1|23534.1|23522.1|18
1755869750000|2025-08-22 13:35:50|23543.6|23531.6|23548.1|23536.1|23556.4|23544.4|23543.6|23531.6|21
1755869760000|2025-08-22 13:36:00|23548.9|23536.9|23547.8|23535.8|23550.1|23538.1|23545.6|23533.6|22
1755869770000|2025-08-22 13:36:10|23545.6|23533.6|23532.6|23520.6|23545.6|23533.6|23532.6|23520.6|7
1755869780000|2025-08-22 13:36:20|23529.7|23517.7|23528.9|23516.9|23532.2|23520.2|23524.7|23512.7|22
1755869790000|2025-08-22 13:36:30|23530.1|23518.1|23532.6|23520.6|23532.6|23520.6|23527.6|23515.6|8
1755869800000|2025-08-22 13:36:40|23535.9|23523.9|23537.2|23525.2|23537.2|23525.2|23535.1|23523.1|11
1755869810000|2025-08-22 13:36:50|23536.4|23524.4|23537.2|23525.2|23537.2|23525.2|23532.2|23520.2|3
1755869820000|2025-08-22 13:37:00|23535.5|23523.5|23523.1|23511.1|23535.6|23523.6|23521.4|23509.4|11
1755869830000|2025-08-22 13:37:10|23522.6|23510.6|23520.6|23508.6|23522.6|23510.6|23519.8|23507.8|4
1755869840000|2025-08-22 13:37:20|23524.8|23512.8|23536.6|23524.6|23541.6|23529.6|23524.8|23512.8|11
1755869850000|2025-08-22 13:37:30|23536.1|23524.1|23543.6|23531.6|23543.6|23531.6|23536.1|23524.1|5
1755869860000|2025-08-22 13:37:40|23544.4|23532.4|23545.1|23533.1|23551.4|23539.4|23544.4|23532.4|13
1755869870000|2025-08-22 13:37:50|23546.4|23534.4|23536.6|23524.6|23547.6|23535.6|23534.8|23522.8|11
1755869880000|2025-08-22 13:38:00|23535.8|23523.8|23540.1|23528.1|23541.9|23529.9|23535.8|23523.8|22
1755869890000|2025-08-22 13:38:10|23539.4|23527.4|23537.2|23525.2|23539.4|23527.4|23535.6|23523.6|4
1755869900000|2025-08-22 13:38:20|23535.6|23523.6|23532.7|23520.7|23535.6|23523.6|23532.7|23520.7|1
1755869910000|2025-08-22 13:38:30|23531.9|23519.9|23537.7|23525.7|23538.4|23526.4|23531.4|23519.4|6
1755869920000|2025-08-22 13:38:40|23536.9|23524.9|23533.6|23521.6|23536.9|23524.9|23532.3|23520.3|5
1755869930000|2025-08-22 13:38:50|23534.4|23522.4|23531.6|23519.6|23535.6|23523.6|23530.6|23518.6|4
1755869940000|2025-08-22 13:39:00|23532.3|23520.3|23548.6|23536.6|23548.6|23536.6|23532.3|23520.3|10
1755869950000|2025-08-22 13:39:10|23549.8|23537.8|23549.8|23537.8|23553.6|23541.6|23549.1|23537.1|2
1755869960000|2025-08-22 13:39:20|23544.1|23532.1|23544.1|23532.1|23548.1|23536.1|23538.6|23526.6|9
1755869970000|2025-08-22 13:39:30|23543.6|23531.6|23538.6|23526.6|23544.1|23532.1|23538.6|23526.6|0
1755869980000|2025-08-22 13:39:40|23538.1|23526.1|23538.6|23526.6|23538.6|23526.6|23536.6|23524.6|0
1755869990000|2025-08-22 13:39:50|23536.6|23524.6|23533.6|23521.6|23536.6|23524.6|23533.6|23521.6|0
1755870000000|2025-08-22 13:40:00|23534.1|23522.1|23541.6|23529.6|23541.6|23529.6|23534.1|23522.1|16
1755870010000|2025-08-22 13:40:10|23540.2|23528.2|23531.1|23519.1|23540.2|23528.2|23530.8|23518.8|5
1755870020000|2025-08-22 13:40:20|23531.9|23519.9|23531.6|23519.6|23535.6|23523.6|23527.3|23515.3|6
1755870030000|2025-08-22 13:40:30|23529.4|23517.4|23537.7|23525.7|23538.1|23526.1|23529.4|23517.4|16
1755870040000|2025-08-22 13:40:40|23537.2|23525.2|23539.2|23527.2|23539.7|23527.7|23535.2|23523.2|9
1755870050000|2025-08-22 13:40:50|23539.7|23527.7|23544.2|23532.2|23545.5|23533.5|23538.7|23526.7|5
1755870060000|2025-08-22 13:41:00|23541.9|23529.9|23540.6|23528.6|23544.7|23532.7|23539.7|23527.7|8
1755870070000|2025-08-22 13:41:10|23536.9|23524.9|23540.6|23528.6|23540.6|23528.6|23534.4|23522.4|6
1755870080000|2025-08-22 13:41:20|23538.1|23526.1|23536.4|23524.4|23538.1|23526.1|23534.7|23522.7|6
1755870090000|2025-08-22 13:41:30|23535.6|23523.6|23527.3|23515.3|23535.6|23523.6|23526.4|23514.4|9
1755870100000|2025-08-22 13:41:40|23526.6|23514.6|23521.1|23509.1|23526.6|23514.6|23519.4|23507.4|13
1755870110000|2025-08-22 13:41:50|23520.3|23508.3|23521.1|23509.1|23521.1|23509.1|23516.6|23504.6|6
1755870120000|2025-08-22 13:42:00|23519.1|23507.1|23519.8|23507.8|23519.8|23507.8|23519.1|23507.1|0
1755870130000|2025-08-22 13:42:10|23520.3|23508.3|23525.6|23513.6|23525.6|23513.6|23520.3|23508.3|6
1755870140000|2025-08-22 13:42:20|23532.3|23520.3|23535.5|23523.5|23537|23525|23532.3|23520.3|13
1755870150000|2025-08-22 13:42:30|23534.5|23522.5|23534.5|23522.5|23537|23525|23534.1|23522.1|5
1755870160000|2025-08-22 13:42:40|23534.1|23522.1|23527.5|23515.5|23534.1|23522.1|23526.2|23514.2|5
1755870170000|2025-08-22 13:42:50|23530|23518|23525|23513|23530|23518|23525|23513|6
1755870180000|2025-08-22 13:43:00|23523.6|23511.6|23520.9|23508.9|23523.6|23511.6|23520.9|23508.9|3
1755870190000|2025-08-22 13:43:10|23521.7|23509.7|23515.2|23503.2|23521.7|23509.7|23515.2|23503.2|19
1755870200000|2025-08-22 13:43:20|23514.4|23502.4|23509.8|23497.8|23514.4|23502.4|23509.8|23497.8|3
1755870210000|2025-08-22 13:43:30|23509.4|23497.4|23517.3|23505.3|23517.3|23505.3|23509.4|23497.4|9
1755870220000|2025-08-22 13:43:40|23517.7|23505.7|23516.1|23504.1|23519.8|23507.8|23516.1|23504.1|5
1755870230000|2025-08-22 13:43:50|23514.4|23502.4|23511.9|23499.9|23514.4|23502.4|23511.1|23499.1|2
1755870240000|2025-08-22 13:44:00|23512.3|23500.3|23512.3|23500.3|23512.3|23500.3|23511.6|23499.6|1
1755870250000|2025-08-22 13:44:10|23512.8|23500.8|23506.2|23494.2|23512.8|23500.8|23505.8|23493.8|14
1755870260000|2025-08-22 13:44:20|23505.8|23493.8|23503.7|23491.7|23505.8|23493.8|23501.6|23489.6|13
1755870270000|2025-08-22 13:44:30|23504.5|23492.5|23503.3|23491.3|23506.2|23494.2|23503.3|23491.3|8
1755870280000|2025-08-22 13:44:40|23502.8|23490.8|23500.8|23488.8|23502.8|23490.8|23500.8|23488.8|4
1755870290000|2025-08-22 13:44:50|23500.3|23488.3|23498.3|23486.3|23500.3|23488.3|23494.4|23482.4|15
1755870300000|2025-08-22 13:45:00|23495.8|23483.8|23509.4|23497.4|23510.3|23498.3|23495.8|23483.8|14
1755870310000|2025-08-22 13:45:10|23508.1|23496.1|23502.3|23490.3|23508.1|23496.1|23502.3|23490.3|8
1755870320000|2025-08-22 13:45:20|23505.3|23493.3|23504.4|23492.4|23506.9|23494.9|23503.3|23491.3|10
1755870330000|2025-08-22 13:45:30|23502.3|23490.3|23502.3|23490.3|23506.1|23494.1|23502.3|23490.3|2
1755870340000|2025-08-22 13:45:40|23503.1|23491.1|23509.4|23497.4|23509.4|23497.4|23498.6|23486.6|16
1755870350000|2025-08-22 13:45:50|23509.8|23497.8|23515.2|23503.2|23518.9|23506.9|23509.8|23497.8|3
1755870360000|2025-08-22 13:46:00|23514.4|23502.4|23514.8|23502.8|23515.3|23503.3|23512.3|23500.3|8
1755870370000|2025-08-22 13:46:10|23515.3|23503.3|23521.1|23509.1|23521.1|23509.1|23515.3|23503.3|11
1755870380000|2025-08-22 13:46:20|23519.5|23507.5|23519.4|23507.4|23528.9|23516.9|23518.9|23506.2|55
1755870390000|2025-08-22 13:46:30|23518.4|23506.4|23516.9|23504.9|23523|23511|23515.2|23503.2|8
1755870400000|2025-08-22 13:46:40|23515.3|23503.3|23511.1|23499.1|23515.6|23503.6|23511.1|23499.1|10
1755870410000|2025-08-22 13:46:50|23513.4|23501.4|23512.8|23500.8|23515.3|23503.3|23512.8|23500.8|10
1755870420000|2025-08-22 13:47:00|23512.3|23500.3|23514.8|23502.8|23514.8|23502.8|23512.3|23500.3|2
1755870430000|2025-08-22 13:47:10|23515.3|23503.3|23513.4|23501.4|23515.8|23503.8|23511.9|23499.9|20
1755870440000|2025-08-22 13:47:20|23516.7|23504.7|23520.5|23508.5|23524.1|23512.1|23516.7|23504.7|15
1755870450000|2025-08-22 13:47:30|23522.8|23510.8|23528.9|23516.9|23528.9|23516.9|23522.8|23510.8|8
1755870460000|2025-08-22 13:47:40|23529.4|23517.4|23532.8|23520.8|23532.8|23520.8|23526.6|23514.6|5
1755870470000|2025-08-22 13:47:50|23530.3|23518.3|23528.6|23516.6|23532.3|23520.3|23527.8|23515.8|3
1755870480000|2025-08-22 13:48:00|23529.1|23517.1|23527.8|23515.8|23529.4|23517.4|23527.8|23515.8|1
1755870490000|2025-08-22 13:48:10|23526.9|23514.9|23528.1|23516.1|23529.1|23517.1|23526.1|23514.1|9
1755870500000|2025-08-22 13:48:20|23527.3|23515.3|23530.3|23518.3|23533.1|23521.1|23526.9|23514.9|4
1755870510000|2025-08-22 13:48:30|23527.2|23515.2|23528.8|23516.8|23528.8|23516.8|23525.8|23513.8|34
1755870520000|2025-08-22 13:48:40|||||||||1
1755870530000|2025-08-22 13:48:50|23529.5|23517.5|23531.3|23519.3|23531.3|23519.3|23526.3|23514.3|7
1755870540000|2025-08-22 13:49:00|23528.8|23516.8|23531.3|23519.3|23531.3|23519.3|23528.8|23516.8|4
1755870550000|2025-08-22 13:49:10|23530.8|23518.8|23532.2|23520.2|23533.8|23521.8|23529.7|23517.7|6
1755870560000|2025-08-22 13:49:20|23528.4|23516.4|23533.4|23521.4|23533.4|23521.4|23528.4|23516.4|10
1755870570000|2025-08-22 13:49:30|23532.2|23520.2|23531.7|23519.7|23533|23521|23531.7|23519.7|9
1755870580000|2025-08-22 13:49:40|23530.9|23518.9|23527.2|23515.2|23532.2|23520.2|23525.9|23513.9|12
1755870590000|2025-08-22 13:49:50|23528|23516|23520.2|23508.2|23529.2|23517.2|23520.2|23508.2|4
1755870600000|2025-08-22 13:50:00|23519.4|23507.4|23522.3|23510.3|23523.9|23511.9|23518.9|23506.9|8
1755870610000|2025-08-22 13:50:10|23521.4|23509.4|23520.6|23508.6|23521.4|23509.4|23520.2|23508.2|2
1755870630000|2025-08-22 13:50:30|23521.4|23509.4|23520.6|23508.6|23521.4|23509.4|23520.6|23508.6|3
1755870640000|2025-08-22 13:50:40|23521.9|23509.9|23521.9|23509.9|23521.9|23509.9|23521.9|23509.9|1
1755870650000|2025-08-22 13:50:50|23521.4|23509.4|23520.2|23508.2|23522.2|23510.2|23520.2|23508.2|7
1755870660000|2025-08-22 13:51:00|23519.4|23507.4|23507.2|23495.2|23520.6|23508.6|23507.2|23495.2|3
1755870670000|2025-08-22 13:51:10|23508|23496|23503.9|23491.9|23508.4|23496.4|23503.9|23491.9|1
1755870680000|2025-08-22 13:51:20|23503.1|23491.1|23501.4|23489.4|23503.1|23491.1|23501.4|23489.4|6
1755870690000|2025-08-22 13:51:30|23500.6|23488.6|23500.6|23488.6|23503.1|23491.1|23499.9|23487.9|5
1755870700000|2025-08-22 13:51:40|23501.1|23489.1|23500.6|23488.6|23503.1|23491.1|23499.9|23487.9|17
1755870710000|2025-08-22 13:51:50|23501.6|23489.6|23500|23488|23501.6|23489.6|23498.6|23486.6|6
1755870720000|2025-08-22 13:52:00|23500.8|23488.8|23497.8|23485.8|23500.8|23488.8|23497|23485|7
1755870730000|2025-08-22 13:52:10|23499.9|23487.9|23499.1|23487.1|23502.2|23490.2|23499.1|23487.1|10
1755870740000|2025-08-22 13:52:20|23498.3|23486.3|23501.6|23489.6|23501.6|23489.6|23497|23485|11
1755870750000|2025-08-22 13:52:30|23502|23490|23505|23493|23505|23493|23502|23490|2
1755870760000|2025-08-22 13:52:40|23505.8|23493.8|23507.5|23495.5|23510.8|23498.8|23505.8|23493.8|6
1755870770000|2025-08-22 13:52:50|23508.3|23496.3|23506.6|23494.6|23510|23498|23506.6|23494.6|1
1755870780000|2025-08-22 13:53:00|23507.4|23495.4|23514.1|23502.1|23516.6|23504.6|23507.4|23495.4|8
1755870790000|2025-08-22 13:53:10|23514.5|23502.5|23515.6|23503.6|23515.6|23503.6|23514.1|23502.1|2
1755870800000|2025-08-22 13:53:20|23514.4|23502.4|23514.1|23502.1|23515.6|23503.6|23513.6|23501.6|1
1755870810000|2025-08-22 13:53:30|23514.9|23502.9|23509.1|23497.1|23516.1|23504.1|23506.6|23494.6|7
1755870830000|2025-08-22 13:53:50|23508.1|23496.1|23509.9|23497.9|23509.9|23497.9|23506.6|23494.6|2
1755870840000|2025-08-22 13:54:00|23509.1|23497.1|23511.6|23499.6|23511.6|23499.6|23509.1|23497.1|6
1755870850000|2025-08-22 13:54:10|23512|23500|23516.1|23504.1|23516.6|23504.6|23512|23500|8
1755870860000|2025-08-22 13:54:20|23515.6|23503.6|23515.6|23503.6|23516.1|23504.1|23515.6|23503.6|3
1755870870000|2025-08-22 13:54:30|23516.4|23504.4|23513.6|23501.6|23516.9|23504.9|23513.1|23501.1|9
1755870880000|2025-08-22 13:54:40|23513.1|23501.1|23511.1|23499.1|23513.6|23501.6|23511.1|23499.1|1
1755870890000|2025-08-22 13:54:50|23510.6|23498.6|23510.6|23498.6|23510.6|23498.6|23510.6|23498.6|0
1755870900000|2025-08-22 13:55:00|23511.4|23499.4|23509.1|23497.1|23511.4|23499.4|23507.4|23495.4|8
1755870910000|2025-08-22 13:55:10|23509.9|23497.9|23508.1|23496.1|23509.9|23497.9|23505.6|23493.6|3
1755870920000|2025-08-22 13:55:20|23509.9|23497.9|23509.9|23497.9|23509.9|23497.9|23508.1|23496.1|5
1755870930000|2025-08-22 13:55:30|23510.6|23498.6|23510.6|23498.6|23512.2|23500.2|23510.6|23498.6|3
1755870940000|2025-08-22 13:55:40|23512.2|23500.2|23513.1|23501.1|23513.1|23501.1|23512.2|23500.2|1
1755870950000|2025-08-22 13:55:50|23510.6|23498.6|23511.9|23499.9|23513.1|23501.1|23510.6|23498.6|0
1755870960000|2025-08-22 13:56:00|23508.1|23496.1|23509.1|23497.1|23509.7|23497.7|23508.1|23496.1|3
1755870970000|2025-08-22 13:56:10|23508.1|23496.1|23506.6|23494.6|23508.1|23496.1|23506.6|23494.6|1
1755870980000|2025-08-22 13:56:20|23506.1|23494.1|23504.1|23492.1|23506.6|23494.6|23504.1|23492.1|1
1755870990000|2025-08-22 13:56:30|23504.9|23492.9|23504.1|23492.1|23504.9|23492.9|23504.1|23492.1|4
1755871000000|2025-08-22 13:56:40|23503.6|23491.6|23499.9|23487.9|23503.6|23491.6|23499.1|23487.1|5
1755871010000|2025-08-22 13:56:50|23503.1|23491.1|23505.6|23493.6|23506.1|23494.1|23503.1|23491.1|5
1755871020000|2025-08-22 13:57:00|23506.6|23494.6|23504.1|23492.1|23506.6|23494.6|23503.6|23491.6|2
1755871030000|2025-08-22 13:57:10|23504.9|23492.9|23504.1|23492.1|23504.9|23492.9|23503.3|23491.3|2
1755871040000|2025-08-22 13:57:20|||||||||5
1755871050000|2025-08-22 13:57:30|23505.8|23493.8|23504.4|23492.4|23506.6|23494.6|23504.4|23492.4|2
1755871060000|2025-08-22 13:57:40|23503.5|23491.5|23501.9|23489.9|23503.5|23491.5|23501.9|23489.9|10
1755871070000|2025-08-22 13:57:50|23503.6|23491.6|23504.4|23492.4|23504.4|23492.4|23503.1|23491.1|7
1755871080000|2025-08-22 13:58:00|23506.1|23494.1|23508.1|23496.1|23508.1|23496.1|23505.6|23493.6|3
1755871090000|2025-08-22 13:58:10|23507.4|23495.4|23510.6|23498.6|23513.6|23501.6|23507.4|23495.4|5
1755871100000|2025-08-22 13:58:20|23505.6|23493.6|23508.1|23496.1|23508.1|23496.1|23505.6|23493.6|3
1755871110000|2025-08-22 13:58:30|23507.4|23495.4|23511.4|23499.4|23511.4|23499.4|23506.9|23494.9|1
1755871120000|2025-08-22 13:58:40|23512.4|23500.4|23513.1|23501.1|23513.6|23501.6|23512.4|23500.4|0
1755871130000|2025-08-22 13:58:50|23513.6|23501.6|23515.6|23503.6|23515.6|23503.6|23513.1|23501.1|0
1755871140000|2025-08-22 13:59:00|23514.1|23502.1|23514.1|23502.1|23514.1|23502.1|23514.1|23502.1|1
1755871150000|2025-08-22 13:59:10|23513.6|23501.6|23516.6|23504.6|23516.6|23504.6|23508.1|23496.1|6
1755871160000|2025-08-22 13:59:20|23515.6|23503.6|23514.1|23502.1|23515.6|23503.6|23514.1|23502.1|2
1755871170000|2025-08-22 13:59:30|23511.6|23499.6|23511.6|23499.6|23511.6|23499.6|23511.6|23499.6|1
1755871180000|2025-08-22 13:59:40|23516.1|23504.1|23515.6|23503.6|23516.6|23504.6|23514.1|23502.1|6
1755871190000|2025-08-22 13:59:50|23516.1|23504.1|23519.1|23507.1|23523.1|23511.1|23516.1|23504.1|12
1755871200000|2025-08-22 14:00:00|23519.9|23507.9|23521.1|23509.1|23526.1|23514.1|23519.1|23507.1|24
1755871210000|2025-08-22 14:00:10|23521.4|23509.4|23509.6|23497.6|23523.2|23511.2|23509.6|23497.6|24
1755871220000|2025-08-22 14:00:20|23510|23498|23507.5|23495.5|23510.8|23498.8|23505.8|23493.8|9
1755871230000|2025-08-22 14:00:30|23509.1|23497.1|23515|23503|23515|23503|23509.1|23497.1|13
1755871240000|2025-08-22 14:00:40|23514.1|23502.1|23509.6|23497.6|23515.8|23503.8|23509.1|23497.1|23
1755871250000|2025-08-22 14:00:50|23508.8|23496.8|23511.6|23499.6|23511.6|23499.6|23507.5|23495.5|9
1755871260000|2025-08-22 14:01:00|23510.8|23498.8|23497.5|23485.5|23510.8|23498.8|23494.7|23482.7|71
1755871270000|2025-08-22 14:01:10|23498.5|23486.5|23501.9|23489.9|23502.2|23490.2|23497.7|23485.7|22
1755871280000|2025-08-22 14:01:20|23501.1|23489.1|23496.9|23484.9|23502.2|23490.2|23496.4|23484.4|16
1755871290000|2025-08-22 14:01:30|23498.2|23486.2|23496|23484|23498.2|23486.2|23495.5|23483.5|16
1755871300000|2025-08-22 14:01:40|23495.5|23483.5|23496.3|23484.3|23496.3|23484.3|23494.7|23482.7|6
1755871310000|2025-08-22 14:01:50|23499.6|23487.6|23507.5|23495.5|23507.5|23495.5|23499.6|23487.6|10
1755871320000|2025-08-22 14:02:00|23506|23494|23507.5|23495.5|23509.1|23497.1|23502.5|23490.5|5
1755871330000|2025-08-22 14:02:10|23507.1|23495.1|23503|23491|23507.5|23495.5|23503|23491|1
1755871340000|2025-08-22 14:02:20|23505|23493|23507.5|23495.5|23507.5|23495.5|23502.5|23490.5|4
1755871350000|2025-08-22 14:02:30|23508.3|23496.3|23512.5|23500.5|23512.5|23500.5|23508.3|23496.3|1
1755871360000|2025-08-22 14:02:40|23513.3|23501.3|23503.3|23491.3|23513.3|23501.3|23503.3|23491.3|15
1755871370000|2025-08-22 14:02:50|23505|23493|23506.6|23494.6|23506.6|23494.6|23505|23493|3
1755871380000|2025-08-22 14:03:00|23508.6|23496.6|23505|23493|23509.1|23497.1|23503.3|23491.3|14
1755871390000|2025-08-22 14:03:10|23503.3|23491.3|23503.3|23491.3|23505|23493|23503.3|23491.3|0
1755871400000|2025-08-22 14:03:20|23502.1|23490.1|23499.1|23487.1|23502.1|23490.1|23497.8|23485.8|24
1755871410000|2025-08-22 14:03:30|23499.9|23487.9|23510|23498|23510|23498|23499.1|23487.1|9
1755871420000|2025-08-22 14:03:40|23508.5|23496.5|23509.1|23497.1|23510|23498|23507.5|23495.5|9
1755871430000|2025-08-22 14:03:50|23509.6|23497.6|23515|23503|23515|23503|23509.6|23497.6|2
1755871440000|2025-08-22 14:04:00|23514.6|23502.6|23520.8|23508.8|23521.3|23509.3|23512.5|23500.5|4
1755871450000|2025-08-22 14:04:10|23521.3|23509.3|23525.8|23513.8|23530.8|23518.8|23521.3|23509.3|23
1755871460000|2025-08-22 14:04:20|23527.1|23515.1|23525|23513|23528.3|23516.3|23523.8|23511.8|6
1755871470000|2025-08-22 14:04:30|23525.8|23513.8|23532.1|23520.1|23532.1|23520.1|23525|23513|2
1755871480000|2025-08-22 14:04:40|23532.5|23520.5|23534.6|23522.6|23539.6|23527.6|23532.5|23520.5|11
1755871490000|2025-08-22 14:04:50|23535|23523|23535|23523|23536.6|23524.6|23534.6|23522.6|9
1755871500000|2025-08-22 14:05:00|23535.8|23523.8|23531|23519|23542.1|23530.1|23531|23519|14
1755871510000|2025-08-22 14:05:10|23530|23518|23534.3|23522.3|23534.3|23522.3|23530|23518|4
1755871520000|2025-08-22 14:05:20|23533.8|23521.8|23535|23523|23535|23523|23533.8|23521.8|1
1755871530000|2025-08-22 14:05:30|23534.6|23522.6|23540.8|23528.8|23540.8|23528.8|23533.5|23521.5|10
1755871540000|2025-08-22 14:05:40|23540|23528|23543.6|23531.6|23543.6|23531.6|23539.6|23527.6|14
1755871550000|2025-08-22 14:05:50|23544.6|23532.6|23549.6|23537.6|23549.6|23537.6|23544.1|23532.1|2
1755871560000|2025-08-22 14:06:00|23548.8|23536.8|23554.1|23542.1|23557.5|23545.5|23548.3|23536.3|29
1755871570000|2025-08-22 14:06:10|23554.9|23542.9|23558.2|23546.2|23559.9|23547.9|23554.1|23542.1|3
1755871580000|2025-08-22 14:06:20|23559.1|23547.1|23563.2|23551.2|23565.2|23553.2|23559.1|23547.1|8
1755871590000|2025-08-22 14:06:30|23563.9|23551.9|23572.2|23560.2|23573.5|23561.5|23558.9|23546.9|38
1755871600000|2025-08-22 14:06:40|23571.8|23559.8|23570.7|23558.7|23576.4|23564.4|23570.7|23558.7|37
1755871610000|2025-08-22 14:06:50|23569.9|23557.9|23577.4|23565.4|23577.4|23565.4|23567.7|23555.7|6
1755871620000|2025-08-22 14:07:00|23578.2|23566.2|23582.7|23570.7|23585.7|23573.7|23576.9|23564.9|26
1755871630000|2025-08-22 14:07:10|23582.2|23570.2|23576.6|23564.6|23582.7|23570.7|23576.1|23564.1|7
1755871640000|2025-08-22 14:07:20|23576.1|23564.1|23579.1|23567.1|23581.1|23569.1|23576.1|23564.1|4
1755871650000|2025-08-22 14:07:30|23579.9|23567.9|23578.6|23566.6|23583.2|23571.2|23578.6|23566.6|3
1755871660000|2025-08-22 14:07:40|23577.1|23565.1|23581.6|23569.6|23584.1|23572.1|23576.1|23564.1|2
1755871670000|2025-08-22 14:07:50|23581.1|23569.1|23575|23563|23581.1|23569.1|23567.1|23555.1|27
1755871680000|2025-08-22 14:08:00|23575.5|23563.5|23574.1|23562.1|23578|23566|23570|23558|34
1755871690000|2025-08-22 14:08:10|23574.6|23562.6|23575.8|23563.8|23575.8|23563.8|23572.5|23560.5|4
1755871700000|2025-08-22 14:08:20|23579.6|23567.6|23572.5|23560.5|23579.6|23567.6|23572.5|23560.5|15
1755871710000|2025-08-22 14:08:30|23571.6|23559.6|23578.2|23566.2|23578.2|23566.2|23570.4|23558.4|5
1755871720000|2025-08-22 14:08:40|23579.1|23567.1|23577.1|23565.1|23581.6|23569.6|23577.1|23565.1|3
1755871730000|2025-08-22 14:08:50|23574.1|23562.1|23573.2|23561.2|23574.4|23562.4|23572.9|23560.9|20
1755871740000|2025-08-22 14:09:00|23573.6|23561.6|23564.9|23552.9|23573.9|23561.9|23564.9|23552.9|13
1755871750000|2025-08-22 14:09:10|23564.1|23552.1|23564.1|23552.1|23564.1|23552.1|23564.1|23552.1|6
1755871760000|2025-08-22 14:09:20|23562.4|23550.4|23561.9|23549.9|23562.4|23550.4|23561.9|23549.9|2
1755871770000|2025-08-22 14:09:30|23562.4|23550.4|23567.4|23555.4|23567.4|23555.4|23562.4|23550.4|6
1755871780000|2025-08-22 14:09:40|23569.9|23557.9|23570.7|23558.7|23573.2|23561.2|23569.1|23557.1|5
1755871790000|2025-08-22 14:09:50|23571.1|23559.1|23573.2|23561.2|23573.2|23561.2|23571.1|23559.1|1
1755871800000|2025-08-22 14:10:00|23574.4|23562.4|23580.7|23568.7|23580.7|23568.7|23574.4|23562.4|4
1755871810000|2025-08-22 14:10:10|23579.1|23567.1|23581.1|23569.1|23581.6|23569.6|23575.7|23563.7|22
1755871820000|2025-08-22 14:10:20|23581.6|23569.6|23576.6|23564.6|23581.6|23569.6|23576.6|23564.6|5
1755871830000|2025-08-22 14:10:30|23575.7|23563.7|23575|23563|23577.1|23565.1|23571.6|23559.6|4
1755871840000|2025-08-22 14:10:40|23573.8|23561.8|23571.6|23559.6|23573.8|23561.8|23571.6|23559.6|1
1755871850000|2025-08-22 14:10:50|23570.8|23558.8|23570.8|23558.8|23571.6|23559.6|23570.8|23558.8|14
1755871860000|2025-08-22 14:11:00|23571.6|23559.6|23577.1|23565.1|23577.1|23565.1|23570.8|23558.8|9
1755871870000|2025-08-22 14:11:10|23576.6|23564.6|23579.1|23567.1|23579.1|23567.1|23576.6|23564.6|3
1755871880000|2025-08-22 14:11:20|23577.1|23565.1|23577.5|23565.5|23579.1|23567.1|23577.1|23565.1|0
1755871890000|2025-08-22 14:11:30|23577.1|23565.1|23576|23564|23577.5|23565.5|23575.5|23563.5|3
1755871900000|2025-08-22 14:11:40|23577.5|23565.5|23578.3|23566.3|23578.3|23566.3|23576|23564|3
1755871910000|2025-08-22 14:11:50|23577.5|23565.5|23566.6|23554.6|23577.5|23565.5|23565|23553|17
1755871920000|2025-08-22 14:12:00|23567.9|23555.9|23564.1|23552.1|23568.6|23556.6|23564.1|23552.1|15
1755871940000|2025-08-22 14:12:20|23563.3|23551.3|23561.6|23549.6|23564.1|23552.1|23560.8|23548.8|12
1755871950000|2025-08-22 14:12:30|23563.3|23551.3|23562.5|23550.5|23563.3|23551.3|23562.5|23550.5|3
1755871960000|2025-08-22 14:12:40|23563.3|23551.3|23563.3|23551.3|23564.1|23552.1|23563.3|23551.3|3
1755871970000|2025-08-22 14:12:50|23564.1|23552.1|23568.3|23556.3|23569.9|23557.9|23564.1|23552.1|10
1755871980000|2025-08-22 14:13:00|23569.6|23557.6|23568.8|23556.8|23570|23558|23568.8|23556.8|0
1755871990000|2025-08-22 14:13:10|23570.4|23558.4|23585.4|23573.4|23585.4|23573.4|23570.4|23558.4|8
1755872000000|2025-08-22 14:13:20|23585|23573|23584.1|23572.1|23586.6|23574.6|23582.9|23570.9|6
1755872010000|2025-08-22 14:13:30|23584.6|23572.6|23587.1|23575.1|23588.6|23576.6|23582.9|23570.9|9
1755872020000|2025-08-22 14:13:40|23585.4|23573.4|23588.2|23576.2|23588.6|23576.6|23582.4|23570.4|6
1755872030000|2025-08-22 14:13:50|23588.6|23576.6|23590.7|23578.7|23590.7|23578.7|23587.4|23575.4|1
1755872040000|2025-08-22 14:14:00|23589.9|23577.9|23597.2|23585.2|23597.2|23585.2|23589.4|23577.4|27
1755872050000|2025-08-22 14:14:10|23598.5|23586.5|23598.8|23586.8|23600.1|23588.1|23597.2|23585.2|21
1755872060000|2025-08-22 14:14:20|23598|23586|23598|23586|23598|23586|23596|23584|2
1755872070000|2025-08-22 14:14:30|23598.8|23586.8|23600.1|23588.1|23600.1|23588.1|23598|23586|58
1755872080000|2025-08-22 14:14:40|23598.8|23586.8|23598.5|23586.5|23600.1|23588.1|23594|23582|27
1755872090000|2025-08-22 14:14:50|23597.2|23585.2|23588.2|23576.2|23597.2|23585.2|23588.2|23576.2|20
1755872100000|2025-08-22 14:15:00|23589.7|23577.7|23581.8|23569.8|23589.7|23577.7|23581.8|23569.8|8
1755872110000|2025-08-22 14:15:10|23583|23571|23583.8|23571.8|23586.8|23574.8|23583|23571|12
1755872120000|2025-08-22 14:15:20|23584.3|23572.3|23582.2|23570.2|23584.3|23572.3|23580.5|23568.5|11
1755872130000|2025-08-22 14:15:30|23581.8|23569.8|23583.2|23571.2|23584.7|23572.7|23581.8|23569.8|0
1755872140000|2025-08-22 14:15:40|23585.2|23573.2|23586.5|23574.5|23586.5|23574.5|23582.6|23570.6|10
1755872150000|2025-08-22 14:15:50|23585.7|23573.7|23588.8|23576.8|23588.8|23576.8|23584.3|23572.3|4
1755872160000|2025-08-22 14:16:00|23587.2|23575.2|23593.8|23581.8|23597.2|23585.2|23587.2|23575.2|72
1755872170000|2025-08-22 14:16:10|23592.1|23580.1|23588.8|23576.8|23592.1|23580.1|23586.3|23574.3|8
1755872180000|2025-08-22 14:16:20|23586.8|23574.8|23584.3|23572.3|23587.6|23575.6|23584.3|23572.3|3
1755872190000|2025-08-22 14:16:30|23584.7|23572.7|23582.2|23570.2|23584.7|23572.7|23582.2|23570.2|2
1755872200000|2025-08-22 14:16:40|23581.5|23569.5|23582.2|23570.2|23582.2|23570.2|23581.5|23569.5|1
1755872210000|2025-08-22 14:16:50|23581.5|23569.5|23581|23569|23582.2|23570.2|23581|23569|8
1755872220000|2025-08-22 14:17:00|23581.5|23569.5|23584.3|23572.3|23584.7|23572.7|23580.5|23568.5|9
1755872230000|2025-08-22 14:17:10|23584.7|23572.7|23582.2|23570.2|23584.7|23572.7|23582.2|23570.2|0
1755872240000|2025-08-22 14:17:20|23583|23571|23552.2|23540.2|23583|23571|23551.6|23539.6|23
1755872250000|2025-08-22 14:17:30|23554|23542|23562.2|23550.2|23564.3|23552.3|23549.7|23537.7|49
1755872260000|2025-08-22 14:17:40|23563|23551|23559|23547|23563|23551|23558.2|23546.2|13
1755872270000|2025-08-22 14:17:50|23560.7|23548.7|23560.2|23548.2|23560.7|23548.7|23560.2|23548.2|1
1755872280000|2025-08-22 14:18:00|23561.9|23549.9|23566.9|23554.9|23567.7|23555.7|23561.9|23549.9|3
1755872290000|2025-08-22 14:18:10|23568.5|23556.5|23568.2|23556.2|23568.5|23556.5|23567.7|23555.7|2
1755872300000|2025-08-22 14:18:20|23572.7|23560.7|23575.7|23563.7|23575.7|23563.7|23572.7|23560.7|4
1755872310000|2025-08-22 14:18:30|23575.2|23563.2|23573.2|23561.2|23575.2|23563.2|23573.2|23561.2|1
1755872320000|2025-08-22 14:18:40|23572.4|23560.4|23565.2|23553.2|23572.4|23560.4|23565.2|23553.2|3
1755872330000|2025-08-22 14:18:50|23560.7|23548.7|23560.2|23548.2|23560.7|23548.7|23560.2|23548.2|7
1755872340000|2025-08-22 14:19:00|23559|23547|23559.7|23547.7|23561.5|23549.5|23559|23547|3
1755872350000|2025-08-22 14:19:10|23559|23547|23557.2|23545.2|23560.2|23548.2|23556.5|23544.5|5
1755872360000|2025-08-22 14:19:20|23556.5|23544.5|23560.2|23548.2|23560.2|23548.2|23556.5|23544.5|3
1755872370000|2025-08-22 14:19:30|23564.3|23552.3|23564.7|23552.7|23565.2|23553.2|23564.3|23552.3|3
1755872380000|2025-08-22 14:19:40|23565.2|23553.2|23566.8|23554.8|23567.2|23555.2|23565.2|23553.2|3
1755872390000|2025-08-22 14:19:50|23566|23554|23567.7|23555.7|23567.7|23555.7|23566|23554|0
1755872400000|2025-08-22 14:20:00|23567.3|23555.3|23575.2|23563.2|23575.2|23563.2|23567.3|23555.3|2
1755872420000|2025-08-22 14:20:20|23574.8|23562.8|23572.7|23560.7|23575.2|23563.2|23571.9|23559.9|3
1755872430000|2025-08-22 14:20:30|23573.2|23561.2|23573.2|23561.2|23577.7|23565.7|23573.2|23561.2|7
1755872440000|2025-08-22 14:20:40|23572.7|23560.7|23566.6|23554.6|23572.7|23560.7|23566.2|23554.2|1
1755872450000|2025-08-22 14:20:50|23565.4|23553.4|23564.1|23552.1|23565.4|23553.4|23563.7|23551.7|5
1755872460000|2025-08-22 14:21:00|23564.6|23552.6|23564.6|23552.6|23565.4|23553.4|23564.6|23552.6|3
1755872470000|2025-08-22 14:21:10|23564.1|23552.1|23565.7|23553.7|23565.7|23553.7|23561.6|23549.6|2
1755872480000|2025-08-22 14:21:20|23565.4|23553.4|23563.7|23551.7|23565.4|23553.4|23561.6|23549.6|1
1755872490000|2025-08-22 14:21:30|23566.2|23554.2|23566.6|23554.6|23568.7|23556.7|23566.2|23554.2|7
1755872500000|2025-08-22 14:21:40|23566.2|23554.2|23568.7|23556.7|23568.7|23556.7|23566.2|23554.2|0
1755872510000|2025-08-22 14:21:50|23570.2|23558.2|23567.6|23555.6|23571.2|23559.2|23567.6|23555.6|12
1755872520000|2025-08-22 14:22:00|23566.6|23554.6|23563.7|23551.7|23568.2|23556.2|23562.9|23550.9|1
1755872530000|2025-08-22 14:22:10|23564.1|23552.1|23559.9|23547.9|23566.2|23554.2|23553.7|23541.7|9
1755872540000|2025-08-22 14:22:20|23559.1|23547.1|23549.4|23537.4|23559.1|23547.1|23547.9|23535.9|7
1755872550000|2025-08-22 14:22:30|23550.2|23538.2|23553.2|23541.2|23553.2|23541.2|23549.4|23537.4|7
1755872560000|2025-08-22 14:22:40|23555.2|23543.2|23554.1|23542.1|23555.7|23543.7|23548.7|23536.7|18
1755872570000|2025-08-22 14:22:50|23551.6|23539.6|23553.7|23541.7|23558.7|23546.7|23551.6|23539.6|21
1755872580000|2025-08-22 14:23:00|23552.4|23540.4|23550.7|23538.7|23552.4|23540.4|23548.7|23536.7|11
1755872590000|2025-08-22 14:23:10|23549.9|23537.9|23553.2|23541.2|23553.2|23541.2|23549.9|23537.9|5
1755872600000|2025-08-22 14:23:20|23553.7|23541.7|23554.9|23542.9|23554.9|23542.9|23552.4|23540.4|10
1755872610000|2025-08-22 14:23:30|23554.1|23542.1|23546.2|23534.2|23554.1|23542.1|23546.2|23534.2|6
1755872620000|2025-08-22 14:23:40|23545.7|23533.7|23537.4|23525.4|23546.2|23534.2|23537.4|23525.4|37
1755872630000|2025-08-22 14:23:50|23538.7|23526.7|23539.9|23527.9|23541.2|23529.2|23537.4|23525.4|23
1755872640000|2025-08-22 14:24:00|23538.7|23526.7|23548.7|23536.7|23548.7|23536.7|23538.7|23526.7|19
1755872650000|2025-08-22 14:24:10|23549.4|23537.4|23548.7|23536.7|23550.7|23538.7|23548.2|23536.2|3
1755872660000|2025-08-22 14:24:20|23547.9|23535.9|23552.4|23540.4|23552.4|23540.4|23546.6|23534.6|3
1755872670000|2025-08-22 14:24:30|23551.6|23539.6|23551.6|23539.6|23552.4|23540.4|23551.6|23539.6|1
1755872680000|2025-08-22 14:24:40|23552.4|23540.4|23551.6|23539.6|23552.4|23540.4|23551.6|23539.6|3
1755872690000|2025-08-22 14:24:50|23552.4|23540.4|23554.9|23542.9|23554.9|23542.9|23548.2|23536.2|12
1755872700000|2025-08-22 14:25:00|23561.2|23549.2|23576.2|23564.2|23576.2|23564.2|23559.1|23547.1|24
1755872710000|2025-08-22 14:25:10|23575.7|23563.7|23571.6|23559.6|23576.9|23564.9|23571.2|23559.2|11
1755872720000|2025-08-22 14:25:20|23572.4|23560.4|23573.7|23561.7|23574.9|23562.9|23572.4|23560.4|7
1755872730000|2025-08-22 14:25:30|23571.6|23559.6|23573.4|23561.4|23573.4|23561.4|23571.6|23559.6|1
1755872740000|2025-08-22 14:25:40|23571|23559|23567.6|23555.6|23571|23559|23567.6|23555.6|3
1755872750000|2025-08-22 14:25:50|23567.1|23555.1|23574.6|23562.6|23574.6|23562.6|23567.1|23555.1|3
1755872760000|2025-08-22 14:26:00|23575.4|23563.4|23570.5|23558.5|23575.4|23563.4|23570.5|23558.5|1
1755872770000|2025-08-22 14:26:10|23569.6|23557.6|23572.1|23560.1|23576.6|23564.6|23569.1|23557.1|4
1755872780000|2025-08-22 14:26:20|23573.4|23561.4|23569.6|23557.6|23573.4|23561.4|23569.6|23557.6|1
1755872790000|2025-08-22 14:26:30|23569.1|23557.1|23567.9|23555.9|23569.1|23557.1|23564.1|23552.1|13
1755872800000|2025-08-22 14:26:40|23569.1|23557.1|23570.1|23558.1|23570.1|23558.1|23569.1|23557.1|2
1755872810000|2025-08-22 14:26:50|23571.6|23559.6|23569.6|23557.6|23572.1|23560.1|23569.6|23557.6|4
1755872820000|2025-08-22 14:27:00|23568|23556|23569.6|23557.6|23569.6|23557.6|23566.3|23554.3|3
1755872830000|2025-08-22 14:27:10|23571.6|23559.6|23574.1|23562.1|23575.4|23563.4|23567.1|23555.1|6
1755872840000|2025-08-22 14:27:20|23574.6|23562.6|23574.6|23562.6|23574.6|23562.6|23574.6|23562.6|0
1755872850000|2025-08-22 14:27:30|23574.1|23562.1|23573.4|23561.4|23574.6|23562.6|23573.4|23561.4|3
1755872860000|2025-08-22 14:27:40|23572.6|23560.6|23571.6|23559.6|23575.1|23563.1|23571.6|23559.6|3
1755872870000|2025-08-22 14:27:50|23572.1|23560.1|23571.6|23559.6|23572.6|23560.6|23571.6|23559.6|0
1755872880000|2025-08-22 14:28:00|23573.4|23561.4|23573.8|23561.8|23574.8|23562.8|23573.4|23561.4|9
1755872890000|2025-08-22 14:28:10|23577|23565|23575.1|23563.1|23577|23565|23571.8|23559.8|29
1755872900000|2025-08-22 14:28:20|23574.8|23562.8|23570.1|23558.1|23574.8|23562.8|23569.3|23557.3|9
1755872910000|2025-08-22 14:28:30|23570.5|23558.5|23570.5|23558.5|23570.5|23558.5|23570.5|23558.5|6
1755872920000|2025-08-22 14:28:40|23571|23559|23570.5|23558.5|23571|23559|23570.5|23558.5|0
1755872930000|2025-08-22 14:28:50|23571|23559|23570.5|23558.5|23571|23559|23570.5|23558.5|1
1755872940000|2025-08-22 14:29:00|23549.8|23537.8|23551.8|23539.8|23555.5|23543.5|23548.5|23536.5|17
1755872950000|2025-08-22 14:29:10|23551|23539|23551|23539|23551|23539|23551|23539|2
1755872970000|2025-08-22 14:29:30|23550.2|23538.2|23550.6|23538.6|23553.1|23541.1|23546|23534|15
1755872980000|2025-08-22 14:29:40|23551.8|23539.8|23556.8|23544.8|23556.8|23544.8|23551.8|23539.8|3
1755872990000|2025-08-22 14:29:50|23552.6|23540.6|23550.6|23538.6|23552.6|23540.6|23550.1|23538.1|4
1755873000000|2025-08-22 14:30:00|23537.1|23525.1|23538.5|23526.5|23538.5|23526.5|23530.1|23518.1|27
1755873010000|2025-08-22 14:30:10|23539|23527|23540.1|23528.1|23542|23530|23536.8|23524.8|36
1755873020000|2025-08-22 14:30:20|23539.3|23527.3|23541.8|23529.8|23543.1|23531.1|23539.3|23527.3|11
1755873030000|2025-08-22 14:30:30|23539.3|23527.3|23540.1|23528.1|23540.1|23528.1|23539.3|23527.3|1
1755873040000|2025-08-22 14:30:40|23539.3|23527.3|23533.5|23521.5|23539.3|23527.3|23533.5|23521.5|14
1755873050000|2025-08-22 14:30:50|23536|23524|23534.3|23522.3|23542.6|23530.6|23534.3|23522.3|6
1755873060000|2025-08-22 14:31:00|23533.1|23521.1|23533.1|23521.1|23534.3|23522.3|23532.3|23520.3|5
1755873070000|2025-08-22 14:31:10|23532.3|23520.3|23537.6|23525.6|23537.6|23525.6|23531|23519|8
1755873080000|2025-08-22 14:31:20|23540.6|23528.6|23545.6|23533.6|23546.8|23534.8|23540.6|23528.6|4
1755873090000|2025-08-22 14:31:30|23546.3|23534.3|23540.6|23528.6|23550.1|23538.1|23540.6|23528.6|7
1755873100000|2025-08-22 14:31:40|23542.6|23530.6|23543.5|23531.5|23545.1|23533.1|23542.6|23530.6|2
1755873110000|2025-08-22 14:31:50|23544.3|23532.3|23544.3|23532.3|23544.3|23532.3|23542.1|23530.1|4
1755873120000|2025-08-22 14:32:00|23545.1|23533.1|23553.1|23541.1|23554.3|23542.3|23545.1|23533.1|2
1755873130000|2025-08-22 14:32:10|23555.1|23543.1|23553.1|23541.1|23556|23544|23553.1|23541.1|3
1755873140000|2025-08-22 14:32:20|23553.5|23541.5|23555.6|23543.6|23555.6|23543.6|23553.5|23541.5|0
1755873150000|2025-08-22 14:32:30|23556|23544|23556|23544|23556|23544|23556|23544|0
1755873160000|2025-08-22 14:32:40|23557.3|23545.3|23552|23540|23559.3|23547.3|23552|23540|6
1755873170000|2025-08-22 14:32:50|23554.5|23542.5|23554|23542|23554.5|23542.5|23554|23542|1
1755873180000|2025-08-22 14:33:00|23550.9|23538.9|23547.7|23535.7|23550.9|23538.9|23547|23535|8
1755873190000|2025-08-22 14:33:10|23547.3|23535.3|23544.5|23532.5|23547.3|23535.3|23542|23530|7
1755873200000|2025-08-22 14:33:20|23544|23532|23541|23529|23544|23532|23540.2|23528.2|3
1755873210000|2025-08-22 14:33:30|23541.5|23529.5|23547.3|23535.3|23547.3|23535.3|23539.8|23527.8|4
1755873220000|2025-08-22 14:33:40|23546|23534|23546|23534|23546|23534|23543.5|23531.5|15
1755873230000|2025-08-22 14:33:50|23545.6|23533.6|23546|23534|23546|23534|23545.6|23533.6|0
1755873240000|2025-08-22 14:34:00|23545.6|23533.6|23546.8|23534.8|23547.3|23535.3|23544.3|23532.3|14
1755873260000|2025-08-22 14:34:20|||||||||1
1755873270000|2025-08-22 14:34:30|23549.2|23537.2|23563.1|23551.1|23563.1|23551.1|23549.2|23537.2|30
1755873280000|2025-08-22 14:34:40|23562.6|23550.6|23558.5|23546.5|23563.1|23551.1|23558.1|23546.1|5
1755873290000|2025-08-22 14:34:50|23560.6|23548.6|23564.3|23552.3|23565.6|23553.6|23559.8|23547.8|5
1755873300000|2025-08-22 14:35:00|23565.1|23553.1|23571.8|23559.8|23577.1|23565.1|23565.1|23553.1|11
1755873310000|2025-08-22 14:35:10|23573.1|23561.1|23575.1|23563.1|23575.1|23563.1|23573.1|23561.1|2
1755873320000|2025-08-22 14:35:20|23574.3|23562.3|23572.3|23560.3|23574.3|23562.3|23572.3|23560.3|2
1755873330000|2025-08-22 14:35:30|23571.8|23559.8|23565.1|23553.1|23571.8|23559.8|23565.1|23553.1|3
1755873340000|2025-08-22 14:35:40|23565.6|23553.6|23566.3|23554.3|23566.3|23554.3|23565.6|23553.6|0
1755873350000|2025-08-22 14:35:50|23565.6|23553.6|23563.1|23551.1|23565.6|23553.6|23563.1|23551.1|1
1755873360000|2025-08-22 14:36:00|23564.6|23552.6|23566|23554|23566|23554|23564.6|23552.6|0
1755873370000|2025-08-22 14:36:10|23565.1|23553.1|23563.1|23551.1|23566.3|23554.3|23559.6|23547.6|46
1755873380000|2025-08-22 14:36:20|23562.6|23550.6|23567.6|23555.6|23567.6|23555.6|23562.6|23550.6|0
1755873390000|2025-08-22 14:36:30|23570.1|23558.1|23567.1|23555.1|23570.9|23558.9|23567.1|23555.1|2
1755873400000|2025-08-22 14:36:40|23567.9|23555.9|23569.2|23557.2|23569.6|23557.6|23567.1|23555.1|26
1755873410000|2025-08-22 14:36:50|23567.9|23555.9|23571.2|23559.2|23571.2|23559.2|23567.9|23555.9|1
1755873420000|2025-08-22 14:37:00|23572.4|23560.4|23578.7|23566.7|23578.7|23566.7|23571.7|23559.7|6
1755873430000|2025-08-22 14:37:10|23579.6|23567.6|23592.8|23580.8|23593.2|23581.2|23579.6|23567.6|76
1755873440000|2025-08-22 14:37:20|23592|23580|23596.5|23584.5|23598.1|23586.1|23591.5|23579.5|14
1755873450000|2025-08-22 14:37:30|23597.3|23585.3|23600.4|23588.4|23600.4|23588.4|23596.3|23584.3|10
1755873460000|2025-08-22 14:37:40|23611.3|23599.3|23608.8|23596.8|23611.8|23599.8|23608.8|23596.8|15
1755873470000|2025-08-22 14:37:50|23607.9|23595.9|23611.8|23599.8|23613.4|23601.4|23606.3|23594.3|6
1755873480000|2025-08-22 14:38:00|23611.3|23599.3|23603.8|23591.8|23611.3|23599.3|23603.8|23591.8|7
1755873490000|2025-08-22 14:38:10|23604.3|23592.3|23594.3|23582.3|23608.4|23596.4|23593.5|23581.5|47
1755873500000|2025-08-22 14:38:20|23594.8|23582.8|23598.8|23586.8|23598.8|23586.8|23594.8|23582.8|11
1755873510000|2025-08-22 14:38:30|23597.3|23585.3|23593.8|23581.8|23597.3|23585.3|23593.1|23581.1|10
1755873520000|2025-08-22 14:38:40|23596.3|23584.3|23595.6|23583.6|23597.9|23585.9|23593.8|23581.8|3
1755873530000|2025-08-22 14:38:50|23594.3|23582.3|23593.8|23581.8|23594.3|23582.3|23593.8|23581.8|0
1755873540000|2025-08-22 14:39:00|23590.6|23578.6|23593.4|23581.4|23595.1|23583.1|23590.6|23578.6|11
1755873550000|2025-08-22 14:39:10|23593.8|23581.8|23592.9|23580.9|23596.3|23584.3|23592.9|23580.9|5
1755873560000|2025-08-22 14:39:20|23593.4|23581.4|23592.9|23580.9|23593.4|23581.4|23592.9|23580.9|4
1755873570000|2025-08-22 14:39:30|23592.1|23580.1|23590.9|23578.9|23592.9|23580.9|23590.4|23578.4|1
1755873580000|2025-08-22 14:39:40|23590.4|23578.4|23592.9|23580.9|23592.9|23580.9|23590.4|23578.4|1
1755873590000|2025-08-22 14:39:50|23594.2|23582.2|23595.9|23583.9|23595.9|23583.9|23594.2|23582.2|19
1755873600000|2025-08-22 14:40:00|23595.4|23583.4|23601.7|23589.7|23601.7|23589.7|23595.4|23583.4|1
1755873610000|2025-08-22 14:40:10|23601.2|23589.2|23599.6|23587.6|23601.7|23589.7|23599.6|23587.6|5
1755873620000|2025-08-22 14:40:20|23600.4|23588.4|23615.9|23603.9|23617.1|23605.1|23600.4|23588.4|5
1755873630000|2025-08-22 14:40:30|23616.4|23604.4|23622.1|23610.1|23622.1|23610.1|23615.9|23603.9|13
1755873640000|2025-08-22 14:40:40|23625.4|23613.4|23621.2|23609.2|23626.7|23614.7|23621.2|23609.2|20
1755873650000|2025-08-22 14:40:50|23622|23610|23624.5|23612.5|23626.2|23614.2|23621.2|23609.2|5
1755873660000|2025-08-22 14:41:00|23624.9|23612.9|23622|23610|23625.4|23613.4|23622|23610|8
1755873670000|2025-08-22 14:41:10|23623.5|23611.5|23623.7|23611.7|23624.9|23612.9|23621.2|23609.2|26
1755873680000|2025-08-22 14:41:20|23624.5|23612.5|23625.4|23613.4|23626.2|23614.2|23624.2|23612.2|22
1755873690000|2025-08-22 14:41:30|23624.6|23612.6|23620.9|23608.9|23625.4|23613.4|23620.4|23608.4|41
1755873700000|2025-08-22 14:41:40|23619.5|23607.5|23616.8|23604.8|23619.5|23607.5|23609.8|23597.8|31
1755873710000|2025-08-22 14:41:50|23617.3|23605.3|23616.8|23604.8|23619.3|23607.3|23616.8|23604.8|0
1755873720000|2025-08-22 14:42:00|23617.3|23605.3|23612.3|23600.3|23617.3|23605.3|23612.3|23600.3|6
1755873730000|2025-08-22 14:42:10|23611.5|23599.5|23612.3|23600.3|23612.3|23600.3|23608.1|23596.1|5
1755873740000|2025-08-22 14:42:20|23611.8|23599.8|23616.8|23604.8|23616.8|23604.8|23611|23599|6
1755873750000|2025-08-22 14:42:30|23615.6|23603.6|23611.8|23599.8|23616.4|23604.4|23611|23599|2
1755873760000|2025-08-22 14:42:40|23611|23599|23608.1|23596.1|23611|23599|23608.1|23596.1|5
1755873770000|2025-08-22 14:42:50|23612.8|23600.8|23611.8|23599.8|23612.8|23600.8|23611|23599|1
1755873780000|2025-08-22 14:43:00|23611|23599|23609.8|23597.8|23611|23599|23609|23597|4
1755873790000|2025-08-22 14:43:10|23610.3|23598.3|23609.8|23597.8|23611.5|23599.5|23609.2|23597.2|2
1755873800000|2025-08-22 14:43:20|23609|23597|23609.8|23597.8|23609.8|23597.8|23606.5|23594.5|3
1755873810000|2025-08-22 14:43:30|23610.3|23598.3|23615.3|23603.3|23619.8|23607.8|23610.3|23598.3|6
1755873820000|2025-08-22 14:43:40|23614.8|23602.8|23618.9|23606.9|23618.9|23606.9|23614.8|23602.8|6
1755873830000|2025-08-22 14:43:50|23619.3|23607.3|23618.9|23606.9|23621.4|23609.4|23618.1|23606.1|8
1755873840000|2025-08-22 14:44:00|23618.1|23606.1|23615.1|23603.1|23618.1|23606.1|23613.9|23601.9|1
1755873850000|2025-08-22 14:44:10|23614.3|23602.3|23610.1|23598.1|23614.3|23602.3|23610.1|23598.1|4
1755873860000|2025-08-22 14:44:20|23611|23599|23613.9|23601.9|23613.9|23601.9|23610.1|23598.1|1
1755873870000|2025-08-22 14:44:30|23614.3|23602.3|23614.8|23602.8|23614.8|23602.8|23613.1|23601.1|1
1755873880000|2025-08-22 14:44:40|23616.4|23604.4|23623.9|23611.9|23625.4|23613.4|23616.4|23604.4|9
1755873890000|2025-08-22 14:44:50|23624.3|23612.3|23623.4|23611.4|23624.3|23612.3|23623.4|23611.4|2
1755873900000|2025-08-22 14:45:00|23623.9|23611.9|23622.6|23610.6|23623.9|23611.9|23621.8|23609.8|3
1755873910000|2025-08-22 14:45:10|23623.9|23611.9|23623.9|23611.9|23624.6|23612.6|23623.9|23611.9|8
1755873920000|2025-08-22 14:45:20|23623.1|23611.1|23623.9|23611.9|23626.8|23614.8|23621.4|23609.4|20
1755873930000|2025-08-22 14:45:30|23622.3|23610.3|23623.9|23611.9|23623.9|23611.9|23622.3|23610.3|2
1755873940000|2025-08-22 14:45:40|23621.8|23609.8|23619.8|23607.8|23621.8|23609.8|23614.8|23602.8|8
1755873950000|2025-08-22 14:45:50|23619|23607|23619|23607|23619.8|23607.8|23618.5|23606.5|4
1755873960000|2025-08-22 14:46:00|23619.8|23607.8|23618.2|23606.2|23622.3|23610.3|23618.2|23606.2|4
1755873970000|2025-08-22 14:46:10|23619|23607|23624.8|23612.8|23625.3|23613.3|23619|23607|4
1755873980000|2025-08-22 14:46:20|23622.3|23610.3|23622.3|23610.3|23622.3|23610.3|23620.3|23608.3|3
1755873990000|2025-08-22 14:46:30|23620.7|23608.7|23614.8|23602.8|23620.7|23608.7|23614.8|23602.8|7
1755874000000|2025-08-22 14:46:40|23614|23602|23612.3|23600.3|23614|23602|23612.3|23600.3|0
1755874010000|2025-08-22 14:46:50|23613.2|23601.2|23613.2|23601.2|23614.8|23602.8|23612.8|23600.8|5
1755874020000|2025-08-22 14:47:00|23614.3|23602.3|23625.3|23613.3|23626.5|23614.5|23614|23602|44
1755874030000|2025-08-22 14:47:10|23624.8|23612.8|23620.3|23608.3|23624.8|23612.8|23620.3|23608.3|0
1755874040000|2025-08-22 14:47:20|23619.8|23607.8|23617.3|23605.3|23619.8|23607.8|23615|23603|4
1755874050000|2025-08-22 14:47:30|23619.8|23607.8|23622.3|23610.3|23622.3|23610.3|23615.3|23603.3|5
1755874060000|2025-08-22 14:47:40|23623.2|23611.2|23623.2|23611.2|23625.3|23613.3|23623.2|23611.2|12
1755874080000|2025-08-22 14:48:00|23625.7|23613.7|23629.2|23617.2|23630|23618|23625.7|23613.7|25
1755874090000|2025-08-22 14:48:10|23627.6|23615.6|23626.7|23614.7|23627.6|23615.6|23626.2|23614.2|7
1755874100000|2025-08-22 14:48:20|23627.5|23615.5|23624.2|23612.2|23627.5|23615.5|23624.2|23612.2|1
1755874110000|2025-08-22 14:48:30|23624.6|23612.6|23627.5|23615.5|23628.2|23616.2|23624.6|23612.6|29
1755874120000|2025-08-22 14:48:40|23629.2|23617.2|23622.5|23610.5|23629.5|23617.5|23621.7|23609.7|11
1755874130000|2025-08-22 14:48:50|23625|23613|23625|23613|23625|23613|23625|23613|5
1755874140000|2025-08-22 14:49:00|23625.7|23613.7|23625|23613|23628.2|23616.2|23625|23613|6
1755874150000|2025-08-22 14:49:10|23625.7|23613.7|23628.2|23616.2|23628.2|23616.2|23624.5|23612.5|5
1755874160000|2025-08-22 14:49:20|23627.5|23615.5|23626.2|23614.2|23627.5|23615.5|23626.2|23614.2|4
1755874170000|2025-08-22 14:49:30|23624|23612|23623.2|23611.2|23628.2|23616.2|23623.2|23611.2|10
1755874180000|2025-08-22 14:49:40|23622.5|23610.5|23622|23610|23623.2|23611.2|23619.5|23607.5|31
1755874190000|2025-08-22 14:49:50|23622.5|23610.5|23620.3|23608.3|23623.2|23611.2|23620.3|23608.3|28
1755874200000|2025-08-22 14:50:00|23620.7|23608.7|23621.2|23609.2|23624|23612|23620.4|23608.4|9
1755874210000|2025-08-22 14:50:10|23620.7|23608.7|23620.7|23608.7|23620.7|23608.7|23620.7|23608.7|0
1755874220000|2025-08-22 14:50:20|23612.9|23600.9|23618.2|23606.2|23618.2|23606.2|23612.9|23600.9|13
1755874230000|2025-08-22 14:50:30|23617.5|23605.5|23615.7|23603.7|23617.5|23605.5|23615.7|23603.7|1
1755874240000|2025-08-22 14:50:40|23615|23603|23618.2|23606.2|23618.2|23606.2|23614.5|23602.5|4
1755874250000|2025-08-22 14:50:50|23620.7|23608.7|23621.2|23609.2|23621.2|23609.2|23620.7|23608.7|0
1755874260000|2025-08-22 14:51:00|23620.7|23608.7|23612.5|23600.5|23620.7|23608.7|23612.5|23600.5|9
1755874270000|2025-08-22 14:51:10|23610.7|23598.7|23617|23605|23617|23605|23601.2|23589.2|26
1755874280000|2025-08-22 14:51:20|23620.3|23608.3|23618.2|23606.2|23620.7|23608.7|23618.2|23606.2|18
1755874290000|2025-08-22 14:51:30|23617.3|23605.3|23613.2|23601.2|23617.3|23605.3|23613.2|23601.2|2
1755874300000|2025-08-22 14:51:40|23618.2|23606.2|23620.3|23608.3|23620.3|23608.3|23618.2|23606.2|7
1755874310000|2025-08-22 14:51:50|23623.6|23611.6|23622|23610|23623.6|23611.6|23620|23608|3
1755874320000|2025-08-22 14:52:00|23620.3|23608.3|23617.5|23605.5|23620.3|23608.3|23613.7|23601.7|13
1755874330000|2025-08-22 14:52:10|23616.2|23604.2|23618.7|23606.7|23618.7|23606.7|23616.2|23604.2|4
1755874340000|2025-08-22 14:52:20|23619.2|23607.2|23622|23610|23623.2|23611.2|23619.2|23607.2|3
1755874350000|2025-08-22 14:52:30|23620.4|23608.4|23619|23607|23622|23610|23618.2|23606.2|6
1755874360000|2025-08-22 14:52:40|23614.2|23602.2|23611.8|23599.8|23614.2|23602.2|23611.8|23599.8|2
1755874370000|2025-08-22 14:52:50|23613.3|23601.3|23613.3|23601.3|23613.6|23601.6|23612|23600|4
1755874380000|2025-08-22 14:53:00|23612.5|23600.5|23609|23597|23613.3|23601.3|23609|23597|10
1755874390000|2025-08-22 14:53:10|23609.8|23597.8|23616.2|23604.2|23622.3|23610.3|23609.8|23597.8|4
1755874400000|2025-08-22 14:53:20|23613.7|23601.7|23616.2|23604.2|23616.7|23604.7|23613.7|23601.7|2
1755874410000|2025-08-22 14:53:30|23617|23605|23619.2|23607.2|23619.2|23607.2|23617|23605|2
1755874420000|2025-08-22 14:53:40|23620|23608|23623.3|23611.3|23623.3|23611.3|23619.2|23607.2|8
1755874430000|2025-08-22 14:53:50|23623.7|23611.7|23621.2|23609.2|23623.7|23611.7|23621.2|23609.2|5
1755874440000|2025-08-22 14:54:00|23622|23610|23623.3|23611.3|23623.3|23611.3|23622|23610|3
1755874450000|2025-08-22 14:54:10|23625.6|23613.6|23639.5|23627.5|23639.5|23627.5|23625.6|23613.6|38
1755874460000|2025-08-22 14:54:20|23638.7|23626.7|23639.5|23627.5|23639.5|23627.5|23635.8|23623.8|10
1755874470000|2025-08-22 14:54:30|23640|23628|23640|23628|23640.8|23628.8|23640|23628|6
1755874480000|2025-08-22 14:54:40|23639.2|23627.2|23640.8|23628.8|23642|23630|23636.2|23624.2|4
1755874490000|2025-08-22 14:54:50|23641.5|23629.5|23644.8|23632.8|23644.8|23632.8|23641.2|23629.2|5
1755874500000|2025-08-22 14:55:00|23645.6|23633.6|23642.3|23630.3|23645.6|23633.6|23642.3|23630.3|8
1755874510000|2025-08-22 14:55:10|23641.5|23629.5|23647.3|23635.3|23648.4|23636.4|23639.8|23627.8|14
1755874520000|2025-08-22 14:55:20|23648.1|23636.1|23668.9|23656.9|23669.3|23657.3|23648.1|23636.1|34
1755874530000|2025-08-22 14:55:30|23666.8|23654.8|23663.9|23651.9|23666.8|23654.8|23660.1|23648.1|20
1755874540000|2025-08-22 14:55:40|23660.9|23648.9|23663.4|23651.4|23663.4|23651.4|23659.7|23647.7|50
1755874550000|2025-08-22 14:55:50|23660.6|23648.6|23664.7|23652.7|23664.7|23652.7|23660.6|23648.6|10
1755874560000|2025-08-22 14:56:00|23663.9|23651.9|23653.9|23641.9|23663.9|23651.9|23650.6|23638.6|51
1755874570000|2025-08-22 14:56:10|23654.3|23642.3|23658.9|23646.9|23658.9|23646.9|23654.3|23642.3|3
1755874580000|2025-08-22 14:56:20|23659.7|23647.7|23670.4|23658.4|23671.7|23659.7|23659.7|23647.7|35
1755874590000|2025-08-22 14:56:30|23674.5|23662.5|23675|23663|23677|23665|23674.5|23662.5|33
1755874600000|2025-08-22 14:56:40|23673.4|23661.4|23664.5|23652.5|23677|23665|23662.9|23650.9|37
1755874610000|2025-08-22 14:56:50|23663.7|23651.7|23662|23650|23663.7|23651.7|23662|23650|0
1755874620000|2025-08-22 14:57:00|23661.2|23649.2|23660.4|23648.4|23663.3|23651.3|23659.7|23647.7|5
1755874630000|2025-08-22 14:57:10|23652.5|23640.5|23660.4|23648.4|23661.2|23649.2|23651.7|23639.7|12
1755874640000|2025-08-22 14:57:20|23660|23648|23659.5|23647.5|23660|23648|23659.5|23647.5|6
1755874650000|2025-08-22 14:57:30|23662|23650|23662|23650|23662|23650|23661.2|23649.2|1
1755874660000|2025-08-22 14:57:40|23656.2|23644.2|23657.5|23645.5|23659.5|23647.5|23655|23643|33
1755874670000|2025-08-22 14:57:50|23655.4|23643.4|23656.2|23644.2|23656.2|23644.2|23655.4|23643.4|1
1755874680000|2025-08-22 14:58:00|23657|23645|23662.9|23650.9|23662.9|23650.9|23654.7|23642.7|10
1755874690000|2025-08-22 14:58:10|23660.4|23648.4|23664.5|23652.5|23664.5|23652.5|23660.4|23648.4|11
1755874700000|2025-08-22 14:58:20|23667.9|23655.9|23669.5|23657.5|23669.5|23657.5|23667.9|23655.9|3
1755874710000|2025-08-22 14:58:30|23667.9|23655.9|23663.9|23651.9|23669.5|23657.5|23663.4|23651.4|7
1755874720000|2025-08-22 14:58:40|23662.2|23650.2|23656.1|23644.1|23662.6|23650.6|23656.1|23644.1|11
1755874730000|2025-08-22 14:58:50|23664.4|23652.4|23674.8|23662.8|23675.6|23663.6|23663.1|23651.1|24
1755874740000|2025-08-22 14:59:00|23674|23662|23669.8|23657.8|23674|23662|23669.8|23657.8|2
1755874750000|2025-08-22 14:59:10|23669.4|23657.4|23664.8|23652.8|23669.4|23657.4|23664.8|23652.8|4
1755874760000|2025-08-22 14:59:20|23664.4|23652.4|23669.8|23657.8|23669.8|23657.8|23663.1|23651.1|9
1755874770000|2025-08-22 14:59:30|23666.9|23654.9|23671.9|23659.9|23671.9|23659.9|23666.9|23654.9|5
1755874780000|2025-08-22 14:59:40|23669.8|23657.8|23674.8|23662.8|23677.3|23665.3|23669.8|23657.8|5
1755874790000|2025-08-22 14:59:50|23672.3|23660.3|23670.3|23658.3|23675.1|23663.1|23670.3|23658.3|5
1755874800000|2025-08-22 15:00:00|23669.8|23657.8|23664.4|23652.4|23669.8|23657.8|23664.4|23652.4|1
1755874810000|2025-08-22 15:00:10|23663.9|23651.9|23669.4|23657.4|23669.4|23657.4|23663.9|23651.9|2
1755874820000|2025-08-22 15:00:20|23671.4|23659.4|23666.9|23654.9|23671.4|23659.4|23666.9|23654.9|3
1755874830000|2025-08-22 15:00:30|23666.4|23654.4|23659.4|23647.4|23666.4|23654.4|23659.4|23647.4|5
1755874840000|2025-08-22 15:00:40|23660.1|23648.1|23678.9|23666.9|23679.4|23667.4|23660.1|23648.1|8
1755874850000|2025-08-22 15:00:50|23678.1|23666.1|23676.9|23664.9|23678.1|23666.1|23675.6|23663.6|3
1755874860000|2025-08-22 15:01:00|23679.4|23667.4|23688.1|23676.1|23688.1|23676.1|23679.4|23667.4|8
1755874870000|2025-08-22 15:01:10|23688.9|23676.9|23684.4|23672.4|23688.9|23676.9|23681.9|23669.9|7
1755874880000|2025-08-22 15:01:20|23681.9|23669.9|23676.9|23664.9|23684.4|23672.4|23676.4|23664.4|9
1755874890000|2025-08-22 15:01:30|23676.1|23664.1|23682.3|23670.3|23683.1|23671.1|23675.6|23663.6|5
1755874900000|2025-08-22 15:01:40|23683.9|23671.9|23684.8|23672.8|23685.6|23673.6|23683.9|23671.9|5
1755874920000|2025-08-22 15:02:00|23683.9|23671.9|23674.4|23662.4|23684.4|23672.4|23674.4|23662.4|11
1755874930000|2025-08-22 15:02:10|23675.1|23663.1|23666.9|23654.9|23676.9|23664.9|23666.9|23654.9|6
1755874940000|2025-08-22 15:02:20|23664.8|23652.8|23670.3|23658.3|23670.3|23658.3|23664.8|23652.8|1
1755874950000|2025-08-22 15:02:30|23671.5|23659.5|23672.8|23660.8|23672.8|23660.8|23669.8|23657.8|6
1755874960000|2025-08-22 15:02:40|23673.6|23661.6|23672.8|23660.8|23674|23662|23672.3|23660.3|2
1755874970000|2025-08-22 15:02:50|23672.3|23660.3|23672.3|23660.3|23672.3|23660.3|23672.3|23660.3|1
1755874980000|2025-08-22 15:03:00|23671.4|23659.4|23672.3|23660.3|23672.3|23660.3|23666.6|23654.6|22
1755874990000|2025-08-22 15:03:10|23672.8|23660.8|23670.8|23658.8|23672.8|23660.8|23670.8|23658.8|3
1755875000000|2025-08-22 15:03:20|23668.3|23656.3|23678.3|23666.3|23679.8|23667.8|23668.3|23656.3|6
1755875010000|2025-08-22 15:03:30|23679.1|23667.1|23668.3|23656.3|23679.1|23667.1|23668.3|23656.3|4
1755875030000|2025-08-22 15:03:50|23669.8|23657.8|23670.8|23658.8|23670.8|23658.8|23669.5|23657.5|7
1755875040000|2025-08-22 15:04:00|23669.5|23657.5|23674.8|23662.8|23674.8|23662.8|23669.5|23657.5|3
1755875050000|2025-08-22 15:04:10|23675.3|23663.3|23676.6|23664.6|23676.6|23664.6|23675.3|23663.3|3
1755875060000|2025-08-22 15:04:20|23675.8|23663.8|23677.5|23665.5|23678.7|23666.7|23675|23663|16
1755875070000|2025-08-22 15:04:30|23681.2|23669.2|23681.7|23669.7|23683.7|23671.7|23681.2|23669.2|6
1755875080000|2025-08-22 15:04:40|23681.2|23669.2|23681.2|23669.2|23681.2|23669.2|23680.5|23668.5|7
1755875090000|2025-08-22 15:04:50|23680.8|23668.8|23678.3|23666.3|23680.8|23668.8|23678|23666|3
1755875100000|2025-08-22 15:05:00|23677.5|23665.5|23679.2|23667.2|23679.2|23667.2|23674.2|23662.2|8
1755875110000|2025-08-22 15:05:10|23678.7|23666.7|23681.2|23669.2|23681.2|23669.2|23678.7|23666.7|27
1755875120000|2025-08-22 15:05:20|23680.5|23668.5|23678.3|23666.3|23680.8|23668.8|23677.5|23665.5|1
1755875130000|2025-08-22 15:05:30|23677.5|23665.5|23676.2|23664.2|23677.5|23665.5|23676.2|23664.2|2
1755875140000|2025-08-22 15:05:40|23675.8|23663.8|23675.8|23663.8|23675.8|23663.8|23675.8|23663.8|0
1755875150000|2025-08-22 15:05:50|23675|23663|23680.8|23668.8|23680.8|23668.8|23673.3|23661.3|6
1755875160000|2025-08-22 15:06:00|23677.5|23665.5|23678.7|23666.7|23679.2|23667.2|23677.5|23665.5|3
1755875170000|2025-08-22 15:06:10|23679.5|23667.5|23679.2|23667.2|23679.5|23667.5|23676.2|23664.2|1
1755875180000|2025-08-22 15:06:20|23678.7|23666.7|23674.2|23662.2|23678.7|23666.7|23674.2|23662.2|7
1755875190000|2025-08-22 15:06:30|23675.5|23663.5|23674.7|23662.7|23676.7|23664.7|23674.7|23662.7|0
1755875200000|2025-08-22 15:06:40|23675.9|23663.9|23679.2|23667.2|23679.2|23667.2|23675.9|23663.9|3
1755875210000|2025-08-22 15:06:50|23679.7|23667.7|23672.7|23660.7|23679.7|23667.7|23672.7|23660.7|16
1755875220000|2025-08-22 15:07:00|23673.1|23661.1|23667.7|23655.7|23673.1|23661.1|23667.7|23655.7|2
1755875230000|2025-08-22 15:07:10|23666.9|23654.9|23667.7|23655.7|23667.7|23655.7|23666.9|23654.9|3
1755875240000|2025-08-22 15:07:20|23668.1|23656.1|23666.9|23654.9|23668.1|23656.1|23666.9|23654.9|0
1755875250000|2025-08-22 15:07:30|23669.2|23657.2|23669.7|23657.7|23670.2|23658.2|23669.2|23657.2|18
1755875260000|2025-08-22 15:07:40|23670.2|23658.2|23670.2|23658.2|23670.2|23658.2|23670.2|23658.2|0
1755875270000|2025-08-22 15:07:50|23668.9|23656.9|23665.9|23653.9|23668.9|23656.9|23665.9|23653.9|16
1755875280000|2025-08-22 15:08:00|23669.2|23657.2|23672.7|23660.7|23673.4|23661.4|23669.2|23657.2|5
1755875290000|2025-08-22 15:08:10|23671.9|23659.9|23677.2|23665.2|23677.7|23665.7|23670.2|23658.2|5
1755875300000|2025-08-22 15:08:20|23677.7|23665.7|23679.2|23667.2|23679.2|23667.2|23675.2|23663.2|2
1755875310000|2025-08-22 15:08:30|23678.4|23666.4|23677.7|23665.7|23678.4|23666.4|23677.7|23665.7|0
1755875320000|2025-08-22 15:08:40|23678.4|23666.4|23680.9|23668.9|23680.9|23668.9|23678.4|23666.4|0
1755875330000|2025-08-22 15:08:50|23681.7|23669.7|23682.7|23670.7|23682.7|23670.7|23681.7|23669.7|3
1755875340000|2025-08-22 15:09:00|23675.2|23663.2|23675.2|23663.2|23675.2|23663.2|23675.2|23663.2|3
1755875350000|2025-08-22 15:09:10|23670.2|23658.2|23674.2|23662.2|23674.2|23662.2|23670.2|23658.2|8
1755875360000|2025-08-22 15:09:20|23673.4|23661.4|23676.7|23664.7|23677.2|23665.2|23673.4|23661.4|1
1755875370000|2025-08-22 15:09:30|23677.2|23665.2|23677.2|23665.2|23677.2|23665.2|23677.2|23665.2|1
1755875380000|2025-08-22 15:09:40|23676.7|23664.7|23672.7|23660.7|23676.7|23664.7|23672.7|23660.7|5
1755875400000|2025-08-22 15:10:00|23673.4|23661.4|23680.9|23668.9|23680.9|23668.9|23673.4|23661.4|2
1755875410000|2025-08-22 15:10:10|23680.5|23668.5|23675.2|23663.2|23680.5|23668.5|23674.7|23662.7|6
1755875420000|2025-08-22 15:10:20|23676.1|23664.1|23679.4|23667.4|23679.4|23667.4|23675.6|23663.6|2
1755875430000|2025-08-22 15:10:30|23678.9|23666.9|23679.4|23667.4|23679.4|23667.4|23678.9|23666.9|1
1755875440000|2025-08-22 15:10:40|23682.7|23670.7|23679.4|23667.4|23682.7|23670.7|23679.4|23667.4|4
1755875450000|2025-08-22 15:10:50|23680.6|23668.6|23684.2|23672.2|23684.2|23672.2|23676.9|23664.9|39
1755875460000|2025-08-22 15:11:00|23688.4|23676.4|23694.2|23682.2|23694.2|23682.2|23687.7|23675.7|8
1755875470000|2025-08-22 15:11:10|23698.8|23686.8|23696.7|23684.7|23699.2|23687.2|23692.7|23680.7|16
1755875480000|2025-08-22 15:11:20|23695.2|23683.2|23688.3|23676.3|23695.8|23683.8|23688.3|23676.3|15
1755875490000|2025-08-22 15:11:30|23688.8|23676.8|23678.8|23666.8|23689.2|23677.2|23678.8|23666.8|16
1755875500000|2025-08-22 15:11:40|23678.3|23666.3|23681.3|23669.3|23683.3|23671.3|23678.3|23666.3|0
1755875510000|2025-08-22 15:11:50|23681.7|23669.7|23685.8|23673.8|23685.8|23673.8|23681.7|23669.7|2
1755875520000|2025-08-22 15:12:00|23685|23673|23686.3|23674.3|23686.3|23674.3|23683|23671|4
1755875530000|2025-08-22 15:12:10|23691.3|23679.3|23691.3|23679.3|23693.8|23681.8|23689.7|23677.7|12
1755875540000|2025-08-22 15:12:20|23690.5|23678.5|23689.2|23677.2|23690.5|23678.5|23686.7|23674.7|4
1755875550000|2025-08-22 15:12:30|23686.7|23674.7|23686.7|23674.7|23686.7|23674.7|23686.7|23674.7|1
1755875560000|2025-08-22 15:12:40|23685.9|23673.9|23686.7|23674.7|23686.7|23674.7|23685.9|23673.9|3
1755875570000|2025-08-22 15:12:50|23685.9|23673.9|23686.7|23674.7|23686.7|23674.7|23685.9|23673.9|1
1755875580000|2025-08-22 15:13:00|23685.9|23673.9|23686.7|23674.7|23686.7|23674.7|23685.5|23673.5|1
1755875590000|2025-08-22 15:13:10|23687.5|23675.5|23686.7|23674.7|23687.5|23675.5|23686.7|23674.7|1
1755875600000|2025-08-22 15:13:20|23685.2|23673.2|23685.2|23673.2|23685.2|23673.2|23685.2|23673.2|3
1755875610000|2025-08-22 15:13:30|23684.7|23672.7|23684.2|23672.2|23684.7|23672.7|23684.2|23672.2|1
1755875620000|2025-08-22 15:13:40|23686.7|23674.7|23686.7|23674.7|23686.7|23674.7|23686.7|23674.7|4
1755875630000|2025-08-22 15:13:50|23687.5|23675.5|23686.7|23674.7|23688|23676|23686.7|23674.7|4
1755875640000|2025-08-22 15:14:00|23687.5|23675.5|23688|23676|23688|23676|23687.5|23675.5|0
1755875650000|2025-08-22 15:14:10|23691.7|23679.7|23693.3|23681.3|23693.3|23681.3|23689.2|23677.2|15
1755875660000|2025-08-22 15:14:20|23693.6|23681.6|23696.3|23684.3|23697.5|23685.5|23693.6|23681.6|10
1755875670000|2025-08-22 15:14:30|23695|23683|23693.8|23681.8|23695.8|23683.8|23693.3|23681.3|9
1755875680000|2025-08-22 15:14:40|23695|23683|23695|23683|23697.5|23685.5|23694.5|23682.5|3
1755875690000|2025-08-22 15:14:50|23695.8|23683.8|23697|23685|23697|23685|23695|23683|3
1755875700000|2025-08-22 15:15:00|23696.3|23684.3|23694.5|23682.5|23696.3|23684.3|23694.5|23682.5|4
1755875710000|2025-08-22 15:15:10|23695|23683|23693.3|23681.3|23695|23683|23693.3|23681.3|10
1755875720000|2025-08-22 15:15:20|23692.8|23680.8|23690.8|23678.8|23692.8|23680.8|23690.8|23678.8|2
1755875740000|2025-08-22 15:15:40|23691.6|23679.6|23690.8|23678.8|23691.6|23679.6|23690.8|23678.8|2
1755875750000|2025-08-22 15:15:50|23692|23680|23694.5|23682.5|23694.5|23682.5|23692|23680|3
1755875760000|2025-08-22 15:16:00|23695|23683|23697.5|23685.5|23697.5|23685.5|23693.3|23681.3|4
1755875770000|2025-08-22 15:16:10|23698.3|23686.3|23697|23685|23698.8|23686.8|23697|23685|4
1755875780000|2025-08-22 15:16:20|23698|23686|23700.5|23688.5|23700.5|23688.5|23697.5|23685.5|11
1755875790000|2025-08-22 15:16:30|23699.5|23687.5|23695|23683|23699.5|23687.5|23695|23683|10
1755875800000|2025-08-22 15:16:40|23696.7|23684.7|23696.7|23684.7|23696.7|23684.7|23696.7|23684.7|1
1755875810000|2025-08-22 15:16:50|23693.3|23681.3|23695.8|23683.8|23695.8|23683.8|23693.3|23681.3|14
1755875820000|2025-08-22 15:17:00|23695|23683|23695.8|23683.8|23696.3|23684.3|23695|23683|2
1755875830000|2025-08-22 15:17:10|23695|23683|23695|23683|23695|23683|23695|23683|0
1755875840000|2025-08-22 15:17:20|23695.5|23683.5|23695.8|23683.8|23695.8|23683.8|23695.5|23683.5|2
1755875850000|2025-08-22 15:17:30|23695|23683|23694.5|23682.5|23695|23683|23694.5|23682.5|1
1755875860000|2025-08-22 15:17:40|23695|23683|23695|23683|23695|23683|23695|23683|0
1755875870000|2025-08-22 15:17:50|23694.5|23682.5|23692.5|23680.5|23694.5|23682.5|23692.5|23680.5|6
1755875880000|2025-08-22 15:18:00|23695|23683|23698.3|23686.3|23699.5|23687.5|23694.2|23682.2|4
1755875890000|2025-08-22 15:18:10|23697.5|23685.5|23697.5|23685.5|23697.5|23685.5|23697.5|23685.5|0
1755875900000|2025-08-22 15:18:20|23697|23685|23692.5|23680.5|23697.5|23685.5|23692|23680|18
1755875910000|2025-08-22 15:18:30|23694.2|23682.2|23695.8|23683.8|23696.7|23684.7|23694.2|23682.2|3
1755875920000|2025-08-22 15:18:40|23696.6|23684.6|23695|23683|23697|23685|23695|23683|3
1755875930000|2025-08-22 15:18:50|23692.7|23680.7|23692|23680|23693.8|23681.8|23692|23680|19
1755875940000|2025-08-22 15:19:00|23692.8|23680.8|23693.3|23681.3|23693.3|23681.3|23690|23678|5
1755875950000|2025-08-22 15:19:10|23690|23678|23690|23678|23690.8|23678.8|23689.6|23677.6|2
1755875960000|2025-08-22 15:19:20|23690.5|23678.5|23694.6|23682.6|23695|23683|23690.5|23678.5|9
1755875970000|2025-08-22 15:19:30|23692.4|23680.4|23689.1|23677.1|23692.8|23680.8|23689.1|23677.1|1
1755875980000|2025-08-22 15:19:40|23691.6|23679.6|23689.1|23677.1|23691.6|23679.6|23688.6|23676.6|7
1755875990000|2025-08-22 15:19:50|23682.4|23670.4|23679.9|23667.9|23685.3|23673.3|23679.9|23667.9|8
1755876000000|2025-08-22 15:20:00|23681.6|23669.6|23691.6|23679.6|23692.4|23680.4|23681.6|23669.6|14
1755876010000|2025-08-22 15:20:10|23691.1|23679.1|23696.1|23684.1|23697.4|23685.4|23691.1|23679.1|11
1755876020000|2025-08-22 15:20:20|23695.6|23683.6|23697.7|23685.7|23697.7|23685.7|23691.9|23679.9|11
1755876030000|2025-08-22 15:20:30|23700.2|23688.2|23708.1|23696.1|23710.6|23698.6|23700.2|23688.2|42
1755876040000|2025-08-22 15:20:40|23709.4|23697.4|23696|23684|23709.4|23697.4|23696|23684|29
1755876050000|2025-08-22 15:20:50|23693.5|23681.5|23694.7|23682.7|23694.7|23682.7|23693.5|23681.5|6
1755876060000|2025-08-22 15:21:00|23695.6|23683.6|23689.9|23677.9|23695.6|23683.6|23689.9|23677.9|3
1755876070000|2025-08-22 15:21:10|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|0
1755876080000|2025-08-22 15:21:20|23690.6|23678.6|23692.4|23680.4|23695.6|23683.6|23690.6|23678.6|4
1755876090000|2025-08-22 15:21:30|23691.9|23679.9|23691.4|23679.4|23691.9|23679.9|23689.4|23677.4|0
1755876100000|2025-08-22 15:21:40|23692.4|23680.4|23693.1|23681.1|23693.1|23681.1|23692.4|23680.4|0
1755876110000|2025-08-22 15:21:50|23693.9|23681.9|23695.6|23683.6|23695.6|23683.6|23693.9|23681.9|3
1755876120000|2025-08-22 15:22:00|23694.1|23682.1|23694.9|23682.9|23699.9|23687.9|23694.1|23682.1|8
1755876130000|2025-08-22 15:22:10|23693.1|23681.1|23695.6|23683.6|23695.6|23683.6|23693.1|23681.1|5
1755876140000|2025-08-22 15:22:20|23692.7|23680.7|23691.4|23679.4|23692.7|23680.7|23689.4|23677.4|5
1755876150000|2025-08-22 15:22:30|23690.5|23678.5|23678.9|23666.9|23690.5|23678.5|23678.9|23666.9|7
1755876160000|2025-08-22 15:22:40|23679.4|23667.4|23675.5|23663.5|23679.4|23667.4|23675.5|23663.5|4
1755876170000|2025-08-22 15:22:50|23674.7|23662.7|23673.3|23661.3|23674.7|23662.7|23673.3|23661.3|17
1755876180000|2025-08-22 15:23:00|23664.6|23652.6|23665.5|23653.5|23665.5|23653.5|23664.2|23652.2|34
1755876190000|2025-08-22 15:23:10|23664.7|23652.7|23669.6|23657.6|23669.6|23657.6|23663.8|23651.8|3
1755876200000|2025-08-22 15:23:20|23668.8|23656.8|23668|23656|23668.8|23656.8|23668|23656|3
1755876210000|2025-08-22 15:23:30|23667.2|23655.2|23669.7|23657.7|23671.6|23659.6|23663.8|23651.8|33
1755876220000|2025-08-22 15:23:40|23668.8|23656.8|23668.8|23656.8|23668.8|23656.8|23667.1|23655.1|9
1755876230000|2025-08-22 15:23:50|23671.3|23659.3|23674.6|23662.6|23674.6|23662.6|23669.6|23657.6|3
1755876240000|2025-08-22 15:24:00|23676.6|23664.6|23677.1|23665.1|23677.1|23665.1|23676.3|23664.3|0
1755876250000|2025-08-22 15:24:10|23676.3|23664.3|23675.8|23663.8|23676.3|23664.3|23673.8|23661.8|5
1755876270000|2025-08-22 15:24:30|23678.8|23666.8|23679.7|23667.7|23679.7|23667.7|23678.8|23666.8|7
1755876280000|2025-08-22 15:24:40|23679.2|23667.2|23673|23661|23679.2|23667.2|23673|23661|3
1755876290000|2025-08-22 15:24:50|23673.8|23661.8|23676.3|23664.3|23676.3|23664.3|23673.8|23661.8|1
1755876300000|2025-08-22 15:25:00|23677.1|23665.1|23678|23666|23678.8|23666.8|23673|23661|6
1755876310000|2025-08-22 15:25:10|23676.4|23664.4|23676.4|23664.4|23676.4|23664.4|23676.4|23664.4|1
1755876320000|2025-08-22 15:25:20|23673.5|23661.5|23673.9|23661.9|23673.9|23661.9|23671.4|23659.4|0
1755876330000|2025-08-22 15:25:30|23673.2|23661.2|23673.5|23661.5|23673.5|23661.5|23673|23661|1
1755876340000|2025-08-22 15:25:40|23674.7|23662.7|23688.9|23676.9|23689.7|23677.7|23674.7|23662.7|13
1755876350000|2025-08-22 15:25:50|23689.7|23677.7|23692.2|23680.2|23692.2|23680.2|23689.7|23677.7|3
1755876360000|2025-08-22 15:26:00|23691.3|23679.3|23690.5|23678.5|23691.3|23679.3|23687.7|23675.7|7
1755876370000|2025-08-22 15:26:10|23690.2|23678.2|23691.4|23679.4|23691.4|23679.4|23689.7|23677.7|0
1755876380000|2025-08-22 15:26:20|23691|23679|23691.4|23679.4|23691.4|23679.4|23688|23676|7
1755876390000|2025-08-22 15:26:30|23693.2|23681.2|23696.4|23684.4|23698.9|23686.9|23693.2|23681.2|5
1755876400000|2025-08-22 15:26:40|23698.9|23686.9|23701|23689|23702.7|23690.7|23698.9|23686.9|3
1755876410000|2025-08-22 15:26:50|23701.4|23689.4|23701.4|23689.4|23703.2|23691.2|23701.4|23689.4|1
1755876420000|2025-08-22 15:27:00|23698.9|23686.9|23692.4|23680.4|23698.9|23686.9|23692.4|23680.4|2
1755876430000|2025-08-22 15:27:10|23691.9|23679.9|23689.4|23677.4|23692.4|23680.4|23688.9|23676.9|3
1755876440000|2025-08-22 15:27:20|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|0
1755876450000|2025-08-22 15:27:30|23687.4|23675.4|23687.4|23675.4|23687.4|23675.4|23687.4|23675.4|5
1755876460000|2025-08-22 15:27:40|23689.7|23677.7|23689.9|23677.9|23689.9|23677.9|23689.7|23677.7|2
1755876470000|2025-08-22 15:27:50|23689.1|23677.1|23682.4|23670.4|23689.1|23677.1|23681.4|23669.4|5
1755876480000|2025-08-22 15:28:00|23679.9|23667.9|23679.9|23667.9|23679.9|23667.9|23679.9|23667.9|1
1755876490000|2025-08-22 15:28:10|23681.9|23669.9|23686|23674|23686|23674|23681.9|23669.9|20
1755876500000|2025-08-22 15:28:20|23686.4|23674.4|23684.7|23672.7|23688|23676|23684.7|23672.7|5
1755876510000|2025-08-22 15:28:30|23683.9|23671.9|23683|23671|23683.9|23671.9|23682.2|23670.2|2
1755876520000|2025-08-22 15:28:40|23681.4|23669.4|23682.5|23670.5|23683|23671|23680.5|23668.5|14
1755876530000|2025-08-22 15:28:50|23683|23671|23680.5|23668.5|23683|23671|23678|23666|9
1755876540000|2025-08-22 15:29:00|23678.9|23666.9|23683.5|23671.5|23683.5|23671.5|23677.7|23665.7|2
1755876550000|2025-08-22 15:29:10|23683|23671|23689.3|23677.3|23689.3|23677.3|23683|23671|11
1755876560000|2025-08-22 15:29:20|23692.1|23680.1|23695.5|23683.5|23695.5|23683.5|23692.1|23680.1|2
1755876570000|2025-08-22 15:29:30|23694.7|23682.7|23695.5|23683.5|23698|23686|23694.7|23682.7|3
1755876580000|2025-08-22 15:29:40|||||||||2
1755876590000|2025-08-22 15:29:50|23696.3|23684.3|23712.1|23700.1|23714.6|23702.6|23692.5|23680.5|28
1755876600000|2025-08-22 15:30:00|23710.7|23698.7|23702.5|23690.5|23710.7|23698.7|23700.5|23688.5|13
1755876610000|2025-08-22 15:30:10|23705|23693|23695.8|23683.8|23705|23693|23695|23683|7
1755876620000|2025-08-22 15:30:20|23697.1|23685.1|23702.5|23690.5|23703.3|23691.3|23697.1|23685.1|4
1755876630000|2025-08-22 15:30:30|23703.3|23691.3|23702.5|23690.5|23703.3|23691.3|23702.5|23690.5|1
1755876640000|2025-08-22 15:30:40|23703|23691|23702.1|23690.1|23704.3|23692.3|23702.1|23690.1|3
1755876650000|2025-08-22 15:30:50|23702.5|23690.5|23700|23688|23702.5|23690.5|23700|23688|1
1755876660000|2025-08-22 15:31:00|23699.6|23687.6|23685|23673|23699.6|23687.6|23685|23673|11
1755876670000|2025-08-22 15:31:10|23684.3|23672.3|23687.5|23675.5|23688.8|23676.8|23683.8|23671.8|6
1755876680000|2025-08-22 15:31:20|23688.3|23676.3|23694.6|23682.6|23694.6|23682.6|23688.3|23676.3|7
1755876690000|2025-08-22 15:31:30|23694.1|23682.1|23693.6|23681.6|23694.6|23682.6|23691.6|23679.6|4
1755876700000|2025-08-22 15:31:40|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|3
1755876710000|2025-08-22 15:31:50|23692.8|23680.8|23692.1|23680.1|23692.8|23680.8|23692.1|23680.1|13
1755876720000|2025-08-22 15:32:00|23691.3|23679.3|23693.3|23681.3|23697.5|23685.5|23690.8|23678.8|9
1755876730000|2025-08-22 15:32:10|23692.1|23680.1|23688.3|23676.3|23692.5|23680.5|23688.3|23676.3|7
1755876740000|2025-08-22 15:32:20|23689.1|23677.1|23689.6|23677.6|23689.6|23677.6|23689.1|23677.1|0
1755876750000|2025-08-22 15:32:30|23689.1|23677.1|23688|23676|23689.1|23677.1|23687.5|23675.5|2
1755876760000|2025-08-22 15:32:40|23686.3|23674.3|23684.6|23672.6|23687.1|23675.1|23684.6|23672.6|3
1755876770000|2025-08-22 15:32:50|23685.3|23673.3|23687.5|23675.5|23688.8|23676.8|23685.3|23673.3|4
1755876780000|2025-08-22 15:33:00|23687.1|23675.1|23689.3|23677.3|23689.3|23677.3|23687.1|23675.1|1
1755876790000|2025-08-22 15:33:10|23688.8|23676.8|23684.6|23672.6|23688.8|23676.8|23684.6|23672.6|3
1755876800000|2025-08-22 15:33:20|23685|23673|23681|23669|23685|23673|23681|23669|12
1755876810000|2025-08-22 15:33:30|23681.8|23669.8|23676|23664|23681.8|23669.8|23676|23664|2
1755876820000|2025-08-22 15:33:40|23673.5|23661.5|23672.2|23660.2|23673.5|23661.5|23671.8|23659.8|12
1755876830000|2025-08-22 15:33:50|23671.8|23659.8|23671.8|23659.8|23671.8|23659.8|23671.8|23659.8|6
1755876840000|2025-08-22 15:34:00|23672.2|23660.2|23677.2|23665.2|23677.2|23665.2|23671.8|23659.8|19
1755876850000|2025-08-22 15:34:10|23678|23666|23677.7|23665.7|23678|23666|23676|23664|2
1755876860000|2025-08-22 15:34:20|23676.5|23664.5|23676.8|23664.8|23677.2|23665.2|23676|23664|0
1755876870000|2025-08-22 15:34:30|23677.2|23665.2|23680.5|23668.5|23680.5|23668.5|23677.2|23665.2|2
1755876880000|2025-08-22 15:34:40|23678.5|23666.5|23678.5|23666.5|23679.3|23667.3|23678|23666|7
1755876890000|2025-08-22 15:34:50|23678|23666|23678.5|23666.5|23679|23667|23678|23666|0
1755876900000|2025-08-22 15:35:00|23677.7|23665.7|23682.7|23670.7|23682.7|23670.7|23677.7|23665.7|8
1755876910000|2025-08-22 15:35:10|23683.5|23671.5|23683.5|23671.5|23686.5|23674.5|23683.5|23671.5|3
1755876920000|2025-08-22 15:35:20|23684.3|23672.3|23681|23669|23684.3|23672.3|23680.5|23668.5|7
1755876930000|2025-08-22 15:35:30|23681.9|23669.9|23685.5|23673.5|23685.5|23673.5|23681.9|23669.9|3
1755876940000|2025-08-22 15:35:40|23686|23674|23683|23671|23686|23674|23683|23671|2
1755876950000|2025-08-22 15:35:50|23683.5|23671.5|23680.2|23668.2|23683.5|23671.5|23680.2|23668.2|1
1755876960000|2025-08-22 15:36:00|23681|23669|23683|23671|23683|23671|23680|23668|5
1755876970000|2025-08-22 15:36:10|23686|23674|23686|23674|23686|23674|23686|23674|2
1755876980000|2025-08-22 15:36:20|23685.5|23673.5|23682.5|23670.5|23686|23674|23682.1|23670.1|17
1755876990000|2025-08-22 15:36:30|23684.3|23672.3|23685|23673|23686.3|23674.3|23684.3|23672.3|20
1755877000000|2025-08-22 15:36:40|23685.8|23673.8|23689.6|23677.6|23691.3|23679.3|23685|23673|8
1755877010000|2025-08-22 15:36:50|23688.8|23676.8|23684.6|23672.6|23688.8|23676.8|23684.6|23672.6|1
1755877020000|2025-08-22 15:37:00|23682.5|23670.5|23682.1|23670.1|23682.5|23670.5|23682.1|23670.1|1
1755877030000|2025-08-22 15:37:10|23682.5|23670.5|23683|23671|23683|23671|23682.5|23670.5|0
1755877050000|2025-08-22 15:37:30|23682.2|23670.2|23690.5|23678.5|23690.5|23678.5|23682.2|23670.2|8
1755877070000|2025-08-22 15:37:50|23691.3|23679.3|23687.5|23675.5|23691.3|23679.3|23687.5|23675.5|3
1755877080000|2025-08-22 15:38:00|23686.3|23674.3|23687.1|23675.1|23687.1|23675.1|23686.3|23674.3|2
1755877090000|2025-08-22 15:38:10|23687.5|23675.5|23697.9|23685.9|23699.6|23687.6|23687.5|23675.5|34
1755877100000|2025-08-22 15:38:20|23699.6|23687.6|23700|23688|23700|23688|23699.6|23687.6|0
1755877110000|2025-08-22 15:38:30|23701.6|23689.6|23710|23698|23710|23698|23701.6|23689.6|10
1755877120000|2025-08-22 15:38:40|23709.3|23697.3|23705.8|23693.8|23710|23698|23705.8|23693.8|8
1755877130000|2025-08-22 15:38:50|23705|23693|23707.1|23695.1|23707.1|23695.1|23704.6|23692.6|6
1755877140000|2025-08-22 15:39:00|23706.3|23694.3|23707.1|23695.1|23707.1|23695.1|23706.3|23694.3|0
1755877150000|2025-08-22 15:39:10|23706.3|23694.3|23707.1|23695.1|23707.1|23695.1|23706.3|23694.3|1
1755877160000|2025-08-22 15:39:20|23707.5|23695.5|23707.9|23695.9|23709.1|23697.1|23707.5|23695.5|10
1755877170000|2025-08-22 15:39:30|23708.6|23696.6|23709.9|23697.9|23709.9|23697.9|23707.9|23695.9|5
1755877180000|2025-08-22 15:39:40|23709.4|23697.4|23709.4|23697.4|23709.4|23697.4|23709.4|23697.4|4
1755877190000|2025-08-22 15:39:50|23707.9|23695.9|23706.6|23694.6|23707.9|23695.9|23706.6|23694.6|3
1755877200000|2025-08-22 15:40:00|23705.8|23693.8|23705.4|23693.4|23705.8|23693.8|23705.4|23693.4|6
1755877210000|2025-08-22 15:40:10|23704.1|23692.1|23708.6|23696.6|23708.6|23696.6|23704.1|23692.1|2
1755877220000|2025-08-22 15:40:20|23709.4|23697.4|23716.1|23704.1|23718.6|23706.6|23707.9|23695.9|47
1755877230000|2025-08-22 15:40:30|23714.6|23702.6|23714.9|23702.9|23716.1|23704.1|23712.9|23700.9|18
1755877240000|2025-08-22 15:40:40|23715.4|23703.4|23715.7|23703.7|23718.6|23706.6|23713.6|23701.6|19
1755877250000|2025-08-22 15:40:50|23716.1|23704.1|23720.2|23708.2|23720.7|23708.7|23716.1|23704.1|19
1755877260000|2025-08-22 15:41:00|23721.1|23709.1|23725.2|23713.2|23725.2|23713.2|23717.7|23705.7|12
1755877270000|2025-08-22 15:41:10|23726.1|23714.1|23722.7|23710.7|23727.7|23715.7|23721.9|23709.9|3
1755877280000|2025-08-22 15:41:20|23724.1|23712.1|23721.5|23709.5|23725.7|23713.7|23721.5|23709.5|19
1755877290000|2025-08-22 15:41:30|23721.9|23709.9|23725.2|23713.2|23725.7|23713.7|23721.9|23709.9|4
1755877300000|2025-08-22 15:41:40|23726|23714|23725.2|23713.2|23726.5|23714.5|23725.2|23713.2|0
1755877320000|2025-08-22 15:42:00|23722.7|23710.7|23727.7|23715.7|23727.7|23715.7|23722.7|23710.7|8
1755877330000|2025-08-22 15:42:10|23726.9|23714.9|23726.1|23714.1|23727.7|23715.7|23723.2|23711.2|18
1755877340000|2025-08-22 15:42:20|23726.9|23714.9|23727.7|23715.7|23727.7|23715.7|23726.9|23714.9|3
1755877350000|2025-08-22 15:42:30|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|23726.1|23714.1|7
1755877360000|2025-08-22 15:42:40|23729.1|23717.1|23731.5|23719.5|23731.5|23719.5|23729.1|23717.1|3
1755877370000|2025-08-22 15:42:50|23732.7|23720.7|23733.2|23721.2|23733.2|23721.2|23731.9|23719.9|11
1755877380000|2025-08-22 15:43:00|23731.9|23719.9|23729.6|23717.6|23731.9|23719.9|23728.3|23716.3|10
1755877390000|2025-08-22 15:43:10|23731.1|23719.1|23728.6|23716.6|23731.1|23719.1|23728.6|23716.6|7
1755877400000|2025-08-22 15:43:20|23729.1|23717.1|23729.6|23717.6|23730.4|23718.4|23729.1|23717.1|5
1755877410000|2025-08-22 15:43:30|23730.4|23718.4|23729.1|23717.1|23730.4|23718.4|23729.1|23717.1|1
1755877420000|2025-08-22 15:43:40|23728.3|23716.3|23729.6|23717.6|23731.9|23719.9|23728.3|23716.3|6
1755877430000|2025-08-22 15:43:50|23728.3|23716.3|23729.6|23717.6|23730.4|23718.4|23728.3|23716.3|0
1755877440000|2025-08-22 15:44:00|23727.6|23715.6|23727.6|23715.6|23727.6|23715.6|23727.6|23715.6|1
1755877450000|2025-08-22 15:44:10|23728.3|23716.3|23727.6|23715.6|23728.3|23716.3|23726.8|23714.8|2
1755877460000|2025-08-22 15:44:20|23726.8|23714.8|23726.8|23714.8|23727.6|23715.6|23726.8|23714.8|4
1755877470000|2025-08-22 15:44:30|23725.5|23713.5|23723.8|23711.8|23726.8|23714.8|23723.8|23711.8|4
1755877480000|2025-08-22 15:44:40|23723.3|23711.3|23724.6|23712.6|23725.4|23713.4|23722.6|23710.6|11
1755877490000|2025-08-22 15:44:50|23725.5|23713.5|23727.1|23715.1|23730.1|23718.1|23724.6|23712.6|6
1755877500000|2025-08-22 15:45:00|23726.3|23714.3|23726.3|23714.3|23727.9|23715.9|23724.3|23712.3|9
1755877510000|2025-08-22 15:45:10|23725.8|23713.8|23725.8|23713.8|23725.8|23713.8|23723.8|23711.8|26
1755877520000|2025-08-22 15:45:20|23725.4|23713.4|23728.7|23716.7|23729.6|23717.6|23725.4|23713.4|17
1755877530000|2025-08-22 15:45:30|23727.9|23715.9|23723.3|23711.3|23729.6|23717.6|23720.8|23708.8|27
1755877540000|2025-08-22 15:45:40|23724.6|23712.6|23724.6|23712.6|23724.6|23712.6|23724.6|23712.6|0
1755877550000|2025-08-22 15:45:50|23723.8|23711.8|23723.3|23711.3|23724.6|23712.6|23721.3|23709.3|4
1755877560000|2025-08-22 15:46:00|23723.8|23711.8|23723|23711|23723.8|23711.8|23721.3|23709.3|5
1755877570000|2025-08-22 15:46:10|23727.1|23715.1|23721.3|23709.3|23727.1|23715.1|23720.8|23708.8|31
1755877580000|2025-08-22 15:46:20|23719.6|23707.6|23716.8|23704.8|23719.6|23707.6|23716.8|23704.8|21
1755877590000|2025-08-22 15:46:30|23717.6|23705.6|23718|23706|23718|23706|23716.8|23704.8|4
1755877600000|2025-08-22 15:46:40|23715.1|23703.1|23713|23701|23715.1|23703.1|23712.6|23700.6|6
1755877610000|2025-08-22 15:46:50|23713.8|23701.8|23706.3|23694.3|23713.8|23701.8|23706.3|23694.3|3
1755877620000|2025-08-22 15:47:00|23709.3|23697.3|23714.6|23702.6|23714.6|23702.6|23706.5|23694.5|28
1755877630000|2025-08-22 15:47:10|23715.5|23703.5|23715.5|23703.5|23715.5|23703.5|23715.1|23703.1|0
1755877640000|2025-08-22 15:47:20|23714.8|23702.8|23713|23701|23714.8|23702.8|23713|23701|2
1755877650000|2025-08-22 15:47:30|23713.8|23701.8|23709|23697|23715.5|23703.5|23708.5|23696.5|6
1755877660000|2025-08-22 15:47:40|23709.8|23697.8|23706.5|23694.5|23711.5|23699.5|23706.5|23694.5|16
1755877680000|2025-08-22 15:48:00|23705.2|23693.2|23703.5|23691.5|23705.2|23693.2|23703.5|23691.5|3
1755877690000|2025-08-22 15:48:10|23702.7|23690.7|23708|23696|23708.8|23696.8|23701.8|23689.8|13
1755877700000|2025-08-22 15:48:20|23705.7|23693.7|23705.5|23693.5|23708|23696|23705.5|23693.5|3
1755877710000|2025-08-22 15:48:30|23703.5|23691.5|23699.8|23687.8|23703.5|23691.5|23699.8|23687.8|10
1755877720000|2025-08-22 15:48:40|23700.5|23688.5|23698.8|23686.8|23700.5|23688.5|23698.8|23686.8|19
1755877730000|2025-08-22 15:48:50|23700.5|23688.5|23702.1|23690.1|23702.1|23690.1|23699.3|23687.3|20
1755877740000|2025-08-22 15:49:00|23703|23691|23706.8|23694.8|23706.8|23694.8|23702.1|23690.1|3
1755877750000|2025-08-22 15:49:10|23707.3|23695.3|23711.3|23699.3|23711.3|23699.3|23707.3|23695.3|3
1755877760000|2025-08-22 15:49:20|23711.8|23699.8|23714.6|23702.6|23715.1|23703.1|23711.8|23699.8|1
1755877770000|2025-08-22 15:49:30|23715.1|23703.1|23715.1|23703.1|23715.1|23703.1|23715.1|23703.1|0
1755877780000|2025-08-22 15:49:40|23715.5|23703.5|23722.6|23710.6|23723.3|23711.3|23715.5|23703.5|17
1755877790000|2025-08-22 15:49:50|23722.1|23710.1|23726.2|23714.2|23726.9|23714.9|23722.1|23710.1|15
1755877800000|2025-08-22 15:50:00|23726.6|23714.6|23719.6|23707.6|23727.1|23715.1|23719.6|23707.6|11
1755877810000|2025-08-22 15:50:10|23719.1|23707.1|23719.1|23707.1|23719.1|23707.1|23719.1|23707.1|0
1755877820000|2025-08-22 15:50:20|23719.6|23707.6|23712.1|23700.1|23719.6|23707.6|23712.1|23700.1|1
1755877850000|2025-08-22 15:50:50|23712.9|23700.9|23716.6|23704.6|23716.6|23704.6|23712.9|23700.9|5
1755877860000|2025-08-22 15:51:00|23716.2|23704.2|23715.4|23703.4|23716.6|23704.6|23715.4|23703.4|0
1755877870000|2025-08-22 15:51:10|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|2
1755877880000|2025-08-22 15:51:20|23712.6|23700.6|23713.7|23701.7|23714.1|23702.1|23712.1|23700.1|0
1755877890000|2025-08-22 15:51:30|23712.9|23700.9|23716.6|23704.6|23716.6|23704.6|23712.9|23700.9|10
1755877900000|2025-08-22 15:51:40|23713.4|23701.4|23706.2|23694.2|23713.4|23701.4|23706.2|23694.2|4
1755877910000|2025-08-22 15:51:50|23706.6|23694.6|23708.7|23696.7|23708.7|23696.7|23706.6|23694.6|0
1755877920000|2025-08-22 15:52:00|23701.5|23689.5|23701.2|23689.2|23701.6|23689.6|23697.9|23685.9|7
1755877930000|2025-08-22 15:52:10|23701.6|23689.6|23701.6|23689.6|23701.6|23689.6|23701.6|23689.6|0
1755877940000|2025-08-22 15:52:20|23702.4|23690.4|23704.6|23692.6|23704.6|23692.6|23702.4|23690.4|2
1755877950000|2025-08-22 15:52:30|23705.1|23693.1|23706.3|23694.3|23707.1|23695.1|23704.6|23692.6|8
1755877960000|2025-08-22 15:52:40|23705.5|23693.5|23707.1|23695.1|23707.1|23695.1|23704.6|23692.6|8
1755877970000|2025-08-22 15:52:50|23708|23696|23708.8|23696.8|23709.6|23697.6|23708|23696|2
1755877980000|2025-08-22 15:53:00|23714.6|23702.6|23717.1|23705.1|23717.1|23705.1|23712.6|23700.6|5
1755877990000|2025-08-22 15:53:10|23715.5|23703.5|23716|23704|23716.8|23704.8|23715.5|23703.5|3
1755878000000|2025-08-22 15:53:20|23715.1|23703.1|23713|23701|23715.1|23703.1|23713|23701|6
1755878020000|2025-08-22 15:53:40|23712.6|23700.6|23708|23696|23714.6|23702.6|23708|23696|6
1755878030000|2025-08-22 15:53:50|23708.8|23696.8|23710.5|23698.5|23710.5|23698.5|23708|23696|3
1755878040000|2025-08-22 15:54:00|23710.1|23698.1|23708|23696|23710.1|23698.1|23708|23696|2
1755878050000|2025-08-22 15:54:10|23708.8|23696.8|23708|23696|23710.1|23698.1|23708|23696|0
1755878060000|2025-08-22 15:54:20|23707.3|23695.3|23695.1|23683.1|23707.3|23695.3|23693|23681|16
1755878070000|2025-08-22 15:54:30|23694.6|23682.6|23702.1|23690.1|23702.1|23690.1|23694.6|23682.6|3
1755878080000|2025-08-22 15:54:40|23703|23691|23704.6|23692.6|23704.6|23692.6|23700.9|23688.9|5
1755878090000|2025-08-22 15:54:50|23703.8|23691.8|23704.6|23692.6|23704.6|23692.6|23702.1|23690.1|2
1755878100000|2025-08-22 15:55:00|23703.8|23691.8|23702.1|23690.1|23703.8|23691.8|23702.1|23690.1|7
1755878110000|2025-08-22 15:55:10|23707.3|23695.3|23711.6|23699.6|23712.1|23700.1|23707.1|23695.1|9
1755878120000|2025-08-22 15:55:20|23712.1|23700.1|23712.1|23700.1|23713.4|23701.4|23712.1|23700.1|2
1755878130000|2025-08-22 15:55:30|23714.1|23702.1|23712.6|23700.6|23714.6|23702.6|23712.6|23700.6|6
1755878140000|2025-08-22 15:55:40|23712.1|23700.1|23712.9|23700.9|23713.4|23701.4|23712.1|23700.1|5
1755878150000|2025-08-22 15:55:50|23713.8|23701.8|23706|23694|23713.8|23701.8|23706|23694|13
1755878160000|2025-08-22 15:56:00|23705.1|23693.1|23703.1|23691.1|23705.1|23693.1|23700.6|23688.6|9
1755878170000|2025-08-22 15:56:10|23702.6|23690.6|23704.6|23692.6|23704.6|23692.6|23702.6|23690.6|0
1755878180000|2025-08-22 15:56:20|23703.8|23691.8|23703.8|23691.8|23703.8|23691.8|23703.8|23691.8|1
1755878190000|2025-08-22 15:56:30|23703.1|23691.1|23712.1|23700.1|23712.1|23700.1|23703.1|23691.1|6
1755878210000|2025-08-22 15:56:50|23712.6|23700.6|23708.4|23696.4|23712.6|23700.6|23708.1|23696.1|5
1755878220000|2025-08-22 15:57:00|23707.6|23695.6|23703.4|23691.4|23707.6|23695.6|23702.1|23690.1|1
1755878230000|2025-08-22 15:57:10|23702.6|23690.6|23702.6|23690.6|23703.4|23691.4|23702.1|23690.1|1
1755878240000|2025-08-22 15:57:20|23694.1|23682.1|23695.4|23683.4|23695.4|23683.4|23693.4|23681.4|8
1755878250000|2025-08-22 15:57:30|23697.6|23685.6|23697.1|23685.1|23697.6|23685.6|23695.9|23683.9|3
1755878260000|2025-08-22 15:57:40|23699.6|23687.6|23700.1|23688.1|23700.1|23688.1|23698.8|23686.8|2
1755878270000|2025-08-22 15:57:50|23700.6|23688.6|23697.6|23685.6|23700.6|23688.6|23697.6|23685.6|7
1755878280000|2025-08-22 15:58:00|23697.1|23685.1|23697.1|23685.1|23697.1|23685.1|23695.9|23683.9|0
1755878290000|2025-08-22 15:58:10|23697.6|23685.6|23701.3|23689.3|23701.3|23689.3|23697.6|23685.6|2
1755878300000|2025-08-22 15:58:20|23702.1|23690.1|23702.1|23690.1|23702.1|23690.1|23702.1|23690.1|3
1755878310000|2025-08-22 15:58:30|23701.3|23689.3|23699.6|23687.6|23701.3|23689.3|23699.6|23687.6|1
1755878320000|2025-08-22 15:58:40|23700.4|23688.4|23702.1|23690.1|23702.1|23690.1|23700.4|23688.4|0
1755878330000|2025-08-22 15:58:50|||||||||3
1755878340000|2025-08-22 15:59:00|23705.9|23693.9|23707.1|23695.1|23707.6|23695.6|23705.9|23693.9|4
1755878350000|2025-08-22 15:59:10|23706.6|23694.6|23706.6|23694.6|23707.1|23695.1|23706.6|23694.6|0
1755878360000|2025-08-22 15:59:20|23707.1|23695.1|23704.6|23692.6|23707.1|23695.1|23703.8|23691.8|2
1755878370000|2025-08-22 15:59:30|23702.1|23690.1|23702.1|23690.1|23702.6|23690.6|23701.3|23689.3|2
1755878380000|2025-08-22 15:59:40|23699.6|23687.6|23700.1|23688.1|23700.1|23688.1|23696.6|23684.6|6
1755878390000|2025-08-22 15:59:50|23699.6|23687.6|23701.6|23689.6|23701.6|23689.6|23697.6|23685.6|28
1755878400000|2025-08-22 16:00:00|23702.1|23690.1|23710.4|23698.4|23710.4|23698.4|23701.6|23689.6|17
1755878410000|2025-08-22 16:00:10|23711.2|23699.2|23719.5|23707.5|23719.5|23707.5|23708.1|23696.1|38
1755878420000|2025-08-22 16:00:20|23719.9|23707.9|23727.4|23715.4|23727.4|23715.4|23719.9|23707.9|25
1755878430000|2025-08-22 16:00:30|23726.2|23714.2|23732.1|23720.1|23733.7|23721.7|23726.2|23714.2|16
1755878440000|2025-08-22 16:00:40|23730.9|23718.9|23733.2|23721.2|23733.2|23721.2|23728.7|23716.7|5
1755878450000|2025-08-22 16:00:50|23731.2|23719.2|23727.7|23715.7|23731.2|23719.2|23727.7|23715.7|7
1755878460000|2025-08-22 16:01:00|23725.7|23713.7|23724|23712|23727|23715|23722.7|23710.7|16
1755878470000|2025-08-22 16:01:10|23724.8|23712.8|23725.2|23713.2|23725.2|23713.2|23723.2|23711.2|3
1755878480000|2025-08-22 16:01:20|23722.4|23710.4|23725.2|23713.2|23725.2|23713.2|23722|23710|17
1755878490000|2025-08-22 16:01:30|23727.7|23715.7|23730.7|23718.7|23730.7|23718.7|23727.7|23715.7|3
1755878500000|2025-08-22 16:01:40|23731.5|23719.5|23734.8|23722.8|23735.2|23723.2|23731.5|23719.5|9
1755878510000|2025-08-22 16:01:50|23735.2|23723.2|23730.5|23718.5|23735.2|23723.2|23730.5|23718.5|6
1755878520000|2025-08-22 16:02:00|23729.8|23717.8|23731.8|23719.8|23731.8|23719.8|23729.8|23717.8|0
1755878530000|2025-08-22 16:02:10|23732.7|23720.7|23738.1|23726.1|23738.1|23726.1|23732.7|23720.7|10
1755878540000|2025-08-22 16:02:20|||||||||13
1755878550000|2025-08-22 16:02:30|23738.8|23726.8|23738.4|23726.4|23739.1|23727.1|23737.6|23725.6|15
1755878560000|2025-08-22 16:02:40|23737.6|23725.6|23718.4|23706.4|23737.6|23725.6|23717.9|23705.9|77
1755878570000|2025-08-22 16:02:50|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|23712.6|23700.6|11
1755878580000|2025-08-22 16:03:00|23712.6|23700.6|23713.8|23701.8|23713.8|23701.8|23712.6|23700.6|2
1755878590000|2025-08-22 16:03:10|||||||||1
1755878600000|2025-08-22 16:03:20|23714.6|23702.6|23717.1|23705.1|23717.1|23705.1|23714.6|23702.6|3
1755878610000|2025-08-22 16:03:30|23717.9|23705.9|23717.9|23705.9|23722.4|23710.4|23717.6|23705.6|6
1755878620000|2025-08-22 16:03:40|23717.1|23705.1|23720.4|23708.4|23720.4|23708.4|23717.1|23705.1|4
1755878630000|2025-08-22 16:03:50|23720.9|23708.9|23709.9|23697.9|23720.9|23708.9|23709.9|23697.9|6
1755878640000|2025-08-22 16:04:00|23710.4|23698.4|23706.6|23694.6|23710.4|23698.4|23706.6|23694.6|1
1755878650000|2025-08-22 16:04:10|23705.1|23693.1|23708.8|23696.8|23708.8|23696.8|23705.1|23693.1|16
1755878660000|2025-08-22 16:04:20|23709.6|23697.6|23710.9|23698.9|23710.9|23698.9|23709.6|23697.6|0
1755878670000|2025-08-22 16:04:30|23710.1|23698.1|23708.8|23696.8|23710.1|23698.1|23708.8|23696.8|0
1755878680000|2025-08-22 16:04:40|23709.6|23697.6|23709.3|23697.3|23710.9|23698.9|23709.3|23697.3|2
1755878690000|2025-08-22 16:04:50|23705.1|23693.1|23706.3|23694.3|23706.3|23694.3|23705.1|23693.1|6
1755878700000|2025-08-22 16:05:00|23705.6|23693.6|23708.4|23696.4|23708.4|23696.4|23705.1|23693.1|4
1755878710000|2025-08-22 16:05:10|23708.8|23696.8|23706.8|23694.8|23708.8|23696.8|23704.3|23692.3|3
1755878720000|2025-08-22 16:05:20|23706|23694|23706|23694|23706|23694|23706|23694|2
1755878730000|2025-08-22 16:05:30|23704.3|23692.3|23704.3|23692.3|23704.3|23692.3|23704.3|23692.3|1
1755878750000|2025-08-22 16:05:50|||||||||6
1755878760000|2025-08-22 16:06:00|23705.9|23693.9|23705.9|23693.9|23705.9|23693.9|23705.9|23693.9|2
1755878770000|2025-08-22 16:06:10|23705.1|23693.1|23705.9|23693.9|23706.3|23694.3|23705.1|23693.1|2
1755878780000|2025-08-22 16:06:20|23705.1|23693.1|23704.3|23692.3|23705.1|23693.1|23702.6|23690.6|3
1755878790000|2025-08-22 16:06:30|23703.4|23691.4|23701.8|23689.8|23703.5|23691.5|23701.8|23689.8|6
1755878810000|2025-08-22 16:06:50|23701|23689|23701.8|23689.8|23701.8|23689.8|23700.1|23688.1|11
1755878820000|2025-08-22 16:07:00|23701|23689|23703.5|23691.5|23704.3|23692.3|23701|23689|5
1755878830000|2025-08-22 16:07:10|23703.1|23691.1|23690.9|23678.9|23703.1|23691.1|23690.1|23678.1|20
1755878840000|2025-08-22 16:07:20|23688.5|23676.5|23681.8|23669.8|23690.1|23678.1|23681.8|23669.8|25
1755878850000|2025-08-22 16:07:30|23681|23669|23683.8|23671.8|23687.6|23675.6|23681|23669|13
1755878860000|2025-08-22 16:07:40|23682.6|23670.6|23671.8|23659.8|23682.6|23670.6|23671.8|23659.8|4
1755878870000|2025-08-22 16:07:50|23668.4|23656.4|23666|23654|23668.4|23656.4|23665.1|23653.1|16
1755878880000|2025-08-22 16:08:00|23665.1|23653.1|23656.8|23644.8|23665.6|23653.6|23656.8|23644.8|48
1755878890000|2025-08-22 16:08:10|23657.3|23645.3|23660.3|23648.3|23660.6|23648.6|23657.3|23645.3|6
1755878900000|2025-08-22 16:08:20|23657.8|23645.8|23657.8|23645.8|23657.8|23645.8|23656.8|23644.8|2
1755878910000|2025-08-22 16:08:30|23660.1|23648.1|23666|23654|23667.3|23655.3|23657.3|23645.3|18
1755878920000|2025-08-22 16:08:40|23666.5|23654.5|23681.5|23669.5|23686|23674|23666.5|23654.5|20
1755878930000|2025-08-22 16:08:50|23680.6|23668.6|23671.3|23659.3|23680.6|23668.6|23670.6|23658.6|6
1755878940000|2025-08-22 16:09:00|23675.1|23663.1|23698.8|23686.8|23698.8|23686.8|23675.1|23663.1|17
1755878950000|2025-08-22 16:09:10|23710.1|23698.1|23695.9|23683.9|23710.1|23698.1|23695.9|23683.9|26
1755878960000|2025-08-22 16:09:20|23695.1|23683.1|23687.9|23675.9|23695.9|23683.9|23682.6|23670.6|28
1755878970000|2025-08-22 16:09:30|23686.7|23674.7|23698.4|23686.4|23698.4|23686.4|23686.7|23674.7|4
1755878980000|2025-08-22 16:09:40|23698.8|23686.8|23699.6|23687.6|23701.3|23689.3|23697.6|23685.6|6
1755878990000|2025-08-22 16:09:50|23697.6|23685.6|23680.4|23668.4|23697.6|23685.6|23680.4|23668.4|10
1755879000000|2025-08-22 16:10:00|23684.3|23672.3|23686.2|23674.2|23687.4|23675.4|23684.3|23672.3|11
1755879010000|2025-08-22 16:10:10|23685.4|23673.4|23689.2|23677.2|23691.2|23679.2|23685.4|23673.4|5
1755879020000|2025-08-22 16:10:20|23688.4|23676.4|23680.7|23668.7|23688.4|23676.4|23680.7|23668.7|13
1755879030000|2025-08-22 16:10:30|23682.6|23670.6|23686.2|23674.2|23687.9|23675.9|23682.6|23670.6|6
1755879040000|2025-08-22 16:10:40|23689.3|23677.3|23692.4|23680.4|23696.2|23684.2|23685.4|23673.4|65
1755879050000|2025-08-22 16:10:50|23693.7|23681.7|23685.7|23673.7|23693.7|23681.7|23683.7|23671.7|10
1755879060000|2025-08-22 16:11:00|23684.9|23672.9|23689.9|23677.9|23692.4|23680.4|23684.9|23672.9|4
1755879070000|2025-08-22 16:11:10|23689.5|23677.5|23692.4|23680.4|23692.4|23680.4|23687.4|23671.9|7
1755879080000|2025-08-22 16:11:20|23691.7|23679.7|23697|23685|23697|23685|23690.4|23678.4|14
1755879090000|2025-08-22 16:11:30|23692|23680|23690.1|23678.1|23694.5|23682.5|23685.7|23673.7|122
1755879100000|2025-08-22 16:11:40|23690.7|23678.7|23687.4|23675.4|23690.7|23678.7|23687.4|23675.4|2
1755879110000|2025-08-22 16:11:50|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|5
1755879120000|2025-08-22 16:12:00|23694|23682|23690.7|23678.7|23694|23682|23690.7|23678.7|3
1755879130000|2025-08-22 16:12:10|23690.2|23678.2|23689.5|23677.5|23690.7|23678.7|23689.5|23677.5|3
1755879140000|2025-08-22 16:12:20|23690.2|23678.2|23689.9|23677.9|23692|23680|23689.9|23677.9|35
1755879150000|2025-08-22 16:12:30|23688.2|23676.2|23684.2|23672.2|23688.2|23676.2|23684.2|23672.2|13
1755879170000|2025-08-22 16:12:50|23681.7|23669.7|23682.4|23670.4|23683.7|23671.7|23681.2|23669.2|4
1755879180000|2025-08-22 16:13:00|23679.9|23667.9|23679.9|23667.9|23679.9|23667.9|23679.9|23667.9|5
1755879190000|2025-08-22 16:13:10|23680.4|23668.4|23683.7|23671.7|23687.4|23675.4|23680.4|23668.4|4
1755879200000|2025-08-22 16:13:20|23682.9|23670.9|23681.7|23669.7|23682.9|23670.9|23681.7|23669.7|0
1755879210000|2025-08-22 16:13:30|23680.9|23668.9|23678.7|23666.7|23680.9|23668.9|23677.9|23665.9|4
1755879220000|2025-08-22 16:13:40|23679.2|23667.2|23680.9|23668.9|23682.4|23670.4|23679.2|23667.2|6
1755879230000|2025-08-22 16:13:50|23681.7|23669.7|23680.9|23668.9|23681.7|23669.7|23680.9|23668.9|0
1755879240000|2025-08-22 16:14:00|23680.4|23668.4|23679.3|23667.3|23681.4|23669.4|23679.3|23667.3|2
1755879260000|2025-08-22 16:14:20|23678.5|23666.5|23682.6|23670.6|23682.6|23670.6|23677.6|23665.6|8
1755879270000|2025-08-22 16:14:30|23681.4|23669.4|23683.9|23671.9|23684.6|23672.6|23681.4|23669.4|4
1755879290000|2025-08-22 16:14:50|23684.6|23672.6|23686.4|23674.4|23689.3|23677.3|23682.6|23670.6|17
1755879300000|2025-08-22 16:15:00|23685.1|23673.1|23682.9|23670.9|23686.4|23674.4|23679.9|23667.9|17
1755879310000|2025-08-22 16:15:10|23682.4|23670.4|23679.9|23667.9|23682.4|23670.4|23679.9|23667.9|6
1755879320000|2025-08-22 16:15:20|||||||||2
1755879330000|2025-08-22 16:15:30|23682.4|23670.4|23684.9|23672.9|23684.9|23672.9|23682.4|23670.4|9
1755879340000|2025-08-22 16:15:40|23686.5|23674.5|23694|23682|23694|23682|23686.5|23674.5|13
1755879350000|2025-08-22 16:15:50|23694.5|23682.5|23694|23682|23695.3|23683.3|23694|23682|5
1755879360000|2025-08-22 16:16:00|23690.3|23678.3|23691.5|23679.5|23691.5|23679.5|23690.3|23678.3|2
1755879370000|2025-08-22 16:16:10|23689|23677|23689|23677|23689|23677|23689|23677|5
1755879380000|2025-08-22 16:16:20|23689.5|23677.5|23692|23680|23692|23680|23687.4|23675.4|4
1755879390000|2025-08-22 16:16:30|23692.4|23680.4|23689|23677|23692.4|23680.4|23689|23677|0
1755879410000|2025-08-22 16:16:50|23688.2|23676.2|23683.2|23671.2|23689|23677|23683.2|23671.2|4
1755879430000|2025-08-22 16:17:10|23677.4|23665.4|23677.4|23665.4|23677.4|23665.4|23677.4|23665.4|2
1755879440000|2025-08-22 16:17:20|23674.9|23662.9|23674|23662|23675.7|23663.7|23673.2|23661.2|2
1755879450000|2025-08-22 16:17:30|23673.2|23661.2|23677.3|23665.3|23677.3|23665.3|23673.2|23661.2|6
1755879460000|2025-08-22 16:17:40|23676.5|23664.5|23688.2|23676.2|23691.2|23679.2|23676.5|23664.5|30
1755879470000|2025-08-22 16:17:50|23692.4|23680.4|23694|23682|23694|23682|23692.4|23680.4|3
1755879480000|2025-08-22 16:18:00|||||||||1
1755879490000|2025-08-22 16:18:10|23694.5|23682.5|23696.5|23684.5|23700.7|23688.7|23694.5|23682.5|10
1755879500000|2025-08-22 16:18:20|23699|23687|23701.5|23689.5|23701.5|23689.5|23699|23687|5
1755879510000|2025-08-22 16:18:30|||||||||1
1755879520000|2025-08-22 16:18:40|23704|23692|23704|23692|23704|23692|23704|23692|0
1755879530000|2025-08-22 16:18:50|23701.5|23689.5|23706.5|23694.5|23710.6|23698.6|23701.5|23689.5|28
1755879540000|2025-08-22 16:19:00|23705.7|23693.7|23707.8|23695.8|23707.8|23695.8|23705.3|23693.3|7
1755879550000|2025-08-22 16:19:10|23706.5|23694.5|23706.5|23694.5|23706.5|23694.5|23706.5|23694.5|2
1755879570000|2025-08-22 16:19:30|23708.1|23696.1|23707|23695|23711.5|23699.5|23707|23695|5
1755879580000|2025-08-22 16:19:40|23709.5|23697.5|23707.4|23695.4|23709.5|23697.5|23707.4|23695.4|6
1755879590000|2025-08-22 16:19:50|23707|23695|23707|23695|23707|23695|23707|23695|0
1755879600000|2025-08-22 16:20:00|23707.4|23695.4|23705.9|23693.9|23707.4|23695.4|23705.9|23693.9|4
1755879610000|2025-08-22 16:20:10|23706.7|23694.7|23705.9|23693.9|23706.7|23694.7|23705.9|23693.9|1
1755879620000|2025-08-22 16:20:20|23700.9|23688.9|23700.9|23688.9|23700.9|23688.9|23700.9|23688.9|2
1755879630000|2025-08-22 16:20:30|23700.4|23688.4|23698.4|23686.4|23700.4|23688.4|23697.1|23685.1|1
1755879640000|2025-08-22 16:20:40|23697.6|23685.6|23693.4|23681.4|23697.6|23685.6|23691.7|23679.7|3
1755879650000|2025-08-22 16:20:50|23692.9|23680.9|23690.9|23678.9|23693.4|23681.4|23690.9|23678.9|6
1755879660000|2025-08-22 16:21:00|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|1
1755879670000|2025-08-22 16:21:10|23686.7|23674.7|23690|23678|23690|23678|23686.7|23674.7|2
1755879680000|2025-08-22 16:21:20|23690.9|23678.9|23690.9|23678.9|23690.9|23678.9|23690.4|23678.4|2
1755879700000|2025-08-22 16:21:40|23690.4|23678.4|23687.9|23675.9|23690.4|23678.4|23687.9|23675.9|2
1755879710000|2025-08-22 16:21:50|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23686.7|23674.7|2
1755879720000|2025-08-22 16:22:00|23686.7|23674.7|23680.9|23668.9|23686.7|23674.7|23680.4|23668.4|6
1755879730000|2025-08-22 16:22:10|23685.4|23673.4|23685|23673|23685.4|23673.4|23685|23673|2
1755879740000|2025-08-22 16:22:20|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|0
1755879750000|2025-08-22 16:22:30|23684.6|23672.6|23682.9|23670.9|23685.4|23673.4|23680.4|23668.4|7
1755879770000|2025-08-22 16:22:50|23680.4|23668.4|23680.4|23668.4|23680.4|23668.4|23680.4|23668.4|0
1755879780000|2025-08-22 16:23:00|23682.9|23670.9|23677.5|23665.5|23682.9|23670.9|23676.2|23664.2|2
1755879790000|2025-08-22 16:23:10|23676.7|23664.7|23675.4|23663.4|23676.7|23664.7|23675|23663|1
1755879800000|2025-08-22 16:23:20|23675.9|23663.9|23677.9|23665.9|23677.9|23665.9|23675.4|23663.4|1
1755879810000|2025-08-22 16:23:30|23677.1|23665.1|23678.4|23666.4|23678.9|23666.9|23675.9|23663.9|12
1755879820000|2025-08-22 16:23:40|23677.6|23665.6|23675.9|23663.9|23677.6|23665.6|23675.9|23663.9|1
1755879830000|2025-08-22 16:23:50|||||||||1
1755879840000|2025-08-22 16:24:00|23675.4|23663.4|23675.9|23663.9|23678.4|23666.4|23675.1|23663.1|8
1755879850000|2025-08-22 16:24:10|23676.4|23664.4|23678.4|23666.4|23678.4|23666.4|23676.4|23664.4|5
1755879860000|2025-08-22 16:24:20|23677.9|23665.9|23675.9|23663.9|23678.4|23666.4|23675.9|23663.9|5
1755879870000|2025-08-22 16:24:30|23675.1|23663.1|23673.4|23661.4|23675.1|23663.1|23673.4|23661.4|2
1755879880000|2025-08-22 16:24:40|23672.6|23660.6|23669.6|23657.6|23672.6|23660.6|23669.6|23657.6|15
1755879890000|2025-08-22 16:24:50|23670.1|23658.1|23660|23648|23670.1|23658.1|23660|23648|16
1755879900000|2025-08-22 16:25:00|23659.2|23647.2|23670|23658|23670|23658|23657.6|23645.6|17
1755879910000|2025-08-22 16:25:10|23669.2|23657.2|23667.5|23655.5|23669.2|23657.2|23666.7|23654.7|0
1755879920000|2025-08-22 16:25:20|23667.9|23655.9|23668.4|23656.4|23668.4|23656.4|23665.9|23653.9|8
1755879940000|2025-08-22 16:25:40|23667.6|23655.6|23666.1|23654.1|23667.6|23655.6|23666.1|23654.1|2
1755879950000|2025-08-22 16:25:50|23665.6|23653.6|23664.3|23652.3|23665.6|23653.6|23661.8|23649.8|4
1755879960000|2025-08-22 16:26:00|23663.9|23651.9|23667.2|23655.2|23667.2|23655.2|23663.9|23651.9|3
1755879970000|2025-08-22 16:26:10|23670.1|23658.1|23673.4|23661.4|23673.4|23661.4|23670.1|23658.1|2
1755879980000|2025-08-22 16:26:20|23672.2|23660.2|23675|23663|23675|23663|23672.2|23660.2|12
1755879990000|2025-08-22 16:26:30|23674.5|23662.5|23673.7|23661.7|23674.5|23662.5|23673.7|23661.7|0
1755880010000|2025-08-22 16:26:50|23670.4|23658.4|23670.4|23658.4|23670.4|23658.4|23670.4|23658.4|2
1755880020000|2025-08-22 16:27:00|23667.5|23655.5|23667.5|23655.5|23667.9|23655.9|23667.5|23655.5|3
1755880030000|2025-08-22 16:27:10|23666.7|23654.7|23665|23653|23666.7|23654.7|23665|23653|0
1755880040000|2025-08-22 16:27:20|23665.4|23653.4|23666.7|23654.7|23666.7|23654.7|23665.4|23653.4|0
1755880050000|2025-08-22 16:27:30|23667.5|23655.5|23667.5|23655.5|23667.5|23655.5|23666.2|23654.2|1
1755880070000|2025-08-22 16:27:50|23668.2|23656.2|23672.5|23660.5|23672.5|23660.5|23668.2|23656.2|3
1755880090000|2025-08-22 16:28:10|23677.5|23665.5|23677.5|23665.5|23677.5|23665.5|23677.5|23665.5|3
1755880100000|2025-08-22 16:28:20|23676.7|23664.7|23668.9|23656.9|23676.7|23664.7|23668.4|23656.4|7
1755880110000|2025-08-22 16:28:30|23668.4|23656.4|23668.4|23656.4|23669.2|23657.2|23667.6|23655.6|2
1755880140000|2025-08-22 16:29:00|23667.6|23655.6|23663.9|23651.9|23667.6|23655.6|23663.4|23651.4|6
1755880150000|2025-08-22 16:29:10|23663.4|23651.4|23665.9|23653.9|23668.4|23656.4|23661.4|23649.4|19
1755880160000|2025-08-22 16:29:20|23663.9|23651.9|23667.9|23655.9|23667.9|23655.9|23663.1|23651.1|2
1755880170000|2025-08-22 16:29:30|23668.4|23656.4|23666.4|23654.4|23668.4|23656.4|23663.4|23651.4|2
1755880180000|2025-08-22 16:29:40|23665.9|23653.9|23665.9|23653.9|23665.9|23653.9|23665.9|23653.9|0
1755880190000|2025-08-22 16:29:50|23665.1|23653.1|23670.9|23658.9|23670.9|23658.9|23665.1|23653.1|6
1755880200000|2025-08-22 16:30:00|23670.1|23658.1|23671.4|23659.4|23671.4|23659.4|23666.4|23654.4|6
1755880210000|2025-08-22 16:30:10|23670.9|23658.9|23670.1|23658.1|23671.8|23659.8|23668.4|23656.4|0
1755880220000|2025-08-22 16:30:20|23669.3|23657.3|23669.7|23657.7|23670.1|23658.1|23668.9|23656.9|0
1755880230000|2025-08-22 16:30:30|23670.1|23658.1|23673.4|23661.4|23673.4|23661.4|23670.1|23658.1|4
1755880240000|2025-08-22 16:30:40|23674.2|23662.2|23678.4|23666.4|23678.4|23666.4|23674.2|23662.2|3
1755880250000|2025-08-22 16:30:50|23679.2|23667.2|23680.9|23668.9|23684.7|23672.7|23679.2|23667.2|10
1755880260000|2025-08-22 16:31:00|23679.7|23667.7|23679.7|23667.7|23680.1|23668.1|23679.7|23667.7|11
1755880270000|2025-08-22 16:31:10|23680.1|23668.1|23682.9|23670.9|23682.9|23670.9|23678.4|23666.4|7
1755880280000|2025-08-22 16:31:20|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|4
1755880290000|2025-08-22 16:31:30|23682.9|23670.9|23681.7|23669.7|23682.9|23670.9|23681.7|23669.7|1
1755880300000|2025-08-22 16:31:40|23680.4|23668.4|23679.2|23667.2|23680.4|23668.4|23679.2|23667.2|3
1755880310000|2025-08-22 16:31:50|23678.4|23666.4|23677.2|23665.2|23678.4|23666.4|23677.2|23665.2|2
1755880320000|2025-08-22 16:32:00|23676.4|23664.4|23675.9|23663.9|23676.4|23664.4|23672.9|23660.9|2
1755880330000|2025-08-22 16:32:10|23677.5|23665.5|23682.9|23670.9|23682.9|23670.9|23677.5|23665.5|4
1755880350000|2025-08-22 16:32:30|23683.4|23671.4|23682.5|23670.5|23683.4|23671.4|23682.5|23670.5|3
1755880360000|2025-08-22 16:32:40|23682.9|23670.9|23682.5|23670.5|23682.9|23670.9|23682.5|23670.5|0
1755880370000|2025-08-22 16:32:50|23679.2|23667.2|23680|23668|23680|23668|23679.2|23667.2|2
1755880380000|2025-08-22 16:33:00|23680.4|23668.4|23685|23673|23685|23673|23680.4|23668.4|3
1755880390000|2025-08-22 16:33:10|23686.2|23674.2|23685|23673|23686.2|23674.2|23685|23673|3
1755880400000|2025-08-22 16:33:20|23684.2|23672.2|23685|23673|23685|23673|23684.2|23672.2|1
1755880410000|2025-08-22 16:33:30|23685.8|23673.8|23686.2|23674.2|23686.2|23674.2|23685.8|23673.8|5
1755880420000|2025-08-22 16:33:40|23691.1|23679.1|23694|23682|23694.3|23682.3|23691.1|23679.1|27
1755880430000|2025-08-22 16:33:50|23694.8|23682.8|23704|23692|23709|23697|23694.8|23682.8|16
1755880440000|2025-08-22 16:34:00|23705|23693|23705.8|23693.8|23705.8|23693.8|23702.5|23690.5|18
1755880450000|2025-08-22 16:34:10|23704.2|23692.2|23709.2|23697.2|23709.2|23697.2|23703.7|23691.7|8
1755880460000|2025-08-22 16:34:20|23708.7|23696.7|23708.7|23696.7|23708.7|23696.7|23708.3|23696.3|0
1755880470000|2025-08-22 16:34:30|23706.2|23694.2|23706.5|23694.5|23707.5|23695.5|23705|23693|7
1755880480000|2025-08-22 16:34:40|23707.5|23695.5|23715|23703|23715.8|23703.8|23707.5|23695.5|3
1755880490000|2025-08-22 16:34:50|23714.5|23702.5|23715|23703|23715.8|23703.8|23714.5|23702.5|1
1755880500000|2025-08-22 16:35:00|23714|23702|23711.5|23699.5|23714|23702|23710.8|23698.8|5
1755880510000|2025-08-22 16:35:10|23710.8|23698.8|23705.8|23693.8|23710.8|23698.8|23705|23693|2
1755880520000|2025-08-22 16:35:20|23706.5|23694.5|23701.5|23689.5|23707.3|23695.3|23701.5|23689.5|4
1755880530000|2025-08-22 16:35:30|23702|23690|23702|23690|23702|23690|23702|23690|0
1755880540000|2025-08-22 16:35:40|23702.5|23690.5|23703.3|23691.3|23704|23692|23701.2|23689.2|10
1755880550000|2025-08-22 16:35:50|23703.4|23691.4|23705|23693|23705|23693|23702.5|23690.5|4
1755880560000|2025-08-22 16:36:00|23703.4|23691.4|23704.5|23692.5|23704.5|23692.5|23703.4|23691.4|7
1755880570000|2025-08-22 16:36:10|23704|23692|23707.8|23695.8|23707.8|23695.8|23704|23692|1
1755880580000|2025-08-22 16:36:20|23706.5|23694.5|23710.8|23698.8|23711.1|23699.1|23706.5|23694.5|1
1755880590000|2025-08-22 16:36:30|||||||||2
1755880600000|2025-08-22 16:36:40|23711.5|23699.5|23711.5|23699.5|23711.5|23699.5|23711.5|23699.5|0
1755880610000|2025-08-22 16:36:50|23712|23700|23712|23700|23712|23700|23712|23700|0
1755880620000|2025-08-22 16:37:00|23712.5|23700.5|23714.5|23702.5|23714.5|23702.5|23712.5|23700.5|3
1755880630000|2025-08-22 16:37:10|23713.7|23701.7|23714|23702|23714|23702|23710|23698|9
1755880640000|2025-08-22 16:37:20|23712.5|23700.5|23714|23702|23714|23702|23712.5|23700.5|0
1755880650000|2025-08-22 16:37:30|23713.3|23701.3|23711.2|23699.2|23713.3|23701.3|23711.2|23699.2|3
1755880660000|2025-08-22 16:37:40|23712|23700|23715|23703|23715.8|23703.8|23712|23700|6
1755880670000|2025-08-22 16:37:50|23713.4|23701.4|23712.5|23700.5|23713.4|23701.4|23712|23700|1
1755880680000|2025-08-22 16:38:00|23710|23698|23705.4|23693.4|23710|23698|23705.4|23693.4|3
1755880690000|2025-08-22 16:38:10|23707.5|23695.5|23705|23693|23707.5|23695.5|23705|23693|1
1755880700000|2025-08-22 16:38:20|23704.2|23692.2|23700|23688|23704.2|23692.2|23700|23688|2
1755880720000|2025-08-22 16:38:40|23699|23687|23697.5|23685.5|23699|23687|23697.5|23685.5|1
1755880730000|2025-08-22 16:38:50|23696.7|23684.7|23700|23688|23700|23688|23695.5|23683.5|3
1755880740000|2025-08-22 16:39:00|23699.2|23687.2|23700|23688|23700|23688|23698.7|23686.7|2
1755880750000|2025-08-22 16:39:10|23700.8|23688.8|23700|23688|23700.8|23688.8|23700|23688|1
1755880760000|2025-08-22 16:39:20|23702.5|23690.5|23700|23688|23702.5|23690.5|23700|23688|6
1755880770000|2025-08-22 16:39:30|23699.2|23687.2|23695|23683|23699.2|23687.2|23695|23683|1
1755880780000|2025-08-22 16:39:40|||||||||2
1755880790000|2025-08-22 16:39:50|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|1
1755880800000|2025-08-22 16:40:00|23688|23676|23688.4|23676.4|23690|23678|23688|23676|2
1755880810000|2025-08-22 16:40:10|23688|23676|23688.7|23676.7|23690|23678|23688|23676|5
1755880820000|2025-08-22 16:40:20|23689.2|23677.2|23688.7|23676.7|23690|23678|23687.5|23675.5|1
1755880830000|2025-08-22 16:40:30|23687.5|23675.5|23685|23673|23690|23678|23685|23673|7
1755880840000|2025-08-22 16:40:40|23684.2|23672.2|23685|23673|23685|23673|23681.2|23669.2|6
1755880850000|2025-08-22 16:40:50|23686.5|23674.5|23687.5|23675.5|23687.5|23675.5|23686.5|23674.5|1
1755880860000|2025-08-22 16:41:00|23685|23673|23685|23673|23685|23673|23685|23673|3
1755880870000|2025-08-22 16:41:10|23690.6|23678.6|23692|23680|23692|23680|23690.6|23678.6|4
1755880880000|2025-08-22 16:41:20|23693|23681|23695.5|23683.5|23697.5|23685.5|23692.5|23680.5|4
1755880890000|2025-08-22 16:41:30|23695|23683|23695|23683|23695.5|23683.5|23695|23683|1
1755880900000|2025-08-22 16:41:40|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|0
1755880910000|2025-08-22 16:41:50|23694.2|23682.2|23690|23678|23694.2|23682.2|23686.7|23674.7|3
1755880920000|2025-08-22 16:42:00|23689.2|23677.2|23690|23678|23690|23678|23689.2|23677.2|1
1755880930000|2025-08-22 16:42:10|23690.9|23678.9|23692.5|23680.5|23692.5|23680.5|23690.9|23678.9|0
1755880940000|2025-08-22 16:42:20|23690.5|23678.5|23697.5|23685.5|23697.5|23685.5|23690.5|23678.5|5
1755880950000|2025-08-22 16:42:30|23695|23683|23699.2|23687.2|23699.2|23687.2|23695|23683|2
1755880960000|2025-08-22 16:42:40|23697.5|23685.5|23696.7|23684.7|23698|23686|23696.7|23684.7|4
1755880970000|2025-08-22 16:42:50|23695.5|23683.5|23694.2|23682.2|23695.5|23683.5|23694.2|23682.2|1
1755880990000|2025-08-22 16:43:10|23693.7|23681.7|23695.5|23683.5|23695.5|23683.5|23693.7|23681.7|0
1755881000000|2025-08-22 16:43:20|23693.4|23681.4|23688|23676|23693.4|23681.4|23688|23676|5
1755881010000|2025-08-22 16:43:30|23690|23678|23690|23678|23690|23678|23690|23678|2
1755881020000|2025-08-22 16:43:40|23690.9|23678.9|23695|23683|23695|23683|23690.9|23678.9|4
1755881030000|2025-08-22 16:43:50|||||||||3
1755881040000|2025-08-22 16:44:00|23694.2|23682.2|23690|23678|23694.2|23682.2|23690|23678|3
1755881050000|2025-08-22 16:44:10|23689.5|23677.5|23682.5|23670.5|23689.5|23677.5|23682.5|23670.5|1
1755881060000|2025-08-22 16:44:20|23680.9|23668.9|23681.4|23669.4|23686.2|23674.2|23680|23668|6
1755881070000|2025-08-22 16:44:30|23682.2|23670.2|23685.9|23673.9|23685.9|23673.9|23682.2|23670.2|3
1755881080000|2025-08-22 16:44:40|23683.4|23671.4|23683.9|23671.9|23683.9|23671.9|23683.4|23671.4|1
1755881090000|2025-08-22 16:44:50|23683.4|23671.4|23682.7|23670.7|23683.4|23671.4|23682.7|23670.7|0
1755881100000|2025-08-22 16:45:00|23681.1|23669.1|23678.4|23666.4|23681.1|23669.1|23678.4|23666.4|3
1755881110000|2025-08-22 16:45:10|23680|23668|23678.4|23666.4|23680|23668|23678.4|23666.4|4
1755881120000|2025-08-22 16:45:20|23680|23668|23685|23673|23685.8|23673.8|23678.4|23666.4|32
1755881130000|2025-08-22 16:45:30|23681.7|23669.7|23683.7|23671.7|23683.7|23671.7|23681.7|23669.7|3
1755881140000|2025-08-22 16:45:40|23683|23671|23680.5|23668.5|23684.2|23672.2|23680.5|23668.5|5
1755881150000|2025-08-22 16:45:50|23678.7|23666.7|23675.5|23663.5|23680|23668|23675.5|23663.5|4
1755881160000|2025-08-22 16:46:00|23679.2|23667.2|23680|23668|23680|23668|23678.7|23666.7|2
1755881180000|2025-08-22 16:46:20|23679.2|23667.2|23675.5|23663.5|23679.2|23667.2|23675|23663|3
1755881190000|2025-08-22 16:46:30|23675|23663|23675|23663|23675|23663|23674.5|23662.5|0
1755881200000|2025-08-22 16:46:40|23674.5|23662.5|23674.5|23662.5|23674.5|23662.5|23674.5|23662.5|0
1755881210000|2025-08-22 16:46:50|23675|23663|23676.2|23664.2|23676.7|23664.7|23675|23663|1
1755881220000|2025-08-22 16:47:00|23675.8|23663.8|23680|23668|23680|23668|23675.8|23663.8|3
1755881240000|2025-08-22 16:47:20|23682.3|23670.3|23685|23673|23685|23673|23682.3|23670.3|9
1755881250000|2025-08-22 16:47:30|23682|23670|23690|23678|23693.7|23681.7|23682|23670|8
1755881260000|2025-08-22 16:47:40|23690.5|23678.5|23687.5|23675.5|23690.5|23678.5|23686.2|23674.2|0
1755881270000|2025-08-22 16:47:50|23685.5|23673.5|23690|23678|23690|23678|23685|23673|2
1755881280000|2025-08-22 16:48:00|23690.9|23678.9|23692.5|23680.5|23692.5|23680.5|23690.9|23678.9|3
1755881300000|2025-08-22 16:48:20|||||||||1
1755881320000|2025-08-22 16:48:40|23691.7|23679.7|23693|23681|23693|23681|23690|23678|0
1755881330000|2025-08-22 16:48:50|23694.2|23682.2|23704.1|23692.1|23709.1|23697.1|23693|23681|11
1755881340000|2025-08-22 16:49:00|23700.8|23688.8|23700|23688|23704.1|23692.1|23700|23688|16
1755881350000|2025-08-22 16:49:10|23701.6|23689.6|23697|23685|23701.6|23689.6|23697|23685|3
1755881360000|2025-08-22 16:49:20|23696.6|23684.6|23699.1|23687.1|23699.1|23687.1|23696.6|23684.6|1
1755881370000|2025-08-22 16:49:30|23699.8|23687.8|23703.3|23691.3|23703.3|23691.3|23699.8|23687.8|3
1755881380000|2025-08-22 16:49:40|23702|23690|23703.3|23691.3|23703.3|23691.3|23702|23690|10
1755881390000|2025-08-22 16:49:50|23702.5|23690.5|23702|23690|23703.3|23691.3|23702|23690|2
1755881400000|2025-08-22 16:50:00|23701.6|23689.6|23701.6|23689.6|23701.6|23689.6|23700.3|23688.3|0
1755881410000|2025-08-22 16:50:10|23700|23688|23695|23683|23700|23688|23695|23683|9
1755881420000|2025-08-22 16:50:20|23695.9|23683.9|23695.9|23683.9|23695.9|23683.9|23695.5|23683.5|0
1755881430000|2025-08-22 16:50:30|23699.2|23687.2|23698.4|23686.4|23699.2|23687.2|23698.4|23686.4|5
1755881440000|2025-08-22 16:50:40|23700|23688|23700.5|23688.5|23700.5|23688.5|23698.7|23686.7|2
1755881450000|2025-08-22 16:50:50|23700|23688|23702.5|23690.5|23702.5|23690.5|23700|23688|0
1755881460000|2025-08-22 16:51:00|23701.7|23689.7|23700|23688|23702.5|23690.5|23700|23688|2
1755881470000|2025-08-22 16:51:10|23700.2|23688.2|23703|23691|23703|23691|23697|23685|3
1755881480000|2025-08-22 16:51:20|23703.8|23691.8|23706.7|23694.7|23707.5|23695.5|23703.8|23691.8|7
1755881490000|2025-08-22 16:51:30|23703|23691|23703|23691|23703.4|23691.4|23703|23691|3
1755881500000|2025-08-22 16:51:40|23704.2|23692.2|23699.2|23687.2|23704.2|23692.2|23699.2|23687.2|4
1755881510000|2025-08-22 16:51:50|23700.2|23688.2|23701.7|23689.7|23702.2|23690.2|23699.2|23687.2|1
1755881520000|2025-08-22 16:52:00|23703|23691|23703|23691|23703|23691|23702.5|23690.5|0
1755881540000|2025-08-22 16:52:20|23703.4|23691.4|23700|23688|23703.4|23691.4|23700|23688|3
1755881550000|2025-08-22 16:52:30|23699.2|23687.2|23699.5|23687.5|23699.5|23687.5|23697.5|23685.5|6
1755881560000|2025-08-22 16:52:40|23700|23688|23698|23686|23700|23688|23698|23686|24
1755881570000|2025-08-22 16:52:50|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|0
1755881580000|2025-08-22 16:53:00|23695.9|23683.9|23700.5|23688.5|23700.5|23688.5|23695.9|23683.9|22
1755881590000|2025-08-22 16:53:10|23699.7|23687.7|23700|23688|23700.5|23688.5|23699.7|23687.7|9
1755881600000|2025-08-22 16:53:20|23698.3|23686.3|23697.5|23685.5|23698.8|23686.8|23697.5|23685.5|2
1755881620000|2025-08-22 16:53:40|23699.5|23687.5|23694.7|23682.7|23699.5|23687.5|23693.4|23681.4|16
1755881630000|2025-08-22 16:53:50|23695.9|23683.9|23698.4|23686.4|23698.4|23686.4|23695.9|23683.9|2
1755881640000|2025-08-22 16:54:00|23698|23686|23700.9|23688.9|23700.9|23688.9|23698|23686|0
1755881650000|2025-08-22 16:54:10|23701.4|23689.4|23710.9|23698.9|23710.9|23698.9|23701.4|23689.4|4
1755881660000|2025-08-22 16:54:20|23711.4|23699.4|23718.4|23706.4|23721.9|23709.9|23711.4|23699.4|23
1755881670000|2025-08-22 16:54:30|23717.7|23705.7|23728.9|23716.9|23733|23721|23716.9|23704.9|28
1755881680000|2025-08-22 16:54:40|23729.4|23717.4|23734.4|23722.4|23734.4|23722.4|23726.9|23714.9|15
1755881690000|2025-08-22 16:54:50|23741.9|23729.9|23736.4|23724.4|23741.9|23729.9|23735.9|23723.9|13
1755881700000|2025-08-22 16:55:00|23735.9|23723.9|23740.9|23728.9|23740.9|23728.9|23735.2|23723.2|8
1755881710000|2025-08-22 16:55:10|23740.2|23728.2|23739.7|23727.7|23740.9|23728.9|23736.4|23724.4|11
1755881720000|2025-08-22 16:55:20|23740.9|23728.9|23741.3|23729.3|23742.5|23730.5|23739.2|23727.2|15
1755881730000|2025-08-22 16:55:30|23742|23730|23754.7|23742.7|23756.7|23744.7|23742|23730|24
1755881740000|2025-08-22 16:55:40|23754.2|23742.2|23750.2|23738.2|23754.2|23742.2|23749.2|23737.2|61
1755881750000|2025-08-22 16:55:50|23748.9|23736.9|23748.5|23736.5|23748.9|23736.9|23746.7|23734.7|12
1755881760000|2025-08-22 16:56:00|23749.2|23737.2|23756.7|23744.7|23758|23746|23749.2|23737.2|22
1755881770000|2025-08-22 16:56:10|23757|23745|23755|23743|23757.5|23745.5|23754.2|23742.2|53
1755881780000|2025-08-22 16:56:20|23757.3|23745.3|23758|23746|23758|23746|23757.3|23745.3|10
1755881790000|2025-08-22 16:56:30|23767.5|23755.5|23769.2|23757.2|23771.3|23759.3|23767.5|23755.5|15
1755881800000|2025-08-22 16:56:40|23769.5|23757.5|23769.1|23757.1|23769.5|23757.5|23769.1|23757.1|4
1755881810000|2025-08-22 16:56:50|23769.5|23757.5|23768.3|23756.3|23776.6|23764.6|23768.3|23756.3|97
1755881820000|2025-08-22 16:57:00|23768.8|23756.8|23776.6|23764.6|23777.8|23765.8|23768.8|23756.8|28
1755881830000|2025-08-22 16:57:10|23774.1|23762.1|23769.8|23757.8|23776.6|23764.6|23767.8|23755.8|21
1755881840000|2025-08-22 16:57:20|23768.6|23756.6|23764.1|23752.1|23768.6|23756.6|23764.1|23752.1|42
1755881850000|2025-08-22 16:57:30|23765.3|23753.3|23756.6|23744.6|23765.3|23753.3|23754.5|23742.5|18
1755881860000|2025-08-22 16:57:40|23755.3|23743.3|23744.5|23732.5|23755.3|23743.3|23744.5|23732.5|6
1755881870000|2025-08-22 16:57:50|23746.6|23734.6|23754.1|23742.1|23756.6|23744.6|23742.5|23730.5|14
1755881880000|2025-08-22 16:58:00|23754.8|23742.8|23768.1|23756.1|23768.1|23756.1|23754.1|23742.1|19
1755881890000|2025-08-22 16:58:10|23767.7|23755.7|23759.1|23747.1|23767.7|23755.7|23759.1|23747.1|10
1755881900000|2025-08-22 16:58:20|23757.5|23745.5|23754.1|23742.1|23757.5|23745.5|23751.1|23739.1|18
1755881910000|2025-08-22 16:58:30|23752|23740|23744.1|23732.1|23754.1|23742.1|23744.1|23732.1|21
1755881920000|2025-08-22 16:58:40|23744.5|23732.5|23749.1|23737.1|23749.1|23737.1|23744.5|23732.5|11
1755881930000|2025-08-22 16:58:50|23747.5|23735.5|23744.5|23732.5|23747.5|23735.5|23744.1|23732.1|4
1755881940000|2025-08-22 16:59:00|23746.1|23734.1|23746.6|23734.6|23749.1|23737.1|23744.5|23732.5|21
1755881950000|2025-08-22 16:59:10|23745.8|23733.8|23739.5|23727.5|23746.6|23734.6|23737|23725|17
1755881960000|2025-08-22 16:59:20|23738.8|23726.8|23746.6|23734.6|23746.6|23734.6|23738.8|23726.8|6
1755881970000|2025-08-22 16:59:30|23743.3|23731.3|23741.6|23729.6|23744.1|23732.1|23741.6|23729.6|2
1755881980000|2025-08-22 16:59:40|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|0
1755881990000|2025-08-22 16:59:50|23742.7|23730.7|23742|23730|23742.7|23730.7|23736|23724|45
1755882000000|2025-08-22 17:00:00|23742.5|23730.5|23741.6|23729.6|23743.3|23731.3|23740.8|23728.8|32
1755882010000|2025-08-22 17:00:10|23744.1|23732.1|23742|23730|23744.1|23732.1|23741.6|23729.6|8
1755882020000|2025-08-22 17:00:20|23741.6|23729.6|23741.6|23729.6|23741.6|23729.6|23740.8|23728.8|4
1755882030000|2025-08-22 17:00:30|23744.5|23732.5|23730.6|23718.6|23744.5|23732.5|23730.6|23718.6|34
1755882040000|2025-08-22 17:00:40|23733.1|23721.1|23738.1|23726.1|23738.1|23726.1|23732.8|23720.8|20
1755882050000|2025-08-22 17:00:50|||||||||3
1755882060000|2025-08-22 17:01:00|23732.4|23720.4|23726.6|23714.6|23732.4|23720.4|23725.3|23713.3|18
1755882070000|2025-08-22 17:01:10|23725.3|23713.3|23723.3|23711.3|23725.3|23713.3|23722.4|23710.4|11
1755882080000|2025-08-22 17:01:20|23722.8|23710.8|23726.6|23714.6|23726.6|23714.6|23720.8|23708.8|10
1755882090000|2025-08-22 17:01:30|23727.8|23715.8|23729.1|23717.1|23731.6|23719.6|23727.8|23715.8|5
1755882100000|2025-08-22 17:01:40|23730.3|23718.3|23731.6|23719.6|23732|23720|23730.3|23718.3|3
1755882110000|2025-08-22 17:01:50|23734.1|23722.1|23736.6|23724.6|23736.6|23724.6|23733.6|23721.6|5
1755882120000|2025-08-22 17:02:00|23739.1|23727.1|23739.1|23727.1|23739.1|23727.1|23739.1|23727.1|8
1755882130000|2025-08-22 17:02:10|23736.7|23724.7|23735|23723|23736.7|23724.7|23734.1|23722.1|5
1755882140000|2025-08-22 17:02:20|23734.5|23722.5|23731.6|23719.6|23736.6|23724.6|23729.5|23717.5|11
1755882150000|2025-08-22 17:02:30|23732|23720|23741.6|23729.6|23742.5|23730.5|23732|23720|6
1755882160000|2025-08-22 17:02:40|23743.3|23731.3|23743.3|23731.3|23743.3|23731.3|23742|23730|0
1755882170000|2025-08-22 17:02:50|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|3
1755882180000|2025-08-22 17:03:00|23743.3|23731.3|23746.6|23734.6|23746.6|23734.6|23739.1|23727.1|7
1755882190000|2025-08-22 17:03:10|23747.8|23735.8|23751.6|23739.6|23753.6|23741.6|23746.6|23734.6|35
1755882200000|2025-08-22 17:03:20|23750.8|23738.8|23750.8|23738.8|23750.8|23738.8|23749.9|23737.9|7
1755882210000|2025-08-22 17:03:30|||||||||1
1755882220000|2025-08-22 17:03:40|23751.3|23739.3|23751.6|23739.6|23751.6|23739.6|23745|23733|7
1755882230000|2025-08-22 17:03:50|23750.8|23738.8|23745.8|23733.8|23750.8|23738.8|23745.8|23733.8|5
1755882240000|2025-08-22 17:04:00|23745|23733|23740|23728|23745|23733|23739.6|23727.6|5
1755882250000|2025-08-22 17:04:10|23738|23726|23737.5|23725.5|23738|23726|23737.5|23725.5|1
1755882260000|2025-08-22 17:04:20|23740|23728|23740|23728|23740|23728|23740|23728|1
1755882270000|2025-08-22 17:04:30|23739.1|23727.1|23742.8|23730.8|23742.8|23730.8|23738.3|23726.3|7
1755882280000|2025-08-22 17:04:40|23738.3|23726.3|23741.6|23729.6|23741.6|23729.6|23738.3|23726.3|5
1755882300000|2025-08-22 17:05:00|23743.3|23731.3|23741.6|23729.6|23743.3|23731.3|23741.6|23729.6|2
1755882320000|2025-08-22 17:05:20|23740.8|23728.8|23744.1|23732.1|23744.1|23732.1|23740.8|23728.8|2
1755882340000|2025-08-22 17:05:40|23744.6|23732.6|23750|23738|23750|23738|23743.3|23731.3|6
1755882350000|2025-08-22 17:05:50|23750.8|23738.8|23749.1|23737.1|23750.8|23738.8|23747.5|23735.5|2
1755882360000|2025-08-22 17:06:00|23750.8|23738.8|23764.1|23752.1|23764.9|23752.9|23750.8|23738.8|10
1755882370000|2025-08-22 17:06:10|23757.5|23745.5|23757.1|23745.1|23757.5|23745.5|23757.1|23745.1|6
1755882380000|2025-08-22 17:06:20|23757.5|23745.5|23753.3|23741.3|23757.5|23745.5|23753.3|23741.3|2
1755882390000|2025-08-22 17:06:30|23754.6|23742.6|23759.1|23747.1|23759.1|23747.1|23754.6|23742.6|7
1755882400000|2025-08-22 17:06:40|23757.8|23745.8|23756.6|23744.6|23757.8|23745.8|23754.6|23742.6|3
1755882410000|2025-08-22 17:06:50|23758.3|23746.3|23759.1|23747.1|23761.6|23749.6|23758.3|23746.3|9
1755882420000|2025-08-22 17:07:00|23758.3|23746.3|23762.8|23750.8|23762.8|23750.8|23758.3|23746.3|3
1755882430000|2025-08-22 17:07:10|23762.5|23750.5|23762.5|23750.5|23763|23751|23762.5|23750.5|19
1755882440000|2025-08-22 17:07:20|23763.3|23751.3|23765|23753|23765.8|23753.8|23763.3|23751.3|5
1755882450000|2025-08-22 17:07:30|23764.2|23752.2|23765|23753|23767.5|23755.5|23764.2|23752.2|7
1755882470000|2025-08-22 17:07:50|23764.2|23752.2|23765|23753|23765|23753|23764.2|23752.2|5
1755882480000|2025-08-22 17:08:00|23762.5|23750.5|23770|23758|23770.5|23758.5|23761.7|23749.7|8
1755882490000|2025-08-22 17:08:10|23768.5|23756.5|23768|23756|23768.5|23756.5|23767.5|23755.5|3
1755882500000|2025-08-22 17:08:20|23767.5|23755.5|23770|23758|23770|23758|23766.3|23754.3|5
1755882510000|2025-08-22 17:08:30|23769.6|23757.6|23767.5|23755.5|23771.3|23759.3|23766.8|23754.8|9
1755882520000|2025-08-22 17:08:40|23766.8|23754.8|23779.6|23767.6|23782.5|23770.5|23765.5|23753.5|17
1755882530000|2025-08-22 17:08:50|23778.5|23766.5|23778|23766|23780|23768|23776|23764|14
1755882540000|2025-08-22 17:09:00|23776.8|23764.8|23777.5|23765.5|23780|23768|23776.8|23764.8|11
1755882550000|2025-08-22 17:09:10|23776.8|23764.8|23774.6|23762.6|23776.8|23764.8|23770.5|23758.5|12
1755882560000|2025-08-22 17:09:20|23775|23763|23775.5|23763.5|23777.5|23765.5|23775|23763|64
1755882570000|2025-08-22 17:09:30|23776|23764|23777.5|23765.5|23777.5|23765.5|23776|23764|11
1755882580000|2025-08-22 17:09:40|||||||||2
1755882590000|2025-08-22 17:09:50|23778|23766|23777.5|23765.5|23778|23766|23777.5|23765.5|7
1755882600000|2025-08-22 17:10:00|||||||||1
1755882610000|2025-08-22 17:10:10|23775.5|23763.5|23773.8|23761.8|23777.5|23765.5|23773.8|23761.8|34
1755882620000|2025-08-22 17:10:20|23772.2|23760.2|23763|23751|23772.2|23760.2|23763|23751|17
1755882630000|2025-08-22 17:10:30|23762.5|23750.5|23758|23746|23762.5|23750.5|23757.5|23745.5|0
1755882640000|2025-08-22 17:10:40|23759.1|23747.1|23762.5|23750.5|23764.6|23752.6|23759.1|23747.1|9
1755882650000|2025-08-22 17:10:50|23763.3|23751.3|23766|23754|23766.8|23754.8|23763.3|23751.3|1
1755882660000|2025-08-22 17:11:00|23766.8|23754.8|23772.5|23760.5|23772.5|23760.5|23766.8|23754.8|15
1755882670000|2025-08-22 17:11:10|||||||||5
1755882680000|2025-08-22 17:11:20|23771.8|23759.8|23770|23758|23771.8|23759.8|23769.3|23757.3|3
1755882690000|2025-08-22 17:11:30|23768|23756|23769.1|23757.1|23769.1|23757.1|23766.8|23754.8|6
1755882700000|2025-08-22 17:11:40|23770|23758|23772.5|23760.5|23772.5|23760.5|23769.3|23757.3|15
1755882710000|2025-08-22 17:11:50|23775|23763|23783.8|23771.8|23783.8|23771.8|23775|23763|13
1755882720000|2025-08-22 17:12:00|23784.6|23772.6|23782.5|23770.5|23785|23773|23782.5|23770.5|14
1755882730000|2025-08-22 17:12:10|23781.8|23769.8|23780|23768|23781.8|23769.8|23780|23768|1
1755882740000|2025-08-22 17:12:20|23779.3|23767.3|23779.3|23767.3|23779.3|23767.3|23777.5|23765.5|2
1755882750000|2025-08-22 17:12:30|23780|23768|23777.5|23765.5|23780.5|23768.5|23777.5|23765.5|6
1755882760000|2025-08-22 17:12:40|23776.8|23764.8|23783.8|23771.8|23783.8|23771.8|23776.8|23764.8|8
1755882770000|2025-08-22 17:12:50|23784.3|23772.3|23788|23776|23788|23776|23784.3|23772.3|60
1755882780000|2025-08-22 17:13:00|23787.5|23775.5|23786|23774|23787.5|23775.5|23784.7|23772.7|13
1755882790000|2025-08-22 17:13:10|23785.5|23773.5|23786|23774|23787.2|23775.2|23785.5|23773.5|4
1755882810000|2025-08-22 17:13:30|23785.2|23773.2|23783.5|23771.5|23786|23774|23783.5|23771.5|35
1755882820000|2025-08-22 17:13:40|23786|23774|23785.2|23773.2|23787.2|23775.2|23785.2|23773.2|2
1755882830000|2025-08-22 17:13:50|23786|23774|23786.9|23774.9|23787.4|23775.4|23786|23774|10
1755882840000|2025-08-22 17:14:00|23786.5|23774.5|23786.5|23774.5|23786.5|23774.5|23786.5|23774.5|0
1755882850000|2025-08-22 17:14:10|23785.7|23773.7|23785.7|23773.7|23785.7|23773.7|23785.7|23773.7|1
1755882860000|2025-08-22 17:14:20|23786.1|23774.1|23788.5|23776.5|23789.7|23777.7|23785.7|23773.7|25
1755882870000|2025-08-22 17:14:30|23789|23777|23788.5|23776.5|23789|23777|23788.5|23776.5|0
1755882880000|2025-08-22 17:14:40|23789.3|23777.3|23792.2|23780.2|23792.2|23780.2|23788.5|23776.5|2
1755882890000|2025-08-22 17:14:50|23794.7|23782.7|23790.5|23778.5|23794.7|23782.7|23790.5|23778.5|32
1755882900000|2025-08-22 17:15:00|23791|23779|23789.7|23777.7|23792.2|23780.2|23789.7|23777.7|10
1755882910000|2025-08-22 17:15:10|23790|23778|23775.5|23763.5|23790|23778|23775.5|23763.5|90
1755882920000|2025-08-22 17:15:20|23776|23764|23772.5|23760.5|23776|23764|23772.5|23760.5|3
1755882930000|2025-08-22 17:15:30|23771.8|23759.8|23769.7|23757.7|23771.8|23759.8|23768.3|23756.3|20
1755882940000|2025-08-22 17:15:40|23771|23759|23775|23763|23775|23763|23771|23759|6
1755882950000|2025-08-22 17:15:50|23775.5|23763.5|23775|23763|23777.5|23765.5|23775|23763|7
1755882960000|2025-08-22 17:16:00|23774.6|23762.6|23775|23763|23775|23763|23772.5|23760.5|4
1755882970000|2025-08-22 17:16:10|23774.6|23762.6|23781.3|23769.3|23781.3|23769.3|23774.6|23762.6|6
1755882980000|2025-08-22 17:16:20|23782.5|23770.5|23780|23768|23782.5|23770.5|23780|23768|1
1755882990000|2025-08-22 17:16:30|23781.6|23769.6|23788|23776|23790|23778|23781.6|23769.6|13
1755883000000|2025-08-22 17:16:40|23789.6|23777.6|23797.9|23785.9|23797.9|23785.9|23789.6|23777.6|16
1755883010000|2025-08-22 17:16:50|23797.1|23785.1|23797.4|23785.4|23798.6|23786.6|23796.1|23784.1|23
1755883020000|2025-08-22 17:17:00|23796.6|23784.6|23793.2|23781.2|23796.6|23784.6|23792.4|23780.4|4
1755883030000|2025-08-22 17:17:10|23793.6|23781.6|23791.1|23779.1|23793.6|23781.6|23789.1|23777.1|1
1755883040000|2025-08-22 17:17:20|23790.4|23778.4|23793.2|23781.2|23793.2|23781.2|23790.4|23778.4|4
1755883050000|2025-08-22 17:17:30|23792.4|23780.4|23780.7|23768.7|23793.6|23781.6|23779.4|23767.4|32
1755883060000|2025-08-22 17:17:40|23780.2|23768.2|23792.2|23780.2|23793.2|23781.2|23780.2|23768.2|17
1755883070000|2025-08-22 17:17:50|23792.7|23780.7|23781.9|23769.9|23792.7|23780.7|23781.9|23769.9|7
1755883080000|2025-08-22 17:18:00|23780.7|23768.7|23783.2|23771.2|23783.2|23771.2|23780.7|23768.7|1
1755883090000|2025-08-22 17:18:10|23782.7|23770.7|23780.7|23768.7|23782.7|23770.7|23779.4|23767.4|10
1755883100000|2025-08-22 17:18:20|23779.4|23767.4|23785.5|23773.5|23785.5|23773.5|23779.4|23767.4|23
1755883110000|2025-08-22 17:18:30|23786.3|23774.3|23784.7|23772.7|23787.2|23775.2|23784.7|23772.7|16
1755883120000|2025-08-22 17:18:40|23788.5|23776.5|23789.7|23777.7|23789.7|23777.7|23788.5|23776.5|13
1755883130000|2025-08-22 17:18:50|23788.9|23776.9|23789.2|23777.2|23789.7|23777.7|23788.9|23776.9|3
1755883140000|2025-08-22 17:19:00|23791|23779|23793.5|23781.5|23793.5|23781.5|23791|23779|16
1755883150000|2025-08-22 17:19:10|23796.7|23784.7|23799.2|23787.2|23799.2|23787.2|23796.7|23784.7|10
1755883160000|2025-08-22 17:19:20|23798.3|23786.3|23794.2|23782.2|23798.5|23786.5|23794.2|23782.2|8
1755883170000|2025-08-22 17:19:30|23794.7|23782.7|23796|23784|23796|23784|23794.2|23782.2|1
1755883180000|2025-08-22 17:19:40|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|1
1755883190000|2025-08-22 17:19:50|23795.7|23783.7|23794.7|23782.7|23795.7|23783.7|23794.7|23782.7|8
1755883200000|2025-08-22 17:20:00|23793.8|23781.8|23792.2|23780.2|23794.3|23782.3|23792.2|23780.2|4
1755883210000|2025-08-22 17:20:10|23791.8|23779.8|23793.9|23781.9|23794.7|23782.7|23791.8|23779.8|10
1755883220000|2025-08-22 17:20:20|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|5
1755883230000|2025-08-22 17:20:30|23795.7|23783.7|23797.2|23785.2|23797.2|23785.2|23795.7|23783.7|3
1755883240000|2025-08-22 17:20:40|23798.9|23786.9|23796.4|23784.4|23799.7|23787.7|23796.4|23784.4|0
1755883250000|2025-08-22 17:20:50|23795.2|23783.2|23791.4|23779.4|23795.2|23783.2|23791.4|23779.4|2
1755883260000|2025-08-22 17:21:00|23787.7|23775.7|23787.7|23775.7|23788.2|23776.2|23787.2|23775.2|3
1755883270000|2025-08-22 17:21:10|23788.2|23776.2|23789.7|23777.7|23789.7|23777.7|23788.2|23776.2|1
1755883280000|2025-08-22 17:21:20|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|3
1755883290000|2025-08-22 17:21:30|23787.7|23775.7|23784.7|23772.7|23787.7|23775.7|23783.6|23771.6|1
1755883300000|2025-08-22 17:21:40|23785.2|23773.2|23784.7|23772.7|23785.2|23773.2|23784.7|23772.7|0
1755883320000|2025-08-22 17:22:00|23785.7|23773.7|23783.6|23771.6|23786.4|23774.4|23783.6|23771.6|26
1755883330000|2025-08-22 17:22:10|23783.2|23771.2|23783.2|23771.2|23783.2|23771.2|23782.7|23770.7|2
1755883340000|2025-08-22 17:22:20|23780.7|23768.7|23780.7|23768.7|23781.8|23769.8|23778.9|23766.9|7
1755883350000|2025-08-22 17:22:30|23778.2|23766.2|23780.7|23768.7|23780.7|23768.7|23777.4|23765.4|4
1755883360000|2025-08-22 17:22:40|23779.9|23767.9|23785.7|23773.7|23785.7|23773.7|23779.9|23767.9|3
1755883370000|2025-08-22 17:22:50|23786.1|23774.1|23788.2|23776.2|23788.2|23776.2|23785.7|23773.7|2
1755883380000|2025-08-22 17:23:00|23788.9|23776.9|23788.6|23776.6|23788.9|23776.9|23788.6|23776.6|2
1755883390000|2025-08-22 17:23:10|23788.2|23776.2|23788.2|23776.2|23788.2|23776.2|23788.2|23776.2|1
1755883400000|2025-08-22 17:23:20|23783.6|23771.6|23784.1|23772.1|23784.1|23772.1|23783.6|23771.6|7
1755883420000|2025-08-22 17:23:40|23784.6|23772.6|23788.6|23776.6|23788.6|23776.6|23784.1|23772.1|4
1755883430000|2025-08-22 17:23:50|23789.4|23777.4|23788.6|23776.6|23789.4|23777.4|23788.6|23776.6|10
1755883440000|2025-08-22 17:24:00|23787.9|23775.9|23786.6|23774.6|23788.2|23776.2|23786.6|23774.6|2
1755883450000|2025-08-22 17:24:10|23788.2|23776.2|23788.2|23776.2|23788.2|23776.2|23788.2|23776.2|2
1755883460000|2025-08-22 17:24:20|23786.6|23774.6|23785.7|23773.7|23786.6|23774.6|23785.7|23773.7|0
1755883470000|2025-08-22 17:24:30|23786.1|23774.1|23783.2|23771.2|23786.1|23774.1|23783.2|23771.2|3
1755883480000|2025-08-22 17:24:40|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|0
1755883490000|2025-08-22 17:24:50|23784.1|23772.1|23803.2|23791.2|23805.7|23793.7|23784.1|23772.1|21
1755883500000|2025-08-22 17:25:00|23801.6|23789.6|23800.7|23788.7|23803.2|23791.2|23799.9|23787.9|3
1755883510000|2025-08-22 17:25:10|23799.9|23787.9|23798.2|23786.2|23799.9|23787.9|23798.2|23786.2|25
1755883520000|2025-08-22 17:25:20|23797.4|23785.4|23799.4|23787.4|23799.4|23787.4|23797.4|23785.4|1
1755883530000|2025-08-22 17:25:30|23795.7|23783.7|23796.1|23784.1|23796.1|23784.1|23793.2|23781.2|12
1755883540000|2025-08-22 17:25:40|23795.7|23783.7|23798.2|23786.2|23798.2|23786.2|23795.7|23783.7|3
1755883550000|2025-08-22 17:25:50|23797.4|23785.4|23795.7|23783.7|23797.4|23785.4|23795.7|23783.7|0
1755883560000|2025-08-22 17:26:00|23794.9|23782.9|23791.6|23779.6|23797.4|23785.4|23791.6|23779.6|5
1755883570000|2025-08-22 17:26:10|23792.4|23780.4|23795.7|23783.7|23795.7|23783.7|23792.4|23780.4|7
1755883580000|2025-08-22 17:26:20|23796.1|23784.1|23818|23806|23821.3|23809.3|23793.6|23781.6|24
1755883590000|2025-08-22 17:26:30|23817.2|23805.2|23817.2|23805.2|23817.2|23805.2|23817.2|23805.2|0
1755883600000|2025-08-22 17:26:40|23818.8|23806.8|23821.3|23809.3|23824.7|23812.7|23818.8|23806.8|7
1755883610000|2025-08-22 17:26:50|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|1
1755883620000|2025-08-22 17:27:00|23820.5|23808.5|23816.3|23804.3|23820.5|23808.5|23816.3|23804.3|7
1755883630000|2025-08-22 17:27:10|23818.8|23806.8|23826.3|23814.3|23826.3|23814.3|23818.8|23806.8|10
1755883640000|2025-08-22 17:27:20|23825.8|23813.8|23816.8|23804.8|23825.8|23813.8|23816.8|23804.8|12
1755883650000|2025-08-22 17:27:30|23817.2|23805.2|23814.3|23802.3|23821.8|23809.8|23813.8|23801.8|6
1755883660000|2025-08-22 17:27:40|23812.2|23800.2|23815.5|23803.5|23817.5|23805.5|23812.2|23800.2|4
1755883670000|2025-08-22 17:27:50|23821.5|23809.5|23823.8|23811.8|23823.8|23811.8|23820.5|23808.5|11
1755883680000|2025-08-22 17:28:00|23824.3|23812.3|23824.3|23812.3|23825|23813|23820.5|23808.5|8
1755883690000|2025-08-22 17:28:10|23823.8|23811.8|23821.8|23809.8|23823.8|23811.8|23819.3|23807.3|3
1755883700000|2025-08-22 17:28:20|23823|23811|23823.8|23811.8|23823.8|23811.8|23823|23811|4
1755883710000|2025-08-22 17:28:30|23823|23811|23828|23816|23828|23816|23821.3|23809.3|3
1755883720000|2025-08-22 17:28:40|23827.2|23815.2|23826.5|23814.5|23827.2|23815.2|23826.5|23814.5|4
1755883730000|2025-08-22 17:28:50|23824.7|23812.7|23824.7|23812.7|23826|23814|23824.7|23812.7|5
1755883740000|2025-08-22 17:29:00|23824|23812|23824.7|23812.7|23825.7|23813.7|23823.5|23811.5|19
1755883750000|2025-08-22 17:29:10|23824|23812|23827.2|23815.2|23828|23816|23819.7|23807.7|29
1755883760000|2025-08-22 17:29:20|23828.5|23816.5|23826.8|23814.8|23828.5|23816.5|23826|23814|14
1755883770000|2025-08-22 17:29:30|23832.2|23820.2|23836.8|23824.8|23836.8|23824.8|23831.8|23819.8|21
1755883780000|2025-08-22 17:29:40|23835.2|23823.2|23837.2|23825.2|23838.2|23826.2|23832.2|23820.2|9
1755883790000|2025-08-22 17:29:50|23834|23822|23833.5|23821.5|23834.4|23822.4|23833.5|23821.5|14
1755883800000|2025-08-22 17:30:00|23834|23822|23834|23822|23836|23824|23831.5|23819.5|11
1755883810000|2025-08-22 17:30:10|23835.5|23823.5|23825.7|23813.7|23835.5|23823.5|23825.2|23813.2|15
1755883820000|2025-08-22 17:30:20|23824|23812|23824.7|23812.7|23824.7|23812.7|23821.5|23809.5|16
1755883830000|2025-08-22 17:30:30|23824|23812|23826.5|23814.5|23827.2|23815.2|23824|23812|4
1755883840000|2025-08-22 17:30:40|23825.7|23813.7|23839.7|23827.7|23841|23829|23825.7|23813.7|67
1755883850000|2025-08-22 17:30:50|23839.3|23827.3|23841.8|23829.8|23841.8|23829.8|23839.3|23827.3|0
1755883860000|2025-08-22 17:31:00|23841.3|23829.3|23840.5|23828.5|23841.8|23829.8|23839.7|23827.7|8
1755883870000|2025-08-22 17:31:10|23844.3|23832.3|23841.3|23829.3|23844.7|23832.7|23840.5|23828.5|9
1755883880000|2025-08-22 17:31:20|23841.8|23829.8|23841.8|23829.8|23841.8|23829.8|23841.8|23829.8|0
1755883890000|2025-08-22 17:31:30|23841.3|23829.3|23838.8|23826.8|23841.3|23829.3|23838.8|23826.8|7
1755883900000|2025-08-22 17:31:40|23843.8|23831.8|23845.5|23833.5|23849.7|23837.7|23843|23831|32
1755883910000|2025-08-22 17:31:50|23848.8|23836.8|23843.8|23831.8|23848.8|23836.8|23840.5|23828.5|67
1755883920000|2025-08-22 17:32:00|23842.2|23830.2|23841.8|23829.8|23842.2|23830.2|23841.8|23829.8|3
1755883930000|2025-08-22 17:32:10|23842.2|23830.2|23843|23831|23846.8|23834.8|23838.5|23826.5|18
1755883940000|2025-08-22 17:32:20|23843.8|23831.8|23850.5|23838.5|23850.5|23838.5|23843.8|23831.8|46
1755883950000|2025-08-22 17:32:30|23849.7|23837.7|23850.5|23838.5|23855|23843|23849.7|23837.7|15
1755883960000|2025-08-22 17:32:40|23849.7|23837.7|23850.5|23838.5|23850.5|23838.5|23849.7|23837.7|5
1755883970000|2025-08-22 17:32:50|23853|23841|23851|23839|23853|23841|23848.8|23836.8|25
1755883980000|2025-08-22 17:33:00|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|23847.2|23835.2|27
1755883990000|2025-08-22 17:33:10|23849.6|23837.6|23841.8|23829.8|23849.6|23837.6|23841.8|23829.8|13
1755884000000|2025-08-22 17:33:20|23841.3|23829.3|23840|23828|23841.3|23829.3|23839.3|23827.3|1
1755884010000|2025-08-22 17:33:30|23838.8|23826.8|23838.8|23826.8|23838.8|23826.8|23838|23826|12
1755884020000|2025-08-22 17:33:40|23838|23826|23843.3|23831.3|23844.6|23832.6|23831.3|23819.3|62
1755884030000|2025-08-22 17:33:50|23843.8|23831.8|23843|23831|23843.8|23831.8|23842.6|23830.6|0
1755884040000|2025-08-22 17:34:00|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|23841.1|23829.1|29
1755884050000|2025-08-22 17:34:10|23841.6|23829.6|23841.6|23829.6|23841.6|23829.6|23841.6|23829.6|5
1755884060000|2025-08-22 17:34:20|23839.6|23827.6|23837.1|23825.1|23839.6|23827.6|23834.6|23822.6|49
1755884070000|2025-08-22 17:34:30|23834.6|23822.6|23839.6|23827.6|23840.8|23828.8|23834.6|23822.6|6
1755884080000|2025-08-22 17:34:40|23840.1|23828.1|23840.5|23828.5|23841.3|23829.3|23838.5|23826.5|62
1755884090000|2025-08-22 17:34:50|23839.7|23827.7|23839.7|23827.7|23839.7|23827.7|23839.7|23827.7|2
1755884100000|2025-08-22 17:35:00|23840.5|23828.5|23833.8|23821.8|23840.5|23828.5|23832.6|23820.6|13
1755884110000|2025-08-22 17:35:10|23834.6|23822.6|23826.3|23814.3|23835.5|23823.5|23826.3|23814.3|10
1755884120000|2025-08-22 17:35:20|23825.5|23813.5|23821.3|23809.3|23826.8|23814.8|23821.3|23809.3|4
1755884130000|2025-08-22 17:35:30|23821.8|23809.8|23821.3|23809.3|23823|23811|23821.3|23809.3|11
1755884140000|2025-08-22 17:35:40|23821.8|23809.8|23823|23811|23823|23811|23821.8|23809.8|0
1755884150000|2025-08-22 17:35:50|23822.2|23810.2|23821.3|23809.3|23822.2|23810.2|23820.5|23808.5|15
1755884160000|2025-08-22 17:36:00|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|2
1755884170000|2025-08-22 17:36:10|23829.3|23817.3|23829.7|23817.7|23830.5|23818.5|23829.3|23817.3|4
1755884180000|2025-08-22 17:36:20|23832.2|23820.2|23834.7|23822.7|23834.7|23822.7|23831.5|23819.5|17
1755884190000|2025-08-22 17:36:30|23838|23826|23838.8|23826.8|23840.5|23828.5|23837.2|23825.2|4
1755884200000|2025-08-22 17:36:40|23845.1|23833.1|23848|23836|23848|23836|23845.1|23833.1|8
1755884210000|2025-08-22 17:36:50|23846.8|23834.8|23848.8|23836.8|23848.8|23836.8|23846.3|23834.3|4
1755884220000|2025-08-22 17:37:00|23848|23836|23846.3|23834.3|23848.8|23836.8|23846.3|23834.3|11
1755884230000|2025-08-22 17:37:10|||||||||1
1755884240000|2025-08-22 17:37:20|23845.1|23833.1|23845.1|23833.1|23845.5|23833.5|23844.6|23832.6|8
1755884250000|2025-08-22 17:37:30|23842.6|23830.6|23842.6|23830.6|23844.6|23832.6|23842.6|23830.6|38
1755884260000|2025-08-22 17:37:40|23838.3|23826.3|23841.6|23829.6|23841.6|23829.6|23837.9|23825.9|33
1755884270000|2025-08-22 17:37:50|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|1
1755884280000|2025-08-22 17:38:00|23841.6|23829.6|23842.1|23830.1|23842.1|23830.1|23841.6|23829.6|10
1755884290000|2025-08-22 17:38:10|23841.1|23829.1|23842.9|23830.9|23842.9|23830.9|23841.1|23829.1|25
1755884300000|2025-08-22 17:38:20|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|2
1755884310000|2025-08-22 17:38:30|23842.9|23830.9|23844.6|23832.6|23844.6|23832.6|23842.9|23830.9|4
1755884320000|2025-08-22 17:38:40|23843.8|23831.8|23835.8|23823.8|23843.8|23831.8|23835.8|23823.8|7
1755884330000|2025-08-22 17:38:50|23835.1|23823.1|23838.8|23826.8|23838.8|23826.8|23834.6|23822.6|3
1755884340000|2025-08-22 17:39:00|23840.1|23828.1|23840.4|23828.4|23840.4|23828.4|23837.6|23825.6|9
1755884350000|2025-08-22 17:39:10|||||||||1
1755884360000|2025-08-22 17:39:20|23841.6|23829.6|23847.1|23835.1|23849.1|23837.1|23841.6|23829.6|9
1755884370000|2025-08-22 17:39:30|23847.9|23835.9|23847.9|23835.9|23849.1|23837.1|23847.9|23835.9|12
1755884380000|2025-08-22 17:39:40|23849.1|23837.1|23847.9|23835.9|23849.1|23837.1|23847.9|23835.9|10
1755884390000|2025-08-22 17:39:50|||||||||1
1755884400000|2025-08-22 17:40:00|23847.1|23835.1|23847.9|23835.9|23847.9|23835.9|23847.1|23835.1|7
1755884410000|2025-08-22 17:40:10|23847.1|23835.1|23844.1|23832.1|23847.1|23835.1|23843.3|23831.3|7
1755884420000|2025-08-22 17:40:20|23843.3|23831.3|23842.6|23830.6|23843.6|23831.6|23840.4|23828.4|22
1755884430000|2025-08-22 17:40:30|23842.1|23830.1|23844.6|23832.6|23845.4|23833.4|23842.1|23830.1|4
1755884440000|2025-08-22 17:40:40|23845.4|23833.4|23845.4|23833.4|23845.4|23833.4|23845.4|23833.4|7
1755884450000|2025-08-22 17:40:50|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|1
1755884460000|2025-08-22 17:41:00|23842.9|23830.9|23838.8|23826.8|23842.9|23830.9|23838.8|23826.8|7
1755884470000|2025-08-22 17:41:10|23839.6|23827.6|23842.1|23830.1|23842.1|23830.1|23837.6|23825.6|13
1755884490000|2025-08-22 17:41:30|23841.6|23829.6|23839.3|23827.3|23843.3|23831.3|23839.3|23827.3|6
1755884500000|2025-08-22 17:41:40|23841.3|23829.3|23841.3|23829.3|23841.3|23829.3|23840.1|23828.1|4
1755884510000|2025-08-22 17:41:50|23840.8|23828.8|23841.3|23829.3|23841.3|23829.3|23840.8|23828.8|0
1755884520000|2025-08-22 17:42:00|23842.6|23830.6|23843.3|23831.3|23844.1|23832.1|23842.1|23830.1|20
1755884530000|2025-08-22 17:42:10|23842.9|23830.9|23842.1|23830.1|23842.9|23830.9|23842.1|23830.1|1
1755884540000|2025-08-22 17:42:20|23840.1|23828.1|23840.5|23828.5|23840.5|23828.5|23840.1|23828.1|2
1755884560000|2025-08-22 17:42:40|23844.1|23832.1|23844.6|23832.6|23845.4|23833.4|23844.1|23832.1|12
1755884570000|2025-08-22 17:42:50|23846.1|23834.1|23845.8|23833.8|23846.6|23834.6|23845.8|23833.8|4
1755884580000|2025-08-22 17:43:00|23845.4|23833.4|23848.2|23836.2|23849.1|23837.1|23844.1|23832.1|51
1755884590000|2025-08-22 17:43:10|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|0
1755884600000|2025-08-22 17:43:20|23848.7|23836.7|23846.9|23834.9|23848.7|23836.7|23846.5|23834.5|4
1755884610000|2025-08-22 17:43:30|23850.7|23838.7|23855.2|23843.2|23857.2|23845.2|23850.7|23838.7|21
1755884620000|2025-08-22 17:43:40|23854.4|23842.4|23853.5|23841.5|23854.7|23842.7|23853.2|23841.2|4
1755884630000|2025-08-22 17:43:50|23852.7|23840.7|23851.9|23839.9|23853.5|23841.5|23850.2|23838.2|12
1755884640000|2025-08-22 17:44:00|23851.2|23839.2|23851.9|23839.9|23853.2|23841.2|23850.2|23838.2|6
1755884650000|2025-08-22 17:44:10|23849.4|23837.4|23849.4|23837.4|23850.4|23838.4|23849.4|23837.4|7
1755884660000|2025-08-22 17:44:20|23854.4|23842.4|23859.7|23847.7|23864.7|23852.7|23854.4|23842.4|21
1755884670000|2025-08-22 17:44:30|23858.5|23846.5|23859|23847|23859|23847|23856.9|23844.9|24
1755884690000|2025-08-22 17:44:50|23858.2|23846.2|23854.4|23842.4|23859|23847|23854.4|23842.4|4
1755884700000|2025-08-22 17:45:00|23853.7|23841.7|23855.7|23843.7|23856.5|23844.5|23853.7|23841.7|16
1755884710000|2025-08-22 17:45:10|23856.9|23844.9|23857.7|23845.7|23857.7|23845.7|23856.5|23844.5|5
1755884720000|2025-08-22 17:45:20|23855.2|23843.2|23858.5|23846.5|23859|23847|23855.2|23843.2|24
1755884730000|2025-08-22 17:45:30|23859.7|23847.7|23862.7|23850.7|23866|23854|23859.7|23847.7|22
1755884740000|2025-08-22 17:45:40|23864.4|23852.4|23861.9|23849.9|23864.4|23852.4|23861.9|23849.9|10
1755884750000|2025-08-22 17:45:50|23862.7|23850.7|23851.2|23839.2|23862.7|23850.7|23849.4|23837.4|13
1755884760000|2025-08-22 17:46:00|23849.9|23837.9|23851.2|23839.2|23854.4|23842.4|23848.7|23836.7|13
1755884770000|2025-08-22 17:46:10|23850.2|23838.2|23851.9|23839.9|23856.9|23844.9|23848.7|23836.7|18
1755884780000|2025-08-22 17:46:20|23849.9|23837.9|23855.4|23843.4|23856.9|23844.9|23849.9|23837.9|12
1755884790000|2025-08-22 17:46:30|23854.4|23842.4|23861|23849|23862.7|23850.7|23853.7|23841.7|45
1755884800000|2025-08-22 17:46:40|23861.5|23849.5|23861|23849|23861.5|23849.5|23857.7|23845.7|12
1755884810000|2025-08-22 17:46:50|23862.2|23850.2|23859.4|23847.4|23862.2|23850.2|23859.4|23847.4|3
1755884820000|2025-08-22 17:47:00|23859|23847|23857.7|23845.7|23859|23847|23857.7|23845.7|5
1755884830000|2025-08-22 17:47:10|23854|23842|23854.4|23842.4|23854.4|23842.4|23853.5|23841.5|10
1755884840000|2025-08-22 17:47:20|23854|23842|23857.2|23845.2|23857.2|23845.2|23852.7|23840.7|3
1755884850000|2025-08-22 17:47:30|23858.5|23846.5|23859|23847|23859.7|23847.7|23857.7|23845.7|2
1755884860000|2025-08-22 17:47:40|23859.7|23847.7|23862.2|23850.2|23862.2|23850.2|23859.7|23847.7|5
1755884870000|2025-08-22 17:47:50|23862.7|23850.7|23866|23854|23866|23854|23861.5|23849.5|2
1755884880000|2025-08-22 17:48:00|23861.9|23849.9|23860.2|23848.2|23861.9|23849.9|23860.2|23848.2|42
1755884890000|2025-08-22 17:48:10|23859.4|23847.4|23860.2|23848.2|23863.5|23851.5|23859|23847|28
1755884900000|2025-08-22 17:48:20|23861|23849|23861.5|23849.5|23861.5|23849.5|23861|23849|1
1755884910000|2025-08-22 17:48:30|23866.5|23854.5|23866.8|23854.8|23867.7|23855.7|23866|23854|34
1755884920000|2025-08-22 17:48:40|23866|23854|23859.4|23847.4|23866|23854|23859|23847|30
1755884930000|2025-08-22 17:48:50|23858.7|23846.7|23852.4|23840.4|23858.7|23846.7|23851.9|23839.9|14
1755884940000|2025-08-22 17:49:00|23851.9|23839.9|23846.9|23834.9|23851.9|23839.9|23846.2|23834.2|12
1755884950000|2025-08-22 17:49:10|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23844.9|23832.9|8
1755884960000|2025-08-22 17:49:20|23844.9|23832.9|23840.7|23828.7|23846.9|23834.9|23839|23827|12
1755884970000|2025-08-22 17:49:30|23839.9|23827.9|23844|23832|23844.4|23832.4|23839.9|23827.9|4
1755884980000|2025-08-22 17:49:40|23842.4|23830.4|23856|23844|23856|23844|23841.9|23829.9|19
1755884990000|2025-08-22 17:49:50|23858.5|23846.5|23859|23847|23861|23849|23858.5|23846.5|3
1755885000000|2025-08-22 17:50:00|23856.9|23844.9|23859|23847|23859|23847|23856.9|23844.9|6
1755885010000|2025-08-22 17:50:10|23858.5|23846.5|23859|23847|23859|23847|23857.7|23845.7|0
1755885020000|2025-08-22 17:50:20|23859.7|23847.7|23856|23844|23860.2|23848.2|23854|23842|7
1755885030000|2025-08-22 17:50:30|23854.4|23842.4|23857.7|23845.7|23859|23847|23853.5|23841.5|15
1755885040000|2025-08-22 17:50:40|23858.5|23846.5|23854|23842|23858.5|23846.5|23854|23842|5
1755885050000|2025-08-22 17:50:50|23852.1|23840.1|23855.2|23843.2|23855.2|23843.2|23851.9|23839.9|6
1755885060000|2025-08-22 17:51:00|23856.8|23844.8|23861.5|23849.5|23861.9|23849.9|23856|23844|19
1755885070000|2025-08-22 17:51:10|23861.9|23849.9|23860.2|23848.2|23865.2|23853.2|23860.2|23848.2|22
1755885080000|2025-08-22 17:51:20|23859.4|23847.4|23861|23849|23861|23849|23856.5|23844.5|8
1755885090000|2025-08-22 17:51:30|23859|23847|23858.5|23846.5|23859|23847|23858.5|23846.5|1
1755885100000|2025-08-22 17:51:40|23859.4|23847.4|23859|23847|23862.2|23850.2|23858.5|23846.5|2
1755885110000|2025-08-22 17:51:50|23859.7|23847.7|23855.2|23843.2|23861|23849|23855.2|23843.2|10
1755885120000|2025-08-22 17:52:00|23856|23844|23855.2|23843.2|23856.8|23844.8|23853.5|23841.5|13
1755885130000|2025-08-22 17:52:10|23854.4|23842.4|23854.4|23842.4|23854.4|23842.4|23854|23842|2
1755885140000|2025-08-22 17:52:20|23854.3|23842.3|23851.5|23839.5|23854.4|23842.4|23851|23839|3
1755885150000|2025-08-22 17:52:30|23850.7|23838.7|23850.2|23838.2|23851.9|23839.9|23850.2|23838.2|7
1755885160000|2025-08-22 17:52:40|23851|23839|23854.4|23842.4|23858.5|23846.5|23851|23839|45
1755885170000|2025-08-22 17:52:50|23853.5|23841.5|23852.7|23840.7|23853.5|23841.5|23852.7|23840.7|8
1755885180000|2025-08-22 17:53:00|23853.5|23841.5|23854.4|23842.4|23855.7|23843.7|23851.9|23839.9|26
1755885190000|2025-08-22 17:53:10|23855.2|23843.2|23857.3|23845.3|23857.3|23845.3|23854.4|23842.4|18
1755885200000|2025-08-22 17:53:20|23856.5|23844.5|23856|23844|23857.3|23845.3|23852.7|23840.7|25
1755885210000|2025-08-22 17:53:30|||||||||5
1755885220000|2025-08-22 17:53:40|23855.5|23843.5|23848.5|23836.5|23855.5|23843.5|23848.5|23836.5|4
1755885230000|2025-08-22 17:53:50|23849.3|23837.3|23853.5|23841.5|23855.5|23843.5|23848.5|23836.5|6
1755885240000|2025-08-22 17:54:00|23851.2|23839.2|23848.5|23836.5|23851.2|23839.2|23848.5|23836.5|17
1755885250000|2025-08-22 17:54:10|23849.3|23837.3|23845.5|23833.5|23849.3|23837.3|23845.5|23833.5|0
1755885260000|2025-08-22 17:54:20|23846|23834|23845.5|23833.5|23846.8|23834.8|23845.5|23833.5|4
1755885270000|2025-08-22 17:54:30|23846|23834|23846|23834|23846|23834|23843.2|23831.2|18
1755885280000|2025-08-22 17:54:40|23845.2|23833.2|23845.2|23833.2|23845.2|23833.2|23845.2|23833.2|0
1755885290000|2025-08-22 17:54:50|23848.2|23836.2|23856|23844|23856|23844|23848.2|23836.2|7
1755885300000|2025-08-22 17:55:00|23859.8|23847.8|23856.9|23844.9|23861|23849|23855.2|23843.2|41
1755885310000|2025-08-22 17:55:10|||||||||2
1755885320000|2025-08-22 17:55:20|23858.5|23846.5|23861.5|23849.5|23861.5|23849.5|23858.5|23846.5|8
1755885330000|2025-08-22 17:55:30|23861|23849|23859|23847|23861|23849|23857.7|23845.7|9
1755885340000|2025-08-22 17:55:40|23859.4|23847.4|23858.5|23846.5|23860.2|23848.2|23856.9|23844.9|9
1755885350000|2025-08-22 17:55:50|23856.9|23844.9|23857.7|23845.7|23857.7|23845.7|23856.9|23844.9|4
1755885360000|2025-08-22 17:56:00|23861|23849|23861|23849|23861|23849|23861|23849|14
1755885370000|2025-08-22 17:56:10|23861.8|23849.8|23862.3|23850.3|23862.3|23850.3|23860.2|23848.2|13
1755885380000|2025-08-22 17:56:20|23861.8|23849.8|23861.8|23849.8|23861.8|23849.8|23861|23849|24
1755885390000|2025-08-22 17:56:30|23861|23849|23851|23839|23861|23849|23851|23839|12
1755885400000|2025-08-22 17:56:40|23850.5|23838.5|23851|23839|23851|23839|23850.5|23838.5|1
1755885410000|2025-08-22 17:56:50|23850.5|23838.5|23854.3|23842.3|23854.3|23842.3|23849.3|23837.3|87
1755885420000|2025-08-22 17:57:00|23853.5|23841.5|23851.8|23839.8|23854.3|23842.3|23849.8|23837.8|5
1755885430000|2025-08-22 17:57:10|23853.5|23841.5|23855.2|23843.2|23855.2|23843.2|23850.5|23838.5|11
1755885440000|2025-08-22 17:57:20|23855.7|23843.7|23857.7|23845.7|23858.5|23846.5|23855.7|23843.7|2
1755885450000|2025-08-22 17:57:30|23857.3|23845.3|23860.5|23848.5|23860.5|23848.5|23857.3|23845.3|30
1755885460000|2025-08-22 17:57:40|23859.3|23847.3|23857.6|23845.6|23860.1|23848.1|23857.6|23845.6|5
1755885470000|2025-08-22 17:57:50|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|0
1755885480000|2025-08-22 17:58:00|23856.3|23844.3|23849.3|23837.3|23856.3|23844.3|23849.3|23837.3|50
1755885490000|2025-08-22 17:58:10|23852.3|23840.3|23844|23832|23852.3|23840.3|23844|23832|15
1755885500000|2025-08-22 17:58:20|23844.8|23832.8|23848|23836|23848|23836|23844.8|23832.8|2
1755885510000|2025-08-22 17:58:30|23847.3|23835.3|23846.5|23834.5|23847.3|23835.3|23846|23834|3
1755885520000|2025-08-22 17:58:40|23846|23834|23848.8|23836.8|23848.8|23836.8|23846|23834|15
1755885530000|2025-08-22 17:58:50|23850.5|23838.5|23847.6|23835.6|23850.5|23838.5|23847.6|23835.6|12
1755885540000|2025-08-22 17:59:00|23848.8|23836.8|23851.3|23839.3|23851.3|23839.3|23848.8|23836.8|9
1755885550000|2025-08-22 17:59:10|23848.5|23836.5|23841.8|23829.8|23848.8|23836.8|23839.8|23827.8|72
1755885560000|2025-08-22 17:59:20|23842.6|23830.6|23844.6|23832.6|23844.6|23832.6|23839.8|23827.8|27
1755885570000|2025-08-22 17:59:30|23846.3|23834.3|23838.3|23826.3|23846.3|23834.3|23836.8|23824.8|82
1755885580000|2025-08-22 17:59:40|23838.8|23826.8|23837.9|23825.9|23838.8|23826.8|23835.4|23823.4|41
1755885590000|2025-08-22 17:59:50|23838.7|23826.7|23844.4|23832.4|23845.7|23833.7|23837.9|23825.9|73
1755885600000|2025-08-22 18:00:00|23845.7|23833.7|23837.4|23825.4|23846.9|23834.9|23837.4|23825.4|66
1755885610000|2025-08-22 18:00:10|23838.7|23826.7|23839.1|23827.1|23840.4|23828.4|23838.7|23826.7|9
1755885620000|2025-08-22 18:00:20|23837.9|23825.9|23835.7|23823.7|23837.9|23825.9|23833.3|23821.3|30
1755885630000|2025-08-22 18:00:30|23834.4|23822.4|23835.7|23823.7|23835.7|23823.7|23833.2|23821.2|6
1755885640000|2025-08-22 18:00:40|23836.5|23824.5|23834.4|23822.4|23836.9|23824.9|23834.3|23822.3|30
1755885650000|2025-08-22 18:00:50|23837.4|23825.4|23831.6|23819.6|23837.4|23825.4|23831.6|23819.6|37
1755885660000|2025-08-22 18:01:00|23830.8|23818.8|23828.2|23816.2|23831.6|23819.6|23827.4|23815.4|30
1755885670000|2025-08-22 18:01:10|23827.4|23815.4|23831.6|23819.6|23831.6|23819.6|23827.4|23815.4|9
1755885680000|2025-08-22 18:01:20|23832.4|23820.4|23830.7|23818.7|23832.9|23820.9|23830.4|23818.4|9
1755885690000|2025-08-22 18:01:30|23831.6|23819.6|23831.6|23819.6|23831.6|23819.6|23831.6|23819.6|2
1755885700000|2025-08-22 18:01:40|23830.8|23818.8|23828.3|23816.3|23830.8|23818.8|23826.2|23814.2|29
1755885710000|2025-08-22 18:01:50|23829.1|23817.1|23830.8|23818.8|23830.8|23818.8|23829.1|23817.1|1
1755885720000|2025-08-22 18:02:00|23832.9|23820.9|23830.8|23818.8|23832.9|23820.9|23830.8|23818.8|11
1755885730000|2025-08-22 18:02:10|23831.6|23819.6|23831.6|23819.6|23832.9|23820.9|23831.6|23819.6|4
1755885740000|2025-08-22 18:02:20|23832.1|23820.1|23834.6|23822.6|23834.6|23822.6|23832.1|23820.1|10
1755885750000|2025-08-22 18:02:30|23835.1|23823.1|23833.3|23821.3|23835.1|23823.1|23833.3|23821.3|4
1755885760000|2025-08-22 18:02:40|23832.6|23820.6|23835.4|23823.4|23835.4|23823.4|23832.6|23820.6|10
1755885770000|2025-08-22 18:02:50|23835.8|23823.8|23834.1|23822.1|23835.8|23823.8|23832.9|23820.9|7
1755885780000|2025-08-22 18:03:00|23834.6|23822.6|23834.1|23822.1|23835.4|23823.4|23834.1|23822.1|1
1755885790000|2025-08-22 18:03:10|23834.9|23822.9|23833.3|23821.3|23834.9|23822.9|23832.9|23820.9|1
1755885800000|2025-08-22 18:03:20|23834.1|23822.1|23834.1|23822.1|23834.1|23822.1|23834.1|23822.1|3
1755885810000|2025-08-22 18:03:30|23835.4|23823.4|23833.2|23821.2|23835.4|23823.4|23833.2|23821.2|14
1755885820000|2025-08-22 18:03:40|23832.4|23820.4|23834.9|23822.9|23834.9|23822.9|23832.4|23820.4|2
1755885830000|2025-08-22 18:03:50|23834.6|23822.6|23837.1|23825.1|23838.4|23826.4|23834.6|23822.6|9
1755885840000|2025-08-22 18:04:00|23837.6|23825.6|23837.6|23825.6|23838.4|23826.4|23835.5|23823.5|17
1755885850000|2025-08-22 18:04:10|23837.1|23825.1|23832.9|23820.9|23837.1|23825.1|23831.6|23819.6|3
1755885860000|2025-08-22 18:04:20|23833.7|23821.7|23834.6|23822.6|23835.4|23823.4|23833.7|23821.7|7
1755885870000|2025-08-22 18:04:30|23833.8|23821.8|23834.6|23822.6|23834.6|23822.6|23833.8|23821.8|22
1755885890000|2025-08-22 18:04:50|23833.8|23821.8|23837.6|23825.6|23837.6|23825.6|23833.8|23821.8|3
1756128600000|2025-08-25 13:30:00|23598.2|23586.2|23485.4|23473.4|23598.2|23586.2|23413.1|23383.1|159
1756128610000|2025-08-25 13:30:10|23490.2|23470.2|23536|23524|23543.7|23529.5|23485|23469.8|78
1756128620000|2025-08-25 13:30:20|23537.2|23525.2|23525.8|23513.8|23547.4|23535.4|23516|23504|77
1756128630000|2025-08-25 13:30:30|23527|23515|23537.3|23525.3|23568.3|23556.3|23526.5|23514.5|94
1756128640000|2025-08-25 13:30:40|23538.4|23526.4|23529.3|23517.3|23550.4|23538.4|23517.3|23505.3|56
1756128650000|2025-08-25 13:30:50|23528.3|23516.3|23543.6|23531.6|23545.8|23533.8|23521.8|23509.8|91
1756128660000|2025-08-25 13:31:00|23544.1|23532.1|23542.7|23530.7|23550.4|23535.7|23528.7|23516.7|99
1756128670000|2025-08-25 13:31:10|23540.2|23528.2|23545.3|23533.3|23551.6|23539.6|23530.7|23518.7|67
1756128680000|2025-08-25 13:31:20|23546.9|23534.9|23536.8|23524.8|23561.5|23549.5|23536.3|23524.3|64
1756128690000|2025-08-25 13:31:30|23536.3|23524.3|23523.3|23511.3|23541.1|23529.1|23511.8|23499.8|50
1756128700000|2025-08-25 13:31:40|23521.8|23509.8|23512.1|23500.1|23533.2|23521.2|23509.4|23497.4|33
1756128710000|2025-08-25 13:31:50|23511.6|23499.6|23508.9|23496.9|23515.8|23503.8|23505.8|23493.8|31
1756128720000|2025-08-25 13:32:00|23506.2|23494.2|23528.9|23516.9|23529.4|23517.4|23505.7|23493.7|55
1756128730000|2025-08-25 13:32:10|23526.2|23514.2|23530.3|23518.3|23542.1|23530.1|23521.2|23509.2|46
1756128740000|2025-08-25 13:32:20|23532.4|23520.4|23551.4|23539.4|23564.8|23552.8|23532.4|23520.4|55
1756128750000|2025-08-25 13:32:30|23548.3|23536.3|23557.1|23545.1|23563.9|23551.9|23548.3|23536.3|26
1756128760000|2025-08-25 13:32:40|23557.8|23545.8|23552.3|23540.3|23566|23554|23552.3|23540.3|37
1756128770000|2025-08-25 13:32:50|23554.8|23542.8|23568.9|23556.9|23572|23560|23554.1|23542.1|56
1756128780000|2025-08-25 13:33:00|23567.7|23555.7|23587|23575|23587|23575|23567.7|23555.7|49
1756128790000|2025-08-25 13:33:10|23585.2|23573.2|23595.2|23583.2|23597.7|23585.7|23579.5|23567.5|83
1756128800000|2025-08-25 13:33:20|23596.6|23584.6|23567.8|23555.8|23598.2|23586.2|23564.6|23552.6|71
1756128810000|2025-08-25 13:33:30|23568.5|23556.5|23573.7|23561.7|23583.3|23571.3|23568.5|23556.5|34
1756128820000|2025-08-25 13:33:40|23573|23561|23584.9|23572.9|23584.9|23572.9|23572.2|23560.2|29
1756128830000|2025-08-25 13:33:50|23586.5|23574.5|23587|23575|23589|23577|23585.8|23573.8|13
1756128840000|2025-08-25 13:34:00|23589|23577|23595.1|23583.1|23596.3|23584.3|23587.6|23575.6|15
1756128850000|2025-08-25 13:34:10|23593.8|23581.8|23586.5|23574.5|23593.8|23581.8|23580.1|23568.1|24
1756128860000|2025-08-25 13:34:20|23585.1|23573.1|23592.6|23580.6|23594.3|23582.3|23583.6|23571.6|15
1756128870000|2025-08-25 13:34:30|23593.1|23581.1|23605.1|23593.1|23609.5|23597.5|23592.6|23580.6|23
1756128880000|2025-08-25 13:34:40|23602.6|23590.6|23601.1|23589.1|23608.6|23596.6|23596.7|23584.7|26
1756128890000|2025-08-25 13:34:50|23598.6|23586.6|23615.7|23603.7|23617.9|23605.9|23596.1|23584.1|43
1756128900000|2025-08-25 13:35:00|23621.3|23609.3|23618.2|23606.2|23623.2|23611.2|23613.2|23601.2|34
1756128910000|2025-08-25 13:35:10|23618|23606|23618.8|23606.8|23634.3|23622.3|23616.3|23604.3|34
1756128920000|2025-08-25 13:35:20|23616.8|23604.8|23621.8|23609.8|23628|23616|23616.8|23604.8|27
1756128930000|2025-08-25 13:35:30|23622.5|23610.5|23619.3|23607.3|23627.3|23615.3|23619.3|23607.3|15
1756128940000|2025-08-25 13:35:40|23621.8|23609.8|23639.1|23627.1|23640.3|23628.3|23621.8|23609.8|36
1756128950000|2025-08-25 13:35:50|23639.8|23627.8|23665|23653|23665|23653|23637.8|23625.8|20
1756128960000|2025-08-25 13:36:00|23664.4|23652.4|23658.9|23646.9|23666.2|23654.2|23656.4|23644.4|63
1756128970000|2025-08-25 13:36:10|23656.4|23644.4|23669.7|23657.7|23669.7|23657.7|23655|23643|59
1756128980000|2025-08-25 13:36:20|23680|23668|23691.8|23679.8|23700.3|23688.3|23675.7|23663.7|38
1756128990000|2025-08-25 13:36:30|23689.8|23677.8|23662.7|23650.7|23698.2|23686.2|23660.7|23648.7|64
1756129000000|2025-08-25 13:36:40|23670.7|23658.7|23659.8|23647.8|23682.2|23670.2|23657.8|23645.8|33
1756129010000|2025-08-25 13:36:50|23661.8|23649.8|23671.3|23659.3|23678.6|23666.6|23661.8|23649.8|95
1756129020000|2025-08-25 13:37:00|23673.6|23661.6|23659.3|23647.3|23675.9|23663.9|23656.8|23644.8|25
1756129030000|2025-08-25 13:37:10|23656.8|23644.8|23663.4|23651.4|23665.5|23653.5|23644.3|23632.3|60
1756129040000|2025-08-25 13:37:20|23662.3|23650.3|23673.8|23661.8|23676.8|23664.8|23662.3|23650.3|16
1756129050000|2025-08-25 13:37:30|23673|23661|23665.5|23653.5|23674.3|23662.3|23662|23650|17
1756129060000|2025-08-25 13:37:40|23665|23653|23664.3|23652.3|23671.3|23659.3|23662|23650|7
1756129070000|2025-08-25 13:37:50|23663.6|23651.6|23658|23646|23663.6|23651.6|23655|23643|19
1756129080000|2025-08-25 13:38:00|23657.3|23645.3|23659.5|23647.5|23660.5|23648.5|23656.8|23644.8|14
1756129090000|2025-08-25 13:38:10|23670.7|23658.7|23698.6|23686.6|23701.3|23689.3|23668.8|23656.8|23
1756129100000|2025-08-25 13:38:20|23697.3|23685.3|23708.8|23696.8|23711.3|23699.3|23696.8|23684.8|66
1756129110000|2025-08-25 13:38:30|23707|23695|23689.6|23677.6|23709.5|23697.5|23689.6|23677.6|23
1756129120000|2025-08-25 13:38:40|23689.3|23677.3|23687.7|23675.7|23696.8|23684.8|23687.7|23675.7|27
1756129130000|2025-08-25 13:38:50|23690.7|23678.7|23686.1|23674.1|23695.7|23683.7|23686.1|23674.1|19
1756129140000|2025-08-25 13:39:00|23685.4|23673.4|23677.9|23665.9|23692.9|23680.9|23676.8|23664.8|15
1756129150000|2025-08-25 13:39:10|23677.3|23665.3|23694.6|23682.6|23699.8|23687.8|23676.6|23664.6|12
1756129160000|2025-08-25 13:39:20|23695.4|23683.4|23684.1|23672.1|23697.9|23685.9|23684.1|23672.1|11
1756129170000|2025-08-25 13:39:30|23683.6|23671.6|23691.1|23679.1|23691.6|23679.6|23682.1|23670.1|5
1756129180000|2025-08-25 13:39:40|23692.1|23680.1|23694.8|23682.8|23694.8|23682.8|23690.4|23678.4|5
1756129190000|2025-08-25 13:39:50|23698|23686|23696.8|23684.8|23698|23686|23688.8|23676.8|6
1756129200000|2025-08-25 13:40:00|23698.8|23686.8|23680|23668|23698.8|23686.8|23678|23666|17
1756129210000|2025-08-25 13:40:10|23677.5|23665.5|23669.3|23657.3|23677.5|23665.5|23668.6|23656.6|15
1756129220000|2025-08-25 13:40:20|23670|23658|23666.8|23654.8|23671.3|23659.3|23664.8|23652.8|11
1756129230000|2025-08-25 13:40:30|23667.3|23655.3|23661.1|23649.1|23667.3|23655.3|23661.1|23649.1|6
1756129240000|2025-08-25 13:40:40|23651.8|23639.8|23635.5|23623.5|23654.8|23642.8|23635.5|23623.5|91
1756129250000|2025-08-25 13:40:50|23633.6|23621.6|23621.4|23609.4|23635.4|23623.4|23618.9|23606.9|35
1756129260000|2025-08-25 13:41:00|23618.9|23606.9|23625.7|23613.7|23626.4|23614.4|23617.7|23605.7|20
1756129270000|2025-08-25 13:41:10|23625.2|23613.2|23631.2|23619.2|23631.7|23619.7|23625|23613|49
1756129280000|2025-08-25 13:41:20|23631.7|23619.7|23636.9|23624.9|23649.1|23637.1|23631.7|23619.7|65
1756129290000|2025-08-25 13:41:30|23638.2|23626.2|23626.1|23614.1|23638.9|23626.9|23626.1|23614.1|19
1756129300000|2025-08-25 13:41:40|23626.8|23614.8|23631.3|23619.3|23631.3|23619.3|23623|23611|12
1756129310000|2025-08-25 13:41:50|23634.3|23622.3|23639.8|23627.8|23645|23633|23634.3|23622.3|9
1756129320000|2025-08-25 13:42:00|23641.1|23629.1|23630.6|23618.6|23641.1|23629.1|23628.1|23616.1|11
1756129330000|2025-08-25 13:42:10|23630|23618|23630|23618|23637.5|23625.5|23629|23617|32
1756129340000|2025-08-25 13:42:20|23630.6|23618.6|23643.2|23631.2|23643.2|23631.2|23629.5|23617.2|23
1756129350000|2025-08-25 13:42:30|23644.5|23632.5|23635.2|23623.2|23645.7|23633.7|23635.2|23623.2|12
1756129360000|2025-08-25 13:42:40|23634.7|23622.7|23635.4|23623.4|23638.1|23626.1|23634.7|23622.7|10
1756129370000|2025-08-25 13:42:50|23645.9|23633.9|23642.2|23630.2|23645.9|23633.9|23641.7|23629.7|2
1756129380000|2025-08-25 13:43:00|23644|23632|23646.1|23634.1|23647.2|23635.2|23643.4|23631.4|7
1756129390000|2025-08-25 13:43:10|23648.6|23636.6|23641.5|23629.5|23652.9|23640.9|23641.5|23629.5|6
1756129400000|2025-08-25 13:43:20|23642.2|23630.2|23646.3|23634.3|23647.5|23635.5|23642.2|23630.2|7
1756129410000|2025-08-25 13:43:30|23645.7|23633.7|23639.5|23627.5|23645.7|23633.7|23639.5|23627.5|4
1756129420000|2025-08-25 13:43:40|23640.6|23628.6|23647|23635|23648.1|23636.1|23639|23627|19
1756129430000|2025-08-25 13:43:50|23646.8|23634.8|23657.7|23645.7|23657.7|23645.7|23646.8|23634.8|4
1756129440000|2025-08-25 13:44:00|23657|23645|23655.6|23643.6|23657|23645|23652.3|23640.3|5
1756129450000|2025-08-25 13:44:10|23656.8|23644.8|23656.4|23644.4|23662.1|23650.1|23654.4|23642.4|10
1756129460000|2025-08-25 13:44:20|23658|23646|23660.7|23648.7|23660.7|23648.7|23657.5|23645.5|13
1756129470000|2025-08-25 13:44:30|23661.2|23649.2|23653.4|23633.4|23661.2|23649.2|23645.7|23633.4|15
1756129480000|2025-08-25 13:44:40|23654.5|23634.5|23643.2|23631.2|23654.5|23640.7|23642.5|23630.5|12
1756129490000|2025-08-25 13:44:50|23645|23633|23635|23623|23645.5|23633.5|23633.7|23621.7|21
1756129500000|2025-08-25 13:45:00|23633.9|23621.9|23638|23626|23638.2|23626.2|23629.8|23617.8|65
1756129510000|2025-08-25 13:45:10|23640|23628|23656.7|23644.7|23657.5|23645.5|23640|23628|16
1756129520000|2025-08-25 13:45:20|23656.2|23644.2|23656|23644|23656.2|23644.2|23653|23641|8
1756129530000|2025-08-25 13:45:30|23655.3|23643.3|23657.5|23645.5|23657.5|23645.5|23649.8|23637.8|6
1756129540000|2025-08-25 13:45:40|23655|23643|23654.2|23642.2|23655|23643|23648.2|23636.2|23
1756129550000|2025-08-25 13:45:50|23651.9|23639.9|23640|23628|23655.7|23643.7|23640|23628|19
1756129560000|2025-08-25 13:46:00|23638.5|23626.5|23640.3|23628.3|23640.3|23628.3|23630.3|23618.3|34
1756129570000|2025-08-25 13:46:10|23639.8|23627.8|23649.1|23637.1|23649.8|23637.8|23639.8|23627.8|7
1756129580000|2025-08-25 13:46:20|23649.8|23637.8|23664.8|23652.8|23666|23654|23649.1|23637.1|20
1756129590000|2025-08-25 13:46:30|23665.8|23653.8|23671|23659|23671|23659|23662.3|23650.3|11
1756129600000|2025-08-25 13:46:40|23671.8|23659.8|23671|23659|23674.1|23662.1|23671|23659|3
1756129610000|2025-08-25 13:46:50|23669.1|23657.1|23675.5|23663.5|23675.5|23663.5|23665.3|23653.3|12
1756129620000|2025-08-25 13:47:00|23676.9|23664.9|23675.5|23663.5|23677.7|23665.7|23673|23661|21
1756129630000|2025-08-25 13:47:10|23673.7|23661.7|23675.5|23663.5|23675.5|23663.5|23671|23659|8
1756129640000|2025-08-25 13:47:20|23671|23659|23660|23648|23671|23659|23660|23648|12
1756129650000|2025-08-25 13:47:30|23670|23658|23666.6|23654.6|23670|23658|23662.1|23650.1|83
1756129660000|2025-08-25 13:47:40|23674.1|23662.1|23677.4|23665.4|23677.4|23665.4|23672.6|23660.6|6
1756129670000|2025-08-25 13:47:50|23676.7|23664.7|23675.4|23663.4|23681.2|23669.2|23674.2|23662.2|7
1756129680000|2025-08-25 13:48:00|23676.2|23664.2|23674|23662|23679.2|23667.2|23674|23662|14
1756129690000|2025-08-25 13:48:10|23672.2|23660.2|23689.7|23677.7|23689.7|23677.7|23672.2|23660.2|10
1756129700000|2025-08-25 13:48:20|23686.5|23674.5|23697.2|23685.2|23699.4|23687.4|23681.3|23669.3|30
1756129710000|2025-08-25 13:48:30|23695.4|23683.4|23707.2|23695.2|23707.2|23695.2|23689.7|23677.7|21
1756129720000|2025-08-25 13:48:40|23706|23694|23707.2|23695.2|23707.2|23695.2|23702.8|23690.8|14
1756129730000|2025-08-25 13:48:50|23707.9|23695.9|23707.2|23695.2|23709.2|23697.2|23702.8|23690.8|6
1756129740000|2025-08-25 13:49:00|23703.7|23691.7|23701.7|23689.7|23704.2|23692.2|23698.7|23686.7|10
1756129750000|2025-08-25 13:49:10|23699.2|23687.2|23697.2|23685.2|23702.2|23690.2|23696.7|23684.7|9
1756129760000|2025-08-25 13:49:20|23697.9|23685.9|23703.7|23691.7|23703.7|23691.7|23693.3|23681.3|23
1756129770000|2025-08-25 13:49:30|23706.2|23694.2|23721.2|23709.2|23721.9|23709.9|23706.2|23694.2|68
1756129780000|2025-08-25 13:49:40|23722.2|23710.2|23716.7|23704.7|23722.9|23710.9|23716.7|23704.7|8
1756129790000|2025-08-25 13:49:50|23717.4|23705.4|23709|23697|23719.2|23707.2|23706.5|23694.5|36
1756129800000|2025-08-25 13:50:00|23709.7|23697.7|23709.2|23697.2|23709.7|23697.7|23704.7|23692.7|8
1756129810000|2025-08-25 13:50:10|23709.9|23697.9|23716.7|23704.7|23719.2|23707.2|23709.9|23697.9|5
1756129820000|2025-08-25 13:50:20|23720.5|23708.5|23719.2|23707.2|23720.5|23708.5|23719.2|23707.2|5
1756129830000|2025-08-25 13:50:30|23719.9|23707.9|23717.2|23705.2|23729.2|23717.2|23717.2|23705.2|19
1756129840000|2025-08-25 13:50:40|23716|23704|23710.3|23698.3|23716.7|23704.7|23703.5|23691.5|54
1756129850000|2025-08-25 13:50:50|23709.7|23697.7|23704.2|23692.2|23714.2|23702.2|23703.5|23691.5|4
1756129860000|2025-08-25 13:51:00|23703.5|23691.5|23710.3|23698.3|23711.5|23699.5|23702.2|23690.2|3
1756129870000|2025-08-25 13:51:10|23712.2|23700.2|23723.7|23711.7|23723.7|23711.7|23712.2|23700.2|3
1756129880000|2025-08-25 13:51:20|23722.2|23710.2|23713|23701|23722.2|23710.2|23706.7|23694.7|7
1756129890000|2025-08-25 13:51:30|23712.4|23700.4|23708.7|23696.7|23712.4|23700.4|23706.7|23694.7|4
1756129900000|2025-08-25 13:51:40|23711|23699|23708.7|23696.7|23712.2|23700.2|23708.7|23696.7|5
1756129910000|2025-08-25 13:51:50|23704.2|23692.2|23706|23694|23706.7|23694.7|23699.7|23687.7|12
1756129920000|2025-08-25 13:52:00|23705.8|23693.8|23702.2|23690.2|23705.8|23693.8|23699.2|23687.2|20
1756129930000|2025-08-25 13:52:10|23699.2|23687.2|23699.2|23687.2|23701|23689|23698.5|23686.5|5
1756129940000|2025-08-25 13:52:20|23701|23689|23697.1|23685.1|23701|23689|23695.6|23683.6|8
1756129950000|2025-08-25 13:52:30|23697.6|23685.6|23695.1|23683.1|23697.6|23685.6|23693.3|23681.3|12
1756129960000|2025-08-25 13:52:40|23694.6|23682.6|23693|23681|23694.6|23682.6|23692.3|23680.3|20
1756129970000|2025-08-25 13:52:50|23693.5|23681.5|23694.1|23682.1|23694.8|23682.8|23686.6|23674.6|20
1756129980000|2025-08-25 13:53:00|23693.5|23681.5|23704.3|23692.3|23704.3|23692.3|23693.5|23681.5|11
1756129990000|2025-08-25 13:53:10|23705|23693|23701.4|23689.4|23705|23693|23700.2|23688.2|9
1756130000000|2025-08-25 13:53:20|23698.9|23686.9|23691.1|23679.1|23698.9|23686.9|23690.4|23678.4|16
1756130010000|2025-08-25 13:53:30|23691.6|23679.6|23698|23686|23699.5|23687.5|23690.4|23678.4|10
1756130020000|2025-08-25 13:53:40|23700.5|23688.5|23698|23686|23701.2|23689.2|23698|23686|4
1756130030000|2025-08-25 13:53:50|23697|23685|23715.9|23703.9|23715.9|23703.9|23694.5|23682.5|7
1756130040000|2025-08-25 13:54:00|23712.9|23700.9|23720.9|23708.9|23721.6|23709.6|23712.9|23700.9|16
1756130050000|2025-08-25 13:54:10|23722.3|23710.3|23708.4|23696.4|23722.3|23710.3|23708.4|23696.4|10
1756130060000|2025-08-25 13:54:20|23708.9|23696.9|23710.9|23698.9|23715.4|23703.4|23708.9|23696.9|5
1756130070000|2025-08-25 13:54:30|23713.9|23701.9|23717.2|23705.2|23718.4|23706.4|23712.2|23700.2|9
1756130080000|2025-08-25 13:54:40|23715.9|23703.9|23714.3|23702.3|23715.9|23703.9|23713.4|23701.4|3
1756130090000|2025-08-25 13:54:50|23712.9|23700.9|23708.1|23696.1|23717.9|23705.9|23708.1|23696.1|24
1756130100000|2025-08-25 13:55:00|23708.8|23696.8|23716.3|23704.3|23716.3|23704.3|23707.5|23695.5|34
1756130110000|2025-08-25 13:55:10|23715.2|23703.2|23710.8|23698.8|23715.8|23703.8|23710.8|23698.8|14
1756130120000|2025-08-25 13:55:20|23710.2|23698.2|23711.8|23699.8|23716.1|23704.1|23710.2|23698.2|6
1756130130000|2025-08-25 13:55:30|23710.6|23698.6|23711.8|23699.8|23711.8|23699.8|23709.8|23697.8|5
1756130140000|2025-08-25 13:55:40|23716.3|23704.3|23716.3|23704.3|23716.3|23704.3|23716.3|23704.3|2
1756130150000|2025-08-25 13:55:50|23716.8|23704.8|23717.3|23705.3|23717.3|23705.3|23716.8|23704.8|0
1756130160000|2025-08-25 13:56:00|23716.3|23704.3|23725|23713|23725|23713|23715.6|23703.6|8
1756130170000|2025-08-25 13:56:10|23721.5|23709.5|23715.8|23703.8|23721.5|23709.5|23713.8|23701.8|31
1756130180000|2025-08-25 13:56:20|23716.3|23704.3|23710.8|23698.8|23716.3|23704.3|23707|23695|7
1756130190000|2025-08-25 13:56:30|23711.3|23699.3|23707|23695|23713.3|23701.3|23707|23695|9
1756130200000|2025-08-25 13:56:40|23708.3|23696.3|23707.7|23695.7|23710.8|23698.8|23707.7|23695.7|5
1756130210000|2025-08-25 13:56:50|23708.3|23696.3|23706.5|23694.5|23708.3|23696.3|23706.3|23694.3|10
1756130220000|2025-08-25 13:57:00|23707.2|23695.2|23707.2|23695.2|23711.5|23699.5|23707.2|23695.2|4
1756130230000|2025-08-25 13:57:10|23712.7|23700.7|23712.7|23700.7|23712.7|23700.7|23712.7|23700.7|1
1756130240000|2025-08-25 13:57:20|23714|23702|23708.5|23696.5|23714|23702|23708.5|23696.5|6
1756130250000|2025-08-25 13:57:30|23709.2|23697.2|23703.5|23691.5|23709.7|23697.7|23702.9|23690.9|43
1756130260000|2025-08-25 13:57:40|23704.5|23692.5|23694.7|23682.7|23704.7|23692.7|23691.7|23679.7|45
1756130270000|2025-08-25 13:57:50|23696|23684|23696|23684|23696|23684|23695.2|23683.2|1
1756130280000|2025-08-25 13:58:00|23695.2|23683.2|23699.7|23687.7|23700.2|23688.2|23695.2|23683.2|7
1756130290000|2025-08-25 13:58:10|23698.5|23686.5|23700.2|23688.2|23700.2|23688.2|23698.5|23686.5|2
1756130300000|2025-08-25 13:58:20|23699.2|23687.2|23694.7|23682.7|23699.2|23687.2|23694.7|23682.7|5
1756130310000|2025-08-25 13:58:30|23695.2|23683.2|23693.5|23681.5|23695.2|23683.2|23693.5|23681.5|5
1756130320000|2025-08-25 13:58:40|23694|23682|23694.5|23682.5|23695.8|23683.8|23694|23682|10
1756130330000|2025-08-25 13:58:50|23693.5|23681.5|23693.5|23681.5|23693.5|23681.5|23692.9|23680.9|18
1756130340000|2025-08-25 13:59:00|23694|23682|23697.2|23685.2|23697.2|23685.2|23694|23682|5
1756130350000|2025-08-25 13:59:10|23702.4|23690.4|23704.6|23692.6|23705.8|23693.8|23702.4|23690.4|73
1756130360000|2025-08-25 13:59:20|23707.3|23695.3|23704.9|23692.9|23716.5|23704.5|23704.9|23692.9|72
1756130370000|2025-08-25 13:59:30|23702.4|23690.4|23704.9|23692.9|23704.9|23692.9|23698.7|23686.7|7
1756130380000|2025-08-25 13:59:40|23707.4|23695.4|23716.4|23704.4|23716.4|23704.4|23706.7|23694.7|35
1756130390000|2025-08-25 13:59:50|23720.3|23708.3|23723.7|23711.7|23723.7|23711.7|23713.3|23701.3|48
1756130400000|2025-08-25 14:00:00|23725.1|23713.1|23731|23719|23731|23719|23724.4|23712.4|23
1756130410000|2025-08-25 14:00:10|23737.8|23725.8|23739.8|23727.8|23739.8|23727.8|23737.8|23725.8|19
1756130420000|2025-08-25 14:00:20|23739.2|23727.2|23731.5|23719.5|23739.2|23727.2|23728.3|23716.3|74
1756130430000|2025-08-25 14:00:30|23732.1|23720.1|23730.3|23718.3|23733.5|23721.5|23730.3|23718.3|5
1756130440000|2025-08-25 14:00:40|23729.2|23717.2|23732.1|23720.1|23733|23720.1|23728.3|23713|3
1756130450000|2025-08-25 14:00:50|23733.1|23721.1|23738.5|23726.5|23739|23727|23733.1|23721.1|2
1756130460000|2025-08-25 14:01:00|23733.5|23721.5|23728.3|23716.3|23737.8|23725.8|23728.3|23716.3|8
1756130470000|2025-08-25 14:01:10|23729|23717|23738|23726|23738.7|23726.7|23727.8|23715.8|17
1756130480000|2025-08-25 14:01:20|23738.5|23726.5|23733|23721|23740|23728|23732.5|23720.5|2
1756130490000|2025-08-25 14:01:30|23735|23723|23736.2|23724.2|23738.7|23726.7|23731.7|23719.7|16
1756130500000|2025-08-25 14:01:40|23735.2|23723.2|23738.7|23726.7|23740.7|23728.7|23734.4|23722.4|21
1756130510000|2025-08-25 14:01:50|23738.9|23726.9|23738.9|23726.9|23739.4|23727.4|23738.2|23726.2|2
1756130520000|2025-08-25 14:02:00|23738.2|23726.2|23740.9|23728.9|23740.9|23728.9|23735.2|23723.2|2
1756130530000|2025-08-25 14:02:10|23740.4|23728.4|23738.4|23726.4|23740.9|23728.9|23737.1|23725.1|21
1756130540000|2025-08-25 14:02:20|23737.7|23725.7|23735.2|23723.2|23737.7|23725.7|23735.2|23723.2|6
1756130550000|2025-08-25 14:02:30|23734.6|23722.6|23730.5|23718.5|23734.6|23722.6|23730.5|23718.5|16
1756130560000|2025-08-25 14:02:40|23730|23718|23730|23718|23730|23718|23730|23718|0
1756130570000|2025-08-25 14:02:50|23736.9|23724.9|23744.1|23732.1|23744.3|23732.3|23736.9|23724.9|24
1756130580000|2025-08-25 14:03:00|23743.6|23731.6|23744.2|23732.2|23751.2|23736.6|23743.6|23731.2|24
1756130590000|2025-08-25 14:03:10|23744|23732|23741.7|23729.7|23744.4|23732.4|23739.7|23727.7|16
1756130600000|2025-08-25 14:03:20|23743.4|23731.4|23740.9|23728.9|23743.4|23731.4|23740.9|23728.9|6
1756130610000|2025-08-25 14:03:30|23739.9|23727.9|23743.8|23731.8|23746.7|23734.7|23737.7|23725.7|11
1756130620000|2025-08-25 14:03:40|23745.2|23733.2|23744.7|23732.7|23745.7|23733.7|23744.7|23732.7|3
1756130630000|2025-08-25 14:03:50|23742.5|23730.5|23744.7|23732.7|23744.7|23732.7|23742.5|23730.5|12
1756130640000|2025-08-25 14:04:00|23744|23732|23741.8|23729.8|23744|23732|23741.3|23729.3|10
1756130650000|2025-08-25 14:04:10|23742.5|23730.5|23742.5|23730.5|23744.5|23732.5|23741.8|23729.8|11
1756130660000|2025-08-25 14:04:20|23743.2|23731.2|23739.3|23727.3|23743.2|23731.2|23739.3|23727.3|1
1756130670000|2025-08-25 14:04:30|23738.6|23726.6|23733.1|23721.1|23738.6|23726.6|23731.8|23719.8|3
1756130680000|2025-08-25 14:04:40|23733.6|23721.6|23728.6|23716.6|23734.3|23722.3|23728.6|23716.6|7
1756130690000|2025-08-25 14:04:50|23729.3|23717.3|23721.1|23709.1|23729.3|23717.3|23716.8|23704.8|50
1756130700000|2025-08-25 14:05:00|23721.8|23709.8|23724.3|23712.3|23724.3|23712.3|23721.8|23709.8|9
1756130710000|2025-08-25 14:05:10|23723.8|23711.8|23726.4|23714.4|23729.3|23717.3|23723.8|23711.8|12
1756130720000|2025-08-25 14:05:20|23727.7|23715.7|23726.4|23714.4|23727.7|23715.7|23726.4|23714.4|1
1756130730000|2025-08-25 14:05:30|23725.7|23713.7|23721.4|23709.4|23726.4|23714.4|23721.4|23709.4|7
1756130740000|2025-08-25 14:05:40|23719.4|23707.4|23723|23711|23723.9|23711.9|23719.4|23707.4|12
1756130750000|2025-08-25 14:05:50|23724.2|23712.2|23725.3|23713.3|23728.5|23716.5|23724.2|23712.2|9
1756130760000|2025-08-25 14:06:00|23726.7|23714.7|23724.1|23712.1|23727.8|23715.8|23724.1|23712.1|2
1756130770000|2025-08-25 14:06:10|23725.3|23713.3|23723|23711|23726|23714|23723|23711|1
1756130780000|2025-08-25 14:06:20|23723.5|23711.5|23723.5|23711.5|23724.1|23712.1|23722.3|23710.3|4
1756130790000|2025-08-25 14:06:30|23721|23709|23723.5|23711.5|23723.5|23711.5|23721|23709|3
1756130800000|2025-08-25 14:06:40|23722.3|23710.3|23717.5|23705.5|23722.3|23710.3|23717.5|23705.5|8
1756130820000|2025-08-25 14:07:00|23716.2|23704.2|23712.5|23700.5|23717.5|23705.5|23712.5|23700.5|6
1756130830000|2025-08-25 14:07:10|23710.2|23698.2|23700|23688|23712.7|23700.7|23699.2|23687.2|18
1756130840000|2025-08-25 14:07:20|23700.7|23688.7|23705|23693|23705|23693|23700|23688|7
1756130850000|2025-08-25 14:07:30|23707.5|23695.5|23703.5|23691.5|23707.5|23695.5|23703.5|23691.5|10
1756130860000|2025-08-25 14:07:40|23702.3|23690.3|23698.5|23686.5|23702.5|23690.5|23698.5|23686.5|5
1756130870000|2025-08-25 14:07:50|23699.2|23687.2|23695.5|23683.5|23699.2|23687.2|23694.8|23682.8|22
1756130880000|2025-08-25 14:08:00|23696|23684|23693.5|23681.5|23697.5|23685.5|23693.5|23681.5|9
1756130890000|2025-08-25 14:08:10|23694.1|23682.1|23701.8|23689.8|23704.1|23692.1|23694.1|23682.1|14
1756130900000|2025-08-25 14:08:20|23702.3|23690.3|23703.5|23691.5|23704.3|23692.3|23702.3|23690.3|1
1756130910000|2025-08-25 14:08:30|23702.3|23690.3|23696.2|23684.2|23703|23691|23696.2|23684.2|3
1756130920000|2025-08-25 14:08:40|23695.5|23683.5|23696|23684|23697.5|23685.5|23695.5|23683.5|2
1756130930000|2025-08-25 14:08:50|23696.6|23684.6|23696|23684|23697.5|23685.5|23696|23684|2
1756130940000|2025-08-25 14:09:00|23697.3|23685.3|23702.1|23690.1|23704.3|23692.3|23697.3|23685.3|3
1756130950000|2025-08-25 14:09:10|23701.6|23689.6|23702.1|23690.1|23703.5|23691.5|23701.6|23689.6|1
1756130960000|2025-08-25 14:09:20|23702.6|23690.6|23699.6|23687.6|23704.6|23692.6|23699.1|23687.1|10
1756130970000|2025-08-25 14:09:30|23699.1|23687.1|23695.1|23683.1|23699.1|23687.1|23695.1|23683.1|9
1756130980000|2025-08-25 14:09:40|23700.1|23688.1|23699.6|23687.6|23700.1|23688.1|23699.6|23687.6|2
1756130990000|2025-08-25 14:09:50|23700.3|23688.3|23698.1|23686.1|23700.8|23688.8|23697.6|23685.6|5
1756131000000|2025-08-25 14:10:00|23695.6|23683.6|23698.1|23686.1|23698.1|23686.1|23693.1|23681.1|8
1756131010000|2025-08-25 14:10:10|23698.7|23686.7|23696.2|23684.2|23698.7|23686.7|23696.2|23684.2|2
1756131020000|2025-08-25 14:10:20|23695.6|23683.6|23699.2|23687.2|23699.9|23687.9|23694.2|23682.2|9
1756131030000|2025-08-25 14:10:30|23697.4|23685.4|23700.6|23688.6|23700.6|23688.6|23696.7|23684.7|9
1756131040000|2025-08-25 14:10:40|23699.9|23687.9|23698.1|23686.1|23699.9|23687.9|23698.1|23686.1|0
1756131050000|2025-08-25 14:10:50|23697.4|23685.4|23695.6|23683.6|23697.4|23685.4|23695.6|23683.6|1
1756131060000|2025-08-25 14:11:00|23694.4|23682.4|23695.8|23683.8|23696.9|23684.9|23693.1|23681.1|24
1756131070000|2025-08-25 14:11:10|23694.6|23682.6|23694.4|23682.4|23695.1|23683.1|23692.1|23680.1|10
1756131080000|2025-08-25 14:11:20|23693.1|23681.1|23694.9|23682.9|23695.6|23683.6|23693.1|23681.1|5
1756131090000|2025-08-25 14:11:30|23695.6|23683.6|23691.4|23679.4|23695.6|23683.6|23691.4|23679.4|13
1756131100000|2025-08-25 14:11:40|23689.8|23677.8|23664.2|23652.2|23689.8|23677.8|23663.1|23651.1|13
1756131110000|2025-08-25 14:11:50|23666.9|23654.9|23671.2|23659.2|23671.7|23659.7|23663.5|23651.5|23
1756131120000|2025-08-25 14:12:00|23670.5|23658.5|23669.7|23657.7|23670.5|23658.5|23668.5|23656.5|3
1756131130000|2025-08-25 14:12:10|23670.5|23658.5|23667.8|23655.8|23670.5|23658.5|23666|23654|12
1756131140000|2025-08-25 14:12:20|23667.2|23655.2|23671|23659|23671.5|23659.5|23667.2|23655.2|6
1756131150000|2025-08-25 14:12:30|23671.7|23659.7|23669.7|23657.7|23671.7|23659.7|23669.7|23657.7|5
1756131160000|2025-08-25 14:12:40|23670.5|23658.5|23666.7|23654.7|23670.5|23658.5|23666.7|23654.7|3
1756131170000|2025-08-25 14:12:50|23667.8|23655.8|23669.7|23657.7|23671|23659|23667.2|23655.2|11
1756131180000|2025-08-25 14:13:00|23668.5|23656.5|23667.2|23655.2|23668.5|23656.5|23664.7|23652.7|2
1756131190000|2025-08-25 14:13:10|23667.8|23655.8|23666.7|23654.7|23668.5|23656.5|23666.7|23654.7|10
1756131200000|2025-08-25 14:13:20|23665.3|23653.3|23679.7|23667.7|23679.7|23667.7|23665.3|23653.3|31
1756131210000|2025-08-25 14:13:30|23680.3|23668.3|23691|23679|23692.3|23680.3|23680.3|23668.3|16
1756131220000|2025-08-25 14:13:40|23693.2|23681.2|23695.2|23683.2|23695.2|23683.2|23689.8|23677.8|25
1756131230000|2025-08-25 14:13:50|23705|23693|23710.7|23698.7|23710.7|23698.7|23702.5|23690.5|8
1756131240000|2025-08-25 14:14:00|23711.8|23699.8|23717|23705|23719.5|23707.5|23711.8|23699.8|4
1756131250000|2025-08-25 14:14:10|23716.2|23704.2|23715|23703|23717|23705|23715|23703|4
1756131260000|2025-08-25 14:14:20|23715.5|23703.5|23716.2|23704.2|23716.8|23704.8|23715.5|23703.5|3
1756131270000|2025-08-25 14:14:30|23716.8|23704.8|23712|23700|23717.5|23705.5|23711.2|23699.2|3
1756131280000|2025-08-25 14:14:40|23713.2|23701.2|23709.1|23697.1|23713.2|23701.2|23702.8|23690.8|22
1756131290000|2025-08-25 14:14:50|23707.5|23695.5|23697.1|23685.1|23707.5|23695.5|23697.1|23685.1|5
1756131300000|2025-08-25 14:15:00|23697.8|23685.8|23691.6|23679.6|23697.8|23685.8|23691.6|23679.6|3
1756131310000|2025-08-25 14:15:10|23690.8|23678.8|23682.6|23670.6|23691.6|23679.6|23681.6|23669.6|8
1756131320000|2025-08-25 14:15:20|23680.3|23668.3|23682.1|23670.1|23682.1|23670.1|23679.6|23667.6|13
1756131330000|2025-08-25 14:15:30|23680.8|23668.8|23680.1|23668.1|23681.6|23669.6|23679.4|23667.4|6
1756131340000|2025-08-25 14:15:40|23680.8|23668.8|23680.1|23668.1|23681.6|23669.6|23680.1|23668.1|1
1756131350000|2025-08-25 14:15:50|23679.6|23667.6|23676.9|23664.9|23679.6|23667.6|23676.9|23664.9|1
1756131360000|2025-08-25 14:16:00|23675.8|23663.8|23687.5|23675.5|23687.5|23675.5|23675.8|23663.8|12
1756131370000|2025-08-25 14:16:10|23686.2|23674.2|23687.5|23675.5|23687.5|23675.5|23685.5|23673.5|2
1756131380000|2025-08-25 14:16:20|23686.2|23674.2|23690.5|23678.5|23690.5|23678.5|23681.8|23669.8|5
1756131390000|2025-08-25 14:16:30|23690|23678|23690|23678|23690.5|23678.5|23688|23676|2
1756131400000|2025-08-25 14:16:40|23689.5|23677.5|23685|23673|23689.5|23677.5|23685|23673|6
1756131410000|2025-08-25 14:16:50|23685.7|23673.7|23700.9|23688.9|23700.9|23688.9|23685|23673|9
1756131420000|2025-08-25 14:17:00|23699.5|23687.5|23724.8|23712.8|23724.8|23712.8|23695.7|23683.7|17
1756131430000|2025-08-25 14:17:10|23728.1|23716.1|23731.6|23719.6|23731.8|23719.8|23725.4|23713.4|11
1756131440000|2025-08-25 14:17:20|23732.1|23720.1|23716.3|23704.3|23736.3|23724.3|23715.9|23703.9|36
1756131450000|2025-08-25 14:17:30|23712.3|23700.3|23711.3|23699.3|23712.3|23700.3|23711.3|23699.3|0
1756131460000|2025-08-25 14:17:40|23711.8|23699.8|23711.8|23699.8|23711.8|23699.8|23711.8|23699.8|2
1756131470000|2025-08-25 14:17:50|23712.3|23700.3|23716.6|23704.6|23720.6|23708.6|23712.3|23700.3|20
1756131480000|2025-08-25 14:18:00|23714.8|23702.8|23717|23705|23717|23705|23713.1|23701.1|1
1756131490000|2025-08-25 14:18:10|23718.1|23706.1|23724.3|23712.3|23725|23713|23718.1|23706.1|6
1756131500000|2025-08-25 14:18:20|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|1
1756131510000|2025-08-25 14:18:30|23719.5|23707.5|23717.3|23705.3|23719.5|23707.5|23713.8|23701.8|32
1756131520000|2025-08-25 14:18:40|23716.8|23704.8|23722.3|23710.3|23722.3|23710.3|23716.8|23704.8|4
1756131530000|2025-08-25 14:18:50|23725.2|23713.2|23708.8|23696.8|23725.2|23713.2|23704.8|23692.8|18
1756131540000|2025-08-25 14:19:00|23709.5|23697.5|23706.8|23694.8|23710.4|23698.4|23702.3|23690.3|6
1756131550000|2025-08-25 14:19:10|23706.3|23694.3|23702.3|23690.3|23706.3|23694.3|23702.3|23690.3|4
1756131560000|2025-08-25 14:19:20|23701.8|23689.8|23702.3|23690.3|23702.3|23690.3|23699.8|23687.8|2
1756131570000|2025-08-25 14:19:30|23701.6|23689.6|23697.3|23685.3|23701.6|23689.6|23695.9|23683.9|3
1756131580000|2025-08-25 14:19:40|23696.8|23684.8|23694.8|23682.8|23696.8|23684.8|23689.1|23677.1|15
1756131590000|2025-08-25 14:19:50|23694.3|23682.3|23694.8|23682.8|23694.8|23682.8|23694.3|23682.3|1
1756131600000|2025-08-25 14:20:00|23695.6|23683.6|23699.8|23687.8|23701.1|23689.1|23695.6|23683.6|6
1756131610000|2025-08-25 14:20:10|23697.5|23685.5|23697.3|23685.3|23697.5|23685.5|23696.1|23684.1|3
1756131620000|2025-08-25 14:20:20|23696.8|23684.8|23694.8|23682.8|23696.8|23684.8|23694.8|23682.8|0
1756131640000|2025-08-25 14:20:40|23694.3|23682.3|23690.6|23678.6|23694.3|23682.3|23689.1|23677.1|7
1756131650000|2025-08-25 14:20:50|23689.8|23677.8|23689.1|23677.1|23689.8|23677.8|23689.1|23677.1|5
1756131660000|2025-08-25 14:21:00|23688.1|23676.1|23690.9|23678.9|23690.9|23678.9|23688.1|23676.1|9
1756131670000|2025-08-25 14:21:10|23689.7|23677.7|23689.7|23677.7|23689.7|23677.7|23689.7|23677.7|1
1756131680000|2025-08-25 14:21:20|23690.2|23678.2|23695.9|23683.9|23696.4|23684.4|23690.2|23678.2|27
1756131690000|2025-08-25 14:21:30|23695.4|23683.4|23695.9|23683.9|23697.2|23685.2|23695.4|23683.4|0
1756131700000|2025-08-25 14:21:40|23696.4|23684.4|23688.4|23676.4|23696.4|23684.4|23688.4|23676.4|15
1756131710000|2025-08-25 14:21:50|23690.4|23678.4|23694.8|23682.8|23694.8|23682.8|23690.4|23678.4|6
1756131720000|2025-08-25 14:22:00|23694.1|23682.1|23689.3|23677.3|23694.1|23682.1|23688.6|23676.6|5
1756131730000|2025-08-25 14:22:10|23689.8|23677.8|23689.8|23677.8|23689.8|23677.8|23689.8|23677.8|0
1756131750000|2025-08-25 14:22:30|23689.1|23677.1|23688.6|23676.6|23689.1|23677.1|23688.1|23676.1|11
1756131760000|2025-08-25 14:22:40|23688.1|23676.1|23688.1|23676.1|23688.1|23676.1|23687.5|23675.5|10
1756131770000|2025-08-25 14:22:50|23688.6|23676.6|23685|23673|23688.6|23676.6|23680.6|23668.6|16
1756131780000|2025-08-25 14:23:00|23684.5|23672.5|23685.8|23673.8|23685.8|23673.8|23683.5|23671.5|6
1756131790000|2025-08-25 14:23:10|||||||||1
1756131800000|2025-08-25 14:23:20|23684.5|23672.5|23685.8|23673.8|23685.8|23673.8|23684.5|23672.5|1
1756131820000|2025-08-25 14:23:40|23685|23673|23685|23673|23685|23673|23685|23673|1
1756131830000|2025-08-25 14:23:50|||||||||5
1756131840000|2025-08-25 14:24:00|23687|23675|23690.8|23678.8|23690.8|23678.8|23687|23675|20
1756131850000|2025-08-25 14:24:10|23688.8|23676.8|23689.5|23677.5|23690.8|23678.8|23688.8|23676.8|3
1756131860000|2025-08-25 14:24:20|23689|23677|23685.8|23673.8|23689|23677|23685.8|23673.8|1
1756131870000|2025-08-25 14:24:30|23685|23673|23686.3|23674.3|23686.3|23674.3|23684.5|23672.5|2
1756131880000|2025-08-25 14:24:40|23685.8|23673.8|23686.3|23674.3|23686.3|23674.3|23685.8|23673.8|0
1756131890000|2025-08-25 14:24:50|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|23684.5|23672.5|5
1756131900000|2025-08-25 14:25:00|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|1
1756131910000|2025-08-25 14:25:10|23686.3|23674.3|23683.3|23671.3|23686.3|23674.3|23683.3|23671.3|0
1756131920000|2025-08-25 14:25:20|23682|23670|23680.8|23668.8|23683.3|23671.3|23679|23667|14
1756131930000|2025-08-25 14:25:30|23682.5|23670.5|23685.8|23673.8|23685.8|23673.8|23682.5|23670.5|2
1756131940000|2025-08-25 14:25:40|23683.8|23671.8|23686.8|23674.8|23686.8|23674.8|23683.8|23671.8|1
1756131950000|2025-08-25 14:25:50|23685.8|23673.8|23683.3|23671.3|23685.8|23673.8|23683.3|23671.3|0
1756131960000|2025-08-25 14:26:00|23682.5|23670.5|23686.3|23674.3|23687.2|23675.2|23680.8|23668.8|6
1756131970000|2025-08-25 14:26:10|23685.8|23673.8|23686.3|23674.3|23686.3|23674.3|23685.8|23673.8|2
1756131980000|2025-08-25 14:26:20|23687|23675|23682|23670|23687|23675|23682|23670|0
1756131990000|2025-08-25 14:26:30|23681.3|23669.3|23683.3|23671.3|23683.3|23671.3|23681.3|23669.3|2
1756132000000|2025-08-25 14:26:40|23682.2|23670.2|23685.2|23673.2|23685.2|23673.2|23680|23668|27
1756132010000|2025-08-25 14:26:50|23690.2|23678.2|23689|23677|23690.2|23678.2|23687.7|23675.7|5
1756132020000|2025-08-25 14:27:00|23689.5|23677.5|23689.7|23677.7|23691.5|23679.5|23689.5|23677.5|2
1756132030000|2025-08-25 14:27:10|23690.2|23678.2|23686.3|23674.3|23690.2|23678.2|23683.8|23671.8|5
1756132040000|2025-08-25 14:27:20|23685.8|23673.8|23687.4|23675.4|23689.3|23677.3|23685.8|23673.8|4
1756132050000|2025-08-25 14:27:30|23686.8|23674.8|23685.6|23673.6|23686.8|23674.8|23684.9|23672.9|2
1756132060000|2025-08-25 14:27:40|23686.1|23674.1|23686.8|23674.8|23686.8|23674.8|23686.1|23674.1|1
1756132070000|2025-08-25 14:27:50|23687.5|23675.5|23687.4|23675.4|23687.5|23675.5|23687.4|23675.4|0
1756132080000|2025-08-25 14:28:00|23687.9|23675.9|23689.3|23677.3|23689.3|23677.3|23687.4|23675.4|1
1756132090000|2025-08-25 14:28:10|23691.1|23679.1|23689.3|23677.3|23691.8|23679.8|23689.3|23677.3|9
1756132110000|2025-08-25 14:28:30|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|2
1756132120000|2025-08-25 14:28:40|23685.9|23673.9|23691.8|23679.8|23691.8|23679.8|23685.9|23673.9|7
1756132140000|2025-08-25 14:29:00|23689.3|23677.3|23693.3|23681.3|23693.8|23681.8|23689.3|23677.3|11
1756132150000|2025-08-25 14:29:10|23692.5|23680.5|23693.3|23681.3|23693.3|23681.3|23692.5|23680.5|0
1756132160000|2025-08-25 14:29:20|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|0
1756132170000|2025-08-25 14:29:30|23691.8|23679.8|23695.6|23683.6|23695.6|23683.6|23688.6|23676.6|21
1756132180000|2025-08-25 14:29:40|23694.3|23682.3|23693.8|23681.8|23694.3|23682.3|23693.1|23681.1|9
1756132190000|2025-08-25 14:29:50|23693.1|23681.1|23696.8|23684.8|23696.8|23684.8|23689.9|23677.9|3
1756132200000|2025-08-25 14:30:00|23697.9|23685.9|23701.6|23689.6|23704.9|23692.9|23697.9|23685.9|8
1756132210000|2025-08-25 14:30:10|23703.6|23691.6|23703.7|23691.7|23705|23693|23699.5|23687.5|9
1756132220000|2025-08-25 14:30:20|23703|23691|23700|23688|23704.3|23692.3|23700|23688|17
1756132230000|2025-08-25 14:30:30|23698.7|23686.7|23693.9|23681.9|23698.7|23686.7|23693.9|23681.9|14
1756132240000|2025-08-25 14:30:40|23692.7|23680.7|23691.4|23679.4|23692.7|23680.7|23690|23678|0
1756132250000|2025-08-25 14:30:50|23690.9|23678.9|23684.5|23672.5|23690.9|23678.9|23681.8|23669.8|7
1756132260000|2025-08-25 14:31:00|23684.3|23672.3|23684.5|23672.5|23684.5|23672.5|23684.3|23672.3|1
1756132270000|2025-08-25 14:31:10|23682.5|23670.5|23680.7|23668.7|23684.5|23672.5|23680|23668|3
1756132280000|2025-08-25 14:31:20|23680|23668|23670|23658|23680|23668|23668.6|23656.6|10
1756132290000|2025-08-25 14:31:30|23669.3|23657.3|23674.3|23662.3|23675|23663|23665.5|23653.5|9
1756132300000|2025-08-25 14:31:40|23675|23663|23672.5|23660.5|23675|23663|23672.5|23660.5|7
1756132310000|2025-08-25 14:31:50|23672|23660|23677.5|23665.5|23677.5|23665.5|23672|23660|6
1756132320000|2025-08-25 14:32:00|23675.5|23663.5|23668|23656|23675.5|23663.5|23668|23656|4
1756132330000|2025-08-25 14:32:10|23667.5|23655.5|23670|23658|23670|23658|23665.5|23653.5|5
1756132340000|2025-08-25 14:32:20|23667.1|23655.1|23665.9|23653.9|23667.8|23655.8|23665.9|23653.9|3
1756132350000|2025-08-25 14:32:30|23665.3|23653.3|23666.6|23654.6|23666.6|23654.6|23665.3|23653.3|0
1756132360000|2025-08-25 14:32:40|23665.9|23653.9|23663.9|23651.9|23667.1|23655.1|23663.9|23651.9|8
1756132370000|2025-08-25 14:32:50|23664.4|23652.4|23667.1|23655.1|23669.6|23657.6|23659.6|23645.8|40
1756132380000|2025-08-25 14:33:00|23665.7|23653.7|23661.4|23649.4|23665.7|23653.7|23661.4|23649.4|2
1756132390000|2025-08-25 14:33:10|23659.6|23647.6|23652.6|23640.6|23659.6|23647.6|23652.6|23640.6|7
1756132400000|2025-08-25 14:33:20|23652.1|23640.1|23655.7|23643.7|23655.7|23643.7|23652.1|23640.1|3
1756132410000|2025-08-25 14:33:30|23654.6|23642.6|23657.3|23645.3|23657.3|23645.3|23652.6|23640.6|11
1756132420000|2025-08-25 14:33:40|23655.3|23643.3|23656.7|23644.7|23656.7|23644.7|23652.3|23640.3|17
1756132430000|2025-08-25 14:33:50|23656|23644|23656.2|23644.2|23658.2|23646.2|23654.8|23642.8|11
1756132440000|2025-08-25 14:34:00|23656.7|23644.7|23650.7|23638.7|23656.7|23644.7|23650.7|23638.7|0
1756132450000|2025-08-25 14:34:10|23651.9|23639.9|23653.7|23641.7|23653.7|23641.7|23650.7|23638.7|18
1756132460000|2025-08-25 14:34:20|23655|23643|23648.2|23636.2|23655|23643|23647.5|23635.5|17
1756132470000|2025-08-25 14:34:30|23651.7|23639.7|23653.2|23641.2|23656.2|23644.2|23651.7|23639.7|4
1756132480000|2025-08-25 14:34:40|23652.6|23640.6|23651.2|23639.2|23652.6|23640.6|23650.7|23638.7|0
1756132490000|2025-08-25 14:34:50|23650.7|23638.7|23648.2|23636.2|23650.7|23638.7|23646.2|23634.2|7
1756132500000|2025-08-25 14:35:00|23647.5|23635.5|23647.5|23635.5|23648.2|23636.2|23645.5|23633.5|14
1756132510000|2025-08-25 14:35:10|23646.9|23634.9|23651.4|23639.4|23651.4|23639.4|23645|23633|9
1756132520000|2025-08-25 14:35:20|23650.7|23638.7|23653.2|23641.2|23653.2|23641.2|23650.7|23638.7|4
1756132530000|2025-08-25 14:35:30|23652.6|23640.6|23648.2|23636.2|23652.6|23640.6|23648.2|23636.2|4
1756132540000|2025-08-25 14:35:40|23646.4|23634.4|23646.2|23634.2|23647.5|23635.5|23646.2|23634.2|3
1756132550000|2025-08-25 14:35:50|23645.7|23633.7|23642.1|23630.1|23645.7|23633.7|23642.1|23630.1|12
1756132560000|2025-08-25 14:36:00|23645.1|23633.1|23644.6|23632.6|23645.1|23633.1|23644.6|23632.6|2
1756132570000|2025-08-25 14:36:10|23644.1|23632.1|23644.6|23632.6|23645.1|23633.1|23643.2|23631.2|9
1756132580000|2025-08-25 14:36:20|23643.9|23631.9|23643.7|23631.7|23645|23633|23641.9|23629.9|12
1756132590000|2025-08-25 14:36:30|23646.2|23634.2|23645.7|23633.7|23646.2|23634.2|23645.7|23633.7|4
1756132600000|2025-08-25 14:36:40|23647.5|23635.5|23648.2|23636.2|23648.2|23636.2|23646.2|23634.2|2
1756132610000|2025-08-25 14:36:50|23646.2|23634.2|23651.2|23639.2|23653.7|23641.7|23646.2|23634.2|4
1756132620000|2025-08-25 14:37:00|23650.7|23638.7|23649.2|23637.2|23650.7|23638.7|23649.2|23637.2|1
1756132630000|2025-08-25 14:37:10|23651|23639|23653.7|23641.7|23653.7|23641.7|23649.8|23637.8|19
1756132640000|2025-08-25 14:37:20|23653.5|23641.5|23653.5|23641.5|23655.3|23643.3|23652.8|23640.8|3
1756132650000|2025-08-25 14:37:30|23651|23639|23658.7|23646.7|23659.4|23647.4|23651|23639|8
1756132660000|2025-08-25 14:37:40|23658.2|23646.2|23655.7|23643.7|23658.2|23646.2|23655.7|23643.7|5
1756132670000|2025-08-25 14:37:50|23656.7|23644.7|23662.1|23650.1|23662.7|23650.7|23656.7|23644.7|10
1756132680000|2025-08-25 14:38:00|23661.4|23649.4|23657.7|23645.7|23661.4|23649.4|23657.7|23645.7|3
1756132690000|2025-08-25 14:38:10|23663.2|23651.2|23663.9|23651.9|23663.9|23651.9|23662.7|23650.7|4
1756132700000|2025-08-25 14:38:20|23664.6|23652.6|23666.6|23654.6|23666.6|23654.6|23660.2|23648.2|7
1756132710000|2025-08-25 14:38:30|23662.1|23650.1|23664.6|23652.6|23667.1|23655.1|23661.6|23649.6|5
1756132720000|2025-08-25 14:38:40|23662.8|23650.8|23664.6|23652.6|23664.6|23652.6|23662.8|23650.8|3
1756132730000|2025-08-25 14:38:50|23659.6|23647.6|23655.2|23643.2|23659.6|23647.6|23655.2|23643.2|13
1756132740000|2025-08-25 14:39:00|23654.6|23642.6|23648.4|23636.4|23654.6|23642.6|23647.7|23635.7|7
1756132750000|2025-08-25 14:39:10|23647.7|23635.7|23647.1|23635.1|23647.7|23635.7|23647.1|23635.1|2
1756132760000|2025-08-25 14:39:20|23648.2|23636.2|23648.2|23636.2|23648.2|23636.2|23648.2|23636.2|1
1756132770000|2025-08-25 14:39:30|23646.4|23634.4|23645.7|23633.7|23646.4|23634.4|23645.7|23633.7|2
1756132780000|2025-08-25 14:39:40|23650.2|23638.2|23649.2|23637.2|23650.2|23638.2|23649.2|23637.2|3
1756132790000|2025-08-25 14:39:50|23647.7|23635.7|23645.2|23633.2|23648.4|23636.4|23643.9|23631.9|5
1756132800000|2025-08-25 14:40:00|23644.4|23632.4|23643.7|23631.7|23644.4|23632.4|23643.7|23631.7|3
1756132810000|2025-08-25 14:40:10|23645|23633|23645|23633|23645|23633|23643.7|23631.7|5
1756132820000|2025-08-25 14:40:20|23644.2|23632.2|23645.7|23633.7|23645.7|23633.7|23643.7|23631.7|9
1756132830000|2025-08-25 14:40:30|23644.4|23632.4|23643.7|23631.7|23645.7|23633.7|23643.7|23631.7|3
1756132840000|2025-08-25 14:40:40|23643.2|23631.2|23642.7|23630.7|23643.7|23631.7|23642.5|23630.5|7
1756132850000|2025-08-25 14:40:50|23642.1|23630.1|23642.1|23630.1|23643.2|23631.2|23642.1|23630.1|2
1756132860000|2025-08-25 14:41:00|23642.7|23630.7|23637.1|23625.1|23642.7|23630.7|23637.1|23625.1|22
1756132870000|2025-08-25 14:41:10|23635.9|23623.9|23644.6|23632.6|23644.6|23632.6|23634.6|23622.6|10
1756132880000|2025-08-25 14:41:20|23641.4|23629.4|23635.7|23623.7|23641.4|23629.4|23635.7|23623.7|27
1756132890000|2025-08-25 14:41:30|23637.5|23625.5|23642.1|23630.1|23642.1|23630.1|23637.5|23625.5|6
1756132900000|2025-08-25 14:41:40|23642.7|23630.7|23643.9|23631.9|23643.9|23631.9|23638.2|23626.2|4
1756132910000|2025-08-25 14:41:50|23644.6|23632.6|23646.4|23634.4|23646.4|23634.4|23643.2|23631.2|3
1756132920000|2025-08-25 14:42:00|23647.1|23635.1|23643.9|23631.9|23647.1|23635.1|23643.2|23631.2|4
1756132930000|2025-08-25 14:42:10|23642.7|23630.7|23643.2|23631.2|23643.4|23631.4|23642.7|23630.7|1
1756132940000|2025-08-25 14:42:20|23644.6|23632.6|23643.9|23631.9|23644.6|23632.6|23643.2|23631.2|1
1756132950000|2025-08-25 14:42:30|23641.4|23629.4|23642.1|23630.1|23642.1|23630.1|23640.7|23628.7|3
1756132960000|2025-08-25 14:42:40|23642.7|23630.7|23647.1|23635.1|23649.6|23637.6|23642.7|23630.7|7
1756132970000|2025-08-25 14:42:50|23647.7|23635.7|23645.2|23633.2|23647.7|23635.7|23645.2|23633.2|2
1756132980000|2025-08-25 14:43:00|23642.7|23630.7|23643.2|23631.2|23645.2|23633.2|23642.7|23630.7|2
1756133000000|2025-08-25 14:43:20|23640.7|23628.7|23647.7|23635.7|23649.6|23637.6|23640.7|23628.7|3
1756133010000|2025-08-25 14:43:30|23646.9|23634.9|23647.7|23635.7|23647.7|23635.7|23646.9|23634.9|1
1756133020000|2025-08-25 14:43:40|23646.9|23634.9|23644.1|23632.1|23648.2|23636.2|23642.7|23630.7|1
1756133030000|2025-08-25 14:43:50|23644.6|23632.6|23643.2|23631.2|23644.6|23632.6|23643.2|23631.2|2
1756133040000|2025-08-25 14:44:00|23641.2|23629.2|23641.2|23629.2|23641.7|23629.7|23640.7|23628.7|3
1756133050000|2025-08-25 14:44:10|23643.2|23631.2|23635|23623|23643.7|23631.7|23634.4|23622.4|16
1756133060000|2025-08-25 14:44:20|23634.4|23622.4|23637.5|23625.5|23638.2|23626.2|23634.4|23622.4|5
1756133070000|2025-08-25 14:44:30|23636.4|23624.4|23638.4|23626.4|23639.6|23627.6|23636.4|23624.4|7
1756133080000|2025-08-25 14:44:40|23637.1|23625.1|23642.1|23630.1|23642.1|23630.1|23637.1|23625.1|1
1756133090000|2025-08-25 14:44:50|23642.7|23630.7|23638.2|23626.2|23642.7|23630.7|23638.2|23626.2|6
1756133100000|2025-08-25 14:45:00|23637.5|23625.5|23637.1|23625.1|23637.5|23625.5|23634.6|23622.6|4
1756133110000|2025-08-25 14:45:10|23637.9|23625.9|23634.6|23622.6|23639.6|23627.6|23633.4|23621.4|9
1756133120000|2025-08-25 14:45:20|23635.7|23623.7|23635.9|23623.9|23637.1|23625.1|23634.6|23622.6|2
1756133130000|2025-08-25 14:45:30|23635.2|23623.2|23636.4|23624.4|23636.4|23624.4|23635.2|23623.2|0
1756133140000|2025-08-25 14:45:40|23637.9|23625.9|23635.2|23623.2|23637.9|23625.9|23635.2|23623.2|4
1756133150000|2025-08-25 14:45:50|23636.7|23624.7|23637.7|23625.7|23639.6|23627.6|23636.7|23624.7|10
1756133160000|2025-08-25 14:46:00|23636.4|23624.4|23636.9|23624.9|23636.9|23624.9|23635|23623|6
1756133170000|2025-08-25 14:46:10|23636.2|23624.2|23636.2|23624.2|23636.2|23624.2|23636.2|23624.2|1
1756133180000|2025-08-25 14:46:20|23643.5|23631.5|23641.4|23629.4|23643.5|23631.5|23641.4|23629.4|9
1756133190000|2025-08-25 14:46:30|23640.8|23628.8|23642.1|23630.1|23642.1|23630.1|23640.8|23628.8|0
1756133200000|2025-08-25 14:46:40|23643.3|23631.3|23649.8|23637.8|23649.8|23637.8|23642.6|23630.6|7
1756133210000|2025-08-25 14:46:50|23647.3|23635.3|23649.8|23637.8|23649.8|23637.8|23647.3|23635.3|2
1756133220000|2025-08-25 14:47:00|23650.3|23638.3|23649.2|23637.2|23651|23639|23649.2|23637.2|2
1756133230000|2025-08-25 14:47:10|23650|23638|23651.7|23639.7|23652.3|23640.3|23650|23638|2
1756133240000|2025-08-25 14:47:20|23652.3|23640.3|23657.3|23645.3|23659.8|23647.8|23652.3|23640.3|8
1756133250000|2025-08-25 14:47:30|23656.7|23644.7|23654.8|23642.8|23658|23646|23654.8|23642.8|5
1756133260000|2025-08-25 14:47:40|23656|23644|23656.7|23644.7|23658|23646|23655.3|23643.3|3
1756133270000|2025-08-25 14:47:50|23656|23644|23654.2|23642.2|23656|23644|23653.7|23641.7|4
1756133280000|2025-08-25 14:48:00|23652.8|23640.8|23652.3|23640.3|23654.2|23642.2|23652.3|23640.3|2
1756133290000|2025-08-25 14:48:10|23654.2|23642.2|23654.2|23642.2|23654.2|23642.2|23652.3|23640.3|4
1756133300000|2025-08-25 14:48:20|23655.3|23643.3|23658.7|23646.7|23658.7|23646.7|23655.3|23643.3|7
1756133310000|2025-08-25 14:48:30|23658|23646|23653.7|23641.7|23658|23646|23653.7|23641.7|1
1756133320000|2025-08-25 14:48:40|23651.2|23639.2|23648.7|23636.7|23653.7|23641.7|23648.7|23636.7|2
1756133330000|2025-08-25 14:48:50|23649.3|23637.3|23653.7|23641.7|23653.7|23641.7|23649.3|23637.3|2
1756133340000|2025-08-25 14:49:00|23652.7|23640.7|23651.8|23639.8|23652.7|23640.7|23651.2|23639.2|1
1756133350000|2025-08-25 14:49:10|23651.2|23639.2|23649.3|23637.3|23651.2|23639.2|23649.3|23637.3|3
1756133360000|2025-08-25 14:49:20|23647.8|23635.8|23647.8|23635.8|23647.8|23635.8|23647.3|23635.3|0
1756133370000|2025-08-25 14:49:30|23647.3|23635.3|23651.8|23639.8|23652.3|23640.3|23647.3|23635.3|1
1756133390000|2025-08-25 14:49:50|23653.3|23641.3|23655.3|23643.3|23656.8|23644.8|23653.3|23641.3|3
1756133400000|2025-08-25 14:50:00|23656|23644|23650.3|23638.3|23656|23644|23650.3|23638.3|4
1756133410000|2025-08-25 14:50:10|23651.4|23639.4|23654.3|23642.3|23654.3|23642.3|23651.4|23639.4|3
1756133420000|2025-08-25 14:50:20|23655.3|23643.3|23667.8|23655.8|23671|23659|23655.3|23643.3|9
1756133430000|2025-08-25 14:50:30|23667.3|23655.3|23666.6|23654.6|23667.3|23655.3|23665.3|23653.3|2
1756133440000|2025-08-25 14:50:40|23667.3|23655.3|23667.3|23655.3|23667.3|23655.3|23667.3|23655.3|1
1756133450000|2025-08-25 14:50:50|23665.3|23653.3|23664.1|23652.1|23665.3|23653.3|23664.1|23652.1|1
1756133460000|2025-08-25 14:51:00|23663|23651|23666.8|23654.8|23666.8|23654.8|23661|23649|6
1756133470000|2025-08-25 14:51:10|23665.3|23653.3|23666|23654|23666|23654|23665.3|23653.3|1
1756133480000|2025-08-25 14:51:20|23664.6|23652.6|23665.3|23653.3|23666|23654|23664.6|23652.6|5
1756133490000|2025-08-25 14:51:30|23659.8|23647.8|23662.3|23650.3|23662.3|23650.3|23659.8|23647.8|3
1756133500000|2025-08-25 14:51:40|23661.8|23649.8|23661|23649|23662.3|23650.3|23660.5|23648.5|1
1756133510000|2025-08-25 14:51:50|23659.3|23647.3|23654.8|23642.8|23659.3|23647.3|23654.8|23642.8|1
1756133520000|2025-08-25 14:52:00|23650.5|23638.5|23649.8|23637.8|23650.5|23638.5|23646.8|23634.8|6
1756133530000|2025-08-25 14:52:10|23649.3|23637.3|23644.8|23632.8|23649.3|23637.3|23644.8|23632.8|5
1756133540000|2025-08-25 14:52:20|23646|23634|23646|23634|23646|23634|23646|23634|0
1756133550000|2025-08-25 14:52:30|23646.8|23634.8|23648.5|23636.5|23649.8|23637.8|23646.8|23634.8|2
1756133560000|2025-08-25 14:52:40|23647.3|23635.3|23648|23636|23648|23636|23647.3|23635.3|1
1756133570000|2025-08-25 14:52:50|23647.3|23635.3|23647.3|23635.3|23647.3|23635.3|23647.3|23635.3|1
1756133580000|2025-08-25 14:53:00|23648|23636|23647.3|23635.3|23648|23636|23646.6|23634.6|2
1756133590000|2025-08-25 14:53:10|23649.3|23637.3|23648|23636|23649.3|23637.3|23644.8|23632.8|3
1756133600000|2025-08-25 14:53:20|23647.3|23635.3|23639.8|23627.8|23647.3|23635.3|23637.3|23625.3|8
1756133610000|2025-08-25 14:53:30|23639.3|23627.3|23642.3|23630.3|23642.3|23630.3|23639.3|23627.3|2
1756133620000|2025-08-25 14:53:40|23641|23629|23641.6|23629.6|23641.6|23629.6|23640.3|23628.3|0
1756133630000|2025-08-25 14:53:50|23640.8|23628.8|23639.1|23627.1|23640.8|23628.8|23637.3|23625.3|2
1756133640000|2025-08-25 14:54:00|23639.8|23627.8|23640.5|23628.5|23641|23629|23639.8|23627.8|6
1756133650000|2025-08-25 14:54:10|23639.8|23627.8|23639.8|23627.8|23639.8|23627.8|23639.8|23627.8|0
1756133660000|2025-08-25 14:54:20|23640.3|23628.3|23641.8|23629.8|23643|23631|23640.3|23628.3|4
1756133670000|2025-08-25 14:54:30|23642.3|23630.3|23641.8|23629.8|23642.3|23630.3|23641.8|23629.8|4
1756133680000|2025-08-25 14:54:40|23641|23629|23640.5|23628.5|23641.8|23629.8|23640.5|23628.5|2
1756133690000|2025-08-25 14:54:50|23639.8|23627.8|23639.3|23627.3|23640.3|23628.3|23639.3|23627.3|6
1756133700000|2025-08-25 14:55:00|23634.8|23622.8|23637.8|23625.8|23638.3|23626.3|23633.7|23621.7|22
1756133710000|2025-08-25 14:55:10|23636.4|23624.4|23635.3|23623.3|23637.8|23625.8|23635.3|23623.3|3
1756133720000|2025-08-25 14:55:20|23636|23624|23637.3|23625.3|23637.3|23625.3|23635.3|23623.3|2
1756133730000|2025-08-25 14:55:30|23635.3|23623.3|23636.8|23624.8|23637.3|23625.3|23635.3|23623.3|7
1756133740000|2025-08-25 14:55:40|23636.2|23624.2|23636.8|23624.8|23636.8|23624.8|23636.2|23624.2|3
1756133750000|2025-08-25 14:55:50|23635.7|23623.7|23636.2|23624.2|23636.2|23624.2|23635.7|23623.7|0
1756133760000|2025-08-25 14:56:00|23635|23623|23634.3|23622.3|23635|23623|23633.7|23621.7|3
1756133770000|2025-08-25 14:56:10|23633.2|23621.2|23633.9|23621.9|23635|23623|23632|23620|38
1756133780000|2025-08-25 14:56:20|23635|23623|23633.2|23621.2|23636.4|23624.4|23633.2|23621.2|1
1756133790000|2025-08-25 14:56:30|23632.5|23620.5|23633.9|23621.9|23635|23623|23632|23620|21
1756133800000|2025-08-25 14:56:40|23634.5|23622.5|23635|23623|23635|23623|23634.5|23622.5|1
1756133810000|2025-08-25 14:56:50|23632.5|23620.5|23633.2|23621.2|23633.2|23621.2|23632.5|23620.5|1
1756133820000|2025-08-25 14:57:00|23632.5|23620.5|23620|23608|23632.5|23620.5|23620|23608|10
1756133830000|2025-08-25 14:57:10|23620.7|23608.7|23618.7|23606.7|23620.7|23608.7|23618.7|23606.7|7
1756133840000|2025-08-25 14:57:20|23618.2|23606.2|23615.3|23603.3|23618.2|23606.2|23612.5|23600.5|5
1756133850000|2025-08-25 14:57:30|23614.3|23602.3|23617.8|23605.8|23618.5|23606.5|23613.5|23601.5|6
1756133860000|2025-08-25 14:57:40|23617.3|23605.3|23618.5|23606.5|23619.3|23607.3|23616.8|23604.8|1
1756133870000|2025-08-25 14:57:50|23620.7|23608.7|23621.8|23609.8|23622.3|23610.3|23619.8|23607.8|17
1756133880000|2025-08-25 14:58:00|23619.1|23607.1|23616.8|23604.8|23619.1|23607.1|23616.8|23604.8|3
1756133890000|2025-08-25 14:58:10|23617.3|23605.3|23614.3|23602.3|23617.8|23605.8|23614.3|23602.3|1
1756133900000|2025-08-25 14:58:20|23614.8|23602.8|23616.8|23604.8|23616.8|23604.8|23614.8|23602.8|2
1756133910000|2025-08-25 14:58:30|23616|23604|23621|23609|23621|23609|23616|23604|2
1756133920000|2025-08-25 14:58:40|23619.3|23607.3|23616.8|23604.8|23619.3|23607.3|23616.8|23604.8|4
1756133930000|2025-08-25 14:58:50|23617.8|23605.8|23622.8|23610.8|23623.5|23611.5|23617.8|23605.8|2
1756133940000|2025-08-25 14:59:00|23622.3|23610.3|23622.3|23610.3|23622.3|23610.3|23620.3|23608.3|6
1756133950000|2025-08-25 14:59:10|23621.8|23609.8|23621.8|23609.8|23621.8|23609.8|23621.8|23609.8|4
1756133960000|2025-08-25 14:59:20|23624.3|23612.3|23626|23614|23627.5|23615.5|23624.3|23612.3|8
1756133970000|2025-08-25 14:59:30|23625.5|23613.5|23624.8|23612.8|23625.5|23613.5|23624.8|23612.8|2
1756133980000|2025-08-25 14:59:40|23622.8|23610.8|23624.8|23612.8|23624.8|23612.8|23622.8|23610.8|8
1756133990000|2025-08-25 14:59:50|23624.1|23612.1|23625.9|23613.9|23627.8|23615.8|23622.3|23610.3|12
1756134000000|2025-08-25 15:00:00|23627.8|23615.8|23625.9|23613.9|23627.8|23615.8|23625.9|23613.9|3
1756134010000|2025-08-25 15:00:10|23625.3|23613.3|23620.3|23608.3|23625.3|23613.3|23620.3|23608.3|9
1756134020000|2025-08-25 15:00:20|23620.9|23608.9|23622.8|23610.8|23623.4|23611.4|23620.9|23608.9|10
1756134030000|2025-08-25 15:00:30|23620.3|23608.3|23630.3|23618.3|23631.8|23619.8|23620.3|23608.3|12
1756134040000|2025-08-25 15:00:40|23631.6|23619.6|23632.3|23620.3|23632.3|23620.3|23630.3|23618.3|14
1756134050000|2025-08-25 15:00:50|23631.8|23619.8|23635.5|23623.5|23635.5|23623.5|23631.6|23619.6|1
1756134060000|2025-08-25 15:01:00|23637|23625|23634.3|23622.3|23637.3|23625.3|23634.3|23622.3|7
1756134070000|2025-08-25 15:01:10|23638.2|23626.2|23636.8|23624.8|23638.2|23626.2|23635.3|23623.3|3
1756134080000|2025-08-25 15:01:20|||||||||1
1756134090000|2025-08-25 15:01:30|23636|23624|23632.3|23620.3|23636|23624|23632.3|23620.3|1
1756134100000|2025-08-25 15:01:40|23632.8|23620.8|23636.8|23624.8|23636.8|23624.8|23632.8|23620.8|4
1756134110000|2025-08-25 15:01:50|23635.3|23623.3|23636.8|23624.8|23636.8|23624.8|23635.3|23623.3|1
1756134120000|2025-08-25 15:02:00|23634.8|23622.8|23631.2|23619.2|23634.8|23622.8|23630.5|23618.5|9
1756134130000|2025-08-25 15:02:10|23631.8|23619.8|23631.8|23619.8|23631.8|23619.8|23631.8|23619.8|2
1756134140000|2025-08-25 15:02:20|23629.3|23617.3|23623.2|23611.2|23629.3|23617.3|23623.2|23611.2|12
1756134150000|2025-08-25 15:02:30|23624.5|23612.5|23626.2|23614.2|23626.2|23614.2|23623.2|23611.2|3
1756134160000|2025-08-25 15:02:40|23625.7|23613.7|23625.7|23613.7|23625.7|23613.7|23623.7|23611.7|3
1756134170000|2025-08-25 15:02:50|23626.2|23614.2|23625.6|23613.6|23628.2|23616.2|23625.6|23613.6|5
1756134180000|2025-08-25 15:03:00|23623.7|23611.7|23624.3|23612.3|23628.2|23616.2|23621.2|23609.2|8
1756134190000|2025-08-25 15:03:10|23622.8|23610.8|23623|23611|23626.8|23614.8|23619.8|23607.8|9
1756134200000|2025-08-25 15:03:20|23622.5|23610.5|23624.3|23612.3|23624.3|23612.3|23622.5|23610.5|8
1756134210000|2025-08-25 15:03:30|23624.8|23612.8|23626.8|23614.8|23626.8|23614.8|23624.8|23612.8|3
1756134220000|2025-08-25 15:03:40|||||||||1
1756134230000|2025-08-25 15:03:50|23627.8|23615.8|23628.4|23616.4|23628.4|23616.4|23627.8|23615.8|6
1756134240000|2025-08-25 15:04:00|23630.3|23618.3|23630.9|23618.9|23630.9|23618.9|23630.3|23618.3|4
1756134250000|2025-08-25 15:04:10|23630.3|23618.3|23630.9|23618.9|23631.4|23619.4|23630.3|23618.3|3
1756134260000|2025-08-25 15:04:20|23631.4|23619.4|23623.9|23611.9|23631.4|23619.4|23623.9|23611.9|6
1756134270000|2025-08-25 15:04:30|23623.4|23611.4|23620.3|23608.3|23623.9|23611.9|23618.4|23606.4|5
1756134280000|2025-08-25 15:04:40|23620.9|23608.9|23617.8|23605.8|23620.9|23608.9|23617.1|23605.1|3
1756134290000|2025-08-25 15:04:50|23618.4|23606.4|23623.4|23611.4|23624.6|23612.6|23617.8|23605.8|12
1756134300000|2025-08-25 15:05:00|23622.8|23610.8|23620.9|23608.9|23622.8|23610.8|23620.3|23608.3|12
1756134310000|2025-08-25 15:05:10|23620.1|23608.1|23620.9|23608.9|23620.9|23608.9|23615.9|23603.9|7
1756134320000|2025-08-25 15:05:20|23619.8|23607.8|23617.3|23605.3|23620.3|23608.3|23616.4|23604.4|13
1756134330000|2025-08-25 15:05:30|23617.8|23605.8|23614.8|23602.8|23617.8|23605.8|23614.8|23602.8|13
1756134340000|2025-08-25 15:05:40|23614.1|23602.1|23614.3|23602.3|23615.5|23603.5|23614.1|23602.1|4
1756134350000|2025-08-25 15:05:50|23613.7|23601.7|23612.3|23600.3|23613.7|23601.7|23612.3|23600.3|8
1756134360000|2025-08-25 15:06:00|23614.3|23602.3|23615.3|23603.3|23615.5|23603.5|23614.3|23602.3|2
1756134370000|2025-08-25 15:06:10|23614.8|23602.8|23617.3|23605.3|23617.3|23605.3|23614.8|23602.8|2
1756134380000|2025-08-25 15:06:20|23619.8|23607.8|23619.3|23607.3|23619.8|23607.8|23619.3|23607.3|2
1756134390000|2025-08-25 15:06:30|23614.8|23602.8|23614.8|23602.8|23615.5|23603.5|23614.8|23602.8|4
1756134400000|2025-08-25 15:06:40|23613.6|23601.6|23612.3|23600.3|23613.6|23601.6|23612.3|23600.3|0
1756134410000|2025-08-25 15:06:50|23612.8|23600.8|23614.8|23602.8|23614.8|23602.8|23611.8|23599.8|5
1756134420000|2025-08-25 15:07:00|23614.3|23602.3|23614.8|23602.8|23614.8|23602.8|23614.3|23602.3|4
1756134430000|2025-08-25 15:07:10|||||||||1
1756134440000|2025-08-25 15:07:20|23615.5|23603.5|23614.8|23602.8|23615.5|23603.5|23614.8|23602.8|2
1756134450000|2025-08-25 15:07:30|23619.8|23607.8|23616.8|23604.8|23619.8|23607.8|23616.8|23604.8|7
1756134460000|2025-08-25 15:07:40|23617.5|23605.5|23616.8|23604.8|23617.5|23605.5|23615.3|23603.3|3
1756134470000|2025-08-25 15:07:50|23614.8|23602.8|23614.3|23602.3|23614.8|23602.8|23614.3|23602.3|0
1756134480000|2025-08-25 15:08:00|23614.8|23602.8|23614.8|23602.8|23614.8|23602.8|23613.6|23601.6|4
1756134490000|2025-08-25 15:08:10|23615.5|23603.5|23624.3|23612.3|23624.3|23612.3|23615.5|23603.5|20
1756134500000|2025-08-25 15:08:20|23625.7|23613.7|23626.8|23614.8|23626.8|23614.8|23625.7|23613.7|8
1756134510000|2025-08-25 15:08:30|23628.2|23616.2|23631.2|23619.2|23632.3|23620.3|23628.2|23616.2|5
1756134520000|2025-08-25 15:08:40|23629.8|23617.8|23636.8|23624.8|23636.8|23624.8|23629.8|23617.8|10
1756134540000|2025-08-25 15:09:00|23641.8|23629.8|23634.8|23622.8|23641.8|23629.8|23634.8|23622.8|4
1756134550000|2025-08-25 15:09:10|23636.8|23624.8|23634.3|23622.3|23636.8|23624.8|23634.3|23622.3|1
1756134560000|2025-08-25 15:09:20|23634.8|23622.8|23634.3|23622.3|23634.8|23622.8|23632.8|23620.8|4
1756134570000|2025-08-25 15:09:30|23632.8|23620.8|23631.8|23619.8|23632.8|23620.8|23631.8|23619.8|1
1756134590000|2025-08-25 15:09:50|23631.1|23619.1|23625.3|23613.3|23631.1|23619.1|23623.4|23611.4|5
1756134600000|2025-08-25 15:10:00|23623.9|23611.9|23621.4|23609.4|23625.3|23613.3|23620|23608|7
1756134610000|2025-08-25 15:10:10|23620|23608|23621.4|23609.4|23621.4|23609.4|23620|23608|6
1756134620000|2025-08-25 15:10:20|23620.7|23608.7|23619.4|23607.4|23621.9|23609.9|23619.4|23607.4|3
1756134630000|2025-08-25 15:10:30|23620|23608|23618.2|23606.2|23620|23608|23616.7|23604.7|2
1756134650000|2025-08-25 15:10:50|23617.5|23605.5|23617.5|23605.5|23618.2|23606.2|23617.5|23605.5|1
1756134660000|2025-08-25 15:11:00|23613.9|23601.9|23613.4|23601.4|23613.9|23601.9|23613.4|23601.4|12
1756134680000|2025-08-25 15:11:20|23611.6|23599.6|23612.8|23600.8|23613.4|23601.4|23611.6|23599.6|3
1756134690000|2025-08-25 15:11:30|23612.1|23600.1|23612.8|23600.8|23612.8|23600.8|23612.1|23600.1|3
1756134700000|2025-08-25 15:11:40|23613.9|23601.9|23615|23603|23615.7|23603.7|23613.9|23601.9|17
1756134710000|2025-08-25 15:11:50|23615.7|23603.7|23613.9|23601.9|23615.7|23603.7|23613.9|23601.9|1
1756134720000|2025-08-25 15:12:00|23614.4|23602.4|23615|23603|23615|23603|23613.9|23601.9|4
1756134730000|2025-08-25 15:12:10|23615.7|23603.7|23613.9|23601.9|23615.7|23603.7|23612.5|23600.5|7
1756134740000|2025-08-25 15:12:20|23612.5|23600.5|23613.2|23601.2|23613.9|23601.9|23612.5|23600.5|3
1756134750000|2025-08-25 15:12:30|23612.5|23600.5|23614.4|23602.4|23614.4|23602.4|23612.5|23600.5|2
1756134760000|2025-08-25 15:12:40|23612.5|23600.5|23613.2|23601.2|23613.9|23601.9|23612.5|23600.5|5
1756134770000|2025-08-25 15:12:50|23614.4|23602.4|23613.9|23601.9|23615|23603|23612.5|23600.5|4
1756134780000|2025-08-25 15:13:00|23613.2|23601.2|23612.5|23600.5|23613.2|23601.2|23612.5|23600.5|9
1756134790000|2025-08-25 15:13:10|23613|23601|23613|23601|23613|23601|23613|23601|0
1756134800000|2025-08-25 15:13:20|23613.7|23601.7|23617.5|23605.5|23617.5|23605.5|23613.7|23601.7|1
1756134810000|2025-08-25 15:13:30|23618.2|23606.2|23618.7|23606.7|23618.7|23606.7|23618.2|23606.2|1
1756134820000|2025-08-25 15:13:40|23615|23603|23617.5|23605.5|23620|23608|23615|23603|13
1756134840000|2025-08-25 15:14:00|23616.4|23604.4|23616.9|23604.9|23616.9|23604.9|23614.4|23602.4|7
1756134850000|2025-08-25 15:14:10|23616.2|23604.2|23622.6|23610.6|23622.6|23610.6|23616.2|23604.2|4
1756134860000|2025-08-25 15:14:20|23623.9|23611.9|23626.4|23614.4|23626.4|23614.4|23623.9|23611.9|2
1756134870000|2025-08-25 15:14:30|23625.7|23613.7|23626.4|23614.4|23630.2|23618.2|23625.7|23613.7|4
1756134880000|2025-08-25 15:14:40|23628.9|23616.9|23628.9|23616.9|23628.9|23616.9|23628.9|23616.9|2
1756134890000|2025-08-25 15:14:50|23631.4|23619.4|23628.9|23616.9|23632.7|23620.7|23628.9|23616.9|5
1756134900000|2025-08-25 15:15:00|23626.4|23614.4|23626.4|23614.4|23626.4|23614.4|23626.4|23614.4|3
1756134910000|2025-08-25 15:15:10|23625.7|23613.7|23621.4|23609.4|23626.4|23614.4|23621.4|23609.4|5
1756134920000|2025-08-25 15:15:20|23620|23608|23619.2|23607.2|23620|23608|23617.5|23605.5|35
1756134930000|2025-08-25 15:15:30|23618.2|23606.2|23618|23606|23618.2|23606.2|23615|23603|3
1756134940000|2025-08-25 15:15:40|23619.2|23607.2|23615|23603|23619.2|23607.2|23615|23603|6
1756134950000|2025-08-25 15:15:50|23612.5|23600.5|23611.9|23599.9|23613|23601|23611.7|23599.7|6
1756134960000|2025-08-25 15:16:00|23611.4|23599.4|23610.7|23598.7|23611.9|23599.9|23610.7|23598.7|5
1756134970000|2025-08-25 15:16:10|23611.2|23599.2|23613|23601|23616.2|23604.2|23611.2|23599.2|27
1756134980000|2025-08-25 15:16:20|23615.5|23603.5|23614.2|23602.2|23616.7|23604.7|23614.2|23602.2|4
1756134990000|2025-08-25 15:16:30|23613.5|23601.5|23611.7|23599.7|23614.2|23602.2|23611.7|23599.7|4
1756135000000|2025-08-25 15:16:40|23613.2|23601.2|23614.2|23602.2|23614.2|23602.2|23613.2|23601.2|6
1756135020000|2025-08-25 15:17:00|23613|23601|23612.8|23600.8|23613|23601|23612.3|23600.3|38
1756135030000|2025-08-25 15:17:10|23614|23602|23615.3|23603.3|23615.3|23603.3|23612.8|23600.8|15
1756135040000|2025-08-25 15:17:20|23619|23607|23616.5|23604.5|23619.6|23607.6|23616|23604|8
1756135050000|2025-08-25 15:17:30|23619.8|23607.8|23616|23604|23619.8|23607.8|23615.3|23603.3|12
1756135060000|2025-08-25 15:17:40|23615.3|23603.3|23614|23602|23616|23604|23614|23602|1
1756135070000|2025-08-25 15:17:50|23615.3|23603.3|23613.3|23601.3|23615.3|23603.3|23613.3|23601.3|2
1756135080000|2025-08-25 15:18:00|23612.8|23600.8|23611.6|23599.6|23612.8|23600.8|23607.8|23595.8|17
1756135090000|2025-08-25 15:18:10|23612.6|23600.6|23610.6|23598.6|23612.6|23600.6|23610.6|23598.6|0
1756135100000|2025-08-25 15:18:20|23609.6|23597.6|23613.9|23601.9|23613.9|23601.9|23609.6|23597.6|9
1756135110000|2025-08-25 15:18:30|23615.4|23603.4|23620.1|23608.1|23621.4|23609.4|23615.4|23603.4|9
1756135120000|2025-08-25 15:18:40|23620.6|23608.6|23621.9|23609.9|23621.9|23609.9|23618.1|23606.1|15
1756135130000|2025-08-25 15:18:50|23620.6|23608.6|23621.4|23609.4|23621.4|23609.4|23620.6|23608.6|0
1756135140000|2025-08-25 15:19:00|23618.1|23606.1|23615.1|23603.1|23618.1|23606.1|23615.1|23603.1|5
1756135150000|2025-08-25 15:19:10|23614.6|23602.6|23612.6|23600.6|23614.6|23602.6|23612.6|23600.6|1
1756135160000|2025-08-25 15:19:20|23613.3|23601.3|23610.6|23598.6|23613.9|23601.9|23610.6|23598.6|2
1756135170000|2025-08-25 15:19:30|23610.1|23598.1|23623.1|23611.1|23623.9|23611.9|23610.1|23598.1|7
1756135180000|2025-08-25 15:19:40|23625.1|23613.1|23630.3|23618.3|23630.3|23618.3|23625.1|23613.1|6
1756135190000|2025-08-25 15:19:50|23631.4|23619.4|23626.4|23614.4|23631.4|23619.4|23626.4|23614.4|1
1756135200000|2025-08-25 15:20:00|23624.6|23612.6|23620.6|23608.6|23624.6|23612.6|23619.6|23607.6|7
1756135210000|2025-08-25 15:20:10|23620.8|23608.8|23622.1|23610.1|23627.6|23615.6|23620.1|23608.1|6
1756135220000|2025-08-25 15:20:20|23621.9|23609.9|23621.4|23609.4|23622.6|23610.6|23620.6|23608.6|4
1756135230000|2025-08-25 15:20:30|23620.6|23608.6|23620.1|23608.1|23620.6|23608.6|23619.4|23607.4|5
1756135240000|2025-08-25 15:20:40|23618.9|23606.9|23623.9|23611.9|23623.9|23611.9|23618.1|23606.1|3
1756135250000|2025-08-25 15:20:50|23626.4|23614.4|23625.1|23613.1|23626.4|23614.4|23625.1|23613.1|5
1756135260000|2025-08-25 15:21:00|23623.9|23611.9|23622.6|23610.6|23623.9|23611.9|23622.6|23610.6|2
1756135270000|2025-08-25 15:21:10|23623.1|23611.1|23622.6|23610.6|23623.1|23611.1|23622.6|23610.6|0
1756135280000|2025-08-25 15:21:20|23627.1|23615.1|23627.1|23615.1|23627.1|23615.1|23627.1|23615.1|1
1756135290000|2025-08-25 15:21:30|23628.3|23616.3|23625.1|23613.1|23629.6|23617.6|23625.1|23613.1|3
1756135300000|2025-08-25 15:21:40|23624.6|23612.6|23625.1|23613.1|23625.1|23613.1|23624.6|23612.6|2
1756135310000|2025-08-25 15:21:50|23626.2|23614.2|23620.6|23608.6|23627.1|23615.1|23620.6|23608.6|14
1756135320000|2025-08-25 15:22:00|23620.1|23608.1|23620.1|23608.1|23620.1|23608.1|23620.1|23608.1|1
1756135330000|2025-08-25 15:22:10|23618.9|23606.9|23618.9|23606.9|23618.9|23606.9|23618.9|23606.9|1
1756135340000|2025-08-25 15:22:20|23618.1|23606.1|23617.1|23605.1|23618.1|23606.1|23616.4|23604.4|1
1756135350000|2025-08-25 15:22:30|23615.6|23603.6|23612.1|23600.1|23617.1|23605.1|23612.1|23600.1|2
1756135360000|2025-08-25 15:22:40|23614.1|23602.1|23612.1|23600.1|23614.6|23602.6|23612.1|23600.1|1
1756135370000|2025-08-25 15:22:50|23611.6|23599.6|23611.6|23599.6|23611.6|23599.6|23611.6|23599.6|4
1756135380000|2025-08-25 15:23:00|23611|23599|23614.6|23602.6|23614.6|23602.6|23609.6|23597.6|13
1756135400000|2025-08-25 15:23:20|23613.5|23601.5|23612.6|23600.6|23613.5|23601.5|23612.6|23600.6|2
1756135410000|2025-08-25 15:23:30|23612.1|23600.1|23617.1|23605.1|23617.1|23605.1|23612.1|23600.1|7
1756135420000|2025-08-25 15:23:40|23616.4|23604.4|23613.5|23601.5|23617.1|23605.1|23613.5|23601.5|9
1756135430000|2025-08-25 15:23:50|23613|23601|23613.5|23601.5|23613.5|23601.5|23613|23601|1
1756135440000|2025-08-25 15:24:00|23613|23601|23611|23599|23613|23601|23611|23599|2
1756135450000|2025-08-25 15:24:10|23608.5|23596.5|23611|23599|23611|23599|23608.5|23596.5|3
1756135470000|2025-08-25 15:24:30|||||||||3
1756135480000|2025-08-25 15:24:40|23611.6|23599.6|23616|23604|23618.5|23606.5|23611.6|23599.6|8
1756135490000|2025-08-25 15:24:50|23614.6|23602.6|23619.6|23607.6|23619.6|23607.6|23614.6|23602.6|2
1756135500000|2025-08-25 15:25:00|23619.1|23607.1|23616|23604|23619.6|23607.6|23616|23604|2
1756135510000|2025-08-25 15:25:10|23614.6|23602.6|23615.1|23603.1|23615.1|23603.1|23614.6|23602.6|1
1756135520000|2025-08-25 15:25:20|23614.6|23602.6|23614.6|23602.6|23615.1|23603.1|23614.6|23602.6|1
1756135530000|2025-08-25 15:25:30|23613.9|23601.9|23619.1|23607.1|23619.1|23607.1|23613.9|23601.9|7
1756135540000|2025-08-25 15:25:40|23618.3|23606.3|23619.6|23607.6|23619.6|23607.6|23617.1|23605.1|0
1756135550000|2025-08-25 15:25:50|23617.8|23605.8|23617.1|23605.1|23617.8|23605.8|23617.1|23605.1|0
1756135560000|2025-08-25 15:26:00|23616.6|23604.6|23615.3|23603.3|23616.6|23604.6|23615.3|23603.3|7
1756135570000|2025-08-25 15:26:10|23615.8|23603.8|23618.3|23606.3|23618.3|23606.3|23615.8|23603.8|5
1756135580000|2025-08-25 15:26:20|23617.8|23605.8|23619.1|23607.1|23619.1|23607.1|23617.1|23605.1|1
1756135590000|2025-08-25 15:26:30|23619.8|23607.8|23621.6|23609.6|23624.1|23612.1|23619.8|23607.8|12
1756135600000|2025-08-25 15:26:40|23622.1|23610.1|23623.5|23611.5|23623.5|23611.5|23621|23609|10
1756135610000|2025-08-25 15:26:50|23624.6|23612.6|23626|23614|23630|23618|23624.6|23612.6|21
1756135620000|2025-08-25 15:27:00|23625.5|23613.5|23624.8|23612.8|23625.5|23613.5|23624.8|23612.8|2
1756135630000|2025-08-25 15:27:10|23625.5|23613.5|23625.5|23613.5|23625.5|23613.5|23625.5|23613.5|0
1756135640000|2025-08-25 15:27:20|23626|23614|23624.3|23612.3|23626|23614|23624.3|23612.3|6
1756135660000|2025-08-25 15:27:40|23622.3|23610.3|23620.5|23608.5|23622.3|23610.3|23620.5|23608.5|1
1756135670000|2025-08-25 15:27:50|23619.1|23607.1|23616|23604|23619.1|23607.1|23616|23604|10
1756135680000|2025-08-25 15:28:00|23614.6|23602.6|23616|23604|23616|23604|23614.6|23602.6|5
1756135690000|2025-08-25 15:28:10|23616.6|23604.6|23621|23609|23622.3|23610.3|23616.6|23604.6|6
1756135710000|2025-08-25 15:28:30|23622.1|23610.1|23625.3|23613.3|23625.3|23613.3|23622.1|23610.1|2
1756135720000|2025-08-25 15:28:40|23624.8|23612.8|23621.6|23609.6|23624.8|23612.8|23621.6|23609.6|1
1756135730000|2025-08-25 15:28:50|23622.1|23610.1|23628|23616|23629.8|23617.8|23621.6|23609.6|14
1756135740000|2025-08-25 15:29:00|23630.7|23618.7|23630|23618|23630.7|23618.7|23628|23616|16
1756135750000|2025-08-25 15:29:10|23629.3|23617.3|23627.5|23615.5|23629.3|23617.3|23623|23611|18
1756135760000|2025-08-25 15:29:20|23625.5|23613.5|23628|23616|23633|23621|23625.3|23613.3|5
1756135770000|2025-08-25 15:29:30|23628.7|23616.7|23630|23618|23630|23618|23628.7|23616.7|1
1756135790000|2025-08-25 15:29:50|23630.7|23618.7|23630.5|23618.5|23630.7|23618.7|23630.5|23618.5|2
1756135800000|2025-08-25 15:30:00|23630|23618|23633.5|23621.5|23635|23623|23630|23618|9
1756135810000|2025-08-25 15:30:10|23633|23621|23633.5|23621.5|23635|23623|23633|23621|9
1756135820000|2025-08-25 15:30:20|23634.3|23622.3|23630|23618|23634.3|23622.3|23630|23618|2
1756135830000|2025-08-25 15:30:30|23630.5|23618.5|23630.5|23618.5|23630.5|23618.5|23630.5|23618.5|15
1756135840000|2025-08-25 15:30:40|23631|23619|23626|23614|23632.3|23620.3|23626|23614|5
1756135850000|2025-08-25 15:30:50|23627.3|23615.3|23624.1|23612.1|23627.3|23615.3|23624.1|23612.1|2
1756135860000|2025-08-25 15:31:00|23624.6|23612.6|23621.6|23609.6|23624.6|23612.6|23621.6|23609.6|3
1756135870000|2025-08-25 15:31:10|23621|23609|23621|23609|23621|23609|23621|23609|2
1756135880000|2025-08-25 15:31:20|23619.6|23607.6|23621|23609|23621|23609|23619.6|23607.6|2
1756135890000|2025-08-25 15:31:30|23622.3|23610.3|23622.3|23610.3|23622.3|23610.3|23621.6|23609.6|4
1756135900000|2025-08-25 15:31:40|23621.6|23609.6|23621.6|23609.6|23621.6|23609.6|23621.6|23609.6|3
1756135920000|2025-08-25 15:32:00|23620.1|23608.1|23616|23604|23620.1|23608.1|23616|23604|9
1756135930000|2025-08-25 15:32:10|23616.6|23604.6|23618.5|23606.5|23619.8|23607.8|23616.6|23604.6|6
1756135940000|2025-08-25 15:32:20|23617.8|23605.8|23616|23604|23617.8|23605.8|23616|23604|3
1756135950000|2025-08-25 15:32:30|23617.1|23605.1|23621|23609|23621|23609|23617.1|23605.1|4
1756135970000|2025-08-25 15:32:50|23620.3|23608.3|23615.3|23603.3|23620.3|23608.3|23615.3|23603.3|5
1756135980000|2025-08-25 15:33:00|23614.3|23602.3|23611|23599|23614.8|23602.8|23610.3|23598.3|24
1756135990000|2025-08-25 15:33:10|23614.6|23602.6|23613.5|23601.5|23614.6|23602.6|23613.5|23601.5|5
1756136000000|2025-08-25 15:33:20|23614.1|23602.1|23613.5|23601.5|23614.3|23602.3|23612.8|23600.8|2
1756136010000|2025-08-25 15:33:30|23612.8|23600.8|23613.5|23601.5|23613.5|23601.5|23612.8|23600.8|1
1756136030000|2025-08-25 15:33:50|||||||||1
1756136040000|2025-08-25 15:34:00|23612.1|23600.1|23611|23599|23613.5|23601.5|23611|23599|4
1756136050000|2025-08-25 15:34:10|23610.3|23598.3|23608.5|23596.5|23610.3|23598.3|23606|23594|5
1756136060000|2025-08-25 15:34:20|23609.8|23597.8|23611|23599|23611|23599|23609.8|23597.8|2
1756136080000|2025-08-25 15:34:40|23612.3|23600.3|23611|23599|23613.5|23601.5|23611|23599|4
1756136100000|2025-08-25 15:35:00|23610.3|23598.3|23613.4|23601.4|23617.6|23605.6|23610.3|23598.3|12
1756136110000|2025-08-25 15:35:10|23612.6|23600.6|23614.6|23602.6|23614.6|23602.6|23612.1|23600.1|2
1756136120000|2025-08-25 15:35:20|23613.4|23601.4|23615.9|23603.9|23617.1|23605.1|23612.6|23600.6|13
1756136130000|2025-08-25 15:35:30|23615.3|23603.3|23614.6|23602.6|23615.3|23603.3|23613.9|23601.9|1
1756136140000|2025-08-25 15:35:40|23614.1|23602.1|23612.1|23600.1|23614.1|23602.1|23612.1|23600.1|6
1756136150000|2025-08-25 15:35:50|23610.5|23598.5|23606|23594|23610.5|23598.5|23606|23594|5
1756136160000|2025-08-25 15:36:00|23605|23593|23603.5|23591.5|23605|23593|23601|23589|22
1756136170000|2025-08-25 15:36:10|23605.9|23593.9|23613.2|23601.2|23613.2|23601.2|23605.9|23593.9|13
1756136180000|2025-08-25 15:36:20|23614.6|23602.6|23615.1|23603.1|23615.1|23603.1|23613.9|23601.9|4
1756136190000|2025-08-25 15:36:30|23615.7|23603.7|23615.7|23603.7|23615.7|23603.7|23615.7|23603.7|5
1756136200000|2025-08-25 15:36:40|23614.6|23602.6|23620.9|23608.9|23620.9|23608.9|23614.6|23602.6|4
1756136210000|2025-08-25 15:36:50|23621.4|23609.4|23622.6|23610.6|23622.8|23610.8|23621.4|23609.4|5
1756136220000|2025-08-25 15:37:00|23620.1|23608.1|23620.1|23608.1|23620.1|23608.1|23620.1|23608.1|5
1756136230000|2025-08-25 15:37:10|23620.7|23608.7|23623.9|23611.9|23623.9|23611.9|23620.7|23608.7|5
1756136240000|2025-08-25 15:37:20|23627.1|23615.1|23627.6|23615.6|23627.6|23615.6|23625.1|23613.1|3
1756136250000|2025-08-25 15:37:30|23627.1|23615.1|23632.8|23620.8|23633.4|23621.4|23627.1|23615.1|6
1756136260000|2025-08-25 15:37:40|23632.6|23620.6|23633.4|23621.4|23633.4|23621.4|23632.1|23620.1|1
1756136270000|2025-08-25 15:37:50|23632.1|23620.1|23629.6|23617.6|23632.1|23620.1|23629.6|23617.6|8
1756136280000|2025-08-25 15:38:00|23627.1|23615.1|23629.6|23617.6|23629.6|23617.6|23624.6|23612.6|2
1756136290000|2025-08-25 15:38:10|||||||||1
1756136300000|2025-08-25 15:38:20|23628.2|23616.2|23627.1|23615.1|23628.2|23616.2|23627.1|23615.1|0
1756136310000|2025-08-25 15:38:30|23627.6|23615.6|23628.2|23616.2|23628.2|23616.2|23627.6|23615.6|0
1756136320000|2025-08-25 15:38:40|23626.9|23614.9|23628.2|23616.2|23628.2|23616.2|23626.9|23614.9|1
1756136330000|2025-08-25 15:38:50|23627.4|23615.4|23625.7|23613.7|23627.4|23615.4|23625.7|23613.7|2
1756136350000|2025-08-25 15:39:10|23624.4|23612.4|23622.6|23610.6|23624.4|23612.4|23622.6|23610.6|1
1756136360000|2025-08-25 15:39:20|23622.1|23610.1|23622.1|23610.1|23622.1|23610.1|23622.1|23610.1|0
1756136370000|2025-08-25 15:39:30|23622.6|23610.6|23625.7|23613.7|23625.7|23613.7|23622.6|23610.6|3
1756136380000|2025-08-25 15:39:40|23624.2|23612.2|23623.2|23611.2|23624.2|23612.2|23623.2|23611.2|3
1756136390000|2025-08-25 15:39:50|23623.7|23611.7|23625.1|23613.1|23625.1|23613.1|23623.7|23611.7|16
1756136400000|2025-08-25 15:40:00|23623.9|23611.9|23623.2|23611.2|23623.9|23611.9|23622.6|23610.6|1
1756136410000|2025-08-25 15:40:10|23627.6|23615.6|23630.1|23618.1|23630.1|23618.1|23627.6|23615.6|14
1756136420000|2025-08-25 15:40:20|23630.7|23618.7|23626.9|23614.9|23630.7|23618.7|23626.9|23614.9|10
1756136430000|2025-08-25 15:40:30|23626.4|23614.4|23626.9|23614.9|23626.9|23614.9|23625.7|23613.7|5
1756136440000|2025-08-25 15:40:40|23625.7|23613.7|23627.6|23615.6|23627.6|23615.6|23624.4|23612.4|3
1756136450000|2025-08-25 15:40:50|23630.3|23618.3|23633.4|23621.4|23634.1|23622.1|23630.1|23618.1|7
1756136460000|2025-08-25 15:41:00|23634.1|23622.1|23630.3|23618.3|23636.1|23624.1|23630.3|23618.3|7
1756136470000|2025-08-25 15:41:10|23629.8|23617.8|23630.3|23618.3|23631.1|23619.1|23629.8|23617.8|0
1756136480000|2025-08-25 15:41:20|23632.1|23620.1|23629.1|23617.1|23632.1|23620.1|23628.6|23616.6|1
1756136490000|2025-08-25 15:41:30|23627.8|23615.8|23630.3|23618.3|23634.1|23622.1|23627.1|23615.1|4
1756136500000|2025-08-25 15:41:40|23629.6|23617.6|23630.3|23618.3|23630.3|23618.3|23627.8|23615.8|1
1756136510000|2025-08-25 15:41:50|23629.6|23617.6|23627.8|23615.8|23629.6|23617.6|23627.8|23615.8|7
1756136520000|2025-08-25 15:42:00|23627.1|23615.1|23624.1|23612.1|23627.1|23615.1|23623.6|23611.6|5
1756136530000|2025-08-25 15:42:10|23624.6|23612.6|23624.6|23612.6|23624.6|23612.6|23624.6|23612.6|0
1756136540000|2025-08-25 15:42:20|23623.6|23611.6|23622.8|23610.8|23623.6|23611.6|23622.8|23610.8|1
1756136550000|2025-08-25 15:42:30|23623.6|23611.6|23626.6|23614.6|23628.6|23616.6|23623.6|23611.6|7
1756136570000|2025-08-25 15:42:50|23626.1|23614.1|23626.1|23614.1|23626.1|23614.1|23625.3|23613.3|0
1756136580000|2025-08-25 15:43:00|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|4
1756136590000|2025-08-25 15:43:10|23625.9|23613.9|23625.9|23613.9|23625.9|23613.9|23625.9|23613.9|1
1756136600000|2025-08-25 15:43:20|23625.3|23613.3|23619.6|23607.6|23625.3|23613.3|23619.1|23607.1|9
1756136610000|2025-08-25 15:43:30|23619.1|23607.1|23617.1|23605.1|23620.3|23608.3|23617.1|23605.1|2
1756136620000|2025-08-25 15:43:40|23615.7|23603.7|23617.1|23605.1|23618.6|23606.6|23614.6|23602.6|3
1756136630000|2025-08-25 15:43:50|23618.6|23606.6|23617.1|23605.1|23618.6|23606.6|23617.1|23605.1|0
1756136640000|2025-08-25 15:44:00|23617.8|23605.8|23617.1|23605.1|23617.8|23605.8|23617.1|23605.1|2
1756136650000|2025-08-25 15:44:10|23618.2|23606.2|23622.1|23610.1|23622.8|23610.8|23618.2|23606.2|5
1756136660000|2025-08-25 15:44:20|23623.6|23611.6|23622.8|23610.8|23625.3|23613.3|23622.1|23610.1|4
1756136670000|2025-08-25 15:44:30|23622.1|23610.1|23625.3|23613.3|23625.3|23613.3|23622.1|23610.1|3
1756136680000|2025-08-25 15:44:40|23624.1|23612.1|23628.6|23616.6|23628.6|23616.6|23624.1|23612.1|4
1756136690000|2025-08-25 15:44:50|23627.8|23615.8|23629.1|23617.1|23629.8|23617.8|23626.6|23614.6|14
1756136700000|2025-08-25 15:45:00|23629.3|23617.3|23626.6|23614.6|23629.3|23617.3|23625.3|23613.3|5
1756136710000|2025-08-25 15:45:10|23626.1|23614.1|23624.6|23612.6|23626.1|23614.1|23622.1|23610.1|4
1756136720000|2025-08-25 15:45:20|||||||||1
1756136730000|2025-08-25 15:45:30|23624.1|23612.1|23624.6|23612.6|23625.3|23613.3|23623.6|23611.6|0
1756136740000|2025-08-25 15:45:40|23625.3|23613.3|23626.6|23614.6|23626.6|23614.6|23625.3|23613.3|2
1756136750000|2025-08-25 15:45:50|23627.8|23615.8|23624.6|23612.6|23627.8|23615.8|23624.1|23612.1|1
1756136760000|2025-08-25 15:46:00|23625.3|23613.3|23625.3|23613.3|23626.6|23614.6|23624.6|23612.6|0
1756136770000|2025-08-25 15:46:10|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|2
1756136780000|2025-08-25 15:46:20|23626.1|23614.1|23622.1|23610.1|23626.1|23614.1|23622.1|23610.1|1
1756136790000|2025-08-25 15:46:30|23621.4|23609.4|23621.1|23609.1|23622.3|23610.3|23616.6|23604.6|10
1756136800000|2025-08-25 15:46:40|23621.8|23609.8|23622.8|23610.8|23623.4|23611.4|23621.8|23609.8|2
1756136810000|2025-08-25 15:46:50|23623.9|23611.9|23622.1|23610.1|23623.9|23611.9|23622.1|23610.1|7
1756136820000|2025-08-25 15:47:00|23621.4|23609.4|23620.7|23608.7|23621.4|23609.4|23620.7|23608.7|3
1756136830000|2025-08-25 15:47:10|23618.7|23606.7|23616.7|23604.7|23618.7|23606.7|23616.7|23604.7|2
1756136840000|2025-08-25 15:47:20|||||||||1
1756136850000|2025-08-25 15:47:30|||||||||3
1756136880000|2025-08-25 15:48:00|23615.7|23603.7|23616.7|23604.7|23616.7|23604.7|23615.7|23603.7|2
1756136890000|2025-08-25 15:48:10|||||||||3
1756136900000|2025-08-25 15:48:20|23619.2|23607.2|23619.2|23607.2|23619.2|23607.2|23619.2|23607.2|4
1756136910000|2025-08-25 15:48:30|23620.5|23608.5|23618.7|23606.7|23620.5|23608.5|23618.7|23606.7|1
1756136920000|2025-08-25 15:48:40|23618.2|23606.2|23619.2|23607.2|23620|23608|23618.2|23606.2|2
1756136940000|2025-08-25 15:49:00|23616.7|23604.7|23614.2|23602.2|23617.5|23605.5|23614.2|23602.2|12
1756136950000|2025-08-25 15:49:10|23615|23603|23617.8|23605.8|23619.2|23607.2|23615|23603|5
1756136960000|2025-08-25 15:49:20|23616|23604|23615.3|23603.3|23616.7|23604.7|23615.3|23603.3|4
1756136970000|2025-08-25 15:49:30|23616|23604|23616.7|23604.7|23616.7|23604.7|23616|23604|0
1756136980000|2025-08-25 15:49:40|||||||||1
1756137000000|2025-08-25 15:50:00|23615.3|23603.3|23616.7|23604.7|23616.7|23604.7|23615.3|23603.3|4
1756137010000|2025-08-25 15:50:10|23619.2|23607.2|23619.8|23607.8|23619.8|23607.8|23619.2|23607.2|2
1756137020000|2025-08-25 15:50:20|23620.3|23608.3|23617.3|23605.3|23621|23609|23617.3|23605.3|6
1756137030000|2025-08-25 15:50:30|23616.7|23604.7|23622.8|23610.8|23622.8|23610.8|23615.3|23603.3|10
1756137040000|2025-08-25 15:50:40|23627.8|23615.8|23627.8|23615.8|23627.8|23615.8|23627.8|23615.8|1
1756137060000|2025-08-25 15:51:00|||||||||1
1756137070000|2025-08-25 15:51:10|||||||||1
1756137080000|2025-08-25 15:51:20|23626.7|23614.7|23630.3|23618.3|23630.3|23618.3|23625.3|23613.3|3
1756137090000|2025-08-25 15:51:30|23640.3|23628.3|23644.8|23632.8|23645.5|23633.5|23640.3|23628.3|10
1756137100000|2025-08-25 15:51:40|23645.3|23633.3|23645.3|23633.3|23645.8|23633.8|23642.8|23630.8|10
1756137110000|2025-08-25 15:51:50|23646.6|23634.6|23647.1|23635.1|23647.1|23635.1|23644.6|23632.6|10
1756137120000|2025-08-25 15:52:00|23648.3|23636.3|23649.6|23637.6|23652.8|23640.8|23648.3|23636.3|7
1756137130000|2025-08-25 15:52:10|23650.3|23638.3|23652.1|23640.1|23652.8|23640.8|23647.8|23635.8|7
1756137140000|2025-08-25 15:52:20|23652.8|23640.8|23655.3|23643.3|23655.3|23643.3|23652.8|23640.8|4
1756137150000|2025-08-25 15:52:30|23658.5|23646.5|23656.7|23644.7|23659.2|23647.2|23656|23644|4
1756137160000|2025-08-25 15:52:40|23656.2|23644.2|23650.3|23638.3|23656.2|23644.2|23650.3|23638.3|7
1756137170000|2025-08-25 15:52:50|23649.6|23637.6|23652.1|23640.1|23653.5|23641.5|23649.6|23637.6|4
1756137180000|2025-08-25 15:53:00|23651|23639|23649.8|23637.8|23651|23639|23647.3|23635.3|8
1756137190000|2025-08-25 15:53:10|23650.3|23638.3|23652.8|23640.8|23652.8|23640.8|23650.3|23638.3|3
1756137200000|2025-08-25 15:53:20|23651.6|23639.6|23660.3|23648.3|23661.7|23649.7|23649.8|23637.8|30
1756137210000|2025-08-25 15:53:30|23659.2|23647.2|23661.7|23649.7|23662.5|23650.5|23659.2|23647.2|4
1756137220000|2025-08-25 15:53:40|23662.3|23650.3|23671.7|23659.7|23671.7|23659.7|23662.3|23650.3|6
1756137230000|2025-08-25 15:53:50|23672.3|23660.3|23672.3|23660.3|23673.5|23661.5|23672.3|23660.3|3
1756137240000|2025-08-25 15:54:00|23671|23659|23667.8|23655.8|23672.3|23660.3|23667.8|23655.8|4
1756137250000|2025-08-25 15:54:10|23668.5|23656.5|23694.6|23682.6|23696.9|23684.9|23668.5|23656.5|51
1756137260000|2025-08-25 15:54:20|23693.9|23681.9|23708.6|23696.6|23712.3|23700.3|23692.7|23680.7|14
1756137270000|2025-08-25 15:54:30|23709.1|23697.1|23723.6|23711.6|23723.6|23711.6|23709.1|23697.1|13
1756137280000|2025-08-25 15:54:40|23724.3|23712.3|23727.9|23715.9|23728.6|23716.6|23722.9|23710.9|69
1756137290000|2025-08-25 15:54:50|23728.6|23716.6|23709.1|23697.1|23729.8|23717.8|23706.6|23694.6|33
1756137300000|2025-08-25 15:55:00|23708.6|23696.6|23697.7|23685.7|23708.6|23696.6|23694.6|23682.6|24
1756137310000|2025-08-25 15:55:10|23702.1|23690.1|23692.7|23680.7|23703.2|23691.2|23692.7|23680.7|12
1756137320000|2025-08-25 15:55:20|23693.2|23681.2|23693.9|23681.9|23698.4|23686.4|23693.2|23681.2|21
1756137330000|2025-08-25 15:55:30|23692.7|23680.7|23702.7|23690.7|23702.7|23690.7|23690.7|23678.7|10
1756137340000|2025-08-25 15:55:40|23709.1|23697.1|23716.1|23704.1|23716.1|23704.1|23709.1|23697.1|5
1756137350000|2025-08-25 15:55:50|23713.2|23701.2|23707.9|23695.9|23714.1|23702.1|23707.9|23695.9|2
1756137360000|2025-08-25 15:56:00|23707.3|23695.3|23706.6|23694.6|23713.6|23701.6|23699.6|23687.6|22
1756137370000|2025-08-25 15:56:10|23706.1|23694.1|23704.1|23692.1|23706.6|23694.6|23699.6|23687.6|4
1756137380000|2025-08-25 15:56:20|23703|23691|23704.1|23692.1|23704.1|23692.1|23703|23691|1
1756137390000|2025-08-25 15:56:30|23701.6|23689.6|23704.1|23692.1|23704.1|23692.1|23701.6|23689.6|4
1756137400000|2025-08-25 15:56:40|23704.6|23692.6|23700.2|23688.2|23704.6|23692.6|23695.7|23683.7|12
1756137410000|2025-08-25 15:56:50|23698.2|23686.2|23698.2|23686.2|23698.2|23686.2|23698.2|23686.2|1
1756137420000|2025-08-25 15:57:00|23695.2|23683.2|23695.2|23683.2|23697.7|23685.7|23693.2|23681.2|2
1756137430000|2025-08-25 15:57:10|23693.2|23681.2|23692.7|23680.7|23693.2|23681.2|23688.2|23676.2|4
1756137440000|2025-08-25 15:57:20|23696.4|23684.4|23697.7|23685.7|23700.2|23688.2|23694.6|23682.6|5
1756137450000|2025-08-25 15:57:30|23701.9|23689.9|23697.5|23685.5|23702.5|23690.5|23697.5|23685.5|8
1756137460000|2025-08-25 15:57:40|23696.8|23684.8|23693.2|23681.2|23696.8|23684.8|23691.8|23679.8|4
1756137470000|2025-08-25 15:57:50|23692.5|23680.5|23691.2|23679.2|23692.5|23680.5|23691.2|23679.2|0
1756137480000|2025-08-25 15:58:00|23691.8|23679.8|23681.2|23669.2|23691.8|23679.8|23681.2|23669.2|5
1756137490000|2025-08-25 15:58:10|23681.8|23669.8|23681.8|23669.8|23683.7|23671.7|23681.2|23669.2|3
1756137500000|2025-08-25 15:58:20|23683.5|23671.5|23686.8|23674.8|23687.5|23675.5|23683.5|23671.5|4
1756137510000|2025-08-25 15:58:30|23687.5|23675.5|23696.2|23684.2|23697.7|23685.7|23687.5|23675.5|7
1756137520000|2025-08-25 15:58:40|23694.3|23682.3|23694.4|23682.4|23695.2|23683.2|23690.7|23678.7|8
1756137530000|2025-08-25 15:58:50|23693.9|23681.9|23690.2|23678.2|23694.4|23682.4|23690.2|23678.2|0
1756137540000|2025-08-25 15:59:00|23689.4|23677.4|23690.7|23678.7|23691.9|23679.9|23689.4|23677.4|3
1756137550000|2025-08-25 15:59:10|23683.7|23671.7|23683.7|23671.7|23686.2|23674.2|23683.2|23671.2|3
1756137560000|2025-08-25 15:59:20|23683.2|23671.2|23682.5|23670.5|23683.7|23671.7|23681.8|23669.8|1
1756137570000|2025-08-25 15:59:30|23674.8|23662.8|23675.7|23663.7|23676.2|23664.2|23673|23661|6
1756137580000|2025-08-25 15:59:40|23676.9|23664.9|23688.7|23676.7|23688.7|23676.7|23674.4|23662.4|5
1756137590000|2025-08-25 15:59:50|23692.5|23680.5|23693.2|23681.2|23697.1|23685.1|23692.5|23680.5|13
1756137600000|2025-08-25 16:00:00|23695.7|23683.7|23698.2|23686.2|23698.2|23686.2|23695.2|23683.2|12
1756137610000|2025-08-25 16:00:10|23698.7|23686.7|23692.7|23680.7|23699.4|23687.4|23692.7|23680.7|3
1756137620000|2025-08-25 16:00:20|23691.9|23679.9|23690.9|23678.9|23693.2|23681.2|23689.4|23677.4|3
1756137630000|2025-08-25 16:00:30|23691.4|23679.4|23690.7|23678.7|23692.1|23680.1|23690.7|23678.7|1
1756137640000|2025-08-25 16:00:40|23691.4|23679.4|23693.2|23681.2|23693.2|23681.2|23691.4|23679.4|0
1756137660000|2025-08-25 16:01:00|23688.2|23676.2|23688.7|23676.7|23690.2|23678.2|23681.2|23669.2|8
1756137670000|2025-08-25 16:01:10|23683.7|23671.7|23680.7|23668.7|23683.7|23671.7|23680.7|23668.7|4
1756137680000|2025-08-25 16:01:20|23683|23671|23683.7|23671.7|23683.7|23671.7|23683|23671|1
1756137690000|2025-08-25 16:01:30|23684.5|23672.5|23683.7|23671.7|23684.5|23672.5|23683|23671|2
1756137700000|2025-08-25 16:01:40|23684.5|23672.5|23688.7|23676.7|23688.7|23676.7|23684.5|23672.5|1
1756137710000|2025-08-25 16:01:50|23689.3|23677.3|23688.2|23676.2|23691.4|23679.4|23686.8|23674.8|2
1756137720000|2025-08-25 16:02:00|23687.5|23675.5|23688.2|23676.2|23688.2|23676.2|23686.8|23674.8|1
1756137740000|2025-08-25 16:02:20|23688.9|23676.9|23690|23678|23696.4|23684.4|23688.9|23676.9|6
1756137750000|2025-08-25 16:02:30|23689.3|23677.3|23690|23678|23691.2|23679.2|23689.3|23677.3|0
1756137760000|2025-08-25 16:02:40|23690.5|23678.5|23690|23678|23690.5|23678.5|23690|23678|0
1756137770000|2025-08-25 16:02:50|23689.3|23677.3|23691.8|23679.8|23691.8|23679.8|23686.2|23674.2|4
1756137780000|2025-08-25 16:03:00|23690.7|23678.7|23689.3|23677.3|23692.5|23680.5|23689.3|23677.3|2
1756137790000|2025-08-25 16:03:10|23690|23678|23689.3|23677.3|23691.2|23679.2|23689.3|23677.3|0
1756137800000|2025-08-25 16:03:20|23690|23678|23689.3|23677.3|23691.8|23679.8|23689.3|23677.3|4
1756137820000|2025-08-25 16:03:40|23690.7|23678.7|23689.3|23677.3|23690.7|23678.7|23689.3|23677.3|1
1756137840000|2025-08-25 16:04:00|23687|23675|23688|23676|23688.2|23676.2|23687|23675|0
1756137850000|2025-08-25 16:04:10|23687.3|23675.3|23693.2|23681.2|23695|23683|23687.3|23675.3|8
1756137860000|2025-08-25 16:04:20|23692.5|23680.5|23695.2|23683.2|23695.2|23683.2|23691.8|23679.8|6
1756137870000|2025-08-25 16:04:30|23696.6|23684.6|23697.7|23685.7|23697.7|23685.7|23696.6|23684.6|24
1756137880000|2025-08-25 16:04:40|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|23696.1|23684.1|2
1756137890000|2025-08-25 16:04:50|23694.1|23682.1|23706.6|23694.6|23707.3|23695.3|23694.1|23682.1|9
1756137900000|2025-08-25 16:05:00|23706.1|23694.1|23702.1|23690.1|23706.1|23694.1|23701.6|23689.6|5
1756137910000|2025-08-25 16:05:10|23701.6|23689.6|23702.1|23690.1|23703.6|23691.6|23697.1|23685.1|12
1756137920000|2025-08-25 16:05:20|23700.6|23688.6|23699.1|23687.1|23700.6|23688.6|23699.1|23687.1|1
1756137930000|2025-08-25 16:05:30|23697.9|23685.9|23697.1|23685.1|23697.9|23685.9|23697.1|23685.1|0
1756137940000|2025-08-25 16:05:40|23696.6|23684.6|23697.1|23685.1|23697.1|23685.1|23696.6|23684.6|0
1756137950000|2025-08-25 16:05:50|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|1
1756137960000|2025-08-25 16:06:00|23697.1|23685.1|23697.1|23685.1|23697.1|23685.1|23697.1|23685.1|1
1756137970000|2025-08-25 16:06:10|||||||||1
1756137980000|2025-08-25 16:06:20|23698.4|23686.4|23699.6|23687.6|23699.6|23687.6|23698.4|23686.4|1
1756138000000|2025-08-25 16:06:40|23700.2|23688.2|23701.1|23689.1|23702.2|23690.2|23699.1|23687.1|2
1756138010000|2025-08-25 16:06:50|23700.4|23688.4|23700.9|23688.9|23701.6|23689.6|23699.1|23687.1|5
1756138020000|2025-08-25 16:07:00|23700.2|23688.2|23702.2|23690.2|23702.2|23690.2|23698.9|23686.9|3
1756138030000|2025-08-25 16:07:10|23702.9|23690.9|23702.7|23690.7|23702.9|23690.9|23702.7|23690.7|2
1756138040000|2025-08-25 16:07:20|23707.9|23695.9|23712.2|23700.2|23713.6|23701.6|23707.9|23695.9|29
1756138050000|2025-08-25 16:07:30|23712.9|23700.9|23712.2|23700.2|23712.9|23700.9|23712.2|23700.2|3
1756138060000|2025-08-25 16:07:40|23712.9|23700.9|23712.2|23700.2|23712.9|23700.9|23712.2|23700.2|1
1756138070000|2025-08-25 16:07:50|23712.9|23700.9|23712.9|23700.9|23713.6|23701.6|23712.9|23700.9|3
1756138080000|2025-08-25 16:08:00|23713.4|23701.4|23714.3|23702.3|23714.3|23702.3|23708.6|23696.6|12
1756138090000|2025-08-25 16:08:10|23713.6|23701.6|23715.6|23703.6|23715.6|23703.6|23713.6|23701.6|3
1756138100000|2025-08-25 16:08:20|23716.1|23704.1|23718.6|23706.6|23718.6|23706.6|23716.1|23704.1|3
1756138110000|2025-08-25 16:08:30|23719.3|23707.3|23723.4|23711.4|23724.2|23712.2|23719.3|23707.3|24
1756138120000|2025-08-25 16:08:40|23722.7|23710.7|23720|23708|23722.7|23710.7|23719.5|23707.5|5
1756138130000|2025-08-25 16:08:50|23722|23710|23722|23710|23722|23710|23722|23710|2
1756138140000|2025-08-25 16:09:00|23721.5|23709.5|23721.5|23709.5|23721.5|23709.5|23720.8|23708.8|1
1756138150000|2025-08-25 16:09:10|23722.2|23710.2|23720.4|23708.4|23722.9|23710.9|23719.7|23707.7|5
1756138160000|2025-08-25 16:09:20|23721.5|23709.5|23721.5|23709.5|23724.7|23712.7|23720.9|23708.9|6
1756138170000|2025-08-25 16:09:30|23722.7|23710.7|23723.3|23711.3|23724|23712|23721.5|23709.5|4
1756138180000|2025-08-25 16:09:40|23722.2|23710.2|23721.5|23709.5|23722.2|23710.2|23716.5|23704.5|2
1756138190000|2025-08-25 16:09:50|23722.7|23710.7|23722|23710|23722.7|23710.7|23720.8|23708.8|1
1756138200000|2025-08-25 16:10:00|23720.8|23708.8|23719|23707|23721.5|23709.5|23718.8|23706.8|17
1756138210000|2025-08-25 16:10:10|23719.5|23707.5|23721.5|23709.5|23722|23710|23719.5|23707.5|4
1756138220000|2025-08-25 16:10:20|23725.4|23713.4|23725.4|23713.4|23725.4|23713.4|23725.4|23713.4|6
1756138230000|2025-08-25 16:10:30|||||||||1
1756138240000|2025-08-25 16:10:40|23724|23712|23724|23712|23724|23712|23724|23712|12
1756138250000|2025-08-25 16:10:50|||||||||1
1756138260000|2025-08-25 16:11:00|23734.9|23722.9|23721.5|23709.5|23734.9|23722.9|23720.8|23708.8|8
1756138270000|2025-08-25 16:11:10|23720.2|23708.2|23720.2|23708.2|23720.2|23708.2|23720.2|23708.2|5
1756138280000|2025-08-25 16:11:20|23720.8|23708.8|23716.5|23704.5|23720.8|23708.8|23715.2|23703.2|9
1756138290000|2025-08-25 16:11:30|23714|23702|23711.5|23699.5|23714|23702|23711.5|23699.5|3
1756138300000|2025-08-25 16:11:40|23710.8|23698.8|23709|23697|23710.8|23698.8|23705.9|23693.9|25
1756138310000|2025-08-25 16:11:50|23703.4|23691.4|23704.7|23692.7|23707.7|23695.7|23703.4|23691.4|13
1756138320000|2025-08-25 16:12:00|23705.4|23693.4|23701.5|23689.5|23705.4|23693.4|23700.9|23688.9|1
1756138330000|2025-08-25 16:12:10|23700.9|23688.9|23702.9|23690.9|23702.9|23690.9|23700.4|23688.4|7
1756138340000|2025-08-25 16:12:20|23704|23692|23697.9|23685.9|23704|23692|23697.9|23685.9|2
1756138350000|2025-08-25 16:12:30|23692.9|23680.9|23692.9|23680.9|23694|23682|23691|23679|7
1756138360000|2025-08-25 16:12:40|23694.4|23682.4|23696|23684|23696.5|23684.5|23694.4|23682.4|1
1756138370000|2025-08-25 16:12:50|23695.4|23683.4|23700.4|23688.4|23700.4|23688.4|23695.4|23683.4|4
1756138380000|2025-08-25 16:13:00|23699|23687|23696|23684|23699|23687|23696|23684|4
1756138390000|2025-08-25 16:13:10|23695.4|23683.4|23696|23684|23697.9|23685.9|23695.4|23683.4|2
1756138400000|2025-08-25 16:13:20|23696.7|23684.7|23705.4|23693.4|23705.4|23693.4|23696.7|23684.7|6
1756138410000|2025-08-25 16:13:30|23707.9|23695.9|23709.2|23697.2|23709.2|23697.2|23706|23694|0
1756138420000|2025-08-25 16:13:40|23708.5|23696.5|23709.7|23697.7|23710.4|23698.4|23708.5|23696.5|2
1756138430000|2025-08-25 16:13:50|23709.2|23697.2|23710.4|23698.4|23710.4|23698.4|23708.5|23696.5|0
1756138440000|2025-08-25 16:14:00|23711|23699|23711|23699|23711|23699|23710.4|23698.4|1
1756138450000|2025-08-25 16:14:10|23710.4|23698.4|23711.5|23699.5|23711.5|23699.5|23707|23695|7
1756138460000|2025-08-25 16:14:20|23710.8|23698.8|23714|23702|23714|23702|23710.8|23698.8|3
1756138480000|2025-08-25 16:14:40|23713.3|23701.3|23712|23700|23713.5|23701.5|23710.8|23698.8|4
1756138490000|2025-08-25 16:14:50|23712.5|23700.5|23711.8|23699.8|23717.5|23705.5|23711.8|23699.8|11
1756138500000|2025-08-25 16:15:00|23711.3|23699.3|23716|23704|23716|23704|23709.5|23697.5|16
1756138510000|2025-08-25 16:15:10|23712|23700|23711.5|23699.5|23712|23700|23711.5|23699.5|1
1756138520000|2025-08-25 16:15:20|23710.8|23698.8|23711.5|23699.5|23711.5|23699.5|23710.8|23698.8|2
1756138530000|2025-08-25 16:15:30|23712.2|23700.2|23707.5|23695.5|23714|23702|23707.5|23695.5|2
1756138540000|2025-08-25 16:15:40|23707|23695|23704|23692|23709|23697|23704|23692|1
1756138550000|2025-08-25 16:15:50|23703.3|23691.3|23709|23697|23709|23697|23703.3|23691.3|5
1756138560000|2025-08-25 16:16:00|23707.5|23695.5|23706.5|23694.5|23707.5|23695.5|23702.5|23690.5|4
1756138570000|2025-08-25 16:16:10|23707|23695|23707|23695|23707|23695|23704|23692|1
1756138580000|2025-08-25 16:16:20|23710|23698|23709|23697|23710|23698|23707.5|23695.5|1
1756138600000|2025-08-25 16:16:40|23708.3|23696.3|23704.5|23692.5|23708.3|23696.3|23703.8|23691.8|1
1756138610000|2025-08-25 16:16:50|23703.8|23691.8|23701.3|23689.3|23703.8|23691.8|23701.3|23689.3|4
1756138620000|2025-08-25 16:17:00|23700.8|23688.8|23702|23690|23702|23690|23699|23687|1
1756138630000|2025-08-25 16:17:10|23702.5|23690.5|23704|23692|23704|23692|23702.5|23690.5|1
1756138640000|2025-08-25 16:17:20|23704.5|23692.5|23707.5|23695.5|23707.5|23695.5|23704.5|23692.5|5
1756138650000|2025-08-25 16:17:30|23709.1|23697.1|23712|23700|23714.5|23702.5|23709.1|23697.1|23
1756138660000|2025-08-25 16:17:40|||||||||2
1756138670000|2025-08-25 16:17:50|23710|23698|23709.5|23697.5|23710|23698|23709.5|23697.5|1
1756138680000|2025-08-25 16:18:00|23708.8|23696.8|23709.5|23697.5|23709.5|23697.5|23708.8|23696.8|1
1756138690000|2025-08-25 16:18:10|23710|23698|23709|23697|23710|23698|23709|23697|6
1756138700000|2025-08-25 16:18:20|23709.5|23697.5|23710|23698|23710|23698|23709|23697|0
1756138710000|2025-08-25 16:18:30|23710.8|23698.8|23709|23697|23710.8|23698.8|23709|23697|3
1756138720000|2025-08-25 16:18:40|23706.5|23694.5|23708.3|23696.3|23708.3|23696.3|23706.5|23694.5|1
1756138730000|2025-08-25 16:18:50|23708.8|23696.8|23712|23700|23712|23700|23708.8|23696.8|4
1756138740000|2025-08-25 16:19:00|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|0
1756138750000|2025-08-25 16:19:10|23711.5|23699.5|23708.3|23696.3|23711.5|23699.5|23705.8|23693.8|10
1756138760000|2025-08-25 16:19:20|23708.8|23696.8|23705|23693|23709.5|23697.5|23705|23693|2
1756138770000|2025-08-25 16:19:30|23705.8|23693.8|23707.5|23695.5|23707.5|23695.5|23705.8|23693.8|1
1756138780000|2025-08-25 16:19:40|23708.6|23696.6|23710.8|23698.8|23712.5|23700.5|23708.6|23696.6|3
1756138790000|2025-08-25 16:19:50|23707.5|23695.5|23706.1|23694.1|23707.5|23695.5|23706.1|23694.1|18
1756138800000|2025-08-25 16:20:00|23709.3|23697.3|23710.6|23698.6|23710.6|23698.6|23708.6|23696.6|12
1756138810000|2025-08-25 16:20:10|23711.1|23699.1|23711.8|23699.8|23711.8|23699.8|23711.1|23699.1|4
1756138820000|2025-08-25 16:20:20|23713.1|23701.1|23715.1|23703.1|23715.1|23703.1|23713.1|23701.1|1
1756138830000|2025-08-25 16:20:30|23717|23705|23729.7|23717.7|23729.7|23717.7|23717|23705|11
1756138840000|2025-08-25 16:20:40|23730.2|23718.2|23732|23720|23732.2|23720.2|23730.2|23718.2|6
1756138850000|2025-08-25 16:20:50|23731.5|23719.5|23730.2|23718.2|23732|23720|23730.2|23718.2|7
1756138860000|2025-08-25 16:21:00|23729.5|23717.5|23733.5|23721.5|23733.5|23721.5|23727|23715|9
1756138870000|2025-08-25 16:21:10|23731|23719|23731.5|23719.5|23731.5|23719.5|23729.7|23717.7|15
1756138880000|2025-08-25 16:21:20|23730.1|23718.1|23734.2|23722.2|23734.2|23722.2|23727.7|23715.7|29
1756138890000|2025-08-25 16:21:30|23732.9|23720.9|23734.9|23722.9|23734.9|23722.9|23732.9|23720.9|4
1756138900000|2025-08-25 16:21:40|23735.6|23723.6|23734.9|23722.9|23735.6|23723.6|23734.9|23722.9|17
1756138910000|2025-08-25 16:21:50|23737.1|23725.1|23746.3|23734.3|23750.1|23738.1|23737.1|23725.1|17
1756138920000|2025-08-25 16:22:00|23747.4|23735.4|23750.6|23738.6|23750.6|23738.6|23746.9|23734.9|11
1756138930000|2025-08-25 16:22:10|23749.4|23737.4|23748.1|23736.1|23750.6|23738.6|23748.1|23736.1|6
1756138940000|2025-08-25 16:22:20|23748.7|23736.7|23747.6|23735.6|23749.9|23737.9|23747.6|23735.6|2
1756138950000|2025-08-25 16:22:30|23748.8|23736.8|23747.6|23735.6|23748.8|23736.8|23747.6|23735.6|4
1756138960000|2025-08-25 16:22:40|23747.1|23735.1|23752.1|23740.1|23752.1|23740.1|23747.1|23735.1|10
1756138970000|2025-08-25 16:22:50|23760.6|23748.6|23763.3|23751.3|23768.8|23756.8|23760.1|23748.1|30
1756138980000|2025-08-25 16:23:00|23764|23752|23766.5|23754.5|23768.3|23756.3|23763.3|23751.3|7
1756138990000|2025-08-25 16:23:10|23764.6|23752.6|23749.4|23737.4|23765.8|23753.8|23749.4|23737.4|30
1756139000000|2025-08-25 16:23:20|23750.1|23738.1|23750.6|23738.6|23752.9|23740.9|23750.1|23738.1|2
1756139010000|2025-08-25 16:23:30|23749.9|23737.9|23749.4|23737.4|23749.9|23737.9|23748.7|23736.7|0
1756139020000|2025-08-25 16:23:40|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|23748.7|23736.7|0
1756139030000|2025-08-25 16:23:50|||||||||1
1756139040000|2025-08-25 16:24:00|23749.4|23737.4|23749.9|23737.9|23749.9|23737.9|23749.4|23737.4|1
1756139050000|2025-08-25 16:24:10|23751.9|23739.9|23753.7|23741.7|23754.4|23742.4|23751.9|23739.9|7
1756139060000|2025-08-25 16:24:20|23751.9|23739.9|23752.4|23740.4|23752.4|23740.4|23751.9|23739.9|0
1756139070000|2025-08-25 16:24:30|23753.7|23741.7|23750.4|23738.4|23753.7|23741.7|23750.4|23738.4|2
1756139080000|2025-08-25 16:24:40|23751.2|23739.2|23748.1|23736.1|23751.2|23739.2|23746.3|23734.3|3
1756139090000|2025-08-25 16:24:50|23749.4|23737.4|23746.9|23734.9|23749.4|23737.4|23746.2|23734.2|3
1756139100000|2025-08-25 16:25:00|23748.1|23736.1|23751.3|23739.3|23751.3|23739.3|23748.1|23736.1|3
1756139110000|2025-08-25 16:25:10|23750.6|23738.6|23754.4|23742.4|23754.4|23742.4|23749.4|23737.4|5
1756139120000|2025-08-25 16:25:20|23753.1|23741.1|23751.9|23739.9|23753.3|23741.3|23751.9|23739.9|6
1756139130000|2025-08-25 16:25:30|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|2
1756139140000|2025-08-25 16:25:40|23754.9|23742.9|23755.4|23743.4|23756.9|23744.9|23754.9|23742.9|4
1756139150000|2025-08-25 16:25:50|23756.9|23744.9|23757.4|23745.4|23757.4|23745.4|23756.9|23744.9|2
1756139160000|2025-08-25 16:26:00|23761.3|23749.3|23759.4|23747.4|23761.3|23749.3|23758.7|23746.7|4
1756139170000|2025-08-25 16:26:10|23759.9|23747.9|23765.4|23753.4|23766.9|23754.9|23758.7|23746.7|1
1756139180000|2025-08-25 16:26:20|23765.6|23753.6|23764.4|23752.4|23766.9|23754.9|23762.9|23750.9|4
1756139190000|2025-08-25 16:26:30|||||||||6
1756139200000|2025-08-25 16:26:40|23765.1|23753.1|23770.1|23758.1|23771.9|23759.9|23765.1|23753.1|3
1756139210000|2025-08-25 16:26:50|23770.8|23758.8|23769.6|23757.6|23771.9|23759.9|23768.3|23756.3|6
1756139220000|2025-08-25 16:27:00|23770.1|23758.1|23772.8|23760.8|23773.3|23761.3|23768.9|23756.9|7
1756139230000|2025-08-25 16:27:10|23772.3|23760.3|23768.3|23756.3|23772.3|23760.3|23766.5|23754.5|5
1756139240000|2025-08-25 16:27:20|23769|23757|23770.8|23758.8|23770.8|23758.8|23768.3|23756.3|1
1756139250000|2025-08-25 16:27:30|23771.9|23759.9|23773.3|23761.3|23773.3|23761.3|23771.9|23759.9|2
1756139260000|2025-08-25 16:27:40|||||||||1
1756139270000|2025-08-25 16:27:50|23775.6|23763.6|23776.9|23764.9|23780.8|23768.8|23775.6|23763.6|5
1756139280000|2025-08-25 16:28:00|23776.2|23764.2|23775.1|23763.1|23776.9|23764.9|23771.9|23759.9|5
1756139290000|2025-08-25 16:28:10|23773.1|23761.1|23770.4|23758.4|23774.4|23762.4|23770.4|23758.4|5
1756139300000|2025-08-25 16:28:20|23771.2|23759.2|23774.9|23762.9|23774.9|23762.9|23769.9|23757.9|1
1756139310000|2025-08-25 16:28:30|23775.6|23763.6|23776.2|23764.2|23776.2|23764.2|23775.4|23763.4|1
1756139330000|2025-08-25 16:28:50|23774.4|23762.4|23774.4|23762.4|23774.4|23762.4|23773.7|23761.7|3
1756139340000|2025-08-25 16:29:00|23773.7|23761.7|23770.4|23758.4|23774.4|23762.4|23770.4|23758.4|3
1756139350000|2025-08-25 16:29:10|23772|23760|23774.4|23762.4|23774.4|23762.4|23772|23760|4
1756139360000|2025-08-25 16:29:20|23773.9|23761.9|23782.4|23770.4|23782.4|23770.4|23771.9|23759.9|3
1756139380000|2025-08-25 16:29:40|23781.2|23769.2|23780.4|23768.4|23781.2|23769.2|23780.4|23768.4|0
1756139390000|2025-08-25 16:29:50|23781.9|23769.9|23783.9|23771.9|23783.9|23771.9|23781.9|23769.9|4
1756139400000|2025-08-25 16:30:00|23784.4|23772.4|23786.9|23774.9|23788.3|23776.3|23781.4|23769.4|8
1756139410000|2025-08-25 16:30:10|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23786.9|23774.9|16
1756139420000|2025-08-25 16:30:20|23787.1|23775.1|23793.3|23781.3|23793.3|23781.3|23787.1|23775.1|3
1756139430000|2025-08-25 16:30:30|23790.8|23778.8|23790.1|23778.1|23793.3|23781.3|23789.6|23777.6|6
1756139440000|2025-08-25 16:30:40|23789.6|23777.6|23797.6|23785.6|23797.6|23785.6|23789.4|23777.4|5
1756139450000|2025-08-25 16:30:50|23788.7|23776.7|23777.9|23765.9|23789.9|23777.9|23777.9|23765.9|13
1756139460000|2025-08-25 16:31:00|23778.7|23766.7|23775.3|23763.3|23780.4|23768.4|23775.3|23763.3|21
1756139470000|2025-08-25 16:31:10|23775.8|23763.8|23775.1|23763.1|23777.6|23765.6|23775.1|23763.1|6
1756139480000|2025-08-25 16:31:20|23775.8|23763.8|23775.1|23763.1|23775.8|23763.8|23775.1|23763.1|5
1756139490000|2025-08-25 16:31:30|23766.5|23754.5|23760.1|23748.1|23767.8|23755.8|23760.1|23748.1|10
1756139500000|2025-08-25 16:31:40|23762|23750|23763.3|23751.3|23763.3|23751.3|23760.1|23748.1|5
1756139510000|2025-08-25 16:31:50|23760.6|23748.6|23764|23752|23764|23752|23755.8|23743.8|7
1756139520000|2025-08-25 16:32:00|23765.3|23753.3|23764|23752|23765.3|23753.3|23764|23752|0
1756139530000|2025-08-25 16:32:10|23759.7|23747.7|23765.4|23753.4|23765.4|23753.4|23759.7|23747.7|3
1756139540000|2025-08-25 16:32:20|23766.5|23754.5|23768.5|23756.5|23768.5|23756.5|23766.5|23754.5|3
1756139550000|2025-08-25 16:32:30|23769|23757|23761.2|23749.2|23769.7|23757.7|23761|23749|11
1756139560000|2025-08-25 16:32:40|23762.4|23750.4|23752.4|23740.4|23762.9|23750.9|23752.4|23740.4|6
1756139570000|2025-08-25 16:32:50|23754.9|23742.9|23753.7|23741.7|23754.9|23742.9|23748.1|23736.1|23
1756139580000|2025-08-25 16:33:00|23752.9|23740.9|23753.5|23741.5|23753.5|23741.5|23752.9|23740.9|2
1756139590000|2025-08-25 16:33:10|23752.9|23740.9|23753.5|23741.5|23753.5|23741.5|23752.9|23740.9|1
1756139600000|2025-08-25 16:33:20|23755.4|23743.4|23755.4|23743.4|23756|23744|23755.4|23743.4|1
1756139610000|2025-08-25 16:33:30|23758.5|23746.5|23752.2|23740.2|23758.5|23746.5|23750.8|23738.8|31
1756139620000|2025-08-25 16:33:40|23752.9|23740.9|23753.5|23741.5|23753.5|23741.5|23752.9|23740.9|1
1756139630000|2025-08-25 16:33:50|23754|23742|23758.5|23746.5|23760.4|23748.4|23753.5|23741.5|8
1756139640000|2025-08-25 16:34:00|23757.8|23745.8|23755.4|23743.4|23757.9|23745.9|23755.4|23743.4|1
1756139650000|2025-08-25 16:34:10|23756|23744|23757.9|23745.9|23757.9|23745.9|23756|23744|0
1756139660000|2025-08-25 16:34:20|23758.5|23746.5|23755.5|23743.5|23761|23749|23754.7|23742.7|5
1756139670000|2025-08-25 16:34:30|23756|23744|23755.5|23743.5|23756|23744|23755.5|23743.5|0
1756139680000|2025-08-25 16:34:40|23751|23739|23751|23739|23753|23741|23750.5|23738.5|1
1756139690000|2025-08-25 16:34:50|23751.7|23739.7|23751|23739|23751.7|23739.7|23751|23739|1
1756139700000|2025-08-25 16:35:00|23750.5|23738.5|23750.3|23738.3|23752.2|23740.2|23749.4|23737.4|11
1756139710000|2025-08-25 16:35:10|23753|23741|23747.2|23735.2|23753|23741|23745.8|23733.8|13
1756139720000|2025-08-25 16:35:20|23746|23734|23735.5|23723.5|23747.2|23735.2|23733.5|23721.5|10
1756139730000|2025-08-25 16:35:30|23734.7|23722.7|23739.2|23727.2|23741|23729|23733.5|23721.5|5
1756139740000|2025-08-25 16:35:40|23739.9|23727.9|23745.5|23733.5|23746.2|23734.2|23736|23724|6
1756139750000|2025-08-25 16:35:50|23744|23732|23743|23731|23744|23732|23739.4|23727.4|12
1756139760000|2025-08-25 16:36:00|23744|23732|23753|23741|23754.2|23742.2|23744|23732|4
1756139770000|2025-08-25 16:36:10|23753.7|23741.7|23761.9|23749.9|23761.9|23749.9|23753.7|23741.7|5
1756139780000|2025-08-25 16:36:20|23760.5|23748.5|23760.5|23748.5|23760.5|23748.5|23760.5|23748.5|2
1756139790000|2025-08-25 16:36:30|23757.4|23745.4|23747.4|23735.4|23757.4|23745.4|23747.4|23735.4|8
1756139800000|2025-08-25 16:36:40|23746.9|23734.9|23741.9|23729.9|23746.9|23734.9|23741.9|23729.9|3
1756139810000|2025-08-25 16:36:50|23741.4|23729.4|23739.9|23727.9|23741.4|23729.4|23739.9|23727.9|4
1756139820000|2025-08-25 16:37:00|23738.9|23726.9|23734.9|23722.9|23738.9|23726.9|23734.7|23722.7|3
1756139830000|2025-08-25 16:37:10|23737.4|23725.4|23735.5|23723.5|23738.1|23726.1|23735.5|23723.5|3
1756139840000|2025-08-25 16:37:20|23736.2|23724.2|23736.7|23724.7|23737.4|23725.4|23736.2|23724.2|1
1756139850000|2025-08-25 16:37:30|23736|23724|23735.5|23723.5|23736|23724|23735.5|23723.5|0
1756139870000|2025-08-25 16:37:50|23737.2|23725.2|23738|23726|23738|23726|23737.2|23725.2|0
1756139880000|2025-08-25 16:38:00|23737.4|23725.4|23743|23731|23743.7|23731.7|23736.7|23724.7|5
1756139890000|2025-08-25 16:38:10|23742.4|23730.4|23742.4|23730.4|23742.4|23730.4|23742.4|23730.4|0
1756139900000|2025-08-25 16:38:20|23741.7|23729.7|23744.9|23732.9|23744.9|23732.9|23741.2|23729.2|2
1756139910000|2025-08-25 16:38:30|23745.6|23733.6|23749.9|23737.9|23749.9|23737.9|23745.6|23733.6|4
1756139920000|2025-08-25 16:38:40|23750.5|23738.5|23748.9|23736.9|23751.2|23739.2|23748.9|23736.9|1
1756139930000|2025-08-25 16:38:50|23748|23736|23748|23736|23748|23736|23748|23736|1
1756139940000|2025-08-25 16:39:00|23746.9|23734.9|23746.7|23734.7|23747.4|23735.4|23746|23734|1
1756139950000|2025-08-25 16:39:10|23747.8|23735.8|23749.9|23737.9|23749.9|23737.9|23747.8|23735.8|1
1756139960000|2025-08-25 16:39:20|23750.5|23738.5|23751.7|23739.7|23754.9|23742.9|23750.5|23738.5|5
1756139970000|2025-08-25 16:39:30|23750.3|23738.3|23751.7|23739.7|23751.7|23739.7|23750.3|23738.3|1
1756139980000|2025-08-25 16:39:40|||||||||2
1756140000000|2025-08-25 16:40:00|23753.7|23741.7|23753|23741|23753.7|23741.7|23751.7|23739.7|1
1756140010000|2025-08-25 16:40:10|23747.4|23735.4|23749.9|23737.9|23749.9|23737.9|23747.4|23735.4|6
1756140020000|2025-08-25 16:40:20|23750.5|23738.5|23746.5|23734.5|23751.2|23739.2|23745.5|23733.5|11
1756140030000|2025-08-25 16:40:30|23747|23735|23749.7|23737.7|23749.7|23737.7|23747|23735|1
1756140040000|2025-08-25 16:40:40|23749.2|23737.2|23745.5|23733.5|23749.2|23737.2|23745.5|23733.5|1
1756140050000|2025-08-25 16:40:50|23746.5|23734.5|23746.5|23734.5|23747.2|23735.2|23746.5|23734.5|1
1756140060000|2025-08-25 16:41:00|23744|23732|23745.3|23733.3|23745.3|23733.3|23744|23732|3
1756140070000|2025-08-25 16:41:10|23746.7|23734.7|23744|23732|23746.7|23734.7|23744|23732|2
1756140080000|2025-08-25 16:41:20|23741.7|23729.7|23733.5|23721.5|23741.7|23729.7|23732.2|23720.2|5
1756140090000|2025-08-25 16:41:30|23733|23721|23733|23721|23733.5|23721.5|23729.2|23717.2|2
1756140100000|2025-08-25 16:41:40|23733.5|23721.5|23736.5|23724.5|23738.7|23726.7|23733.5|23721.5|5
1756140120000|2025-08-25 16:42:00|23731.5|23719.5|23731.7|23719.7|23735.5|23723.5|23731|23719|3
1756140130000|2025-08-25 16:42:10|23732.4|23720.4|23734|23722|23734|23722|23731|23719|4
1756140140000|2025-08-25 16:42:20|23735.5|23723.5|23738|23726|23738|23726|23735.5|23723.5|6
1756140150000|2025-08-25 16:42:30|23735.5|23723.5|23734|23722|23736|23724|23734|23722|1
1756140160000|2025-08-25 16:42:40|23732.4|23720.4|23734.2|23722.2|23734.9|23722.9|23732.4|23720.4|6
1756140170000|2025-08-25 16:42:50|23737.4|23725.4|23738|23726|23738|23726|23736.7|23724.7|2
1756140180000|2025-08-25 16:43:00|23734.9|23722.9|23734.9|23722.9|23735.7|23723.7|23734.9|23722.9|3
1756140190000|2025-08-25 16:43:10|23735.5|23723.5|23733|23721|23736.9|23724.9|23733|23721|4
1756140200000|2025-08-25 16:43:20|23733.5|23721.5|23733.7|23721.7|23735.5|23723.5|23733.5|23721.5|2
1756140210000|2025-08-25 16:43:30|23733|23721|23733.7|23721.7|23733.7|23721.7|23733|23721|0
1756140220000|2025-08-25 16:43:40|23734.4|23722.4|23742.4|23730.4|23742.4|23730.4|23734.4|23722.4|3
1756140230000|2025-08-25 16:43:50|23743|23731|23741.9|23729.9|23744.4|23732.4|23739.9|23727.9|2
1756140240000|2025-08-25 16:44:00|23739.9|23727.9|23739.9|23727.9|23741.2|23729.2|23739.4|23727.4|1
1756140250000|2025-08-25 16:44:10|23735.5|23723.5|23746.9|23734.9|23746.9|23734.9|23735.5|23723.5|12
1756140260000|2025-08-25 16:44:20|23746.2|23734.2|23749.4|23737.4|23749.4|23737.4|23746.2|23734.2|11
1756140270000|2025-08-25 16:44:30|23752.4|23740.4|23753.7|23741.7|23753.7|23741.7|23752.4|23740.4|5
1756140280000|2025-08-25 16:44:40|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|0
1756140300000|2025-08-25 16:45:00|23753.7|23741.7|23752.4|23740.4|23753.7|23741.7|23751.9|23739.9|2
1756140310000|2025-08-25 16:45:10|23753.2|23741.2|23758|23746|23761.9|23749.9|23753.2|23741.2|4
1756140320000|2025-08-25 16:45:20|23755.5|23743.5|23752.4|23740.4|23756.2|23744.2|23752.4|23740.4|2
1756140330000|2025-08-25 16:45:30|23753|23741|23753.2|23741.2|23754.9|23742.9|23753|23741|0
1756140340000|2025-08-25 16:45:40|23754.2|23742.2|23754.9|23742.9|23754.9|23742.9|23754.2|23742.2|0
1756140350000|2025-08-25 16:45:50|23755.5|23743.5|23755.5|23743.5|23755.5|23743.5|23754.9|23742.9|11
1756140360000|2025-08-25 16:46:00|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|1
1756140370000|2025-08-25 16:46:10|23750.5|23738.5|23757.2|23745.2|23757.2|23745.2|23750.5|23738.5|8
1756140380000|2025-08-25 16:46:20|23756|23744|23755.5|23743.5|23756|23744|23754.9|23742.9|1
1756140390000|2025-08-25 16:46:30|23756|23744|23752.4|23740.4|23756|23744|23751.7|23739.7|4
1756140400000|2025-08-25 16:46:40|23751.9|23739.9|23753.2|23741.2|23753.7|23741.7|23751.2|23739.2|1
1756140410000|2025-08-25 16:46:50|23754.2|23742.2|23754.4|23742.4|23754.9|23742.9|23754.2|23742.2|0
1756140420000|2025-08-25 16:47:00|23756.2|23744.2|23756.7|23744.7|23756.7|23744.7|23756.2|23744.2|4
1756140430000|2025-08-25 16:47:10|23749.9|23737.9|23751.9|23739.9|23751.9|23739.9|23749.9|23737.9|3
1756140440000|2025-08-25 16:47:20|23753.9|23741.9|23754.4|23742.4|23754.4|23742.4|23753.9|23741.9|2
1756140450000|2025-08-25 16:47:30|23754.9|23742.9|23757.4|23745.4|23759.4|23747.4|23754.9|23742.9|2
1756140460000|2025-08-25 16:47:40|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|4
1756140470000|2025-08-25 16:47:50|23755.7|23743.7|23756.4|23744.4|23756.4|23744.4|23755.7|23743.7|0
1756140480000|2025-08-25 16:48:00|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|23753.9|23741.9|4
1756140490000|2025-08-25 16:48:10|23752.6|23740.6|23751.9|23739.9|23752.6|23740.6|23748.9|23736.9|8
1756140500000|2025-08-25 16:48:20|23752.6|23740.6|23751.4|23739.4|23752.6|23740.6|23751.4|23739.4|1
1756140510000|2025-08-25 16:48:30|23754.4|23742.4|23757.6|23745.6|23758.9|23746.9|23753.7|23741.7|8
1756140520000|2025-08-25 16:48:40|23756.6|23744.6|23763.9|23751.9|23763.9|23751.9|23755.1|23743.1|8
1756140530000|2025-08-25 16:48:50|23770.1|23758.1|23765.3|23753.3|23774.6|23762.6|23765.3|23753.3|32
1756140540000|2025-08-25 16:49:00|23765.8|23753.8|23765.8|23753.8|23765.8|23753.8|23765.8|23753.8|0
1756140550000|2025-08-25 16:49:10|23765.3|23753.3|23760.8|23748.8|23765.3|23753.3|23760.8|23748.8|5
1756140560000|2025-08-25 16:49:20|23761.4|23749.4|23760.8|23748.8|23762.8|23750.8|23760.8|23748.8|4
1756140590000|2025-08-25 16:49:50|23762.8|23750.8|23763.3|23751.3|23763.3|23751.3|23762.8|23750.8|3
1756140600000|2025-08-25 16:50:00|23762.3|23750.3|23755.9|23743.9|23762.3|23750.3|23755.9|23743.9|6
1756140610000|2025-08-25 16:50:10|23757.8|23745.8|23758.4|23746.4|23759.1|23747.1|23757.8|23745.8|4
1756140620000|2025-08-25 16:50:20|23759.1|23747.1|23759.1|23747.1|23759.1|23747.1|23758.4|23746.4|0
1756140630000|2025-08-25 16:50:30|||||||||2
1756140640000|2025-08-25 16:50:40|23758.4|23746.4|23758.4|23746.4|23758.4|23746.4|23758.4|23746.4|2
1756140650000|2025-08-25 16:50:50|23759.1|23747.1|23763.5|23751.5|23763.5|23751.5|23759.1|23747.1|3
1756140660000|2025-08-25 16:51:00|23763.7|23751.7|23763.7|23751.7|23763.7|23751.7|23763.7|23751.7|7
1756140670000|2025-08-25 16:51:10|23763|23751|23763.7|23751.7|23763.7|23751.7|23760.5|23748.5|4
1756140680000|2025-08-25 16:51:20|23761.2|23749.2|23761.2|23749.2|23761.2|23749.2|23761.2|23749.2|1
1756140690000|2025-08-25 16:51:30|23758.4|23746.4|23757.3|23745.3|23758.4|23746.4|23757.3|23745.3|2
1756140700000|2025-08-25 16:51:40|23758|23746|23749.1|23737.1|23758.4|23746.4|23747.8|23735.8|6
1756140710000|2025-08-25 16:51:50|23750.3|23738.3|23753.4|23741.4|23753.4|23741.4|23749.6|23737.6|2
1756140720000|2025-08-25 16:52:00|23752.6|23740.6|23755.3|23743.3|23755.3|23743.3|23750.3|23738.3|2
1756140730000|2025-08-25 16:52:10|23752.8|23740.8|23754.1|23742.1|23754.8|23742.8|23752.8|23740.8|4
1756140740000|2025-08-25 16:52:20|||||||||1
1756140750000|2025-08-25 16:52:30|23755.3|23743.3|23752.8|23740.8|23757.3|23745.3|23752.8|23740.8|5
1756140760000|2025-08-25 16:52:40|23754.1|23742.1|23754.1|23742.1|23754.1|23742.1|23754.1|23742.1|0
1756140780000|2025-08-25 16:53:00|23752.8|23740.8|23754.1|23742.1|23754.1|23742.1|23752.8|23740.8|2
1756140790000|2025-08-25 16:53:10|23758.4|23746.4|23758.4|23746.4|23759.1|23747.1|23758.4|23746.4|2
1756140800000|2025-08-25 16:53:20|23759.1|23747.1|23761.6|23749.6|23762.3|23750.3|23759.1|23747.1|2
1756140810000|2025-08-25 16:53:30|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|0
1756140820000|2025-08-25 16:53:40|23763|23751|23757.3|23745.3|23763|23751|23757.3|23745.3|4
1756140830000|2025-08-25 16:53:50|||||||||4
1756140840000|2025-08-25 16:54:00|23757.8|23745.8|23760.3|23748.3|23760.3|23748.3|23757.8|23745.8|2
1756140850000|2025-08-25 16:54:10|23759.1|23747.1|23758.4|23746.4|23760.5|23748.5|23758.4|23746.4|1
1756140860000|2025-08-25 16:54:20|23759.1|23747.1|23762.3|23750.3|23762.3|23750.3|23759.1|23747.1|2
1756140870000|2025-08-25 16:54:30|23760.9|23748.9|23760.9|23748.9|23760.9|23748.9|23760.9|23748.9|3
1756140880000|2025-08-25 16:54:40|||||||||1
1756140890000|2025-08-25 16:54:50|23761.6|23749.6|23760.9|23748.9|23761.6|23749.6|23760.9|23748.9|2
1756140900000|2025-08-25 16:55:00|23760.3|23748.3|23755.9|23743.9|23760.3|23748.3|23755.9|23743.9|5
1756140910000|2025-08-25 16:55:10|23756.6|23744.6|23755.9|23743.9|23760.1|23748.1|23755.9|23743.9|10
1756140920000|2025-08-25 16:55:20|23755.1|23743.1|23753.4|23741.4|23755.1|23743.1|23753.4|23741.4|1
1756140930000|2025-08-25 16:55:30|23753.9|23741.9|23753.9|23741.9|23753.9|23741.9|23753.9|23741.9|1
1756140940000|2025-08-25 16:55:40|23753.4|23741.4|23753.4|23741.4|23753.4|23741.4|23753.4|23741.4|0
1756140950000|2025-08-25 16:55:50|23747.6|23735.6|23739.4|23727.4|23747.6|23735.6|23736.9|23724.9|11
1756140960000|2025-08-25 16:56:00|23740.1|23728.1|23739.4|23727.4|23741.4|23729.4|23736.9|23724.9|6
1756140970000|2025-08-25 16:56:10|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|3
1756140980000|2025-08-25 16:56:20|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|1
1756140990000|2025-08-25 16:56:30|23741.9|23729.9|23743.9|23731.9|23747.6|23735.6|23741.9|23729.9|3
1756141000000|2025-08-25 16:56:40|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|0
1756141010000|2025-08-25 16:56:50|23740.7|23728.7|23741.4|23729.4|23742.6|23730.6|23740.7|23728.7|1
1756141020000|2025-08-25 16:57:00|23740.9|23728.9|23741.4|23729.4|23741.4|23729.4|23738.7|23726.7|3
1756141030000|2025-08-25 16:57:10|23739.6|23727.6|23735.9|23723.9|23739.6|23727.6|23735.9|23723.9|1
1756141040000|2025-08-25 16:57:20|23734.4|23722.4|23735.9|23723.9|23735.9|23723.9|23731.9|23719.9|12
1756141050000|2025-08-25 16:57:30|23736.4|23724.4|23734.4|23722.4|23739.4|23727.4|23734.4|23722.4|3
1756141060000|2025-08-25 16:57:40|23735.7|23723.7|23734.4|23722.4|23736.4|23724.4|23734.4|23722.4|0
1756141070000|2025-08-25 16:57:50|23731.9|23719.9|23733.4|23721.4|23733.4|23721.4|23731.9|23719.9|2
1756141080000|2025-08-25 16:58:00|23733.9|23721.9|23733.9|23721.9|23733.9|23721.9|23733.9|23721.9|0
1756141090000|2025-08-25 16:58:10|23731.9|23719.9|23734.4|23722.4|23734.4|23722.4|23731.9|23719.9|2
1756141100000|2025-08-25 16:58:20|23735.1|23723.1|23731.9|23719.9|23736.4|23724.4|23731.9|23719.9|1
1756141110000|2025-08-25 16:58:30|23733.9|23721.9|23732.6|23720.6|23733.9|23721.9|23732.6|23720.6|2
1756141120000|2025-08-25 16:58:40|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|2
1756141130000|2025-08-25 16:58:50|23731.4|23719.4|23731.4|23719.4|23731.4|23719.4|23731.4|23719.4|0
1756141140000|2025-08-25 16:59:00|23730.7|23718.7|23722.6|23710.6|23730.7|23718.7|23722.6|23710.6|5
1756141150000|2025-08-25 16:59:10|23726.9|23714.9|23726.9|23714.9|23728.9|23716.9|23726.9|23714.9|3
1756141160000|2025-08-25 16:59:20|23728.4|23716.4|23729.4|23717.4|23729.4|23717.4|23727.5|23715.5|7
1756141170000|2025-08-25 16:59:30|23731.4|23719.4|23726.9|23714.9|23731.4|23719.4|23726.9|23714.9|5
1756141180000|2025-08-25 16:59:40|23722.6|23710.6|23726.9|23714.9|23726.9|23714.9|23722.6|23710.6|4
1756141190000|2025-08-25 16:59:50|||||||||1
1756141200000|2025-08-25 17:00:00|23725.7|23713.7|23725.7|23713.7|23725.7|23713.7|23725.7|23713.7|0
1756141210000|2025-08-25 17:00:10|23725|23713|23724.4|23712.4|23725|23713|23724.4|23712.4|6
1756141220000|2025-08-25 17:00:20|23725.7|23713.7|23726.4|23714.4|23726.4|23714.4|23725.7|23713.7|0
1756141230000|2025-08-25 17:00:30|23724.4|23712.4|23724.4|23712.4|23724.4|23712.4|23724.4|23712.4|1
1756141240000|2025-08-25 17:00:40|23723.2|23711.2|23718|23706|23723.2|23711.2|23718|23706|7
1756141250000|2025-08-25 17:00:50|23717.5|23705.5|23718|23706|23718|23706|23717.5|23705.5|1
1756141260000|2025-08-25 17:01:00|23719.4|23707.4|23718.9|23706.9|23719.4|23707.4|23718.9|23706.9|3
1756141270000|2025-08-25 17:01:10|23718.2|23706.2|23718.2|23706.2|23719.4|23707.4|23718.2|23706.2|2
1756141280000|2025-08-25 17:01:20|23721.4|23709.4|23722.6|23710.6|23722.6|23710.6|23721.4|23709.4|1
1756141290000|2025-08-25 17:01:30|23720.9|23708.9|23719.4|23707.4|23720.9|23708.9|23719.4|23707.4|2
1756141300000|2025-08-25 17:01:40|23718.7|23706.7|23719.4|23707.4|23719.4|23707.4|23718.2|23706.2|2
1756141320000|2025-08-25 17:02:00|23721.4|23709.4|23721.9|23709.9|23721.9|23709.9|23721.4|23709.4|1
1756141370000|2025-08-25 17:02:50|23721.2|23709.2|23721.9|23709.9|23721.9|23709.9|23721.2|23709.2|5
1756141380000|2025-08-25 17:03:00|23723.2|23711.2|23719.4|23707.4|23724.4|23712.4|23719.4|23707.4|4
1756141390000|2025-08-25 17:03:10|23718.7|23706.7|23720|23708|23720|23708|23718|23706|1
1756141400000|2025-08-25 17:03:20|23719.4|23707.4|23721.9|23709.9|23721.9|23709.9|23719.4|23707.4|1
1756141410000|2025-08-25 17:03:30|23721.2|23709.2|23721.2|23709.2|23721.2|23709.2|23721.2|23709.2|0
1756141420000|2025-08-25 17:03:40|23720.5|23708.5|23720.5|23708.5|23721.2|23709.2|23720.5|23708.5|0
1756141430000|2025-08-25 17:03:50|23721|23709|23725.5|23713.5|23725.5|23713.5|23721|23709|26
1756141440000|2025-08-25 17:04:00|23725|23713|23725|23713|23725|23713|23725|23713|0
1756141450000|2025-08-25 17:04:10|23725.5|23713.5|23725.5|23713.5|23725.5|23713.5|23725.5|23713.5|1
1756141460000|2025-08-25 17:04:20|23726.2|23714.2|23723|23711|23726.2|23714.2|23723|23711|1
1756141470000|2025-08-25 17:04:30|23724.8|23712.8|23721.6|23709.6|23725.5|23713.5|23721.6|23709.6|4
1756141480000|2025-08-25 17:04:40|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|0
1756141490000|2025-08-25 17:04:50|23721.2|23709.2|23718.5|23706.5|23721.2|23709.2|23717.3|23705.3|5
1756141500000|2025-08-25 17:05:00|23717.1|23705.1|23717.8|23705.8|23717.8|23705.8|23715.3|23703.3|9
1756141510000|2025-08-25 17:05:10|23716.6|23704.6|23717.8|23705.8|23717.8|23705.8|23716.6|23704.6|1
1756141520000|2025-08-25 17:05:20|23717.3|23705.3|23719.1|23707.1|23719.1|23707.1|23716.6|23704.6|0
1756141530000|2025-08-25 17:05:30|23719.8|23707.8|23722.8|23710.8|23722.8|23710.8|23719.8|23707.8|14
1756141540000|2025-08-25 17:05:40|23720.3|23708.3|23719.8|23707.8|23720.3|23708.3|23719.8|23707.8|0
1756141550000|2025-08-25 17:05:50|23721|23709|23721|23709|23723.5|23711.5|23721|23709|4
1756141560000|2025-08-25 17:06:00|23722.3|23710.3|23722.8|23710.8|23722.8|23710.8|23722.3|23710.3|0
1756141570000|2025-08-25 17:06:10|23721.6|23709.6|23723.5|23711.5|23723.5|23711.5|23721.6|23709.6|1
1756141580000|2025-08-25 17:06:20|23724.1|23712.1|23724.8|23712.8|23724.8|23712.8|23724.1|23712.1|1
1756141590000|2025-08-25 17:06:30|23724.1|23712.1|23724.8|23712.8|23724.8|23712.8|23724.1|23712.1|1
1756141600000|2025-08-25 17:06:40|23724.1|23712.1|23724.8|23712.8|23724.8|23712.8|23724.1|23712.1|0
1756141610000|2025-08-25 17:06:50|23725.5|23713.5|23725.5|23713.5|23725.5|23713.5|23725.5|23713.5|2
1756141620000|2025-08-25 17:07:00|23726.2|23714.2|23726.7|23714.7|23729.2|23717.2|23726.2|23714.2|4
1756141630000|2025-08-25 17:07:10|23728|23716|23730.5|23718.5|23730.5|23718.5|23728|23716|0
1756141640000|2025-08-25 17:07:20|23727.3|23715.3|23728|23716|23728|23716|23727.3|23715.3|1
1756141660000|2025-08-25 17:07:40|23729.1|23717.1|23726|23714|23730.3|23718.3|23725.3|23713.3|5
1756141670000|2025-08-25 17:07:50|23725.3|23713.3|23726|23714|23726|23714|23725.3|23713.3|2
1756141680000|2025-08-25 17:08:00|23733|23721|23729.4|23717.4|23736.6|23724.6|23727.7|23715.7|64
1756141690000|2025-08-25 17:08:10|23730.2|23718.2|23728.4|23716.4|23730.2|23718.2|23727.7|23715.7|11
1756141700000|2025-08-25 17:08:20|23728.9|23716.9|23735.9|23723.9|23739.3|23727.3|23728.9|23716.9|61
1756141710000|2025-08-25 17:08:30|23735.3|23723.3|23734.1|23722.1|23737.3|23725.3|23734.1|23722.1|5
1756141720000|2025-08-25 17:08:40|23733.6|23721.6|23728.4|23716.4|23733.6|23721.6|23728.4|23716.4|5
1756141740000|2025-08-25 17:09:00|23729.6|23717.6|23731.6|23719.6|23731.6|23719.6|23729.6|23717.6|2
1756141750000|2025-08-25 17:09:10|23732.8|23720.8|23728.4|23716.4|23732.8|23720.8|23727.8|23715.8|1
1756141760000|2025-08-25 17:09:20|23729.1|23717.1|23727.8|23715.8|23730.3|23718.3|23725.9|23713.9|7
1756141770000|2025-08-25 17:09:30|23728.6|23716.6|23727.8|23715.8|23728.6|23716.6|23727.8|23715.8|1
1756141790000|2025-08-25 17:09:50|23727.3|23715.3|23724.8|23712.8|23727.3|23715.3|23722.3|23710.3|4
1756141800000|2025-08-25 17:10:00|23724.1|23712.1|23722.3|23710.3|23724.1|23712.1|23722.3|23710.3|3
1756141820000|2025-08-25 17:10:20|23723|23711|23722.3|23710.3|23727.3|23715.3|23722.3|23710.3|3
1756141830000|2025-08-25 17:10:30|23724.8|23712.8|23724.8|23712.8|23724.8|23712.8|23724.8|23712.8|1
1756141840000|2025-08-25 17:10:40|23725.3|23713.3|23727.3|23715.3|23729.3|23717.3|23725.3|23713.3|7
1756141850000|2025-08-25 17:10:50|23726.8|23714.8|23729.3|23717.3|23730|23718|23726.3|23714.3|5
1756141860000|2025-08-25 17:11:00|23728.8|23716.8|23728|23716|23728.8|23716.8|23727.3|23715.3|10
1756141870000|2025-08-25 17:11:10|23727.3|23715.3|23732.3|23720.3|23733|23721|23727.3|23715.3|13
1756141880000|2025-08-25 17:11:20|23733|23721|23732.3|23720.3|23733|23721|23729.1|23717.1|4
1756141890000|2025-08-25 17:11:30|23732.8|23720.8|23733.4|23721.4|23733.4|23721.4|23732.8|23720.8|0
1756141900000|2025-08-25 17:11:40|23735.3|23723.3|23734.6|23722.6|23737.1|23725.1|23734.6|23722.6|10
1756141910000|2025-08-25 17:11:50|23735.7|23723.7|23732.1|23720.1|23735.7|23723.7|23729.6|23717.6|10
1756141920000|2025-08-25 17:12:00|23731.6|23719.6|23730.9|23718.9|23731.6|23719.6|23730.9|23718.9|1
1756141930000|2025-08-25 17:12:10|23731.6|23719.6|23730.9|23718.9|23732.1|23720.1|23730.2|23718.2|3
1756141940000|2025-08-25 17:12:20|23731.6|23719.6|23733.4|23721.4|23733.9|23721.9|23731.6|23719.6|2
1756141950000|2025-08-25 17:12:30|23730.2|23718.2|23728.9|23716.9|23730.2|23718.2|23728.9|23716.9|4
1756141960000|2025-08-25 17:12:40|23729.6|23717.6|23728.4|23716.4|23729.6|23717.6|23727.1|23715.1|1
1756141970000|2025-08-25 17:12:50|23734.4|23722.4|23733.4|23721.4|23734.4|23722.4|23733.4|23721.4|4
1756141990000|2025-08-25 17:13:10|23732.8|23720.8|23728.9|23716.9|23732.8|23720.8|23728.9|23716.9|3
1756142010000|2025-08-25 17:13:30|23729.4|23717.4|23730.9|23718.9|23730.9|23718.9|23729.4|23717.4|4
1756142040000|2025-08-25 17:14:00|23732.7|23720.7|23733.4|23721.4|23733.4|23721.4|23732.7|23720.7|3
1756142050000|2025-08-25 17:14:10|23736.6|23724.6|23734.1|23722.1|23736.6|23724.6|23732.1|23720.1|11
1756142060000|2025-08-25 17:14:20|23734.6|23722.6|23734.6|23722.6|23735.2|23723.2|23734.1|23722.1|7
1756142070000|2025-08-25 17:14:30|23732.7|23720.7|23730.9|23718.9|23732.7|23720.7|23730.9|23718.9|7
1756142090000|2025-08-25 17:14:50|||||||||2
1756142100000|2025-08-25 17:15:00|23731.6|23719.6|23732.9|23720.9|23732.9|23720.9|23730.9|23718.9|6
1756142110000|2025-08-25 17:15:10|23733.6|23721.6|23732.9|23720.9|23733.6|23721.6|23732.9|23720.9|4
1756142120000|2025-08-25 17:15:20|23731.6|23719.6|23732.3|23720.3|23732.3|23720.3|23731.6|23719.6|0
1756142130000|2025-08-25 17:15:30|23734.6|23722.6|23736.4|23724.4|23736.4|23724.4|23734.6|23722.6|4
1756142140000|2025-08-25 17:15:40|23735.9|23723.9|23736.6|23724.6|23736.6|23724.6|23735.9|23723.9|0
1756142150000|2025-08-25 17:15:50|23737.1|23725.1|23734.6|23722.6|23737.1|23725.1|23734.6|23722.6|5
1756142160000|2025-08-25 17:16:00|23732.1|23720.1|23732.9|23720.9|23733.4|23721.4|23732.1|23720.1|1
1756142170000|2025-08-25 17:16:10|23733.4|23721.4|23734.1|23722.1|23734.1|23722.1|23733.4|23721.4|2
1756142180000|2025-08-25 17:16:20|23733.4|23721.4|23733.4|23721.4|23733.4|23721.4|23733.4|23721.4|1
1756142200000|2025-08-25 17:16:40|23731.6|23719.6|23728.4|23716.4|23732.1|23720.1|23728.4|23716.4|5
1756142210000|2025-08-25 17:16:50|23732.7|23720.7|23735.2|23723.2|23735.2|23723.2|23732.7|23720.7|12
1756142220000|2025-08-25 17:17:00|23734.4|23722.4|23734.4|23722.4|23734.4|23722.4|23734.4|23722.4|5
1756142230000|2025-08-25 17:17:10|23733.7|23721.7|23734.4|23722.4|23734.4|23722.4|23733.2|23721.2|0
1756142260000|2025-08-25 17:17:40|||||||||2
1756142270000|2025-08-25 17:17:50|23733.9|23721.9|23733.9|23721.9|23733.9|23721.9|23733.9|23721.9|0
1756142280000|2025-08-25 17:18:00|23733.2|23721.2|23737.1|23725.1|23737.1|23725.1|23733.2|23721.2|10
1756142290000|2025-08-25 17:18:10|23737.9|23725.9|23735.9|23723.9|23737.9|23725.9|23735.9|23723.9|3
1756142310000|2025-08-25 17:18:30|23736.4|23724.4|23736.4|23724.4|23736.4|23724.4|23736.4|23724.4|0
1756142350000|2025-08-25 17:19:10|23737.1|23725.1|23737.1|23725.1|23737.1|23725.1|23737.1|23725.1|2
1756142360000|2025-08-25 17:19:20|||||||||14
1756142370000|2025-08-25 17:19:30|23736.4|23724.4|23736.4|23724.4|23736.4|23724.4|23736.4|23724.4|5
1756142380000|2025-08-25 17:19:40|23735.7|23723.7|23735.2|23723.2|23735.7|23723.7|23735.2|23723.2|1
1756142390000|2025-08-25 17:19:50|23735.9|23723.9|23732.9|23720.9|23736.4|23724.4|23732.1|23720.1|5
1756142400000|2025-08-25 17:20:00|23732.1|23720.1|23726.6|23714.6|23734.6|23722.6|23726.6|23714.6|11
1756142410000|2025-08-25 17:20:10|23720.9|23708.9|23717.1|23705.1|23720.9|23708.9|23713.9|23701.9|6
1756142420000|2025-08-25 17:20:20|23717.7|23705.7|23717|23705|23718.4|23706.4|23717|23705|4
1756142430000|2025-08-25 17:20:30|23715.9|23703.9|23713.2|23701.2|23717|23705|23713.2|23701.2|2
1756142440000|2025-08-25 17:20:40|23709.5|23697.5|23704.5|23692.5|23709.5|23697.5|23703.2|23691.2|16
1756142450000|2025-08-25 17:20:50|23705.7|23693.7|23704.5|23692.5|23705.7|23693.7|23703.7|23691.7|4
1756142460000|2025-08-25 17:21:00|23703.7|23691.7|23702|23690|23704.5|23692.5|23702|23690|3
1756142470000|2025-08-25 17:21:10|23702.7|23690.7|23701.2|23689.2|23702.7|23690.7|23701.2|23689.2|3
1756142480000|2025-08-25 17:21:20|23700.5|23688.5|23699.3|23687.3|23700.5|23688.5|23699.3|23687.3|2
1756142490000|2025-08-25 17:21:30|23699.8|23687.8|23693|23681|23700.5|23688.5|23693|23681|16
1756142500000|2025-08-25 17:21:40|23691.6|23679.6|23688.7|23676.7|23691.6|23679.6|23688.7|23676.7|8
1756142510000|2025-08-25 17:21:50|23688|23676|23685.5|23673.5|23688|23676|23683.7|23671.7|5
1756142520000|2025-08-25 17:22:00|23684.5|23672.5|23688|23676|23688|23676|23684.5|23672.5|1
1756142530000|2025-08-25 17:22:10|23687|23675|23698|23686|23698.5|23686.5|23687|23675|10
1756142540000|2025-08-25 17:22:20|23699.8|23687.8|23700.5|23688.5|23701.6|23689.6|23699.3|23687.3|1
1756142550000|2025-08-25 17:22:30|23698|23686|23698|23686|23698.5|23686.5|23695.5|23683.5|6
1756142570000|2025-08-25 17:22:50|23699.8|23687.8|23696.6|23684.6|23699.8|23687.8|23696.6|23684.6|2
1756142590000|2025-08-25 17:23:10|23699.1|23687.1|23701.6|23689.6|23701.6|23689.6|23699.1|23687.1|2
1756142610000|2025-08-25 17:23:30|23702.3|23690.3|23702.3|23690.3|23702.3|23690.3|23702.3|23690.3|1
1756142620000|2025-08-25 17:23:40|23701.6|23689.6|23706.6|23694.6|23706.6|23694.6|23701.6|23689.6|1
1756142630000|2025-08-25 17:23:50|23709.1|23697.1|23709.1|23697.1|23709.8|23697.8|23709.1|23697.1|0
1756142640000|2025-08-25 17:24:00|23710.5|23698.5|23706.6|23694.6|23710.5|23698.5|23706|23694|3
1756142650000|2025-08-25 17:24:10|23708.5|23696.5|23710.5|23698.5|23710.5|23698.5|23708|23696|4
1756142660000|2025-08-25 17:24:20|23711|23699|23710.5|23698.5|23713|23701|23710.5|23698.5|2
1756142670000|2025-08-25 17:24:30|23706.2|23694.2|23706.6|23694.6|23707.3|23695.3|23705.5|23693.5|6
1756142680000|2025-08-25 17:24:40|23705.1|23693.1|23706|23694|23706|23694|23705.1|23693.1|3
1756142690000|2025-08-25 17:24:50|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|0
1756142700000|2025-08-25 17:25:00|23708|23696|23708|23696|23708|23696|23708|23696|1
1756142710000|2025-08-25 17:25:10|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|2
1756142720000|2025-08-25 17:25:20|23704.8|23692.8|23704.1|23692.1|23704.8|23692.8|23704.1|23692.1|1
1756142730000|2025-08-25 17:25:30|23704.6|23692.6|23709.1|23697.1|23709.1|23697.1|23704.6|23692.6|11
1756142740000|2025-08-25 17:25:40|23708|23696|23706.6|23694.6|23708|23696|23706.6|23694.6|4
1756142750000|2025-08-25 17:25:50|23707.1|23695.1|23707.1|23695.1|23707.1|23695.1|23707.1|23695.1|5
1756142760000|2025-08-25 17:26:00|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|0
1756142770000|2025-08-25 17:26:10|23707.1|23695.1|23709.1|23697.1|23709.1|23697.1|23707.1|23695.1|3
1756142780000|2025-08-25 17:26:20|||||||||1
1756142790000|2025-08-25 17:26:30|23709.8|23697.8|23712.8|23700.8|23712.8|23700.8|23709.8|23697.8|1
1756142800000|2025-08-25 17:26:40|23711.6|23699.6|23709.1|23697.1|23711.6|23699.6|23709.1|23697.1|7
1756142820000|2025-08-25 17:27:00|23709.6|23697.6|23709.6|23697.6|23712.6|23700.6|23709.6|23697.6|2
1756142830000|2025-08-25 17:27:10|23710.9|23698.9|23710.1|23698.1|23710.9|23698.9|23710.1|23698.1|0
1756142840000|2025-08-25 17:27:20|23709.6|23697.6|23702.6|23690.6|23709.6|23697.6|23702.6|23690.6|5
1756142850000|2025-08-25 17:27:30|23702.1|23690.1|23701.6|23689.6|23702.1|23690.1|23700.1|23688.1|1
1756142860000|2025-08-25 17:27:40|23702.1|23690.1|23707.6|23695.6|23707.6|23695.6|23702.1|23690.1|3
1756142870000|2025-08-25 17:27:50|23708.4|23696.4|23705.1|23693.1|23708.4|23696.4|23705.1|23693.1|1
1756142880000|2025-08-25 17:28:00|23705.9|23693.9|23707.6|23695.6|23707.6|23695.6|23705.9|23693.9|1
1756142890000|2025-08-25 17:28:10|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|5
1756142920000|2025-08-25 17:28:40|23706.2|23694.2|23707.6|23695.6|23707.6|23695.6|23706.2|23694.2|6
1756142930000|2025-08-25 17:28:50|23707.1|23695.1|23705.1|23693.1|23707.1|23695.1|23705.1|23693.1|0
1756142940000|2025-08-25 17:29:00|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|0
1756142950000|2025-08-25 17:29:10|23703.4|23691.4|23702.6|23690.6|23703.4|23691.4|23702.6|23690.6|0
1756142960000|2025-08-25 17:29:20|23703.4|23691.4|23705.1|23693.1|23705.9|23693.9|23703.4|23691.4|1
1756142980000|2025-08-25 17:29:40|23705.9|23693.9|23705.1|23693.1|23705.9|23693.9|23705.1|23693.1|1
1756142990000|2025-08-25 17:29:50|23710.1|23698.1|23710.1|23698.1|23710.1|23698.1|23710.1|23698.1|2
1756143000000|2025-08-25 17:30:00|23709.1|23697.1|23702.6|23690.6|23709.1|23697.1|23702.6|23690.6|7
1756143010000|2025-08-25 17:30:10|23703.4|23691.4|23702.6|23690.6|23703.4|23691.4|23702.6|23690.6|1
1756143020000|2025-08-25 17:30:20|23702.1|23690.1|23704.6|23692.6|23704.6|23692.6|23700.1|23688.1|2
1756143030000|2025-08-25 17:30:30|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|0
1756143050000|2025-08-25 17:30:50|23705.9|23693.9|23702.6|23690.6|23707.1|23695.1|23702.6|23690.6|0
1756143060000|2025-08-25 17:31:00|23703.9|23691.9|23697.6|23685.6|23703.9|23691.9|23697.6|23685.6|4
1756143070000|2025-08-25 17:31:10|23696.9|23684.9|23695.2|23683.2|23696.9|23684.9|23695.2|23683.2|7
1756143080000|2025-08-25 17:31:20|23694.4|23682.4|23690.7|23678.7|23695.2|23683.2|23690.7|23678.7|4
1756143090000|2025-08-25 17:31:30|23691.2|23679.2|23690.7|23678.7|23691.2|23679.2|23690.2|23678.2|0
1756143100000|2025-08-25 17:31:40|23690.2|23678.2|23690.2|23678.2|23690.2|23678.2|23690.2|23678.2|0
1756143110000|2025-08-25 17:31:50|23689.4|23677.4|23690.2|23678.2|23690.2|23678.2|23689.4|23677.4|2
1756143120000|2025-08-25 17:32:00|23689.4|23677.4|23692.1|23680.1|23692.7|23680.7|23689.4|23677.4|3
1756143130000|2025-08-25 17:32:10|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|6
1756143140000|2025-08-25 17:32:20|23695.2|23683.2|23687.1|23675.1|23695.2|23683.2|23685.9|23673.9|17
1756143150000|2025-08-25 17:32:30|23688.4|23676.4|23685.9|23673.9|23688.4|23676.4|23685.9|23673.9|1
1756143160000|2025-08-25 17:32:40|23684.6|23672.6|23681.4|23669.4|23684.6|23672.6|23681.4|23669.4|13
1756143170000|2025-08-25 17:32:50|23675.2|23663.2|23673.2|23661.2|23675.2|23663.2|23672.5|23660.5|4
1756143180000|2025-08-25 17:33:00|23675.3|23663.3|23674.4|23662.4|23679.4|23667.4|23673.2|23661.2|11
1756143190000|2025-08-25 17:33:10|23675.2|23663.2|23677.7|23665.7|23677.7|23665.7|23673.7|23661.7|8
1756143200000|2025-08-25 17:33:20|23678.2|23666.2|23675.7|23663.7|23678.9|23666.9|23675.2|23663.2|4
1756143210000|2025-08-25 17:33:30|23676.4|23664.4|23678.2|23666.2|23678.2|23666.2|23676.4|23664.4|0
1756143220000|2025-08-25 17:33:40|23678.7|23666.7|23679.4|23667.4|23679.4|23667.4|23678.7|23666.7|0
1756143230000|2025-08-25 17:33:50|23683.2|23671.2|23675.2|23663.2|23683.2|23671.2|23675.2|23663.2|5
1756143240000|2025-08-25 17:34:00|23678.2|23666.2|23678.2|23666.2|23678.2|23666.2|23678.2|23666.2|0
1756143250000|2025-08-25 17:34:10|23678.7|23666.7|23675.2|23663.2|23682.7|23670.7|23675.2|23663.2|7
1756143260000|2025-08-25 17:34:20|23675.9|23663.9|23680.2|23668.2|23680.2|23668.2|23675.2|23663.2|6
1756143270000|2025-08-25 17:34:30|23679.4|23667.4|23685.2|23673.2|23685.2|23673.2|23679.4|23667.4|1
1756143280000|2025-08-25 17:34:40|23685.9|23673.9|23680.2|23668.2|23687.7|23675.7|23680.2|23668.2|10
1756143290000|2025-08-25 17:34:50|23680.9|23668.9|23680.2|23668.2|23680.9|23668.9|23680.2|23668.2|1
1756143300000|2025-08-25 17:35:00|23681.9|23669.9|23682.7|23670.7|23682.7|23670.7|23681.9|23669.9|3
1756143310000|2025-08-25 17:35:10|23681.9|23669.9|23681.2|23669.2|23683.2|23671.2|23681.2|23669.2|1
1756143320000|2025-08-25 17:35:20|23682.5|23670.5|23681.9|23669.9|23683.7|23671.7|23681.2|23669.2|0
1756143330000|2025-08-25 17:35:30|23681.2|23669.2|23680.7|23668.7|23681.9|23669.9|23680.7|23668.7|1
1756143350000|2025-08-25 17:35:50|23680.2|23668.2|23681.2|23669.2|23681.9|23669.9|23680.2|23668.2|0
1756143360000|2025-08-25 17:36:00|23681.9|23669.9|23686.9|23674.9|23686.9|23674.9|23681.9|23669.9|4
1756143370000|2025-08-25 17:36:10|23688.2|23676.2|23690.2|23678.2|23691.9|23679.9|23688.2|23676.2|3
1756143380000|2025-08-25 17:36:20|23690.9|23678.9|23690.7|23678.7|23690.9|23678.9|23688.2|23676.2|1
1756143390000|2025-08-25 17:36:30|23690.2|23678.2|23688.7|23676.7|23690.2|23678.2|23688.7|23676.7|0
1756143400000|2025-08-25 17:36:40|23689.4|23677.4|23688.7|23676.7|23690.2|23678.2|23688.7|23676.7|0
1756143410000|2025-08-25 17:36:50|23688.2|23676.2|23690.2|23678.2|23690.2|23678.2|23688.2|23676.2|13
1756143420000|2025-08-25 17:37:00|||||||||1
1756143440000|2025-08-25 17:37:20|23689.4|23677.4|23687.7|23675.7|23690.2|23678.2|23687.7|23675.7|4
1756143450000|2025-08-25 17:37:30|23688.2|23676.2|23685.9|23673.9|23689.4|23677.4|23685.9|23673.9|1
1756143470000|2025-08-25 17:37:50|23686.9|23674.9|23691.6|23679.6|23692.1|23680.1|23686.9|23674.9|16
1756143480000|2025-08-25 17:38:00|23692.1|23680.1|23687.1|23675.1|23692.1|23680.1|23687.1|23675.1|1
1756143490000|2025-08-25 17:38:10|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|0
1756143520000|2025-08-25 17:38:40|23688.4|23676.4|23687.7|23675.7|23688.4|23676.4|23687.7|23675.7|2
1756143530000|2025-08-25 17:38:50|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|1
1756143540000|2025-08-25 17:39:00|23688.4|23676.4|23686.6|23674.6|23688.4|23676.4|23686.6|23674.6|0
1756143550000|2025-08-25 17:39:10|23687.3|23675.3|23687.8|23675.8|23687.8|23675.8|23687.3|23675.3|0
1756143560000|2025-08-25 17:39:20|23688.4|23676.4|23689.6|23677.6|23689.6|23677.6|23688.4|23676.4|1
1756143570000|2025-08-25 17:39:30|23694.1|23682.1|23689.1|23677.1|23694.1|23682.1|23689.1|23677.1|5
1756143580000|2025-08-25 17:39:40|23686.2|23674.2|23686.6|23674.6|23687.7|23675.7|23685.2|23673.2|3
1756143590000|2025-08-25 17:39:50|23687.1|23675.1|23687.7|23675.7|23689.6|23677.6|23687.1|23675.1|1
1756143600000|2025-08-25 17:40:00|23686.9|23674.9|23687.7|23675.7|23688.4|23676.4|23685.2|23673.2|7
1756143610000|2025-08-25 17:40:10|23688.4|23676.4|23694.1|23682.1|23694.1|23682.1|23687.7|23675.7|8
1756143620000|2025-08-25 17:40:20|23692.1|23680.1|23694.1|23682.1|23694.1|23682.1|23690.7|23678.7|9
1756143630000|2025-08-25 17:40:30|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|0
1756143640000|2025-08-25 17:40:40|23692.7|23680.7|23692.7|23680.7|23692.7|23680.7|23692.7|23680.7|0
1756143650000|2025-08-25 17:40:50|23693.4|23681.4|23692.7|23680.7|23693.4|23681.4|23691.6|23679.6|1
1756143660000|2025-08-25 17:41:00|23693.9|23681.9|23693.4|23681.4|23693.9|23681.9|23693.4|23681.4|1
1756143670000|2025-08-25 17:41:10|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|0
1756143680000|2025-08-25 17:41:20|23695.4|23683.4|23694.1|23682.1|23695.4|23683.4|23692.9|23680.9|6
1756143690000|2025-08-25 17:41:30|||||||||1
1756143700000|2025-08-25 17:41:40|23695.4|23683.4|23694.1|23682.1|23695.4|23683.4|23694.1|23682.1|0
1756143710000|2025-08-25 17:41:50|23685.2|23673.2|23687.7|23675.7|23687.7|23675.7|23685.2|23673.2|3
1756143730000|2025-08-25 17:42:10|23688.2|23676.2|23690.9|23678.9|23692.7|23680.7|23688.2|23676.2|1
1756143740000|2025-08-25 17:42:20|23690.2|23678.2|23689.6|23677.6|23691.4|23679.4|23689.4|23677.4|3
1756143750000|2025-08-25 17:42:30|23691.6|23679.6|23690.2|23678.2|23691.6|23679.6|23690.2|23678.2|0
1756143760000|2025-08-25 17:42:40|23693.4|23681.4|23695.4|23683.4|23695.4|23683.4|23693.4|23681.4|26
1756143770000|2025-08-25 17:42:50|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|13
1756143780000|2025-08-25 17:43:00|||||||||4
1756143790000|2025-08-25 17:43:10|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|5
1756143800000|2025-08-25 17:43:20|23694.6|23682.6|23708.9|23696.9|23709.6|23697.6|23694.6|23682.6|16
1756143810000|2025-08-25 17:43:30|23710.2|23698.2|23710.2|23698.2|23711.4|23699.4|23708.7|23696.7|6
1756143820000|2025-08-25 17:43:40|23710.9|23698.9|23706.6|23694.6|23712.1|23700.1|23706.6|23694.6|3
1756143830000|2025-08-25 17:43:50|23707.1|23695.1|23710.2|23698.2|23710.2|23698.2|23707.1|23695.1|0
1756143840000|2025-08-25 17:44:00|23709.6|23697.6|23713.4|23701.4|23713.4|23701.4|23709.6|23697.6|1
1756143850000|2025-08-25 17:44:10|23714.6|23702.6|23714.1|23702.1|23714.6|23702.6|23714.1|23702.1|4
1756143860000|2025-08-25 17:44:20|23714.6|23702.6|23711.6|23699.6|23716.1|23704.1|23711.6|23699.6|2
1756143880000|2025-08-25 17:44:40|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|23706.6|23694.6|1
1756143890000|2025-08-25 17:44:50|23707.7|23695.7|23709.6|23697.6|23709.6|23697.6|23707.7|23695.7|1
1756143900000|2025-08-25 17:45:00|23708.9|23696.9|23708.4|23696.4|23708.9|23696.9|23707.7|23695.7|3
1756143920000|2025-08-25 17:45:20|23708.9|23696.9|23712.1|23700.1|23712.7|23700.7|23708.9|23696.9|5
1756143930000|2025-08-25 17:45:30|23711.6|23699.6|23708.9|23696.9|23711.6|23699.6|23708.4|23696.4|8
1756143940000|2025-08-25 17:45:40|23709.6|23697.6|23709.1|23697.1|23709.6|23697.6|23708.9|23696.9|0
1756143950000|2025-08-25 17:45:50|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|0
1756143960000|2025-08-25 17:46:00|23707.3|23695.3|23706.6|23694.6|23707.3|23695.3|23704.8|23692.8|11
1756143980000|2025-08-25 17:46:20|23705.9|23693.9|23705.9|23693.9|23706.4|23694.4|23705.2|23693.2|1
1756143990000|2025-08-25 17:46:30|23709.1|23697.1|23708.4|23696.4|23709.1|23697.1|23708.4|23696.4|1
1756144000000|2025-08-25 17:46:40|23707.9|23695.9|23702.9|23690.9|23707.9|23695.9|23702.9|23690.9|7
1756144010000|2025-08-25 17:46:50|23702.3|23690.3|23702.9|23690.9|23702.9|23690.9|23702.3|23690.3|2
1756144020000|2025-08-25 17:47:00|23704.1|23692.1|23705.2|23693.2|23705.2|23693.2|23704.1|23692.1|1
1756144030000|2025-08-25 17:47:10|23704.6|23692.6|23706.6|23694.6|23707.1|23695.1|23704.6|23692.6|2
1756144040000|2025-08-25 17:47:20|23708.8|23696.8|23714.1|23702.1|23714.1|23702.1|23708.8|23696.8|6
1756144050000|2025-08-25 17:47:30|23711.6|23699.6|23706.6|23694.6|23711.6|23699.6|23706.6|23694.6|3
1756144060000|2025-08-25 17:47:40|23705.9|23693.9|23704.1|23692.1|23705.9|23693.9|23704.1|23692.1|1
1756144070000|2025-08-25 17:47:50|23704.8|23692.8|23704.1|23692.1|23705.5|23693.5|23702.9|23690.9|11
1756144080000|2025-08-25 17:48:00|23703.6|23691.6|23708|23696|23708.6|23696.6|23703.6|23691.6|2
1756144090000|2025-08-25 17:48:10|23706.6|23694.6|23709.1|23697.1|23709.1|23697.1|23706.6|23694.6|2
1756144100000|2025-08-25 17:48:20|23709.8|23697.8|23711.6|23699.6|23712.3|23700.3|23709.8|23697.8|2
1756144110000|2025-08-25 17:48:30|23713.1|23701.1|23713.1|23701.1|23713.1|23701.1|23713.1|23701.1|0
1756144120000|2025-08-25 17:48:40|23715.6|23703.6|23715.6|23703.6|23715.6|23703.6|23714.3|23702.3|6
1756144130000|2025-08-25 17:48:50|23714.8|23702.8|23716.6|23704.6|23717.3|23705.3|23713.6|23701.6|8
1756144140000|2025-08-25 17:49:00|23715.4|23703.4|23721.8|23709.8|23721.8|23709.8|23715.4|23703.4|9
1756144150000|2025-08-25 17:49:10|23722.5|23710.5|23730.6|23718.6|23730.6|23718.6|23721.8|23709.8|5
1756144160000|2025-08-25 17:49:20|23732|23720|23732|23720|23732.7|23720.7|23732|23720|5
1756144170000|2025-08-25 17:49:30|23730.9|23718.9|23729|23717|23730.9|23718.9|23728.4|23716.4|6
1756144180000|2025-08-25 17:49:40|23729.5|23717.5|23730.4|23718.4|23730.4|23718.4|23727.4|23715.4|5
1756144190000|2025-08-25 17:49:50|23732|23720|23730.2|23718.2|23733.2|23721.2|23730.2|23718.2|3
1756144200000|2025-08-25 17:50:00|23729.5|23717.5|23728.1|23716.1|23730.9|23718.9|23727|23715|9
1756144210000|2025-08-25 17:50:10|23728.8|23716.8|23723.8|23711.8|23728.8|23716.8|23723.8|23711.8|15
1756144220000|2025-08-25 17:50:20|23723.1|23711.1|23723.1|23711.1|23723.1|23711.1|23721.3|23709.3|3
1756144230000|2025-08-25 17:50:30|23722.5|23710.5|23729.5|23717.5|23729.5|23717.5|23722.5|23710.5|3
1756144240000|2025-08-25 17:50:40|23728.8|23716.8|23733.2|23721.2|23733.2|23721.2|23728.1|23716.1|9
1756144250000|2025-08-25 17:50:50|23732|23720|23732|23720|23732|23720|23732|23720|5
1756144260000|2025-08-25 17:51:00|23730.6|23718.6|23732|23720|23732.5|23720.5|23729.5|23717.5|13
1756144270000|2025-08-25 17:51:10|23729.5|23717.5|23729.5|23717.5|23731.3|23719.3|23729.5|23717.5|0
1756144280000|2025-08-25 17:51:20|23730|23718|23729.1|23717.1|23730.6|23718.6|23729.1|23717.1|20
1756144290000|2025-08-25 17:51:30|23733.1|23721.1|23733.1|23721.1|23733.1|23721.1|23733.1|23721.1|18
1756144300000|2025-08-25 17:51:40|23730.6|23718.6|23733.1|23721.1|23733.1|23721.1|23730.6|23718.6|2
1756144310000|2025-08-25 17:51:50|23734.3|23722.3|23733.1|23721.1|23734.3|23722.3|23733.1|23721.1|5
1756144320000|2025-08-25 17:52:00|23734.3|23722.3|23731.8|23719.8|23734.3|23722.3|23725.6|23713.6|12
1756144330000|2025-08-25 17:52:10|23731.1|23719.1|23733.1|23721.1|23733.1|23721.1|23731.1|23719.1|8
1756144340000|2025-08-25 17:52:20|23733.8|23721.8|23733.1|23721.1|23733.8|23721.8|23730.6|23718.6|6
1756144350000|2025-08-25 17:52:30|23733.6|23721.6|23733.6|23721.6|23733.6|23721.6|23733.6|23721.6|0
1756144360000|2025-08-25 17:52:40|23734.3|23722.3|23733.1|23721.1|23734.3|23722.3|23733.1|23721.1|4
1756144370000|2025-08-25 17:52:50|23733.6|23721.6|23734.3|23722.3|23734.3|23722.3|23733.6|23721.6|1
1756144380000|2025-08-25 17:53:00|23728.1|23716.1|23724.5|23712.5|23728.1|23716.1|23724.5|23712.5|10
1756144390000|2025-08-25 17:53:10|23725.7|23713.7|23728.1|23716.1|23733.1|23721.1|23725.7|23713.7|12
1756144400000|2025-08-25 17:53:20|23728.6|23716.6|23730.6|23718.6|23732.5|23720.5|23728.6|23716.6|6
1756144410000|2025-08-25 17:53:30|23731.3|23719.3|23729.5|23717.5|23732|23720|23729.5|23717.5|8
1756144420000|2025-08-25 17:53:40|23730|23718|23732|23720|23732|23720|23730|23718|1
1756144430000|2025-08-25 17:53:50|23731.1|23719.1|23733.1|23721.1|23733.1|23721.1|23731.1|23719.1|1
1756144440000|2025-08-25 17:54:00|23733.8|23721.8|23735|23723|23735|23723|23733.6|23721.6|2
1756144450000|2025-08-25 17:54:10|23735.7|23723.7|23734.5|23722.5|23735.7|23723.7|23734.5|23722.5|2
1756144460000|2025-08-25 17:54:20|23733.8|23721.8|23735|23723|23735|23723|23733.8|23721.8|1
1756144470000|2025-08-25 17:54:30|23733.8|23721.8|23735.7|23723.7|23735.7|23723.7|23733.8|23721.8|19
1756144480000|2025-08-25 17:54:40|23733.8|23721.8|23731.3|23719.3|23734.3|23722.3|23731.3|23719.3|12
1756144490000|2025-08-25 17:54:50|23731.8|23719.8|23729.3|23717.3|23732.3|23720.3|23729.3|23717.3|5
1756144500000|2025-08-25 17:55:00|23728.1|23716.1|23732|23720|23732|23720|23726.3|23714.3|27
1756144510000|2025-08-25 17:55:10|23732.5|23720.5|23732|23720|23733.2|23721.2|23730.7|23718.7|5
1756144520000|2025-08-25 17:55:20|23731.5|23719.5|23733.8|23721.8|23733.8|23721.8|23731.3|23719.3|10
1756144530000|2025-08-25 17:55:30|23733.1|23721.1|23732|23720|23733.1|23721.1|23731.3|23719.3|3
1756144540000|2025-08-25 17:55:40|23732.5|23720.5|23733.2|23721.2|23733.2|23721.2|23732|23720|1
1756144550000|2025-08-25 17:55:50|23732.5|23720.5|23735|23723|23735.7|23723.7|23731.8|23719.8|2
1756144560000|2025-08-25 17:56:00|23734.5|23722.5|23734.5|23722.5|23734.5|23722.5|23734.5|23722.5|0
1756144570000|2025-08-25 17:56:10|23733.1|23721.1|23733.1|23721.1|23733.1|23721.1|23733.1|23721.1|23
1756144580000|2025-08-25 17:56:20|23732.3|23720.3|23733.6|23721.6|23733.6|23721.6|23730.6|23718.6|3
1756144590000|2025-08-25 17:56:30|23735|23723|23735|23723|23735|23723|23734.3|23722.3|16
1756144600000|2025-08-25 17:56:40|23734.3|23722.3|23743.1|23731.1|23747.3|23735.3|23734.3|23722.3|34
1756144610000|2025-08-25 17:56:50|23744.8|23732.8|23745.6|23733.6|23746.8|23734.8|23743.1|23731.1|6
1756144620000|2025-08-25 17:57:00|23744.8|23732.8|23738.1|23726.1|23744.8|23732.8|23738.1|23726.1|8
1756144630000|2025-08-25 17:57:10|23737.3|23725.3|23738.1|23726.1|23738.1|23726.1|23736.8|23724.8|3
1756144640000|2025-08-25 17:57:20|23738.6|23726.6|23738.6|23726.6|23738.6|23726.6|23738.6|23726.6|2
1756144650000|2025-08-25 17:57:30|23739.3|23727.3|23740.2|23728.2|23743.4|23731.4|23739.3|23727.3|12
1756144660000|2025-08-25 17:57:40|23738.4|23726.4|23739.1|23727.1|23739.1|23727.1|23737.2|23725.2|3
1756144670000|2025-08-25 17:57:50|23738.4|23726.4|23740.7|23728.7|23741.4|23729.4|23738.4|23726.4|12
1756144680000|2025-08-25 17:58:00|23742.7|23730.7|23734.5|23722.5|23742.7|23730.7|23733.2|23721.2|13
1756144690000|2025-08-25 17:58:10|23733.2|23721.2|23728.9|23716.9|23734.5|23722.5|23728.9|23716.9|8
1756144700000|2025-08-25 17:58:20|23731.3|23719.3|23731.8|23719.8|23732.5|23720.5|23731.3|23719.3|1
1756144710000|2025-08-25 17:58:30|23730.7|23718.7|23728.8|23716.8|23731.3|23719.3|23728.8|23716.8|3
1756144720000|2025-08-25 17:58:40|23728|23716|23731.3|23719.3|23731.3|23719.3|23728|23716|16
1756144730000|2025-08-25 17:58:50|23733.8|23721.8|23734.3|23722.3|23737.5|23725.5|23733.8|23721.8|20
1756144740000|2025-08-25 17:59:00|23735|23723|23739.1|23727.1|23740.9|23728.9|23734.5|23722.5|46
1756144750000|2025-08-25 17:59:10|23740.4|23728.4|23732.2|23720.2|23740.6|23728.6|23732.2|23720.2|37
1756144760000|2025-08-25 17:59:20|23735.2|23723.2|23740.6|23728.6|23740.6|23728.6|23734.5|23722.5|106
1756144770000|2025-08-25 17:59:30|23739.8|23727.8|23738.4|23726.4|23742.3|23730.3|23736.1|23724.1|183
1756144780000|2025-08-25 17:59:40|23737.9|23725.9|23741.8|23729.8|23741.8|23729.8|23737.9|23725.9|114
1756144790000|2025-08-25 17:59:50|23740.6|23728.6|23740.8|23728.8|23743.8|23731.8|23740.6|23728.6|147
1756144800000|2025-08-25 18:00:00|23739.3|23727.3|23741.3|23729.3|23743.3|23731.3|23739.3|23727.3|31
1756144810000|2025-08-25 18:00:10|23741.8|23729.8|23741.8|23729.8|23742.3|23730.3|23740.8|23728.8|20
1756144820000|2025-08-25 18:00:20|23743.1|23731.1|23743.1|23731.1|23743.1|23731.1|23743.1|23731.1|12
1756144830000|2025-08-25 18:00:30|23744.8|23732.8|23744.8|23732.8|23744.8|23732.8|23744.8|23732.8|1
1756144840000|2025-08-25 18:00:40|23743.8|23731.8|23744.3|23732.3|23745|23733|23743.1|23731.1|12
1756144850000|2025-08-25 18:00:50|23744.8|23732.8|23747.3|23735.3|23747.3|23735.3|23743.1|23731.1|20
1756144860000|2025-08-25 18:01:00|23745.4|23733.4|23746.4|23734.4|23746.4|23734.4|23745.4|23733.4|36
1756144870000|2025-08-25 18:01:10|23747|23735|23750.2|23738.2|23750.2|23738.2|23747|23735|13
1756144880000|2025-08-25 18:01:20|23749.7|23737.7|23752.7|23740.7|23752.7|23740.7|23749.7|23737.7|7
1756144890000|2025-08-25 18:01:30|23755.2|23743.2|23753.9|23741.9|23755.2|23743.2|23753.9|23741.9|2
1756144900000|2025-08-25 18:01:40|23753.4|23741.4|23754.1|23742.1|23754.1|23742.1|23752.7|23740.7|16
1756144910000|2025-08-25 18:01:50|23756.6|23744.6|23755.2|23743.2|23756.6|23744.6|23755.2|23743.2|0
1756144920000|2025-08-25 18:02:00|23754.1|23742.1|23751.6|23739.6|23755.4|23743.4|23751.6|23739.6|6
1756144930000|2025-08-25 18:02:10|23752.2|23740.2|23754.1|23742.1|23754.1|23742.1|23752.2|23740.2|1
1756144940000|2025-08-25 18:02:20|23754.7|23742.7|23755.6|23743.6|23756.1|23744.1|23754.7|23742.7|1
1756144950000|2025-08-25 18:02:30|23756.1|23744.1|23755.6|23743.6|23756.1|23744.1|23755.6|23743.6|0
1756144960000|2025-08-25 18:02:40|23754.9|23742.9|23749.9|23737.9|23754.9|23742.9|23749.9|23737.9|2
1756144970000|2025-08-25 18:02:50|23749.1|23737.1|23747.4|23735.4|23749.1|23737.1|23746.8|23734.8|2
1756144980000|2025-08-25 18:03:00|23748.1|23736.1|23748.6|23736.6|23749.1|23737.1|23747.4|23735.4|3
1756144990000|2025-08-25 18:03:10|23750.9|23738.9|23750.4|23738.4|23750.9|23738.9|23750.4|23738.4|2
1756145000000|2025-08-25 18:03:20|23752.4|23740.4|23753.6|23741.6|23753.6|23741.6|23752.4|23740.4|2
1756145010000|2025-08-25 18:03:30|23754.1|23742.1|23756.6|23744.6|23756.6|23744.6|23753.1|23741.1|8
1756145020000|2025-08-25 18:03:40|23757.2|23745.2|23755.9|23743.9|23757.2|23745.2|23754.1|23742.1|6
1756145030000|2025-08-25 18:03:50|23756.4|23744.4|23753.9|23741.9|23756.4|23744.4|23753.9|23741.9|2
1756145040000|2025-08-25 18:04:00|23753.4|23741.4|23752.2|23740.2|23753.4|23741.4|23750.9|23738.9|7
1756145050000|2025-08-25 18:04:10|23746.6|23734.6|23752.2|23740.2|23752.2|23740.2|23745.9|23733.9|6
1756145060000|2025-08-25 18:04:20|23752.7|23740.7|23754.1|23742.1|23754.1|23742.1|23752.2|23740.2|1
1756145070000|2025-08-25 18:04:30|23754.7|23742.7|23753.4|23741.4|23755.4|23743.4|23753.4|23741.4|4
1756145080000|2025-08-25 18:04:40|23752.7|23740.7|23752.7|23740.7|23753.4|23741.4|23752.7|23740.7|0
1756145090000|2025-08-25 18:04:50|23754.1|23742.1|23754.7|23742.7|23754.7|23742.7|23753.4|23741.4|3
1756215000000|2025-08-26 13:30:00|23762.1|23750.1|23789.3|23777.3|23799.5|23787.5|23762.1|23750.1|42
1756215010000|2025-08-26 13:30:10|23789.9|23777.9|23788.6|23776.6|23801.8|23789.8|23788.6|23776.6|66
1756215020000|2025-08-26 13:30:20|23787.9|23775.9|23795.4|23783.4|23798.1|23786.1|23787.9|23775.9|24
1756215030000|2025-08-26 13:30:30|23796.8|23784.8|23789.9|23777.9|23796.8|23784.8|23780.6|23768.6|18
1756215040000|2025-08-26 13:30:40|23790.6|23778.6|23769.9|23757.9|23794.9|23782.9|23769.9|23757.9|15
1756215050000|2025-08-26 13:30:50|23768.1|23756.1|23776.5|23764.5|23776.5|23764.5|23768.1|23756.1|17
1756215060000|2025-08-26 13:31:00|23781|23769|23793.8|23781.8|23794.9|23782.9|23776|23764|40
1756215070000|2025-08-26 13:31:10|23795|23783|23803.8|23791.8|23803.8|23791.8|23791.3|23779.3|19
1756215080000|2025-08-26 13:31:20|23805.7|23793.7|23812.7|23800.7|23818.4|23806.4|23805.7|23793.7|27
1756215090000|2025-08-26 13:31:30|23811.4|23799.4|23810.2|23798.2|23818.4|23806.4|23808.9|23796.9|25
1756215100000|2025-08-26 13:31:40|23809.6|23797.6|23806.4|23794.4|23809.6|23797.6|23803.9|23791.9|12
1756215110000|2025-08-26 13:31:50|23809.6|23797.6|23807.1|23795.1|23813.9|23801.9|23806.6|23794.6|10
1756215120000|2025-08-26 13:32:00|23809.1|23797.1|23824.1|23812.1|23826.1|23814.1|23809.1|23797.1|50
1756215130000|2025-08-26 13:32:10|23822.8|23810.8|23816.6|23804.6|23822.8|23810.8|23815.9|23803.9|12
1756215140000|2025-08-26 13:32:20|23818.6|23806.6|23815.7|23803.7|23825.2|23813.2|23815.7|23803.7|19
1756215150000|2025-08-26 13:32:30|23816.3|23804.3|23808.6|23796.6|23818.8|23806.8|23806.1|23794.1|24
1756215160000|2025-08-26 13:32:40|23809.3|23797.3|23807.4|23795.4|23809.9|23797.9|23806.8|23794.8|8
1756215170000|2025-08-26 13:32:50|23807.2|23795.2|23816|23804|23816|23804|23806|23794|17
1756215180000|2025-08-26 13:33:00|23817.2|23805.2|23819.7|23807.7|23819.7|23807.7|23811.5|23799.5|25
1756215190000|2025-08-26 13:33:10|23811.5|23799.5|23818.9|23806.9|23820.7|23808.7|23808.5|23796.5|29
1756215200000|2025-08-26 13:33:20|23817.6|23805.6|23815.1|23803.1|23827.1|23815.1|23815.1|23803.1|9
1756215210000|2025-08-26 13:33:30|23815.8|23803.8|23816.2|23804.2|23820.8|23808.8|23814.6|23802.6|15
1756215220000|2025-08-26 13:33:40|23815.5|23803.5|23808.6|23796.6|23815.5|23803.5|23808|23796|13
1756215230000|2025-08-26 13:33:50|23807.2|23795.2|23802.3|23790.3|23808.6|23796.6|23799.8|23787.8|16
1756215240000|2025-08-26 13:34:00|23803.6|23791.6|23806.8|23794.8|23809.8|23797.8|23803|23791|5
1756215250000|2025-08-26 13:34:10|23806.2|23794.2|23796.2|23784.2|23806.2|23794.2|23793.7|23781.7|12
1756215260000|2025-08-26 13:34:20|23795.7|23783.7|23797.6|23785.6|23797.6|23785.6|23794.4|23782.4|5
1756215270000|2025-08-26 13:34:30|23798.3|23786.3|23793.2|23781.2|23803.9|23791.9|23790.7|23778.7|15
1756215280000|2025-08-26 13:34:40|23791.2|23779.2|23791.8|23779.8|23795.5|23783.5|23791.2|23779.2|13
1756215290000|2025-08-26 13:34:50|23791.2|23779.2|23786.2|23774.2|23791.2|23779.2|23785|23773|11
1756215300000|2025-08-26 13:35:00|23787.3|23775.3|23784.3|23772.3|23787.3|23775.3|23784.3|23772.3|3
1756215310000|2025-08-26 13:35:10|23785|23773|23775.9|23763.9|23785.5|23773.5|23773.4|23761.4|16
1756215320000|2025-08-26 13:35:20|23774.1|23762.1|23774|23762|23774.1|23762.1|23770.2|23758.2|20
1756215330000|2025-08-26 13:35:30|23774.1|23762.1|23778.4|23766.4|23778.4|23766.4|23774.1|23762.1|5
1756215340000|2025-08-26 13:35:40|23780.4|23768.4|23774.5|23762.5|23780.9|23768.9|23774|23762|7
1756215350000|2025-08-26 13:35:50|23774|23762|23750.6|23738.6|23774|23762|23746.9|23734.9|17
1756215360000|2025-08-26 13:36:00|23750.1|23738.1|23757.6|23745.6|23760.1|23748.1|23748.1|23736.1|17
1756215370000|2025-08-26 13:36:10|23755.6|23743.6|23760.6|23748.6|23761.3|23749.3|23754.7|23742.7|6
1756215380000|2025-08-26 13:36:20|23761.9|23749.9|23772.6|23760.6|23773.6|23761.6|23761.9|23749.9|19
1756215390000|2025-08-26 13:36:30|23771.9|23759.9|23772.6|23760.6|23773.3|23761.3|23770.6|23758.6|45
1756215400000|2025-08-26 13:36:40|23771.3|23759.3|23770.1|23758.1|23772.6|23760.6|23769.9|23757.9|2
1756215410000|2025-08-26 13:36:50|23769.5|23757.5|23765.8|23753.8|23769.5|23757.5|23762.4|23750.4|13
1756215420000|2025-08-26 13:37:00|23772.6|23760.6|23776.5|23764.5|23776.5|23764.5|23771.5|23759.5|13
1756215430000|2025-08-26 13:37:10|23778.4|23766.4|23782|23770|23787|23775|23778.4|23766.4|11
1756215440000|2025-08-26 13:37:20|23782.6|23770.6|23785.9|23773.9|23791.5|23779.5|23780.1|23768.1|24
1756215450000|2025-08-26 13:37:30|23787.9|23775.9|23785.9|23773.9|23787.9|23775.9|23785.9|23773.9|4
1756215460000|2025-08-26 13:37:40|23786.6|23774.6|23786.5|23774.5|23788.4|23776.4|23786.5|23774.5|3
1756215470000|2025-08-26 13:37:50|23787.7|23775.7|23789.5|23777.5|23791.5|23779.5|23782|23770|5
1756215480000|2025-08-26 13:38:00|23790.9|23778.9|23798.3|23786.3|23801.5|23789.5|23790.9|23778.9|14
1756215490000|2025-08-26 13:38:10|23799|23787|23799.5|23787.5|23806.5|23794.5|23797.7|23785.7|6
1756215500000|2025-08-26 13:38:20|23801.5|23789.5|23803.1|23791.1|23807.7|23795.7|23801.5|23789.5|5
1756215510000|2025-08-26 13:38:30|23804.5|23792.5|23801.2|23789.2|23806.9|23794.9|23800.6|23788.6|8
1756215520000|2025-08-26 13:38:40|23800.6|23788.6|23800.1|23788.1|23807|23795|23798.1|23786.1|10
1756215530000|2025-08-26 13:38:50|23802.6|23790.6|23816.7|23804.7|23821.3|23809.3|23802.6|23790.6|8
1756215540000|2025-08-26 13:39:00|23818.7|23806.7|23826.7|23814.7|23829.7|23817.7|23818.7|23806.7|41
1756215550000|2025-08-26 13:39:10|23826.2|23814.2|23831.2|23819.2|23835.1|23823.1|23826.2|23814.2|17
1756215560000|2025-08-26 13:39:20|23835.8|23823.8|23835.3|23823.3|23835.8|23823.8|23832.8|23820.8|21
1756215570000|2025-08-26 13:39:30|23834.7|23822.7|23837.2|23825.2|23841.7|23829.7|23834.2|23822.2|11
1756215580000|2025-08-26 13:39:40|23839.2|23827.2|23846.2|23834.2|23847.2|23835.2|23839.2|23827.2|13
1756215590000|2025-08-26 13:39:50|23846.7|23834.7|23857.8|23845.8|23859|23847|23846.7|23834.7|27
1756215600000|2025-08-26 13:40:00|23859|23847|23860.8|23848.8|23868.9|23856.9|23858.3|23846.3|22
1756215610000|2025-08-26 13:40:10|23860.1|23848.1|23860.7|23848.7|23865.8|23853.8|23859.6|23847.6|15
1756215620000|2025-08-26 13:40:20|23858.3|23846.3|23867.8|23855.8|23867.8|23855.8|23856.9|23844.9|11
1756215630000|2025-08-26 13:40:30|23869|23857|23866.4|23854.4|23872.1|23860.1|23865.8|23853.8|50
1756215640000|2025-08-26 13:40:40|23867.1|23855.1|23861.4|23849.4|23867.1|23855.1|23860.8|23848.8|12
1756215650000|2025-08-26 13:40:50|23861.9|23849.9|23871.9|23859.9|23872.6|23860.6|23860.7|23848.7|19
1756215660000|2025-08-26 13:41:00|23871.2|23859.2|23863.3|23851.3|23871.2|23859.2|23863.3|23851.3|15
1756215670000|2025-08-26 13:41:10|23863.9|23851.9|23869.4|23857.4|23869.4|23857.4|23862.1|23850.1|9
1756215680000|2025-08-26 13:41:20|23868.7|23856.7|23868.2|23856.2|23872.5|23860.5|23867.5|23855.5|17
1756215690000|2025-08-26 13:41:30|23867.6|23855.6|23866.4|23854.4|23870.1|23858.1|23865.1|23853.1|16
1756215700000|2025-08-26 13:41:40|23865.7|23853.7|23863.3|23851.3|23865.8|23853.8|23861.9|23849.9|5
1756215710000|2025-08-26 13:41:50|23861.9|23849.9|23862.5|23850.5|23866.4|23854.4|23861.9|23849.9|9
1756215720000|2025-08-26 13:42:00|23863.2|23851.2|23835.1|23823.1|23863.9|23851.9|23834.4|23822.4|12
1756215730000|2025-08-26 13:42:10|23834.4|23822.4|23827.5|23815.5|23839.4|23827.4|23827.5|23815.5|19
1756215740000|2025-08-26 13:42:20|23829.4|23817.4|23818.3|23806.3|23830.7|23818.7|23813.9|23801.9|30
1756215750000|2025-08-26 13:42:30|23819.4|23807.4|23820|23808|23820.7|23808.7|23815|23803|41
1756215760000|2025-08-26 13:42:40|23820.5|23808.5|23828.9|23816.9|23828.9|23816.9|23817.5|23805.5|22
1756215770000|2025-08-26 13:42:50|23830.3|23818.3|23833.3|23821.3|23833.9|23821.9|23828.3|23816.3|3
1756215780000|2025-08-26 13:43:00|23832.1|23820.1|23828.2|23816.2|23833.2|23821.2|23827.5|23815.5|16
1756215790000|2025-08-26 13:43:10|23829.6|23817.6|23836.9|23824.9|23838.2|23826.2|23829.4|23817.4|17
1756215800000|2025-08-26 13:43:20|23841.9|23829.9|23851.4|23839.4|23853.9|23841.9|23840|23828|16
1756215810000|2025-08-26 13:43:30|23855.7|23843.7|23853.9|23841.9|23855.7|23843.7|23850.9|23838.9|3
1756215820000|2025-08-26 13:43:40|23855.1|23843.1|23856.9|23844.9|23859.4|23847.4|23855.1|23843.1|7
1756215830000|2025-08-26 13:43:50|23852.5|23840.5|23848|23836|23852.5|23840.5|23847.5|23835.5|10
1756215840000|2025-08-26 13:44:00|23850.5|23838.5|23847.5|23835.5|23850.5|23838.5|23847.5|23835.5|3
1756215850000|2025-08-26 13:44:10|23850|23838|23851.9|23839.9|23851.9|23839.9|23849.4|23837.4|3
1756215860000|2025-08-26 13:44:20|23850.9|23838.9|23850|23838|23851.9|23839.9|23848.9|23836.9|2
1756215870000|2025-08-26 13:44:30|23851.9|23839.9|23851.4|23839.4|23851.9|23839.9|23850|23838|3
1756215880000|2025-08-26 13:44:40|23852.1|23840.1|23851.9|23839.9|23852.5|23840.5|23851.4|23839.4|6
1756215890000|2025-08-26 13:44:50|23851.4|23839.4|23846.9|23834.9|23851.9|23839.9|23845.2|23833.2|4
1756215900000|2025-08-26 13:45:00|23849.4|23837.4|23850|23838|23853.2|23841.2|23849.4|23837.4|9
1756215910000|2025-08-26 13:45:10|23848.9|23836.9|23845|23833|23849.4|23837.4|23844.4|23832.4|11
1756215920000|2025-08-26 13:45:20|23845.7|23833.7|23845|23833|23848.2|23836.2|23843.9|23831.9|5
1756215930000|2025-08-26 13:45:30|23845.5|23833.5|23846.8|23834.8|23846.8|23834.8|23845.5|23833.5|14
1756215940000|2025-08-26 13:45:40|23844.3|23832.3|23845|23833|23845|23833|23844.3|23832.3|5
1756215950000|2025-08-26 13:45:50|23845.5|23833.5|23840.5|23828.5|23846.8|23834.8|23840.5|23828.5|5
1756215960000|2025-08-26 13:46:00|23840|23828|23843.6|23831.6|23843.6|23831.6|23840|23828|2
1756215970000|2025-08-26 13:46:10|23844.3|23832.3|23848.6|23836.6|23856.1|23844.1|23844.3|23832.3|22
1756215980000|2025-08-26 13:46:20|23848|23836|23842.9|23830.9|23848|23836|23842.3|23830.3|7
1756215990000|2025-08-26 13:46:30|23837.9|23825.9|23837.9|23825.9|23837.9|23825.9|23837.2|23825.2|7
1756216000000|2025-08-26 13:46:40|23838.4|23826.4|23841.1|23829.1|23843.6|23831.6|23838.4|23826.4|8
1756216010000|2025-08-26 13:46:50|23838.6|23826.6|23843.6|23831.6|23843.6|23831.6|23838.6|23826.6|9
1756216020000|2025-08-26 13:47:00|23842.9|23830.9|23841.1|23829.1|23842.9|23830.9|23837.3|23825.3|7
1756216030000|2025-08-26 13:47:10|23840.4|23828.4|23840.4|23828.4|23842.3|23830.3|23838.6|23826.6|3
1756216040000|2025-08-26 13:47:20|23838.6|23826.6|23833.6|23821.6|23838.6|23826.6|23832.9|23820.9|9
1756216050000|2025-08-26 13:47:30|23836.1|23824.1|23836.1|23824.1|23838.6|23826.6|23834.7|23822.7|4
1756216060000|2025-08-26 13:47:40|23835.4|23823.4|23838.6|23826.6|23838.6|23826.6|23835.4|23823.4|2
1756216070000|2025-08-26 13:47:50|23840.4|23828.4|23831.6|23819.6|23843.6|23831.6|23829.1|23817.1|10
1756216080000|2025-08-26 13:48:00|23828.6|23816.6|23830.5|23818.5|23831.8|23819.8|23827.5|23815.5|21
1756216090000|2025-08-26 13:48:10|23827.5|23815.5|23824.5|23812.5|23827.5|23815.5|23824.5|23812.5|12
1756216100000|2025-08-26 13:48:20|23827|23815|23825|23813|23827|23815|23824.5|23812.5|3
1756216110000|2025-08-26 13:48:30|23824.3|23812.3|23812|23800|23825|23813|23810|23798|8
1756216120000|2025-08-26 13:48:40|23813.8|23801.8|23817.5|23805.5|23817.5|23805.5|23812|23800|0
1756216130000|2025-08-26 13:48:50|23821.3|23809.3|23826.3|23814.3|23826.3|23814.3|23821.3|23809.3|4
1756216140000|2025-08-26 13:49:00|23825|23813|23825|23813|23828.2|23816.2|23823.8|23811.8|6
1756216150000|2025-08-26 13:49:10|23823.8|23811.8|23819.5|23807.5|23823.8|23811.8|23819.5|23807.5|5
1756216160000|2025-08-26 13:49:20|23818.8|23806.8|23818.8|23806.8|23822.7|23810.7|23818.8|23806.8|4
1756216170000|2025-08-26 13:49:30|23819.5|23807.5|23812|23800|23825|23813|23811.3|23799.3|2
1756216180000|2025-08-26 13:49:40|23815.7|23803.7|23818.8|23806.8|23818.8|23806.8|23812|23800|4
1756216190000|2025-08-26 13:49:50|23818.1|23806.1|23821.1|23809.1|23821.1|23809.1|23817.3|23805.3|0
1756216200000|2025-08-26 13:50:00|23820.4|23808.4|23819.8|23807.8|23820.4|23808.4|23812.5|23800.5|6
1756216210000|2025-08-26 13:50:10|23819.9|23807.9|23820.6|23808.6|23821.3|23809.3|23818.6|23806.6|4
1756216220000|2025-08-26 13:50:20|23818.1|23806.1|23814.1|23802.1|23818.8|23806.8|23811.1|23799.1|19
1756216230000|2025-08-26 13:50:30|23813.1|23801.1|23815.6|23803.6|23815.6|23803.6|23813.1|23801.1|0
1756216240000|2025-08-26 13:50:40|23816.1|23804.1|23822.5|23810.5|23825.6|23813.6|23816.1|23804.1|8
1756216250000|2025-08-26 13:50:50|23823.1|23811.1|23824.3|23812.3|23825.6|23813.6|23823.1|23811.1|4
1756216260000|2025-08-26 13:51:00|23825|23813|23840|23828|23840|23828|23821.1|23809.1|9
1756216270000|2025-08-26 13:51:10|23839.3|23827.3|23854.5|23842.5|23858.8|23846.8|23839.3|23827.3|24
1756216280000|2025-08-26 13:51:20|23855.6|23843.6|23854.3|23842.3|23858.1|23846.1|23849.3|23837.3|29
1756216290000|2025-08-26 13:51:30|23855|23843|23845|23833|23859.3|23847.3|23842.5|23830.5|39
1756216300000|2025-08-26 13:51:40|23845.7|23833.7|23847.5|23835.5|23849.5|23837.5|23845.7|23833.7|5
1756216310000|2025-08-26 13:51:50|23846.8|23834.8|23842|23830|23846.8|23834.8|23842|23830|2
1756216320000|2025-08-26 13:52:00|23840|23828|23840|23828|23842|23830|23839.5|23827.5|2
1756216330000|2025-08-26 13:52:10|23840.7|23828.7|23832.5|23820.5|23840.7|23828.7|23832.5|23820.5|2
1756216340000|2025-08-26 13:52:20|23831.3|23819.3|23832.5|23820.5|23837|23825|23831.3|23819.3|10
1756216350000|2025-08-26 13:52:30|23833.9|23821.9|23825.7|23813.7|23834.3|23822.3|23825.7|23813.7|7
1756216360000|2025-08-26 13:52:40|23826.4|23814.4|23826.4|23814.4|23829.5|23817.5|23825.7|23813.7|6
1756216370000|2025-08-26 13:52:50|23825|23813|23824.5|23812.5|23827.5|23815.5|23824.5|23812.5|5
1756216380000|2025-08-26 13:53:00|23823.9|23811.9|23816.8|23804.8|23825|23813|23816.8|23804.8|10
1756216390000|2025-08-26 13:53:10|23816.3|23804.3|23822|23810|23823.8|23811.8|23815.6|23803.6|12
1756216400000|2025-08-26 13:53:20|23822.5|23810.5|23829.5|23817.5|23830|23818|23822.5|23810.5|3
1756216410000|2025-08-26 13:53:30|23828.9|23816.9|23826.4|23814.4|23828.9|23816.9|23826.4|23814.4|7
1756216420000|2025-08-26 13:53:40|23827|23815|23837.5|23825.5|23837.5|23825.5|23824.5|23812.5|4
1756216430000|2025-08-26 13:53:50|23835.9|23823.9|23828.9|23816.9|23836.4|23824.4|23826.4|23814.4|14
1756216440000|2025-08-26 13:54:00|23831.6|23819.6|23824.5|23812.5|23833.9|23821.9|23824.5|23812.5|4
1756216450000|2025-08-26 13:54:10|23827|23815|23827.7|23815.7|23829.5|23817.5|23826.4|23814.4|16
1756216460000|2025-08-26 13:54:20|23828.9|23816.9|23832|23820|23832|23820|23824.5|23812.5|6
1756216470000|2025-08-26 13:54:30|23833.9|23821.9|23832.5|23820.5|23833.9|23821.9|23832.5|23820.5|0
1756216480000|2025-08-26 13:54:40|23832|23820|23835|23823|23837|23825|23829.5|23817.5|4
1756216490000|2025-08-26 13:54:50|23837.5|23825.5|23840|23828|23840.7|23828.7|23837.5|23825.5|2
1756216500000|2025-08-26 13:55:00|23840.7|23828.7|23855|23843|23855|23843|23840|23828|23
1756216510000|2025-08-26 13:55:10|23855.7|23843.7|23852|23840|23856.3|23844.3|23850.7|23838.7|4
1756216520000|2025-08-26 13:55:20|23851.3|23839.3|23849.5|23837.5|23852|23840|23847.5|23835.5|2
1756216530000|2025-08-26 13:55:30|23848.8|23836.8|23850|23838|23850|23838|23847.5|23835.5|0
1756216540000|2025-08-26 13:55:40|23848.1|23836.1|23851.4|23839.4|23851.4|23839.4|23847|23835|3
1756216550000|2025-08-26 13:55:50|23852|23840|23845|23833|23852|23840|23845|23833|3
1756216560000|2025-08-26 13:56:00|23847.2|23835.2|23842|23830|23849.5|23837.5|23842|23830|6
1756216570000|2025-08-26 13:56:10|23845.3|23833.3|23845.7|23833.7|23847.5|23835.5|23845.2|23833.2|4
1756216580000|2025-08-26 13:56:20|23846.4|23834.4|23850.7|23838.7|23851.4|23839.4|23846.4|23834.4|3
1756216590000|2025-08-26 13:56:30|23850|23838|23850|23838|23850.7|23838.7|23849.5|23837.5|0
1756216600000|2025-08-26 13:56:40|23850.7|23838.7|23854.5|23842.5|23854.5|23842.5|23849.5|23837.5|4
1756216610000|2025-08-26 13:56:50|23855|23843|23850|23838|23855|23843|23849.5|23837.5|5
1756216620000|2025-08-26 13:57:00|23849.5|23837.5|23849.5|23837.5|23850|23838|23847.5|23835.5|2
1756216630000|2025-08-26 13:57:10|23850|23838|23851.4|23839.4|23853.2|23841.2|23850|23838|2
1756216640000|2025-08-26 13:57:20|23852|23840|23850.6|23838.6|23852.5|23840.5|23850|23838|6
1756216650000|2025-08-26 13:57:30|23848.6|23836.6|23848.1|23836.1|23849.3|23837.3|23846.1|23834.1|2
1756216660000|2025-08-26 13:57:40|23849.5|23837.5|23854.5|23842.5|23858.1|23846.1|23849.5|23837.5|5
1756216670000|2025-08-26 13:57:50|23855.6|23843.6|23856.8|23844.8|23856.8|23844.8|23854.3|23842.3|2
1756216680000|2025-08-26 13:58:00|23856.1|23844.1|23870|23858|23870.7|23858.7|23856.1|23844.1|17
1756216690000|2025-08-26 13:58:10|23869.5|23857.5|23869.5|23857.5|23870|23858|23867.5|23855.5|3
1756216700000|2025-08-26 13:58:20|23868.2|23856.2|23868.2|23856.2|23869.5|23857.5|23868.2|23856.2|11
1756216710000|2025-08-26 13:58:30|23868.9|23856.9|23869.3|23857.3|23872|23860|23868.1|23856.1|10
1756216720000|2025-08-26 13:58:40|23868.1|23856.1|23869.3|23857.3|23871.3|23859.3|23866.8|23854.8|14
1756216730000|2025-08-26 13:58:50|23868.1|23856.1|23860.6|23848.6|23868.1|23856.1|23860.6|23848.6|8
1756216740000|2025-08-26 13:59:00|23861.1|23849.1|23862.4|23850.4|23862.4|23850.4|23856.1|23844.1|5
1756216750000|2025-08-26 13:59:10|23862.9|23850.9|23854.2|23842.2|23862.9|23850.9|23854.2|23842.2|7
1756216760000|2025-08-26 13:59:20|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|0
1756216770000|2025-08-26 13:59:30|23854.2|23842.2|23850.4|23838.4|23854.2|23842.2|23849.2|23837.2|3
1756216780000|2025-08-26 13:59:40|23849.2|23837.2|23849.2|23837.2|23851.1|23839.1|23846.8|23834.8|3
1756216790000|2025-08-26 13:59:50|23848.6|23836.6|23853.6|23841.6|23855.6|23843.6|23846.7|23834.7|12
1756216800000|2025-08-26 14:00:00|23854.3|23842.3|23848.6|23836.6|23854.3|23842.3|23845.4|23833.4|10
1756216810000|2025-08-26 14:00:10|23849.3|23837.3|23849.3|23837.3|23851.1|23839.1|23849.3|23837.3|4
1756216820000|2025-08-26 14:00:20|23850.6|23838.6|23844.3|23832.3|23850.6|23838.6|23844.3|23832.3|5
1756216830000|2025-08-26 14:00:30|23843.6|23831.6|23846.1|23834.1|23846.1|23834.1|23843.6|23831.6|0
1756216840000|2025-08-26 14:00:40|23846.7|23834.7|23841.1|23829.1|23847.5|23835.5|23841.1|23829.1|8
1756216850000|2025-08-26 14:00:50|23840.4|23828.4|23836.1|23824.1|23840.4|23828.4|23835.6|23823.6|5
1756216860000|2025-08-26 14:01:00|23835.4|23823.4|23834.2|23822.2|23835.4|23823.4|23830.6|23818.6|7
1756216870000|2025-08-26 14:01:10|23834.9|23822.9|23838.1|23826.1|23839.9|23827.9|23834.9|23822.9|9
1756216880000|2025-08-26 14:01:20|23838.6|23826.6|23843.6|23831.6|23843.6|23831.6|23838.6|23826.6|4
1756216890000|2025-08-26 14:01:30|23844.7|23832.7|23858.2|23846.2|23862.7|23850.7|23844.7|23832.7|50
1756216900000|2025-08-26 14:01:40|23855|23843|23854.3|23842.3|23855|23843|23854.3|23842.3|35
1756216910000|2025-08-26 14:01:50|23851.1|23839.1|23846.1|23834.1|23851.1|23839.1|23846.1|23834.1|4
1756216920000|2025-08-26 14:02:00|23845.4|23833.4|23842.9|23830.9|23846.1|23834.1|23842.9|23830.9|6
1756216930000|2025-08-26 14:02:10|23844.6|23832.6|23847.9|23835.9|23849.2|23837.2|23844.6|23832.6|4
1756216940000|2025-08-26 14:02:20|23845.4|23833.4|23844.7|23832.7|23845.4|23833.4|23844.7|23832.7|19
1756216950000|2025-08-26 14:02:30|23844|23832|23841.5|23829.5|23844|23832|23841.5|23829.5|3
1756216960000|2025-08-26 14:02:40|23840.1|23828.1|23832.1|23820.1|23840.1|23828.1|23829|23817|11
1756216970000|2025-08-26 14:02:50|23829|23817|23828.5|23816.5|23829.7|23817.7|23826|23814|31
1756216980000|2025-08-26 14:03:00|23829|23817|23834.7|23822.7|23834.7|23822.7|23829|23817|25
1756216990000|2025-08-26 14:03:10|23834.2|23822.2|23829|23817|23835.8|23823.8|23829|23817|8
1756217000000|2025-08-26 14:03:20|23820.1|23808.1|23812.2|23800.2|23820.1|23808.1|23811|23799|27
1756217010000|2025-08-26 14:03:30|23809.2|23797.2|23805.4|23793.4|23809.7|23797.7|23805.4|23793.4|13
1756217020000|2025-08-26 14:03:40|23804.3|23792.3|23805.6|23793.6|23805.6|23793.6|23802.2|23790.2|13
1756217030000|2025-08-26 14:03:50|23804.9|23792.9|23803.6|23791.6|23805|23793|23800.6|23788.6|2
1756217040000|2025-08-26 14:04:00|23804.3|23792.3|23796.8|23784.8|23805.7|23793.7|23796.8|23784.8|12
1756217050000|2025-08-26 14:04:10|23795.6|23783.6|23799.2|23787.2|23802.2|23790.2|23795.6|23783.6|10
1756217060000|2025-08-26 14:04:20|23800.3|23788.3|23802.9|23790.9|23802.9|23790.9|23800.3|23788.3|3
1756217070000|2025-08-26 14:04:30|23799.2|23787.2|23803.1|23791.1|23803.1|23791.1|23794.2|23782.2|18
1756217080000|2025-08-26 14:04:40|23804.3|23792.3|23818.8|23806.8|23818.8|23806.8|23803.1|23791.1|15
1756217090000|2025-08-26 14:04:50|23815.6|23803.6|23816.1|23804.1|23818.1|23806.1|23814.3|23802.3|3
1756217100000|2025-08-26 14:05:00|23818.1|23806.1|23801.1|23789.1|23818.6|23806.6|23801.1|23789.1|38
1756217110000|2025-08-26 14:05:10|23799.2|23787.2|23801.1|23789.1|23801.1|23789.1|23798.6|23786.6|4
1756217120000|2025-08-26 14:05:20|23799.3|23787.3|23805.6|23793.6|23808.1|23796.1|23798.6|23786.6|14
1756217130000|2025-08-26 14:05:30|23806.1|23794.1|23803.2|23791.2|23807.5|23795.5|23800.7|23788.7|14
1756217140000|2025-08-26 14:05:40|23803.8|23791.8|23807|23795|23810.7|23798.7|23803.8|23791.8|4
1756217150000|2025-08-26 14:05:50|23807.7|23795.7|23804.3|23792.3|23809.5|23797.5|23804.3|23792.3|6
1756217160000|2025-08-26 14:06:00|23803.2|23791.2|23803.8|23791.8|23803.8|23791.8|23803.2|23791.2|6
1756217170000|2025-08-26 14:06:10|23803.2|23791.2|23803.2|23791.2|23803.8|23791.8|23800.7|23788.7|10
1756217180000|2025-08-26 14:06:20|23802.1|23790.1|23795.7|23783.7|23802.1|23790.1|23793.9|23781.9|19
1756217190000|2025-08-26 14:06:30|23793.6|23781.6|23807|23795|23808.1|23796.1|23792.5|23780.5|7
1756217200000|2025-08-26 14:06:40|23807.5|23795.5|23813.2|23801.2|23813.2|23801.2|23807.5|23795.5|6
1756217210000|2025-08-26 14:06:50|23816|23804|23812.9|23800.9|23816.7|23804.7|23810.4|23798.4|20
1756217220000|2025-08-26 14:07:00|23814.2|23802.2|23818.1|23806.1|23818.1|23806.1|23814.2|23802.2|9
1756217230000|2025-08-26 14:07:10|23819.9|23807.9|23817.9|23805.9|23820.4|23808.4|23814.2|23802.2|7
1756217240000|2025-08-26 14:07:20|23819.3|23807.3|23821|23809|23821|23809|23819.3|23807.3|4
1756217250000|2025-08-26 14:07:30|23820.3|23808.3|23820.3|23808.3|23821|23809|23820.3|23808.3|3
1756217260000|2025-08-26 14:07:40|23821|23809|23822.8|23810.8|23824.6|23812.6|23818.5|23806.5|10
1756217270000|2025-08-26 14:07:50|23826.5|23814.5|23822.2|23810.2|23829.2|23817.2|23822.2|23810.2|15
1756217280000|2025-08-26 14:08:00|23820.4|23808.4|23814|23802|23820.4|23808.4|23814|23802|9
1756217290000|2025-08-26 14:08:10|23807.8|23795.8|23807.8|23795.8|23807.8|23795.8|23807.2|23795.2|2
1756217300000|2025-08-26 14:08:20|23809|23797|23813.5|23801.5|23813.5|23801.5|23809|23797|7
1756217310000|2025-08-26 14:08:30|23812.9|23800.9|23824.7|23812.7|23825.4|23813.4|23812.9|23800.9|12
1756217320000|2025-08-26 14:08:40|23826.1|23814.1|23826.1|23814.1|23826.1|23814.1|23821|23809|21
1756217330000|2025-08-26 14:08:50|23824.7|23812.7|23826.1|23814.1|23826.1|23814.1|23824.7|23812.7|0
1756217340000|2025-08-26 14:09:00|23824.7|23812.7|23821.7|23809.7|23824.7|23812.7|23821.7|23809.7|1
1756217350000|2025-08-26 14:09:10|23822.4|23810.4|23824|23812|23824.7|23812.7|23822.4|23810.4|4
1756217360000|2025-08-26 14:09:20|23823.5|23811.5|23825.4|23813.4|23826.1|23814.1|23823.5|23811.5|2
1756217370000|2025-08-26 14:09:30|23826.5|23814.5|23832.2|23820.2|23832.2|23820.2|23826.5|23814.5|4
1756217380000|2025-08-26 14:09:40|23831.7|23819.7|23831.7|23819.7|23831.7|23819.7|23831.7|23819.7|0
1756217390000|2025-08-26 14:09:50|23832.4|23820.4|23831.7|23819.7|23832.4|23820.4|23831.7|23819.7|1
1756217400000|2025-08-26 14:10:00|23831|23819|23833.6|23821.6|23833.6|23821.6|23831|23819|4
1756217410000|2025-08-26 14:10:10|23834.2|23822.2|23839.7|23827.7|23841.7|23829.7|23834.2|23822.2|7
1756217420000|2025-08-26 14:10:20|23842.8|23830.8|23833.3|23821.3|23842.8|23830.8|23833.3|23821.3|14
1756217430000|2025-08-26 14:10:30|23834|23822|23832.8|23820.8|23834|23822|23832.8|23820.8|1
1756217440000|2025-08-26 14:10:40|23824.7|23812.7|23817.2|23805.2|23824.7|23812.7|23817.2|23805.2|5
1756217450000|2025-08-26 14:10:50|23818.5|23806.5|23819.7|23807.7|23821.1|23809.1|23818.5|23806.5|38
1756217460000|2025-08-26 14:11:00|23820.3|23808.3|23820.3|23808.3|23821.4|23809.4|23819.6|23807.6|5
1756217470000|2025-08-26 14:11:10|23819.7|23807.7|23811.8|23799.8|23819.7|23807.7|23811.1|23799.1|15
1756217480000|2025-08-26 14:11:20|23812.9|23800.9|23813.1|23801.1|23813.1|23801.1|23811.1|23799.1|2
1756217490000|2025-08-26 14:11:30|23811.7|23799.7|23800|23788|23811.7|23799.7|23798.8|23786.8|24
1756217500000|2025-08-26 14:11:40|23799.3|23787.3|23815|23803|23816.3|23804.3|23798.8|23786.8|13
1756217510000|2025-08-26 14:11:50|23815.6|23803.6|23813.1|23801.1|23817.5|23805.5|23812|23800|14
1756217520000|2025-08-26 14:12:00|23812.5|23800.5|23812.5|23800.5|23812.5|23800.5|23810.6|23798.6|3
1756217530000|2025-08-26 14:12:10|23812|23800|23814.5|23802.5|23814.5|23802.5|23810.6|23798.6|11
1756217540000|2025-08-26 14:12:20|23815|23803|23813.1|23801.1|23815|23803|23813.1|23801.1|0
1756217550000|2025-08-26 14:12:30|23813.6|23801.6|23810|23798|23816.8|23804.8|23810|23798|8
1756217560000|2025-08-26 14:12:40|23808.1|23796.1|23806.8|23794.8|23808.1|23796.1|23806.3|23794.3|7
1756217570000|2025-08-26 14:12:50|23808.1|23796.1|23808.1|23796.1|23808.1|23796.1|23808.1|23796.1|2
1756217580000|2025-08-26 14:13:00|23807.5|23795.5|23807.5|23795.5|23807.5|23795.5|23806.8|23794.8|1
1756217590000|2025-08-26 14:13:10|23808.1|23796.1|23807.5|23795.5|23809.3|23797.3|23807.5|23795.5|3
1756217600000|2025-08-26 14:13:20|23808.8|23796.8|23814.3|23802.3|23814.3|23802.3|23807.5|23795.5|5
1756217610000|2025-08-26 14:13:30|23813.6|23801.6|23813.6|23801.6|23813.6|23801.6|23813.6|23801.6|5
1756217620000|2025-08-26 14:13:40|23812.9|23800.9|23809.2|23797.2|23812.9|23800.9|23808.6|23796.6|4
1756217630000|2025-08-26 14:13:50|23809.7|23797.7|23819.2|23807.2|23819.2|23807.2|23809.7|23797.7|7
1756217640000|2025-08-26 14:14:00|23820.4|23808.4|23821.1|23809.1|23821.1|23809.1|23816.7|23804.7|8
1756217650000|2025-08-26 14:14:10|23820.4|23808.4|23815.6|23803.6|23820.4|23808.4|23814.3|23802.3|13
1756217660000|2025-08-26 14:14:20|23816.3|23804.3|23818.6|23806.6|23818.8|23806.8|23816.3|23804.3|3
1756217670000|2025-08-26 14:14:30|23819.3|23807.3|23819.3|23807.3|23820.6|23808.6|23819.3|23807.3|1
1756217680000|2025-08-26 14:14:40|23820|23808|23823.6|23811.6|23826.8|23814.8|23820|23808|5
1756217690000|2025-08-26 14:14:50|23824.9|23812.9|23827.5|23815.5|23827.5|23815.5|23824.9|23812.9|0
1756217700000|2025-08-26 14:15:00|23828.1|23816.1|23825.6|23813.6|23828.1|23816.1|23823.6|23811.6|1
1756217710000|2025-08-26 14:15:10|23825.4|23813.4|23823.6|23811.6|23825.4|23813.4|23822.5|23810.5|1
1756217730000|2025-08-26 14:15:30|23822.4|23810.4|23820.6|23808.6|23823.6|23811.6|23820.6|23808.6|6
1756217740000|2025-08-26 14:15:40|23821.1|23809.1|23817.9|23805.9|23821.1|23809.1|23817.9|23805.9|25
1756217750000|2025-08-26 14:15:50|23818.5|23806.5|23816|23804|23818.5|23806.5|23816|23804|8
1756217760000|2025-08-26 14:16:00|23816.5|23804.5|23819.7|23807.7|23820.4|23808.4|23816.5|23804.5|7
1756217770000|2025-08-26 14:16:10|23818.6|23806.6|23819.7|23807.7|23819.7|23807.7|23818.6|23806.6|1
1756217780000|2025-08-26 14:16:20|23819.2|23807.2|23820.4|23808.4|23820.4|23808.4|23817.9|23805.9|1
1756217790000|2025-08-26 14:16:30|23819.3|23807.3|23817.2|23805.2|23819.3|23807.3|23817.2|23805.2|1
1756217800000|2025-08-26 14:16:40|23817.9|23805.9|23818.1|23806.1|23821.7|23809.7|23817.2|23805.2|17
1756217810000|2025-08-26 14:16:50|23818.8|23806.8|23812.6|23800.6|23820.6|23808.6|23811.1|23799.1|3
1756217820000|2025-08-26 14:17:00|23813.6|23801.6|23811.8|23799.8|23813.6|23801.6|23811.8|23799.8|0
1756217830000|2025-08-26 14:17:10|23811.3|23799.3|23810.6|23798.6|23811.3|23799.3|23810.6|23798.6|1
1756217840000|2025-08-26 14:17:20|23811.1|23799.1|23810.6|23798.6|23811.1|23799.1|23809.4|23797.4|4
1756217850000|2025-08-26 14:17:30|23810.1|23798.1|23810.8|23798.8|23810.8|23798.8|23810.1|23798.1|11
1756217860000|2025-08-26 14:17:40|23810.1|23798.1|23809.5|23797.5|23810.1|23798.1|23804.5|23792.5|12
1756217870000|2025-08-26 14:17:50|23809|23797|23809.7|23797.7|23810.1|23798.1|23807.6|23795.6|5
1756217880000|2025-08-26 14:18:00|23810.8|23798.8|23808.1|23796.1|23811.9|23799.9|23808.1|23796.1|5
1756217890000|2025-08-26 14:18:10|23807.6|23795.6|23805.6|23793.6|23807.6|23795.6|23802.9|23790.9|5
1756217900000|2025-08-26 14:18:20|23806.1|23794.1|23808.4|23796.4|23808.4|23796.4|23804|23792|8
1756217910000|2025-08-26 14:18:30|23809.7|23797.7|23809.7|23797.7|23809.7|23797.7|23809.7|23797.7|2
1756217920000|2025-08-26 14:18:40|23808.4|23796.4|23810.9|23798.9|23810.9|23798.9|23808.4|23796.4|1
1756217930000|2025-08-26 14:18:50|23811.5|23799.5|23805.9|23793.9|23812.2|23800.2|23805.9|23793.9|3
1756217940000|2025-08-26 14:19:00|23805.4|23793.4|23805.2|23793.2|23807.9|23795.9|23805.2|23793.2|2
1756217950000|2025-08-26 14:19:10|23804.5|23792.5|23800.4|23788.4|23804.5|23792.5|23797.9|23785.9|3
1756217960000|2025-08-26 14:19:20|23797.9|23785.9|23798.4|23786.4|23798.4|23786.4|23797.9|23785.9|1
1756217970000|2025-08-26 14:19:30|23799|23787|23800.9|23788.9|23800.9|23788.9|23799|23787|2
1756217980000|2025-08-26 14:19:40|23803|23791|23803.4|23791.4|23805.4|23793.4|23803|23791|5
1756218000000|2025-08-26 14:20:00|23802.7|23790.7|23805.9|23793.9|23808.4|23796.4|23800.2|23788.2|14
1756218010000|2025-08-26 14:20:10|23804.8|23792.8|23805.9|23793.9|23805.9|23793.9|23803.4|23791.4|2
1756218020000|2025-08-26 14:20:20|23804.5|23792.5|23804.5|23792.5|23805.2|23793.2|23804|23792|2
1756218030000|2025-08-26 14:20:30|23802|23790|23803.3|23791.3|23803.3|23791.3|23802|23790|2
1756218040000|2025-08-26 14:20:40|||||||||2
1756218050000|2025-08-26 14:20:50|23802.6|23790.6|23798.3|23786.3|23802.6|23790.6|23798.3|23786.3|7
1756218060000|2025-08-26 14:21:00|23798.8|23786.8|23800.1|23788.1|23801.5|23789.5|23798.8|23786.8|6
1756218070000|2025-08-26 14:21:10|23798.3|23786.3|23805.8|23793.8|23806.5|23794.5|23798.3|23786.3|18
1756218080000|2025-08-26 14:21:20|23804.7|23792.7|23802.6|23790.6|23804.7|23792.7|23800.9|23788.9|2
1756218090000|2025-08-26 14:21:30|23805.2|23793.2|23800.8|23788.8|23805.8|23793.8|23800.8|23788.8|5
1756218100000|2025-08-26 14:21:40|23800.2|23788.2|23799|23787|23800.2|23788.2|23799|23787|1
1756218110000|2025-08-26 14:21:50|23800.2|23788.2|23797.9|23785.9|23800.2|23788.2|23797.2|23785.2|9
1756218120000|2025-08-26 14:22:00|23795.9|23783.9|23786.5|23774.5|23795.9|23783.9|23782.7|23770.7|40
1756218130000|2025-08-26 14:22:10|23785.9|23773.9|23790.9|23778.9|23793.4|23781.4|23784.5|23772.5|16
1756218140000|2025-08-26 14:22:20|23791.5|23779.5|23791.5|23779.5|23792.9|23780.9|23790.9|23778.9|3
1756218150000|2025-08-26 14:22:30|23790.9|23778.9|23783.4|23771.4|23797.9|23785.9|23783.4|23771.4|18
1756218160000|2025-08-26 14:22:40|23784|23772|23784|23772|23788.4|23776.4|23784|23772|14
1756218170000|2025-08-26 14:22:50|23784.7|23772.7|23789|23777|23789|23777|23784.7|23772.7|6
1756218180000|2025-08-26 14:23:00|23788.3|23776.3|23783.4|23771.4|23788.3|23776.3|23783.4|23771.4|3
1756218190000|2025-08-26 14:23:10|23788.4|23776.4|23791.6|23779.6|23791.6|23779.6|23787.2|23775.2|13
1756218200000|2025-08-26 14:23:20|23790.4|23778.4|23787.2|23775.2|23790.4|23778.4|23787.2|23775.2|5
1756218210000|2025-08-26 14:23:30|23786.1|23774.1|23784.8|23772.8|23786.1|23774.1|23784.8|23772.8|4
1756218220000|2025-08-26 14:23:40|23785.4|23773.4|23785.9|23773.9|23785.9|23773.9|23785.4|23773.4|9
1756218230000|2025-08-26 14:23:50|23786.5|23774.5|23786.5|23774.5|23786.5|23774.5|23786.5|23774.5|0
1756218240000|2025-08-26 14:24:00|23784.8|23772.8|23785.4|23773.4|23785.4|23773.4|23784.1|23772.1|13
1756218250000|2025-08-26 14:24:10|23786.1|23774.1|23785.9|23773.9|23786.1|23774.1|23785.4|23773.4|20
1756218260000|2025-08-26 14:24:20|23786.6|23774.6|23785.9|23773.9|23796.5|23784.5|23785.4|23773.4|18
1756218270000|2025-08-26 14:24:30|23787.2|23775.2|23785.4|23773.4|23787.2|23775.2|23785.4|23773.4|3
1756218280000|2025-08-26 14:24:40|23785.9|23773.9|23786.5|23774.5|23786.5|23774.5|23785.9|23773.9|1
1756218290000|2025-08-26 14:24:50|23787.2|23775.2|23782.7|23770.7|23787.2|23775.2|23782.7|23770.7|7
1756218300000|2025-08-26 14:25:00|23780.2|23768.2|23774.7|23762.7|23780.2|23768.2|23774|23762|34
1756218310000|2025-08-26 14:25:10|23776.5|23764.5|23777|23765|23779.5|23767.5|23776.5|23764.5|6
1756218320000|2025-08-26 14:25:20|23776.5|23764.5|23775.1|23763.1|23776.5|23764.5|23775.1|23763.1|2
1756218330000|2025-08-26 14:25:30|23774.5|23762.5|23777|23765|23777|23765|23774.5|23762.5|3
1756218340000|2025-08-26 14:25:40|23775.8|23763.8|23775.8|23763.8|23777|23765|23773.3|23761.3|2
1756218350000|2025-08-26 14:25:50|23776.5|23764.5|23777|23765|23777|23765|23776.5|23764.5|1
1756218360000|2025-08-26 14:26:00|23777.6|23765.6|23769|23757|23777.6|23765.6|23769|23757|4
1756218370000|2025-08-26 14:26:10|23767.2|23755.2|23767.2|23755.2|23772.7|23760.7|23767.2|23755.2|8
1756218380000|2025-08-26 14:26:20|23774|23762|23769.1|23757.1|23774|23762|23767.9|23755.9|9
1756218390000|2025-08-26 14:26:30|23770.9|23758.9|23771.6|23759.6|23771.6|23759.6|23769.1|23757.1|3
1756218400000|2025-08-26 14:26:40|23770.9|23758.9|23770.9|23758.9|23774.7|23762.7|23769.7|23757.7|11
1756218410000|2025-08-26 14:26:50|23771.6|23759.6|23770.9|23758.9|23776.5|23764.5|23769.7|23757.7|9
1756218420000|2025-08-26 14:27:00|23770.2|23758.2|23770.9|23758.9|23771.1|23759.1|23769.1|23757.1|2
1756218430000|2025-08-26 14:27:10|23770.2|23758.2|23771.6|23759.6|23773.3|23761.3|23770.2|23758.2|5
1756218440000|2025-08-26 14:27:20|23773.3|23761.3|23773.4|23761.4|23773.4|23761.4|23769.7|23757.7|9
1756218450000|2025-08-26 14:27:30|23775.9|23763.9|23780.9|23768.9|23780.9|23768.9|23775.9|23763.9|4
1756218460000|2025-08-26 14:27:40|23785.2|23773.2|23783.4|23771.4|23785.4|23773.4|23780.9|23768.9|9
1756218470000|2025-08-26 14:27:50|23780.2|23768.2|23775.2|23763.2|23782.2|23770.2|23775.2|23763.2|11
1756218480000|2025-08-26 14:28:00|23775.8|23763.8|23777.9|23765.9|23778.4|23766.4|23774.7|23762.7|17
1756218490000|2025-08-26 14:28:10|23777.2|23765.2|23776.5|23764.5|23778.4|23766.4|23776.5|23764.5|6
1756218500000|2025-08-26 14:28:20|||||||||1
1756218510000|2025-08-26 14:28:30|23777.9|23765.9|23773.4|23761.4|23782.2|23770.2|23773.4|23761.4|12
1756218520000|2025-08-26 14:28:40|23772.7|23760.7|23774.1|23762.1|23774.1|23762.1|23770.9|23758.9|8
1756218530000|2025-08-26 14:28:50|23774.7|23762.7|23776.5|23764.5|23776.5|23764.5|23772|23760|3
1756218540000|2025-08-26 14:29:00|23775.1|23763.1|23775.1|23763.1|23775.8|23763.8|23775.1|23763.1|0
1756218550000|2025-08-26 14:29:10|23775.8|23763.8|23772|23760|23775.8|23763.8|23772|23760|3
1756218560000|2025-08-26 14:29:20|23772.6|23760.6|23775.1|23763.1|23776.3|23764.3|23772.6|23760.6|12
1756218570000|2025-08-26 14:29:30|23775.6|23763.6|23775.1|23763.1|23775.6|23763.6|23775.1|23763.1|0
1756218580000|2025-08-26 14:29:40|23775.8|23763.8|23776.9|23764.9|23776.9|23764.9|23775.8|23763.8|1
1756218590000|2025-08-26 14:29:50|23779.5|23767.5|23778.1|23766.1|23780.1|23768.1|23778.1|23766.1|6
1756218600000|2025-08-26 14:30:00|23778.7|23766.7|23777.6|23765.6|23779.4|23767.4|23777.6|23765.6|5
1756218610000|2025-08-26 14:30:10|23778.1|23766.1|23777.6|23765.6|23778.1|23766.1|23777.6|23765.6|6
1756218620000|2025-08-26 14:30:20|23776.2|23764.2|23777.6|23765.6|23777.6|23765.6|23776.2|23764.2|0
1756218630000|2025-08-26 14:30:30|23771.9|23759.9|23775.1|23763.1|23776.9|23764.9|23771.9|23759.9|8
1756218640000|2025-08-26 14:30:40|23775.6|23763.6|23775.6|23763.6|23776.2|23764.2|23775.6|23763.6|1
1756218650000|2025-08-26 14:30:50|23772.6|23760.6|23772.6|23760.6|23772.6|23760.6|23772.6|23760.6|1
1756218660000|2025-08-26 14:31:00|23771.9|23759.9|23776.9|23764.9|23776.9|23764.9|23771.3|23759.3|6
1756218670000|2025-08-26 14:31:10|23776.2|23764.2|23776.2|23764.2|23776.2|23764.2|23776.2|23764.2|4
1756218680000|2025-08-26 14:31:20|23776.9|23764.9|23776.9|23764.9|23776.9|23764.9|23776.9|23764.9|2
1756218690000|2025-08-26 14:31:30|23775.6|23763.6|23772.6|23760.6|23775.6|23763.6|23772.6|23760.6|10
1756218710000|2025-08-26 14:31:50|||||||||6
1756218720000|2025-08-26 14:32:00|23771.9|23759.9|23771.9|23759.9|23771.9|23759.9|23771.9|23759.9|1
1756218730000|2025-08-26 14:32:10|23771.3|23759.3|23773.3|23761.3|23773.3|23761.3|23770.6|23758.6|19
1756218740000|2025-08-26 14:32:20|23774.4|23762.4|23774.5|23762.5|23774.5|23762.5|23773.3|23761.3|4
1756218750000|2025-08-26 14:32:30|23774|23762|23774|23762|23774|23762|23774|23762|0
1756218760000|2025-08-26 14:32:40|23774.5|23762.5|23774|23762|23777.2|23765.2|23773.4|23761.4|10
1756218770000|2025-08-26 14:32:50|23776.5|23764.5|23776.5|23764.5|23781.5|23769.5|23776.5|23764.5|16
1756218780000|2025-08-26 14:33:00|23777.7|23765.7|23780.4|23768.4|23780.4|23768.4|23776.5|23764.5|18
1756218790000|2025-08-26 14:33:10|||||||||2
1756218800000|2025-08-26 14:33:20|23779.7|23767.7|23780.4|23768.4|23780.4|23768.4|23779.7|23767.7|0
1756218810000|2025-08-26 14:33:30|||||||||3
1756218820000|2025-08-26 14:33:40|23779.3|23767.3|23777.9|23765.9|23779.3|23767.3|23777.9|23765.9|0
1756218830000|2025-08-26 14:33:50|23779.7|23767.7|23787.9|23775.9|23787.9|23775.9|23779.7|23767.7|7
1756218840000|2025-08-26 14:34:00|23785.4|23773.4|23786.5|23774.5|23786.5|23774.5|23785.4|23773.4|2
1756218850000|2025-08-26 14:34:10|23787.2|23775.2|23800.7|23788.7|23803.2|23791.2|23787.2|23775.2|22
1756218860000|2025-08-26 14:34:20|23803.2|23791.2|23795.7|23783.7|23803.2|23791.2|23795.7|23783.7|8
1756218870000|2025-08-26 14:34:30|23795.1|23783.1|23789.3|23777.3|23795.1|23783.1|23789.3|23777.3|4
1756218880000|2025-08-26 14:34:40|23788.2|23776.2|23786.8|23774.8|23788.2|23776.2|23785|23773|5
1756218890000|2025-08-26 14:34:50|23788.7|23776.7|23789.3|23777.3|23789.3|23777.3|23788.2|23776.2|0
1756218900000|2025-08-26 14:35:00|23784.3|23772.3|23788.6|23776.6|23789.1|23777.1|23780.4|23768.4|25
1756218910000|2025-08-26 14:35:10|23789.8|23777.8|23791.1|23779.1|23791.1|23779.1|23789.3|23777.3|2
1756218920000|2025-08-26 14:35:20|23791.6|23779.6|23792.3|23780.3|23793.6|23781.6|23791.1|23779.1|5
1756218930000|2025-08-26 14:35:30|23792.9|23780.9|23792.9|23780.9|23793.6|23781.6|23791.8|23779.8|2
1756218940000|2025-08-26 14:35:40|23793.4|23781.4|23798.6|23786.6|23800.4|23788.4|23793.4|23781.4|19
1756218950000|2025-08-26 14:35:50|23798.4|23786.4|23800.9|23788.9|23800.9|23788.9|23798.4|23786.4|3
1756218960000|2025-08-26 14:36:00|23800.4|23788.4|23804.8|23792.8|23806.8|23794.8|23800.4|23788.4|3
1756218970000|2025-08-26 14:36:10|23805.4|23793.4|23806.8|23794.8|23807.9|23795.9|23804.8|23792.8|2
1756218980000|2025-08-26 14:36:20|23805.5|23793.5|23805.9|23793.9|23807.2|23795.2|23804.8|23792.8|18
1756218990000|2025-08-26 14:36:30|23806.5|23794.5|23808.4|23796.4|23808.4|23796.4|23803.4|23791.4|5
1756219000000|2025-08-26 14:36:40|23809.5|23797.5|23809|23797|23809.7|23797.7|23809|23797|1
1756219010000|2025-08-26 14:36:50|23808.4|23796.4|23809|23797|23810.4|23798.4|23807.7|23795.7|1
1756219020000|2025-08-26 14:37:00|23808.4|23796.4|23807.2|23795.2|23809|23797|23807.2|23795.2|2
1756219030000|2025-08-26 14:37:10|23807.7|23795.7|23812.2|23800.2|23812.9|23800.9|23807.7|23795.7|6
1756219040000|2025-08-26 14:37:20|23812.9|23800.9|23809|23797|23812.9|23800.9|23809|23797|2
1756219050000|2025-08-26 14:37:30|23805.4|23793.4|23808.3|23796.3|23808.3|23796.3|23805.4|23793.4|6
1756219060000|2025-08-26 14:37:40|23810.9|23798.9|23809|23797|23810.9|23798.9|23808.3|23796.3|5
1756219070000|2025-08-26 14:37:50|23810.2|23798.2|23809|23797|23811.5|23799.5|23809|23797|2
1756219080000|2025-08-26 14:38:00|23808.4|23796.4|23808.4|23796.4|23808.4|23796.4|23808.4|23796.4|0
1756219090000|2025-08-26 14:38:10|23809|23797|23807.2|23795.2|23809|23797|23807.2|23795.2|3
1756219100000|2025-08-26 14:38:20|23808.3|23796.3|23809.3|23797.3|23810.4|23798.4|23805.5|23793.5|8
1756219110000|2025-08-26 14:38:30|23807.9|23795.9|23808.6|23796.6|23809.8|23797.8|23807.9|23795.9|3
1756219120000|2025-08-26 14:38:40|23809.3|23797.3|23811.1|23799.1|23811.1|23799.1|23805.5|23793.5|7
1756219130000|2025-08-26 14:38:50|23818.6|23806.6|23819.8|23807.8|23821.1|23809.1|23818.6|23806.6|11
1756219140000|2025-08-26 14:39:00|23818|23806|23825.7|23813.7|23825.7|23813.7|23817.9|23805.9|14
1756219150000|2025-08-26 14:39:10|23820.7|23808.7|23823.4|23811.4|23828.8|23816.8|23820.7|23808.7|19
1756219160000|2025-08-26 14:39:20|23825.2|23813.2|23822.1|23810.1|23825.2|23813.2|23822.1|23810.1|5
1756219170000|2025-08-26 14:39:30|23817.1|23805.1|23818.9|23806.9|23820.2|23808.2|23813.2|23801.2|3
1756219180000|2025-08-26 14:39:40|23817.1|23805.1|23809.6|23797.6|23817.1|23805.1|23808.9|23796.9|6
1756219190000|2025-08-26 14:39:50|23808.9|23796.9|23806.6|23794.6|23809.6|23797.6|23806.6|23794.6|3
1756219200000|2025-08-26 14:40:00|23804.6|23792.6|23811.3|23799.3|23812|23800|23804.5|23792.5|6
1756219210000|2025-08-26 14:40:10|23811.4|23799.4|23809.5|23797.5|23811.4|23799.4|23809.5|23797.5|12
1756219220000|2025-08-26 14:40:20|23810.7|23798.7|23811.3|23799.3|23811.3|23799.3|23805.7|23793.7|10
1756219230000|2025-08-26 14:40:30|23811.8|23799.8|23810|23798|23811.8|23799.8|23809.3|23797.3|3
1756219240000|2025-08-26 14:40:40|23810.6|23798.6|23811.8|23799.8|23811.8|23799.8|23810.6|23798.6|2
1756219250000|2025-08-26 14:40:50|||||||||2
1756219260000|2025-08-26 14:41:00|23810.4|23798.4|23810.4|23798.4|23810.4|23798.4|23809.9|23797.9|6
1756219270000|2025-08-26 14:41:10|23809.9|23797.9|23811.8|23799.8|23812.5|23800.5|23809.9|23797.9|13
1756219280000|2025-08-26 14:41:20|23813.8|23801.8|23816.8|23804.8|23818.1|23806.1|23813.8|23801.8|4
1756219290000|2025-08-26 14:41:30|23817.5|23805.5|23818.8|23806.8|23820.7|23808.7|23817.5|23805.5|7
1756219300000|2025-08-26 14:41:40|23820.2|23808.2|23823.2|23811.2|23823.2|23811.2|23818.8|23806.8|4
1756219310000|2025-08-26 14:41:50|23821.8|23809.8|23819.3|23807.3|23821.8|23809.8|23819.3|23807.3|4
1756219320000|2025-08-26 14:42:00|23814.3|23802.3|23816.8|23804.8|23816.8|23804.8|23814.3|23802.3|6
1756219330000|2025-08-26 14:42:10|||||||||1
1756219340000|2025-08-26 14:42:20|23813.6|23801.6|23810.4|23798.4|23813.6|23801.6|23810.4|23798.4|9
1756219350000|2025-08-26 14:42:30|23809.2|23797.2|23809.9|23797.9|23810.4|23798.4|23809.2|23797.2|2
1756219360000|2025-08-26 14:42:40|23810.4|23798.4|23817.9|23805.9|23817.9|23805.9|23810.4|23798.4|2
1756219370000|2025-08-26 14:42:50|23816.8|23804.8|23815.4|23803.4|23817.4|23805.4|23815.4|23803.4|2
1756219380000|2025-08-26 14:43:00|23814.9|23802.9|23810.4|23798.4|23814.9|23802.9|23810.4|23798.4|2
1756219390000|2025-08-26 14:43:10|23809.3|23797.3|23811.8|23799.8|23814.3|23802.3|23809.3|23797.3|12
1756219410000|2025-08-26 14:43:30|23812.9|23800.9|23814.3|23802.3|23815|23803|23812.9|23800.9|4
1756219420000|2025-08-26 14:43:40|23815|23803|23815.6|23803.6|23815.6|23803.6|23815|23803|1
1756219430000|2025-08-26 14:43:50|23815|23803|23815.7|23803.7|23815.7|23803.7|23815|23803|4
1756219450000|2025-08-26 14:44:10|23816.3|23804.3|23815.7|23803.7|23816.3|23804.3|23815|23803|0
1756219460000|2025-08-26 14:44:20|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|0
1756219480000|2025-08-26 14:44:40|||||||||1
1756219490000|2025-08-26 14:44:50|23814.6|23802.6|23815.7|23803.7|23815.7|23803.7|23814.6|23802.6|7
1756219500000|2025-08-26 14:45:00|23813.2|23801.2|23809.5|23797.5|23813.9|23801.9|23809.5|23797.5|16
1756219510000|2025-08-26 14:45:10|23810.2|23798.2|23812.1|23800.1|23812.1|23800.1|23810.2|23798.2|5
1756219520000|2025-08-26 14:45:20|23811.4|23799.4|23806.3|23794.3|23811.4|23799.4|23806.3|23794.3|6
1756219530000|2025-08-26 14:45:30|23805.6|23793.6|23804.6|23792.6|23805.6|23793.6|23799.5|23787.5|24
1756219540000|2025-08-26 14:45:40|23805.2|23793.2|23803.9|23791.9|23805.2|23793.2|23803.9|23791.9|2
1756219550000|2025-08-26 14:45:50|23805.2|23793.2|23805.2|23793.2|23805.2|23793.2|23805.2|23793.2|2
1756219560000|2025-08-26 14:46:00|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|3
1756219570000|2025-08-26 14:46:10|23802|23790|23801.4|23789.4|23804.6|23792.6|23797|23785|43
1756219580000|2025-08-26 14:46:20|23802|23790|23791.4|23779.4|23802|23790|23791.4|23779.4|15
1756219590000|2025-08-26 14:46:30|23788.9|23776.9|23785.7|23773.7|23788.9|23776.9|23784.6|23772.6|8
1756219600000|2025-08-26 14:46:40|23785.2|23773.2|23785|23773|23785.2|23773.2|23783.9|23771.9|2
1756219610000|2025-08-26 14:46:50|23784.3|23772.3|23784.3|23772.3|23784.3|23772.3|23784.3|23772.3|1
1756219620000|2025-08-26 14:47:00|23783.6|23771.6|23784.3|23772.3|23786.3|23774.3|23780.4|23768.4|25
1756219630000|2025-08-26 14:47:10|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|0
1756219640000|2025-08-26 14:47:20|23781.7|23769.7|23782.9|23770.9|23782.9|23770.9|23781.7|23769.7|2
1756219650000|2025-08-26 14:47:30|23784.2|23772.2|23782.4|23770.4|23784.2|23772.2|23782.4|23770.4|2
1756219660000|2025-08-26 14:47:40|23783.6|23771.6|23791.1|23779.1|23791.1|23779.1|23783.6|23771.6|5
1756219670000|2025-08-26 14:47:50|23790.4|23778.4|23789.9|23777.9|23790.4|23778.4|23787.4|23775.4|2
1756219680000|2025-08-26 14:48:00|23790.4|23778.4|23792.9|23780.9|23792.9|23780.9|23788.6|23776.6|5
1756219690000|2025-08-26 14:48:10|23793.6|23781.6|23792.4|23780.4|23793.6|23781.6|23792.4|23780.4|2
1756219700000|2025-08-26 14:48:20|23792.9|23780.9|23792.4|23780.4|23792.9|23780.9|23791.8|23779.8|5
1756219710000|2025-08-26 14:48:30|23792.9|23780.9|23794.3|23782.3|23794.3|23782.3|23792.4|23780.4|0
1756219720000|2025-08-26 14:48:40|23792.4|23780.4|23791.1|23779.1|23792.4|23780.4|23791.1|23779.1|7
1756219730000|2025-08-26 14:48:50|23792.2|23780.2|23792.4|23780.4|23794.3|23782.3|23791.8|23779.8|5
1756219740000|2025-08-26 14:49:00|23791.8|23779.8|23802.5|23790.5|23802.5|23790.5|23791.8|23779.8|6
1756219750000|2025-08-26 14:49:10|23801.8|23789.8|23804.3|23792.3|23806.8|23794.8|23801.8|23789.8|8
1756219760000|2025-08-26 14:49:20|23804.9|23792.9|23804.9|23792.9|23805.6|23793.6|23804.9|23792.9|1
1756219770000|2025-08-26 14:49:30|23808.6|23796.6|23808.6|23796.6|23808.6|23796.6|23808.6|23796.6|1
1756219780000|2025-08-26 14:49:40|23807.9|23795.9|23810.4|23798.4|23810.4|23798.4|23807.9|23795.9|2
1756219790000|2025-08-26 14:49:50|23809.9|23797.9|23809.3|23797.3|23811.1|23799.1|23809.3|23797.3|3
1756219800000|2025-08-26 14:50:00|23810|23798|23799.3|23787.3|23810.6|23798.6|23798.8|23786.8|16
1756219810000|2025-08-26 14:50:10|23798.8|23786.8|23803.6|23791.6|23803.6|23791.6|23798.8|23786.8|4
1756219820000|2025-08-26 14:50:20|23802.4|23790.4|23798.8|23786.8|23802.4|23790.4|23797.5|23785.5|4
1756219830000|2025-08-26 14:50:30|23799.3|23787.3|23797.5|23785.5|23801.3|23789.3|23797.5|23785.5|2
1756219840000|2025-08-26 14:50:40|23795.6|23783.6|23797.5|23785.5|23797.5|23785.5|23795.6|23783.6|4
1756219850000|2025-08-26 14:50:50|23791.3|23779.3|23791.3|23779.3|23793.8|23781.8|23791.3|23779.3|5
1756219860000|2025-08-26 14:51:00|23787.5|23775.5|23789.3|23777.3|23789.3|23777.3|23787.5|23775.5|2
1756219870000|2025-08-26 14:51:10|23788.8|23776.8|23788.1|23776.1|23789.3|23777.3|23788.1|23776.1|12
1756219880000|2025-08-26 14:51:20|23787|23775|23786.8|23774.8|23787.5|23775.5|23785|23773|5
1756219900000|2025-08-26 14:51:40|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|0
1756219910000|2025-08-26 14:51:50|23784.3|23772.3|23784.3|23772.3|23784.3|23772.3|23784.3|23772.3|4
1756219920000|2025-08-26 14:52:00|23788.2|23776.2|23784.3|23772.3|23790|23778|23784.3|23772.3|34
1756219930000|2025-08-26 14:52:10|23786.8|23774.8|23789.3|23777.3|23789.3|23777.3|23786.8|23774.8|15
1756219940000|2025-08-26 14:52:20|23790.6|23778.6|23783.8|23771.8|23791.8|23779.8|23783.1|23771.1|4
1756219950000|2025-08-26 14:52:30|23784.3|23772.3|23783.1|23771.1|23784.3|23772.3|23783.1|23771.1|0
1756219960000|2025-08-26 14:52:40|||||||||1
1756219970000|2025-08-26 14:52:50|23783.6|23771.6|23783.6|23771.6|23788.1|23776.1|23783.6|23771.6|13
1756219980000|2025-08-26 14:53:00|23784.3|23772.3|23786.1|23774.1|23786.1|23774.1|23784.3|23772.3|3
1756219990000|2025-08-26 14:53:10|23785.6|23773.6|23785|23773|23785.6|23773.6|23784.3|23772.3|2
1756220000000|2025-08-26 14:53:20|23786.1|23774.1|23785|23773|23786.8|23774.8|23785|23773|9
1756220010000|2025-08-26 14:53:30|23778.8|23766.8|23778.8|23766.8|23778.8|23766.8|23778.8|23766.8|5
1756220020000|2025-08-26 14:53:40|23780.7|23768.7|23779.3|23767.3|23780.7|23768.7|23779.3|23767.3|0
1756220030000|2025-08-26 14:53:50|23781.8|23769.8|23782.5|23770.5|23782.5|23770.5|23781.8|23769.8|1
1756220040000|2025-08-26 14:54:00|23783.6|23771.6|23784.3|23772.3|23785|23773|23783.6|23771.6|4
1756220050000|2025-08-26 14:54:10|23783.6|23771.6|23781.8|23769.8|23783.6|23771.6|23781.8|23769.8|0
1756220060000|2025-08-26 14:54:20|23783.5|23771.5|23785.4|23773.4|23785.4|23773.4|23783.5|23771.5|4
1756220080000|2025-08-26 14:54:40|23779.9|23767.9|23779.2|23767.2|23779.9|23767.9|23779.2|23767.2|3
1756220090000|2025-08-26 14:54:50|23779.9|23767.9|23781.3|23769.3|23781.3|23769.3|23779.9|23767.9|2
1756220100000|2025-08-26 14:55:00|23784.9|23772.9|23783.6|23771.6|23785.4|23773.4|23783.6|23771.6|2
1756220110000|2025-08-26 14:55:10|23781.8|23769.8|23781.8|23769.8|23782.4|23770.4|23781.8|23769.8|5
1756220120000|2025-08-26 14:55:20|23779.9|23767.9|23779.9|23767.9|23779.9|23767.9|23779.9|23767.9|3
1756220130000|2025-08-26 14:55:30|23779.3|23767.3|23781.8|23769.8|23781.8|23769.8|23779.3|23767.3|4
1756220140000|2025-08-26 14:55:40|||||||||1
1756220160000|2025-08-26 14:56:00|23782.5|23770.5|23783.2|23771.2|23783.8|23771.8|23781.8|23769.8|1
1756220170000|2025-08-26 14:56:10|23783.8|23771.8|23786.3|23774.3|23786.3|23774.3|23783.2|23771.2|2
1756220180000|2025-08-26 14:56:20|23787|23775|23785.7|23773.7|23790|23778|23785|23773|18
1756220190000|2025-08-26 14:56:30|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|0
1756220200000|2025-08-26 14:56:40|23785.7|23773.7|23787.5|23775.5|23787.5|23775.5|23785.7|23773.7|0
1756220210000|2025-08-26 14:56:50|23788.6|23776.6|23780.6|23768.6|23788.6|23776.6|23780|23768|8
1756220220000|2025-08-26 14:57:00|23781.3|23769.3|23783.8|23771.8|23783.8|23771.8|23781.3|23769.3|3
1756220230000|2025-08-26 14:57:10|23783.2|23771.2|23787.7|23775.7|23787.7|23775.7|23782.5|23770.5|4
1756220240000|2025-08-26 14:57:20|23788.2|23776.2|23781.3|23769.3|23788.2|23776.2|23781.3|23769.3|4
1756220250000|2025-08-26 14:57:30|23782|23770|23781.8|23769.8|23782.5|23770.5|23781.8|23769.8|0
1756220260000|2025-08-26 14:57:40|23781.1|23769.1|23770|23758|23781.1|23769.1|23767|23755|18
1756220270000|2025-08-26 14:57:50|23769.3|23757.3|23770|23758|23770|23758|23769.3|23757.3|5
1756220280000|2025-08-26 14:58:00|23772.5|23760.5|23780.7|23768.7|23780.7|23768.7|23771.8|23759.8|18
1756220290000|2025-08-26 14:58:10|23781.4|23769.4|23778.5|23766.5|23781.4|23769.4|23777.7|23765.7|16
1756220300000|2025-08-26 14:58:20|||||||||2
1756220310000|2025-08-26 14:58:30|23779.6|23767.6|23780.3|23768.3|23780.3|23768.3|23777.8|23765.8|5
1756220320000|2025-08-26 14:58:40|23781.4|23769.4|23785.3|23773.3|23786|23774|23781.4|23769.4|13
1756220330000|2025-08-26 14:58:50|23786|23774|23797.8|23785.8|23800.3|23788.3|23785.5|23773.5|13
1756220340000|2025-08-26 14:59:00|23798.4|23786.4|23814.2|23802.2|23814.2|23802.2|23798.4|23786.4|31
1756220350000|2025-08-26 14:59:10|23815.5|23803.5|23814.9|23802.9|23816.2|23804.2|23814.2|23802.2|40
1756220360000|2025-08-26 14:59:20|23816|23804|23823.5|23811.5|23824.2|23812.2|23816|23804|16
1756220370000|2025-08-26 14:59:30|23822.3|23810.3|23814.1|23802.1|23822.8|23810.8|23812.1|23800.1|36
1756220380000|2025-08-26 14:59:40|23813|23801|23811|23799|23813|23801|23811|23799|5
1756220390000|2025-08-26 14:59:50|23812.3|23800.3|23810.3|23798.3|23815.9|23803.9|23810.3|23798.3|26
1756220400000|2025-08-26 15:00:00|23808.4|23796.4|23807.8|23795.8|23810.3|23798.3|23806.6|23794.6|8
1756220410000|2025-08-26 15:00:10|23805.3|23793.3|23807.8|23795.8|23807.8|23795.8|23805.3|23793.3|3
1756220420000|2025-08-26 15:00:20|23805.9|23793.9|23801|23789|23805.9|23793.9|23801|23789|4
1756220430000|2025-08-26 15:00:30|23798.9|23786.9|23800.3|23788.3|23800.3|23788.3|23797.1|23785.1|8
1756220440000|2025-08-26 15:00:40|||||||||2
1756220450000|2025-08-26 15:00:50|23801.4|23789.4|23801.4|23789.4|23801.4|23789.4|23801.4|23789.4|4
1756220460000|2025-08-26 15:01:00|23803.9|23791.9|23797.1|23785.1|23803.9|23791.9|23797.1|23785.1|17
1756220470000|2025-08-26 15:01:10|23796.4|23784.4|23797.1|23785.1|23798.2|23786.2|23796.4|23784.4|0
1756220480000|2025-08-26 15:01:20|23795.7|23783.7|23795.7|23783.7|23796.4|23784.4|23794.5|23782.5|1
1756220490000|2025-08-26 15:01:30|23793.2|23781.2|23796.4|23784.4|23796.4|23784.4|23793.2|23781.2|1
1756220500000|2025-08-26 15:01:40|23795.2|23783.2|23795.2|23783.2|23795.2|23783.2|23795.2|23783.2|1
1756220510000|2025-08-26 15:01:50|23797.1|23785.1|23798.2|23786.2|23798.9|23786.9|23795.7|23783.7|1
1756220520000|2025-08-26 15:02:00|23797.7|23785.7|23801.4|23789.4|23801.4|23789.4|23797.7|23785.7|2
1756220530000|2025-08-26 15:02:10|23802|23790|23804.6|23792.6|23805.7|23793.7|23802|23790|3
1756220540000|2025-08-26 15:02:20|23803.9|23791.9|23802.1|23790.1|23803.9|23791.9|23798.2|23786.2|7
1756220560000|2025-08-26 15:02:40|23802.7|23790.7|23804.6|23792.6|23804.6|23792.6|23800.2|23788.2|9
1756220570000|2025-08-26 15:02:50|23803|23791|23801|23789|23804.1|23792.1|23800.9|23788.9|1
1756220580000|2025-08-26 15:03:00|23799.6|23787.6|23813.5|23801.5|23813.5|23801.5|23799.1|23787.1|16
1756220590000|2025-08-26 15:03:10|23811.6|23799.6|23811.6|23799.6|23812.3|23800.3|23811.6|23799.6|3
1756220600000|2025-08-26 15:03:20|23812.8|23800.8|23809.6|23797.6|23812.8|23800.8|23807.7|23795.7|8
1756220610000|2025-08-26 15:03:30|23807.7|23795.7|23807.7|23795.7|23807.7|23795.7|23807.7|23795.7|0
1756220620000|2025-08-26 15:03:40|23807|23795|23808.9|23796.9|23808.9|23796.9|23807|23795|1
1756220630000|2025-08-26 15:03:50|23810.2|23798.2|23810.2|23798.2|23810.9|23798.9|23808.9|23796.9|5
1756220640000|2025-08-26 15:04:00|23810.9|23798.9|23814.6|23802.6|23814.6|23802.6|23810.9|23798.9|1
1756220650000|2025-08-26 15:04:10|23815.2|23803.2|23815.2|23803.2|23818.2|23806.2|23815.2|23803.2|6
1756220660000|2025-08-26 15:04:20|23817.7|23805.7|23815.2|23803.2|23817.7|23805.7|23815.2|23803.2|3
1756220680000|2025-08-26 15:04:40|23814.6|23802.6|23816.3|23804.3|23816.3|23804.3|23813.8|23801.8|7
1756220690000|2025-08-26 15:04:50|23816.8|23804.8|23816.8|23804.8|23816.8|23804.8|23816.8|23804.8|0
1756220700000|2025-08-26 15:05:00|23817.5|23805.5|23815.4|23803.4|23818.1|23806.1|23815.4|23803.4|13
1756220710000|2025-08-26 15:05:10|23816.1|23804.1|23816.8|23804.8|23816.8|23804.8|23815.4|23803.4|7
1756220720000|2025-08-26 15:05:20|23817.5|23805.5|23816.8|23804.8|23817.5|23805.5|23816.8|23804.8|1
1756220730000|2025-08-26 15:05:30|23816.1|23804.1|23816.8|23804.8|23816.8|23804.8|23816.1|23804.1|4
1756220740000|2025-08-26 15:05:40|23817.4|23805.4|23816.8|23804.8|23817.4|23805.4|23816.8|23804.8|1
1756220750000|2025-08-26 15:05:50|23818.1|23806.1|23821.1|23809.1|23821.7|23809.7|23818.1|23806.1|6
1756220760000|2025-08-26 15:06:00|23820.4|23808.4|23819.9|23807.9|23820.4|23808.4|23818.6|23806.6|5
1756220770000|2025-08-26 15:06:10|23820.6|23808.6|23818.1|23806.1|23822.5|23810.5|23816.8|23804.8|21
1756220780000|2025-08-26 15:06:20|23817.4|23805.4|23817.4|23805.4|23817.4|23805.4|23817.4|23805.4|0
1756220790000|2025-08-26 15:06:30|23816.8|23804.8|23817.9|23805.9|23817.9|23805.9|23816.8|23804.8|18
1756220800000|2025-08-26 15:06:40|23814.3|23802.3|23814.3|23802.3|23814.3|23802.3|23814.3|23802.3|4
1756220810000|2025-08-26 15:06:50|23814.2|23802.2|23819.7|23807.7|23819.7|23807.7|23814.2|23802.2|5
1756220820000|2025-08-26 15:07:00|23821.1|23809.1|23824.2|23812.2|23825.6|23813.6|23821.1|23809.1|19
1756220830000|2025-08-26 15:07:10|23823.6|23811.6|23820.4|23808.4|23823.6|23811.6|23820.4|23808.4|2
1756220840000|2025-08-26 15:07:20|23821.5|23809.5|23821.5|23809.5|23821.5|23809.5|23821.5|23809.5|5
1756220850000|2025-08-26 15:07:30|23822.2|23810.2|23817.4|23805.4|23822.9|23810.9|23817.4|23805.4|9
1756220860000|2025-08-26 15:07:40|23815.4|23803.4|23812.9|23800.9|23815.4|23803.4|23812.2|23800.2|2
1756220870000|2025-08-26 15:07:50|23812.4|23800.4|23812.9|23800.9|23812.9|23800.9|23811.5|23799.5|1
1756220880000|2025-08-26 15:08:00|23812.2|23800.2|23807.9|23795.9|23812.2|23800.2|23807.9|23795.9|6
1756220890000|2025-08-26 15:08:10|23806.8|23794.8|23804|23792|23806.8|23794.8|23801|23789|37
1756220900000|2025-08-26 15:08:20|23804.6|23792.6|23797.1|23785.1|23804.6|23792.6|23797.1|23785.1|27
1756220910000|2025-08-26 15:08:30|23794.6|23782.6|23794.6|23782.6|23797.1|23785.1|23794.6|23782.6|8
1756220920000|2025-08-26 15:08:40|23795.8|23783.8|23796.5|23784.5|23796.5|23784.5|23794.6|23782.6|6
1756220930000|2025-08-26 15:08:50|23795.3|23783.3|23799|23787|23799|23787|23795.3|23783.3|11
1756220940000|2025-08-26 15:09:00|||||||||2
1756220950000|2025-08-26 15:09:10|23799.6|23787.6|23807.9|23795.9|23807.9|23795.9|23799.6|23787.6|20
1756220960000|2025-08-26 15:09:20|23805.4|23793.4|23801.5|23789.5|23806.5|23794.5|23801.5|23789.5|20
1756220970000|2025-08-26 15:09:30|23801|23789|23790.3|23778.3|23801|23789|23790.3|23778.3|7
1756220980000|2025-08-26 15:09:40|23791.5|23779.5|23791.5|23779.5|23791.5|23779.5|23791.5|23779.5|6
1756220990000|2025-08-26 15:09:50|23790.8|23778.8|23794|23782|23794|23782|23790.8|23778.8|5
1756221000000|2025-08-26 15:10:00|||||||||2
1756221010000|2025-08-26 15:10:10|23793.3|23781.3|23796.5|23784.5|23796.5|23784.5|23791.5|23779.5|1
1756221020000|2025-08-26 15:10:20|23794.7|23782.7|23794|23782|23794.7|23782.7|23794|23782|11
1756221030000|2025-08-26 15:10:30|23797.1|23785.1|23801.5|23789.5|23801.5|23789.5|23797.1|23785.1|11
1756221040000|2025-08-26 15:10:40|23800.8|23788.8|23797.8|23785.8|23800.8|23788.8|23797.8|23785.8|7
1756221050000|2025-08-26 15:10:50|23798.5|23786.5|23799|23787|23799|23787|23798.5|23786.5|0
1756221060000|2025-08-26 15:11:00|23796|23784|23795.3|23783.3|23796|23784|23795.3|23783.3|10
1756221070000|2025-08-26 15:11:10|23796|23784|23796|23784|23796|23784|23796|23784|10
1756221080000|2025-08-26 15:11:20|23796.5|23784.5|23794.6|23782.6|23796.5|23784.5|23794.6|23782.6|3
1756221090000|2025-08-26 15:11:30|23794|23782|23794|23782|23794|23782|23794|23782|0
1756221100000|2025-08-26 15:11:40|||||||||4
1756221110000|2025-08-26 15:11:50|23792.8|23780.8|23800.8|23788.8|23800.8|23788.8|23792.8|23780.8|9
1756221120000|2025-08-26 15:12:00|23801.5|23789.5|23804|23792|23804|23792|23801.5|23789.5|3
1756221130000|2025-08-26 15:12:10|23805.1|23793.1|23800.8|23788.8|23805.1|23793.1|23800.8|23788.8|5
1756221140000|2025-08-26 15:12:20|23801.5|23789.5|23803.3|23791.3|23804|23792|23800.8|23788.8|5
1756221150000|2025-08-26 15:12:30|23804.1|23792.1|23809.1|23797.1|23809.1|23797.1|23804.1|23792.1|5
1756221160000|2025-08-26 15:12:40|23809.8|23797.8|23810.3|23798.3|23810.3|23798.3|23809.8|23797.8|0
1756221170000|2025-08-26 15:12:50|23810.8|23798.8|23814.1|23802.1|23815.3|23803.3|23810.8|23798.8|1
1756221180000|2025-08-26 15:13:00|23814.6|23802.6|23809.6|23797.6|23814.6|23802.6|23809.6|23797.6|8
1756221190000|2025-08-26 15:13:10|23809.1|23797.1|23807.6|23795.6|23809.1|23797.1|23807.6|23795.6|2
1756221200000|2025-08-26 15:13:20|23807.1|23795.1|23805.9|23793.9|23807.1|23795.1|23805.9|23793.9|4
1756221210000|2025-08-26 15:13:30|23809.6|23797.6|23810.1|23798.1|23810.1|23798.1|23809.6|23797.6|6
1756221220000|2025-08-26 15:13:40|23807.6|23795.6|23803.9|23791.9|23807.6|23795.6|23802.6|23790.6|3
1756221230000|2025-08-26 15:13:50|23803.2|23791.2|23804.4|23792.4|23804.4|23792.4|23803.2|23791.2|4
1756221240000|2025-08-26 15:14:00|23805.2|23793.2|23807.7|23795.7|23807.7|23795.7|23805.2|23793.2|2
1756221250000|2025-08-26 15:14:10|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|7
1756221260000|2025-08-26 15:14:20|23803.4|23791.4|23805.7|23793.7|23805.7|23793.7|23803.4|23791.4|1
1756221270000|2025-08-26 15:14:30|23806.2|23794.2|23805.7|23793.7|23806.2|23794.2|23805.7|23793.7|1
1756221280000|2025-08-26 15:14:40|23807.7|23795.7|23807.7|23795.7|23807.7|23795.7|23807.7|23795.7|3
1756221290000|2025-08-26 15:14:50|23808.2|23796.2|23808.2|23796.2|23808.2|23796.2|23808.2|23796.2|0
1756221300000|2025-08-26 15:15:00|23809.5|23797.5|23811.2|23799.2|23811.2|23799.2|23809.5|23797.5|2
1756221310000|2025-08-26 15:15:10|23810.7|23798.7|23810.2|23798.2|23812|23800|23810.2|23798.2|2
1756221320000|2025-08-26 15:15:20|23812|23800|23809.5|23797.5|23812.7|23800.7|23809.5|23797.5|5
1756221330000|2025-08-26 15:15:30|23810.2|23798.2|23812.7|23800.7|23812.7|23800.7|23809.5|23797.5|8
1756221340000|2025-08-26 15:15:40|23813.2|23801.2|23813.2|23801.2|23813.2|23801.2|23813.2|23801.2|1
1756221350000|2025-08-26 15:15:50|23813.8|23801.8|23815.2|23803.2|23817|23805|23813.8|23801.8|5
1756221360000|2025-08-26 15:16:00|23815.9|23803.9|23815.2|23803.2|23815.9|23803.9|23815.2|23803.2|0
1756221370000|2025-08-26 15:16:10|23815.9|23803.9|23809.6|23797.6|23815.9|23803.9|23807.7|23795.7|14
1756221380000|2025-08-26 15:16:20|23811.6|23799.6|23813.4|23801.4|23813.4|23801.4|23811.6|23799.6|5
1756221390000|2025-08-26 15:16:30|23812.7|23800.7|23812.7|23800.7|23812.7|23800.7|23812.7|23800.7|5
1756221400000|2025-08-26 15:16:40|23812.1|23800.1|23814.1|23802.1|23814.1|23802.1|23812.1|23800.1|0
1756221410000|2025-08-26 15:16:50|23817.4|23805.4|23819.1|23807.1|23820.5|23808.5|23817.4|23805.4|25
1756221420000|2025-08-26 15:17:00|23820.3|23808.3|23816.6|23804.6|23820.3|23808.3|23813.4|23801.4|23
1756221430000|2025-08-26 15:17:10|23817.8|23805.8|23816.6|23804.6|23818.4|23806.4|23814.1|23802.1|1
1756221440000|2025-08-26 15:17:20|23817.1|23805.1|23816.6|23804.6|23819.1|23807.1|23816.6|23804.6|5
1756221460000|2025-08-26 15:17:40|||||||||1
1756221490000|2025-08-26 15:18:10|23817.3|23805.3|23816.6|23804.6|23818.4|23806.4|23816.6|23804.6|0
1756221500000|2025-08-26 15:18:20|23817.8|23805.8|23818.4|23806.4|23818.4|23806.4|23817.8|23805.8|3
1756221510000|2025-08-26 15:18:30|23817.8|23805.8|23818.4|23806.4|23818.4|23806.4|23817.8|23805.8|0
1756221520000|2025-08-26 15:18:40|||||||||2
1756221530000|2025-08-26 15:18:50|23817.8|23805.8|23816.6|23804.6|23817.8|23805.8|23816.6|23804.6|4
1756221540000|2025-08-26 15:19:00|23815.3|23803.3|23816.6|23804.6|23818.4|23806.4|23815.3|23803.3|3
1756221550000|2025-08-26 15:19:10|23817.8|23805.8|23817.8|23805.8|23817.8|23805.8|23817.8|23805.8|0
1756221560000|2025-08-26 15:19:20|23816.6|23804.6|23815.3|23803.3|23816.6|23804.6|23814.2|23802.2|2
1756221570000|2025-08-26 15:19:30|23815.9|23803.9|23815.9|23803.9|23815.9|23803.9|23815.9|23803.9|6
1756221580000|2025-08-26 15:19:40|23815.3|23803.3|23815.3|23803.3|23815.3|23803.3|23815.3|23803.3|0
1756221590000|2025-08-26 15:19:50|23815.9|23803.9|23821.6|23809.6|23821.6|23809.6|23815.9|23803.9|9
1756221600000|2025-08-26 15:20:00|23820.9|23808.9|23821.6|23809.6|23821.6|23809.6|23820.9|23808.9|1
1756221610000|2025-08-26 15:20:10|23822.1|23810.1|23823.5|23811.5|23823.5|23811.5|23822.1|23810.1|6
1756221620000|2025-08-26 15:20:20|23823.7|23811.7|23824.8|23812.8|23825.5|23813.5|23823.7|23811.7|8
1756221630000|2025-08-26 15:20:30|23825.5|23813.5|23824.4|23812.4|23826.7|23814.7|23824.2|23812.2|7
1756221640000|2025-08-26 15:20:40|23825.6|23813.6|23824.4|23812.4|23825.6|23813.6|23824.4|23812.4|3
1756221650000|2025-08-26 15:20:50|23825.6|23813.6|23826.2|23814.2|23826.2|23814.2|23825.1|23813.1|2
1756221660000|2025-08-26 15:21:00|23824.9|23812.9|23823.7|23811.7|23825.6|23813.6|23823.7|23811.7|42
1756221670000|2025-08-26 15:21:10|23823|23811|23823|23811|23823|23811|23822.4|23810.4|5
1756221680000|2025-08-26 15:21:20|23824.2|23812.2|23822.8|23810.8|23824.2|23812.2|23822.8|23810.8|8
1756221690000|2025-08-26 15:21:30|23821.7|23809.7|23822.3|23810.3|23822.4|23810.4|23819.9|23807.9|8
1756221700000|2025-08-26 15:21:40|23821|23809|23821.7|23809.7|23821.7|23809.7|23821|23809|1
1756221710000|2025-08-26 15:21:50|23819.9|23807.9|23820.5|23808.5|23820.5|23808.5|23818.5|23806.5|10
1756221720000|2025-08-26 15:22:00|23819.2|23807.2|23819.2|23807.2|23819.2|23807.2|23819.2|23807.2|0
1756221730000|2025-08-26 15:22:10|||||||||2
1756221740000|2025-08-26 15:22:20|23823|23811|23821.6|23809.6|23823|23811|23821|23809|5
1756221750000|2025-08-26 15:22:30|23821|23809|23821.7|23809.7|23823|23811|23821|23809|1
1756221760000|2025-08-26 15:22:40|23822.4|23810.4|23821.7|23809.7|23823|23811|23821.7|23809.7|0
1756221780000|2025-08-26 15:23:00|23822.3|23810.3|23821.7|23809.7|23822.3|23810.3|23821.7|23809.7|1
1756221790000|2025-08-26 15:23:10|23819.8|23807.8|23817.3|23805.3|23819.8|23807.8|23816.6|23804.6|4
1756221800000|2025-08-26 15:23:20|23816|23804|23818.5|23806.5|23819.1|23807.1|23816|23804|1
1756221810000|2025-08-26 15:23:30|23818|23806|23818|23806|23818.5|23806.5|23818|23806|1
1756221820000|2025-08-26 15:23:40|23818.5|23806.5|23818.5|23806.5|23818.5|23806.5|23818.5|23806.5|0
1756221830000|2025-08-26 15:23:50|23820.5|23808.5|23821|23809|23821|23809|23820.5|23808.5|6
1756221840000|2025-08-26 15:24:00|23821.6|23809.6|23821.6|23809.6|23823|23811|23821.6|23809.6|6
1756221850000|2025-08-26 15:24:10|23819.1|23807.1|23818.5|23806.5|23819.1|23807.1|23818.5|23806.5|0
1756221860000|2025-08-26 15:24:20|23819.1|23807.1|23817.1|23805.1|23819.1|23807.1|23817.1|23805.1|8
1756221880000|2025-08-26 15:24:40|||||||||4
1756221890000|2025-08-26 15:24:50|23816.4|23804.4|23817.7|23805.7|23817.7|23805.7|23816.4|23804.4|2
1756221900000|2025-08-26 15:25:00|23817.1|23805.1|23814.1|23802.1|23817.1|23805.1|23814.1|23802.1|10
1756221910000|2025-08-26 15:25:10|23813.5|23801.5|23814.1|23802.1|23814.1|23802.1|23813.5|23801.5|5
1756221920000|2025-08-26 15:25:20|23817.3|23805.3|23818.4|23806.4|23819.1|23807.1|23817.3|23805.3|8
1756221930000|2025-08-26 15:25:30|23817.8|23805.8|23816.6|23804.6|23817.8|23805.8|23816.6|23804.6|2
1756221940000|2025-08-26 15:25:40|23815.3|23803.3|23815.3|23803.3|23815.3|23803.3|23815.3|23803.3|1
1756221960000|2025-08-26 15:26:00|23817.8|23805.8|23817.8|23805.8|23818.4|23806.4|23817.8|23805.8|5
1756221970000|2025-08-26 15:26:10|23816.6|23804.6|23816.6|23804.6|23816.6|23804.6|23816.6|23804.6|1
1756221980000|2025-08-26 15:26:20|23815.9|23803.9|23816.6|23804.6|23816.6|23804.6|23815.9|23803.9|3
1756222000000|2025-08-26 15:26:40|23814.1|23802.1|23814.1|23802.1|23814.6|23802.6|23811.6|23799.6|9
1756222010000|2025-08-26 15:26:50|23812.7|23800.7|23812.7|23800.7|23812.7|23800.7|23812.1|23800.1|1
1756222020000|2025-08-26 15:27:00|23814.1|23802.1|23814.1|23802.1|23814.1|23802.1|23812.7|23800.7|3
1756222050000|2025-08-26 15:27:30|23815.9|23803.9|23814.1|23802.1|23815.9|23803.9|23813.4|23801.4|1
1756222060000|2025-08-26 15:27:40|23812.7|23800.7|23816.6|23804.6|23817.1|23805.1|23812.1|23800.1|6
1756222070000|2025-08-26 15:27:50|23815.9|23803.9|23816.6|23804.6|23816.6|23804.6|23815.9|23803.9|2
1756222080000|2025-08-26 15:28:00|23815.9|23803.9|23816.6|23804.6|23816.6|23804.6|23814.1|23802.1|6
1756222090000|2025-08-26 15:28:10|23817.3|23805.3|23819.1|23807.1|23819.1|23807.1|23817.3|23805.3|7
1756222100000|2025-08-26 15:28:20|23819.8|23807.8|23818.4|23806.4|23819.8|23807.8|23818.4|23806.4|3
1756222110000|2025-08-26 15:28:30|23817.8|23805.8|23819.1|23807.1|23819.1|23807.1|23817.8|23805.8|5
1756222120000|2025-08-26 15:28:40|23818.4|23806.4|23817.8|23805.8|23818.4|23806.4|23817.8|23805.8|0
1756222130000|2025-08-26 15:28:50|23817.1|23805.1|23816.6|23804.6|23817.8|23805.8|23816.6|23804.6|0
1756222140000|2025-08-26 15:29:00|23817.8|23805.8|23821.6|23809.6|23823|23811|23817.8|23805.8|17
1756222150000|2025-08-26 15:29:10|23822.3|23810.3|23821|23809|23822.3|23810.3|23821|23809|0
1756222160000|2025-08-26 15:29:20|23821.7|23809.7|23823.5|23811.5|23823.5|23811.5|23821.7|23809.7|2
1756222170000|2025-08-26 15:29:30|23822.3|23810.3|23824.1|23812.1|23824.1|23812.1|23822.3|23810.3|5
1756222180000|2025-08-26 15:29:40|23823.4|23811.4|23824.1|23812.1|23824.1|23812.1|23823.4|23811.4|4
1756222190000|2025-08-26 15:29:50|23821.6|23809.6|23822.1|23810.1|23822.1|23810.1|23821.6|23809.6|4
1756222200000|2025-08-26 15:30:00|23824.1|23812.1|23824.6|23812.6|23825.3|23813.3|23824.1|23812.1|7
1756222210000|2025-08-26 15:30:10|23822.1|23810.1|23824.6|23812.6|23824.6|23812.6|23822.1|23810.1|2
1756222220000|2025-08-26 15:30:20|23824.1|23812.1|23824.1|23812.1|23824.6|23812.6|23822.7|23810.7|9
1756222230000|2025-08-26 15:30:30|23822.7|23810.7|23822.1|23810.1|23824.1|23812.1|23822.1|23810.1|4
1756222240000|2025-08-26 15:30:40|23822.7|23810.7|23824.1|23812.1|23824.1|23812.1|23822.7|23810.7|0
1756222250000|2025-08-26 15:30:50|23822.7|23810.7|23822.7|23810.7|23822.7|23810.7|23822.7|23810.7|2
1756222260000|2025-08-26 15:31:00|23824.8|23812.8|23823.4|23811.4|23825.3|23813.3|23823.4|23811.4|7
1756222270000|2025-08-26 15:31:10|23823.9|23811.9|23823.9|23811.9|23823.9|23811.9|23823.9|23811.9|0
1756222280000|2025-08-26 15:31:20|23824.6|23812.6|23823.9|23811.9|23825.3|23813.3|23823.9|23811.9|4
1756222300000|2025-08-26 15:31:40|23824.6|23812.6|23824.6|23812.6|23824.6|23812.6|23824.6|23812.6|1
1756222310000|2025-08-26 15:31:50|23822.1|23810.1|23824.6|23812.6|23825.3|23813.3|23822.1|23810.1|2
1756222320000|2025-08-26 15:32:00|23823.9|23811.9|23823.4|23811.4|23823.9|23811.9|23823.4|23811.4|1
1756222330000|2025-08-26 15:32:10|23822.7|23810.7|23822.7|23810.7|23822.7|23810.7|23822.7|23810.7|6
1756222340000|2025-08-26 15:32:20|23822|23810|23820.7|23808.7|23822|23810|23820|23808|14
1756222350000|2025-08-26 15:32:30|23820|23808|23822|23810|23822|23810|23820|23808|1
1756222360000|2025-08-26 15:32:40|23821.3|23809.3|23818.8|23806.8|23822|23810|23817.5|23805.5|6
1756222370000|2025-08-26 15:32:50|23819.5|23807.5|23818.8|23806.8|23819.5|23807.5|23818.8|23806.8|1
1756222380000|2025-08-26 15:33:00|23821.3|23809.3|23818.8|23806.8|23821.3|23809.3|23818.8|23806.8|2
1756222390000|2025-08-26 15:33:10|23819.5|23807.5|23818.8|23806.8|23819.5|23807.5|23818.8|23806.8|0
1756222400000|2025-08-26 15:33:20|23819.5|23807.5|23820.2|23808.2|23822|23810|23819.5|23807.5|3
1756222410000|2025-08-26 15:33:30|23821.3|23809.3|23820.2|23808.2|23821.3|23809.3|23819.5|23807.5|0
1756222420000|2025-08-26 15:33:40|23819.5|23807.5|23819.5|23807.5|23819.5|23807.5|23819.5|23807.5|1
1756222430000|2025-08-26 15:33:50|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|1
1756222440000|2025-08-26 15:34:00|23818.2|23806.2|23818.8|23806.8|23818.8|23806.8|23818.2|23806.2|1
1756222450000|2025-08-26 15:34:10|23818.2|23806.2|23817.5|23805.5|23818.2|23806.2|23817.5|23805.5|1
1756222460000|2025-08-26 15:34:20|23816.4|23804.4|23818.1|23806.1|23818.1|23806.1|23815.7|23803.7|48
1756222470000|2025-08-26 15:34:30|23817.5|23805.5|23817.5|23805.5|23818.1|23806.1|23817.5|23805.5|2
1756222480000|2025-08-26 15:34:40|23818.1|23806.1|23817.5|23805.5|23818.1|23806.1|23817.5|23805.5|0
1756222490000|2025-08-26 15:34:50|23815.6|23803.6|23815|23803|23816.3|23804.3|23815|23803|9
1756222500000|2025-08-26 15:35:00|23814.3|23802.3|23813.8|23801.8|23814.3|23802.3|23812|23800|5
1756222510000|2025-08-26 15:35:10|23814.3|23802.3|23813.8|23801.8|23814.3|23802.3|23813.8|23801.8|0
1756222520000|2025-08-26 15:35:20|23814.3|23802.3|23814.3|23802.3|23814.3|23802.3|23814.3|23802.3|6
1756222530000|2025-08-26 15:35:30|23816.1|23804.1|23816.3|23804.3|23816.8|23804.8|23815.6|23803.6|3
1756222540000|2025-08-26 15:35:40|23813.1|23801.1|23816.3|23804.3|23817.5|23805.5|23813.1|23801.1|4
1756222550000|2025-08-26 15:35:50|23816.8|23804.8|23816.3|23804.3|23818.8|23806.8|23816.1|23804.1|7
1756222560000|2025-08-26 15:36:00|23813.8|23801.8|23813.8|23801.8|23814.3|23802.3|23813.8|23801.8|15
1756222570000|2025-08-26 15:36:10|23815|23803|23814.9|23802.9|23815.6|23803.6|23814.9|23802.9|0
1756222580000|2025-08-26 15:36:20|23815.6|23803.6|23814.3|23802.3|23815.6|23803.6|23813.8|23801.8|6
1756222590000|2025-08-26 15:36:30|23815|23803|23816.3|23804.3|23816.3|23804.3|23815|23803|3
1756222600000|2025-08-26 15:36:40|23815.6|23803.6|23815|23803|23815.6|23803.6|23815|23803|4
1756222610000|2025-08-26 15:36:50|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|23813.8|23801.8|1
1756222620000|2025-08-26 15:37:00|||||||||1
1756222630000|2025-08-26 15:37:10|23818.8|23806.8|23821.3|23809.3|23821.3|23809.3|23818.8|23806.8|5
1756222640000|2025-08-26 15:37:20|||||||||1
1756222670000|2025-08-26 15:37:50|23820.6|23808.6|23822.5|23810.5|23823.1|23811.1|23819.9|23807.9|7
1756222680000|2025-08-26 15:38:00|23824.3|23812.3|23823.8|23811.8|23824.3|23812.3|23821.8|23809.8|8
1756222690000|2025-08-26 15:38:10|23824.3|23812.3|23824.3|23812.3|23824.3|23812.3|23824.3|23812.3|1
1756222700000|2025-08-26 15:38:20|||||||||1
1756222710000|2025-08-26 15:38:30|23823.6|23811.6|23827.2|23815.2|23829.3|23817.3|23822.9|23810.9|7
1756222720000|2025-08-26 15:38:40|23826.3|23814.3|23826.3|23814.3|23826.8|23814.8|23826.3|23814.3|2
1756222730000|2025-08-26 15:38:50|23826.8|23814.8|23838.8|23826.8|23838.8|23826.8|23826.8|23814.8|47
1756222740000|2025-08-26 15:39:00|23839.3|23827.3|23838.8|23826.8|23840.7|23828.7|23838.8|23826.8|10
1756222750000|2025-08-26 15:39:10|23839.5|23827.5|23840.7|23828.7|23840.7|23828.7|23839.3|23827.3|4
1756222760000|2025-08-26 15:39:20|23842.5|23830.5|23842.8|23830.8|23844.1|23832.1|23842.5|23830.5|20
1756222770000|2025-08-26 15:39:30|23843.4|23831.4|23844.1|23832.1|23844.8|23832.8|23843.4|23831.4|2
1756222780000|2025-08-26 15:39:40|23844.6|23832.6|23846.6|23834.6|23846.6|23834.6|23844.1|23832.1|13
1756222790000|2025-08-26 15:39:50|23845.3|23833.3|23845.3|23833.3|23846.6|23834.6|23845.3|23833.3|5
1756222800000|2025-08-26 15:40:00|23844.1|23832.1|23843.4|23831.4|23844.1|23832.1|23842.8|23830.8|4
1756222810000|2025-08-26 15:40:10|23844.1|23832.1|23846.6|23834.6|23850.3|23838.3|23844.1|23832.1|9
1756222820000|2025-08-26 15:40:20|23846|23834|23846|23834|23846.6|23834.6|23846|23834|7
1756222830000|2025-08-26 15:40:30|23845.3|23833.3|23845.3|23833.3|23846|23834|23845.3|23833.3|2
1756222840000|2025-08-26 15:40:40|23846.7|23834.7|23846|23834|23846.7|23834.7|23846|23834|1
1756222850000|2025-08-26 15:40:50|23846.6|23834.6|23848.5|23836.5|23848.5|23836.5|23846.6|23834.6|2
1756222860000|2025-08-26 15:41:00|23847.8|23835.8|23847.3|23835.3|23848.5|23836.5|23847.3|23835.3|3
1756222870000|2025-08-26 15:41:10|23846.6|23834.6|23846.6|23834.6|23847.3|23835.3|23845.9|23833.9|3
1756222880000|2025-08-26 15:41:20|23847.3|23835.3|23844.8|23832.8|23847.3|23835.3|23844.8|23832.8|3
1756222890000|2025-08-26 15:41:30|23844.6|23832.6|23843.4|23831.4|23844.6|23832.6|23843.4|23831.4|9
1756222910000|2025-08-26 15:41:50|||||||||2
1756222930000|2025-08-26 15:42:10|23844.1|23832.1|23844.1|23832.1|23844.1|23832.1|23844.1|23832.1|3
1756222950000|2025-08-26 15:42:30|23844.7|23832.7|23847.9|23835.9|23847.9|23835.9|23843.4|23831.4|16
1756222970000|2025-08-26 15:42:50|23848.4|23836.4|23847.7|23835.7|23848.4|23836.4|23846.5|23834.5|10
1756222980000|2025-08-26 15:43:00|||||||||3
1756223000000|2025-08-26 15:43:20|23859.7|23847.7|23861.5|23849.5|23861.5|23849.5|23859.7|23847.7|56
1756223010000|2025-08-26 15:43:30|23862.2|23850.2|23866.6|23854.6|23867.2|23855.2|23861.6|23849.6|11
1756223020000|2025-08-26 15:43:40|23867.2|23855.2|23861.3|23849.3|23867.2|23855.2|23860.8|23848.8|26
1756223030000|2025-08-26 15:43:50|23865.2|23853.2|23873.4|23861.4|23876.6|23864.6|23865.2|23853.2|17
1756223040000|2025-08-26 15:44:00|23874|23862|23892.5|23880.5|23894.3|23882.3|23874|23862|26
1756223050000|2025-08-26 15:44:10|23890.5|23878.5|23892.3|23880.3|23893|23881|23890.5|23878.5|9
1756223060000|2025-08-26 15:44:20|23893|23881|23890.5|23878.5|23894.3|23882.3|23889.8|23877.8|9
1756223070000|2025-08-26 15:44:30|23889.8|23877.8|23891.1|23879.1|23891.8|23879.8|23888.6|23876.6|7
1756223080000|2025-08-26 15:44:40|23890.5|23878.5|23889.8|23877.8|23890.5|23878.5|23889.8|23877.8|1
1756223090000|2025-08-26 15:44:50|23888.6|23876.6|23888.6|23876.6|23888.6|23876.6|23888.6|23876.6|2
1756223100000|2025-08-26 15:45:00|23889.8|23877.8|23888.6|23876.6|23889.8|23877.8|23888.6|23876.6|5
1756223110000|2025-08-26 15:45:10|23894.3|23882.3|23903|23891|23905.5|23893.5|23894.3|23882.3|19
1756223120000|2025-08-26 15:45:20|23900.5|23888.5|23905|23893|23905|23893|23900.5|23888.5|29
1756223130000|2025-08-26 15:45:30|23904.4|23892.4|23903|23891|23904.4|23892.4|23900.5|23888.5|23
1756223140000|2025-08-26 15:45:40|23900.5|23888.5|23895.5|23883.5|23900.5|23888.5|23894.3|23882.3|12
1756223150000|2025-08-26 15:45:50|23894.3|23882.3|23890.5|23878.5|23895.5|23883.5|23890.5|23878.5|7
1756223160000|2025-08-26 15:46:00|23891.8|23879.8|23880.5|23868.5|23891.8|23879.8|23878.7|23866.7|21
1756223170000|2025-08-26 15:46:10|23881.9|23869.9|23883.7|23871.7|23884.4|23872.4|23881.8|23869.8|9
1756223180000|2025-08-26 15:46:20|23884.4|23872.4|23885|23873|23885|23873|23883.7|23871.7|14
1756223190000|2025-08-26 15:46:30|23886.9|23874.9|23885.5|23873.5|23886.9|23874.9|23885|23873|5
1756223200000|2025-08-26 15:46:40|23884.8|23872.8|23884.8|23872.8|23884.8|23872.8|23883.6|23871.6|2
1756223210000|2025-08-26 15:46:50|23884.1|23872.1|23879.8|23867.8|23884.1|23872.1|23879.8|23867.8|2
1756223220000|2025-08-26 15:47:00|23879.3|23867.3|23879.8|23867.8|23880.5|23868.5|23879.3|23867.3|1
1756223230000|2025-08-26 15:47:10|23880.5|23868.5|23879.8|23867.8|23880.5|23868.5|23879.8|23867.8|2
1756223240000|2025-08-26 15:47:20|23880.5|23868.5|23879.3|23867.3|23880.5|23868.5|23879.3|23867.3|3
1756223260000|2025-08-26 15:47:40|23878.6|23866.6|23868.4|23856.4|23878.6|23866.6|23865.9|23853.9|23
1756223270000|2025-08-26 15:47:50|23869.1|23857.1|23870.9|23858.9|23871.6|23859.6|23869|23857|6
1756223280000|2025-08-26 15:48:00|23868.8|23856.8|23869.1|23857.1|23869.7|23857.7|23868.4|23856.4|10
1756223290000|2025-08-26 15:48:10|23865.6|23853.6|23860.9|23848.9|23865.6|23853.6|23860.9|23848.9|12
1756223300000|2025-08-26 15:48:20|23859|23847|23860.2|23848.2|23860.2|23848.2|23859|23847|5
1756223310000|2025-08-26 15:48:30|23861.5|23849.5|23861.6|23849.6|23863.4|23851.4|23861.5|23849.5|4
1756223320000|2025-08-26 15:48:40|23860.9|23848.9|23861.5|23849.5|23861.5|23849.5|23860.9|23848.9|0
1756223330000|2025-08-26 15:48:50|23862.9|23850.9|23860.2|23848.2|23863.3|23851.3|23860.2|23848.2|11
1756223340000|2025-08-26 15:49:00|23860.8|23848.8|23862.7|23850.7|23862.7|23850.7|23860.2|23848.2|1
1756223360000|2025-08-26 15:49:20|23861.5|23849.5|23860.2|23848.2|23861.5|23849.5|23860.2|23848.2|3
1756223370000|2025-08-26 15:49:30|23859.5|23847.5|23862|23850|23862|23850|23859.5|23847.5|3
1756223380000|2025-08-26 15:49:40|23861.5|23849.5|23860.2|23848.2|23861.5|23849.5|23859.5|23847.5|3
1756223390000|2025-08-26 15:49:50|23860.9|23848.9|23861.5|23849.5|23861.5|23849.5|23860.9|23848.9|1
1756223400000|2025-08-26 15:50:00|23862|23850|23858.4|23846.4|23862|23850|23856.6|23844.6|58
1756223410000|2025-08-26 15:50:10|23859.5|23847.5|23860.2|23848.2|23860.9|23848.9|23859.5|23847.5|5
1756223430000|2025-08-26 15:50:30|23860.9|23848.9|23859.7|23847.7|23860.9|23848.9|23859.1|23847.1|2
1756223440000|2025-08-26 15:50:40|23859.1|23847.1|23862.2|23850.2|23862.7|23850.7|23857.7|23845.7|6
1756223450000|2025-08-26 15:50:50|23861.6|23849.6|23858.4|23846.4|23861.6|23849.6|23858.4|23846.4|0
1756223460000|2025-08-26 15:51:00|23857.2|23845.2|23855.9|23843.9|23858.4|23846.4|23855.9|23843.9|3
1756223470000|2025-08-26 15:51:10|23850.9|23838.9|23833.8|23821.8|23850.9|23838.9|23833.8|23821.8|11
1756223480000|2025-08-26 15:51:20|23834.5|23822.5|23835.8|23823.8|23835.8|23823.8|23834.5|23822.5|8
1756223490000|2025-08-26 15:51:30|23836.3|23824.3|23836.3|23824.3|23837.7|23825.7|23836.3|23824.3|8
1756223500000|2025-08-26 15:51:40|23837|23825|23844.5|23832.5|23844.5|23832.5|23836.3|23824.3|11
1756223510000|2025-08-26 15:51:50|23841.6|23829.6|23840.2|23828.2|23842.7|23830.7|23840.2|23828.2|17
1756223520000|2025-08-26 15:52:00|23837.6|23825.6|23829.9|23817.9|23838.3|23826.3|23828.8|23816.8|27
1756223530000|2025-08-26 15:52:10|23829.4|23817.4|23831.3|23819.3|23832.4|23820.4|23828.8|23816.8|7
1756223540000|2025-08-26 15:52:20|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|2
1756223550000|2025-08-26 15:52:30|23834.5|23822.5|23834.5|23822.5|23834.5|23822.5|23833.8|23821.8|0
1756223560000|2025-08-26 15:52:40|23832.7|23820.7|23831.3|23819.3|23833.3|23821.3|23831.3|23819.3|6
1756223570000|2025-08-26 15:52:50|23830.6|23818.6|23831.3|23819.3|23832|23820|23830.6|23818.6|2
1756223580000|2025-08-26 15:53:00|23832|23820|23831.3|23819.3|23832|23820|23831.3|23819.3|2
1756223590000|2025-08-26 15:53:10|23832|23820|23835.8|23823.8|23835.8|23823.8|23832|23820|4
1756223600000|2025-08-26 15:53:20|23838.3|23826.3|23838.3|23826.3|23838.3|23826.3|23837.7|23825.7|0
1756223610000|2025-08-26 15:53:30|23838.8|23826.8|23838.8|23826.8|23840.2|23828.2|23838.8|23826.8|2
1756223620000|2025-08-26 15:53:40|23835.2|23823.2|23840.2|23828.2|23842.2|23830.2|23835.2|23823.2|4
1756223630000|2025-08-26 15:53:50|23845.9|23833.9|23856.3|23844.3|23860.2|23848.2|23845.2|23833.2|38
1756223640000|2025-08-26 15:54:00|23855.8|23843.8|23879.1|23867.1|23879.7|23867.7|23854.5|23842.5|17
1756223650000|2025-08-26 15:54:10|23879.8|23867.8|23873.6|23861.6|23879.8|23867.8|23871.6|23859.6|12
1756223660000|2025-08-26 15:54:20|23874.1|23862.1|23867.2|23855.2|23874.7|23862.7|23867.2|23855.2|10
1756223670000|2025-08-26 15:54:30|23865.2|23853.2|23875.8|23863.8|23878.3|23866.3|23860.8|23848.8|20
1756223680000|2025-08-26 15:54:40|23879.5|23867.5|23874.4|23862.4|23880.2|23868.2|23871.9|23859.9|12
1756223690000|2025-08-26 15:54:50|23875.1|23863.1|23875.6|23863.6|23876.9|23864.9|23874.4|23862.4|4
1756223700000|2025-08-26 15:55:00|23874.9|23862.9|23876.3|23864.3|23877.6|23865.6|23874.9|23862.9|14
1756223710000|2025-08-26 15:55:10|23879.5|23867.5|23881.6|23869.6|23886.5|23874.5|23879.5|23867.5|27
1756223720000|2025-08-26 15:55:20|23882.3|23870.3|23881.6|23869.6|23882.3|23870.3|23881.6|23869.6|1
1756223730000|2025-08-26 15:55:30|23883.6|23871.6|23883.7|23871.7|23884.3|23872.3|23883|23871|10
1756223740000|2025-08-26 15:55:40|23884.3|23872.3|23889.8|23877.8|23889.8|23877.8|23883.6|23871.6|3
1756223750000|2025-08-26 15:55:50|23888.6|23876.6|23887.9|23875.9|23888.6|23876.6|23887.9|23875.9|7
1756223760000|2025-08-26 15:56:00|23886.6|23874.6|23892.9|23880.9|23892.9|23880.9|23886.6|23874.6|8
1756223770000|2025-08-26 15:56:10|23896.6|23884.6|23894.1|23882.1|23897.3|23885.3|23894.1|23882.1|13
1756223780000|2025-08-26 15:56:20|23895.9|23883.9|23898.4|23886.4|23898.4|23886.4|23894.7|23882.7|3
1756223790000|2025-08-26 15:56:30|23899.1|23887.1|23898.4|23886.4|23901.6|23889.6|23898.4|23886.4|31
1756223800000|2025-08-26 15:56:40|23899.1|23887.1|23889.7|23877.7|23899.7|23887.7|23889.7|23877.7|18
1756223810000|2025-08-26 15:56:50|23889.1|23877.1|23892.7|23880.7|23892.7|23880.7|23887.9|23875.9|21
1756223820000|2025-08-26 15:57:00|23894|23882|23893.3|23881.3|23894|23882|23890.2|23878.2|6
1756223830000|2025-08-26 15:57:10|23895.9|23883.9|23897.2|23885.2|23897.2|23885.2|23895.9|23883.9|4
1756223840000|2025-08-26 15:57:20|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|8
1756223850000|2025-08-26 15:57:30|23887|23875|23887.7|23875.7|23888.3|23876.3|23887|23875|1
1756223860000|2025-08-26 15:57:40|23889.5|23877.5|23889.5|23877.5|23889.5|23877.5|23889.5|23877.5|4
1756223870000|2025-08-26 15:57:50|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|5
1756223880000|2025-08-26 15:58:00|23888.3|23876.3|23888.3|23876.3|23888.3|23876.3|23888.3|23876.3|2
1756223890000|2025-08-26 15:58:10|23889.7|23877.7|23888.8|23876.8|23891.5|23879.5|23886.5|23874.5|16
1756223900000|2025-08-26 15:58:20|23890.8|23878.8|23893.3|23881.3|23893.3|23881.3|23890.8|23878.8|1
1756223910000|2025-08-26 15:58:30|23892.7|23880.7|23895.2|23883.2|23895.2|23883.2|23892.7|23880.7|12
1756223920000|2025-08-26 15:58:40|23895.8|23883.8|23906.8|23894.8|23907.9|23895.9|23895.8|23883.8|23
1756223930000|2025-08-26 15:58:50|23904.3|23892.3|23906.9|23894.9|23906.9|23894.9|23902.3|23890.3|8
1756223940000|2025-08-26 15:59:00|23907.5|23895.5|23909.8|23897.8|23915.5|23903.5|23907.5|23895.5|10
1756223950000|2025-08-26 15:59:10|23910.5|23898.5|23910.4|23898.4|23911.1|23899.1|23909.8|23897.8|10
1756223960000|2025-08-26 15:59:20|23909.8|23897.8|23906.8|23894.8|23910.4|23898.4|23906.8|23894.8|7
1756223970000|2025-08-26 15:59:30|23907.3|23895.3|23903|23891|23908|23896|23900.9|23888.9|22
1756223980000|2025-08-26 15:59:40|23903.6|23891.6|23903.6|23891.6|23903.6|23891.6|23903.6|23891.6|0
1756223990000|2025-08-26 15:59:50|23904.1|23892.1|23906.6|23894.6|23907.3|23895.3|23904.1|23892.1|3
1756224000000|2025-08-26 16:00:00|23907.2|23895.2|23910.9|23898.9|23911.6|23899.6|23906.6|23894.6|7
1756224010000|2025-08-26 16:00:10|23910.4|23898.4|23908.4|23896.4|23910.4|23898.4|23907.9|23895.9|4
1756224020000|2025-08-26 16:00:20|23909|23897|23904.7|23892.7|23911.6|23899.6|23904.1|23892.1|7
1756224030000|2025-08-26 16:00:30|23905.4|23893.4|23902.2|23890.2|23905.9|23893.9|23902.2|23890.2|15
1756224040000|2025-08-26 16:00:40|23901.6|23889.6|23899.7|23887.7|23901.6|23889.6|23894|23882|37
1756224060000|2025-08-26 16:01:00|23898.4|23886.4|23900.9|23888.9|23900.9|23888.9|23898.4|23886.4|3
1756224070000|2025-08-26 16:01:10|23903.7|23891.7|23909.7|23897.7|23909.7|23897.7|23903.7|23891.7|40
1756224080000|2025-08-26 16:01:20|23910.2|23898.2|23890.9|23878.9|23910.2|23898.2|23890.9|23878.9|11
1756224090000|2025-08-26 16:01:30|23892|23880|23891.6|23879.6|23894.1|23882.1|23891.6|23879.6|1
1756224100000|2025-08-26 16:01:40|23892.2|23880.2|23888.8|23876.8|23892.7|23880.7|23888.8|23876.8|10
1756224110000|2025-08-26 16:01:50|23887.2|23875.2|23895.2|23883.2|23897.7|23885.7|23887.2|23875.2|11
1756224120000|2025-08-26 16:02:00|23897.6|23885.6|23900.2|23888.2|23900.2|23888.2|23897.6|23885.6|3
1756224130000|2025-08-26 16:02:10|23899.5|23887.5|23896.3|23884.3|23900.2|23888.2|23896.3|23884.3|6
1756224140000|2025-08-26 16:02:20|23895.2|23883.2|23887.6|23875.6|23895.2|23883.2|23886.5|23874.5|46
1756224150000|2025-08-26 16:02:30|23888.3|23876.3|23890.6|23878.6|23891.5|23879.5|23888.3|23876.3|13
1756224160000|2025-08-26 16:02:40|23890.1|23878.1|23893.3|23881.3|23893.3|23881.3|23890.1|23878.1|6
1756224170000|2025-08-26 16:02:50|23893.8|23881.8|23893.8|23881.8|23894.4|23882.4|23891.9|23879.9|7
1756224180000|2025-08-26 16:03:00|23895.8|23883.8|23896.3|23884.3|23896.3|23884.3|23895.8|23883.8|6
1756224190000|2025-08-26 16:03:10|23900.2|23888.2|23902.7|23890.7|23903.3|23891.3|23900.2|23888.2|22
1756224200000|2025-08-26 16:03:20|23902|23890|23903.3|23891.3|23903.8|23891.8|23902|23890|1
1756224210000|2025-08-26 16:03:30|23902.6|23890.6|23903.8|23891.8|23903.8|23891.8|23902.6|23890.6|0
1756224240000|2025-08-26 16:04:00|23907.2|23895.2|23910.8|23898.8|23914.5|23902.5|23907|23895|14
1756224250000|2025-08-26 16:04:10|23912|23900|23904.9|23892.9|23912|23900|23903.8|23891.8|16
1756224260000|2025-08-26 16:04:20|23906.9|23894.9|23908.1|23896.1|23908.1|23896.1|23905.6|23893.6|4
1756224270000|2025-08-26 16:04:30|23907|23895|23908.8|23896.8|23908.8|23896.8|23906.3|23894.3|9
1756224280000|2025-08-26 16:04:40|23908.1|23896.1|23914.5|23902.5|23915.8|23903.8|23908.1|23896.1|6
1756224290000|2025-08-26 16:04:50|23913.8|23901.8|23913.1|23901.1|23915.1|23903.1|23913.1|23901.1|5
1756224300000|2025-08-26 16:05:00|23913.8|23901.8|23915.1|23903.1|23915.1|23903.1|23913.8|23901.8|7
1756224310000|2025-08-26 16:05:10|23913.8|23901.8|23915.1|23903.1|23915.1|23903.1|23913.8|23901.8|9
1756224320000|2025-08-26 16:05:20|23914.5|23902.5|23907.4|23895.4|23914.5|23902.5|23907.4|23895.4|7
1756224330000|2025-08-26 16:05:30|23907|23895|23908.8|23896.8|23908.8|23896.8|23906.3|23894.3|18
1756224340000|2025-08-26 16:05:40|23902.4|23890.4|23902.4|23890.4|23903.1|23891.1|23902.4|23890.4|12
1756224350000|2025-08-26 16:05:50|23903.1|23891.1|23906.9|23894.9|23906.9|23894.9|23903.1|23891.1|7
1756224360000|2025-08-26 16:06:00|23905.6|23893.6|23904.4|23892.4|23906.9|23894.9|23904.4|23892.4|3
1756224370000|2025-08-26 16:06:10|23899.4|23887.4|23901.3|23889.3|23901.3|23889.3|23899.4|23887.4|2
1756224380000|2025-08-26 16:06:20|23899.4|23887.4|23899.4|23887.4|23899.4|23887.4|23899.4|23887.4|2
1756224390000|2025-08-26 16:06:30|23897.4|23885.4|23899.4|23887.4|23899.4|23887.4|23897.4|23885.4|4
1756224400000|2025-08-26 16:06:40|23898|23886|23896.3|23884.3|23898|23886|23896.3|23884.3|0
1756224420000|2025-08-26 16:07:00|23895.6|23883.6|23896.9|23884.9|23896.9|23884.9|23893.3|23881.3|19
1756224430000|2025-08-26 16:07:10|23896.3|23884.3|23894.9|23882.9|23896.3|23884.3|23894.9|23882.9|5
1756224440000|2025-08-26 16:07:20|23895.6|23883.6|23899.9|23887.9|23899.9|23887.9|23895.6|23883.6|5
1756224450000|2025-08-26 16:07:30|23900.6|23888.6|23899.9|23887.9|23900.6|23888.6|23899.9|23887.9|0
1756224460000|2025-08-26 16:07:40|23899.4|23887.4|23905.6|23893.6|23906.2|23894.2|23898.8|23886.8|11
1756224470000|2025-08-26 16:07:50|23904.2|23892.2|23906.7|23894.7|23906.7|23894.7|23903.5|23891.5|10
1756224480000|2025-08-26 16:08:00|23903.5|23891.5|23908|23896|23908|23896|23903.5|23891.5|6
1756224490000|2025-08-26 16:08:10|23907.4|23895.4|23908|23896|23908|23896|23907.4|23895.4|2
1756224500000|2025-08-26 16:08:20|23908.5|23896.5|23909.9|23897.9|23909.9|23897.9|23908.5|23896.5|2
1756224510000|2025-08-26 16:08:30|23911.2|23899.2|23909.9|23897.9|23911.7|23899.7|23909.2|23897.2|3
1756224520000|2025-08-26 16:08:40|23909.4|23897.4|23902.4|23890.4|23909.4|23897.4|23899.9|23887.9|9
1756224530000|2025-08-26 16:08:50|23901.7|23889.7|23904.9|23892.9|23905.5|23893.5|23901.7|23889.7|4
1756224540000|2025-08-26 16:09:00|23902.8|23890.8|23909.2|23897.2|23913.1|23901.1|23901.7|23889.7|68
1756224550000|2025-08-26 16:09:10|23907.3|23895.3|23907.3|23895.3|23907.3|23895.3|23907.3|23895.3|4
1756224560000|2025-08-26 16:09:20|23908|23896|23904.2|23892.2|23908.5|23896.5|23904.2|23892.2|0
1756224570000|2025-08-26 16:09:30|23904.9|23892.9|23901.7|23889.7|23904.9|23892.9|23900.5|23888.5|2
1756224580000|2025-08-26 16:09:40|23902.3|23890.3|23903|23891|23905.5|23893.5|23902.3|23890.3|2
1756224590000|2025-08-26 16:09:50|23900.5|23888.5|23906.7|23894.7|23906.7|23894.7|23900.5|23888.5|8
1756224600000|2025-08-26 16:10:00|23906.2|23894.2|23908.5|23896.5|23909.2|23897.2|23904.2|23892.2|6
1756224610000|2025-08-26 16:10:10|23909.2|23897.2|23909.2|23897.2|23909.2|23897.2|23907.4|23895.4|1
1756224620000|2025-08-26 16:10:20|23909.8|23897.8|23900.5|23888.5|23914.4|23902.4|23900.5|23888.5|19
1756224630000|2025-08-26 16:10:30|23901|23889|23892.4|23880.4|23901|23889|23892.4|23880.4|11
1756224640000|2025-08-26 16:10:40|23898|23886|23901.7|23889.7|23901.7|23889.7|23898|23886|12
1756224650000|2025-08-26 16:10:50|23900.5|23888.5|23897.4|23885.4|23900.5|23888.5|23897.4|23885.4|6
1756224660000|2025-08-26 16:11:00|23896|23884|23894.9|23882.9|23896|23884|23894.9|23882.9|0
1756224670000|2025-08-26 16:11:10|23896|23884|23892.4|23880.4|23897.4|23885.4|23892.4|23880.4|3
1756224680000|2025-08-26 16:11:20|23893|23881|23893|23881|23893|23881|23893|23881|2
1756224690000|2025-08-26 16:11:30|23892.4|23880.4|23892.4|23880.4|23892.4|23880.4|23891|23879|2
1756224700000|2025-08-26 16:11:40|23891|23879|23891|23879|23891|23879|23891|23879|0
1756224710000|2025-08-26 16:11:50|23891.7|23879.7|23893.5|23881.5|23893.5|23881.5|23891.7|23879.7|1
1756224720000|2025-08-26 16:12:00|23890.5|23878.5|23888.5|23876.5|23890.5|23878.5|23888.5|23876.5|5
1756224730000|2025-08-26 16:12:10|23889.1|23877.1|23894.9|23882.9|23894.9|23882.9|23889.1|23877.1|4
1756224740000|2025-08-26 16:12:20|23894.2|23882.2|23894.9|23882.9|23894.9|23882.9|23894.2|23882.2|1
1756224750000|2025-08-26 16:12:30|23895|23883|23893.5|23881.5|23895|23883|23893|23881|23
1756224760000|2025-08-26 16:12:40|23891.9|23879.9|23890.5|23878.5|23891.9|23879.9|23890.5|23878.5|2
1756224770000|2025-08-26 16:12:50|23891|23879|23891.8|23879.8|23893|23881|23890.5|23878.5|6
1756224780000|2025-08-26 16:13:00|23893.6|23881.6|23893|23881|23894.3|23882.3|23893|23881|12
1756224790000|2025-08-26 16:13:10|23893.6|23881.6|23895|23883|23897.5|23885.5|23893.6|23881.6|5
1756224800000|2025-08-26 16:13:20|23896.8|23884.8|23893|23881|23896.8|23884.8|23893|23881|3
1756224820000|2025-08-26 16:13:40|23894.3|23882.3|23890|23878|23896.2|23884.2|23888.6|23876.6|34
1756224830000|2025-08-26 16:13:50|23888.6|23876.6|23890|23878|23890|23878|23888.6|23876.6|1
1756224840000|2025-08-26 16:14:00|23890.5|23878.5|23896.1|23884.1|23896.1|23884.1|23890.5|23878.5|31
1756224850000|2025-08-26 16:14:10|23893.6|23881.6|23893.6|23881.6|23896.1|23884.1|23893.6|23881.6|7
1756224860000|2025-08-26 16:14:20|23895.5|23883.5|23893.6|23881.6|23896.1|23884.1|23893.6|23881.6|15
1756224870000|2025-08-26 16:14:30|23895.4|23883.4|23896.6|23884.6|23896.6|23884.6|23895.4|23883.4|6
1756224880000|2025-08-26 16:14:40|23896.1|23884.1|23896.1|23884.1|23900.4|23888.4|23892.9|23880.9|9
1756224890000|2025-08-26 16:14:50|23888.6|23876.6|23889.1|23877.1|23889.1|23877.1|23888.6|23876.6|23
1756224900000|2025-08-26 16:15:00|23888.4|23876.4|23895.4|23883.4|23895.4|23883.4|23888.4|23876.4|12
1756224910000|2025-08-26 16:15:10|23894.1|23882.1|23894.1|23882.1|23894.1|23882.1|23892.9|23880.9|4
1756224920000|2025-08-26 16:15:20|23894.7|23882.7|23891.1|23879.1|23894.7|23882.7|23891.1|23879.1|3
1756224930000|2025-08-26 16:15:30|23893.6|23881.6|23900.4|23888.4|23904.1|23892.1|23893.6|23881.6|13
1756224940000|2025-08-26 16:15:40|23901.1|23889.1|23896.6|23884.6|23901.1|23889.1|23896.1|23884.1|8
1756224950000|2025-08-26 16:15:50|23898|23886|23898.6|23886.6|23898.6|23886.6|23897.2|23885.2|12
1756224960000|2025-08-26 16:16:00|23899.1|23887.1|23903.6|23891.6|23904.1|23892.1|23899.1|23887.1|2
1756224970000|2025-08-26 16:16:10|23904.1|23892.1|23902.2|23890.2|23905.4|23893.4|23900.4|23888.4|9
1756224980000|2025-08-26 16:16:20|23901.6|23889.6|23901.1|23889.1|23903.6|23891.6|23901.1|23889.1|8
1756224990000|2025-08-26 16:16:30|23902.2|23890.2|23902.9|23890.9|23902.9|23890.9|23902.2|23890.2|1
1756225000000|2025-08-26 16:16:40|23904.8|23892.8|23908|23896|23908.6|23896.6|23904.8|23892.8|8
1756225010000|2025-08-26 16:16:50|23907.3|23895.3|23910.4|23898.4|23911.1|23899.1|23907.3|23895.3|5
1756225020000|2025-08-26 16:17:00|23906.1|23894.1|23897.9|23885.9|23906.1|23894.1|23897.9|23885.9|11
1756225030000|2025-08-26 16:17:10|23899|23887|23898.3|23886.3|23899|23887|23897.2|23885.2|29
1756225040000|2025-08-26 16:17:20|23898.4|23886.4|23897.9|23885.9|23898.4|23886.4|23897.9|23885.9|20
1756225050000|2025-08-26 16:17:30|23897.2|23885.2|23895.9|23883.9|23897.2|23885.2|23895.9|23883.9|7
1756225060000|2025-08-26 16:17:40|23896.5|23884.5|23901.1|23889.1|23904.7|23892.7|23896.5|23884.5|28
1756225070000|2025-08-26 16:17:50|23900.4|23888.4|23897.9|23885.9|23900.4|23888.4|23897.9|23885.9|3
1756225080000|2025-08-26 16:18:00|23897.2|23885.2|23897.2|23885.2|23897.2|23885.2|23896.6|23884.6|1
1756225090000|2025-08-26 16:18:10|23889.7|23877.7|23889.7|23877.7|23889.7|23877.7|23889.7|23877.7|3
1756225100000|2025-08-26 16:18:20|23889.1|23877.1|23887.2|23875.2|23889.1|23877.1|23887.2|23875.2|2
1756225110000|2025-08-26 16:18:30|23886.6|23874.6|23887.2|23875.2|23887.2|23875.2|23886.5|23874.5|8
1756225120000|2025-08-26 16:18:40|23885.8|23873.8|23884.5|23872.5|23885.8|23873.8|23884.5|23872.5|6
1756225130000|2025-08-26 16:18:50|23889|23877|23888.3|23876.3|23889|23877|23888.3|23876.3|13
1756225140000|2025-08-26 16:19:00|23887.7|23875.7|23889|23877|23889|23877|23887.7|23875.7|2
1756225160000|2025-08-26 16:19:20|23886.5|23874.5|23885.2|23873.2|23886.5|23874.5|23885.2|23873.2|5
1756225170000|2025-08-26 16:19:30|23885.9|23873.9|23885.2|23873.2|23885.9|23873.9|23885.2|23873.2|2
1756225180000|2025-08-26 16:19:40|23883.8|23871.8|23885.8|23873.8|23885.8|23873.8|23883.8|23871.8|9
1756225190000|2025-08-26 16:19:50|23886.5|23874.5|23889|23877|23889.5|23877.5|23886.5|23874.5|5
1756225200000|2025-08-26 16:20:00|23888.3|23876.3|23890.2|23878.2|23890.2|23878.2|23888.3|23876.3|16
1756225210000|2025-08-26 16:20:10|23889|23877|23890.8|23878.8|23890.8|23878.8|23887.7|23875.7|5
1756225220000|2025-08-26 16:20:20|||||||||2
1756225230000|2025-08-26 16:20:30|23891.5|23879.5|23891.5|23879.5|23891.5|23879.5|23891.5|23879.5|0
1756225240000|2025-08-26 16:20:40|23890.8|23878.8|23890.8|23878.8|23891.5|23879.5|23890.8|23878.8|2
1756225250000|2025-08-26 16:20:50|23892.7|23880.7|23888.3|23876.3|23892.7|23880.7|23888.3|23876.3|5
1756225260000|2025-08-26 16:21:00|23887.6|23875.6|23884.5|23872.5|23889|23877|23884.5|23872.5|12
1756225270000|2025-08-26 16:21:10|||||||||1
1756225280000|2025-08-26 16:21:20|23887|23875|23887|23875|23887|23875|23887|23875|4
1756225310000|2025-08-26 16:21:50|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|2
1756225320000|2025-08-26 16:22:00|23888.3|23876.3|23884.5|23872.5|23888.3|23876.3|23884.5|23872.5|8
1756225330000|2025-08-26 16:22:10|23882.7|23870.7|23882.7|23870.7|23882.7|23870.7|23882.7|23870.7|1
1756225340000|2025-08-26 16:22:20|23882.2|23870.2|23882.2|23870.2|23882.2|23870.2|23882.2|23870.2|21
1756225350000|2025-08-26 16:22:30|||||||||3
1756225360000|2025-08-26 16:22:40|23883.8|23871.8|23884.7|23872.7|23884.7|23872.7|23883.8|23871.8|1
1756225380000|2025-08-26 16:23:00|23887.2|23875.2|23887.2|23875.2|23887.2|23875.2|23887.2|23875.2|2
1756225390000|2025-08-26 16:23:10|23885.8|23873.8|23881.5|23869.5|23885.8|23873.8|23881.5|23869.5|9
1756225400000|2025-08-26 16:23:20|23880.9|23868.9|23881.5|23869.5|23881.5|23869.5|23880.9|23868.9|8
1756225410000|2025-08-26 16:23:30|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|23887.7|23875.7|4
1756225420000|2025-08-26 16:23:40|23888.3|23876.3|23891.5|23879.5|23892.2|23880.2|23887.2|23875.2|9
1756225430000|2025-08-26 16:23:50|23890.8|23878.8|23888.3|23876.3|23891.5|23879.5|23888.3|23876.3|5
1756225440000|2025-08-26 16:24:00|23889|23877|23888.3|23876.3|23889|23877|23888.3|23876.3|1
1756225450000|2025-08-26 16:24:10|23890.2|23878.2|23890.8|23878.8|23890.8|23878.8|23888.3|23876.3|8
1756225460000|2025-08-26 16:24:20|23892.7|23880.7|23900.8|23888.8|23903.3|23891.3|23892.7|23880.7|14
1756225470000|2025-08-26 16:24:30|23900.2|23888.2|23899|23887|23900.2|23888.2|23899|23887|2
1756225480000|2025-08-26 16:24:40|23901.5|23889.5|23901.5|23889.5|23901.5|23889.5|23901.5|23889.5|4
1756225490000|2025-08-26 16:24:50|23903.4|23891.4|23903.6|23891.6|23903.6|23891.6|23903.4|23891.4|3
1756225500000|2025-08-26 16:25:00|23904.3|23892.3|23904.1|23892.1|23904.3|23892.3|23902.2|23890.2|9
1756225510000|2025-08-26 16:25:10|23907.9|23895.9|23905.4|23893.4|23907.9|23895.9|23905.4|23893.4|9
1756225520000|2025-08-26 16:25:20|||||||||3
1756225530000|2025-08-26 16:25:30|23904.8|23892.8|23905.2|23893.2|23905.8|23893.8|23902.9|23890.9|4
1756225540000|2025-08-26 16:25:40|23905.8|23893.8|23898.3|23886.3|23908.4|23896.4|23897.2|23885.2|12
1756225550000|2025-08-26 16:25:50|23897.2|23885.2|23907.2|23895.2|23907.2|23895.2|23897.2|23885.2|8
1756225560000|2025-08-26 16:26:00|23906.6|23894.6|23904.7|23892.7|23906.6|23894.6|23903.4|23891.4|12
1756225570000|2025-08-26 16:26:10|23903.4|23891.4|23899.7|23887.7|23903.4|23891.4|23899.7|23887.7|0
1756225580000|2025-08-26 16:26:20|23900.2|23888.2|23903.4|23891.4|23903.4|23891.4|23899.7|23887.7|3
1756225590000|2025-08-26 16:26:30|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|23903.6|23891.6|3
1756225610000|2025-08-26 16:26:50|23901.6|23889.6|23901.6|23889.6|23901.6|23889.6|23901.6|23889.6|3
1756225620000|2025-08-26 16:27:00|23900.4|23888.4|23900.4|23888.4|23901.6|23889.6|23900.4|23888.4|0
1756225630000|2025-08-26 16:27:10|23902.2|23890.2|23905.4|23893.4|23905.4|23893.4|23902.2|23890.2|2
1756225640000|2025-08-26 16:27:20|23906.6|23894.6|23906.1|23894.1|23906.6|23894.6|23906.1|23894.1|1
1756225660000|2025-08-26 16:27:40|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|1
1756225670000|2025-08-26 16:27:50|23903.4|23891.4|23899.7|23887.7|23903.4|23891.4|23899.7|23887.7|0
1756225680000|2025-08-26 16:28:00|23899.1|23887.1|23901.1|23889.1|23902.2|23890.2|23899.1|23887.1|2
1756225690000|2025-08-26 16:28:10|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|23899.1|23887.1|5
1756225700000|2025-08-26 16:28:20|23899|23887|23899.1|23887.1|23899.1|23887.1|23898.4|23886.4|0
1756225710000|2025-08-26 16:28:30|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|23898.4|23886.4|0
1756225720000|2025-08-26 16:28:40|23898.4|23886.4|23894.7|23882.7|23899.1|23887.1|23894.7|23882.7|16
1756225740000|2025-08-26 16:29:00|23893.4|23881.4|23900.4|23888.4|23901.1|23889.1|23889.7|23877.7|37
1756225750000|2025-08-26 16:29:10|23899.7|23887.7|23899.7|23887.7|23901.1|23889.1|23899.1|23887.1|11
1756225760000|2025-08-26 16:29:20|23899.1|23887.1|23897.9|23885.9|23901.1|23889.1|23896.6|23884.6|16
1756225770000|2025-08-26 16:29:30|23897.3|23885.3|23897.2|23885.2|23897.3|23885.3|23894|23882|14
1756225780000|2025-08-26 16:29:40|23896.6|23884.6|23899.7|23887.7|23899.7|23887.7|23896.6|23884.6|5
1756225790000|2025-08-26 16:29:50|23897.2|23885.2|23897.2|23885.2|23897.2|23885.2|23897.2|23885.2|4
1756225800000|2025-08-26 16:30:00|23898.6|23886.6|23898.6|23886.6|23898.6|23886.6|23897.2|23885.2|8
1756225810000|2025-08-26 16:30:10|23899.7|23887.7|23896.6|23884.6|23902.3|23890.3|23896.1|23884.1|7
1756225820000|2025-08-26 16:30:20|23901.1|23889.1|23901.1|23889.1|23901.1|23889.1|23901.1|23889.1|1
1756225840000|2025-08-26 16:30:40|23904.8|23892.8|23903.6|23891.6|23904.8|23892.8|23903.6|23891.6|11
1756225850000|2025-08-26 16:30:50|23904.1|23892.1|23904.7|23892.7|23904.7|23892.7|23904.1|23892.1|2
1756225870000|2025-08-26 16:31:10|23903.6|23891.6|23907.9|23895.9|23907.9|23895.9|23903.6|23891.6|8
1756225880000|2025-08-26 16:31:20|23906.1|23894.1|23904.7|23892.7|23907.2|23895.2|23904.7|23892.7|2
1756225890000|2025-08-26 16:31:30|23904|23892|23903.4|23891.4|23904|23892|23903.4|23891.4|5
1756225900000|2025-08-26 16:31:40|23902.2|23890.2|23902.9|23890.9|23902.9|23890.9|23900.9|23888.9|4
1756225910000|2025-08-26 16:31:50|23904.5|23892.5|23902.2|23890.2|23904.5|23892.5|23902.2|23890.2|8
1756225920000|2025-08-26 16:32:00|23901.6|23889.6|23903.6|23891.6|23903.6|23891.6|23901.6|23889.6|2
1756225930000|2025-08-26 16:32:10|23904.1|23892.1|23906.1|23894.1|23906.6|23894.6|23904.1|23892.1|3
1756225940000|2025-08-26 16:32:20|23906.6|23894.6|23907.9|23895.9|23907.9|23895.9|23906.6|23894.6|3
1756225950000|2025-08-26 16:32:30|23906.5|23894.5|23897.9|23885.9|23906.5|23894.5|23897.9|23885.9|29
1756225960000|2025-08-26 16:32:40|23896.6|23884.6|23887.9|23875.9|23896.6|23884.6|23887.9|23875.9|6
1756225970000|2025-08-26 16:32:50|23883.6|23871.6|23881.6|23869.6|23883.6|23871.6|23881.6|23869.6|6
1756225980000|2025-08-26 16:33:00|23880.9|23868.9|23885.4|23873.4|23885.4|23873.4|23879.8|23867.8|14
1756225990000|2025-08-26 16:33:10|23886.1|23874.1|23883.6|23871.6|23886.6|23874.6|23883.6|23871.6|6
1756226000000|2025-08-26 16:33:20|23884.3|23872.3|23884.7|23872.7|23884.8|23872.8|23883.6|23871.6|2
1756226010000|2025-08-26 16:33:30|23886.1|23874.1|23885.4|23873.4|23887.2|23875.2|23884.1|23872.1|1
1756226020000|2025-08-26 16:33:40|23886.1|23874.1|23887.3|23875.3|23887.3|23875.3|23886.1|23874.1|1
1756226030000|2025-08-26 16:33:50|23888.6|23876.6|23889.7|23877.7|23889.7|23877.7|23888.6|23876.6|25
1756226040000|2025-08-26 16:34:00|||||||||1
1756226050000|2025-08-26 16:34:10|||||||||3
1756226060000|2025-08-26 16:34:20|23890.8|23878.8|23894.7|23882.7|23894.7|23882.7|23890.8|23878.8|3
1756226070000|2025-08-26 16:34:30|23894|23882|23889.7|23877.7|23894|23882|23887.2|23875.2|4
1756226080000|2025-08-26 16:34:40|23892.2|23880.2|23889.7|23877.7|23892.2|23880.2|23889.7|23877.7|0
1756226100000|2025-08-26 16:35:00|||||||||1
1756226110000|2025-08-26 16:35:10|23887.2|23875.2|23886.1|23874.1|23887.3|23875.3|23884.7|23872.7|10
1756226120000|2025-08-26 16:35:20|23884.8|23872.8|23881.6|23869.6|23884.8|23872.8|23880.4|23868.4|6
1756226130000|2025-08-26 16:35:30|23883|23871|23884.1|23872.1|23885.4|23873.4|23883|23871|9
1756226140000|2025-08-26 16:35:40|23883.6|23871.6|23882.2|23870.2|23883.6|23871.6|23882.2|23870.2|8
1756226150000|2025-08-26 16:35:50|23881.6|23869.6|23884.1|23872.1|23884.7|23872.7|23881.6|23869.6|1
1756226160000|2025-08-26 16:36:00|23883.6|23871.6|23884.8|23872.8|23884.8|23872.8|23882.2|23870.2|2
1756226170000|2025-08-26 16:36:10|23884.3|23872.3|23881.1|23869.1|23884.3|23872.3|23881.1|23869.1|4
1756226190000|2025-08-26 16:36:30|23879.8|23867.8|23884.7|23872.7|23885.4|23873.4|23879.8|23867.8|9
1756226200000|2025-08-26 16:36:40|23884.1|23872.1|23884.7|23872.7|23884.7|23872.7|23884.1|23872.1|0
1756226210000|2025-08-26 16:36:50|23885.2|23873.2|23886.6|23874.6|23888.6|23876.6|23883.6|23871.6|5
1756226220000|2025-08-26 16:37:00|23886.1|23874.1|23886.1|23874.1|23886.1|23874.1|23886.1|23874.1|0
1756226230000|2025-08-26 16:37:10|23887.9|23875.9|23884.1|23872.1|23888.6|23876.6|23884.1|23872.1|10
1756226240000|2025-08-26 16:37:20|23883.6|23871.6|23882.2|23870.2|23883.6|23871.6|23882.2|23870.2|1
1756226250000|2025-08-26 16:37:30|23883.6|23871.6|23883.6|23871.6|23883.6|23871.6|23882.9|23870.9|2
1756226260000|2025-08-26 16:37:40|23882.9|23870.9|23882.9|23870.9|23882.9|23870.9|23881.1|23869.1|0
1756226270000|2025-08-26 16:37:50|23883.6|23871.6|23883.6|23871.6|23883.6|23871.6|23883.6|23871.6|5
1756226280000|2025-08-26 16:38:00|23885.4|23873.4|23888.6|23876.6|23888.6|23876.6|23885.4|23873.4|4
1756226290000|2025-08-26 16:38:10|23887.9|23875.9|23887.9|23875.9|23889.1|23877.1|23887.9|23875.9|17
1756226300000|2025-08-26 16:38:20|23888.6|23876.6|23893.6|23881.6|23893.6|23881.6|23887.3|23875.3|5
1756226310000|2025-08-26 16:38:30|23894.1|23882.1|23889.7|23877.7|23894.8|23882.8|23889.1|23877.1|8
1756226320000|2025-08-26 16:38:40|23888|23876|23886.1|23874.1|23888|23876|23884.1|23872.1|20
1756226330000|2025-08-26 16:38:50|23886.6|23874.6|23887.2|23875.2|23887.2|23875.2|23886.6|23874.6|0
1756226340000|2025-08-26 16:39:00|23886.6|23874.6|23886.6|23874.6|23887.2|23875.2|23886.1|23874.1|1
1756226350000|2025-08-26 16:39:10|23886.1|23874.1|23886.6|23874.6|23886.6|23874.6|23885.4|23873.4|4
1756226360000|2025-08-26 16:39:20|23886.1|23874.1|23888.6|23876.6|23888.6|23876.6|23886.1|23874.1|2
1756226370000|2025-08-26 16:39:30|23890.4|23878.4|23889.7|23877.7|23890.4|23878.4|23889.7|23877.7|22
1756226380000|2025-08-26 16:39:40|23886.6|23874.6|23884.7|23872.7|23886.6|23874.6|23884.7|23872.7|4
1756226390000|2025-08-26 16:39:50|23885.2|23873.2|23885.2|23873.2|23885.2|23873.2|23885.2|23873.2|3
1756226400000|2025-08-26 16:40:00|23884.7|23872.7|23881.5|23869.5|23885.2|23873.2|23881.5|23869.5|6
1756226410000|2025-08-26 16:40:10|23882.2|23870.2|23878.4|23866.4|23883.6|23871.6|23878.4|23866.4|19
1756226420000|2025-08-26 16:40:20|23877.3|23865.3|23875.4|23863.4|23877.7|23865.7|23874.1|23862.1|15
1756226430000|2025-08-26 16:40:30|23875.9|23863.9|23877.2|23865.2|23879.7|23867.7|23875.9|23863.9|6
1756226440000|2025-08-26 16:40:40|23874.7|23862.7|23875.3|23863.3|23877.9|23865.9|23874.7|23862.7|11
1756226450000|2025-08-26 16:40:50|23874.7|23862.7|23868.6|23856.6|23874.7|23862.7|23864.9|23852.9|42
1756226460000|2025-08-26 16:41:00|23867.2|23855.2|23864.7|23852.7|23867.9|23855.9|23862.9|23850.9|6
1756226470000|2025-08-26 16:41:10|23866|23854|23860.4|23848.4|23867.8|23855.8|23860.4|23848.4|19
1756226480000|2025-08-26 16:41:20|23862.2|23850.2|23861.7|23849.7|23862.2|23850.2|23860.4|23848.4|5
1756226500000|2025-08-26 16:41:40|23860.4|23848.4|23860.4|23848.4|23860.4|23848.4|23860.4|23848.4|2
1756226510000|2025-08-26 16:41:50|23861|23849|23862.9|23850.9|23862.9|23850.9|23861|23849|2
1756226520000|2025-08-26 16:42:00|23864|23852|23860.4|23848.4|23864.2|23852.2|23860.4|23848.4|7
1756226530000|2025-08-26 16:42:10|23861|23849|23860.4|23848.4|23862.2|23850.2|23860.4|23848.4|4
1756226540000|2025-08-26 16:42:20|23861.7|23849.7|23861.7|23849.7|23861.7|23849.7|23861.7|23849.7|3
1756226550000|2025-08-26 16:42:30|23861|23849|23859.9|23847.9|23861|23849|23859.9|23847.9|15
1756226560000|2025-08-26 16:42:40|23860.4|23848.4|23861.7|23849.7|23863.6|23851.6|23859.9|23847.9|3
1756226570000|2025-08-26 16:42:50|23862.4|23850.4|23869.3|23857.3|23870|23858|23862.4|23850.4|8
1756226580000|2025-08-26 16:43:00|23871.8|23859.8|23870.6|23858.6|23871.8|23859.8|23870.6|23858.6|2
1756226590000|2025-08-26 16:43:10|23871.1|23859.1|23871.1|23859.1|23871.1|23859.1|23871.1|23859.1|2
1756226610000|2025-08-26 16:43:30|23869.9|23857.9|23866.1|23854.1|23869.9|23857.9|23866.1|23854.1|6
1756226620000|2025-08-26 16:43:40|23865.4|23853.4|23868.6|23856.6|23868.6|23856.6|23865.4|23853.4|4
1756226630000|2025-08-26 16:43:50|23871.1|23859.1|23871.1|23859.1|23871.1|23859.1|23871.1|23859.1|0
1756226640000|2025-08-26 16:44:00|23871.7|23859.7|23871.7|23859.7|23871.7|23859.7|23871.7|23859.7|0
1756226650000|2025-08-26 16:44:10|23872.9|23860.9|23875.4|23863.4|23875.4|23863.4|23872.9|23860.9|1
1756226670000|2025-08-26 16:44:30|23874.7|23862.7|23875.4|23863.4|23875.4|23863.4|23874.7|23862.7|2
1756226680000|2025-08-26 16:44:40|23876.7|23864.7|23870.8|23858.8|23876.7|23864.7|23870.8|23858.8|17
1756226690000|2025-08-26 16:44:50|23871.5|23859.5|23870.8|23858.8|23872.8|23860.8|23870.3|23858.3|0
1756226700000|2025-08-26 16:45:00|23870.3|23858.3|23872.2|23860.2|23872.2|23860.2|23870.3|23858.3|3
1756226710000|2025-08-26 16:45:10|23872.8|23860.8|23872.8|23860.8|23872.8|23860.8|23872.1|23860.1|1
1756226720000|2025-08-26 16:45:20|23873.3|23861.3|23876|23864|23876|23864|23873.3|23861.3|4
1756226730000|2025-08-26 16:45:30|23877.1|23865.1|23874.7|23862.7|23877.2|23865.2|23874.7|23862.7|3
1756226750000|2025-08-26 16:45:50|23874.2|23862.2|23874.7|23862.7|23874.7|23862.7|23873.5|23861.5|7
1756226760000|2025-08-26 16:46:00|23876.1|23864.1|23876.1|23864.1|23876.1|23864.1|23875.4|23863.4|0
1756226770000|2025-08-26 16:46:10|23875.4|23863.4|23874.7|23862.7|23875.4|23863.4|23874.7|23862.7|1
1756226790000|2025-08-26 16:46:30|23875.4|23863.4|23874.7|23862.7|23876.7|23864.7|23874.7|23862.7|1
1756226800000|2025-08-26 16:46:40|23875.4|23863.4|23874.2|23862.2|23876.1|23864.1|23874.2|23862.2|0
1756226810000|2025-08-26 16:46:50|23874.7|23862.7|23876.1|23864.1|23876.1|23864.1|23874.7|23862.7|0
1756226820000|2025-08-26 16:47:00|23874.7|23862.7|23876.1|23864.1|23876.1|23864.1|23872.2|23860.2|4
1756226830000|2025-08-26 16:47:10|23876.7|23864.7|23876.7|23864.7|23876.7|23864.7|23876.1|23864.1|3
1756226840000|2025-08-26 16:47:20|23877.4|23865.4|23883.6|23871.6|23884.7|23872.7|23877.4|23865.4|4
1756226850000|2025-08-26 16:47:30|23884.3|23872.3|23882.2|23870.2|23884.3|23872.3|23882.2|23870.2|1
1756226860000|2025-08-26 16:47:40|23882.9|23870.9|23883.6|23871.6|23884.2|23872.2|23882.9|23870.9|1
1756226870000|2025-08-26 16:47:50|23884.2|23872.2|23884.7|23872.7|23885.4|23873.4|23883.6|23871.6|5
1756226880000|2025-08-26 16:48:00|23884.2|23872.2|23879.7|23867.7|23884.2|23872.2|23879.2|23867.2|5
1756226890000|2025-08-26 16:48:10|23879.2|23867.2|23879.9|23867.9|23881.1|23869.1|23879.2|23867.2|1
1756226900000|2025-08-26 16:48:20|23880.4|23868.4|23882.4|23870.4|23882.4|23870.4|23880.4|23868.4|5
1756226910000|2025-08-26 16:48:30|23881.8|23869.8|23882.4|23870.4|23882.4|23870.4|23881.8|23869.8|23
1756226920000|2025-08-26 16:48:40|||||||||3
1756226930000|2025-08-26 16:48:50|23882.5|23870.5|23883.8|23871.8|23884.5|23872.5|23882.5|23870.5|39
1756226940000|2025-08-26 16:49:00|23882.5|23870.5|23882.5|23870.5|23882.5|23870.5|23882.5|23870.5|2
1756226950000|2025-08-26 16:49:10|23883.2|23871.2|23881.3|23869.3|23883.2|23871.2|23881.3|23869.3|1
1756226960000|2025-08-26 16:49:20|||||||||2
1756226970000|2025-08-26 16:49:30|23882.5|23870.5|23882.5|23870.5|23882.5|23870.5|23882.5|23870.5|8
1756226980000|2025-08-26 16:49:40|23883.1|23871.1|23872.5|23860.5|23883.1|23871.1|23872.5|23860.5|5
1756226990000|2025-08-26 16:49:50|23873.1|23861.1|23875|23863|23875|23863|23873.1|23861.1|2
1756227000000|2025-08-26 16:50:00|23874.3|23862.3|23872.5|23860.5|23874.3|23862.3|23872.5|23860.5|3
1756227020000|2025-08-26 16:50:20|23871.8|23859.8|23875|23863|23875|23863|23871.8|23859.8|3
1756227030000|2025-08-26 16:50:30|23876.3|23864.3|23873.1|23861.1|23876.3|23864.3|23873.1|23861.1|3
1756227040000|2025-08-26 16:50:40|23875|23863|23875|23863|23875|23863|23873.6|23861.6|8
1756227050000|2025-08-26 16:50:50|23875.6|23863.6|23875.6|23863.6|23875.6|23863.6|23875.6|23863.6|0
1756227060000|2025-08-26 16:51:00|23876.3|23864.3|23878.1|23866.1|23878.1|23866.1|23876.3|23864.3|1
1756227080000|2025-08-26 16:51:20|23878.6|23866.6|23880|23868|23880|23868|23878.6|23866.6|0
1756227090000|2025-08-26 16:51:30|23879.3|23867.3|23878.1|23866.1|23879.3|23867.3|23878.1|23866.1|0
1756227110000|2025-08-26 16:51:50|23877.5|23865.5|23875|23863|23877.5|23865.5|23873.6|23861.6|4
1756227120000|2025-08-26 16:52:00|23873.6|23861.6|23873.1|23861.1|23873.6|23861.6|23873.1|23861.1|2
1756227130000|2025-08-26 16:52:10|23876.1|23864.1|23874.3|23862.3|23877.4|23865.4|23873.6|23861.6|4
1756227140000|2025-08-26 16:52:20|23873.6|23861.6|23873.6|23861.6|23873.6|23861.6|23873.6|23861.6|0
1756227150000|2025-08-26 16:52:30|23876.8|23864.8|23877.5|23865.5|23877.5|23865.5|23876.8|23864.8|4
1756227160000|2025-08-26 16:52:40|23878.1|23866.1|23878.1|23866.1|23878.1|23866.1|23878.1|23866.1|1
1756227170000|2025-08-26 16:52:50|23877.5|23865.5|23879.3|23867.3|23879.3|23867.3|23877.5|23865.5|0
1756227180000|2025-08-26 16:53:00|23881.8|23869.8|23881.8|23869.8|23882.5|23870.5|23879.3|23867.3|7
1756227200000|2025-08-26 16:53:20|23880.6|23868.6|23879.9|23867.9|23880.6|23868.6|23879.9|23867.9|1
1756227210000|2025-08-26 16:53:30|23880|23868|23878.6|23866.6|23880|23868|23878.6|23866.6|3
1756227220000|2025-08-26 16:53:40|23879.3|23867.3|23880|23868|23880|23868|23879.3|23867.3|7
1756227230000|2025-08-26 16:53:50|23879.3|23867.3|23880|23868|23880|23868|23878.1|23866.1|4
1756227240000|2025-08-26 16:54:00|23879.3|23867.3|23879.3|23867.3|23879.3|23867.3|23879.3|23867.3|0
1756227250000|2025-08-26 16:54:10|23878.6|23866.6|23878.6|23866.6|23878.6|23866.6|23878.6|23866.6|3
1756227260000|2025-08-26 16:54:20|23877.4|23865.4|23878.6|23866.6|23878.6|23866.6|23877.4|23865.4|3
1756227270000|2025-08-26 16:54:30|23877.5|23865.5|23864.3|23852.3|23877.5|23865.5|23862.5|23850.5|11
1756227280000|2025-08-26 16:54:40|23865|23853|23860.6|23848.6|23865|23853|23858.6|23846.6|34
1756227290000|2025-08-26 16:54:50|23858.6|23846.6|23858.6|23846.6|23858.6|23846.6|23852.5|23840.5|20
1756227300000|2025-08-26 16:55:00|23857.5|23845.5|23858.1|23846.1|23858.6|23846.6|23856.8|23844.8|10
1756227310000|2025-08-26 16:55:10|23857.5|23845.5|23856.8|23844.8|23858.6|23846.6|23856.8|23844.8|4
1756227320000|2025-08-26 16:55:20|23856.1|23844.1|23856.8|23844.8|23856.8|23844.8|23856.1|23844.1|2
1756227330000|2025-08-26 16:55:30|23856.1|23844.1|23856.1|23844.1|23856.1|23844.1|23856.1|23844.1|1
1756227340000|2025-08-26 16:55:40|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|23856.1|23844.1|1
1756227350000|2025-08-26 16:55:50|23863.6|23851.6|23863.6|23851.6|23863.6|23851.6|23862.5|23850.5|4
1756227360000|2025-08-26 16:56:00|23864.3|23852.3|23866.1|23854.1|23866.1|23854.1|23864.3|23852.3|2
1756227370000|2025-08-26 16:56:10|23864.9|23852.9|23861.1|23849.1|23866.1|23854.1|23861.1|23849.1|8
1756227380000|2025-08-26 16:56:20|23863.6|23851.6|23863.6|23851.6|23863.6|23851.6|23863.6|23851.6|2
1756227390000|2025-08-26 16:56:30|23864.3|23852.3|23865.6|23853.6|23865.6|23853.6|23864.3|23852.3|3
1756227400000|2025-08-26 16:56:40|23865|23853|23864.3|23852.3|23865.6|23853.6|23864.3|23852.3|1
1756227410000|2025-08-26 16:56:50|23865.6|23853.6|23865.6|23853.6|23865.6|23853.6|23865.6|23853.6|0
1756227420000|2025-08-26 16:57:00|23866.1|23854.1|23866.1|23854.1|23866.1|23854.1|23866.1|23854.1|0
1756227430000|2025-08-26 16:57:10|23864.3|23852.3|23864.3|23852.3|23864.3|23852.3|23864.3|23852.3|2
1756227440000|2025-08-26 16:57:20|23868.1|23856.1|23869.3|23857.3|23869.3|23857.3|23868.1|23856.1|5
1756227450000|2025-08-26 16:57:30|23868.6|23856.6|23868.6|23856.6|23868.6|23856.6|23868.6|23856.6|1
1756227460000|2025-08-26 16:57:40|23869.3|23857.3|23869.3|23857.3|23869.3|23857.3|23869.3|23857.3|1
1756227470000|2025-08-26 16:57:50|23868.6|23856.6|23868.6|23856.6|23868.6|23856.6|23868.6|23856.6|2
1756227480000|2025-08-26 16:58:00|23867.4|23855.4|23868.6|23856.6|23869.3|23857.3|23867.4|23855.4|1
1756227500000|2025-08-26 16:58:20|23868.1|23856.1|23869.3|23857.3|23869.3|23857.3|23867.5|23855.5|11
1756227510000|2025-08-26 16:58:30|23868.8|23856.8|23868.1|23856.1|23869.3|23857.3|23867.5|23855.5|2
1756227520000|2025-08-26 16:58:40|23868.8|23856.8|23868.6|23856.6|23868.8|23856.8|23868.1|23856.1|4
1756227530000|2025-08-26 16:58:50|23869.3|23857.3|23869.3|23857.3|23869.3|23857.3|23869.3|23857.3|1
1756227540000|2025-08-26 16:59:00|23870.6|23858.6|23871.1|23859.1|23872.5|23860.5|23870.6|23858.6|4
1756227550000|2025-08-26 16:59:10|23871.8|23859.8|23875.6|23863.6|23877.5|23865.5|23871.8|23859.8|6
1756227560000|2025-08-26 16:59:20|23876.8|23864.8|23876.8|23864.8|23876.8|23864.8|23874.3|23862.3|3
1756227570000|2025-08-26 16:59:30|23877.4|23865.4|23875.6|23863.6|23877.4|23865.4|23875.6|23863.6|25
1756227580000|2025-08-26 16:59:40|23875|23863|23875|23863|23875|23863|23874.3|23862.3|0
1756227590000|2025-08-26 16:59:50|||||||||1
1756227600000|2025-08-26 17:00:00|23874.3|23862.3|23875.6|23863.6|23875.6|23863.6|23874.3|23862.3|1
1756227610000|2025-08-26 17:00:10|23874.9|23862.9|23873.6|23861.6|23874.9|23862.9|23873.6|23861.6|6
1756227620000|2025-08-26 17:00:20|23879.7|23859.7|23880.6|23868.6|23880.6|23868.6|23878.6|23859.7|32
1756227630000|2025-08-26 17:00:30|23881.1|23869.1|23881.1|23869.1|23885.6|23873.6|23880.6|23868.6|15
1756227640000|2025-08-26 17:00:40|23881.8|23869.8|23881.8|23869.8|23886.3|23874.3|23881.8|23869.8|10
1756227650000|2025-08-26 17:00:50|23881.1|23869.1|23881.1|23869.1|23881.1|23869.1|23881.1|23869.1|1
1756227660000|2025-08-26 17:01:00|23880|23868|23882|23870|23882|23870|23880|23868|22
1756227680000|2025-08-26 17:01:20|||||||||8
1756227690000|2025-08-26 17:01:30|23882.5|23870.5|23880|23868|23882.5|23870.5|23880|23868|5
1756227700000|2025-08-26 17:01:40|23879.3|23867.3|23879.3|23867.3|23879.3|23867.3|23879.3|23867.3|1
1756227710000|2025-08-26 17:01:50|23881.8|23869.8|23881.8|23869.8|23881.8|23869.8|23880.6|23868.6|2
1756227720000|2025-08-26 17:02:00|23883.2|23871.2|23882|23870|23883.2|23871.2|23882|23870|5
1756227730000|2025-08-26 17:02:10|23881.4|23869.4|23883.2|23871.2|23883.9|23871.9|23881.4|23869.4|1
1756227740000|2025-08-26 17:02:20|23880.2|23868.2|23881.4|23869.4|23881.4|23869.4|23880.2|23868.2|3
1756227750000|2025-08-26 17:02:30|||||||||2
1756227760000|2025-08-26 17:02:40|23880.7|23868.7|23882|23870|23882|23870|23880.7|23868.7|0
1756227770000|2025-08-26 17:02:50|23882.5|23870.5|23887.7|23875.7|23888.4|23876.4|23882.5|23870.5|4
1756227790000|2025-08-26 17:03:10|23889.1|23877.1|23889.1|23877.1|23889.1|23877.1|23889.1|23877.1|8
1756227800000|2025-08-26 17:03:20|23889.8|23877.8|23889.8|23877.8|23889.8|23877.8|23889.8|23877.8|1
1756227810000|2025-08-26 17:03:30|23889.1|23877.1|23889.1|23877.1|23889.1|23877.1|23889.1|23877.1|4
1756227820000|2025-08-26 17:03:40|||||||||1
1756227830000|2025-08-26 17:03:50|||||||||1
1756227840000|2025-08-26 17:04:00|||||||||1
1756227850000|2025-08-26 17:04:10|23889.8|23877.8|23893|23881|23893|23881|23889.8|23877.8|19
1756227860000|2025-08-26 17:04:20|23894.1|23882.1|23893|23881|23894.1|23882.1|23893|23881|24
1756227870000|2025-08-26 17:04:30|23894.4|23882.4|23894.4|23882.4|23894.4|23882.4|23894.4|23882.4|21
1756227880000|2025-08-26 17:04:40|23893|23881|23890.5|23878.5|23893|23881|23890.5|23878.5|19
1756227890000|2025-08-26 17:04:50|23889.2|23877.2|23888.5|23876.5|23889.2|23877.2|23888.5|23876.5|3
1756227900000|2025-08-26 17:05:00|23888|23876|23889.2|23877.2|23889.2|23877.2|23886.7|23874.7|4
1756227910000|2025-08-26 17:05:10|23888.5|23876.5|23892.4|23880.4|23893|23881|23888.5|23876.5|3
1756227920000|2025-08-26 17:05:20|23893.1|23881.1|23892.4|23880.4|23893.1|23881.1|23892.4|23880.4|3
1756227930000|2025-08-26 17:05:30|23893.1|23881.1|23893.7|23881.7|23893.7|23881.7|23891.9|23879.9|7
1756227950000|2025-08-26 17:05:50|||||||||1
1756227960000|2025-08-26 17:06:00|23893.1|23881.1|23893.1|23881.1|23893.1|23881.1|23893.1|23881.1|3
1756227970000|2025-08-26 17:06:10|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|1
1756227980000|2025-08-26 17:06:20|23895.6|23883.6|23895.6|23883.6|23895.6|23883.6|23895.6|23883.6|1
1756227990000|2025-08-26 17:06:30|23908.1|23896.1|23908.1|23896.1|23910.6|23898.6|23904.5|23892.5|15
1756228000000|2025-08-26 17:06:40|23906.9|23894.9|23909.8|23897.8|23909.8|23897.8|23904.9|23892.9|14
1756228010000|2025-08-26 17:06:50|23909.1|23897.1|23907.8|23895.8|23911.6|23899.6|23907.8|23895.8|10
1756228020000|2025-08-26 17:07:00|23908.5|23896.5|23905.3|23893.3|23908.5|23896.5|23904.1|23892.1|3
1756228030000|2025-08-26 17:07:10|23904.6|23892.6|23910.9|23898.9|23913.4|23901.4|23904.6|23892.6|13
1756228040000|2025-08-26 17:07:20|23911.4|23899.4|23910.9|23898.9|23911.4|23899.4|23910.7|23898.7|11
1756228050000|2025-08-26 17:07:30|23911.6|23899.6|23908.4|23896.4|23911.6|23899.6|23908.4|23896.4|2
1756228060000|2025-08-26 17:07:40|23907.7|23895.7|23898.9|23886.9|23907.7|23895.7|23898.9|23886.9|29
1756228070000|2025-08-26 17:07:50|23899.6|23887.6|23898.9|23886.9|23900.9|23888.9|23898.9|23886.9|1
1756228080000|2025-08-26 17:08:00|23898.4|23886.4|23898.5|23886.5|23898.5|23886.5|23896.4|23884.4|20
1756228090000|2025-08-26 17:08:10|23899.1|23887.1|23899.1|23887.1|23899.1|23887.1|23898.4|23886.4|3
1756228100000|2025-08-26 17:08:20|23896.6|23884.6|23897.1|23885.1|23897.8|23885.8|23896.6|23884.6|23
1756228110000|2025-08-26 17:08:30|23897.8|23885.8|23898.4|23886.4|23898.9|23886.9|23897.8|23885.8|9
1756228120000|2025-08-26 17:08:40|||||||||2
1756228130000|2025-08-26 17:08:50|23897.7|23885.7|23897.8|23885.8|23897.8|23885.8|23894.6|23882.6|14
1756228140000|2025-08-26 17:09:00|23898.5|23886.5|23895.3|23883.3|23898.5|23886.5|23895.3|23883.3|2
1756228150000|2025-08-26 17:09:10|23895.4|23883.4|23897.9|23885.9|23897.9|23885.9|23895.4|23883.4|6
1756228160000|2025-08-26 17:09:20|23899|23887|23902.9|23890.9|23902.9|23890.9|23899|23887|10
1756228170000|2025-08-26 17:09:30|||||||||2
1756228190000|2025-08-26 17:09:50|23903.6|23891.6|23903.6|23891.6|23903.6|23891.6|23903.6|23891.6|30
1756228200000|2025-08-26 17:10:00|23903|23891|23900|23888|23903|23891|23900|23888|8
1756228210000|2025-08-26 17:10:10|||||||||7
1756228220000|2025-08-26 17:10:20|23900.5|23888.5|23901.8|23889.8|23902.5|23890.5|23900.5|23888.5|1
1756228230000|2025-08-26 17:10:30|23900.7|23888.7|23900|23888|23902.5|23890.5|23900|23888|6
1756228250000|2025-08-26 17:10:50|23899.3|23887.3|23899.3|23887.3|23899.3|23887.3|23899.3|23887.3|2
1756228260000|2025-08-26 17:11:00|23898.7|23886.7|23896.8|23884.8|23898.7|23886.7|23896.8|23884.8|4
1756228270000|2025-08-26 17:11:10|23893.2|23881.2|23883.6|23871.6|23893.2|23881.2|23882.2|23870.2|40
1756228280000|2025-08-26 17:11:20|23884.3|23872.3|23884.3|23872.3|23884.3|23872.3|23884.3|23872.3|1
1756228290000|2025-08-26 17:11:30|23885|23873|23883.6|23871.6|23885|23873|23883.6|23871.6|7
1756228300000|2025-08-26 17:11:40|23884.3|23872.3|23886.6|23874.6|23886.8|23874.8|23884.3|23872.3|3
1756228310000|2025-08-26 17:11:50|23887.3|23875.3|23887.3|23875.3|23887.3|23875.3|23887.3|23875.3|2
1756228320000|2025-08-26 17:12:00|23888|23876|23889.3|23877.3|23889.3|23877.3|23886.8|23874.8|4
1756228330000|2025-08-26 17:12:10|23890.9|23878.9|23895.5|23883.5|23896.8|23884.8|23890.9|23878.9|19
1756228340000|2025-08-26 17:12:20|23896.2|23884.2|23896.8|23884.8|23896.8|23884.8|23896.2|23884.2|0
1756228350000|2025-08-26 17:12:30|23897.3|23885.3|23896.8|23884.8|23897.3|23885.3|23896.8|23884.8|4
1756228360000|2025-08-26 17:12:40|23896.1|23884.1|23895.4|23883.4|23896.1|23884.1|23895.4|23883.4|5
1756228370000|2025-08-26 17:12:50|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|2
1756228380000|2025-08-26 17:13:00|23896.1|23884.1|23899.3|23887.3|23899.3|23887.3|23896.1|23884.1|4
1756228390000|2025-08-26 17:13:10|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|4
1756228400000|2025-08-26 17:13:20|23899.3|23887.3|23900.7|23888.7|23900.7|23888.7|23899.3|23887.3|2
1756228410000|2025-08-26 17:13:30|23901.8|23889.8|23903.2|23891.2|23904.4|23892.4|23901.8|23889.8|5
1756228420000|2025-08-26 17:13:40|23904.3|23892.3|23905|23893|23905|23893|23904.3|23892.3|8
1756228430000|2025-08-26 17:13:50|23903.7|23891.7|23905.1|23893.1|23905.1|23893.1|23903.7|23891.7|1
1756228440000|2025-08-26 17:14:00|23903.2|23891.2|23903.2|23891.2|23903.2|23891.2|23903.2|23891.2|1
1756228460000|2025-08-26 17:14:20|23905.1|23893.1|23905.8|23893.8|23905.8|23893.8|23905.1|23893.1|3
1756228470000|2025-08-26 17:14:30|23906.4|23894.4|23904.6|23892.6|23906.4|23894.4|23903.3|23891.3|2
1756228480000|2025-08-26 17:14:40|||||||||3
1756228490000|2025-08-26 17:14:50|23903.2|23891.2|23902.6|23890.6|23903.2|23891.2|23902.1|23890.1|6
1756228510000|2025-08-26 17:15:10|23906.4|23894.4|23902.5|23890.5|23906.4|23894.4|23901.9|23889.9|9
1756228520000|2025-08-26 17:15:20|23903.2|23891.2|23905.7|23893.7|23905.7|23893.7|23903.2|23891.2|12
1756228530000|2025-08-26 17:15:30|23904.6|23892.6|23904.6|23892.6|23906.4|23894.4|23904.6|23892.6|1
1756228540000|2025-08-26 17:15:40|23903.9|23891.9|23902.1|23890.1|23903.9|23891.9|23901|23889|5
1756228550000|2025-08-26 17:15:50|||||||||1
1756228560000|2025-08-26 17:16:00|23902.8|23890.8|23905.3|23893.3|23905.3|23893.3|23902.8|23890.8|16
1756228570000|2025-08-26 17:16:10|||||||||1
1756228580000|2025-08-26 17:16:20|23904.7|23892.7|23904.6|23892.6|23904.7|23892.7|23904.6|23892.6|6
1756228590000|2025-08-26 17:16:30|23905.3|23893.3|23902.8|23890.8|23905.3|23893.3|23902.8|23890.8|2
1756228610000|2025-08-26 17:16:50|||||||||2
1756228620000|2025-08-26 17:17:00|23903.5|23891.5|23896.5|23884.5|23903.5|23891.5|23896.5|23884.5|9
1756228630000|2025-08-26 17:17:10|23896|23884|23894|23882|23896|23884|23893.5|23881.5|4
1756228640000|2025-08-26 17:17:20|23893.5|23881.5|23891.5|23879.5|23893.5|23881.5|23891.5|23879.5|4
1756228650000|2025-08-26 17:17:30|23892.1|23880.1|23893.5|23881.5|23893.5|23881.5|23891.4|23879.4|4
1756228660000|2025-08-26 17:17:40|23892.8|23880.8|23896.5|23884.5|23896.5|23884.5|23892.8|23880.8|1
1756228670000|2025-08-26 17:17:50|23897.2|23885.2|23896.5|23884.5|23897.2|23885.2|23896.5|23884.5|1
1756228680000|2025-08-26 17:18:00|23897.2|23885.2|23894.7|23882.7|23897.2|23885.2|23894.7|23882.7|2
1756228690000|2025-08-26 17:18:10|23896.5|23884.5|23897.1|23885.1|23897.1|23885.1|23896|23884|21
1756228700000|2025-08-26 17:18:20|23895.8|23883.8|23895.8|23883.8|23896.5|23884.5|23895.8|23883.8|0
1756228710000|2025-08-26 17:18:30|23894.6|23882.6|23893.2|23881.2|23895.1|23883.1|23893.2|23881.2|14
1756228720000|2025-08-26 17:18:40|23892.6|23880.6|23893.2|23881.2|23894.4|23882.4|23892.6|23880.6|8
1756228740000|2025-08-26 17:19:00|23894.4|23882.4|23895.7|23883.7|23895.7|23883.7|23894.4|23882.4|13
1756228750000|2025-08-26 17:19:10|23895|23883|23895.1|23883.1|23895.7|23883.7|23895|23883|6
1756228760000|2025-08-26 17:19:20|23896.2|23884.2|23898.2|23886.2|23898.2|23886.2|23896.2|23884.2|5
1756228780000|2025-08-26 17:19:40|23897.5|23885.5|23898.2|23886.2|23898.2|23886.2|23896.9|23884.9|1
1756228790000|2025-08-26 17:19:50|23897.5|23885.5|23898.2|23886.2|23898.2|23886.2|23897.5|23885.5|1
1756228800000|2025-08-26 17:20:00|23897.5|23885.5|23897.5|23885.5|23897.5|23885.5|23896.9|23884.9|2
1756228810000|2025-08-26 17:20:10|23896.9|23884.9|23900.7|23888.7|23900.7|23888.7|23896.9|23884.9|2
1756228820000|2025-08-26 17:20:20|23902.5|23890.5|23904.4|23892.4|23904.4|23892.4|23902.5|23890.5|2
1756228830000|2025-08-26 17:20:30|23905.1|23893.1|23905.7|23893.7|23905.7|23893.7|23905.1|23893.1|1
1756228840000|2025-08-26 17:20:40|||||||||11
1756228850000|2025-08-26 17:20:50|23904.4|23892.4|23905.1|23893.1|23905.1|23893.1|23904.4|23892.4|0
1756228860000|2025-08-26 17:21:00|23903.2|23891.2|23902.6|23890.6|23903.2|23891.2|23901.9|23889.9|4
1756228870000|2025-08-26 17:21:10|23901.9|23889.9|23900.1|23888.1|23901.9|23889.9|23900.1|23888.1|9
1756228880000|2025-08-26 17:21:20|23899.4|23887.4|23897.6|23885.6|23899.4|23887.4|23896.5|23884.5|2
1756228890000|2025-08-26 17:21:30|23898.7|23886.7|23900.7|23888.7|23900.7|23888.7|23898.7|23886.7|4
1756228900000|2025-08-26 17:21:40|23900|23888|23897.5|23885.5|23900|23888|23897.5|23885.5|17
1756228910000|2025-08-26 17:21:50|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|5
1756228920000|2025-08-26 17:22:00|23895.4|23883.4|23895.7|23883.7|23895.7|23883.7|23893.6|23881.6|36
1756228930000|2025-08-26 17:22:10|23893.7|23881.7|23895|23883|23895.7|23883.7|23893|23881|10
1756228940000|2025-08-26 17:22:20|||||||||2
1756228960000|2025-08-26 17:22:40|23895.7|23883.7|23896.9|23884.9|23896.9|23884.9|23895.7|23883.7|12
1756228970000|2025-08-26 17:22:50|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|1
1756228980000|2025-08-26 17:23:00|23896.9|23884.9|23896.4|23884.4|23896.9|23884.9|23896.4|23884.4|0
1756228990000|2025-08-26 17:23:10|23897.1|23885.1|23897.1|23885.1|23897.1|23885.1|23897.1|23885.1|1
1756229000000|2025-08-26 17:23:20|23897.6|23885.6|23897.6|23885.6|23898.3|23886.3|23897.6|23885.6|0
1756229010000|2025-08-26 17:23:30|23897.1|23885.1|23894.6|23882.6|23897.1|23885.1|23894.6|23882.6|3
1756229030000|2025-08-26 17:23:50|||||||||2
1756229040000|2025-08-26 17:24:00|23893.9|23881.9|23894.6|23882.6|23894.6|23882.6|23893.9|23881.9|2
1756229050000|2025-08-26 17:24:10|23894|23882|23892.8|23880.8|23894|23882|23892.8|23880.8|4
1756229060000|2025-08-26 17:24:20|23893.5|23881.5|23894|23882|23894|23882|23892.8|23880.8|1
1756229070000|2025-08-26 17:24:30|23893.5|23881.5|23892.2|23880.2|23893.5|23881.5|23892.2|23880.2|1
1756229080000|2025-08-26 17:24:40|23893.5|23881.5|23898.5|23886.5|23899|23887|23893.5|23881.5|10
1756229090000|2025-08-26 17:24:50|||||||||3
1756229100000|2025-08-26 17:25:00|23899.9|23887.9|23901|23889|23901|23889|23899.9|23887.9|1
1756229110000|2025-08-26 17:25:10|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|3
1756229120000|2025-08-26 17:25:20|23900.4|23888.4|23900.4|23888.4|23900.4|23888.4|23900.4|23888.4|8
1756229130000|2025-08-26 17:25:30|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|0
1756229140000|2025-08-26 17:25:40|23901|23889|23905.3|23893.3|23905.8|23893.8|23901|23889|7
1756229160000|2025-08-26 17:26:00|23909.7|23897.7|23910.4|23898.4|23913.1|23901.1|23909.7|23897.7|20
1756229170000|2025-08-26 17:26:10|23909.7|23897.7|23908.6|23896.6|23909.7|23897.7|23907.9|23895.9|0
1756229180000|2025-08-26 17:26:20|23911.1|23899.1|23910.4|23898.4|23911.1|23899.1|23910.4|23898.4|0
1756229190000|2025-08-26 17:26:30|23909.7|23897.7|23910.4|23898.4|23910.4|23898.4|23909.7|23897.7|2
1756229210000|2025-08-26 17:26:50|23911|23899|23910.4|23898.4|23911|23899|23910.4|23898.4|2
1756229220000|2025-08-26 17:27:00|23911.7|23899.7|23911.7|23899.7|23911.7|23899.7|23911.7|23899.7|2
1756229230000|2025-08-26 17:27:10|23912.9|23900.9|23913.6|23901.6|23913.6|23901.6|23912.9|23900.9|6
1756229240000|2025-08-26 17:27:20|23912.9|23900.9|23912.4|23900.4|23912.9|23900.9|23912.4|23900.4|4
1756229250000|2025-08-26 17:27:30|23913.6|23901.6|23912.9|23900.9|23913.6|23901.6|23912.9|23900.9|1
1756229260000|2025-08-26 17:27:40|23912.2|23900.2|23912.2|23900.2|23912.2|23900.2|23912.2|23900.2|0
1756229270000|2025-08-26 17:27:50|23912.9|23900.9|23913.6|23901.6|23913.6|23901.6|23912.9|23900.9|6
1756229280000|2025-08-26 17:28:00|23914.2|23902.2|23913.6|23901.6|23914.2|23902.2|23911|23899|21
1756229290000|2025-08-26 17:28:10|||||||||2
1756229310000|2025-08-26 17:28:30|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|2
1756229320000|2025-08-26 17:28:40|||||||||2
1756229330000|2025-08-26 17:28:50|23912.4|23900.4|23912.2|23900.2|23912.9|23900.9|23912.2|23900.2|11
1756229340000|2025-08-26 17:29:00|||||||||19
1756229350000|2025-08-26 17:29:10|23911.5|23899.5|23912.2|23900.2|23912.2|23900.2|23911.5|23899.5|5
1756229360000|2025-08-26 17:29:20|23912.9|23900.9|23912.9|23900.9|23913.6|23901.6|23912.9|23900.9|6
1756229370000|2025-08-26 17:29:30|23912.2|23900.2|23912.2|23900.2|23912.2|23900.2|23912.2|23900.2|1
1756229380000|2025-08-26 17:29:40|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|7
1756229390000|2025-08-26 17:29:50|23913.6|23901.6|23918.5|23906.5|23921.1|23909.1|23912.9|23900.9|104
1756229400000|2025-08-26 17:30:00|23919.7|23907.7|23919.7|23907.7|23919.7|23907.7|23919.7|23907.7|7
1756229410000|2025-08-26 17:30:10|23922.9|23910.9|23922.9|23910.9|23922.9|23910.9|23922.2|23910.2|20
1756229420000|2025-08-26 17:30:20|23922.2|23910.2|23919.2|23907.2|23922.2|23910.2|23919.2|23907.2|5
1756229430000|2025-08-26 17:30:30|23917.2|23905.2|23917.2|23905.2|23917.2|23905.2|23917.2|23905.2|6
1756229440000|2025-08-26 17:30:40|23915.4|23903.4|23916|23904|23916|23904|23915.4|23903.4|4
1756229450000|2025-08-26 17:30:50|23915.4|23903.4|23916|23904|23916|23904|23915.4|23903.4|5
1756229460000|2025-08-26 17:31:00|23915.3|23903.3|23912.9|23900.9|23915.3|23903.3|23912.9|23900.9|2
1756229470000|2025-08-26 17:31:10|23913.5|23901.5|23913.5|23901.5|23913.5|23901.5|23912.9|23900.9|0
1756229480000|2025-08-26 17:31:20|23912.2|23900.2|23913.3|23901.3|23914|23902|23912.2|23900.2|7
1756229490000|2025-08-26 17:31:30|23914.6|23902.6|23917.1|23905.1|23917.1|23905.1|23913.3|23901.3|10
1756229500000|2025-08-26 17:31:40|23918.9|23906.9|23915.1|23903.1|23918.9|23906.9|23915.1|23903.1|7
1756229510000|2025-08-26 17:31:50|23915.7|23903.7|23914.6|23902.6|23915.7|23903.7|23913.9|23901.9|3
1756229520000|2025-08-26 17:32:00|23915.1|23903.1|23914.6|23902.6|23915.1|23903.1|23914.6|23902.6|3
1756229530000|2025-08-26 17:32:10|23913.9|23901.9|23914.6|23902.6|23915.8|23903.8|23913.9|23901.9|4
1756229540000|2025-08-26 17:32:20|23915.8|23903.8|23917.1|23905.1|23917.1|23905.1|23915.8|23903.8|3
1756229550000|2025-08-26 17:32:30|23917.8|23905.8|23916.4|23904.4|23918.2|23906.2|23916.4|23904.4|8
1756229560000|2025-08-26 17:32:40|23917.1|23905.1|23920.8|23908.8|23920.8|23908.8|23917.1|23905.1|12
1756229570000|2025-08-26 17:32:50|23922.2|23910.2|23922.2|23910.2|23922.2|23910.2|23921|23909|31
1756229580000|2025-08-26 17:33:00|||||||||5
1756229590000|2025-08-26 17:33:10|||||||||13
1756229600000|2025-08-26 17:33:20|23920.3|23908.3|23917.8|23905.8|23920.3|23908.3|23917.8|23905.8|6
1756229610000|2025-08-26 17:33:30|23915.8|23903.8|23916.4|23904.4|23918.2|23906.2|23915.8|23903.8|21
1756229620000|2025-08-26 17:33:40|23915.8|23903.8|23913.9|23901.9|23915.8|23903.8|23913.9|23901.9|7
1756229630000|2025-08-26 17:33:50|23914.6|23902.6|23913.3|23901.3|23914.6|23902.6|23913.3|23901.3|1
1756229640000|2025-08-26 17:34:00|23912.1|23900.1|23914.6|23902.6|23914.6|23902.6|23912.1|23900.1|4
1756229650000|2025-08-26 17:34:10|23915.8|23903.8|23910.3|23898.3|23915.8|23903.8|23910.3|23898.3|25
1756229660000|2025-08-26 17:34:20|23913|23901|23915.3|23903.3|23915.3|23903.3|23913|23901|8
1756229670000|2025-08-26 17:34:30|23914.6|23902.6|23917.8|23905.8|23917.8|23905.8|23914|23902|4
1756229680000|2025-08-26 17:34:40|23917.1|23905.1|23917.1|23905.1|23918.3|23906.3|23916|23904|1
1756229690000|2025-08-26 17:34:50|23916.5|23904.5|23918.2|23906.2|23918.9|23906.9|23916.5|23904.5|6
1756229700000|2025-08-26 17:35:00|23917.1|23905.1|23919.6|23907.6|23920.1|23908.1|23917.1|23905.1|15
1756229710000|2025-08-26 17:35:10|23920.1|23908.1|23920.8|23908.8|23920.8|23908.8|23920.1|23908.1|1
1756229720000|2025-08-26 17:35:20|23919.4|23907.4|23919.4|23907.4|23919.4|23907.4|23919.4|23907.4|4
1756229730000|2025-08-26 17:35:30|||||||||1
1756229740000|2025-08-26 17:35:40|23917.5|23905.5|23916.4|23904.4|23917.5|23905.5|23916.4|23904.4|5
1756229760000|2025-08-26 17:36:00|23915.8|23903.8|23920.8|23908.8|23920.8|23908.8|23915.8|23903.8|38
1756229770000|2025-08-26 17:36:10|23920.1|23908.1|23919.6|23907.6|23920.1|23908.1|23919.6|23907.6|3
1756229780000|2025-08-26 17:36:20|23918.9|23906.9|23919.6|23907.6|23919.6|23907.6|23918.9|23906.9|3
1756229790000|2025-08-26 17:36:30|23918.9|23906.9|23907.1|23895.1|23918.9|23906.9|23905.7|23893.7|13
1756229800000|2025-08-26 17:36:40|23905.7|23893.7|23902.3|23890.3|23905.7|23893.7|23902.3|23890.3|30
1756229810000|2025-08-26 17:36:50|23903|23891|23904.3|23892.3|23904.3|23892.3|23903|23891|4
1756229820000|2025-08-26 17:37:00|23904.8|23892.8|23904.1|23892.1|23906.6|23894.6|23904.1|23892.1|11
1756229830000|2025-08-26 17:37:10|23903.6|23891.6|23902.9|23890.9|23903.6|23891.6|23901.1|23889.1|7
1756229840000|2025-08-26 17:37:20|23901.8|23889.8|23903.6|23891.6|23903.6|23891.6|23901.1|23889.1|14
1756229850000|2025-08-26 17:37:30|23902.3|23890.3|23897.9|23885.9|23902.9|23890.9|23897.9|23885.9|6
1756229860000|2025-08-26 17:37:40|23897.3|23885.3|23889.7|23877.7|23897.3|23885.3|23889.7|23877.7|16
1756229870000|2025-08-26 17:37:50|23889|23877|23879|23867|23889|23877|23879|23867|45
1756229880000|2025-08-26 17:38:00|23878.3|23866.3|23883.3|23871.3|23883.3|23871.3|23878.3|23866.3|10
1756229890000|2025-08-26 17:38:10|23882.6|23870.6|23882.8|23870.8|23883.3|23871.3|23882.6|23870.6|6
1756229900000|2025-08-26 17:38:20|23882.1|23870.1|23883.3|23871.3|23883.3|23871.3|23880.3|23868.3|3
1756229910000|2025-08-26 17:38:30|23883.9|23871.9|23885.1|23873.1|23885.8|23873.8|23883.9|23871.9|21
1756229920000|2025-08-26 17:38:40|23884.4|23872.4|23885.7|23873.7|23886.9|23874.9|23884.4|23872.4|13
1756229930000|2025-08-26 17:38:50|23883.9|23871.9|23884.4|23872.4|23885.1|23873.1|23883.9|23871.9|15
1756229940000|2025-08-26 17:39:00|23885|23873|23894.4|23882.4|23894.4|23882.4|23885|23873|22
1756229950000|2025-08-26 17:39:10|23895.1|23883.1|23893.7|23881.7|23896.2|23884.2|23893.7|23881.7|9
1756229960000|2025-08-26 17:39:20|23891.9|23879.9|23896.2|23884.2|23896.2|23884.2|23891.9|23879.9|5
1756229970000|2025-08-26 17:39:30|23895.7|23883.7|23896.9|23884.9|23897.6|23885.6|23894.4|23882.4|17
1756229980000|2025-08-26 17:39:40|23896.4|23884.4|23891.2|23879.2|23896.4|23884.4|23891.2|23879.2|8
1756229990000|2025-08-26 17:39:50|23892.5|23880.5|23893.2|23881.2|23893.7|23881.7|23891.2|23879.2|5
1756230000000|2025-08-26 17:40:00|23890.1|23878.1|23890.1|23878.1|23890.1|23878.1|23890.1|23878.1|4
1756230010000|2025-08-26 17:40:10|23889.4|23877.4|23893.2|23881.2|23893.2|23881.2|23889.4|23877.4|3
1756230020000|2025-08-26 17:40:20|23892.6|23880.6|23895.1|23883.1|23895.1|23883.1|23891.9|23879.9|8
1756230030000|2025-08-26 17:40:30|23895.7|23883.7|23893.7|23881.7|23895.7|23883.7|23893.7|23881.7|14
1756230040000|2025-08-26 17:40:40|23894.3|23882.3|23898|23886|23898|23886|23893.7|23881.7|10
1756230050000|2025-08-26 17:40:50|23898.7|23886.7|23905|23893|23905|23893|23898|23886|30
1756230060000|2025-08-26 17:41:00|23902.5|23890.5|23902.5|23890.5|23902.5|23890.5|23902.5|23890.5|4
1756230070000|2025-08-26 17:41:10|23900.5|23888.5|23900.5|23888.5|23902.5|23890.5|23900.5|23888.5|14
1756230080000|2025-08-26 17:41:20|23899.8|23887.8|23902.5|23890.5|23906.1|23894.1|23899.3|23887.3|11
1756230090000|2025-08-26 17:41:30|23907.5|23895.5|23902.5|23890.5|23907.5|23895.5|23902.5|23890.5|19
1756230100000|2025-08-26 17:41:40|23901.9|23889.9|23901.2|23889.2|23901.9|23889.9|23900.5|23888.5|3
1756230110000|2025-08-26 17:41:50|23899.4|23887.4|23901.2|23889.2|23901.2|23889.2|23899.4|23887.4|5
1756230120000|2025-08-26 17:42:00|23900.5|23888.5|23902.5|23890.5|23902.5|23890.5|23899.4|23887.4|14
1756230130000|2025-08-26 17:42:10|23899.3|23887.3|23893.7|23881.7|23900.5|23888.5|23893.7|23881.7|5
1756230140000|2025-08-26 17:42:20|23893|23881|23895.5|23883.5|23895.5|23883.5|23893|23881|12
1756230150000|2025-08-26 17:42:30|23894.8|23882.8|23892.3|23880.3|23894.8|23882.8|23892.2|23880.2|17
1756230160000|2025-08-26 17:42:40|23891.6|23879.6|23891.1|23879.1|23892.3|23880.3|23891.1|23879.1|13
1756230170000|2025-08-26 17:42:50|23892.3|23880.3|23892.3|23880.3|23894.8|23882.8|23892.3|23880.3|5
1756230180000|2025-08-26 17:43:00|||||||||3
1756230190000|2025-08-26 17:43:10|23893|23881|23893.4|23881.4|23894.7|23882.7|23893|23881|24
1756230200000|2025-08-26 17:43:20|23894.7|23882.7|23893.4|23881.4|23894.7|23882.7|23893.4|23881.4|0
1756230210000|2025-08-26 17:43:30|23892.2|23880.2|23893.4|23881.4|23893.4|23881.4|23892.2|23880.2|5
1756230220000|2025-08-26 17:43:40|23892.7|23880.7|23892.2|23880.2|23892.7|23880.7|23892.2|23880.2|1
1756230230000|2025-08-26 17:43:50|23893.4|23881.4|23893.4|23881.4|23893.4|23881.4|23893.4|23881.4|9
1756230240000|2025-08-26 17:44:00|23894|23882|23895.9|23883.9|23895.9|23883.9|23893.4|23881.4|8
1756230250000|2025-08-26 17:44:10|23894.5|23882.5|23894.5|23882.5|23894.5|23882.5|23894.5|23882.5|24
1756230260000|2025-08-26 17:44:20|||||||||1
1756230270000|2025-08-26 17:44:30|23895.2|23883.2|23895.2|23883.2|23895.9|23883.9|23895.2|23883.2|4
1756230280000|2025-08-26 17:44:40|23893.8|23881.8|23893.4|23881.4|23893.8|23881.8|23892.7|23880.7|13
1756230290000|2025-08-26 17:44:50|||||||||1
1756230300000|2025-08-26 17:45:00|23892.7|23880.7|23892.2|23880.2|23892.7|23880.7|23892.2|23880.2|10
1756230310000|2025-08-26 17:45:10|23894.1|23882.1|23894.7|23882.7|23895.2|23883.2|23894.1|23882.1|20
1756230320000|2025-08-26 17:45:20|23895.2|23883.2|23893.4|23881.4|23896.5|23884.5|23893.4|23881.4|15
1756230330000|2025-08-26 17:45:30|23892.7|23880.7|23893.8|23881.8|23893.8|23881.8|23892.7|23880.7|123
1756230340000|2025-08-26 17:45:40|23893.3|23881.3|23896.7|23884.7|23896.7|23884.7|23893.3|23881.3|119
1756230350000|2025-08-26 17:45:50|23895.5|23883.5|23896.7|23884.7|23896.7|23884.7|23895.5|23883.5|9
1756230360000|2025-08-26 17:46:00|23897.3|23885.3|23896.6|23884.6|23897.3|23885.3|23896.6|23884.6|127
1756230370000|2025-08-26 17:46:10|23898|23886|23897.3|23885.3|23898|23886|23897.3|23885.3|30
1756230380000|2025-08-26 17:46:20|23898|23886|23897.3|23885.3|23898.7|23886.7|23897.3|23885.3|7
1756230390000|2025-08-26 17:46:30|23896.7|23884.7|23896.7|23884.7|23896.7|23884.7|23896.7|23884.7|26
1756230400000|2025-08-26 17:46:40|23899.2|23887.2|23898.1|23886.1|23899.2|23887.2|23898.1|23886.1|32
1756230410000|2025-08-26 17:46:50|23899.9|23887.9|23908.3|23896.3|23908.3|23896.3|23898|23886|45
1756230420000|2025-08-26 17:47:00|23906.3|23894.3|23920.8|23908.8|23920.8|23908.8|23905.6|23893.6|63
1756230430000|2025-08-26 17:47:10|23921.5|23909.5|23919.4|23907.4|23922|23910|23918.1|23906.1|56
1756230440000|2025-08-26 17:47:20|23919.9|23907.9|23916.9|23904.9|23920.6|23908.6|23916.9|23904.9|9
1756230450000|2025-08-26 17:47:30|23915.6|23903.6|23914.9|23902.9|23916.9|23904.9|23913.1|23901.1|80
1756230460000|2025-08-26 17:47:40|23914.4|23902.4|23914.4|23902.4|23914.4|23902.4|23912.4|23900.4|22
1756230470000|2025-08-26 17:47:50|23914.9|23902.9|23914.9|23902.9|23916.9|23904.9|23914.9|23902.9|15
1756230480000|2025-08-26 17:48:00|23914.4|23902.4|23914.4|23902.4|23915.6|23903.6|23913|23901|53
1756230490000|2025-08-26 17:48:10|23912.4|23900.4|23906.7|23894.7|23912.4|23900.4|23906.2|23894.2|40
1756230500000|2025-08-26 17:48:20|23906|23894|23906.7|23894.7|23906.7|23894.7|23906|23894|5
1756230510000|2025-08-26 17:48:30|23907.3|23895.3|23906|23894|23907.3|23895.3|23906|23894|7
1756230520000|2025-08-26 17:48:40|23905.5|23893.5|23906.7|23894.7|23908|23896|23905.5|23893.5|12
1756230540000|2025-08-26 17:49:00|23906|23894|23906|23894|23906.7|23894.7|23905.5|23893.5|10
1756230550000|2025-08-26 17:49:10|23906.7|23894.7|23908|23896|23908|23896|23906.7|23894.7|6
1756230560000|2025-08-26 17:49:20|23906.7|23894.7|23906.2|23894.2|23909.2|23897.2|23906.2|23894.2|8
1756230570000|2025-08-26 17:49:30|23905.5|23893.5|23905.5|23893.5|23905.5|23893.5|23904.4|23892.4|25
1756230580000|2025-08-26 17:49:40|||||||||32
1756230590000|2025-08-26 17:49:50|23906|23894|23906|23894|23906.7|23894.7|23905.5|23893.5|15
1756230600000|2025-08-26 17:50:00|23908.5|23896.5|23906.7|23894.7|23912.4|23900.4|23906.7|23894.7|28
1756230610000|2025-08-26 17:50:10|23906.2|23894.2|23907.4|23895.4|23907.4|23895.4|23905.5|23893.5|17
1756230620000|2025-08-26 17:50:20|23906.7|23894.7|23908.7|23896.7|23908.7|23896.7|23906.7|23894.7|17
1756230630000|2025-08-26 17:50:30|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|12
1756230640000|2025-08-26 17:50:40|23907.4|23895.4|23906.7|23894.7|23907.4|23895.4|23906.7|23894.7|10
1756230650000|2025-08-26 17:50:50|23909.2|23897.2|23908.5|23896.5|23909.2|23897.2|23906.7|23894.7|8
1756230660000|2025-08-26 17:51:00|23909.2|23897.2|23911.7|23899.7|23913|23901|23909.2|23897.2|5
1756230670000|2025-08-26 17:51:10|23913|23901|23909.2|23897.2|23913|23901|23908.5|23896.5|24
1756230680000|2025-08-26 17:51:20|23906.7|23894.7|23909.2|23897.2|23909.2|23897.2|23906.7|23894.7|4
1756230690000|2025-08-26 17:51:30|23906.7|23894.7|23907.8|23895.8|23909.2|23897.2|23906.7|23894.7|13
1756230700000|2025-08-26 17:51:40|23907.3|23895.3|23909.2|23897.2|23909.2|23897.2|23906|23894|5
1756230710000|2025-08-26 17:51:50|23907.3|23895.3|23909.2|23897.2|23909.2|23897.2|23907.3|23895.3|14
1756230720000|2025-08-26 17:52:00|||||||||22
1756230730000|2025-08-26 17:52:10|23910.6|23898.6|23911.7|23899.7|23911.7|23899.7|23910.6|23898.6|3
1756230740000|2025-08-26 17:52:20|23911|23899|23911.7|23899.7|23911.7|23899.7|23911|23899|9
1756230750000|2025-08-26 17:52:30|23913|23901|23909.9|23897.9|23913|23901|23908|23896|22
1756230760000|2025-08-26 17:52:40|23908.5|23896.5|23914.2|23902.2|23915.5|23903.5|23907.4|23895.4|15
1756230770000|2025-08-26 17:52:50|23913.5|23901.5|23913.5|23901.5|23913.5|23901.5|23913.5|23901.5|3
1756230780000|2025-08-26 17:53:00|23914.2|23902.2|23915.5|23903.5|23915.5|23903.5|23913|23901|36
1756230790000|2025-08-26 17:53:10|23913|23901|23914.2|23902.2|23914.2|23902.2|23913|23901|7
1756230800000|2025-08-26 17:53:20|23913.7|23901.7|23909.9|23897.9|23913.7|23901.7|23908.5|23896.5|21
1756230810000|2025-08-26 17:53:30|23910.5|23898.5|23913|23901|23913|23901|23909.9|23897.9|56
1756230820000|2025-08-26 17:53:40|23911.7|23899.7|23910.5|23898.5|23913.5|23901.5|23910.5|23898.5|17
1756230830000|2025-08-26 17:53:50|23911.6|23899.6|23913|23901|23913.5|23901.5|23911.6|23899.6|20
1756230840000|2025-08-26 17:54:00|23913.5|23901.5|23909.8|23897.8|23913.5|23901.5|23909.8|23897.8|12
1756230850000|2025-08-26 17:54:10|23910.5|23898.5|23911|23899|23913.5|23901.5|23910.5|23898.5|7
1756230860000|2025-08-26 17:54:20|23910.5|23898.5|23911.7|23899.7|23912.3|23900.3|23909.2|23897.2|12
1756230870000|2025-08-26 17:54:30|23912.4|23900.4|23911.2|23899.2|23912.4|23900.4|23911.2|23899.2|13
1756230880000|2025-08-26 17:54:40|23910.6|23898.6|23915.6|23903.6|23916.3|23904.3|23909.9|23897.9|53
1756230890000|2025-08-26 17:54:50|23916.3|23904.3|23916.9|23904.9|23917.4|23905.4|23915.6|23903.6|7
1756230900000|2025-08-26 17:55:00|23918.1|23906.1|23918.1|23906.1|23919.4|23907.4|23917.4|23905.4|22
1756230910000|2025-08-26 17:55:10|23918.8|23906.8|23918.8|23906.8|23918.8|23906.8|23918.1|23906.1|3
1756230920000|2025-08-26 17:55:20|23919.5|23907.5|23919.5|23907.5|23919.5|23907.5|23918.8|23906.8|11
1756230930000|2025-08-26 17:55:30|23920.2|23908.2|23921.5|23909.5|23923.3|23911.3|23920.2|23908.2|9
1756230940000|2025-08-26 17:55:40|23920.8|23908.8|23923.3|23911.3|23923.3|23911.3|23920.8|23908.8|7
1756230950000|2025-08-26 17:55:50|23922|23910|23915.6|23903.6|23922|23910|23915.6|23903.6|32
1756230960000|2025-08-26 17:56:00|23916.9|23904.9|23918.1|23906.1|23918.1|23906.1|23916.9|23904.9|3
1756230970000|2025-08-26 17:56:10|23916.2|23904.2|23919.4|23907.4|23919.4|23907.4|23916.2|23904.2|11
1756230980000|2025-08-26 17:56:20|23922.4|23910.4|23926.9|23914.9|23926.9|23914.9|23922.4|23910.4|12
1756230990000|2025-08-26 17:56:30|23924.9|23912.9|23924.9|23912.9|23926.9|23914.9|23924.4|23912.4|10
1756231000000|2025-08-26 17:56:40|23921.2|23909.2|23920.6|23908.6|23921.2|23909.2|23920.6|23908.6|4
1756231010000|2025-08-26 17:56:50|23919.9|23907.9|23919.9|23907.9|23919.9|23907.9|23919.9|23907.9|11
1756231020000|2025-08-26 17:57:00|23917.4|23905.4|23915.6|23903.6|23917.4|23905.4|23913.7|23901.7|3
1756231030000|2025-08-26 17:57:10|23916.3|23904.3|23915.5|23903.5|23916.9|23904.9|23915.5|23903.5|11
1756231040000|2025-08-26 17:57:20|23914.4|23902.4|23915.6|23903.6|23916.9|23904.9|23913.1|23901.1|11
1756231050000|2025-08-26 17:57:30|23916.9|23904.9|23915.6|23903.6|23916.9|23904.9|23915.6|23903.6|9
1756231060000|2025-08-26 17:57:40|23916.2|23904.2|23919.4|23907.4|23919.9|23907.9|23916.2|23904.2|18
1756231070000|2025-08-26 17:57:50|23918.8|23906.8|23918.1|23906.1|23918.8|23906.8|23916.8|23904.8|9
1756231080000|2025-08-26 17:58:00|23921.2|23909.2|23918.1|23906.1|23921.3|23909.3|23918.1|23906.1|41
1756231090000|2025-08-26 17:58:10|23916.9|23904.9|23914.5|23902.5|23916.9|23904.9|23914.5|23902.5|16
1756231100000|2025-08-26 17:58:20|23913.8|23901.8|23913.2|23901.2|23913.8|23901.8|23913.1|23901.1|13
1756231110000|2025-08-26 17:58:30|23912.6|23900.6|23908.8|23896.8|23912.6|23900.6|23908.8|23896.8|7
1756231120000|2025-08-26 17:58:40|23907|23895|23905.9|23893.9|23907|23895|23904.7|23892.7|44
1756231130000|2025-08-26 17:58:50|23906.6|23894.6|23907.7|23895.7|23907.7|23895.7|23905.2|23893.2|6
1756231140000|2025-08-26 17:59:00|23905.9|23893.9|23906.5|23894.5|23907.7|23895.7|23905.9|23893.9|14
1756231150000|2025-08-26 17:59:10|23907|23895|23907.2|23895.2|23907.2|23895.2|23905.2|23893.2|60
1756231160000|2025-08-26 17:59:20|23906.1|23894.1|23904.7|23892.7|23906.1|23894.1|23904.7|23892.7|20
1756231170000|2025-08-26 17:59:30|23905.2|23893.2|23897.2|23885.2|23910.1|23898.1|23897.2|23885.2|157
1756231180000|2025-08-26 17:59:40|23897.7|23885.7|23898.3|23886.3|23903.3|23891.3|23897.6|23885.6|163
1756231190000|2025-08-26 17:59:50|23897.6|23885.6|23900.9|23888.9|23900.9|23888.9|23895.8|23883.8|163
1756231200000|2025-08-26 18:00:00|23903.4|23891.4|23897.2|23885.2|23903.4|23891.4|23897.2|23885.2|63
1756231210000|2025-08-26 18:00:10|23896.5|23884.5|23899.1|23887.1|23899.1|23887.1|23896.5|23884.5|13
1756231220000|2025-08-26 18:00:20|23899.7|23887.7|23902.9|23890.9|23904.7|23892.7|23899.7|23887.7|55
1756231230000|2025-08-26 18:00:30|23903.6|23891.6|23905.4|23893.4|23906.1|23894.1|23903.6|23891.6|13
1756231240000|2025-08-26 18:00:40|23904.8|23892.8|23902.3|23890.3|23905.4|23893.4|23902.2|23890.2|58
1756231250000|2025-08-26 18:00:50|23902.9|23890.9|23909.1|23897.1|23909.1|23897.1|23902.2|23890.2|47
1756231260000|2025-08-26 18:01:00|||||||||6
1756231270000|2025-08-26 18:01:10|23909.2|23897.2|23907.8|23895.8|23909.2|23897.2|23906.7|23894.7|26
1756231280000|2025-08-26 18:01:20|23907.2|23895.2|23898.5|23886.5|23907.2|23895.2|23898.5|23886.5|127
1756231290000|2025-08-26 18:01:30|23897.9|23885.9|23899.2|23887.2|23899.2|23887.2|23897.9|23885.9|3
1756231300000|2025-08-26 18:01:40|23898.6|23886.6|23888.7|23876.7|23901|23889|23888.7|23876.7|13
1756231310000|2025-08-26 18:01:50|23889.3|23877.3|23888.7|23876.7|23890|23878|23888.7|23876.7|3
1756231320000|2025-08-26 18:02:00|23889.3|23877.3|23885.5|23873.5|23889.3|23877.3|23885.5|23873.5|5
1756231330000|2025-08-26 18:02:10|23886.1|23874.1|23890|23878|23890|23878|23886.1|23874.1|13
1756231340000|2025-08-26 18:02:20|23894.9|23882.9|23896.2|23884.2|23896.2|23884.2|23893.7|23881.7|6
1756231350000|2025-08-26 18:02:30|23895.6|23883.6|23896|23884|23898.6|23886.6|23895.6|23883.6|20
1756231360000|2025-08-26 18:02:40|23896.7|23884.7|23896.7|23884.7|23896.7|23884.7|23896.7|23884.7|0
1756231370000|2025-08-26 18:02:50|23897.8|23885.8|23898.5|23886.5|23898.5|23886.5|23897.8|23885.8|6
1756231380000|2025-08-26 18:03:00|23897.2|23885.2|23894.7|23882.7|23897.8|23885.8|23894.7|23882.7|10
1756231390000|2025-08-26 18:03:10|23895.3|23883.3|23895.3|23883.3|23895.3|23883.3|23895.3|23883.3|3
1756231410000|2025-08-26 18:03:30|23894|23882|23893.5|23881.5|23894|23882|23893.5|23881.5|3
1756231420000|2025-08-26 18:03:40|23892.9|23880.9|23896|23884|23896|23884|23892.9|23880.9|9
1756231430000|2025-08-26 18:03:50|23896.7|23884.7|23901|23889|23901.5|23889.5|23896.7|23884.7|13
1756231440000|2025-08-26 18:04:00|23899.7|23887.7|23898.5|23886.5|23901|23889|23897.9|23885.9|9
1756231450000|2025-08-26 18:04:10|23899.2|23887.2|23896.7|23884.7|23899.2|23887.2|23896.7|23884.7|8
1756231460000|2025-08-26 18:04:20|23897.9|23885.9|23899.9|23887.9|23899.9|23887.9|23897.9|23885.9|13
1756231470000|2025-08-26 18:04:30|23898.6|23886.6|23899.2|23887.2|23901|23889|23897.8|23885.8|7
1756231480000|2025-08-26 18:04:40|23897.8|23885.8|23899.7|23887.7|23900.4|23888.4|23897.8|23885.8|7
1756231490000|2025-08-26 18:04:50|23898.6|23886.6|23894.7|23882.7|23898.6|23886.6|23894.7|23882.7|12
1756301400000|2025-08-27 13:30:00|23923.5|23903.5|23874.6|23862.6|23923.5|23903.5|23871.4|23859.4|105
1756301410000|2025-08-27 13:30:10|23873.9|23861.9|23857.7|23845.7|23880.9|23868.9|23857.1|23845.1|35
1756301420000|2025-08-27 13:30:20|23864|23852|23869|23857|23869|23857|23853.5|23841.5|42
1756301430000|2025-08-27 13:30:30|23868.5|23856.5|23866.5|23854.5|23881.5|23869.5|23866.5|23854.5|124
1756301440000|2025-08-27 13:30:40|23865.3|23853.3|23856.7|23844.7|23865.3|23853.3|23852.2|23840.2|41
1756301450000|2025-08-27 13:30:50|23857.3|23845.3|23852.2|23840.2|23858.5|23846.5|23852.2|23840.2|7
1756301460000|2025-08-27 13:31:00|23852.9|23840.9|23874|23862|23875.4|23863.4|23852.9|23840.9|50
1756301470000|2025-08-27 13:31:10|23878.5|23866.5|23890.2|23878.2|23890.9|23878.9|23878.5|23866.5|30
1756301480000|2025-08-27 13:31:20|23890.9|23878.9|23889|23877|23899.6|23887.6|23884.6|23872.6|41
1756301490000|2025-08-27 13:31:30|23887.8|23875.8|23894.6|23882.6|23894.6|23882.6|23887.8|23875.8|11
1756301500000|2025-08-27 13:31:40|23893.4|23881.4|23895.2|23883.2|23895.2|23883.2|23887.7|23875.7|21
1756301510000|2025-08-27 13:31:50|23892.1|23880.1|23898.9|23886.9|23898.9|23886.9|23889.6|23877.6|21
1756301520000|2025-08-27 13:32:00|23898.4|23886.4|23905.7|23893.7|23905.7|23893.7|23897.1|23885.1|12
1756301530000|2025-08-27 13:32:10|23905.2|23893.2|23897.1|23885.1|23905.2|23893.2|23895.9|23883.9|12
1756301540000|2025-08-27 13:32:20|23896.4|23884.4|23901.5|23889.5|23904.6|23892.6|23895.9|23883.9|15
1756301550000|2025-08-27 13:32:30|23902.1|23890.1|23892.1|23880.1|23902.1|23890.1|23890.9|23878.9|42
1756301560000|2025-08-27 13:32:40|23893.4|23881.4|23894.6|23882.6|23895.9|23883.9|23890.2|23878.2|34
1756301570000|2025-08-27 13:32:50|23895.2|23883.2|23891.5|23879.5|23895.2|23883.2|23891.5|23879.5|12
1756301580000|2025-08-27 13:33:00|23893.4|23881.4|23896.5|23884.5|23899|23887|23893.4|23881.4|12
1756301590000|2025-08-27 13:33:10|23897.7|23885.7|23904.6|23892.6|23905.2|23893.2|23897.7|23885.7|6
1756301600000|2025-08-27 13:33:20|23905.2|23893.2|23905.2|23893.2|23907.1|23895.1|23901.4|23889.4|54
1756301610000|2025-08-27 13:33:30|23906.9|23894.9|23908.4|23896.4|23908.4|23896.4|23905.2|23893.2|16
1756301620000|2025-08-27 13:33:40|23907.7|23895.7|23905.8|23893.8|23909.5|23897.5|23905.8|23893.8|13
1756301630000|2025-08-27 13:33:50|23907|23895|23909.5|23897.5|23909.5|23897.5|23905.8|23893.8|0
1756301640000|2025-08-27 13:34:00|23910.6|23898.6|23907.1|23895.1|23910.6|23898.6|23905.2|23893.2|6
1756301650000|2025-08-27 13:34:10|23906.4|23894.4|23908.9|23896.9|23908.9|23896.9|23906.4|23894.4|1
1756301660000|2025-08-27 13:34:20|23907.1|23895.1|23907.7|23895.7|23909.1|23897.1|23905.2|23893.2|14
1756301670000|2025-08-27 13:34:30|23908.4|23896.4|23908.9|23896.9|23916.1|23900.7|23896.3|23884.3|22
1756301680000|2025-08-27 13:34:40|23907.1|23895.1|23908.9|23896.9|23908.9|23896.9|23903.3|23891.3|16
1756301690000|2025-08-27 13:34:50|23909.5|23897.5|23903.4|23891.4|23909.6|23897.6|23903.4|23891.4|23
1756301700000|2025-08-27 13:35:00|23904.7|23892.7|23915.4|23903.4|23915.4|23903.4|23902.2|23890.2|69
1756301710000|2025-08-27 13:35:10|23916|23904|23923.5|23911.5|23924.9|23912.9|23916|23904|13
1756301720000|2025-08-27 13:35:20|23922.8|23910.8|23924.7|23912.7|23927.4|23915.4|23916|23904|12
1756301730000|2025-08-27 13:35:30|23925.4|23913.4|23919.6|23907.6|23925.4|23913.4|23914.6|23902.6|48
1756301740000|2025-08-27 13:35:40|23920.2|23908.2|23927.9|23915.9|23927.9|23915.9|23919.1|23907.1|20
1756301750000|2025-08-27 13:35:50|23924.2|23912.2|23922.9|23910.9|23924.2|23912.2|23918.5|23906.5|11
1756301760000|2025-08-27 13:36:00|23925.4|23913.4|23944.9|23932.9|23944.9|23932.9|23924.1|23912.1|13
1756301770000|2025-08-27 13:36:10|23943.5|23931.5|23940.4|23928.4|23944.9|23932.9|23936.6|23924.6|34
1756301780000|2025-08-27 13:36:20|23939.7|23927.7|23943.6|23931.6|23946.8|23934.8|23936.7|23924.7|24
1756301790000|2025-08-27 13:36:30|23944.3|23932.3|23948|23936|23948|23936|23943|23931|18
1756301800000|2025-08-27 13:36:40|23948.7|23936.7|23949.9|23937.9|23949.9|23937.9|23941.1|23929.1|24
1756301810000|2025-08-27 13:36:50|23950.4|23938.4|23951.7|23939.7|23957.9|23945.9|23950.4|23938.4|41
1756301820000|2025-08-27 13:37:00|23952.4|23940.4|23953|23941|23954.9|23942.9|23951.1|23939.1|3
1756301830000|2025-08-27 13:37:10|23953.6|23941.6|23950.4|23938.4|23955|23943|23948|23936|4
1756301840000|2025-08-27 13:37:20|23949.9|23937.9|23936.6|23924.6|23954.9|23942.9|23936.6|23924.6|83
1756301850000|2025-08-27 13:37:30|23937.2|23925.2|23943.5|23931.5|23946.6|23934.6|23937.2|23925.2|12
1756301860000|2025-08-27 13:37:40|23949.6|23937.6|23962.1|23950.1|23962.1|23950.1|23948.9|23936.9|27
1756301870000|2025-08-27 13:37:50|23963.4|23951.4|23952.7|23940.7|23963.4|23951.4|23952.1|23940.1|7
1756301880000|2025-08-27 13:38:00|23953.4|23941.4|23957.9|23945.9|23957.9|23945.9|23953.4|23941.4|7
1756301890000|2025-08-27 13:38:10|23958.5|23946.5|23957.9|23945.9|23959.2|23947.2|23957.2|23945.2|7
1756301900000|2025-08-27 13:38:20|23947.7|23935.7|23927.1|23915.1|23947.7|23935.7|23926.6|23914.6|40
1756301910000|2025-08-27 13:38:30|23926.4|23914.4|23927.7|23915.7|23929.6|23917.6|23926.4|23914.4|7
1756301920000|2025-08-27 13:38:40|23927|23915|23934.1|23922.1|23934.1|23922.1|23925.9|23913.9|34
1756301930000|2025-08-27 13:38:50|23929.6|23917.6|23922.7|23910.7|23929.6|23917.6|23920.2|23908.2|39
1756301940000|2025-08-27 13:39:00|23923.8|23911.8|23924.6|23912.6|23925.2|23913.2|23920.8|23908.8|20
1756301950000|2025-08-27 13:39:10|23925.9|23913.9|23931.4|23919.4|23931.4|23919.4|23925.2|23913.2|5
1756301960000|2025-08-27 13:39:20|23935.2|23923.2|23940.2|23928.2|23940.8|23928.8|23934.5|23922.5|2
1756301970000|2025-08-27 13:39:30|23940.8|23928.8|23945.9|23933.9|23945.9|23933.9|23940.8|23928.8|5
1756301980000|2025-08-27 13:39:40|23944.6|23932.6|23937.7|23925.7|23945.2|23933.2|23937.1|23925.1|9
1756301990000|2025-08-27 13:39:50|23938.3|23926.3|23936.3|23924.3|23938.3|23926.3|23931.3|23919.3|7
1756302000000|2025-08-27 13:40:00|23937.6|23925.6|23938.8|23926.8|23940.8|23928.8|23937.6|23925.6|5
1756302010000|2025-08-27 13:40:10|23942|23930|23943.8|23931.8|23944.5|23932.5|23942|23930|4
1756302020000|2025-08-27 13:40:20|23943.1|23931.1|23937.7|23925.7|23943.8|23931.8|23937.7|23925.7|6
1756302030000|2025-08-27 13:40:30|23938.3|23926.3|23938.3|23926.3|23940.2|23928.2|23938.3|23926.3|2
1756302040000|2025-08-27 13:40:40|23937.6|23925.6|23939.5|23927.5|23939.5|23927.5|23937.6|23925.6|1
1756302050000|2025-08-27 13:40:50|23938.9|23926.9|23940.8|23928.8|23940.8|23928.8|23938.9|23926.9|9
1756302060000|2025-08-27 13:41:00|23940.2|23928.2|23944.5|23932.5|23946.4|23934.4|23938.9|23926.9|6
1756302070000|2025-08-27 13:41:10|23945.1|23933.1|23945.8|23933.8|23946.3|23934.3|23943.8|23931.8|9
1756302080000|2025-08-27 13:41:20|23947.7|23935.7|23953.8|23941.8|23954.5|23942.5|23945.1|23933.1|89
1756302090000|2025-08-27 13:41:30|23955.1|23943.1|23959.4|23947.4|23961.9|23949.9|23953.8|23941.8|16
1756302100000|2025-08-27 13:41:40|23960.1|23948.1|23971.3|23959.3|23975.1|23963.1|23959.4|23947.4|37
1756302110000|2025-08-27 13:41:50|23970.8|23958.8|23976.9|23964.9|23977.6|23965.6|23969.4|23957.4|46
1756302120000|2025-08-27 13:42:00|23975.8|23963.8|23985.1|23973.1|23986.3|23974.3|23971.3|23959.3|74
1756302130000|2025-08-27 13:42:10|23985.7|23973.7|23983.2|23971.2|23986.3|23974.3|23980.7|23968.7|17
1756302140000|2025-08-27 13:42:20|23980|23968|23976.9|23964.9|23981.3|23969.3|23976.9|23964.9|14
1756302150000|2025-08-27 13:42:30|23982.6|23970.6|23982.5|23970.5|23990.7|23978.7|23978.8|23966.8|30
1756302160000|2025-08-27 13:42:40|23983.8|23971.8|23988.7|23976.7|23990|23978|23979.4|23967.4|58
1756302170000|2025-08-27 13:42:50|23985.5|23973.5|23980|23968|23985.5|23973.5|23978.8|23966.8|49
1756302180000|2025-08-27 13:43:00|23979.3|23967.3|23971.9|23959.9|23979.3|23967.3|23971.9|23959.9|16
1756302190000|2025-08-27 13:43:10|23973.7|23961.7|23974.2|23962.2|23976.1|23964.1|23967.4|23955.4|28
1756302200000|2025-08-27 13:43:20|23971.7|23959.7|23970|23958|23971.7|23959.7|23968|23956|8
1756302210000|2025-08-27 13:43:30|23969.3|23957.3|23971.7|23959.7|23973|23961|23965.5|23953.5|34
1756302220000|2025-08-27 13:43:40|23972.2|23960.2|23968.6|23956.6|23972.9|23960.9|23967.4|23955.4|19
1756302230000|2025-08-27 13:43:50|23969.2|23957.2|23966.8|23954.8|23969.7|23957.7|23964.3|23952.3|19
1756302240000|2025-08-27 13:44:00|23967.5|23955.5|23965|23953|23967.5|23955.5|23965|23953|24
1756302250000|2025-08-27 13:44:10|23964.4|23952.4|23963.6|23951.6|23965.4|23953.4|23963.6|23951.6|34
1756302260000|2025-08-27 13:44:20|23969.7|23957.7|23978.6|23966.6|23978.6|23966.6|23969.7|23957.7|20
1756302270000|2025-08-27 13:44:30|23977.9|23965.9|23977.9|23965.9|23978.6|23966.6|23977.9|23965.9|2
1756302280000|2025-08-27 13:44:40|23974.2|23962.2|23977.4|23965.4|23977.4|23965.4|23974.2|23962.2|9
1756302290000|2025-08-27 13:44:50|23976.1|23964.1|23976.7|23964.7|23980|23968|23976.1|23964.1|7
1756302300000|2025-08-27 13:45:00|23976.1|23964.1|23977.4|23965.4|23979.9|23967.9|23976.1|23964.1|11
1756302310000|2025-08-27 13:45:10|23977.9|23965.9|23981.1|23969.1|23982.4|23970.4|23977.9|23965.9|18
1756302320000|2025-08-27 13:45:20|23980.5|23968.5|23982.4|23970.4|23982.4|23970.4|23980.5|23968.5|10
1756302330000|2025-08-27 13:45:30|23981.1|23969.1|23978.6|23966.6|23981.1|23969.1|23977.9|23965.9|7
1756302340000|2025-08-27 13:45:40|23980.3|23968.3|23990.1|23978.1|23991.9|23979.9|23980.3|23968.3|73
1756302350000|2025-08-27 13:45:50|23986.2|23974.2|23989.4|23977.4|23989.4|23977.4|23986.2|23974.2|13
1756302360000|2025-08-27 13:46:00|23990.1|23978.1|23992.5|23980.5|23994.4|23982.4|23990|23978|29
1756302370000|2025-08-27 13:46:10|23995|23983|23990.5|23978.5|23995|23983|23990.5|23978.5|36
1756302380000|2025-08-27 13:46:20|23991.1|23979.1|23995|23983|23995|23983|23989.3|23977.3|29
1756302390000|2025-08-27 13:46:30|23994.3|23982.3|23996.2|23984.2|23996.3|23984.3|23994.3|23982.3|15
1756302400000|2025-08-27 13:46:40|23994.3|23982.3|23992.5|23980.5|23996.9|23984.9|23991.8|23979.8|17
1756302410000|2025-08-27 13:46:50|23991.1|23979.1|23991.8|23979.8|23994.3|23982.3|23990|23978|18
1756302420000|2025-08-27 13:47:00|23991.1|23979.1|23998.6|23986.6|24001.1|23989.1|23991.1|23979.1|32
1756302430000|2025-08-27 13:47:10|23997.9|23985.9|23997.4|23985.4|23998.6|23986.6|23996.7|23984.7|19
1756302440000|2025-08-27 13:47:20|24001.1|23989.1|24002.4|23990.4|24002.9|23990.9|24001.1|23989.1|16
1756302450000|2025-08-27 13:47:30|24002.9|23990.9|23999.2|23987.2|24003.5|23991.5|23997.9|23985.9|9
1756302460000|2025-08-27 13:47:40|23999.8|23987.8|24004.8|23992.8|24006.6|23994.6|23997.3|23985.3|24
1756302470000|2025-08-27 13:47:50|24002.9|23990.9|23999.2|23987.2|24002.9|23990.9|23994.8|23982.8|32
1756302480000|2025-08-27 13:48:00|23998.6|23986.6|24000.4|23988.4|24002.3|23990.3|23996|23984|13
1756302490000|2025-08-27 13:48:10|24001|23989|23996.6|23984.6|24003.6|23991.6|23996|23984|20
1756302500000|2025-08-27 13:48:20|23997.3|23985.3|23994.1|23982.1|23997.3|23985.3|23992.3|23980.3|13
1756302510000|2025-08-27 13:48:30|23992.7|23980.7|23999.8|23987.8|24000.3|23988.3|23991.6|23979.6|56
1756302520000|2025-08-27 13:48:40|23999.1|23987.1|23992.3|23980.3|23999.1|23987.1|23992.3|23980.3|14
1756302530000|2025-08-27 13:48:50|23991.7|23979.7|23993.6|23981.6|23994.3|23982.3|23991.7|23979.7|13
1756302540000|2025-08-27 13:49:00|23991.1|23979.1|23996.7|23984.7|23997.4|23985.4|23991.1|23979.1|17
1756302550000|2025-08-27 13:49:10|23997.4|23985.4|23999.3|23987.3|23999.9|23987.9|23994.9|23982.9|32
1756302560000|2025-08-27 13:49:20|23998.7|23986.7|23997.5|23985.5|23998.7|23986.7|23997.5|23985.5|9
1756302570000|2025-08-27 13:49:30|23995|23983|23983.6|23971.6|23995.7|23983.7|23983.6|23971.6|34
1756302580000|2025-08-27 13:49:40|23984.3|23972.3|23981.8|23969.8|23984.3|23972.3|23981.8|23969.8|10
1756302590000|2025-08-27 13:49:50|23985.6|23973.6|23991.1|23979.1|23991.8|23979.8|23985|23973|14
1756302600000|2025-08-27 13:50:00|23990|23978|23996.8|23984.8|24002.5|23990.5|23987.5|23975.5|11
1756302610000|2025-08-27 13:50:10|23995.6|23983.6|23998.9|23986.9|24002|23990|23993.6|23981.6|23
1756302620000|2025-08-27 13:50:20|23998.2|23986.2|23995|23983|23998.2|23986.2|23995|23983|12
1756302630000|2025-08-27 13:50:30|23993.9|23981.9|23995|23983|23995|23983|23987.5|23975.5|12
1756302640000|2025-08-27 13:50:40|23995.6|23983.6|24003.7|23991.7|24003.7|23991.7|23995|23983|5
1756302650000|2025-08-27 13:50:50|24003.1|23991.1|23996.1|23984.1|24003.1|23991.1|23992.5|23980.5|7
1756302660000|2025-08-27 13:51:00|23995|23983|23991.1|23979.1|23995|23983|23991.1|23979.1|2
1756302670000|2025-08-27 13:51:10|23991.8|23979.8|23991.1|23979.1|23991.8|23979.8|23990.6|23978.6|1
1756302680000|2025-08-27 13:51:20|23987.5|23975.5|23983.1|23971.1|23987.5|23975.5|23982.4|23970.4|29
1756302690000|2025-08-27 13:51:30|23981.9|23969.9|23977.4|23965.4|23981.9|23969.9|23975.6|23963.6|23
1756302700000|2025-08-27 13:51:40|23976.1|23964.1|23975|23963|23978.1|23966.1|23975|23963|11
1756302710000|2025-08-27 13:51:50|23973.1|23961.1|23978.1|23966.1|23978.1|23966.1|23972.5|23960.5|11
1756302720000|2025-08-27 13:52:00|23978.7|23966.7|23982.5|23970.5|23982.5|23970.5|23978.7|23966.7|9
1756302730000|2025-08-27 13:52:10|23981.8|23969.8|23984.4|23972.4|23988.2|23976.2|23981.8|23969.8|8
1756302740000|2025-08-27 13:52:20|23985.7|23973.7|23992.5|23980.5|23992.5|23980.5|23985|23973|16
1756302750000|2025-08-27 13:52:30|23993.7|23981.7|23990.6|23978.6|23998.7|23986.7|23990.6|23978.6|25
1756302760000|2025-08-27 13:52:40|23991.2|23979.2|23993.7|23981.7|23993.7|23981.7|23990|23978|7
1756302770000|2025-08-27 13:52:50|23994.3|23982.3|23995|23983|23995|23983|23994.3|23982.3|1
1756302780000|2025-08-27 13:53:00|23995.6|23983.6|24001.8|23989.8|24003.6|23991.6|23995.6|23983.6|13
1756302790000|2025-08-27 13:53:10|24004.3|23992.3|24003.1|23991.1|24008.7|23996.7|24002.5|23990.5|11
1756302800000|2025-08-27 13:53:20|24002.5|23990.5|24002.5|23990.5|24002.5|23990.5|24000.6|23988.6|28
1756302810000|2025-08-27 13:53:30|24000.6|23988.6|24002.5|23990.5|24002.5|23990.5|24000.6|23988.6|10
1756302820000|2025-08-27 13:53:40|24003.2|23991.2|24008.1|23996.1|24011.2|23999.2|24003.2|23991.2|25
1756302830000|2025-08-27 13:53:50|24008.6|23996.6|24007.5|23995.5|24008.7|23996.7|24007.5|23995.5|4
1756302840000|2025-08-27 13:54:00|24008.1|23996.1|24007.5|23995.5|24008.2|23996.2|24005.6|23993.6|8
1756302850000|2025-08-27 13:54:10|24008.7|23996.7|24013.9|24001.9|24013.9|24001.9|24007.5|23995.5|16
1756302860000|2025-08-27 13:54:20|24013.3|24001.3|24015|24003|24017.5|24005.5|24010.7|23998.7|27
1756302870000|2025-08-27 13:54:30|24014.4|24002.4|24015|24003|24024.4|24012.4|24013.7|24001.7|13
1756302880000|2025-08-27 13:54:40|24015.7|24003.7|24025.8|24013.8|24025.8|24013.8|24013.7|24001.7|24
1756302890000|2025-08-27 13:54:50|24022.7|24010.7|24031.4|24019.4|24033.3|24021.3|24022.7|24010.7|43
1756302900000|2025-08-27 13:55:00|24032.7|24020.7|24030.2|24018.2|24032.7|24020.7|24027.6|24015.6|29
1756302910000|2025-08-27 13:55:10|24030.8|24018.8|24037.7|24025.7|24040.2|24028.2|24030.8|24018.8|19
1756302920000|2025-08-27 13:55:20|24035.1|24023.1|24035.8|24023.8|24039|24025.7|24030.2|24018.2|57
1756302930000|2025-08-27 13:55:30|24035.1|24023.1|24031.4|24019.4|24035.1|24023.1|24031.4|24019.4|44
1756302940000|2025-08-27 13:55:40|24030.1|24018.1|24033.7|24021.7|24033.7|24021.7|24026.9|24014.9|5
1756302950000|2025-08-27 13:55:50|24033.1|24021.1|24030|24018|24036.2|24024.2|24028.6|24016.6|42
1756302960000|2025-08-27 13:56:00|24030.6|24018.6|24030.6|24018.6|24030.6|24018.6|24030.6|24018.6|9
1756302970000|2025-08-27 13:56:10|24028.7|24016.7|24023.6|24011.6|24028.7|24016.7|24023.6|24011.6|10
1756302980000|2025-08-27 13:56:20|24023.1|24011.1|24030.6|24018.6|24031.1|24019.1|24023.1|24011.1|11
1756302990000|2025-08-27 13:56:30|24030|24018|24025.5|24013.5|24031.1|24019.1|24025.5|24013.5|20
1756303000000|2025-08-27 13:56:40|24026.1|24014.1|24022.3|24010.3|24026.1|24014.1|24021.7|24009.7|25
1756303010000|2025-08-27 13:56:50|24021.7|24009.7|24031.7|24019.7|24031.7|24019.7|24020.3|24008.3|11
1756303020000|2025-08-27 13:57:00|24033.6|24021.6|24036.1|24024.1|24038.6|24026.6|24033.6|24021.6|4
1756303030000|2025-08-27 13:57:10|24036.8|24024.8|24030.5|24018.5|24036.8|24024.8|24030.5|24018.5|13
1756303040000|2025-08-27 13:57:20|24029.8|24017.8|24033|24021|24033.5|24021.5|24028|24016|26
1756303050000|2025-08-27 13:57:30|24033.5|24021.5|24031.7|24019.7|24033.5|24021.5|24030.5|24018.5|15
1756303060000|2025-08-27 13:57:40|24030.5|24018.5|24029.8|24017.8|24035.5|24023.5|24029.8|24017.8|11
1756303070000|2025-08-27 13:57:50|||||||||1
1756303080000|2025-08-27 13:58:00|24030.3|24018.3|24048.6|24036.6|24050|24038|24030.3|24018.3|30
1756303090000|2025-08-27 13:58:10|24049.9|24037.9|24048.8|24036.8|24052.4|24040.4|24045.6|24033.6|23
1756303100000|2025-08-27 13:58:20|24048.2|24036.2|24038.1|24026.1|24048.2|24036.2|24036.1|24024.1|20
1756303110000|2025-08-27 13:58:30|24036.8|24024.8|24036.8|24024.8|24037.5|24025.5|24036.1|24024.1|7
1756303120000|2025-08-27 13:58:40|24038|24026|24045.6|24033.6|24046.1|24034.1|24038|24026|19
1756303130000|2025-08-27 13:58:50|24045|24033|24041.3|24029.3|24048.1|24036.1|24041.3|24029.3|17
1756303140000|2025-08-27 13:59:00|24040.1|24028.1|24045|24033|24045|24033|24040.1|24028.1|11
1756303150000|2025-08-27 13:59:10|24044.4|24032.4|24044.4|24032.4|24044.4|24032.4|24044.4|24032.4|2
1756303160000|2025-08-27 13:59:20|24043.8|24031.8|24049.6|24037.6|24052.1|24040.1|24042.6|24030.6|39
1756303170000|2025-08-27 13:59:30|24049|24037|24050.2|24038.2|24050.2|24038.2|24045.9|24033.9|44
1756303180000|2025-08-27 13:59:40|24047.7|24035.7|24054.6|24042.6|24055.2|24043.2|24047.7|24035.7|25
1756303190000|2025-08-27 13:59:50|24057.3|24045.3|24060.2|24048.2|24060.2|24048.2|24057.1|24045.1|44
1756303200000|2025-08-27 14:00:00|24058.3|24046.3|24047.1|24035.1|24058.3|24046.3|24046.5|24034.5|31
1756303210000|2025-08-27 14:00:10|24047.7|24035.7|24048.6|24036.6|24049|24037|24044.4|24032.4|95
1756303220000|2025-08-27 14:00:20|24047.4|24035.4|24043.1|24031.1|24047.4|24035.4|24042.5|24030.5|20
1756303230000|2025-08-27 14:00:30|24048.6|24036.6|24052.4|24040.4|24052.4|24040.4|24047.4|24035.4|16
1756303240000|2025-08-27 14:00:40|24058.8|24046.8|24068.7|24056.7|24069.3|24057.3|24058.8|24046.8|34
1756303250000|2025-08-27 14:00:50|24067.5|24055.5|24069.3|24057.3|24069.9|24057.9|24066.2|24054.2|36
1756303260000|2025-08-27 14:01:00|24069.9|24057.9|24069.3|24057.3|24079.3|24067.3|24069.3|24057.3|30
1756303270000|2025-08-27 14:01:10|24068.7|24056.7|24074.3|24062.3|24074.3|24062.3|24066.3|24054.3|10
1756303280000|2025-08-27 14:01:20|24075.6|24063.6|24074.9|24062.9|24077.5|24065.5|24074.2|24062.2|14
1756303290000|2025-08-27 14:01:30|24076.2|24064.2|24076.8|24064.8|24077.5|24065.5|24075.6|24063.6|11
1756303300000|2025-08-27 14:01:40|24077.4|24065.4|24080.6|24068.6|24084.2|24072.2|24074.9|24062.9|34
1756303310000|2025-08-27 14:01:50|24078.7|24066.7|24081.2|24069.2|24081.8|24069.8|24078.7|24066.7|34
1756303320000|2025-08-27 14:02:00|24080.6|24068.6|24081.3|24069.3|24081.3|24069.3|24074.3|24062.3|70
1756303330000|2025-08-27 14:02:10|24080.6|24068.6|24080.7|24068.7|24081.3|24069.3|24078.1|24066.1|14
1756303340000|2025-08-27 14:02:20|24078.8|24066.8|24084.5|24072.5|24084.5|24072.5|24076.8|24064.8|35
1756303350000|2025-08-27 14:02:30|24082.2|24070.2|24073.8|24061.8|24082.2|24070.2|24073.1|24061.1|37
1756303360000|2025-08-27 14:02:40|24072|24060|24079.3|24067.3|24079.3|24067.3|24071.3|24059.3|18
1756303370000|2025-08-27 14:02:50|24081.8|24069.8|24090|24078|24090|24078|24078.2|24066.2|27
1756303380000|2025-08-27 14:03:00|24089.3|24077.3|24087.5|24075.5|24089.3|24077.3|24085.7|24073.7|23
1756303390000|2025-08-27 14:03:10|24087|24075|24086.8|24074.8|24087.5|24075.5|24082.5|24070.5|16
1756303400000|2025-08-27 14:03:20|24085.7|24073.7|24089.3|24077.3|24097.5|24085.5|24085|24073|9
1756303410000|2025-08-27 14:03:30|24091.3|24079.3|24095.5|24083.5|24100.6|24088.6|24091.3|24079.3|19
1756303420000|2025-08-27 14:03:40|24098.7|24086.7|24098.7|24086.7|24099.3|24087.3|24095.6|24083.6|11
1756303430000|2025-08-27 14:03:50|24099.3|24087.3|24097.4|24085.4|24099.3|24087.3|24096.8|24084.8|6
1756303440000|2025-08-27 14:04:00|24096.2|24084.2|24086.2|24074.2|24096.8|24084.8|24086.2|24074.2|13
1756303450000|2025-08-27 14:04:10|24084.3|24072.3|24078.7|24066.7|24084.3|24072.3|24074.3|24062.3|20
1756303460000|2025-08-27 14:04:20|24080.4|24068.4|24086.2|24074.2|24087.9|24075.9|24080.4|24068.4|15
1756303470000|2025-08-27 14:04:30|24088.7|24076.7|24093.7|24081.7|24094.3|24082.3|24088.7|24076.7|9
1756303480000|2025-08-27 14:04:40|24093|24081|24089.8|24077.8|24094.3|24082.3|24088|24076|42
1756303490000|2025-08-27 14:04:50|24088|24076|24079.2|24067.2|24088.5|24076.5|24078.5|24066.5|22
1756303500000|2025-08-27 14:05:00|24078.7|24066.7|24084.2|24072.2|24086|24074|24078.7|24066.7|11
1756303510000|2025-08-27 14:05:10|24083.7|24071.7|24083|24071|24083.7|24071.7|24082.4|24070.4|6
1756303520000|2025-08-27 14:05:20|24082.4|24070.4|24083.7|24071.7|24083.7|24071.7|24080.6|24068.6|4
1756303530000|2025-08-27 14:05:30|24082.4|24070.4|24079.9|24067.9|24083|24071|24079.9|24067.9|5
1756303540000|2025-08-27 14:05:40|24078|24066|24074.2|24062.2|24078.7|24066.7|24073.7|24061.7|23
1756303550000|2025-08-27 14:05:50|24073.1|24061.1|24067.3|24055.3|24073.1|24061.1|24064.8|24052.8|25
1756303560000|2025-08-27 14:06:00|24066.7|24054.7|24078.2|24066.2|24078.2|24066.2|24066.7|24054.7|44
1756303570000|2025-08-27 14:06:10|24079.3|24067.3|24078|24066|24083.1|24071.1|24076.7|24064.7|58
1756303580000|2025-08-27 14:06:20|24077.4|24065.4|24078|24066|24080.5|24068.5|24076.7|24064.7|3
1756303590000|2025-08-27 14:06:30|24078.7|24066.7|24081.2|24069.2|24081.2|24069.2|24078|24066|4
1756303600000|2025-08-27 14:06:40|24075.6|24063.6|24069.3|24057.3|24075.6|24063.6|24064.3|24052.3|21
1756303610000|2025-08-27 14:06:50|24067.4|24055.4|24069.9|24057.9|24069.9|24057.9|24067.4|24055.4|5
1756303620000|2025-08-27 14:07:00|24071.8|24059.8|24077.4|24065.4|24077.4|24065.4|24071.8|24059.8|5
1756303630000|2025-08-27 14:07:10|24078|24066|24074.3|24062.3|24078|24066|24074.3|24062.3|5
1756303640000|2025-08-27 14:07:20|24073.7|24061.7|24074.9|24062.9|24076.8|24064.8|24073.1|24061.1|3
1756303650000|2025-08-27 14:07:30|24075.6|24063.6|24074.9|24062.9|24075.6|24063.6|24074.9|24062.9|2
1756303660000|2025-08-27 14:07:40|24074.3|24062.3|24077.4|24065.4|24077.4|24065.4|24074.3|24062.3|3
1756303670000|2025-08-27 14:07:50|24076.7|24064.7|24076|24064|24077.3|24065.3|24074.2|24062.2|18
1756303680000|2025-08-27 14:08:00|24078|24066|24079.8|24067.8|24079.8|24067.8|24076.6|24064.6|2
1756303690000|2025-08-27 14:08:10|24078|24066|24083.6|24071.6|24084.1|24072.1|24078|24066|91
1756303700000|2025-08-27 14:08:20|24083|24071|24088|24076|24089.2|24077.2|24083|24071|6
1756303710000|2025-08-27 14:08:30|24089.2|24077.2|24090.5|24078.5|24096.2|24084.2|24088|24076|23
1756303720000|2025-08-27 14:08:40|24091.1|24079.1|24094.8|24082.8|24096.2|24084.2|24091.1|24079.1|13
1756303730000|2025-08-27 14:08:50|24093.6|24081.6|24095.5|24083.5|24095.5|24083.5|24091.1|24079.1|4
1756303740000|2025-08-27 14:09:00|24094.8|24082.8|24095.5|24083.5|24095.5|24083.5|24094.1|24082.1|7
1756303750000|2025-08-27 14:09:10|24096.1|24084.1|24100.7|24088.7|24100.7|24088.7|24096.1|24084.1|11
1756303760000|2025-08-27 14:09:20|24100|24088|24098.8|24086.8|24100|24088|24096.2|24084.2|6
1756303770000|2025-08-27 14:09:30|24098.1|24086.1|24100|24088|24100|24088|24097.5|24085.5|5
1756303780000|2025-08-27 14:09:40|24100.6|24088.6|24097.4|24085.4|24100.6|24088.6|24097.4|24085.4|19
1756303790000|2025-08-27 14:09:50|24098|24086|24099.2|24087.2|24099.9|24087.9|24098|24086|14
1756303800000|2025-08-27 14:10:00|24093|24081|24091.9|24079.9|24093.7|24081.7|24091.2|24079.2|6
1756303810000|2025-08-27 14:10:10|24092.4|24080.4|24088.7|24076.7|24092.4|24080.4|24088.7|24076.7|4
1756303820000|2025-08-27 14:10:20|24088.1|24076.1|24086.9|24074.9|24088.1|24076.1|24083.7|24071.7|9
1756303830000|2025-08-27 14:10:30|24088.7|24076.7|24088.7|24076.7|24088.7|24076.7|24086.9|24074.9|26
1756303840000|2025-08-27 14:10:40|24091.1|24079.1|24091.9|24079.9|24094.4|24082.4|24091.1|24079.1|15
1756303850000|2025-08-27 14:10:50|24089.9|24077.9|24091.2|24079.2|24091.2|24079.2|24089.9|24077.9|15
1756303860000|2025-08-27 14:11:00|24090|24078|24089.4|24077.4|24090|24078|24088.7|24076.7|19
1756303870000|2025-08-27 14:11:10|24090.6|24078.6|24096.2|24084.2|24096.2|24084.2|24089.4|24077.4|41
1756303880000|2025-08-27 14:11:20|24093.7|24081.7|24089.4|24077.4|24093.7|24081.7|24085.5|24073.5|31
1756303890000|2025-08-27 14:11:30|24090|24078|24094.4|24082.4|24094.4|24082.4|24090|24078|2
1756303900000|2025-08-27 14:11:40|24094.9|24082.9|24096.3|24084.3|24096.3|24084.3|24094.9|24082.9|6
1756303910000|2025-08-27 14:11:50|24089.9|24077.9|24094.9|24082.9|24094.9|24082.9|24089.9|24077.9|23
1756303920000|2025-08-27 14:12:00|24095.5|24083.5|24093.7|24081.7|24095.5|24083.5|24093.7|24081.7|4
1756303930000|2025-08-27 14:12:10|24094.4|24082.4|24094.4|24082.4|24095.6|24083.6|24094.4|24082.4|2
1756303940000|2025-08-27 14:12:20|24095.6|24083.6|24096.3|24084.3|24096.3|24084.3|24094.4|24082.4|5
1756303950000|2025-08-27 14:12:30|24095.6|24083.6|24098.2|24086.2|24098.2|24086.2|24095.6|24083.6|8
1756303960000|2025-08-27 14:12:40|24097|24085|24102.1|24090.1|24102.7|24090.7|24097|24085|34
1756303970000|2025-08-27 14:12:50|24101.4|24089.4|24098.9|24086.9|24101.4|24089.4|24098.9|24086.9|9
1756303980000|2025-08-27 14:13:00|24098.3|24086.3|24090|24078|24098.3|24086.3|24089.6|24077.6|43
1756303990000|2025-08-27 14:13:10|24090.6|24078.6|24094.4|24082.4|24094.4|24082.4|24090|24078|15
1756304000000|2025-08-27 14:13:20|24093.2|24081.2|24096.9|24084.9|24096.9|24084.9|24092.5|24080.5|11
1756304010000|2025-08-27 14:13:30|24097.5|24085.5|24098.8|24086.8|24100|24088|24097.5|24085.5|3
1756304020000|2025-08-27 14:13:40|24097.1|24085.1|24097|24085|24099.5|24087.5|24096.4|24084.4|8
1756304030000|2025-08-27 14:13:50|24097.7|24085.7|24097.5|24085.5|24098.2|24086.2|24097|24085|7
1756304040000|2025-08-27 14:14:00|24098.1|24086.1|24098.2|24086.2|24100.7|24088.7|24098.1|24086.1|27
1756304050000|2025-08-27 14:14:10|24100.7|24088.7|24102|24090|24106.4|24094.4|24098.9|24086.9|22
1756304060000|2025-08-27 14:14:20|24102.7|24090.7|24103.8|24091.8|24103.8|24091.8|24101.9|24089.9|29
1756304070000|2025-08-27 14:14:30|24104.4|24092.4|24102.5|24090.5|24104.5|24092.5|24101.9|24089.9|3
1756304080000|2025-08-27 14:14:40|24103.2|24091.2|24105.7|24093.7|24105.7|24093.7|24103.2|24091.2|2
1756304090000|2025-08-27 14:14:50|24104.4|24092.4|24105.7|24093.7|24107|24095|24103.1|24091.1|14
1756304100000|2025-08-27 14:15:00|24106.4|24094.4|24109|24097|24110.8|24098.8|24106.4|24094.4|59
1756304110000|2025-08-27 14:15:10|24107.1|24095.1|24106.4|24094.4|24107.1|24095.1|24106.4|24094.4|3
1756304120000|2025-08-27 14:15:20|24108.3|24096.3|24114.7|24102.7|24114.7|24102.7|24108.3|24096.3|8
1756304130000|2025-08-27 14:15:30|24113.5|24101.5|24112.8|24100.8|24113.5|24101.5|24111|24099|11
1756304140000|2025-08-27 14:15:40|24113.5|24101.5|24107.1|24095.1|24113.5|24101.5|24105.8|24093.8|15
1756304150000|2025-08-27 14:15:50|24106.4|24094.4|24108.3|24096.3|24108.3|24096.3|24106.4|24094.4|2
1756304160000|2025-08-27 14:16:00|24107.7|24095.7|24105.7|24093.7|24107.7|24095.7|24105.7|24093.7|16
1756304170000|2025-08-27 14:16:10|24105.2|24093.2|24105.8|24093.8|24105.8|24093.8|24105.2|24093.2|1
1756304180000|2025-08-27 14:16:20|24103.9|24091.9|24100.6|24088.6|24104.4|24092.4|24100.6|24088.6|11
1756304190000|2025-08-27 14:16:30|24098.1|24086.1|24095.7|24083.7|24099.4|24087.4|24095.7|24083.7|20
1756304200000|2025-08-27 14:16:40|24091.3|24079.3|24093.2|24081.2|24093.2|24081.2|24088.7|24076.7|11
1756304210000|2025-08-27 14:16:50|24093.9|24081.9|24092|24080|24094.5|24082.5|24088.2|24076.2|12
1756304220000|2025-08-27 14:17:00|24091.3|24079.3|24089.5|24077.5|24091.3|24079.3|24088.2|24076.2|10
1756304230000|2025-08-27 14:17:10|24088.9|24076.9|24087|24075|24088.9|24076.9|24085.7|24073.7|12
1756304240000|2025-08-27 14:17:20|24085.7|24073.7|24085.7|24073.7|24085.7|24073.7|24080|24068|25
1756304250000|2025-08-27 14:17:30|24084.4|24072.4|24089.4|24077.4|24090.7|24078.7|24083.8|24071.8|37
1756304260000|2025-08-27 14:17:40|24088.8|24076.8|24090.7|24078.7|24090.7|24078.7|24088.8|24076.8|4
1756304270000|2025-08-27 14:17:50|24091.9|24079.9|24097|24085|24097|24085|24090.6|24078.6|9
1756304280000|2025-08-27 14:18:00|24097.5|24085.5|24103.8|24091.8|24103.8|24091.8|24097.5|24085.5|12
1756304290000|2025-08-27 14:18:10|24104.5|24092.5|24103.8|24091.8|24105.7|24093.7|24103.8|24091.8|5
1756304300000|2025-08-27 14:18:20|24103.7|24091.7|24099.9|24087.9|24105|24093|24099.9|24087.9|15
1756304310000|2025-08-27 14:18:30|24099.4|24087.4|24084.4|24072.4|24099.4|24087.4|24084.4|24072.4|12
1756304320000|2025-08-27 14:18:40|24084.9|24072.9|24084.9|24072.9|24084.9|24072.9|24084.9|24072.9|5
1756304330000|2025-08-27 14:18:50|24084.4|24072.4|24084.9|24072.9|24086.9|24074.9|24084.4|24072.4|7
1756304340000|2025-08-27 14:19:00|24084.4|24072.4|24078|24066|24086.9|24074.9|24078|24066|10
1756304350000|2025-08-27 14:19:10|24079.4|24067.4|24074.9|24062.9|24079.4|24067.4|24073|24061|21
1756304360000|2025-08-27 14:19:20|24075.5|24063.5|24079.9|24067.9|24079.9|24067.9|24074.9|24062.9|9
1756304370000|2025-08-27 14:19:30|24079.4|24067.4|24081.9|24069.9|24083.8|24071.8|24079.4|24067.4|29
1756304380000|2025-08-27 14:19:40|24082.6|24070.6|24083.8|24071.8|24084.5|24072.5|24081.9|24069.9|2
1756304390000|2025-08-27 14:19:50|24085.2|24073.2|24085.2|24073.2|24085.2|24073.2|24085.2|24073.2|11
1756304400000|2025-08-27 14:20:00|24085.7|24073.7|24080.7|24068.7|24088.8|24076.8|24080.7|24068.7|8
1756304410000|2025-08-27 14:20:10|24081.4|24069.4|24086.5|24074.5|24086.5|24074.5|24079.5|24067.5|25
1756304420000|2025-08-27 14:20:20|24080.8|24068.8|24079.6|24067.6|24081|24069|24079.6|24067.6|4
1756304430000|2025-08-27 14:20:30|24078.9|24066.9|24082.8|24070.8|24082.8|24070.8|24078.9|24066.9|3
1756304440000|2025-08-27 14:20:40|24082.1|24070.1|24082.1|24070.1|24082.1|24070.1|24082.1|24070.1|2
1756304450000|2025-08-27 14:20:50|24082.7|24070.7|24082.8|24070.8|24083.3|24071.3|24082.1|24070.1|4
1756304460000|2025-08-27 14:21:00|24083.3|24071.3|24082.8|24070.8|24083.9|24071.9|24082.8|24070.8|2
1756304480000|2025-08-27 14:21:20|24082.1|24070.1|24082.1|24070.1|24082.1|24070.1|24080.9|24068.9|7
1756304490000|2025-08-27 14:21:30|24084.6|24072.6|24088.4|24076.4|24088.4|24076.4|24084.6|24072.6|17
1756304500000|2025-08-27 14:21:40|24089|24077|24085.3|24073.3|24089|24077|24083.5|24071.5|6
1756304510000|2025-08-27 14:21:50|24087.8|24075.8|24092.3|24080.3|24092.3|24080.3|24087.2|24075.2|10
1756304520000|2025-08-27 14:22:00|24092.9|24080.9|24084.1|24072.1|24092.9|24080.9|24083.5|24071.5|9
1756304530000|2025-08-27 14:22:10|24084.7|24072.7|24086|24074|24089.8|24077.8|24084.7|24072.7|8
1756304540000|2025-08-27 14:22:20|24085.3|24073.3|24090.4|24078.4|24090.4|24078.4|24085.3|24073.3|1
1756304550000|2025-08-27 14:22:30|24089.8|24077.8|24087.9|24075.9|24089.8|24077.8|24085.4|24073.4|2
1756304570000|2025-08-27 14:22:50|24083.5|24071.5|24082.2|24070.2|24083.5|24071.5|24082.2|24070.2|4
1756304580000|2025-08-27 14:23:00|24084.1|24072.1|24085.4|24073.4|24085.4|24073.4|24082.9|24070.9|10
1756304590000|2025-08-27 14:23:10|24086|24074|24083.6|24071.6|24087.3|24075.3|24083.6|24071.6|5
1756304600000|2025-08-27 14:23:20|24084.8|24072.8|24084.9|24072.9|24085.6|24073.6|24084.3|24072.3|25
1756304610000|2025-08-27 14:23:30|24085.6|24073.6|24079.8|24067.8|24085.6|24073.6|24079.8|24067.8|36
1756304620000|2025-08-27 14:23:40|24080.5|24068.5|24079.9|24067.9|24083.7|24071.7|24079.3|24067.3|7
1756304630000|2025-08-27 14:23:50|24079.3|24067.3|24078.7|24066.7|24079.3|24067.3|24078.7|24066.7|2
1756304640000|2025-08-27 14:24:00|24079.9|24067.9|24078.7|24066.7|24079.9|24067.9|24076.2|24064.2|5
1756304650000|2025-08-27 14:24:10|24076.8|24064.8|24076.2|24064.2|24076.8|24064.8|24076.2|24064.2|4
1756304660000|2025-08-27 14:24:20|24075.1|24063.1|24076.8|24064.8|24076.8|24064.8|24073.7|24061.7|5
1756304670000|2025-08-27 14:24:30|24075.5|24063.5|24077.3|24065.3|24078.6|24066.6|24075.5|24063.5|8
1756304680000|2025-08-27 14:24:40|24074.8|24062.8|24074.8|24062.8|24074.8|24062.8|24074.8|24062.8|4
1756304690000|2025-08-27 14:24:50|24077.7|24065.7|24073.8|24061.8|24077.9|24065.9|24067.4|24055.4|36
1756304700000|2025-08-27 14:25:00|24072.4|24060.4|24072.6|24060.6|24073.1|24061.1|24072.4|24060.4|2
1756304710000|2025-08-27 14:25:10|24078.1|24066.1|24076.2|24064.2|24079.3|24067.3|24073.7|24061.7|8
1756304720000|2025-08-27 14:25:20|24075.6|24063.6|24075.6|24063.6|24076.9|24064.9|24075.1|24063.1|3
1756304730000|2025-08-27 14:25:30|24076.9|24064.9|24075.1|24063.1|24076.9|24064.9|24070.9|24058.9|37
1756304740000|2025-08-27 14:25:40|24072.6|24060.6|24071.3|24059.3|24072.6|24060.6|24070.6|24058.6|7
1756304750000|2025-08-27 14:25:50|24070.2|24058.2|24070.2|24058.2|24070.2|24058.2|24070.2|24058.2|5
1756304760000|2025-08-27 14:26:00|24071.4|24059.4|24070.2|24058.2|24073.9|24061.9|24068.8|24056.8|15
1756304770000|2025-08-27 14:26:10|24065.2|24053.2|24050.1|24038.1|24066.4|24054.4|24047.6|24035.6|30
1756304780000|2025-08-27 14:26:20|24049.4|24037.4|24050.1|24038.1|24050.1|24038.1|24049.4|24037.4|28
1756304790000|2025-08-27 14:26:30|24047.6|24035.6|24041.2|24029.2|24049.4|24037.4|24041.2|24029.2|20
1756304800000|2025-08-27 14:26:40|24045|24033|24043.7|24031.7|24046.2|24034.2|24041.8|24029.8|31
1756304810000|2025-08-27 14:26:50|24043|24031|24046.2|24034.2|24046.2|24034.2|24041.8|24029.8|3
1756304820000|2025-08-27 14:27:00|24045|24033|24048.1|24036.1|24048.1|24036.1|24044.3|24032.3|18
1756304830000|2025-08-27 14:27:10|24047.6|24035.6|24044.5|24032.5|24047.6|24035.6|24037.6|24025.6|34
1756304840000|2025-08-27 14:27:20|24045.1|24033.1|24046.2|24034.2|24046.2|24034.2|24045.1|24033.1|1
1756304850000|2025-08-27 14:27:30|24044.4|24032.4|24038.1|24026.1|24044.4|24032.4|24038.1|24026.1|6
1756304860000|2025-08-27 14:27:40|24036.9|24024.9|24039.4|24027.4|24039.4|24027.4|24035.6|24023.6|7
1756304870000|2025-08-27 14:27:50|24041.2|24029.2|24045.1|24033.1|24045.1|24033.1|24040.6|24028.6|5
1756304880000|2025-08-27 14:28:00|24043.1|24031.1|24044.4|24032.4|24045.6|24033.6|24043.1|24031.1|8
1756304890000|2025-08-27 14:28:10|24043.3|24031.3|24037.5|24025.5|24043.3|24031.3|24035|24023|21
1756304900000|2025-08-27 14:28:20|24036.9|24024.9|24035.1|24023.1|24036.9|24024.9|24030.8|24018.8|21
1756304910000|2025-08-27 14:28:30|24035.6|24023.6|24042.6|24030.6|24043.3|24031.3|24035.6|24023.6|10
1756304920000|2025-08-27 14:28:40|24042|24030|24053.7|24041.7|24056.2|24044.2|24042|24030|32
1756304930000|2025-08-27 14:28:50|24053.1|24041.1|24053.7|24041.7|24053.7|24041.7|24053.1|24041.1|2
1756304940000|2025-08-27 14:29:00|24053.1|24041.1|24076.2|24064.2|24076.2|24064.2|24052.5|24040.5|11
1756304950000|2025-08-27 14:29:10|24073.7|24061.7|24078.7|24066.7|24078.7|24066.7|24073.7|24061.7|6
1756304960000|2025-08-27 14:29:20|24078|24066|24081.8|24069.8|24081.8|24069.8|24078|24066|16
1756304970000|2025-08-27 14:29:30|24068.7|24056.7|24069.3|24057.3|24069.3|24057.3|24068.7|24056.7|8
1756304980000|2025-08-27 14:29:40|24066.8|24054.8|24061.2|24049.2|24068|24056|24061.2|24049.2|6
1756304990000|2025-08-27 14:29:50|24061.8|24049.8|24065.6|24053.6|24067.5|24055.5|24061.8|24049.8|1
1756305000000|2025-08-27 14:30:00|24066.8|24054.8|24068|24056|24070.6|24058.6|24064.3|24052.3|11
1756305010000|2025-08-27 14:30:10|24069.2|24057.2|24071.8|24059.8|24071.8|24059.8|24068.7|24056.7|3
1756305020000|2025-08-27 14:30:20|24071.2|24059.2|24069.3|24057.3|24071.2|24059.2|24064.8|24052.8|11
1756305030000|2025-08-27 14:30:30|24072.5|24060.5|24076.8|24064.8|24076.8|24064.8|24072.3|24060.3|4
1756305040000|2025-08-27 14:30:40|24077.5|24065.5|24076.8|24064.8|24080.5|24068.5|24076.8|24064.8|8
1756305050000|2025-08-27 14:30:50|24077.3|24065.3|24077.3|24065.3|24081.2|24069.2|24075.5|24063.5|6
1756305060000|2025-08-27 14:31:00|24079.3|24067.3|24081.8|24069.8|24081.8|24069.8|24079.3|24067.3|36
1756305070000|2025-08-27 14:31:10|24081.2|24069.2|24079.3|24067.3|24081.2|24069.2|24077.3|24065.3|6
1756305080000|2025-08-27 14:31:20|24081.8|24069.8|24083.7|24071.7|24084.3|24072.3|24081.8|24069.8|2
1756305090000|2025-08-27 14:31:30|24084.3|24072.3|24083.7|24071.7|24084.3|24072.3|24083|24071|3
1756305100000|2025-08-27 14:31:40|24086.1|24074.1|24091.2|24079.2|24093.1|24081.1|24086.1|24074.1|4
1756305110000|2025-08-27 14:31:50|24091.9|24079.9|24093.7|24081.7|24093.7|24081.7|24091.2|24079.2|1
1756305120000|2025-08-27 14:32:00|24095.5|24083.5|24097.6|24085.6|24098.9|24086.9|24095.1|24083.1|48
1756305130000|2025-08-27 14:32:10|24096.3|24084.3|24092.6|24080.6|24100.8|24088.8|24092.6|24080.6|15
1756305140000|2025-08-27 14:32:20|24096.4|24084.4|24085.1|24073.1|24096.4|24084.4|24084.5|24072.5|15
1756305150000|2025-08-27 14:32:30|24083.3|24071.3|24087|24075|24087|24075|24083.3|24071.3|6
1756305160000|2025-08-27 14:32:40|24086.4|24074.4|24078.9|24066.9|24086.4|24074.4|24078.8|24066.8|24
1756305170000|2025-08-27 14:32:50|24077.2|24065.2|24068.9|24056.9|24077.2|24065.2|24066.4|24054.4|23
1756305180000|2025-08-27 14:33:00|24075.3|24063.3|24078.4|24066.4|24078.4|24066.4|24073.9|24061.9|6
1756305190000|2025-08-27 14:33:10|24079.5|24067.5|24078.4|24066.4|24080.9|24068.9|24078.4|24066.4|8
1756305200000|2025-08-27 14:33:20|24079.1|24067.1|24081|24069|24081|24069|24079.1|24067.1|8
1756305210000|2025-08-27 14:33:30|24082.1|24070.1|24069.7|24057.7|24082.1|24070.1|24069.7|24057.7|7
1756305220000|2025-08-27 14:33:40|24069.2|24057.2|24074.1|24062.1|24075.4|24063.4|24069.2|24057.2|1
1756305230000|2025-08-27 14:33:50|24074.6|24062.6|24077.8|24065.8|24077.8|24065.8|24074.6|24062.6|4
1756305240000|2025-08-27 14:34:00|24078.5|24066.5|24081.7|24069.7|24084.1|24072.1|24078.5|24066.5|15
1756305250000|2025-08-27 14:34:10|24075.3|24063.3|24071.7|24059.7|24075.3|24063.3|24071.7|24059.7|2
1756305270000|2025-08-27 14:34:30|24073.4|24061.4|24072.2|24060.2|24073.9|24061.9|24071|24059|10
1756305280000|2025-08-27 14:34:40|24077.2|24065.2|24079.7|24067.7|24079.7|24067.7|24077.2|24065.2|3
1756305290000|2025-08-27 14:34:50|24077.2|24065.2|24088.5|24076.5|24089.2|24077.2|24072.8|24060.8|17
1756305300000|2025-08-27 14:35:00|24087.8|24075.8|24087.2|24075.2|24089.7|24077.7|24085.3|24073.3|10
1756305310000|2025-08-27 14:35:10|24087.9|24075.9|24087.2|24075.2|24087.9|24075.9|24087.2|24075.2|1
1756305320000|2025-08-27 14:35:20|24087.9|24075.9|24092.2|24080.2|24092.4|24080.4|24087.9|24075.9|36
1756305330000|2025-08-27 14:35:30|24092.9|24080.9|24090.9|24078.9|24093.5|24081.5|24088.9|24076.9|19
1756305340000|2025-08-27 14:35:40|24090.2|24078.2|24091.4|24079.4|24093.9|24081.9|24088.9|24076.9|13
1756305350000|2025-08-27 14:35:50|24092|24080|24094.6|24082.6|24095.3|24083.3|24092|24080|16
1756305360000|2025-08-27 14:36:00|24091.4|24079.4|24092.7|24080.7|24093.9|24081.9|24091.4|24079.4|9
1756305370000|2025-08-27 14:36:10|24093.9|24081.9|24093.9|24081.9|24093.9|24081.9|24093.9|24081.9|2
1756305380000|2025-08-27 14:36:20|24092.8|24080.8|24096|24084|24096|24084|24092.8|24080.8|4
1756305390000|2025-08-27 14:36:30|24096.6|24084.6|24100.3|24088.3|24100.3|24088.3|24096.6|24084.6|9
1756305400000|2025-08-27 14:36:40|24097.2|24085.2|24097.8|24085.8|24097.8|24085.8|24097.2|24085.2|4
1756305410000|2025-08-27 14:36:50|24097.2|24085.2|24100.9|24088.9|24100.9|24088.9|24097.2|24085.2|13
1756305420000|2025-08-27 14:37:00|24100.2|24088.2|24092.8|24080.8|24100.9|24088.9|24092.2|24080.2|11
1756305430000|2025-08-27 14:37:10|24094.2|24082.2|24093.5|24081.5|24094.2|24082.2|24093.5|24081.5|3
1756305440000|2025-08-27 14:37:20|24094.2|24082.2|24092.8|24080.8|24096.7|24084.7|24092.8|24080.8|10
1756305450000|2025-08-27 14:37:30|24091.7|24079.7|24080.3|24068.3|24091.7|24079.7|24080.3|24068.3|32
1756305460000|2025-08-27 14:37:40|24079.2|24067.2|24080.3|24068.3|24081.6|24069.6|24075.3|24063.3|55
1756305470000|2025-08-27 14:37:50|24080.2|24068.2|24078.2|24066.2|24080.2|24068.2|24073.3|24061.3|13
1756305480000|2025-08-27 14:38:00|24077.6|24065.6|24076.9|24064.9|24077.6|24065.6|24076.3|24064.3|3
1756305490000|2025-08-27 14:38:10|24076.3|24064.3|24077.7|24065.7|24077.7|24065.7|24075.8|24063.8|9
1756305500000|2025-08-27 14:38:20|24080.3|24068.3|24080.3|24068.3|24080.3|24068.3|24080.3|24068.3|2
1756305510000|2025-08-27 14:38:30|24079|24067|24076.5|24064.5|24079|24067|24075.2|24063.2|6
1756305520000|2025-08-27 14:38:40|24079|24067|24074|24062|24079|24067|24074|24062|5
1756305530000|2025-08-27 14:38:50|24075.8|24063.8|24076.5|24064.5|24076.5|24064.5|24075.8|24063.8|1
1756305550000|2025-08-27 14:39:10|24075.3|24063.3|24076.5|24064.5|24076.5|24064.5|24075.3|24063.3|1
1756305560000|2025-08-27 14:39:20|24074.5|24062.5|24076.5|24064.5|24077|24065|24074|24062|14
1756305570000|2025-08-27 14:39:30|24077|24065|24079|24067|24079|24067|24077|24065|7
1756305580000|2025-08-27 14:39:40|24080.9|24068.9|24080.3|24068.3|24082.8|24070.8|24079.6|24067.6|18
1756305590000|2025-08-27 14:39:50|24079.6|24067.6|24079.6|24067.6|24080.3|24068.3|24079.1|24067.1|1
1756305600000|2025-08-27 14:40:00|24077.8|24065.8|24077.8|24065.8|24077.8|24065.8|24077.8|24065.8|3
1756305610000|2025-08-27 14:40:10|24075.3|24063.3|24075.3|24063.3|24075.3|24063.3|24074.6|24062.6|0
1756305620000|2025-08-27 14:40:20|24074.6|24062.6|24077.8|24065.8|24080.3|24068.3|24072.8|24060.8|10
1756305630000|2025-08-27 14:40:30|24079.5|24067.5|24085.3|24073.3|24085.3|24073.3|24079.5|24067.5|7
1756305640000|2025-08-27 14:40:40|24085.9|24073.9|24080.3|24068.3|24085.9|24073.9|24080.3|24068.3|3
1756305650000|2025-08-27 14:40:50|24079.6|24067.6|24078.4|24066.4|24079.6|24067.6|24078.4|24066.4|3
1756305660000|2025-08-27 14:41:00|24080.9|24068.9|24079.6|24067.6|24080.9|24068.9|24079.6|24067.6|2
1756305670000|2025-08-27 14:41:10|24078.5|24066.5|24084|24072|24084|24072|24077.1|24065.1|46
1756305680000|2025-08-27 14:41:20|24084.6|24072.6|24084|24072|24085.2|24073.2|24084|24072|1
1756305690000|2025-08-27 14:41:30|24085.2|24073.2|24091.5|24079.5|24091.5|24079.5|24085.2|24073.2|5
1756305700000|2025-08-27 14:41:40|24092.1|24080.1|24092.6|24080.6|24092.7|24080.7|24091.5|24079.5|7
1756305710000|2025-08-27 14:41:50|24093.3|24081.3|24093.7|24081.7|24100.8|24088.8|24093.3|24081.3|20
1756305720000|2025-08-27 14:42:00|24094.4|24082.4|24096.2|24084.2|24098.7|24086.7|24093.7|24081.7|17
1756305730000|2025-08-27 14:42:10|24096.8|24084.8|24096.8|24084.8|24097.5|24085.5|24095.5|24083.5|0
1756305740000|2025-08-27 14:42:20|24097.4|24085.4|24099.3|24087.3|24101.2|24089.2|24097.4|24085.4|3
1756305750000|2025-08-27 14:42:30|24098|24086|24101.2|24089.2|24101.2|24089.2|24098|24086|2
1756305760000|2025-08-27 14:42:40|24101.9|24089.9|24103.7|24091.7|24104.9|24092.9|24101.9|24089.9|3
1756305770000|2025-08-27 14:42:50|24101.2|24089.2|24099.9|24087.9|24103|24091|24099.9|24087.9|5
1756305780000|2025-08-27 14:43:00|24101|24089|24096|24084|24101.6|24089.6|24096|24084|21
1756305790000|2025-08-27 14:43:10|24096.7|24084.7|24096.6|24084.6|24097.8|24085.8|24096.6|24084.6|4
1756305800000|2025-08-27 14:43:20|24096|24084|24104.1|24092.1|24104.1|24092.1|24093.5|24081.5|3
1756305810000|2025-08-27 14:43:30|24103.5|24091.5|24097.1|24085.1|24103.5|24091.5|24097.1|24085.1|19
1756305820000|2025-08-27 14:43:40|24097.8|24085.8|24099.6|24087.6|24100.2|24088.2|24097.8|24085.8|2
1756305830000|2025-08-27 14:43:50|24101|24089|24102.1|24090.1|24102.1|24090.1|24101|24089|1
1756305840000|2025-08-27 14:44:00|24100.8|24088.8|24103.3|24091.3|24103.3|24091.3|24100.1|24088.1|20
1756305850000|2025-08-27 14:44:10|24103.8|24091.8|24098.3|24086.3|24103.8|24091.8|24098.3|24086.3|5
1756305860000|2025-08-27 14:44:20|24099|24087|24103.3|24091.3|24104.5|24092.5|24099|24087|9
1756305870000|2025-08-27 14:44:30|24103.8|24091.8|24103.8|24091.8|24103.8|24091.8|24103.8|24091.8|1
1756305880000|2025-08-27 14:44:40|24103.3|24091.3|24104.5|24092.5|24104.5|24092.5|24102|24090|23
1756305890000|2025-08-27 14:44:50|24103.2|24091.2|24105.8|24093.8|24105.8|24093.8|24103.2|24091.2|15
1756305900000|2025-08-27 14:45:00|24104.5|24092.5|24105.1|24093.1|24105.8|24093.8|24104.5|24092.5|4
1756305910000|2025-08-27 14:45:10|24108.3|24096.3|24106.3|24094.3|24108.3|24096.3|24105.8|24093.8|3
1756305920000|2025-08-27 14:45:20|24106.9|24094.9|24103.3|24091.3|24108.3|24096.3|24103.3|24091.3|5
1756305930000|2025-08-27 14:45:30|24103.8|24091.8|24103.3|24091.3|24104.5|24092.5|24103.3|24091.3|5
1756305940000|2025-08-27 14:45:40|24102.6|24090.6|24103.3|24091.3|24103.3|24091.3|24102.6|24090.6|11
1756305950000|2025-08-27 14:45:50|24102|24090|24103.3|24091.3|24103.9|24091.9|24102|24090|3
1756305960000|2025-08-27 14:46:00|24102.1|24090.1|24103.9|24091.9|24105.2|24093.2|24099.5|24087.5|9
1756305970000|2025-08-27 14:46:10|24105.8|24093.8|24106.4|24094.4|24107.6|24095.6|24101.4|24089.4|8
1756305980000|2025-08-27 14:46:20|24107.6|24095.6|24107.7|24095.7|24108.3|24096.3|24104.6|24092.6|18
1756305990000|2025-08-27 14:46:30|24108.3|24096.3|24107.6|24095.6|24108.3|24096.3|24105.8|24093.8|9
1756306000000|2025-08-27 14:46:40|24108.3|24096.3|24107.6|24095.6|24110.1|24098.1|24106.9|24094.9|3
1756306010000|2025-08-27 14:46:50|24106.5|24094.5|24105.8|24093.8|24106.5|24094.5|24105.8|24093.8|5
1756306020000|2025-08-27 14:47:00|24105.1|24093.1|24105.8|24093.8|24105.8|24093.8|24105.1|24093.1|1
1756306030000|2025-08-27 14:47:10|24107.6|24095.6|24105.8|24093.8|24107.6|24095.6|24105.8|24093.8|0
1756306040000|2025-08-27 14:47:20|24106.9|24094.9|24107|24095|24108.3|24096.3|24105.8|24093.8|9
1756306050000|2025-08-27 14:47:30|24107.7|24095.7|24108.3|24096.3|24109.5|24097.5|24107.7|24095.7|3
1756306060000|2025-08-27 14:47:40|24107.6|24095.6|24105.7|24093.7|24107.6|24095.6|24105.7|24093.7|11
1756306070000|2025-08-27 14:47:50|24104.5|24092.5|24104.4|24092.4|24104.5|24092.5|24103.9|24091.9|4
1756306080000|2025-08-27 14:48:00|24105.7|24093.7|24106.9|24094.9|24106.9|24094.9|24105.7|24093.7|4
1756306090000|2025-08-27 14:48:10|24107.5|24095.5|24104.4|24092.4|24107.5|24095.5|24104.4|24092.4|12
1756306100000|2025-08-27 14:48:20|24103.7|24091.7|24103.2|24091.2|24103.7|24091.7|24103.2|24091.2|0
1756306110000|2025-08-27 14:48:30|24101.9|24089.9|24099.4|24087.4|24101.9|24089.9|24099.4|24087.4|6
1756306120000|2025-08-27 14:48:40|24100.7|24088.7|24101.9|24089.9|24104.4|24092.4|24100.7|24088.7|0
1756306130000|2025-08-27 14:48:50|24102.5|24090.5|24102.5|24090.5|24102.5|24090.5|24102.5|24090.5|1
1756306140000|2025-08-27 14:49:00|24104.4|24092.4|24107.5|24095.5|24107.5|24095.5|24103.2|24091.2|27
1756306150000|2025-08-27 14:49:10|24106.8|24094.8|24105.6|24093.6|24106.8|24094.8|24105|24093|14
1756306160000|2025-08-27 14:49:20|24107.5|24095.5|24106.8|24094.8|24107.5|24095.5|24106.8|24094.8|4
1756306170000|2025-08-27 14:49:30|24107.5|24095.5|24111.8|24099.8|24111.8|24099.8|24107.5|24095.5|10
1756306180000|2025-08-27 14:49:40|24110.6|24098.6|24108.1|24096.1|24111.1|24099.1|24108.1|24096.1|3
1756306190000|2025-08-27 14:49:50|24107.4|24095.4|24110.6|24098.6|24110.6|24098.6|24107.4|24095.4|6
1756306200000|2025-08-27 14:50:00|24110|24098|24110.6|24098.6|24111.2|24099.2|24110|24098|6
1756306210000|2025-08-27 14:50:10|24108.7|24096.7|24104.9|24092.9|24108.7|24096.7|24104.9|24092.9|7
1756306220000|2025-08-27 14:50:20|24105|24093|24106.1|24094.1|24106.1|24094.1|24105|24093|0
1756306230000|2025-08-27 14:50:30|24105.6|24093.6|24103.1|24091.1|24105.6|24093.6|24102.4|24090.4|2
1756306240000|2025-08-27 14:50:40|24103.6|24091.6|24104.3|24092.3|24104.3|24092.3|24103.6|24091.6|5
1756306250000|2025-08-27 14:50:50|24104.9|24092.9|24105.6|24093.6|24105.6|24093.6|24103.7|24091.7|6
1756306260000|2025-08-27 14:51:00|24104.9|24092.9|24104.9|24092.9|24104.9|24092.9|24104.9|24092.9|3
1756306270000|2025-08-27 14:51:10|24105.6|24093.6|24104.9|24092.9|24106.1|24094.1|24104.9|24092.9|1
1756306280000|2025-08-27 14:51:20|24104.3|24092.3|24105.6|24093.6|24105.6|24093.6|24104.3|24092.3|2
1756306290000|2025-08-27 14:51:30|24103.6|24091.6|24103.1|24091.1|24104.3|24092.3|24102.4|24090.4|9
1756306300000|2025-08-27 14:51:40|24102.4|24090.4|24102.4|24090.4|24102.4|24090.4|24102.4|24090.4|0
1756306310000|2025-08-27 14:51:50|24101.8|24089.8|24102.4|24090.4|24102.4|24090.4|24101.8|24089.8|8
1756306320000|2025-08-27 14:52:00|24101.8|24089.8|24104.9|24092.9|24104.9|24092.9|24101.8|24089.8|7
1756306330000|2025-08-27 14:52:10|24103.1|24091.1|24103.6|24091.6|24103.6|24091.6|24103.1|24091.1|5
1756306340000|2025-08-27 14:52:20|24104.3|24092.3|24108.1|24096.1|24108.1|24096.1|24104.3|24092.3|2
1756306350000|2025-08-27 14:52:30|24107.4|24095.4|24108.1|24096.1|24108.1|24096.1|24107.4|24095.4|13
1756306360000|2025-08-27 14:52:40|24107.4|24095.4|24105.6|24093.6|24108.1|24096.1|24105.6|24093.6|11
1756306370000|2025-08-27 14:52:50|24092.5|24080.5|24098.3|24086.3|24098.3|24086.3|24092.5|24080.5|18
1756306380000|2025-08-27 14:53:00|24100.1|24088.1|24100.8|24088.8|24101.5|24089.5|24100.1|24088.1|9
1756306390000|2025-08-27 14:53:10|||||||||20
1756306400000|2025-08-27 14:53:20|24102|24090|24105|24093|24106.9|24094.9|24102|24090|2
1756306410000|2025-08-27 14:53:30|24105.7|24093.7|24103.2|24091.2|24105.7|24093.7|24101.9|24089.9|4
1756306420000|2025-08-27 14:53:40|24103.8|24091.8|24106.9|24094.9|24108.2|24096.2|24103.8|24091.8|21
1756306430000|2025-08-27 14:53:50|24107.6|24095.6|24107.5|24095.5|24108.8|24096.8|24107.5|24095.5|4
1756306440000|2025-08-27 14:54:00|24106.9|24094.9|24106.8|24094.8|24108.2|24096.2|24105.6|24093.6|12
1756306450000|2025-08-27 14:54:10|24107.4|24095.4|24108.1|24096.1|24109.3|24097.3|24107.4|24095.4|2
1756306460000|2025-08-27 14:54:20|24107.4|24095.4|24109.3|24097.3|24109.3|24097.3|24106.8|24094.8|7
1756306470000|2025-08-27 14:54:30|24107.4|24095.4|24107.4|24095.4|24107.4|24095.4|24107.4|24095.4|2
1756306480000|2025-08-27 14:54:40|24106.8|24094.8|24109.3|24097.3|24109.3|24097.3|24106.8|24094.8|4
1756306490000|2025-08-27 14:54:50|24113.1|24101.1|24113.1|24101.1|24113.1|24101.1|24113.1|24101.1|5
1756306500000|2025-08-27 14:55:00|24112.4|24100.4|24111.3|24099.3|24112.4|24100.4|24111.3|24099.3|27
1756306510000|2025-08-27 14:55:10|24111.8|24099.8|24116.9|24104.9|24116.9|24104.9|24111.8|24099.8|21
1756306520000|2025-08-27 14:55:20|24115.7|24103.7|24113.2|24101.2|24116.3|24104.3|24113.2|24101.2|5
1756306530000|2025-08-27 14:55:30|24114.3|24102.3|24114.4|24102.4|24115.7|24103.7|24113.8|24101.8|9
1756306540000|2025-08-27 14:55:40|24115.7|24103.7|24115.7|24103.7|24115.7|24103.7|24114.4|24102.4|10
1756306550000|2025-08-27 14:55:50|24114.4|24102.4|24113.2|24101.2|24114.4|24102.4|24113.2|24101.2|3
1756306560000|2025-08-27 14:56:00|24113.8|24101.8|24113.8|24101.8|24113.8|24101.8|24113.8|24101.8|36
1756306570000|2025-08-27 14:56:10|24114.9|24102.9|24114.9|24102.9|24116.8|24104.8|24114.3|24102.3|19
1756306580000|2025-08-27 14:56:20|24114.3|24102.3|24114.3|24102.3|24114.3|24102.3|24114.3|24102.3|8
1756306590000|2025-08-27 14:56:30|24114.9|24102.9|24115.7|24103.7|24117.5|24105.5|24114.9|24102.9|23
1756306600000|2025-08-27 14:56:40|24116.4|24104.4|24115.7|24103.7|24116.4|24104.4|24115.7|24103.7|1
1756306610000|2025-08-27 14:56:50|24116.4|24104.4|24128.8|24116.8|24128.8|24116.8|24115.7|24103.7|21
1756306620000|2025-08-27 14:57:00|24128.1|24116.1|24130.6|24118.6|24130.6|24118.6|24127.5|24115.5|7
1756306630000|2025-08-27 14:57:10|24129.9|24117.9|24127.4|24115.4|24129.9|24117.9|24127.4|24115.4|4
1756306640000|2025-08-27 14:57:20|24129.9|24117.9|24129.3|24117.3|24129.9|24117.9|24126.8|24114.8|9
1756306650000|2025-08-27 14:57:30|24128.1|24116.1|24128.1|24116.1|24128.1|24116.1|24127.4|24115.4|3
1756306660000|2025-08-27 14:57:40|24127.4|24115.4|24123.6|24111.6|24127.4|24115.4|24122.4|24110.4|15
1756306670000|2025-08-27 14:57:50|24124.9|24112.9|24123.6|24111.6|24124.9|24112.9|24123.6|24111.6|4
1756306680000|2025-08-27 14:58:00|24123.1|24111.1|24119.9|24107.9|24126.7|24114.7|24118.6|24106.6|14
1756306690000|2025-08-27 14:58:10|24120.5|24108.5|24120.6|24108.6|24121.1|24109.1|24120.5|24108.5|2
1756306700000|2025-08-27 14:58:20|24121.1|24109.1|24118|24106|24121.1|24109.1|24116.7|24104.7|12
1756306710000|2025-08-27 14:58:30|24119.8|24107.8|24120.5|24108.5|24120.5|24108.5|24119.2|24107.2|2
1756306720000|2025-08-27 14:58:40|24121|24109|24118.6|24106.6|24121|24109|24118.6|24106.6|1
1756306730000|2025-08-27 14:58:50|24119.2|24107.2|24121|24109|24121|24109|24119.2|24107.2|13
1756306740000|2025-08-27 14:59:00|24120.4|24108.4|24121.7|24109.7|24121.7|24109.7|24118.5|24106.5|1
1756306750000|2025-08-27 14:59:10|24121|24109|24119.2|24107.2|24121|24109|24119.2|24107.2|0
1756306760000|2025-08-27 14:59:20|24121|24109|24121.7|24109.7|24121.7|24109.7|24121|24109|15
1756306770000|2025-08-27 14:59:30|24122.3|24110.3|24122.3|24110.3|24122.3|24110.3|24122.3|24110.3|7
1756306780000|2025-08-27 14:59:40|24122.9|24110.9|24120.4|24108.4|24122.9|24110.9|24119.7|24107.7|13
1756306790000|2025-08-27 14:59:50|24122.9|24110.9|24122.9|24110.9|24122.9|24110.9|24122.9|24110.9|0
1756306800000|2025-08-27 15:00:00|||||||||5
1756306810000|2025-08-27 15:00:10|24126.6|24114.6|24129.7|24117.7|24129.7|24117.7|24126.6|24114.6|2
1756306820000|2025-08-27 15:00:20|24127.2|24115.2|24127.2|24115.2|24127.2|24115.2|24127.2|24115.2|7
1756306830000|2025-08-27 15:00:30|24125.4|24113.4|24124.7|24112.7|24125.4|24113.4|24122.9|24110.9|8
1756306840000|2025-08-27 15:00:40|24124|24112|24122.7|24110.7|24124|24112|24122.7|24110.7|11
1756306850000|2025-08-27 15:00:50|24126.5|24114.5|24126.5|24114.5|24126.5|24114.5|24126.5|24114.5|7
1756306860000|2025-08-27 15:01:00|24127.2|24115.2|24128.3|24116.3|24128.3|24116.3|24127.2|24115.2|5
1756306870000|2025-08-27 15:01:10|24129|24117|24129.6|24117.6|24129.6|24117.6|24129|24117|4
1756306880000|2025-08-27 15:01:20|24128.9|24116.9|24124|24112|24128.9|24116.9|24124|24112|6
1756306890000|2025-08-27 15:01:30|24122.9|24110.9|24122.6|24110.6|24123.3|24111.3|24122.1|24110.1|9
1756306900000|2025-08-27 15:01:40|24124|24112|24124|24112|24124|24112|24124|24112|5
1756306910000|2025-08-27 15:01:50|24121.5|24109.5|24121.5|24109.5|24121.5|24109.5|24121.5|24109.5|2
1756306920000|2025-08-27 15:02:00|24122.2|24110.2|24123.3|24111.3|24123.3|24111.3|24119|24107|10
1756306930000|2025-08-27 15:02:10|24122.6|24110.6|24121.5|24109.5|24124|24112|24121.5|24109.5|9
1756306940000|2025-08-27 15:02:20|24120.2|24108.2|24120.8|24108.8|24121.5|24109.5|24120.2|24108.2|2
1756306950000|2025-08-27 15:02:30|24124|24112|24124|24112|24124|24112|24124|24112|4
1756306960000|2025-08-27 15:02:40|24123.4|24111.4|24120.9|24108.9|24123.4|24111.4|24120.9|24108.9|14
1756306970000|2025-08-27 15:02:50|24125.4|24113.4|24125.4|24113.4|24125.4|24113.4|24125.4|24113.4|19
1756306980000|2025-08-27 15:03:00|24126.5|24114.5|24128.9|24116.9|24130.8|24118.8|24126.5|24114.5|65
1756306990000|2025-08-27 15:03:10|24129.6|24117.6|24128.9|24116.9|24129.6|24117.6|24128.9|24116.9|6
1756307000000|2025-08-27 15:03:20|24130.1|24118.1|24130.1|24118.1|24130.1|24118.1|24130.1|24118.1|0
1756307010000|2025-08-27 15:03:30|24131.3|24119.3|24129.5|24117.5|24131.3|24119.3|24129.5|24117.5|4
1756307020000|2025-08-27 15:03:40|24130.1|24118.1|24128.2|24116.2|24130.1|24118.1|24128.2|24116.2|8
1756307030000|2025-08-27 15:03:50|24127.6|24115.6|24125.7|24113.7|24127.6|24115.6|24122.6|24110.6|16
1756307040000|2025-08-27 15:04:00|24127.6|24115.6|24122|24110|24127.6|24115.6|24120.1|24108.1|16
1756307050000|2025-08-27 15:04:10|24121.4|24109.4|24121.4|24109.4|24121.4|24109.4|24120|24108|3
1756307060000|2025-08-27 15:04:20|24120.7|24108.7|24120.1|24108.1|24120.7|24108.7|24118.9|24106.9|2
1756307080000|2025-08-27 15:04:40|24121.4|24109.4|24122.6|24110.6|24122.6|24110.6|24119.5|24107.5|3
1756307090000|2025-08-27 15:04:50|||||||||1
1756307100000|2025-08-27 15:05:00|24121.4|24109.4|24120.9|24108.9|24122.1|24110.1|24120.9|24108.9|7
1756307110000|2025-08-27 15:05:10|24121.5|24109.5|24130.8|24118.8|24135.3|24123.3|24121.5|24109.5|44
1756307120000|2025-08-27 15:05:20|24131.5|24119.5|24131.5|24119.5|24131.5|24119.5|24131.5|24119.5|1
1756307130000|2025-08-27 15:05:30|24132.1|24120.1|24134|24122|24134|24122|24130.8|24118.8|26
1756307140000|2025-08-27 15:05:40|24135.3|24123.3|24135.8|24123.8|24135.8|24123.8|24135.3|24123.3|8
1756307150000|2025-08-27 15:05:50|24133.3|24121.3|24129|24117|24133.3|24121.3|24129|24117|9
1756307160000|2025-08-27 15:06:00|24131.5|24119.5|24133.3|24121.3|24136.4|24124.4|24131.5|24119.5|13
1756307170000|2025-08-27 15:06:10|24132.6|24120.6|24145.3|24133.3|24147.1|24135.1|24132.6|24120.6|108
1756307180000|2025-08-27 15:06:20|24146.5|24134.5|24144|24132|24146.5|24134.5|24143.3|24131.3|19
1756307190000|2025-08-27 15:06:30|24143.3|24131.3|24145.8|24133.8|24145.8|24133.8|24143.3|24131.3|6
1756307200000|2025-08-27 15:06:40|24142.1|24130.1|24143.3|24131.3|24144|24132|24142.1|24130.1|14
1756307210000|2025-08-27 15:06:50|24142.1|24130.1|24143.3|24131.3|24143.3|24131.3|24142.1|24130.1|2
1756307220000|2025-08-27 15:07:00|||||||||3
1756307230000|2025-08-27 15:07:10|24144.6|24132.6|24145.3|24133.3|24145.3|24133.3|24143.9|24131.9|8
1756307240000|2025-08-27 15:07:20|24145.8|24133.8|24141.5|24129.5|24146.4|24134.4|24141.5|24129.5|10
1756307250000|2025-08-27 15:07:30|24142.9|24130.9|24143.8|24131.8|24145.1|24133.1|24142.9|24130.9|18
1756307260000|2025-08-27 15:07:40|24144.5|24132.5|24145.1|24133.1|24145.1|24133.1|24143.8|24131.8|2
1756307270000|2025-08-27 15:07:50|24147.6|24135.6|24146.4|24134.4|24147.6|24135.6|24146.4|24134.4|15
1756307280000|2025-08-27 15:08:00|24147|24135|24147.6|24135.6|24148.9|24136.9|24147|24135|3
1756307290000|2025-08-27 15:08:10|24145.1|24133.1|24142.6|24130.6|24145.1|24133.1|24142.6|24130.6|3
1756307300000|2025-08-27 15:08:20|24141.4|24129.4|24143.9|24131.9|24143.9|24131.9|24141.4|24129.4|8
1756307310000|2025-08-27 15:08:30|24145.1|24133.1|24145.1|24133.1|24145.1|24133.1|24145.1|24133.1|4
1756307320000|2025-08-27 15:08:40|24145.7|24133.7|24147.6|24135.6|24148.2|24136.2|24145.7|24133.7|10
1756307330000|2025-08-27 15:08:50|24160.8|24148.8|24164|24152|24168.4|24156.4|24160.8|24148.8|112
1756307340000|2025-08-27 15:09:00|24168.3|24156.3|24172.8|24160.8|24172.8|24160.8|24168.3|24156.3|25
1756307350000|2025-08-27 15:09:10|24173.4|24161.4|24174.7|24162.7|24175.3|24163.3|24172.3|24160.3|36
1756307360000|2025-08-27 15:09:20|24173|24161|24179.7|24167.7|24179.7|24167.7|24172.9|24160.9|33
1756307370000|2025-08-27 15:09:30|24178.6|24166.6|24185.5|24173.5|24185.5|24173.5|24178.6|24166.6|47
1756307380000|2025-08-27 15:09:40|24190.5|24178.5|24201.7|24189.7|24201.7|24189.7|24190.5|24178.5|33
1756307390000|2025-08-27 15:09:50|24202.3|24190.3|24198.1|24186.1|24204.2|24192.2|24196.7|24184.7|33
1756307400000|2025-08-27 15:10:00|24198.7|24186.7|24205.6|24193.6|24211.2|24199.2|24198.7|24186.7|26
1756307410000|2025-08-27 15:10:10|24206.2|24194.2|24200.6|24188.6|24206.2|24194.2|24199.4|24187.4|5
1756307420000|2025-08-27 15:10:20|24198|24186|24191.2|24179.2|24198|24186|24190.5|24178.5|6
1756307430000|2025-08-27 15:10:30|24193.1|24181.1|24193.1|24181.1|24193.1|24181.1|24188.1|24176.1|19
1756307440000|2025-08-27 15:10:40|24192.5|24180.5|24191.7|24179.7|24199.4|24187.4|24187.4|24175.4|68
1756307450000|2025-08-27 15:10:50|24192.4|24180.4|24188.1|24176.1|24193.7|24181.7|24188.1|24176.1|7
1756307460000|2025-08-27 15:11:00|24188.7|24176.7|24161.9|24149.9|24188.7|24176.7|24160|24148|42
1756307470000|2025-08-27 15:11:10|24159.1|24147.1|24146.9|24134.9|24159.1|24147.1|24143.7|24131.7|52
1756307480000|2025-08-27 15:11:20|24146.2|24134.2|24148.1|24136.1|24148.1|24136.1|24146.2|24134.2|1
1756307490000|2025-08-27 15:11:30|24146.7|24134.7|24148.1|24136.1|24148.8|24136.8|24146.2|24134.2|7
1756307500000|2025-08-27 15:11:40|24149.8|24137.8|24151.2|24139.2|24151.2|24139.2|24148.7|24136.7|5
1756307510000|2025-08-27 15:11:50|24151.9|24139.9|24154.2|24142.2|24160.7|24148.7|24151.9|24139.9|7
1756307520000|2025-08-27 15:12:00|24153.7|24141.7|24147.4|24135.4|24153.7|24141.7|24147.4|24135.4|5
1756307530000|2025-08-27 15:12:10|24148.1|24136.1|24155.6|24143.6|24155.6|24143.6|24148.1|24136.1|6
1756307540000|2025-08-27 15:12:20|24158.1|24146.1|24158.7|24146.7|24158.7|24146.7|24158.1|24146.1|10
1756307550000|2025-08-27 15:12:30|24136.7|24124.7|24141.3|24129.3|24144.9|24132.9|24136.7|24124.7|35
1756307560000|2025-08-27 15:12:40|24142.7|24130.7|24145.6|24133.6|24146.2|24134.2|24142.4|24130.4|22
1756307570000|2025-08-27 15:12:50|24147.4|24135.4|24149.2|24137.2|24149.2|24137.2|24146.2|24134.2|5
1756307580000|2025-08-27 15:13:00|24152.4|24140.4|24151.2|24139.2|24156.2|24144.2|24148.7|24136.7|10
1756307590000|2025-08-27 15:13:10|24149.2|24137.2|24153.7|24141.7|24153.7|24141.7|24149.2|24137.2|5
1756307600000|2025-08-27 15:13:20|24154.8|24142.8|24154.8|24142.8|24154.8|24142.8|24154.2|24142.2|5
1756307610000|2025-08-27 15:13:30|24154.2|24142.2|24156.7|24144.7|24156.7|24144.7|24151.1|24139.1|3
1756307620000|2025-08-27 15:13:40|24155.6|24143.6|24150.4|24138.4|24155.6|24143.6|24149.8|24137.8|20
1756307630000|2025-08-27 15:13:50|24148.1|24136.1|24151.1|24139.1|24151.7|24139.7|24146.1|24134.1|19
1756307640000|2025-08-27 15:14:00|24150.5|24138.5|24146.1|24134.1|24150.5|24138.5|24146.1|24134.1|17
1756307650000|2025-08-27 15:14:10|24146.7|24134.7|24144.9|24132.9|24146.7|24134.7|24144.4|24132.4|15
1756307660000|2025-08-27 15:14:20|24145.5|24133.5|24142.3|24130.3|24145.5|24133.5|24140.4|24128.4|45
1756307670000|2025-08-27 15:14:30|24143.6|24131.6|24141.7|24129.7|24144.2|24132.2|24141.7|24129.7|1
1756307680000|2025-08-27 15:14:40|24141.1|24129.1|24141.7|24129.7|24141.7|24129.7|24141.1|24129.1|5
1756307690000|2025-08-27 15:14:50|24142.3|24130.3|24144.8|24132.8|24145.5|24133.5|24142.3|24130.3|4
1756307700000|2025-08-27 15:15:00|24144.2|24132.2|24149.2|24137.2|24149.2|24137.2|24144.2|24132.2|6
1756307710000|2025-08-27 15:15:10|24151.2|24139.2|24154.2|24142.2|24154.2|24142.2|24150.5|24138.5|9
1756307720000|2025-08-27 15:15:20|24156.1|24144.1|24159.2|24147.2|24159.2|24147.2|24153.6|24141.6|10
1756307730000|2025-08-27 15:15:30|24158.1|24146.1|24159.2|24147.2|24161.1|24149.1|24153|24141|8
1756307740000|2025-08-27 15:15:40|24159.8|24147.8|24159.8|24147.8|24160.4|24148.4|24158.6|24146.6|4
1756307760000|2025-08-27 15:16:00|24161.8|24149.8|24159.8|24147.8|24161.8|24149.8|24158.6|24146.6|9
1756307770000|2025-08-27 15:16:10|24161.8|24149.8|24164.3|24152.3|24164.8|24152.8|24161.8|24149.8|17
1756307780000|2025-08-27 15:16:20|24166.2|24154.2|24164.3|24152.3|24166.2|24154.2|24164.3|24152.3|4
1756307790000|2025-08-27 15:16:30|24166.1|24154.1|24166.1|24154.1|24166.8|24154.8|24164.8|24152.8|3
1756307800000|2025-08-27 15:16:40|24164.9|24152.9|24158.6|24146.6|24164.9|24152.9|24157.3|24145.3|6
1756307810000|2025-08-27 15:16:50|24157.9|24145.9|24157.3|24145.3|24157.9|24145.9|24157.3|24145.3|4
1756307820000|2025-08-27 15:17:00|24156.1|24144.1|24161.8|24149.8|24161.8|24149.8|24152.9|24140.9|10
1756307830000|2025-08-27 15:17:10|24160.4|24148.4|24161.1|24149.1|24162.4|24150.4|24160.4|24148.4|3
1756307840000|2025-08-27 15:17:20|24161.8|24149.8|24160.4|24148.4|24161.8|24149.8|24159.3|24147.3|4
1756307850000|2025-08-27 15:17:30|24159.3|24147.3|24164.3|24152.3|24169.8|24157.8|24159.3|24147.3|5
1756307860000|2025-08-27 15:17:40|24162.9|24150.9|24164.3|24152.3|24164.3|24152.3|24162.9|24150.9|1
1756307870000|2025-08-27 15:17:50|24165.4|24153.4|24174.3|24162.3|24174.3|24162.3|24165.4|24153.4|2
1756307880000|2025-08-27 15:18:00|24176.1|24164.1|24181.2|24169.2|24181.2|24169.2|24176.1|24164.1|6
1756307890000|2025-08-27 15:18:10|24180.5|24168.5|24183.7|24171.7|24183.7|24171.7|24180.5|24168.5|3
1756307900000|2025-08-27 15:18:20|24183.1|24171.1|24184.3|24172.3|24188.1|24176.1|24181.8|24169.8|9
1756307910000|2025-08-27 15:18:30|24184.9|24172.9|24188.1|24176.1|24188.1|24176.1|24183.7|24171.7|4
1756307920000|2025-08-27 15:18:40|24186.2|24174.2|24183.7|24171.7|24186.2|24174.2|24182.4|24170.4|6
1756307930000|2025-08-27 15:18:50|24181.4|24169.4|24194.9|24182.9|24195.6|24183.6|24178.7|24166.7|6
1756307940000|2025-08-27 15:19:00|24194.3|24182.3|24189.3|24177.3|24195.6|24183.6|24189.3|24177.3|11
1756307950000|2025-08-27 15:19:10|24188.7|24176.7|24188.7|24176.7|24188.7|24176.7|24187.4|24175.4|0
1756307960000|2025-08-27 15:19:20|24187.6|24175.6|24181.2|24169.2|24187.6|24175.6|24180.6|24168.6|15
1756307970000|2025-08-27 15:19:30|24186.2|24174.2|24186.2|24174.2|24186.2|24174.2|24186.2|24174.2|3
1756307980000|2025-08-27 15:19:40|24185.5|24173.5|24183.7|24171.7|24185.5|24173.5|24179.3|24167.3|10
1756307990000|2025-08-27 15:19:50|24184.3|24172.3|24181.8|24169.8|24184.3|24172.3|24181.8|24169.8|5
1756308000000|2025-08-27 15:20:00|24182.9|24170.9|24184.9|24172.9|24184.9|24172.9|24182.9|24170.9|8
1756308010000|2025-08-27 15:20:10|24183.1|24171.1|24181.9|24169.9|24183.1|24171.1|24181.9|24169.9|7
1756308020000|2025-08-27 15:20:20|24183.7|24171.7|24185.6|24173.6|24185.6|24173.6|24183.7|24171.7|2
1756308030000|2025-08-27 15:20:30|24184.9|24172.9|24185.6|24173.6|24185.6|24173.6|24184.9|24172.9|8
1756308040000|2025-08-27 15:20:40|24186.2|24174.2|24185.6|24173.6|24186.2|24174.2|24183.7|24171.7|5
1756308050000|2025-08-27 15:20:50|24183.7|24171.7|24183.7|24171.7|24183.7|24171.7|24183.7|24171.7|1
1756308060000|2025-08-27 15:21:00|24183.1|24171.1|24186.9|24174.9|24186.9|24174.9|24183.1|24171.1|17
1756308070000|2025-08-27 15:21:10|24190.6|24178.6|24190.6|24178.6|24191.9|24179.9|24189.4|24177.4|2
1756308080000|2025-08-27 15:21:20|24189.9|24177.9|24187.6|24175.6|24189.9|24177.9|24185.6|24173.6|14
1756308090000|2025-08-27 15:21:30|24186.2|24174.2|24188.1|24176.1|24188.1|24176.1|24186.2|24174.2|44
1756308100000|2025-08-27 15:21:40|24186.9|24174.9|24187.6|24175.6|24187.6|24175.6|24186.9|24174.9|8
1756308110000|2025-08-27 15:21:50|24188.1|24176.1|24186.3|24174.3|24189.5|24177.5|24186.3|24174.3|5
1756308120000|2025-08-27 15:22:00|24187|24175|24187.6|24175.6|24188.8|24176.8|24186.3|24174.3|4
1756308130000|2025-08-27 15:22:10|24187|24175|24187.1|24175.1|24190.2|24178.2|24183.8|24171.8|33
1756308140000|2025-08-27 15:22:20|24190.2|24178.2|24195.9|24183.9|24196.4|24184.4|24189.6|24177.6|6
1756308150000|2025-08-27 15:22:30|24197.7|24185.7|24199.6|24187.6|24199.6|24187.6|24196.4|24184.4|12
1756308160000|2025-08-27 15:22:40|24198.4|24186.4|24197.8|24185.8|24200.9|24188.9|24197.7|24185.7|35
1756308170000|2025-08-27 15:22:50|24200.3|24188.3|24201.5|24189.5|24201.5|24189.5|24200.3|24188.3|3
1756308180000|2025-08-27 15:23:00|24202.2|24190.2|24209.7|24197.7|24209.7|24197.7|24202.2|24190.2|17
1756308190000|2025-08-27 15:23:10|24213|24201|24216.6|24204.6|24219.1|24207.1|24213|24201|28
1756308200000|2025-08-27 15:23:20|24217.2|24205.2|24211.1|24199.1|24217.9|24205.9|24210.4|24198.4|8
1756308210000|2025-08-27 15:23:30|24210.5|24198.5|24211.1|24199.1|24211.1|24199.1|24209.8|24197.8|3
1756308220000|2025-08-27 15:23:40|24206.1|24194.1|24218.1|24206.1|24223.6|24211.6|24205.4|24193.4|127
1756308230000|2025-08-27 15:23:50|24217.4|24205.4|24219.9|24207.9|24219.9|24207.9|24217.4|24205.4|5
1756308240000|2025-08-27 15:24:00|24220.5|24208.5|24215.5|24203.5|24220.5|24208.5|24215.5|24203.5|3
1756308250000|2025-08-27 15:24:10|24222.4|24210.4|24223|24211|24224.3|24212.3|24222.3|24210.3|21
1756308260000|2025-08-27 15:24:20|24222.4|24210.4|24226.9|24214.9|24227.4|24215.4|24220.5|24208.5|11
1756308270000|2025-08-27 15:24:30|24227.4|24215.4|24228|24216|24228|24216|24224.3|24212.3|27
1756308280000|2025-08-27 15:24:40|24225.5|24213.5|24229.9|24217.9|24229.9|24217.9|24224.9|24212.9|15
1756308290000|2025-08-27 15:24:50|24229.4|24217.4|24226.8|24214.8|24229.4|24217.4|24226.8|24214.8|5
1756308300000|2025-08-27 15:25:00|24229.3|24217.3|24231.2|24219.2|24234.3|24222.3|24229.3|24217.3|21
1756308310000|2025-08-27 15:25:10|24230.6|24218.6|24246.2|24234.2|24246.2|24234.2|24230.6|24218.6|32
1756308320000|2025-08-27 15:25:20|24244.4|24232.4|24240.6|24228.6|24244.4|24232.4|24240.6|24228.6|12
1756308330000|2025-08-27 15:25:30|24238.8|24226.8|24242.4|24230.4|24243|24231|24238.1|24226.1|7
1756308340000|2025-08-27 15:25:40|24241.2|24229.2|24242.4|24230.4|24243.7|24231.7|24240.5|24228.5|5
1756308350000|2025-08-27 15:25:50|24243.6|24231.6|24233.7|24221.7|24243.6|24231.6|24231.9|24219.9|12
1756308360000|2025-08-27 15:26:00|24232.4|24220.4|24231.8|24219.8|24234.3|24222.3|24231.8|24219.8|6
1756308370000|2025-08-27 15:26:10|24230.4|24218.4|24234.3|24222.3|24234.3|24222.3|24230.4|24218.4|6
1756308380000|2025-08-27 15:26:20|24232|24220|24234.9|24222.9|24234.9|24222.9|24229.3|24217.3|10
1756308390000|2025-08-27 15:26:30|24234.3|24222.3|24226.8|24214.8|24235.5|24223.5|24226.8|24214.8|22
1756308400000|2025-08-27 15:26:40|24228.7|24216.7|24230.5|24218.5|24234.3|24222.3|24228.7|24216.7|11
1756308410000|2025-08-27 15:26:50|24231.2|24219.2|24234.9|24222.9|24234.9|24222.9|24230.5|24218.5|5
1756308420000|2025-08-27 15:27:00|24233.7|24221.7|24233|24221|24234.3|24222.3|24230.5|24218.5|2
1756308430000|2025-08-27 15:27:10|24231.8|24219.8|24235.5|24223.5|24235.5|24223.5|24231.8|24219.8|6
1756308440000|2025-08-27 15:27:20|24234.9|24222.9|24234.9|24222.9|24236.2|24224.2|24233.7|24221.7|5
1756308450000|2025-08-27 15:27:30|24235.5|24223.5|24236.2|24224.2|24236.9|24224.9|24235.5|24223.5|17
1756308460000|2025-08-27 15:27:40|24233.8|24221.8|24238.1|24226.1|24238.1|24226.1|24233.8|24221.8|11
1756308470000|2025-08-27 15:27:50|24237.4|24225.4|24237.6|24225.6|24237.6|24225.6|24236.9|24224.9|5
1756308480000|2025-08-27 15:28:00|24237|24225|24241.3|24229.3|24241.3|24229.3|24237|24225|9
1756308490000|2025-08-27 15:28:10|24240.1|24228.1|24237|24225|24240.1|24228.1|24237|24225|5
1756308500000|2025-08-27 15:28:20|24237.7|24225.7|24235.7|24223.7|24237.7|24225.7|24235.7|24223.7|2
1756308510000|2025-08-27 15:28:30|24235.2|24223.2|24236.3|24224.3|24236.3|24224.3|24235.2|24223.2|45
1756308520000|2025-08-27 15:28:40|24238.2|24226.2|24240.9|24228.9|24240.9|24228.9|24238.2|24226.2|15
1756308530000|2025-08-27 15:28:50|24244|24232|24237.7|24225.7|24245.9|24233.9|24237.1|24225.1|3
1756308540000|2025-08-27 15:29:00|24237.1|24225.1|24250.9|24238.9|24250.9|24238.9|24237.1|24225.1|33
1756308550000|2025-08-27 15:29:10|24251.4|24239.4|24254.7|24242.7|24254.7|24242.7|24250.9|24238.9|17
1756308560000|2025-08-27 15:29:20|24261.7|24249.7|24264.3|24252.3|24264.8|24252.8|24259.2|24247.2|39
1756308570000|2025-08-27 15:29:30|24261.8|24249.8|24266.8|24254.8|24266.8|24254.8|24259.3|24247.3|19
1756308580000|2025-08-27 15:29:40|24268|24256|24259.8|24247.8|24269.8|24257.8|24259.8|24247.8|30
1756308590000|2025-08-27 15:29:50|24261.1|24249.1|24256.1|24244.1|24261.1|24249.1|24256.1|24244.1|24
1756308600000|2025-08-27 15:30:00|24264.3|24252.3|24264.8|24252.8|24273|24261|24264.3|24252.3|31
1756308610000|2025-08-27 15:30:10|24263.6|24251.6|24262.2|24250.2|24263.6|24251.6|24258.6|24246.6|26
1756308620000|2025-08-27 15:30:20|24264.2|24252.2|24264.2|24252.2|24265.4|24253.4|24259.7|24247.7|28
1756308630000|2025-08-27 15:30:30|24263.6|24251.6|24262.9|24250.9|24264.2|24252.2|24262.9|24250.9|3
1756308640000|2025-08-27 15:30:40|24261.8|24249.8|24265.4|24253.4|24265.4|24253.4|24261.7|24249.7|7
1756308650000|2025-08-27 15:30:50|24266.7|24254.7|24266.7|24254.7|24266.7|24254.7|24265.4|24253.4|4
1756308660000|2025-08-27 15:31:00|24264.7|24252.7|24253.5|24241.5|24264.7|24252.7|24252.2|24240.2|43
1756308670000|2025-08-27 15:31:10|24252.9|24240.9|24257.9|24245.9|24257.9|24245.9|24252.9|24240.9|1
1756308680000|2025-08-27 15:31:20|24258.5|24246.5|24259.7|24247.7|24259.7|24247.7|24257.2|24245.2|7
1756308690000|2025-08-27 15:31:30|24260.3|24248.3|24256|24244|24260.3|24248.3|24256|24244|3
1756308700000|2025-08-27 15:31:40|24256.5|24244.5|24254|24242|24256.7|24244.7|24254|24242|5
1756308710000|2025-08-27 15:31:50|24254.7|24242.7|24252.8|24240.8|24255.3|24243.3|24245.9|24233.9|22
1756308720000|2025-08-27 15:32:00|24252.7|24240.7|24249.6|24237.6|24253.4|24241.4|24249|24237|10
1756308730000|2025-08-27 15:32:10|24250.2|24238.2|24248.4|24236.4|24253.4|24241.4|24248.4|24236.4|31
1756308740000|2025-08-27 15:32:20|24249.6|24237.6|24254|24242|24254|24242|24246.4|24234.4|18
1756308750000|2025-08-27 15:32:30|24254.6|24242.6|24259|24247|24259|24247|24254.6|24242.6|1
1756308760000|2025-08-27 15:32:40|24259.7|24247.7|24260.2|24248.2|24260.2|24248.2|24258.4|24246.4|12
1756308770000|2025-08-27 15:32:50|24259.6|24247.6|24262.2|24250.2|24262.2|24250.2|24257.8|24245.8|6
1756308780000|2025-08-27 15:33:00|24262.8|24250.8|24267.2|24255.2|24267.9|24255.9|24262.8|24250.8|16
1756308790000|2025-08-27 15:33:10|24265.3|24253.3|24262.1|24250.1|24266.5|24254.5|24261.5|24249.5|15
1756308800000|2025-08-27 15:33:20|24260.3|24248.3|24262.2|24250.2|24262.2|24250.2|24260.3|24248.3|6
1756308810000|2025-08-27 15:33:30|24261.5|24249.5|24260.9|24248.9|24262.2|24250.2|24256|24244|10
1756308820000|2025-08-27 15:33:40|24260.2|24248.2|24250.9|24238.9|24260.2|24248.2|24250.3|24238.3|8
1756308830000|2025-08-27 15:33:50|24251.5|24239.5|24250.3|24238.3|24251.5|24239.5|24247.1|24235.1|5
1756308840000|2025-08-27 15:34:00|24249.7|24237.7|24253.5|24241.5|24253.5|24241.5|24249.7|24237.7|12
1756308850000|2025-08-27 15:34:10|24252.8|24240.8|24249.2|24237.2|24252.9|24240.9|24249.2|24237.2|12
1756308860000|2025-08-27 15:34:20|24247.9|24235.9|24248.5|24236.5|24250.4|24238.4|24246.7|24234.7|17
1756308870000|2025-08-27 15:34:30|24247.9|24235.9|24252.9|24240.9|24252.9|24240.9|24246.7|24234.7|28
1756308880000|2025-08-27 15:34:40|24251|24239|24249.2|24237.2|24251|24239|24248.5|24236.5|8
1756308890000|2025-08-27 15:34:50|24249.7|24237.7|24250.4|24238.4|24250.4|24238.4|24249.7|24237.7|2
1756308900000|2025-08-27 15:35:00|24249.7|24237.7|24249.8|24237.8|24250.4|24238.4|24248|24236|14
1756308910000|2025-08-27 15:35:10|24250.4|24238.4|24254.8|24242.8|24254.8|24242.8|24250.4|24238.4|2
1756308920000|2025-08-27 15:35:20|24255.4|24243.4|24255|24243|24256.7|24244.7|24251.1|24239.1|14
1756308930000|2025-08-27 15:35:30|24255.5|24243.5|24246.1|24234.1|24255.5|24243.5|24246.1|24234.1|27
1756308940000|2025-08-27 15:35:40|24246.8|24234.8|24247.2|24235.2|24247.9|24235.9|24246.8|24234.8|3
1756308950000|2025-08-27 15:35:50|24247.9|24235.9|24249.8|24237.8|24250.5|24238.5|24247.9|24235.9|22
1756308960000|2025-08-27 15:36:00|24250.4|24238.4|24251.8|24239.8|24252.3|24240.3|24250.4|24238.4|4
1756308970000|2025-08-27 15:36:10|24252.3|24240.3|24252.3|24240.3|24252.3|24240.3|24252.3|24240.3|1
1756308980000|2025-08-27 15:36:20|24253|24241|24266.8|24254.8|24267.9|24255.9|24253|24241|50
1756308990000|2025-08-27 15:36:30|24267.3|24255.3|24266.8|24254.8|24268.6|24256.6|24265.3|24253.3|10
1756309000000|2025-08-27 15:36:40|24266.1|24254.1|24265.5|24253.5|24266.2|24254.2|24265.5|24253.5|2
1756309010000|2025-08-27 15:36:50|24266.2|24254.2|24267.3|24255.3|24267.9|24255.9|24266.2|24254.2|8
1756309020000|2025-08-27 15:37:00|24269.3|24257.3|24271.2|24259.2|24271.2|24259.2|24267.5|24255.5|11
1756309030000|2025-08-27 15:37:10|24271.8|24259.8|24272.5|24260.5|24272.5|24260.5|24270.6|24258.6|13
1756309040000|2025-08-27 15:37:20|24276.9|24264.9|24274.3|24262.3|24279.4|24267.4|24271.2|24259.2|15
1756309050000|2025-08-27 15:37:30|24273.7|24261.7|24263.6|24251.6|24274.3|24262.3|24263.6|24251.6|10
1756309060000|2025-08-27 15:37:40|24263|24251|24268.1|24256.1|24268.1|24256.1|24263|24251|12
1756309070000|2025-08-27 15:37:50|24267.6|24255.6|24273.1|24261.1|24273.1|24261.1|24266.2|24254.2|17
1756309080000|2025-08-27 15:38:00|24271.2|24259.2|24273.1|24261.1|24273.1|24261.1|24270|24258|12
1756309090000|2025-08-27 15:38:10|24266.8|24254.8|24266.8|24254.8|24267.5|24255.5|24266.8|24254.8|6
1756309100000|2025-08-27 15:38:20|24265|24253|24265|24253|24265|24253|24264.4|24252.4|31
1756309110000|2025-08-27 15:38:30|24265.6|24253.6|24266.2|24254.2|24268.1|24256.1|24265.6|24253.6|11
1756309120000|2025-08-27 15:38:40|24267.5|24255.5|24269.4|24257.4|24271.9|24259.9|24266.2|24254.2|6
1756309130000|2025-08-27 15:38:50|24270.5|24258.5|24272.5|24260.5|24272.5|24260.5|24270.5|24258.5|2
1756309140000|2025-08-27 15:39:00|24271.8|24259.8|24272.5|24260.5|24272.5|24260.5|24271.2|24259.2|1
1756309150000|2025-08-27 15:39:10|24276.2|24264.2|24273.7|24261.7|24278.1|24266.1|24273.1|24261.1|47
1756309160000|2025-08-27 15:39:20|24273.1|24261.1|24274.3|24262.3|24274.3|24262.3|24271.2|24259.2|1
1756309170000|2025-08-27 15:39:30|24274.8|24262.8|24268.6|24256.6|24277.3|24265.3|24266.1|24254.1|49
1756309180000|2025-08-27 15:39:40|24270.4|24258.4|24269.8|24257.8|24271.1|24259.1|24269.8|24257.8|2
1756309190000|2025-08-27 15:39:50|24270.5|24258.5|24269.8|24257.8|24271.1|24259.1|24269.8|24257.8|2
1756309200000|2025-08-27 15:40:00|24271.8|24259.8|24271.8|24259.8|24271.8|24259.8|24271.1|24259.1|3
1756309210000|2025-08-27 15:40:10|24271.1|24259.1|24268.6|24256.6|24271.1|24259.1|24267.3|24255.3|5
1756309220000|2025-08-27 15:40:20|24267.3|24255.3|24266.8|24254.8|24267.5|24255.5|24266.8|24254.8|2
1756309230000|2025-08-27 15:40:30|24266.1|24254.1|24265|24253|24266.1|24254.1|24264.4|24252.4|6
1756309240000|2025-08-27 15:40:40|24261.2|24249.2|24261.8|24249.8|24262.4|24250.4|24261.2|24249.2|40
1756309250000|2025-08-27 15:40:50|24262.4|24250.4|24261.2|24249.2|24262.4|24250.4|24260|24248|8
1756309260000|2025-08-27 15:41:00|24260|24248|24260.6|24248.6|24260.6|24248.6|24260|24248|5
1756309270000|2025-08-27 15:41:10|24259.4|24247.4|24258.8|24246.8|24259.4|24247.4|24258.8|24246.8|28
1756309280000|2025-08-27 15:41:20|24258.3|24246.3|24252|24240|24258.8|24246.8|24252|24240|6
1756309290000|2025-08-27 15:41:30|24249.4|24237.4|24253.3|24241.3|24253.3|24241.3|24248.3|24236.3|22
1756309300000|2025-08-27 15:41:40|24254.5|24242.5|24257|24245|24258.8|24246.8|24254.5|24242.5|3
1756309310000|2025-08-27 15:41:50|24258.1|24246.1|24259.4|24247.4|24259.4|24247.4|24258.1|24246.1|2
1756309320000|2025-08-27 15:42:00|24254.5|24242.5|24252.6|24240.6|24255.8|24243.8|24252.6|24240.6|8
1756309330000|2025-08-27 15:42:10|24251.9|24239.9|24250.8|24238.8|24251.9|24239.9|24247.1|24235.1|31
1756309340000|2025-08-27 15:42:20|24250.2|24238.2|24249.5|24237.5|24250.2|24238.2|24248.3|24236.3|5
1756309350000|2025-08-27 15:42:30|24248.8|24236.8|24243.4|24231.4|24248.8|24236.8|24243.4|24231.4|75
1756309360000|2025-08-27 15:42:40|24242.7|24230.7|24238.8|24226.8|24242.7|24230.7|24237.7|24225.7|30
1756309370000|2025-08-27 15:42:50|24236.3|24224.3|24235.6|24223.6|24236.3|24224.3|24232.6|24220.6|14
1756309380000|2025-08-27 15:43:00|24236.2|24224.2|24242|24230|24242|24230|24235.6|24223.6|9
1756309390000|2025-08-27 15:43:10|24241.3|24229.3|24244.4|24232.4|24245|24233|24241.3|24229.3|5
1756309410000|2025-08-27 15:43:30|24240.6|24228.6|24238.7|24226.7|24240.6|24228.6|24238.7|24226.7|2
1756309420000|2025-08-27 15:43:40|24239.3|24227.3|24240.6|24228.6|24240.6|24228.6|24239.3|24227.3|2
1756309430000|2025-08-27 15:43:50|24241.3|24229.3|24240.6|24228.6|24241.3|24229.3|24240.6|24228.6|0
1756309440000|2025-08-27 15:44:00|24241.8|24229.8|24243.1|24231.1|24244.3|24232.3|24241.8|24229.8|2
1756309460000|2025-08-27 15:44:20|24243.8|24231.8|24245|24233|24245|24233|24241.2|24229.2|11
1756309470000|2025-08-27 15:44:30|24244.4|24232.4|24238.7|24226.7|24244.4|24232.4|24236.9|24224.9|9
1756309480000|2025-08-27 15:44:40|24238.1|24226.1|24235.6|24223.6|24238.1|24226.1|24235.6|24223.6|14
1756309490000|2025-08-27 15:44:50|24236.2|24224.2|24236.2|24224.2|24236.9|24224.9|24235.6|24223.6|0
1756309500000|2025-08-27 15:45:00|24235.5|24223.5|24230.8|24218.8|24236.8|24224.8|24228.8|24216.8|19
1756309510000|2025-08-27 15:45:10|24232.6|24220.6|24237|24225|24237|24225|24232.6|24220.6|2
1756309520000|2025-08-27 15:45:20|24237.6|24225.6|24241.4|24229.4|24241.4|24229.4|24237.6|24225.6|4
1756309530000|2025-08-27 15:45:30|24240.8|24228.8|24239.5|24227.5|24240.8|24228.8|24239.5|24227.5|4
1756309540000|2025-08-27 15:45:40|24240.9|24228.9|24239.5|24227.5|24242|24230|24239.5|24227.5|4
1756309550000|2025-08-27 15:45:50|24240.8|24228.8|24240.1|24228.1|24241.3|24229.3|24240.1|24228.1|4
1756309560000|2025-08-27 15:46:00|24239.5|24227.5|24242|24230|24242.6|24230.6|24239.5|24227.5|9
1756309570000|2025-08-27 15:46:10|24241.4|24229.4|24242|24230|24242|24230|24241.4|24229.4|2
1756309580000|2025-08-27 15:46:20|24241.4|24229.4|24242|24230|24242|24230|24241.4|24229.4|6
1756309590000|2025-08-27 15:46:30|24242.6|24230.6|24239.5|24227.5|24242.6|24230.6|24239.5|24227.5|3
1756309610000|2025-08-27 15:46:50|24240.2|24228.2|24240.8|24228.8|24240.8|24228.8|24240.2|24228.2|1
1756309620000|2025-08-27 15:47:00|24243.8|24231.8|24245.9|24233.9|24245.9|24233.9|24243.8|24231.8|20
1756309630000|2025-08-27 15:47:10|24245.3|24233.3|24245.2|24233.2|24245.9|24233.9|24245.2|24233.2|9
1756309640000|2025-08-27 15:47:20|24244.5|24232.5|24244.5|24232.5|24244.5|24232.5|24244.5|24232.5|9
1756309650000|2025-08-27 15:47:30|24245.2|24233.2|24255.9|24243.9|24257.8|24245.8|24245.2|24233.2|18
1756309660000|2025-08-27 15:47:40|24257.1|24245.1|24256.6|24244.6|24257.1|24245.1|24252.2|24240.2|18
1756309670000|2025-08-27 15:47:50|24259.2|24247.2|24254.7|24242.7|24259.2|24247.2|24254.7|24242.7|29
1756309680000|2025-08-27 15:48:00|24256|24244|24255.3|24243.3|24256|24244|24254.7|24242.7|5
1756309690000|2025-08-27 15:48:10|24254.6|24242.6|24251.6|24239.6|24254.6|24242.6|24250.3|24238.3|4
1756309700000|2025-08-27 15:48:20|24252.9|24240.9|24253.4|24241.4|24254.7|24242.7|24252.8|24240.8|13
1756309710000|2025-08-27 15:48:30|24254.1|24242.1|24252.8|24240.8|24254.1|24242.1|24252.8|24240.8|4
1756309720000|2025-08-27 15:48:40|24252.1|24240.1|24244.7|24232.7|24253.4|24241.4|24244.7|24232.7|9
1756309730000|2025-08-27 15:48:50|24246|24234|24244.7|24232.7|24246|24234|24244.1|24232.1|2
1756309740000|2025-08-27 15:49:00|24245.3|24233.3|24248.4|24236.4|24248.4|24236.4|24245.3|24233.3|3
1756309750000|2025-08-27 15:49:10|24247.8|24235.8|24249.6|24237.6|24249.6|24237.6|24247.8|24235.8|0
1756309760000|2025-08-27 15:49:20|24250.3|24238.3|24255.8|24243.8|24255.9|24243.9|24250.2|24238.2|19
1756309770000|2025-08-27 15:49:30|24257.1|24245.1|24252|24240|24257.1|24245.1|24252|24240|7
1756309780000|2025-08-27 15:49:40|24252.7|24240.7|24253.4|24241.4|24253.4|24241.4|24252.7|24240.7|1
1756309790000|2025-08-27 15:49:50|24251.6|24239.6|24253.4|24241.4|24253.4|24241.4|24251.6|24239.6|4
1756309800000|2025-08-27 15:50:00|||||||||4
1756309810000|2025-08-27 15:50:10|24252.7|24240.7|24253.4|24241.4|24253.4|24241.4|24250.9|24238.9|8
1756309830000|2025-08-27 15:50:30|24257.1|24245.1|24257.2|24245.2|24257.2|24245.2|24257.1|24245.1|2
1756309840000|2025-08-27 15:50:40|24265.9|24253.9|24267.2|24255.2|24269.7|24257.7|24264.7|24252.7|9
1756309850000|2025-08-27 15:50:50|24266.6|24254.6|24266.6|24254.6|24266.6|24254.6|24266.6|24254.6|1
1756309860000|2025-08-27 15:51:00|24265.4|24253.4|24264.7|24252.7|24266.6|24254.6|24263.5|24251.5|10
1756309870000|2025-08-27 15:51:10|24264.1|24252.1|24263.4|24251.4|24264.6|24252.6|24263.4|24251.4|6
1756309880000|2025-08-27 15:51:20|24265.9|24253.9|24261.5|24249.5|24265.9|24253.9|24261.5|24249.5|14
1756309890000|2025-08-27 15:51:30|24257.7|24245.7|24258.4|24246.4|24259.6|24247.6|24257.7|24245.7|4
1756309900000|2025-08-27 15:51:40|24257.2|24245.2|24249|24237|24257.2|24245.2|24249|24237|7
1756309910000|2025-08-27 15:51:50|24248.4|24236.4|24245.3|24233.3|24248.4|24236.4|24245.3|24233.3|3
1756309920000|2025-08-27 15:52:00|24244|24232|24239|24227|24244|24232|24237.7|24225.7|28
1756309930000|2025-08-27 15:52:10|24238.4|24226.4|24239.5|24227.5|24240.2|24228.2|24238.4|24226.4|8
1756309940000|2025-08-27 15:52:20|24238.3|24226.3|24228.4|24216.4|24238.3|24226.3|24227.7|24215.7|34
1756309950000|2025-08-27 15:52:30|24225.9|24213.9|24230.9|24218.9|24232.1|24220.1|24224.6|24212.6|21
1756309960000|2025-08-27 15:52:40|24231.6|24219.6|24233.4|24221.4|24233.4|24221.4|24231.6|24219.6|5
1756309970000|2025-08-27 15:52:50|24235.9|24223.9|24234|24222|24235.9|24223.9|24229.5|24217.5|31
1756309980000|2025-08-27 15:53:00|24230.8|24218.8|24230.2|24218.2|24231.5|24219.5|24228.4|24216.4|8
1756309990000|2025-08-27 15:53:10|24227.7|24215.7|24228.4|24216.4|24230.2|24218.2|24227|24215|8
1756310000000|2025-08-27 15:53:20|24229|24217|24228.4|24216.4|24230.2|24218.2|24228.4|24216.4|5
1756310010000|2025-08-27 15:53:30|24230.2|24218.2|24230.2|24218.2|24230.2|24218.2|24230.2|24218.2|7
1756310020000|2025-08-27 15:53:40|24229.6|24217.6|24225.9|24213.9|24229.6|24217.6|24222.1|24210.1|14
1756310030000|2025-08-27 15:53:50|24226.6|24214.6|24228.4|24216.4|24229.5|24217.5|24226.6|24214.6|5
1756310040000|2025-08-27 15:54:00|24227.2|24215.2|24227.8|24215.8|24229.1|24217.1|24226.6|24214.6|12
1756310050000|2025-08-27 15:54:10|24227.1|24215.1|24225.3|24213.3|24227.1|24215.1|24225.3|24213.3|8
1756310060000|2025-08-27 15:54:20|24224.8|24212.8|24222.8|24210.8|24224.8|24212.8|24222.8|24210.8|7
1756310070000|2025-08-27 15:54:30|24223.4|24211.4|24225.3|24213.3|24226|24214|24223.4|24211.4|13
1756310080000|2025-08-27 15:54:40|24225.9|24213.9|24230.2|24218.2|24230.2|24218.2|24225.9|24213.9|10
1756310090000|2025-08-27 15:54:50|24227.7|24215.7|24230.2|24218.2|24230.2|24218.2|24225.9|24213.9|11
1756310100000|2025-08-27 15:55:00|24234.6|24222.6|24242.1|24230.1|24242.1|24230.1|24233.3|24221.3|15
1756310110000|2025-08-27 15:55:10|24242.7|24230.7|24242.7|24230.7|24244.6|24232.6|24241.5|24229.5|28
1756310120000|2025-08-27 15:55:20|24242.1|24230.1|24243.4|24231.4|24243.4|24231.4|24240.9|24228.9|3
1756310130000|2025-08-27 15:55:30|24242.8|24230.8|24242.8|24230.8|24242.8|24230.8|24242.3|24230.3|1
1756310140000|2025-08-27 15:55:40|24244.1|24232.1|24244.8|24232.8|24246.7|24234.7|24244.1|24232.1|6
1756310150000|2025-08-27 15:55:50|24245.4|24233.4|24244.8|24232.8|24245.4|24233.4|24244.1|24232.1|4
1756310160000|2025-08-27 15:56:00|24246|24234|24250|24238|24250.5|24238.5|24246|24234|32
1756310170000|2025-08-27 15:56:10|24249.3|24237.3|24250|24238|24250|24238|24249.3|24237.3|4
1756310180000|2025-08-27 15:56:20|24251.2|24239.2|24252.5|24240.5|24252.5|24240.5|24250.5|24238.5|3
1756310190000|2025-08-27 15:56:30|24251.8|24239.8|24245.5|24233.5|24252.5|24240.5|24245|24233|10
1756310200000|2025-08-27 15:56:40|24247.5|24235.5|24244.3|24232.3|24247.5|24235.5|24244.3|24232.3|6
1756310210000|2025-08-27 15:56:50|24243.7|24231.7|24243.7|24231.7|24243.7|24231.7|24243.7|24231.7|0
1756310230000|2025-08-27 15:57:10|24243.2|24231.2|24242.5|24230.5|24243.7|24231.7|24242.5|24230.5|3
1756310240000|2025-08-27 15:57:20|24243.2|24231.2|24244.9|24232.9|24244.9|24232.9|24243.2|24231.2|1
1756310250000|2025-08-27 15:57:30|24244.3|24232.3|24227.5|24215.5|24244.3|24232.3|24227.5|24215.5|27
1756310260000|2025-08-27 15:57:40|24226.8|24214.8|24227.5|24215.5|24230|24218|24226.2|24214.2|5
1756310270000|2025-08-27 15:57:50|24226.8|24214.8|24225.5|24213.5|24227.5|24215.5|24225.5|24213.5|8
1756310280000|2025-08-27 15:58:00|24226.1|24214.1|24225.5|24213.5|24226.1|24214.1|24225.5|24213.5|3
1756310290000|2025-08-27 15:58:10|24226.7|24214.7|24225.7|24213.7|24229.3|24217.3|24223.8|24211.8|7
1756310300000|2025-08-27 15:58:20|24226.1|24214.1|24225.5|24213.5|24226.1|24214.1|24225.5|24213.5|0
1756310310000|2025-08-27 15:58:30|24223.6|24211.6|24227.5|24215.5|24227.5|24215.5|24223|24211|25
1756310320000|2025-08-27 15:58:40|24228.2|24216.2|24227.5|24215.5|24228.2|24216.2|24227.5|24215.5|2
1756310330000|2025-08-27 15:58:50|24228.7|24216.7|24230.5|24218.5|24231.2|24219.2|24227.5|24215.5|10
1756310340000|2025-08-27 15:59:00|24231.2|24219.2|24231.3|24219.3|24232.6|24220.6|24231.2|24219.2|9
1756310350000|2025-08-27 15:59:10|24232|24220|24229|24217|24232.6|24220.6|24229|24217|21
1756310360000|2025-08-27 15:59:20|24230.1|24218.1|24228.8|24216.8|24231.3|24219.3|24227.6|24215.6|5
1756310370000|2025-08-27 15:59:30|24228.2|24216.2|24228.8|24216.8|24228.8|24216.8|24228.2|24216.2|1
1756310380000|2025-08-27 15:59:40|24228.2|24216.2|24228.8|24216.8|24228.8|24216.8|24226.3|24214.3|6
1756310390000|2025-08-27 15:59:50|24228.2|24216.2|24228.8|24216.8|24230.1|24218.1|24228.2|24216.2|9
1756310400000|2025-08-27 16:00:00|24228.2|24216.2|24223.8|24211.8|24228.2|24216.2|24221.3|24209.3|23
1756310410000|2025-08-27 16:00:10|24223.2|24211.2|24219.4|24207.4|24223.2|24211.2|24219.4|24207.4|6
1756310420000|2025-08-27 16:00:20|24220.7|24208.7|24218.8|24206.8|24220.7|24208.7|24218.2|24206.2|10
1756310430000|2025-08-27 16:00:30|24218.2|24206.2|24221.3|24209.3|24221.3|24209.3|24218.2|24206.2|13
1756310440000|2025-08-27 16:00:40|24221.9|24209.9|24221.3|24209.3|24221.9|24209.9|24221.3|24209.3|0
1756310450000|2025-08-27 16:00:50|24218.8|24206.8|24220.7|24208.7|24221.3|24209.3|24218.8|24206.8|26
1756310460000|2025-08-27 16:01:00|24220|24208|24221.3|24209.3|24221.3|24209.3|24220|24208|9
1756310470000|2025-08-27 16:01:10|24220.7|24208.7|24221.8|24209.8|24221.9|24209.9|24220.7|24208.7|32
1756310480000|2025-08-27 16:01:20|24221.2|24209.2|24220|24208|24221.2|24209.2|24219.3|24207.3|8
1756310490000|2025-08-27 16:01:30|24219.3|24207.3|24217.6|24205.6|24219.3|24207.3|24216.9|24204.9|14
1756310500000|2025-08-27 16:01:40|24216.3|24204.3|24215.8|24203.8|24219.4|24207.4|24215.8|24203.8|5
1756310510000|2025-08-27 16:01:50|24218.2|24206.2|24218.8|24206.8|24218.8|24206.8|24218.2|24206.2|2
1756310520000|2025-08-27 16:02:00|24222.6|24210.6|24221.3|24209.3|24222.6|24210.6|24220.8|24208.8|5
1756310530000|2025-08-27 16:02:10|24223.2|24211.2|24217.6|24205.6|24223.2|24211.2|24217.6|24205.6|15
1756310540000|2025-08-27 16:02:20|24218.2|24206.2|24216.3|24204.3|24218.8|24206.8|24216.2|24204.2|8
1756310550000|2025-08-27 16:02:30|||||||||1
1756310560000|2025-08-27 16:02:40|24217|24205|24220.7|24208.7|24220.7|24208.7|24217|24205|8
1756310580000|2025-08-27 16:03:00|24221.2|24209.2|24221.8|24209.8|24221.8|24209.8|24220|24208|6
1756310590000|2025-08-27 16:03:10|24221.2|24209.2|24220|24208|24222.5|24210.5|24220|24208|11
1756310600000|2025-08-27 16:03:20|24219.4|24207.4|24220|24208|24220|24208|24219.4|24207.4|1
1756310610000|2025-08-27 16:03:30|24218.7|24206.7|24219.4|24207.4|24219.4|24207.4|24218.7|24206.7|13
1756310620000|2025-08-27 16:03:40|24220|24208|24220|24208|24220|24208|24219.3|24207.3|3
1756310630000|2025-08-27 16:03:50|24218.3|24206.3|24217.6|24205.6|24218.3|24206.3|24217.6|24205.6|11
1756310640000|2025-08-27 16:04:00|24218.8|24206.8|24218.8|24206.8|24218.8|24206.8|24218.8|24206.8|5
1756310650000|2025-08-27 16:04:10|24223.2|24211.2|24223.8|24211.8|24226.3|24214.3|24223.2|24211.2|12
1756310660000|2025-08-27 16:04:20|24223.9|24211.9|24226.4|24214.4|24226.4|24214.4|24223.2|24211.2|1
1756310670000|2025-08-27 16:04:30|24223.9|24211.9|24224.4|24212.4|24224.4|24212.4|24223.9|24211.9|4
1756310680000|2025-08-27 16:04:40|24223.9|24211.9|24223.9|24211.9|24223.9|24211.9|24223.9|24211.9|0
1756310690000|2025-08-27 16:04:50|24224.5|24212.5|24227.1|24215.1|24229|24217|24224.5|24212.5|22
1756310700000|2025-08-27 16:05:00|24226.6|24214.6|24227.1|24215.1|24227.1|24215.1|24226.6|24214.6|0
1756310710000|2025-08-27 16:05:10|24228.4|24216.4|24227.1|24215.1|24228.4|24216.4|24227.1|24215.1|23
1756310720000|2025-08-27 16:05:20|24226.5|24214.5|24229.1|24217.1|24232.8|24220.8|24226.5|24214.5|16
1756310730000|2025-08-27 16:05:30|24228.4|24216.4|24228.5|24216.5|24231|24219|24228.4|24216.4|11
1756310740000|2025-08-27 16:05:40|24230.3|24218.3|24230.3|24218.3|24230.3|24218.3|24230.3|24218.3|1
1756310750000|2025-08-27 16:05:50|24230.9|24218.9|24230.3|24218.3|24231.6|24219.6|24230.3|24218.3|8
1756310760000|2025-08-27 16:06:00|24228.4|24216.4|24229.1|24217.1|24229.1|24217.1|24227.8|24215.8|5
1756310770000|2025-08-27 16:06:10|24231.6|24219.6|24227.9|24215.9|24234.2|24222.2|24225.4|24213.4|24
1756310780000|2025-08-27 16:06:20|24225.4|24213.4|24225.4|24213.4|24225.4|24213.4|24225.4|24213.4|2
1756310790000|2025-08-27 16:06:30|24227.4|24215.4|24227.9|24215.9|24227.9|24215.9|24227.4|24215.4|5
1756310800000|2025-08-27 16:06:40|24227.4|24215.4|24225.4|24213.4|24227.4|24215.4|24225.4|24213.4|7
1756310810000|2025-08-27 16:06:50|24224.2|24212.2|24219.2|24207.2|24224.2|24212.2|24219.2|24207.2|24
1756310820000|2025-08-27 16:07:00|24219.8|24207.8|24218.6|24206.6|24219.8|24207.8|24218.6|24206.6|18
1756310830000|2025-08-27 16:07:10|24220.4|24208.4|24220.4|24208.4|24220.4|24208.4|24220.4|24208.4|9
1756310840000|2025-08-27 16:07:20|24219.3|24207.3|24219.3|24207.3|24219.3|24207.3|24219.3|24207.3|2
1756310850000|2025-08-27 16:07:30|||||||||1
1756310860000|2025-08-27 16:07:40|24220.6|24208.6|24220.6|24208.6|24220.6|24208.6|24219.3|24207.3|6
1756310870000|2025-08-27 16:07:50|24223.1|24211.1|24224.3|24212.3|24224.3|24212.3|24223.1|24211.1|8
1756310880000|2025-08-27 16:08:00|24224.9|24212.9|24226.1|24214.1|24226.1|24214.1|24224.9|24212.9|1
1756310890000|2025-08-27 16:08:10|24226.7|24214.7|24224.3|24212.3|24228.1|24216.1|24223.6|24211.6|13
1756310910000|2025-08-27 16:08:30|24226.1|24214.1|24220|24208|24228.6|24216.6|24218.7|24206.7|28
1756310920000|2025-08-27 16:08:40|24219.4|24207.4|24218.7|24206.7|24219.4|24207.4|24218.2|24206.2|0
1756310930000|2025-08-27 16:08:50|24218.1|24206.1|24218.7|24206.7|24218.7|24206.7|24218.1|24206.1|3
1756310940000|2025-08-27 16:09:00|||||||||2
1756310950000|2025-08-27 16:09:10|24220|24208|24219.3|24207.3|24220.7|24208.7|24219|24207|10
1756310960000|2025-08-27 16:09:20|24220.7|24208.7|24220.7|24208.7|24220.7|24208.7|24220.7|24208.7|2
1756310970000|2025-08-27 16:09:30|||||||||6
1756310980000|2025-08-27 16:09:40|24219|24207|24220.7|24208.7|24220.7|24208.7|24219|24207|15
1756310990000|2025-08-27 16:09:50|||||||||1
1756311000000|2025-08-27 16:10:00|24220|24208|24225.7|24213.7|24225.7|24213.7|24220|24208|8
1756311010000|2025-08-27 16:10:10|24228.2|24216.2|24221.2|24209.2|24228.2|24216.2|24221.2|24209.2|5
1756311020000|2025-08-27 16:10:20|24225|24213|24225.7|24213.7|24225.7|24213.7|24225|24213|4
1756311030000|2025-08-27 16:10:30|24226.3|24214.3|24225|24213|24226.9|24214.9|24225|24213|7
1756311050000|2025-08-27 16:10:50|24225.7|24213.7|24226.3|24214.3|24226.3|24214.3|24224.4|24212.4|6
1756311060000|2025-08-27 16:11:00|24226.9|24214.9|24223.8|24211.8|24226.9|24214.9|24223.8|24211.8|7
1756311070000|2025-08-27 16:11:10|24222.7|24210.7|24222|24210|24222.7|24210.7|24222|24210|4
1756311080000|2025-08-27 16:11:20|24220.2|24208.2|24221.5|24209.5|24222.7|24210.7|24220.2|24208.2|15
1756311100000|2025-08-27 16:11:40|24220.8|24208.8|24220.2|24208.2|24222.7|24210.7|24220.2|24208.2|25
1756311110000|2025-08-27 16:11:50|24219.5|24207.5|24219.5|24207.5|24220.2|24208.2|24219.5|24207.5|6
1756311130000|2025-08-27 16:12:10|24220.8|24208.8|24227|24215|24227|24215|24220.8|24208.8|2
1756311140000|2025-08-27 16:12:20|24228.8|24216.8|24232|24220|24232|24220|24228.8|24216.8|1
1756311150000|2025-08-27 16:12:30|24230.8|24218.8|24230.1|24218.1|24230.8|24218.8|24229.5|24217.5|25
1756311160000|2025-08-27 16:12:40|24231.3|24219.3|24232|24220|24232|24220|24230.1|24218.1|6
1756311170000|2025-08-27 16:12:50|24234.5|24222.5|24235.1|24223.1|24236.3|24224.3|24234.5|24222.5|12
1756311180000|2025-08-27 16:13:00|24237|24225|24234.5|24222.5|24237|24225|24234.5|24222.5|11
1756311190000|2025-08-27 16:13:10|24233.8|24221.8|24233.8|24221.8|24234.5|24222.5|24233.3|24221.3|2
1756311200000|2025-08-27 16:13:20|24234.5|24222.5|24234.5|24222.5|24235.8|24223.8|24234.5|24222.5|2
1756311210000|2025-08-27 16:13:30|24232.6|24220.6|24229.5|24217.5|24232.6|24220.6|24228.2|24216.2|14
1756311220000|2025-08-27 16:13:40|24228.9|24216.9|24231.4|24219.4|24232|24220|24228.9|24216.9|22
1756311230000|2025-08-27 16:13:50|24228.2|24216.2|24224.8|24212.8|24228.2|24216.2|24224.8|24212.8|4
1756311240000|2025-08-27 16:14:00|24225.4|24213.4|24219.3|24207.3|24225.4|24213.4|24219.3|24207.3|9
1756311250000|2025-08-27 16:14:10|24221|24209|24219.3|24207.3|24221|24209|24218.6|24206.6|13
1756311260000|2025-08-27 16:14:20|24218.6|24206.6|24219.3|24207.3|24219.3|24207.3|24216.8|24204.8|5
1756311270000|2025-08-27 16:14:30|24219.9|24207.9|24219.9|24207.9|24219.9|24207.9|24219.9|24207.9|4
1756311280000|2025-08-27 16:14:40|24217.9|24205.9|24220.4|24208.4|24220.4|24208.4|24217.9|24205.9|9
1756311290000|2025-08-27 16:14:50|24219.8|24207.8|24219.2|24207.2|24219.8|24207.8|24217.9|24205.9|4
1756311300000|2025-08-27 16:15:00|24217.9|24205.9|24217.9|24205.9|24217.9|24205.9|24217.3|24205.3|1
1756311310000|2025-08-27 16:15:10|24219.2|24207.2|24218.5|24206.5|24219.2|24207.2|24217.3|24205.3|17
1756311320000|2025-08-27 16:15:20|24217.8|24205.8|24218.5|24206.5|24218.5|24206.5|24217.8|24205.8|1
1756311330000|2025-08-27 16:15:30|24217.8|24205.8|24180.9|24168.9|24217.8|24205.8|24180.9|24168.9|23
1756311340000|2025-08-27 16:15:40|24179.8|24167.8|24184.1|24172.1|24184.1|24172.1|24179.8|24167.8|13
1756311350000|2025-08-27 16:15:50|24183.5|24171.5|24179.8|24167.8|24184.1|24172.1|24179.8|24167.8|7
1756311360000|2025-08-27 16:16:00|24180.5|24168.5|24178.1|24166.1|24181.7|24169.7|24178.1|24166.1|57
1756311370000|2025-08-27 16:16:10|24177.5|24165.5|24167.4|24155.4|24177.5|24165.5|24166.1|24154.1|15
1756311380000|2025-08-27 16:16:20|24168|24156|24169.9|24157.9|24169.9|24157.9|24168|24156|5
1756311390000|2025-08-27 16:16:30|24168.6|24156.6|24170.5|24158.5|24170.5|24158.5|24168.6|24156.6|4
1756311400000|2025-08-27 16:16:40|24169.8|24157.8|24172.4|24160.4|24172.4|24160.4|24167.4|24155.4|5
1756311410000|2025-08-27 16:16:50|24173.6|24161.6|24176.8|24164.8|24176.8|24164.8|24170.5|24158.5|7
1756311420000|2025-08-27 16:17:00|24174.1|24162.1|24173.5|24161.5|24177.3|24165.3|24173|24161|13
1756311430000|2025-08-27 16:17:10|24173|24161|24179.2|24167.2|24179.2|24167.2|24173|24161|4
1756311440000|2025-08-27 16:17:20|24180.5|24168.5|24183.1|24171.1|24183.1|24171.1|24178.5|24166.5|9
1756311450000|2025-08-27 16:17:30|24182.5|24170.5|24179.3|24167.3|24182.5|24170.5|24178.6|24166.6|11
1756311460000|2025-08-27 16:17:40|24181.8|24169.8|24179.3|24167.3|24181.8|24169.8|24178.6|24166.6|3
1756311470000|2025-08-27 16:17:50|24178.1|24166.1|24179.3|24167.3|24179.3|24167.3|24178.1|24166.1|1
1756311480000|2025-08-27 16:18:00|24178.6|24166.6|24186.2|24174.2|24186.2|24174.2|24178.6|24166.6|2
1756311490000|2025-08-27 16:18:10|24183.2|24171.2|24173.7|24161.7|24183.2|24171.2|24171.8|24159.8|15
1756311500000|2025-08-27 16:18:20|24175.7|24163.7|24188.2|24176.2|24188.2|24176.2|24175.7|24163.7|6
1756311510000|2025-08-27 16:18:30|24189.5|24177.5|24185.1|24173.1|24189.5|24177.5|24185.1|24173.1|6
1756311520000|2025-08-27 16:18:40|24185.8|24173.8|24187|24175|24187.6|24175.6|24185.8|24173.8|12
1756311530000|2025-08-27 16:18:50|24187.7|24175.7|24187.5|24175.5|24188.9|24176.9|24187.5|24175.5|25
1756311540000|2025-08-27 16:19:00|24186.9|24174.9|24177.5|24165.5|24186.9|24174.9|24177.5|24165.5|15
1756311550000|2025-08-27 16:19:10|24180|24168|24180|24168|24180|24168|24180|24168|2
1756311560000|2025-08-27 16:19:20|24183.2|24171.2|24183.2|24171.2|24183.2|24171.2|24183.2|24171.2|1
1756311570000|2025-08-27 16:19:30|24182.5|24170.5|24185|24173|24185|24173|24182.5|24170.5|1
1756311580000|2025-08-27 16:19:40|24181.2|24169.2|24183.2|24171.2|24183.2|24171.2|24180.7|24168.7|7
1756311590000|2025-08-27 16:19:50|24185.7|24173.7|24185.7|24173.7|24185.7|24173.7|24185.7|24173.7|0
1756311600000|2025-08-27 16:20:00|24188.2|24176.2|24183.7|24171.7|24188.2|24176.2|24183.7|24171.7|8
1756311610000|2025-08-27 16:20:10|24184.4|24172.4|24180.5|24168.5|24185.7|24173.7|24180.5|24168.5|37
1756311620000|2025-08-27 16:20:20|24178.5|24166.5|24185.5|24173.5|24185.5|24173.5|24178.5|24166.5|3
1756311630000|2025-08-27 16:20:30|24180.5|24168.5|24184.9|24172.9|24184.9|24172.9|24180.5|24168.5|9
1756311640000|2025-08-27 16:20:40|24186.8|24174.8|24183|24171|24186.8|24174.8|24183|24171|9
1756311650000|2025-08-27 16:20:50|||||||||1
1756311660000|2025-08-27 16:21:00|24179.8|24167.8|24183.5|24171.5|24183.5|24171.5|24179.8|24167.8|6
1756311670000|2025-08-27 16:21:10|24183|24171|24180.5|24168.5|24183|24171|24180.5|24168.5|3
1756311680000|2025-08-27 16:21:20|24181.6|24169.6|24182.4|24170.4|24183|24171|24181.6|24169.6|6
1756311690000|2025-08-27 16:21:30|24183.6|24171.6|24183.1|24171.1|24183.6|24171.6|24183.1|24171.1|2
1756311700000|2025-08-27 16:21:40|24182.4|24170.4|24184.3|24172.3|24184.3|24172.3|24181.8|24169.8|17
1756311710000|2025-08-27 16:21:50|24183.6|24171.6|24182.3|24170.3|24183.6|24171.6|24181.1|24169.1|21
1756311720000|2025-08-27 16:22:00|24179.1|24167.1|24178.5|24166.5|24181.7|24169.7|24174.8|24162.8|16
1756311730000|2025-08-27 16:22:10|24179.1|24167.1|24180.5|24168.5|24180.5|24168.5|24178|24166|5
1756311740000|2025-08-27 16:22:20|24179.2|24167.2|24183|24171|24184.8|24172.8|24179.2|24167.2|4
1756311750000|2025-08-27 16:22:30|||||||||5
1756311760000|2025-08-27 16:22:40|24182.3|24170.3|24177.3|24165.3|24183|24171|24176|24164|3
1756311770000|2025-08-27 16:22:50|24176|24164|24174.8|24162.8|24176|24164|24174.8|24162.8|3
1756311780000|2025-08-27 16:23:00|24174.2|24162.2|24166.7|24154.7|24174.2|24162.2|24166.1|24154.1|13
1756311790000|2025-08-27 16:23:10|24165.5|24153.5|24165.5|24153.5|24166|24154|24165.5|24153.5|3
1756311800000|2025-08-27 16:23:20|24167.3|24155.3|24156.6|24144.6|24167.3|24155.3|24152.8|24140.8|29
1756311810000|2025-08-27 16:23:30|24155.2|24143.2|24151.6|24139.6|24155.2|24143.2|24150.9|24138.9|3
1756311820000|2025-08-27 16:23:40|24150.5|24138.5|24147.7|24135.7|24152.9|24140.9|24147.1|24135.1|17
1756311830000|2025-08-27 16:23:50|24148.3|24136.3|24162.7|24150.7|24162.7|24150.7|24147.7|24135.7|15
1756311840000|2025-08-27 16:24:00|24163.3|24151.3|24165.9|24153.9|24165.9|24153.9|24163.3|24151.3|1
1756311850000|2025-08-27 16:24:10|24166.6|24154.6|24159.1|24147.1|24166.6|24154.6|24159.1|24147.1|5
1756311870000|2025-08-27 16:24:30|24158|24146|24150.5|24138.5|24158|24146|24150.5|24138.5|9
1756311880000|2025-08-27 16:24:40|24149.9|24137.9|24142.7|24130.7|24149.9|24137.9|24142.7|24130.7|16
1756311890000|2025-08-27 16:24:50|24141.6|24129.6|24144.1|24132.1|24144.1|24132.1|24141.6|24129.6|11
1756311900000|2025-08-27 16:25:00|24143.4|24131.4|24144.1|24132.1|24144.1|24132.1|24143.4|24131.4|2
1756311910000|2025-08-27 16:25:10|24145.8|24133.8|24160.5|24148.5|24161.6|24149.6|24145.8|24133.8|44
1756311920000|2025-08-27 16:25:20|24161|24149|24158|24146|24161|24149|24158|24146|8
1756311930000|2025-08-27 16:25:30|24158.6|24146.6|24154.2|24142.2|24160.5|24148.5|24154.2|24142.2|11
1756311940000|2025-08-27 16:25:40|24158.8|24146.8|24164.5|24152.5|24166.3|24154.3|24157.5|24145.5|31
1756311950000|2025-08-27 16:25:50|24163.9|24151.9|24168.3|24156.3|24170.1|24158.1|24161.4|24149.4|18
1756311960000|2025-08-27 16:26:00|24167|24155|24168.3|24156.3|24169|24157|24167|24155|2
1756311970000|2025-08-27 16:26:10|24169|24157|24162|24150|24169|24157|24162|24150|5
1756311980000|2025-08-27 16:26:20|24162.7|24150.7|24163.3|24151.3|24163.3|24151.3|24162|24150|3
1756311990000|2025-08-27 16:26:30|24162.6|24150.6|24162|24150|24162.6|24150.6|24161.4|24149.4|5
1756312000000|2025-08-27 16:26:40|24162.7|24150.7|24160.2|24148.2|24163.3|24151.3|24160.2|24148.2|4
1756312010000|2025-08-27 16:26:50|24160.8|24148.8|24162|24150|24163.3|24151.3|24160.8|24148.8|20
1756312020000|2025-08-27 16:27:00|24161.4|24149.4|24154.4|24142.4|24162|24150|24153.8|24141.8|40
1756312030000|2025-08-27 16:27:10|24150.8|24138.8|24153.8|24141.8|24153.8|24141.8|24150.8|24138.8|6
1756312040000|2025-08-27 16:27:20|24153.2|24141.2|24147.6|24135.6|24153.2|24141.2|24146.4|24134.4|13
1756312050000|2025-08-27 16:27:30|24146.9|24134.9|24143.9|24131.9|24147.6|24135.6|24142.6|24130.6|2
1756312060000|2025-08-27 16:27:40|24144.5|24132.5|24138.2|24126.2|24144.5|24132.5|24138.2|24126.2|11
1756312070000|2025-08-27 16:27:50|24137.5|24125.5|24137|24125|24142.6|24130.6|24136.4|24124.4|8
1756312080000|2025-08-27 16:28:00|24136.9|24124.9|24136.4|24124.4|24136.9|24124.9|24135.8|24123.8|5
1756312090000|2025-08-27 16:28:10|24135.8|24123.8|24119.5|24107.5|24135.8|24123.8|24118.3|24106.3|19
1756312100000|2025-08-27 16:28:20|24120.1|24108.1|24108.2|24096.2|24123.2|24111.2|24108.2|24096.2|32
1756312110000|2025-08-27 16:28:30|24107.6|24095.6|24107.6|24095.6|24111.3|24099.3|24106.9|24094.9|20
1756312120000|2025-08-27 16:28:40|24107.1|24095.1|24108.9|24096.9|24115.8|24103.8|24106.4|24094.4|20
1756312130000|2025-08-27 16:28:50|24109.6|24097.6|24114.6|24102.6|24114.6|24102.6|24107.1|24095.1|37
1756312140000|2025-08-27 16:29:00|24113.9|24101.9|24107.6|24095.6|24115.1|24103.1|24106.4|24094.4|11
1756312150000|2025-08-27 16:29:10|24108.2|24096.2|24115.9|24103.9|24115.9|24103.9|24106.4|24094.4|19
1756312160000|2025-08-27 16:29:20|24115.2|24103.2|24115.9|24103.9|24116.6|24104.6|24114.6|24102.6|13
1756312170000|2025-08-27 16:29:30|24115.2|24103.2|24119.6|24107.6|24120.8|24108.8|24114.6|24102.6|10
1756312180000|2025-08-27 16:29:40|24126.5|24114.5|24133.4|24121.4|24133.4|24121.4|24124|24112|9
1756312190000|2025-08-27 16:29:50|24134|24122|24132.7|24120.7|24134|24122|24131.5|24119.5|17
1756312200000|2025-08-27 16:30:00|24134.6|24122.6|24138.4|24126.4|24139.6|24127.6|24134|24122|7
1756312210000|2025-08-27 16:30:10|24137.7|24125.7|24134|24122|24137.7|24125.7|24129.6|24117.6|9
1756312220000|2025-08-27 16:30:20|24136.5|24124.5|24132.8|24120.8|24136.5|24124.5|24132.8|24120.8|3
1756312230000|2025-08-27 16:30:30|24131.6|24119.6|24137.3|24125.3|24137.3|24125.3|24131.6|24119.6|3
1756312240000|2025-08-27 16:30:40|24135.3|24123.3|24133.4|24121.4|24135.3|24123.3|24130.9|24118.9|6
1756312250000|2025-08-27 16:30:50|24135.3|24123.3|24146.6|24134.6|24146.6|24134.6|24135.3|24123.3|6
1756312260000|2025-08-27 16:31:00|24145.3|24133.3|24140.9|24128.9|24145.9|24133.9|24140.9|24128.9|11
1756312270000|2025-08-27 16:31:10|24140.3|24128.3|24146.6|24134.6|24146.6|24134.6|24140.3|24128.3|5
1756312280000|2025-08-27 16:31:20|24147.3|24135.3|24140.9|24128.9|24147.3|24135.3|24139|24127|11
1756312290000|2025-08-27 16:31:30|24141.6|24129.6|24140.9|24128.9|24141.6|24129.6|24139.8|24127.8|4
1756312300000|2025-08-27 16:31:40|24138.6|24126.6|24139.8|24127.8|24139.8|24127.8|24133.4|24121.4|13
1756312310000|2025-08-27 16:31:50|24138|24126|24140.9|24128.9|24140.9|24128.9|24138|24126|17
1756312320000|2025-08-27 16:32:00|24141.5|24129.5|24153.6|24141.6|24153.6|24141.6|24141.5|24129.5|43
1756312330000|2025-08-27 16:32:10|24153.1|24141.1|24153.6|24141.6|24154.3|24142.3|24152.5|24140.5|6
1756312340000|2025-08-27 16:32:20|24153|24141|24149.8|24137.8|24154.2|24142.2|24149.8|24137.8|6
1756312350000|2025-08-27 16:32:30|24149.2|24137.2|24144.2|24132.2|24149.2|24137.2|24144.2|24132.2|1
1756312360000|2025-08-27 16:32:40|24145.5|24133.5|24152.3|24140.3|24152.3|24140.3|24145.5|24133.5|10
1756312370000|2025-08-27 16:32:50|24149.2|24137.2|24152.4|24140.4|24152.4|24140.4|24148|24136|7
1756312380000|2025-08-27 16:33:00|24153.7|24141.7|24154.2|24142.2|24155.5|24143.5|24152.4|24140.4|45
1756312390000|2025-08-27 16:33:10|24154.9|24142.9|24158.6|24146.6|24158.6|24146.6|24154.9|24142.9|28
1756312400000|2025-08-27 16:33:20|24161.1|24149.1|24158.6|24146.6|24164.3|24152.3|24158.6|24146.6|29
1756312410000|2025-08-27 16:33:30|24159.8|24147.8|24158.6|24146.6|24160.5|24148.5|24158.6|24146.6|5
1756312420000|2025-08-27 16:33:40|24159.9|24147.9|24158.6|24146.6|24161.1|24149.1|24158.6|24146.6|1
1756312430000|2025-08-27 16:33:50|24159.8|24147.8|24160.6|24148.6|24163.6|24151.6|24159.8|24147.8|12
1756312440000|2025-08-27 16:34:00|24161.1|24149.1|24172.3|24160.3|24173.6|24161.6|24161.1|24149.1|13
1756312450000|2025-08-27 16:34:10|24173|24161|24168|24156|24174.2|24162.2|24166.7|24154.7|9
1756312460000|2025-08-27 16:34:20|24168.6|24156.6|24172.8|24160.8|24174.8|24162.8|24168.6|24156.6|21
1756312470000|2025-08-27 16:34:30|24172.3|24160.3|24172.8|24160.8|24172.8|24160.8|24169.8|24157.8|3
1756312480000|2025-08-27 16:34:40|24176.6|24164.6|24184.1|24172.1|24186.6|24174.6|24176.6|24164.6|35
1756312490000|2025-08-27 16:34:50|24184.8|24172.8|24182.8|24170.8|24184.8|24172.8|24182.3|24170.3|5
1756312500000|2025-08-27 16:35:00|24183|24171|24190.5|24178.5|24193|24181|24183|24171|15
1756312510000|2025-08-27 16:35:10|24189.8|24177.8|24200.9|24188.9|24202.2|24190.2|24189.8|24177.8|18
1756312520000|2025-08-27 16:35:20|24201.6|24189.6|24207.8|24195.8|24207.8|24195.8|24200.9|24188.9|4
1756312530000|2025-08-27 16:35:30|24207.3|24195.3|24218.4|24206.4|24219.8|24207.8|24207.3|24195.3|116
1756312540000|2025-08-27 16:35:40|24216.6|24204.6|24221.6|24209.6|24226.7|24214.7|24215.3|24203.3|25
1756312550000|2025-08-27 16:35:50|24219.1|24207.1|24210.4|24198.4|24219.1|24207.1|24207.3|24195.3|10
1756312560000|2025-08-27 16:36:00|24209.8|24197.8|24211.1|24199.1|24211.1|24199.1|24197.9|24185.9|24
1756312570000|2025-08-27 16:36:10|24212.3|24200.3|24213.6|24201.6|24214.2|24202.2|24211.6|24199.6|4
1756312580000|2025-08-27 16:36:20|24211|24199|24207.9|24195.9|24211|24199|24207.9|24195.9|9
1756312590000|2025-08-27 16:36:30|24206.7|24194.7|24204.8|24192.8|24207.3|24195.3|24202.3|24190.3|4
1756312600000|2025-08-27 16:36:40|24204.2|24192.2|24208.6|24196.6|24208.6|24196.6|24204.2|24192.2|3
1756312610000|2025-08-27 16:36:50|24209.2|24197.2|24206.1|24194.1|24209.2|24197.2|24206.1|24194.1|1
1756312620000|2025-08-27 16:37:00|24205.5|24193.5|24199.8|24187.8|24205.5|24193.5|24199.8|24187.8|4
1756312630000|2025-08-27 16:37:10|24201.1|24189.1|24190.5|24178.5|24201.1|24189.1|24190.5|24178.5|6
1756312640000|2025-08-27 16:37:20|24189.3|24177.3|24184.2|24172.2|24189.3|24177.3|24181.1|24169.1|7
1756312650000|2025-08-27 16:37:30|24185.4|24173.4|24191.7|24179.7|24191.7|24179.7|24185.4|24173.4|4
1756312660000|2025-08-27 16:37:40|24192.3|24180.3|24186.7|24174.7|24194.2|24182.2|24186.7|24174.7|1
1756312670000|2025-08-27 16:37:50|24184.1|24172.1|24178.5|24166.5|24184.1|24172.1|24173|24161|5
1756312680000|2025-08-27 16:38:00|24177.9|24165.9|24177.3|24165.3|24178.5|24166.5|24177.3|24165.3|7
1756312690000|2025-08-27 16:38:10|24176.7|24164.7|24174.8|24162.8|24178.5|24166.5|24174.8|24162.8|3
1756312700000|2025-08-27 16:38:20|24172.4|24160.4|24172.4|24160.4|24174.2|24162.2|24169.9|24157.9|7
1756312710000|2025-08-27 16:38:30|24174.7|24162.7|24185.6|24173.6|24185.6|24173.6|24174.7|24162.7|5
1756312720000|2025-08-27 16:38:40|24186.3|24174.3|24190.6|24178.6|24190.6|24178.6|24185.6|24173.6|1
1756312730000|2025-08-27 16:38:50|24184.9|24172.9|24183.8|24171.8|24189.3|24177.3|24183.8|24171.8|9
1756312740000|2025-08-27 16:39:00|24183.1|24171.1|24181.8|24169.8|24183.8|24171.8|24181.8|24169.8|2
1756312750000|2025-08-27 16:39:10|24182.5|24170.5|24180.6|24168.6|24183.1|24171.1|24179.3|24167.3|4
1756312760000|2025-08-27 16:39:20|24181.1|24169.1|24174.3|24162.3|24181.1|24169.1|24173.8|24161.8|3
1756312770000|2025-08-27 16:39:30|24173.2|24161.2|24169.2|24157.2|24173.2|24161.2|24169.2|24157.2|4
1756312780000|2025-08-27 16:39:40|24169.8|24157.8|24169.8|24157.8|24170.5|24158.5|24168.5|24156.5|3
1756312790000|2025-08-27 16:39:50|24169.1|24157.1|24157.4|24145.4|24169.1|24157.1|24156.1|24144.1|2
1756312800000|2025-08-27 16:40:00|24158.1|24146.1|24144.2|24132.2|24158.1|24146.1|24141.7|24129.7|6
1756312810000|2025-08-27 16:40:10|24144.8|24132.8|24141.8|24129.8|24146.7|24134.7|24138.6|24126.6|20
1756312820000|2025-08-27 16:40:20|24143.1|24131.1|24146.7|24134.7|24146.7|24134.7|24143.1|24131.1|16
1756312830000|2025-08-27 16:40:30|24146.1|24134.1|24136.8|24124.8|24146.1|24134.1|24136.8|24124.8|27
1756312840000|2025-08-27 16:40:40|24133.6|24121.6|24133.6|24121.6|24138.1|24126.1|24132.4|24120.4|15
1756312850000|2025-08-27 16:40:50|24143.1|24131.1|24142.3|24130.3|24146.8|24134.8|24142.3|24130.3|23
1756312860000|2025-08-27 16:41:00|24138.6|24126.6|24124.3|24112.3|24143.1|24131.1|24124.3|24112.3|28
1756312870000|2025-08-27 16:41:10|24121.8|24109.8|24111.8|24099.8|24121.8|24109.8|24110.6|24098.6|9
1756312880000|2025-08-27 16:41:20|24110.6|24098.6|24116.8|24104.8|24116.8|24104.8|24110.6|24098.6|7
1756312890000|2025-08-27 16:41:30|24115.6|24103.6|24116.8|24104.8|24121.3|24109.3|24113.1|24101.1|12
1756312900000|2025-08-27 16:41:40|24119.3|24107.3|24127.5|24115.5|24127.5|24115.5|24116.1|24104.1|12
1756312910000|2025-08-27 16:41:50|24128.6|24116.6|24135.6|24123.6|24135.6|24123.6|24128.6|24116.6|2
1756312920000|2025-08-27 16:42:00|24136.1|24124.1|24145.6|24133.6|24148.1|24136.1|24136.1|24124.1|11
1756312930000|2025-08-27 16:42:10|24143.8|24131.8|24140.6|24128.6|24143.8|24131.8|24140|24128|2
1756312940000|2025-08-27 16:42:20|24142.5|24130.5|24143.1|24131.1|24152.5|24140.5|24140.5|24128.5|10
1756312950000|2025-08-27 16:42:30|24144.9|24132.9|24146.8|24134.8|24146.8|24134.8|24143.1|24131.1|1
1756312960000|2025-08-27 16:42:40|24147.5|24135.5|24149.3|24137.3|24150.6|24138.6|24147.5|24135.5|0
1756312970000|2025-08-27 16:42:50|24148.6|24136.6|24147.4|24135.4|24148.6|24136.6|24147.4|24135.4|9
1756312980000|2025-08-27 16:43:00|24148|24136|24148.5|24136.5|24149.2|24137.2|24148|24136|3
1756312990000|2025-08-27 16:43:10|24149.2|24137.2|24150.5|24138.5|24151.7|24139.7|24149.2|24137.2|0
1756313000000|2025-08-27 16:43:20|24151.7|24139.7|24146.7|24134.7|24151.7|24139.7|24144.2|24132.2|10
1756313010000|2025-08-27 16:43:30|24146.2|24134.2|24146.2|24134.2|24146.2|24134.2|24146.2|24134.2|5
1756313020000|2025-08-27 16:43:40|24146.7|24134.7|24146.2|24134.2|24146.7|24134.7|24146.2|24134.2|3
1756313030000|2025-08-27 16:43:50|24146.8|24134.8|24146.7|24134.7|24151.7|24139.7|24146.7|24134.7|5
1756313040000|2025-08-27 16:44:00|24142.3|24130.3|24139.2|24127.2|24142.3|24130.3|24139.2|24127.2|11
1756313050000|2025-08-27 16:44:10|24138|24126|24137.4|24125.4|24138|24126|24137.4|24125.4|2
1756313060000|2025-08-27 16:44:20|24139.2|24127.2|24140.4|24128.4|24140.5|24128.5|24139.2|24127.2|5
1756313070000|2025-08-27 16:44:30|24141.7|24129.7|24139.2|24127.2|24141.7|24129.7|24136.2|24124.2|6
1756313080000|2025-08-27 16:44:40|24138.1|24126.1|24133|24121|24138.1|24126.1|24133|24121|0
1756313090000|2025-08-27 16:44:50|24131.7|24119.7|24131.7|24119.7|24131.7|24119.7|24131.7|24119.7|5
1756313100000|2025-08-27 16:45:00|24133.1|24121.1|24131.2|24119.2|24136.7|24124.7|24129.9|24117.9|5
1756313110000|2025-08-27 16:45:10|24131.7|24119.7|24131.2|24119.2|24132.4|24120.4|24130.5|24118.5|4
1756313120000|2025-08-27 16:45:20|24132.5|24120.5|24131.7|24119.7|24133.7|24121.7|24131.7|24119.7|9
1756313130000|2025-08-27 16:45:30|24133|24121|24132.4|24120.4|24133.7|24121.7|24132.4|24120.4|2
1756313140000|2025-08-27 16:45:40|24133|24121|24133.1|24121.1|24139.9|24127.9|24133|24121|13
1756313150000|2025-08-27 16:45:50|24130.6|24118.6|24131.7|24119.7|24132.4|24120.4|24130|24118|19
1756313160000|2025-08-27 16:46:00|24132.4|24120.4|24131.7|24119.7|24133|24121|24131.7|24119.7|0
1756313180000|2025-08-27 16:46:20|24133.5|24121.5|24131.7|24119.7|24133.5|24121.5|24131.7|24119.7|4
1756313190000|2025-08-27 16:46:30|24133|24121|24135.5|24123.5|24136.7|24124.7|24132.3|24120.3|2
1756313200000|2025-08-27 16:46:40|24136.6|24124.6|24134.2|24122.2|24138|24126|24134.2|24122.2|5
1756313210000|2025-08-27 16:46:50|24134.9|24122.9|24131.7|24119.7|24134.9|24122.9|24131.7|24119.7|0
1756313220000|2025-08-27 16:47:00|24133.4|24121.4|24145.5|24133.5|24145.5|24133.5|24133.4|24121.4|1
1756313230000|2025-08-27 16:47:10|24144.9|24132.9|24143.7|24131.7|24144.9|24132.9|24141.7|24129.7|1
1756313240000|2025-08-27 16:47:20|24144.2|24132.2|24142.3|24130.3|24144.2|24132.2|24142.3|24130.3|4
1756313250000|2025-08-27 16:47:30|24143|24131|24143.7|24131.7|24144.9|24132.9|24141.2|24129.2|12
1756313260000|2025-08-27 16:47:40|24141.7|24129.7|24141.7|24129.7|24141.7|24129.7|24141.2|24129.2|0
1756313270000|2025-08-27 16:47:50|24141.2|24129.2|24141.7|24129.7|24142.4|24130.4|24141.2|24129.2|1
1756313280000|2025-08-27 16:48:00|24140|24128|24134.2|24122.2|24140|24128|24134.2|24122.2|3
1756313290000|2025-08-27 16:48:10|24135.4|24123.4|24134.8|24122.8|24135.4|24123.4|24134.8|24122.8|14
1756313300000|2025-08-27 16:48:20|24132.9|24120.9|24133.5|24121.5|24133.5|24121.5|24132.9|24120.9|0
1756313310000|2025-08-27 16:48:30|24134.1|24122.1|24137.9|24125.9|24137.9|24125.9|24134.1|24122.1|2
1756313320000|2025-08-27 16:48:40|24138.5|24126.5|24135.4|24123.4|24138.5|24126.5|24135.4|24123.4|1
1756313330000|2025-08-27 16:48:50|24134.7|24122.7|24130.4|24118.4|24135.4|24123.4|24130.4|24118.4|3
1756313340000|2025-08-27 16:49:00|24130.9|24118.9|24130.4|24118.4|24130.9|24118.9|24130.4|24118.4|0
1756313350000|2025-08-27 16:49:10|24128.5|24116.5|24127.9|24115.9|24130.4|24118.4|24127.9|24115.9|6
1756313360000|2025-08-27 16:49:20|24128.5|24116.5|24127.9|24115.9|24128.5|24116.5|24127.9|24115.9|2
1756313370000|2025-08-27 16:49:30|24126.5|24114.5|24125.4|24113.4|24126.5|24114.5|24124.8|24112.8|6
1756313380000|2025-08-27 16:49:40|24126.6|24114.6|24127.9|24115.9|24129.1|24117.1|24126.6|24114.6|14
1756313390000|2025-08-27 16:49:50|24130.4|24118.4|24130.4|24118.4|24130.9|24118.9|24128.5|24116.5|3
1756313400000|2025-08-27 16:50:00|24129.8|24117.8|24132.9|24120.9|24137.9|24125.9|24129.1|24117.1|10
1756313410000|2025-08-27 16:50:10|24131.7|24119.7|24130.9|24118.9|24132.9|24120.9|24130.9|24118.9|3
1756313430000|2025-08-27 16:50:30|24130.4|24118.4|24135.4|24123.4|24135.9|24123.9|24130.4|24118.4|4
1756313440000|2025-08-27 16:50:40|24132.9|24120.9|24135.4|24123.4|24136.5|24124.5|24128.4|24116.4|15
1756313450000|2025-08-27 16:50:50|24135.9|24123.9|24139.7|24127.7|24139.7|24127.7|24135.9|24123.9|0
1756313460000|2025-08-27 16:51:00|24138.5|24126.5|24140.4|24128.4|24140.4|24128.4|24136.6|24124.6|2
1756313470000|2025-08-27 16:51:10|24139.7|24127.7|24140.4|24128.4|24140.4|24128.4|24139.7|24127.7|0
1756313480000|2025-08-27 16:51:20|24139.8|24127.8|24140.4|24128.4|24140.4|24128.4|24139.8|24127.8|14
1756313490000|2025-08-27 16:51:30|24141|24129|24139.1|24127.1|24141|24129|24139.1|24127.1|0
1756313500000|2025-08-27 16:51:40|24138.6|24126.6|24137.9|24125.9|24138.6|24126.6|24137.9|24125.9|0
1756313510000|2025-08-27 16:51:50|24138.4|24126.4|24145.4|24133.4|24145.4|24133.4|24138.4|24126.4|3
1756313520000|2025-08-27 16:52:00|24144.8|24132.8|24144.8|24132.8|24147.3|24135.3|24144.8|24132.8|18
1756313530000|2025-08-27 16:52:10|24147.9|24135.9|24142.9|24130.9|24147.9|24135.9|24142.9|24130.9|7
1756313540000|2025-08-27 16:52:20|24141.6|24129.6|24134.1|24122.1|24141.6|24129.6|24134.1|24122.1|4
1756313550000|2025-08-27 16:52:30|24134.7|24122.7|24137.9|24125.9|24137.9|24125.9|24134.7|24122.7|5
1756313560000|2025-08-27 16:52:40|24138.4|24126.4|24143.4|24131.4|24144.8|24132.8|24138.4|24126.4|21
1756313570000|2025-08-27 16:52:50|24139.7|24127.7|24143.4|24131.4|24143.4|24131.4|24139.7|24127.7|11
1756313580000|2025-08-27 16:53:00|24142.2|24130.2|24145.4|24133.4|24145.4|24133.4|24142.2|24130.2|0
1756313590000|2025-08-27 16:53:10|24143.4|24131.4|24147.9|24135.9|24149.8|24137.8|24143.4|24131.4|28
1756313600000|2025-08-27 16:53:20|24145.9|24133.9|24128.4|24116.4|24146.6|24134.6|24127.9|24115.9|8
1756313610000|2025-08-27 16:53:30|24127.9|24115.9|24126.1|24114.1|24127.9|24115.9|24122.3|24110.3|8
1756313620000|2025-08-27 16:53:40|24127.2|24115.2|24125.4|24113.4|24127.3|24115.3|24124.7|24112.7|19
1756313630000|2025-08-27 16:53:50|24126.1|24114.1|24125.4|24113.4|24126.1|24114.1|24125.4|24113.4|0
1756313640000|2025-08-27 16:54:00|24124.7|24112.7|24122.3|24110.3|24124.7|24112.7|24122.3|24110.3|2
1756313650000|2025-08-27 16:54:10|24123.4|24111.4|24102.9|24090.9|24123.4|24111.4|24102.9|24090.9|11
1756313660000|2025-08-27 16:54:20|24102.3|24090.3|24104|24092|24106.6|24094.6|24100.9|24088.9|6
1756313670000|2025-08-27 16:54:30|24103.4|24091.4|24120.4|24108.4|24120.4|24108.4|24103.4|24091.4|19
1756313680000|2025-08-27 16:54:40|24119.7|24107.7|24117.9|24105.9|24120.4|24108.4|24117.9|24105.9|2
1756313700000|2025-08-27 16:55:00|24118.4|24106.4|24118.4|24106.4|24118.4|24106.4|24117.9|24105.9|0
1756313710000|2025-08-27 16:55:10|24117.9|24105.9|24114.8|24102.8|24122.2|24110.2|24114.1|24102.1|3
1756313720000|2025-08-27 16:55:20|24117.9|24105.9|24117.9|24105.9|24117.9|24105.9|24117.9|24105.9|2
1756313730000|2025-08-27 16:55:30|24117.3|24105.3|24119.1|24107.1|24119.1|24107.1|24116.6|24104.6|1
1756313740000|2025-08-27 16:55:40|24117.9|24105.9|24113.4|24101.4|24117.9|24105.9|24113.4|24101.4|2
1756313750000|2025-08-27 16:55:50|24114.7|24102.7|24115.4|24103.4|24117.9|24105.9|24114.7|24102.7|0
1756313760000|2025-08-27 16:56:00|24116.1|24104.1|24116.6|24104.6|24117.9|24105.9|24116.1|24104.1|1
1756313770000|2025-08-27 16:56:10|24117.9|24105.9|24115.9|24103.9|24117.9|24105.9|24115.9|24103.9|3
1756313780000|2025-08-27 16:56:20|24116.5|24104.5|24117.1|24105.1|24117.1|24105.1|24116.5|24104.5|17
1756313790000|2025-08-27 16:56:30|24119|24107|24120.3|24108.3|24120.3|24108.3|24117.1|24105.1|2
1756313810000|2025-08-27 16:56:50|24119.6|24107.6|24128.4|24116.4|24128.4|24116.4|24118.4|24106.4|8
1756313820000|2025-08-27 16:57:00|24129.1|24117.1|24126.5|24114.5|24130.9|24118.9|24126.5|24114.5|3
1756313830000|2025-08-27 16:57:10|24127.8|24115.8|24128.4|24116.4|24128.4|24116.4|24125.9|24113.9|2
1756313840000|2025-08-27 16:57:20|24132.1|24120.1|24131.5|24119.5|24132.1|24120.1|24131.5|24119.5|3
1756313860000|2025-08-27 16:57:40|24126.5|24114.5|24126.5|24114.5|24126.5|24114.5|24125.9|24113.9|2
1756313870000|2025-08-27 16:57:50|24125.9|24113.9|24118.8|24106.8|24126.5|24114.5|24118.2|24106.2|8
1756313880000|2025-08-27 16:58:00|24119.4|24107.4|24121.3|24109.3|24122.5|24110.5|24119.4|24107.4|4
1756313890000|2025-08-27 16:58:10|24116.9|24104.9|24113|24101|24116.9|24104.9|24113|24101|13
1756313900000|2025-08-27 16:58:20|24112.4|24100.4|24123.7|24111.7|24124.4|24112.4|24112.4|24100.4|19
1756313910000|2025-08-27 16:58:30|24124.4|24112.4|24126.3|24114.3|24126.3|24114.3|24124.4|24112.4|22
1756313920000|2025-08-27 16:58:40|24127|24115|24130.7|24118.7|24130.7|24118.7|24127|24115|3
1756313930000|2025-08-27 16:58:50|24126.9|24114.9|24126.9|24114.9|24126.9|24114.9|24126.9|24114.9|11
1756313940000|2025-08-27 16:59:00|24127.5|24115.5|24128.2|24116.2|24128.2|24116.2|24127.5|24115.5|0
1756313950000|2025-08-27 16:59:10|24132|24120|24123.8|24111.8|24132|24120|24123.8|24111.8|5
1756313960000|2025-08-27 16:59:20|24125|24113|24124.4|24112.4|24125.6|24113.6|24123.1|24111.1|16
1756313970000|2025-08-27 16:59:30|24124.9|24112.9|24124.4|24112.4|24125.6|24113.6|24124.4|24112.4|0
1756313980000|2025-08-27 16:59:40|24125.1|24113.1|24128.1|24116.1|24129.4|24117.4|24125.1|24113.1|0
1756313990000|2025-08-27 16:59:50|24127.4|24115.4|24126.9|24114.9|24127.6|24115.6|24126.9|24114.9|0
1756314000000|2025-08-27 17:00:00|24127.4|24115.4|24119.8|24107.8|24128.6|24116.6|24119.8|24107.8|7
1756314010000|2025-08-27 17:00:10|24118.7|24106.7|24111.1|24099.1|24118.7|24106.7|24110.4|24098.4|6
1756314020000|2025-08-27 17:00:20|24112.3|24100.3|24116.7|24104.7|24119.3|24107.3|24109.2|24097.2|45
1756314030000|2025-08-27 17:00:30|24115.5|24103.5|24111.7|24099.7|24115.5|24103.5|24111.7|24099.7|2
1756314040000|2025-08-27 17:00:40|24112.2|24100.2|24114.7|24102.7|24115.5|24103.5|24112.2|24100.2|3
1756314050000|2025-08-27 17:00:50|24116.7|24104.7|24116.7|24104.7|24116.7|24104.7|24116.7|24104.7|2
1756314060000|2025-08-27 17:01:00|24112.9|24100.9|24111.1|24099.1|24113|24101|24111.1|24099.1|15
1756314070000|2025-08-27 17:01:10|24111.7|24099.7|24113|24101|24113|24101|24111.7|24099.7|3
1756314080000|2025-08-27 17:01:20|24112.4|24100.4|24113|24101|24113|24101|24109.9|24097.9|6
1756314090000|2025-08-27 17:01:30|24112.3|24100.3|24109.4|24097.4|24115.6|24103.6|24108|24096|11
1756314100000|2025-08-27 17:01:40|24111.9|24099.9|24111.9|24099.9|24111.9|24099.9|24110.6|24098.6|2
1756314110000|2025-08-27 17:01:50|24113.7|24101.7|24111.3|24099.3|24113.7|24101.7|24110.6|24098.6|3
1756314120000|2025-08-27 17:02:00|24111.9|24099.9|24108.8|24096.8|24111.9|24099.9|24108.2|24096.2|3
1756314130000|2025-08-27 17:02:10|24110.1|24098.1|24108.8|24096.8|24110.7|24098.7|24108.8|24096.8|4
1756314140000|2025-08-27 17:02:20|24110.1|24098.1|24113.2|24101.2|24113.2|24101.2|24110.1|24098.1|2
1756314150000|2025-08-27 17:02:30|24113.8|24101.8|24113.8|24101.8|24113.8|24101.8|24113.2|24101.2|1
1756314160000|2025-08-27 17:02:40|24114.4|24102.4|24113|24101|24115.1|24103.1|24113|24101|3
1756314170000|2025-08-27 17:02:50|24109.9|24097.9|24106.2|24094.2|24111.2|24099.2|24106.2|24094.2|9
1756314180000|2025-08-27 17:03:00|24108.7|24096.7|24108.7|24096.7|24108.7|24096.7|24108.7|24096.7|2
1756314190000|2025-08-27 17:03:10|24107.4|24095.4|24106.2|24094.2|24109.4|24097.4|24106.2|24094.2|8
1756314200000|2025-08-27 17:03:20|||||||||5
1756314210000|2025-08-27 17:03:30|||||||||1
1756314220000|2025-08-27 17:03:40|24105.4|24093.4|24099.8|24087.8|24105.4|24093.4|24099.8|24087.8|14
1756314230000|2025-08-27 17:03:50|24078.6|24066.6|24083.6|24071.6|24087.9|24075.9|24075.4|24063.4|22
1756314240000|2025-08-27 17:04:00|24084.8|24072.8|24088.6|24076.6|24088.6|24076.6|24083.6|24071.6|11
1756314250000|2025-08-27 17:04:10|24087.9|24075.9|24083.5|24071.5|24091.7|24079.7|24081|24069|17
1756314260000|2025-08-27 17:04:20|24082.9|24070.9|24078.5|24066.5|24084.7|24072.7|24078.5|24066.5|20
1756314270000|2025-08-27 17:04:30|24079|24067|24087.8|24075.8|24087.8|24075.8|24079|24067|10
1756314280000|2025-08-27 17:04:40|24088.5|24076.5|24087.2|24075.2|24088.5|24076.5|24086|24074|3
1756314290000|2025-08-27 17:04:50|24086.4|24074.4|24088.4|24076.4|24090.9|24078.9|24086.4|24074.4|18
1756314300000|2025-08-27 17:05:00|24089.7|24077.7|24082.7|24070.7|24092.8|24080.8|24082.7|24070.7|12
1756314310000|2025-08-27 17:05:10|24082.1|24070.1|24084.6|24072.6|24085.3|24073.3|24082.1|24070.1|6
1756314320000|2025-08-27 17:05:20|24085.3|24073.3|24079.6|24067.6|24085.3|24073.3|24077.8|24065.8|20
1756314330000|2025-08-27 17:05:30|24082.1|24070.1|24080.9|24068.9|24082.1|24070.1|24080.9|24068.9|6
1756314340000|2025-08-27 17:05:40|24081|24069|24080.9|24068.9|24081.5|24069.5|24080.9|24068.9|2
1756314350000|2025-08-27 17:05:50|24080.3|24068.3|24083|24071|24083.6|24071.6|24079.7|24067.7|19
1756314360000|2025-08-27 17:06:00|24082.3|24070.3|24076.1|24064.1|24083.6|24071.6|24075.4|24063.4|38
1756314370000|2025-08-27 17:06:10|24075.4|24063.4|24075.4|24063.4|24077.9|24065.9|24074.8|24062.8|26
1756314380000|2025-08-27 17:06:20|24074.8|24062.8|24067.3|24055.3|24076|24064|24067.3|24055.3|12
1756314390000|2025-08-27 17:06:30|24066.1|24054.1|24056.3|24044.3|24067.3|24055.3|24056.3|24044.3|47
1756314400000|2025-08-27 17:06:40|24055.1|24043.1|24060.5|24048.5|24061.2|24049.2|24054.9|24042.9|10
1756314410000|2025-08-27 17:06:50|24061.2|24049.2|24062.3|24050.3|24062.3|24050.3|24059.2|24047.2|21
1756314420000|2025-08-27 17:07:00|24062.9|24050.9|24060.4|24048.4|24069.3|24057.3|24058|24046|23
1756314430000|2025-08-27 17:07:10|24062.3|24050.3|24063.6|24051.6|24067.3|24055.3|24062.3|24050.3|13
1756314440000|2025-08-27 17:07:20|24062.9|24050.9|24061.1|24049.1|24062.9|24050.9|24060.4|24048.4|4
1756314450000|2025-08-27 17:07:30|24061.8|24049.8|24058.6|24046.6|24061.8|24049.8|24058|24046|6
1756314460000|2025-08-27 17:07:40|24059.2|24047.2|24055|24043|24059.2|24047.2|24052.5|24040.5|50
1756314470000|2025-08-27 17:07:50|24052.5|24040.5|24050.6|24038.6|24052.5|24040.5|24050|24038|4
1756314480000|2025-08-27 17:08:00|24051.2|24039.2|24033.8|24021.8|24051.3|24039.3|24033.1|24021.1|16
1756314490000|2025-08-27 17:08:10|24035.7|24023.7|24033.2|24021.2|24036.9|24024.9|24031.3|24019.3|23
1756314500000|2025-08-27 17:08:20|24026.4|24014.4|24019.6|24007.6|24027.7|24015.7|24018.9|24006.9|27
1756314510000|2025-08-27 17:08:30|24017.9|24005.9|23988.5|23976.5|24019.1|24007.1|23988.5|23976.5|139
1756314520000|2025-08-27 17:08:40|23990.3|23978.3|23981.5|23969.5|23991.5|23979.5|23976|23964|35
1756314530000|2025-08-27 17:08:50|23982.2|23970.2|23980.3|23968.3|23982.2|23970.2|23974.7|23962.7|23
1756314540000|2025-08-27 17:09:00|23977.1|23965.1|23987.7|23975.7|23994|23982|23975.2|23963.2|35
1756314550000|2025-08-27 17:09:10|23988.4|23976.4|23997.8|23985.8|24007.8|23995.8|23988.4|23976.4|21
1756314560000|2025-08-27 17:09:20|24001.5|23989.5|24009|23997|24021.6|24009.6|24001.5|23989.5|16
1756314570000|2025-08-27 17:09:30|24010.9|23998.9|24012.7|24000.7|24017.7|24005.7|24010.9|23998.9|3
1756314580000|2025-08-27 17:09:40|24013.9|24001.9|24020.2|24008.2|24020.3|24008.3|24012.7|24000.7|13
1756314590000|2025-08-27 17:09:50|24020.9|24008.9|24022.8|24010.8|24024.6|24012.6|24019.6|24007.6|6
1756314600000|2025-08-27 17:10:00|24022.2|24010.2|24006.5|23994.5|24024|24012|24006.5|23994.5|3
1756314610000|2025-08-27 17:10:10|24005.9|23993.9|24010.2|23998.2|24016.5|24004.5|24004|23992|9
1756314620000|2025-08-27 17:10:20|24009.5|23997.5|24003.8|23991.8|24009.5|23997.5|24001.9|23989.9|6
1756314630000|2025-08-27 17:10:30|24001.9|23989.9|23999.4|23987.4|24005.1|23993.1|23999.4|23987.4|2
1756314640000|2025-08-27 17:10:40|23993.8|23981.8|23993.8|23981.8|23993.8|23981.8|23993.8|23981.8|5
1756314650000|2025-08-27 17:10:50|23993.2|23981.2|23982.7|23970.7|23995|23983|23982.6|23970.6|9
1756314660000|2025-08-27 17:11:00|23982|23970|23964.6|23952.6|23983.2|23971.2|23964.6|23952.6|70
1756314670000|2025-08-27 17:11:10|23962.2|23950.2|23935.6|23923.6|23964|23952|23933.1|23921.1|32
1756314680000|2025-08-27 17:11:20|23936.9|23924.9|23963.7|23951.7|23964.9|23952.9|23930|23917.6|111
1756314690000|2025-08-27 17:11:30|23964.3|23952.3|23962.4|23950.4|23969.9|23957.9|23954.9|23942.9|19
1756314700000|2025-08-27 17:11:40|23963.1|23951.1|23955.4|23943.4|23970.4|23958.4|23953.5|23941.5|28
1756314710000|2025-08-27 17:11:50|23957.9|23945.9|23963.6|23951.6|23963.6|23951.6|23951|23939|23
1756314720000|2025-08-27 17:12:00|23965.4|23953.4|23969.8|23957.8|23970.4|23958.4|23965.4|23953.4|10
1756314730000|2025-08-27 17:12:10|23970.4|23958.4|23976.2|23964.2|23976.2|23964.2|23969.3|23957.3|9
1756314740000|2025-08-27 17:12:20|23977.9|23965.9|23976.8|23964.8|23981.1|23969.1|23976.1|23964.1|27
1756314750000|2025-08-27 17:12:30|23977.4|23965.4|23979.3|23967.3|23981.8|23969.8|23977.4|23965.4|2
1756314760000|2025-08-27 17:12:40|23979.8|23967.8|23983.6|23971.6|23986.2|23974.2|23975.4|23963.4|30
1756314770000|2025-08-27 17:12:50|23987.9|23975.9|24002.9|23990.9|24005.5|23993.5|23985.4|23973.4|19
1756314780000|2025-08-27 17:13:00|24001.5|23989.5|24012.9|24000.9|24013.6|24001.6|24001.5|23989.5|39
1756314790000|2025-08-27 17:13:10|24014|24002|24005.4|23993.4|24014|24002|24004.7|23992.7|9
1756314800000|2025-08-27 17:13:20|24009.7|23997.7|24005.4|23993.4|24016|24004|24005.4|23993.4|28
1756314810000|2025-08-27 17:13:30|24006|23994|23992.9|23980.9|24009|23997|23992.9|23980.9|14
1756314820000|2025-08-27 17:13:40|23993.6|23981.6|23992.9|23980.9|23997.9|23985.9|23987.3|23975.3|9
1756314830000|2025-08-27 17:13:50|23994.7|23982.7|24004.3|23992.3|24004.3|23992.3|23989.8|23977.8|13
1756314840000|2025-08-27 17:14:00|24005.4|23993.4|24002.9|23990.9|24005.4|23993.4|24000.4|23988.4|1
1756314850000|2025-08-27 17:14:10|24001.1|23989.1|23999.8|23987.8|24004.1|23992.1|23999.8|23987.8|4
1756314860000|2025-08-27 17:14:20|23998.5|23986.5|23993.7|23981.7|23998.7|23986.7|23992.9|23980.9|5
1756314870000|2025-08-27 17:14:30|23994.3|23982.3|23976.8|23964.8|23998.3|23984.2|23976.8|23964.8|14
1756314880000|2025-08-27 17:14:40|23978|23966|23969.3|23957.3|23978.7|23966.7|23969.3|23957.3|2
1756314890000|2025-08-27 17:14:50|23969.8|23957.8|23969.3|23957.3|23969.8|23957.8|23968|23956|0
1756314900000|2025-08-27 17:15:00|23967.9|23955.9|23966.6|23954.6|23969.1|23957.1|23966|23954|24
1756314910000|2025-08-27 17:15:10|23968.6|23956.6|23965.4|23953.4|23968.6|23956.6|23963.5|23951.5|14
1756314920000|2025-08-27 17:15:20|23964.8|23952.8|23932.9|23920.9|23964.8|23952.8|23932.9|23920.9|48
1756314930000|2025-08-27 17:15:30|23932.3|23920.3|23938|23926|23939.3|23927.3|23932.3|23920.3|7
1756314940000|2025-08-27 17:15:40|23938.7|23926.7|23936.2|23924.2|23939.3|23927.3|23933.7|23921.7|7
1756314950000|2025-08-27 17:15:50|23937.3|23925.3|23936.8|23924.8|23939.3|23927.3|23930.6|23918.6|29
1756314960000|2025-08-27 17:16:00|23935.4|23923.4|23911.5|23899.5|23935.4|23923.4|23907.1|23895.1|49
1756314970000|2025-08-27 17:16:10|23912.7|23900.7|23919|23907|23924|23912|23912.7|23900.7|27
1756314980000|2025-08-27 17:16:20|23919.6|23907.6|23923.8|23911.8|23926.3|23914.3|23910.2|23898.2|33
1756314990000|2025-08-27 17:16:30|23923.3|23911.3|23941.3|23929.3|23943.3|23931.3|23923.3|23911.3|20
1756315000000|2025-08-27 17:16:40|23941.9|23929.9|23940.8|23928.8|23943.9|23931.9|23939.4|23927.4|19
1756315010000|2025-08-27 17:16:50|23938.3|23926.3|23928.8|23916.8|23938.3|23926.3|23928.8|23916.8|10
1756315020000|2025-08-27 17:17:00|23928.3|23916.3|23928.3|23916.3|23930.2|23918.2|23925.8|23913.8|24
1756315030000|2025-08-27 17:17:10|23926.4|23914.4|23930.8|23918.8|23931.3|23919.3|23925.8|23913.8|2
1756315040000|2025-08-27 17:17:20|23931.3|23919.3|23929.5|23917.5|23937|23925|23929.5|23917.5|12
1756315050000|2025-08-27 17:17:30|23930.8|23918.8|23926.3|23914.3|23932.5|23920.5|23926.3|23914.3|7
1756315060000|2025-08-27 17:17:40|23925.8|23913.8|23921.3|23909.3|23925.8|23913.8|23921.3|23909.3|2
1756315070000|2025-08-27 17:17:50|23927.5|23915.5|23933|23921|23933.1|23921.1|23927.5|23915.5|11
1756315080000|2025-08-27 17:18:00|23932.5|23920.5|23953.6|23941.6|23953.6|23941.6|23932.5|23920.5|20
1756315090000|2025-08-27 17:18:10|23953|23941|23964.9|23952.9|23966.1|23954.1|23952.4|23940.4|87
1756315100000|2025-08-27 17:18:20|23964.3|23952.3|23980|23968|23980|23968|23964.2|23952.2|23
1756315110000|2025-08-27 17:18:30|23980.5|23968.5|23987.1|23975.1|23990.3|23978.1|23980|23968|19
1756315120000|2025-08-27 17:18:40|23987|23975|23982.7|23970.7|23988.4|23976.4|23982|23970|7
1756315130000|2025-08-27 17:18:50|23982|23970|23980.6|23968.6|23986.3|23974.3|23978.8|23966.8|7
1756315140000|2025-08-27 17:19:00|23981.9|23969.9|23973.8|23961.8|23981.9|23969.9|23973.8|23961.8|11
1756315150000|2025-08-27 17:19:10|23966.3|23954.3|23967.7|23955.7|23973.8|23961.8|23966.3|23954.3|11
1756315160000|2025-08-27 17:19:20|23967.6|23955.6|23973.8|23961.8|23973.8|23961.8|23965.8|23953.8|16
1756315170000|2025-08-27 17:19:30|23974.4|23962.4|23981.3|23969.3|23981.3|23969.3|23973.3|23961.3|7
1756315180000|2025-08-27 17:19:40|23979.5|23967.5|23981.9|23969.9|23986.9|23974.9|23978.3|23966.3|8
1756315190000|2025-08-27 17:19:50|23980.5|23968.5|23976.9|23964.9|23980.5|23968.5|23975|23963|10
1756315200000|2025-08-27 17:20:00|23976.2|23964.2|23975.6|23963.6|23976.2|23964.2|23975.6|23963.6|10
1756315210000|2025-08-27 17:20:10|23975|23963|23971.1|23959.1|23975|23963|23963.6|23951.6|21
1756315220000|2025-08-27 17:20:20|23970.6|23958.6|23970|23958|23975|23963|23970|23958|7
1756315230000|2025-08-27 17:20:30|23970.5|23958.5|23971.9|23959.9|23974.4|23962.4|23970|23958|14
1756315240000|2025-08-27 17:20:40|23972.6|23960.6|23966.3|23954.3|23972.6|23960.6|23965.6|23953.6|8
1756315250000|2025-08-27 17:20:50|23969.8|23957.8|23978.8|23966.8|23982.7|23970.7|23969.8|23957.8|9
1756315260000|2025-08-27 17:21:00|23981.1|23969.1|23979.4|23967.4|23981.3|23969.3|23978.3|23966.3|9
1756315270000|2025-08-27 17:21:10|23978.9|23966.9|23971.3|23959.3|23980.8|23968.8|23971.3|23959.3|4
1756315280000|2025-08-27 17:21:20|23978.3|23966.3|23983.3|23971.3|23983.3|23971.3|23978.3|23966.3|10
1756315290000|2025-08-27 17:21:30|23983.8|23971.8|23994.4|23982.4|23994.4|23982.4|23983.8|23971.8|15
1756315300000|2025-08-27 17:21:40|23991.2|23979.2|23986.2|23974.2|23996.2|23984.2|23986.2|23974.2|20
1756315310000|2025-08-27 17:21:50|23985|23973|23982.5|23970.5|23990|23978|23982.5|23970.5|6
1756315320000|2025-08-27 17:22:00|23983.2|23971.2|23985|23973|23987.5|23975.5|23983|23971|2
1756315330000|2025-08-27 17:22:10|23985.5|23973.5|23985|23973|23986.2|23974.2|23985|23973|3
1756315340000|2025-08-27 17:22:20|23990|23978|23995|23983|23995.5|23983.5|23990|23978|5
1756315350000|2025-08-27 17:22:30|23993.8|23981.8|23992.5|23980.5|23993.8|23981.8|23988|23976|4
1756315360000|2025-08-27 17:22:40|23991.1|23979.1|23992.5|23980.5|23992.5|23980.5|23990|23978|3
1756315370000|2025-08-27 17:22:50|23995|23983|24002.5|23990.5|24003.7|23991.7|23993|23981|3
1756315380000|2025-08-27 17:23:00|24001.8|23989.8|24000|23988|24003|23991|23999.9|23987.9|4
1756315390000|2025-08-27 17:23:10|24002.5|23990.5|24010|23998|24010|23998|24002.5|23990.5|5
1756315400000|2025-08-27 17:23:20|24009.3|23997.3|24010|23998|24010|23998|24005|23993|3
1756315410000|2025-08-27 17:23:30|24011.2|23999.2|24031.3|24019.3|24031.3|24019.3|24010|23998|76
1756315420000|2025-08-27 17:23:40|24032.5|24020.5|24022.6|24010.6|24032.5|24020.5|24021.3|24009.3|9
1756315430000|2025-08-27 17:23:50|24021.3|24009.3|24024.4|24012.4|24025.1|24013.1|24021.3|24009.3|4
1756315440000|2025-08-27 17:24:00|24019.4|24007.4|24028.2|24016.2|24028.2|24016.2|24016.3|24004.3|7
1756315450000|2025-08-27 17:24:10|24028.8|24016.8|24031.3|24019.3|24033.2|24021.2|24026.9|24014.9|16
1756315460000|2025-08-27 17:24:20|24032|24020|24035.1|24023.1|24035.7|24023.7|24032|24020|16
1756315470000|2025-08-27 17:24:30|24036.2|24024.2|24036.2|24024.2|24036.2|24024.2|24030.1|24018.1|7
1756315480000|2025-08-27 17:24:40|24036.9|24024.9|24037.5|24025.5|24037.5|24025.5|24034.4|24022.4|6
1756315490000|2025-08-27 17:24:50|24040|24028|24037.5|24025.5|24040|24028|24036.8|24024.8|20
1756315500000|2025-08-27 17:25:00|24038|24026|24035.5|24023.5|24039.4|24027.4|24033.7|24021.7|4
1756315510000|2025-08-27 17:25:10|24037.5|24025.5|24029|24017|24040|24028|24029|24017|30
1756315520000|2025-08-27 17:25:20|24026.7|24014.7|24014|24002|24026.7|24014.7|24013.2|24001.2|10
1756315530000|2025-08-27 17:25:30|24014.5|24002.5|24019.8|24007.8|24019.8|24007.8|24011.4|23999.4|18
1756315540000|2025-08-27 17:25:40|24019.1|24007.1|24020.3|24008.3|24022.9|24010.9|24017.1|24005.1|13
1756315550000|2025-08-27 17:25:50|24020.9|24008.9|24019.8|24007.8|24021.6|24009.6|24017.8|24005.8|2
1756315560000|2025-08-27 17:26:00|24017.9|24005.9|23998.6|23986.6|24019.8|24007.8|23996|23984|38
1756315570000|2025-08-27 17:26:10|24000.3|23988.3|23997.8|23985.8|24004.8|23992.8|23997.8|23985.8|12
1756315580000|2025-08-27 17:26:20|23997.3|23985.3|24004.2|23992.2|24004.2|23992.2|23997.3|23985.3|2
1756315590000|2025-08-27 17:26:30|24007.3|23995.3|24006.7|23994.7|24011.7|23999.7|24006.7|23994.7|6
1756315600000|2025-08-27 17:26:40|24004.6|23992.6|24002.8|23990.8|24004.6|23992.6|24002.3|23990.3|6
1756315610000|2025-08-27 17:26:50|24004.5|23992.5|24009.1|23997.1|24009.7|23997.7|24004.5|23992.5|2
1756315620000|2025-08-27 17:27:00|24008.4|23996.4|24005.3|23993.3|24008.4|23996.4|24004.7|23992.7|7
1756315630000|2025-08-27 17:27:10|24004.7|23992.7|24002.8|23990.8|24005.3|23993.3|24000.9|23988.9|7
1756315640000|2025-08-27 17:27:20|23998.4|23986.4|23995.9|23983.9|23998.4|23986.4|23991.6|23979.6|5
1756315650000|2025-08-27 17:27:30|23993.4|23981.4|23993.4|23981.4|23995.3|23983.3|23992.8|23980.8|5
1756315660000|2025-08-27 17:27:40|23994.5|23982.5|23997.7|23985.7|24003.4|23991.4|23994.5|23982.5|3
1756315670000|2025-08-27 17:27:50|23998.4|23986.4|23995.9|23983.9|23998.4|23986.4|23994.1|23982.1|2
1756315680000|2025-08-27 17:28:00|23995.2|23983.2|23997.8|23985.8|23998.4|23986.4|23995.2|23983.2|2
1756315690000|2025-08-27 17:28:10|23998.4|23986.4|23998.4|23986.4|24001.6|23989.6|23997.8|23985.8|4
1756315700000|2025-08-27 17:28:20|23997.8|23985.8|23998.4|23986.4|23999.7|23987.7|23994.7|23982.7|3
1756315710000|2025-08-27 17:28:30|23999|23987|24005.9|23993.9|24005.9|23993.9|23998.4|23986.4|2
1756315720000|2025-08-27 17:28:40|24007.3|23995.3|24015.7|24003.7|24015.7|24003.7|24007.3|23995.3|16
1756315730000|2025-08-27 17:28:50|24015.1|24003.1|24020|24008|24020|24008|24013.2|24001.2|7
1756315740000|2025-08-27 17:29:00|24022.6|24010.6|24019.4|24007.4|24025|24013|24019.4|24007.4|9
1756315750000|2025-08-27 17:29:10|24020.1|24008.1|24015.7|24003.7|24021.8|24009.8|24015.7|24003.7|2
1756315760000|2025-08-27 17:29:20|24016.3|24004.3|24015.7|24003.7|24018.2|24006.2|24014.4|24002.4|9
1756315770000|2025-08-27 17:29:30|24015.1|24003.1|24015.7|24003.7|24018.2|24006.2|24014.4|24002.4|3
1756315780000|2025-08-27 17:29:40|24013.2|24001.2|24015.7|24003.7|24015.7|24003.7|24008.2|23996.2|19
1756315790000|2025-08-27 17:29:50|24016.4|24004.4|24013.9|24001.9|24018.2|24006.2|24012.6|24000.6|3
1756315800000|2025-08-27 17:30:00|24013.2|24001.2|24009.5|23997.5|24013.2|24001.2|24007|23995|5
1756315810000|2025-08-27 17:30:10|24010.1|23998.1|24017|24005|24019.5|24007.5|24009.5|23997.5|5
1756315820000|2025-08-27 17:30:20|24019.8|24007.8|24023.2|24011.2|24023.3|24011.3|24015.1|24003.1|24
1756315830000|2025-08-27 17:30:30|24022.6|24010.6|24025.7|24013.7|24025.7|24013.7|24019.4|24007.4|3
1756315840000|2025-08-27 17:30:40|24025.1|24013.1|24015.7|24003.7|24030.1|24018.1|24015.7|24003.7|5
1756315850000|2025-08-27 17:30:50|24016.3|24004.3|24021.3|24009.3|24021.3|24009.3|24015.7|24003.7|2
1756315860000|2025-08-27 17:31:00|24020.7|24008.7|24018.8|24006.8|24020.7|24008.7|24018.8|24006.8|1
1756315870000|2025-08-27 17:31:10|24021.9|24009.9|24017|24005|24021.9|24009.9|24015.7|24003.7|5
1756315880000|2025-08-27 17:31:20|24010.9|23998.9|23987.4|23975.4|24012.6|24000.6|23987.4|23975.4|65
1756315890000|2025-08-27 17:31:30|23986.8|23974.8|23984.3|23972.3|23986.8|23974.8|23981.8|23969.8|5
1756315900000|2025-08-27 17:31:40|23984.9|23972.9|23984.9|23972.9|23984.9|23972.9|23984.3|23972.3|11
1756315910000|2025-08-27 17:31:50|23984.3|23972.3|23984.9|23972.9|23984.9|23972.9|23983.7|23971.7|4
1756315930000|2025-08-27 17:32:10|23988.7|23976.7|23986.7|23974.7|23992.4|23980.4|23986.7|23974.7|10
1756315940000|2025-08-27 17:32:20|23987.4|23975.4|23988.5|23976.5|23988.5|23976.5|23987.4|23975.4|1
1756315950000|2025-08-27 17:32:30|23984.2|23972.2|23980.5|23968.5|23984.2|23972.2|23980.5|23968.5|3
1756315960000|2025-08-27 17:32:40|23981|23969|23981.7|23969.7|23981.7|23969.7|23981|23969|0
1756315970000|2025-08-27 17:32:50|23974.9|23962.9|23975.5|23963.5|23978|23966|23974.9|23962.9|11
1756315980000|2025-08-27 17:33:00|23976.2|23964.2|23974.8|23962.8|23976.2|23964.2|23967.3|23955.3|13
1756315990000|2025-08-27 17:33:10|23974.1|23962.1|23966.2|23954.2|23974.1|23962.1|23966.2|23954.2|4
1756316000000|2025-08-27 17:33:20|23966.8|23954.8|23958|23946|23966.8|23954.8|23958|23946|1
1756316010000|2025-08-27 17:33:30|23957.4|23945.4|23948|23936|23957.4|23945.4|23948|23936|24
1756316020000|2025-08-27 17:33:40|23947.4|23935.4|23955.5|23943.5|23955.5|23943.5|23947.4|23935.4|10
1756316030000|2025-08-27 17:33:50|23954.3|23942.3|23953.5|23941.5|23955.5|23943.5|23948.5|23936.5|9
1756316040000|2025-08-27 17:34:00|23955.5|23943.5|23957.3|23945.3|23958.5|23946.5|23951.7|23939.7|20
1756316050000|2025-08-27 17:34:10|23958.5|23946.5|23954.1|23942.1|23958.5|23946.5|23953.4|23941.4|8
1756316060000|2025-08-27 17:34:20|23955.3|23943.3|23956.6|23944.6|23959.7|23947.7|23955.3|23943.3|12
1756316070000|2025-08-27 17:34:30|23958.5|23946.5|23954.8|23942.8|23958.5|23946.5|23952.3|23940.3|1
1756316080000|2025-08-27 17:34:40|23956|23944|23954.1|23942.1|23956|23944|23953.5|23941.5|0
1756316090000|2025-08-27 17:34:50|23954.8|23942.8|23959.8|23947.8|23961.6|23949.6|23954.8|23942.8|5
1756316100000|2025-08-27 17:35:00|23959.2|23947.2|23947.9|23935.9|23959.9|23947.9|23947.9|23935.9|16
1756316110000|2025-08-27 17:35:10|23944.7|23932.7|23945.4|23933.4|23948.4|23936.4|23944.7|23932.7|4
1756316120000|2025-08-27 17:35:20|23946|23934|23945.8|23933.8|23950.8|23938.8|23944.7|23932.7|17
1756316130000|2025-08-27 17:35:30|23953.9|23941.9|23950.7|23938.7|23953.9|23941.9|23950|23938|18
1756316140000|2025-08-27 17:35:40|23949.5|23937.5|23948.2|23936.2|23953.2|23941.2|23948.2|23936.2|22
1756316150000|2025-08-27 17:35:50|23948.8|23936.8|23948.1|23936.1|23948.8|23936.8|23945.5|23933.5|15
1756316160000|2025-08-27 17:36:00|23947.5|23935.5|23946.2|23934.2|23948.1|23936.1|23944.4|23932.4|8
1756316170000|2025-08-27 17:36:10|||||||||7
1756316180000|2025-08-27 17:36:20|23946.9|23934.9|23948.1|23936.1|23948.1|23936.1|23946.2|23934.2|2
1756316190000|2025-08-27 17:36:30|23946.2|23934.2|23945.6|23933.6|23946.9|23934.9|23945.6|23933.6|7
1756316200000|2025-08-27 17:36:40|23944.9|23932.9|23963.1|23951.1|23964.4|23952.4|23944.9|23932.9|27
1756316210000|2025-08-27 17:36:50|23963.7|23951.7|23964.5|23952.5|23966.9|23954.9|23958.1|23946.1|11
1756316220000|2025-08-27 17:37:00|23963.2|23951.2|23961.4|23949.4|23963.2|23951.2|23959.5|23947.5|4
1756316230000|2025-08-27 17:37:10|23968.9|23956.9|23977.7|23965.7|23978.3|23966.3|23968.9|23956.9|10
1756316240000|2025-08-27 17:37:20|23978.3|23966.3|23979.5|23967.5|23979.5|23967.5|23974.5|23962.5|3
1756316250000|2025-08-27 17:37:30|23980|23968|23991.3|23979.3|23991.3|23979.3|23980|23968|8
1756316260000|2025-08-27 17:37:40|23990.6|23978.6|23992|23980|23996.4|23984.4|23990.6|23978.6|23
1756316270000|2025-08-27 17:37:50|23994.5|23982.5|24003.9|23991.9|24003.9|23991.9|23992|23980|21
1756316280000|2025-08-27 17:38:00|24004.5|23992.5|23995.6|23983.6|24005|23993|23995.6|23983.6|6
1756316290000|2025-08-27 17:38:10|23997.5|23985.5|24002.5|23990.5|24002.5|23990.5|23995|23983|6
1756316300000|2025-08-27 17:38:20|24007|23995|24014.5|24002.5|24015.7|24003.7|24007|23995|18
1756316310000|2025-08-27 17:38:30|24012|24000|24017.7|24005.7|24021.4|24009.4|24012|24000|12
1756316320000|2025-08-27 17:38:40|24015.6|24003.6|24012|24000|24015.6|24003.6|24012|24000|4
1756316330000|2025-08-27 17:38:50|24015.2|24003.2|24012|24000|24015.2|24003.2|24012|24000|13
1756316340000|2025-08-27 17:39:00|24010.8|23998.8|23998.1|23986.1|24011.4|23999.4|23998.1|23986.1|19
1756316350000|2025-08-27 17:39:10|24000.6|23988.6|23998.8|23986.8|24001.2|23989.2|23998.1|23986.1|16
1756316360000|2025-08-27 17:39:20|23998.1|23986.1|24005|23993|24005|23993|23995.6|23983.6|5
1756316370000|2025-08-27 17:39:30|24003.1|23991.1|24006.8|23994.8|24006.8|23994.8|24002.4|23990.4|8
1756316380000|2025-08-27 17:39:40|24014.3|24002.3|24011.2|23999.2|24015.6|24003.6|24009.9|23997.9|12
1756316390000|2025-08-27 17:39:50|24011.3|23999.3|24011.2|23999.2|24013.1|24001.1|24010.5|23998.5|15
1756316400000|2025-08-27 17:40:00|24009.4|23997.4|24011.2|23999.2|24011.2|23999.2|24006.9|23994.9|11
1756316410000|2025-08-27 17:40:10|24011.9|23999.9|24010.6|23998.6|24011.9|23999.9|24010.6|23998.6|7
1756316420000|2025-08-27 17:40:20|24009.9|23997.9|24014.9|24002.9|24015.5|24003.5|24008.7|23996.7|8
1756316430000|2025-08-27 17:40:30|24014.3|24002.3|24026.2|24014.2|24027.4|24015.4|24013.1|24001.1|16
1756316440000|2025-08-27 17:40:40|24026.9|24014.9|24028.1|24016.1|24028.1|24016.1|24026.9|24014.9|9
1756316450000|2025-08-27 17:40:50|24024.3|24012.3|24019.9|24007.9|24024.9|24012.9|24019.3|24007.3|11
1756316460000|2025-08-27 17:41:00|24016.8|24004.8|24011.8|23999.8|24020.6|24008.6|24011.8|23999.8|15
1756316470000|2025-08-27 17:41:10|24011.2|23999.2|24012.3|24000.3|24014.4|24002.4|24011.2|23999.2|9
1756316480000|2025-08-27 17:41:20|24011.7|23999.7|24019.9|24007.9|24021.2|24009.2|24010.4|23998.4|10
1756316490000|2025-08-27 17:41:30|24021.2|24009.2|24021.2|24009.2|24021.2|24009.2|24019.8|24007.8|12
1756316500000|2025-08-27 17:41:40|24020.5|24008.5|24019.3|24007.3|24022.9|24010.9|24019.3|24007.3|7
1756316510000|2025-08-27 17:41:50|24013|24001|24015.6|24003.6|24017.3|24005.3|24013|24001|31
1756316520000|2025-08-27 17:42:00|24014.3|24002.3|24001.2|23989.2|24014.3|24002.3|24000.5|23988.5|15
1756316530000|2025-08-27 17:42:10|24000.6|23988.6|23998.7|23986.7|24000.6|23988.6|23994.3|23982.3|9
1756316540000|2025-08-27 17:42:20|23999.4|23987.4|24001.2|23989.2|24001.8|23989.8|23996.1|23984.1|37
1756316550000|2025-08-27 17:42:30|24001.8|23989.8|24002.9|23990.9|24006.8|23994.8|24001.8|23989.8|1
1756316560000|2025-08-27 17:42:40|24002.3|23990.3|23981|23969|24003.6|23991.6|23980.4|23968.4|16
1756316570000|2025-08-27 17:42:50|23980.4|23968.4|23988.5|23976.5|23996|23984|23980.4|23968.4|36
1756316580000|2025-08-27 17:43:00|23989.7|23977.7|23980.9|23968.9|23989.7|23977.7|23980.9|23968.9|6
1756316590000|2025-08-27 17:43:10|23981|23969|23975.3|23963.3|23985.4|23973.4|23974|23962|17
1756316600000|2025-08-27 17:43:20|23976|23964|23984.6|23972.6|23986|23974|23976|23964|14
1756316610000|2025-08-27 17:43:30|23985.3|23973.3|23984|23972|23985.3|23973.3|23982.9|23970.9|3
1756316620000|2025-08-27 17:43:40|23981.5|23969.5|23987.2|23975.2|23992.2|23980.2|23981.5|23969.5|8
1756316630000|2025-08-27 17:43:50|23987.9|23975.9|23990.4|23978.4|23990.4|23978.4|23987.9|23975.9|17
1756316640000|2025-08-27 17:44:00|23993.6|23981.6|24003.6|23991.6|24003.6|23991.6|23992.9|23980.9|4
1756316650000|2025-08-27 17:44:10|24004.9|23992.9|24013.1|24001.1|24017.4|24005.4|24004.4|23992.4|18
1756316660000|2025-08-27 17:44:20|24014.4|24002.4|24023.7|24011.7|24025.6|24013.6|24011.2|23999.2|22
1756316670000|2025-08-27 17:44:30|24023.1|24011.1|24038.8|24026.8|24038.8|24026.8|24022|24010|5
1756316680000|2025-08-27 17:44:40|24039.9|24027.9|24039.9|24027.9|24040.1|24028.1|24032|24020|13
1756316690000|2025-08-27 17:44:50|24040.6|24028.6|24040.1|24028.1|24041.3|24029.3|24031.9|24019.9|18
1756316700000|2025-08-27 17:45:00|24041.3|24029.3|24046.3|24034.3|24046.3|24034.3|24041.3|24029.3|10
1756316710000|2025-08-27 17:45:10|24048.8|24036.8|24059.5|24047.5|24060.1|24048.1|24047|24035|51
1756316720000|2025-08-27 17:45:20|24058.2|24046.2|24051.4|24039.4|24058.9|24046.9|24048.2|24036.2|27
1756316730000|2025-08-27 17:45:30|24050.8|24038.8|24045.1|24033.1|24050.8|24038.8|24040.8|24028.8|23
1756316740000|2025-08-27 17:45:40|24045.6|24033.6|24050.7|24038.7|24050.7|24038.7|24045.6|24033.6|7
1756316750000|2025-08-27 17:45:50|24051.3|24039.3|24045.6|24033.6|24053.3|24041.3|24045.6|24033.6|6
1756316760000|2025-08-27 17:46:00|24046.3|24034.3|24037.6|24025.6|24046.3|24034.3|24035.7|24023.7|3
1756316770000|2025-08-27 17:46:10|24035.1|24023.1|24032.6|24020.6|24035.1|24023.1|24032|24020|12
1756316780000|2025-08-27 17:46:20|24032|24020|24030.6|24018.6|24032|24020|24030.6|24018.6|1
1756316790000|2025-08-27 17:46:30|24029.3|24017.3|24035.1|24023.1|24035.1|24023.1|24029.3|24017.3|3
1756316800000|2025-08-27 17:46:40|24034.5|24022.5|24023.8|24011.8|24034.5|24022.5|24023.8|24011.8|17
1756316810000|2025-08-27 17:46:50|24024.5|24012.5|24028.3|24016.3|24032.2|24020.2|24022.5|24010.5|30
1756316820000|2025-08-27 17:47:00|24026.5|24014.5|24017.8|24005.8|24026.5|24014.5|24017.8|24005.8|5
1756316830000|2025-08-27 17:47:10|24019.7|24007.7|24012.9|24000.9|24021.5|24009.5|24012.2|24000.2|20
1756316840000|2025-08-27 17:47:20|24012.2|24000.2|24019.7|24007.7|24021.1|24009.1|24012.2|24000.2|3
1756316850000|2025-08-27 17:47:30|24020.4|24008.4|24020.4|24008.4|24021.1|24009.1|24020.4|24008.4|2
1756316860000|2025-08-27 17:47:40|24016|24004|24017.9|24005.9|24017.9|24005.9|24014.8|24002.8|7
1756316870000|2025-08-27 17:47:50|24017.2|24005.2|24024.7|24012.7|24024.7|24012.7|24017.2|24005.2|6
1756316880000|2025-08-27 17:48:00|24024|24012|24024.7|24012.7|24025.4|24013.4|24022.2|24010.2|10
1756316890000|2025-08-27 17:48:10|24022.2|24010.2|24020.9|24008.9|24022.2|24010.2|24018.5|24006.5|2
1756316900000|2025-08-27 17:48:20|24020.3|24008.3|24020.3|24008.3|24020.3|24008.3|24020.3|24008.3|1
1756316910000|2025-08-27 17:48:30|24018.4|24006.4|24024.7|24012.7|24024.7|24012.7|24017.8|24005.8|8
1756316920000|2025-08-27 17:48:40|24023.4|24011.4|24029.7|24017.7|24029.7|24017.7|24023.4|24011.4|11
1756316930000|2025-08-27 17:48:50|24028.4|24016.4|24024|24012|24029.7|24017.7|24024|24012|1
1756316940000|2025-08-27 17:49:00|24023.5|24011.5|24030.3|24018.3|24030.3|24018.3|24022.8|24010.8|4
1756316950000|2025-08-27 17:49:10|24031.5|24019.5|24019|24007|24031.5|24019.5|24018.5|24006.5|3
1756316960000|2025-08-27 17:49:20|24019.7|24007.7|24020.3|24008.3|24025.3|24013.3|24019.7|24007.7|43
1756316970000|2025-08-27 17:49:30|24020.9|24008.9|24025.3|24013.3|24025.3|24013.3|24018.4|24006.4|15
1756316980000|2025-08-27 17:49:40|24023.4|24011.4|24025.3|24013.3|24025.3|24013.3|24023.4|24011.4|1
1756316990000|2025-08-27 17:49:50|24023.2|24011.2|24018.5|24006.5|24023.2|24011.2|24018.5|24006.5|3
1756317000000|2025-08-27 17:50:00|24016|24004|24022.2|24010.2|24022.2|24010.2|24016|24004|6
1756317010000|2025-08-27 17:50:10|24022.8|24010.8|24016.6|24004.6|24022.8|24010.8|24016.6|24004.6|17
1756317020000|2025-08-27 17:50:20|24017.3|24005.3|24022.4|24010.4|24022.4|24010.4|24017.3|24005.3|7
1756317030000|2025-08-27 17:50:30|24024.1|24012.1|24026.9|24014.9|24029.9|24017.9|24024.1|24012.1|9
1756317040000|2025-08-27 17:50:40|24027.4|24015.4|24016.9|24004.9|24027.4|24015.4|24014.9|24002.9|15
1756317050000|2025-08-27 17:50:50|24016.3|24004.3|24016.3|24004.3|24016.9|24004.9|24016.3|24004.3|2
1756317080000|2025-08-27 17:51:20|24018.8|24006.8|24016.2|24004.2|24019.9|24007.9|24016.2|24004.2|7
1756317090000|2025-08-27 17:51:30|24015.5|24003.5|24018|24006|24018|24006|24015.5|24003.5|2
1756317100000|2025-08-27 17:51:40|24014.9|24002.9|24015.5|24003.5|24016.8|24004.8|24014.3|24002.3|3
1756317110000|2025-08-27 17:51:50|24014.8|24002.8|24012.4|24000.4|24014.8|24002.8|24012.4|24000.4|0
1756317130000|2025-08-27 17:52:10|24014.9|24002.9|24014.9|24002.9|24014.9|24002.9|24014.9|24002.9|2
1756317140000|2025-08-27 17:52:20|24017.4|24005.4|24017.4|24005.4|24017.4|24005.4|24014.9|24002.9|9
1756317150000|2025-08-27 17:52:30|24018.8|24006.8|24018.8|24006.8|24018.8|24006.8|24018.8|24006.8|8
1756317160000|2025-08-27 17:52:40|24019.4|24007.4|24016.9|24004.9|24019.4|24007.4|24016.9|24004.9|3
1756317170000|2025-08-27 17:52:50|24024.4|24012.4|24023.8|24011.8|24024.4|24012.4|24021.9|24009.9|6
1756317180000|2025-08-27 17:53:00|24022.4|24010.4|24029.5|24017.5|24029.5|24017.5|24022.4|24010.4|7
1756317190000|2025-08-27 17:53:10|24030.8|24018.8|24030|24018|24032.7|24020.7|24030|24018|8
1756317200000|2025-08-27 17:53:20|24028.8|24016.8|24040.7|24028.7|24040.7|24028.7|24028.8|24016.8|35
1756317210000|2025-08-27 17:53:30|24041.3|24029.3|24036.3|24024.3|24041.4|24029.4|24035.6|24023.6|7
1756317220000|2025-08-27 17:53:40|24036.9|24024.9|24034.4|24022.4|24038.1|24026.1|24034.4|24022.4|3
1756317230000|2025-08-27 17:53:50|24035|24023|24033.8|24021.8|24035|24023|24033.8|24021.8|0
1756317240000|2025-08-27 17:54:00|24034.4|24022.4|24037.4|24025.4|24037.4|24025.4|24034.4|24022.4|3
1756317250000|2025-08-27 17:54:10|24038.1|24026.1|24041.3|24029.3|24041.3|24029.3|24038.1|24026.1|5
1756317260000|2025-08-27 17:54:20|24042.4|24030.4|24050|24038|24050|24038|24042.4|24030.4|17
1756317270000|2025-08-27 17:54:30|24050.6|24038.6|24053.8|24041.8|24053.8|24041.8|24049.9|24037.9|8
1756317280000|2025-08-27 17:54:40|24051.3|24039.3|24053.1|24041.1|24053.1|24041.1|24050.6|24038.6|6
1756317290000|2025-08-27 17:54:50|24054.8|24042.8|24054.3|24042.3|24054.8|24042.8|24054.3|24042.3|10
1756317300000|2025-08-27 17:55:00|24054.9|24042.9|24049.9|24037.9|24054.9|24042.9|24046.8|24034.8|10
1756317310000|2025-08-27 17:55:10|24051.8|24039.8|24057.4|24045.4|24057.4|24045.4|24049.9|24037.9|17
1756317320000|2025-08-27 17:55:20|24056.9|24044.9|24042.4|24030.4|24056.9|24044.9|24042.4|24030.4|11
1756317330000|2025-08-27 17:55:30|24041.9|24029.9|24040.5|24028.5|24041.9|24029.9|24040.5|24028.5|3
1756317340000|2025-08-27 17:55:40|24042.4|24030.4|24032.4|24020.4|24042.4|24030.4|24030.5|24018.5|8
1756317350000|2025-08-27 17:55:50|24031.2|24019.2|24035.5|24023.5|24037.4|24025.4|24030.5|24018.5|8
1756317360000|2025-08-27 17:56:00|24036.9|24024.9|24041.9|24029.9|24041.9|24029.9|24034.9|24022.9|3
1756317370000|2025-08-27 17:56:10|24041.8|24029.8|24044.9|24032.9|24047.4|24035.4|24040.5|24028.5|10
1756317380000|2025-08-27 17:56:20|24048.8|24036.8|24052.5|24040.5|24054.4|24042.4|24048.7|24036.7|6
1756317390000|2025-08-27 17:56:30|24049.4|24037.4|24044.4|24032.4|24050.6|24038.6|24043.7|24031.7|26
1756317400000|2025-08-27 17:56:40|24043.1|24031.1|24041.3|24029.3|24044.4|24032.4|24041.3|24029.3|6
1756317410000|2025-08-27 17:56:50|24041.9|24029.9|24037.4|24025.4|24041.9|24029.9|24037.4|24025.4|2
1756317420000|2025-08-27 17:57:00|24039.4|24027.4|24038.9|24026.9|24043.2|24031.2|24038.8|24026.8|7
1756317430000|2025-08-27 17:57:10|24037.7|24025.7|24033.8|24021.8|24038.2|24026.2|24033.8|24021.8|5
1756317440000|2025-08-27 17:57:20|24034.5|24022.5|24040.7|24028.7|24040.7|24028.7|24032|24020|13
1756317450000|2025-08-27 17:57:30|24040.2|24028.2|24050.7|24038.7|24050.7|24038.7|24040.2|24028.2|17
1756317460000|2025-08-27 17:57:40|24050.2|24038.2|24052.7|24040.7|24052.7|24040.7|24047.7|24035.7|15
1756317470000|2025-08-27 17:57:50|24053.2|24041.2|24052.7|24040.7|24053.2|24041.2|24052.7|24040.7|2
1756317480000|2025-08-27 17:58:00|24050.2|24038.2|24042.7|24030.7|24050.8|24038.8|24041.4|24029.4|23
1756317490000|2025-08-27 17:58:10|24047|24035|24047|24035|24048.2|24036.2|24046.3|24034.3|25
1756317500000|2025-08-27 17:58:20|24042.7|24030.7|24044.5|24032.5|24045.2|24033.2|24042|24030|29
1756317510000|2025-08-27 17:58:30|24045.9|24033.9|24038.3|24026.3|24045.9|24033.9|24038.3|24026.3|44
1756317520000|2025-08-27 17:58:40|24037.1|24025.1|24036.5|24024.5|24038.3|24026.3|24034|24022|5
1756317530000|2025-08-27 17:58:50|24037.1|24025.1|24041.5|24029.5|24042.8|24030.8|24036.5|24024.5|8
1756317540000|2025-08-27 17:59:00|24040.9|24028.9|24032.8|24020.8|24040.9|24028.9|24028.3|24016.3|66
1756317550000|2025-08-27 17:59:10|24030.8|24018.8|24029.7|24017.7|24038.3|24026.3|24029|24017|53
1756317560000|2025-08-27 17:59:20|24028.6|24016.6|24024.9|24012.9|24029.2|24017.2|24024.3|24012.3|39
1756317570000|2025-08-27 17:59:30|24025.5|24013.5|24026.4|24014.4|24032.8|24020.8|24021.6|24009.6|157
1756317580000|2025-08-27 17:59:40|24027|24015|24023.3|24011.3|24028.9|24016.9|24023.3|24011.3|159
1756317590000|2025-08-27 17:59:50|24024|24012|24009.5|23997.5|24024.5|24012.5|24008.1|23996.1|202
1756317600000|2025-08-27 18:00:00|24010.2|23998.2|24001.4|23989.4|24010.2|23998.2|24001.4|23989.4|33
1756317610000|2025-08-27 18:00:10|24004.6|23992.6|24010.8|23998.8|24011.4|23999.4|24004.6|23992.6|46
1756317620000|2025-08-27 18:00:20|24011.4|23999.4|24004|23992|24014.5|24002.5|24004|23992|11
1756317630000|2025-08-27 18:00:30|24001.5|23989.5|23999.6|23987.6|24003.2|23991.2|23999|23987|9
1756317640000|2025-08-27 18:00:40|23998.9|23986.9|24008.9|23996.9|24008.9|23996.9|23998.9|23986.9|29
1756317650000|2025-08-27 18:00:50|24008.3|23996.3|24003.9|23991.9|24008.3|23996.3|24003.3|23991.3|7
1756317660000|2025-08-27 18:01:00|24003.3|23991.3|24003.9|23991.9|24007.6|23995.6|24000.3|23988.3|15
1756317670000|2025-08-27 18:01:10|24003.3|23991.3|24006.3|23994.3|24007|23995|24002.7|23990.7|6
1756317680000|2025-08-27 18:01:20|24005.7|23993.7|24006.3|23994.3|24007|23995|24005.2|23993.2|4
1756317690000|2025-08-27 18:01:30|24007|23995|24007|23995|24007.6|23995.6|24002|23990|4
1756317700000|2025-08-27 18:01:40|24005.7|23993.7|24010.7|23998.7|24010.7|23998.7|24005.7|23993.7|9
1756317710000|2025-08-27 18:01:50|24011.4|23999.4|24012.6|24000.6|24012.6|24000.6|24011.4|23999.4|1
1756317720000|2025-08-27 18:02:00|24012|24000|24015.1|24003.1|24015.1|24003.1|24012|24000|2
1756317730000|2025-08-27 18:02:10|24013.8|24001.8|24013.8|24001.8|24013.8|24001.8|24013.8|24001.8|1
1756317740000|2025-08-27 18:02:20|24014.5|24002.5|24012|24000|24015.1|24003.1|24012|24000|5
1756317750000|2025-08-27 18:02:30|24013.1|24001.1|24018.2|24006.2|24018.8|24006.8|24013.1|24001.1|13
1756317760000|2025-08-27 18:02:40|24018.8|24006.8|24019.5|24007.5|24019.5|24007.5|24018.2|24006.2|4
1756317770000|2025-08-27 18:02:50|24020.6|24008.6|24030.2|24018.2|24031.5|24019.5|24020.6|24008.6|15
1756317780000|2025-08-27 18:03:00|24031.5|24019.5|24030.2|24018.2|24032.2|24020.2|24028.9|24016.9|6
1756317790000|2025-08-27 18:03:10|24031.5|24019.5|24029.6|24017.6|24031.5|24019.5|24028.9|24016.9|11
1756317800000|2025-08-27 18:03:20|24030.2|24018.2|24032.1|24020.1|24032.2|24020.2|24030.2|24018.2|3
1756317810000|2025-08-27 18:03:30|24032.8|24020.8|24032.1|24020.1|24032.8|24020.8|24032.1|24020.1|4
1756317820000|2025-08-27 18:03:40|24030.7|24018.7|24027.1|24015.1|24030.7|24018.7|24027.1|24015.1|1
1756317830000|2025-08-27 18:03:50|24027.7|24015.7|24015.2|24003.2|24027.7|24015.7|24015.2|24003.2|5
1756317840000|2025-08-27 18:04:00|24014.6|24002.6|24019.6|24007.6|24020.2|24008.2|24014.6|24002.6|8
1756317850000|2025-08-27 18:04:10|24020.3|24008.3|24017.7|24005.7|24020.3|24008.3|24017.7|24005.7|1
1756317860000|2025-08-27 18:04:20|24018.9|24006.9|24022.1|24010.1|24022.7|24010.7|24018.9|24006.9|1
1756317870000|2025-08-27 18:04:30|24024|24012|24024|24012|24024.6|24012.6|24024|24012|2
1756317880000|2025-08-27 18:04:40|24024.6|24012.6|24025.3|24013.3|24027.7|24015.7|24023.9|24011.9|5
1756317890000|2025-08-27 18:04:50|24025.8|24013.8|24025.7|24013.7|24027.2|24015.2|24023.3|24011.3|5
1756317900000|2025-08-27 18:05:00|24025.2|24013.2|24025.2|24013.2|24025.2|24013.2|24025.2|24013.2|0
1756387800000|2025-08-28 13:30:00|23969.3|23957.3|23989.1|23977.1|24001.6|23989.6|23965.1|23953.1|123
1756387810000|2025-08-28 13:30:10|23987.2|23975.2|24002.2|23990.2|24005.4|23993.4|23977.3|23965.3|42
1756387820000|2025-08-28 13:30:20|24005.3|23993.3|23994.2|23982.2|24006.6|23994.6|23992.9|23980.9|71
1756387830000|2025-08-28 13:30:30|23997.9|23985.9|24002.9|23990.9|24004.2|23992.2|23994.8|23982.8|27
1756387840000|2025-08-28 13:30:40|23998.6|23986.6|24000.4|23988.4|24001.7|23989.7|23997.4|23985.4|15
1756387850000|2025-08-28 13:30:50|24001.7|23989.7|23999.5|23987.5|24002.3|23990.3|23988.4|23976.4|45
1756387860000|2025-08-28 13:31:00|24000.1|23988.1|23997|23985|24003.7|23991.7|23996.9|23984.9|41
1756387870000|2025-08-28 13:31:10|23997.1|23985.1|23978.9|23966.9|23997.1|23985.1|23976.5|23964.5|24
1756387880000|2025-08-28 13:31:20|23978.2|23966.2|23966.4|23954.4|23978.3|23966.3|23966.4|23954.4|26
1756387890000|2025-08-28 13:31:30|23963.9|23951.9|23975.7|23963.7|23978.9|23966.9|23963.9|23951.9|22
1756387900000|2025-08-28 13:31:40|23976.4|23964.4|23966.4|23954.4|23976.4|23964.4|23964.6|23952.6|36
1756387910000|2025-08-28 13:31:50|23965.8|23953.8|23950.8|23938.8|23966.4|23954.4|23946.4|23934.4|26
1756387920000|2025-08-28 13:32:00|23950.1|23938.1|23942.6|23930.6|23954.6|23942.6|23938.9|23926.9|24
1756387930000|2025-08-28 13:32:10|23942|23930|23946.4|23934.4|23949.6|23937.6|23940.1|23928.1|12
1756387940000|2025-08-28 13:32:20|23942.6|23930.6|23946.4|23934.4|23949.6|23937.6|23942.6|23930.6|28
1756387950000|2025-08-28 13:32:30|23947.1|23935.1|23951.2|23939.2|23952.5|23940.5|23945.7|23933.7|21
1756387960000|2025-08-28 13:32:40|23950|23938|23942.5|23930.5|23951.8|23939.8|23940.6|23928.6|20
1756387970000|2025-08-28 13:32:50|23941.9|23929.9|23957|23945|23957|23945|23941.9|23929.9|13
1756387980000|2025-08-28 13:33:00|23957.6|23945.6|23958.2|23946.2|23963.2|23951.2|23957.6|23945.6|8
1756387990000|2025-08-28 13:33:10|23958.9|23946.9|23948.8|23936.8|23963.9|23951.9|23948.8|23936.8|58
1756388000000|2025-08-28 13:33:20|23950.1|23938.1|23953.8|23941.8|23953.8|23941.8|23950.1|23938.1|5
1756388010000|2025-08-28 13:33:30|23953.2|23941.2|23952.6|23940.6|23953.2|23941.2|23950.7|23938.7|7
1756388020000|2025-08-28 13:33:40|23951.3|23939.3|23951.9|23939.9|23952.5|23940.5|23951.3|23939.3|1
1756388030000|2025-08-28 13:33:50|23952.5|23940.5|23955|23943|23955.7|23943.7|23951.2|23939.2|7
1756388040000|2025-08-28 13:34:00|23954.4|23942.4|23951.9|23939.9|23959.4|23947.4|23951.9|23939.9|13
1756388050000|2025-08-28 13:34:10|23952.5|23940.5|23957.5|23945.5|23957.5|23945.5|23952.5|23940.5|1
1756388060000|2025-08-28 13:34:20|23959.4|23947.4|23962.6|23950.6|23968.2|23956.2|23958.8|23946.8|21
1756388070000|2025-08-28 13:34:30|23963.8|23951.8|23960.7|23948.7|23965|23953|23959.4|23947.4|34
1756388080000|2025-08-28 13:34:40|23961.3|23949.3|23958.2|23946.2|23962.6|23950.6|23958.2|23946.2|7
1756388090000|2025-08-28 13:34:50|23957.6|23945.6|23965.1|23953.1|23966.9|23954.9|23957.6|23945.6|19
1756388100000|2025-08-28 13:35:00|23965.7|23953.7|23958.8|23946.8|23967.6|23955.6|23958.8|23946.8|9
1756388110000|2025-08-28 13:35:10|23960.1|23948.1|23964.6|23952.6|23968.9|23956.9|23954.4|23942.4|9
1756388120000|2025-08-28 13:35:20|23962.1|23950.1|23955.1|23943.1|23962.1|23950.1|23952.1|23940.1|16
1756388130000|2025-08-28 13:35:30|23952.6|23940.6|23961.4|23949.4|23961.4|23949.4|23950.1|23938.1|5
1756388140000|2025-08-28 13:35:40|23962.1|23950.1|23979.6|23967.6|23980.7|23968.7|23961.4|23949.4|7
1756388150000|2025-08-28 13:35:50|23978.9|23966.9|23977.1|23965.1|23978.9|23966.9|23973.9|23961.9|5
1756388160000|2025-08-28 13:36:00|23979.6|23967.6|23989|23977|23990.8|23978.8|23979.6|23967.6|73
1756388170000|2025-08-28 13:36:10|23988.3|23976.3|23987.7|23975.7|23999.1|23987.1|23986.5|23974.5|36
1756388180000|2025-08-28 13:36:20|23988.4|23976.4|23991.6|23979.6|23994.6|23982.6|23987.7|23975.7|14
1756388190000|2025-08-28 13:36:30|23990.9|23978.9|23977.8|23965.8|23992.9|23980.9|23977.8|23965.8|33
1756388200000|2025-08-28 13:36:40|23978.4|23966.4|23977.7|23965.7|23983.4|23971.4|23976.6|23964.6|22
1756388210000|2025-08-28 13:36:50|23978.4|23966.4|23977.1|23965.1|23982.7|23970.7|23977.1|23965.1|5
1756388220000|2025-08-28 13:37:00|23980.2|23968.2|23970.9|23958.9|23980.2|23968.2|23970.2|23958.2|15
1756388230000|2025-08-28 13:37:10|23970.2|23958.2|23967.7|23955.7|23974.6|23962.6|23967.1|23955.1|8
1756388240000|2025-08-28 13:37:20|23968.3|23956.3|23967.1|23955.1|23968.3|23956.3|23966.4|23954.4|6
1756388250000|2025-08-28 13:37:30|23962.7|23950.7|23966.2|23954.2|23970.2|23958.2|23960|23948|36
1756388260000|2025-08-28 13:37:40|23968.1|23956.1|23967.5|23955.5|23969.4|23957.4|23966.8|23954.8|8
1756388270000|2025-08-28 13:37:50|23968.7|23956.7|23966.9|23954.9|23970.1|23958.1|23964.4|23952.4|19
1756388280000|2025-08-28 13:38:00|23965.6|23953.6|23970|23958|23970.7|23958.7|23965.6|23953.6|8
1756388290000|2025-08-28 13:38:10|23969.4|23957.4|23973.2|23961.2|23985.1|23973.1|23969.4|23957.4|48
1756388300000|2025-08-28 13:38:20|23973.8|23961.8|23973.2|23961.2|23974.5|23962.5|23972.6|23960.6|3
1756388310000|2025-08-28 13:38:30|23973.8|23961.8|23977.1|23965.1|23978.3|23966.3|23973.8|23961.8|3
1756388320000|2025-08-28 13:38:40|23977.7|23965.7|23979|23967|23979|23967|23977.7|23965.7|6
1756388330000|2025-08-28 13:38:50|23978.3|23966.3|23977.7|23965.7|23978.3|23966.3|23977.7|23965.7|1
1756388340000|2025-08-28 13:39:00|23978.3|23966.3|23995.2|23983.2|23995.8|23983.8|23978.3|23966.3|17
1756388350000|2025-08-28 13:39:10|23993.3|23981.3|24017.4|24005.4|24017.4|24005.4|23993.3|23981.3|39
1756388360000|2025-08-28 13:39:20|24019.1|24007.1|24016.6|24004.6|24019.7|24007.7|24014.1|24002.1|15
1756388370000|2025-08-28 13:39:30|24014.8|24002.8|24018.4|24006.4|24018.4|24006.4|24009.6|23997.6|35
1756388380000|2025-08-28 13:39:40|24019|24007|24014.7|24002.7|24021.6|24009.6|24012.2|24000.2|12
1756388390000|2025-08-28 13:39:50|24012.9|24000.9|24001.4|23989.4|24012.9|24000.9|24001.4|23989.4|27
1756388400000|2025-08-28 13:40:00|24002.1|23990.1|23988.8|23976.8|24002.7|23990.7|23988.8|23976.8|25
1756388410000|2025-08-28 13:40:10|23988.2|23976.2|23990.7|23978.7|23990.7|23978.7|23982.7|23970.7|18
1756388420000|2025-08-28 13:40:20|23992.1|23980.1|23999.6|23987.6|24002.7|23990.7|23991.4|23979.4|14
1756388430000|2025-08-28 13:40:30|23998.3|23986.3|23991.4|23979.4|24000.2|23988.2|23991.4|23979.4|5
1756388440000|2025-08-28 13:40:40|23995.8|23983.8|23993.9|23981.9|23995.8|23983.8|23993.9|23981.9|15
1756388450000|2025-08-28 13:40:50|24001.5|23989.5|24001.5|23989.5|24007.1|23995.1|24001.5|23989.5|15
1756388460000|2025-08-28 13:41:00|24002.1|23990.1|24007.1|23995.1|24007.1|23995.1|24001.5|23989.5|6
1756388470000|2025-08-28 13:41:10|24008.9|23996.9|24011.3|23999.3|24012|24000|24005.7|23993.7|6
1756388480000|2025-08-28 13:41:20|24011.4|23999.4|24012.7|24000.7|24017.1|24005.1|24011.4|23999.4|8
1756388490000|2025-08-28 13:41:30|24013.3|24001.3|24015.2|24003.2|24015.2|24003.2|24012.7|24000.7|0
1756388500000|2025-08-28 13:41:40|24014.6|24002.6|24004.6|23992.6|24014.6|24002.6|24004.6|23992.6|4
1756388510000|2025-08-28 13:41:50|24007.1|23995.1|24007.1|23995.1|24007.1|23995.1|24004.6|23992.6|1
1756388520000|2025-08-28 13:42:00|24006.5|23994.5|24017.1|24005.1|24017.1|24005.1|24003.3|23991.3|7
1756388530000|2025-08-28 13:42:10|24018.2|24006.2|24018.9|24006.9|24019.6|24007.6|24017.1|24005.1|5
1756388540000|2025-08-28 13:42:20|24017.7|24005.7|24021.5|24009.5|24028.3|24016.3|24017.7|24005.7|14
1756388550000|2025-08-28 13:42:30|24024.6|24012.6|24022.1|24010.1|24028.4|24016.4|24020.2|24008.2|16
1756388560000|2025-08-28 13:42:40|24018.9|24006.9|24019.6|24007.6|24020.8|24008.8|24016.4|24004.4|5
1756388570000|2025-08-28 13:42:50|24018.3|24006.3|24018.2|24006.2|24018.3|24006.3|24017.7|24005.7|2
1756388580000|2025-08-28 13:43:00|24017.6|24005.6|24007.5|23995.5|24017.6|24005.6|24006.8|23994.8|9
1756388590000|2025-08-28 13:43:10|24008.2|23996.2|24014.4|24002.4|24015|24003|24008.2|23996.2|17
1756388600000|2025-08-28 13:43:20|24012.5|24000.5|23996.9|23984.9|24012.5|24000.5|23993.2|23981.2|6
1756388610000|2025-08-28 13:43:30|23997.5|23985.5|23991.3|23979.3|23997.5|23985.5|23990|23978|6
1756388620000|2025-08-28 13:43:40|23993.2|23981.2|24003.2|23991.2|24003.2|23991.2|23991.3|23979.3|5
1756388630000|2025-08-28 13:43:50|23999.5|23987.5|24000.7|23988.7|24001.3|23989.3|23999.5|23987.5|3
1756388640000|2025-08-28 13:44:00|24003.2|23991.2|23993.2|23981.2|24003.2|23991.2|23993.2|23981.2|8
1756388650000|2025-08-28 13:44:10|23993.3|23981.3|23989.6|23977.6|23994.6|23982.6|23989.6|23977.6|4
1756388660000|2025-08-28 13:44:20|23987.7|23975.7|23975.2|23963.2|23987.7|23975.7|23974.5|23962.5|12
1756388670000|2025-08-28 13:44:30|23977.1|23965.1|23976.5|23964.5|23977.1|23965.1|23970.8|23958.8|9
1756388680000|2025-08-28 13:44:40|23975.2|23963.2|23983.4|23971.4|23983.4|23971.4|23974|23962|4
1756388690000|2025-08-28 13:44:50|23984|23972|23980.9|23968.9|23985.9|23973.9|23980.9|23968.9|3
1756388700000|2025-08-28 13:45:00|23981.5|23969.5|23979.6|23967.6|23986.6|23974.6|23979.6|23967.6|8
1756388710000|2025-08-28 13:45:10|23975.1|23963.1|23980.7|23968.7|23983.2|23971.2|23974.5|23962.5|7
1756388720000|2025-08-28 13:45:20|23983.2|23971.2|23978.8|23966.8|23983.2|23971.2|23977.6|23965.6|11
1756388730000|2025-08-28 13:45:30|23977.6|23965.6|23976.3|23964.3|23978.8|23966.8|23976.3|23964.3|16
1756388750000|2025-08-28 13:45:50|23970|23958|23973.8|23961.8|23975.1|23963.1|23968.1|23956.1|24
1756388760000|2025-08-28 13:46:00|23973.2|23961.2|23971.9|23959.9|23973.8|23961.8|23971.9|23959.9|2
1756388770000|2025-08-28 13:46:10|23973.8|23961.8|23973.8|23961.8|23976.9|23964.9|23972.6|23960.6|12
1756388780000|2025-08-28 13:46:20|23974.3|23962.3|23968.8|23956.8|23975|23963|23961.3|23949.3|15
1756388790000|2025-08-28 13:46:30|23969.4|23957.4|23968.8|23956.8|23972.6|23960.6|23968.8|23956.8|7
1756388800000|2025-08-28 13:46:40|23968.3|23956.3|23968.3|23956.3|23968.8|23956.8|23968.3|23956.3|1
1756388810000|2025-08-28 13:46:50|23968.8|23956.8|23973.3|23961.3|23973.3|23961.3|23968.3|23956.3|8
1756388820000|2025-08-28 13:47:00|23971.4|23959.4|23986.4|23974.4|23990.8|23978.8|23971.4|23959.4|16
1756388830000|2025-08-28 13:47:10|23983.3|23971.3|23986.3|23974.3|23986.4|23974.4|23983.3|23971.3|9
1756388840000|2025-08-28 13:47:20|23983.8|23971.8|23981.3|23969.3|23983.8|23971.8|23979.4|23967.4|2
1756388850000|2025-08-28 13:47:30|23975.8|23963.8|23980.1|23968.1|23980.1|23968.1|23975.8|23963.8|4
1756388860000|2025-08-28 13:47:40|23982|23970|23978.8|23966.8|23985.1|23973.1|23978.8|23966.8|9
1756388870000|2025-08-28 13:47:50|23978.3|23966.3|23987.6|23975.6|23987.6|23975.6|23978.3|23966.3|4
1756388880000|2025-08-28 13:48:00|23986.3|23974.3|23990.8|23978.8|23990.8|23978.8|23986.3|23974.3|5
1756388890000|2025-08-28 13:48:10|23991.9|23979.9|23991.3|23979.3|23992.6|23980.6|23990.1|23978.1|9
1756388900000|2025-08-28 13:48:20|23989.6|23977.6|23990.8|23978.8|23990.8|23978.8|23985.8|23973.8|8
1756388910000|2025-08-28 13:48:30|23990.1|23978.1|23982.6|23970.6|23990.1|23978.1|23982.6|23970.6|3
1756388920000|2025-08-28 13:48:40|23983.3|23971.3|23978.8|23966.8|23983.3|23971.3|23977.6|23965.6|3
1756388930000|2025-08-28 13:48:50|23977.6|23965.6|23978.9|23966.9|23978.9|23966.9|23977.6|23965.6|3
1756388940000|2025-08-28 13:49:00|23979.5|23967.5|23982.1|23970.1|23984.5|23972.5|23978.3|23966.3|9
1756388950000|2025-08-28 13:49:10|23982.7|23970.7|23982.7|23970.7|23982.7|23970.7|23981.4|23969.4|2
1756388960000|2025-08-28 13:49:20|23981.4|23969.4|23984.6|23972.6|23984.6|23972.6|23981.4|23969.4|3
1756388970000|2025-08-28 13:49:30|23987.7|23975.7|23990.2|23978.2|23990.2|23978.2|23983.9|23971.9|2
1756388980000|2025-08-28 13:49:40|23988.9|23976.9|23986.9|23974.9|23989.4|23977.4|23985.1|23973.1|7
1756388990000|2025-08-28 13:49:50|23988.8|23976.8|23988.8|23976.8|23992.6|23980.6|23988.8|23976.8|3
1756389000000|2025-08-28 13:50:00|23987.6|23975.6|23985|23973|23987.6|23975.6|23983.8|23971.8|3
1756389010000|2025-08-28 13:50:10|23983.8|23971.8|23988.1|23976.1|23988.1|23976.1|23983.8|23971.8|2
1756389020000|2025-08-28 13:50:20|23986.3|23974.3|23975.6|23963.6|23986.3|23974.3|23974.4|23962.4|1
1756389030000|2025-08-28 13:50:30|23976.9|23964.9|23971.3|23959.3|23976.9|23964.9|23971.3|23959.3|2
1756389040000|2025-08-28 13:50:40|23971.9|23959.9|23961.9|23949.9|23971.9|23959.9|23961.9|23949.9|6
1756389050000|2025-08-28 13:50:50|23967.5|23955.5|23970|23958|23970|23958|23967.5|23955.5|5
1756389060000|2025-08-28 13:51:00|23971.9|23959.9|23969.4|23957.4|23974.4|23962.4|23969.4|23957.4|2
1756389070000|2025-08-28 13:51:10|23968.8|23956.8|23966.9|23954.9|23968.8|23956.8|23963.1|23951.1|1
1756389080000|2025-08-28 13:51:20|23965|23953|23970.6|23958.6|23972.5|23960.5|23965|23953|4
1756389090000|2025-08-28 13:51:30|23970|23958|23975.6|23963.6|23977.5|23965.5|23968.8|23956.8|8
1756389100000|2025-08-28 13:51:40|23976.9|23964.9|23976.3|23964.3|23976.9|23964.9|23976.3|23964.3|4
1756389110000|2025-08-28 13:51:50|23976.9|23964.9|23977.6|23965.6|23978.3|23966.3|23976.9|23964.9|2
1756389120000|2025-08-28 13:52:00|23980.1|23968.1|23983.3|23971.3|23983.8|23971.8|23973.8|23961.8|16
1756389130000|2025-08-28 13:52:10|23982.6|23970.6|23981.3|23969.3|23986.3|23974.3|23981.3|23969.3|5
1756389140000|2025-08-28 13:52:20|23982.5|23970.5|23980.8|23968.8|23982.5|23970.5|23980.8|23968.8|2
1756389150000|2025-08-28 13:52:30|23981.4|23969.4|23982.1|23970.1|23983.3|23971.3|23981.4|23969.4|3
1756389160000|2025-08-28 13:52:40|23979.6|23967.6|23982.7|23970.7|23984.6|23972.6|23979.6|23967.6|5
1756389170000|2025-08-28 13:52:50|23983.3|23971.3|23982.7|23970.7|23984.6|23972.6|23982.7|23970.7|1
1756389180000|2025-08-28 13:53:00|23983.9|23971.9|23981.5|23969.5|23984.6|23972.6|23981.5|23969.5|3
1756389190000|2025-08-28 13:53:10|23982.1|23970.1|23979|23967|23982.1|23970.1|23979|23967|4
1756389200000|2025-08-28 13:53:20|23978.4|23966.4|23980.9|23968.9|23985.2|23973.2|23978.4|23966.4|5
1756389210000|2025-08-28 13:53:30|23979.6|23967.6|23980.2|23968.2|23980.2|23968.2|23979.6|23967.6|2
1756389220000|2025-08-28 13:53:40|23980.9|23968.9|23987.1|23975.1|23989.6|23977.6|23980.2|23968.2|3
1756389230000|2025-08-28 13:53:50|23987.7|23975.7|23985.8|23973.8|23989|23977|23985.8|23973.8|4
1756389240000|2025-08-28 13:54:00|23982.7|23970.7|23975.8|23963.8|23982.7|23970.7|23974.5|23962.5|12
1756389250000|2025-08-28 13:54:10|23974.5|23962.5|23975.8|23963.8|23977|23965|23974.5|23962.5|0
1756389260000|2025-08-28 13:54:20|23976.3|23964.3|23975.8|23963.8|23978.8|23966.8|23973.8|23961.8|4
1756389270000|2025-08-28 13:54:30|23977|23965|23974.6|23962.6|23978.3|23966.3|23974.6|23962.6|3
1756389280000|2025-08-28 13:54:40|23973.9|23961.9|23977.7|23965.7|23977.7|23965.7|23973.9|23961.9|4
1756389290000|2025-08-28 13:54:50|23978.9|23966.9|23977.7|23965.7|23980.2|23968.2|23977|23965|3
1756389300000|2025-08-28 13:55:00|23978.3|23966.3|23983.9|23971.9|23983.9|23971.9|23977|23965|11
1756389310000|2025-08-28 13:55:10|23983.3|23971.3|23987.7|23975.7|23987.7|23975.7|23980.8|23968.8|7
1756389320000|2025-08-28 13:55:20|23989.6|23977.6|23990.2|23978.2|23990.8|23978.8|23987.7|23975.7|36
1756389330000|2025-08-28 13:55:30|23987.7|23975.7|23990.2|23978.2|23990.2|23978.2|23987.7|23975.7|4
1756389340000|2025-08-28 13:55:40|23998.9|23986.9|23997.7|23985.7|23998.9|23986.9|23997.1|23985.1|4
1756389350000|2025-08-28 13:55:50|23997.1|23985.1|23995.8|23983.8|23997.1|23985.1|23994.6|23982.6|1
1756389360000|2025-08-28 13:56:00|23996.4|23984.4|24002.7|23990.7|24005.2|23993.2|23996.4|23984.4|6
1756389370000|2025-08-28 13:56:10|24004.6|23992.6|24004.6|23992.6|24005.2|23993.2|24003.9|23991.9|0
1756389380000|2025-08-28 13:56:20|24005.3|23993.3|24004.6|23992.6|24005.3|23993.3|24003.9|23991.9|6
1756389390000|2025-08-28 13:56:30|24003.9|23991.9|24004.6|23992.6|24004.6|23992.6|24003.9|23991.9|1
1756389400000|2025-08-28 13:56:40|24005.3|23993.3|23991.4|23979.4|24006.4|23994.4|23989.5|23977.5|14
1756389410000|2025-08-28 13:56:50|23992|23980|23999.4|23987.4|24000.8|23988.8|23990.2|23978.2|12
1756389420000|2025-08-28 13:57:00|24000.1|23988.1|23999.4|23987.4|24000.1|23988.1|23996.9|23984.9|2
1756389430000|2025-08-28 13:57:10|23998.8|23986.8|23998.3|23986.3|23998.8|23986.8|23996.3|23984.3|8
1756389440000|2025-08-28 13:57:20|23998.9|23986.9|23998.3|23986.3|23999.6|23987.6|23996.4|23984.4|4
1756389450000|2025-08-28 13:57:30|23998.9|23986.9|23996.4|23984.4|24000.1|23988.1|23995.8|23983.8|1
1756389460000|2025-08-28 13:57:40|23997.7|23985.7|23988.9|23976.9|23998.3|23986.3|23988.9|23976.9|2
1756389470000|2025-08-28 13:57:50|23990|23978|23987.6|23975.6|23991.4|23979.4|23987.6|23975.6|2
1756389480000|2025-08-28 13:58:00|23990.1|23978.1|24005.2|23993.2|24005.2|23993.2|23990.1|23978.1|43
1756389490000|2025-08-28 13:58:10|24008.3|23996.3|24008.4|23996.4|24009.6|23997.6|24008.3|23996.3|6
1756389500000|2025-08-28 13:58:20|24009|23997|24009.6|23997.6|24009.6|23997.6|24002.7|23990.7|22
1756389510000|2025-08-28 13:58:30|24010.2|23998.2|24012.2|24000.2|24012.2|24000.2|24010.2|23998.2|1
1756389520000|2025-08-28 13:58:40|24012.9|24000.9|24017.2|24005.2|24020.3|24008.3|24011.6|23999.6|22
1756389530000|2025-08-28 13:58:50|24019.8|24007.8|24021.7|24009.7|24022.9|24010.9|24019.8|24007.8|11
1756389540000|2025-08-28 13:59:00|24022.9|24010.9|24024.9|24012.9|24026.1|24014.1|24022.2|24010.2|22
1756389550000|2025-08-28 13:59:10|24025.5|24013.5|24018.6|24006.6|24025.5|24013.5|24017.4|24005.4|10
1756389560000|2025-08-28 13:59:20|24018|24006|24023.6|24011.6|24026.1|24014.1|24018|24006|8
1756389570000|2025-08-28 13:59:30|24024.9|24012.9|24024.9|24012.9|24024.9|24012.9|24022.3|24010.3|3
1756389580000|2025-08-28 13:59:40|24026.2|24014.2|24024.2|24012.2|24026.2|24014.2|24024.2|24012.2|4
1756389590000|2025-08-28 13:59:50|24024.9|24012.9|24022.4|24010.4|24024.9|24012.9|24022.4|24010.4|2
1756389600000|2025-08-28 14:00:00|24019.9|24007.9|24022.9|24010.9|24023.6|24011.6|24017.2|24005.2|25
1756389610000|2025-08-28 14:00:10|24022.2|24010.2|24038.6|24026.6|24038.6|24026.6|24017.2|24005.2|26
1756389620000|2025-08-28 14:00:20|24037.3|24025.3|24032.2|24020.2|24037.3|24025.3|24032.2|24020.2|5
1756389630000|2025-08-28 14:00:30|24027.8|24015.8|24023.4|24011.4|24027.8|24015.8|24023.4|24011.4|14
1756389640000|2025-08-28 14:00:40|24025.9|24013.9|24020.3|24008.3|24025.9|24013.9|24017.8|24005.8|4
1756389650000|2025-08-28 14:00:50|24019.7|24007.7|24019.7|24007.7|24020.3|24008.3|24017.2|24005.2|2
1756389660000|2025-08-28 14:01:00|24020.3|24008.3|24019.7|24007.7|24022.2|24010.2|24019.7|24007.7|3
1756389670000|2025-08-28 14:01:10|24022.2|24010.2|24040.5|24028.5|24040.5|24028.5|24020.3|24008.3|11
1756389680000|2025-08-28 14:01:20|24036.7|24024.7|24035.5|24023.5|24036.7|24024.7|24035.5|24023.5|8
1756389690000|2025-08-28 14:01:30|24036.1|24024.1|24037.9|24025.9|24037.9|24025.9|24034.8|24022.8|5
1756389700000|2025-08-28 14:01:40|24037.2|24025.2|24031.7|24019.7|24037.2|24025.2|24031.7|24019.7|10
1756389710000|2025-08-28 14:01:50|24029.2|24017.2|24019.2|24007.2|24029.2|24017.2|24019.2|24007.2|11
1756389720000|2025-08-28 14:02:00|24019.8|24007.8|24018.6|24006.6|24019.8|24007.8|24018.6|24006.6|1
1756389730000|2025-08-28 14:02:10|24019.2|24007.2|24016.1|24004.1|24019.8|24007.8|24014.8|24002.8|7
1756389740000|2025-08-28 14:02:20|24015.4|24003.4|24009.7|23997.7|24015.4|24003.4|24009.7|23997.7|3
1756389750000|2025-08-28 14:02:30|24010.3|23998.3|24009.1|23997.1|24012.9|24000.9|24009.1|23997.1|8
1756389770000|2025-08-28 14:02:50|24005.9|23993.9|24004.2|23992.2|24006.6|23994.6|24002.9|23990.9|5
1756389780000|2025-08-28 14:03:00|24004.8|23992.8|24004.2|23992.2|24006.7|23994.7|24003.5|23991.5|10
1756389790000|2025-08-28 14:03:10|24004.8|23992.8|24007.3|23995.3|24007.3|23995.3|24004.8|23992.8|4
1756389800000|2025-08-28 14:03:20|24008|23996|24002.9|23990.9|24008.6|23996.6|24002.9|23990.9|3
1756389810000|2025-08-28 14:03:30|24003.6|23991.6|24000.3|23988.3|24003.6|23991.6|23999.1|23987.1|20
1756389820000|2025-08-28 14:03:40|24002.8|23990.8|24005.3|23993.3|24005.3|23993.3|24002.8|23990.8|4
1756389830000|2025-08-28 14:03:50|24004.8|23992.8|24003.5|23991.5|24004.8|23992.8|24000.3|23988.3|4
1756389840000|2025-08-28 14:04:00|24002.8|23990.8|24007.8|23995.8|24009.8|23997.8|24002.8|23990.8|10
1756389850000|2025-08-28 14:04:10|24006.6|23994.6|24006.5|23994.5|24006.6|23994.6|24005.3|23993.3|15
1756389860000|2025-08-28 14:04:20|24007.8|23995.8|23999.6|23987.6|24009|23997|23998.9|23986.9|3
1756389870000|2025-08-28 14:04:30|24000.9|23988.9|24004.6|23992.6|24004.6|23992.6|24000.9|23988.9|2
1756389880000|2025-08-28 14:04:40|24003.9|23991.9|24004.6|23992.6|24004.6|23992.6|24002.1|23990.1|4
1756389890000|2025-08-28 14:04:50|||||||||3
1756389900000|2025-08-28 14:05:00|24007.1|23995.1|24007.7|23995.7|24011.5|23999.5|24007.1|23995.1|8
1756389910000|2025-08-28 14:05:10|24007.1|23995.1|24008.9|23996.9|24008.9|23996.9|24006.4|23994.4|2
1756389920000|2025-08-28 14:05:20|24007.7|23995.7|24007.7|23995.7|24007.7|23995.7|24007.7|23995.7|1
1756389930000|2025-08-28 14:05:30|24007.1|23995.1|24007.1|23995.1|24007.1|23995.1|24006.4|23994.4|0
1756389940000|2025-08-28 14:05:40|24007.7|23995.7|24007.7|23995.7|24009.6|23997.6|24007.7|23995.7|5
1756389950000|2025-08-28 14:05:50|24007|23995|24000.2|23988.2|24007.7|23995.7|24000.2|23988.2|4
1756389960000|2025-08-28 14:06:00|24001.4|23989.4|24000.9|23988.9|24001.4|23989.4|24000.9|23988.9|1
1756389970000|2025-08-28 14:06:10|24002|23990|24000.2|23988.2|24004.6|23992.6|23998.9|23986.9|8
1756389980000|2025-08-28 14:06:20|24000.8|23988.8|24001.4|23989.4|24003.9|23991.9|24000.8|23988.8|16
1756389990000|2025-08-28 14:06:30|24002.6|23990.6|24000.8|23988.8|24003.9|23991.9|24000.8|23988.8|1
1756390000000|2025-08-28 14:06:40|24000.1|23988.1|23990.6|23978.6|24000.1|23988.1|23990.6|23978.6|8
1756390010000|2025-08-28 14:06:50|23990|23978|24003.8|23991.8|24003.8|23991.8|23990|23978|6
1756390020000|2025-08-28 14:07:00|24004.5|23992.5|24003.8|23991.8|24004.5|23992.5|24002.5|23990.5|5
1756390030000|2025-08-28 14:07:10|24005.6|23993.6|24006.8|23994.8|24007.5|23995.5|24005.6|23993.6|4
1756390040000|2025-08-28 14:07:20|24007.5|23995.5|24003.7|23991.7|24007.5|23995.5|24003.1|23991.1|2
1756390050000|2025-08-28 14:07:30|24002.5|23990.5|24000|23988|24002.5|23990.5|24000|23988|15
1756390060000|2025-08-28 14:07:40|24000.6|23988.6|24002.5|23990.5|24003.7|23991.7|24000.6|23988.6|7
1756390070000|2025-08-28 14:07:50|23998.7|23986.7|23989.8|23977.8|23998.7|23986.7|23989.8|23977.8|8
1756390080000|2025-08-28 14:08:00|23990.5|23978.5|23991.7|23979.7|23994.9|23982.9|23989.2|23977.2|15
1756390090000|2025-08-28 14:08:10|23990.5|23978.5|23986.1|23974.1|23990.5|23978.5|23986.1|23974.1|13
1756390100000|2025-08-28 14:08:20|23988.6|23976.6|23983|23971|23988.6|23976.6|23981.1|23969.1|14
1756390110000|2025-08-28 14:08:30|23983.6|23971.6|23983.6|23971.6|23984.2|23972.2|23983|23971|2
1756390120000|2025-08-28 14:08:40|23983|23971|23983.6|23971.6|23983.6|23971.6|23983|23971|2
1756390130000|2025-08-28 14:08:50|23982.9|23970.9|23993.6|23981.6|23993.6|23981.6|23982.9|23970.9|30
1756390140000|2025-08-28 14:09:00|23994.2|23982.2|23998|23986|23998.6|23986.6|23994.2|23982.2|2
1756390150000|2025-08-28 14:09:10|24000.5|23988.5|24006.1|23994.1|24006.1|23994.1|24000.5|23988.5|2
1756390160000|2025-08-28 14:09:20|24007.3|23995.3|24010.5|23998.5|24013|24001|24006.1|23994.1|4
1756390170000|2025-08-28 14:09:30|24011.1|23999.1|24009.9|23997.9|24013|24001|24008.6|23996.6|18
1756390180000|2025-08-28 14:09:40|24010.6|23998.6|24013.6|24001.6|24017.4|24005.4|24009.9|23997.9|12
1756390190000|2025-08-28 14:09:50|24011.7|23999.7|24008.6|23996.6|24013.6|24001.6|24008.6|23996.6|4
1756390200000|2025-08-28 14:10:00|24009.8|23997.8|24013.6|24001.6|24014.2|24002.2|24008.6|23996.6|8
1756390210000|2025-08-28 14:10:10|24015.5|24003.5|24017.3|24005.3|24020.5|24008.5|24014.8|24002.8|7
1756390220000|2025-08-28 14:10:20|24017.9|24005.9|24016.1|24004.1|24017.9|24005.9|24014.8|24002.8|0
1756390230000|2025-08-28 14:10:30|24015.4|24003.4|24014.8|24002.8|24015.4|24003.4|24014.8|24002.8|0
1756390240000|2025-08-28 14:10:40|24012.3|24000.3|24008.6|23996.6|24013|24001|24008.6|23996.6|3
1756390250000|2025-08-28 14:10:50|24007.3|23995.3|24011.1|23999.1|24011.1|23999.1|24007.3|23995.3|2
1756390260000|2025-08-28 14:11:00|||||||||1
1756390270000|2025-08-28 14:11:10|24010.4|23998.4|24008.6|23996.6|24011.1|23999.1|24008.6|23996.6|1
1756390280000|2025-08-28 14:11:20|24009.8|23997.8|24010.5|23998.5|24011.1|23999.1|24008.6|23996.6|0
1756390290000|2025-08-28 14:11:30|24008.6|23996.6|24003|23991|24008.6|23996.6|24002.3|23990.3|3
1756390300000|2025-08-28 14:11:40|24002.3|23990.3|24011.1|23999.1|24011.1|23999.1|24001.7|23989.7|9
1756390310000|2025-08-28 14:11:50|24009.8|23997.8|24016.1|24004.1|24017.3|24005.3|24009.2|23997.2|2
1756390320000|2025-08-28 14:12:00|24016.7|24004.7|24022.3|24010.3|24022.3|24010.3|24016.7|24004.7|9
1756390330000|2025-08-28 14:12:10|24021.7|24009.7|24021.7|24009.7|24022.3|24010.3|24021|24009|2
1756390340000|2025-08-28 14:12:20|24022.3|24010.3|24022.3|24010.3|24022.3|24010.3|24019.2|24007.2|8
1756390350000|2025-08-28 14:12:30|24019.8|24007.8|24021.1|24009.1|24021.1|24009.1|24019.8|24007.8|24
1756390360000|2025-08-28 14:12:40|24022.3|24010.3|24028|24016|24029.2|24017.2|24021.7|24009.7|13
1756390370000|2025-08-28 14:12:50|24029.2|24017.2|24026.2|24014.2|24030.5|24018.5|24025.6|24013.6|13
1756390380000|2025-08-28 14:13:00|24024.9|24012.9|24026.2|24014.2|24026.2|24014.2|24021.2|24009.2|15
1756390390000|2025-08-28 14:13:10|24027.3|24015.3|24024.2|24012.2|24035.5|24023.5|24024.2|24012.2|26
1756390400000|2025-08-28 14:13:20|24023|24011|24026.1|24014.1|24026.7|24014.7|24022.3|24010.3|2
1756390410000|2025-08-28 14:13:30|24023.6|24011.6|24021.7|24009.7|24023.6|24011.6|24017.3|24005.3|25
1756390420000|2025-08-28 14:13:40|24022.3|24010.3|24021.7|24009.7|24022.3|24010.3|24021.7|24009.7|5
1756390430000|2025-08-28 14:13:50|24019.8|24007.8|24019.8|24007.8|24019.8|24007.8|24019.8|24007.8|0
1756390440000|2025-08-28 14:14:00|24018.1|24006.1|24025.5|24013.5|24025.5|24013.5|24015.5|24003.5|13
1756390450000|2025-08-28 14:14:10|24024.8|24012.8|24025.5|24013.5|24025.5|24013.5|24024.2|24012.2|1
1756390460000|2025-08-28 14:14:20|24036.1|24024.1|24034.8|24022.8|24036.1|24024.1|24034.8|24022.8|7
1756390470000|2025-08-28 14:14:30|24031.9|24019.9|24028.1|24016.1|24031.9|24019.9|24028.1|24016.1|11
1756390480000|2025-08-28 14:14:40|24028.7|24016.7|24030.6|24018.6|24030.6|24018.6|24024.9|24012.9|9
1756390490000|2025-08-28 14:14:50|24025.5|24013.5|24027.4|24015.4|24028.7|24016.7|24025.5|24013.5|19
1756390500000|2025-08-28 14:15:00|24024.9|24012.9|24023.7|24011.7|24024.9|24012.9|24023.7|24011.7|1
1756390510000|2025-08-28 14:15:10|24025.5|24013.5|24016.1|24004.1|24025.5|24013.5|24015.5|24003.5|7
1756390520000|2025-08-28 14:15:20|24012.9|24000.9|24008.6|23996.6|24012.9|24000.9|24007.3|23995.3|7
1756390530000|2025-08-28 14:15:30|24009.2|23997.2|24011.7|23999.7|24011.7|23999.7|24007.3|23995.3|6
1756390540000|2025-08-28 14:15:40|24013.6|24001.6|23999.2|23987.2|24014.8|24002.8|23999.2|23987.2|13
1756390550000|2025-08-28 14:15:50|23998.6|23986.6|23993.6|23981.6|23998.6|23986.6|23991.7|23979.7|6
1756390560000|2025-08-28 14:16:00|23992.9|23980.9|23989.2|23977.2|23994.2|23982.2|23987.3|23975.3|9
1756390570000|2025-08-28 14:16:10|23984.2|23972.2|23982.8|23970.8|23985.4|23973.4|23982.8|23970.8|16
1756390580000|2025-08-28 14:16:20|23981.7|23969.7|23971.5|23959.5|23984.8|23972.8|23971.5|23959.5|21
1756390590000|2025-08-28 14:16:30|23970.3|23958.3|23974.6|23962.6|23974.6|23962.6|23966.5|23954.5|14
1756390600000|2025-08-28 14:16:40|23975.2|23963.2|23977.1|23965.1|23977.1|23965.1|23975.2|23963.2|3
1756390610000|2025-08-28 14:16:50|23974|23962|23970.2|23958.2|23974.6|23962.6|23969.6|23957.6|7
1756390620000|2025-08-28 14:17:00|23969.6|23957.6|23976.5|23964.5|23978.4|23966.4|23969.6|23957.6|16
1756390630000|2025-08-28 14:17:10|23975.2|23963.2|23977.1|23965.1|23977.1|23965.1|23975.2|23963.2|1
1756390640000|2025-08-28 14:17:20|23977.8|23965.8|23984.8|23972.8|23984.8|23972.8|23977.8|23965.8|26
1756390650000|2025-08-28 14:17:30|23989.2|23977.2|24000.3|23988.3|24000.3|23988.3|23989.2|23977.2|16
1756390660000|2025-08-28 14:17:40|24001|23989|23994.8|23982.8|24001|23989|23994.8|23982.8|4
1756390670000|2025-08-28 14:17:50|23992.3|23980.3|23989.7|23977.7|23992.3|23980.3|23988.4|23976.4|6
1756390680000|2025-08-28 14:18:00|23989|23977|23997.8|23985.8|23997.8|23985.8|23989|23977|4
1756390690000|2025-08-28 14:18:10|23998.4|23986.4|23998.4|23986.4|23998.4|23986.4|23998.4|23986.4|0
1756390700000|2025-08-28 14:18:20|23995.9|23983.9|23994|23982|23997.8|23985.8|23992.8|23980.8|4
1756390720000|2025-08-28 14:18:40|23993.4|23981.4|23990.9|23978.9|23993.4|23981.4|23988.4|23976.4|12
1756390730000|2025-08-28 14:18:50|23990.3|23978.3|23995.4|23983.4|23995.9|23983.9|23990.3|23978.3|3
1756390740000|2025-08-28 14:19:00|23997.3|23985.3|24005.4|23993.4|24005.4|23993.4|23997.3|23985.3|12
1756390750000|2025-08-28 14:19:10|24006.6|23994.6|24006.6|23994.6|24006.6|23994.6|24006.6|23994.6|0
1756390760000|2025-08-28 14:19:20|24007.3|23995.3|24005.9|23993.9|24008.4|23996.4|24005.9|23993.9|6
1756390770000|2025-08-28 14:19:30|24006.5|23994.5|24007.2|23995.2|24007.2|23995.2|24005.9|23993.9|5
1756390780000|2025-08-28 14:19:40|24007.9|23995.9|24007.9|23995.9|24008.4|23996.4|24007.9|23995.9|0
1756390790000|2025-08-28 14:19:50|24002.8|23990.8|24002.8|23990.8|24002.8|23990.8|24002.8|23990.8|2
1756390800000|2025-08-28 14:20:00|23999.7|23987.7|24004.1|23992.1|24004.8|23992.8|23999.7|23987.7|11
1756390810000|2025-08-28 14:20:10|24002.9|23990.9|24002.9|23990.9|24002.9|23990.9|24002.2|23990.2|0
1756390820000|2025-08-28 14:20:20|24000.4|23988.4|24000.9|23988.9|24000.9|23988.9|24000.4|23988.4|1
1756390830000|2025-08-28 14:20:30|24000.4|23988.4|24002.9|23990.9|24002.9|23990.9|24000.4|23988.4|1
1756390840000|2025-08-28 14:20:40|24002.2|23990.2|23992.9|23980.9|24002.2|23990.2|23992.9|23980.9|7
1756390850000|2025-08-28 14:20:50|23993.4|23981.4|23995.9|23983.9|23998.4|23986.4|23993.4|23981.4|3
1756390860000|2025-08-28 14:21:00|23997.2|23985.2|23995.9|23983.9|23997.2|23985.2|23994.7|23982.7|7
1756390870000|2025-08-28 14:21:10|23995.3|23983.3|23992.1|23980.1|23995.3|23983.3|23992.1|23980.1|1
1756390880000|2025-08-28 14:21:20|23993.4|23981.4|23993.4|23981.4|23993.4|23981.4|23993.4|23981.4|0
1756390890000|2025-08-28 14:21:30|23992.7|23980.7|23990.9|23978.9|23992.7|23980.7|23990.9|23978.9|2
1756390900000|2025-08-28 14:21:40|23992.1|23980.1|23994|23982|23994|23982|23990.2|23978.2|7
1756390910000|2025-08-28 14:21:50|23993.4|23981.4|23995.9|23983.9|23995.9|23983.9|23993.4|23981.4|2
1756390920000|2025-08-28 14:22:00|23997.8|23985.8|23997.1|23985.1|24000.9|23988.9|23997.1|23985.1|10
1756390930000|2025-08-28 14:22:10|23999|23987|24000.2|23988.2|24000.9|23988.9|23998.4|23986.4|5
1756390940000|2025-08-28 14:22:20|23998.9|23986.9|24001.5|23989.5|24002.2|23990.2|23996.5|23984.5|4
1756390960000|2025-08-28 14:22:40|24000.9|23988.9|24000.9|23988.9|24001.5|23989.5|24000.9|23988.9|1
1756390970000|2025-08-28 14:22:50|23998.4|23986.4|23995.9|23983.9|23998.4|23986.4|23995.2|23983.2|4
1756390980000|2025-08-28 14:23:00|23995.2|23983.2|23994|23982|23995.2|23983.2|23989.6|23977.6|12
1756390990000|2025-08-28 14:23:10|23992.1|23980.1|23994.6|23982.6|23994.6|23982.6|23992.1|23980.1|2
1756391000000|2025-08-28 14:23:20|23995.2|23983.2|24001.5|23989.5|24001.5|23989.5|23994.6|23982.6|8
1756391010000|2025-08-28 14:23:30|24002.9|23990.9|23999.7|23987.7|24002.9|23990.9|23999.7|23987.7|5
1756391020000|2025-08-28 14:23:40|24000.4|23988.4|23999.7|23987.7|24000.4|23988.4|23999.7|23987.7|1
1756391030000|2025-08-28 14:23:50|24000.3|23988.3|23996.5|23984.5|24000.3|23988.3|23996.5|23984.5|8
1756391040000|2025-08-28 14:24:00|23995.3|23983.3|23994|23982|23999|23987|23994|23982|4
1756391050000|2025-08-28 14:24:10|23992.8|23980.8|23994|23982|23994|23982|23992.8|23980.8|0
1756391060000|2025-08-28 14:24:20|23994.7|23982.7|23993.4|23981.4|23994.7|23982.7|23992.8|23980.8|10
1756391070000|2025-08-28 14:24:30|23992.8|23980.8|23987.2|23975.2|23992.8|23980.8|23987.2|23975.2|2
1756391080000|2025-08-28 14:24:40|23987.9|23975.9|23981.5|23969.5|23987.9|23975.9|23981.5|23969.5|16
1756391090000|2025-08-28 14:24:50|23979.8|23967.8|23973.4|23961.4|23979.8|23967.8|23972.2|23960.2|11
1756391100000|2025-08-28 14:25:00|23972.9|23960.9|23967.2|23955.2|23974.7|23962.7|23964.7|23952.7|10
1756391110000|2025-08-28 14:25:10|23965.9|23953.9|23957.2|23945.2|23965.9|23953.9|23957.2|23945.2|8
1756391120000|2025-08-28 14:25:20|23959|23947|23948.4|23936.4|23959|23947|23942.1|23930.1|23
1756391130000|2025-08-28 14:25:30|23951.6|23939.6|23948.4|23936.4|23952.8|23940.8|23947.1|23935.1|4
1756391140000|2025-08-28 14:25:40|23947.8|23935.8|23942.1|23930.1|23948.4|23936.4|23942.1|23930.1|11
1756391150000|2025-08-28 14:25:50|23941.5|23929.5|23951.5|23939.5|23951.5|23939.5|23938.4|23926.4|21
1756391160000|2025-08-28 14:26:00|23952.1|23940.1|23944|23932|23952.8|23940.8|23942.8|23930.8|7
1756391170000|2025-08-28 14:26:10|23945.9|23933.9|23939.6|23927.6|23945.9|23933.9|23938.4|23926.4|12
1756391180000|2025-08-28 14:26:20|23939|23927|23944.6|23932.6|23944.6|23932.6|23934.6|23922.6|10
1756391190000|2025-08-28 14:26:30|23945.3|23933.3|23944.6|23932.6|23945.3|23933.3|23942.1|23930.1|3
1756391200000|2025-08-28 14:26:40|23945.3|23933.3|23944.6|23932.6|23949|23937|23944.6|23932.6|11
1756391210000|2025-08-28 14:26:50|23945.8|23933.8|23947.1|23935.1|23947.1|23935.1|23945.8|23933.8|0
1756391220000|2025-08-28 14:27:00|23946.5|23934.5|23940.3|23928.3|23947.1|23935.1|23938.4|23926.4|13
1756391230000|2025-08-28 14:27:10|23941.5|23929.5|23945.4|23933.4|23949|23937|23940.9|23928.9|16
1756391240000|2025-08-28 14:27:20|23941.6|23929.6|23941|23929|23941.6|23929.6|23939.7|23927.7|23
1756391250000|2025-08-28 14:27:30|23939|23927|23937.2|23925.2|23939|23927|23937.2|23925.2|6
1756391260000|2025-08-28 14:27:40|23938.5|23926.5|23941|23929|23942.9|23930.9|23938.5|23926.5|11
1756391270000|2025-08-28 14:27:50|23940.3|23928.3|23939.6|23927.6|23940.3|23928.3|23939|23927|4
1756391280000|2025-08-28 14:28:00|23939|23927|23937.2|23925.2|23939.7|23927.7|23937.2|23925.2|2
1756391290000|2025-08-28 14:28:10|23939|23927|23937.2|23925.2|23939|23927|23937.2|23925.2|4
1756391300000|2025-08-28 14:28:20|23938.4|23926.4|23946|23934|23946|23934|23938.4|23926.4|5
1756391310000|2025-08-28 14:28:30|23946.5|23934.5|23932.9|23920.9|23946.5|23934.5|23932.9|23920.9|10
1756391320000|2025-08-28 14:28:40|23937.3|23925.3|23936|23924|23937.3|23925.3|23936|23924|7
1756391330000|2025-08-28 14:28:50|23936.6|23924.6|23938.5|23926.5|23941|23929|23935.4|23923.4|5
1756391340000|2025-08-28 14:29:00|23939.7|23927.7|23946|23934|23946|23934|23939.7|23927.7|4
1756391350000|2025-08-28 14:29:10|23946.6|23934.6|23943.5|23931.5|23948.5|23936.5|23942.3|23930.3|28
1756391360000|2025-08-28 14:29:20|23940.4|23928.4|23936.7|23924.7|23942.3|23930.3|23935.4|23923.4|12
1756391370000|2025-08-28 14:29:30|23937.3|23925.3|23939.2|23927.2|23942.9|23930.9|23934.8|23922.8|20
1756391380000|2025-08-28 14:29:40|23937.9|23925.9|23937.9|23925.9|23939.2|23927.2|23937.9|23925.9|7
1756391390000|2025-08-28 14:29:50|23936.5|23924.5|23925.4|23913.4|23936.5|23924.5|23916.7|23904.7|15
1756391400000|2025-08-28 14:30:00|23927.9|23915.9|23923.4|23911.4|23927.9|23915.9|23923.4|23911.4|19
1756391410000|2025-08-28 14:30:10|23922.2|23910.2|23916.5|23904.5|23922.2|23910.2|23915.3|23903.3|6
1756391420000|2025-08-28 14:30:20|23916|23904|23936.7|23924.7|23936.7|23924.7|23916|23904|10
1756391430000|2025-08-28 14:30:30|23939.2|23927.2|23942.3|23930.3|23947.3|23935.3|23939.2|23927.2|59
1756391440000|2025-08-28 14:30:40|23941|23929|23931.5|23919.5|23943.5|23931.5|23931.5|23919.5|10
1756391450000|2025-08-28 14:30:50|23930.3|23918.3|23928.5|23916.5|23930.3|23918.3|23925.4|23913.4|4
1756391460000|2025-08-28 14:31:00|23927.9|23915.9|23935.4|23923.4|23935.4|23923.4|23925.3|23913.3|13
1756391470000|2025-08-28 14:31:10|23936|23924|23941|23929|23947.9|23935.9|23936|23924|17
1756391480000|2025-08-28 14:31:20|23941.6|23929.6|23952.3|23940.3|23953.5|23941.5|23941.6|23929.6|22
1756391490000|2025-08-28 14:31:30|23951.6|23939.6|23957.3|23945.3|23957.3|23945.3|23947.3|23935.3|12
1756391500000|2025-08-28 14:31:40|23956.7|23944.7|23951.1|23939.1|23956.7|23944.7|23951.1|23939.1|9
1756391510000|2025-08-28 14:31:50|23951.7|23939.7|23950.5|23938.5|23952.4|23940.4|23948|23936|6
1756391520000|2025-08-28 14:32:00|23956.1|23944.1|23949.3|23937.3|23957.9|23945.9|23948.6|23936.6|5
1756391530000|2025-08-28 14:32:10|23949.9|23937.9|23953.6|23941.6|23958|23946|23949.9|23937.9|7
1756391540000|2025-08-28 14:32:20|23953|23941|23953.7|23941.7|23957.4|23945.4|23953|23941|4
1756391550000|2025-08-28 14:32:30|23954.3|23942.3|23953|23941|23956.1|23944.1|23952.4|23940.4|5
1756391560000|2025-08-28 14:32:40|23953.6|23941.6|23953.6|23941.6|23963|23951|23953.6|23941.6|16
1756391570000|2025-08-28 14:32:50|23952.4|23940.4|23954.9|23942.9|23954.9|23942.9|23949.9|23937.9|5
1756391580000|2025-08-28 14:33:00|23956.8|23944.8|23956.8|23944.8|23956.8|23944.8|23956.8|23944.8|3
1756391590000|2025-08-28 14:33:10|23958.1|23946.1|23960.5|23948.5|23961.2|23949.2|23958.1|23946.1|7
1756391600000|2025-08-28 14:33:20|23956.7|23944.7|23958.6|23946.6|23958.6|23946.6|23956.7|23944.7|11
1756391610000|2025-08-28 14:33:30|23959.3|23947.3|23960.5|23948.5|23960.5|23948.5|23959.3|23947.3|0
1756391620000|2025-08-28 14:33:40|23961.8|23949.8|23961.1|23949.1|23963|23951|23961.1|23949.1|6
1756391630000|2025-08-28 14:33:50|23963|23951|23956.8|23944.8|23963.6|23951.6|23956.1|23944.1|2
1756391640000|2025-08-28 14:34:00|23959.9|23947.9|23960.5|23948.5|23960.5|23948.5|23959.9|23947.9|3
1756391650000|2025-08-28 14:34:10|23959.9|23947.9|23965.5|23953.5|23970.5|23958.5|23959.9|23947.9|16
1756391660000|2025-08-28 14:34:20|23966.1|23954.1|23959.3|23947.3|23968|23956|23957.4|23945.4|17
1756391670000|2025-08-28 14:34:30|23959.9|23947.9|23957.4|23945.4|23959.9|23947.9|23954.9|23942.9|8
1756391680000|2025-08-28 14:34:40|23958.8|23946.8|23954.3|23942.3|23959.9|23947.9|23954.3|23942.3|2
1756391690000|2025-08-28 14:34:50|23954.9|23942.9|23959.9|23947.9|23962.4|23950.4|23954.9|23942.9|15
1756391700000|2025-08-28 14:35:00|23960.5|23948.5|23961.8|23949.8|23963.1|23951.1|23960.5|23948.5|5
1756391710000|2025-08-28 14:35:10|23963.1|23951.1|23964.2|23952.2|23966.8|23954.8|23962.4|23950.4|4
1756391720000|2025-08-28 14:35:20|23962.4|23950.4|23972.4|23960.4|23973|23961|23962.4|23950.4|7
1756391730000|2025-08-28 14:35:30|23973|23961|23972.4|23960.4|23974.3|23962.3|23970.5|23958.5|8
1756391740000|2025-08-28 14:35:40|23974.3|23962.3|23983|23971|23985.5|23973.5|23974.3|23962.3|6
1756391750000|2025-08-28 14:35:50|23983.7|23971.7|23976.8|23964.8|23984.3|23972.3|23975.5|23963.5|10
1756391760000|2025-08-28 14:36:00|23977.4|23965.4|23979.2|23967.2|23979.9|23967.9|23977.4|23965.4|14
1756391770000|2025-08-28 14:36:10|23981.7|23969.7|23984.2|23972.2|23984.2|23972.2|23981.7|23969.7|0
1756391780000|2025-08-28 14:36:20|23983.5|23971.5|23989.2|23977.2|23989.8|23977.8|23983.5|23971.5|4
1756391790000|2025-08-28 14:36:30|23990.5|23978.5|23994.2|23982.2|23994.2|23982.2|23989.2|23977.2|6
1756391800000|2025-08-28 14:36:40|23994.8|23982.8|24004.2|23992.2|24004.2|23992.2|23994.2|23982.2|16
1756391810000|2025-08-28 14:36:50|24003.6|23991.6|23999.3|23987.3|24003.6|23991.6|23999.3|23987.3|6
1756391820000|2025-08-28 14:37:00|23999.9|23987.9|23999.9|23987.9|23999.9|23987.9|23999.9|23987.9|14
1756391830000|2025-08-28 14:37:10|24000|23988|24007.4|23995.4|24007.4|23995.4|24000|23988|1
1756391840000|2025-08-28 14:37:20|24006.8|23994.8|24001.9|23989.9|24006.8|23994.8|24000.5|23988.5|6
1756391850000|2025-08-28 14:37:30|24002.4|23990.4|24005.6|23993.6|24005.7|23993.7|24001.9|23989.9|23
1756391860000|2025-08-28 14:37:40|24004.4|23992.4|24011.3|23999.3|24013.1|24001.1|24004.4|23992.4|39
1756391870000|2025-08-28 14:37:50|24010.1|23998.1|24000.7|23988.7|24010.1|23998.1|24000.7|23988.7|9
1756391880000|2025-08-28 14:38:00|24001.3|23989.3|23987.5|23975.5|24001.3|23989.3|23987.5|23975.5|4
1756391890000|2025-08-28 14:38:10|23988.2|23976.2|23988.8|23976.8|23988.8|23976.8|23986.9|23974.9|7
1756391900000|2025-08-28 14:38:20|23991.3|23979.3|23989.4|23977.4|23991.3|23979.3|23988.8|23976.8|0
1756391910000|2025-08-28 14:38:30|23991.9|23979.9|23991.3|23979.3|23996.3|23984.3|23991.3|23979.3|20
1756391920000|2025-08-28 14:38:40|23990.6|23978.6|23988.8|23976.8|23991.3|23979.3|23988.8|23976.8|4
1756391930000|2025-08-28 14:38:50|23989.4|23977.4|23982.4|23970.4|23994.9|23982.9|23982.4|23970.4|19
1756391940000|2025-08-28 14:39:00|23983|23971|23986.1|23974.1|23986.1|23974.1|23983|23971|4
1756391950000|2025-08-28 14:39:10|23984.2|23972.2|23986.7|23974.7|23986.7|23974.7|23984.2|23972.2|0
1756391960000|2025-08-28 14:39:20|23986|23974|23978|23966|23986|23974|23978|23966|1
1756391970000|2025-08-28 14:39:30|23977.4|23965.4|23976.7|23964.7|23977.4|23965.4|23971.1|23959.1|7
1756391980000|2025-08-28 14:39:40|23976|23964|23971.7|23959.7|23976.7|23964.7|23971.7|23959.7|4
1756391990000|2025-08-28 14:39:50|23972.3|23960.3|23971.7|23959.7|23975.5|23963.5|23971.7|23959.7|2
1756392000000|2025-08-28 14:40:00|23972.4|23960.4|23975.5|23963.5|23975.5|23963.5|23972.4|23960.4|2
1756392010000|2025-08-28 14:40:10|23974.9|23962.9|23978|23966|23978|23966|23974.8|23962.8|4
1756392020000|2025-08-28 14:40:20|23977.4|23965.4|23978|23966|23978.6|23966.6|23973|23961|1
1756392030000|2025-08-28 14:40:30|23974.2|23962.2|23976.7|23964.7|23976.7|23964.7|23974.2|23962.2|3
1756392050000|2025-08-28 14:40:50|23975.5|23963.5|23980.5|23968.5|23981.1|23969.1|23971.7|23959.7|11
1756392060000|2025-08-28 14:41:00|23981.1|23969.1|23974.2|23962.2|23981.7|23969.7|23973.5|23961.5|4
1756392070000|2025-08-28 14:41:10|23973|23961|23972.3|23960.3|23973|23961|23972.3|23960.3|1
1756392080000|2025-08-28 14:41:20|23974.2|23962.2|23974.2|23962.2|23974.2|23962.2|23973|23961|1
1756392090000|2025-08-28 14:41:30|23973.5|23961.5|23962.3|23950.3|23973.5|23961.5|23962.3|23950.3|10
1756392100000|2025-08-28 14:41:40|23963|23951|23967.3|23955.3|23968.5|23956.5|23963|23951|2
1756392110000|2025-08-28 14:41:50|23966.7|23954.7|23964.8|23952.8|23968.5|23956.5|23964.2|23952.2|5
1756392120000|2025-08-28 14:42:00|23966|23954|23972.3|23960.3|23972.3|23960.3|23966|23954|3
1756392130000|2025-08-28 14:42:10|23974.2|23962.2|23976.7|23964.7|23977.3|23965.3|23974.2|23962.2|2
1756392140000|2025-08-28 14:42:20|23977.4|23965.4|23972.3|23960.3|23977.4|23965.4|23972.3|23960.3|4
1756392150000|2025-08-28 14:42:30|23971.7|23959.7|23979.8|23967.8|23979.8|23967.8|23971.7|23959.7|8
1756392160000|2025-08-28 14:42:40|||||||||1
1756392170000|2025-08-28 14:42:50|23986.7|23974.7|23996.7|23984.7|23997.3|23985.3|23986.7|23974.7|9
1756392180000|2025-08-28 14:43:00|24001.1|23989.1|24001.1|23989.1|24001.1|23989.1|24001.1|23989.1|19
1756392190000|2025-08-28 14:43:10|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|4
1756392200000|2025-08-28 14:43:20|23998.6|23986.6|23997.3|23985.3|23998.6|23986.6|23997.3|23985.3|1
1756392210000|2025-08-28 14:43:30|23997.9|23985.9|23990.4|23978.4|23997.9|23985.9|23990.4|23978.4|2
1756392220000|2025-08-28 14:43:40|23991.1|23979.1|23996.6|23984.6|23997.3|23985.3|23991.1|23979.1|10
1756392230000|2025-08-28 14:43:50|23996|23984|23996.1|23984.1|23996.1|23984.1|23992.9|23980.9|2
1756392240000|2025-08-28 14:44:00|23996.7|23984.7|23992.9|23980.9|23996.7|23984.7|23992.9|23980.9|2
1756392250000|2025-08-28 14:44:10|23994.2|23982.2|23992.9|23980.9|23994.2|23982.2|23992.9|23980.9|2
1756392260000|2025-08-28 14:44:20|||||||||2
1756392270000|2025-08-28 14:44:30|23994.8|23982.8|23992.9|23980.9|23994.8|23982.8|23992.9|23980.9|0
1756392280000|2025-08-28 14:44:40|23987.3|23975.3|23985.4|23973.4|23988.6|23976.6|23985.4|23973.4|2
1756392290000|2025-08-28 14:44:50|23987.3|23975.3|23986.6|23974.6|23987.3|23975.3|23986.6|23974.6|2
1756392300000|2025-08-28 14:45:00|23986.1|23974.1|23984.1|23972.1|23986.6|23974.6|23984.1|23972.1|13
1756392310000|2025-08-28 14:45:10|23983.6|23971.6|23977.3|23965.3|23983.6|23971.6|23977.3|23965.3|2
1756392320000|2025-08-28 14:45:20|23976.1|23964.1|23979.8|23967.8|23981.1|23969.1|23976.1|23964.1|5
1756392330000|2025-08-28 14:45:30|23981.1|23969.1|23984.8|23972.8|23986.7|23974.7|23977.3|23965.3|12
1756392340000|2025-08-28 14:45:40|23986.1|23974.1|23986.7|23974.7|23986.7|23974.7|23986.1|23974.1|2
1756392350000|2025-08-28 14:45:50|23984.8|23972.8|23982.3|23970.3|23984.8|23972.8|23982.3|23970.3|1
1756392360000|2025-08-28 14:46:00|23984.2|23972.2|23989.2|23977.2|23989.2|23977.2|23984.2|23972.2|3
1756392370000|2025-08-28 14:46:10|23990.5|23978.5|23991.7|23979.7|23991.7|23979.7|23990.5|23978.5|0
1756392380000|2025-08-28 14:46:20|23991.1|23979.1|23991.1|23979.1|23991.1|23979.1|23991.1|23979.1|2
1756392390000|2025-08-28 14:46:30|23990.5|23978.5|23993.6|23981.6|23994.9|23982.9|23990.5|23978.5|4
1756392400000|2025-08-28 14:46:40|23989.8|23977.8|23996.1|23984.1|23996.1|23984.1|23989.8|23977.8|4
1756392420000|2025-08-28 14:47:00|23996.7|23984.7|23999.2|23987.2|23999.2|23987.2|23996.7|23984.7|2
1756392430000|2025-08-28 14:47:10|24000.5|23988.5|23996.7|23984.7|24001.7|23989.7|23996.7|23984.7|6
1756392440000|2025-08-28 14:47:20|23999.7|23987.7|24012.5|24000.5|24014.3|24002.3|23999.7|23987.7|12
1756392450000|2025-08-28 14:47:30|24011.8|23999.8|24009.2|23997.2|24011.8|23999.8|24007.5|23995.5|7
1756392460000|2025-08-28 14:47:40|24008.6|23996.6|24014.2|24002.2|24014.2|24002.2|24004.8|23992.8|7
1756392470000|2025-08-28 14:47:50|24013.6|24001.6|24013.5|24001.5|24016.1|24004.1|24012.9|24000.9|3
1756392480000|2025-08-28 14:48:00|24012.9|24000.9|24016.7|24004.7|24016.7|24004.7|24012.9|24000.9|1
1756392490000|2025-08-28 14:48:10|24018.6|24006.6|24022.3|24010.3|24022.3|24010.3|24018.6|24006.6|12
1756392500000|2025-08-28 14:48:20|24017|23997|24013|24001|24017|24002.8|24009.2|23997|22
1756392510000|2025-08-28 14:48:30|24013.6|24001.6|24011.7|23999.7|24014.2|24002.2|24011.7|23999.7|13
1756392520000|2025-08-28 14:48:40|24012.3|24000.3|24017.3|24005.3|24017.3|24005.3|24008.6|23996.6|7
1756392530000|2025-08-28 14:48:50|24017.9|24005.9|24018.5|24006.5|24019.1|24007.1|24017.3|24005.3|0
1756392540000|2025-08-28 14:49:00|24017.9|24005.9|24015.4|24003.4|24017.9|24005.9|24014.7|24002.7|0
1756392550000|2025-08-28 14:49:10|24014.1|24002.1|24016|24004|24017.3|24005.3|24014.1|24002.1|7
1756392570000|2025-08-28 14:49:30|24023|24011|24024.8|24012.8|24025.4|24013.4|24023|24011|37
1756392580000|2025-08-28 14:49:40|24025.5|24013.5|24026.7|24014.7|24026.7|24014.7|24024.2|24012.2|3
1756392590000|2025-08-28 14:49:50|24026.1|24014.1|24024.2|24012.2|24029.3|24017.3|24024.2|24012.2|16
1756392600000|2025-08-28 14:50:00|24022.4|24010.4|24022.4|24010.4|24022.4|24010.4|24022.4|24010.4|0
1756392610000|2025-08-28 14:50:10|24023.6|24011.6|24024.2|24012.2|24026.1|24014.1|24023.6|24011.6|6
1756392620000|2025-08-28 14:50:20|24024.8|24012.8|24026.1|24014.1|24026.7|24014.7|24024.8|24012.8|4
1756392630000|2025-08-28 14:50:30|24024.2|24012.2|24026.1|24014.1|24028|24016|24024.2|24012.2|2
1756392640000|2025-08-28 14:50:40|24025.5|24013.5|24025.5|24013.5|24025.5|24013.5|24025.5|24013.5|0
1756392650000|2025-08-28 14:50:50|24024.9|24012.9|24024.9|24012.9|24024.9|24012.9|24024.9|24012.9|3
1756392660000|2025-08-28 14:51:00|24026.1|24014.1|24025.5|24013.5|24028|24016|24025.5|24013.5|4
1756392670000|2025-08-28 14:51:10|24025.6|24013.6|24023.1|24011.1|24025.6|24013.6|24023.1|24011.1|0
1756392680000|2025-08-28 14:51:20|24022.4|24010.4|24023.1|24011.1|24023.1|24011.1|24019.9|24007.9|7
1756392690000|2025-08-28 14:51:30|24023.6|24011.6|24020.6|24008.6|24025.6|24013.6|24020.6|24008.6|2
1756392700000|2025-08-28 14:51:40|||||||||2
1756392710000|2025-08-28 14:51:50|24021.2|24009.2|24020.6|24008.6|24021.8|24009.8|24019.9|24007.9|2
1756392720000|2025-08-28 14:52:00|24016.7|24004.7|24010.4|23998.4|24016.7|24004.7|24009.2|23997.2|33
1756392730000|2025-08-28 14:52:10|24009.2|23997.2|24008.6|23996.6|24009.8|23997.8|24008.6|23996.6|0
1756392740000|2025-08-28 14:52:20|24012.9|24000.9|24012.9|24000.9|24014.8|24002.8|24012.9|24000.9|2
1756392750000|2025-08-28 14:52:30|24011.6|23999.6|24009.2|23997.2|24011.6|23999.6|24007.9|23995.9|4
1756392760000|2025-08-28 14:52:40|24009.8|23997.8|24009.8|23997.8|24010.4|23998.4|24009.8|23997.8|1
1756392770000|2025-08-28 14:52:50|24009.2|23997.2|24008.6|23996.6|24009.2|23997.2|24008.6|23996.6|3
1756392780000|2025-08-28 14:53:00|24011.1|23999.1|24011.1|23999.1|24011.1|23999.1|24008.6|23996.6|5
1756392790000|2025-08-28 14:53:10|24010.4|23998.4|24011.7|23999.7|24012.3|24000.3|24007.9|23995.9|4
1756392810000|2025-08-28 14:53:30|24010.4|23998.4|24007.9|23995.9|24010.4|23998.4|24006.7|23994.7|5
1756392820000|2025-08-28 14:53:40|||||||||1
1756392830000|2025-08-28 14:53:50|24008.6|23996.6|24015.5|24003.5|24015.5|24003.5|24008.6|23996.6|12
1756392840000|2025-08-28 14:54:00|24016.1|24004.1|24012.3|24000.3|24016.7|24004.7|24009.8|23997.8|4
1756392870000|2025-08-28 14:54:30|24011.7|23999.7|24009.8|23997.8|24011.7|23999.7|24009.8|23997.8|1
1756392880000|2025-08-28 14:54:40|24011.7|23999.7|24011.1|23999.1|24011.7|23999.7|24010.5|23998.5|0
1756392890000|2025-08-28 14:54:50|24011.7|23999.7|24011.7|23999.7|24011.7|23999.7|24011.7|23999.7|0
1756392900000|2025-08-28 14:55:00|||||||||1
1756392910000|2025-08-28 14:55:10|24001.7|23989.7|23996.1|23984.1|24001.7|23989.7|23996.1|23984.1|3
1756392920000|2025-08-28 14:55:20|23996.7|23984.7|23993.5|23981.5|24001.7|23989.7|23993.5|23981.5|4
1756392930000|2025-08-28 14:55:30|23992.9|23980.9|23993|23981|23993|23981|23992.2|23980.2|9
1756392940000|2025-08-28 14:55:40|23992.3|23980.3|23993|23981|23993|23981|23992.3|23980.3|0
1756392950000|2025-08-28 14:55:50|23994.2|23982.2|23996.1|23984.1|23996.1|23984.1|23994.2|23982.2|0
1756392960000|2025-08-28 14:56:00|23994.8|23982.8|23995.5|23983.5|23996.7|23984.7|23994.2|23982.2|2
1756392970000|2025-08-28 14:56:10|23994.8|23982.8|23986.7|23974.7|23996.7|23984.7|23986.7|23974.7|5
1756392980000|2025-08-28 14:56:20|23987.3|23975.3|23993|23981|23993|23981|23987.3|23975.3|3
1756392990000|2025-08-28 14:56:30|23991.7|23979.7|23991.7|23979.7|23991.7|23979.7|23989.2|23977.2|2
1756393000000|2025-08-28 14:56:40|23992.9|23980.9|23992.3|23980.3|23992.9|23980.9|23992.3|23980.3|0
1756393010000|2025-08-28 14:56:50|23993|23981|23995.4|23983.4|23995.4|23983.4|23992.9|23980.9|2
1756393020000|2025-08-28 14:57:00|23994.8|23982.8|23997.3|23985.3|23997.9|23985.9|23994.8|23982.8|3
1756393030000|2025-08-28 14:57:10|23996.7|23984.7|23996.7|23984.7|23996.7|23984.7|23996.7|23984.7|0
1756393040000|2025-08-28 14:57:20|23997.3|23985.3|23997.3|23985.3|23997.3|23985.3|23996.1|23984.1|1
1756393050000|2025-08-28 14:57:30|23991.7|23979.7|23992.9|23980.9|23992.9|23980.9|23990.5|23978.5|8
1756393060000|2025-08-28 14:57:40|23994.1|23982.1|23997.9|23985.9|23997.9|23985.9|23994.1|23982.1|2
1756393070000|2025-08-28 14:57:50|||||||||1
1756393080000|2025-08-28 14:58:00|23995.4|23983.4|23992.9|23980.9|23995.4|23983.4|23992.9|23980.9|3
1756393100000|2025-08-28 14:58:20|||||||||2
1756393110000|2025-08-28 14:58:30|23993.5|23981.5|23991.7|23979.7|23993.5|23981.5|23991.7|23979.7|7
1756393120000|2025-08-28 14:58:40|23995.4|23983.4|23996|23984|23997.9|23985.9|23995.4|23983.4|5
1756393130000|2025-08-28 14:58:50|23995.4|23983.4|23995.4|23983.4|23997.9|23985.9|23995.4|23983.4|3
1756393140000|2025-08-28 14:59:00|23992.9|23980.9|23992.3|23980.3|23994.2|23982.2|23991|23979|4
1756393150000|2025-08-28 14:59:10|23992.9|23980.9|23992.9|23980.9|23992.9|23980.9|23992.3|23980.3|2
1756393160000|2025-08-28 14:59:20|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|0
1756393170000|2025-08-28 14:59:30|23989.8|23977.8|23991.6|23979.6|23991.6|23979.6|23989.8|23977.8|3
1756393180000|2025-08-28 14:59:40|23990.4|23978.4|23991|23979|23991|23979|23990.4|23978.4|0
1756393190000|2025-08-28 14:59:50|23991.7|23979.7|23992.3|23980.3|23993.5|23981.5|23991|23979|5
1756393200000|2025-08-28 15:00:00|||||||||3
1756393210000|2025-08-28 15:00:10|23991.7|23979.7|23987.9|23975.9|23991.7|23979.7|23987.9|23975.9|16
1756393220000|2025-08-28 15:00:20|23989.2|23977.2|23989.8|23977.8|23989.8|23977.8|23989.2|23977.2|10
1756393230000|2025-08-28 15:00:30|23990.5|23978.5|23992.3|23980.3|23993.6|23981.6|23990.5|23978.5|3
1756393240000|2025-08-28 15:00:40|23993|23981|23987.3|23975.3|23993|23981|23986.7|23974.7|3
1756393250000|2025-08-28 15:00:50|23986.7|23974.7|23986.7|23974.7|23992.3|23980.3|23985.5|23973.5|6
1756393260000|2025-08-28 15:01:00|23986.2|23974.2|23989.2|23977.2|23989.2|23977.2|23984.8|23972.8|3
1756393270000|2025-08-28 15:01:10|23991.7|23979.7|23994.2|23982.2|23994.2|23982.2|23991.7|23979.7|3
1756393280000|2025-08-28 15:01:20|23993.6|23981.6|23991.7|23979.7|23993.6|23981.6|23991.7|23979.7|2
1756393290000|2025-08-28 15:01:30|23991.1|23979.1|23988.6|23976.6|23991.1|23979.1|23988.6|23976.6|2
1756393300000|2025-08-28 15:01:40|23992.9|23980.9|23992.9|23980.9|23992.9|23980.9|23992.9|23980.9|7
1756393310000|2025-08-28 15:01:50|23992.3|23980.3|23992.9|23980.9|23992.9|23980.9|23991.6|23979.6|3
1756393320000|2025-08-28 15:02:00|23994.2|23982.2|23994.2|23982.2|23994.8|23982.8|23992.9|23980.9|2
1756393330000|2025-08-28 15:02:10|23995.4|23983.4|23997.3|23985.3|23999.2|23987.2|23993.6|23981.6|3
1756393340000|2025-08-28 15:02:20|23996.7|23984.7|24004.2|23992.2|24004.2|23992.2|23996.7|23984.7|11
1756393350000|2025-08-28 15:02:30|24003|23991|24014.2|24002.2|24014.2|24002.2|24001.7|23989.7|6
1756393360000|2025-08-28 15:02:40|24014.8|24002.8|24016.7|24004.7|24017.3|24005.3|24014.8|24002.8|0
1756393370000|2025-08-28 15:02:50|24018.6|24006.6|24016.1|24004.1|24018.6|24006.6|24016.1|24004.1|5
1756393380000|2025-08-28 15:03:00|24013.6|24001.6|24014.8|24002.8|24016.7|24004.7|24013.6|24001.6|4
1756393390000|2025-08-28 15:03:10|24014.2|24002.2|24016.7|24004.7|24016.7|24004.7|24014.2|24002.2|11
1756393400000|2025-08-28 15:03:20|24019.9|24007.9|24021.7|24009.7|24021.7|24009.7|24019.9|24007.9|4
1756393410000|2025-08-28 15:03:30|24018.6|24006.6|24018|24006|24019.2|24007.2|24018|24006|3
1756393420000|2025-08-28 15:03:40|24018.6|24006.6|24021.7|24009.7|24021.7|24009.7|24018.6|24006.6|2
1756393430000|2025-08-28 15:03:50|24019.8|24007.8|24019.8|24007.8|24019.8|24007.8|24019.8|24007.8|4
1756393440000|2025-08-28 15:04:00|24018|24006|24019.2|24007.2|24019.8|24007.8|24018|24006|1
1756393450000|2025-08-28 15:04:10|24013.1|24001.1|24010.6|23998.6|24013.7|24001.7|24006.2|23994.2|15
1756393460000|2025-08-28 15:04:20|24008.1|23996.1|24008.1|23996.1|24008.1|23996.1|24008.1|23996.1|1
1756393470000|2025-08-28 15:04:30|24008.7|23996.7|24007.3|23995.3|24008.7|23996.7|24007.3|23995.3|4
1756393480000|2025-08-28 15:04:40|24007.9|23995.9|24016.7|24004.7|24016.7|24004.7|24007.9|23995.9|3
1756393490000|2025-08-28 15:04:50|24016.2|24004.2|24018.6|24006.6|24018.6|24006.6|24014.8|24002.8|2
1756393500000|2025-08-28 15:05:00|24016.7|24004.7|24014.2|24002.2|24016.7|24004.7|24012.3|24000.3|9
1756393510000|2025-08-28 15:05:10|24013.6|24001.6|24006.7|23994.7|24013.6|24001.6|24004.8|23992.8|3
1756393520000|2025-08-28 15:05:20|24007.3|23995.3|23996.7|23984.7|24007.3|23995.3|23996.7|23984.7|2
1756393530000|2025-08-28 15:05:30|24001.7|23989.7|23997.4|23985.4|24001.7|23989.7|23996.2|23984.2|6
1756393540000|2025-08-28 15:05:40|23998|23986|23994.8|23982.8|23998|23986|23994.8|23982.8|3
1756393550000|2025-08-28 15:05:50|23996.2|23984.2|23996.7|23984.7|23996.7|23984.7|23996.2|23984.2|0
1756393560000|2025-08-28 15:06:00|23997.3|23985.3|23996.8|23984.8|23999.3|23987.3|23996.8|23984.8|0
1756393570000|2025-08-28 15:06:10|23997.4|23985.4|23989.3|23977.3|23999.3|23987.3|23989.3|23977.3|5
1756393590000|2025-08-28 15:06:30|23990.4|23978.4|23989.8|23977.8|23991.8|23979.8|23989.8|23977.8|1
1756393600000|2025-08-28 15:06:40|23989.2|23977.2|23991.8|23979.8|23991.8|23979.8|23989.2|23977.2|4
1756393610000|2025-08-28 15:06:50|23990.4|23978.4|23991.8|23979.8|23991.8|23979.8|23990.4|23978.4|2
1756393620000|2025-08-28 15:07:00|23996.8|23984.8|23999.8|23987.8|23999.8|23987.8|23996.8|23984.8|4
1756393630000|2025-08-28 15:07:10|23999.2|23987.2|24005.4|23993.4|24006.8|23994.8|23998.6|23986.6|3
1756393640000|2025-08-28 15:07:20|24006.1|23994.1|24014.3|24002.3|24014.3|24002.3|24006.1|23994.1|1
1756393650000|2025-08-28 15:07:30|24014.9|24002.9|24016.2|24004.2|24016.2|24004.2|24014.9|24002.9|0
1756393670000|2025-08-28 15:07:50|24017.3|24005.3|24019.3|24007.3|24019.3|24007.3|24016.8|24004.8|0
1756393680000|2025-08-28 15:08:00|24019.9|24007.9|24019.3|24007.3|24020.5|24008.5|24017.9|24005.9|5
1756393690000|2025-08-28 15:08:10|24022.3|24010.3|24026.1|24014.1|24026.1|24014.1|24021.8|24009.8|11
1756393700000|2025-08-28 15:08:20|24025.5|24013.5|24027.3|24015.3|24036.1|24024.1|24024.3|24012.3|14
1756393710000|2025-08-28 15:08:30|24028|24016|24034.3|24022.3|24034.3|24022.3|24028|24016|40
1756393720000|2025-08-28 15:08:40|24034.9|24022.9|24036.8|24024.8|24036.8|24024.8|24034.9|24022.9|1
1756393730000|2025-08-28 15:08:50|24037.4|24025.4|24032.3|24020.3|24037.4|24025.4|24031.8|24019.8|3
1756393740000|2025-08-28 15:09:00|24032.9|24020.9|24032.3|24020.3|24035.5|24023.5|24032.3|24020.3|4
1756393750000|2025-08-28 15:09:10|24033|24021|24036.8|24024.8|24038|24026|24033|24021|4
1756393760000|2025-08-28 15:09:20|24035.6|24023.6|24034.8|24022.8|24035.6|24023.6|24032.9|24020.9|4
1756393770000|2025-08-28 15:09:30|24034.2|24022.2|24016|24004|24034.3|24022.3|24011.6|23999.6|10
1756393780000|2025-08-28 15:09:40|24018.5|24006.5|24023|24011|24023|24011|24018.5|24006.5|18
1756393790000|2025-08-28 15:09:50|24020.5|24008.5|24020.5|24008.5|24020.5|24008.5|24019.8|24007.8|0
1756393800000|2025-08-28 15:10:00|24019.8|24007.8|24017.3|24005.3|24019.8|24007.8|24015.4|24003.4|4
1756393810000|2025-08-28 15:10:10|24018|24006|24014.8|24002.8|24021.1|24009.1|24014.3|24002.3|2
1756393820000|2025-08-28 15:10:20|24014.3|24002.3|24010.4|23998.4|24017.3|24005.3|24010.4|23998.4|2
1756393830000|2025-08-28 15:10:30|24011.1|23999.1|24011.7|23999.7|24012.3|24000.3|24010.4|23998.4|0
1756393840000|2025-08-28 15:10:40|24012.3|24000.3|24012.3|24000.3|24012.3|24000.3|24012.3|24000.3|0
1756393850000|2025-08-28 15:10:50|||||||||2
1756393860000|2025-08-28 15:11:00|24011.1|23999.1|24009.8|23997.8|24011.1|23999.1|24009.8|23997.8|1
1756393870000|2025-08-28 15:11:10|24004.8|23992.8|24006|23994|24006|23994|24004.8|23992.8|30
1756393880000|2025-08-28 15:11:20|24005.4|23993.4|24004.8|23992.8|24007.2|23995.2|24004.8|23992.8|1
1756393890000|2025-08-28 15:11:30|24005.4|23993.4|24006.6|23994.6|24007.9|23995.9|24005.4|23993.4|1
1756393900000|2025-08-28 15:11:40|24006|23994|24002.8|23990.8|24006|23994|24002.8|23990.8|3
1756393910000|2025-08-28 15:11:50|24003.4|23991.4|23984.8|23972.8|24004.1|23992.1|23984.1|23972.1|12
1756393920000|2025-08-28 15:12:00|23985.4|23973.4|23986.7|23974.7|23987.9|23975.9|23985.4|23973.4|2
1756393930000|2025-08-28 15:12:10|23986|23974|23986.7|23974.7|23987.3|23975.3|23986|23974|6
1756393940000|2025-08-28 15:12:20|23986|23974|23986.7|23974.7|23986.7|23974.7|23986|23974|3
1756393950000|2025-08-28 15:12:30|23986|23974|23986.7|23974.7|23986.7|23974.7|23986|23974|1
1756393960000|2025-08-28 15:12:40|23986|23974|23980.4|23968.4|23986|23974|23980.4|23968.4|11
1756393970000|2025-08-28 15:12:50|23969.8|23957.8|23970.5|23958.5|23971.8|23959.8|23969.8|23957.8|7
1756393980000|2025-08-28 15:13:00|23971.8|23959.8|23963.5|23951.5|23971.8|23959.8|23963.5|23951.5|5
1756393990000|2025-08-28 15:13:10|23962.9|23950.9|23969.2|23957.2|23969.2|23957.2|23962.9|23950.9|6
1756394000000|2025-08-28 15:13:20|23968.5|23956.5|23971|23959|23971|23959|23968.5|23956.5|2
1756394010000|2025-08-28 15:13:30|23970.4|23958.4|23953.5|23941.5|23970.4|23958.4|23953.5|23941.5|14
1756394020000|2025-08-28 15:13:40|23949.8|23937.8|23951|23939|23951|23939|23949.8|23937.8|4
1756394030000|2025-08-28 15:13:50|23950.4|23938.4|23946.6|23934.6|23951|23939|23946.6|23934.6|3
1756394040000|2025-08-28 15:14:00|23943.5|23931.5|23943.5|23931.5|23943.5|23931.5|23934.8|23922.8|20
1756394050000|2025-08-28 15:14:10|23944.2|23932.2|23941|23929|23944.2|23932.2|23937.3|23925.3|5
1756394060000|2025-08-28 15:14:20|23942.3|23930.3|23943.5|23931.5|23944.2|23932.2|23937.9|23925.9|21
1756394070000|2025-08-28 15:14:30|23942.4|23930.4|23951.8|23939.8|23951.8|23939.8|23942.4|23930.4|8
1756394080000|2025-08-28 15:14:40|23951.1|23939.1|23947.4|23935.4|23957.4|23945.4|23947.4|23935.4|6
1756394090000|2025-08-28 15:14:50|23946.7|23934.7|23946.8|23934.8|23947.4|23935.4|23946.1|23934.1|0
1756394100000|2025-08-28 15:15:00|23947.4|23935.4|23944.9|23932.9|23947.4|23935.4|23942.9|23930.9|8
1756394110000|2025-08-28 15:15:10|23945.5|23933.5|23945.4|23933.4|23946.8|23934.8|23945.4|23933.4|2
1756394120000|2025-08-28 15:15:20|23947.4|23935.4|23948.5|23936.5|23952.4|23940.4|23946|23934|13
1756394130000|2025-08-28 15:15:30|23949.2|23937.2|23948.5|23936.5|23949.2|23937.2|23947.9|23935.9|1
1756394140000|2025-08-28 15:15:40|23949.1|23937.1|23953.5|23941.5|23954.1|23942.1|23949.1|23937.1|6
1756394150000|2025-08-28 15:15:50|23954.1|23942.1|23951|23939|23959.8|23947.8|23950.4|23938.4|11
1756394160000|2025-08-28 15:16:00|23949.1|23937.1|23951|23939|23951|23939|23949.1|23937.1|4
1756394170000|2025-08-28 15:16:10|23949.1|23937.1|23949.8|23937.8|23949.8|23937.8|23948.5|23936.5|3
1756394180000|2025-08-28 15:16:20|23949.1|23937.1|23953.5|23941.5|23957.9|23945.9|23949.1|23937.1|49
1756394190000|2025-08-28 15:16:30|23955.4|23943.4|23954.1|23942.1|23955.4|23943.4|23954.1|23942.1|0
1756394200000|2025-08-28 15:16:40|23955.4|23943.4|23954.8|23942.8|23957.9|23945.9|23953.5|23941.5|3
1756394210000|2025-08-28 15:16:50|23952.3|23940.3|23951|23939|23952.3|23940.3|23951|23939|2
1756394220000|2025-08-28 15:17:00|23951.7|23939.7|23956|23944|23956|23944|23951.7|23939.7|6
1756394230000|2025-08-28 15:17:10|23957.3|23945.3|23955.4|23943.4|23957.9|23945.9|23953.5|23941.5|11
1756394240000|2025-08-28 15:17:20|23956|23944|23955.4|23943.4|23956|23944|23955.4|23943.4|1
1756394250000|2025-08-28 15:17:30|23956|23944|23957.9|23945.9|23959.8|23947.8|23954.8|23942.8|8
1756394260000|2025-08-28 15:17:40|23956|23944|23956.6|23944.6|23958.5|23946.5|23956|23944|0
1756394270000|2025-08-28 15:17:50|23952.9|23940.9|23953.5|23941.5|23954.1|23942.1|23952.3|23940.3|2
1756394280000|2025-08-28 15:18:00|23954.1|23942.1|23951.6|23939.6|23954.1|23942.1|23951.6|23939.6|4
1756394290000|2025-08-28 15:18:10|23954.1|23942.1|23958.5|23946.5|23958.5|23946.5|23954.1|23942.1|3
1756394300000|2025-08-28 15:18:20|23957.4|23945.4|23954.8|23942.8|23957.4|23945.4|23954.1|23942.1|5
1756394310000|2025-08-28 15:18:30|23952.9|23940.9|23952.9|23940.9|23953.5|23941.5|23951|23939|1
1756394320000|2025-08-28 15:18:40|23953.5|23941.5|23949.8|23937.8|23953.5|23941.5|23949.1|23937.1|8
1756394330000|2025-08-28 15:18:50|23952.3|23940.3|23952.3|23940.3|23952.3|23940.3|23952.3|23940.3|3
1756394340000|2025-08-28 15:19:00|23953.5|23941.5|23959.8|23947.8|23962.3|23950.3|23952.3|23940.3|11
1756394350000|2025-08-28 15:19:10|23960.4|23948.4|23965.4|23953.4|23967.9|23955.9|23960.4|23948.4|11
1756394360000|2025-08-28 15:19:20|23966.1|23954.1|23962.9|23950.9|23971.7|23959.7|23962.9|23950.9|12
1756394370000|2025-08-28 15:19:30|23961|23949|23961.6|23949.6|23961.6|23949.6|23959.8|23947.8|5
1756394380000|2025-08-28 15:19:40|23965.4|23953.4|23964.2|23952.2|23966|23954|23964.1|23952.1|1
1756394390000|2025-08-28 15:19:50|23963.5|23951.5|23963.5|23951.5|23963.5|23951.5|23963.5|23951.5|1
1756394400000|2025-08-28 15:20:00|23962.9|23950.9|23959.8|23947.8|23962.9|23950.9|23959.8|23947.8|5
1756394410000|2025-08-28 15:20:10|23960.4|23948.4|23961|23949|23961|23949|23959.8|23947.8|4
1756394420000|2025-08-28 15:20:20|||||||||1
1756394430000|2025-08-28 15:20:30|23959.8|23947.8|23966|23954|23967.3|23955.3|23959.8|23947.8|39
1756394440000|2025-08-28 15:20:40|23965.5|23953.5|23962.3|23950.3|23966.6|23954.6|23962.3|23950.3|2
1756394450000|2025-08-28 15:20:50|23963.5|23951.5|23966|23954|23966|23954|23963.5|23951.5|1
1756394460000|2025-08-28 15:21:00|23966.6|23954.6|23968|23956|23971|23959|23966|23954|5
1756394480000|2025-08-28 15:21:20|23971.6|23959.6|23967.3|23955.3|23971.6|23959.6|23967.3|23955.3|4
1756394490000|2025-08-28 15:21:30|23967.9|23955.9|23964.9|23952.9|23968.5|23956.5|23962.3|23950.3|5
1756394500000|2025-08-28 15:21:40|23966.6|23954.6|23966.7|23954.7|23968|23956|23966|23954|0
1756394510000|2025-08-28 15:21:50|23967.3|23955.3|23968.5|23956.5|23969.8|23957.8|23967.3|23955.3|0
1756394520000|2025-08-28 15:22:00|23967.3|23955.3|23968.5|23956.5|23968.5|23956.5|23967.3|23955.3|2
1756394530000|2025-08-28 15:22:10|23968|23956|23968.5|23956.5|23968.5|23956.5|23968|23956|6
1756394540000|2025-08-28 15:22:20|23970.5|23958.5|23978.5|23966.5|23980.5|23968.5|23970.5|23958.5|10
1756394550000|2025-08-28 15:22:30|23979.1|23967.1|23979.1|23967.1|23982.9|23970.9|23979.1|23967.1|11
1756394560000|2025-08-28 15:22:40|23978.5|23966.5|23976|23964|23978.5|23966.5|23974.8|23962.8|2
1756394570000|2025-08-28 15:22:50|23976.6|23964.6|23978.5|23966.5|23980.5|23968.5|23974.7|23962.7|11
1756394580000|2025-08-28 15:23:00|23976.6|23964.6|23976|23964|23976.6|23964.6|23976|23964|1
1756394590000|2025-08-28 15:23:10|23979.1|23967.1|23980.4|23968.4|23980.4|23968.4|23978.5|23966.5|4
1756394600000|2025-08-28 15:23:20|23982.2|23970.2|23988.5|23976.5|23988.5|23976.5|23982.2|23970.2|2
1756394610000|2025-08-28 15:23:30|23987.3|23975.3|23989.1|23977.1|23989.1|23977.1|23986.6|23974.6|3
1756394620000|2025-08-28 15:23:40|23991|23979|23991|23979|23991.7|23979.7|23989.8|23977.8|28
1756394630000|2025-08-28 15:23:50|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|5
1756394640000|2025-08-28 15:24:00|23987.3|23975.3|23988.5|23976.5|23988.5|23976.5|23986|23974|3
1756394650000|2025-08-28 15:24:10|23986.7|23974.7|23983.5|23971.5|23986.7|23974.7|23983.5|23971.5|2
1756394660000|2025-08-28 15:24:20|23979.7|23967.7|23982.3|23970.3|23983.5|23971.5|23979.7|23967.7|2
1756394670000|2025-08-28 15:24:30|23988.5|23976.5|23988|23976|23988.5|23976.5|23987.3|23975.3|4
1756394680000|2025-08-28 15:24:40|23987.4|23975.4|23987.4|23975.4|23988|23976|23985.5|23973.5|19
1756394690000|2025-08-28 15:24:50|23986.7|23974.7|23985.5|23973.5|23986.7|23974.7|23984.1|23972.1|0
1756394700000|2025-08-28 15:25:00|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|2
1756394710000|2025-08-28 15:25:10|23989.8|23977.8|23988.5|23976.5|23989.8|23977.8|23988|23976|2
1756394720000|2025-08-28 15:25:20|23989.2|23977.2|23988|23976|23989.2|23977.2|23988|23976|3
1756394730000|2025-08-28 15:25:30|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|2
1756394740000|2025-08-28 15:25:40|23988|23976|23991.6|23979.6|23991.6|23979.6|23987.3|23975.3|4
1756394750000|2025-08-28 15:25:50|23991|23979|23991.6|23979.6|23991.6|23979.6|23991|23979|2
1756394760000|2025-08-28 15:26:00|23989.9|23977.9|23984.1|23972.1|23989.9|23977.9|23984.1|23972.1|15
1756394770000|2025-08-28 15:26:10|23987.3|23975.3|23992.3|23980.3|23992.3|23980.3|23987.3|23975.3|21
1756394780000|2025-08-28 15:26:20|23993|23981|23991|23979|23996.6|23984.6|23987.9|23975.9|21
1756394790000|2025-08-28 15:26:30|23991.6|23979.6|23992.3|23980.3|23992.3|23980.3|23991.6|23979.6|1
1756394800000|2025-08-28 15:26:40|23991.7|23979.7|23991|23979|23993.5|23981.5|23989.8|23977.8|4
1756394810000|2025-08-28 15:26:50|23992.4|23980.4|23993.5|23981.5|23993.5|23981.5|23992.4|23980.4|3
1756394820000|2025-08-28 15:27:00|23996|23984|23996.6|23984.6|23996.6|23984.6|23996|23984|1
1756394830000|2025-08-28 15:27:10|23998.5|23986.5|23997.2|23985.2|23998.5|23986.5|23997.2|23985.2|3
1756394840000|2025-08-28 15:27:20|23997.8|23985.8|23997.8|23985.8|23997.8|23985.8|23997.8|23985.8|0
1756394850000|2025-08-28 15:27:30|23992.2|23980.2|23987.2|23975.2|23992.2|23980.2|23987.2|23975.2|7
1756394860000|2025-08-28 15:27:40|23984.1|23972.1|23977.2|23965.2|23984.7|23972.7|23977.2|23965.2|6
1756394870000|2025-08-28 15:27:50|23976|23964|23976.6|23964.6|23977.2|23965.2|23976|23964|4
1756394880000|2025-08-28 15:28:00|23971.1|23959.1|23968.6|23956.6|23971.1|23959.1|23967.9|23955.9|5
1756394890000|2025-08-28 15:28:10|23970.4|23958.4|23949.8|23937.8|23971.1|23959.1|23947.9|23935.9|31
1756394900000|2025-08-28 15:28:20|23950.4|23938.4|23946.6|23934.6|23950.4|23938.4|23944.1|23932.1|6
1756394910000|2025-08-28 15:28:30|23945.5|23933.5|23948.6|23936.6|23948.6|23936.6|23945.5|23933.5|1
1756394920000|2025-08-28 15:28:40|23948|23936|23949.9|23937.9|23949.9|23937.9|23942.3|23930.3|7
1756394930000|2025-08-28 15:28:50|23951.1|23939.1|23951.8|23939.8|23951.8|23939.8|23951.1|23939.1|1
1756394940000|2025-08-28 15:29:00|23950.5|23938.5|23947.4|23935.4|23950.5|23938.5|23947.4|23935.4|6
1756394950000|2025-08-28 15:29:10|23948.6|23936.6|23956.8|23944.8|23956.8|23944.8|23948.6|23936.6|4
1756394960000|2025-08-28 15:29:20|23958.6|23946.6|23959.9|23947.9|23961.2|23949.2|23958.6|23946.6|5
1756394970000|2025-08-28 15:29:30|23961.1|23949.1|23959.9|23947.9|23961.1|23949.1|23958|23946|2
1756394980000|2025-08-28 15:29:40|23960.5|23948.5|23960.5|23948.5|23962.4|23950.4|23960.5|23948.5|6
1756394990000|2025-08-28 15:29:50|23961.1|23949.1|23961.1|23949.1|23962.4|23950.4|23961.1|23949.1|1
1756395000000|2025-08-28 15:30:00|23961.8|23949.8|23965.5|23953.5|23966.1|23954.1|23956.8|23944.8|13
1756395010000|2025-08-28 15:30:10|23964.1|23952.1|23961.1|23949.1|23964.1|23952.1|23956.1|23944.1|12
1756395020000|2025-08-28 15:30:20|23961.7|23949.7|23961.1|23949.1|23961.7|23949.7|23959.8|23947.8|4
1756395030000|2025-08-28 15:30:30|23960.5|23948.5|23959.1|23947.1|23960.5|23948.5|23959.1|23947.1|2
1756395040000|2025-08-28 15:30:40|23958.5|23946.5|23963.6|23951.6|23963.6|23951.6|23956.1|23944.1|1
1756395050000|2025-08-28 15:30:50|23963|23951|23963|23951|23964|23952|23961.1|23949.1|16
1756395060000|2025-08-28 15:31:00|23963.6|23951.6|23962.4|23950.4|23963.6|23951.6|23962.4|23950.4|1
1756395070000|2025-08-28 15:31:10|23961.1|23949.1|23961.1|23949.1|23961.1|23949.1|23961.1|23949.1|2
1756395080000|2025-08-28 15:31:20|23961.6|23949.6|23964.1|23952.1|23964.1|23952.1|23961.6|23949.6|1
1756395090000|2025-08-28 15:31:30|23961.1|23949.1|23961.1|23949.1|23961.1|23949.1|23958.6|23946.6|3
1756395110000|2025-08-28 15:31:50|||||||||3
1756395120000|2025-08-28 15:32:00|||||||||1
1756395130000|2025-08-28 15:32:10|23959.3|23947.3|23958.6|23946.6|23959.3|23947.3|23958.6|23946.6|1
1756395140000|2025-08-28 15:32:20|23959.1|23947.1|23959.1|23947.1|23959.1|23947.1|23958.6|23946.6|4
1756395150000|2025-08-28 15:32:30|23958|23946|23962.9|23950.9|23967.2|23955.2|23950.3|23938.3|23
1756395160000|2025-08-28 15:32:40|23962.2|23950.2|23964.7|23952.7|23964.7|23952.7|23961|23949|2
1756395170000|2025-08-28 15:32:50|23963.6|23951.6|23965.5|23953.5|23968.6|23956.6|23963.6|23951.6|13
1756395180000|2025-08-28 15:33:00|23966.1|23954.1|23965.5|23953.5|23966.1|23954.1|23965.5|23953.5|6
1756395190000|2025-08-28 15:33:10|23966.1|23954.1|23966.1|23954.1|23966.1|23954.1|23966.1|23954.1|2
1756395200000|2025-08-28 15:33:20|23965.4|23953.4|23966.1|23954.1|23967.3|23955.3|23965.4|23953.4|9
1756395210000|2025-08-28 15:33:30|23965.5|23953.5|23962.3|23950.3|23965.5|23953.5|23962.3|23950.3|6
1756395220000|2025-08-28 15:33:40|23962.9|23950.9|23951.6|23939.6|23962.9|23950.9|23950.3|23938.3|11
1756395230000|2025-08-28 15:33:50|23952.9|23940.9|23953.6|23941.6|23956.1|23944.1|23952.2|23940.2|2
1756395240000|2025-08-28 15:34:00|||||||||2
1756395250000|2025-08-28 15:34:10|23948.6|23936.6|23949.1|23937.1|23949.1|23937.1|23948.6|23936.6|6
1756395260000|2025-08-28 15:34:20|23949.2|23937.2|23949.2|23937.2|23949.2|23937.2|23949.2|23937.2|0
1756395270000|2025-08-28 15:34:30|||||||||2
1756395280000|2025-08-28 15:34:40|23948.6|23936.6|23951.1|23939.1|23951.1|23939.1|23948.6|23936.6|5
1756395290000|2025-08-28 15:34:50|23950.5|23938.5|23949.2|23937.2|23951.1|23939.1|23949.2|23937.2|1
1756395300000|2025-08-28 15:35:00|23951.1|23939.1|23950.4|23938.4|23951.1|23939.1|23950.4|23938.4|2
1756395310000|2025-08-28 15:35:10|23949.7|23937.7|23949.7|23937.7|23949.7|23937.7|23949.7|23937.7|4
1756395330000|2025-08-28 15:35:30|23950.3|23938.3|23952.2|23940.2|23952.2|23940.2|23949.7|23937.7|5
1756395340000|2025-08-28 15:35:40|23953.5|23941.5|23952.9|23940.9|23954.7|23942.7|23951.7|23939.7|4
1756395350000|2025-08-28 15:35:50|23953.5|23941.5|23952.2|23940.2|23953.5|23941.5|23952.2|23940.2|0
1756395360000|2025-08-28 15:36:00|23951.7|23939.7|23958.6|23946.6|23958.6|23946.6|23949.7|23937.7|8
1756395370000|2025-08-28 15:36:10|23959.7|23947.7|23962.2|23950.2|23962.2|23950.2|23959.7|23947.7|0
1756395380000|2025-08-28 15:36:20|23961.7|23949.7|23960.3|23948.3|23961.7|23949.7|23960.3|23948.3|1
1756395390000|2025-08-28 15:36:30|23958.4|23946.4|23963.4|23951.4|23965.9|23953.9|23958.4|23946.4|8
1756395400000|2025-08-28 15:36:40|23962.8|23950.8|23963.4|23951.4|23964.7|23952.7|23962.8|23950.8|1
1756395410000|2025-08-28 15:36:50|23964.1|23952.1|23959.1|23947.1|23964.1|23952.1|23959.1|23947.1|3
1756395420000|2025-08-28 15:37:00|23960.3|23948.3|23962.2|23950.2|23962.2|23950.2|23958.4|23946.4|4
1756395430000|2025-08-28 15:37:10|23963.4|23951.4|23963.4|23951.4|23963.4|23951.4|23963.4|23951.4|3
1756395440000|2025-08-28 15:37:20|23960.9|23948.9|23950.9|23938.9|23960.9|23948.9|23950.9|23938.9|2
1756395450000|2025-08-28 15:37:30|23951.6|23939.6|23950.9|23938.9|23951.6|23939.6|23950.9|23938.9|1
1756395460000|2025-08-28 15:37:40|23950.3|23938.3|23952.2|23940.2|23952.2|23940.2|23949.7|23937.7|2
1756395470000|2025-08-28 15:37:50|23951.7|23939.7|23955.3|23943.3|23955.3|23943.3|23950.3|23938.3|3
1756395480000|2025-08-28 15:38:00|23950.9|23938.9|23957.2|23945.2|23957.8|23945.8|23950.9|23938.9|21
1756395490000|2025-08-28 15:38:10|23950.9|23938.9|23952.2|23940.2|23952.2|23940.2|23949.7|23937.7|3
1756395500000|2025-08-28 15:38:20|23953.4|23941.4|23955.3|23943.3|23955.3|23943.3|23952.8|23940.8|1
1756395510000|2025-08-28 15:38:30|23952.8|23940.8|23952.8|23940.8|23952.8|23940.8|23952.8|23940.8|2
1756395520000|2025-08-28 15:38:40|23954|23942|23955.9|23943.9|23957.8|23945.8|23954|23942|1
1756395540000|2025-08-28 15:39:00|23957.2|23945.2|23957.8|23945.8|23959.7|23947.7|23956|23944|8
1756395550000|2025-08-28 15:39:10|23957.2|23945.2|23956.7|23944.7|23958.5|23946.5|23956.7|23944.7|1
1756395560000|2025-08-28 15:39:20|23957.2|23945.2|23949.8|23937.8|23957.2|23945.2|23949.8|23937.8|7
1756395570000|2025-08-28 15:39:30|23951|23939|23952.8|23940.8|23952.8|23940.8|23949.7|23937.7|2
1756395580000|2025-08-28 15:39:40|23950.4|23938.4|23951.1|23939.1|23951.1|23939.1|23949.2|23937.2|6
1756395590000|2025-08-28 15:39:50|23957.2|23945.2|23956.7|23944.7|23957.2|23945.2|23954.7|23942.7|3
1756395600000|2025-08-28 15:40:00|23960.4|23948.4|23965.3|23953.3|23965.3|23953.3|23960.4|23948.4|0
1756395610000|2025-08-28 15:40:10|23964.2|23952.2|23966.7|23954.7|23966.7|23954.7|23964.2|23952.2|0
1756395620000|2025-08-28 15:40:20|23965.4|23953.4|23959.1|23947.1|23965.4|23953.4|23959.1|23947.1|4
1756395630000|2025-08-28 15:40:30|23958.4|23946.4|23957.2|23945.2|23958.5|23946.5|23955.4|23943.4|4
1756395640000|2025-08-28 15:40:40|23956.6|23944.6|23954.7|23942.7|23956.6|23944.6|23954.7|23942.7|4
1756395650000|2025-08-28 15:40:50|23954.2|23942.2|23954.2|23942.2|23954.2|23942.2|23954.2|23942.2|0
1756395660000|2025-08-28 15:41:00|23954.7|23942.7|23954.7|23942.7|23957.2|23945.2|23954.7|23942.7|3
1756395670000|2025-08-28 15:41:10|23954.8|23942.8|23958.5|23946.5|23958.5|23946.5|23953.5|23941.5|6
1756395680000|2025-08-28 15:41:20|23959.7|23947.7|23959.8|23947.8|23962.3|23950.3|23959.7|23947.7|3
1756395690000|2025-08-28 15:41:30|23961.1|23949.1|23957.3|23945.3|23961.6|23949.6|23957.3|23945.3|2
1756395700000|2025-08-28 15:41:40|23957.8|23945.8|23957.8|23945.8|23957.8|23945.8|23957.8|23945.8|3
1756395710000|2025-08-28 15:41:50|23958.5|23946.5|23961.7|23949.7|23962.3|23950.3|23956.7|23944.7|4
1756395720000|2025-08-28 15:42:00|23957.9|23945.9|23957.3|23945.3|23957.9|23945.9|23956.7|23944.7|3
1756395730000|2025-08-28 15:42:10|23957.8|23945.8|23956.7|23944.7|23957.8|23945.8|23956.7|23944.7|0
1756395740000|2025-08-28 15:42:20|23955.3|23943.3|23955.3|23943.3|23955.3|23943.3|23955.3|23943.3|3
1756395750000|2025-08-28 15:42:30|23952.9|23940.9|23951|23939|23954.8|23942.8|23949.8|23937.8|6
1756395760000|2025-08-28 15:42:40|23951.6|23939.6|23949.8|23937.8|23952.3|23940.3|23949.8|23937.8|4
1756395770000|2025-08-28 15:42:50|23949.2|23937.2|23954.8|23942.8|23954.8|23942.8|23949.2|23937.2|9
1756395780000|2025-08-28 15:43:00|23952.8|23940.8|23954.2|23942.2|23954.8|23942.8|23949.8|23937.8|13
1756395790000|2025-08-28 15:43:10|23954.9|23942.9|23956.1|23944.1|23956.1|23944.1|23954.9|23942.9|0
1756395800000|2025-08-28 15:43:20|23956.7|23944.7|23958|23946|23958|23946|23956.1|23944.1|1
1756395810000|2025-08-28 15:43:30|23956.8|23944.8|23959.2|23947.2|23959.2|23947.2|23955.5|23943.5|1
1756395820000|2025-08-28 15:43:40|23958|23946|23962.3|23950.3|23962.3|23950.3|23958|23946|3
1756395830000|2025-08-28 15:43:50|23963|23951|23963|23951|23963.6|23951.6|23963|23951|1
1756395840000|2025-08-28 15:44:00|23963.6|23951.6|23969.2|23957.2|23970.5|23958.5|23963.6|23951.6|8
1756395850000|2025-08-28 15:44:10|23974.2|23962.2|23969.8|23957.8|23978.6|23966.6|23969.8|23957.8|29
1756395860000|2025-08-28 15:44:20|23970.5|23958.5|23977.4|23965.4|23977.4|23965.4|23968.7|23956.7|12
1756395870000|2025-08-28 15:44:30|23978.7|23966.7|23975.5|23963.5|23978.7|23966.7|23975.5|23963.5|15
1756395880000|2025-08-28 15:44:40|23974.8|23962.8|23975.5|23963.5|23975.5|23963.5|23974.8|23962.8|0
1756395890000|2025-08-28 15:44:50|23973|23961|23973|23961|23973|23961|23972.3|23960.3|2
1756395900000|2025-08-28 15:45:00|23972.3|23960.3|23969.8|23957.8|23972.3|23960.3|23967.3|23955.3|6
1756395910000|2025-08-28 15:45:10|23971.1|23959.1|23971.1|23959.1|23971.1|23959.1|23969.8|23957.8|2
1756395920000|2025-08-28 15:45:20|23968.6|23956.6|23969.2|23957.2|23969.2|23957.2|23963.7|23951.7|10
1756395930000|2025-08-28 15:45:30|23966.7|23954.7|23966.1|23954.1|23966.7|23954.7|23966.1|23954.1|2
1756395940000|2025-08-28 15:45:40|23962.3|23950.3|23956.1|23944.1|23962.3|23950.3|23955.5|23943.5|8
1756395960000|2025-08-28 15:46:00|23956.7|23944.7|23957.9|23945.9|23957.9|23945.9|23956.7|23944.7|1
1756395970000|2025-08-28 15:46:10|23956.7|23944.7|23958|23946|23958|23946|23956.7|23944.7|0
1756395980000|2025-08-28 15:46:20|||||||||3
1756396010000|2025-08-28 15:46:50|23959.2|23947.2|23970.5|23958.5|23971.7|23959.7|23959.2|23947.2|9
1756396020000|2025-08-28 15:47:00|23971.1|23959.1|23969.8|23957.8|23971.7|23959.7|23969.2|23957.2|5
1756396030000|2025-08-28 15:47:10|23970.5|23958.5|23968.6|23956.6|23971.1|23959.1|23968.6|23956.6|1
1756396040000|2025-08-28 15:47:20|23971.1|23959.1|23970.5|23958.5|23971.1|23959.1|23970.5|23958.5|1
1756396050000|2025-08-28 15:47:30|23968.6|23956.6|23963.6|23951.6|23968.6|23956.6|23963.6|23951.6|4
1756396060000|2025-08-28 15:47:40|||||||||1
1756396070000|2025-08-28 15:47:50|23962.9|23950.9|23961.1|23949.1|23964.2|23952.2|23961.1|23949.1|3
1756396080000|2025-08-28 15:48:00|23958.6|23946.6|23963.6|23951.6|23963.6|23951.6|23958.6|23946.6|4
1756396100000|2025-08-28 15:48:20|23961.1|23949.1|23961.1|23949.1|23961.1|23949.1|23961.1|23949.1|1
1756396110000|2025-08-28 15:48:30|23962.3|23950.3|23966.1|23954.1|23966.1|23954.1|23962.3|23950.3|1
1756396120000|2025-08-28 15:48:40|||||||||1
1756396130000|2025-08-28 15:48:50|23965.5|23953.5|23965.5|23953.5|23965.5|23953.5|23965.5|23953.5|0
1756396140000|2025-08-28 15:49:00|23963.6|23951.6|23963.6|23951.6|23963.6|23951.6|23963.6|23951.6|4
1756396150000|2025-08-28 15:49:10|23961.7|23949.7|23954.8|23942.8|23961.7|23949.7|23954.2|23942.2|9
1756396160000|2025-08-28 15:49:20|23954.2|23942.2|23956.1|23944.1|23957.3|23945.3|23954.2|23942.2|2
1756396170000|2025-08-28 15:49:30|23956.7|23944.7|23958|23946|23958|23946|23956.7|23944.7|0
1756396180000|2025-08-28 15:49:40|23958.6|23946.6|23963.6|23951.6|23963.6|23951.6|23958.6|23946.6|2
1756396200000|2025-08-28 15:50:00|23962.3|23950.3|23956.7|23944.7|23962.3|23950.3|23956.7|23944.7|21
1756396210000|2025-08-28 15:50:10|23957.3|23945.3|23960.4|23948.4|23960.4|23948.4|23956.7|23944.7|3
1756396220000|2025-08-28 15:50:20|23961|23949|23962.3|23950.3|23962.3|23950.3|23961|23949|0
1756396230000|2025-08-28 15:50:30|23961.7|23949.7|23964.2|23952.2|23964.2|23952.2|23961.7|23949.7|6
1756396250000|2025-08-28 15:50:50|23961.7|23949.7|23957.9|23945.9|23962.3|23950.3|23957.9|23945.9|3
1756396270000|2025-08-28 15:51:10|23958.4|23946.4|23957.9|23945.9|23958.4|23946.4|23957.9|23945.9|3
1756396280000|2025-08-28 15:51:20|23957.2|23945.2|23952.9|23940.9|23957.2|23945.2|23951.6|23939.6|13
1756396290000|2025-08-28 15:51:30|23953.4|23941.4|23954.1|23942.1|23955.4|23943.4|23953.4|23941.4|1
1756396300000|2025-08-28 15:51:40|||||||||1
1756396310000|2025-08-28 15:51:50|23952.9|23940.9|23952.9|23940.9|23952.9|23940.9|23950.9|23938.9|2
1756396320000|2025-08-28 15:52:00|23954.1|23942.1|23957.9|23945.9|23957.9|23945.9|23954.1|23942.1|1
1756396330000|2025-08-28 15:52:10|23955.9|23943.9|23960.4|23948.4|23960.4|23948.4|23955.4|23943.4|10
1756396340000|2025-08-28 15:52:20|23959.7|23947.7|23957.9|23945.9|23959.7|23947.7|23957.9|23945.9|1
1756396350000|2025-08-28 15:52:30|23958.5|23946.5|23957.9|23945.9|23959.7|23947.7|23957.9|23945.9|3
1756396360000|2025-08-28 15:52:40|23956.6|23944.6|23957.9|23945.9|23957.9|23945.9|23956.6|23944.6|3
1756396370000|2025-08-28 15:52:50|||||||||1
1756396380000|2025-08-28 15:53:00|23958.4|23946.4|23960.9|23948.9|23960.9|23948.9|23957.9|23945.9|2
1756396390000|2025-08-28 15:53:10|||||||||1
1756396410000|2025-08-28 15:53:30|23961.5|23949.5|23961.6|23949.6|23962.9|23950.9|23960.9|23948.9|7
1756396420000|2025-08-28 15:53:40|23962.9|23950.9|23962.9|23950.9|23962.9|23950.9|23962.9|23950.9|0
1756396430000|2025-08-28 15:53:50|23962.2|23950.2|23962.9|23950.9|23964.1|23952.1|23962.2|23950.2|8
1756396440000|2025-08-28 15:54:00|23963.4|23951.4|23963.4|23951.4|23963.4|23951.4|23963.4|23951.4|2
1756396450000|2025-08-28 15:54:10|23962.9|23950.9|23972.9|23960.9|23972.9|23960.9|23962.9|23950.9|3
1756396460000|2025-08-28 15:54:20|23975.4|23963.4|23976|23964|23976|23964|23975.4|23963.4|1
1756396470000|2025-08-28 15:54:30|23974.7|23962.7|23982.3|23970.3|23982.3|23970.3|23974.7|23962.7|4
1756396480000|2025-08-28 15:54:40|23991.7|23979.7|23989.2|23977.2|23992.3|23980.3|23989.2|23977.2|13
1756396490000|2025-08-28 15:54:50|23989.8|23977.8|23995.4|23983.4|23995.4|23983.4|23989.8|23977.8|10
1756396500000|2025-08-28 15:55:00|23996.6|23984.6|23991.7|23979.7|24000.4|23988.4|23991.7|23979.7|20
1756396510000|2025-08-28 15:55:10|23991.6|23979.6|23991|23979|23991.6|23979.6|23991|23979|2
1756396520000|2025-08-28 15:55:20|23992.2|23980.2|23997.9|23985.9|23999.1|23987.1|23991.6|23979.6|24
1756396530000|2025-08-28 15:55:30|23994.8|23982.8|23996.7|23984.7|23997.3|23985.3|23994.8|23982.8|1
1756396540000|2025-08-28 15:55:40|23995.5|23983.5|23990.4|23978.4|23995.5|23983.5|23990.4|23978.4|6
1756396550000|2025-08-28 15:55:50|23989.8|23977.8|23989.8|23977.8|23989.8|23977.8|23989.8|23977.8|0
1756396560000|2025-08-28 15:56:00|23989.1|23977.1|23987.3|23975.3|23989.1|23977.1|23987.3|23975.3|1
1756396570000|2025-08-28 15:56:10|23986.6|23974.6|23985.4|23973.4|23986.6|23974.6|23983.5|23971.5|2
1756396580000|2025-08-28 15:56:20|23984.8|23972.8|23991.6|23979.6|23991.6|23979.6|23983.5|23971.5|3
1756396590000|2025-08-28 15:56:30|23991|23979|23989.8|23977.8|23991|23979|23989.8|23977.8|0
1756396610000|2025-08-28 15:56:50|23992.3|23980.3|23986|23974|23992.3|23980.3|23986|23974|5
1756396620000|2025-08-28 15:57:00|23985.3|23973.3|23983.5|23971.5|23985.3|23973.3|23982.8|23970.8|0
1756396630000|2025-08-28 15:57:10|23984|23972|23982.9|23970.9|23985.4|23973.4|23982.9|23970.9|1
1756396650000|2025-08-28 15:57:30|23983.5|23971.5|23983.5|23971.5|23983.5|23971.5|23983.5|23971.5|0
1756396660000|2025-08-28 15:57:40|23985.4|23973.4|23986|23974|23986|23974|23985.4|23973.4|1
1756396670000|2025-08-28 15:57:50|23986.6|23974.6|23986.6|23974.6|23986.6|23974.6|23977.9|23965.9|6
1756396680000|2025-08-28 15:58:00|23988.4|23976.4|23986.6|23974.6|23988.4|23976.4|23986.6|23974.6|4
1756396690000|2025-08-28 15:58:10|23985.4|23973.4|23987.2|23975.2|23987.2|23975.2|23985.4|23973.4|1
1756396700000|2025-08-28 15:58:20|23987.9|23975.9|23996|23984|23996|23984|23987.9|23975.9|4
1756396710000|2025-08-28 15:58:30|23994.7|23982.7|23992.9|23980.9|23994.7|23982.7|23992.9|23980.9|0
1756396720000|2025-08-28 15:58:40|23993.5|23981.5|23997.2|23985.2|23997.9|23985.9|23993.5|23981.5|5
1756396730000|2025-08-28 15:58:50|23995.9|23983.9|23995.4|23983.4|23995.9|23983.9|23993.5|23981.5|4
1756396740000|2025-08-28 15:59:00|23994.1|23982.1|23987.1|23975.1|23994.1|23982.1|23987.1|23975.1|2
1756396750000|2025-08-28 15:59:10|23986.5|23974.5|23993.5|23981.5|23994|23982|23986.5|23974.5|4
1756396760000|2025-08-28 15:59:20|23994|23982|23995.3|23983.3|23995.3|23983.3|23994|23982|1
1756396770000|2025-08-28 15:59:30|23991|23979|23991|23979|23991|23979|23989|23977|6
1756396780000|2025-08-28 15:59:40|23990.4|23978.4|23991|23979|23991|23979|23989|23977|1
1756396790000|2025-08-28 15:59:50|23989.7|23977.7|23987.1|23975.1|23989.7|23977.7|23987.1|23975.1|15
1756396800000|2025-08-28 16:00:00|23987.7|23975.7|23991.5|23979.5|23991.5|23979.5|23987.7|23975.7|4
1756396810000|2025-08-28 16:00:10|23992.1|23980.1|23990.2|23978.2|23992.1|23980.1|23990.2|23978.2|0
1756396820000|2025-08-28 16:00:20|23989.6|23977.6|23983.5|23971.5|23989.6|23977.6|23983.5|23971.5|5
1756396830000|2025-08-28 16:00:30|23982.8|23970.8|23997.9|23985.9|23997.9|23985.9|23981.5|23969.5|4
1756396840000|2025-08-28 16:00:40|23999.1|23987.1|24000.4|23988.4|24001|23989|23997.2|23985.2|15
1756396850000|2025-08-28 16:00:50|23999.8|23987.8|24009.2|23997.2|24009.2|23997.2|23999.8|23987.8|5
1756396870000|2025-08-28 16:01:10|24007.3|23995.3|24009.2|23997.2|24011|23999|24007.3|23995.3|8
1756396880000|2025-08-28 16:01:20|24009.8|23997.8|24006.7|23994.7|24009.8|23997.8|24004.9|23992.9|8
1756396890000|2025-08-28 16:01:30|24005.5|23993.5|24011|23999|24011|23999|24005.5|23993.5|59
1756396900000|2025-08-28 16:01:40|24007.9|23995.9|24011.7|23999.7|24011.7|23999.7|24007.9|23995.9|13
1756396910000|2025-08-28 16:01:50|24012.3|24000.3|24016.7|24004.7|24016.7|24004.7|24011|23999|6
1756396920000|2025-08-28 16:02:00|24017.9|24005.9|24021.7|24009.7|24021.7|24009.7|24016.7|24004.7|7
1756396930000|2025-08-28 16:02:10|24022.3|24010.3|24022.3|24010.3|24022.3|24010.3|24021.7|24009.7|3
1756396940000|2025-08-28 16:02:20|24021.7|24009.7|24026|24014|24026|24014|24021.7|24009.7|10
1756396950000|2025-08-28 16:02:30|24031|24019|24041|24029|24041|24029|24031|24019|39
1756396960000|2025-08-28 16:02:40|24041.7|24029.7|24036|24024|24041.7|24029.7|24036|24024|4
1756396970000|2025-08-28 16:02:50|24036.7|24024.7|24036|24024|24037.3|24025.3|24036|24024|2
1756396980000|2025-08-28 16:03:00|24041.7|24029.7|24039.2|24027.2|24041.7|24029.7|24039.2|24027.2|13
1756396990000|2025-08-28 16:03:10|24038.5|24026.5|24038.5|24026.5|24038.5|24026.5|24038.5|24026.5|2
1756397000000|2025-08-28 16:03:20|24039.2|24027.2|24034.2|24022.2|24039.2|24027.2|24034.2|24022.2|8
1756397010000|2025-08-28 16:03:30|24034.8|24022.8|24033.5|24021.5|24035.4|24023.4|24032.9|24020.9|6
1756397020000|2025-08-28 16:03:40|24032.9|24020.9|24033.5|24021.5|24034.2|24022.2|24032.4|24020.4|3
1756397030000|2025-08-28 16:03:50|24034.2|24022.2|24034.8|24022.8|24034.8|24022.8|24033.5|24021.5|1
1756397040000|2025-08-28 16:04:00|24033.5|24021.5|24037.9|24025.9|24039.2|24027.2|24033.5|24021.5|5
1756397050000|2025-08-28 16:04:10|24036.6|24024.6|24037.9|24025.9|24039.8|24027.8|24036.6|24024.6|2
1756397060000|2025-08-28 16:04:20|24038.5|24026.5|24043.5|24031.5|24043.5|24031.5|24038.5|24026.5|9
1756397070000|2025-08-28 16:04:30|24042.4|24030.4|24051.8|24039.8|24051.8|24039.8|24041.2|24029.2|73
1756397080000|2025-08-28 16:04:40|24051.2|24039.2|24054.3|24042.3|24054.3|24042.3|24050.5|24038.5|16
1756397090000|2025-08-28 16:04:50|24053.6|24041.6|24057.4|24045.4|24057.4|24045.4|24051.8|24039.8|8
1756397100000|2025-08-28 16:05:00|24058|24046|24058.7|24046.7|24068.1|24056.1|24056.2|24044.2|15
1756397110000|2025-08-28 16:05:10|24057.4|24045.4|24036.8|24024.8|24057.4|24045.4|24035.5|24023.5|10
1756397120000|2025-08-28 16:05:20|24036.2|24024.2|24042.4|24030.4|24042.4|24030.4|24036.2|24024.2|4
1756397130000|2025-08-28 16:05:30|24041.3|24029.3|24038|24026|24041.3|24029.3|24034.9|24022.9|7
1756397140000|2025-08-28 16:05:40|24042.4|24030.4|24066.8|24054.8|24066.8|24054.8|24042.4|24030.4|12
1756397150000|2025-08-28 16:05:50|24067.4|24055.4|24059.9|24047.9|24068.7|24056.7|24059.9|24047.9|29
1756397160000|2025-08-28 16:06:00|24060.5|24048.5|24064.3|24052.3|24065.5|24053.5|24058.6|24046.6|5
1756397170000|2025-08-28 16:06:10|24063|24051|24053.6|24041.6|24063.6|24051.6|24053.6|24041.6|27
1756397180000|2025-08-28 16:06:20|24054.3|24042.3|24049.9|24037.9|24054.3|24042.3|24049.9|24037.9|1
1756397190000|2025-08-28 16:06:30|24053.6|24041.6|24053.6|24041.6|24053.6|24041.6|24053.6|24041.6|3
1756397200000|2025-08-28 16:06:40|24054.3|24042.3|24056.1|24044.1|24056.1|24044.1|24054.3|24042.3|2
1756397210000|2025-08-28 16:06:50|24054.9|24042.9|24060.5|24048.5|24060.5|24048.5|24054.9|24042.9|4
1756397220000|2025-08-28 16:07:00|24059.9|24047.9|24050.5|24038.5|24059.9|24047.9|24050.5|24038.5|3
1756397240000|2025-08-28 16:07:20|24053.6|24041.6|24055.5|24043.5|24055.5|24043.5|24053.6|24041.6|10
1756397250000|2025-08-28 16:07:30|24056.1|24044.1|24072.4|24060.4|24072.4|24060.4|24056.1|24044.1|11
1756397260000|2025-08-28 16:07:40|24073.1|24061.1|24073|24061|24073.1|24061.1|24069.2|24057.2|5
1756397270000|2025-08-28 16:07:50|24078|24066|24084.9|24072.9|24084.9|24072.9|24072.4|24060.4|9
1756397280000|2025-08-28 16:08:00|24083|24071|24084.9|24072.9|24085.6|24073.6|24083|24071|3
1756397290000|2025-08-28 16:08:10|24085.5|24073.5|24085.6|24073.6|24087.4|24075.4|24083.7|24071.7|11
1756397300000|2025-08-28 16:08:20|24084.9|24072.9|24083|24071|24086.2|24074.2|24083|24071|7
1756397310000|2025-08-28 16:08:30|24080.5|24068.5|24073|24061|24080.5|24068.5|24073|24061|9
1756397320000|2025-08-28 16:08:40|24072.4|24060.4|24073.7|24061.7|24073.7|24061.7|24071.8|24059.8|3
1756397330000|2025-08-28 16:08:50|24072.4|24060.4|24070.6|24058.6|24072.4|24060.4|24069.3|24057.3|5
1756397340000|2025-08-28 16:09:00|24069.9|24057.9|24068|24056|24069.9|24057.9|24068|24056|1
1756397350000|2025-08-28 16:09:10|24069.3|24057.3|24070.5|24058.5|24070.5|24058.5|24069.3|24057.3|7
1756397360000|2025-08-28 16:09:20|24069.3|24057.3|24064.9|24052.9|24069.3|24057.3|24064.9|24052.9|4
1756397370000|2025-08-28 16:09:30|24066.1|24054.1|24066.2|24054.2|24067.4|24055.4|24066.1|24054.1|2
1756397380000|2025-08-28 16:09:40|24065.5|24053.5|24070.6|24058.6|24070.6|24058.6|24065.5|24053.5|2
1756397390000|2025-08-28 16:09:50|24071.3|24059.3|24069.9|24057.9|24071.3|24059.3|24069.9|24057.9|1
1756397400000|2025-08-28 16:10:00|24070.6|24058.6|24070.5|24058.5|24070.6|24058.6|24070.5|24058.5|2
1756397410000|2025-08-28 16:10:10|24071.2|24059.2|24078|24066|24079.9|24067.9|24071.2|24059.2|23
1756397430000|2025-08-28 16:10:30|24081.2|24069.2|24083.7|24071.7|24083.7|24071.7|24081.2|24069.2|2
1756397440000|2025-08-28 16:10:40|24079.9|24067.9|24081.9|24069.9|24081.9|24069.9|24079.9|24067.9|3
1756397450000|2025-08-28 16:10:50|24081.2|24069.2|24067.4|24055.4|24081.2|24069.2|24066.9|24054.9|13
1756397460000|2025-08-28 16:11:00|24069.9|24057.9|24076.9|24064.9|24076.9|24064.9|24069.9|24057.9|1
1756397470000|2025-08-28 16:11:10|24079.4|24067.4|24079.9|24067.9|24079.9|24067.9|24078.1|24066.1|4
1756397480000|2025-08-28 16:11:20|24073|24061|24070.5|24058.5|24073|24061|24069.9|24057.9|7
1756397500000|2025-08-28 16:11:40|24066.1|24054.1|24061.1|24049.1|24066.1|24054.1|24061.1|24049.1|6
1756397510000|2025-08-28 16:11:50|24058.6|24046.6|24058.6|24046.6|24058.6|24046.6|24058.6|24046.6|5
1756397520000|2025-08-28 16:12:00|24058|24046|24056.7|24044.7|24058|24046|24056.7|24044.7|0
1756397530000|2025-08-28 16:12:10|24057.3|24045.3|24056.1|24044.1|24058|24046|24056.1|24044.1|3
1756397550000|2025-08-28 16:12:30|24056.8|24044.8|24056.8|24044.8|24056.8|24044.8|24056.8|24044.8|3
1756397560000|2025-08-28 16:12:40|24057.4|24045.4|24051.1|24039.1|24059.9|24047.9|24051.1|24039.1|5
1756397570000|2025-08-28 16:12:50|24050.5|24038.5|24049.9|24037.9|24050.5|24038.5|24048.7|24036.7|3
1756397580000|2025-08-28 16:13:00|24049.3|24037.3|24048.6|24036.6|24049.9|24037.9|24048.6|24036.6|14
1756397590000|2025-08-28 16:13:10|24047.3|24035.3|24051.1|24039.1|24051.1|24039.1|24046.7|24034.7|4
1756397600000|2025-08-28 16:13:20|24053.6|24041.6|24067.4|24055.4|24067.4|24055.4|24053.6|24041.6|10
1756397610000|2025-08-28 16:13:30|24068|24056|24068|24056|24069.3|24057.3|24068|24056|3
1756397630000|2025-08-28 16:13:50|24067.4|24055.4|24063.6|24051.6|24067.4|24055.4|24063|24051|6
1756397640000|2025-08-28 16:14:00|24063|24051|24057.4|24045.4|24063|24051|24057.4|24045.4|3
1756397650000|2025-08-28 16:14:10|24056.2|24044.2|24061.9|24049.9|24061.9|24049.9|24056.2|24044.2|3
1756397660000|2025-08-28 16:14:20|24060|24048|24060.5|24048.5|24060.5|24048.5|24058|24046|4
1756397670000|2025-08-28 16:14:30|24059.9|24047.9|24058|24046|24059.9|24047.9|24058|24046|4
1756397680000|2025-08-28 16:14:40|24057.4|24045.4|24056.8|24044.8|24057.4|24045.4|24056.8|24044.8|0
1756397690000|2025-08-28 16:14:50|24057.4|24045.4|24054.9|24042.9|24058|24046|24049.9|24037.9|7
1756397700000|2025-08-28 16:15:00|24056.2|24044.2|24052.4|24040.4|24056.2|24044.2|24051.9|24039.9|4
1756397710000|2025-08-28 16:15:10|24051.2|24039.2|24050.5|24038.5|24054.9|24042.9|24050.5|24038.5|4
1756397720000|2025-08-28 16:15:20|24053.7|24041.7|24053.6|24041.6|24053.7|24041.7|24053|24041|7
1756397730000|2025-08-28 16:15:30|24052.3|24040.3|24051.1|24039.1|24052.3|24040.3|24051.1|24039.1|1
1756397740000|2025-08-28 16:15:40|24046.7|24034.7|24033.6|24021.6|24046.7|24034.7|24033.6|24021.6|28
1756397750000|2025-08-28 16:15:50|24031|24019|24032.5|24020.5|24035.5|24023.5|24029.9|24017.9|36
1756397760000|2025-08-28 16:16:00|24033|24021|24032.4|24020.4|24033|24021|24031.1|24019.1|1
1756397770000|2025-08-28 16:16:10|24033|24021|24035.5|24023.5|24036.1|24024.1|24033|24021|4
1756397780000|2025-08-28 16:16:20|24034.9|24022.9|24036.1|24024.1|24038.6|24026.6|24034.9|24022.9|3
1756397790000|2025-08-28 16:16:30|24035.5|24023.5|24038.6|24026.6|24038.6|24026.6|24035.5|24023.5|4
1756397800000|2025-08-28 16:16:40|24039.3|24027.3|24043|24031|24043|24031|24039.3|24027.3|3
1756397810000|2025-08-28 16:16:50|24043.6|24031.6|24046.7|24034.7|24048|24036|24043.6|24031.6|1
1756397820000|2025-08-28 16:17:00|24046.1|24034.1|24038|24026|24046.1|24034.1|24038|24026|3
1756397830000|2025-08-28 16:17:10|24036.1|24024.1|24041.1|24029.1|24041.1|24029.1|24036.1|24024.1|5
1756397840000|2025-08-28 16:17:20|24039.9|24027.9|24043.6|24031.6|24043.6|24031.6|24039.9|24027.9|3
1756397850000|2025-08-28 16:17:30|24046.1|24034.1|24046.1|24034.1|24046.1|24034.1|24046.1|24034.1|0
1756397860000|2025-08-28 16:17:40|24041.1|24029.1|24053.6|24041.6|24053.6|24041.6|24041.1|24029.1|8
1756397870000|2025-08-28 16:17:50|24052.3|24040.3|24051.1|24039.1|24052.3|24040.3|24051.1|24039.1|1
1756397880000|2025-08-28 16:18:00|24053|24041|24058.6|24046.6|24058.6|24046.6|24051.7|24039.7|5
1756397890000|2025-08-28 16:18:10|24058|24046|24058.6|24046.6|24058.6|24046.6|24058|24046|2
1756397900000|2025-08-28 16:18:20|24058|24046|24061.1|24049.1|24062.4|24050.4|24056.7|24044.7|4
1756397910000|2025-08-28 16:18:30|24057.4|24045.4|24057.5|24045.5|24057.5|24045.5|24055|24043|8
1756397920000|2025-08-28 16:18:40|24056.2|24044.2|24058|24046|24058|24046|24056.2|24044.2|2
1756397930000|2025-08-28 16:18:50|24058.7|24046.7|24050|24038|24058.7|24046.7|24050|24038|4
1756397940000|2025-08-28 16:19:00|24052.5|24040.5|24050.5|24038.5|24052.5|24040.5|24049.9|24037.9|1
1756397950000|2025-08-28 16:19:10|24051.9|24039.9|24052.5|24040.5|24052.5|24040.5|24051.9|24039.9|0
1756397960000|2025-08-28 16:19:20|24053|24041|24056.2|24044.2|24056.2|24044.2|24053|24041|2
1756397970000|2025-08-28 16:19:30|24055|24043|24054.4|24042.4|24055|24043|24053.7|24041.7|2
1756397980000|2025-08-28 16:19:40|24053.7|24041.7|24053.7|24041.7|24054.4|24042.4|24053.7|24041.7|0
1756397990000|2025-08-28 16:19:50|24052.5|24040.5|24055|24043|24055|24043|24051.2|24039.2|1
1756398000000|2025-08-28 16:20:00|24058|24046|24059.4|24047.4|24060|24048|24058|24046|3
1756398010000|2025-08-28 16:20:10|24061.9|24049.9|24062.5|24050.5|24062.5|24050.5|24061.9|24049.9|12
1756398020000|2025-08-28 16:20:20|24061.9|24049.9|24062.5|24050.5|24062.5|24050.5|24060|24048|1
1756398030000|2025-08-28 16:20:30|24061.8|24049.8|24060|24048|24062.5|24050.5|24060|24048|1
1756398040000|2025-08-28 16:20:40|24061.2|24049.2|24053|24041|24061.2|24049.2|24053|24041|3
1756398050000|2025-08-28 16:20:50|24053.7|24041.7|24056.2|24044.2|24056.2|24044.2|24053.7|24041.7|0
1756398060000|2025-08-28 16:21:00|24055.5|24043.5|24058|24046|24058|24046|24055.5|24043.5|4
1756398070000|2025-08-28 16:21:10|24056.3|24044.3|24043|24031|24056.3|24044.3|24043|24031|11
1756398080000|2025-08-28 16:21:20|24042.4|24030.4|24034.2|24022.2|24042.4|24030.4|24032.9|24020.9|7
1756398090000|2025-08-28 16:21:30|24034.8|24022.8|24034.8|24022.8|24035.5|24023.5|24034.2|24022.2|2
1756398100000|2025-08-28 16:21:40|24035.4|24023.4|24039.8|24027.8|24039.8|24027.8|24035.4|24023.4|5
1756398130000|2025-08-28 16:22:10|24041.7|24029.7|24045.4|24033.4|24045.4|24033.4|24041.7|24029.7|3
1756398140000|2025-08-28 16:22:20|24041.1|24029.1|24042.9|24030.9|24044.2|24032.2|24041.1|24029.1|2
1756398150000|2025-08-28 16:22:30|24042.3|24030.3|24036.7|24024.7|24042.3|24030.3|24036.7|24024.7|7
1756398160000|2025-08-28 16:22:40|24037.3|24025.3|24041.7|24029.7|24041.7|24029.7|24036.7|24024.7|6
1756398170000|2025-08-28 16:22:50|24036.1|24024.1|24036.7|24024.7|24036.7|24024.7|24036.1|24024.1|4
1756398180000|2025-08-28 16:23:00|24035.6|24023.6|24031.7|24019.7|24035.6|24023.6|24031.7|24019.7|5
1756398190000|2025-08-28 16:23:10|24031.1|24019.1|24016.7|24004.7|24031.1|24019.1|24014.2|24002.2|5
1756398200000|2025-08-28 16:23:20|||||||||2
1756398210000|2025-08-28 16:23:30|24019.2|24007.2|24014.8|24002.8|24021.7|24009.7|24014.8|24002.8|7
1756398220000|2025-08-28 16:23:40|24016|24004|24009.9|23997.9|24017.3|24005.3|24007.3|23995.3|8
1756398230000|2025-08-28 16:23:50|24012.3|24000.3|24014.2|24002.2|24014.2|24002.2|24011.7|23999.7|2
1756398240000|2025-08-28 16:24:00|24016.7|24004.7|24015.6|24003.6|24016.7|24004.7|24013|24001|12
1756398250000|2025-08-28 16:24:10|24014.2|24002.2|24011.1|23999.1|24016.7|24004.7|24011.1|23999.1|4
1756398260000|2025-08-28 16:24:20|24014.3|24002.3|24014.3|24002.3|24014.3|24002.3|24013.6|24001.6|4
1756398270000|2025-08-28 16:24:30|24016.1|24004.1|24018.1|24006.1|24018.1|24006.1|24015.5|24003.5|1
1756398280000|2025-08-28 16:24:40|24018.6|24006.6|24019.9|24007.9|24019.9|24007.9|24018.6|24006.6|5
1756398290000|2025-08-28 16:24:50|24019.3|24007.3|24015.5|24003.5|24019.3|24007.3|24015.5|24003.5|6
1756398300000|2025-08-28 16:25:00|24014.2|24002.2|24011.7|23999.7|24016.1|24004.1|24011.7|23999.7|3
1756398310000|2025-08-28 16:25:10|24012.4|24000.4|24013.6|24001.6|24014.9|24002.9|24012.4|24000.4|2
1756398320000|2025-08-28 16:25:20|24011.9|23999.9|24007.4|23995.4|24011.9|23999.9|24006.7|23994.7|5
1756398330000|2025-08-28 16:25:30|24006.1|23994.1|24008.6|23996.6|24008.6|23996.6|24001.7|23989.7|7
1756398340000|2025-08-28 16:25:40|24009.2|23997.2|24011.1|23999.1|24013.6|24001.6|24008.6|23996.6|3
1756398350000|2025-08-28 16:25:50|24010.6|23998.6|24013.6|24001.6|24013.6|24001.6|24009.9|23997.9|2
1756398370000|2025-08-28 16:26:10|24014.2|24002.2|24016.1|24004.1|24016.1|24004.1|24011.7|23999.7|3
1756398380000|2025-08-28 16:26:20|24017.4|24005.4|24018.6|24006.6|24018.6|24006.6|24017.4|24005.4|0
1756398390000|2025-08-28 16:26:30|24017.5|24005.5|24014.8|24002.8|24017.5|24005.5|24014.8|24002.8|10
1756398400000|2025-08-28 16:26:40|24014.2|24002.2|24017.4|24005.4|24019.2|24007.2|24014.2|24002.2|12
1756398410000|2025-08-28 16:26:50|24008.6|23996.6|24008.6|23996.6|24008.6|23996.6|24006.1|23994.1|16
1756398420000|2025-08-28 16:27:00|24007.5|23995.5|24008.6|23996.6|24011.1|23999.1|24006.1|23994.1|9
1756398430000|2025-08-28 16:27:10|24009.2|23997.2|24011.7|23999.7|24011.7|23999.7|24009.2|23997.2|4
1756398440000|2025-08-28 16:27:20|24010.5|23998.5|24011.7|23999.7|24011.7|23999.7|24009.8|23997.8|2
1756398450000|2025-08-28 16:27:30|24012.4|24000.4|24012.4|24000.4|24012.4|24000.4|24012.4|24000.4|1
1756398460000|2025-08-28 16:27:40|24015.4|24003.4|24009.2|23997.2|24015.4|24003.4|24007.3|23995.3|2
1756398470000|2025-08-28 16:27:50|24009.8|23997.8|24012.3|24000.3|24012.3|24000.3|24007.9|23995.9|0
1756398480000|2025-08-28 16:28:00|24011.7|23999.7|24003.6|23991.6|24011.7|23999.7|24002.4|23990.4|8
1756398490000|2025-08-28 16:28:10|24004.8|23992.8|24006.1|23994.1|24006.1|23994.1|24004.8|23992.8|2
1756398510000|2025-08-28 16:28:30|24005.6|23993.6|23999.2|23987.2|24006.7|23994.7|23998.7|23986.7|12
1756398520000|2025-08-28 16:28:40|24001|23989|24008.7|23996.7|24009.9|23997.9|23996.8|23984.8|25
1756398530000|2025-08-28 16:28:50|24010.6|23998.6|24010|23998|24011.2|23999.2|24008.7|23996.7|5
1756398540000|2025-08-28 16:29:00|24010.6|23998.6|24004.9|23992.9|24010.6|23998.6|24004.9|23992.9|1
1756398550000|2025-08-28 16:29:10|24006.1|23994.1|24011.2|23999.2|24011.2|23999.2|24006.1|23994.1|3
1756398560000|2025-08-28 16:29:20|24017.4|24005.4|24016.2|24004.2|24017.4|24005.4|24016.2|24004.2|10
1756398570000|2025-08-28 16:29:30|24014.9|24002.9|24017.4|24005.4|24017.4|24005.4|24014.9|24002.9|2
1756398580000|2025-08-28 16:29:40|24016.8|24004.8|24019.9|24007.9|24019.9|24007.9|24014.9|24002.9|29
1756398590000|2025-08-28 16:29:50|24018|24006|24018.7|24006.7|24018.7|24006.7|24016.7|24004.7|2
1756398600000|2025-08-28 16:30:00|24016.7|24004.7|24019.2|24007.2|24019.9|24007.9|24016.7|24004.7|6
1756398610000|2025-08-28 16:30:10|24018|24006|24019.2|24007.2|24019.2|24007.2|24018|24006|3
1756398630000|2025-08-28 16:30:30|24019.9|24007.9|24027.3|24015.3|24029.2|24017.2|24019.9|24007.9|8
1756398640000|2025-08-28 16:30:40|24026.7|24014.7|24027.3|24015.3|24027.3|24015.3|24026.7|24014.7|0
1756398650000|2025-08-28 16:30:50|24026.7|24014.7|24027.3|24015.3|24028|24016|24025.4|24013.4|8
1756398660000|2025-08-28 16:31:00|24026.2|24014.2|24024.2|24012.2|24026.2|24014.2|24021.1|24009.1|12
1756398670000|2025-08-28 16:31:10|24029.8|24017.8|24029.8|24017.8|24029.8|24017.8|24029.8|24017.8|2
1756398680000|2025-08-28 16:31:20|24030.4|24018.4|24031.1|24019.1|24032.9|24020.9|24030.4|24018.4|5
1756398710000|2025-08-28 16:31:50|24032.3|24020.3|24032.3|24020.3|24032.9|24020.9|24032.3|24020.3|5
1756398720000|2025-08-28 16:32:00|24032.9|24020.9|24028.6|24016.6|24032.9|24020.9|24028.6|24016.6|4
1756398730000|2025-08-28 16:32:10|24028|24016|24026.1|24014.1|24028|24016|24026.1|24014.1|1
1756398750000|2025-08-28 16:32:30|24025.5|24013.5|24021.7|24009.7|24025.5|24013.5|24021.7|24009.7|5
1756398760000|2025-08-28 16:32:40|24021.1|24009.1|24021|24009|24021.7|24009.7|24019.2|24007.2|14
1756398770000|2025-08-28 16:32:50|24020.9|24008.9|24013.5|24001.5|24020.9|24008.9|24011|23999|6
1756398780000|2025-08-28 16:33:00|23992.3|23980.3|23995.4|23983.4|23997.9|23985.9|23989.8|23977.8|19
1756398790000|2025-08-28 16:33:10|23996|23984|23999.2|23987.2|23999.2|23987.2|23996|23984|2
1756398800000|2025-08-28 16:33:20|23997.3|23985.3|23999.8|23987.8|23999.8|23987.8|23996.7|23984.7|3
1756398810000|2025-08-28 16:33:30|23999.2|23987.2|24001.7|23989.7|24001.7|23989.7|23998.6|23986.6|3
1756398820000|2025-08-28 16:33:40|24002.3|23990.3|24004.8|23992.8|24004.8|23992.8|24002.3|23990.3|3
1756398830000|2025-08-28 16:33:50|24002.9|23990.9|24002.9|23990.9|24002.9|23990.9|24002.9|23990.9|5
1756398840000|2025-08-28 16:34:00|24003.6|23991.6|24002.9|23990.9|24007.3|23995.3|23999.8|23987.8|9
1756398850000|2025-08-28 16:34:10|24002.3|23990.3|24001|23989|24002.3|23990.3|24001|23989|2
1756398870000|2025-08-28 16:34:30|24005.4|23993.4|24011.7|23999.7|24011.7|23999.7|24005.4|23993.4|4
1756398880000|2025-08-28 16:34:40|24011.1|23999.1|24008.5|23996.5|24011.1|23999.1|24008.5|23996.5|2
1756398890000|2025-08-28 16:34:50|24007.9|23995.9|23998.5|23986.5|24007.9|23995.9|23998.5|23986.5|4
1756398900000|2025-08-28 16:35:00|23988.1|23976.1|23991.2|23979.2|23991.2|23979.2|23987.4|23975.4|15
1756398910000|2025-08-28 16:35:10|23991.8|23979.8|24004.8|23992.8|24004.8|23992.8|23991.8|23979.8|19
1756398920000|2025-08-28 16:35:20|24006.1|23994.1|24004.3|23992.3|24006.1|23994.1|24004.3|23992.3|2
1756398930000|2025-08-28 16:35:30|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|23983.7|23971.7|22
1756398940000|2025-08-28 16:35:40|23990.6|23978.6|23993.1|23981.1|23993.1|23981.1|23990.6|23978.6|2
1756398950000|2025-08-28 16:35:50|23992.4|23980.4|23995.6|23983.6|23995.6|23983.6|23991.2|23979.2|4
1756398960000|2025-08-28 16:36:00|23998.1|23986.1|23998.1|23986.1|24000.6|23988.6|23998.1|23986.1|5
1756398970000|2025-08-28 16:36:10|23998.7|23986.7|24001.2|23989.2|24001.2|23989.2|23998.7|23986.7|5
1756398980000|2025-08-28 16:36:20|24003.1|23991.1|24003.1|23991.1|24003.1|23991.1|24003.1|23991.1|1
1756398990000|2025-08-28 16:36:30|24004.3|23992.3|24006.8|23994.8|24009.9|23997.9|24004.3|23992.3|10
1756399000000|2025-08-28 16:36:40|24008.7|23996.7|24011.8|23999.8|24011.8|23999.8|24006.8|23994.8|1
1756399010000|2025-08-28 16:36:50|24013.7|24001.7|24013.7|24001.7|24013.7|24001.7|24013.7|24001.7|0
1756399020000|2025-08-28 16:37:00|24014.3|24002.3|24003.1|23991.1|24014.3|24002.3|24000.6|23988.6|16
1756399030000|2025-08-28 16:37:10|24004.3|23992.3|24005.6|23993.6|24005.6|23993.6|24004.3|23992.3|5
1756399040000|2025-08-28 16:37:20|24005|23993|24005|23993|24005|23993|24005|23993|2
1756399050000|2025-08-28 16:37:30|24005.6|23993.6|24006.2|23994.2|24007.5|23995.5|24005.6|23993.6|0
1756399070000|2025-08-28 16:37:50|24006.9|23994.9|24007.5|23995.5|24007.5|23995.5|24006.9|23994.9|1
1756399080000|2025-08-28 16:38:00|24008.1|23996.1|24006.2|23994.2|24008.1|23996.1|24006.2|23994.2|1
1756399090000|2025-08-28 16:38:10|24006.8|23994.8|24006.2|23994.2|24009.3|23997.3|24004.9|23992.9|6
1756399100000|2025-08-28 16:38:20|24005.5|23993.5|24006.2|23994.2|24006.2|23994.2|24005.5|23993.5|1
1756399120000|2025-08-28 16:38:40|24007.3|23995.3|24010.6|23998.6|24010.6|23998.6|24007.3|23995.3|4
1756399130000|2025-08-28 16:38:50|24004.3|23992.3|24003.7|23991.7|24004.3|23992.3|24003.7|23991.7|2
1756399140000|2025-08-28 16:39:00|24002.5|23990.5|24001.8|23989.8|24002.5|23990.5|24001.8|23989.8|0
1756399150000|2025-08-28 16:39:10|24003.7|23991.7|24003|23991|24003.7|23991.7|24003|23991|1
1756399160000|2025-08-28 16:39:20|24002.4|23990.4|24003.7|23991.7|24003.7|23991.7|24002.4|23990.4|0
1756399170000|2025-08-28 16:39:30|24004.8|23992.8|24003|23991|24004.8|23992.8|24003|23991|7
1756399180000|2025-08-28 16:39:40|24002.3|23990.3|24004.8|23992.8|24004.8|23992.8|24002.3|23990.3|1
1756399190000|2025-08-28 16:39:50|24005.4|23993.4|24006.8|23994.8|24007.3|23995.3|24005.4|23993.4|3
1756399200000|2025-08-28 16:40:00|24006.1|23994.1|24006.8|23994.8|24006.8|23994.8|24006.1|23994.1|1
1756399210000|2025-08-28 16:40:10|24005.6|23993.6|24004.8|23992.8|24005.6|23993.6|24004.3|23992.3|2
1756399220000|2025-08-28 16:40:20|24005.4|23993.4|24004.8|23992.8|24006.7|23994.7|24004.8|23992.8|1
1756399240000|2025-08-28 16:40:40|24006.1|23994.1|24004.8|23992.8|24006.1|23994.1|24004.3|23992.3|2
1756399260000|2025-08-28 16:41:00|24005.5|23993.5|24002.3|23990.3|24005.5|23993.5|24002.3|23990.3|3
1756399270000|2025-08-28 16:41:10|24002.4|23990.4|24001.8|23989.8|24002.4|23990.4|23999.9|23987.9|2
1756399280000|2025-08-28 16:41:20|||||||||1
1756399290000|2025-08-28 16:41:30|24001.1|23989.1|24001.1|23989.1|24001.1|23989.1|23999.9|23987.9|0
1756399300000|2025-08-28 16:41:40|24000.5|23988.5|23999.9|23987.9|24000.5|23988.5|23999.9|23987.9|2
1756399310000|2025-08-28 16:41:50|24001.8|23989.8|24000.4|23988.4|24001.8|23989.8|24000.4|23988.4|1
1756399320000|2025-08-28 16:42:00|23999.3|23987.3|23996.1|23984.1|23999.3|23987.3|23994.9|23982.9|2
1756399330000|2025-08-28 16:42:10|||||||||1
1756399340000|2025-08-28 16:42:20|23995.4|23983.4|23995.4|23983.4|23995.4|23983.4|23995.4|23983.4|0
1756399360000|2025-08-28 16:42:40|23994.9|23982.9|23989.9|23977.9|23994.9|23982.9|23989.9|23977.9|2
1756399370000|2025-08-28 16:42:50|23988.6|23976.6|23992.4|23980.4|23992.4|23980.4|23986.8|23974.8|3
1756399380000|2025-08-28 16:43:00|23994.2|23982.2|23992.4|23980.4|23994.2|23982.2|23992.4|23980.4|4
1756399390000|2025-08-28 16:43:10|23991.8|23979.8|23991.8|23979.8|23991.8|23979.8|23991.8|23979.8|0
1756399400000|2025-08-28 16:43:20|23989.3|23977.3|23989.9|23977.9|23989.9|23977.9|23989.3|23977.3|2
1756399410000|2025-08-28 16:43:30|23990.5|23978.5|23989.9|23977.9|23990.5|23978.5|23989.9|23977.9|1
1756399420000|2025-08-28 16:43:40|23989.3|23977.3|23989.3|23977.3|23989.3|23977.3|23989.3|23977.3|4
1756399430000|2025-08-28 16:43:50|23987.4|23975.4|23987.4|23975.4|23987.4|23975.4|23987.4|23975.4|2
1756399440000|2025-08-28 16:44:00|23988.5|23976.5|23987.4|23975.4|23991.1|23979.1|23987.4|23975.4|4
1756399450000|2025-08-28 16:44:10|23986.8|23974.8|23986.8|23974.8|23988.6|23976.6|23986.8|23974.8|6
1756399460000|2025-08-28 16:44:20|23985.4|23973.4|23985.4|23973.4|23985.4|23973.4|23985.4|23973.4|2
1756399470000|2025-08-28 16:44:30|23987.4|23975.4|23987.4|23975.4|23987.9|23975.9|23987.4|23975.4|2
1756399480000|2025-08-28 16:44:40|23986.8|23974.8|23987.4|23975.4|23987.4|23975.4|23986.8|23974.8|0
1756399490000|2025-08-28 16:44:50|23986.8|23974.8|23987.4|23975.4|23987.4|23975.4|23986.8|23974.8|0
1756399500000|2025-08-28 16:45:00|23986.8|23974.8|23984.9|23972.9|23987.4|23975.4|23984.9|23972.9|9
1756399510000|2025-08-28 16:45:10|23984.2|23972.2|23985.4|23973.4|23985.4|23973.4|23984.2|23972.2|2
1756399520000|2025-08-28 16:45:20|23982.9|23970.9|23986.1|23974.1|23986.8|23974.8|23981.7|23969.7|4
1756399530000|2025-08-28 16:45:30|23986.8|23974.8|23986.1|23974.1|23986.8|23974.8|23986.1|23974.1|0
1756399540000|2025-08-28 16:45:40|23988|23976|23988.6|23976.6|23988.6|23976.6|23988|23976|3
1756399550000|2025-08-28 16:45:50|23987.4|23975.4|23986.8|23974.8|23987.4|23975.4|23986.8|23974.8|1
1756399560000|2025-08-28 16:46:00|||||||||8
1756399570000|2025-08-28 16:46:10|23985.4|23973.4|23986.8|23974.8|23986.8|23974.8|23985.4|23973.4|2
1756399580000|2025-08-28 16:46:20|23985.4|23973.4|23985.4|23973.4|23985.4|23973.4|23985.4|23973.4|3
1756399590000|2025-08-28 16:46:30|23984.3|23972.3|23976.8|23964.8|23984.3|23972.3|23973.6|23961.6|53
1756399600000|2025-08-28 16:46:40|23975.5|23963.5|23974.9|23962.9|23975.5|23963.5|23974.3|23962.3|2
1756399610000|2025-08-28 16:46:50|23976.1|23964.1|23975.5|23963.5|23976.1|23964.1|23974.3|23962.3|4
1756399620000|2025-08-28 16:47:00|23976.2|23964.2|23971.1|23959.1|23976.8|23964.8|23971.1|23959.1|5
1756399630000|2025-08-28 16:47:10|23970.5|23958.5|23962.4|23950.4|23971.8|23959.8|23961.8|23949.8|5
1756399640000|2025-08-28 16:47:20|23961.8|23949.8|23966.1|23954.1|23966.1|23954.1|23961.8|23949.8|0
1756399650000|2025-08-28 16:47:30|23966.8|23954.8|23965.5|23953.5|23966.8|23954.8|23965.5|23953.5|1
1756399660000|2025-08-28 16:47:40|23966.1|23954.1|23970.5|23958.5|23970.5|23958.5|23964.9|23952.9|10
1756399670000|2025-08-28 16:47:50|23972.3|23960.3|23969.3|23957.3|23973|23961|23968|23956|6
1756399680000|2025-08-28 16:48:00|23974.9|23962.9|23972.4|23960.4|23974.9|23962.9|23972.4|23960.4|11
1756399690000|2025-08-28 16:48:10|23971.7|23959.7|23971.8|23959.8|23971.8|23959.8|23971.1|23959.1|0
1756399700000|2025-08-28 16:48:20|23974.2|23962.2|23973|23961|23974.2|23962.2|23973|23961|1
1756399710000|2025-08-28 16:48:30|||||||||2
1756399720000|2025-08-28 16:48:40|23972.4|23960.4|23977.4|23965.4|23977.4|23965.4|23972.4|23960.4|11
1756399730000|2025-08-28 16:48:50|23976.7|23964.7|23977.4|23965.4|23977.4|23965.4|23976.1|23964.1|0
1756399740000|2025-08-28 16:49:00|23980.5|23968.5|23985.5|23973.5|23985.5|23973.5|23980.5|23968.5|6
1756399750000|2025-08-28 16:49:10|23987.4|23975.4|23986.8|23974.8|23987.4|23975.4|23986.8|23974.8|2
1756399760000|2025-08-28 16:49:20|23988|23976|23980.5|23968.5|23988|23976|23980.5|23968.5|1
1756399770000|2025-08-28 16:49:30|23981.7|23969.7|23981.8|23969.8|23982.4|23970.4|23981.7|23969.7|1
1756399780000|2025-08-28 16:49:40|23982.4|23970.4|23984.3|23972.3|23984.3|23972.3|23982.4|23970.4|5
1756399790000|2025-08-28 16:49:50|23983.6|23971.6|23984.3|23972.3|23984.3|23972.3|23983.6|23971.6|0
1756399800000|2025-08-28 16:50:00|23984.9|23972.9|23983.7|23971.7|23989.3|23977.3|23983.7|23971.7|14
1756399810000|2025-08-28 16:50:10|23984.9|23972.9|23985.6|23973.6|23986.2|23974.2|23984.9|23972.9|0
1756399820000|2025-08-28 16:50:20|23983.1|23971.1|23983.7|23971.7|23983.7|23971.7|23981.2|23969.2|3
1756399830000|2025-08-28 16:50:30|23984.9|23972.9|23983.1|23971.1|23984.9|23972.9|23983.1|23971.1|5
1756399840000|2025-08-28 16:50:40|23983.7|23971.7|23983.7|23971.7|23983.7|23971.7|23983.7|23971.7|0
1756399850000|2025-08-28 16:50:50|||||||||1
1756399860000|2025-08-28 16:51:00|23984.3|23972.3|23976.1|23964.1|23984.3|23972.3|23976|23964|4
1756399870000|2025-08-28 16:51:10|23975.5|23963.5|23977.4|23965.4|23977.4|23965.4|23974.9|23962.9|1
1756399880000|2025-08-28 16:51:20|||||||||8
1756399890000|2025-08-28 16:51:30|23976.8|23964.8|23974.9|23962.9|23977.4|23965.4|23974.9|23962.9|4
1756399900000|2025-08-28 16:51:40|23983|23971|23980.5|23968.5|23984.3|23972.3|23980.5|23968.5|3
1756399930000|2025-08-28 16:52:10|23979.3|23967.3|23983|23971|23983|23971|23979.3|23967.3|2
1756399940000|2025-08-28 16:52:20|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|23981.8|23969.8|1
1756399950000|2025-08-28 16:52:30|23983|23971|23979.9|23967.9|23984.9|23972.9|23979.9|23967.9|1
1756399960000|2025-08-28 16:52:40|23979.3|23967.3|23979.3|23967.3|23979.3|23967.3|23979.3|23967.3|0
1756399970000|2025-08-28 16:52:50|23978|23966|23974.3|23962.3|23978|23966|23974.3|23962.3|4
1756399980000|2025-08-28 16:53:00|23974.9|23962.9|23970.5|23958.5|23974.9|23962.9|23970.5|23958.5|4
1756400000000|2025-08-28 16:53:20|23971.1|23959.1|23967.4|23955.4|23971.8|23959.8|23967.4|23955.4|4
1756400010000|2025-08-28 16:53:30|23966.8|23954.8|23969.3|23957.3|23969.3|23957.3|23965.5|23953.5|8
1756400020000|2025-08-28 16:53:40|||||||||2
1756400030000|2025-08-28 16:53:50|||||||||1
1756400040000|2025-08-28 16:54:00|||||||||1
1756400050000|2025-08-28 16:54:10|23969.9|23957.9|23969.9|23957.9|23969.9|23957.9|23969.9|23957.9|1
1756400060000|2025-08-28 16:54:20|23967.5|23955.5|23973.7|23961.7|23973.7|23961.7|23967.4|23955.4|4
1756400070000|2025-08-28 16:54:30|23973.1|23961.1|23966.9|23954.9|23973.1|23961.1|23966.9|23954.9|2
1756400080000|2025-08-28 16:54:40|||||||||1
1756400090000|2025-08-28 16:54:50|||||||||2
1756400100000|2025-08-28 16:55:00|23967.4|23955.4|23942.4|23930.4|23967.4|23955.4|23942.4|23930.4|17
1756400110000|2025-08-28 16:55:10|23941.2|23929.2|23942.4|23930.4|23942.4|23930.4|23938.7|23926.7|4
1756400120000|2025-08-28 16:55:20|23941.8|23929.8|23931.8|23919.8|23941.8|23929.8|23930.6|23918.6|6
1756400130000|2025-08-28 16:55:30|23931.1|23919.1|23931.8|23919.8|23931.8|23919.8|23931.1|23919.1|5
1756400140000|2025-08-28 16:55:40|23932.4|23920.4|23924.4|23912.4|23932.4|23920.4|23924.4|23912.4|73
1756400150000|2025-08-28 16:55:50|23925.5|23913.5|23929.3|23917.3|23929.4|23917.4|23925.5|23913.5|2
1756400160000|2025-08-28 16:56:00|23928.7|23916.7|23927.4|23915.4|23929.4|23917.4|23926.8|23914.8|5
1756400170000|2025-08-28 16:56:10|23928.7|23916.7|23929.9|23917.9|23929.9|23917.9|23928.7|23916.7|8
1756400180000|2025-08-28 16:56:20|23931.2|23919.2|23931.2|23919.2|23931.2|23919.2|23931.2|23919.2|5
1756400190000|2025-08-28 16:56:30|23931.8|23919.8|23934.9|23922.9|23934.9|23922.9|23931.2|23919.2|4
1756400200000|2025-08-28 16:56:40|23933.6|23921.6|23931.2|23919.2|23933.7|23921.7|23929.9|23917.9|12
1756400210000|2025-08-28 16:56:50|23931.9|23919.9|23927.4|23915.4|23931.9|23919.9|23927.4|23915.4|3
1756400220000|2025-08-28 16:57:00|23925.7|23913.7|23933|23921|23933|23921|23925|23913|11
1756400230000|2025-08-28 16:57:10|23932.4|23920.4|23936.9|23924.9|23938.7|23926.7|23932.4|23920.4|8
1756400240000|2025-08-28 16:57:20|23938.7|23926.7|23939.9|23927.9|23939.9|23927.9|23936.8|23924.8|4
1756400250000|2025-08-28 16:57:30|||||||||3
1756400260000|2025-08-28 16:57:40|23940.5|23928.5|23940.5|23928.5|23940.5|23928.5|23940.5|23928.5|2
1756400270000|2025-08-28 16:57:50|23939.9|23927.9|23941.8|23929.8|23942.4|23930.4|23939.9|23927.9|8
1756400280000|2025-08-28 16:58:00|23942.4|23930.4|23942.4|23930.4|23942.4|23930.4|23941.8|23929.8|5
1756400290000|2025-08-28 16:58:10|23941.8|23929.8|23937.4|23925.4|23942.4|23930.4|23935.6|23923.6|6
1756400300000|2025-08-28 16:58:20|23939.9|23927.9|23934.3|23922.3|23939.9|23927.9|23934.3|23922.3|9
1756400310000|2025-08-28 16:58:30|23931.8|23919.8|23931.8|23919.8|23933.1|23921.1|23931.8|23919.8|3
1756400320000|2025-08-28 16:58:40|23930.6|23918.6|23933.7|23921.7|23933.7|23921.7|23930.6|23918.6|4
1756400330000|2025-08-28 16:58:50|23931.2|23919.2|23939.3|23927.3|23939.3|23927.3|23931.1|23919.1|17
1756400340000|2025-08-28 16:59:00|23943.7|23931.7|23944.3|23932.3|23945|23933|23943.7|23931.7|6
1756400350000|2025-08-28 16:59:10|23945|23933|23940.6|23928.6|23945.6|23933.6|23940|23928|7
1756400360000|2025-08-28 16:59:20|23941.2|23929.2|23939.3|23927.3|23941.8|23929.8|23939.3|23927.3|6
1756400370000|2025-08-28 16:59:30|23940|23928|23943.7|23931.7|23944.3|23932.3|23938.7|23926.7|2
1756400380000|2025-08-28 16:59:40|23944.9|23932.9|23946.8|23934.8|23949.3|23937.3|23944.9|23932.9|2
1756400390000|2025-08-28 16:59:50|23947.4|23935.4|23944.3|23932.3|23948|23936|23944.3|23932.3|2
1756400400000|2025-08-28 17:00:00|23946.8|23934.8|23946.2|23934.2|23949.3|23937.3|23946.2|23934.2|4
1756400410000|2025-08-28 17:00:10|23948|23936|23947.5|23935.5|23950|23938|23947.5|23935.5|8
1756400420000|2025-08-28 17:00:20|23950.6|23938.6|23949.3|23937.3|23950.6|23938.6|23948.7|23936.7|1
1756400430000|2025-08-28 17:00:30|23946.2|23934.2|23943.7|23931.7|23946.2|23934.2|23943.7|23931.7|1
1756400440000|2025-08-28 17:00:40|23944.3|23932.3|23949.3|23937.3|23949.3|23937.3|23944.3|23932.3|5
1756400450000|2025-08-28 17:00:50|23948.7|23936.7|23946.8|23934.8|23948.7|23936.7|23946.8|23934.8|4
1756400460000|2025-08-28 17:01:00|23947.4|23935.4|23947.4|23935.4|23947.4|23935.4|23947.4|23935.4|0
1756400470000|2025-08-28 17:01:10|23945.6|23933.6|23940.5|23928.5|23945.6|23933.6|23939.9|23927.9|6
1756400480000|2025-08-28 17:01:20|23939.9|23927.9|23938.7|23926.7|23939.9|23927.9|23938.6|23926.6|3
1756400490000|2025-08-28 17:01:30|23939.4|23927.4|23939.9|23927.9|23939.9|23927.9|23938.7|23926.7|11
1756400500000|2025-08-28 17:01:40|23940.5|23928.5|23939.9|23927.9|23940.5|23928.5|23939.9|23927.9|1
1756400510000|2025-08-28 17:01:50|23944.9|23932.9|23942.4|23930.4|23944.9|23932.9|23941.7|23929.7|7
1756400520000|2025-08-28 17:02:00|23943|23931|23944.9|23932.9|23944.9|23932.9|23943|23931|4
1756400530000|2025-08-28 17:02:10|23943.1|23931.1|23946.1|23934.1|23946.8|23934.8|23941.1|23929.1|20
1756400540000|2025-08-28 17:02:20|23946.8|23934.8|23944.9|23932.9|23946.8|23934.8|23944.9|23932.9|2
1756400550000|2025-08-28 17:02:30|23944.3|23932.3|23944.9|23932.9|23944.9|23932.9|23944.3|23932.3|0
1756400560000|2025-08-28 17:02:40|23944.3|23932.3|23944.9|23932.9|23944.9|23932.9|23942.4|23930.4|5
1756400570000|2025-08-28 17:02:50|||||||||1
1756400590000|2025-08-28 17:03:10|23941.8|23929.8|23938.7|23926.7|23942.4|23930.4|23938|23926|19
1756400600000|2025-08-28 17:03:20|23940.6|23928.6|23943.7|23931.7|23943.7|23931.7|23937.5|23925.5|16
1756400610000|2025-08-28 17:03:30|23945|23933|23945.6|23933.6|23945.6|23933.6|23945|23933|3
1756400620000|2025-08-28 17:03:40|23942.5|23930.5|23938.1|23926.1|23943.1|23931.1|23937.5|23925.5|7
1756400630000|2025-08-28 17:03:50|23940.6|23928.6|23940.6|23928.6|23940.6|23928.6|23940.6|23928.6|1
1756400640000|2025-08-28 17:04:00|23939.3|23927.3|23938.7|23926.7|23940.6|23928.6|23937.5|23925.5|6
1756400650000|2025-08-28 17:04:10|||||||||1
1756400660000|2025-08-28 17:04:20|23939.3|23927.3|23937.5|23925.5|23940.6|23928.6|23936.3|23924.3|25
1756400670000|2025-08-28 17:04:30|||||||||1
1756400680000|2025-08-28 17:04:40|23936.3|23924.3|23940|23928|23940|23928|23936.3|23924.3|5
1756400690000|2025-08-28 17:04:50|23938.8|23926.8|23942.5|23930.5|23943.2|23931.2|23938.8|23926.8|9
1756400700000|2025-08-28 17:05:00|23941.3|23929.3|23941.3|23929.3|23941.3|23929.3|23941.3|23929.3|1
1756400710000|2025-08-28 17:05:10|23938.2|23926.2|23936.3|23924.3|23938.8|23926.8|23936.3|23924.3|10
1756400720000|2025-08-28 17:05:20|23934.3|23922.3|23945.6|23933.6|23948.2|23936.2|23930.6|23918.6|84
1756400730000|2025-08-28 17:05:30|23946.2|23934.2|23950.6|23938.6|23950.6|23938.6|23946.2|23934.2|22
1756400740000|2025-08-28 17:05:40|23953.1|23941.1|23953.1|23941.1|23953.1|23941.1|23953.1|23941.1|5
1756400750000|2025-08-28 17:05:50|23954.4|23942.4|23971.2|23959.2|23971.2|23959.2|23954.4|23942.4|1
1756400760000|2025-08-28 17:06:00|23970.6|23958.6|23970|23958|23970.6|23958.6|23970|23958|1
1756400770000|2025-08-28 17:06:10|23969.4|23957.4|23973.7|23961.7|23975.6|23963.6|23969.4|23957.4|7
1756400780000|2025-08-28 17:06:20|23972.5|23960.5|23968.7|23956.7|23972.5|23960.5|23968.7|23956.7|3
1756400790000|2025-08-28 17:06:30|23968.1|23956.1|23958.7|23946.7|23968.1|23956.1|23958.1|23946.1|5
1756400800000|2025-08-28 17:06:40|23960|23948|23958.7|23946.7|23960|23948|23958.7|23946.7|0
1756400810000|2025-08-28 17:06:50|23959.9|23947.9|23957.4|23945.4|23961.2|23949.2|23957.4|23945.4|14
1756400820000|2025-08-28 17:07:00|23956.8|23944.8|23964.9|23952.9|23966.7|23954.7|23956.8|23944.8|7
1756400830000|2025-08-28 17:07:10|23962.4|23950.4|23956.8|23944.8|23962.4|23950.4|23956.8|23944.8|26
1756400840000|2025-08-28 17:07:20|23952.4|23940.4|23954.3|23942.3|23954.3|23942.3|23952.4|23940.4|1
1756400850000|2025-08-28 17:07:30|23958.7|23946.7|23957.4|23945.4|23959.3|23947.3|23957.4|23945.4|8
1756400860000|2025-08-28 17:07:40|23956.2|23944.2|23953.6|23941.6|23956.2|23944.2|23953.6|23941.6|0
1756400870000|2025-08-28 17:07:50|23952.5|23940.5|23949.9|23937.9|23952.5|23940.5|23948.6|23936.6|6
1756400890000|2025-08-28 17:08:10|23954.3|23942.3|23951.8|23939.8|23956.1|23944.1|23951.8|23939.8|5
1756400900000|2025-08-28 17:08:20|23952.4|23940.4|23953.6|23941.6|23953.6|23941.6|23952.4|23940.4|0
1756400910000|2025-08-28 17:08:30|23952.5|23940.5|23952.4|23940.4|23952.5|23940.5|23952.4|23940.4|1
1756400920000|2025-08-28 17:08:40|23953|23941|23953.6|23941.6|23954.3|23942.3|23953|23941|2
1756400940000|2025-08-28 17:09:00|23954.3|23942.3|23952.4|23940.4|23954.3|23942.3|23951.1|23939.1|2
1756400950000|2025-08-28 17:09:10|23951.1|23939.1|23951.7|23939.7|23951.7|23939.7|23948.6|23936.6|36
1756400960000|2025-08-28 17:09:20|23951.1|23939.1|23951.1|23939.1|23952.3|23940.3|23948.6|23936.6|6
1756400970000|2025-08-28 17:09:30|23950.5|23938.5|23950.5|23938.5|23950.5|23938.5|23950.5|23938.5|0
1756400980000|2025-08-28 17:09:40|23955.5|23943.5|23956.1|23944.1|23958.6|23946.6|23955.5|23943.5|4
1756400990000|2025-08-28 17:09:50|23955.5|23943.5|23951.1|23939.1|23955.5|23943.5|23951.1|23939.1|2
1756401000000|2025-08-28 17:10:00|23950.4|23938.4|23950.5|23938.5|23950.5|23938.5|23950.4|23938.4|3
1756401020000|2025-08-28 17:10:20|23951.7|23939.7|23953.6|23941.6|23953.6|23941.6|23951.7|23939.7|2
1756401030000|2025-08-28 17:10:30|23953|23941|23953|23941|23953|23941|23953|23941|0
1756401040000|2025-08-28 17:10:40|23953.6|23941.6|23953|23941|23953.6|23941.6|23953|23941|1
1756401050000|2025-08-28 17:10:50|23953.6|23941.6|23953.6|23941.6|23953.6|23941.6|23953.6|23941.6|0
1756401060000|2025-08-28 17:11:00|23953|23941|23950.5|23938.5|23953|23941|23948.6|23936.6|5
1756401070000|2025-08-28 17:11:10|23951.1|23939.1|23950.5|23938.5|23951.1|23939.1|23950.4|23938.4|1
1756401080000|2025-08-28 17:11:20|23951.1|23939.1|23941.7|23929.7|23952.3|23940.3|23941.7|23929.7|9
1756401090000|2025-08-28 17:11:30|23941.1|23929.1|23941.1|23929.1|23941.1|23929.1|23941.1|23929.1|0
1756401100000|2025-08-28 17:11:40|23940.5|23928.5|23941.7|23929.7|23943.6|23931.6|23940.3|23928.3|14
1756401110000|2025-08-28 17:11:50|23940.5|23928.5|23938.6|23926.6|23940.5|23928.5|23937.9|23925.9|13
1756401120000|2025-08-28 17:12:00|23937.4|23925.4|23928.6|23916.6|23937.4|23925.4|23928.6|23916.6|13
1756401130000|2025-08-28 17:12:10|23929.8|23917.8|23930.5|23918.5|23930.5|23918.5|23928.6|23916.6|4
1756401140000|2025-08-28 17:12:20|23929.8|23917.8|23931.1|23919.1|23931.1|23919.1|23926.7|23914.7|5
1756401150000|2025-08-28 17:12:30|23930.4|23918.4|23867.3|23855.3|23930.5|23918.5|23845.4|23833.4|118
1756401160000|2025-08-28 17:12:40|23866.1|23854.1|23876.1|23864.1|23878.6|23866.6|23866.1|23854.1|17
1756401170000|2025-08-28 17:12:50|23866.1|23854.1|23869.2|23857.2|23869.2|23857.2|23861.1|23849.1|8
1756401180000|2025-08-28 17:13:00|23866.1|23854.1|23861.1|23849.1|23866.1|23854.1|23854.2|23842.2|33
1756401190000|2025-08-28 17:13:10|23866.7|23854.7|23878.6|23866.6|23881.1|23869.1|23866.7|23854.7|18
1756401200000|2025-08-28 17:13:20|23879.8|23867.8|23885.5|23873.5|23885.5|23873.5|23878.6|23866.6|18
1756401210000|2025-08-28 17:13:30|23886.1|23874.1|23884.8|23872.8|23889.8|23877.8|23884.2|23872.2|33
1756401220000|2025-08-28 17:13:40|23886.1|23874.1|23881.1|23869.1|23888.1|23876.1|23874.2|23862.2|24
1756401230000|2025-08-28 17:13:50|23880.5|23868.5|23888.6|23876.6|23888.6|23876.6|23880.5|23868.5|11
1756401240000|2025-08-28 17:14:00|23887.9|23875.9|23889.2|23877.2|23889.2|23877.2|23887.9|23875.9|0
1756401250000|2025-08-28 17:14:10|23889.8|23877.8|23893.6|23881.6|23896.1|23884.1|23889.8|23877.8|14
1756401260000|2025-08-28 17:14:20|23889.2|23877.2|23879.2|23867.2|23889.2|23877.2|23879.2|23867.2|7
1756401270000|2025-08-28 17:14:30|23877.9|23865.9|23876.7|23864.7|23877.9|23865.9|23874.8|23862.8|12
1756401280000|2025-08-28 17:14:40|23877.3|23865.3|23885.5|23873.5|23885.5|23873.5|23877.3|23865.3|10
1756401290000|2025-08-28 17:14:50|23886.7|23874.7|23881.2|23869.2|23886.7|23874.7|23881.2|23869.2|5
1756401300000|2025-08-28 17:15:00|23881.8|23869.8|23862.4|23850.4|23882.4|23870.4|23861.2|23849.2|25
1756401310000|2025-08-28 17:15:10|23861.7|23849.7|23835.5|23823.5|23861.7|23849.7|23832.4|23820.4|16
1756401320000|2025-08-28 17:15:20|23837.4|23825.4|23854.3|23842.3|23854.3|23842.3|23834.9|23822.9|22
1756401330000|2025-08-28 17:15:30|23855.5|23843.5|23855.5|23843.5|23856.1|23844.1|23855.5|23843.5|4
1756401340000|2025-08-28 17:15:40|23852.3|23840.3|23843.7|23831.7|23852.3|23840.3|23843.7|23831.7|7
1756401350000|2025-08-28 17:15:50|23842.4|23830.4|23847.4|23835.4|23849.9|23837.9|23836.2|23824.2|26
1756401360000|2025-08-28 17:16:00|23846.2|23834.2|23844.3|23832.3|23848.6|23836.6|23844.3|23832.3|18
1756401370000|2025-08-28 17:16:10|23844.9|23832.9|23850.5|23838.5|23850.5|23838.5|23844.2|23832.2|2
1756401380000|2025-08-28 17:16:20|23848.7|23836.7|23844.2|23832.2|23851.7|23839.7|23843.7|23831.7|18
1756401390000|2025-08-28 17:16:30|23843.7|23831.7|23828.1|23816.1|23847.4|23835.4|23828.1|23816.1|40
1756401400000|2025-08-28 17:16:40|23829.9|23817.9|23836.8|23824.8|23836.8|23824.8|23828.1|23816.1|35
1756401410000|2025-08-28 17:16:50|23837.4|23825.4|23841.8|23829.8|23842.4|23830.4|23836.8|23824.8|8
1756401420000|2025-08-28 17:17:00|23841.2|23829.2|23839.3|23827.3|23843.7|23831.7|23838|23826|6
1756401430000|2025-08-28 17:17:10|23841.8|23829.8|23836.8|23824.8|23842.4|23830.4|23836.2|23824.2|4
1756401440000|2025-08-28 17:17:20|23836.2|23824.2|23816.2|23804.2|23836.2|23824.2|23811.2|23799.2|29
1756401450000|2025-08-28 17:17:30|23816.8|23804.8|23822.4|23810.4|23823.7|23811.7|23816.8|23804.8|19
1756401460000|2025-08-28 17:17:40|23824.4|23812.4|23834.9|23822.9|23834.9|23822.9|23824.4|23812.4|13
1756401470000|2025-08-28 17:17:50|23833.6|23821.6|23833|23821|23833.6|23821.6|23831.1|23819.1|9
1756401480000|2025-08-28 17:18:00|23832.3|23820.3|23846.1|23834.1|23846.1|23834.1|23831.1|23819.1|17
1756401490000|2025-08-28 17:18:10|23846.7|23834.7|23846|23834|23847.3|23835.3|23846|23834|7
1756401500000|2025-08-28 17:18:20|23846.7|23834.7|23846.7|23834.7|23847.3|23835.3|23846.7|23834.7|4
1756401510000|2025-08-28 17:18:30|23849.8|23837.8|23847.9|23835.9|23850.4|23838.4|23847.3|23835.3|15
1756401520000|2025-08-28 17:18:40|23849.1|23837.1|23859.2|23847.2|23859.2|23847.2|23849.1|23837.1|26
1756401530000|2025-08-28 17:18:50|23859.8|23847.8|23874.2|23862.2|23874.8|23862.8|23859.8|23847.8|18
1756401540000|2025-08-28 17:19:00|23873|23861|23868|23856|23881.1|23869.1|23863.6|23851.6|19
1756401550000|2025-08-28 17:19:10|23866.8|23854.8|23861.1|23849.1|23866.8|23854.8|23860.5|23848.5|3
1756401560000|2025-08-28 17:19:20|23860.5|23848.5|23868|23856|23870.5|23858.5|23860.5|23848.5|3
1756401570000|2025-08-28 17:19:30|23868.6|23856.6|23868|23856|23871.8|23859.8|23868|23856|5
1756401580000|2025-08-28 17:19:40|23867.3|23855.3|23866.1|23854.1|23867.3|23855.3|23861.1|23849.1|7
1756401590000|2025-08-28 17:19:50|23868.6|23856.6|23863.6|23851.6|23868.6|23856.6|23862.3|23850.3|0
1756401600000|2025-08-28 17:20:00|23868.6|23856.6|23866.1|23854.1|23868.6|23856.6|23866.1|23854.1|9
1756401610000|2025-08-28 17:20:10|23865.5|23853.5|23861.1|23849.1|23865.5|23853.5|23861.1|23849.1|0
1756401620000|2025-08-28 17:20:20|23864.8|23852.8|23866.1|23854.1|23867.3|23855.3|23864.8|23852.8|2
1756401630000|2025-08-28 17:20:30|23866.7|23854.7|23871.1|23859.1|23871.1|23859.1|23866.7|23854.7|1
1756401640000|2025-08-28 17:20:40|23868.6|23856.6|23862.3|23850.3|23871.1|23859.1|23862.3|23850.3|7
1756401650000|2025-08-28 17:20:50|23861.8|23849.8|23866.8|23854.8|23868|23856|23861.1|23849.1|2
1756401660000|2025-08-28 17:21:00|23868.6|23856.6|23868.6|23856.6|23868.6|23856.6|23868.6|23856.6|0
1756401670000|2025-08-28 17:21:10|23873.6|23861.6|23873|23861|23873.6|23861.6|23871.1|23859.1|3
1756401680000|2025-08-28 17:21:20|23871.8|23859.8|23869.8|23857.8|23874.8|23862.8|23869.3|23857.3|8
1756401690000|2025-08-28 17:21:30|23869.2|23857.2|23869.2|23857.2|23871.1|23859.1|23869.2|23857.2|3
1756401700000|2025-08-28 17:21:40|23869.1|23857.1|23872.3|23860.3|23872.3|23860.3|23867.9|23855.9|16
1756401710000|2025-08-28 17:21:50|23869.8|23857.8|23868.5|23856.5|23869.8|23857.8|23867.9|23855.9|2
1756401720000|2025-08-28 17:22:00|23869.2|23857.2|23867.3|23855.3|23869.2|23857.2|23867.3|23855.3|4
1756401730000|2025-08-28 17:22:10|23868.5|23856.5|23872.3|23860.3|23872.9|23860.9|23867.9|23855.9|14
1756401740000|2025-08-28 17:22:20|23869.8|23857.8|23869.2|23857.2|23869.8|23857.8|23869.2|23857.2|13
1756401750000|2025-08-28 17:22:30|23869.8|23857.8|23870.5|23858.5|23871.1|23859.1|23869.2|23857.2|1
1756401760000|2025-08-28 17:22:40|23871.1|23859.1|23876.7|23864.7|23877.3|23865.3|23871.1|23859.1|2
1756401770000|2025-08-28 17:22:50|23876.1|23864.1|23876.1|23864.1|23876.1|23864.1|23876.1|23864.1|0
1756401780000|2025-08-28 17:23:00|23874.9|23862.9|23875.4|23863.4|23876.1|23864.1|23868.6|23856.6|8
1756401790000|2025-08-28 17:23:10|23873.6|23861.6|23879.2|23867.2|23879.2|23867.2|23873.6|23861.6|2
1756401800000|2025-08-28 17:23:20|23881.1|23869.1|23882.3|23870.3|23882.9|23870.9|23881.1|23869.1|14
1756401810000|2025-08-28 17:23:30|23883.5|23871.5|23892.3|23880.3|23892.9|23880.9|23882.3|23870.3|17
1756401820000|2025-08-28 17:23:40|23889.8|23877.8|23879.8|23867.8|23889.8|23877.8|23877.3|23865.3|22
1756401830000|2025-08-28 17:23:50|23881|23869|23881.1|23869.1|23884.2|23872.2|23880.5|23868.5|17
1756401840000|2025-08-28 17:24:00|23880.4|23868.4|23873|23861|23880.4|23868.4|23871.8|23859.8|10
1756401850000|2025-08-28 17:24:10|23874.9|23862.9|23890.4|23878.4|23890.4|23878.4|23874.9|23862.9|8
1756401860000|2025-08-28 17:24:20|23889.9|23877.9|23885.5|23873.5|23890.5|23878.5|23885.5|23873.5|0
1756401870000|2025-08-28 17:24:30|23884.3|23872.3|23881.1|23869.1|23884.3|23872.3|23881.1|23869.1|2
1756401880000|2025-08-28 17:24:40|23878.5|23866.5|23871.1|23859.1|23880.5|23868.5|23871.1|23859.1|7
1756401890000|2025-08-28 17:24:50|23868.6|23856.6|23867.9|23855.9|23869.9|23857.9|23867.9|23855.9|2
1756401900000|2025-08-28 17:25:00|23867.4|23855.4|23847.3|23835.3|23867.4|23855.4|23847.3|23835.3|18
1756401910000|2025-08-28 17:25:10|23845.4|23833.4|23825.4|23813.4|23845.4|23833.4|23825.4|23813.4|22
1756401920000|2025-08-28 17:25:20|23827.3|23815.3|23827.9|23815.9|23827.9|23815.9|23825.4|23813.4|13
1756401930000|2025-08-28 17:25:30|23828.5|23816.5|23827.3|23815.3|23828.5|23816.5|23827.3|23815.3|2
1756401940000|2025-08-28 17:25:40|23828.5|23816.5|23829.8|23817.8|23831|23819|23819.8|23807.8|22
1756401950000|2025-08-28 17:25:50|23831.7|23819.7|23831.7|23819.7|23831.7|23819.7|23831|23819|5
1756401960000|2025-08-28 17:26:00|23834.8|23822.8|23834.8|23822.8|23834.8|23822.8|23827.9|23815.9|5
1756401970000|2025-08-28 17:26:10|23832.9|23820.9|23827.3|23815.3|23832.9|23820.9|23827.3|23815.3|3
1756401980000|2025-08-28 17:26:20|23826.6|23814.6|23817.3|23805.3|23826.6|23814.6|23817.3|23805.3|6
1756401990000|2025-08-28 17:26:30|23816.6|23804.6|23818.5|23806.5|23819.1|23807.1|23816.6|23804.6|4
1756402000000|2025-08-28 17:26:40|23819.1|23807.1|23823.5|23811.5|23827.3|23815.3|23819.1|23807.1|5
1756402010000|2025-08-28 17:26:50|23824.8|23812.8|23822.3|23810.3|23824.8|23812.8|23819.2|23807.2|15
1756402020000|2025-08-28 17:27:00|23827.3|23815.3|23815.4|23803.4|23827.3|23815.3|23815.4|23803.4|4
1756402030000|2025-08-28 17:27:10|23812.2|23800.2|23816.7|23804.7|23816.7|23804.7|23812.2|23800.2|16
1756402040000|2025-08-28 17:27:20|23816|23804|23817.8|23805.8|23817.8|23805.8|23816|23804|6
1756402050000|2025-08-28 17:27:30|23817.9|23805.9|23817.3|23805.3|23817.9|23805.9|23812.3|23800.3|3
1756402060000|2025-08-28 17:27:40|23817.9|23805.9|23836|23824|23836|23824|23817.3|23805.3|33
1756402070000|2025-08-28 17:27:50|23835.4|23823.4|23839.8|23827.8|23839.8|23827.8|23833.5|23821.5|14
1756402080000|2025-08-28 17:28:00|23839.2|23827.2|23832.9|23820.9|23839.2|23827.2|23832.9|23820.9|2
1756402090000|2025-08-28 17:28:10|23833.5|23821.5|23834.8|23822.8|23834.8|23822.8|23832.9|23820.9|2
1756402100000|2025-08-28 17:28:20|23835.4|23823.4|23829.7|23817.7|23836|23824|23829.7|23817.7|19
1756402110000|2025-08-28 17:28:30|23830.4|23818.4|23829.1|23817.1|23831.6|23819.6|23829.1|23817.1|12
1756402120000|2025-08-28 17:28:40|23832.9|23820.9|23832.3|23820.3|23832.9|23820.9|23830.4|23818.4|7
1756402130000|2025-08-28 17:28:50|23831|23819|23827.2|23815.2|23831|23819|23826.6|23814.6|2
1756402140000|2025-08-28 17:29:00|23826.6|23814.6|23825.4|23813.4|23828.5|23816.5|23824.7|23812.7|6
1756402150000|2025-08-28 17:29:10|23826|23814|23827.9|23815.9|23827.9|23815.9|23825.4|23813.4|15
1756402160000|2025-08-28 17:29:20|23829.1|23817.1|23827.9|23815.9|23831|23819|23827.9|23815.9|2
1756402170000|2025-08-28 17:29:30|23827.2|23815.2|23831|23819|23832.2|23820.2|23827.2|23815.2|6
1756402180000|2025-08-28 17:29:40|23831.6|23819.6|23827.9|23815.9|23832.2|23820.2|23826.6|23814.6|7
1756402190000|2025-08-28 17:29:50|23827.2|23815.2|23822.2|23810.2|23827.2|23815.2|23821.6|23809.6|31
1756402200000|2025-08-28 17:30:00|23821.6|23809.6|23827.2|23815.2|23832.2|23820.2|23821.6|23809.6|18
1756402210000|2025-08-28 17:30:10|23822.8|23810.8|23842.2|23830.2|23842.2|23830.2|23822.2|23810.2|36
1756402220000|2025-08-28 17:30:20|23839.7|23827.7|23832.7|23820.7|23839.7|23827.7|23831.6|23819.6|39
1756402230000|2025-08-28 17:30:30|23833.4|23821.4|23830.9|23818.9|23833.4|23821.4|23830.9|23818.9|18
1756402240000|2025-08-28 17:30:40|23834.7|23822.7|23835.2|23823.2|23835.9|23823.9|23834.7|23822.7|13
1756402250000|2025-08-28 17:30:50|23834.7|23822.7|23834.7|23822.7|23834.7|23822.7|23834.7|23822.7|20
1756402260000|2025-08-28 17:31:00|23835.9|23823.9|23834.1|23822.1|23835.9|23823.9|23834.1|23822.1|2
1756402270000|2025-08-28 17:31:10|23834|23822|23832.7|23820.7|23834|23822|23832.7|23820.7|37
1756402280000|2025-08-28 17:31:20|23833.4|23821.4|23835.2|23823.2|23835.8|23823.8|23833.4|23821.4|2
1756402290000|2025-08-28 17:31:30|23832.7|23820.7|23835.8|23823.8|23835.8|23823.8|23832.7|23820.7|10
1756402300000|2025-08-28 17:31:40|23835.2|23823.2|23837.1|23825.1|23837.1|23825.1|23834.6|23822.6|1
1756402310000|2025-08-28 17:31:50|23838.3|23826.3|23832.7|23820.7|23840.8|23828.8|23832.7|23820.7|10
1756402320000|2025-08-28 17:32:00|23830.8|23818.8|23830.2|23818.2|23832.7|23820.7|23830.2|23818.2|5
1756402330000|2025-08-28 17:32:10|23830.8|23818.8|23832.7|23820.7|23832.7|23820.7|23830.8|23818.8|7
1756402340000|2025-08-28 17:32:20|23831.5|23819.5|23835.2|23823.2|23835.2|23823.2|23831.5|23819.5|4
1756402350000|2025-08-28 17:32:30|23831.4|23819.4|23832.7|23820.7|23833.3|23821.3|23828.3|23816.3|3
1756402360000|2025-08-28 17:32:40|23830.2|23818.2|23828.9|23816.9|23830.8|23818.8|23826.4|23814.4|60
1756402370000|2025-08-28 17:32:50|23830.1|23818.1|23826.4|23814.4|23830.1|23818.1|23825.8|23813.8|21
1756402380000|2025-08-28 17:33:00|23828.3|23816.3|23840.8|23828.8|23841.4|23829.4|23828.3|23816.3|13
1756402390000|2025-08-28 17:33:10|23842.6|23830.6|23832.7|23820.7|23843.9|23831.9|23832.7|23820.7|19
1756402400000|2025-08-28 17:33:20|23832|23820|23829.5|23817.5|23832|23820|23828.9|23816.9|10
1756402410000|2025-08-28 17:33:30|23828.9|23816.9|23835.8|23823.8|23836.4|23824.4|23828.9|23816.9|4
1756402420000|2025-08-28 17:33:40|23835.1|23823.1|23812|23800|23835.1|23823.1|23810.8|23798.8|43
1756402430000|2025-08-28 17:33:50|23812.6|23800.6|23813.9|23801.9|23814.5|23802.5|23811.4|23799.4|5
1756402440000|2025-08-28 17:34:00|23815.8|23803.8|23791.4|23779.4|23815.8|23803.8|23781.4|23769.4|114
1756402450000|2025-08-28 17:34:10|23790.3|23778.3|23778.8|23766.8|23796.4|23784.4|23778.2|23766.2|58
1756402460000|2025-08-28 17:34:20|23775|23763|23788.9|23776.9|23790.7|23778.7|23775|23763|30
1756402470000|2025-08-28 17:34:30|23789.5|23777.5|23784.5|23772.5|23790.2|23777.5|23773.9|23761.9|48
1756402480000|2025-08-28 17:34:40|23780.7|23768.7|23768.8|23756.8|23780.7|23768.7|23768.8|23756.8|21
1756402490000|2025-08-28 17:34:50|23769.4|23757.4|23768.8|23756.8|23772.5|23760.5|23768.1|23756.1|24
1756402500000|2025-08-28 17:35:00|23768.1|23756.1|23766.3|23754.3|23768.1|23756.1|23758.7|23746.7|30
1756402510000|2025-08-28 17:35:10|23767.5|23755.5|23765.7|23753.7|23769.4|23757.4|23763.8|23751.8|21
1756402520000|2025-08-28 17:35:20|23767|23755|23754.5|23742.5|23767|23755|23754.5|23742.5|17
1756402530000|2025-08-28 17:35:30|23755.7|23743.7|23753.8|23741.8|23755.7|23743.7|23753.1|23741.1|10
1756402540000|2025-08-28 17:35:40|23749.5|23737.5|23758.2|23746.2|23759.5|23747.5|23749.5|23737.5|10
1756402550000|2025-08-28 17:35:50|23758.8|23746.8|23755.7|23743.7|23758.8|23746.8|23755.7|23743.7|7
1756402560000|2025-08-28 17:36:00|23757|23745|23750.7|23738.7|23758.2|23746.2|23750.7|23738.7|10
1756402570000|2025-08-28 17:36:10|23752.5|23740.5|23753.2|23741.2|23753.9|23741.9|23750.7|23738.7|13
1756402580000|2025-08-28 17:36:20|23752.5|23740.5|23750|23738|23752.5|23740.5|23748.8|23736.8|18
1756402590000|2025-08-28 17:36:30|23751.8|23739.8|23755.7|23743.7|23756.3|23744.3|23751.8|23739.8|17
1756402600000|2025-08-28 17:36:40|23756.3|23744.3|23758.2|23746.2|23758.2|23746.2|23755.7|23743.7|4
1756402610000|2025-08-28 17:36:50|23757|23745|23759.5|23747.5|23759.5|23747.5|23756.2|23744.2|18
1756402620000|2025-08-28 17:37:00|23760.1|23748.1|23765|23753|23765|23753|23759.5|23747.5|38
1756402630000|2025-08-28 17:37:10|23767|23755|23770.1|23758.1|23770.1|23758.1|23767|23755|11
1756402640000|2025-08-28 17:37:20|23766.8|23754.8|23769.5|23757.5|23769.5|23757.5|23762.5|23750.5|57
1756402650000|2025-08-28 17:37:30|23776.3|23764.3|23778.1|23766.1|23783.2|23771.2|23776.3|23764.3|22
1756402660000|2025-08-28 17:37:40|23781.9|23769.9|23779.4|23767.4|23781.9|23769.9|23779.4|23767.4|10
1756402670000|2025-08-28 17:37:50|23780|23768|23775.6|23763.6|23781.3|23769.3|23775|23763|13
1756402680000|2025-08-28 17:38:00|23775|23763|23754.4|23742.4|23775|23763|23753.1|23741.1|21
1756402690000|2025-08-28 17:38:10|23755.6|23743.6|23756.8|23744.8|23756.8|23744.8|23755.6|23743.6|21
1756402700000|2025-08-28 17:38:20|23758.1|23746.1|23762.5|23750.5|23763.1|23751.1|23756.3|23744.3|10
1756402710000|2025-08-28 17:38:30|23766.8|23754.8|23771.8|23759.8|23771.8|23759.8|23764.8|23752.8|18
1756402720000|2025-08-28 17:38:40|23771.1|23759.1|23776.2|23764.2|23776.2|23764.2|23771.1|23759.1|11
1756402730000|2025-08-28 17:38:50|23776.8|23764.8|23770.5|23758.5|23776.8|23764.8|23770.5|23758.5|11
1756402740000|2025-08-28 17:39:00|23771.2|23759.2|23775.5|23763.5|23776.8|23764.8|23771.2|23759.2|15
1756402750000|2025-08-28 17:39:10|23774.8|23762.8|23769.3|23757.3|23774.8|23762.8|23767.3|23755.3|12
1756402760000|2025-08-28 17:39:20|23768.7|23756.7|23764.3|23752.3|23769.3|23757.3|23764.3|23752.3|12
1756402770000|2025-08-28 17:39:30|23763|23751|23758|23746|23763|23751|23758|23746|14
1756402780000|2025-08-28 17:39:40|23758.6|23746.6|23758|23746|23758.6|23746.6|23758|23746|10
1756402790000|2025-08-28 17:39:50|23759.3|23747.3|23769.3|23757.3|23769.3|23757.3|23753.7|23741.7|42
1756402800000|2025-08-28 17:40:00|23776.8|23764.8|23794.3|23782.3|23796.2|23784.2|23776.8|23764.8|34
1756402810000|2025-08-28 17:40:10|23795.5|23783.5|23794.3|23782.3|23796.2|23784.2|23788.7|23776.7|20
1756402820000|2025-08-28 17:40:20|23794.8|23782.8|23788|23776|23796.2|23784.2|23788|23776|16
1756402830000|2025-08-28 17:40:30|23786.8|23774.8|23801.8|23789.8|23805.6|23793.6|23786.8|23774.8|43
1756402840000|2025-08-28 17:40:40|23805.6|23793.6|23799.3|23787.3|23805.6|23793.6|23794.3|23782.3|22
1756402850000|2025-08-28 17:40:50|23798.7|23786.7|23800.6|23788.6|23801.2|23789.2|23795.6|23783.6|19
1756402860000|2025-08-28 17:41:00|23799.9|23787.9|23803|23791|23803.7|23791.7|23799.9|23787.9|13
1756402870000|2025-08-28 17:41:10|23799.2|23787.2|23821.1|23809.1|23821.1|23809.1|23799.2|23787.2|22
1756402880000|2025-08-28 17:41:20|23819.9|23807.9|23820.5|23808.5|23820.5|23808.5|23816.8|23804.8|18
1756402890000|2025-08-28 17:41:30|23821.1|23809.1|23819.9|23807.9|23823.6|23811.6|23816.1|23804.1|15
1756402900000|2025-08-28 17:41:40|23818.5|23806.5|23816.7|23804.7|23821.1|23809.1|23815.4|23803.4|15
1756402910000|2025-08-28 17:41:50|23812.9|23800.9|23811.6|23799.6|23814.1|23802.1|23807.9|23795.9|21
1756402920000|2025-08-28 17:42:00|23811|23799|23811.6|23799.6|23811.6|23799.6|23804.1|23792.1|15
1756402930000|2025-08-28 17:42:10|23809.7|23797.7|23811.6|23799.6|23812.9|23800.9|23805.4|23793.4|16
1756402940000|2025-08-28 17:42:20|23810.4|23798.4|23819.1|23807.1|23820.3|23808.3|23806.6|23794.6|17
1756402950000|2025-08-28 17:42:30|23821|23809|23830.3|23818.3|23831.5|23819.5|23821|23809|18
1756402960000|2025-08-28 17:42:40|23828.4|23816.4|23819.1|23807.1|23828.4|23816.4|23819.1|23807.1|14
1756402970000|2025-08-28 17:42:50|23818.4|23806.4|23822.2|23810.2|23822.2|23810.2|23818.4|23806.4|14
1756402980000|2025-08-28 17:43:00|23825.3|23813.3|23812.8|23800.8|23825.9|23813.9|23812.8|23800.8|21
1756402990000|2025-08-28 17:43:10|23810.9|23798.9|23822.8|23810.8|23824.7|23812.7|23810.9|23798.9|25
1756403000000|2025-08-28 17:43:20|23820.9|23808.9|23818.5|23806.5|23820.9|23808.9|23817.9|23805.9|11
1756403010000|2025-08-28 17:43:30|23819.1|23807.1|23819.7|23807.7|23825.3|23813.3|23819.1|23807.1|24
1756403020000|2025-08-28 17:43:40|23820.3|23808.3|23834.1|23822.1|23834.1|23822.1|23820.3|23808.3|70
1756403030000|2025-08-28 17:43:50|||||||||3
1756403040000|2025-08-28 17:44:00|23831.6|23819.6|23819.1|23807.1|23831.6|23819.6|23819.1|23807.1|5
1756403050000|2025-08-28 17:44:10|23819.7|23807.7|23825.4|23813.4|23826.7|23814.7|23819.7|23807.7|8
1756403060000|2025-08-28 17:44:20|23822.9|23810.9|23822.9|23810.9|23826.7|23814.7|23822.9|23810.9|5
1756403070000|2025-08-28 17:44:30|23821.7|23809.7|23821.7|23809.7|23821.7|23809.7|23821.7|23809.7|6
1756403080000|2025-08-28 17:44:40|23822.9|23810.9|23824.2|23812.2|23825.4|23813.4|23822.3|23810.3|14
1756403090000|2025-08-28 17:44:50|23824.8|23812.8|23826.6|23814.6|23827.9|23815.9|23824.8|23812.8|8
1756403100000|2025-08-28 17:45:00|23826|23814|23822.9|23810.9|23826|23814|23822.9|23810.9|0
1756403110000|2025-08-28 17:45:10|23819.1|23807.1|23809.1|23797.1|23819.8|23807.8|23807.8|23795.8|52
1756403120000|2025-08-28 17:45:20|23811|23799|23810.4|23798.4|23814.1|23802.1|23810.4|23798.4|4
1756403130000|2025-08-28 17:45:30|23811|23799|23812.9|23800.9|23814.7|23802.7|23809.8|23797.8|12
1756403140000|2025-08-28 17:45:40|23811.7|23799.7|23806|23794|23812.9|23800.9|23806|23794|1
1756403150000|2025-08-28 17:45:50|23801.8|23789.8|23800.4|23788.4|23801.8|23789.8|23797.9|23785.9|10
1756403160000|2025-08-28 17:46:00|23804.3|23792.3|23810.5|23798.5|23810.5|23798.5|23804.3|23792.3|6
1756403170000|2025-08-28 17:46:10|23809.9|23797.9|23812.4|23800.4|23812.4|23800.4|23809.3|23797.3|3
1756403180000|2025-08-28 17:46:20|23814.3|23802.3|23804.3|23792.3|23816.8|23804.8|23802.4|23790.4|9
1756403190000|2025-08-28 17:46:30|23804.9|23792.9|23805.6|23793.6|23808.1|23796.1|23804.9|23792.9|10
1756403200000|2025-08-28 17:46:40|23808.1|23796.1|23808.1|23796.1|23808.1|23796.1|23805.6|23793.6|5
1756403210000|2025-08-28 17:46:50|23807.5|23795.5|23815|23803|23815.6|23803.6|23807.5|23795.5|21
1756403220000|2025-08-28 17:47:00|23816.2|23804.2|23831.8|23819.8|23833.2|23821.2|23816.2|23804.2|26
1756403230000|2025-08-28 17:47:10|23830.6|23818.6|23826.2|23814.2|23833.1|23821.1|23826.2|23814.2|15
1756403240000|2025-08-28 17:47:20|23826.8|23814.8|23828.1|23816.1|23830.6|23818.6|23826.8|23814.8|22
1756403250000|2025-08-28 17:47:30|23827.5|23815.5|23823.7|23811.7|23827.5|23815.5|23821.2|23809.2|24
1756403260000|2025-08-28 17:47:40|23824.3|23812.3|23829.3|23817.3|23829.3|23817.3|23824.3|23812.3|5
1756403270000|2025-08-28 17:47:50|23828.1|23816.1|23830.6|23818.6|23837.5|23825.5|23828.1|23816.1|6
1756403280000|2025-08-28 17:48:00|23828.7|23816.7|23828.1|23816.1|23829.3|23817.3|23825|23813|8
1756403290000|2025-08-28 17:48:10|23827.4|23815.4|23836.9|23824.9|23837.5|23825.5|23827.4|23815.4|20
1756403300000|2025-08-28 17:48:20|23837|23825|23837.5|23825.5|23838.2|23826.2|23834.4|23822.4|2
1756403310000|2025-08-28 17:48:30|23838.2|23826.2|23836.3|23824.3|23838.8|23826.8|23835|23823|4
1756403320000|2025-08-28 17:48:40|23833.8|23821.8|23835|23823|23835|23823|23832.5|23820.5|10
1756403330000|2025-08-28 17:48:50|23836.3|23824.3|23830|23818|23836.3|23824.3|23829.3|23817.3|18
1756403340000|2025-08-28 17:49:00|23830.7|23818.7|23828.2|23816.2|23831.3|23819.3|23826.3|23814.3|65
1756403350000|2025-08-28 17:49:10|23827.5|23815.5|23817.5|23805.5|23827.5|23815.5|23814.9|23802.9|25
1756403360000|2025-08-28 17:49:20|23823.1|23811.1|23819.3|23807.3|23823.7|23811.7|23819.3|23807.3|35
1756403370000|2025-08-28 17:49:30|23818.7|23806.7|23806.8|23794.8|23819.3|23807.3|23806.8|23794.8|19
1756403380000|2025-08-28 17:49:40|23808.7|23796.7|23803|23791|23808.7|23796.7|23801.8|23789.8|11
1756403390000|2025-08-28 17:49:50|23801.8|23789.8|23816.2|23804.2|23816.2|23804.2|23799.9|23787.9|45
1756403400000|2025-08-28 17:50:00|23818|23806|23820.6|23808.6|23821.8|23809.8|23816.8|23804.8|16
1756403410000|2025-08-28 17:50:10|23819.9|23807.9|23819.9|23807.9|23820.6|23808.6|23819.9|23807.9|3
1756403420000|2025-08-28 17:50:20|23820.6|23808.6|23815.6|23803.6|23820.6|23808.6|23815.6|23803.6|6
1756403430000|2025-08-28 17:50:30|23815|23803|23805.6|23793.6|23815|23803|23803.6|23791.6|24
1756403440000|2025-08-28 17:50:40|23804.3|23792.3|23801.2|23789.2|23804.3|23792.3|23801.2|23789.2|4
1756403450000|2025-08-28 17:50:50|23798.1|23786.1|23796.8|23784.8|23798.7|23786.7|23796.8|23784.8|37
1756403460000|2025-08-28 17:51:00|23794.9|23782.9|23778.1|23766.1|23794.9|23782.9|23778.1|23766.1|51
1756403470000|2025-08-28 17:51:10|23775.6|23763.6|23779.3|23767.3|23779.3|23767.3|23775.6|23763.6|1
1756403480000|2025-08-28 17:51:20|23780|23768|23776.2|23764.2|23782.5|23770.5|23775.5|23763.5|14
1756403490000|2025-08-28 17:51:30|23776.3|23764.3|23772.5|23760.5|23780.6|23768.6|23771.8|23759.8|8
1756403500000|2025-08-28 17:51:40|23773.1|23761.1|23772.5|23760.5|23773.8|23761.8|23770|23758|8
1756403510000|2025-08-28 17:51:50|23770.6|23758.6|23767.5|23755.5|23772.5|23760.5|23762.5|23750.5|76
1756403520000|2025-08-28 17:52:00|23768.8|23756.8|23765|23753|23768.8|23756.8|23762.4|23750.4|15
1756403530000|2025-08-28 17:52:10|23766.3|23754.3|23762.5|23750.5|23766.3|23754.3|23760|23748|16
1756403540000|2025-08-28 17:52:20|23763.1|23751.1|23773.8|23761.8|23774.4|23762.4|23763.1|23751.1|16
1756403550000|2025-08-28 17:52:30|23774.4|23762.4|23774.4|23762.4|23778.2|23766.2|23773.8|23761.8|7
1756403560000|2025-08-28 17:52:40|23775.1|23763.1|23782.5|23770.5|23786.3|23774.3|23775.1|23763.1|21
1756403570000|2025-08-28 17:52:50|23783.8|23771.8|23776.3|23764.3|23785|23773|23776.3|23764.3|15
1756403580000|2025-08-28 17:53:00|23777.6|23765.6|23768.8|23756.8|23779.4|23767.4|23768.8|23756.8|17
1756403590000|2025-08-28 17:53:10|23766.3|23754.3|23760.7|23748.7|23766.3|23754.3|23757|23745|12
1756403600000|2025-08-28 17:53:20|23760.1|23748.1|23757.6|23745.6|23761.3|23749.3|23757|23745|15
1756403610000|2025-08-28 17:53:30|23758.2|23746.2|23751.3|23739.3|23758.8|23746.8|23748.8|23736.8|13
1756403620000|2025-08-28 17:53:40|23753.8|23741.8|23751.3|23739.3|23756.3|23744.3|23748.8|23736.8|22
1756403630000|2025-08-28 17:53:50|23753.2|23741.2|23751.3|23739.3|23756.3|23744.3|23750.7|23738.7|8
1756403640000|2025-08-28 17:54:00|23750.7|23738.7|23748.8|23736.8|23750.7|23738.7|23747.6|23735.6|22
1756403650000|2025-08-28 17:54:10|23750.1|23738.1|23752.1|23740.1|23752.6|23740.6|23747.6|23735.6|36
1756403660000|2025-08-28 17:54:20|23753.2|23741.2|23755.2|23743.2|23757.6|23745.6|23747.6|23735.6|41
1756403670000|2025-08-28 17:54:30|23753.2|23741.2|23748.4|23736.4|23753.2|23741.2|23747.7|23735.7|28
1756403680000|2025-08-28 17:54:40|23749|23737|23755.9|23743.9|23755.9|23743.9|23748.4|23736.4|15
1756403690000|2025-08-28 17:54:50|23756.5|23744.5|23767.2|23755.2|23767.2|23755.2|23756.5|23744.5|10
1756403700000|2025-08-28 17:55:00|23768.4|23756.4|23788.3|23776.3|23792.7|23780.7|23768.4|23756.4|94
1756403710000|2025-08-28 17:55:10|23787.7|23775.7|23786.5|23774.5|23788.4|23776.4|23786.5|23774.5|3
1756403720000|2025-08-28 17:55:20|23787.7|23775.7|23791.3|23779.3|23796.4|23784.4|23784.6|23772.6|50
1756403730000|2025-08-28 17:55:30|23790.1|23778.1|23794.5|23782.5|23794.5|23782.5|23789.5|23777.5|8
1756403740000|2025-08-28 17:55:40|23790.7|23778.7|23792.1|23780.1|23794|23782|23790.7|23778.7|9
1756403750000|2025-08-28 17:55:50|23791.4|23779.4|23795.2|23783.2|23795.2|23783.2|23791.4|23779.4|1
1756403760000|2025-08-28 17:56:00|23794.6|23782.6|23784.6|23772.6|23799.6|23787.6|23784.6|23772.6|16
1756403770000|2025-08-28 17:56:10|23785.2|23773.2|23785.3|23773.3|23786.5|23774.5|23777.1|23765.1|56
1756403780000|2025-08-28 17:56:20|23785.9|23773.9|23784.7|23772.7|23785.9|23773.9|23783.4|23771.4|6
1756403790000|2025-08-28 17:56:30|23785.3|23773.3|23789.7|23777.7|23790.3|23778.3|23785.3|23773.3|1
1756403800000|2025-08-28 17:56:40|23787.2|23775.2|23784.1|23772.1|23787.8|23775.8|23781.6|23769.6|7
1756403810000|2025-08-28 17:56:50|23783.5|23771.5|23787.2|23775.2|23789.1|23777.1|23781.6|23769.6|4
1756403820000|2025-08-28 17:57:00|23788.4|23776.4|23784.1|23772.1|23791|23779|23782.8|23770.8|17
1756403830000|2025-08-28 17:57:10|23785.4|23773.4|23776.7|23764.7|23785.4|23773.4|23776|23764|22
1756403840000|2025-08-28 17:57:20|23776|23764|23776|23764|23785.4|23773.4|23774.1|23762.1|20
1756403850000|2025-08-28 17:57:30|23780.4|23768.4|23779.1|23767.1|23782.9|23770.9|23778.5|23766.5|12
1756403860000|2025-08-28 17:57:40|23784.1|23772.1|23782.9|23770.9|23784.1|23772.1|23781|23769|25
1756403870000|2025-08-28 17:57:50|23784|23772|23782.8|23770.8|23785.2|23773.2|23782.8|23770.8|10
1756403880000|2025-08-28 17:58:00|23782.2|23770.2|23779.7|23767.7|23782.2|23770.2|23769.7|23757.7|38
1756403890000|2025-08-28 17:58:10|23777.2|23765.2|23793.5|23781.5|23793.5|23781.5|23777.2|23765.2|26
1756403900000|2025-08-28 17:58:20|23791.6|23779.6|23803.5|23791.5|23803.5|23791.5|23791.6|23779.6|47
1756403910000|2025-08-28 17:58:30|23802.8|23790.8|23797.3|23785.3|23805.4|23793.4|23797.3|23785.3|24
1756403920000|2025-08-28 17:58:40|23798.5|23786.5|23799.1|23787.1|23800.9|23788.9|23796.7|23784.7|6
1756403930000|2025-08-28 17:58:50|23799.8|23787.8|23809.2|23797.2|23811.7|23799.7|23799.1|23787.1|18
1756403940000|2025-08-28 17:59:00|23807.9|23795.9|23792.2|23780.2|23807.9|23795.9|23792.2|23780.2|80
1756403950000|2025-08-28 17:59:10|23791.6|23779.6|23787.1|23775.1|23793.5|23781.5|23787.1|23775.1|35
1756403960000|2025-08-28 17:59:20|23784.6|23772.6|23784.6|23772.6|23790.3|23778.3|23784.6|23772.6|117
1756403970000|2025-08-28 17:59:30|23786.5|23774.5|23779|23767|23790.2|23778.2|23778.3|23766.3|136
1756403980000|2025-08-28 17:59:40|23780.2|23768.2|23770.3|23758.3|23781.5|23769.5|23769|23757|120
1756403990000|2025-08-28 17:59:50|23771|23759|23770.8|23758.8|23772.7|23760.7|23769.6|23757.6|147
1756404000000|2025-08-28 18:00:00|23771.5|23759.5|23770.4|23758.4|23776.5|23764.5|23769.6|23757.6|133
1756404010000|2025-08-28 18:00:10|23771.6|23759.6|23772.9|23760.9|23775.4|23763.4|23771.6|23759.6|42
1756404020000|2025-08-28 18:00:20|23772.3|23760.3|23770.5|23758.5|23772.3|23760.3|23770.4|23758.4|31
1756404030000|2025-08-28 18:00:30|23771.7|23759.7|23776.7|23764.7|23782.3|23770.3|23771.7|23759.7|30
1756404040000|2025-08-28 18:00:40|23777.3|23765.3|23779.2|23767.2|23779.2|23767.2|23774.2|23762.2|20
1756404050000|2025-08-28 18:00:50|23779.8|23767.8|23780.4|23768.4|23784.8|23772.8|23778|23766|23
1756404060000|2025-08-28 18:01:00|23783|23771|23784.8|23772.8|23784.8|23772.8|23783|23771|16
1756404070000|2025-08-28 18:01:10|23782.9|23770.9|23784.8|23772.8|23784.8|23772.8|23782.3|23770.3|46
1756404080000|2025-08-28 18:01:20|||||||||50
1756404090000|2025-08-28 18:01:30|23790.4|23778.4|23791.7|23779.7|23795.4|23783.4|23790.4|23778.4|35
1756404100000|2025-08-28 18:01:40|23792.3|23780.3|23791.7|23779.7|23792.3|23780.3|23791.7|23779.7|3
1756404120000|2025-08-28 18:02:00|23794.8|23782.8|23799.2|23787.2|23799.2|23787.2|23794.8|23782.8|9
1756404130000|2025-08-28 18:02:10|23800.4|23788.4|23802.9|23790.9|23808.5|23796.5|23800.4|23788.4|5
1756404140000|2025-08-28 18:02:20|23803.6|23791.6|23797.9|23785.9|23803.6|23791.6|23796.6|23784.6|8
1756404150000|2025-08-28 18:02:30|23798.5|23786.5|23796.6|23784.6|23799.2|23787.2|23796.6|23784.6|9
1756404160000|2025-08-28 18:02:40|23796|23784|23797.9|23785.9|23797.9|23785.9|23796|23784|4
1756404170000|2025-08-28 18:02:50|||||||||1
1756404180000|2025-08-28 18:03:00|23798|23786|23799.8|23787.8|23799.8|23787.8|23797.9|23785.9|3
1756404190000|2025-08-28 18:03:10|23802.9|23790.9|23784.8|23772.8|23803.6|23791.6|23782.9|23770.9|29
1756404200000|2025-08-28 18:03:20|23787.9|23775.9|23797.3|23785.3|23797.3|23785.3|23787.3|23775.3|28
1756404210000|2025-08-28 18:03:30|23796.7|23784.7|23794.8|23782.8|23797.9|23785.9|23794.8|23782.8|2
1756404220000|2025-08-28 18:03:40|23791.7|23779.7|23793.5|23781.5|23793.5|23781.5|23791.7|23779.7|5
1756404230000|2025-08-28 18:03:50|23792.9|23780.9|23787.9|23775.9|23792.9|23780.9|23786.6|23774.6|15
1756404240000|2025-08-28 18:04:00|23786.6|23774.6|23786.6|23774.6|23786.6|23774.6|23786.6|23774.6|27
1756404250000|2025-08-28 18:04:10|23786|23774|23784.1|23772.1|23788.5|23776.5|23784.1|23772.1|10
1756404260000|2025-08-28 18:04:20|23786.6|23774.6|23786.6|23774.6|23786.6|23774.6|23784.7|23772.7|8
1756404270000|2025-08-28 18:04:30|23789.7|23777.7|23795.4|23783.4|23795.4|23783.4|23787.9|23775.9|3
1756404280000|2025-08-28 18:04:40|23796|23784|23797.2|23785.2|23797.2|23785.2|23795.4|23783.4|0
1756404290000|2025-08-28 18:04:50|23797.9|23785.9|23792.9|23780.9|23798.5|23786.5|23791|23779|15
1756404300000|2025-08-28 18:05:00|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|0
1756474200000|2025-08-29 13:30:00|23826.5|23814.5|23784.8|23772.8|23826.5|23814.5|23781.6|23769.6|235
1756474210000|2025-08-29 13:30:10|23783.5|23771.5|23796|23784|23806.1|23794.1|23783.5|23771.5|74
1756474220000|2025-08-29 13:30:20|23794.1|23782.1|23787.9|23775.9|23794.1|23782.1|23781.6|23769.6|22
1756474230000|2025-08-29 13:30:30|23786.6|23774.6|23782.9|23770.9|23786.6|23774.6|23781|23769|23
1756474240000|2025-08-29 13:30:40|23787.9|23775.9|23791|23779|23799.7|23787.7|23787.2|23775.2|25
1756474250000|2025-08-29 13:30:50|23791.6|23779.6|23788.5|23776.5|23791.6|23779.6|23787.2|23775.2|6
1756474260000|2025-08-29 13:31:00|23792.9|23780.9|23817.8|23805.8|23822.2|23810.2|23792.2|23780.2|39
1756474270000|2025-08-29 13:31:10|23817.2|23805.2|23800.3|23788.3|23819.7|23807.7|23800.3|23788.3|21
1756474280000|2025-08-29 13:31:20|23802.2|23790.2|23798.4|23786.4|23802.8|23790.8|23795.9|23783.9|5
1756474290000|2025-08-29 13:31:30|23799|23787|23797.8|23785.8|23804.6|23792.6|23790.3|23778.3|27
1756474300000|2025-08-29 13:31:40|23796.5|23784.5|23810.3|23798.3|23812.8|23800.8|23792.8|23780.8|26
1756474310000|2025-08-29 13:31:50|23809.7|23797.7|23787.8|23775.8|23809.7|23797.7|23787.8|23775.8|27
1756474320000|2025-08-29 13:32:00|23789.1|23777.1|23787.8|23775.8|23799.1|23787.1|23787.8|23775.8|38
1756474330000|2025-08-29 13:32:10|23786.6|23774.6|23789.8|23777.8|23796.6|23784.6|23786.6|23774.6|45
1756474340000|2025-08-29 13:32:20|23789.1|23777.1|23798.5|23786.5|23801.6|23789.6|23789.1|23777.1|22
1756474350000|2025-08-29 13:32:30|23799.1|23787.1|23802.9|23790.9|23809.1|23797.1|23797.3|23785.3|19
1756474360000|2025-08-29 13:32:40|23802.3|23790.3|23777.9|23765.9|23802.9|23790.9|23777.9|23765.9|19
1756474370000|2025-08-29 13:32:50|23777.3|23765.3|23780.4|23768.4|23782.9|23770.9|23777.3|23765.3|8
1756474380000|2025-08-29 13:33:00|23781|23769|23779.1|23767.1|23794.1|23782.1|23776.6|23764.6|29
1756474390000|2025-08-29 13:33:10|23781.6|23769.6|23771.6|23759.6|23781.6|23769.6|23770.3|23758.3|20
1756474400000|2025-08-29 13:33:20|23771|23759|23770.3|23758.3|23771.6|23759.6|23765.4|23753.4|24
1756474410000|2025-08-29 13:33:30|23770.9|23758.9|23761.6|23749.6|23771.6|23759.6|23761.6|23749.6|21
1756474420000|2025-08-29 13:33:40|23762.8|23750.8|23772.3|23760.3|23772.3|23760.3|23762.3|23750.3|15
1756474430000|2025-08-29 13:33:50|23772.9|23760.9|23753.5|23741.5|23781.6|23769.6|23751.6|23739.6|33
1756474440000|2025-08-29 13:34:00|23754.1|23742.1|23734.7|23722.7|23754.1|23742.1|23729.1|23717.1|80
1756474450000|2025-08-29 13:34:10|23734.1|23722.1|23724.1|23712.1|23734.1|23722.1|23722.8|23710.8|39
1756474460000|2025-08-29 13:34:20|23724.7|23712.7|23724.7|23712.7|23728.5|23716.5|23722.2|23710.2|33
1756474470000|2025-08-29 13:34:30|23722.2|23710.2|23725.3|23713.3|23730.3|23718.3|23721.5|23709.5|29
1756474480000|2025-08-29 13:34:40|23724.1|23712.1|23739.1|23727.1|23739.1|23727.1|23722.2|23710.2|36
1756474490000|2025-08-29 13:34:50|23738.5|23726.5|23727.9|23715.9|23738.5|23726.5|23726.6|23714.6|14
1756474500000|2025-08-29 13:35:00|23728.5|23716.5|23720.3|23708.3|23729.7|23717.7|23718.4|23706.4|16
1756474510000|2025-08-29 13:35:10|23719.7|23707.7|23722.8|23710.8|23730.9|23718.9|23719.7|23707.7|13
1756474520000|2025-08-29 13:35:20|23720.3|23708.3|23720.3|23708.3|23722.8|23710.8|23717.8|23705.8|6
1756474530000|2025-08-29 13:35:30|23720.9|23708.9|23722.2|23710.2|23727.8|23715.8|23720.9|23708.9|6
1756474540000|2025-08-29 13:35:40|23721.5|23709.5|23724.1|23712.1|23724.8|23712.8|23714.1|23702.1|19
1756474550000|2025-08-29 13:35:50|23724.7|23712.7|23725.4|23713.4|23727.3|23715.3|23722.8|23710.8|16
1756474560000|2025-08-29 13:36:00|23726|23714|23747.3|23735.3|23752.3|23740.3|23725.4|23713.4|25
1756474570000|2025-08-29 13:36:10|23746|23734|23739.8|23727.8|23746|23734|23736|23723.8|22
1756474580000|2025-08-29 13:36:20|23740.5|23728.5|23737.3|23725.3|23741.7|23729.7|23735.4|23723.4|8
1756474590000|2025-08-29 13:36:30|23734.8|23722.8|23740.4|23728.4|23740.4|23728.4|23734.8|23722.8|22
1756474600000|2025-08-29 13:36:40|23741|23729|23738.5|23726.5|23747.9|23735.9|23738.5|23726.5|5
1756474610000|2025-08-29 13:36:50|23737.9|23725.9|23737.3|23725.3|23740.4|23728.4|23736.7|23724.7|7
1756474620000|2025-08-29 13:37:00|23734.8|23722.8|23734.2|23722.2|23734.8|23722.8|23732.3|23720.3|9
1756474630000|2025-08-29 13:37:10|23734.8|23722.8|23740.4|23728.4|23740.4|23728.4|23734.8|23722.8|5
1756474640000|2025-08-29 13:37:20|23742.9|23730.9|23719.2|23707.2|23742.9|23730.9|23718.6|23706.6|19
1756474650000|2025-08-29 13:37:30|23718.6|23706.6|23721.7|23709.7|23722.3|23710.3|23716|23704|4
1756474660000|2025-08-29 13:37:40|23722.3|23710.3|23720.4|23708.4|23722.9|23710.9|23719.8|23707.8|9
1756474670000|2025-08-29 13:37:50|23719.8|23707.8|23697.4|23685.4|23719.8|23707.8|23695.5|23683.5|52
1756474680000|2025-08-29 13:38:00|23698|23686|23683.6|23671.6|23699.3|23687.3|23681.7|23669.7|20
1756474690000|2025-08-29 13:38:10|23684.2|23672.2|23691.2|23679.2|23694.3|23682.3|23684.2|23672.2|13
1756474700000|2025-08-29 13:38:20|23691.8|23679.8|23704.3|23692.3|23708|23696|23691.2|23679.2|17
1756474710000|2025-08-29 13:38:30|23706.8|23694.8|23708.1|23696.1|23709.9|23697.9|23700.6|23688.6|19
1756474720000|2025-08-29 13:38:40|23708.7|23696.7|23711.2|23699.2|23716.3|23704.3|23708.7|23696.7|13
1756474730000|2025-08-29 13:38:50|23711.8|23699.8|23728.8|23716.8|23728.8|23716.8|23711.8|23699.8|8
1756474740000|2025-08-29 13:39:00|23727.5|23715.5|23722.5|23710.5|23727.5|23715.5|23718.1|23706.1|9
1756474750000|2025-08-29 13:39:10|23730.6|23718.6|23729.9|23717.9|23733.7|23721.7|23729.9|23717.9|13
1756474760000|2025-08-29 13:39:20|23730.6|23718.6|23723.6|23711.6|23733.1|23721.1|23723.6|23711.6|27
1756474770000|2025-08-29 13:39:30|23724.9|23712.9|23731.8|23719.8|23731.8|23719.8|23724.9|23712.9|3
1756474780000|2025-08-29 13:39:40|23728.6|23716.6|23741.1|23729.1|23741.1|23729.1|23728.6|23716.6|10
1756474790000|2025-08-29 13:39:50|23739.3|23727.3|23731.1|23719.1|23739.3|23727.3|23731.1|23719.1|6
1756474800000|2025-08-29 13:40:00|23730.5|23718.5|23734.2|23722.2|23737.3|23725.3|23730.5|23718.5|4
1756474810000|2025-08-29 13:40:10|23733.6|23721.6|23737.3|23725.3|23739.2|23727.2|23733.6|23721.6|5
1756474820000|2025-08-29 13:40:20|23741.7|23729.7|23741.7|23729.7|23745.5|23733.5|23741.7|23729.7|9
1756474830000|2025-08-29 13:40:30|23743|23731|23749.9|23737.9|23749.9|23737.9|23743|23731|13
1756474840000|2025-08-29 13:40:40|23752.4|23740.4|23751.8|23739.8|23755.5|23743.5|23743|23731|11
1756474850000|2025-08-29 13:40:50|23750.5|23738.5|23753|23741|23758|23746|23749.9|23737.9|5
1756474860000|2025-08-29 13:41:00|23755.5|23743.5|23765.5|23753.5|23768|23756|23755.5|23743.5|13
1756474870000|2025-08-29 13:41:10|23767.4|23755.4|23775.5|23763.5|23775.6|23763.6|23765.5|23753.5|24
1756474880000|2025-08-29 13:41:20|23778|23766|23787.4|23775.4|23787.4|23775.4|23778|23766|12
1756474890000|2025-08-29 13:41:30|23788.7|23776.7|23790.6|23778.6|23792.5|23780.5|23786.2|23774.2|18
1756474900000|2025-08-29 13:41:40|23791.2|23779.2|23779.3|23767.3|23801.2|23789.2|23778.1|23766.1|22
1756474910000|2025-08-29 13:41:50|23778.7|23766.7|23773.6|23761.6|23779.3|23767.3|23772.4|23760.4|18
1756474920000|2025-08-29 13:42:00|23771.2|23759.2|23748|23736|23771.2|23759.2|23744.3|23732.3|41
1756474930000|2025-08-29 13:42:10|23746.8|23734.8|23744.9|23732.9|23746.8|23734.8|23741.8|23729.8|6
1756474940000|2025-08-29 13:42:20|23748.7|23736.7|23749.9|23737.9|23749.9|23737.9|23746.2|23734.2|4
1756474950000|2025-08-29 13:42:30|23750.5|23738.5|23749.9|23737.9|23755.5|23743.5|23749.9|23737.9|3
1756474960000|2025-08-29 13:42:40|23749.3|23737.3|23742.4|23730.4|23749.3|23737.3|23742.4|23730.4|2
1756474970000|2025-08-29 13:42:50|23738|23726|23736.8|23724.8|23738|23726|23734.9|23722.9|7
1756474980000|2025-08-29 13:43:00|23731.8|23719.8|23726.8|23714.8|23731.8|23719.8|23721.8|23709.8|8
1756474990000|2025-08-29 13:43:10|23728|23716|23721.2|23709.2|23733.1|23721.1|23719.3|23707.3|10
1756475000000|2025-08-29 13:43:20|23721.8|23709.8|23723.1|23711.1|23728.1|23716.1|23721.2|23704.6|12
1756475010000|2025-08-29 13:43:30|23722.5|23710.5|23730|23718|23730|23718|23722.5|23710.5|4
1756475020000|2025-08-29 13:43:40|23735|23723|23734.4|23722.4|23735|23723|23734.4|23722.4|7
1756475030000|2025-08-29 13:43:50|23735.6|23723.6|23734.4|23722.4|23737.5|23725.5|23734.4|23722.4|1
1756475040000|2025-08-29 13:44:00|23736.9|23724.9|23738.8|23726.8|23738.8|23726.8|23734.4|23722.4|6
1756475050000|2025-08-29 13:44:10|23743.8|23731.8|23741.3|23729.3|23743.8|23731.8|23739.4|23727.4|5
1756475060000|2025-08-29 13:44:20|23744.3|23732.3|23738.7|23726.7|23753.1|23741.1|23738.1|23726.1|9
1756475070000|2025-08-29 13:44:30|23739.4|23727.4|23740.6|23728.6|23743.1|23731.1|23739.4|23727.4|2
1756475080000|2025-08-29 13:44:40|23741.8|23729.8|23749.3|23737.3|23750.6|23738.6|23739.4|23727.4|23
1756475090000|2025-08-29 13:44:50|23750.6|23738.6|23746.8|23734.8|23750.8|23738.6|23746.8|23730.8|2
1756475100000|2025-08-29 13:45:00|23748.1|23736.1|23751.8|23739.8|23755.6|23743.6|23748.1|23736.1|10
1756475110000|2025-08-29 13:45:10|23751.2|23739.2|23751.9|23739.9|23753.1|23741.1|23750.6|23738.6|8
1756475120000|2025-08-29 13:45:20|23753.1|23741.1|23753.1|23741.1|23753.1|23741.1|23750|23738|19
1756475130000|2025-08-29 13:45:30|23748.8|23736.8|23746.9|23734.9|23748.8|23736.8|23742.5|23730.5|5
1756475140000|2025-08-29 13:45:40|23746.8|23734.8|23750|23738|23753.1|23741.1|23745.6|23733.6|2
1756475150000|2025-08-29 13:45:50|23750.6|23738.6|23747.5|23735.5|23750.6|23738.6|23743.1|23731.1|7
1756475160000|2025-08-29 13:46:00|23750.6|23738.6|23759.4|23747.4|23760.6|23748.6|23750.6|23738.6|31
1756475170000|2025-08-29 13:46:10|23765|23753|23756.9|23744.9|23765|23753|23755.6|23743.6|10
1756475180000|2025-08-29 13:46:20|23758.1|23746.1|23759.4|23747.4|23759.4|23747.4|23756.3|23744.3|6
1756475190000|2025-08-29 13:46:30|23758.8|23746.8|23750|23738|23763.1|23751.1|23750|23738|19
1756475200000|2025-08-29 13:46:40|23751.2|23739.2|23755.6|23743.6|23757.5|23745.5|23751.2|23739.2|8
1756475210000|2025-08-29 13:46:50|23755|23743|23740|23728|23755|23743|23740|23728|9
1756475220000|2025-08-29 13:47:00|23738.1|23726.1|23752.5|23740.5|23752.5|23740.5|23738.1|23726.1|12
1756475230000|2025-08-29 13:47:10|23750.6|23738.6|23740|23728|23753.8|23741.8|23740|23728|9
1756475240000|2025-08-29 13:47:20|23744.4|23732.4|23750.7|23738.7|23750.7|23738.7|23740|23728|56
1756475250000|2025-08-29 13:47:30|23751.9|23739.9|23746.9|23734.9|23754.4|23742.4|23746.9|23734.9|10
1756475260000|2025-08-29 13:47:40|23748.1|23736.1|23749.4|23737.4|23751.9|23739.9|23748.1|23736.1|11
1756475270000|2025-08-29 13:47:50|23748.7|23736.7|23760|23748|23760|23748|23746.9|23734.9|32
1756475280000|2025-08-29 13:48:00|23760.6|23748.6|23754.4|23742.4|23761.9|23749.9|23754.4|23742.4|58
1756475290000|2025-08-29 13:48:10|23756.3|23744.3|23760|23748|23763.1|23751.1|23754.4|23742.4|6
1756475300000|2025-08-29 13:48:20|23763.8|23751.8|23762.5|23750.5|23764.4|23752.4|23761.9|23749.9|5
1756475310000|2025-08-29 13:48:30|23765.6|23753.6|23765.6|23753.6|23765.6|23753.6|23764.4|23752.4|8
1756475320000|2025-08-29 13:48:40|23767.5|23755.5|23779.4|23767.4|23779.4|23767.4|23767.5|23755.5|31
1756475330000|2025-08-29 13:48:50|23776.3|23764.3|23774.4|23762.4|23783.1|23771.1|23771.9|23759.9|13
1756475340000|2025-08-29 13:49:00|23771.9|23759.9|23781.3|23769.3|23781.9|23769.9|23771.9|23759.9|9
1756475350000|2025-08-29 13:49:10|23782.5|23770.5|23788.8|23776.8|23796.3|23784.3|23782.5|23770.5|53
1756475360000|2025-08-29 13:49:20|23791.3|23779.3|23783.8|23771.8|23791.3|23779.3|23783.8|23771.8|3
1756475370000|2025-08-29 13:49:30|23785|23773|23785.7|23773.7|23786.3|23774.3|23785|23773|5
1756475380000|2025-08-29 13:49:40|23785|23773|23794.4|23782.4|23796.3|23784.3|23784.4|23772.4|4
1756475390000|2025-08-29 13:49:50|23790|23778|23791.2|23779.2|23792.5|23780.5|23790|23778|6
1756475400000|2025-08-29 13:50:00|23790.6|23778.6|23797.6|23785.6|23802.6|23790.6|23788.1|23776.1|19
1756475410000|2025-08-29 13:50:10|23797|23785|23792|23780|23797|23785|23792|23780|12
1756475420000|2025-08-29 13:50:20|23789.5|23777.5|23786.9|23774.9|23790.1|23778.1|23778.2|23766.2|31
1756475430000|2025-08-29 13:50:30|23790.7|23778.7|23795.1|23783.1|23795.1|23783.1|23786.3|23774.3|14
1756475440000|2025-08-29 13:50:40|23797|23785|23791.4|23779.4|23797|23785|23787|23775|60
1756475450000|2025-08-29 13:50:50|23790.1|23778.1|23797|23785|23797|23785|23787.6|23775.6|21
1756475460000|2025-08-29 13:51:00|23795.8|23783.8|23792.6|23780.6|23797.7|23785.7|23790.1|23778.1|11
1756475470000|2025-08-29 13:51:10|23793.3|23781.3|23793.3|23781.3|23795.8|23783.8|23792.6|23780.6|4
1756475480000|2025-08-29 13:51:20|23795.1|23783.1|23806.4|23794.4|23808.3|23796.3|23795.1|23783.1|25
1756475490000|2025-08-29 13:51:30|23807.6|23795.6|23805.8|23793.8|23808.3|23796.3|23803.3|23791.3|6
1756475500000|2025-08-29 13:51:40|23806.4|23794.4|23800.8|23788.8|23806.4|23794.4|23800.1|23788.1|32
1756475510000|2025-08-29 13:51:50|23801.4|23789.4|23803.3|23791.3|23805.8|23793.8|23800.8|23788.8|2
1756475520000|2025-08-29 13:52:00|23802.6|23790.6|23802|23790|23809.5|23797.5|23801.4|23789.4|22
1756475530000|2025-08-29 13:52:10|23802.6|23790.6|23805.8|23793.8|23805.8|23793.8|23802.6|23790.6|2
1756475540000|2025-08-29 13:52:20|23805.1|23793.1|23799.5|23787.5|23805.8|23793.8|23799.5|23787.5|23
1756475550000|2025-08-29 13:52:30|23798.2|23786.2|23786.4|23774.4|23798.9|23786.9|23785.8|23773.8|7
1756475560000|2025-08-29 13:52:40|23788.8|23776.8|23789.5|23777.5|23792|23780|23788.8|23776.8|6
1756475570000|2025-08-29 13:52:50|23790.1|23778.1|23796.4|23784.4|23796.4|23784.4|23789.5|23777.5|4
1756475580000|2025-08-29 13:53:00|23798.2|23786.2|23796.4|23784.4|23800.1|23788.1|23795.1|23783.1|6
1756475590000|2025-08-29 13:53:10|23795.1|23783.1|23795.1|23783.1|23795.1|23783.1|23794.5|23782.5|1
1756475600000|2025-08-29 13:53:20|23797|23785|23806.4|23794.4|23806.4|23794.4|23792.6|23780.6|7
1756475610000|2025-08-29 13:53:30|23807.6|23795.6|23799.5|23787.5|23807.6|23795.6|23795.8|23783.8|9
1756475620000|2025-08-29 13:53:40|23798.9|23786.9|23800.8|23788.8|23800.8|23788.8|23794.5|23782.5|5
1756475630000|2025-08-29 13:53:50|23799.5|23787.5|23795.1|23783.1|23799.5|23787.5|23795.1|23783.1|4
1756475640000|2025-08-29 13:54:00|23794.5|23782.5|23800.1|23788.1|23801.4|23789.4|23792.6|23780.6|5
1756475650000|2025-08-29 13:54:10|23793.3|23781.3|23793.3|23781.3|23793.3|23781.3|23793.3|23781.3|2
1756475660000|2025-08-29 13:54:20|23794.5|23782.5|23802.6|23790.6|23802.6|23790.6|23794.5|23782.5|5
1756475670000|2025-08-29 13:54:30|23802.7|23790.7|23816.4|23804.4|23817|23805|23802.7|23790.7|23
1756475680000|2025-08-29 13:54:40|23818.3|23806.3|23824.6|23812.6|23824.6|23812.6|23816.4|23804.4|60
1756475690000|2025-08-29 13:54:50|23836.5|23824.5|23834|23822|23837.8|23825.8|23831.5|23819.5|20
1756475700000|2025-08-29 13:55:00|23832.1|23820.1|23835.2|23823.2|23840.9|23828.9|23832.1|23820.1|36
1756475710000|2025-08-29 13:55:10|23836.5|23824.5|23835.8|23823.8|23837.8|23825.8|23832.7|23820.7|16
1756475720000|2025-08-29 13:55:20|23835.2|23823.2|23835.2|23823.2|23837.1|23825.1|23830.8|23818.8|9
1756475730000|2025-08-29 13:55:30|23839|23827|23840.2|23828.2|23842.7|23830.7|23834.6|23822.6|35
1756475740000|2025-08-29 13:55:40|23842.7|23830.7|23840.2|23828.2|23843.9|23831.9|23837.7|23825.7|5
1756475750000|2025-08-29 13:55:50|23837.7|23825.7|23832|23820|23837.7|23825.7|23828.9|23816.9|6
1756475760000|2025-08-29 13:56:00|23829.5|23817.5|23827|23815|23830.8|23818.8|23822|23810|17
1756475770000|2025-08-29 13:56:10|23826.4|23814.4|23802.7|23790.7|23826.4|23814.4|23802.7|23790.7|20
1756475780000|2025-08-29 13:56:20|23799.6|23787.6|23799.5|23787.5|23799.6|23787.6|23794.5|23782.5|38
1756475790000|2025-08-29 13:56:30|23798.9|23786.9|23797.7|23785.7|23798.9|23786.9|23794.5|23782.5|4
1756475800000|2025-08-29 13:56:40|23796.4|23784.4|23800.8|23788.8|23800.8|23788.8|23792.7|23780.7|6
1756475810000|2025-08-29 13:56:50|23800.2|23788.2|23801.5|23789.5|23803.9|23791.9|23800.2|23788.2|10
1756475820000|2025-08-29 13:57:00|23802.1|23790.1|23818.3|23806.3|23818.3|23806.3|23802.1|23790.1|35
1756475830000|2025-08-29 13:57:10|23820.8|23808.8|23812.7|23800.7|23820.8|23808.8|23812.7|23800.7|7
1756475840000|2025-08-29 13:57:20|23812.1|23800.1|23811.4|23799.4|23812.1|23800.1|23811.4|23799.4|0
1756475850000|2025-08-29 13:57:30|23812|23800|23813.9|23801.9|23818.3|23806.3|23812|23800|15
1756475860000|2025-08-29 13:57:40|23817.7|23805.7|23813.3|23801.3|23823.9|23811.9|23813.3|23801.3|13
1756475870000|2025-08-29 13:57:50|23806.4|23794.4|23806.4|23794.4|23806.4|23794.4|23805.8|23793.8|6
1756475880000|2025-08-29 13:58:00|23808.3|23796.3|23816.4|23804.4|23817|23805|23808.3|23796.3|7
1756475890000|2025-08-29 13:58:10|23818.3|23806.3|23810.2|23798.2|23822.7|23810.7|23809.5|23797.5|13
1756475900000|2025-08-29 13:58:20|23812.7|23800.7|23823.9|23811.9|23823.9|23811.9|23812|23800|11
1756475910000|2025-08-29 13:58:30|23822.7|23810.7|23807|23795|23826.4|23814.4|23807|23795|14
1756475920000|2025-08-29 13:58:40|23808.3|23796.3|23812|23800|23812|23800|23807|23795|1
1756475930000|2025-08-29 13:58:50|23813.3|23801.3|23812.7|23800.7|23813.3|23801.3|23808.3|23796.3|5
1756475940000|2025-08-29 13:59:00|23813.3|23801.3|23813.3|23801.3|23814|23802|23809.6|23797.6|11
1756475950000|2025-08-29 13:59:10|23814|23802|23824.6|23812.6|23827.1|23815.1|23814|23802|21
1756475960000|2025-08-29 13:59:20|23825.9|23813.9|23826.5|23814.5|23827.2|23815.2|23824.6|23812.6|2
1756475970000|2025-08-29 13:59:30|23827.1|23815.1|23824.6|23812.6|23827.1|23815.1|23824.6|23812.6|6
1756475980000|2025-08-29 13:59:40|23822.1|23810.1|23824|23812|23824|23812|23822.1|23810.1|0
1756475990000|2025-08-29 13:59:50|23823.4|23811.4|23822.2|23810.2|23823.4|23811.4|23817.1|23805.1|7
1756476000000|2025-08-29 14:00:00|23823.4|23811.4|23841.5|23829.5|23842.1|23830.1|23823.4|23811.4|52
1756476010000|2025-08-29 14:00:10|23842.1|23830.1|23861.4|23849.4|23861.4|23849.4|23842.1|23830.1|68
1756476020000|2025-08-29 14:00:20|23862.1|23850.1|23860.8|23848.8|23862.1|23850.1|23855.2|23843.2|24
1756476030000|2025-08-29 14:00:30|23856.4|23844.4|23863.3|23851.3|23863.3|23851.3|23855.2|23843.2|28
1756476040000|2025-08-29 14:00:40|23862.7|23850.7|23858.3|23846.3|23865.8|23853.8|23856.4|23844.4|13
1756476050000|2025-08-29 14:00:50|23858.9|23846.9|23860.8|23848.8|23867.1|23855.1|23858.9|23846.9|27
1756476060000|2025-08-29 14:01:00|23856.4|23844.4|23853.9|23841.9|23862.1|23850.1|23852.7|23840.7|9
1756476070000|2025-08-29 14:01:10|23853.3|23841.3|23848.9|23836.9|23853.9|23841.9|23848.9|23836.9|14
1756476080000|2025-08-29 14:01:20|23849.6|23837.6|23861.4|23849.4|23865.8|23853.8|23849.6|23837.6|25
1756476090000|2025-08-29 14:01:30|23860.2|23848.2|23861.4|23849.4|23867.1|23855.1|23858.9|23846.9|35
1756476100000|2025-08-29 14:01:40|23860.8|23848.8|23865.8|23853.8|23868.3|23856.3|23857.7|23845.7|21
1756476110000|2025-08-29 14:01:50|23864.5|23852.5|23858.3|23846.3|23867|23855|23858.3|23846.3|12
1756476120000|2025-08-29 14:02:00|23857.1|23845.1|23860.2|23848.2|23864.6|23852.6|23851.4|23839.4|8
1756476130000|2025-08-29 14:02:10|23860.8|23848.8|23865.2|23853.2|23865.8|23853.8|23858.9|23846.9|9
1756476140000|2025-08-29 14:02:20|23863.3|23851.3|23859.6|23847.6|23863.9|23851.9|23857.6|23845.6|2
1756476150000|2025-08-29 14:02:30|23858.9|23846.9|23852.1|23840.1|23859.6|23847.6|23848.9|23836.9|4
1756476160000|2025-08-29 14:02:40|23854.6|23842.6|23852.1|23840.1|23854.6|23842.6|23848.9|23836.9|2
1756476170000|2025-08-29 14:02:50|23853.3|23841.3|23864.6|23852.6|23864.6|23852.6|23853.3|23841.3|16
1756476180000|2025-08-29 14:03:00|23865.8|23853.8|23862.7|23850.7|23865.8|23853.8|23862.7|23850.7|12
1756476190000|2025-08-29 14:03:10|23859.6|23847.6|23866.4|23854.4|23866.4|23854.4|23859.6|23847.6|10
1756476200000|2025-08-29 14:03:20|23865.2|23853.2|23865.2|23853.2|23865.8|23853.8|23864.6|23852.6|5
1756476210000|2025-08-29 14:03:30|23862.7|23850.7|23855.8|23843.8|23862.7|23850.7|23855.8|23843.8|21
1756476220000|2025-08-29 14:03:40|23859.5|23847.5|23858.3|23846.3|23861.5|23849.5|23858.3|23846.3|5
1756476230000|2025-08-29 14:03:50|23854.6|23842.6|23868.3|23856.3|23869|23857|23854.6|23842.6|4
1756476240000|2025-08-29 14:04:00|23867.7|23855.7|23875.2|23863.2|23878.3|23866.3|23867.1|23855.1|31
1756476250000|2025-08-29 14:04:10|23875.8|23863.8|23873.3|23861.3|23877.7|23865.7|23870.9|23858.9|12
1756476260000|2025-08-29 14:04:20|23872.7|23860.7|23862.1|23850.1|23872.7|23860.7|23862.1|23850.1|12
1756476270000|2025-08-29 14:04:30|23862.7|23850.7|23855.2|23843.2|23865.2|23853.2|23845.8|23833.8|7
1756476280000|2025-08-29 14:04:40|23852.1|23840.1|23864.6|23852.6|23864.6|23852.6|23850.8|23838.8|21
1756476290000|2025-08-29 14:04:50|23864|23852|23866.5|23854.5|23869.6|23857.6|23854|23842|35
1756476300000|2025-08-29 14:05:00|23868.4|23856.4|23869.6|23857.6|23872.1|23860.1|23865.3|23853.3|20
1756476310000|2025-08-29 14:05:10|23869|23857|23862.1|23850.1|23869|23857|23862.1|23850.1|4
1756476320000|2025-08-29 14:05:20|23861.5|23849.5|23860.2|23848.2|23861.5|23849.5|23859.6|23847.6|2
1756476330000|2025-08-29 14:05:30|23860.9|23848.9|23857.7|23845.7|23864|23852|23857.7|23845.7|4
1756476340000|2025-08-29 14:05:40|23851.5|23839.5|23852.7|23840.7|23852.7|23840.7|23845.9|23833.9|16
1756476350000|2025-08-29 14:05:50|23855.3|23843.3|23862.8|23850.8|23862.8|23850.8|23854.7|23842.7|7
1756476360000|2025-08-29 14:06:00|23860.9|23848.9|23856.5|23844.5|23861.5|23849.5|23855.9|23843.9|8
1756476370000|2025-08-29 14:06:10|23857.8|23845.8|23858.4|23846.4|23859.6|23847.6|23854|23842|7
1756476380000|2025-08-29 14:06:20|23857.2|23845.2|23871.5|23859.5|23871.5|23859.5|23856.5|23844.5|14
1756476390000|2025-08-29 14:06:30|23872.2|23860.2|23858.4|23846.4|23873.4|23861.4|23855.2|23843.2|12
1756476400000|2025-08-29 14:06:40|23867.1|23855.1|23862.2|23850.2|23867.7|23855.7|23862.2|23850.2|31
1756476410000|2025-08-29 14:06:50|23864|23852|23856.5|23844.5|23864|23852|23856.5|23844.5|16
1756476420000|2025-08-29 14:07:00|23854.7|23842.7|23869.7|23857.7|23869.7|23857.7|23851.5|23839.5|13
1756476430000|2025-08-29 14:07:10|23870.3|23858.3|23872.8|23860.8|23872.8|23860.8|23867.8|23855.8|117
1756476440000|2025-08-29 14:07:20|23884|23872|23889.6|23877.6|23889.6|23877.6|23882.7|23870.7|42
1756476450000|2025-08-29 14:07:30|23890.2|23878.2|23886.5|23874.5|23890.2|23878.2|23878.4|23866.4|22
1756476460000|2025-08-29 14:07:40|23888.4|23876.4|23891.5|23879.5|23892.2|23880.2|23888.4|23876.4|24
1756476470000|2025-08-29 14:07:50|23890.9|23878.9|23895.3|23883.3|23898.4|23886.4|23890.9|23878.9|15
1756476480000|2025-08-29 14:08:00|23894.7|23882.7|23891.5|23879.5|23898.4|23886.4|23891.5|23879.5|34
1756476490000|2025-08-29 14:08:10|23892.1|23880.1|23912.1|23900.1|23913.4|23901.4|23892.1|23880.1|23
1756476500000|2025-08-29 14:08:20|23911.5|23899.5|23912.1|23900.1|23914.7|23902.7|23904|23892|57
1756476510000|2025-08-29 14:08:30|23911.5|23899.5|23904|23892|23915.3|23903.3|23901.5|23889.5|19
1756476520000|2025-08-29 14:08:40|23904.6|23892.6|23917.2|23905.2|23918.4|23906.4|23904|23892|10
1756476530000|2025-08-29 14:08:50|23919|23907|23937.2|23925.2|23937.2|23925.2|23917.8|23905.8|45
1756476540000|2025-08-29 14:09:00|23937.8|23925.8|23928.4|23916.4|23937.8|23925.8|23925.9|23913.9|46
1756476550000|2025-08-29 14:09:10|23929.7|23917.7|23935.9|23923.9|23935.9|23923.9|23929.7|23917.7|16
1756476560000|2025-08-29 14:09:20|23933.4|23921.4|23938.4|23926.4|23939.1|23927.1|23930.9|23918.9|42
1756476570000|2025-08-29 14:09:30|23940.3|23928.3|23943.4|23931.4|23944.1|23932.1|23939.1|23927.1|15
1756476580000|2025-08-29 14:09:40|23944.6|23932.6|23940.9|23928.9|23945.9|23933.9|23940.9|23928.9|12
1756476590000|2025-08-29 14:09:50|23939.1|23927.1|23937.8|23925.8|23940.3|23928.3|23936|23924|12
1756476600000|2025-08-29 14:10:00|23937.2|23925.2|23937.2|23925.2|23937.8|23925.8|23936.6|23924.6|5
1756476610000|2025-08-29 14:10:10|23939.1|23927.1|23935.9|23923.9|23939.1|23927.1|23925.9|23913.9|28
1756476620000|2025-08-29 14:10:20|23934.7|23922.7|23939.1|23927.1|23939.1|23927.1|23934.7|23922.7|4
1756476630000|2025-08-29 14:10:30|23938.5|23926.5|23944.1|23932.1|23944.1|23932.1|23937.2|23925.2|3
1756476640000|2025-08-29 14:10:40|23942.9|23930.9|23942.2|23930.2|23942.9|23930.9|23939.7|23927.7|6
1756476650000|2025-08-29 14:10:50|23944.1|23932.1|23954.7|23942.7|23961|23949|23944.1|23932.1|83
1756476660000|2025-08-29 14:11:00|23956|23944|23958.5|23946.5|23958.5|23946.5|23955.4|23943.4|10
1756476670000|2025-08-29 14:11:10|23959.7|23947.7|23957.2|23945.2|23967.2|23955.2|23957.2|23945.2|69
1756476680000|2025-08-29 14:11:20|23948.5|23936.5|23952.9|23940.9|23956|23944|23947.2|23935.2|48
1756476690000|2025-08-29 14:11:30|23953.5|23941.5|23942.2|23930.2|23955.4|23943.4|23942.2|23930.2|28
1756476700000|2025-08-29 14:11:40|23943.5|23931.5|23944.1|23932.1|23944.7|23932.7|23942.2|23930.2|3
1756476710000|2025-08-29 14:11:50|23944.7|23932.7|23945.3|23933.3|23947.2|23935.2|23944.7|23932.7|5
1756476720000|2025-08-29 14:12:00|23946.6|23934.6|23933.4|23921.4|23946.6|23934.6|23933.4|23921.4|14
1756476730000|2025-08-29 14:12:10|23934.1|23922.1|23929.7|23917.7|23937.2|23925.2|23928.4|23916.4|15
1756476740000|2025-08-29 14:12:20|23929.1|23917.1|23928.4|23916.4|23929.1|23917.1|23924.1|23912.1|35
1756476750000|2025-08-29 14:12:30|23929.1|23917.1|23922.8|23910.8|23929.7|23917.7|23922.8|23910.8|19
1756476760000|2025-08-29 14:12:40|23923.5|23911.5|23922.8|23910.8|23924.7|23912.7|23922.2|23910.2|4
1756476770000|2025-08-29 14:12:50|23921.6|23909.6|23917.8|23905.8|23922.8|23910.8|23917.8|23905.8|7
1756476780000|2025-08-29 14:13:00|23913.4|23901.4|23924.7|23912.7|23924.7|23912.7|23910.9|23898.9|27
1756476790000|2025-08-29 14:13:10|23926|23914|23934.7|23922.7|23941.6|23929.6|23926|23914|17
1756476800000|2025-08-29 14:13:20|23936|23924|23934.7|23922.7|23942.2|23930.2|23934.7|23922.7|10
1756476810000|2025-08-29 14:13:30|23931.6|23919.6|23934.7|23922.7|23937.2|23925.2|23931.6|23919.6|5
1756476820000|2025-08-29 14:13:40|23933.5|23921.5|23932.8|23920.8|23933.5|23921.5|23932.2|23920.2|2
1756476830000|2025-08-29 14:13:50|23933.5|23921.5|23935.9|23923.9|23938.4|23926.4|23926|23914|19
1756476840000|2025-08-29 14:14:00|23935.3|23923.3|23934.7|23922.7|23935.3|23923.3|23934.7|23922.7|5
1756476850000|2025-08-29 14:14:10|23943.4|23931.4|23944.7|23932.7|23944.7|23932.7|23942.2|23930.2|7
1756476860000|2025-08-29 14:14:20|23943.4|23931.4|23961.6|23949.6|23962.2|23950.2|23943.4|23931.4|12
1756476870000|2025-08-29 14:14:30|23963.5|23951.5|23966|23954|23968.5|23956.5|23963.5|23951.5|17
1756476880000|2025-08-29 14:14:40|23966.6|23954.6|23965.3|23953.3|23974.8|23962.8|23964.7|23952.7|25
1756476890000|2025-08-29 14:14:50|23966|23954|23962.2|23950.2|23966.6|23954.6|23960.3|23948.3|7
1756476900000|2025-08-29 14:15:00|23960.3|23948.3|23971|23959|23977.3|23965.3|23957.2|23945.2|83
1756476910000|2025-08-29 14:15:10|23970.4|23958.4|23969.1|23957.1|23972.9|23960.9|23969.1|23957.1|11
1756476920000|2025-08-29 14:15:20|23968.5|23956.5|23968.5|23956.5|23968.5|23956.5|23961|23949|11
1756476930000|2025-08-29 14:15:30|23967.9|23955.9|23966|23954|23970.4|23958.4|23965.4|23953.4|8
1756476940000|2025-08-29 14:15:40|23964.8|23952.8|23956|23944|23964.8|23952.8|23956|23944|7
1756476950000|2025-08-29 14:15:50|23958.5|23946.5|23948.5|23936.5|23958.5|23946.5|23948.5|23936.5|8
1756476960000|2025-08-29 14:16:00|23947.9|23935.9|23941.6|23929.6|23947.9|23935.9|23939.8|23927.8|17
1756476970000|2025-08-29 14:16:10|23940.4|23928.4|23946|23934|23947.9|23935.9|23939.8|23927.8|11
1756476980000|2025-08-29 14:16:20|23950.4|23938.4|23944.1|23932.1|23951|23939|23942.3|23930.3|31
1756476990000|2025-08-29 14:16:30|23944.8|23932.8|23944.1|23932.1|23945.4|23933.4|23942.9|23930.9|1
1756477000000|2025-08-29 14:16:40|23944.8|23932.8|23934.8|23922.8|23945.4|23933.4|23934.8|23922.8|5
1756477010000|2025-08-29 14:16:50|23935.4|23923.4|23936.7|23924.7|23936.7|23924.7|23935.4|23923.4|12
1756477020000|2025-08-29 14:17:00|||||||||1
1756477030000|2025-08-29 14:17:10|23937.3|23925.3|23941.6|23929.6|23943.5|23931.5|23936.6|23924.6|38
1756477040000|2025-08-29 14:17:20|23942.9|23930.9|23947.3|23935.3|23952.9|23940.9|23941.6|23929.6|4
1756477050000|2025-08-29 14:17:30|23948.5|23936.5|23944.1|23932.1|23948.5|23936.5|23944.1|23932.1|3
1756477060000|2025-08-29 14:17:40|23944.8|23932.8|23946.6|23934.6|23946.6|23934.6|23944.8|23932.8|4
1756477070000|2025-08-29 14:17:50|23946|23934|23946.6|23934.6|23947.3|23935.3|23944.1|23932.1|7
1756477080000|2025-08-29 14:18:00|23946|23934|23962.9|23950.9|23962.9|23950.9|23944.1|23932.1|11
1756477090000|2025-08-29 14:18:10|23962.3|23950.3|23968.5|23956.5|23969.8|23957.8|23962.3|23950.3|10
1756477100000|2025-08-29 14:18:20|23967.9|23955.9|23973.5|23961.5|23973.5|23961.5|23967.3|23955.3|16
1756477110000|2025-08-29 14:18:30|23974.1|23962.1|23974.1|23962.1|23974.8|23962.8|23969.8|23957.8|37
1756477120000|2025-08-29 14:18:40|23973.5|23961.5|23972.3|23960.3|23973.5|23961.5|23971.6|23959.6|3
1756477130000|2025-08-29 14:18:50|23973.5|23961.5|23987.9|23975.9|23991|23979|23973.5|23961.5|51
1756477140000|2025-08-29 14:19:00|23987.3|23975.3|23987.2|23975.2|23987.9|23975.9|23981|23969|22
1756477150000|2025-08-29 14:19:10|23986.5|23974.5|23987.8|23975.8|23989.3|23975.8|23981.5|23969.3|21
1756477160000|2025-08-29 14:19:20|23987.2|23975.2|23974.1|23962.1|23987.2|23975.2|23973.5|23961.5|15
1756477170000|2025-08-29 14:19:30|23974.7|23962.7|23975.3|23963.3|23975.3|23963.3|23970.9|23958.9|8
1756477180000|2025-08-29 14:19:40|23974.7|23962.7|23981|23969|23983.5|23971.5|23973.5|23961.5|28
1756477190000|2025-08-29 14:19:50|23980.3|23968.3|23979.7|23967.7|23980.3|23968.3|23979.7|23967.7|1
1756477200000|2025-08-29 14:20:00|23981.5|23969.5|23986|23974|23989.8|23977.8|23981.5|23969.5|11
1756477210000|2025-08-29 14:20:10|23985.4|23973.4|23979.7|23967.7|23985.4|23973.4|23972.8|23960.8|14
1756477220000|2025-08-29 14:20:20|23979.1|23967.1|23975.3|23963.3|23979.1|23967.1|23967.8|23955.8|10
1756477230000|2025-08-29 14:20:30|23972.9|23960.9|23994.7|23982.7|23998.5|23986.5|23971.6|23959.6|15
1756477240000|2025-08-29 14:20:40|23995.3|23983.3|23998.5|23986.5|23999.1|23987.1|23995.3|23983.3|7
1756477250000|2025-08-29 14:20:50|24003.4|23991.4|23996|23984|24004.7|23992.7|23996|23984|20
1756477260000|2025-08-29 14:21:00|23998.5|23986.5|23999.7|23987.7|24004.7|23992.7|23997.2|23985.2|21
1756477270000|2025-08-29 14:21:10|24000.3|23988.3|24003.5|23991.5|24004.1|23992.1|24000.3|23988.3|9
1756477280000|2025-08-29 14:21:20|24004.1|23992.1|24001|23989|24004.1|23992.1|24001|23989|1
1756477290000|2025-08-29 14:21:30|23991.5|23979.5|23991.6|23979.6|23992.8|23980.8|23989.7|23977.7|29
1756477300000|2025-08-29 14:21:40|23992.2|23980.2|23992.8|23980.8|23994.1|23982.1|23989.1|23977.1|4
1756477310000|2025-08-29 14:21:50|23988.5|23976.5|23987.8|23975.8|23989.7|23977.7|23987.8|23975.8|1
1756477320000|2025-08-29 14:22:00|23982.2|23970.2|23982.2|23970.2|23983.5|23971.5|23980.3|23968.3|16
1756477330000|2025-08-29 14:22:10|23981.6|23969.6|23968.4|23956.4|23983.5|23971.5|23968.4|23956.4|9
1756477340000|2025-08-29 14:22:20|23967.8|23955.8|23969.1|23957.1|23969.1|23957.1|23962.2|23950.2|17
1756477350000|2025-08-29 14:22:30|23970.9|23958.9|23970.3|23958.3|23973.4|23961.4|23969.7|23957.7|7
1756477360000|2025-08-29 14:22:40|23969.7|23957.7|23965.9|23953.9|23969.7|23957.7|23964.1|23952.1|36
1756477370000|2025-08-29 14:22:50|23965.3|23953.3|23985.9|23973.9|23987.8|23975.8|23962.8|23950.8|38
1756477380000|2025-08-29 14:23:00|23989.1|23977.1|23994.7|23982.7|23997.2|23985.2|23987.8|23975.8|12
1756477390000|2025-08-29 14:23:10|23994.1|23982.1|23991.6|23979.6|23994.1|23982.1|23991.6|23979.6|3
1756477400000|2025-08-29 14:23:20|23991|23979|23995.3|23983.3|23995.9|23983.9|23990.3|23978.3|6
1756477410000|2025-08-29 14:23:30|23993.4|23981.4|23987.8|23975.8|23993.4|23981.4|23987.8|23975.8|6
1756477420000|2025-08-29 14:23:40|23988.5|23976.5|23994.7|23982.7|23995.3|23983.3|23988.5|23976.5|13
1756477430000|2025-08-29 14:23:50|23993.5|23981.5|23984.1|23972.1|23993.5|23981.5|23984.1|23972.1|7
1756477440000|2025-08-29 14:24:00|23983.4|23971.4|23982.2|23970.2|23983.4|23971.4|23978.4|23966.4|9
1756477450000|2025-08-29 14:24:10|23983.4|23971.4|23983.4|23971.4|23984.1|23972.1|23982.8|23970.8|0
1756477460000|2025-08-29 14:24:20|23982.2|23970.2|23977.8|23965.8|23982.2|23970.2|23976.5|23964.5|11
1756477470000|2025-08-29 14:24:30|23976.5|23964.5|23973.4|23961.4|23976.5|23964.5|23973.4|23961.4|9
1756477480000|2025-08-29 14:24:40|23974.6|23962.6|23980.9|23968.9|23984|23972|23974.6|23962.6|18
1756477490000|2025-08-29 14:24:50|23980.3|23968.3|23974|23962|23980.3|23968.3|23973.4|23961.4|4
1756477500000|2025-08-29 14:25:00|23975.3|23963.3|23980.2|23968.2|23984|23972|23975.3|23963.3|16
1756477510000|2025-08-29 14:25:10|23979.6|23967.6|23978.4|23966.4|23980.2|23968.2|23976.5|23964.5|2
1756477520000|2025-08-29 14:25:20|23977.1|23965.1|23975.9|23963.9|23977.8|23965.8|23975.9|23963.9|3
1756477530000|2025-08-29 14:25:30|23974.7|23962.7|23974|23962|23975.3|23963.3|23970.9|23958.9|9
1756477540000|2025-08-29 14:25:40|23973.4|23961.4|23983.4|23971.4|23983.4|23971.4|23973.4|23961.4|5
1756477550000|2025-08-29 14:25:50|23988.4|23976.4|23984.6|23972.6|23992.8|23980.8|23983.4|23971.4|19
1756477560000|2025-08-29 14:26:00|23983.4|23971.4|23980.3|23968.3|23985.3|23973.3|23977.7|23965.7|13
1756477570000|2025-08-29 14:26:10|23979.6|23967.6|23965.9|23953.9|23979.6|23967.6|23965.9|23953.9|10
1756477580000|2025-08-29 14:26:20|23964|23952|23961.5|23949.5|23965.9|23953.9|23959.6|23947.6|3
1756477590000|2025-08-29 14:26:30|23956.5|23944.5|23987.2|23975.2|23988.4|23976.4|23956.5|23944.5|25
1756477600000|2025-08-29 14:26:40|23982.1|23970.1|23982.1|23970.1|23988.4|23976.4|23980.9|23968.9|25
1756477610000|2025-08-29 14:26:50|23981.5|23969.5|23974|23962|23982.1|23970.1|23974|23962|9
1756477620000|2025-08-29 14:27:00|23974.6|23962.6|23980.9|23968.9|23980.9|23968.9|23974|23962|13
1756477630000|2025-08-29 14:27:10|23981.5|23969.5|23975.2|23963.2|23981.5|23969.5|23975.2|23963.2|2
1756477640000|2025-08-29 14:27:20|23974.6|23962.6|23970.9|23958.9|23974.6|23962.6|23968.4|23956.4|1
1756477650000|2025-08-29 14:27:30|23971.5|23959.5|23975.3|23963.3|23979.1|23967.1|23970.9|23958.9|16
1756477660000|2025-08-29 14:27:40|23974.7|23962.7|23970.9|23958.9|23975.9|23963.9|23970.9|23958.9|20
1756477670000|2025-08-29 14:27:50|23968.4|23956.4|23967.1|23955.1|23968.4|23956.4|23967.1|23955.1|3
1756477680000|2025-08-29 14:28:00|23967.8|23955.8|23966.5|23954.5|23967.8|23955.8|23966.5|23954.5|4
1756477690000|2025-08-29 14:28:10|23963.4|23951.4|23964.6|23952.6|23965.3|23953.3|23963.4|23951.4|3
1756477700000|2025-08-29 14:28:20|23965.9|23953.9|23975.3|23963.3|23977.2|23965.2|23964.6|23952.6|30
1756477710000|2025-08-29 14:28:30|23976.5|23964.5|23981|23969|23981.6|23969.6|23976.5|23964.5|8
1756477720000|2025-08-29 14:28:40|23980.3|23968.3|23981|23969|23981|23969|23980.3|23968.3|1
1756477730000|2025-08-29 14:28:50|23985.9|23973.9|23984.1|23972.1|23987.2|23975.2|23983.5|23971.5|12
1756477740000|2025-08-29 14:29:00|23983.5|23971.5|23988.5|23976.5|23993.4|23981.4|23983.5|23971.5|19
1756477750000|2025-08-29 14:29:10|23987.2|23975.2|23975.3|23963.3|23989.7|23977.7|23972.8|23960.8|9
1756477760000|2025-08-29 14:29:20|23982.8|23970.8|23978.5|23966.5|23983.5|23971.5|23978.5|23966.5|3
1756477770000|2025-08-29 14:29:30|23977.8|23965.8|23979.1|23967.1|23980.3|23968.3|23977.8|23965.8|2
1756477780000|2025-08-29 14:29:40|23977.8|23965.8|23986.6|23974.6|23986.6|23974.6|23976.6|23964.6|3
1756477790000|2025-08-29 14:29:50|23986|23974|23985.3|23973.3|23986|23974|23985.3|23973.3|1
1756477800000|2025-08-29 14:30:00|24006.6|23994.6|24012.2|24000.2|24018.5|24006.5|24006.6|23994.6|31
1756477810000|2025-08-29 14:30:10|24011|23999|24010.3|23998.3|24016|24004|24008.5|23996.5|38
1756477820000|2025-08-29 14:30:20|24009.7|23997.7|23993.5|23981.5|24009.7|23997.7|23993.5|23981.2|41
1756477830000|2025-08-29 14:30:30|23994.7|23982.7|23994.7|23982.7|23994.7|23982.7|23994.1|23982.1|5
1756477840000|2025-08-29 14:30:40|23995.4|23983.4|23993.5|23981.5|23999.1|23987.1|23993.5|23981.5|4
1756477850000|2025-08-29 14:30:50|23991.7|23979.7|23996.6|23984.6|23996.6|23984.6|23991.6|23979.6|6
1756477860000|2025-08-29 14:31:00|23996|23984|23994.7|23982.7|23996.6|23984.6|23993.5|23981.5|2
1756477870000|2025-08-29 14:31:10|23994.1|23982.1|23994.7|23982.7|23994.7|23982.7|23994.1|23982.1|5
1756477880000|2025-08-29 14:31:20|23994.1|23982.1|24001|23989|24001|23989|23991|23979|29
1756477890000|2025-08-29 14:31:30|24003.5|23991.5|23994.8|23982.8|24003.5|23991.5|23994.8|23982.8|6
1756477900000|2025-08-29 14:31:40|23995.4|23983.4|24001.6|23989.6|24002.9|23990.9|23995.4|23983.4|25
1756477910000|2025-08-29 14:31:50|24001|23989|23992.8|23980.8|24001|23989|23991.6|23979.6|19
1756477920000|2025-08-29 14:32:00|23992.2|23980.2|23984.1|23972.1|23992.2|23980.2|23984.1|23972.1|9
1756477930000|2025-08-29 14:32:10|23987.2|23975.2|23989.7|23977.7|23989.7|23977.7|23987.2|23975.2|10
1756477940000|2025-08-29 14:32:20|23990.4|23978.4|23994.7|23982.7|23994.7|23982.7|23990.4|23978.4|10
1756477950000|2025-08-29 14:32:30|23993.5|23981.5|23992.9|23980.9|23996|23984|23992.9|23980.9|14
1756477960000|2025-08-29 14:32:40|23994.1|23982.1|23985.9|23973.9|23994.1|23982.1|23984.7|23972.7|3
1756477970000|2025-08-29 14:32:50|23984.6|23972.6|23969.1|23957.1|23984.6|23972.6|23964.7|23952.7|115
1756477980000|2025-08-29 14:33:00|23972.1|23960.1|23993.5|23981.5|23993.5|23981.5|23972.1|23960.1|30
1756477990000|2025-08-29 14:33:10|23992.9|23980.9|23989.7|23977.7|23992.9|23980.9|23989.7|23977.7|9
1756478000000|2025-08-29 14:33:20|23990.4|23978.4|23989.7|23977.7|23991.6|23979.6|23989.7|23977.7|23
1756478010000|2025-08-29 14:33:30|23982.2|23970.2|23977.9|23965.9|23983.5|23971.5|23977.9|23965.9|12
1756478020000|2025-08-29 14:33:40|23984.1|23972.1|23997.9|23985.9|23997.9|23985.9|23983.5|23971.5|23
1756478030000|2025-08-29 14:33:50|||||||||3
1756478040000|2025-08-29 14:34:00|24001|23989|24005.4|23993.4|24008.5|23996.5|24001|23989|6
1756478050000|2025-08-29 14:34:10|24004.7|23992.7|24007.9|23995.9|24007.9|23995.9|24004.7|23992.7|3
1756478060000|2025-08-29 14:34:20|24007.2|23995.2|24007.9|23995.9|24008.5|23996.5|24007.2|23995.2|1
1756478070000|2025-08-29 14:34:30|24007.2|23995.2|24000.4|23988.4|24007.2|23995.2|24000.4|23988.4|10
1756478080000|2025-08-29 14:34:40|23999.7|23987.7|24004.7|23992.7|24004.7|23992.7|23999.1|23987.1|2
1756478090000|2025-08-29 14:34:50|24004.1|23992.1|24002.9|23990.9|24007.9|23995.9|24002.9|23990.9|3
1756478100000|2025-08-29 14:35:00|24003.5|23991.5|24002.2|23990.2|24005.4|23993.4|24002.2|23990.2|5
1756478110000|2025-08-29 14:35:10|24007.9|23995.9|24010.4|23998.4|24011|23999|24007.9|23995.9|3
1756478120000|2025-08-29 14:35:20|24011|23999|24012.9|24000.9|24013.5|24001.5|24011|23999|6
1756478130000|2025-08-29 14:35:30|24013.5|24001.5|24009.7|23997.7|24013.5|24001.5|24007.2|23995.2|11
1756478140000|2025-08-29 14:35:40|24009.1|23997.1|24006.6|23994.6|24009.1|23997.1|24006.6|23994.6|6
1756478150000|2025-08-29 14:35:50|24007.2|23995.2|24006|23994|24007.2|23995.2|24006|23994|15
1756478160000|2025-08-29 14:36:00|24014.1|24002.1|24012.9|24000.9|24015.4|24003.4|24012.9|24000.9|9
1756478170000|2025-08-29 14:36:10|24011.6|23999.6|24010.4|23998.4|24011.6|23999.6|24009.1|23997.1|2
1756478180000|2025-08-29 14:36:20|24008.5|23996.5|24010.4|23998.4|24010.4|23998.4|24008.5|23996.5|5
1756478190000|2025-08-29 14:36:30|24008.5|23996.5|24008.5|23996.5|24008.5|23996.5|24008.5|23996.5|7
1756478200000|2025-08-29 14:36:40|24007.9|23995.9|24014.8|24002.8|24014.8|24002.8|24007.9|23995.9|1
1756478210000|2025-08-29 14:36:50|24013.5|24001.5|24011.6|23999.6|24013.5|24001.5|24011|23999|1
1756478220000|2025-08-29 14:37:00|24010.4|23998.4|24007.3|23995.3|24011.7|23999.7|24005.4|23993.4|31
1756478230000|2025-08-29 14:37:10|24004.8|23992.8|24004.2|23992.2|24005.4|23993.4|24004.2|23992.2|3
1756478240000|2025-08-29 14:37:20|24005.5|23993.5|24008.6|23996.6|24013|24001|24003.6|23991.6|13
1756478250000|2025-08-29 14:37:30|24007.9|23995.9|24007.9|23995.9|24008.6|23996.6|24007.9|23995.9|10
1756478270000|2025-08-29 14:37:50|24006.7|23994.7|24006.7|23994.7|24006.7|23994.7|24005.4|23993.4|9
1756478280000|2025-08-29 14:38:00|24007.3|23995.3|24007.9|23995.9|24007.9|23995.9|24007.3|23995.3|1
1756478290000|2025-08-29 14:38:10|24009.2|23997.2|24013.6|24001.6|24014.2|24002.2|24009.2|23997.2|8
1756478300000|2025-08-29 14:38:20|24014.2|24002.2|24013.6|24001.6|24014.2|24002.2|24010.5|23998.5|25
1756478310000|2025-08-29 14:38:30|24003.6|23991.6|24007.3|23995.3|24007.3|23995.3|24003.6|23991.6|8
1756478320000|2025-08-29 14:38:40|24006.1|23994.1|24006.1|23994.1|24008.6|23996.6|24006.1|23994.1|3
1756478330000|2025-08-29 14:38:50|24004.9|23992.9|23994.8|23982.8|24004.9|23992.9|23994.8|23982.8|6
1756478340000|2025-08-29 14:39:00|23993.6|23981.6|24014.2|24002.2|24014.2|24002.2|23989.2|23977.2|32
1756478350000|2025-08-29 14:39:10|24013.6|24001.6|24019.8|24007.8|24022.9|24010.9|24013.6|24001.6|50
1756478360000|2025-08-29 14:39:20|24019.2|24007.2|24007.3|23995.3|24019.2|24007.2|24004.8|23992.8|13
1756478370000|2025-08-29 14:39:30|24009.2|23997.2|24007.3|23995.3|24009.2|23997.2|24007.3|23995.3|4
1756478380000|2025-08-29 14:39:40|24006.7|23994.7|24007.3|23995.3|24009.2|23997.2|24006.7|23994.7|7
1756478390000|2025-08-29 14:39:50|24006.7|23994.7|23996.1|23984.1|24006.7|23994.7|23996.1|23984.1|4
1756478400000|2025-08-29 14:40:00|23995.5|23983.5|23996.7|23984.7|23996.7|23984.7|23993.6|23981.6|3
1756478410000|2025-08-29 14:40:10|23997.3|23985.3|23989.8|23977.8|23997.3|23985.3|23989.8|23977.8|7
1756478420000|2025-08-29 14:40:20|23982.3|23970.3|23984.2|23972.2|23984.8|23972.8|23982.3|23970.3|4
1756478430000|2025-08-29 14:40:30|23982.9|23970.9|23984.2|23972.2|23984.2|23972.2|23982.9|23970.9|14
1756478440000|2025-08-29 14:40:40|23983.6|23971.6|23975.4|23963.4|23983.6|23971.6|23974.2|23962.2|4
1756478450000|2025-08-29 14:40:50|23972.3|23960.3|23961.1|23949.1|23972.3|23960.3|23961.1|23949.1|6
1756478460000|2025-08-29 14:41:00|23962.3|23950.3|23961.1|23949.1|23966.1|23954.1|23961.1|23949.1|7
1756478470000|2025-08-29 14:41:10|23960.5|23948.5|23968.6|23956.6|23968.6|23956.6|23960.5|23948.5|68
1756478480000|2025-08-29 14:41:20|23967.9|23955.9|23961.1|23949.1|23967.9|23955.9|23961.1|23949.1|4
1756478490000|2025-08-29 14:41:30|23960.5|23948.5|23951.6|23939.6|23960.5|23948.5|23949.1|23937.1|141
1756478500000|2025-08-29 14:41:40|23949.8|23937.8|23952.3|23940.3|23954.8|23942.8|23949.8|23937.8|12
1756478510000|2025-08-29 14:41:50|23951.6|23939.6|23951|23939|23955.4|23943.4|23947.9|23935.9|14
1756478520000|2025-08-29 14:42:00|23954.1|23942.1|23982.9|23970.9|23987.3|23975.3|23954.1|23942.1|31
1756478530000|2025-08-29 14:42:10|23982.3|23970.3|23991.6|23979.6|23991.6|23979.6|23982.3|23970.3|6
1756478540000|2025-08-29 14:42:20|23989.8|23977.8|23988.5|23976.5|23989.8|23977.8|23988.5|23976.5|10
1756478550000|2025-08-29 14:42:30|23986.6|23974.6|23979.8|23967.8|23986.6|23974.6|23979.8|23967.8|4
1756478560000|2025-08-29 14:42:40|||||||||1
1756478570000|2025-08-29 14:42:50|23976.7|23964.7|23977.3|23965.3|23977.9|23965.9|23975.4|23963.4|2
1756478580000|2025-08-29 14:43:00|23974.8|23962.8|23970.4|23958.4|23974.8|23962.8|23970.4|23958.4|0
1756478590000|2025-08-29 14:43:10|23974.8|23962.8|23976.7|23964.7|23981|23969|23974.8|23962.8|20
1756478600000|2025-08-29 14:43:20|23977.3|23965.3|23977.3|23965.3|23978.5|23966.5|23976|23964|0
1756478610000|2025-08-29 14:43:30|23974.8|23962.8|23973.5|23961.5|23974.8|23962.8|23971|23959|11
1756478620000|2025-08-29 14:43:40|23974.2|23962.2|23976|23964|23981|23969|23974.2|23962.2|6
1756478630000|2025-08-29 14:43:50|23972.9|23960.9|23973.5|23961.5|23973.5|23961.5|23971.7|23959.7|1
1756478640000|2025-08-29 14:44:00|23964.8|23952.8|23965.4|23953.4|23965.4|23953.4|23964.7|23952.7|23
1756478650000|2025-08-29 14:44:10|23966|23954|23962.9|23950.9|23966|23954|23962.9|23950.9|0
1756478660000|2025-08-29 14:44:20|23963.5|23951.5|23954.2|23942.2|23964.2|23952.2|23954.2|23942.2|9
1756478670000|2025-08-29 14:44:30|23954.8|23942.8|23964.2|23952.2|23964.2|23952.2|23954.8|23942.8|3
1756478680000|2025-08-29 14:44:40|23963.5|23951.5|23967.9|23955.9|23967.9|23955.9|23962.3|23950.3|14
1756478690000|2025-08-29 14:44:50|23967.3|23955.3|23966|23954|23967.9|23955.9|23966|23954|2
1756478700000|2025-08-29 14:45:00|23967.9|23955.9|23969.8|23957.8|23970.4|23958.4|23967.9|23955.9|6
1756478710000|2025-08-29 14:45:10|23970.4|23958.4|23962.9|23950.9|23970.4|23958.4|23958.5|23946.5|4
1756478720000|2025-08-29 14:45:20|23956|23944|23955.4|23943.4|23956|23944|23954.8|23942.8|5
1756478730000|2025-08-29 14:45:30|23954.8|23942.8|23960.4|23948.4|23962.9|23950.9|23954.8|23942.8|7
1756478740000|2025-08-29 14:45:40|23959.2|23947.2|23959.2|23947.2|23960.5|23948.5|23957.3|23945.3|6
1756478750000|2025-08-29 14:45:50|23963|23951|23959.2|23947.2|23963|23951|23959.2|23947.2|3
1756478760000|2025-08-29 14:46:00|23957.9|23945.9|23959.2|23947.2|23959.2|23947.2|23956.7|23944.7|6
1756478770000|2025-08-29 14:46:10|23958.6|23946.6|23960.5|23948.5|23960.5|23948.5|23958.6|23946.6|4
1756478780000|2025-08-29 14:46:20|23959.9|23947.9|23957.3|23945.3|23959.9|23947.9|23956.7|23944.7|4
1756478790000|2025-08-29 14:46:30|23958|23946|23963|23951|23963|23951|23958|23946|3
1756478800000|2025-08-29 14:46:40|23961.7|23949.7|23954.2|23942.2|23961.7|23949.7|23952.4|23940.4|56
1756478810000|2025-08-29 14:46:50|23953.6|23941.6|23952.9|23940.9|23959.8|23947.8|23947.9|23935.9|18
1756478820000|2025-08-29 14:47:00|23953.6|23941.6|23971.7|23959.7|23972.3|23960.3|23953.6|23941.6|7
1756478830000|2025-08-29 14:47:10|23971.1|23959.1|23974.2|23962.2|23976.7|23964.7|23970.5|23958.5|3
1756478840000|2025-08-29 14:47:20|23974.8|23962.8|23962.3|23950.3|23974.8|23962.8|23960.4|23948.4|9
1756478850000|2025-08-29 14:47:30|23962.9|23950.9|23964.2|23952.2|23964.2|23952.2|23962.9|23950.9|0
1756478860000|2025-08-29 14:47:40|23963.6|23951.6|23963.6|23951.6|23964.2|23952.2|23963.6|23951.6|3
1756478870000|2025-08-29 14:47:50|23962.3|23950.3|23961.7|23949.7|23963|23951|23961.1|23949.1|2
1756478880000|2025-08-29 14:48:00|23962.3|23950.3|23969.2|23957.2|23971.8|23959.8|23962.3|23950.3|10
1756478890000|2025-08-29 14:48:10|23968|23956|23962.3|23950.3|23969.2|23957.2|23962.3|23950.3|7
1756478900000|2025-08-29 14:48:20|23963|23951|23974.2|23962.2|23974.2|23962.2|23963|23951|12
1756478910000|2025-08-29 14:48:30|23974.8|23962.8|23974.2|23962.2|23976.7|23964.7|23974.2|23962.2|3
1756478920000|2025-08-29 14:48:40|23974.8|23962.8|23971.7|23959.7|23978|23966|23969.8|23957.8|4
1756478930000|2025-08-29 14:48:50|23971.1|23959.1|23971.7|23959.7|23971.7|23959.7|23969.8|23957.8|4
1756478940000|2025-08-29 14:49:00|23967.3|23955.3|23966.7|23954.7|23967.3|23955.3|23965.5|23953.5|10
1756478950000|2025-08-29 14:49:10|23969.2|23957.2|23983.6|23971.6|23984.2|23972.2|23969.2|23957.2|7
1756478960000|2025-08-29 14:49:20|23984.2|23972.2|23997.9|23985.9|23997.9|23985.9|23983.6|23971.6|17
1756478970000|2025-08-29 14:49:30|24004.2|23992.2|24003.6|23991.6|24004.2|23992.2|23997.3|23985.3|12
1756478980000|2025-08-29 14:49:40|24004.8|23992.8|24004.2|23992.2|24008.6|23996.6|24003.6|23991.6|4
1756478990000|2025-08-29 14:49:50|24003.6|23991.6|23983.6|23971.6|24003.6|23991.6|23980.4|23968.4|26
1756479000000|2025-08-29 14:50:00|23982.9|23970.9|23984.8|23972.8|23986.1|23974.1|23982.9|23970.9|4
1756479010000|2025-08-29 14:50:10|23985.4|23973.4|23980.4|23968.4|23985.4|23973.4|23977.9|23965.9|4
1756479020000|2025-08-29 14:50:20|23981.7|23969.7|23972.9|23960.9|23981.7|23969.7|23972.3|23960.3|16
1756479030000|2025-08-29 14:50:30|23973.6|23961.6|23980.4|23968.4|23980.4|23968.4|23973.6|23961.6|3
1756479040000|2025-08-29 14:50:40|23978.6|23966.6|23979.8|23967.8|23980.4|23968.4|23978.6|23966.6|1
1756479050000|2025-08-29 14:50:50|23980.4|23968.4|23965.4|23953.4|23980.4|23968.4|23965.4|23953.4|32
1756479060000|2025-08-29 14:51:00|23966.1|23954.1|23979.2|23967.2|23980.4|23968.4|23966.1|23954.1|7
1756479070000|2025-08-29 14:51:10|23979.8|23967.8|23980.4|23968.4|23980.4|23968.4|23976.7|23964.7|4
1756479080000|2025-08-29 14:51:20|23984.2|23972.2|23979.8|23967.8|23986.1|23974.1|23979.8|23967.8|6
1756479090000|2025-08-29 14:51:30|23979.2|23967.2|23979.2|23967.2|23979.2|23967.2|23979.2|23967.2|0
1756479100000|2025-08-29 14:51:40|23979.8|23967.8|23984.8|23972.8|23984.8|23972.8|23979.8|23967.8|0
1756479110000|2025-08-29 14:51:50|23985.4|23973.4|23985.4|23973.4|23986.1|23974.1|23984.8|23972.8|3
1756479120000|2025-08-29 14:52:00|23988.6|23976.6|23987.3|23975.3|23988.6|23976.6|23987.3|23975.3|1
1756479130000|2025-08-29 14:52:10|23986.7|23974.7|23984.2|23972.2|23986.7|23974.7|23984.2|23972.2|0
1756479140000|2025-08-29 14:52:20|23985.4|23973.4|23985.4|23973.4|23985.4|23973.4|23985.4|23973.4|0
1756479150000|2025-08-29 14:52:30|23983.6|23971.6|23984.2|23972.2|23984.2|23972.2|23982.3|23970.3|10
1756479160000|2025-08-29 14:52:40|23984.8|23972.8|23984.8|23972.8|23985.4|23973.4|23982.9|23970.9|0
1756479170000|2025-08-29 14:52:50|23986.1|23974.1|23989.2|23977.2|23990.5|23978.5|23986.1|23974.1|14
1756479180000|2025-08-29 14:53:00|23987.3|23975.3|23991.1|23979.1|23991.1|23979.1|23987.3|23975.3|6
1756479190000|2025-08-29 14:53:10|23989.8|23977.8|23991.1|23979.1|23993|23981|23987.9|23975.9|10
1756479200000|2025-08-29 14:53:20|23990.5|23978.5|23992.3|23980.3|23994.8|23982.8|23990.5|23978.5|2
1756479210000|2025-08-29 14:53:30|23991.7|23979.7|23989.8|23977.8|23991.7|23979.7|23989.2|23977.2|0
1756479220000|2025-08-29 14:53:40|23991.1|23979.1|23989.2|23977.2|23991.7|23979.7|23989.2|23977.2|1
1756479230000|2025-08-29 14:53:50|23988.6|23976.6|23988.6|23976.6|23988.6|23976.6|23984.8|23972.8|8
1756479240000|2025-08-29 14:54:00|23989.2|23977.2|23983.6|23971.6|23989.2|23977.2|23983|23971|7
1756479250000|2025-08-29 14:54:10|23982.3|23970.3|23983.6|23971.6|23984.8|23972.8|23981.7|23969.7|3
1756479260000|2025-08-29 14:54:20|23983|23971|23982.3|23970.3|23983|23971|23981.1|23969.1|3
1756479270000|2025-08-29 14:54:30|23983.6|23971.6|23982.3|23970.3|23983.6|23971.6|23982.3|23970.3|1
1756479280000|2025-08-29 14:54:40|23981.7|23969.7|23971.7|23959.7|23981.7|23969.7|23968|23956|8
1756479290000|2025-08-29 14:54:50|23969.8|23957.8|23969.2|23957.2|23969.8|23957.8|23969.2|23957.2|2
1756479300000|2025-08-29 14:55:00|23961.1|23949.1|23962.3|23950.3|23962.3|23950.3|23952.9|23940.9|16
1756479310000|2025-08-29 14:55:10|23963.5|23951.5|23962.9|23950.9|23965.4|23953.4|23962.9|23950.9|4
1756479320000|2025-08-29 14:55:20|23965.4|23953.4|23967.9|23955.9|23970.4|23958.4|23963.5|23951.5|14
1756479330000|2025-08-29 14:55:30|23965.4|23953.4|23973.5|23961.5|23973.5|23961.5|23965.4|23953.4|4
1756479340000|2025-08-29 14:55:40|23981|23969|23985.3|23973.3|23985.3|23973.3|23979.1|23967.1|5
1756479350000|2025-08-29 14:55:50|23982.8|23970.8|23998.4|23986.4|24000.3|23988.3|23982.2|23970.2|16
1756479360000|2025-08-29 14:56:00|23997.8|23985.8|24001|23989|24001|23989|23997.2|23985.2|5
1756479370000|2025-08-29 14:56:10|23999.7|23987.7|24009|23997|24009.7|23997.7|23999.7|23987.7|10
1756479380000|2025-08-29 14:56:20|24012.8|24000.8|24014|24002|24018.4|24006.4|24009.6|23997.6|31
1756479390000|2025-08-29 14:56:30|24014.6|24002.6|24019|24007|24022.1|24010.1|24012.8|24000.8|8
1756479400000|2025-08-29 14:56:40|24018.4|24006.4|24019.6|24007.6|24020.3|24008.3|24017.1|24005.1|25
1756479410000|2025-08-29 14:56:50|24019|24007|24016.5|24004.5|24019|24007|24008.4|23996.4|21
1756479420000|2025-08-29 14:57:00|24017.1|24005.1|24015.3|24003.3|24019|24007|24013.4|24001.4|9
1756479430000|2025-08-29 14:57:10|24013.4|24001.4|23995.9|23983.9|24015.2|24003.2|23995.3|23983.3|9
1756479440000|2025-08-29 14:57:20|23994.6|23982.6|23986.5|23974.5|23994.6|23982.6|23986.5|23974.5|14
1756479460000|2025-08-29 14:57:40|23990.9|23978.9|23993.4|23981.4|23995.3|23983.3|23990.9|23978.9|9
1756479470000|2025-08-29 14:57:50|23992.8|23980.8|23998.5|23986.5|23999.1|23987.1|23992.8|23980.8|7
1756479480000|2025-08-29 14:58:00|23997.8|23985.8|23990.3|23978.3|23997.8|23985.8|23988.5|23976.5|1
1756479490000|2025-08-29 14:58:10|23988.5|23976.5|23980.9|23968.9|23988.5|23976.5|23976.6|23964.6|10
1756479500000|2025-08-29 14:58:20|23981.6|23969.6|23977.8|23965.8|23982.8|23970.8|23977.8|23965.8|0
1756479510000|2025-08-29 14:58:30|23977.2|23965.2|23984.1|23972.1|23984.1|23972.1|23977.2|23965.2|8
1756479520000|2025-08-29 14:58:40|23987.2|23975.2|23989.1|23977.1|23989.7|23977.7|23987.2|23975.2|2
1756479530000|2025-08-29 14:58:50|23984.1|23972.1|23978.5|23966.5|23984.1|23972.1|23978.5|23966.5|6
1756479540000|2025-08-29 14:59:00|23979.1|23967.1|23984.1|23972.1|23984.1|23972.1|23979.1|23967.1|1
1756479560000|2025-08-29 14:59:20|23983.5|23971.5|23997.9|23985.9|23997.9|23985.9|23983.5|23971.5|14
1756479570000|2025-08-29 14:59:30|23997.2|23985.2|23997.2|23985.2|23997.9|23985.9|23994.1|23982.1|4
1756479580000|2025-08-29 14:59:40|24001.6|23989.6|24001.7|23989.7|24003.5|23991.5|24001|23989|9
1756479590000|2025-08-29 14:59:50|24002.3|23990.3|24009.2|23997.2|24009.8|23997.8|24002.3|23990.3|4
1756479600000|2025-08-29 15:00:00|24008.6|23996.6|24008.6|23996.6|24009.8|23997.8|24008|23996|8
1756479610000|2025-08-29 15:00:10|24008|23996|24005.5|23993.5|24008|23996|24001.7|23989.7|14
1756479620000|2025-08-29 15:00:20|24004.8|23992.8|24004.8|23992.8|24006.1|23994.1|24004.2|23992.2|2
1756479630000|2025-08-29 15:00:30|24007.3|23995.3|24006.1|23994.1|24008.6|23996.6|24004.8|23992.8|4
1756479660000|2025-08-29 15:01:00|24006.7|23994.7|24006.7|23994.7|24006.7|23994.7|24006.7|23994.7|0
1756479670000|2025-08-29 15:01:10|24006.1|23994.1|24006.1|23994.1|24006.1|23994.1|24006.1|23994.1|2
1756479680000|2025-08-29 15:01:20|24006.7|23994.7|24002.3|23990.3|24008.6|23996.6|24002.3|23990.3|59
1756479690000|2025-08-29 15:01:30|24004.2|23992.2|24004.8|23992.8|24004.8|23992.8|24004.2|23992.2|2
1756479700000|2025-08-29 15:01:40|24003.5|23991.5|23997.3|23985.3|24004.8|23992.8|23996|23984|5
1756479710000|2025-08-29 15:01:50|24004.1|23992.1|24001.6|23989.6|24006.6|23994.6|23999.1|23987.1|23
1756479720000|2025-08-29 15:02:00|24003.4|23991.4|24023.5|24011.5|24023.5|24011.5|24003.4|23991.4|32
1756479730000|2025-08-29 15:02:10|24022.9|24010.9|24026|24014|24027.9|24015.9|24022.9|24010.9|38
1756479740000|2025-08-29 15:02:20|24027.9|24015.9|24031|24019|24031.6|24019.6|24027.9|24015.9|9
1756479750000|2025-08-29 15:02:30|24029.1|24017.1|24027.9|24015.9|24029.1|24017.1|24027.3|24015.3|5
1756479760000|2025-08-29 15:02:40|24027.3|24015.3|24021.6|24009.6|24027.3|24015.3|24021|24009|4
1756479770000|2025-08-29 15:02:50|24015.4|24003.4|24012.9|24000.9|24015.4|24003.4|24011.6|23999.6|6
1756479780000|2025-08-29 15:03:00|24012.3|24000.3|24004.8|23992.8|24012.3|24000.3|24004.1|23992.1|4
1756479790000|2025-08-29 15:03:10|24006.7|23994.7|24007.3|23995.3|24007.9|23995.9|24006.6|23994.6|6
1756479800000|2025-08-29 15:03:20|24010.4|23998.4|24014.8|24002.8|24016.7|24004.7|24010.4|23998.4|8
1756479810000|2025-08-29 15:03:30|24012.9|24000.9|24006.7|23994.7|24012.9|24000.9|24006.7|23994.7|1
1756479820000|2025-08-29 15:03:40|24007.3|23995.3|24001|23989|24007.3|23995.3|23994.1|23982.1|33
1756479830000|2025-08-29 15:03:50|24000.4|23988.4|23993.5|23981.5|24001|23989|23989.1|23977.1|31
1756479840000|2025-08-29 15:04:00|23992.9|23980.9|23990.4|23978.4|23995.4|23983.4|23989.1|23977.1|33
1756479850000|2025-08-29 15:04:10|23984.1|23972.1|23977.3|23965.3|23984.1|23972.1|23976.6|23964.6|5
1756479860000|2025-08-29 15:04:20|23977.9|23965.9|23971|23959|23977.9|23965.9|23971|23959|3
1756479870000|2025-08-29 15:04:30|23968.5|23956.5|23968.5|23956.5|23968.5|23956.5|23968.5|23956.5|1
1756479880000|2025-08-29 15:04:40|23969.8|23957.8|23993.5|23981.5|23994.1|23982.1|23969.8|23957.8|12
1756479890000|2025-08-29 15:04:50|23995.4|23983.4|23993.5|23981.5|23996|23984|23993.5|23981.5|2
1756479900000|2025-08-29 15:05:00|23996|23984|23986.6|23974.6|23996|23984|23986.6|23974.6|8
1756479910000|2025-08-29 15:05:10|23986|23974|23992.9|23980.9|23992.9|23980.9|23986|23974|3
1756479920000|2025-08-29 15:05:20|23993.5|23981.5|23998.5|23986.5|23998.5|23986.5|23991|23979|3
1756479930000|2025-08-29 15:05:30|23999.8|23987.8|23999.8|23987.8|23999.8|23987.8|23999.8|23987.8|0
1756479940000|2025-08-29 15:05:40|23999.1|23987.1|24001|23989|24008.5|23996.5|23999.1|23987.1|5
1756479950000|2025-08-29 15:05:50|24000.4|23988.4|23999.1|23987.1|24001|23989|23999.1|23987.1|1
1756479960000|2025-08-29 15:06:00|23999.8|23987.8|24006|23994|24006|23994|23999.8|23987.8|2
1756479970000|2025-08-29 15:06:10|24004.8|23992.8|24007.9|23995.9|24009.8|23997.8|24004.8|23992.8|10
1756479980000|2025-08-29 15:06:20|24007.3|23995.3|23999.1|23987.1|24007.3|23995.3|23999.1|23987.1|3
1756479990000|2025-08-29 15:06:30|23996|23984|23993.5|23981.5|23996|23984|23993.5|23981.5|3
1756480000000|2025-08-29 15:06:40|23992.9|23980.9|23987.9|23975.9|23996.7|23984.7|23987.3|23975.3|12
1756480010000|2025-08-29 15:06:50|23988.5|23976.5|23991.7|23979.7|23991.7|23979.7|23986|23974|18
1756480020000|2025-08-29 15:07:00|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|1
1756480030000|2025-08-29 15:07:10|23994.2|23982.2|23989.8|23977.8|23994.2|23982.2|23989.8|23977.8|5
1756480040000|2025-08-29 15:07:20|23989.2|23977.2|23992.3|23980.3|23992.3|23980.3|23984.8|23972.8|7
1756480050000|2025-08-29 15:07:30|23994.2|23982.2|24001.7|23989.7|24001.7|23989.7|23992.3|23980.3|3
1756480060000|2025-08-29 15:07:40|24002.3|23990.3|24005.5|23993.5|24005.5|23993.5|24001.1|23989.1|8
1756480070000|2025-08-29 15:07:50|24006.1|23994.1|24012.3|24000.3|24012.3|24000.3|24006.1|23994.1|1
1756480080000|2025-08-29 15:08:00|24011.1|23999.1|24011.1|23999.1|24011.1|23999.1|24011.1|23999.1|3
1756480090000|2025-08-29 15:08:10|24016.7|24004.7|24014.8|24002.8|24016.7|24004.7|24014.8|24002.8|3
1756480100000|2025-08-29 15:08:20|24015.5|24003.5|24016.1|24004.1|24019.8|24007.8|24015.5|24003.5|3
1756480110000|2025-08-29 15:08:30|24015.5|24003.5|24016.1|24004.1|24016.1|24004.1|24015.5|24003.5|0
1756480120000|2025-08-29 15:08:40|24016.7|24004.7|24019.8|24007.8|24019.8|24007.8|24016.7|24004.7|5
1756480130000|2025-08-29 15:08:50|24020.4|24008.4|24027.3|24015.3|24027.3|24015.3|24020.4|24008.4|21
1756480140000|2025-08-29 15:09:00|24027.9|24015.9|24023.5|24011.5|24031.7|24019.7|24023.5|24011.5|9
1756480150000|2025-08-29 15:09:10|24024.8|24012.8|24022.3|24010.3|24024.8|24012.8|24021.7|24009.7|10
1756480160000|2025-08-29 15:09:20|24021.7|24009.7|24019.2|24007.2|24021.7|24009.7|24019.2|24007.2|2
1756480170000|2025-08-29 15:09:30|24020.4|24008.4|24028.5|24016.5|24029.8|24017.8|24020.4|24008.4|10
1756480180000|2025-08-29 15:09:40|24029.1|24017.1|24023.5|24011.5|24029.1|24017.1|24023.5|24011.5|24
1756480190000|2025-08-29 15:09:50|24024.8|24012.8|24028.5|24016.5|24028.5|24016.5|24024.8|24012.8|3
1756480200000|2025-08-29 15:10:00|24029.2|24017.2|24027.9|24015.9|24030.4|24018.4|24024.8|24012.8|11
1756480210000|2025-08-29 15:10:10|24028.5|24016.5|24011|23999|24028.5|24016.5|24011|23999|33
1756480220000|2025-08-29 15:10:20|24010.4|23998.4|24004.1|23992.1|24010.4|23998.4|24004.1|23992.1|3
1756480230000|2025-08-29 15:10:30|24004.8|23992.8|24005.4|23993.4|24005.4|23993.4|24004.8|23992.8|4
1756480240000|2025-08-29 15:10:40|24007.3|23995.3|24007.3|23995.3|24009.2|23997.2|24007.3|23995.3|5
1756480250000|2025-08-29 15:10:50|24009.1|23997.1|24020.4|24008.4|24020.4|24008.4|24009.1|23997.1|2
1756480260000|2025-08-29 15:11:00|24021|24009|24014.1|24002.1|24026|24014|24014.1|24002.1|9
1756480270000|2025-08-29 15:11:10|24013.5|24001.5|24012.9|24000.9|24013.5|24001.5|24012.2|24000.2|3
1756480280000|2025-08-29 15:11:20|24013.5|24001.5|24009.8|23997.8|24017.3|24005.3|24009.8|23997.8|2
1756480290000|2025-08-29 15:11:30|24009.1|23997.1|24008.5|23996.5|24009.7|23997.7|24008.5|23996.5|2
1756480300000|2025-08-29 15:11:40|24009.1|23997.1|24008.5|23996.5|24009.1|23997.1|24008.5|23996.5|1
1756480310000|2025-08-29 15:11:50|24007.3|23995.3|24004.1|23992.1|24007.9|23995.9|24004.1|23992.1|0
1756480320000|2025-08-29 15:12:00|24002.9|23990.9|23990.4|23978.4|24006.7|23994.7|23990.4|23978.4|5
1756480330000|2025-08-29 15:12:10|23991.1|23979.1|23992.9|23980.9|23996.1|23984.1|23991.1|23979.1|2
1756480340000|2025-08-29 15:12:20|23993.5|23981.5|24002.3|23990.3|24004.8|23992.8|23993.5|23981.5|20
1756480350000|2025-08-29 15:12:30|24004.2|23992.2|24007.3|23995.3|24007.9|23995.9|24004.2|23992.2|6
1756480360000|2025-08-29 15:12:40|24007.9|23995.9|24000.4|23988.4|24007.9|23995.9|24000.4|23988.4|6
1756480370000|2025-08-29 15:12:50|24001.1|23989.1|24006|23994|24008.5|23996.5|24001.1|23989.1|20
1756480380000|2025-08-29 15:13:00|24006.6|23994.6|24009.1|23997.1|24012.3|24000.3|24006.6|23994.6|12
1756480390000|2025-08-29 15:13:10|24009.8|23997.8|24009.8|23997.8|24009.8|23997.8|24009.8|23997.8|1
1756480400000|2025-08-29 15:13:20|24011|23999|24006.6|23994.6|24011|23999|24006|23994|2
1756480410000|2025-08-29 15:13:30|24007.2|23995.2|24006.6|23994.6|24007.2|23995.2|24006.6|23994.6|0
1756480420000|2025-08-29 15:13:40|24007.3|23995.3|24008.5|23996.5|24009.2|23997.2|24006.6|23994.6|4
1756480430000|2025-08-29 15:13:50|24007.9|23995.9|24009.1|23997.1|24009.1|23997.1|24007.3|23995.3|3
1756480440000|2025-08-29 15:14:00|24013.5|24001.5|24015.4|24003.4|24016.6|24004.6|24009.8|23997.8|8
1756480450000|2025-08-29 15:14:10|24014.7|24002.7|24013.5|24001.5|24016|24004|24011|23999|3
1756480460000|2025-08-29 15:14:20|24012.9|24000.9|24016.7|24004.7|24016.7|24004.7|24010.4|23998.4|2
1756480470000|2025-08-29 15:14:30|24015.4|24003.4|24012.3|24000.3|24015.4|24003.4|24012.3|24000.3|7
1756480480000|2025-08-29 15:14:40|24011|23999|24012.9|24000.9|24012.9|24000.9|24011|23999|1
1756480490000|2025-08-29 15:14:50|24014.2|24002.2|24015.4|24003.4|24015.4|24003.4|24014.2|24002.2|0
1756480500000|2025-08-29 15:15:00|24016|24004|24010.4|23998.4|24020.4|24008.4|24010.4|23998.4|9
1756480510000|2025-08-29 15:15:10|24011.1|23999.1|24016.1|24004.1|24016.1|24004.1|24011.1|23999.1|2
1756480520000|2025-08-29 15:15:20|24017.3|24005.3|24017.9|24005.9|24018.6|24006.6|24017.3|24005.3|1
1756480530000|2025-08-29 15:15:30|24017.3|24005.3|24020.4|24008.4|24020.4|24008.4|24017.3|24005.3|6
1756480540000|2025-08-29 15:15:40|24021.1|24009.1|24020.4|24008.4|24021.1|24009.1|24018.6|24006.6|2
1756480550000|2025-08-29 15:15:50|24021.1|24009.1|24017.9|24005.9|24021.7|24009.7|24017.9|24005.9|3
1756480560000|2025-08-29 15:16:00|24017.3|24005.3|23996.7|23984.7|24017.3|24005.3|23996.7|23984.7|39
1756480570000|2025-08-29 15:16:10|23996.1|23984.1|23997.3|23985.3|24001.1|23989.1|23994.8|23982.8|43
1756480580000|2025-08-29 15:16:20|23996|23984|23994.8|23982.8|23996|23984|23994.1|23982.1|9
1756480590000|2025-08-29 15:16:30|23993.5|23981.5|23996|23984|24002.9|23990.9|23993.5|23981.5|53
1756480600000|2025-08-29 15:16:40|23996.6|23984.6|24001|23989|24001|23989|23996.6|23984.6|7
1756480610000|2025-08-29 15:16:50|24002.3|23990.3|23996|23984|24004.2|23992.2|23996|23984|4
1756480620000|2025-08-29 15:17:00|23997.9|23985.9|23996|23984|24003.5|23991.5|23994.1|23982.1|1
1756480630000|2025-08-29 15:17:10|23995.4|23983.4|23994.1|23982.1|23995.4|23983.4|23994.1|23982.1|1
1756480640000|2025-08-29 15:17:20|23993.5|23981.5|23993.5|23981.5|23994.8|23982.8|23991.6|23979.6|2
1756480650000|2025-08-29 15:17:30|23994.1|23982.1|23997.9|23985.9|23997.9|23985.9|23994.1|23982.1|1
1756480660000|2025-08-29 15:17:40|23998.5|23986.5|23997.9|23985.9|23998.5|23986.5|23997.9|23985.9|0
1756480670000|2025-08-29 15:17:50|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|90
1756480680000|2025-08-29 15:18:00|23994.1|23982.1|23991.6|23979.6|23996.6|23984.6|23991|23979|12
1756480690000|2025-08-29 15:18:10|23992.3|23980.3|23991.1|23979.1|23992.3|23980.3|23988.6|23976.6|6
1756480700000|2025-08-29 15:18:20|23987.9|23975.9|23987.9|23975.9|23987.9|23975.9|23987.9|23975.9|2
1756480720000|2025-08-29 15:18:40|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23990.4|23978.4|5
1756480730000|2025-08-29 15:18:50|23992.9|23980.9|23989.8|23977.8|23992.9|23980.9|23989.8|23977.8|1
1756480740000|2025-08-29 15:19:00|23990.4|23978.4|23990.4|23978.4|23992.9|23980.9|23988.6|23976.6|8
1756480750000|2025-08-29 15:19:10|23989.2|23977.2|23989.2|23977.2|23989.2|23977.2|23989.2|23977.2|2
1756480760000|2025-08-29 15:19:20|23987.9|23975.9|23989.2|23977.2|23989.2|23977.2|23985.4|23973.4|1
1756480770000|2025-08-29 15:19:30|23988.6|23976.6|23986.7|23974.7|23989.2|23977.2|23986.7|23974.7|2
1756480780000|2025-08-29 15:19:40|23987.3|23975.3|23985.4|23973.4|23987.3|23975.3|23982.9|23970.9|7
1756480790000|2025-08-29 15:19:50|23982.9|23970.9|23984.2|23972.2|23984.2|23972.2|23981.7|23969.7|5
1756480800000|2025-08-29 15:20:00|23982.9|23970.9|23983.6|23971.6|23986.7|23974.7|23982.9|23970.9|9
1756480810000|2025-08-29 15:20:10|23986.1|23974.1|23982.9|23970.9|23986.1|23974.1|23982.9|23970.9|3
1756480820000|2025-08-29 15:20:20|23984.2|23972.2|23981.7|23969.7|23986.1|23974.1|23981.7|23969.7|3
1756480830000|2025-08-29 15:20:30|23984.8|23972.8|23984.8|23972.8|23984.8|23972.8|23984.8|23972.8|1
1756480840000|2025-08-29 15:20:40|23985.4|23973.4|23983.6|23971.6|23985.4|23973.4|23983.6|23971.6|0
1756480850000|2025-08-29 15:20:50|23984.2|23972.2|23988|23976|23988|23976|23983.6|23971.6|42
1756480860000|2025-08-29 15:21:00|23988.6|23976.6|23990.5|23978.5|23994.8|23982.8|23988.6|23976.6|5
1756480870000|2025-08-29 15:21:10|23993.6|23981.6|23993|23981|23993.6|23981.6|23992.3|23980.3|5
1756480880000|2025-08-29 15:21:20|23993.6|23981.6|23995.5|23983.5|23996.7|23984.7|23993.6|23981.6|10
1756480890000|2025-08-29 15:21:30|23994.9|23982.9|23994.3|23982.3|23994.9|23982.9|23993|23981|6
1756480900000|2025-08-29 15:21:40|23993.6|23981.6|23994.3|23982.3|23994.3|23982.3|23993.6|23981.6|3
1756480910000|2025-08-29 15:21:50|23994.9|23982.9|23994.9|23982.9|23996.1|23984.1|23992.4|23980.4|11
1756480920000|2025-08-29 15:22:00|23995.5|23983.5|23996.8|23984.8|23998|23986|23995.5|23983.5|6
1756480930000|2025-08-29 15:22:10|23998|23986|23993.6|23981.6|23998.6|23986.6|23993.6|23981.6|7
1756480940000|2025-08-29 15:22:20|23991.8|23979.8|23989.9|23977.9|23991.8|23979.8|23989.9|23977.9|3
1756480950000|2025-08-29 15:22:30|23988|23976|23989.9|23977.9|23990.5|23978.5|23988|23976|11
1756480960000|2025-08-29 15:22:40|23989.3|23977.3|23988.1|23976.1|23989.3|23977.3|23984.3|23972.3|18
1756480970000|2025-08-29 15:22:50|23989.3|23977.3|23991.8|23979.8|23991.8|23979.8|23989.3|23977.3|2
1756480980000|2025-08-29 15:23:00|23991.2|23979.2|23991.2|23979.2|23991.8|23979.8|23990.5|23978.5|1
1756480990000|2025-08-29 15:23:10|23991.8|23979.8|23989.3|23977.3|23993.7|23981.7|23989.3|23977.3|11
1756481000000|2025-08-29 15:23:20|23989.9|23977.9|23989.9|23977.9|23989.9|23977.9|23989.9|23977.9|0
1756481010000|2025-08-29 15:23:30|23988.7|23976.7|23988.7|23976.7|23989.3|23977.3|23988|23976|5
1756481020000|2025-08-29 15:23:40|23988|23976|23978.1|23966.1|23988|23976|23978.1|23966.1|6
1756481030000|2025-08-29 15:23:50|23980|23968|23978|23966|23980.6|23968.6|23978|23966|25
1756481040000|2025-08-29 15:24:00|23980.6|23968.6|23968.6|23956.6|23980.6|23968.6|23968.6|23956.6|5
1756481050000|2025-08-29 15:24:10|23967.4|23955.4|23971.1|23959.1|23971.1|23959.1|23967.4|23955.4|12
1756481060000|2025-08-29 15:24:20|23971.8|23959.8|23964.3|23952.3|23971.8|23959.8|23963.6|23951.6|9
1756481070000|2025-08-29 15:24:30|23963.6|23951.6|23963|23951|23964.9|23952.9|23963|23951|2
1756481080000|2025-08-29 15:24:40|23967.4|23955.4|23983|23971|23983|23971|23967.4|23955.4|29
1756481090000|2025-08-29 15:24:50|23981.8|23969.8|23986.1|23974.1|23986.1|23974.1|23981.1|23969.1|12
1756481100000|2025-08-29 15:25:00|23986.7|23974.7|23998.6|23986.6|23998.6|23986.6|23986.7|23974.7|9
1756481110000|2025-08-29 15:25:10|23998|23986|23992.4|23980.4|23998.6|23986.6|23992.4|23980.4|15
1756481120000|2025-08-29 15:25:20|23991.1|23979.1|23990.5|23978.5|23991.1|23979.1|23989.9|23977.9|8
1756481130000|2025-08-29 15:25:30|23989.9|23977.9|23988.6|23976.6|23989.9|23977.9|23988.6|23976.6|5
1756481140000|2025-08-29 15:25:40|23987.4|23975.4|23991.8|23979.8|23991.8|23979.8|23984.3|23972.3|11
1756481150000|2025-08-29 15:25:50|23993|23981|23990.5|23978.5|23993.6|23981.6|23990.5|23978.5|1
1756481160000|2025-08-29 15:26:00|23992.4|23980.4|23992.4|23980.4|23993|23981|23990.5|23978.5|1
1756481170000|2025-08-29 15:26:10|23993|23981|23992.4|23980.4|23993|23981|23992.4|23980.4|0
1756481180000|2025-08-29 15:26:20|23993|23981|23993|23981|23993|23981|23993|23981|0
1756481190000|2025-08-29 15:26:30|23992.4|23980.4|23989.9|23977.9|23992.4|23980.4|23989.2|23977.2|2
1756481200000|2025-08-29 15:26:40|23991.1|23979.1|23991.8|23979.8|23991.8|23979.8|23991.1|23979.1|0
1756481210000|2025-08-29 15:26:50|23992.4|23980.4|23993.6|23981.6|23993.6|23981.6|23992.4|23980.4|2
1756481220000|2025-08-29 15:27:00|||||||||2
1756481230000|2025-08-29 15:27:10|23989.3|23977.3|23991.1|23979.1|23991.8|23979.8|23989.3|23977.3|3
1756481240000|2025-08-29 15:27:20|23993|23981|23993|23981|23993|23981|23993|23981|4
1756481250000|2025-08-29 15:27:30|23993.6|23981.6|23989.3|23977.3|23993.6|23981.6|23987.4|23975.4|1
1756481260000|2025-08-29 15:27:40|23988.6|23976.6|23988.6|23976.6|23988.6|23976.6|23988.6|23976.6|0
1756481270000|2025-08-29 15:27:50|||||||||1
1756481280000|2025-08-29 15:28:00|23984.9|23972.9|23983|23971|23984.9|23972.9|23982.4|23970.4|3
1756481290000|2025-08-29 15:28:10|23981.1|23969.1|23984.3|23972.3|23984.9|23972.9|23981.1|23969.1|2
1756481310000|2025-08-29 15:28:30|23984.9|23972.9|23984.9|23972.9|23984.9|23972.9|23984.9|23972.9|1
1756481320000|2025-08-29 15:28:40|23984.3|23972.3|23984.3|23972.3|23984.9|23972.9|23983.6|23971.6|1
1756481330000|2025-08-29 15:28:50|23983.6|23971.6|23982.4|23970.4|23983.6|23971.6|23982.4|23970.4|20
1756481340000|2025-08-29 15:29:00|23981.8|23969.8|23984.9|23972.9|23986.2|23974.2|23981.8|23969.8|4
1756481350000|2025-08-29 15:29:10|23985.6|23973.6|23991.2|23979.2|23992.4|23980.4|23985.6|23973.6|15
1756481360000|2025-08-29 15:29:20|23990.5|23978.5|23992.4|23980.4|23992.4|23980.4|23990.5|23978.5|4
1756481370000|2025-08-29 15:29:30|23993|23981|24000.5|23988.5|24002.4|23990.4|23993|23981|5
1756481380000|2025-08-29 15:29:40|24001.8|23989.8|24001.8|23989.8|24001.8|23989.8|23999.3|23987.3|5
1756481390000|2025-08-29 15:29:50|24001.2|23989.2|24005.5|23993.5|24005.5|23993.5|24001.2|23989.2|6
1756481400000|2025-08-29 15:30:00|24009.3|23997.3|24018|24006|24018.6|24006.6|24009.3|23997.3|71
1756481410000|2025-08-29 15:30:10|24024.3|24012.3|24024.3|24012.3|24024.3|24012.3|24023.6|24011.6|6
1756481420000|2025-08-29 15:30:20|24023.6|24011.6|24024.9|24012.9|24024.9|24012.9|24023.6|24011.6|9
1756481430000|2025-08-29 15:30:30|24022.4|24010.4|24020.6|24008.6|24022.4|24010.4|24019.3|24007.3|9
1756481440000|2025-08-29 15:30:40|24021.2|24009.2|24018.1|24006.1|24021.2|24009.2|24017.4|24005.4|1
1756481460000|2025-08-29 15:31:00|24018.7|24006.7|24017.4|24005.4|24019.3|24007.3|24016.2|24004.2|4
1756481470000|2025-08-29 15:31:10|24016.8|24004.8|24017.4|24005.4|24017.4|24005.4|24016.2|24004.2|5
1756481480000|2025-08-29 15:31:20|24022.4|24010.4|24018.1|24006.1|24022.4|24010.4|24018|24006|27
1756481490000|2025-08-29 15:31:30|24018.7|24006.7|24011.1|23999.1|24018.7|24006.7|24011.1|23999.1|4
1756481500000|2025-08-29 15:31:40|24011.8|23999.8|24013.7|24001.7|24013.7|24001.7|24011.8|23999.8|11
1756481510000|2025-08-29 15:31:50|24011.8|23999.8|24003.7|23991.7|24011.8|23999.8|24003.7|23991.7|4
1756481520000|2025-08-29 15:32:00|24004.9|23992.9|24004.3|23992.3|24004.9|23992.9|24004.3|23992.3|0
1756481530000|2025-08-29 15:32:10|24003.7|23991.7|23999.3|23987.3|24005.6|23993.6|23999.3|23987.3|3
1756481550000|2025-08-29 15:32:30|23997.4|23985.4|23998.1|23986.1|23998.1|23986.1|23996.8|23984.8|2
1756481570000|2025-08-29 15:32:50|23999.9|23987.9|23999.9|23987.9|24000.5|23988.5|23999.9|23987.9|1
1756481580000|2025-08-29 15:33:00|24003.7|23991.7|24003.7|23991.7|24003.7|23991.7|24003.7|23991.7|0
1756481590000|2025-08-29 15:33:10|24003.1|23991.1|24003.7|23991.7|24003.7|23991.7|24002.4|23990.4|1
1756481600000|2025-08-29 15:33:20|||||||||1
1756481610000|2025-08-29 15:33:30|24004.3|23992.3|23994.9|23982.9|24004.3|23992.3|23994.9|23982.9|3
1756481620000|2025-08-29 15:33:40|23996.2|23984.2|24000.6|23988.6|24000.6|23988.6|23996.2|23984.2|2
1756481630000|2025-08-29 15:33:50|23999.9|23987.9|23993.1|23981.1|23999.9|23987.9|23993.1|23981.1|5
1756481640000|2025-08-29 15:34:00|23992.4|23980.4|23986.2|23974.2|23993.1|23981.1|23986.2|23974.2|1
1756481650000|2025-08-29 15:34:10|23986.8|23974.8|23988.1|23976.1|23988.1|23976.1|23986.8|23974.8|3
1756481660000|2025-08-29 15:34:20|23989.9|23977.9|23998.7|23986.7|23999.9|23987.9|23989.9|23977.9|7
1756481670000|2025-08-29 15:34:30|24003.7|23991.7|24004.3|23992.3|24004.3|23992.3|24003.7|23991.7|3
1756481680000|2025-08-29 15:34:40|24004.9|23992.9|23993.7|23981.7|24004.9|23992.9|23993.7|23981.7|33
1756481690000|2025-08-29 15:34:50|23992.4|23980.4|23996.8|23984.8|23996.8|23984.8|23990.5|23978.5|14
1756481700000|2025-08-29 15:35:00|23993.7|23981.7|24002.4|23990.4|24002.4|23990.4|23993.7|23981.7|5
1756481710000|2025-08-29 15:35:10|24003|23991|24004.3|23992.3|24004.3|23992.3|24003|23991|0
1756481720000|2025-08-29 15:35:20|24004.9|23992.9|24004.9|23992.9|24004.9|23992.9|24004.3|23992.3|0
1756481730000|2025-08-29 15:35:30|24006.2|23994.2|24007.4|23995.4|24007.4|23995.4|24004.4|23992.4|22
1756481740000|2025-08-29 15:35:40|24004.9|23992.9|24003.7|23991.7|24004.9|23992.9|24003.1|23991.1|3
1756481750000|2025-08-29 15:35:50|23996.1|23984.1|24002.4|23990.4|24002.4|23990.4|23996.1|23984.1|8
1756481760000|2025-08-29 15:36:00|24001.8|23989.8|24003.6|23991.6|24003.6|23991.6|24001.8|23989.8|0
1756481770000|2025-08-29 15:36:10|24002.4|23990.4|24005.5|23993.5|24005.5|23993.5|24002.4|23990.4|3
1756481780000|2025-08-29 15:36:20|24004.9|23992.9|24005.5|23993.5|24005.5|23993.5|24004.9|23992.9|0
1756481790000|2025-08-29 15:36:30|24004.9|23992.9|24004.3|23992.3|24004.9|23992.9|24004.3|23992.3|0
1756481800000|2025-08-29 15:36:40|24005.5|23993.5|24008|23996|24008|23996|24005.5|23993.5|1
1756481820000|2025-08-29 15:37:00|24003.6|23991.6|24008|23996|24008|23996|24001.7|23989.7|10
1756481830000|2025-08-29 15:37:10|24006.8|23994.8|23994.2|23982.2|24006.8|23994.8|23994.2|23982.2|27
1756481840000|2025-08-29 15:37:20|23993.6|23981.6|23996.1|23984.1|23996.1|23984.1|23993|23981|0
1756481850000|2025-08-29 15:37:30|23995.4|23983.4|23999.8|23987.8|23999.8|23987.8|23995.4|23983.4|23
1756481860000|2025-08-29 15:37:40|24000.4|23988.4|23994.8|23982.8|24001.1|23989.1|23994.8|23982.8|4
1756481870000|2025-08-29 15:37:50|23996.7|23984.7|23990.4|23978.4|23999.2|23987.2|23989.8|23977.8|23
1756481880000|2025-08-29 15:38:00|23987.9|23975.9|23987.9|23975.9|23987.9|23975.9|23986.7|23974.7|24
1756481890000|2025-08-29 15:38:10|23989.2|23977.2|23997.3|23985.3|23999.8|23987.8|23989.2|23977.2|18
1756481900000|2025-08-29 15:38:20|23998|23986|23999.8|23987.8|24001.7|23989.7|23998|23986|1
1756481910000|2025-08-29 15:38:30|23997.3|23985.3|23999.8|23987.8|23999.8|23987.8|23996.7|23984.7|6
1756481920000|2025-08-29 15:38:40|23998.6|23986.6|23999.8|23987.8|23999.8|23987.8|23996.1|23984.1|7
1756481930000|2025-08-29 15:38:50|23999.2|23987.2|23994.8|23982.8|23999.8|23987.8|23994.8|23982.8|3
1756481940000|2025-08-29 15:39:00|23994.2|23982.2|23990.5|23978.5|23994.2|23982.2|23990.5|23978.5|3
1756481950000|2025-08-29 15:39:10|23991.1|23979.1|23991.1|23979.1|23991.1|23979.1|23991.1|23979.1|0
1756481960000|2025-08-29 15:39:20|23993|23981|23991.1|23979.1|23996.1|23984.1|23991.1|23979.1|7
1756481970000|2025-08-29 15:39:30|23991.7|23979.7|23991.1|23979.1|23993|23981|23989.2|23977.2|3
1756481980000|2025-08-29 15:39:40|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|0
1756481990000|2025-08-29 15:39:50|23994.2|23982.2|23994.2|23982.2|23994.2|23982.2|23993|23981|0
1756482000000|2025-08-29 15:40:00|23997.4|23985.4|23999.2|23987.2|23999.9|23987.9|23997.4|23985.4|16
1756482010000|2025-08-29 15:40:10|23999.9|23987.9|24008|23996|24009.2|23997.2|23999.9|23987.9|9
1756482020000|2025-08-29 15:40:20|24008.6|23996.6|24003|23991|24008.6|23996.6|24003|23991|2
1756482040000|2025-08-29 15:40:40|24001.1|23989.1|24000.5|23988.5|24001.1|23989.1|24000.5|23988.5|1
1756482050000|2025-08-29 15:40:50|23999.9|23987.9|23991.8|23979.8|23999.9|23987.9|23991.8|23979.8|6
1756482060000|2025-08-29 15:41:00|23995.6|23983.6|23994.3|23982.3|23995.6|23983.6|23994.3|23982.3|1
1756482070000|2025-08-29 15:41:10|23981.2|23969.2|23978.7|23966.7|23981.2|23969.2|23975.6|23963.6|19
1756482080000|2025-08-29 15:41:20|23979.3|23967.3|23983.1|23971.1|23983.1|23971.1|23978.1|23966.1|13
1756482090000|2025-08-29 15:41:30|23976.8|23964.8|23976.2|23964.2|23976.8|23964.8|23976.2|23964.2|48
1756482100000|2025-08-29 15:41:40|23976.8|23964.8|23980.5|23968.5|23981.8|23969.8|23975.6|23963.6|4
1756482110000|2025-08-29 15:41:50|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|2
1756482120000|2025-08-29 15:42:00|23988|23976|23984.2|23972.2|23988|23976|23983.6|23971.6|14
1756482130000|2025-08-29 15:42:10|23985.5|23973.5|23986.7|23974.7|23986.7|23974.7|23985.5|23973.5|8
1756482140000|2025-08-29 15:42:20|23987.3|23975.3|23983.6|23971.6|23988|23976|23979.2|23967.2|21
1756482150000|2025-08-29 15:42:30|23983|23971|23986.7|23974.7|23986.7|23974.7|23983|23971|22
1756482160000|2025-08-29 15:42:40|23984.8|23972.8|23983|23971|23984.8|23972.8|23980.5|23968.5|30
1756482170000|2025-08-29 15:42:50|23981.7|23969.7|23981.1|23969.1|23983.6|23971.6|23981.1|23969.1|9
1756482180000|2025-08-29 15:43:00|23984.2|23972.2|23975.5|23963.5|23986.1|23974.1|23975.5|23963.5|2
1756482190000|2025-08-29 15:43:10|23976.8|23964.8|23978.6|23966.6|23978.6|23966.6|23976.8|23964.8|0
1756482200000|2025-08-29 15:43:20|23979.2|23967.2|23978.6|23966.6|23983.6|23971.6|23978|23966|5
1756482210000|2025-08-29 15:43:30|23977.4|23965.4|23978.6|23966.6|23979.3|23967.3|23977.4|23965.4|3
1756482220000|2025-08-29 15:43:40|23979.9|23967.9|23980.5|23968.5|23980.5|23968.5|23979.9|23967.9|0
1756482230000|2025-08-29 15:43:50|23981.8|23969.8|23976.1|23964.1|23981.8|23969.8|23976.1|23964.1|2
1756482240000|2025-08-29 15:44:00|23975.5|23963.5|23978.1|23966.1|23978.1|23966.1|23974.9|23962.9|30
1756482250000|2025-08-29 15:44:10|23979.3|23967.3|23973.7|23961.7|23979.3|23967.3|23973.1|23961.1|6
1756482260000|2025-08-29 15:44:20|23974.3|23962.3|23974.9|23962.9|23975.6|23963.6|23974.3|23962.3|2
1756482270000|2025-08-29 15:44:30|23974.3|23962.3|23976.8|23964.8|23976.8|23964.8|23974.3|23962.3|1
1756482280000|2025-08-29 15:44:40|23975.6|23963.6|23975.6|23963.6|23975.6|23963.6|23975.6|23963.6|0
1756482290000|2025-08-29 15:44:50|||||||||1
1756482300000|2025-08-29 15:45:00|23974.3|23962.3|23980.5|23968.5|23980.5|23968.5|23974.3|23962.3|13
1756482310000|2025-08-29 15:45:10|23979.9|23967.9|23980.5|23968.5|23980.5|23968.5|23979.9|23967.9|0
1756482320000|2025-08-29 15:45:20|23974.9|23962.9|23974.9|23962.9|23974.9|23962.9|23974.9|23962.9|1
1756482330000|2025-08-29 15:45:30|23975.6|23963.6|23977.4|23965.4|23977.4|23965.4|23975.6|23963.6|0
1756482340000|2025-08-29 15:45:40|23976.8|23964.8|23976.8|23964.8|23977.4|23965.4|23976.8|23964.8|4
1756482350000|2025-08-29 15:45:50|23976.2|23964.2|23983.7|23971.7|23986.2|23974.2|23974.3|23961.5|32
1756482360000|2025-08-29 15:46:00|23984.3|23972.3|23983.1|23971.1|23984.3|23972.3|23981.2|23969.2|1
1756482370000|2025-08-29 15:46:10|23983.7|23971.7|23983.7|23971.7|23983.7|23971.7|23983.1|23971.1|4
1756482380000|2025-08-29 15:46:20|23984.3|23972.3|23983.7|23971.7|23986.2|23974.2|23983.7|23971.7|6
1756482390000|2025-08-29 15:46:30|23983.1|23971.1|23982.4|23970.4|23983.7|23971.7|23982.4|23970.4|6
1756482400000|2025-08-29 15:46:40|23983|23971|23983|23971|23984.3|23972.3|23982.4|23970.4|29
1756482420000|2025-08-29 15:47:00|23984.9|23972.9|23993.1|23981.1|23994.3|23982.3|23984.9|23972.9|65
1756482430000|2025-08-29 15:47:10|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|1
1756482440000|2025-08-29 15:47:20|23991.8|23979.8|23993.1|23981.1|23993.1|23981.1|23991.8|23979.8|25
1756482450000|2025-08-29 15:47:30|23991.8|23979.8|23981.2|23969.2|23996.2|23984.2|23980.6|23968.6|28
1756482460000|2025-08-29 15:47:40|23987.6|23975.6|23993.7|23981.7|23993.7|23981.7|23987.6|23975.6|27
1756482470000|2025-08-29 15:47:50|23995.6|23983.6|23991.8|23979.8|23995.6|23983.6|23991.8|23979.8|1
1756482480000|2025-08-29 15:48:00|23992.5|23980.5|24003.7|23991.7|24003.7|23991.7|23992.5|23980.5|7
1756482490000|2025-08-29 15:48:10|24004.3|23992.3|24013.1|24001.1|24013.7|24001.7|24004.3|23992.3|2
1756482500000|2025-08-29 15:48:20|24012.5|24000.5|24017.5|24005.5|24017.5|24005.5|24012.5|24000.5|43
1756482510000|2025-08-29 15:48:30|24016.8|24004.8|24018.7|24006.7|24018.7|24006.7|24014.3|24002.3|8
1756482520000|2025-08-29 15:48:40|24019.3|24007.3|24021.2|24009.2|24023.7|24011.7|24019.3|24007.3|7
1756482530000|2025-08-29 15:48:50|24020.6|24008.6|24023.7|24011.7|24023.7|24011.7|24020.6|24008.6|2
1756482540000|2025-08-29 15:49:00|24023.1|24011.1|24013.7|24001.7|24023.1|24011.1|24013.7|24001.7|4
1756482550000|2025-08-29 15:49:10|24014.3|24002.3|24016.8|24004.8|24017.5|24005.5|24014.3|24002.3|3
1756482570000|2025-08-29 15:49:30|24015|24003|24017.5|24005.5|24017.5|24005.5|24015|24003|1
1756482580000|2025-08-29 15:49:40|24019.3|24007.3|24018.1|24006.1|24020|24008|24018.1|24006.1|3
1756482590000|2025-08-29 15:49:50|24016.8|24004.8|24018.7|24006.7|24018.7|24006.7|24016.8|24004.8|1
1756482600000|2025-08-29 15:50:00|24020|24008|24014.3|24002.3|24020|24008|24013.1|24001.1|4
1756482610000|2025-08-29 15:50:10|24015|24003|24018.7|24006.7|24020|24008|24015|24003|6
1756482620000|2025-08-29 15:50:20|24018.1|24006.1|24018.1|24006.1|24018.1|24006.1|24018.1|24006.1|1
1756482630000|2025-08-29 15:50:30|24017.5|24005.5|24014.9|24002.9|24021.2|24009.2|24014.9|24002.9|8
1756482640000|2025-08-29 15:50:40|24012.4|24000.4|24005|23993|24014.3|24002.3|24003.1|23991.1|37
1756482650000|2025-08-29 15:50:50|24003.1|23991.1|23998.7|23986.7|24003.1|23991.1|23998.7|23986.7|15
1756482660000|2025-08-29 15:51:00|24001.2|23989.2|24001.2|23989.2|24001.8|23989.8|24000.6|23988.6|3
1756482670000|2025-08-29 15:51:10|24001.8|23989.8|24003.1|23991.1|24006.2|23994.2|24001.8|23989.8|2
1756482680000|2025-08-29 15:51:20|24002.5|23990.5|24005.6|23993.6|24005.6|23993.6|24002.5|23990.5|2
1756482700000|2025-08-29 15:51:40|24006.2|23994.2|24009.3|23997.3|24010|23998|24006.2|23994.2|2
1756482710000|2025-08-29 15:51:50|24010|23998|24005.6|23993.6|24010|23998|24005|23993|5
1756482720000|2025-08-29 15:52:00|24010.6|23998.6|24010.6|23998.6|24010.6|23998.6|24010.6|23998.6|12
1756482730000|2025-08-29 15:52:10|24008.7|23996.7|24008.1|23996.1|24008.7|23996.7|24008.1|23996.1|21
1756482740000|2025-08-29 15:52:20|24010.6|23998.6|24010.6|23998.6|24010.6|23998.6|24010.6|23998.6|1
1756482750000|2025-08-29 15:52:30|24010|23998|24018.1|24006.1|24018.1|24006.1|24010|23998|6
1756482760000|2025-08-29 15:52:40|24016.2|24004.2|24017.5|24005.5|24018.1|24006.1|24013.1|24001.1|10
1756482770000|2025-08-29 15:52:50|24018.1|24006.1|24015.6|24003.6|24018.1|24006.1|24015.6|24003.6|1
1756482780000|2025-08-29 15:53:00|24016.2|24004.2|24013.1|24001.1|24018.1|24006.1|24011.8|23999.8|2
1756482790000|2025-08-29 15:53:10|24011.2|23999.2|24011.9|23999.9|24011.9|23999.9|24011.2|23999.2|1
1756482800000|2025-08-29 15:53:20|24013.1|24001.1|24008.7|23996.7|24013.1|24001.1|24008.7|23996.7|1
1756482810000|2025-08-29 15:53:30|24011.2|23999.2|24010.6|23998.6|24011.2|23999.2|24010.6|23998.6|2
1756482820000|2025-08-29 15:53:40|24010|23998|24014.4|24002.4|24014.4|24002.4|24010|23998|4
1756482830000|2025-08-29 15:53:50|||||||||3
1756482840000|2025-08-29 15:54:00|24013.7|24001.7|24000.6|23988.6|24013.7|24001.7|23998.7|23986.7|9
1756482850000|2025-08-29 15:54:10|23997.6|23985.6|23998.1|23986.1|23998.1|23986.1|23997.5|23985.5|6
1756482860000|2025-08-29 15:54:20|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|1
1756482870000|2025-08-29 15:54:30|23990.6|23978.6|23985.6|23973.6|23992.5|23980.5|23985.6|23973.6|7
1756482880000|2025-08-29 15:54:40|23986.2|23974.2|23988.1|23976.1|23988.1|23976.1|23986.2|23974.2|1
1756482890000|2025-08-29 15:54:50|23985.6|23973.6|23988.1|23976.1|23988.1|23976.1|23983.1|23971.1|5
1756482900000|2025-08-29 15:55:00|23987.5|23975.5|23990.6|23978.6|23990.6|23978.6|23987.5|23975.5|2
1756482910000|2025-08-29 15:55:10|23988.1|23976.1|23983.1|23971.1|23988.1|23976.1|23982.5|23970.5|2
1756482920000|2025-08-29 15:55:20|23982.5|23970.5|23975.6|23963.6|23982.5|23970.5|23975.6|23963.6|3
1756482930000|2025-08-29 15:55:30|23975|23963|23973.1|23961.1|23975|23963|23973.1|23961.1|7
1756482940000|2025-08-29 15:55:40|23974.4|23962.4|23974.4|23962.4|23974.4|23962.4|23973.7|23961.7|1
1756482950000|2025-08-29 15:55:50|23973.1|23961.1|23974.4|23962.4|23974.4|23962.4|23973.1|23961.1|13
1756482960000|2025-08-29 15:56:00|23975.6|23963.6|23978.7|23966.7|23978.7|23966.7|23975.6|23963.6|1
1756482970000|2025-08-29 15:56:10|23976.9|23964.9|23971.9|23959.9|23976.9|23964.9|23971.2|23959.2|17
1756482980000|2025-08-29 15:56:20|23966.2|23954.2|23966.8|23954.8|23966.8|23954.8|23966.2|23954.2|2
1756482990000|2025-08-29 15:56:30|23968.1|23956.1|23965.6|23953.6|23968.1|23956.1|23965.6|23953.6|2
1756483000000|2025-08-29 15:56:40|23965|23953|23962.4|23950.4|23965|23953|23962.4|23950.4|3
1756483010000|2025-08-29 15:56:50|23956.8|23944.8|23956.8|23944.8|23956.8|23944.8|23956.8|23944.8|7
1756483020000|2025-08-29 15:57:00|23946.8|23934.8|23956.8|23944.8|23956.8|23944.8|23946.8|23934.8|15
1756483030000|2025-08-29 15:57:10|23959.3|23947.3|23963|23951|23963|23951|23954.9|23942.9|57
1756483040000|2025-08-29 15:57:20|23958|23946|23953.7|23941.7|23958|23946|23952.4|23940.4|56
1756483050000|2025-08-29 15:57:30|23954.9|23942.9|23957.4|23945.4|23958.7|23946.7|23954.9|23942.9|2
1756483060000|2025-08-29 15:57:40|23956.2|23944.2|23961.2|23949.2|23966.2|23954.2|23953|23941|39
1756483070000|2025-08-29 15:57:50|23962.4|23950.4|23961.2|23949.2|23963|23951|23961.2|23949.2|2
1756483080000|2025-08-29 15:58:00|23959.9|23947.9|23968.7|23956.7|23971.2|23959.2|23956.8|23944.8|78
1756483090000|2025-08-29 15:58:10|23968|23956|23970.5|23958.5|23970.5|23958.5|23968|23956|4
1756483100000|2025-08-29 15:58:20|23971.8|23959.8|23968|23956|23972.4|23960.4|23968|23956|5
1756483110000|2025-08-29 15:58:30|23969.9|23957.9|23970.5|23958.5|23971.8|23959.8|23969.9|23957.9|5
1756483120000|2025-08-29 15:58:40|23971.2|23959.2|23972.4|23960.4|23976.2|23964.2|23969.9|23957.9|3
1756483130000|2025-08-29 15:58:50|23971.2|23959.2|23972.4|23960.4|23975.6|23963.6|23971.2|23959.2|39
1756483140000|2025-08-29 15:59:00|23971.8|23959.8|23975.6|23963.6|23976.2|23964.2|23969.3|23957.3|3
1756483150000|2025-08-29 15:59:10|23976.8|23964.8|23971.8|23959.8|23976.8|23964.8|23971.8|23959.8|4
1756483160000|2025-08-29 15:59:20|23973|23961|23975.6|23963.6|23975.6|23963.6|23973|23961|2
1756483170000|2025-08-29 15:59:30|23976.2|23964.2|23975.6|23963.6|23976.2|23964.2|23973.7|23961.7|1
1756483180000|2025-08-29 15:59:40|23975|23963|23970.6|23958.6|23975|23963|23970.6|23958.6|0
1756483190000|2025-08-29 15:59:50|23971.2|23959.2|23968|23956|23973.1|23961.1|23968|23956|14
1756483200000|2025-08-29 16:00:00|23969.9|23957.9|23964.3|23952.3|23969.9|23957.9|23963.7|23951.7|3
1756483210000|2025-08-29 16:00:10|23965.5|23953.5|23971.8|23959.8|23971.8|23959.8|23965.5|23953.5|1
1756483220000|2025-08-29 16:00:20|23971.2|23959.2|23969.3|23957.3|23971.2|23959.2|23969.3|23957.3|1
1756483230000|2025-08-29 16:00:30|23969.9|23957.9|23986.8|23974.8|23986.8|23974.8|23969.9|23957.9|20
1756483240000|2025-08-29 16:00:40|23991.3|23979.3|23991.2|23979.2|23992.5|23980.5|23991.2|23979.2|23
1756483250000|2025-08-29 16:00:50|23999.4|23987.4|24003.1|23991.1|24005.6|23993.6|23999.4|23987.4|32
1756483260000|2025-08-29 16:01:00|24005|23993|24016.9|24004.9|24016.9|24004.9|24005|23993|2
1756483270000|2025-08-29 16:01:10|24017.5|24005.5|24015|24003|24018.1|24006.1|24015|24003|5
1756483280000|2025-08-29 16:01:20|24015.6|24003.6|24015.6|24003.6|24018.1|24006.1|24014.4|24002.4|4
1756483290000|2025-08-29 16:01:30|24012.5|24000.5|24009.9|23997.9|24012.5|24000.5|24009.9|23997.9|9
1756483300000|2025-08-29 16:01:40|24008.7|23996.7|24004.9|23992.9|24008.7|23996.7|24004.9|23992.9|3
1756483310000|2025-08-29 16:01:50|24004.3|23992.3|23998.7|23986.7|24004.3|23992.3|23998|23986|1
1756483320000|2025-08-29 16:02:00|23998.1|23986.1|24000.6|23988.6|24000.6|23988.6|23996.8|23984.8|34
1756483330000|2025-08-29 16:02:10|24001.8|23989.8|23998.7|23986.7|24001.8|23989.8|23998.1|23986.1|1
1756483340000|2025-08-29 16:02:20|23998.1|23986.1|23991.2|23979.2|23998.7|23986.7|23991.2|23979.2|5
1756483350000|2025-08-29 16:02:30|23991.8|23979.8|23990.5|23978.5|23991.8|23979.8|23990.5|23978.5|0
1756483360000|2025-08-29 16:02:40|23989.9|23977.9|23983.1|23971.1|23989.9|23977.9|23978.7|23966.7|5
1756483370000|2025-08-29 16:02:50|23982.4|23970.4|23982.4|23970.4|23983.1|23971.1|23982.4|23970.4|5
1756483380000|2025-08-29 16:03:00|23983.7|23971.7|23989.3|23977.3|23989.3|23977.3|23983.7|23971.7|2
1756483390000|2025-08-29 16:03:10|23987.4|23975.4|23988.1|23976.1|23988.7|23976.7|23987.4|23975.4|4
1756483400000|2025-08-29 16:03:20|23988.7|23976.7|23988.1|23976.1|23989.3|23977.3|23988.1|23976.1|0
1756483410000|2025-08-29 16:03:30|23987.4|23975.4|23987.4|23975.4|23988.1|23976.1|23984.9|23972.9|2
1756483420000|2025-08-29 16:03:40|23989.3|23977.3|23989.3|23977.3|23989.3|23977.3|23989.3|23977.3|0
1756483430000|2025-08-29 16:03:50|23991.2|23979.2|23986.8|23974.8|23991.2|23979.2|23984.9|23972.9|0
1756483440000|2025-08-29 16:04:00|23984.9|23972.9|23986.8|23974.8|23988.7|23976.7|23984.9|23972.9|1
1756483450000|2025-08-29 16:04:10|23984.3|23972.3|23984.3|23972.3|23984.3|23972.3|23983.7|23971.7|4
1756483460000|2025-08-29 16:04:20|23984.9|23972.9|23989.3|23977.3|23989.3|23977.3|23984.9|23972.9|4
1756483470000|2025-08-29 16:04:30|||||||||4
1756483480000|2025-08-29 16:04:40|23990.6|23978.6|23990.6|23978.6|23990.6|23978.6|23990.6|23978.6|3
1756483490000|2025-08-29 16:04:50|23989.9|23977.9|23987.4|23975.4|23990.6|23978.6|23985.6|23973.6|4
1756483500000|2025-08-29 16:05:00|23990|23978|23985.6|23973.6|23991.2|23979.2|23985.6|23973.6|36
1756483510000|2025-08-29 16:05:10|||||||||2
1756483520000|2025-08-29 16:05:20|23981.2|23969.2|23978.1|23966.1|23981.2|23969.2|23978.1|23966.1|4
1756483530000|2025-08-29 16:05:30|23977.4|23965.4|23983.1|23971.1|23983.1|23971.1|23977.4|23965.4|4
1756483540000|2025-08-29 16:05:40|23980.6|23968.6|23980.6|23968.6|23981.8|23969.8|23980.6|23968.6|3
1756483550000|2025-08-29 16:05:50|||||||||1
1756483560000|2025-08-29 16:06:00|23971.2|23959.2|23970.6|23958.6|23973.1|23961.1|23970.6|23958.6|11
1756483570000|2025-08-29 16:06:10|23968.1|23956.1|23965.6|23953.6|23968.1|23956.1|23965.6|23953.6|21
1756483580000|2025-08-29 16:06:20|23964.3|23952.3|23970.6|23958.6|23970.6|23958.6|23964.3|23952.3|5
1756483590000|2025-08-29 16:06:30|23969.9|23957.9|23971.8|23959.8|23971.8|23959.8|23969.3|23957.3|1
1756483600000|2025-08-29 16:06:40|23974.3|23962.3|23974.3|23962.3|23974.3|23962.3|23974.3|23962.3|3
1756483610000|2025-08-29 16:06:50|23973.7|23961.7|23975|23963|23975|23963|23973.1|23961.1|2
1756483620000|2025-08-29 16:07:00|23976.9|23964.9|23989.9|23977.9|23989.9|23977.9|23976.8|23964.8|11
1756483640000|2025-08-29 16:07:20|23989.3|23977.3|23989.9|23977.9|23989.9|23977.9|23989.3|23977.3|0
1756483650000|2025-08-29 16:07:30|23990.6|23978.6|23989.9|23977.9|23990.6|23978.6|23989.9|23977.9|1
1756483660000|2025-08-29 16:07:40|23989.3|23977.3|23989.9|23977.9|23990.6|23978.6|23989.3|23977.3|6
1756483670000|2025-08-29 16:07:50|23989.3|23977.3|23991.8|23979.8|23991.8|23979.8|23989.3|23977.3|2
1756483680000|2025-08-29 16:08:00|23992.5|23980.5|23992.5|23980.5|23996.8|23984.8|23992.5|23980.5|5
1756483690000|2025-08-29 16:08:10|23993.1|23981.1|23986.8|23974.8|23993.1|23981.1|23986.8|23974.8|6
1756483700000|2025-08-29 16:08:20|23984.3|23972.3|23983.1|23971.1|23985.6|23973.6|23983.1|23971.1|1
1756483710000|2025-08-29 16:08:30|23982.5|23970.5|23984.3|23972.3|23986.8|23974.8|23982.5|23970.5|9
1756483720000|2025-08-29 16:08:40|23983.1|23971.1|23985.6|23973.6|23986.8|23974.8|23983.1|23971.1|0
1756483730000|2025-08-29 16:08:50|23985|23973|23985|23973|23985|23973|23985|23973|0
1756483740000|2025-08-29 16:09:00|23985.6|23973.6|23985.6|23973.6|23985.6|23973.6|23985.6|23973.6|0
1756483750000|2025-08-29 16:09:10|23985|23973|23985|23973|23985|23973|23985|23973|0
1756483760000|2025-08-29 16:09:20|23985.6|23973.6|23982.5|23970.5|23985.6|23973.6|23982.5|23970.5|0
1756483770000|2025-08-29 16:09:30|23981.8|23969.8|23982.5|23970.5|23985|23973|23981.8|23969.8|3
1756483800000|2025-08-29 16:10:00|23983.1|23971.1|23981.8|23969.8|23984.3|23972.3|23981.8|23969.8|4
1756483810000|2025-08-29 16:10:10|23981.2|23969.2|23981.8|23969.8|23981.8|23969.8|23980.6|23968.6|0
1756483820000|2025-08-29 16:10:20|23981.2|23969.2|23983.7|23971.7|23983.7|23971.7|23981.2|23969.2|13
1756483830000|2025-08-29 16:10:30|23984.3|23972.3|23985|23973|23988.1|23976.1|23984.3|23972.3|6
1756483840000|2025-08-29 16:10:40|23984.3|23972.3|23985|23973|23985|23973|23983.1|23971.1|12
1756483850000|2025-08-29 16:10:50|23984.3|23972.3|23983.1|23971.1|23984.3|23972.3|23983.1|23971.1|1
1756483860000|2025-08-29 16:11:00|23982.5|23970.5|23979.3|23967.3|23982.5|23970.5|23979.3|23967.3|3
1756483870000|2025-08-29 16:11:10|23978.1|23966.1|23978.7|23966.7|23978.7|23966.7|23978.1|23966.1|29
1756483880000|2025-08-29 16:11:20|23978.1|23966.1|23977.5|23965.5|23978.7|23966.7|23977.5|23965.5|2
1756483900000|2025-08-29 16:11:40|23976.8|23964.8|23980|23968|23980|23968|23976.8|23964.8|4
1756483910000|2025-08-29 16:11:50|23979.3|23967.3|23979.3|23967.3|23979.3|23967.3|23979.3|23967.3|0
1756483920000|2025-08-29 16:12:00|23978.1|23966.1|23976.8|23964.8|23979.3|23967.3|23976.8|23964.8|1
1756483930000|2025-08-29 16:12:10|23977.5|23965.5|23979.3|23967.3|23979.3|23967.3|23977.5|23965.5|1
1756483940000|2025-08-29 16:12:20|23980|23968|23984.3|23972.3|23986.8|23974.8|23980|23968|8
1756483950000|2025-08-29 16:12:30|23985|23973|23984.3|23972.3|23985.6|23973.6|23983.7|23971.7|2
1756483980000|2025-08-29 16:13:00|23985|23973|23986.8|23974.8|23986.8|23974.8|23985|23973|1
1756483990000|2025-08-29 16:13:10|23997.5|23985.5|23988.7|23976.7|23997.5|23985.5|23987.5|23975.5|52
1756484000000|2025-08-29 16:13:20|23987.5|23975.5|23985.6|23973.6|23987.5|23975.5|23985.6|23973.6|1
1756484010000|2025-08-29 16:13:30|23985|23973|23978.1|23966.1|23985|23973|23978.1|23966.1|1
1756484050000|2025-08-29 16:14:10|23979.3|23967.3|23976.8|23964.8|23979.3|23967.3|23975.6|23963.6|1
1756484060000|2025-08-29 16:14:20|23976.9|23964.9|23979.4|23967.4|23980|23968|23976.9|23964.9|3
1756484070000|2025-08-29 16:14:30|23976.9|23964.9|23976.9|23964.9|23976.9|23964.9|23976.9|23964.9|2
1756484080000|2025-08-29 16:14:40|||||||||3
1756484100000|2025-08-29 16:15:00|23978.1|23966.1|23979.4|23967.4|23979.4|23967.4|23978.1|23966.1|2
1756484110000|2025-08-29 16:15:10|23972.5|23960.5|23961.9|23949.9|23972.5|23960.5|23961.9|23949.9|11
1756484120000|2025-08-29 16:15:20|||||||||3
1756484130000|2025-08-29 16:15:30|23962.5|23950.5|23964.4|23952.4|23967.5|23955.5|23961.2|23949.2|44
1756484140000|2025-08-29 16:15:40|23965|23953|23970.6|23958.6|23970.6|23958.6|23965|23953|15
1756484150000|2025-08-29 16:15:50|23966.2|23954.2|23959.4|23947.4|23966.2|23954.2|23959.4|23947.4|9
1756484160000|2025-08-29 16:16:00|23948.1|23936.1|23934.3|23922.3|23949.4|23937.4|23934.3|23922.3|47
1756484170000|2025-08-29 16:16:10|23931.2|23919.2|23949.4|23937.4|23949.4|23937.4|23925.5|23913.5|86
1756484180000|2025-08-29 16:16:20|23948.1|23936.1|23949.4|23937.4|23950|23938|23939.3|23927.3|9
1756484190000|2025-08-29 16:16:30|23950|23938|23948.7|23936.7|23950|23938|23948.7|23936.7|0
1756484200000|2025-08-29 16:16:40|23946.9|23934.9|23947.5|23935.5|23951.2|23939.2|23946.9|23934.9|3
1756484210000|2025-08-29 16:16:50|23946.8|23934.8|23951.9|23939.9|23957.5|23945.5|23945.6|23933.6|7
1756484220000|2025-08-29 16:17:00|23950.6|23938.6|23949.4|23937.4|23950.6|23938.6|23949.4|23937.4|0
1756484230000|2025-08-29 16:17:10|23948.7|23936.7|23948.7|23936.7|23948.7|23936.7|23948.7|23936.7|0
1756484240000|2025-08-29 16:17:20|23949.4|23937.4|23949.4|23937.4|23949.4|23937.4|23949.4|23937.4|0
1756484260000|2025-08-29 16:17:40|23948.7|23936.7|23946.2|23934.2|23948.7|23936.7|23946.2|23934.2|4
1756484270000|2025-08-29 16:17:50|23945|23933|23947.5|23935.5|23948.7|23936.7|23936.2|23924.2|21
1756484280000|2025-08-29 16:18:00|23946.9|23934.9|23946.9|23934.9|23946.9|23934.9|23946.2|23934.2|1
1756484290000|2025-08-29 16:18:10|23943.1|23931.1|23937.5|23925.5|23943.7|23931.7|23937.5|23925.5|4
1756484300000|2025-08-29 16:18:20|23934.4|23922.4|23935.6|23923.6|23938.1|23926.1|23933.7|23921.7|3
1756484310000|2025-08-29 16:18:30|23936.9|23924.9|23954.4|23942.4|23954.4|23942.4|23936.9|23924.9|23
1756484320000|2025-08-29 16:18:40|23953.8|23941.8|23950|23938|23955|23943|23950|23938|5
1756484330000|2025-08-29 16:18:50|23949.4|23937.4|23951.9|23939.9|23951.9|23939.9|23949.4|23937.4|1
1756484340000|2025-08-29 16:19:00|23952.5|23940.5|23951.9|23939.9|23954.4|23942.4|23951.9|23939.9|1
1756484370000|2025-08-29 16:19:30|23953.2|23941.2|23953.2|23941.2|23953.2|23941.2|23953.2|23941.2|0
1756484380000|2025-08-29 16:19:40|23950|23938|23948.2|23936.2|23950|23938|23948.2|23936.2|23
1756484390000|2025-08-29 16:19:50|23947.6|23935.6|23950.1|23938.1|23952.6|23940.6|23947.6|23935.6|27
1756484400000|2025-08-29 16:20:00|23949.5|23937.5|23949.5|23937.5|23949.5|23937.5|23946.3|23934.3|3
1756484410000|2025-08-29 16:20:10|23958.2|23946.2|23954.5|23942.5|23958.2|23946.2|23953.8|23941.8|12
1756484420000|2025-08-29 16:20:20|23950.7|23938.7|23948.8|23936.8|23950.7|23938.7|23948.8|23936.8|1
1756484430000|2025-08-29 16:20:30|23948.2|23936.2|23946.3|23934.3|23948.2|23936.2|23945.7|23933.7|1
1756484440000|2025-08-29 16:20:40|23946.9|23934.9|23933.2|23921.2|23951.3|23939.3|23933.2|23921.2|33
1756484450000|2025-08-29 16:20:50|23933.8|23921.8|23937.6|23925.6|23937.6|23925.6|23931.9|23919.9|7
1756484460000|2025-08-29 16:21:00|23937|23925|23935.7|23923.7|23938.2|23926.2|23932.6|23920.6|6
1756484470000|2025-08-29 16:21:10|23935.1|23923.1|23925.7|23913.7|23938.2|23926.2|23924.5|23912.5|14
1756484480000|2025-08-29 16:21:20|23925.1|23913.1|23914.4|23902.4|23925.1|23913.1|23908.8|23896.8|29
1756484490000|2025-08-29 16:21:30|23918.8|23906.8|23908.8|23896.8|23921.3|23909.3|23908.8|23896.8|20
1756484500000|2025-08-29 16:21:40|23908.2|23896.2|23916.3|23904.3|23918.8|23906.8|23908.2|23896.2|13
1756484510000|2025-08-29 16:21:50|23915.7|23903.7|23933.8|23921.8|23933.8|23921.8|23915.7|23903.7|10
1756484520000|2025-08-29 16:22:00|23936.3|23924.3|23938.8|23926.8|23943.2|23931.2|23936.3|23924.3|13
1756484530000|2025-08-29 16:22:10|23938.2|23926.2|23927.5|23915.5|23938.2|23926.2|23927.5|23915.5|3
1756484540000|2025-08-29 16:22:20|23926.9|23914.9|23937.5|23925.5|23938.8|23926.8|23926.9|23914.9|9
1756484550000|2025-08-29 16:22:30|23936.3|23924.3|23932.6|23920.6|23936.3|23924.3|23932|23920|31
1756484560000|2025-08-29 16:22:40|23930.7|23918.7|23939.5|23927.5|23941.3|23929.3|23930.7|23918.7|5
1756484570000|2025-08-29 16:22:50|23940.7|23928.7|23937|23925|23940.7|23928.7|23937|23925|4
1756484580000|2025-08-29 16:23:00|23938.2|23926.2|23940.1|23928.1|23940.1|23928.1|23938.2|23926.2|2
1756484590000|2025-08-29 16:23:10|23938.2|23926.2|23932.6|23920.6|23940.1|23928.1|23932.6|23920.6|6
1756484600000|2025-08-29 16:23:20|23933.2|23921.2|23928.2|23916.2|23933.2|23921.2|23928.2|23916.2|3
1756484610000|2025-08-29 16:23:30|||||||||5
1756484620000|2025-08-29 16:23:40|23928.8|23916.8|23930.1|23918.1|23930.1|23918.1|23928.8|23916.8|6
1756484630000|2025-08-29 16:23:50|23929.5|23917.5|23929.5|23917.5|23932|23920|23929.5|23917.5|6
1756484640000|2025-08-29 16:24:00|23928.2|23916.2|23918.3|23906.3|23929.5|23917.5|23918.3|23906.3|4
1756484650000|2025-08-29 16:24:10|23918.9|23906.9|23914.5|23902.5|23923.3|23911.3|23914.5|23902.5|34
1756484660000|2025-08-29 16:24:20|23913.9|23901.9|23924.6|23912.6|23924.6|23912.6|23913.3|23901.3|5
1756484670000|2025-08-29 16:24:30|23927.1|23915.1|23925.2|23913.2|23927.1|23915.1|23924.5|23912.5|7
1756484680000|2025-08-29 16:24:40|23923.3|23911.3|23922.1|23910.1|23923.3|23911.3|23920.2|23908.2|0
1756484690000|2025-08-29 16:24:50|23920.8|23908.8|23920.8|23908.8|23920.8|23908.8|23920.8|23908.8|2
1756484700000|2025-08-29 16:25:00|23920.2|23908.2|23922.7|23910.7|23925.2|23913.2|23920.2|23908.2|1
1756484710000|2025-08-29 16:25:10|23922.1|23910.1|23920.8|23908.8|23922.1|23910.1|23920.8|23908.8|4
1756484720000|2025-08-29 16:25:20|23922.1|23910.1|23922.7|23910.7|23922.7|23910.7|23922.1|23910.1|0
1756484730000|2025-08-29 16:25:30|23927.1|23915.1|23927.1|23915.1|23927.1|23915.1|23927.1|23915.1|1
1756484740000|2025-08-29 16:25:40|23927|23915|23925.8|23913.8|23927.1|23915.1|23925.8|23913.8|3
1756484750000|2025-08-29 16:25:50|23928.3|23916.3|23926.5|23914.5|23932.1|23920.1|23926.5|23914.5|78
1756484760000|2025-08-29 16:26:00|23927.7|23915.7|23934.6|23922.6|23934.6|23922.6|23927.1|23915.1|12
1756484770000|2025-08-29 16:26:10|23930.2|23918.2|23930.2|23918.2|23930.2|23918.2|23930.2|23918.2|7
1756484780000|2025-08-29 16:26:20|23929.6|23917.6|23935.9|23923.9|23936.5|23924.5|23929.6|23917.6|34
1756484790000|2025-08-29 16:26:30|23934|23922|23930.9|23918.9|23934|23922|23930.9|23918.9|2
1756484800000|2025-08-29 16:26:40|23935.9|23923.9|23935.3|23923.3|23935.9|23923.9|23934|23922|10
1756484810000|2025-08-29 16:26:50|23937.2|23925.2|23927.2|23915.2|23937.2|23925.2|23927.2|23915.2|5
1756484820000|2025-08-29 16:27:00|23929.7|23917.7|23940.3|23928.3|23942.2|23930.2|23927.2|23915.2|62
1756484830000|2025-08-29 16:27:10|23939.7|23927.7|23950.3|23938.3|23950.3|23938.3|23939.7|23927.7|11
1756484840000|2025-08-29 16:27:20|23951.5|23939.5|23949.7|23937.7|23951.5|23939.5|23944.7|23932.7|18
1756484850000|2025-08-29 16:27:30|23948.4|23936.4|23947.2|23935.2|23948.4|23936.4|23945.9|23933.9|3
1756484860000|2025-08-29 16:27:40|23946|23934|23939|23927|23946|23934|23939|23927|5
1756484870000|2025-08-29 16:27:50|23938.4|23926.4|23934.7|23922.7|23939.1|23927.1|23934.7|23922.7|19
1756484880000|2025-08-29 16:28:00|23936|23924|23929.7|23917.7|23937.2|23925.2|23928.4|23916.4|69
1756484890000|2025-08-29 16:28:10|23925.3|23913.3|23929|23917|23929.7|23917.7|23924.7|23912.7|21
1756484900000|2025-08-29 16:28:20|23930.9|23918.9|23927.2|23915.2|23930.9|23918.9|23927.2|23915.2|2
1756484910000|2025-08-29 16:28:30|23925.9|23913.9|23927.2|23915.2|23927.2|23915.2|23925.9|23913.9|1
1756484920000|2025-08-29 16:28:40|23926.6|23914.6|23922.2|23910.2|23926.6|23914.6|23917.2|23905.2|4
1756484930000|2025-08-29 16:28:50|23924.7|23912.7|23924.7|23912.7|23924.7|23912.7|23924.7|23912.7|1
1756484940000|2025-08-29 16:29:00|23922.8|23910.8|23922.2|23910.2|23922.8|23910.8|23922.2|23910.2|2
1756484950000|2025-08-29 16:29:10|23914.7|23902.7|23906|23894|23914.7|23902.7|23906|23894|22
1756484960000|2025-08-29 16:29:20|23907.2|23895.2|23911|23899|23911|23899|23906.6|23894.6|5
1756484970000|2025-08-29 16:29:30|23904.7|23892.7|23906|23894|23906.6|23894.6|23904.7|23892.7|6
1756484980000|2025-08-29 16:29:40|23911|23899|23916|23904|23918.5|23906.5|23911|23899|8
1756484990000|2025-08-29 16:29:50|23917.8|23905.8|23913.5|23901.5|23918.5|23906.5|23913.5|23901.5|2
1756485000000|2025-08-29 16:30:00|23912.8|23900.8|23911|23899|23916|23904|23911|23899|6
1756485010000|2025-08-29 16:30:10|23911.6|23899.6|23911.5|23899.5|23921|23909|23911.5|23899.5|41
1756485020000|2025-08-29 16:30:20|23912.8|23900.8|23908.4|23896.4|23912.8|23900.8|23908.4|23896.4|3
1756485030000|2025-08-29 16:30:30|23907.2|23895.2|23912.2|23900.2|23912.2|23900.2|23907.2|23895.2|4
1756485040000|2025-08-29 16:30:40|23910.9|23898.9|23912.2|23900.2|23912.2|23900.2|23910.9|23898.9|1
1756485050000|2025-08-29 16:30:50|23910.9|23898.9|23912.2|23900.2|23912.8|23900.8|23910.9|23898.9|27
1756485060000|2025-08-29 16:31:00|23912.8|23900.8|23922.1|23910.1|23923.4|23911.4|23910.3|23898.3|31
1756485070000|2025-08-29 16:31:10|23921.5|23909.5|23924|23912|23924|23912|23918.4|23906.4|15
1756485080000|2025-08-29 16:31:20|23923.3|23911.3|23929|23917|23929.6|23917.6|23921.5|23909.5|29
1756485090000|2025-08-29 16:31:30|23928.4|23916.4|23930.9|23918.9|23935.3|23923.3|23925.9|23913.9|17
1756485100000|2025-08-29 16:31:40|23931.5|23919.5|23927.1|23915.1|23932.2|23920.2|23925.8|23913.8|13
1756485110000|2025-08-29 16:31:50|23929|23917|23925.9|23913.9|23929.6|23917.6|23925.9|23913.9|7
1756485120000|2025-08-29 16:32:00|23925.3|23913.3|23925.9|23913.9|23925.9|23913.9|23925.3|23913.3|8
1756485130000|2025-08-29 16:32:10|23926.5|23914.5|23928.4|23916.4|23928.4|23916.4|23926.5|23914.5|1
1756485140000|2025-08-29 16:32:20|23927.8|23915.8|23927.8|23915.8|23927.8|23915.8|23927.8|23915.8|1
1756485150000|2025-08-29 16:32:30|23928.4|23916.4|23927.8|23915.8|23928.4|23916.4|23927.8|23915.8|2
1756485160000|2025-08-29 16:32:40|23928.4|23916.4|23932.8|23920.8|23932.8|23920.8|23928.4|23916.4|4
1756485170000|2025-08-29 16:32:50|23930.9|23918.9|23925.3|23913.3|23932.2|23920.2|23925.3|23913.3|4
1756485180000|2025-08-29 16:33:00|23924.6|23912.6|23920.9|23908.9|23924.6|23912.6|23920.9|23908.9|1
1756485190000|2025-08-29 16:33:10|23919|23907|23925.9|23913.9|23925.9|23913.9|23915.9|23903.9|4
1756485200000|2025-08-29 16:33:20|23927.7|23915.7|23923.4|23911.4|23933.4|23921.4|23923.4|23911.4|13
1756485210000|2025-08-29 16:33:30|23924.7|23912.7|23926.5|23914.5|23928.4|23916.4|23924.7|23912.7|35
1756485220000|2025-08-29 16:33:40|23926.6|23914.6|23927.2|23915.2|23927.2|23915.2|23926.6|23914.6|0
1756485230000|2025-08-29 16:33:50|23926.6|23914.6|23930.3|23918.3|23930.3|23918.3|23924.7|23912.7|3
1756485240000|2025-08-29 16:34:00|23929.7|23917.7|23928.4|23916.4|23930.9|23918.9|23928.4|23916.4|0
1756485250000|2025-08-29 16:34:10|23934.7|23922.7|23934.7|23922.7|23934.7|23922.7|23934.1|23922.1|1
1756485260000|2025-08-29 16:34:20|23933.4|23921.4|23927.2|23915.2|23933.4|23921.4|23925.3|23913.3|4
1756485270000|2025-08-29 16:34:30|23926.6|23914.6|23924.7|23912.7|23926.6|23914.6|23924.7|23912.7|2
1756485280000|2025-08-29 16:34:40|23925.3|23913.3|23932.2|23920.2|23932.2|23920.2|23925.3|23913.3|2
1756485290000|2025-08-29 16:34:50|23931.6|23919.6|23931.6|23919.6|23932.2|23920.2|23931.6|23919.6|1
1756485300000|2025-08-29 16:35:00|23932.8|23920.8|23932.2|23920.2|23932.8|23920.8|23931.6|23919.6|7
1756485310000|2025-08-29 16:35:10|23932.8|23920.8|23931.6|23919.6|23933.4|23921.4|23931.6|23919.6|4
1756485320000|2025-08-29 16:35:20|23936.6|23924.6|23943.4|23931.4|23946.5|23934.5|23936.6|23924.6|27
1756485330000|2025-08-29 16:35:30|23944.7|23932.7|23944|23932|23947.1|23935.1|23944|23932|0
1756485340000|2025-08-29 16:35:40|23944.7|23932.7|23947.2|23935.2|23947.2|23935.2|23939.7|23927.7|31
1756485350000|2025-08-29 16:35:50|23947.8|23935.8|23954.7|23942.7|23954.7|23942.7|23947.8|23935.8|7
1756485360000|2025-08-29 16:36:00|23953.4|23941.4|23952.2|23940.2|23953.4|23941.4|23950.9|23938.9|1
1756485370000|2025-08-29 16:36:10|23951.6|23939.6|23946.6|23934.6|23952.2|23940.2|23946|23934|11
1756485390000|2025-08-29 16:36:30|23946|23934|23943.5|23931.5|23946|23934|23943.5|23931.5|2
1756485400000|2025-08-29 16:36:40|23942.3|23930.3|23942.3|23930.3|23944.8|23932.8|23942.3|23930.3|6
1756485420000|2025-08-29 16:37:00|23941.6|23929.6|23942.3|23930.3|23942.3|23930.3|23941.6|23929.6|1
1756485430000|2025-08-29 16:37:10|23947.3|23935.3|23947.3|23935.3|23947.3|23935.3|23947.3|23935.3|1
1756485440000|2025-08-29 16:37:20|23952.3|23940.3|23951.6|23939.6|23952.3|23940.3|23951.6|23939.6|2
1756485450000|2025-08-29 16:37:30|23951|23939|23946.6|23934.6|23951.6|23939.6|23946.6|23934.6|9
1756485470000|2025-08-29 16:37:50|23946|23934|23944.1|23932.1|23946|23934|23942.3|23930.3|5
1756485480000|2025-08-29 16:38:00|23943.5|23931.5|23947.3|23935.3|23947.3|23935.3|23943.5|23931.5|1
1756485490000|2025-08-29 16:38:10|23946.6|23934.6|23947.3|23935.3|23949.8|23937.8|23946.6|23934.6|5
1756485500000|2025-08-29 16:38:20|23947.9|23935.9|23947.3|23935.3|23948.5|23936.5|23947.3|23935.3|0
1756485530000|2025-08-29 16:38:50|23946|23934|23936|23924|23946|23934|23936|23924|21
1756485540000|2025-08-29 16:39:00|23933.5|23921.5|23934.1|23922.1|23934.1|23922.1|23933.5|23921.5|3
1756485550000|2025-08-29 16:39:10|23934.8|23922.8|23934.1|23922.1|23934.8|23922.8|23934.1|23922.1|1
1756485560000|2025-08-29 16:39:20|23934.2|23922.2|23938.5|23926.5|23938.5|23926.5|23932.9|23920.9|5
1756485570000|2025-08-29 16:39:30|23941|23929|23936.7|23924.7|23941|23929|23936.7|23924.7|2
1756485580000|2025-08-29 16:39:40|23927.3|23915.3|23928.5|23916.5|23928.5|23916.5|23927.3|23915.3|4
1756485590000|2025-08-29 16:39:50|23929.8|23917.8|23923.5|23911.5|23930.4|23918.4|23922.9|23910.9|1
1756485600000|2025-08-29 16:40:00|23922.9|23910.9|23911|23899|23922.9|23910.9|23907.9|23895.9|9
1756485610000|2025-08-29 16:40:10|23915.4|23903.4|23912.3|23900.3|23915.4|23903.4|23912.3|23900.3|11
1756485620000|2025-08-29 16:40:20|23912.9|23900.9|23916.7|23904.7|23917.3|23905.3|23912.9|23900.9|2
1756485630000|2025-08-29 16:40:30|23909.2|23897.2|23889.8|23877.8|23909.2|23897.2|23889.8|23877.8|11
1756485640000|2025-08-29 16:40:40|23888.5|23876.5|23879.8|23867.8|23889.8|23877.8|23876|23864|23
1756485650000|2025-08-29 16:40:50|23882.3|23870.3|23892.3|23880.3|23896|23884|23881|23869|6
1756485660000|2025-08-29 16:41:00|23891.7|23879.7|23897.3|23885.3|23899.8|23887.8|23884.8|23872.8|20
1756485670000|2025-08-29 16:41:10|23897.9|23885.9|23880.3|23868.3|23899.8|23887.8|23879.7|23867.7|46
1756485680000|2025-08-29 16:41:20|23884.7|23872.7|23882.2|23870.2|23884.7|23872.7|23880.9|23868.9|5
1756485690000|2025-08-29 16:41:30|23880.9|23868.9|23866|23854|23880.9|23868.9|23865.3|23853.3|77
1756485700000|2025-08-29 16:41:40|23864.1|23852.1|23864.1|23852.1|23868.5|23856.5|23863.5|23851.5|19
1756485710000|2025-08-29 16:41:50|23866|23854|23862.3|23850.3|23867.3|23855.3|23862.3|23850.3|22
1756485720000|2025-08-29 16:42:00|23863.5|23851.5|23872.9|23860.9|23873.5|23861.5|23863.5|23851.5|14
1756485730000|2025-08-29 16:42:10|23881|23869|23879.1|23867.1|23884.8|23872.8|23877.9|23865.9|18
1756485740000|2025-08-29 16:42:20|23879.8|23867.8|23874.8|23862.8|23879.8|23867.8|23874.8|23862.8|9
1756485750000|2025-08-29 16:42:30|23878.5|23866.5|23866|23854|23878.5|23866.5|23866|23854|9
1756485760000|2025-08-29 16:42:40|23869.8|23857.8|23872.3|23860.3|23876|23864|23869.8|23857.8|10
1756485770000|2025-08-29 16:42:50|23871.6|23859.6|23868.5|23856.5|23872.3|23860.3|23867.3|23855.3|3
1756485780000|2025-08-29 16:43:00|23869.7|23857.7|23871.6|23859.6|23874.2|23862.2|23869.7|23857.7|8
1756485790000|2025-08-29 16:43:10|23872.3|23860.3|23870.4|23858.4|23876|23864|23864.8|23852.8|17
1756485800000|2025-08-29 16:43:20|23868.5|23856.5|23866.6|23854.6|23868.5|23856.5|23866.6|23854.6|5
1756485810000|2025-08-29 16:43:30|23867.9|23855.9|23872.9|23860.9|23873.5|23861.5|23866.6|23854.6|22
1756485820000|2025-08-29 16:43:40|23874.1|23862.1|23877.9|23865.9|23877.9|23865.9|23872.9|23860.9|4
1756485830000|2025-08-29 16:43:50|23879.8|23867.8|23882.3|23870.3|23884.8|23872.8|23879.8|23867.8|4
1756485840000|2025-08-29 16:44:00|23869.1|23857.1|23872.3|23860.3|23873.5|23861.5|23867.9|23855.9|8
1756485850000|2025-08-29 16:44:10|23874.1|23862.1|23866|23854|23876.7|23864.7|23865.4|23853.4|25
1756485860000|2025-08-29 16:44:20|23867.2|23855.2|23867.3|23855.3|23870.4|23858.4|23866.6|23854.6|13
1756485870000|2025-08-29 16:44:30|23867.9|23855.9|23876.6|23864.6|23876.6|23864.6|23867.3|23855.3|5
1756485880000|2025-08-29 16:44:40|23875.4|23863.4|23877.3|23865.3|23879.8|23867.8|23874.8|23862.8|6
1756485890000|2025-08-29 16:44:50|23876.6|23864.6|23877.3|23865.3|23877.9|23865.9|23876|23864|1
1756485900000|2025-08-29 16:45:00|23876.6|23864.6|23882.3|23870.3|23882.3|23870.3|23876.6|23864.6|5
1756485910000|2025-08-29 16:45:10|23877.3|23865.3|23876|23864|23877.3|23865.3|23876|23864|3
1756485920000|2025-08-29 16:45:20|23877.9|23865.9|23896.7|23884.7|23902.3|23890.3|23877.9|23865.9|45
1756485930000|2025-08-29 16:45:30|23898.5|23886.5|23886.7|23874.7|23898.5|23886.5|23886.7|23874.7|8
1756485940000|2025-08-29 16:45:40|23886|23874|23891|23879|23891|23879|23885.4|23873.4|7
1756485950000|2025-08-29 16:45:50|23889.2|23877.2|23895.4|23883.4|23895.4|23883.4|23888.5|23876.5|4
1756485960000|2025-08-29 16:46:00|23898.5|23886.5|23914.2|23902.2|23914.2|23902.2|23898.5|23886.5|23
1756485970000|2025-08-29 16:46:10|23914.8|23902.8|23922.9|23910.9|23922.9|23910.9|23914.8|23902.8|9
1756485980000|2025-08-29 16:46:20|23921|23909|23912.2|23900.2|23921|23909|23911.6|23899.6|57
1756485990000|2025-08-29 16:46:30|23911.6|23899.6|23908.5|23896.5|23911.6|23899.6|23908.5|23896.5|7
1756486000000|2025-08-29 16:46:40|23907.8|23895.8|23907.8|23895.8|23909.1|23897.1|23902.8|23890.8|27
1756486010000|2025-08-29 16:46:50|23908.4|23896.4|23909.7|23897.7|23909.7|23897.7|23907.8|23895.8|0
1756486020000|2025-08-29 16:47:00|23907.8|23895.8|23896.6|23884.6|23907.8|23895.8|23891.6|23879.6|13
1756486030000|2025-08-29 16:47:10|23896|23884|23898.5|23886.5|23898.5|23886.5|23896|23884|0
1756486040000|2025-08-29 16:47:20|23896.6|23884.6|23892.8|23880.8|23896.6|23884.6|23892.8|23880.8|6
1756486050000|2025-08-29 16:47:30|23894.1|23882.1|23895.3|23883.3|23899.1|23887.1|23894.1|23882.1|3
1756486060000|2025-08-29 16:47:40|23896|23884|23896|23884|23896|23884|23895.3|23883.3|0
1756486070000|2025-08-29 16:47:50|23896.6|23884.6|23894.1|23882.1|23898.5|23886.5|23894.1|23882.1|5
1756486080000|2025-08-29 16:48:00|23892.2|23880.2|23892.2|23880.2|23892.8|23880.8|23891.6|23879.6|0
1756486090000|2025-08-29 16:48:10|23892.8|23880.8|23909.7|23897.7|23909.7|23897.7|23892.8|23880.8|13
1756486100000|2025-08-29 16:48:20|23908.5|23896.5|23907.8|23895.8|23910.3|23898.3|23907.8|23895.8|1
1756486110000|2025-08-29 16:48:30|23907.2|23895.2|23910.3|23898.3|23910.3|23898.3|23907.2|23895.2|6
1756486120000|2025-08-29 16:48:40|23914.7|23902.7|23917.2|23905.2|23917.2|23905.2|23914.7|23902.7|4
1756486130000|2025-08-29 16:48:50|23916.6|23904.6|23917.2|23905.2|23917.2|23905.2|23916|23904|0
1756486140000|2025-08-29 16:49:00|23916|23904|23921|23909|23921|23909|23914.7|23902.7|1
1756486150000|2025-08-29 16:49:10|23924.1|23912.1|23936.6|23924.6|23938.5|23926.5|23924.1|23912.1|8
1756486160000|2025-08-29 16:49:20|23937.3|23925.3|23935.4|23923.4|23938.5|23926.5|23935.4|23923.4|15
1756486170000|2025-08-29 16:49:30|23934.7|23922.7|23932.9|23920.9|23936.6|23924.6|23932.9|23920.9|3
1756486180000|2025-08-29 16:49:40|23934.1|23922.1|23933.5|23921.5|23935.4|23923.4|23932.3|23920.3|2
1756486190000|2025-08-29 16:49:50|23931|23919|23926.6|23914.6|23931|23919|23926|23914|6
1756486200000|2025-08-29 16:50:00|23924.8|23912.8|23927.3|23915.3|23927.9|23915.9|23924.8|23912.8|2
1756486210000|2025-08-29 16:50:10|23926.6|23914.6|23924.8|23912.8|23927.3|23915.3|23924.8|23912.8|1
1756486220000|2025-08-29 16:50:20|23928.6|23916.6|23923.6|23911.6|23928.6|23916.6|23923.6|23911.6|14
1756486230000|2025-08-29 16:50:30|23922.9|23910.9|23936|23924|23936|23924|23921|23909|47
1756486240000|2025-08-29 16:50:40|23932.2|23920.2|23935.4|23923.4|23935.4|23923.4|23930.4|23918.4|15
1756486250000|2025-08-29 16:50:50|23936|23924|23933.5|23921.5|23936|23924|23933.5|23921.5|20
1756486260000|2025-08-29 16:51:00|23934.1|23922.1|23928.5|23916.5|23934.1|23922.1|23922.9|23910.9|16
1756486270000|2025-08-29 16:51:10|23927.2|23915.2|23927.2|23915.2|23928.5|23916.5|23927.2|23915.2|1
1756486280000|2025-08-29 16:51:20|23926.6|23914.6|23923.5|23911.5|23926.6|23914.6|23923.5|23911.5|0
1756486290000|2025-08-29 16:51:30|23922.9|23910.9|23923.5|23911.5|23923.5|23911.5|23922.9|23910.9|8
1756486300000|2025-08-29 16:51:40|23922.2|23910.2|23923.5|23911.5|23923.5|23911.5|23922.2|23910.2|1
1756486310000|2025-08-29 16:51:50|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|0
1756486320000|2025-08-29 16:52:00|23922.2|23910.2|23925.4|23913.4|23926|23914|23919.8|23907.8|5
1756486330000|2025-08-29 16:52:10|23924.2|23912.2|23924.8|23912.8|23926|23914|23922.9|23910.9|2
1756486340000|2025-08-29 16:52:20|23924.1|23912.1|23924.8|23912.8|23924.8|23912.8|23922.3|23910.3|2
1756486350000|2025-08-29 16:52:30|23924.1|23912.1|23924.2|23912.2|23924.2|23912.2|23922.3|23910.3|40
1756486370000|2025-08-29 16:52:50|23924.8|23912.8|23923.6|23911.6|23924.8|23912.8|23921.7|23909.7|2
1756486380000|2025-08-29 16:53:00|23922.3|23910.3|23927.3|23915.3|23929.8|23917.8|23922.3|23910.3|22
1756486390000|2025-08-29 16:53:10|23926.6|23914.6|23926|23914|23927.3|23915.3|23925.4|23913.4|7
1756486400000|2025-08-29 16:53:20|23926.6|23914.6|23924.1|23912.1|23927.9|23915.9|23924.1|23912.1|2
1756486410000|2025-08-29 16:53:30|23924.8|23912.8|23932.9|23920.9|23932.9|23920.9|23924.8|23912.8|16
1756486420000|2025-08-29 16:53:40|23936.1|23924.1|23934.2|23922.2|23941.1|23929.1|23934.2|23922.2|7
1756486430000|2025-08-29 16:53:50|23934.8|23922.8|23932.3|23920.3|23934.8|23922.8|23932.3|23920.3|1
1756486440000|2025-08-29 16:54:00|23934.8|23922.8|23934.8|23922.8|23934.8|23922.8|23934.8|23922.8|5
1756486450000|2025-08-29 16:54:10|23937.3|23925.3|23941.1|23929.1|23941.1|23929.1|23937.3|23925.3|3
1756486460000|2025-08-29 16:54:20|23939.2|23927.2|23940.4|23928.4|23940.4|23928.4|23939.2|23927.2|2
1756486470000|2025-08-29 16:54:30|23941.1|23929.1|23938.6|23926.6|23941.1|23929.1|23938.6|23926.6|3
1756486490000|2025-08-29 16:54:50|23936.1|23924.1|23941.7|23929.7|23941.7|23929.7|23936.1|23924.1|1
1756486500000|2025-08-29 16:55:00|23940.4|23928.4|23941.1|23929.1|23941.1|23929.1|23940.4|23928.4|6
1756486510000|2025-08-29 16:55:10|23940.4|23928.4|23939.2|23927.2|23940.4|23928.4|23938.6|23926.6|3
1756486520000|2025-08-29 16:55:20|23938.6|23926.6|23946.1|23934.1|23946.7|23934.7|23938.6|23926.6|12
1756486530000|2025-08-29 16:55:30|23944.2|23932.2|23946.1|23934.1|23946.7|23934.7|23944.2|23932.2|6
1756486540000|2025-08-29 16:55:40|23941.7|23929.7|23941.7|23929.7|23941.7|23929.7|23941.7|23929.7|1
1756486550000|2025-08-29 16:55:50|23940.4|23928.4|23944.8|23932.8|23946.7|23934.7|23940.4|23928.4|8
1756486560000|2025-08-29 16:56:00|23940.4|23928.4|23939.8|23927.8|23940.4|23928.4|23937.9|23925.9|2
1756486570000|2025-08-29 16:56:10|23942.9|23930.9|23938.5|23926.5|23943.5|23931.5|23938.5|23926.5|3
1756486580000|2025-08-29 16:56:20|23932.9|23920.9|23933.5|23921.5|23935.4|23923.4|23932.9|23920.9|6
1756486590000|2025-08-29 16:56:30|23934.8|23922.8|23932.9|23920.9|23934.8|23922.8|23932.9|23920.9|3
1756486600000|2025-08-29 16:56:40|23932.3|23920.3|23929.8|23917.8|23932.3|23920.3|23929.1|23917.1|1
1756486610000|2025-08-29 16:56:50|23930.4|23918.4|23929.7|23917.7|23938.5|23926.5|23929.7|23917.7|8
1756486620000|2025-08-29 16:57:00|23929.1|23917.1|23929.1|23917.1|23929.7|23917.7|23927.9|23915.9|1
1756486630000|2025-08-29 16:57:10|23928.5|23916.5|23927.2|23915.2|23928.5|23916.5|23923.5|23911.5|13
1756486640000|2025-08-29 16:57:20|23926|23914|23922.9|23910.9|23926|23914|23922.2|23910.2|2
1756486650000|2025-08-29 16:57:30|23922.2|23910.2|23922.2|23910.2|23922.2|23910.2|23922.2|23910.2|0
1756486660000|2025-08-29 16:57:40|23924.7|23912.7|23925.3|23913.3|23925.3|23913.3|23921|23909|16
1756486670000|2025-08-29 16:57:50|23925.9|23913.9|23924.7|23912.7|23925.9|23913.9|23924.7|23912.7|0
1756486680000|2025-08-29 16:58:00|23927.2|23915.2|23934.7|23922.7|23934.7|23922.7|23927.2|23915.2|10
1756486690000|2025-08-29 16:58:10|23943.4|23931.4|23940.9|23928.9|23943.4|23931.4|23939|23927|9
1756486700000|2025-08-29 16:58:20|23941.6|23929.6|23941.5|23929.5|23942.2|23930.2|23938.4|23926.4|4
1756486710000|2025-08-29 16:58:30|23942.2|23930.2|23944.7|23932.7|23945.9|23933.9|23942.2|23930.2|3
1756486720000|2025-08-29 16:58:40|23944|23932|23934.7|23922.7|23944.7|23932.7|23934|23922|5
1756486730000|2025-08-29 16:58:50|23939|23927|23940.3|23928.3|23944.7|23932.7|23939|23927|6
1756486740000|2025-08-29 16:59:00|23938.4|23926.4|23934.6|23922.6|23938.4|23926.4|23933.3|23921.3|22
1756486750000|2025-08-29 16:59:10|23932.1|23920.1|23932.7|23920.7|23932.7|23920.7|23932.1|23920.1|1
1756486760000|2025-08-29 16:59:20|23930.2|23918.2|23932.7|23920.7|23932.7|23920.7|23928.3|23916.3|3
1756486770000|2025-08-29 16:59:30|23932.1|23920.1|23929.6|23917.6|23932.1|23920.1|23929.6|23917.6|10
1756486780000|2025-08-29 16:59:40|23930.2|23918.2|23936.5|23924.5|23936.5|23924.5|23930.2|23918.2|3
1756486790000|2025-08-29 16:59:50|23937.1|23925.1|23938.3|23926.3|23938.3|23926.3|23937.1|23925.1|1
1756486800000|2025-08-29 17:00:00|23934.6|23922.6|23934.6|23922.6|23937.1|23925.1|23934.6|23922.6|3
1756486820000|2025-08-29 17:00:20|23932.1|23920.1|23929.6|23917.6|23932.1|23920.1|23929.6|23917.6|1
1756486830000|2025-08-29 17:00:30|23927.1|23915.1|23927.1|23915.1|23929|23917|23927.1|23915.1|1
1756486850000|2025-08-29 17:00:50|23925.2|23913.2|23918.4|23906.4|23925.2|23913.2|23918.4|23906.4|3
1756486860000|2025-08-29 17:01:00|23917.1|23905.1|23914.6|23902.6|23917.1|23905.1|23914.6|23902.6|5
1756486870000|2025-08-29 17:01:10|23915.9|23903.9|23927.7|23915.7|23927.7|23915.7|23915.9|23903.9|5
1756486880000|2025-08-29 17:01:20|23927.1|23915.1|23925.8|23913.8|23927.1|23915.1|23922.7|23910.7|15
1756486890000|2025-08-29 17:01:30|23924|23912|23925.2|23913.2|23925.2|23913.2|23924|23912|1
1756486900000|2025-08-29 17:01:40|23924.6|23912.6|23920.8|23908.8|23924.6|23912.6|23920.8|23908.8|2
1756486910000|2025-08-29 17:01:50|23922.1|23910.1|23919.6|23907.6|23922.1|23910.1|23918.3|23906.3|1
1756486920000|2025-08-29 17:02:00|23920.2|23908.2|23924.5|23912.5|23927|23915|23920.2|23908.2|5
1756486930000|2025-08-29 17:02:10|23923.9|23911.9|23924.5|23912.5|23924.5|23912.5|23923.9|23911.9|0
1756486940000|2025-08-29 17:02:20|23925.2|23913.2|23924.5|23912.5|23925.2|23913.2|23923.9|23911.9|6
1756486950000|2025-08-29 17:02:30|23925.2|23913.2|23926.4|23914.4|23926.4|23914.4|23925.2|23913.2|1
1756486960000|2025-08-29 17:02:40|23927.1|23915.1|23924.5|23912.5|23929.5|23917.5|23924.5|23912.5|2
1756486970000|2025-08-29 17:02:50|23927|23915|23927|23915|23927|23915|23927|23915|3
1756486980000|2025-08-29 17:03:00|23925.8|23913.8|23917.7|23905.7|23931.4|23919.4|23917.7|23905.7|5
1756486990000|2025-08-29 17:03:10|23918.3|23906.3|23920.8|23908.8|23920.8|23908.8|23915.8|23903.8|6
1756487000000|2025-08-29 17:03:20|23920.2|23908.2|23920.8|23908.8|23920.8|23908.8|23920.2|23908.2|0
1756487010000|2025-08-29 17:03:30|23920.2|23908.2|23915.8|23903.8|23920.2|23908.2|23915.2|23903.2|1
1756487020000|2025-08-29 17:03:40|23914.6|23902.6|23919.6|23907.6|23920.9|23908.9|23914.6|23902.6|8
1756487030000|2025-08-29 17:03:50|23922.1|23910.1|23923.3|23911.3|23927.1|23915.1|23922.1|23910.1|2
1756487040000|2025-08-29 17:04:00|23922.1|23910.1|23922.7|23910.7|23923.3|23911.3|23920.2|23908.2|5
1756487050000|2025-08-29 17:04:10|23921.5|23909.5|23920.2|23908.2|23921.5|23909.5|23919.6|23907.6|1
1756487060000|2025-08-29 17:04:20|23917.7|23905.7|23918.3|23906.3|23920.8|23908.8|23917.7|23905.7|12
1756487070000|2025-08-29 17:04:30|23917.1|23905.1|23917.7|23905.7|23918.3|23906.3|23916.5|23904.5|0
1756487080000|2025-08-29 17:04:40|23917.1|23905.1|23908.3|23896.3|23918.3|23906.3|23905.2|23893.2|7
1756487090000|2025-08-29 17:04:50|23907.1|23895.1|23901.4|23889.4|23910.8|23898.8|23901.4|23889.4|6
1756487100000|2025-08-29 17:05:00|23900.8|23888.8|23891.4|23879.4|23903.9|23891.9|23891.4|23879.4|8
1756487110000|2025-08-29 17:05:10|23892|23880|23896.4|23884.4|23896.4|23884.4|23888.3|23876.3|11
1756487120000|2025-08-29 17:05:20|23897.7|23885.7|23893.3|23881.3|23897.7|23885.7|23888.9|23876.9|13
1756487130000|2025-08-29 17:05:30|23894.5|23882.5|23888.3|23876.3|23895.8|23883.8|23888.3|23876.3|3
1756487140000|2025-08-29 17:05:40|23888.9|23876.9|23890.2|23878.2|23890.8|23878.8|23888.9|23876.9|11
1756487150000|2025-08-29 17:05:50|23889|23877|23881.4|23869.4|23889|23877|23880.8|23868.8|5
1756487160000|2025-08-29 17:06:00|23882.7|23870.7|23882|23870|23882.7|23870.7|23882|23870|0
1756487170000|2025-08-29 17:06:10|23882.7|23870.7|23880.2|23868.2|23888.9|23876.9|23880.2|23868.2|4
1756487180000|2025-08-29 17:06:20|23880.8|23868.8|23880.8|23868.8|23880.8|23868.8|23878.3|23866.3|0
1756487190000|2025-08-29 17:06:30|23882.7|23870.7|23885.8|23873.8|23885.8|23873.8|23882.7|23870.7|2
1756487200000|2025-08-29 17:06:40|23886.4|23874.4|23893.9|23881.9|23893.9|23881.9|23886.4|23874.4|5
1756487210000|2025-08-29 17:06:50|23893.3|23881.3|23893.3|23881.3|23894.6|23882.6|23893.3|23881.3|1
1756487220000|2025-08-29 17:07:00|23893.9|23881.9|23893.3|23881.3|23893.9|23881.9|23893.3|23881.3|0
1756487240000|2025-08-29 17:07:20|23892.7|23880.7|23890.8|23878.8|23892.7|23880.7|23890.8|23878.8|3
1756487250000|2025-08-29 17:07:30|23892.7|23880.7|23894.6|23882.6|23894.6|23882.6|23891.5|23879.5|13
1756487260000|2025-08-29 17:07:40|23895.8|23883.8|23896.5|23884.5|23897.1|23885.1|23894.6|23882.6|2
1756487270000|2025-08-29 17:07:50|23895.2|23883.2|23887.7|23875.7|23895.2|23883.2|23887.7|23875.7|5
1756487280000|2025-08-29 17:08:00|23885.2|23873.2|23862.7|23850.7|23887.1|23875.1|23862.7|23850.7|85
1756487290000|2025-08-29 17:08:10|23858.3|23846.3|23857|23845|23859.5|23847.5|23855.8|23843.8|11
1756487300000|2025-08-29 17:08:20|23859.5|23847.5|23857|23845|23859.5|23847.5|23856.4|23844.4|3
1756487310000|2025-08-29 17:08:30|23855.2|23843.2|23852|23840|23855.2|23843.2|23849.5|23837.5|16
1756487320000|2025-08-29 17:08:40|23852.7|23840.7|23858.9|23846.9|23859.5|23847.5|23852.7|23840.7|6
1756487330000|2025-08-29 17:08:50|23858.3|23846.3|23859.5|23847.5|23863.9|23851.9|23858.3|23846.3|9
1756487340000|2025-08-29 17:09:00|23858.9|23846.9|23854.5|23842.5|23859.5|23847.5|23854.5|23842.5|6
1756487350000|2025-08-29 17:09:10|23855.2|23843.2|23852|23840|23855.2|23843.2|23852|23840|1
1756487360000|2025-08-29 17:09:20|23852.1|23840.1|23864.6|23852.6|23864.6|23852.6|23852.1|23840.1|5
1756487370000|2025-08-29 17:09:30|23863.3|23851.3|23871.4|23859.4|23872.6|23860.6|23862.1|23850.1|27
1756487380000|2025-08-29 17:09:40|23870.8|23858.8|23868.9|23856.9|23872.6|23860.6|23867.6|23855.6|1
1756487390000|2025-08-29 17:09:50|23868.3|23856.3|23860.8|23848.8|23868.3|23856.3|23860.2|23848.2|5
1756487400000|2025-08-29 17:10:00|23861.4|23849.4|23860.8|23848.8|23863.9|23851.9|23858.9|23846.9|0
1756487410000|2025-08-29 17:10:10|23860.2|23848.2|23857.6|23845.6|23860.8|23848.8|23857.6|23845.6|3
1756487420000|2025-08-29 17:10:20|23860.1|23848.1|23868.3|23856.3|23868.3|23856.3|23858.9|23846.9|9
1756487430000|2025-08-29 17:10:30|23869.5|23857.5|23871.4|23859.4|23871.4|23859.4|23868.3|23856.3|1
1756487440000|2025-08-29 17:10:40|23868.3|23856.3|23870.8|23858.8|23871.4|23859.4|23868.3|23856.3|6
1756487450000|2025-08-29 17:10:50|23871.4|23859.4|23870.8|23858.8|23875.8|23863.8|23870.8|23858.8|4
1756487460000|2025-08-29 17:11:00|23871.4|23859.4|23875.8|23863.8|23875.8|23863.8|23870.8|23858.8|7
1756487470000|2025-08-29 17:11:10|23868.3|23856.3|23868.3|23856.3|23868.3|23856.3|23868.3|23856.3|4
1756487480000|2025-08-29 17:11:20|23868.9|23856.9|23855.7|23843.7|23868.9|23856.9|23855.7|23843.7|22
1756487490000|2025-08-29 17:11:30|23857|23845|23858.2|23846.2|23858.2|23846.2|23857|23845|2
1756487500000|2025-08-29 17:11:40|23857.5|23845.5|23863.8|23851.8|23866.3|23854.3|23856.3|23844.3|11
1756487510000|2025-08-29 17:11:50|23865.1|23853.1|23868.2|23856.2|23869.5|23857.5|23865.1|23853.1|5
1756487520000|2025-08-29 17:12:00|23867.6|23855.6|23865.7|23853.7|23867.6|23855.6|23865.7|23853.7|5
1756487530000|2025-08-29 17:12:10|23863.2|23851.2|23863.2|23851.2|23863.2|23851.2|23863.2|23851.2|0
1756487540000|2025-08-29 17:12:20|23860.7|23848.7|23865.1|23853.1|23865.1|23853.1|23860.7|23848.7|7
1756487550000|2025-08-29 17:12:30|23865.7|23853.7|23870.7|23858.7|23870.7|23858.7|23865.1|23853.1|3
1756487560000|2025-08-29 17:12:40|23870.1|23858.1|23870.7|23858.7|23870.7|23858.7|23868.2|23856.2|1
1756487580000|2025-08-29 17:13:00|23868.2|23856.2|23879.5|23867.5|23880.1|23868.1|23868.2|23856.2|13
1756487590000|2025-08-29 17:13:10|23877.7|23865.7|23873.2|23861.2|23879.5|23867.5|23873.2|23861.2|2
1756487600000|2025-08-29 17:13:20|23872.6|23860.6|23869.5|23857.5|23872.6|23860.6|23867.6|23855.6|10
1756487610000|2025-08-29 17:13:30|23868.9|23856.9|23872|23860|23872.6|23860.6|23867|23855|2
1756487620000|2025-08-29 17:13:40|23871.4|23859.4|23868.9|23856.9|23871.4|23859.4|23868.9|23856.9|1
1756487630000|2025-08-29 17:13:50|23864.5|23852.5|23859.5|23847.5|23865.7|23853.7|23859.5|23847.5|2
1756487640000|2025-08-29 17:14:00|23860.1|23848.1|23860.1|23848.1|23860.1|23848.1|23860.1|23848.1|0
1756487650000|2025-08-29 17:14:10|23859.5|23847.5|23867|23855|23867|23855|23859.5|23847.5|3
1756487660000|2025-08-29 17:14:20|23867.6|23855.6|23868.9|23856.9|23868.9|23856.9|23864.5|23852.5|1
1756487670000|2025-08-29 17:14:30|23867.6|23855.6|23872|23860|23872|23860|23867|23855|3
1756487680000|2025-08-29 17:14:40|23867|23855|23864.5|23852.5|23867|23855|23864.5|23852.5|1
1756487690000|2025-08-29 17:14:50|23863.9|23851.9|23867.6|23855.6|23869.5|23857.5|23859.5|23847.5|31
1756487700000|2025-08-29 17:15:00|23868.3|23856.3|23872.6|23860.6|23872.6|23860.6|23868.3|23856.3|3
1756487710000|2025-08-29 17:15:10|23873.9|23861.9|23877|23865|23877.6|23865.6|23873.2|23861.2|10
1756487720000|2025-08-29 17:15:20|23877.6|23865.6|23882|23870|23882|23870|23877.6|23865.6|3
1756487730000|2025-08-29 17:15:30|23881.4|23869.4|23875.1|23863.1|23882|23870|23875.1|23863.1|4
1756487740000|2025-08-29 17:15:40|23873.9|23861.9|23874.5|23862.5|23874.5|23862.5|23872|23860|0
1756487750000|2025-08-29 17:15:50|||||||||2
1756487760000|2025-08-29 17:16:00|23877|23865|23879.5|23867.5|23879.5|23867.5|23877|23865|3
1756487780000|2025-08-29 17:16:20|23878.2|23866.2|23877.6|23865.6|23878.2|23866.2|23877.6|23865.6|0
1756487790000|2025-08-29 17:16:30|23878.2|23866.2|23911.4|23899.4|23913.9|23901.9|23878.2|23866.2|13
1756487800000|2025-08-29 17:16:40|23912|23900|23913.9|23901.9|23915.1|23903.1|23911.4|23899.4|2
1756487810000|2025-08-29 17:16:50|23912.6|23900.6|23920.1|23908.1|23920.7|23908.7|23912.6|23900.6|3
1756487820000|2025-08-29 17:17:00|23918.2|23906.2|23921.4|23909.4|23923.9|23911.9|23918.2|23906.2|10
1756487830000|2025-08-29 17:17:10|23925.8|23913.8|23909.5|23897.5|23925.8|23913.8|23909.5|23897.5|13
1756487840000|2025-08-29 17:17:20|23908.9|23896.9|23905.8|23893.8|23908.9|23896.9|23903.9|23891.9|4
1756487850000|2025-08-29 17:17:30|23907.6|23895.6|23912|23900|23912|23900|23907.6|23895.6|4
1756487860000|2025-08-29 17:17:40|23911.4|23899.4|23912.6|23900.6|23913.3|23901.3|23911.4|23899.4|1
1756487870000|2025-08-29 17:17:50|23913.3|23901.3|23911.4|23899.4|23913.3|23901.3|23911.4|23899.4|1
1756487880000|2025-08-29 17:18:00|23910.8|23898.8|23907|23895|23910.8|23898.8|23907|23895|1
1756487890000|2025-08-29 17:18:10|23905.8|23893.8|23910.1|23898.1|23910.1|23898.1|23904.5|23892.5|17
1756487900000|2025-08-29 17:18:20|23909.5|23897.5|23909.5|23897.5|23912|23900|23909.5|23897.5|1
1756487910000|2025-08-29 17:18:30|23910.1|23898.1|23912.6|23900.6|23912.6|23900.6|23909.5|23897.5|2
1756487920000|2025-08-29 17:18:40|23913.9|23901.9|23913.9|23901.9|23913.9|23901.9|23913.9|23901.9|0
1756487930000|2025-08-29 17:18:50|23912.6|23900.6|23917.6|23905.6|23917.6|23905.6|23912.6|23900.6|17
1756487950000|2025-08-29 17:19:10|23918.2|23906.2|23922|23910|23922|23910|23918.2|23906.2|3
1756487960000|2025-08-29 17:19:20|23921.4|23909.4|23932|23920|23932|23920|23921.4|23909.4|10
1756487970000|2025-08-29 17:19:30|23930.7|23918.7|23930.7|23918.7|23930.7|23918.7|23930.7|23918.7|12
1756487980000|2025-08-29 17:19:40|23929.5|23917.5|23922.6|23910.6|23929.5|23917.5|23922.6|23910.6|3
1756487990000|2025-08-29 17:19:50|23920.1|23908.1|23925.1|23913.1|23925.1|23913.1|23919.5|23907.5|2
1756488000000|2025-08-29 17:20:00|23925.8|23913.8|23927.6|23915.6|23927.6|23915.6|23925.8|23913.8|0
1756488010000|2025-08-29 17:20:10|23927|23915|23929.5|23917.5|23929.5|23917.5|23927|23915|2
1756488020000|2025-08-29 17:20:20|23932|23920|23927.6|23915.6|23932|23920|23927|23915|1
1756488030000|2025-08-29 17:20:30|23925.1|23913.1|23927|23915|23932|23920|23925.1|23913.1|2
1756488040000|2025-08-29 17:20:40|23926.4|23914.4|23927|23915|23927|23915|23926.4|23914.4|0
1756488050000|2025-08-29 17:20:50|23927.6|23915.6|23929.5|23917.5|23929.5|23917.5|23927.6|23915.6|1
1756488060000|2025-08-29 17:21:00|23927.6|23915.6|23928.2|23916.2|23929.5|23917.5|23927.6|23915.6|3
1756488070000|2025-08-29 17:21:10|23929.5|23917.5|23929.5|23917.5|23929.5|23917.5|23928.2|23916.2|0
1756488080000|2025-08-29 17:21:20|23930.7|23918.7|23934.5|23922.5|23936.4|23924.4|23930.7|23918.7|4
1756488090000|2025-08-29 17:21:30|23933.2|23921.2|23929.4|23917.4|23933.2|23921.2|23929.4|23917.4|9
1756488100000|2025-08-29 17:21:40|23928.8|23916.8|23930.7|23918.7|23930.7|23918.7|23928.2|23916.2|0
1756488110000|2025-08-29 17:21:50|23930.1|23918.1|23929.4|23917.4|23930.7|23918.7|23929.4|23917.4|0
1756488120000|2025-08-29 17:22:00|23930.1|23918.1|23930.7|23918.7|23930.7|23918.7|23930.1|23918.1|1
1756488130000|2025-08-29 17:22:10|23930.1|23918.1|23924.4|23912.4|23930.7|23918.7|23924.4|23912.4|3
1756488140000|2025-08-29 17:22:20|23922.6|23910.6|23921.9|23909.9|23922.6|23910.6|23921.9|23909.9|19
1756488150000|2025-08-29 17:22:30|23921.3|23909.3|23918.9|23906.9|23921.3|23909.3|23916.3|23904.3|6
1756488160000|2025-08-29 17:22:40|23921.3|23909.3|23920.1|23908.1|23921.9|23909.9|23920.1|23908.1|4
1756488170000|2025-08-29 17:22:50|23919.4|23907.4|23914.4|23902.4|23919.4|23907.4|23914.4|23902.4|9
1756488180000|2025-08-29 17:23:00|23913.8|23901.8|23911.9|23899.9|23913.8|23901.8|23910.7|23898.7|2
1756488190000|2025-08-29 17:23:10|23913.2|23901.2|23911.9|23899.9|23913.2|23901.2|23911.9|23899.9|1
1756488200000|2025-08-29 17:23:20|23912.6|23900.6|23909.4|23897.4|23912.6|23900.6|23909.4|23897.4|6
1756488210000|2025-08-29 17:23:30|23910.7|23898.7|23911.9|23899.9|23913.8|23901.8|23910.7|23898.7|4
1756488220000|2025-08-29 17:23:40|23912.6|23900.6|23910.7|23898.7|23912.6|23900.6|23910.7|23898.7|4
1756488230000|2025-08-29 17:23:50|23910.1|23898.1|23913.2|23901.2|23913.2|23901.2|23908.8|23896.8|7
1756488240000|2025-08-29 17:24:00|23911.3|23899.3|23911.9|23899.9|23911.9|23899.9|23911.3|23899.3|2
1756488250000|2025-08-29 17:24:10|23912|23900|23915.1|23903.1|23915.7|23903.7|23912|23900|5
1756488260000|2025-08-29 17:24:20|23916.4|23904.4|23920.7|23908.7|23921.3|23909.3|23916.4|23904.4|5
1756488270000|2025-08-29 17:24:30|23922.6|23910.6|23922|23910|23922.6|23910.6|23920.7|23908.7|0
1756488280000|2025-08-29 17:24:40|23922.6|23910.6|23917.6|23905.6|23922.6|23910.6|23917.6|23905.6|5
1756488290000|2025-08-29 17:24:50|23921.3|23909.3|23917|23905|23923.8|23911.8|23917|23905|5
1756488300000|2025-08-29 17:25:00|23920.1|23908.1|23928.9|23916.9|23929.5|23917.5|23920.1|23908.1|13
1756488310000|2025-08-29 17:25:10|23929.5|23917.5|23929.5|23917.5|23937|23925|23929.5|23917.5|7
1756488320000|2025-08-29 17:25:20|23930.1|23918.1|23927|23915|23930.1|23918.1|23927|23915|4
1756488330000|2025-08-29 17:25:30|23926.4|23914.4|23925.8|23913.8|23926.4|23914.4|23925.8|23913.8|2
1756488340000|2025-08-29 17:25:40|23924.5|23912.5|23925.1|23913.1|23930.1|23918.1|23924.5|23912.5|4
1756488360000|2025-08-29 17:26:00|23926.3|23914.3|23928.2|23916.2|23928.8|23916.8|23926.3|23914.3|1
1756488370000|2025-08-29 17:26:10|23928.9|23916.9|23931.3|23919.3|23931.3|23919.3|23928.9|23916.9|2
1756488380000|2025-08-29 17:26:20|23930.7|23918.7|23930.7|23918.7|23930.7|23918.7|23930.7|23918.7|0
1756488390000|2025-08-29 17:26:30|23931.3|23919.3|23937|23925|23938.2|23926.2|23931.3|23919.3|1
1756488400000|2025-08-29 17:26:40|23936.3|23924.3|23936.3|23924.3|23936.3|23924.3|23936.3|23924.3|1
1756488410000|2025-08-29 17:26:50|23937|23925|23936.3|23924.3|23938.2|23926.2|23936.3|23924.3|5
1756488420000|2025-08-29 17:27:00|23937.6|23925.6|23937.6|23925.6|23938.2|23926.2|23935.7|23923.7|17
1756488430000|2025-08-29 17:27:10|23936.3|23924.3|23936.3|23924.3|23937.6|23925.6|23935.7|23923.7|3
1756488440000|2025-08-29 17:27:20|23935.7|23923.7|23943.2|23931.2|23943.2|23931.2|23935.7|23923.7|9
1756488450000|2025-08-29 17:27:30|23942.6|23930.6|23940.7|23928.7|23943.9|23931.9|23940.7|23928.7|1
1756488460000|2025-08-29 17:27:40|23938.8|23926.8|23938.8|23926.8|23938.8|23926.8|23938.8|23926.8|1
1756488470000|2025-08-29 17:27:50|23943.2|23931.2|23942|23930|23943.2|23931.2|23942|23930|1
1756488480000|2025-08-29 17:28:00|23941.3|23929.3|23940.7|23928.7|23941.3|23929.3|23940.7|23928.7|0
1756488490000|2025-08-29 17:28:10|23942|23930|23940.7|23928.7|23942|23930|23940.7|23928.7|1
1756488500000|2025-08-29 17:28:20|23941.3|23929.3|23945.1|23933.1|23945.7|23933.7|23941.3|23929.3|9
1756488510000|2025-08-29 17:28:30|23944.5|23932.5|23927|23915|23948.8|23936.8|23927|23915|39
1756488520000|2025-08-29 17:28:40|23925.7|23913.7|23927|23915|23927|23915|23925.7|23913.7|1
1756488530000|2025-08-29 17:28:50|23928.8|23916.8|23934.5|23922.5|23934.5|23922.5|23928.8|23916.8|4
1756488540000|2025-08-29 17:29:00|23933.8|23921.8|23945.1|23933.1|23947|23935|23933.8|23921.8|6
1756488550000|2025-08-29 17:29:10|23943.2|23931.2|23943.2|23931.2|23947|23935|23943.2|23931.2|3
1756488560000|2025-08-29 17:29:20|23941.3|23929.3|23935.7|23923.7|23941.9|23929.9|23935.7|23923.7|16
1756488570000|2025-08-29 17:29:30|23935|23923|23938.2|23926.2|23938.2|23926.2|23935|23923|4
1756488580000|2025-08-29 17:29:40|23935|23923|23938.2|23926.2|23938.2|23926.2|23935|23923|2
1756488590000|2025-08-29 17:29:50|23936.3|23924.3|23935.7|23923.7|23936.3|23924.3|23935.7|23923.7|0
1756488600000|2025-08-29 17:30:00|23936.3|23924.3|23933.2|23921.2|23936.3|23924.3|23933.2|23921.2|3
1756488610000|2025-08-29 17:30:10|23931.9|23919.9|23939.4|23927.4|23939.4|23927.4|23930.7|23918.7|5
1756488620000|2025-08-29 17:30:20|23933.8|23921.8|23938.2|23926.2|23938.2|23926.2|23933.8|23921.8|9
1756488630000|2025-08-29 17:30:30|23937.6|23925.6|23947.6|23935.6|23947.6|23935.6|23935.1|23923.1|4
1756488640000|2025-08-29 17:30:40|23943.8|23931.8|23939.4|23927.4|23943.8|23931.8|23938.2|23926.2|23
1756488650000|2025-08-29 17:30:50|23947.6|23935.6|23944.5|23932.5|23947.6|23935.6|23944.5|23932.5|8
1756488660000|2025-08-29 17:31:00|23945.1|23933.1|23945.1|23933.1|23945.1|23933.1|23945.1|23933.1|2
1756488670000|2025-08-29 17:31:10|23947.6|23935.6|23938.8|23926.8|23947.6|23935.6|23938.8|23926.8|4
1756488680000|2025-08-29 17:31:20|23937.6|23925.6|23931.9|23919.9|23937.6|23925.6|23929.5|23917.5|7
1756488690000|2025-08-29 17:31:30|23931.3|23919.3|23936.9|23924.9|23936.9|23924.9|23929.4|23917.4|5
1756488700000|2025-08-29 17:31:40|23936.3|23924.3|23940|23928|23940.7|23928.7|23935.7|23923.7|9
1756488710000|2025-08-29 17:31:50|23935.7|23923.7|23934.4|23922.4|23935.7|23923.7|23933.2|23921.2|4
1756488720000|2025-08-29 17:32:00|23933.2|23921.2|23935.7|23923.7|23935.7|23923.7|23932.5|23920.5|5
1756488730000|2025-08-29 17:32:10|23935|23923|23933.2|23921.2|23935|23923|23933.2|23921.2|1
1756488740000|2025-08-29 17:32:20|23934.4|23922.4|23931.9|23919.9|23936.9|23924.9|23931.9|23919.9|3
1756488750000|2025-08-29 17:32:30|23935.7|23923.7|23938.2|23926.2|23938.2|23926.2|23935.7|23923.7|1
1756488760000|2025-08-29 17:32:40|23940.7|23928.7|23941.9|23929.9|23943.8|23931.8|23939.4|23927.4|1
1756488770000|2025-08-29 17:32:50|23941.3|23929.3|23945.7|23933.7|23945.7|23933.7|23941.3|23929.3|1
1756488780000|2025-08-29 17:33:00|23946.3|23934.3|23948.2|23936.2|23948.2|23936.2|23946.3|23934.3|0
1756488790000|2025-08-29 17:33:10|23946.9|23934.9|23943.2|23931.2|23949.4|23937.4|23942.6|23930.6|5
1756488800000|2025-08-29 17:33:20|23942.5|23930.5|23944.4|23932.4|23944.4|23932.4|23942.5|23930.5|3
1756488810000|2025-08-29 17:33:30|23943.2|23931.2|23945.7|23933.7|23947.5|23935.5|23943.2|23931.2|3
1756488820000|2025-08-29 17:33:40|23945.1|23933.1|23943.2|23931.2|23945.1|23933.1|23943.2|23931.2|2
1756488830000|2025-08-29 17:33:50|23938.2|23926.2|23930.7|23918.7|23938.2|23926.2|23929.5|23917.5|8
1756488840000|2025-08-29 17:34:00|23930|23918|23932|23920|23932|23920|23930|23918|0
1756488850000|2025-08-29 17:34:10|23933.2|23921.2|23933.2|23921.2|23933.2|23921.2|23930.7|23918.7|1
1756488860000|2025-08-29 17:34:20|23935.7|23923.7|23933.2|23921.2|23937|23925|23933.2|23921.2|4
1756488870000|2025-08-29 17:34:30|23938.2|23926.2|23943.2|23931.2|23943.2|23931.2|23936.9|23924.9|3
1756488880000|2025-08-29 17:34:40|23943.8|23931.8|23940.7|23928.7|23945.7|23933.7|23940.7|23928.7|2
1756488890000|2025-08-29 17:34:50|23940|23928|23942.6|23930.6|23942.6|23930.6|23940|23928|1
1756488900000|2025-08-29 17:35:00|23943.2|23931.2|23943.2|23931.2|23943.2|23931.2|23943.2|23931.2|0
1756488910000|2025-08-29 17:35:10|23945.7|23933.7|23945.7|23933.7|23945.7|23933.7|23945.7|23933.7|1
1756488920000|2025-08-29 17:35:20|23946.3|23934.3|23948.2|23936.2|23948.2|23936.2|23946.3|23934.3|5
1756488930000|2025-08-29 17:35:30|23948.8|23936.8|23948.2|23936.2|23949.4|23937.4|23948.2|23936.2|5
1756488940000|2025-08-29 17:35:40|23947.5|23935.5|23948.2|23936.2|23948.2|23936.2|23946.9|23934.9|1
1756488950000|2025-08-29 17:35:50|23945.7|23933.7|23947|23935|23947.6|23935.6|23943.8|23931.8|5
1756488960000|2025-08-29 17:36:00|23945.7|23933.7|23947|23935|23949.5|23937.5|23945.7|23933.7|3
1756488970000|2025-08-29 17:36:10|23946.3|23934.3|23949.5|23937.5|23949.5|23937.5|23946.3|23934.3|2
1756488980000|2025-08-29 17:36:20|23955.7|23943.7|23954.5|23942.5|23956.4|23944.4|23954.5|23942.5|21
1756488990000|2025-08-29 17:36:30|23955.1|23943.1|23951.4|23939.4|23955.1|23943.1|23949.5|23937.5|2
1756489000000|2025-08-29 17:36:40|23950.7|23938.7|23948.2|23936.2|23950.7|23938.7|23947|23935|10
1756489010000|2025-08-29 17:36:50|23947.6|23935.6|23947.6|23935.6|23948.2|23936.2|23947|23935|4
1756489020000|2025-08-29 17:37:00|23948.3|23936.3|23948.2|23936.2|23948.3|23936.3|23948.2|23936.2|0
1756489030000|2025-08-29 17:37:10|23947|23935|23940.7|23928.7|23947|23935|23938.9|23926.9|5
1756489040000|2025-08-29 17:37:20|23938.2|23926.2|23937|23925|23938.2|23926.2|23935.7|23923.7|3
1756489050000|2025-08-29 17:37:30|23937.6|23925.6|23950.1|23938.1|23950.1|23938.1|23937.6|23925.6|1
1756489060000|2025-08-29 17:37:40|23949.5|23937.5|23948.2|23936.2|23949.5|23937.5|23948.2|23936.2|3
1756489070000|2025-08-29 17:37:50|23947.6|23935.6|23948.2|23936.2|23948.2|23936.2|23944.5|23932.5|5
1756489080000|2025-08-29 17:38:00|23948.9|23936.9|23948.2|23936.2|23949.5|23937.5|23948.2|23936.2|1
1756489090000|2025-08-29 17:38:10|23947.6|23935.6|23945.7|23933.7|23947.6|23935.6|23945.7|23933.7|1
1756489100000|2025-08-29 17:38:20|23944.5|23932.5|23950.8|23938.8|23950.8|23938.8|23944.5|23932.5|1
1756489110000|2025-08-29 17:38:30|23950.1|23938.1|23950.8|23938.8|23957.6|23945.6|23950.1|23938.1|4
1756489120000|2025-08-29 17:38:40|23951.4|23939.4|23954.5|23942.5|23954.5|23942.5|23950.8|23938.8|1
1756489130000|2025-08-29 17:38:50|23955.1|23943.1|23955.8|23943.8|23959.5|23947.5|23954.5|23942.5|23
1756489140000|2025-08-29 17:39:00|23956.4|23944.4|23950.8|23938.8|23956.4|23944.4|23950.8|23938.8|4
1756489150000|2025-08-29 17:39:10|23949.5|23937.5|23950.8|23938.8|23950.8|23938.8|23949.5|23937.5|1
1756489160000|2025-08-29 17:39:20|23951.4|23939.4|23951.4|23939.4|23953.3|23941.3|23951.4|23939.4|2
1756489170000|2025-08-29 17:39:30|23950.8|23938.8|23948.3|23936.3|23950.8|23938.8|23944.5|23932.5|4
1756489180000|2025-08-29 17:39:40|23947|23935|23947|23935|23948.3|23936.3|23947|23935|0
1756489190000|2025-08-29 17:39:50|23946.4|23934.4|23944.5|23932.5|23947.6|23935.6|23944.5|23932.5|16
1756489200000|2025-08-29 17:40:00|23947|23935|23947|23935|23950.8|23938.8|23946.4|23934.4|11
1756489210000|2025-08-29 17:40:10|23946.4|23934.4|23931.4|23919.4|23946.4|23934.4|23930.8|23918.8|3
1756489220000|2025-08-29 17:40:20|23932|23920|23930.1|23918.1|23934.5|23922.5|23930.1|23918.1|3
1756489230000|2025-08-29 17:40:30|23932|23920|23938.3|23926.3|23938.3|23926.3|23932|23920|1
1756489240000|2025-08-29 17:40:40|23938.9|23926.9|23941.4|23929.4|23941.4|23929.4|23938.9|23926.9|2
1756489250000|2025-08-29 17:40:50|23943.9|23931.9|23944.5|23932.5|23948.3|23936.3|23943.9|23931.9|4
1756489260000|2025-08-29 17:41:00|23943.9|23931.9|23937|23925|23944.5|23932.5|23937|23925|5
1756489270000|2025-08-29 17:41:10|23935.8|23923.8|23935.1|23923.1|23935.8|23923.8|23935.1|23923.1|0
1756489280000|2025-08-29 17:41:20|23935.8|23923.8|23937|23925|23940.2|23928.2|23934.5|23922.5|3
1756489290000|2025-08-29 17:41:30|23935.2|23923.2|23940.8|23928.8|23940.8|23928.8|23934.5|23922.5|4
1756489300000|2025-08-29 17:41:40|23943.9|23931.9|23948.9|23936.9|23948.9|23936.9|23943.3|23931.3|3
1756489310000|2025-08-29 17:41:50|23945.8|23933.8|23943.9|23931.9|23945.8|23933.8|23943.9|23931.9|2
1756489320000|2025-08-29 17:42:00|23942.7|23930.7|23939.5|23927.5|23942.7|23930.7|23939.5|23927.5|4
1756489330000|2025-08-29 17:42:10|23940.8|23928.8|23940.8|23928.8|23947|23935|23940.8|23928.8|4
1756489340000|2025-08-29 17:42:20|23941.4|23929.4|23942|23930|23943.3|23931.3|23939.5|23927.5|5
1756489350000|2025-08-29 17:42:30|23942.7|23930.7|23939.5|23927.5|23944.5|23932.5|23934.5|23922.5|6
1756489360000|2025-08-29 17:42:40|23937|23925|23938.3|23926.3|23938.3|23926.3|23937|23925|2
1756489370000|2025-08-29 17:42:50|23941.4|23929.4|23943.3|23931.3|23943.3|23931.3|23940.1|23928.1|3
1756489380000|2025-08-29 17:43:00|23943.9|23931.9|23948.3|23936.3|23948.3|23936.3|23943.9|23931.9|3
1756489390000|2025-08-29 17:43:10|23947.6|23935.6|23940.1|23928.1|23949.5|23937.5|23940.1|23928.1|6
1756489400000|2025-08-29 17:43:20|23940.8|23928.8|23940.8|23928.8|23943.3|23931.3|23940.8|23928.8|4
1756489410000|2025-08-29 17:43:30|23939.5|23927.5|23940.8|23928.8|23940.8|23928.8|23934.6|23922.6|10
1756489420000|2025-08-29 17:43:40|23941.4|23929.4|23941.4|23929.4|23941.4|23929.4|23941.4|23929.4|7
1756489430000|2025-08-29 17:43:50|23942|23930|23942.7|23930.7|23943.3|23931.3|23942|23930|1
1756489440000|2025-08-29 17:44:00|23937|23925|23930.8|23918.8|23937|23925|23928.9|23916.9|24
1756489450000|2025-08-29 17:44:10|23938.9|23926.9|23934.5|23922.5|23939.5|23927.5|23933.9|23921.9|12
1756489460000|2025-08-29 17:44:20|23933.3|23921.3|23935.8|23923.8|23935.8|23923.8|23933.3|23921.3|3
1756489470000|2025-08-29 17:44:30|23935.2|23923.2|23937|23925|23937|23925|23933.9|23921.9|4
1756489480000|2025-08-29 17:44:40|23935.2|23923.2|23930.8|23918.8|23935.2|23923.2|23930.8|23918.8|2
1756489490000|2025-08-29 17:44:50|23933.9|23921.9|23933.3|23921.3|23935.8|23923.8|23933.3|23921.3|7
1756489500000|2025-08-29 17:45:00|23935.1|23923.1|23933.3|23921.3|23937.6|23925.6|23932.7|23920.7|6
1756489510000|2025-08-29 17:45:10|23931.4|23919.4|23940.8|23928.8|23940.8|23928.8|23931.4|23919.4|15
1756489520000|2025-08-29 17:45:20|23937.1|23925.1|23933.3|23921.3|23939.6|23927.6|23930.9|23918.9|17
1756489530000|2025-08-29 17:45:30|23932.1|23920.1|23935.2|23923.2|23935.2|23923.2|23932.1|23920.1|2
1756489540000|2025-08-29 17:45:40|23934|23922|23940.8|23928.8|23940.8|23928.8|23933.3|23921.3|1
1756489550000|2025-08-29 17:45:50|23941.5|23929.5|23951.5|23939.5|23951.5|23939.5|23941.5|23929.5|16
1756489560000|2025-08-29 17:46:00|23952.1|23940.1|23950.8|23938.8|23952.1|23940.1|23946.5|23934.5|5
1756489570000|2025-08-29 17:46:10|23952.7|23940.7|23953.9|23941.9|23953.9|23941.9|23949.5|23937.5|8
1756489580000|2025-08-29 17:46:20|23954.5|23942.5|23958.3|23946.3|23960.2|23948.2|23954.5|23942.5|4
1756489590000|2025-08-29 17:46:30|23957.7|23945.7|23964.6|23952.6|23964.6|23952.6|23955.8|23943.8|7
1756489600000|2025-08-29 17:46:40|23964.5|23952.5|23968.3|23956.3|23970.8|23958.8|23962|23950|27
1756489610000|2025-08-29 17:46:50|23967.7|23955.7|23966.4|23954.4|23972.7|23960.7|23966.4|23954.4|12
1756489620000|2025-08-29 17:47:00|23967.1|23955.1|23965.2|23953.2|23967.1|23955.1|23963.3|23951.3|3
1756489630000|2025-08-29 17:47:10|23965.8|23953.8|23980.9|23968.9|23985.8|23973.8|23963.9|23951.9|60
1756489640000|2025-08-29 17:47:20|23982.7|23970.7|23982.1|23970.1|23983.4|23971.4|23975.2|23963.2|11
1756489650000|2025-08-29 17:47:30|23980.9|23968.9|23986.4|23974.4|23987.7|23975.7|23980.9|23968.9|22
1756489660000|2025-08-29 17:47:40|23988.9|23976.9|23980.8|23968.8|23988.9|23976.9|23980.8|23968.8|4
1756489670000|2025-08-29 17:47:50|23980.2|23968.2|23969.5|23957.5|23980.2|23968.2|23969.5|23957.5|23
1756489680000|2025-08-29 17:48:00|23969.6|23957.6|23973.9|23961.9|23973.9|23961.9|23963.3|23951.3|7
1756489690000|2025-08-29 17:48:10|23972.7|23960.7|23969.6|23957.6|23973.9|23961.9|23965.2|23953.2|12
1756489700000|2025-08-29 17:48:20|23968.3|23956.3|23982|23970|23982|23970|23968.3|23956.3|17
1756489710000|2025-08-29 17:48:30|23984.5|23972.5|23987|23975|23988.3|23976.3|23982.7|23970.7|8
1756489720000|2025-08-29 17:48:40|23986.4|23974.4|23990.2|23978.2|23990.8|23978.8|23986.4|23974.4|27
1756489730000|2025-08-29 17:48:50|23991.4|23979.4|23985.8|23973.8|23992.7|23980.7|23985.8|23973.8|14
1756489740000|2025-08-29 17:49:00|23987.1|23975.1|23994|23982|23994|23982|23987.1|23975.1|3
1756489750000|2025-08-29 17:49:10|23993.4|23981.4|24012.7|24000.7|24012.7|24000.7|23993.4|23981.4|29
1756489760000|2025-08-29 17:49:20|24014|24002|24009|23997|24014|24002|24009|23997|12
1756489770000|2025-08-29 17:49:30|24008.3|23996.3|24003.9|23991.9|24008.3|23996.3|24003.9|23991.9|52
1756489780000|2025-08-29 17:49:40|24001.5|23989.5|23982.1|23970.1|24001.5|23989.5|23977|23965|33
1756489790000|2025-08-29 17:49:50|23982.7|23970.7|23983.3|23971.3|23988.3|23976.3|23982.7|23970.7|11
1756489800000|2025-08-29 17:50:00|23982.7|23970.7|23989.5|23977.5|23989.5|23977.5|23979.5|23967.5|69
1756489810000|2025-08-29 17:50:10|23992|23980|23993.9|23981.9|23993.9|23981.9|23991.4|23979.4|5
1756489820000|2025-08-29 17:50:20|23996.4|23984.4|24002.7|23990.7|24002.7|23990.7|23996.4|23984.4|21
1756489830000|2025-08-29 17:50:30|24007|23995|24005.1|23993.1|24007|23995|24004.5|23992.5|19
1756489840000|2025-08-29 17:50:40|24005.8|23993.8|23997|23985|24005.8|23993.8|23997|23985|15
1756489850000|2025-08-29 17:50:50|23996.4|23984.4|23977|23965|23996.4|23984.4|23975.1|23963.1|25
1756489860000|2025-08-29 17:51:00|23972|23960|23970.7|23958.7|23975.7|23963.7|23965.1|23953.1|31
1756489870000|2025-08-29 17:51:10|23971.3|23959.3|23969.5|23957.5|23973.2|23961.2|23969.5|23957.5|12
1756489880000|2025-08-29 17:51:20|23968.9|23956.9|23968.9|23956.9|23968.9|23956.9|23963.9|23951.9|4
1756489890000|2025-08-29 17:51:30|23969.5|23957.5|23978.3|23966.3|23979.5|23967.5|23969.5|23957.5|21
1756489900000|2025-08-29 17:51:40|23977.6|23965.6|23982.7|23970.7|23982.7|23970.7|23975.8|23963.8|6
1756489910000|2025-08-29 17:51:50|23985.2|23973.2|23987|23975|23987.7|23975.7|23985.2|23973.2|3
1756489920000|2025-08-29 17:52:00|23988.9|23976.9|23990.8|23978.8|23997.7|23985.7|23988.9|23976.9|15
1756489930000|2025-08-29 17:52:10|23991.4|23979.4|23991.4|23979.4|23998.9|23986.9|23991.4|23979.4|25
1756489940000|2025-08-29 17:52:20|23992.6|23980.6|23995.2|23983.2|23997.7|23985.7|23992.6|23980.6|10
1756489950000|2025-08-29 17:52:30|23995.8|23983.8|24000.8|23988.8|24000.8|23988.8|23995.8|23983.8|9
1756489960000|2025-08-29 17:52:40|23998.3|23986.3|23994.5|23982.5|24000.2|23988.2|23993.3|23981.3|14
1756489970000|2025-08-29 17:52:50|23993.3|23981.3|23995.8|23983.8|23995.8|23983.8|23993.3|23981.3|2
1756489980000|2025-08-29 17:53:00|23994.5|23982.5|23983.3|23971.3|23994.5|23982.5|23983.3|23971.3|26
1756489990000|2025-08-29 17:53:10|23986.4|23974.4|23995.2|23983.2|24000.8|23988.8|23986.4|23974.4|24
1756490000000|2025-08-29 17:53:20|23993.9|23981.9|23999.6|23987.6|24001.5|23989.5|23993.9|23981.9|25
1756490010000|2025-08-29 17:53:30|24000.9|23988.9|23999.6|23987.6|24005.2|23993.2|23999.6|23987.6|32
1756490020000|2025-08-29 17:53:40|24001.5|23989.5|24003.4|23991.4|24003.4|23991.4|24000.2|23988.2|9
1756490030000|2025-08-29 17:53:50|24006.5|23994.5|24004|23992|24006.5|23994.5|23999|23987|15
1756490040000|2025-08-29 17:54:00|24003.4|23991.4|24007.1|23995.1|24007.7|23995.7|24002.1|23990.1|9
1756490050000|2025-08-29 17:54:10|24007.7|23995.7|23999.6|23987.6|24007.7|23995.7|23999|23987|8
1756490060000|2025-08-29 17:54:20|23999|23987|24005.8|23993.8|24007.7|23995.7|23999|23987|8
1756490070000|2025-08-29 17:54:30|24007.7|23995.7|24005.8|23993.8|24007.7|23995.7|24005.2|23993.2|6
1756490080000|2025-08-29 17:54:40|24004.6|23992.6|24002.7|23990.7|24007.7|23995.7|24002.1|23990.1|3
1756490090000|2025-08-29 17:54:50|24002.1|23990.1|24013.3|24001.3|24015.8|24003.8|24002.1|23990.1|48
1756490100000|2025-08-29 17:55:00|24014.6|24002.6|24017.1|24005.1|24017.1|24005.1|24011.4|23999.4|15
1756490110000|2025-08-29 17:55:10|24017.7|24005.7|24024|24012|24024|24012|24017.7|24005.7|32
1756490120000|2025-08-29 17:55:20|24024.6|24012.6|24027.1|24015.1|24027.8|24015.8|24022.1|24010.1|61
1756490130000|2025-08-29 17:55:30|24022.8|24010.8|24019.6|24007.6|24022.8|24010.8|24017.1|24005.1|6
1756490140000|2025-08-29 17:55:40|24021.5|24009.5|24033.4|24021.4|24034.7|24022.7|24021.5|24009.5|40
1756490150000|2025-08-29 17:55:50|24034|24022|24037.2|24025.2|24037.2|24025.2|24032.2|24020.2|26
1756490160000|2025-08-29 17:56:00|24036.6|24024.6|24030.9|24018.9|24037.8|24025.8|24030.9|24018.9|31
1756490170000|2025-08-29 17:56:10|24029|24017|24021.5|24009.5|24029|24017|24020.9|24008.9|22
1756490180000|2025-08-29 17:56:20|24020.9|24008.9|24026.5|24014.5|24026.5|24014.5|24020.9|24008.9|19
1756490190000|2025-08-29 17:56:30|24025.9|24013.9|24023.4|24011.4|24027.1|24015.1|24022.8|24010.8|18
1756490200000|2025-08-29 17:56:40|24021.6|24009.6|24030.9|24018.9|24030.9|24018.9|24020.3|24008.3|48
1756490210000|2025-08-29 17:56:50|24033.5|24021.5|24037.2|24025.2|24038.5|24026.5|24033.4|24021.4|75
1756490220000|2025-08-29 17:57:00|24035.9|24023.9|24034.7|24022.7|24037.2|24025.2|24034.7|24022.7|3
1756490230000|2025-08-29 17:57:10|24033.5|24021.5|24031|24019|24033.5|24021.5|24031|24019|10
1756490240000|2025-08-29 17:57:20|24035.4|24023.4|24031.6|24019.6|24036.6|24024.6|24031.6|24019.6|35
1756490250000|2025-08-29 17:57:30|24031|24019|24027.8|24015.8|24031|24019|24023.5|24011.5|17
1756490260000|2025-08-29 17:57:40|24028.5|24016.5|24026.6|24014.6|24031|24019|24026|24014|1
1756490270000|2025-08-29 17:57:50|24026|24014|24026.6|24014.6|24026.6|24014.6|24024.7|24012.7|7
1756490280000|2025-08-29 17:58:00|24027.8|24015.8|24024.7|24012.7|24027.8|24015.8|24023.5|24011.5|46
1756490290000|2025-08-29 17:58:10|24025.3|24013.3|24029.1|24017.1|24031|24019|24025.3|24013.3|37
1756490300000|2025-08-29 17:58:20|24028.5|24016.5|24029.7|24017.7|24029.7|24017.7|24026.6|24014.6|32
1756490310000|2025-08-29 17:58:30|24030.9|24018.9|24029.7|24017.7|24030.9|24018.9|24029.7|24017.7|23
1756490320000|2025-08-29 17:58:40|24027.8|24015.8|24024.7|24012.7|24027.8|24015.8|24023.5|24011.5|27
1756490330000|2025-08-29 17:58:50|24026|24014|24026|24014|24028.5|24016.5|24024.7|24012.7|17
1756490340000|2025-08-29 17:59:00|24023.5|24011.5|24024.1|24012.1|24024.8|24012.8|24022.3|24010.3|49
1756490350000|2025-08-29 17:59:10|24023.5|24011.5|24011|23999|24024.1|24012.1|24011|23999|26
1756490360000|2025-08-29 17:59:20|24011.7|23999.7|24016.6|24004.6|24016.6|24004.6|24011.7|23999.7|156
1756490370000|2025-08-29 17:59:30|24021|24009|24017.8|24005.8|24024.6|24012.6|24012.8|24000.8|88
1756490380000|2025-08-29 17:59:40|24018.5|24006.5|24030.3|24018.3|24033.5|24021.5|24016.5|24004.5|81
1756490390000|2025-08-29 17:59:50|24030.9|24018.9|24025.9|24013.9|24033.4|24021.4|24025.9|24013.9|114
1756490400000|2025-08-29 18:00:00|24027.2|24015.2|24024.6|24012.6|24027.2|24015.2|24023.4|24011.4|88
1756490410000|2025-08-29 18:00:10|24028.4|24016.4|24028.4|24016.4|24030.9|24018.9|24027.8|24015.8|27
1756490420000|2025-08-29 18:00:20|24025.9|24013.9|24024.6|24012.6|24027.1|24015.1|24024.6|24012.6|50
1756490430000|2025-08-29 18:00:30|24027.8|24015.8|24027.8|24015.8|24027.8|24015.8|24027.1|24015.1|34
1756490440000|2025-08-29 18:00:40|24028.4|24016.4|24025.9|24013.9|24029|24017|24025.9|24013.9|30
1756490450000|2025-08-29 18:00:50|24026.5|24014.5|24033.4|24021.4|24033.4|24021.4|24026.5|24014.5|94
1756490460000|2025-08-29 18:01:00|24035.2|24023.2|24043.4|24031.4|24043.4|24031.4|24035.2|24023.2|90
1756490470000|2025-08-29 18:01:10|24047.7|24035.7|24048.4|24036.4|24048.4|24036.4|24047.1|24035.1|16
1756490480000|2025-08-29 18:01:20|24046.5|24034.5|24042.1|24030.1|24049.6|24037.6|24042.1|24030.1|22
1756490490000|2025-08-29 18:01:30|24041.5|24029.5|24036.5|24024.5|24041.5|24029.5|24036.5|24024.5|8
1756490500000|2025-08-29 18:01:40|24031.5|24019.5|24032.7|24020.7|24034|24022|24031.5|24019.5|32
1756490510000|2025-08-29 18:01:50|24034.6|24022.6|24038.3|24026.3|24038.3|24026.3|24034.6|24022.6|6
1756490520000|2025-08-29 18:02:00|24039|24027|24037.7|24025.7|24039|24027|24037.1|24025.1|3
1756490530000|2025-08-29 18:02:10|24038.3|24026.3|24040.2|24028.2|24040.8|24028.8|24037.7|24025.7|5
1756490540000|2025-08-29 18:02:20|24040.8|24028.8|24044.6|24032.6|24044.6|24032.6|24040.8|24028.8|12
1756490550000|2025-08-29 18:02:30|24043.3|24031.3|24044.6|24032.6|24044.6|24032.6|24037.1|24025.1|22
1756490560000|2025-08-29 18:02:40|24044|24032|24044|24032|24044|24032|24042.7|24030.7|3
1756490570000|2025-08-29 18:02:50|24044.6|24032.6|24044.6|24032.6|24045.8|24033.8|24043.9|24031.9|14
1756490580000|2025-08-29 18:03:00|24044|24032|24044.6|24032.6|24044.6|24032.6|24042.1|24030.1|1
1756490590000|2025-08-29 18:03:10|24044|24032|24045.2|24033.2|24045.2|24033.2|24043.3|24031.3|2
1756490600000|2025-08-29 18:03:20|24045.8|24033.8|24042.1|24030.1|24045.8|24033.8|24041.5|24029.5|19
1756490610000|2025-08-29 18:03:30|24040.2|24028.2|24042.1|24030.1|24042.1|24030.1|24039.6|24027.6|4
1756490620000|2025-08-29 18:03:40|24044|24032|24045.8|24033.8|24045.8|24033.8|24044|24032|0
1756490630000|2025-08-29 18:03:50|24050.2|24038.2|24045.8|24033.8|24050.2|24038.2|24045.8|24033.8|11
1756490640000|2025-08-29 18:04:00|24045.2|24033.2|24040.8|24028.8|24045.8|24033.8|24039.6|24027.6|28
1756490650000|2025-08-29 18:04:10|24040.2|24028.2|24040.2|24028.2|24041.5|24029.5|24040.2|24028.2|6
1756490660000|2025-08-29 18:04:20|24039.6|24027.6|24042.1|24030.1|24042.1|24030.1|24039.6|24027.6|1
1756490670000|2025-08-29 18:04:30|24041.5|24029.5|24043.3|24031.3|24043.3|24031.3|24040.8|24028.8|7
1756490680000|2025-08-29 18:04:40|24044.6|24032.6|24045.2|24033.2|24045.2|24033.2|24044.6|24032.6|8
1756490690000|2025-08-29 18:04:50|24042.7|24030.7|24042.1|24030.1|24049.7|24037.7|24042.1|24030.1|53
1756819800000|2025-09-02 13:30:00|24022.4|24010.4|24074.4|24062.4|24082.1|24070.1|24022.4|24003.1|104
1756819810000|2025-09-02 13:30:10|24071.1|24059.1|24075.2|24063.2|24076.2|24064.2|24062.3|24050.3|45
1756819820000|2025-09-02 13:30:20|24071.4|24059.4|24075.6|24063.6|24081.7|24069.7|24066.9|24054.9|52
1756819830000|2025-09-02 13:30:30|24076.2|24064.2|24066.2|24054.2|24085.6|24073.6|24066.2|24054.2|29
1756819840000|2025-09-02 13:30:40|24067.4|24055.4|24074.9|24062.9|24081.1|24069.1|24067.4|24055.4|18
1756819850000|2025-09-02 13:30:50|24074.3|24062.3|24052.9|24040.9|24074.9|24062.9|24052.9|24040.9|22
1756819860000|2025-09-02 13:31:00|24059.2|24047.2|24069.1|24057.1|24074.2|24062.2|24052.9|24040.9|44
1756819870000|2025-09-02 13:31:10|24067.8|24055.8|24055.4|24043.4|24067.8|24055.8|24055.4|24043.4|22
1756819880000|2025-09-02 13:31:20|24053.6|24041.6|24053.5|24041.5|24060.6|24048.6|24053.5|24041.5|17
1756819890000|2025-09-02 13:31:30|24052.9|24040.9|24056.7|24044.7|24062.2|24050.2|24051.7|24039.7|24
1756819900000|2025-09-02 13:31:40|24056|24044|24054.9|24042.9|24056.7|24044.7|24052.9|24040.9|10
1756819910000|2025-09-02 13:31:50|24053.2|24041.2|24048.5|24036.5|24053.5|24041.5|24042.8|24030.8|35
1756819920000|2025-09-02 13:32:00|24047.2|24035.2|24052.2|24040.2|24053.5|24041.5|24042.9|24030.9|36
1756819930000|2025-09-02 13:32:10|24052.9|24040.9|24051.2|24039.2|24054.3|24042.3|24045|24033|43
1756819940000|2025-09-02 13:32:20|24053.2|24041.2|24049.3|24037.3|24053.2|24041.2|24044.3|24032.3|29
1756819950000|2025-09-02 13:32:30|24050|24038|24055.7|24043.7|24056.9|24044.9|24048.7|24036.7|24
1756819960000|2025-09-02 13:32:40|24054.4|24042.4|24053.2|24041.2|24055.7|24043.7|24053.2|24041.2|16
1756819970000|2025-09-02 13:32:50|24055.7|24043.7|24058.2|24046.2|24058.2|24046.2|24055.7|24043.7|5
1756819980000|2025-09-02 13:33:00|24055.7|24043.7|24074|24062|24075.7|24063.7|24055.7|24043.7|59
1756819990000|2025-09-02 13:33:10|24074.7|24062.7|24075.7|24063.7|24081.5|24069.5|24074.1|24062.1|21
1756820000000|2025-09-02 13:33:20|24073.9|24061.9|24065.7|24053.7|24074.4|24062.4|24064.4|24052.4|26
1756820010000|2025-09-02 13:33:30|24064.3|24052.3|24069.3|24057.3|24069.3|24057.3|24063.1|24051.1|30
1756820020000|2025-09-02 13:33:40|24068.1|24056.1|24064.4|24052.4|24069.4|24057.4|24064.4|24052.4|14
1756820030000|2025-09-02 13:33:50|24063.7|24051.7|24073.7|24061.7|24073.7|24061.7|24063.7|24051.7|14
1756820040000|2025-09-02 13:34:00|24075.6|24063.6|24073.7|24061.7|24085|24073|24069.4|24057.4|47
1756820050000|2025-09-02 13:34:10|24073.1|24061.1|24071.8|24059.8|24077.5|24065.5|24069.3|24057.3|12
1756820060000|2025-09-02 13:34:20|24070.6|24058.6|24079.3|24067.3|24079.9|24067.9|24068.6|24056.6|26
1756820070000|2025-09-02 13:34:30|24078.7|24066.7|24083.7|24071.7|24083.7|24071.7|24073.2|24061.2|25
1756820080000|2025-09-02 13:34:40|24083.1|24071.1|24086.2|24074.2|24086.2|24074.2|24077.4|24065.4|52
1756820090000|2025-09-02 13:34:50|24085.6|24073.6|24086.8|24074.8|24087.5|24075.5|24084.9|24072.9|10
1756820100000|2025-09-02 13:35:00|24087.5|24075.5|24074.3|24062.3|24087.5|24075.5|24071.8|24059.8|50
1756820110000|2025-09-02 13:35:10|24073.7|24061.7|24069.9|24057.9|24074.3|24062.3|24069.3|24057.3|40
1756820120000|2025-09-02 13:35:20|24071.1|24059.1|24046.8|24034.8|24071.1|24059.1|24045.1|24033.1|126
1756820130000|2025-09-02 13:35:30|24044.3|24032.3|24035.4|24023.4|24044.3|24032.3|24035.4|24023.4|40
1756820140000|2025-09-02 13:35:40|24030.9|24018.9|24003.8|23991.8|24030.9|24018.9|23992.2|23980.2|118
1756820150000|2025-09-02 13:35:50|24007.2|23995.2|24004.2|23992.2|24009.2|23997.2|24001|23989|25
1756820160000|2025-09-02 13:36:00|24002.5|23990.5|23999.9|23987.9|24009.9|23997.9|23997.8|23985.8|32
1756820170000|2025-09-02 13:36:10|23996.1|23984.1|24008.1|23996.1|24014.1|24002.1|23995.4|23983.4|27
1756820180000|2025-09-02 13:36:20|24006.7|23994.7|24001.1|23989.1|24006.7|23994.7|23996.8|23984.8|16
1756820190000|2025-09-02 13:36:30|23996.2|23984.2|23995.6|23983.6|24003.7|23991.7|23993.7|23981.7|12
1756820200000|2025-09-02 13:36:40|23994.9|23982.9|24004.9|23992.9|24006.8|23994.8|23993.1|23981.1|13
1756820210000|2025-09-02 13:36:50|24005.6|23993.6|23999.2|23987.2|24008.7|23996.7|23995.6|23983.6|15
1756820220000|2025-09-02 13:37:00|23999.9|23987.9|23990|23978|24003.2|23991.2|23979.9|23967.9|78
1756820230000|2025-09-02 13:37:10|23990.6|23978.6|23993.1|23981.1|23995.6|23983.6|23980.7|23968.7|24
1756820240000|2025-09-02 13:37:20|23994.3|23982.3|23994.4|23982.4|23999.9|23987.9|23993.1|23981.1|12
1756820250000|2025-09-02 13:37:30|23993.7|23981.7|23999.4|23987.4|24000.7|23988.7|23993.7|23981.7|15
1756820260000|2025-09-02 13:37:40|23998.9|23986.9|23982.6|23970.6|23998.9|23986.9|23982.6|23970.6|10
1756820270000|2025-09-02 13:37:50|23981.4|23969.4|23983.2|23971.2|23983.2|23971.2|23964.4|23952.4|53
1756820280000|2025-09-02 13:38:00|23982.7|23970.7|23973.3|23961.3|23983.3|23971.3|23973.3|23961.3|42
1756820290000|2025-09-02 13:38:10|23974.6|23962.6|23968.3|23956.3|23974.6|23962.6|23961.4|23949.4|27
1756820300000|2025-09-02 13:38:20|23977.6|23965.6|23985.6|23973.6|23985.6|23973.6|23968.3|23956.3|26
1756820310000|2025-09-02 13:38:30|23987.6|23975.6|23981.5|23969.5|23988.9|23976.9|23980.8|23968.8|36
1756820320000|2025-09-02 13:38:40|23980.8|23968.8|23977.2|23965.2|23980.8|23968.8|23971.5|23959.5|19
1756820330000|2025-09-02 13:38:50|23974.7|23962.7|23977.2|23965.2|23978.4|23966.4|23972.7|23960.7|10
1756820340000|2025-09-02 13:39:00|23979.7|23967.7|23997.7|23985.7|24001.5|23989.5|23978.4|23966.4|39
1756820350000|2025-09-02 13:39:10|23999|23987|23995.4|23983.4|24000.9|23988.9|23995.4|23983.4|9
1756820360000|2025-09-02 13:39:20|23994.7|23982.7|23996.6|23984.6|24000.9|23988.9|23990.2|23978.2|23
1756820370000|2025-09-02 13:39:30|23997.3|23985.3|24006.1|23994.1|24006.1|23994.1|23994.8|23982.8|22
1756820380000|2025-09-02 13:39:40|24004.9|23992.9|23999.2|23987.2|24005.5|23993.5|23999.1|23987.1|8
1756820390000|2025-09-02 13:39:50|23998.6|23986.6|24002.4|23990.4|24008.7|23996.7|23998.6|23986.6|46
1756820400000|2025-09-02 13:40:00|24001.7|23989.7|24004.9|23992.9|24004.9|23992.9|23996.7|23984.7|15
1756820410000|2025-09-02 13:40:10|24003.8|23991.8|23999.4|23987.4|24006.9|23994.9|23999.4|23987.4|22
1756820420000|2025-09-02 13:40:20|23998.7|23986.7|23993.1|23981.1|23998.7|23986.7|23993.1|23981.1|26
1756820430000|2025-09-02 13:40:30|23991.7|23979.7|23979.9|23967.9|23991.7|23979.7|23978.7|23966.7|76
1756820440000|2025-09-02 13:40:40|23982.2|23970.2|23987.2|23975.2|23987.2|23975.2|23979.2|23967.2|28
1756820450000|2025-09-02 13:40:50|23986.6|23974.6|23993.9|23981.9|23995.8|23983.8|23986.6|23974.6|5
1756820460000|2025-09-02 13:41:00|23995.1|23983.1|24010.1|23998.1|24015.1|24003.1|23995.1|23983.1|8
1756820470000|2025-09-02 13:41:10|24003.9|23991.9|24012.9|24000.9|24014.1|24002.1|24001.5|23989.5|17
1756820480000|2025-09-02 13:41:20|24009.7|23997.7|24015.9|24003.9|24017.9|24005.9|24008.4|23996.4|10
1756820490000|2025-09-02 13:41:30|24016.5|24004.5|24014|24002|24018.4|24006.4|24012.9|24000.9|17
1756820500000|2025-09-02 13:41:40|24012.9|24000.9|24014.6|24002.6|24021.5|24009.5|24012.2|24000.2|14
1756820510000|2025-09-02 13:41:50|24010.8|23998.8|24002.2|23990.2|24010.8|23998.8|24000.1|23988.1|11
1756820520000|2025-09-02 13:42:00|24003.4|23991.4|24004.1|23992.1|24007.2|23995.2|24003.4|23991.4|7
1756820530000|2025-09-02 13:42:10|24000.4|23988.4|24002.3|23990.3|24013.6|24001.6|23998.6|23986.6|33
1756820540000|2025-09-02 13:42:20|24001.7|23989.7|24009.1|23997.1|24012.9|24000.9|24001.7|23989.7|7
1756820550000|2025-09-02 13:42:30|24008.6|23996.6|24005.6|23993.6|24011.6|23999.6|24004.4|23992.4|7
1756820560000|2025-09-02 13:42:40|24006.3|23994.3|24011.2|23999.2|24011.7|23999.7|24006.3|23994.3|8
1756820570000|2025-09-02 13:42:50|24011.7|23999.7|24007.4|23995.4|24011.7|23999.7|24007.4|23995.4|10
1756820580000|2025-09-02 13:43:00|24008.1|23996.1|24004.5|23992.5|24008.7|23996.7|24003.2|23991.2|5
1756820590000|2025-09-02 13:43:10|24006.9|23994.9|23996.3|23984.3|24010.1|23998.1|23995.7|23983.7|23
1756820600000|2025-09-02 13:43:20|23995.7|23983.7|24008.1|23996.1|24009.4|23997.4|23995.7|23983.7|30
1756820610000|2025-09-02 13:43:30|24007.4|23995.4|24011.2|23999.2|24011.2|23999.2|24007.4|23995.4|6
1756820620000|2025-09-02 13:43:40|24012.3|24000.3|24003.8|23991.8|24013.1|24001.1|24003.8|23991.8|18
1756820630000|2025-09-02 13:43:50|24005.2|23993.2|24007.4|23995.4|24013.1|24001.1|24005.2|23993.2|21
1756820640000|2025-09-02 13:44:00|24004.9|23992.9|24008.7|23996.7|24008.7|23996.7|24003.7|23991.7|6
1756820650000|2025-09-02 13:44:10|24008.8|23996.8|24009.9|23997.9|24012.4|24000.4|24002.4|23990.4|11
1756820660000|2025-09-02 13:44:20|24013.1|24001.1|24014.9|24002.9|24022.9|24010.9|24011.2|23999.2|17
1756820670000|2025-09-02 13:44:30|24015.6|24003.6|24008.1|23996.1|24016.7|24004.7|24008.1|23996.1|9
1756820680000|2025-09-02 13:44:40|24003|23991|24007.3|23995.3|24007.3|23995.3|23998.1|23986.1|49
1756820690000|2025-09-02 13:44:50|24008.7|23996.7|24004.9|23992.9|24008.7|23996.7|24002.3|23990.3|22
1756820700000|2025-09-02 13:45:00|24004.2|23992.2|24009.2|23997.2|24013.8|24001.6|24004.2|23992.2|41
1756820710000|2025-09-02 13:45:10|24009.8|23997.8|24009.8|23997.8|24011.2|23999.2|24009.8|23997.8|4
1756820720000|2025-09-02 13:45:20|24012.3|24000.3|24014.8|24002.8|24017.9|24005.9|24011.1|23999.1|6
1756820730000|2025-09-02 13:45:30|24016.1|24004.1|24035.4|24023.4|24036.7|24024.7|24016.1|24004.1|18
1756820740000|2025-09-02 13:45:40|24037.9|24025.9|24044.7|24032.7|24044.7|24032.7|24037.9|24025.9|6
1756820750000|2025-09-02 13:45:50|24047.9|24035.9|24044.2|24032.2|24048.6|24036.6|24038.6|24026.6|12
1756820760000|2025-09-02 13:46:00|24042.4|24030.4|24057.9|24045.9|24057.9|24045.9|24042.4|24030.4|39
1756820770000|2025-09-02 13:46:10|24058.6|24046.6|24059.3|24047.3|24062.9|24050.9|24058.6|24046.6|17
1756820780000|2025-09-02 13:46:20|24058.7|24046.7|24048.6|24036.6|24058.7|24046.7|24048.6|24036.6|5
1756820790000|2025-09-02 13:46:30|24054.8|24042.8|24054.3|24042.3|24056.1|24044.1|24053.6|24041.6|25
1756820800000|2025-09-02 13:46:40|24055.9|24043.9|24057.9|24045.9|24057.9|24045.9|24055.9|24043.9|6
1756820810000|2025-09-02 13:46:50|24063.7|24051.7|24061.8|24049.8|24064.3|24052.3|24061.8|24049.8|7
1756820820000|2025-09-02 13:47:00|24063.6|24051.6|24061.8|24049.8|24064.3|24052.3|24061.8|24049.8|18
1756820830000|2025-09-02 13:47:10|24062.9|24050.9|24069.9|24057.9|24071.2|24059.2|24061.8|24049.8|11
1756820840000|2025-09-02 13:47:20|24067.4|24055.4|24075.4|24063.4|24075.4|24063.4|24064.3|24052.3|4
1756820850000|2025-09-02 13:47:30|24076.8|24064.8|24070.5|24058.5|24076.8|24064.8|24068.6|24056.6|4
1756820860000|2025-09-02 13:47:40|24071.1|24059.1|24077.4|24065.4|24078|24066|24071.1|24059.1|11
1756820870000|2025-09-02 13:47:50|24076.1|24064.1|24076.1|24064.1|24076.8|24064.8|24074.3|24062.3|4
1756820880000|2025-09-02 13:48:00|24076.8|24064.8|24083.6|24071.6|24083.6|24071.6|24076.8|24064.8|46
1756820890000|2025-09-02 13:48:10|24084.3|24072.3|24079.9|24067.9|24088.4|24076.4|24078.7|24066.7|15
1756820900000|2025-09-02 13:48:20|24081.1|24069.1|24086.1|24074.1|24088.6|24076.6|24081.1|24069.1|11
1756820910000|2025-09-02 13:48:30|24084.9|24072.9|24095.1|24083.1|24097.4|24085.4|24084.9|24072.9|35
1756820920000|2025-09-02 13:48:40|24094.4|24082.4|24097.4|24085.4|24104.9|24092.9|24094.3|24082.3|33
1756820930000|2025-09-02 13:48:50|24096.3|24084.3|24095.6|24083.6|24098.7|24086.7|24095.6|24083.6|25
1756820940000|2025-09-02 13:49:00|24095.1|24083.1|24099.9|24087.9|24099.9|24087.9|24087.4|24075.4|61
1756820950000|2025-09-02 13:49:10|24099.3|24087.3|24109.1|24097.1|24114.8|24102.8|24099.3|24087.3|32
1756820960000|2025-09-02 13:49:20|24110.9|24098.9|24114.3|24102.3|24114.9|24102.9|24109.7|24097.7|34
1756820970000|2025-09-02 13:49:30|24114.8|24102.8|24113|24101|24114.8|24102.8|24108|24096|29
1756820980000|2025-09-02 13:49:40|24111.8|24099.8|24115.3|24103.3|24116.1|24104.1|24111.1|24099.1|15
1756820990000|2025-09-02 13:49:50|24117.2|24105.2|24118|24106|24118.4|24106.4|24115.4|24103.4|11
1756821000000|2025-09-02 13:50:00|24117.9|24105.9|24111.1|24099.1|24120.5|24108.5|24106.2|24094.2|23
1756821010000|2025-09-02 13:50:10|24112.2|24100.2|24104.8|24092.8|24113.6|24101.6|24104.1|24092.1|11
1756821020000|2025-09-02 13:50:20|24108.6|24096.6|24101.1|24089.1|24111.1|24099.1|24101.1|24089.1|18
1756821030000|2025-09-02 13:50:30|24100.5|24088.5|24101.3|24089.3|24103|24091|24098.1|24086.1|26
1756821040000|2025-09-02 13:50:40|24098.8|24086.8|24102|24090|24102|24090|24095.9|24083.9|19
1756821050000|2025-09-02 13:50:50|24099.5|24087.5|24097.7|24085.7|24100.2|24088.2|24095.9|24083.9|12
1756821060000|2025-09-02 13:51:00|24097|24085|24075|24063|24097|24085|24075|24063|18
1756821070000|2025-09-02 13:51:10|24075.7|24063.7|24079.3|24067.3|24079.3|24067.3|24074.4|24062.4|12
1756821080000|2025-09-02 13:51:20|24080.6|24068.6|24079.3|24067.3|24083.6|24071.6|24078.6|24066.6|4
1756821090000|2025-09-02 13:51:30|24079.9|24067.9|24075.6|24063.6|24080.6|24068.6|24075.6|24063.6|2
1756821100000|2025-09-02 13:51:40|24074.9|24062.9|24076.8|24064.8|24078.6|24066.6|24074.9|24062.9|4
1756821110000|2025-09-02 13:51:50|24077.4|24065.4|24091.1|24079.1|24091.1|24079.1|24077.4|24065.4|7
1756821120000|2025-09-02 13:52:00|24087.5|24075.5|24085|24073|24089.3|24077.3|24085|24073|6
1756821130000|2025-09-02 13:52:10|24084.4|24072.4|24083.2|24071.2|24084.4|24072.4|24083.2|24071.2|16
1756821140000|2025-09-02 13:52:20|24083.9|24071.9|24090.1|24078.1|24090.7|24078.7|24083.9|24071.9|6
1756821150000|2025-09-02 13:52:30|24089.4|24077.4|24090|24078|24091.4|24079.4|24088.2|24076.2|15
1756821160000|2025-09-02 13:52:40|24091.4|24079.4|24094.4|24082.4|24097.5|24085.5|24091.4|24079.4|21
1756821170000|2025-09-02 13:52:50|24096.9|24084.9|24098.1|24086.1|24098.1|24086.1|24093.1|24081.1|22
1756821180000|2025-09-02 13:53:00|24097.4|24085.4|24100.6|24088.6|24100.6|24088.6|24096.8|24084.8|3
1756821190000|2025-09-02 13:53:10|24099.3|24087.3|24113.9|24101.9|24114.4|24102.4|24099.3|24087.3|19
1756821200000|2025-09-02 13:53:20|24115.6|24103.6|24115|24103|24120|24108|24115|24103|28
1756821210000|2025-09-02 13:53:30|24115.6|24103.6|24113.9|24101.9|24117.5|24105.5|24113.7|24101.7|4
1756821220000|2025-09-02 13:53:40|24115|24103|24113.2|24101.2|24115|24103|24110|24098|10
1756821230000|2025-09-02 13:53:50|24111.2|24099.2|24111.4|24099.4|24113.2|24101.2|24110.1|24098.1|10
1756821240000|2025-09-02 13:54:00|24110.1|24098.1|24108.2|24096.2|24110.7|24098.7|24103.2|24091.2|11
1756821250000|2025-09-02 13:54:10|24107.6|24095.6|24113.2|24101.2|24116.4|24104.4|24105.7|24093.7|9
1756821260000|2025-09-02 13:54:20|24112.5|24100.5|24119.4|24107.4|24122.5|24110.5|24112.5|24100.5|34
1756821270000|2025-09-02 13:54:30|24120.1|24108.1|24118.2|24106.2|24120.1|24108.1|24113.9|24101.9|8
1756821280000|2025-09-02 13:54:40|24116.9|24104.9|24111.3|24099.3|24116.9|24104.9|24110.7|24098.7|6
1756821290000|2025-09-02 13:54:50|24111.4|24099.4|24110.7|24098.7|24115.7|24103.7|24110.7|24098.7|10
1756821300000|2025-09-02 13:55:00|24108.9|24096.9|24107.1|24095.1|24115.1|24103.1|24107.1|24095.1|10
1756821310000|2025-09-02 13:55:10|24107.6|24095.6|24103.9|24091.9|24107.6|24095.6|24103.9|24091.9|4
1756821320000|2025-09-02 13:55:20|24101.4|24089.4|24102.7|24090.7|24103.3|24091.3|24101.4|24089.4|1
1756821330000|2025-09-02 13:55:30|24103.3|24091.3|24102.1|24090.1|24103.3|24091.3|24102.1|24090.1|0
1756821340000|2025-09-02 13:55:40|24100.8|24088.8|24103.2|24091.2|24105.7|24093.7|24100.8|24088.8|6
1756821350000|2025-09-02 13:55:50|||||||||6
1756821360000|2025-09-02 13:56:00|24102.5|24090.5|24095.7|24083.7|24103.9|24091.9|24095.7|24083.7|7
1756821370000|2025-09-02 13:56:10|24096.9|24084.9|24095.7|24083.7|24096.9|24084.9|24090.7|24078.7|6
1756821380000|2025-09-02 13:56:20|24095|24083|24103.1|24091.1|24103.1|24091.1|24095|24083|10
1756821390000|2025-09-02 13:56:30|24103.8|24091.8|24101.4|24089.4|24103.8|24091.8|24101.4|24089.4|4
1756821400000|2025-09-02 13:56:40|24101.9|24089.9|24107.5|24095.5|24109.3|24097.3|24101.4|24089.4|3
1756821410000|2025-09-02 13:56:50|24106.9|24094.9|24105.3|24093.3|24106.9|24094.9|24105.3|24093.3|6
1756821420000|2025-09-02 13:57:00|24105.8|24093.8|24104.4|24092.4|24106.4|24094.4|24103.9|24091.9|8
1756821430000|2025-09-02 13:57:10|24105.6|24093.6|24108.9|24096.9|24108.9|24096.9|24105.6|24093.6|8
1756821440000|2025-09-02 13:57:20|24109.4|24097.4|24105.1|24093.1|24109.4|24097.4|24105.1|24093.1|2
1756821450000|2025-09-02 13:57:30|24104.4|24092.4|24106.4|24094.4|24107.6|24095.6|24104.4|24092.4|6
1756821460000|2025-09-02 13:57:40|24107.6|24095.6|24109.6|24097.6|24109.6|24097.6|24102.6|24090.6|12
1756821470000|2025-09-02 13:57:50|24108.9|24096.9|24108.9|24096.9|24108.9|24096.9|24107.8|24095.8|1
1756821480000|2025-09-02 13:58:00|24110.7|24098.7|24108.9|24096.9|24112.1|24100.1|24108.3|24096.3|15
1756821490000|2025-09-02 13:58:10|24109.4|24097.4|24110.1|24098.1|24110.1|24098.1|24108.9|24096.9|2
1756821500000|2025-09-02 13:58:20|24111.5|24099.5|24110.8|24098.8|24111.5|24099.5|24110.4|24098.4|5
1756821510000|2025-09-02 13:58:30|24111.5|24099.5|24107.8|24095.8|24111.5|24099.5|24107.8|24095.8|6
1756821520000|2025-09-02 13:58:40|24106.5|24094.5|24101.5|24089.5|24107.8|24095.8|24101.5|24089.5|6
1756821530000|2025-09-02 13:58:50|24103.3|24091.3|24103.3|24091.3|24104|24092|24101.5|24089.5|5
1756821540000|2025-09-02 13:59:00|24102.8|24090.8|24097.8|24085.8|24102.8|24090.8|24095.8|24083.8|9
1756821550000|2025-09-02 13:59:10|24097.2|24085.2|24095.8|24083.8|24098.3|24086.3|24095.8|24083.8|13
1756821560000|2025-09-02 13:59:20|24098.3|24086.3|24102.8|24090.8|24102.8|24090.8|24098.3|24086.3|8
1756821570000|2025-09-02 13:59:30|24104.6|24092.6|24107.1|24095.1|24107.1|24095.1|24103.9|24091.9|6
1756821580000|2025-09-02 13:59:40|24107.8|24095.8|24106.5|24094.5|24110.3|24098.3|24104.6|24092.6|13
1756821590000|2025-09-02 13:59:50|24105.3|24093.3|24108.3|24096.3|24109.6|24097.6|24105.3|24093.3|11
1756821600000|2025-09-02 14:00:00|24107.8|24095.8|24110.3|24098.3|24111.4|24099.4|24107.8|24095.8|14
1756821610000|2025-09-02 14:00:10|24111.4|24099.4|24103.9|24091.9|24111.4|24099.4|24103.9|24091.9|6
1756821620000|2025-09-02 14:00:20|24103.3|24091.3|24107.5|24095.5|24107.5|24095.5|24101.4|24089.4|9
1756821630000|2025-09-02 14:00:30|24106.8|24094.8|24105|24093|24106.8|24094.8|24105|24093|3
1756821640000|2025-09-02 14:00:40|24109.4|24097.4|24113.8|24101.8|24116.3|24104.3|24107.5|24095.5|11
1756821650000|2025-09-02 14:00:50|24114.4|24102.4|24121.1|24109.1|24121.1|24109.1|24113.9|24101.9|23
1756821660000|2025-09-02 14:01:00|24122.5|24110.5|24136.1|24124.1|24140|24128|24122.5|24110.5|11
1756821670000|2025-09-02 14:01:10|24136.8|24124.8|24128.6|24116.6|24137.4|24125.4|24128.6|24116.6|24
1756821680000|2025-09-02 14:01:20|24129.2|24117.2|24131.8|24119.8|24133.1|24121.1|24128.6|24116.6|9
1756821690000|2025-09-02 14:01:30|24133.1|24121.1|24130|24118|24133.1|24121.1|24128.1|24116.1|6
1756821700000|2025-09-02 14:01:40|24130.6|24118.6|24131.1|24119.1|24131.1|24119.1|24130|24118|1
1756821710000|2025-09-02 14:01:50|24130.6|24118.6|24130|24118|24132.5|24120.5|24129.2|24117.2|7
1756821720000|2025-09-02 14:02:00|24130.6|24118.6|24125.6|24113.6|24135|24123|24125.6|24113.6|15
1756821730000|2025-09-02 14:02:10|24127|24115|24127.5|24115.5|24127.5|24115.5|24126.3|24114.3|9
1756821740000|2025-09-02 14:02:20|24128.8|24116.8|24135.6|24123.6|24135.6|24123.6|24127.5|24115.5|10
1756821750000|2025-09-02 14:02:30|24134.3|24122.3|24140|24128|24140|24128|24134.3|24122.3|8
1756821760000|2025-09-02 14:02:40|24140.7|24128.7|24136.3|24124.3|24140.7|24128.7|24135|24123|14
1756821770000|2025-09-02 14:02:50|24137|24125|24135|24123|24137.5|24125.5|24134.5|24122.5|4
1756821780000|2025-09-02 14:03:00|24136.4|24124.4|24149.5|24137.5|24150|24138|24135.7|24123.7|7
1756821790000|2025-09-02 14:03:10|24147.5|24135.5|24145|24133|24150|24138|24145|24133|10
1756821800000|2025-09-02 14:03:20|24144.5|24132.5|24145|24133|24145|24133|24142|24130|7
1756821810000|2025-09-02 14:03:30|24144.5|24132.5|24137|24125|24145|24133|24137|24125|8
1756821820000|2025-09-02 14:03:40|24138.2|24126.2|24132.5|24120.5|24138.2|24126.2|24132.5|24120.5|11
1756821830000|2025-09-02 14:03:50|24133.9|24121.9|24137|24125|24137|24125|24133.9|24121.9|3
1756821840000|2025-09-02 14:04:00|24136.4|24124.4|24137|24125|24138.8|24126.8|24135|24123|5
1756821850000|2025-09-02 14:04:10|24137.5|24125.5|24135|24123|24137.5|24125.5|24135|24123|3
1756821860000|2025-09-02 14:04:20|24142.5|24130.5|24140|24128|24142.5|24130.5|24140|24128|3
1756821870000|2025-09-02 14:04:30|24141.4|24129.4|24144.5|24132.5|24144.5|24132.5|24141.4|24129.4|2
1756821880000|2025-09-02 14:04:40|24143.8|24131.8|24144.5|24132.5|24144.5|24132.5|24142|24130|3
1756821890000|2025-09-02 14:04:50|24150|24138|24149.5|24137.5|24150|24138|24147.5|24135.5|3
1756821900000|2025-09-02 14:05:00|24153.2|24141.2|24142.4|24130.4|24153.2|24141.2|24142.4|24130.4|25
1756821910000|2025-09-02 14:05:10|24143.6|24131.6|24143.6|24131.6|24144.3|24132.3|24142.4|24130.4|8
1756821920000|2025-09-02 14:05:20|24144.9|24132.9|24143.1|24131.1|24146.1|24134.1|24142.4|24130.4|20
1756821930000|2025-09-02 14:05:30|24143.6|24131.6|24139.5|24127.5|24143.6|24131.6|24139.5|24127.5|6
1756821940000|2025-09-02 14:05:40|24146.8|24134.8|24151.1|24139.1|24152.4|24140.4|24146.8|24134.8|11
1756821950000|2025-09-02 14:05:50|24149.8|24137.8|24156.1|24144.1|24156.1|24144.1|24149.2|24137.2|19
1756821960000|2025-09-02 14:06:00|24155.6|24143.6|24150.9|24138.9|24158.5|24146.5|24150.3|24138.3|17
1756821970000|2025-09-02 14:06:10|24150.3|24138.3|24149.8|24137.8|24153.4|24141.4|24149.8|24137.8|4
1756821980000|2025-09-02 14:06:20|24150.5|24138.5|24154.8|24142.8|24156.7|24144.7|24150.5|24138.5|3
1756821990000|2025-09-02 14:06:30|24156.1|24144.1|24159.2|24147.2|24162.2|24150.2|24156|24144|27
1756822000000|2025-09-02 14:06:40|24156.7|24144.7|24144.8|24132.8|24156.7|24144.7|24141.7|24129.7|17
1756822010000|2025-09-02 14:06:50|24143|24131|24150.5|24138.5|24151.1|24139.1|24143|24131|10
1756822020000|2025-09-02 14:07:00|24149.8|24137.8|24140.5|24128.5|24149.8|24137.8|24137.4|24125.4|12
1756822030000|2025-09-02 14:07:10|24141.1|24129.1|24144.2|24132.2|24144.2|24132.2|24140.5|24128.5|11
1756822040000|2025-09-02 14:07:20|24143.6|24131.6|24141.7|24129.7|24143.6|24131.6|24139.2|24127.2|1
1756822050000|2025-09-02 14:07:30|24144.3|24132.3|24138.7|24126.7|24144.9|24132.9|24137|24125|10
1756822060000|2025-09-02 14:07:40|24139.3|24127.3|24137.5|24125.5|24140.6|24128.6|24137.4|24125.4|4
1756822070000|2025-09-02 14:07:50|24136.3|24124.3|24139.3|24127.3|24139.3|24127.3|24135.7|24123.7|8
1756822080000|2025-09-02 14:08:00|24138.8|24126.8|24136.3|24124.3|24138.8|24126.8|24136.3|24124.3|5
1756822090000|2025-09-02 14:08:10|24128.7|24116.7|24132.4|24120.4|24132.4|24120.4|24128.7|24116.7|4
1756822100000|2025-09-02 14:08:20|24133.1|24121.1|24128.8|24116.8|24133.1|24121.1|24128.8|24116.8|3
1756822110000|2025-09-02 14:08:30|24129.5|24117.5|24128.8|24116.8|24129.5|24117.5|24128.8|24116.8|3
1756822120000|2025-09-02 14:08:40|24126.8|24114.8|24128.1|24116.1|24128.8|24116.8|24125.6|24113.6|6
1756822130000|2025-09-02 14:08:50|24129.9|24117.9|24132.5|24120.5|24133.7|24121.7|24129.9|24117.9|4
1756822140000|2025-09-02 14:09:00|24133.1|24121.1|24135.6|24123.6|24135.6|24123.6|24133.1|24121.1|3
1756822150000|2025-09-02 14:09:10|24135|24123|24131.3|24119.3|24135|24123|24131.3|24119.3|2
1756822160000|2025-09-02 14:09:20|24132|24120|24128.1|24116.1|24132|24120|24125.6|24113.6|9
1756822170000|2025-09-02 14:09:30|24128.8|24116.8|24129.5|24117.5|24131.3|24119.3|24127.5|24115.5|4
1756822180000|2025-09-02 14:09:40|24131.3|24119.3|24132.5|24120.5|24135|24123|24131.3|24119.3|3
1756822190000|2025-09-02 14:09:50|24132|24120|24131.3|24119.3|24133.8|24121.8|24130|24118|4
1756822200000|2025-09-02 14:10:00|24130|24118|24127.5|24115.5|24130|24118|24127|24115|12
1756822210000|2025-09-02 14:10:10|24128.1|24116.1|24137|24125|24140|24128|24128.1|24116.1|7
1756822220000|2025-09-02 14:10:20|24138.2|24126.2|24138.2|24126.2|24138.2|24126.2|24138.2|24126.2|1
1756822230000|2025-09-02 14:10:30|24141.3|24129.3|24139.5|24127.5|24142.7|24130.7|24139.5|24127.5|11
1756822240000|2025-09-02 14:10:40|24138.9|24126.9|24134.5|24122.5|24138.9|24126.9|24133.2|24121.2|8
1756822250000|2025-09-02 14:10:50|24135.2|24123.2|24135.8|24123.8|24135.8|24123.8|24135.2|24123.2|3
1756822260000|2025-09-02 14:11:00|24137|24125|24136.4|24124.4|24137.7|24125.7|24133.3|24121.3|8
1756822270000|2025-09-02 14:11:10|24137.7|24125.7|24135.8|24123.8|24138.9|24126.9|24135.8|24123.8|8
1756822280000|2025-09-02 14:11:20|24139.6|24127.6|24140.3|24128.3|24140.3|24128.3|24139.6|24127.6|5
1756822290000|2025-09-02 14:11:30|24139.7|24127.7|24142.8|24130.8|24144|24132|24139.7|24127.7|11
1756822300000|2025-09-02 14:11:40|24142.1|24130.1|24141.5|24129.5|24142.1|24130.1|24141.5|24129.5|3
1756822310000|2025-09-02 14:11:50|24144.7|24132.7|24144.7|24132.7|24144.7|24132.7|24144.7|24132.7|3
1756822320000|2025-09-02 14:12:00|24149.2|24137.2|24151.5|24139.5|24152.1|24140.1|24147.8|24135.8|6
1756822330000|2025-09-02 14:12:10|24157.2|24145.2|24160.3|24148.3|24160.3|24148.3|24156.5|24144.5|9
1756822340000|2025-09-02 14:12:20|24161.5|24149.5|24161.5|24149.5|24161.5|24149.5|24161.5|24149.5|0
1756822350000|2025-09-02 14:12:30|24161|24149|24160.3|24148.3|24162.2|24150.2|24159.7|24147.7|10
1756822360000|2025-09-02 14:12:40|24160.8|24148.8|24156|24144|24169|24157|24156|24144|49
1756822370000|2025-09-02 14:12:50|24156.7|24144.7|24156.5|24144.5|24156.7|24144.7|24156|24144|2
1756822380000|2025-09-02 14:13:00|24157.2|24145.2|24153.5|24141.5|24157.2|24145.2|24153.5|24141.5|3
1756822390000|2025-09-02 14:13:10|24154.2|24142.2|24141.4|24129.4|24154.2|24142.2|24141.4|24129.4|36
1756822400000|2025-09-02 14:13:20|24140.8|24128.8|24141.5|24129.5|24142.8|24130.8|24140.3|24128.3|13
1756822410000|2025-09-02 14:13:30|24142.1|24130.1|24143.5|24131.5|24143.5|24131.5|24141.5|24129.5|1
1756822420000|2025-09-02 14:13:40|24142.9|24130.9|24141|24129|24146|24134|24137.2|24124|64
1756822430000|2025-09-02 14:13:50|24141.5|24129.5|24139.2|24127.2|24142.2|24130.2|24139.2|24127.2|4
1756822440000|2025-09-02 14:14:00|24137.2|24125.2|24141|24129|24141|24129|24137.2|24125.2|5
1756822450000|2025-09-02 14:14:10|24140.3|24128.3|24141.7|24129.7|24143.3|24131.3|24139.7|24127.7|14
1756822460000|2025-09-02 14:14:20|24149.2|24137.2|24143.6|24131.6|24149.2|24137.2|24139.2|24127.2|9
1756822470000|2025-09-02 14:14:30|24143|24131|24141.1|24129.1|24143|24131|24141.1|24129.1|2
1756822480000|2025-09-02 14:14:40|24141.7|24129.7|24124|24112|24141.7|24129.7|24124|24112|75
1756822490000|2025-09-02 14:14:50|24125.3|24113.3|24114.7|24102.7|24125.3|24113.3|24114.7|24102.7|61
1756822500000|2025-09-02 14:15:00|24116|24104|24120.3|24108.3|24121|24109|24116|24104|17
1756822510000|2025-09-02 14:15:10|24119.7|24107.7|24111.7|24099.7|24121.7|24109.7|24111.7|24099.7|18
1756822520000|2025-09-02 14:15:20|24111|24099|24106|24094|24111|24099|24105.3|24093.3|6
1756822530000|2025-09-02 14:15:30|24106.7|24094.7|24114.2|24102.2|24121.5|24109.5|24106.7|24094.7|24
1756822540000|2025-09-02 14:15:40|24112.2|24100.2|24102.2|24090.2|24112.2|24100.2|24102.2|24090.2|8
1756822550000|2025-09-02 14:15:50|24103.3|24091.3|24104|24092|24108.5|24096.5|24103.3|24091.3|9
1756822560000|2025-09-02 14:16:00|24103.5|24091.5|24103.3|24091.3|24104|24092|24102.8|24090.8|1
1756822570000|2025-09-02 14:16:10|24100.8|24088.8|24102.7|24090.7|24102.7|24090.7|24097.1|24085.1|10
1756822580000|2025-09-02 14:16:20|24102.8|24090.8|24103.9|24091.9|24106.4|24094.4|24102|24090|11
1756822590000|2025-09-02 14:16:30|24104.5|24092.5|24105.3|24093.3|24109|24097|24104.5|24092.5|15
1756822600000|2025-09-02 14:16:40|24104.7|24092.7|24107.8|24095.8|24107.8|24095.8|24102.1|24090.1|4
1756822610000|2025-09-02 14:16:50|24108.3|24096.3|24102.8|24090.8|24108.3|24096.3|24102.8|24090.8|2
1756822620000|2025-09-02 14:17:00|24103.5|24091.5|24099.7|24087.7|24103.5|24091.5|24099.7|24087.7|5
1756822630000|2025-09-02 14:17:10|24101.1|24089.1|24105.3|24093.3|24105.3|24093.3|24099.2|24087.2|15
1756822640000|2025-09-02 14:17:20|24103.5|24091.5|24103.5|24091.5|24107.1|24095.1|24101|24089|9
1756822650000|2025-09-02 14:17:30|24102.8|24090.8|24099.7|24087.7|24102.8|24090.8|24097.8|24085.8|8
1756822660000|2025-09-02 14:17:40|24102.8|24090.8|24102.8|24090.8|24103.5|24091.5|24102.8|24090.8|4
1756822670000|2025-09-02 14:17:50|||||||||1
1756822680000|2025-09-02 14:18:00|24103.4|24091.4|24097.8|24085.8|24105.3|24093.3|24097.2|24085.2|7
1756822690000|2025-09-02 14:18:10|24097.2|24085.2|24090.4|24078.4|24097.2|24085.2|24090.4|24078.4|27
1756822700000|2025-09-02 14:18:20|24089.7|24077.7|24090.3|24078.3|24092.8|24080.8|24087.8|24075.8|6
1756822710000|2025-09-02 14:18:30|24091.4|24079.4|24092.8|24080.8|24092.8|24080.8|24091.4|24079.4|0
1756822720000|2025-09-02 14:18:40|24094.2|24082.2|24099.7|24087.7|24102.2|24090.2|24094.2|24082.2|2
1756822730000|2025-09-02 14:18:50|24099|24087|24094|24082|24099|24087|24094|24082|7
1756822740000|2025-09-02 14:19:00|24094.7|24082.7|24104|24092|24104|24092|24094|24082|13
1756822750000|2025-09-02 14:19:10|24104.7|24092.7|24102.8|24090.8|24104.7|24092.7|24097.2|24085.2|12
1756822760000|2025-09-02 14:19:20|24102.2|24090.2|24103.5|24091.5|24105.3|24093.3|24100.3|24088.3|2
1756822770000|2025-09-02 14:19:30|24102.8|24090.8|24105.3|24093.3|24105.3|24093.3|24098.5|24086.5|2
1756822780000|2025-09-02 14:19:40|24106.4|24094.4|24101|24089|24106.4|24094.4|24101|24089|11
1756822790000|2025-09-02 14:19:50|24100.3|24088.3|24100.3|24088.3|24104.6|24092.6|24100.3|24088.3|3
1756822800000|2025-09-02 14:20:00|24098.5|24086.5|24098.5|24086.5|24099|24087|24098.5|24086.5|4
1756822810000|2025-09-02 14:20:10|24095.3|24083.3|24099.6|24087.6|24099.6|24087.6|24095.3|24083.3|12
1756822820000|2025-09-02 14:20:20|24101.4|24089.4|24099.6|24087.6|24101.4|24089.4|24099.6|24087.6|7
1756822830000|2025-09-02 14:20:30|24098.9|24086.9|24098.9|24086.9|24098.9|24086.9|24098.9|24086.9|2
1756822840000|2025-09-02 14:20:40|24099.5|24087.5|24092.1|24080.1|24102.8|24090.8|24091.4|24079.4|4
1756822850000|2025-09-02 14:20:50|24092.8|24080.8|24092.8|24080.8|24092.8|24080.8|24092.8|24080.8|5
1756822860000|2025-09-02 14:21:00|24093.4|24081.4|24097.8|24085.8|24097.8|24085.8|24092.2|24080.2|14
1756822870000|2025-09-02 14:21:10|24096.7|24084.7|24102.8|24090.8|24102.8|24090.8|24096|24084|4
1756822890000|2025-09-02 14:21:30|24105.3|24093.3|24102.8|24090.8|24105.3|24093.3|24102.8|24090.8|10
1756822900000|2025-09-02 14:21:40|24103.5|24091.5|24102.8|24090.8|24104.2|24092.2|24102.8|24090.8|1
1756822910000|2025-09-02 14:21:50|24098.5|24086.5|24100.3|24088.3|24101|24089|24097.8|24085.8|2
1756822920000|2025-09-02 14:22:00|24099.2|24087.2|24095.4|24083.4|24102.2|24090.2|24095.4|24083.4|9
1756822930000|2025-09-02 14:22:10|24096|24084|24099.7|24087.7|24100.3|24088.3|24096|24084|24
1756822940000|2025-09-02 14:22:20|24099.2|24087.2|24099.2|24087.2|24099.7|24087.7|24099.2|24087.2|0
1756822950000|2025-09-02 14:22:30|24099.7|24087.7|24099.2|24087.2|24099.7|24087.7|24099.2|24087.2|0
1756822960000|2025-09-02 14:22:40|24099.7|24087.7|24096|24084|24099.7|24087.7|24096|24084|1
1756822970000|2025-09-02 14:22:50|24095.3|24083.3|24112.2|24100.2|24116|24104|24091.5|24079.5|28
1756822980000|2025-09-02 14:23:00|24114.7|24102.7|24112.8|24100.8|24115.3|24103.3|24110.3|24098.3|16
1756822990000|2025-09-02 14:23:10|24110.3|24098.3|24113.5|24101.5|24113.5|24101.5|24110.3|24098.3|4
1756823000000|2025-09-02 14:23:20|24112.2|24100.2|24107.8|24095.8|24113.5|24101.5|24107.8|24095.8|3
1756823010000|2025-09-02 14:23:30|||||||||1
1756823020000|2025-09-02 14:23:40|24106.5|24094.5|24107.8|24095.8|24107.8|24095.8|24106.5|24094.5|1
1756823030000|2025-09-02 14:23:50|24105.5|24093.5|24105.3|24093.3|24105.5|24093.5|24102.8|24090.8|4
1756823040000|2025-09-02 14:24:00|24104.2|24092.2|24101.5|24089.5|24104.2|24092.2|24100.9|24088.9|11
1756823050000|2025-09-02 14:24:10|24105.3|24093.3|24100.9|24088.9|24105.3|24093.3|24100.9|24088.9|7
1756823060000|2025-09-02 14:24:20|24103.9|24091.9|24105.9|24093.9|24106.4|24094.4|24103.9|24091.9|3
1756823070000|2025-09-02 14:24:30|24104.6|24092.6|24107.1|24095.1|24109.6|24097.6|24104.6|24092.6|3
1756823080000|2025-09-02 14:24:40|24106.4|24094.4|24102|24090|24110.1|24098.1|24100.9|24088.9|21
1756823090000|2025-09-02 14:24:50|24108.1|24096.1|24107|24095|24109.5|24097.5|24107|24095|5
1756823100000|2025-09-02 14:25:00|24106.4|24094.4|24107|24095|24107|24095|24106.4|24094.4|0
1756823110000|2025-09-02 14:25:10|24106.4|24094.4|24111.4|24099.4|24111.4|24099.4|24105.1|24093.1|3
1756823120000|2025-09-02 14:25:20|24112|24100|24117|24105|24117|24105|24112|24100|6
1756823130000|2025-09-02 14:25:30|24116.4|24104.4|24113.9|24101.9|24116.4|24104.4|24112.6|24100.6|2
1756823140000|2025-09-02 14:25:40|24114.6|24102.6|24110.7|24098.7|24115.7|24103.7|24110.7|24098.7|2
1756823150000|2025-09-02 14:25:50|24109.5|24097.5|24109.5|24097.5|24110.1|24098.1|24108.9|24096.9|0
1756823160000|2025-09-02 14:26:00|24110.1|24098.1|24103.4|24091.4|24110.1|24098.1|24102.1|24090.1|32
1756823170000|2025-09-02 14:26:10|24102.8|24090.8|24113.4|24101.4|24113.4|24101.4|24102.8|24090.8|3
1756823180000|2025-09-02 14:26:20|24117.1|24105.1|24122.7|24110.7|24122.7|24110.7|24117.1|24105.1|8
1756823190000|2025-09-02 14:26:30|24119.6|24107.6|24119.6|24107.6|24120.9|24108.9|24118.9|24106.9|2
1756823200000|2025-09-02 14:26:40|24120.3|24108.3|24119.6|24107.6|24120.3|24108.3|24119.6|24107.6|0
1756823210000|2025-09-02 14:26:50|24118.9|24106.9|24117.1|24105.1|24118.9|24106.9|24116.4|24104.4|0
1756823220000|2025-09-02 14:27:00|24119.6|24107.6|24119.6|24107.6|24120.9|24108.9|24117.8|24105.8|2
1756823250000|2025-09-02 14:27:30|24118.4|24106.4|24116.4|24104.4|24118.4|24106.4|24116.4|24104.4|1
1756823260000|2025-09-02 14:27:40|24117.1|24105.1|24127|24115|24127|24115|24117.1|24105.1|10
1756823270000|2025-09-02 14:27:50|24127.6|24115.6|24125.1|24113.1|24127.6|24115.6|24125.1|24113.1|2
1756823280000|2025-09-02 14:28:00|24123.9|24111.9|24123.9|24111.9|24124.5|24112.5|24123.9|24111.9|2
1756823290000|2025-09-02 14:28:10|24123.2|24111.2|24120.7|24108.7|24123.2|24111.2|24120.1|24108.1|3
1756823300000|2025-09-02 14:28:20|24121.4|24109.4|24118.2|24106.2|24121.4|24109.4|24118.2|24106.2|2
1756823310000|2025-09-02 14:28:30|24122|24110|24125.1|24113.1|24125.1|24113.1|24122|24110|4
1756823330000|2025-09-02 14:28:50|24124.5|24112.5|24130.3|24118.3|24130.9|24118.9|24123.9|24111.9|6
1756823340000|2025-09-02 14:29:00|24127.8|24115.8|24128.4|24116.4|24129.6|24117.6|24127.1|24115.1|2
1756823350000|2025-09-02 14:29:10|24127.8|24115.8|24126.4|24114.4|24128.4|24116.4|24124.6|24112.6|5
1756823360000|2025-09-02 14:29:20|24125.3|24113.3|24124.6|24112.6|24125.3|24113.3|24124.6|24112.6|0
1756823370000|2025-09-02 14:29:30|24123.9|24111.9|24118.9|24106.9|24123.9|24111.9|24118.9|24106.9|2
1756823380000|2025-09-02 14:29:40|24118.4|24106.4|24113.9|24101.9|24118.9|24106.9|24113.9|24101.9|7
1756823390000|2025-09-02 14:29:50|24109.5|24097.5|24107.8|24095.8|24109.5|24097.5|24105.7|24093.7|11
1756823400000|2025-09-02 14:30:00|24107.1|24095.1|24103.9|24091.9|24107.1|24095.1|24100.2|24088.2|9
1756823410000|2025-09-02 14:30:10|24105.7|24093.7|24106.4|24094.4|24108.1|24096.1|24104.5|24092.5|6
1756823420000|2025-09-02 14:30:20|24107|24095|24106.4|24094.4|24107|24095|24106.4|24094.4|2
1756823430000|2025-09-02 14:30:30|24103.3|24091.3|24102.6|24090.6|24103.3|24091.3|24102.6|24090.6|2
1756823440000|2025-09-02 14:30:40|24102|24090|24100.8|24088.8|24102|24090|24100.8|24088.8|0
1756823450000|2025-09-02 14:30:50|24097.6|24085.6|24097.6|24085.6|24097.6|24085.6|24097.6|24085.6|1
1756823460000|2025-09-02 14:31:00|24097|24085|24105.8|24093.8|24107|24095|24097|24085|9
1756823470000|2025-09-02 14:31:10|24105.1|24093.1|24105.8|24093.8|24106.4|24094.4|24105.1|24093.1|2
1756823480000|2025-09-02 14:31:20|24107.6|24095.6|24100.8|24088.8|24107.6|24095.6|24100.8|24088.8|2
1756823490000|2025-09-02 14:31:30|24100.1|24088.1|24100.8|24088.8|24100.8|24088.8|24100.1|24088.1|0
1756823500000|2025-09-02 14:31:40|||||||||1
1756823510000|2025-09-02 14:31:50|24102|24090|24107|24095|24109.5|24097.5|24102|24090|7
1756823520000|2025-09-02 14:32:00|24105.8|24093.8|24113.3|24101.3|24113.3|24101.3|24105.1|24093.1|5
1756823530000|2025-09-02 14:32:10|24114.6|24102.6|24115.8|24103.8|24115.8|24103.8|24113.9|24101.9|4
1756823540000|2025-09-02 14:32:20|24113.9|24101.9|24115.8|24103.8|24115.8|24103.8|24113.9|24101.9|0
1756823550000|2025-09-02 14:32:30|24114.5|24102.5|24113.3|24101.3|24114.5|24102.5|24111.4|24099.4|2
1756823560000|2025-09-02 14:32:40|24114.5|24102.5|24120.8|24108.8|24120.8|24108.8|24114.5|24102.5|5
1756823570000|2025-09-02 14:32:50|24121.4|24109.4|24120.1|24108.1|24121.4|24109.4|24120.1|24108.1|2
1756823580000|2025-09-02 14:33:00|24118.9|24106.9|24118.8|24106.8|24118.9|24106.9|24118.3|24106.3|3
1756823590000|2025-09-02 14:33:10|24119.5|24107.5|24120.8|24108.8|24122.6|24110.6|24118.9|24106.9|31
1756823600000|2025-09-02 14:33:20|24125.8|24113.8|24125.8|24113.8|24126.4|24114.4|24125.8|24113.8|5
1756823610000|2025-09-02 14:33:30|24126.3|24114.3|24127|24115|24127|24115|24126.3|24114.3|21
1756823620000|2025-09-02 14:33:40|||||||||1
1756823630000|2025-09-02 14:33:50|24122.6|24110.6|24121.4|24109.4|24123.3|24111.3|24121.4|24109.4|5
1756823640000|2025-09-02 14:34:00|24118.3|24106.3|24125.1|24113.1|24125.8|24113.8|24118.3|24106.3|8
1756823650000|2025-09-02 14:34:10|24124.5|24112.5|24124.5|24112.5|24124.5|24112.5|24124.5|24112.5|0
1756823660000|2025-09-02 14:34:20|24123.8|24111.8|24123.8|24111.8|24123.8|24111.8|24123.8|24111.8|0
1756823670000|2025-09-02 14:34:30|24118.9|24106.9|24118.9|24106.9|24118.9|24106.9|24118.9|24106.9|4
1756823680000|2025-09-02 14:34:40|24118.3|24106.3|24127|24115|24128.8|24116.8|24118.3|24106.3|12
1756823690000|2025-09-02 14:34:50|24126.4|24114.4|24127.6|24115.6|24127.6|24115.6|24126.4|24114.4|3
1756823700000|2025-09-02 14:35:00|24127|24115|24127.6|24115.6|24128.8|24116.8|24126.4|24114.4|2
1756823710000|2025-09-02 14:35:10|24128.1|24116.1|24132.6|24120.6|24135.1|24123.1|24128.1|24116.1|9
1756823730000|2025-09-02 14:35:30|24132|24120|24130.1|24118.1|24132|24120|24130.1|24118.1|3
1756823740000|2025-09-02 14:35:40|24129.5|24117.5|24131.4|24119.4|24131.4|24119.4|24128.3|24116.3|7
1756823750000|2025-09-02 14:35:50|24130.2|24118.2|24135.1|24123.1|24135.1|24123.1|24130.2|24118.2|4
1756823760000|2025-09-02 14:36:00|24133.9|24121.9|24128.3|24116.3|24133.9|24121.9|24128.3|24116.3|3
1756823770000|2025-09-02 14:36:10|24128.9|24116.9|24131.4|24119.4|24132.6|24120.6|24127.6|24115.6|3
1756823780000|2025-09-02 14:36:20|24130.8|24118.8|24132.6|24120.6|24132.6|24120.6|24128.3|24116.3|10
1756823790000|2025-09-02 14:36:30|24132|24120|24133.3|24121.3|24135.1|24123.1|24130.8|24118.8|1
1756823800000|2025-09-02 14:36:40|24132.6|24120.6|24132.7|24120.7|24134.5|24122.5|24131.4|24119.4|3
1756823810000|2025-09-02 14:36:50|24132|24120|24131.4|24119.4|24132|24120|24131.4|24119.4|0
1756823820000|2025-09-02 14:37:00|24132|24120|24128.3|24116.3|24132|24120|24126.4|24114.4|3
1756823830000|2025-09-02 14:37:10|24128.9|24116.9|24128.4|24116.4|24128.9|24116.9|24128.4|24116.4|3
1756823840000|2025-09-02 14:37:20|24127.1|24115.1|24127.1|24115.1|24127.1|24115.1|24127.1|24115.1|1
1756823850000|2025-09-02 14:37:30|24127.8|24115.8|24127.1|24115.1|24127.8|24115.8|24127.1|24115.1|1
1756823860000|2025-09-02 14:37:40|24126.4|24114.4|24107.1|24095.1|24126.4|24114.4|24107.1|24095.1|9
1756823870000|2025-09-02 14:37:50|24106|24094|24119.6|24107.6|24122.1|24110.1|24105.3|24093.3|6
1756823880000|2025-09-02 14:38:00|24117.1|24105.1|24124.6|24112.6|24124.6|24112.6|24117.1|24105.1|10
1756823890000|2025-09-02 14:38:10|24125.2|24113.2|24120.8|24108.8|24125.2|24113.2|24119.6|24107.6|1
1756823900000|2025-09-02 14:38:20|24120.2|24108.2|24124.5|24112.5|24125.6|24113.6|24116.5|24104.5|8
1756823910000|2025-09-02 14:38:30|24121.5|24109.5|24125.1|24113.1|24125.1|24113.1|24118.3|24106.3|11
1756823920000|2025-09-02 14:38:40|24123.3|24111.3|24123.3|24111.3|24123.3|24111.3|24123.3|24111.3|1
1756823930000|2025-09-02 14:38:50|24123.8|24111.8|24123.3|24111.3|24123.8|24111.8|24121.5|24109.5|2
1756823940000|2025-09-02 14:39:00|24124|24112|24124|24112|24125.1|24113.1|24124|24112|0
1756823950000|2025-09-02 14:39:10|24123.3|24111.3|24117|24105|24123.3|24111.3|24117|24105|6
1756823970000|2025-09-02 14:39:30|24118.3|24106.3|24118.3|24106.3|24118.3|24106.3|24118.3|24106.3|2
1756823980000|2025-09-02 14:39:40|24118.8|24106.8|24118.3|24106.3|24118.8|24106.8|24117.7|24105.7|0
1756823990000|2025-09-02 14:39:50|24119|24107|24129|24117|24129.5|24117.5|24119|24107|4
1756824000000|2025-09-02 14:40:00|24125.9|24113.9|24124.6|24112.6|24127.7|24115.7|24124|24112|5
1756824010000|2025-09-02 14:40:10|24124|24112|24125.2|24113.2|24125.2|24113.2|24124|24112|2
1756824020000|2025-09-02 14:40:20|24125.8|24113.8|24117.7|24105.7|24125.8|24113.8|24117|24105|3
1756824030000|2025-09-02 14:40:30|24118.4|24106.4|24118.4|24106.4|24118.4|24106.4|24117|24105|12
1756824040000|2025-09-02 14:40:40|24117.7|24105.7|24119|24107|24119|24107|24117.7|24105.7|7
1756824060000|2025-09-02 14:41:00|24121.6|24109.6|24121.5|24109.5|24122.1|24110.1|24120.3|24108.3|5
1756824070000|2025-09-02 14:41:10|24120.3|24108.3|24111.5|24099.5|24120.3|24108.3|24111.5|24099.5|7
1756824080000|2025-09-02 14:41:20|24113.4|24101.4|24112.1|24100.1|24113.4|24101.4|24112.1|24100.1|1
1756824090000|2025-09-02 14:41:30|24110.9|24098.9|24102.8|24090.8|24110.9|24098.9|24102.8|24090.8|2
1756824100000|2025-09-02 14:41:40|24103.4|24091.4|24105.2|24093.2|24105.2|24093.2|24103.4|24091.4|5
1756824110000|2025-09-02 14:41:50|24105.9|24093.9|24103.4|24091.4|24105.9|24093.9|24103.4|24091.4|2
1756824120000|2025-09-02 14:42:00|24102.8|24090.8|24099.6|24087.6|24102.8|24090.8|24099.5|24087.5|4
1756824130000|2025-09-02 14:42:10|24100.2|24088.2|24102.7|24090.7|24102.7|24090.7|24100.2|24088.2|9
1756824140000|2025-09-02 14:42:20|24102.1|24090.1|24104|24092|24105.9|24093.9|24102.1|24090.1|1
1756824150000|2025-09-02 14:42:30|24104.5|24092.5|24105.1|24093.1|24106.5|24094.5|24102.6|24090.6|3
1756824160000|2025-09-02 14:42:40|24105.8|24093.8|24102|24090|24105.8|24093.8|24102|24090|1
1756824170000|2025-09-02 14:42:50|24100.9|24088.9|24100.1|24088.1|24100.9|24088.9|24099|24087|3
1756824180000|2025-09-02 14:43:00|24100.8|24088.8|24102.1|24090.1|24102.7|24090.7|24099|24087|6
1756824190000|2025-09-02 14:43:10|24100.9|24088.9|24098.3|24086.3|24100.9|24088.9|24098.3|24086.3|0
1756824200000|2025-09-02 14:43:20|24097.7|24085.7|24097|24085|24099.5|24087.5|24097|24085|4
1756824210000|2025-09-02 14:43:30|24098.4|24086.4|24103.3|24091.3|24103.3|24091.3|24098.4|24086.4|7
1756824220000|2025-09-02 14:43:40|24103.8|24091.8|24103.8|24091.8|24103.8|24091.8|24103.8|24091.8|0
1756824230000|2025-09-02 14:43:50|24103.3|24091.3|24103.3|24091.3|24103.3|24091.3|24103.3|24091.3|0
1756824240000|2025-09-02 14:44:00|24102|24090|24101.9|24089.9|24103.3|24091.3|24101.9|24089.9|2
1756824250000|2025-09-02 14:44:10|24101.3|24089.3|24109|24097|24109.5|24097.5|24101.3|24089.3|9
1756824260000|2025-09-02 14:44:20|||||||||2
1756824270000|2025-09-02 14:44:30|24103.8|24091.8|24104|24092|24104.5|24092.5|24103.8|24091.8|0
1756824280000|2025-09-02 14:44:40|24104.5|24092.5|24107|24095|24107|24095|24104.5|24092.5|9
1756824290000|2025-09-02 14:44:50|24108.4|24096.4|24111.9|24099.9|24111.9|24099.9|24107.6|24095.6|10
1756824300000|2025-09-02 14:45:00|24111.3|24099.3|24112.6|24100.6|24112.6|24100.6|24111.3|24099.3|2
1756824310000|2025-09-02 14:45:10|24117|24105|24114|24102|24117|24105|24112.6|24100.6|13
1756824320000|2025-09-02 14:45:20|24114.5|24102.5|24114.5|24102.5|24114.5|24102.5|24114.5|24102.5|1
1756824330000|2025-09-02 14:45:30|24115.1|24103.1|24115.2|24103.2|24117|24105|24115.1|24103.1|3
1756824350000|2025-09-02 14:45:50|24114.7|24102.7|24112.7|24100.7|24114.7|24102.7|24112.7|24100.7|6
1756824360000|2025-09-02 14:46:00|24112.2|24100.2|24114|24102|24114|24102|24109.5|24097.5|4
1756824370000|2025-09-02 14:46:10|24113.4|24101.4|24109.7|24097.7|24114|24102|24109|24097|1
1756824380000|2025-09-02 14:46:20|24108.4|24096.4|24109|24097|24109.7|24097.7|24107.7|24095.7|0
1756824390000|2025-09-02 14:46:30|24109.7|24097.7|24110.9|24098.9|24110.9|24098.9|24109|24097|3
1756824400000|2025-09-02 14:46:40|24105.9|24093.9|24103.4|24091.4|24105.9|24093.9|24103.4|24091.4|7
1756824410000|2025-09-02 14:46:50|24102.7|24090.7|24104|24092|24104|24092|24099.1|24087.1|3
1756824420000|2025-09-02 14:47:00|24104.7|24092.7|24109|24097|24109|24097|24104|24092|3
1756824430000|2025-09-02 14:47:10|24107.7|24095.7|24107.7|24095.7|24107.7|24095.7|24107.7|24095.7|0
1756824440000|2025-09-02 14:47:20|24107|24095|24109|24097|24109|24097|24107|24095|4
1756824450000|2025-09-02 14:47:30|24107.7|24095.7|24111.5|24099.5|24111.5|24099.5|24107.7|24095.7|1
1756824460000|2025-09-02 14:47:40|24109|24097|24111.5|24099.5|24111.5|24099.5|24109|24097|3
1756824470000|2025-09-02 14:47:50|24112.7|24100.7|24114|24102|24114|24102|24112.7|24100.7|1
1756824480000|2025-09-02 14:48:00|24112.8|24100.8|24108.4|24096.4|24113.4|24101.4|24107.2|24095.2|6
1756824490000|2025-09-02 14:48:10|24107.2|24095.2|24103.4|24091.4|24107.2|24095.2|24103.4|24091.4|4
1756824500000|2025-09-02 14:48:20|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|2
1756824510000|2025-09-02 14:48:30|24105.3|24093.3|24104.1|24092.1|24105.3|24093.3|24104.1|24092.1|1
1756824520000|2025-09-02 14:48:40|24105.3|24093.3|24105.3|24093.3|24105.3|24093.3|24105.3|24093.3|1
1756824530000|2025-09-02 14:48:50|24105.9|24093.9|24105.3|24093.3|24105.9|24093.9|24104.1|24092.1|2
1756824540000|2025-09-02 14:49:00|24107.2|24095.2|24109.7|24097.7|24110.9|24098.9|24107.2|24095.2|3
1756824550000|2025-09-02 14:49:10|24110.2|24098.2|24114|24102|24114|24102|24110.2|24098.2|4
1756824560000|2025-09-02 14:49:20|24112.8|24100.8|24120.9|24108.9|24121.5|24109.5|24108.4|24096.4|29
1756824570000|2025-09-02 14:49:30|24122.7|24110.7|24120.9|24108.9|24122.7|24110.7|24120.9|24108.9|6
1756824580000|2025-09-02 14:49:40|||||||||4
1756824590000|2025-09-02 14:49:50|24121.6|24109.6|24115.3|24103.3|24121.6|24109.6|24114.7|24102.7|9
1756824600000|2025-09-02 14:50:00|24114.7|24102.7|24118.5|24106.5|24119.2|24107.2|24113.4|24101.4|10
1756824610000|2025-09-02 14:50:10|24119.8|24107.8|24117.8|24105.8|24119.8|24107.8|24117.8|24105.8|3
1756824630000|2025-09-02 14:50:30|24119.5|24107.5|24119|24107|24120.9|24108.9|24119|24107|4
1756824640000|2025-09-02 14:50:40|24117.2|24105.2|24109|24097|24117.7|24105.7|24109|24097|11
1756824650000|2025-09-02 14:50:50|24109.7|24097.7|24110.3|24098.3|24110.3|24098.3|24109|24097|10
1756824660000|2025-09-02 14:51:00|24112.2|24100.2|24111.5|24099.5|24112.2|24100.2|24108.4|24096.4|3
1756824670000|2025-09-02 14:51:10|24110.3|24098.3|24109.7|24097.7|24110.9|24098.9|24109.7|24097.7|0
1756824680000|2025-09-02 14:51:20|24109.1|24097.1|24107.2|24095.2|24109.7|24097.7|24107.2|24095.2|1
1756819800000|2025-09-02 13:30:00|24022.4|24010.4|24074.4|24062.4|24082.1|24070.1|24022.4|24003.1|104
1756819810000|2025-09-02 13:30:10|24071.1|24059.1|24075.2|24063.2|24076.2|24064.2|24062.3|24050.3|45
1756819820000|2025-09-02 13:30:20|24071.4|24059.4|24075.6|24063.6|24081.7|24069.7|24066.9|24054.9|52
1756819830000|2025-09-02 13:30:30|24076.2|24064.2|24066.2|24054.2|24085.6|24073.6|24066.2|24054.2|29
1756819840000|2025-09-02 13:30:40|24067.4|24055.4|24074.9|24062.9|24081.1|24069.1|24067.4|24055.4|18
1756819850000|2025-09-02 13:30:50|24074.3|24062.3|24052.9|24040.9|24074.9|24062.9|24052.9|24040.9|22
1756819860000|2025-09-02 13:31:00|24059.2|24047.2|24069.1|24057.1|24074.2|24062.2|24052.9|24040.9|44
1756819870000|2025-09-02 13:31:10|24067.8|24055.8|24055.4|24043.4|24067.8|24055.8|24055.4|24043.4|22
1756819880000|2025-09-02 13:31:20|24053.6|24041.6|24053.5|24041.5|24060.6|24048.6|24053.5|24041.5|17
1756819890000|2025-09-02 13:31:30|24052.9|24040.9|24056.7|24044.7|24062.2|24050.2|24051.7|24039.7|24
1756819900000|2025-09-02 13:31:40|24056|24044|24054.9|24042.9|24056.7|24044.7|24052.9|24040.9|10
1756819910000|2025-09-02 13:31:50|24053.2|24041.2|24048.5|24036.5|24053.5|24041.5|24042.8|24030.8|35
1756819920000|2025-09-02 13:32:00|24047.2|24035.2|24052.2|24040.2|24053.5|24041.5|24042.9|24030.9|36
1756819930000|2025-09-02 13:32:10|24052.9|24040.9|24051.2|24039.2|24054.3|24042.3|24045|24033|43
1756819940000|2025-09-02 13:32:20|24053.2|24041.2|24049.3|24037.3|24053.2|24041.2|24044.3|24032.3|29
1756819950000|2025-09-02 13:32:30|24050|24038|24055.7|24043.7|24056.9|24044.9|24048.7|24036.7|24
1756819960000|2025-09-02 13:32:40|24054.4|24042.4|24053.2|24041.2|24055.7|24043.7|24053.2|24041.2|16
1756819970000|2025-09-02 13:32:50|24055.7|24043.7|24058.2|24046.2|24058.2|24046.2|24055.7|24043.7|5
1756819980000|2025-09-02 13:33:00|24055.7|24043.7|24074|24062|24075.7|24063.7|24055.7|24043.7|59
1756819990000|2025-09-02 13:33:10|24074.7|24062.7|24075.7|24063.7|24081.5|24069.5|24074.1|24062.1|21
1756820000000|2025-09-02 13:33:20|24073.9|24061.9|24065.7|24053.7|24074.4|24062.4|24064.4|24052.4|26
1756820010000|2025-09-02 13:33:30|24064.3|24052.3|24069.3|24057.3|24069.3|24057.3|24063.1|24051.1|30
1756820020000|2025-09-02 13:33:40|24068.1|24056.1|24064.4|24052.4|24069.4|24057.4|24064.4|24052.4|14
1756820030000|2025-09-02 13:33:50|24063.7|24051.7|24073.7|24061.7|24073.7|24061.7|24063.7|24051.7|14
1756820040000|2025-09-02 13:34:00|24075.6|24063.6|24073.7|24061.7|24085|24073|24069.4|24057.4|47
1756820050000|2025-09-02 13:34:10|24073.1|24061.1|24071.8|24059.8|24077.5|24065.5|24069.3|24057.3|12
1756820060000|2025-09-02 13:34:20|24070.6|24058.6|24079.3|24067.3|24079.9|24067.9|24068.6|24056.6|26
1756820070000|2025-09-02 13:34:30|24078.7|24066.7|24083.7|24071.7|24083.7|24071.7|24073.2|24061.2|25
1756820080000|2025-09-02 13:34:40|24083.1|24071.1|24086.2|24074.2|24086.2|24074.2|24077.4|24065.4|52
1756820090000|2025-09-02 13:34:50|24085.6|24073.6|24086.8|24074.8|24087.5|24075.5|24084.9|24072.9|10
1756820100000|2025-09-02 13:35:00|24087.5|24075.5|24074.3|24062.3|24087.5|24075.5|24071.8|24059.8|50
1756820110000|2025-09-02 13:35:10|24073.7|24061.7|24069.9|24057.9|24074.3|24062.3|24069.3|24057.3|40
1756820120000|2025-09-02 13:35:20|24071.1|24059.1|24046.8|24034.8|24071.1|24059.1|24045.1|24033.1|126
1756820130000|2025-09-02 13:35:30|24044.3|24032.3|24035.4|24023.4|24044.3|24032.3|24035.4|24023.4|40
1756820140000|2025-09-02 13:35:40|24030.9|24018.9|24003.8|23991.8|24030.9|24018.9|23992.2|23980.2|118
1756820150000|2025-09-02 13:35:50|24007.2|23995.2|24004.2|23992.2|24009.2|23997.2|24001|23989|25
1756820160000|2025-09-02 13:36:00|24002.5|23990.5|23999.9|23987.9|24009.9|23997.9|23997.8|23985.8|32
1756820170000|2025-09-02 13:36:10|23996.1|23984.1|24008.1|23996.1|24014.1|24002.1|23995.4|23983.4|27
1756820180000|2025-09-02 13:36:20|24006.7|23994.7|24001.1|23989.1|24006.7|23994.7|23996.8|23984.8|16
1756820190000|2025-09-02 13:36:30|23996.2|23984.2|23995.6|23983.6|24003.7|23991.7|23993.7|23981.7|12
1756820200000|2025-09-02 13:36:40|23994.9|23982.9|24004.9|23992.9|24006.8|23994.8|23993.1|23981.1|13
1756820210000|2025-09-02 13:36:50|24005.6|23993.6|23999.2|23987.2|24008.7|23996.7|23995.6|23983.6|15
1756820220000|2025-09-02 13:37:00|23999.9|23987.9|23990|23978|24003.2|23991.2|23979.9|23967.9|78
1756820230000|2025-09-02 13:37:10|23990.6|23978.6|23993.1|23981.1|23995.6|23983.6|23980.7|23968.7|24
1756820240000|2025-09-02 13:37:20|23994.3|23982.3|23994.4|23982.4|23999.9|23987.9|23993.1|23981.1|12
1756820250000|2025-09-02 13:37:30|23993.7|23981.7|23999.4|23987.4|24000.7|23988.7|23993.7|23981.7|15
1756820260000|2025-09-02 13:37:40|23998.9|23986.9|23982.6|23970.6|23998.9|23986.9|23982.6|23970.6|10
1756820270000|2025-09-02 13:37:50|23981.4|23969.4|23983.2|23971.2|23983.2|23971.2|23964.4|23952.4|53
1756820280000|2025-09-02 13:38:00|23982.7|23970.7|23973.3|23961.3|23983.3|23971.3|23973.3|23961.3|42
1756820290000|2025-09-02 13:38:10|23974.6|23962.6|23968.3|23956.3|23974.6|23962.6|23961.4|23949.4|27
1756820300000|2025-09-02 13:38:20|23977.6|23965.6|23985.6|23973.6|23985.6|23973.6|23968.3|23956.3|26
1756820310000|2025-09-02 13:38:30|23987.6|23975.6|23981.5|23969.5|23988.9|23976.9|23980.8|23968.8|36
1756820320000|2025-09-02 13:38:40|23980.8|23968.8|23977.2|23965.2|23980.8|23968.8|23971.5|23959.5|19
1756820330000|2025-09-02 13:38:50|23974.7|23962.7|23977.2|23965.2|23978.4|23966.4|23972.7|23960.7|10
1756820340000|2025-09-02 13:39:00|23979.7|23967.7|23997.7|23985.7|24001.5|23989.5|23978.4|23966.4|39
1756820350000|2025-09-02 13:39:10|23999|23987|23995.4|23983.4|24000.9|23988.9|23995.4|23983.4|9
1756820360000|2025-09-02 13:39:20|23994.7|23982.7|23996.6|23984.6|24000.9|23988.9|23990.2|23978.2|23
1756820370000|2025-09-02 13:39:30|23997.3|23985.3|24006.1|23994.1|24006.1|23994.1|23994.8|23982.8|22
1756820380000|2025-09-02 13:39:40|24004.9|23992.9|23999.2|23987.2|24005.5|23993.5|23999.1|23987.1|8
1756820390000|2025-09-02 13:39:50|23998.6|23986.6|24002.4|23990.4|24008.7|23996.7|23998.6|23986.6|46
1756820400000|2025-09-02 13:40:00|24001.7|23989.7|24004.9|23992.9|24004.9|23992.9|23996.7|23984.7|15
1756820410000|2025-09-02 13:40:10|24003.8|23991.8|23999.4|23987.4|24006.9|23994.9|23999.4|23987.4|22
1756820420000|2025-09-02 13:40:20|23998.7|23986.7|23993.1|23981.1|23998.7|23986.7|23993.1|23981.1|26
1756820430000|2025-09-02 13:40:30|23991.7|23979.7|23979.9|23967.9|23991.7|23979.7|23978.7|23966.7|76
1756820440000|2025-09-02 13:40:40|23982.2|23970.2|23987.2|23975.2|23987.2|23975.2|23979.2|23967.2|28
1756820450000|2025-09-02 13:40:50|23986.6|23974.6|23993.9|23981.9|23995.8|23983.8|23986.6|23974.6|5
1756820460000|2025-09-02 13:41:00|23995.1|23983.1|24010.1|23998.1|24015.1|24003.1|23995.1|23983.1|8
1756820470000|2025-09-02 13:41:10|24003.9|23991.9|24012.9|24000.9|24014.1|24002.1|24001.5|23989.5|17
1756820480000|2025-09-02 13:41:20|24009.7|23997.7|24015.9|24003.9|24017.9|24005.9|24008.4|23996.4|10
1756820490000|2025-09-02 13:41:30|24016.5|24004.5|24014|24002|24018.4|24006.4|24012.9|24000.9|17
1756820500000|2025-09-02 13:41:40|24012.9|24000.9|24014.6|24002.6|24021.5|24009.5|24012.2|24000.2|14
1756820510000|2025-09-02 13:41:50|24010.8|23998.8|24002.2|23990.2|24010.8|23998.8|24000.1|23988.1|11
1756820520000|2025-09-02 13:42:00|24003.4|23991.4|24004.1|23992.1|24007.2|23995.2|24003.4|23991.4|7
1756820530000|2025-09-02 13:42:10|24000.4|23988.4|24002.3|23990.3|24013.6|24001.6|23998.6|23986.6|33
1756820540000|2025-09-02 13:42:20|24001.7|23989.7|24009.1|23997.1|24012.9|24000.9|24001.7|23989.7|7
1756820550000|2025-09-02 13:42:30|24008.6|23996.6|24005.6|23993.6|24011.6|23999.6|24004.4|23992.4|7
1756820560000|2025-09-02 13:42:40|24006.3|23994.3|24011.2|23999.2|24011.7|23999.7|24006.3|23994.3|8
1756820570000|2025-09-02 13:42:50|24011.7|23999.7|24007.4|23995.4|24011.7|23999.7|24007.4|23995.4|10
1756820580000|2025-09-02 13:43:00|24008.1|23996.1|24004.5|23992.5|24008.7|23996.7|24003.2|23991.2|5
1756820590000|2025-09-02 13:43:10|24006.9|23994.9|23996.3|23984.3|24010.1|23998.1|23995.7|23983.7|23
1756820600000|2025-09-02 13:43:20|23995.7|23983.7|24008.1|23996.1|24009.4|23997.4|23995.7|23983.7|30
1756820610000|2025-09-02 13:43:30|24007.4|23995.4|24011.2|23999.2|24011.2|23999.2|24007.4|23995.4|6
1756820620000|2025-09-02 13:43:40|24012.3|24000.3|24003.8|23991.8|24013.1|24001.1|24003.8|23991.8|18
1756820630000|2025-09-02 13:43:50|24005.2|23993.2|24007.4|23995.4|24013.1|24001.1|24005.2|23993.2|21
1756820640000|2025-09-02 13:44:00|24004.9|23992.9|24008.7|23996.7|24008.7|23996.7|24003.7|23991.7|6
1756820650000|2025-09-02 13:44:10|24008.8|23996.8|24009.9|23997.9|24012.4|24000.4|24002.4|23990.4|11
1756820660000|2025-09-02 13:44:20|24013.1|24001.1|24014.9|24002.9|24022.9|24010.9|24011.2|23999.2|17
1756820670000|2025-09-02 13:44:30|24015.6|24003.6|24008.1|23996.1|24016.7|24004.7|24008.1|23996.1|9
1756820680000|2025-09-02 13:44:40|24003|23991|24007.3|23995.3|24007.3|23995.3|23998.1|23986.1|49
1756820690000|2025-09-02 13:44:50|24008.7|23996.7|24004.9|23992.9|24008.7|23996.7|24002.3|23990.3|22
1756820700000|2025-09-02 13:45:00|24004.2|23992.2|24009.2|23997.2|24013.8|24001.6|24004.2|23992.2|41
1756820710000|2025-09-02 13:45:10|24009.8|23997.8|24009.8|23997.8|24011.2|23999.2|24009.8|23997.8|4
1756820720000|2025-09-02 13:45:20|24012.3|24000.3|24014.8|24002.8|24017.9|24005.9|24011.1|23999.1|6
1756820730000|2025-09-02 13:45:30|24016.1|24004.1|24035.4|24023.4|24036.7|24024.7|24016.1|24004.1|18
1756820740000|2025-09-02 13:45:40|24037.9|24025.9|24044.7|24032.7|24044.7|24032.7|24037.9|24025.9|6
1756820750000|2025-09-02 13:45:50|24047.9|24035.9|24044.2|24032.2|24048.6|24036.6|24038.6|24026.6|12
1756820760000|2025-09-02 13:46:00|24042.4|24030.4|24057.9|24045.9|24057.9|24045.9|24042.4|24030.4|39
1756820770000|2025-09-02 13:46:10|24058.6|24046.6|24059.3|24047.3|24062.9|24050.9|24058.6|24046.6|17
1756820780000|2025-09-02 13:46:20|24058.7|24046.7|24048.6|24036.6|24058.7|24046.7|24048.6|24036.6|5
1756820790000|2025-09-02 13:46:30|24054.8|24042.8|24054.3|24042.3|24056.1|24044.1|24053.6|24041.6|25
1756820800000|2025-09-02 13:46:40|24055.9|24043.9|24057.9|24045.9|24057.9|24045.9|24055.9|24043.9|6
1756820810000|2025-09-02 13:46:50|24063.7|24051.7|24061.8|24049.8|24064.3|24052.3|24061.8|24049.8|7
1756820820000|2025-09-02 13:47:00|24063.6|24051.6|24061.8|24049.8|24064.3|24052.3|24061.8|24049.8|18
1756820830000|2025-09-02 13:47:10|24062.9|24050.9|24069.9|24057.9|24071.2|24059.2|24061.8|24049.8|11
1756820840000|2025-09-02 13:47:20|24067.4|24055.4|24075.4|24063.4|24075.4|24063.4|24064.3|24052.3|4
1756820850000|2025-09-02 13:47:30|24076.8|24064.8|24070.5|24058.5|24076.8|24064.8|24068.6|24056.6|4
1756820860000|2025-09-02 13:47:40|24071.1|24059.1|24077.4|24065.4|24078|24066|24071.1|24059.1|11
1756820870000|2025-09-02 13:47:50|24076.1|24064.1|24076.1|24064.1|24076.8|24064.8|24074.3|24062.3|4
1756820880000|2025-09-02 13:48:00|24076.8|24064.8|24083.6|24071.6|24083.6|24071.6|24076.8|24064.8|46
1756820890000|2025-09-02 13:48:10|24084.3|24072.3|24079.9|24067.9|24088.4|24076.4|24078.7|24066.7|15
1756820900000|2025-09-02 13:48:20|24081.1|24069.1|24086.1|24074.1|24088.6|24076.6|24081.1|24069.1|11
1756820910000|2025-09-02 13:48:30|24084.9|24072.9|24095.1|24083.1|24097.4|24085.4|24084.9|24072.9|35
1756820920000|2025-09-02 13:48:40|24094.4|24082.4|24097.4|24085.4|24104.9|24092.9|24094.3|24082.3|33
1756820930000|2025-09-02 13:48:50|24096.3|24084.3|24095.6|24083.6|24098.7|24086.7|24095.6|24083.6|25
1756820940000|2025-09-02 13:49:00|24095.1|24083.1|24099.9|24087.9|24099.9|24087.9|24087.4|24075.4|61
1756820950000|2025-09-02 13:49:10|24099.3|24087.3|24109.1|24097.1|24114.8|24102.8|24099.3|24087.3|32
1756820960000|2025-09-02 13:49:20|24110.9|24098.9|24114.3|24102.3|24114.9|24102.9|24109.7|24097.7|34
1756820970000|2025-09-02 13:49:30|24114.8|24102.8|24113|24101|24114.8|24102.8|24108|24096|29
1756820980000|2025-09-02 13:49:40|24111.8|24099.8|24115.3|24103.3|24116.1|24104.1|24111.1|24099.1|15
1756820990000|2025-09-02 13:49:50|24117.2|24105.2|24118|24106|24118.4|24106.4|24115.4|24103.4|11
1756821000000|2025-09-02 13:50:00|24117.9|24105.9|24111.1|24099.1|24120.5|24108.5|24106.2|24094.2|23
1756821010000|2025-09-02 13:50:10|24112.2|24100.2|24104.8|24092.8|24113.6|24101.6|24104.1|24092.1|11
1756821020000|2025-09-02 13:50:20|24108.6|24096.6|24101.1|24089.1|24111.1|24099.1|24101.1|24089.1|18
1756821030000|2025-09-02 13:50:30|24100.5|24088.5|24101.3|24089.3|24103|24091|24098.1|24086.1|26
1756821040000|2025-09-02 13:50:40|24098.8|24086.8|24102|24090|24102|24090|24095.9|24083.9|19
1756821050000|2025-09-02 13:50:50|24099.5|24087.5|24097.7|24085.7|24100.2|24088.2|24095.9|24083.9|12
1756821060000|2025-09-02 13:51:00|24097|24085|24075|24063|24097|24085|24075|24063|18
1756821070000|2025-09-02 13:51:10|24075.7|24063.7|24079.3|24067.3|24079.3|24067.3|24074.4|24062.4|12
1756821080000|2025-09-02 13:51:20|24080.6|24068.6|24079.3|24067.3|24083.6|24071.6|24078.6|24066.6|4
1756821090000|2025-09-02 13:51:30|24079.9|24067.9|24075.6|24063.6|24080.6|24068.6|24075.6|24063.6|2
1756821100000|2025-09-02 13:51:40|24074.9|24062.9|24076.8|24064.8|24078.6|24066.6|24074.9|24062.9|4
1756821110000|2025-09-02 13:51:50|24077.4|24065.4|24091.1|24079.1|24091.1|24079.1|24077.4|24065.4|7
1756821120000|2025-09-02 13:52:00|24087.5|24075.5|24085|24073|24089.3|24077.3|24085|24073|6
1756821130000|2025-09-02 13:52:10|24084.4|24072.4|24083.2|24071.2|24084.4|24072.4|24083.2|24071.2|16
1756821140000|2025-09-02 13:52:20|24083.9|24071.9|24090.1|24078.1|24090.7|24078.7|24083.9|24071.9|6
1756821150000|2025-09-02 13:52:30|24089.4|24077.4|24090|24078|24091.4|24079.4|24088.2|24076.2|15
1756821160000|2025-09-02 13:52:40|24091.4|24079.4|24094.4|24082.4|24097.5|24085.5|24091.4|24079.4|21
1756821170000|2025-09-02 13:52:50|24096.9|24084.9|24098.1|24086.1|24098.1|24086.1|24093.1|24081.1|22
1756821180000|2025-09-02 13:53:00|24097.4|24085.4|24100.6|24088.6|24100.6|24088.6|24096.8|24084.8|3
1756821190000|2025-09-02 13:53:10|24099.3|24087.3|24113.9|24101.9|24114.4|24102.4|24099.3|24087.3|19
1756821200000|2025-09-02 13:53:20|24115.6|24103.6|24115|24103|24120|24108|24115|24103|28
1756821210000|2025-09-02 13:53:30|24115.6|24103.6|24113.9|24101.9|24117.5|24105.5|24113.7|24101.7|4
1756821220000|2025-09-02 13:53:40|24115|24103|24113.2|24101.2|24115|24103|24110|24098|10
1756821230000|2025-09-02 13:53:50|24111.2|24099.2|24111.4|24099.4|24113.2|24101.2|24110.1|24098.1|10
1756821240000|2025-09-02 13:54:00|24110.1|24098.1|24108.2|24096.2|24110.7|24098.7|24103.2|24091.2|11
1756821250000|2025-09-02 13:54:10|24107.6|24095.6|24113.2|24101.2|24116.4|24104.4|24105.7|24093.7|9
1756821260000|2025-09-02 13:54:20|24112.5|24100.5|24119.4|24107.4|24122.5|24110.5|24112.5|24100.5|34
1756821270000|2025-09-02 13:54:30|24120.1|24108.1|24118.2|24106.2|24120.1|24108.1|24113.9|24101.9|8
1756821280000|2025-09-02 13:54:40|24116.9|24104.9|24111.3|24099.3|24116.9|24104.9|24110.7|24098.7|6
1756821290000|2025-09-02 13:54:50|24111.4|24099.4|24110.7|24098.7|24115.7|24103.7|24110.7|24098.7|10
1756821300000|2025-09-02 13:55:00|24108.9|24096.9|24107.1|24095.1|24115.1|24103.1|24107.1|24095.1|10
1756821310000|2025-09-02 13:55:10|24107.6|24095.6|24103.9|24091.9|24107.6|24095.6|24103.9|24091.9|4
1756821320000|2025-09-02 13:55:20|24101.4|24089.4|24102.7|24090.7|24103.3|24091.3|24101.4|24089.4|1
1756821330000|2025-09-02 13:55:30|24103.3|24091.3|24102.1|24090.1|24103.3|24091.3|24102.1|24090.1|0
1756821340000|2025-09-02 13:55:40|24100.8|24088.8|24103.2|24091.2|24105.7|24093.7|24100.8|24088.8|6
1756821350000|2025-09-02 13:55:50|||||||||6
1756821360000|2025-09-02 13:56:00|24102.5|24090.5|24095.7|24083.7|24103.9|24091.9|24095.7|24083.7|7
1756821370000|2025-09-02 13:56:10|24096.9|24084.9|24095.7|24083.7|24096.9|24084.9|24090.7|24078.7|6
1756821380000|2025-09-02 13:56:20|24095|24083|24103.1|24091.1|24103.1|24091.1|24095|24083|10
1756821390000|2025-09-02 13:56:30|24103.8|24091.8|24101.4|24089.4|24103.8|24091.8|24101.4|24089.4|4
1756821400000|2025-09-02 13:56:40|24101.9|24089.9|24107.5|24095.5|24109.3|24097.3|24101.4|24089.4|3
1756821410000|2025-09-02 13:56:50|24106.9|24094.9|24105.3|24093.3|24106.9|24094.9|24105.3|24093.3|6
1756821420000|2025-09-02 13:57:00|24105.8|24093.8|24104.4|24092.4|24106.4|24094.4|24103.9|24091.9|8
1756821430000|2025-09-02 13:57:10|24105.6|24093.6|24108.9|24096.9|24108.9|24096.9|24105.6|24093.6|8
1756821440000|2025-09-02 13:57:20|24109.4|24097.4|24105.1|24093.1|24109.4|24097.4|24105.1|24093.1|2
1756821450000|2025-09-02 13:57:30|24104.4|24092.4|24106.4|24094.4|24107.6|24095.6|24104.4|24092.4|6
1756821460000|2025-09-02 13:57:40|24107.6|24095.6|24109.6|24097.6|24109.6|24097.6|24102.6|24090.6|12
1756821470000|2025-09-02 13:57:50|24108.9|24096.9|24108.9|24096.9|24108.9|24096.9|24107.8|24095.8|1
1756821480000|2025-09-02 13:58:00|24110.7|24098.7|24108.9|24096.9|24112.1|24100.1|24108.3|24096.3|15
1756821490000|2025-09-02 13:58:10|24109.4|24097.4|24110.1|24098.1|24110.1|24098.1|24108.9|24096.9|2
1756821500000|2025-09-02 13:58:20|24111.5|24099.5|24110.8|24098.8|24111.5|24099.5|24110.4|24098.4|5
1756821510000|2025-09-02 13:58:30|24111.5|24099.5|24107.8|24095.8|24111.5|24099.5|24107.8|24095.8|6
1756821520000|2025-09-02 13:58:40|24106.5|24094.5|24101.5|24089.5|24107.8|24095.8|24101.5|24089.5|6
1756821530000|2025-09-02 13:58:50|24103.3|24091.3|24103.3|24091.3|24104|24092|24101.5|24089.5|5
1756821540000|2025-09-02 13:59:00|24102.8|24090.8|24097.8|24085.8|24102.8|24090.8|24095.8|24083.8|9
1756821550000|2025-09-02 13:59:10|24097.2|24085.2|24095.8|24083.8|24098.3|24086.3|24095.8|24083.8|13
1756821560000|2025-09-02 13:59:20|24098.3|24086.3|24102.8|24090.8|24102.8|24090.8|24098.3|24086.3|8
1756821570000|2025-09-02 13:59:30|24104.6|24092.6|24107.1|24095.1|24107.1|24095.1|24103.9|24091.9|6
1756821580000|2025-09-02 13:59:40|24107.8|24095.8|24106.5|24094.5|24110.3|24098.3|24104.6|24092.6|13
1756821590000|2025-09-02 13:59:50|24105.3|24093.3|24108.3|24096.3|24109.6|24097.6|24105.3|24093.3|11
1756821600000|2025-09-02 14:00:00|24107.8|24095.8|24110.3|24098.3|24111.4|24099.4|24107.8|24095.8|14
1756821610000|2025-09-02 14:00:10|24111.4|24099.4|24103.9|24091.9|24111.4|24099.4|24103.9|24091.9|6
1756821620000|2025-09-02 14:00:20|24103.3|24091.3|24107.5|24095.5|24107.5|24095.5|24101.4|24089.4|9
1756821630000|2025-09-02 14:00:30|24106.8|24094.8|24105|24093|24106.8|24094.8|24105|24093|3
1756821640000|2025-09-02 14:00:40|24109.4|24097.4|24113.8|24101.8|24116.3|24104.3|24107.5|24095.5|11
1756821650000|2025-09-02 14:00:50|24114.4|24102.4|24121.1|24109.1|24121.1|24109.1|24113.9|24101.9|23
1756821660000|2025-09-02 14:01:00|24122.5|24110.5|24136.1|24124.1|24140|24128|24122.5|24110.5|11
1756821670000|2025-09-02 14:01:10|24136.8|24124.8|24128.6|24116.6|24137.4|24125.4|24128.6|24116.6|24
1756821680000|2025-09-02 14:01:20|24129.2|24117.2|24131.8|24119.8|24133.1|24121.1|24128.6|24116.6|9
1756821690000|2025-09-02 14:01:30|24133.1|24121.1|24130|24118|24133.1|24121.1|24128.1|24116.1|6
1756821700000|2025-09-02 14:01:40|24130.6|24118.6|24131.1|24119.1|24131.1|24119.1|24130|24118|1
1756821710000|2025-09-02 14:01:50|24130.6|24118.6|24130|24118|24132.5|24120.5|24129.2|24117.2|7
1756821720000|2025-09-02 14:02:00|24130.6|24118.6|24125.6|24113.6|24135|24123|24125.6|24113.6|15
1756821730000|2025-09-02 14:02:10|24127|24115|24127.5|24115.5|24127.5|24115.5|24126.3|24114.3|9
1756821740000|2025-09-02 14:02:20|24128.8|24116.8|24135.6|24123.6|24135.6|24123.6|24127.5|24115.5|10
1756821750000|2025-09-02 14:02:30|24134.3|24122.3|24140|24128|24140|24128|24134.3|24122.3|8
1756821760000|2025-09-02 14:02:40|24140.7|24128.7|24136.3|24124.3|24140.7|24128.7|24135|24123|14
1756821770000|2025-09-02 14:02:50|24137|24125|24135|24123|24137.5|24125.5|24134.5|24122.5|4
1756821780000|2025-09-02 14:03:00|24136.4|24124.4|24149.5|24137.5|24150|24138|24135.7|24123.7|7
1756821790000|2025-09-02 14:03:10|24147.5|24135.5|24145|24133|24150|24138|24145|24133|10
1756821800000|2025-09-02 14:03:20|24144.5|24132.5|24145|24133|24145|24133|24142|24130|7
1756821810000|2025-09-02 14:03:30|24144.5|24132.5|24137|24125|24145|24133|24137|24125|8
1756821820000|2025-09-02 14:03:40|24138.2|24126.2|24132.5|24120.5|24138.2|24126.2|24132.5|24120.5|11
1756821830000|2025-09-02 14:03:50|24133.9|24121.9|24137|24125|24137|24125|24133.9|24121.9|3
1756821840000|2025-09-02 14:04:00|24136.4|24124.4|24137|24125|24138.8|24126.8|24135|24123|5
1756821850000|2025-09-02 14:04:10|24137.5|24125.5|24135|24123|24137.5|24125.5|24135|24123|3
1756821860000|2025-09-02 14:04:20|24142.5|24130.5|24140|24128|24142.5|24130.5|24140|24128|3
1756821870000|2025-09-02 14:04:30|24141.4|24129.4|24144.5|24132.5|24144.5|24132.5|24141.4|24129.4|2
1756821880000|2025-09-02 14:04:40|24143.8|24131.8|24144.5|24132.5|24144.5|24132.5|24142|24130|3
1756821890000|2025-09-02 14:04:50|24150|24138|24149.5|24137.5|24150|24138|24147.5|24135.5|3
1756821900000|2025-09-02 14:05:00|24153.2|24141.2|24142.4|24130.4|24153.2|24141.2|24142.4|24130.4|25
1756821910000|2025-09-02 14:05:10|24143.6|24131.6|24143.6|24131.6|24144.3|24132.3|24142.4|24130.4|8
1756821920000|2025-09-02 14:05:20|24144.9|24132.9|24143.1|24131.1|24146.1|24134.1|24142.4|24130.4|20
1756821930000|2025-09-02 14:05:30|24143.6|24131.6|24139.5|24127.5|24143.6|24131.6|24139.5|24127.5|6
1756821940000|2025-09-02 14:05:40|24146.8|24134.8|24151.1|24139.1|24152.4|24140.4|24146.8|24134.8|11
1756821950000|2025-09-02 14:05:50|24149.8|24137.8|24156.1|24144.1|24156.1|24144.1|24149.2|24137.2|19
1756821960000|2025-09-02 14:06:00|24155.6|24143.6|24150.9|24138.9|24158.5|24146.5|24150.3|24138.3|17
1756821970000|2025-09-02 14:06:10|24150.3|24138.3|24149.8|24137.8|24153.4|24141.4|24149.8|24137.8|4
1756821980000|2025-09-02 14:06:20|24150.5|24138.5|24154.8|24142.8|24156.7|24144.7|24150.5|24138.5|3
1756821990000|2025-09-02 14:06:30|24156.1|24144.1|24159.2|24147.2|24162.2|24150.2|24156|24144|27
1756822000000|2025-09-02 14:06:40|24156.7|24144.7|24144.8|24132.8|24156.7|24144.7|24141.7|24129.7|17
1756822010000|2025-09-02 14:06:50|24143|24131|24150.5|24138.5|24151.1|24139.1|24143|24131|10
1756822020000|2025-09-02 14:07:00|24149.8|24137.8|24140.5|24128.5|24149.8|24137.8|24137.4|24125.4|12
1756822030000|2025-09-02 14:07:10|24141.1|24129.1|24144.2|24132.2|24144.2|24132.2|24140.5|24128.5|11
1756822040000|2025-09-02 14:07:20|24143.6|24131.6|24141.7|24129.7|24143.6|24131.6|24139.2|24127.2|1
1756822050000|2025-09-02 14:07:30|24144.3|24132.3|24138.7|24126.7|24144.9|24132.9|24137|24125|10
1756822060000|2025-09-02 14:07:40|24139.3|24127.3|24137.5|24125.5|24140.6|24128.6|24137.4|24125.4|4
1756822070000|2025-09-02 14:07:50|24136.3|24124.3|24139.3|24127.3|24139.3|24127.3|24135.7|24123.7|8
1756822080000|2025-09-02 14:08:00|24138.8|24126.8|24136.3|24124.3|24138.8|24126.8|24136.3|24124.3|5
1756822090000|2025-09-02 14:08:10|24128.7|24116.7|24132.4|24120.4|24132.4|24120.4|24128.7|24116.7|4
1756822100000|2025-09-02 14:08:20|24133.1|24121.1|24128.8|24116.8|24133.1|24121.1|24128.8|24116.8|3
1756822110000|2025-09-02 14:08:30|24129.5|24117.5|24128.8|24116.8|24129.5|24117.5|24128.8|24116.8|3
1756822120000|2025-09-02 14:08:40|24126.8|24114.8|24128.1|24116.1|24128.8|24116.8|24125.6|24113.6|6
1756822130000|2025-09-02 14:08:50|24129.9|24117.9|24132.5|24120.5|24133.7|24121.7|24129.9|24117.9|4
1756822140000|2025-09-02 14:09:00|24133.1|24121.1|24135.6|24123.6|24135.6|24123.6|24133.1|24121.1|3
1756822150000|2025-09-02 14:09:10|24135|24123|24131.3|24119.3|24135|24123|24131.3|24119.3|2
1756822160000|2025-09-02 14:09:20|24132|24120|24128.1|24116.1|24132|24120|24125.6|24113.6|9
1756822170000|2025-09-02 14:09:30|24128.8|24116.8|24129.5|24117.5|24131.3|24119.3|24127.5|24115.5|4
1756822180000|2025-09-02 14:09:40|24131.3|24119.3|24132.5|24120.5|24135|24123|24131.3|24119.3|3
1756822190000|2025-09-02 14:09:50|24132|24120|24131.3|24119.3|24133.8|24121.8|24130|24118|4
1756822200000|2025-09-02 14:10:00|24130|24118|24127.5|24115.5|24130|24118|24127|24115|12
1756822210000|2025-09-02 14:10:10|24128.1|24116.1|24137|24125|24140|24128|24128.1|24116.1|7
1756822220000|2025-09-02 14:10:20|24138.2|24126.2|24138.2|24126.2|24138.2|24126.2|24138.2|24126.2|1
1756822230000|2025-09-02 14:10:30|24141.3|24129.3|24139.5|24127.5|24142.7|24130.7|24139.5|24127.5|11
1756822240000|2025-09-02 14:10:40|24138.9|24126.9|24134.5|24122.5|24138.9|24126.9|24133.2|24121.2|8
1756822250000|2025-09-02 14:10:50|24135.2|24123.2|24135.8|24123.8|24135.8|24123.8|24135.2|24123.2|3
1756822260000|2025-09-02 14:11:00|24137|24125|24136.4|24124.4|24137.7|24125.7|24133.3|24121.3|8
1756822270000|2025-09-02 14:11:10|24137.7|24125.7|24135.8|24123.8|24138.9|24126.9|24135.8|24123.8|8
1756822280000|2025-09-02 14:11:20|24139.6|24127.6|24140.3|24128.3|24140.3|24128.3|24139.6|24127.6|5
1756822290000|2025-09-02 14:11:30|24139.7|24127.7|24142.8|24130.8|24144|24132|24139.7|24127.7|11
1756822300000|2025-09-02 14:11:40|24142.1|24130.1|24141.5|24129.5|24142.1|24130.1|24141.5|24129.5|3
1756822310000|2025-09-02 14:11:50|24144.7|24132.7|24144.7|24132.7|24144.7|24132.7|24144.7|24132.7|3
1756822320000|2025-09-02 14:12:00|24149.2|24137.2|24151.5|24139.5|24152.1|24140.1|24147.8|24135.8|6
1756822330000|2025-09-02 14:12:10|24157.2|24145.2|24160.3|24148.3|24160.3|24148.3|24156.5|24144.5|9
1756822340000|2025-09-02 14:12:20|24161.5|24149.5|24161.5|24149.5|24161.5|24149.5|24161.5|24149.5|0
1756822350000|2025-09-02 14:12:30|24161|24149|24160.3|24148.3|24162.2|24150.2|24159.7|24147.7|10
1756822360000|2025-09-02 14:12:40|24160.8|24148.8|24156|24144|24169|24157|24156|24144|49
1756822370000|2025-09-02 14:12:50|24156.7|24144.7|24156.5|24144.5|24156.7|24144.7|24156|24144|2
1756822380000|2025-09-02 14:13:00|24157.2|24145.2|24153.5|24141.5|24157.2|24145.2|24153.5|24141.5|3
1756822390000|2025-09-02 14:13:10|24154.2|24142.2|24141.4|24129.4|24154.2|24142.2|24141.4|24129.4|36
1756822400000|2025-09-02 14:13:20|24140.8|24128.8|24141.5|24129.5|24142.8|24130.8|24140.3|24128.3|13
1756822410000|2025-09-02 14:13:30|24142.1|24130.1|24143.5|24131.5|24143.5|24131.5|24141.5|24129.5|1
1756822420000|2025-09-02 14:13:40|24142.9|24130.9|24141|24129|24146|24134|24137.2|24124|64
1756822430000|2025-09-02 14:13:50|24141.5|24129.5|24139.2|24127.2|24142.2|24130.2|24139.2|24127.2|4
1756822440000|2025-09-02 14:14:00|24137.2|24125.2|24141|24129|24141|24129|24137.2|24125.2|5
1756822450000|2025-09-02 14:14:10|24140.3|24128.3|24141.7|24129.7|24143.3|24131.3|24139.7|24127.7|14
1756822460000|2025-09-02 14:14:20|24149.2|24137.2|24143.6|24131.6|24149.2|24137.2|24139.2|24127.2|9
1756822470000|2025-09-02 14:14:30|24143|24131|24141.1|24129.1|24143|24131|24141.1|24129.1|2
1756822480000|2025-09-02 14:14:40|24141.7|24129.7|24124|24112|24141.7|24129.7|24124|24112|75
1756822490000|2025-09-02 14:14:50|24125.3|24113.3|24114.7|24102.7|24125.3|24113.3|24114.7|24102.7|61
1756822500000|2025-09-02 14:15:00|24116|24104|24120.3|24108.3|24121|24109|24116|24104|17
1756822510000|2025-09-02 14:15:10|24119.7|24107.7|24111.7|24099.7|24121.7|24109.7|24111.7|24099.7|18
1756822520000|2025-09-02 14:15:20|24111|24099|24106|24094|24111|24099|24105.3|24093.3|6
1756822530000|2025-09-02 14:15:30|24106.7|24094.7|24114.2|24102.2|24121.5|24109.5|24106.7|24094.7|24
1756822540000|2025-09-02 14:15:40|24112.2|24100.2|24102.2|24090.2|24112.2|24100.2|24102.2|24090.2|8
1756822550000|2025-09-02 14:15:50|24103.3|24091.3|24104|24092|24108.5|24096.5|24103.3|24091.3|9
1756822560000|2025-09-02 14:16:00|24103.5|24091.5|24103.3|24091.3|24104|24092|24102.8|24090.8|1
1756822570000|2025-09-02 14:16:10|24100.8|24088.8|24102.7|24090.7|24102.7|24090.7|24097.1|24085.1|10
1756822580000|2025-09-02 14:16:20|24102.8|24090.8|24103.9|24091.9|24106.4|24094.4|24102|24090|11
1756822590000|2025-09-02 14:16:30|24104.5|24092.5|24105.3|24093.3|24109|24097|24104.5|24092.5|15
1756822600000|2025-09-02 14:16:40|24104.7|24092.7|24107.8|24095.8|24107.8|24095.8|24102.1|24090.1|4
1756822610000|2025-09-02 14:16:50|24108.3|24096.3|24102.8|24090.8|24108.3|24096.3|24102.8|24090.8|2
1756822620000|2025-09-02 14:17:00|24103.5|24091.5|24099.7|24087.7|24103.5|24091.5|24099.7|24087.7|5
1756822630000|2025-09-02 14:17:10|24101.1|24089.1|24105.3|24093.3|24105.3|24093.3|24099.2|24087.2|15
1756822640000|2025-09-02 14:17:20|24103.5|24091.5|24103.5|24091.5|24107.1|24095.1|24101|24089|9
1756822650000|2025-09-02 14:17:30|24102.8|24090.8|24099.7|24087.7|24102.8|24090.8|24097.8|24085.8|8
1756822660000|2025-09-02 14:17:40|24102.8|24090.8|24102.8|24090.8|24103.5|24091.5|24102.8|24090.8|4
1756822670000|2025-09-02 14:17:50|||||||||1
1756822680000|2025-09-02 14:18:00|24103.4|24091.4|24097.8|24085.8|24105.3|24093.3|24097.2|24085.2|7
1756822690000|2025-09-02 14:18:10|24097.2|24085.2|24090.4|24078.4|24097.2|24085.2|24090.4|24078.4|27
1756822700000|2025-09-02 14:18:20|24089.7|24077.7|24090.3|24078.3|24092.8|24080.8|24087.8|24075.8|6
1756822710000|2025-09-02 14:18:30|24091.4|24079.4|24092.8|24080.8|24092.8|24080.8|24091.4|24079.4|0
1756822720000|2025-09-02 14:18:40|24094.2|24082.2|24099.7|24087.7|24102.2|24090.2|24094.2|24082.2|2
1756822730000|2025-09-02 14:18:50|24099|24087|24094|24082|24099|24087|24094|24082|7
1756822740000|2025-09-02 14:19:00|24094.7|24082.7|24104|24092|24104|24092|24094|24082|13
1756822750000|2025-09-02 14:19:10|24104.7|24092.7|24102.8|24090.8|24104.7|24092.7|24097.2|24085.2|12
1756822760000|2025-09-02 14:19:20|24102.2|24090.2|24103.5|24091.5|24105.3|24093.3|24100.3|24088.3|2
1756822770000|2025-09-02 14:19:30|24102.8|24090.8|24105.3|24093.3|24105.3|24093.3|24098.5|24086.5|2
1756822780000|2025-09-02 14:19:40|24106.4|24094.4|24101|24089|24106.4|24094.4|24101|24089|11
1756822790000|2025-09-02 14:19:50|24100.3|24088.3|24100.3|24088.3|24104.6|24092.6|24100.3|24088.3|3
1756822800000|2025-09-02 14:20:00|24098.5|24086.5|24098.5|24086.5|24099|24087|24098.5|24086.5|4
1756822810000|2025-09-02 14:20:10|24095.3|24083.3|24099.6|24087.6|24099.6|24087.6|24095.3|24083.3|12
1756822820000|2025-09-02 14:20:20|24101.4|24089.4|24099.6|24087.6|24101.4|24089.4|24099.6|24087.6|7
1756822830000|2025-09-02 14:20:30|24098.9|24086.9|24098.9|24086.9|24098.9|24086.9|24098.9|24086.9|2
1756822840000|2025-09-02 14:20:40|24099.5|24087.5|24092.1|24080.1|24102.8|24090.8|24091.4|24079.4|4
1756822850000|2025-09-02 14:20:50|24092.8|24080.8|24092.8|24080.8|24092.8|24080.8|24092.8|24080.8|5
1756822860000|2025-09-02 14:21:00|24093.4|24081.4|24097.8|24085.8|24097.8|24085.8|24092.2|24080.2|14
1756822870000|2025-09-02 14:21:10|24096.7|24084.7|24102.8|24090.8|24102.8|24090.8|24096|24084|4
1756822890000|2025-09-02 14:21:30|24105.3|24093.3|24102.8|24090.8|24105.3|24093.3|24102.8|24090.8|10
1756822900000|2025-09-02 14:21:40|24103.5|24091.5|24102.8|24090.8|24104.2|24092.2|24102.8|24090.8|1
1756822910000|2025-09-02 14:21:50|24098.5|24086.5|24100.3|24088.3|24101|24089|24097.8|24085.8|2
1756822920000|2025-09-02 14:22:00|24099.2|24087.2|24095.4|24083.4|24102.2|24090.2|24095.4|24083.4|9
1756822930000|2025-09-02 14:22:10|24096|24084|24099.7|24087.7|24100.3|24088.3|24096|24084|24
1756822940000|2025-09-02 14:22:20|24099.2|24087.2|24099.2|24087.2|24099.7|24087.7|24099.2|24087.2|0
1756822950000|2025-09-02 14:22:30|24099.7|24087.7|24099.2|24087.2|24099.7|24087.7|24099.2|24087.2|0
1756822960000|2025-09-02 14:22:40|24099.7|24087.7|24096|24084|24099.7|24087.7|24096|24084|1
1756822970000|2025-09-02 14:22:50|24095.3|24083.3|24112.2|24100.2|24116|24104|24091.5|24079.5|28
1756822980000|2025-09-02 14:23:00|24114.7|24102.7|24112.8|24100.8|24115.3|24103.3|24110.3|24098.3|16
1756822990000|2025-09-02 14:23:10|24110.3|24098.3|24113.5|24101.5|24113.5|24101.5|24110.3|24098.3|4
1756823000000|2025-09-02 14:23:20|24112.2|24100.2|24107.8|24095.8|24113.5|24101.5|24107.8|24095.8|3
1756823010000|2025-09-02 14:23:30|||||||||1
1756823020000|2025-09-02 14:23:40|24106.5|24094.5|24107.8|24095.8|24107.8|24095.8|24106.5|24094.5|1
1756823030000|2025-09-02 14:23:50|24105.5|24093.5|24105.3|24093.3|24105.5|24093.5|24102.8|24090.8|4
1756823040000|2025-09-02 14:24:00|24104.2|24092.2|24101.5|24089.5|24104.2|24092.2|24100.9|24088.9|11
1756823050000|2025-09-02 14:24:10|24105.3|24093.3|24100.9|24088.9|24105.3|24093.3|24100.9|24088.9|7
1756823060000|2025-09-02 14:24:20|24103.9|24091.9|24105.9|24093.9|24106.4|24094.4|24103.9|24091.9|3
1756823070000|2025-09-02 14:24:30|24104.6|24092.6|24107.1|24095.1|24109.6|24097.6|24104.6|24092.6|3
1756823080000|2025-09-02 14:24:40|24106.4|24094.4|24102|24090|24110.1|24098.1|24100.9|24088.9|21
1756823090000|2025-09-02 14:24:50|24108.1|24096.1|24107|24095|24109.5|24097.5|24107|24095|5
1756823100000|2025-09-02 14:25:00|24106.4|24094.4|24107|24095|24107|24095|24106.4|24094.4|0
1756823110000|2025-09-02 14:25:10|24106.4|24094.4|24111.4|24099.4|24111.4|24099.4|24105.1|24093.1|3
1756823120000|2025-09-02 14:25:20|24112|24100|24117|24105|24117|24105|24112|24100|6
1756823130000|2025-09-02 14:25:30|24116.4|24104.4|24113.9|24101.9|24116.4|24104.4|24112.6|24100.6|2
1756823140000|2025-09-02 14:25:40|24114.6|24102.6|24110.7|24098.7|24115.7|24103.7|24110.7|24098.7|2
1756823150000|2025-09-02 14:25:50|24109.5|24097.5|24109.5|24097.5|24110.1|24098.1|24108.9|24096.9|0
1756823160000|2025-09-02 14:26:00|24110.1|24098.1|24103.4|24091.4|24110.1|24098.1|24102.1|24090.1|32
1756823170000|2025-09-02 14:26:10|24102.8|24090.8|24113.4|24101.4|24113.4|24101.4|24102.8|24090.8|3
1756823180000|2025-09-02 14:26:20|24117.1|24105.1|24122.7|24110.7|24122.7|24110.7|24117.1|24105.1|8
1756823190000|2025-09-02 14:26:30|24119.6|24107.6|24119.6|24107.6|24120.9|24108.9|24118.9|24106.9|2
1756823200000|2025-09-02 14:26:40|24120.3|24108.3|24119.6|24107.6|24120.3|24108.3|24119.6|24107.6|0
1756823210000|2025-09-02 14:26:50|24118.9|24106.9|24117.1|24105.1|24118.9|24106.9|24116.4|24104.4|0
1756823220000|2025-09-02 14:27:00|24119.6|24107.6|24119.6|24107.6|24120.9|24108.9|24117.8|24105.8|2
1756823250000|2025-09-02 14:27:30|24118.4|24106.4|24116.4|24104.4|24118.4|24106.4|24116.4|24104.4|1
1756823260000|2025-09-02 14:27:40|24117.1|24105.1|24127|24115|24127|24115|24117.1|24105.1|10
1756823270000|2025-09-02 14:27:50|24127.6|24115.6|24125.1|24113.1|24127.6|24115.6|24125.1|24113.1|2
1756823280000|2025-09-02 14:28:00|24123.9|24111.9|24123.9|24111.9|24124.5|24112.5|24123.9|24111.9|2
1756823290000|2025-09-02 14:28:10|24123.2|24111.2|24120.7|24108.7|24123.2|24111.2|24120.1|24108.1|3
1756823300000|2025-09-02 14:28:20|24121.4|24109.4|24118.2|24106.2|24121.4|24109.4|24118.2|24106.2|2
1756823310000|2025-09-02 14:28:30|24122|24110|24125.1|24113.1|24125.1|24113.1|24122|24110|4
1756823330000|2025-09-02 14:28:50|24124.5|24112.5|24130.3|24118.3|24130.9|24118.9|24123.9|24111.9|6
1756823340000|2025-09-02 14:29:00|24127.8|24115.8|24128.4|24116.4|24129.6|24117.6|24127.1|24115.1|2
1756823350000|2025-09-02 14:29:10|24127.8|24115.8|24126.4|24114.4|24128.4|24116.4|24124.6|24112.6|5
1756823360000|2025-09-02 14:29:20|24125.3|24113.3|24124.6|24112.6|24125.3|24113.3|24124.6|24112.6|0
1756823370000|2025-09-02 14:29:30|24123.9|24111.9|24118.9|24106.9|24123.9|24111.9|24118.9|24106.9|2
1756823380000|2025-09-02 14:29:40|24118.4|24106.4|24113.9|24101.9|24118.9|24106.9|24113.9|24101.9|7
1756823390000|2025-09-02 14:29:50|24109.5|24097.5|24107.8|24095.8|24109.5|24097.5|24105.7|24093.7|11
1756823400000|2025-09-02 14:30:00|24107.1|24095.1|24103.9|24091.9|24107.1|24095.1|24100.2|24088.2|9
1756823410000|2025-09-02 14:30:10|24105.7|24093.7|24106.4|24094.4|24108.1|24096.1|24104.5|24092.5|6
1756823420000|2025-09-02 14:30:20|24107|24095|24106.4|24094.4|24107|24095|24106.4|24094.4|2
1756823430000|2025-09-02 14:30:30|24103.3|24091.3|24102.6|24090.6|24103.3|24091.3|24102.6|24090.6|2
1756823440000|2025-09-02 14:30:40|24102|24090|24100.8|24088.8|24102|24090|24100.8|24088.8|0
1756823450000|2025-09-02 14:30:50|24097.6|24085.6|24097.6|24085.6|24097.6|24085.6|24097.6|24085.6|1
1756823460000|2025-09-02 14:31:00|24097|24085|24105.8|24093.8|24107|24095|24097|24085|9
1756823470000|2025-09-02 14:31:10|24105.1|24093.1|24105.8|24093.8|24106.4|24094.4|24105.1|24093.1|2
1756823480000|2025-09-02 14:31:20|24107.6|24095.6|24100.8|24088.8|24107.6|24095.6|24100.8|24088.8|2
1756823490000|2025-09-02 14:31:30|24100.1|24088.1|24100.8|24088.8|24100.8|24088.8|24100.1|24088.1|0
1756823500000|2025-09-02 14:31:40|||||||||1
1756823510000|2025-09-02 14:31:50|24102|24090|24107|24095|24109.5|24097.5|24102|24090|7
1756823520000|2025-09-02 14:32:00|24105.8|24093.8|24113.3|24101.3|24113.3|24101.3|24105.1|24093.1|5
1756823530000|2025-09-02 14:32:10|24114.6|24102.6|24115.8|24103.8|24115.8|24103.8|24113.9|24101.9|4
1756823540000|2025-09-02 14:32:20|24113.9|24101.9|24115.8|24103.8|24115.8|24103.8|24113.9|24101.9|0
1756823550000|2025-09-02 14:32:30|24114.5|24102.5|24113.3|24101.3|24114.5|24102.5|24111.4|24099.4|2
1756823560000|2025-09-02 14:32:40|24114.5|24102.5|24120.8|24108.8|24120.8|24108.8|24114.5|24102.5|5
1756823570000|2025-09-02 14:32:50|24121.4|24109.4|24120.1|24108.1|24121.4|24109.4|24120.1|24108.1|2
1756823580000|2025-09-02 14:33:00|24118.9|24106.9|24118.8|24106.8|24118.9|24106.9|24118.3|24106.3|3
1756823590000|2025-09-02 14:33:10|24119.5|24107.5|24120.8|24108.8|24122.6|24110.6|24118.9|24106.9|31
1756823600000|2025-09-02 14:33:20|24125.8|24113.8|24125.8|24113.8|24126.4|24114.4|24125.8|24113.8|5
1756823610000|2025-09-02 14:33:30|24126.3|24114.3|24127|24115|24127|24115|24126.3|24114.3|21
1756823620000|2025-09-02 14:33:40|||||||||1
1756823630000|2025-09-02 14:33:50|24122.6|24110.6|24121.4|24109.4|24123.3|24111.3|24121.4|24109.4|5
1756823640000|2025-09-02 14:34:00|24118.3|24106.3|24125.1|24113.1|24125.8|24113.8|24118.3|24106.3|8
1756823650000|2025-09-02 14:34:10|24124.5|24112.5|24124.5|24112.5|24124.5|24112.5|24124.5|24112.5|0
1756823660000|2025-09-02 14:34:20|24123.8|24111.8|24123.8|24111.8|24123.8|24111.8|24123.8|24111.8|0
1756823670000|2025-09-02 14:34:30|24118.9|24106.9|24118.9|24106.9|24118.9|24106.9|24118.9|24106.9|4
1756823680000|2025-09-02 14:34:40|24118.3|24106.3|24127|24115|24128.8|24116.8|24118.3|24106.3|12
1756823690000|2025-09-02 14:34:50|24126.4|24114.4|24127.6|24115.6|24127.6|24115.6|24126.4|24114.4|3
1756823700000|2025-09-02 14:35:00|24127|24115|24127.6|24115.6|24128.8|24116.8|24126.4|24114.4|2
1756823710000|2025-09-02 14:35:10|24128.1|24116.1|24132.6|24120.6|24135.1|24123.1|24128.1|24116.1|9
1756823730000|2025-09-02 14:35:30|24132|24120|24130.1|24118.1|24132|24120|24130.1|24118.1|3
1756823740000|2025-09-02 14:35:40|24129.5|24117.5|24131.4|24119.4|24131.4|24119.4|24128.3|24116.3|7
1756823750000|2025-09-02 14:35:50|24130.2|24118.2|24135.1|24123.1|24135.1|24123.1|24130.2|24118.2|4
1756823760000|2025-09-02 14:36:00|24133.9|24121.9|24128.3|24116.3|24133.9|24121.9|24128.3|24116.3|3
1756823770000|2025-09-02 14:36:10|24128.9|24116.9|24131.4|24119.4|24132.6|24120.6|24127.6|24115.6|3
1756823780000|2025-09-02 14:36:20|24130.8|24118.8|24132.6|24120.6|24132.6|24120.6|24128.3|24116.3|10
1756823790000|2025-09-02 14:36:30|24132|24120|24133.3|24121.3|24135.1|24123.1|24130.8|24118.8|1
1756823800000|2025-09-02 14:36:40|24132.6|24120.6|24132.7|24120.7|24134.5|24122.5|24131.4|24119.4|3
1756823810000|2025-09-02 14:36:50|24132|24120|24131.4|24119.4|24132|24120|24131.4|24119.4|0
1756823820000|2025-09-02 14:37:00|24132|24120|24128.3|24116.3|24132|24120|24126.4|24114.4|3
1756823830000|2025-09-02 14:37:10|24128.9|24116.9|24128.4|24116.4|24128.9|24116.9|24128.4|24116.4|3
1756823840000|2025-09-02 14:37:20|24127.1|24115.1|24127.1|24115.1|24127.1|24115.1|24127.1|24115.1|1
1756823850000|2025-09-02 14:37:30|24127.8|24115.8|24127.1|24115.1|24127.8|24115.8|24127.1|24115.1|1
1756823860000|2025-09-02 14:37:40|24126.4|24114.4|24107.1|24095.1|24126.4|24114.4|24107.1|24095.1|9
1756823870000|2025-09-02 14:37:50|24106|24094|24119.6|24107.6|24122.1|24110.1|24105.3|24093.3|6
1756823880000|2025-09-02 14:38:00|24117.1|24105.1|24124.6|24112.6|24124.6|24112.6|24117.1|24105.1|10
1756823890000|2025-09-02 14:38:10|24125.2|24113.2|24120.8|24108.8|24125.2|24113.2|24119.6|24107.6|1
1756823900000|2025-09-02 14:38:20|24120.2|24108.2|24124.5|24112.5|24125.6|24113.6|24116.5|24104.5|8
1756823910000|2025-09-02 14:38:30|24121.5|24109.5|24125.1|24113.1|24125.1|24113.1|24118.3|24106.3|11
1756823920000|2025-09-02 14:38:40|24123.3|24111.3|24123.3|24111.3|24123.3|24111.3|24123.3|24111.3|1
1756823930000|2025-09-02 14:38:50|24123.8|24111.8|24123.3|24111.3|24123.8|24111.8|24121.5|24109.5|2
1756823940000|2025-09-02 14:39:00|24124|24112|24124|24112|24125.1|24113.1|24124|24112|0
1756823950000|2025-09-02 14:39:10|24123.3|24111.3|24117|24105|24123.3|24111.3|24117|24105|6
1756823970000|2025-09-02 14:39:30|24118.3|24106.3|24118.3|24106.3|24118.3|24106.3|24118.3|24106.3|2
1756823980000|2025-09-02 14:39:40|24118.8|24106.8|24118.3|24106.3|24118.8|24106.8|24117.7|24105.7|0
1756823990000|2025-09-02 14:39:50|24119|24107|24129|24117|24129.5|24117.5|24119|24107|4
1756824000000|2025-09-02 14:40:00|24125.9|24113.9|24124.6|24112.6|24127.7|24115.7|24124|24112|5
1756824010000|2025-09-02 14:40:10|24124|24112|24125.2|24113.2|24125.2|24113.2|24124|24112|2
1756824020000|2025-09-02 14:40:20|24125.8|24113.8|24117.7|24105.7|24125.8|24113.8|24117|24105|3
1756824030000|2025-09-02 14:40:30|24118.4|24106.4|24118.4|24106.4|24118.4|24106.4|24117|24105|12
1756824040000|2025-09-02 14:40:40|24117.7|24105.7|24119|24107|24119|24107|24117.7|24105.7|7
1756824060000|2025-09-02 14:41:00|24121.6|24109.6|24121.5|24109.5|24122.1|24110.1|24120.3|24108.3|5
1756824070000|2025-09-02 14:41:10|24120.3|24108.3|24111.5|24099.5|24120.3|24108.3|24111.5|24099.5|7
1756824080000|2025-09-02 14:41:20|24113.4|24101.4|24112.1|24100.1|24113.4|24101.4|24112.1|24100.1|1
1756824090000|2025-09-02 14:41:30|24110.9|24098.9|24102.8|24090.8|24110.9|24098.9|24102.8|24090.8|2
1756824100000|2025-09-02 14:41:40|24103.4|24091.4|24105.2|24093.2|24105.2|24093.2|24103.4|24091.4|5
1756824110000|2025-09-02 14:41:50|24105.9|24093.9|24103.4|24091.4|24105.9|24093.9|24103.4|24091.4|2
1756824120000|2025-09-02 14:42:00|24102.8|24090.8|24099.6|24087.6|24102.8|24090.8|24099.5|24087.5|4
1756824130000|2025-09-02 14:42:10|24100.2|24088.2|24102.7|24090.7|24102.7|24090.7|24100.2|24088.2|9
1756824140000|2025-09-02 14:42:20|24102.1|24090.1|24104|24092|24105.9|24093.9|24102.1|24090.1|1
1756824150000|2025-09-02 14:42:30|24104.5|24092.5|24105.1|24093.1|24106.5|24094.5|24102.6|24090.6|3
1756824160000|2025-09-02 14:42:40|24105.8|24093.8|24102|24090|24105.8|24093.8|24102|24090|1
1756824170000|2025-09-02 14:42:50|24100.9|24088.9|24100.1|24088.1|24100.9|24088.9|24099|24087|3
1756824180000|2025-09-02 14:43:00|24100.8|24088.8|24102.1|24090.1|24102.7|24090.7|24099|24087|6
1756824190000|2025-09-02 14:43:10|24100.9|24088.9|24098.3|24086.3|24100.9|24088.9|24098.3|24086.3|0
1756824200000|2025-09-02 14:43:20|24097.7|24085.7|24097|24085|24099.5|24087.5|24097|24085|4
1756824210000|2025-09-02 14:43:30|24098.4|24086.4|24103.3|24091.3|24103.3|24091.3|24098.4|24086.4|7
1756824220000|2025-09-02 14:43:40|24103.8|24091.8|24103.8|24091.8|24103.8|24091.8|24103.8|24091.8|0
1756824230000|2025-09-02 14:43:50|24103.3|24091.3|24103.3|24091.3|24103.3|24091.3|24103.3|24091.3|0
1756824240000|2025-09-02 14:44:00|24102|24090|24101.9|24089.9|24103.3|24091.3|24101.9|24089.9|2
1756824250000|2025-09-02 14:44:10|24101.3|24089.3|24109|24097|24109.5|24097.5|24101.3|24089.3|9
1756824260000|2025-09-02 14:44:20|||||||||2
1756824270000|2025-09-02 14:44:30|24103.8|24091.8|24104|24092|24104.5|24092.5|24103.8|24091.8|0
1756824280000|2025-09-02 14:44:40|24104.5|24092.5|24107|24095|24107|24095|24104.5|24092.5|9
1756824290000|2025-09-02 14:44:50|24108.4|24096.4|24111.9|24099.9|24111.9|24099.9|24107.6|24095.6|10
1756824300000|2025-09-02 14:45:00|24111.3|24099.3|24112.6|24100.6|24112.6|24100.6|24111.3|24099.3|2
1756824310000|2025-09-02 14:45:10|24117|24105|24114|24102|24117|24105|24112.6|24100.6|13
1756824320000|2025-09-02 14:45:20|24114.5|24102.5|24114.5|24102.5|24114.5|24102.5|24114.5|24102.5|1
1756824330000|2025-09-02 14:45:30|24115.1|24103.1|24115.2|24103.2|24117|24105|24115.1|24103.1|3
1756824350000|2025-09-02 14:45:50|24114.7|24102.7|24112.7|24100.7|24114.7|24102.7|24112.7|24100.7|6
1756824360000|2025-09-02 14:46:00|24112.2|24100.2|24114|24102|24114|24102|24109.5|24097.5|4
1756824370000|2025-09-02 14:46:10|24113.4|24101.4|24109.7|24097.7|24114|24102|24109|24097|1
1756824380000|2025-09-02 14:46:20|24108.4|24096.4|24109|24097|24109.7|24097.7|24107.7|24095.7|0
1756824390000|2025-09-02 14:46:30|24109.7|24097.7|24110.9|24098.9|24110.9|24098.9|24109|24097|3
1756824400000|2025-09-02 14:46:40|24105.9|24093.9|24103.4|24091.4|24105.9|24093.9|24103.4|24091.4|7
1756824410000|2025-09-02 14:46:50|24102.7|24090.7|24104|24092|24104|24092|24099.1|24087.1|3
1756824420000|2025-09-02 14:47:00|24104.7|24092.7|24109|24097|24109|24097|24104|24092|3
1756824430000|2025-09-02 14:47:10|24107.7|24095.7|24107.7|24095.7|24107.7|24095.7|24107.7|24095.7|0
1756824440000|2025-09-02 14:47:20|24107|24095|24109|24097|24109|24097|24107|24095|4
1756824450000|2025-09-02 14:47:30|24107.7|24095.7|24111.5|24099.5|24111.5|24099.5|24107.7|24095.7|1
1756824460000|2025-09-02 14:47:40|24109|24097|24111.5|24099.5|24111.5|24099.5|24109|24097|3
1756824470000|2025-09-02 14:47:50|24112.7|24100.7|24114|24102|24114|24102|24112.7|24100.7|1
1756824480000|2025-09-02 14:48:00|24112.8|24100.8|24108.4|24096.4|24113.4|24101.4|24107.2|24095.2|6
1756824490000|2025-09-02 14:48:10|24107.2|24095.2|24103.4|24091.4|24107.2|24095.2|24103.4|24091.4|4
1756824500000|2025-09-02 14:48:20|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|2
1756824510000|2025-09-02 14:48:30|24105.3|24093.3|24104.1|24092.1|24105.3|24093.3|24104.1|24092.1|1
1756824520000|2025-09-02 14:48:40|24105.3|24093.3|24105.3|24093.3|24105.3|24093.3|24105.3|24093.3|1
1756824530000|2025-09-02 14:48:50|24105.9|24093.9|24105.3|24093.3|24105.9|24093.9|24104.1|24092.1|2
1756824540000|2025-09-02 14:49:00|24107.2|24095.2|24109.7|24097.7|24110.9|24098.9|24107.2|24095.2|3
1756824550000|2025-09-02 14:49:10|24110.2|24098.2|24114|24102|24114|24102|24110.2|24098.2|4
1756824560000|2025-09-02 14:49:20|24112.8|24100.8|24120.9|24108.9|24121.5|24109.5|24108.4|24096.4|29
1756824570000|2025-09-02 14:49:30|24122.7|24110.7|24120.9|24108.9|24122.7|24110.7|24120.9|24108.9|6
1756824580000|2025-09-02 14:49:40|||||||||4
1756824590000|2025-09-02 14:49:50|24121.6|24109.6|24115.3|24103.3|24121.6|24109.6|24114.7|24102.7|9
1756824600000|2025-09-02 14:50:00|24114.7|24102.7|24118.5|24106.5|24119.2|24107.2|24113.4|24101.4|10
1756824610000|2025-09-02 14:50:10|24119.8|24107.8|24117.8|24105.8|24119.8|24107.8|24117.8|24105.8|3
1756824630000|2025-09-02 14:50:30|24119.5|24107.5|24119|24107|24120.9|24108.9|24119|24107|4
1756824640000|2025-09-02 14:50:40|24117.2|24105.2|24109|24097|24117.7|24105.7|24109|24097|11
1756824650000|2025-09-02 14:50:50|24109.7|24097.7|24110.3|24098.3|24110.3|24098.3|24109|24097|10
1756824660000|2025-09-02 14:51:00|24112.2|24100.2|24111.5|24099.5|24112.2|24100.2|24108.4|24096.4|3
1756824670000|2025-09-02 14:51:10|24110.3|24098.3|24109.7|24097.7|24110.9|24098.9|24109.7|24097.7|0
1756824680000|2025-09-02 14:51:20|24109.1|24097.1|24107.2|24095.2|24109.7|24097.7|24107.2|24095.2|1
1756824690000|2025-09-02 14:51:30|24107.7|24095.7|24108.4|24096.4|24108.4|24096.4|24107.7|24095.7|2
1756824710000|2025-09-02 14:51:50|24107.8|24095.8|24109.7|24097.7|24111.5|24099.5|24107.8|24095.8|6
1756824720000|2025-09-02 14:52:00|24108.4|24096.4|24108.5|24096.5|24109|24097|24105.9|24093.9|7
1756824730000|2025-09-02 14:52:10|24107.3|24095.3|24107.3|24095.3|24107.3|24095.3|24107.3|24095.3|0
1756824740000|2025-09-02 14:52:20|24103.5|24091.5|24103.5|24091.5|24103.5|24091.5|24103.5|24091.5|3
1756824750000|2025-09-02 14:52:30|24102.3|24090.3|24103.5|24091.5|24103.5|24091.5|24102.3|24090.3|1
1756824760000|2025-09-02 14:52:40|24104.8|24092.8|24103.5|24091.5|24104.8|24092.8|24103.5|24091.5|1
1756824770000|2025-09-02 14:52:50|24102.9|24090.9|24102.9|24090.9|24103.5|24091.5|24100.4|24088.4|5
1756824780000|2025-09-02 14:53:00|24105.4|24093.4|24105.4|24093.4|24105.4|24093.4|24102.9|24090.9|4
1756824790000|2025-09-02 14:53:10|24104.8|24092.8|24104.8|24092.8|24104.8|24092.8|24101.6|24089.6|0
1756824800000|2025-09-02 14:53:20|24105.4|24093.4|24105.4|24093.4|24105.4|24093.4|24105.4|24093.4|3
1756824810000|2025-09-02 14:53:30|24104.1|24092.1|24102.9|24090.9|24104.1|24092.1|24102.9|24090.9|7
1756824820000|2025-09-02 14:53:40|24105.4|24093.4|24105.4|24093.4|24105.4|24093.4|24105.4|24093.4|1
1756824830000|2025-09-02 14:53:50|24104.8|24092.8|24104.8|24092.8|24105.4|24093.4|24104.1|24092.1|5
1756824840000|2025-09-02 14:54:00|24104.1|24092.1|24111.5|24099.5|24111.5|24099.5|24104.1|24092.1|12
1756824850000|2025-09-02 14:54:10|24112.2|24100.2|24117.2|24105.2|24118.4|24106.4|24112.2|24100.2|7
1756824860000|2025-09-02 14:54:20|24118.4|24106.4|24117.2|24105.2|24118.4|24106.4|24115.9|24103.9|13
1756824870000|2025-09-02 14:54:30|24115.9|24103.9|24111.5|24099.5|24116.5|24104.5|24110.9|24098.9|3
1756824880000|2025-09-02 14:54:40|24110.9|24098.9|24110.9|24098.9|24110.9|24098.9|24110.2|24098.2|0
1756824890000|2025-09-02 14:54:50|24110.2|24098.2|24104|24092|24110.2|24098.2|24103.4|24091.4|6
1756824900000|2025-09-02 14:55:00|24106.5|24094.5|24106.5|24094.5|24107.2|24095.2|24106.5|24094.5|1
1756824910000|2025-09-02 14:55:10|24107.2|24095.2|24107.9|24095.9|24109.1|24097.1|24107.2|24095.2|8
1756824920000|2025-09-02 14:55:20|24107.2|24095.2|24115.9|24103.9|24115.9|24103.9|24107.2|24095.2|10
1756824930000|2025-09-02 14:55:30|24113.4|24101.4|24114|24102|24114|24102|24113.4|24101.4|4
1756824940000|2025-09-02 14:55:40|24113.4|24101.4|24114|24102|24114|24102|24113.4|24101.4|0
1756824950000|2025-09-02 14:55:50|||||||||1
1756824960000|2025-09-02 14:56:00|24114.7|24102.7|24117.7|24105.7|24117.7|24105.7|24114|24102|5
1756824970000|2025-09-02 14:56:10|24118.4|24106.4|24126.9|24114.9|24130.1|24118.1|24118.4|24106.4|23
1756824980000|2025-09-02 14:56:20|24127.6|24115.6|24127.6|24115.6|24128.9|24116.9|24126.9|24114.9|2
1756824990000|2025-09-02 14:56:30|24127|24115|24128.3|24116.3|24128.3|24116.3|24125.1|24113.1|5
1756825000000|2025-09-02 14:56:40|24125.8|24113.8|24124|24112|24126.5|24114.5|24124|24112|5
1756825010000|2025-09-02 14:56:50|24122.7|24110.7|24120.9|24108.9|24124|24112|24119|24107|11
1756825020000|2025-09-02 14:57:00|24120.4|24108.4|24122.2|24110.2|24122.2|24110.2|24119.7|24107.7|2
1756825030000|2025-09-02 14:57:10|24122.7|24110.7|24124|24112|24124|24112|24121.5|24109.5|5
1756825040000|2025-09-02 14:57:20|||||||||1
1756825050000|2025-09-02 14:57:30|24120.9|24108.9|24120.9|24108.9|24120.9|24108.9|24120.9|24108.9|2
1756825060000|2025-09-02 14:57:40|24117.2|24105.2|24120.4|24108.4|24121.5|24109.5|24117.2|24105.2|6
1756825070000|2025-09-02 14:57:50|24119.1|24107.1|24119.1|24107.1|24119.1|24107.1|24119.1|24107.1|0
1756825080000|2025-09-02 14:58:00|24118.5|24106.5|24122.3|24110.3|24123.5|24111.5|24117.9|24105.9|6
1756825090000|2025-09-02 14:58:10|24121.6|24109.6|24121.7|24109.7|24122.9|24110.9|24121|24109|1
1756825100000|2025-09-02 14:58:20|24122.3|24110.3|24116.7|24104.7|24123.5|24111.5|24116.7|24104.7|11
1756825110000|2025-09-02 14:58:30|24116|24104|24117.9|24105.9|24118.5|24106.5|24116|24104|1
1756825120000|2025-09-02 14:58:40|24117.3|24105.3|24116.6|24104.6|24117.9|24105.9|24115.4|24103.4|2
1756825130000|2025-09-02 14:58:50|24115.9|24103.9|24115.4|24103.4|24115.9|24103.9|24115.4|24103.4|0
1756825140000|2025-09-02 14:59:00|24114.7|24102.7|24114.1|24102.1|24116.6|24104.6|24114.1|24102.1|3
1756825150000|2025-09-02 14:59:10|24110.4|24098.4|24118.5|24106.5|24119.7|24107.7|24110.4|24098.4|6
1756825160000|2025-09-02 14:59:20|24119.1|24107.1|24117.9|24105.9|24120.4|24108.4|24117.9|24105.9|3
1756825170000|2025-09-02 14:59:30|24115.4|24103.4|24122.9|24110.9|24122.9|24110.9|24115.4|24103.4|6
1756825180000|2025-09-02 14:59:40|24124.7|24112.7|24131.6|24119.6|24132.2|24120.2|24122.9|24110.9|8
1756825190000|2025-09-02 14:59:50|24129.1|24117.1|24127.2|24115.2|24129.1|24117.1|24127.2|24115.2|7
1756825200000|2025-09-02 15:00:00|24127.9|24115.9|24127.9|24115.9|24129.1|24117.1|24127.9|24115.9|2
1756825220000|2025-09-02 15:00:20|24128.4|24116.4|24121.7|24109.7|24128.4|24116.4|24121.1|24109.1|9
1756825230000|2025-09-02 15:00:30|24122.4|24110.4|24124.8|24112.8|24127.3|24115.3|24122.4|24110.4|3
1756825240000|2025-09-02 15:00:40|24125.5|24113.5|24126.1|24114.1|24127.3|24115.3|24124.8|24112.8|7
1756825250000|2025-09-02 15:00:50|24127.3|24115.3|24130.4|24118.4|24131.6|24119.6|24127.3|24115.3|8
1756825260000|2025-09-02 15:01:00|24131.7|24119.7|24157.3|24145.3|24159.8|24147.8|24131.7|24119.7|18
1756825270000|2025-09-02 15:01:10|24158|24146|24160.2|24148.2|24165.2|24153.2|24158|24146|46
1756825280000|2025-09-02 15:01:20|24164.7|24152.7|24165.1|24153.1|24170.7|24158.7|24164.7|24152.7|20
1756825290000|2025-09-02 15:01:30|24165.8|24153.8|24163.3|24151.3|24167.6|24155.6|24163.3|24151.3|3
1756825300000|2025-09-02 15:01:40|24164.6|24152.6|24157.6|24145.6|24167.6|24155.6|24157.6|24145.6|11
1756825310000|2025-09-02 15:01:50|24161.2|24149.2|24162.6|24150.6|24164.6|24152.6|24160.1|24148.1|16
1756825320000|2025-09-02 15:02:00|24162.1|24150.1|24159.6|24147.6|24162.1|24150.1|24152.1|24140.1|17
1756825330000|2025-09-02 15:02:10|24160.1|24148.1|24163.3|24151.3|24167.1|24155.1|24160.1|24148.1|15
1756825340000|2025-09-02 15:02:20|24164|24152|24164.6|24152.6|24165.8|24153.8|24163.3|24151.3|6
1756825350000|2025-09-02 15:02:30|24163.3|24151.3|24155.1|24143.1|24167.1|24155.1|24155.1|24143.1|25
1756825360000|2025-09-02 15:02:40|24154.6|24142.6|24159.6|24147.6|24161.4|24149.4|24154.6|24142.6|15
1756825370000|2025-09-02 15:02:50|24160.1|24148.1|24161.4|24149.4|24162.6|24150.6|24156.4|24144.4|7
1756825380000|2025-09-02 15:03:00|24162.6|24150.6|24170.1|24158.1|24171.2|24159.2|24162.6|24150.6|13
1756825390000|2025-09-02 15:03:10|24169.4|24157.4|24172.5|24160.5|24172.5|24160.5|24169.4|24157.4|8
1756825400000|2025-09-02 15:03:20|24176.2|24164.2|24176.2|24164.2|24176.2|24164.2|24176.2|24164.2|4
1756825410000|2025-09-02 15:03:30|24174|24162|24173.7|24161.7|24175.7|24163.7|24172.6|24160.6|9
1756825420000|2025-09-02 15:03:40|24176.2|24164.2|24172.6|24160.6|24176.2|24164.2|24172.6|24160.6|10
1756825430000|2025-09-02 15:03:50|24172.1|24160.1|24173.2|24161.2|24175.7|24163.7|24172.1|24160.1|22
1756825440000|2025-09-02 15:04:00|24172.6|24160.6|24172.1|24160.1|24173.7|24161.7|24172.1|24160.1|9
1756825450000|2025-09-02 15:04:10|24172.6|24160.6|24173.3|24161.3|24173.3|24161.3|24172.6|24160.6|3
1756825460000|2025-09-02 15:04:20|24172.7|24160.7|24173.2|24161.2|24174.6|24162.6|24171.5|24159.5|8
1756825470000|2025-09-02 15:04:30|24173.9|24161.9|24180.1|24168.1|24180.1|24168.1|24170.2|24158.2|11
1756825480000|2025-09-02 15:04:40|24179.6|24167.6|24180.1|24168.1|24181.9|24169.9|24178.2|24166.2|4
1756825490000|2025-09-02 15:04:50|24179.4|24167.4|24177.6|24165.6|24179.4|24167.4|24177.6|24165.6|2
1756825500000|2025-09-02 15:05:00|24176.9|24164.9|24177.6|24165.6|24177.6|24165.6|24175.1|24163.1|0
1756825510000|2025-09-02 15:05:10|24178.3|24166.3|24181.4|24169.4|24181.4|24169.4|24177.6|24165.6|6
1756825520000|2025-09-02 15:05:20|24203.7|24191.7|24196.9|24184.9|24203.7|24191.7|24196.9|24184.9|20
1756825530000|2025-09-02 15:05:30|24196.2|24184.2|24201.2|24189.2|24201.2|24189.2|24194.4|24182.4|8
1756825540000|2025-09-02 15:05:40|24188.7|24176.7|24190.1|24178.1|24190.7|24178.7|24188.7|24176.7|54
1756825550000|2025-09-02 15:05:50|24188.7|24176.7|24191.2|24179.2|24198.7|24186.7|24188.7|24176.7|98
1756825560000|2025-09-02 15:06:00|24190.7|24178.7|24193.8|24181.8|24196.2|24184.2|24190.7|24178.7|8
1756825570000|2025-09-02 15:06:10|24193.2|24181.2|24196.3|24184.3|24198.8|24186.8|24193.2|24181.2|10
1756825580000|2025-09-02 15:06:20|24193.3|24181.3|24191.9|24179.9|24193.8|24181.8|24191.9|24179.9|5
1756825590000|2025-09-02 15:06:30|24192.5|24180.5|24185.1|24173.1|24193.2|24181.2|24184.4|24172.4|4
1756825600000|2025-09-02 15:06:40|24184.4|24172.4|24186.3|24174.3|24186.3|24174.3|24183.8|24171.8|2
1756825610000|2025-09-02 15:06:50|24185.7|24173.7|24186.9|24174.9|24186.9|24174.9|24184.3|24172.3|4
1756825620000|2025-09-02 15:07:00|24185.8|24173.8|24176.9|24164.9|24185.8|24173.8|24176.9|24164.9|3
1756825630000|2025-09-02 15:07:10|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|24177.1|24165.1|0
1756825640000|2025-09-02 15:07:20|24179.6|24167.6|24180.8|24168.8|24182.1|24170.1|24179.6|24167.6|6
1756825650000|2025-09-02 15:07:30|24181.5|24169.5|24180.1|24168.1|24182.6|24170.6|24180.1|24168.1|3
1756825670000|2025-09-02 15:07:50|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|1
1756825680000|2025-09-02 15:08:00|24175.8|24163.8|24169.6|24157.6|24177.6|24165.6|24167.1|24155.1|7
1756825690000|2025-09-02 15:08:10|24173.3|24161.3|24175.8|24163.8|24177.1|24165.1|24173.3|24161.3|5
1756825700000|2025-09-02 15:08:20|24175.1|24163.1|24182.6|24170.6|24182.6|24170.6|24174.6|24162.6|10
1756825710000|2025-09-02 15:08:30|24181.5|24169.5|24188.8|24176.8|24189.4|24177.4|24181.5|24169.5|11
1756825720000|2025-09-02 15:08:40|24189.4|24177.4|24189.6|24177.6|24190.1|24178.1|24188.3|24176.3|0
1756825730000|2025-09-02 15:08:50|24188.9|24176.9|24189.4|24177.4|24189.6|24177.6|24188.9|24176.9|0
1756825740000|2025-09-02 15:09:00|24190.1|24178.1|24189|24177|24190.1|24178.1|24187.6|24175.6|0
1756825750000|2025-09-02 15:09:10|24189.6|24177.6|24190.1|24178.1|24190.1|24178.1|24189|24177|7
1756825760000|2025-09-02 15:09:20|24190.8|24178.8|24191.5|24179.5|24191.5|24179.5|24189.7|24177.7|5
1756825770000|2025-09-02 15:09:30|24190.4|24178.4|24182.2|24170.2|24190.4|24178.4|24180.9|24168.9|9
1756825780000|2025-09-02 15:09:40|24181.5|24169.5|24179.1|24167.1|24181.5|24169.5|24179.1|24167.1|9
1756825790000|2025-09-02 15:09:50|24180.4|24168.4|24180.9|24168.9|24181.5|24169.5|24180.4|24168.4|1
1756825800000|2025-09-02 15:10:00|24178.4|24166.4|24179|24167|24179.7|24167.7|24178.4|24166.4|2
1756825810000|2025-09-02 15:10:10|24178.4|24166.4|24179|24167|24179|24167|24178.4|24166.4|2
1756825820000|2025-09-02 15:10:20|24176.5|24164.5|24179|24167|24179|24167|24174.7|24162.7|12
1756825830000|2025-09-02 15:10:30|24180.4|24168.4|24177.9|24165.9|24180.4|24168.4|24177.3|24165.3|4
1756825840000|2025-09-02 15:10:40|24170.4|24158.4|24169.8|24157.8|24170.4|24158.4|24169.8|24157.8|9
1756825850000|2025-09-02 15:10:50|24170.4|24158.4|24170.4|24158.4|24170.4|24158.4|24170.4|24158.4|2
1756825860000|2025-09-02 15:11:00|24176.1|24164.1|24181.8|24169.8|24183.4|24171.4|24176.1|24164.1|15
1756825870000|2025-09-02 15:11:10|24181.1|24169.1|24180.4|24168.4|24181.1|24169.1|24177.2|24165.2|2
1756825880000|2025-09-02 15:11:20|24183.6|24171.6|24181.8|24169.8|24183.6|24171.6|24181.1|24169.1|4
1756825890000|2025-09-02 15:11:30|24182.3|24170.3|24181.1|24169.1|24182.3|24170.3|24180.4|24168.4|13
1756825900000|2025-09-02 15:11:40|24180.5|24168.5|24184.3|24172.3|24184.3|24172.3|24180.5|24168.5|8
1756825910000|2025-09-02 15:11:50|24181.8|24169.8|24181.8|24169.8|24181.8|24169.8|24181.2|24169.2|2
1756825920000|2025-09-02 15:12:00|24182.4|24170.4|24186.2|24174.2|24187.4|24175.4|24182.4|24170.4|5
1756825930000|2025-09-02 15:12:10|24185.6|24173.6|24181.8|24169.8|24185.6|24173.6|24181.8|24169.8|0
1756825940000|2025-09-02 15:12:20|24182.3|24170.3|24181.8|24169.8|24183|24171|24181.8|24169.8|1
1756825950000|2025-09-02 15:12:30|24181.2|24169.2|24186.2|24174.2|24186.2|24174.2|24180.5|24168.5|57
1756825960000|2025-09-02 15:12:40|24186.8|24174.8|24186.8|24174.8|24186.8|24174.8|24186.2|24174.2|0
1756825970000|2025-09-02 15:12:50|24186.2|24174.2|24186.2|24174.2|24186.8|24174.8|24186.2|24174.2|1
1756825980000|2025-09-02 15:13:00|24186.9|24174.9|24187.5|24175.5|24187.5|24175.5|24186.9|24174.9|6
1756825990000|2025-09-02 15:13:10|24186.8|24174.8|24190|24178|24190|24178|24186.8|24174.8|22
1756826000000|2025-09-02 15:13:20|24188.7|24176.7|24206.1|24194.1|24206.8|24194.8|24188.7|24176.7|61
1756826010000|2025-09-02 15:13:30|24206.8|24194.8|24208.5|24196.5|24211.6|24199.6|24206.1|24194.1|29
1756826020000|2025-09-02 15:13:40|24209.1|24197.1|24216.5|24204.5|24217.2|24205.2|24208.5|24196.5|12
1756826030000|2025-09-02 15:13:50|24213.5|24201.5|24210.4|24198.4|24213.5|24201.5|24210.3|24198.3|8
1756826040000|2025-09-02 15:14:00|24208.5|24196.5|24206|24194|24209.7|24197.7|24205.3|24193.3|39
1756826050000|2025-09-02 15:14:10|24205.3|24193.3|24202.2|24190.2|24205.3|24193.3|24196|24184|19
1756826060000|2025-09-02 15:14:20|24201.6|24189.6|24198.5|24186.5|24202.2|24190.2|24198.5|24186.5|2
1756826070000|2025-09-02 15:14:30|24203.5|24191.5|24206|24194|24206|24194|24202.2|24190.2|29
1756826080000|2025-09-02 15:14:40|24199.7|24187.7|24193.5|24181.5|24201|24189|24192.8|24180.8|75
1756826090000|2025-09-02 15:14:50|24195.4|24183.4|24193.5|24181.5|24195.4|24183.4|24193.5|24181.5|6
1756826100000|2025-09-02 15:15:00|24191|24179|24181.5|24169.5|24192.8|24180.8|24181.5|24169.5|24
1756826110000|2025-09-02 15:15:10|24182.1|24170.1|24176|24164|24188.5|24176.5|24176|24164|28
1756826120000|2025-09-02 15:15:20|24175.3|24163.3|24174.7|24162.7|24175.3|24163.3|24174.7|24162.7|2
1756826130000|2025-09-02 15:15:30|24174|24162|24168.5|24156.5|24174|24162|24168.5|24156.5|2
1756826140000|2025-09-02 15:15:40|24169.8|24157.8|24169.8|24157.8|24169.8|24157.8|24169.8|24157.8|9
1756826150000|2025-09-02 15:15:50|24157.5|24145.5|24156.9|24144.9|24157.5|24145.5|24155.6|24143.6|29
1756826160000|2025-09-02 15:16:00|24155.6|24143.6|24168.1|24156.1|24168.1|24156.1|24155.1|24143.1|38
1756826170000|2025-09-02 15:16:10|24168.7|24156.7|24169.4|24157.4|24173.1|24161.1|24168.7|24156.7|7
1756826180000|2025-09-02 15:16:20|24170.6|24158.6|24166.3|24154.3|24170.6|24158.6|24166.3|24154.3|3
1756826190000|2025-09-02 15:16:30|24165.6|24153.6|24161.9|24149.9|24165.6|24153.6|24159.4|24147.4|10
1756826200000|2025-09-02 15:16:40|24162.6|24150.6|24168.8|24156.8|24170.1|24158.1|24162.6|24150.6|10
1756826210000|2025-09-02 15:16:50|24167|24155|24160.1|24148.1|24168.1|24156.1|24160.1|24148.1|4
1756826220000|2025-09-02 15:17:00|24159.4|24147.4|24160.6|24148.6|24163.1|24151.1|24159.4|24147.4|4
1756826230000|2025-09-02 15:17:10|24159.5|24147.5|24158.1|24146.1|24159.5|24147.5|24158.1|24146.1|1
1756826240000|2025-09-02 15:17:20|24157.6|24145.6|24157.6|24145.6|24158.1|24146.1|24157.6|24145.6|1
1756826250000|2025-09-02 15:17:30|24155.1|24143.1|24148.1|24136.1|24157|24145|24147.6|24135.6|6
1756826260000|2025-09-02 15:17:40|24147.6|24135.6|24144.3|24132.3|24149.4|24137.4|24135.6|24123.6|23
1756826270000|2025-09-02 15:17:50|24146.2|24134.2|24148.1|24136.1|24151.3|24139.3|24145.1|24133.1|38
1756826280000|2025-09-02 15:18:00|24148.7|24136.7|24150.6|24138.6|24155.6|24143.6|24148.1|24136.1|11
1756826290000|2025-09-02 15:18:10|24149.4|24137.4|24148.8|24136.8|24150.6|24138.6|24148.8|24136.8|6
1756826300000|2025-09-02 15:18:20|24150.1|24138.1|24150.1|24138.1|24150.6|24138.6|24149.5|24137.5|5
1756826310000|2025-09-02 15:18:30|24149.5|24137.5|24138.8|24126.8|24149.5|24137.5|24138.8|24126.8|15
1756826320000|2025-09-02 15:18:40|24138.1|24126.1|24138.1|24126.1|24143.1|24131.1|24137.6|24125.6|20
1756826330000|2025-09-02 15:18:50|24136.2|24124.2|24140.1|24128.1|24140.1|24128.1|24136.2|24124.2|3
1756826340000|2025-09-02 15:19:00|24140.6|24128.6|24140.6|24128.6|24143.8|24131.8|24138.1|24126.1|7
1756826350000|2025-09-02 15:19:10|24139.4|24127.4|24140.6|24128.6|24140.6|24128.6|24139.4|24127.4|4
1756826360000|2025-09-02 15:19:20|24142.6|24130.6|24142.6|24130.6|24143.1|24131.1|24142.6|24130.6|1
1756826370000|2025-09-02 15:19:30|24149.3|24137.3|24151.3|24139.3|24151.3|24139.3|24148.1|24136.1|6
1756826380000|2025-09-02 15:19:40|24151.9|24139.9|24148.8|24136.8|24151.9|24139.9|24148.1|24136.1|4
1756826390000|2025-09-02 15:19:50|24150.1|24138.1|24145.7|24133.7|24150.1|24138.1|24145.1|24133.1|2
1756826400000|2025-09-02 15:20:00|24145.1|24133.1|24148.2|24136.2|24148.2|24136.2|24140.1|24128.1|15
1756826410000|2025-09-02 15:20:10|24150.1|24138.1|24150.1|24138.1|24150.1|24138.1|24148.2|24136.2|2
1756826420000|2025-09-02 15:20:20|24148.8|24136.8|24148.8|24136.8|24148.8|24136.8|24148.8|24136.8|1
1756826440000|2025-09-02 15:20:40|24150.1|24138.1|24157.6|24145.6|24157.6|24145.6|24150.1|24138.1|3
1756826450000|2025-09-02 15:20:50|24158.2|24146.2|24156.9|24144.9|24158.2|24146.2|24156.9|24144.9|0
1756826460000|2025-09-02 15:21:00|24155.2|24143.2|24158.4|24146.4|24158.4|24146.4|24155.2|24143.2|11
1756826470000|2025-09-02 15:21:10|24159.7|24147.7|24164|24152|24164.5|24152.5|24159.7|24147.7|2
1756826480000|2025-09-02 15:21:20|24164.5|24152.5|24167|24155|24168.8|24156.8|24164.5|24152.5|8
1756826490000|2025-09-02 15:21:30|24166.5|24154.5|24164.5|24152.5|24166.5|24154.5|24164.5|24152.5|17
1756826500000|2025-09-02 15:21:40|24165.8|24153.8|24163.2|24151.2|24167|24155|24161.5|24149.5|29
1756826510000|2025-09-02 15:21:50|24162.6|24150.6|24168.2|24156.2|24168.7|24156.7|24162.6|24150.6|5
1756826520000|2025-09-02 15:22:00|24170|24158|24163.7|24151.7|24171.8|24159.8|24163.7|24151.7|24
1756826530000|2025-09-02 15:22:10|24169.3|24157.3|24169.3|24157.3|24170.5|24158.5|24168.2|24156.2|6
1756826540000|2025-09-02 15:22:20|24168.7|24156.7|24170.7|24158.7|24170.7|24158.7|24167.6|24155.6|25
1756826550000|2025-09-02 15:22:30|24171.9|24159.9|24173.2|24161.2|24173.7|24161.7|24171.9|24159.9|3
1756826560000|2025-09-02 15:22:40|24173.7|24161.7|24175|24163|24175.5|24163.5|24173.7|24161.7|20
1756826570000|2025-09-02 15:22:50|24174.3|24162.3|24175|24163|24175|24163|24170|24158|12
1756826580000|2025-09-02 15:23:00|24174.4|24162.4|24174.4|24162.4|24174.4|24162.4|24174.4|24162.4|0
1756826590000|2025-09-02 15:23:10|24173.7|24161.7|24172.5|24160.5|24173.7|24161.7|24171.8|24159.8|7
1756826600000|2025-09-02 15:23:20|24173.2|24161.2|24172.5|24160.5|24173.2|24161.2|24172.5|24160.5|0
1756826610000|2025-09-02 15:23:30|24171.8|24159.8|24174.3|24162.3|24174.3|24162.3|24170.7|24158.7|1
1756826620000|2025-09-02 15:23:40|24171.8|24159.8|24174.3|24162.3|24174.3|24162.3|24171.2|24159.2|3
1756826630000|2025-09-02 15:23:50|24171.8|24159.8|24173.2|24161.2|24173.7|24161.7|24171.8|24159.8|0
1756826640000|2025-09-02 15:24:00|24172.5|24160.5|24174.3|24162.3|24176.3|24164.3|24171.2|24159.2|10
1756826650000|2025-09-02 15:24:10|24173.7|24161.7|24173.2|24161.2|24174.3|24162.3|24173.2|24161.2|0
1756826660000|2025-09-02 15:24:20|24173.7|24161.7|24173.7|24161.7|24174.4|24162.4|24173.7|24161.7|16
1756826670000|2025-09-02 15:24:30|24173.2|24161.2|24173.2|24161.2|24173.2|24161.2|24173.2|24161.2|1
1756826680000|2025-09-02 15:24:40|24173.7|24161.7|24174.3|24162.3|24174.3|24162.3|24173.7|24161.7|0
1756826690000|2025-09-02 15:24:50|24173.7|24161.7|24174.3|24162.3|24174.3|24162.3|24173.7|24161.7|2
1756826700000|2025-09-02 15:25:00|24172.6|24160.6|24171.2|24159.2|24172.6|24160.6|24171.2|24159.2|2
1756826710000|2025-09-02 15:25:10|24171.8|24159.8|24171.2|24159.2|24171.8|24159.8|24171.2|24159.2|7
1756826720000|2025-09-02 15:25:20|24170.5|24158.5|24170.1|24158.1|24170.5|24158.5|24167.6|24155.6|7
1756826730000|2025-09-02 15:25:30|24169.5|24157.5|24168.2|24156.2|24169.5|24157.5|24168.2|24156.2|0
1756826740000|2025-09-02 15:25:40|24170.7|24158.7|24170.7|24158.7|24170.7|24158.7|24170.7|24158.7|1
1756826760000|2025-09-02 15:26:00|24170.1|24158.1|24168.2|24156.2|24170.1|24158.1|24165.7|24153.7|6
1756826770000|2025-09-02 15:26:10|24167.6|24155.6|24166.9|24154.9|24167.6|24155.6|24166.9|24154.9|0
1756826780000|2025-09-02 15:26:20|24167.5|24155.5|24167.6|24155.6|24168.2|24156.2|24167.5|24155.5|0
1756826790000|2025-09-02 15:26:30|24166.3|24154.3|24168.2|24156.2|24168.2|24156.2|24165.7|24153.7|5
1756826800000|2025-09-02 15:26:40|24165.1|24153.1|24165.1|24153.1|24165.7|24153.7|24165.1|24153.1|2
1756826810000|2025-09-02 15:26:50|24166.4|24154.4|24166.4|24154.4|24166.4|24154.4|24166.4|24154.4|2
1756826820000|2025-09-02 15:27:00|24165.7|24153.7|24165.7|24153.7|24165.7|24153.7|24165.1|24153.1|5
1756826830000|2025-09-02 15:27:10|24165.1|24153.1|24166.9|24154.9|24166.9|24154.9|24165.1|24153.1|0
1756826840000|2025-09-02 15:27:20|24167.6|24155.6|24170.7|24158.7|24170.7|24158.7|24167.6|24155.6|6
1756826860000|2025-09-02 15:27:40|24172|24160|24170.1|24158.1|24172|24160|24168.9|24156.9|1
1756826870000|2025-09-02 15:27:50|24171.5|24159.5|24170.7|24158.7|24173.7|24161.7|24170.7|24158.7|5
1756826880000|2025-09-02 15:28:00|24170.1|24158.1|24173.2|24161.2|24173.2|24161.2|24169.4|24157.4|4
1756826890000|2025-09-02 15:28:10|24170.7|24158.7|24173.2|24161.2|24173.2|24161.2|24170.7|24158.7|1
1756826910000|2025-09-02 15:28:30|24174.3|24162.3|24175.7|24163.7|24175.7|24163.7|24174.3|24162.3|3
1756826920000|2025-09-02 15:28:40|||||||||1
1756826930000|2025-09-02 15:28:50|24176.9|24164.9|24176.9|24164.9|24176.9|24164.9|24176.9|24164.9|4
1756826940000|2025-09-02 15:29:00|24180.5|24168.5|24183.2|24171.2|24183.2|24171.2|24180|24168|13
1756826960000|2025-09-02 15:29:20|24182.6|24170.6|24183.2|24171.2|24183.2|24171.2|24181.4|24169.4|2
1756826970000|2025-09-02 15:29:30|24181.4|24169.4|24181.4|24169.4|24181.4|24169.4|24181.4|24169.4|1
1756826980000|2025-09-02 15:29:40|24181.9|24169.9|24182|24170|24182|24170|24181.4|24169.4|1
1756826990000|2025-09-02 15:29:50|24183.2|24171.2|24183.2|24171.2|24183.2|24171.2|24183.2|24171.2|10
1756827000000|2025-09-02 15:30:00|24184.9|24172.9|24196.9|24184.9|24200|24188|24184.9|24172.9|30
1756827010000|2025-09-02 15:30:10|24197.6|24185.6|24199.4|24187.4|24200.1|24188.1|24197.6|24185.6|0
1756827020000|2025-09-02 15:30:20|24200.7|24188.7|24200.1|24188.1|24200.7|24188.7|24199.4|24187.4|0
1756827030000|2025-09-02 15:30:30|24197|24185|24197.6|24185.6|24198.3|24186.3|24197|24185|14
1756827040000|2025-09-02 15:30:40|24197|24185|24197|24185|24197|24185|24197|24185|9
1756827050000|2025-09-02 15:30:50|24197.6|24185.6|24203.2|24191.2|24203.2|24191.2|24197.6|24185.6|8
1756827060000|2025-09-02 15:31:00|24201.4|24189.4|24202.6|24190.6|24203.2|24191.2|24200.1|24188.1|2
1756827070000|2025-09-02 15:31:10|24203.2|24191.2|24204.4|24192.4|24204.4|24192.4|24200.7|24188.7|2
1756827090000|2025-09-02 15:31:30|24203.2|24191.2|24203.2|24191.2|24203.2|24191.2|24203.2|24191.2|4
1756827100000|2025-09-02 15:31:40|||||||||2
1756827110000|2025-09-02 15:31:50|24203.9|24191.9|24204.4|24192.4|24204.4|24192.4|24203.2|24191.2|3
1756827120000|2025-09-02 15:32:00|24203.3|24191.3|24203.2|24191.2|24203.3|24191.3|24203.2|24191.2|1
1756827130000|2025-09-02 15:32:10|24202.6|24190.6|24202.6|24190.6|24203.2|24191.2|24200.1|24188.1|2
1756827140000|2025-09-02 15:32:20|24203.2|24191.2|24207.6|24195.6|24207.6|24195.6|24203.2|24191.2|23
1756827150000|2025-09-02 15:32:30|24207|24195|24198.2|24186.2|24207.6|24195.6|24198.2|24186.2|13
1756827160000|2025-09-02 15:32:40|24197.6|24185.6|24198.2|24186.2|24198.2|24186.2|24195.1|24183.1|6
1756827170000|2025-09-02 15:32:50|24196.9|24184.9|24197.5|24185.5|24197.5|24185.5|24196.9|24184.9|1
1756827180000|2025-09-02 15:33:00|24198.2|24186.2|24198.2|24186.2|24198.2|24186.2|24196.9|24184.9|15
1756827190000|2025-09-02 15:33:10|24197.6|24185.6|24198.2|24186.2|24198.2|24186.2|24197.6|24185.6|0
1756827200000|2025-09-02 15:33:20|24197.6|24185.6|24198.2|24186.2|24198.2|24186.2|24197.6|24185.6|0
1756827220000|2025-09-02 15:33:40|24196.9|24184.9|24200.7|24188.7|24202.6|24190.6|24196.9|24184.9|2
1756827230000|2025-09-02 15:33:50|24201.9|24189.9|24201.9|24189.9|24203.2|24191.2|24200.7|24188.7|7
1756827240000|2025-09-02 15:34:00|24200.8|24188.8|24196.9|24184.9|24200.8|24188.8|24196.9|24184.9|16
1756827250000|2025-09-02 15:34:10|||||||||1
1756827260000|2025-09-02 15:34:20|24191.4|24179.4|24193.4|24181.4|24194.6|24182.6|24190.2|24178.2|30
1756827270000|2025-09-02 15:34:30|24184.6|24172.6|24179|24167|24184.6|24172.6|24177.1|24165.1|36
1756827280000|2025-09-02 15:34:40|24177.7|24165.7|24177.1|24165.1|24181.5|24169.5|24177.1|24165.1|2
1756827290000|2025-09-02 15:34:50|24179.6|24167.6|24177.1|24165.1|24179.6|24167.6|24174.6|24162.6|7
1756827300000|2025-09-02 15:35:00|24178.9|24166.9|24178.9|24166.9|24179.6|24167.6|24177.1|24165.1|3
1756827310000|2025-09-02 15:35:10|24179.6|24167.6|24178.4|24166.4|24179.6|24167.6|24177.7|24165.7|1
1756827320000|2025-09-02 15:35:20|24175.2|24163.2|24174.6|24162.6|24175.2|24163.2|24174.6|24162.6|0
1756827330000|2025-09-02 15:35:30|24171.5|24159.5|24172.7|24160.7|24174.6|24162.6|24171.5|24159.5|5
1756827340000|2025-09-02 15:35:40|24169.6|24157.6|24169.6|24157.6|24169.6|24157.6|24169|24157|1
1756827350000|2025-09-02 15:35:50|24168.9|24156.9|24164.6|24152.6|24169.6|24157.6|24161.5|24149.5|13
1756827360000|2025-09-02 15:36:00|24163.9|24151.9|24129.6|24117.6|24163.9|24151.9|24129.6|24117.6|40
1756827370000|2025-09-02 15:36:10|||||||||1
1756827380000|2025-09-02 15:36:20|24130.1|24118.1|24132.7|24120.7|24132.7|24120.7|24130.1|24118.1|11
1756827390000|2025-09-02 15:36:30|24127.1|24115.1|24139.6|24127.6|24140.8|24128.8|24127.1|24115.1|3
1756827400000|2025-09-02 15:36:40|24138.9|24126.9|24139.6|24127.6|24142.6|24130.6|24136.4|24124.4|15
1756827410000|2025-09-02 15:36:50|24138.9|24126.9|24139.6|24127.6|24139.6|24127.6|24138.9|24126.9|0
1756827420000|2025-09-02 15:37:00|24140.2|24128.2|24135.2|24123.2|24140.2|24128.2|24135.2|24123.2|16
1756827430000|2025-09-02 15:37:10|24130.2|24118.2|24130.2|24118.2|24130.2|24118.2|24130.2|24118.2|4
1756827440000|2025-09-02 15:37:20|24129|24117|24138.4|24126.4|24139|24127|24129|24117|6
1756827450000|2025-09-02 15:37:30|24139|24127|24135.9|24123.9|24142.7|24130.7|24135.2|24123.2|11
1756827460000|2025-09-02 15:37:40|24136.5|24124.5|24139|24127|24139.7|24127.7|24136.5|24124.5|12
1756827470000|2025-09-02 15:37:50|24144.7|24132.7|24144.6|24132.6|24144.7|24132.7|24144.6|24132.6|5
1756827480000|2025-09-02 15:38:00|24145.2|24133.2|24140.2|24128.2|24145.2|24133.2|24139|24127|5
1756827490000|2025-09-02 15:38:10|24140.8|24128.8|24139|24127|24141.5|24129.5|24139|24127|4
1756827500000|2025-09-02 15:38:20|||||||||2
1756827510000|2025-09-02 15:38:30|24135.2|24123.2|24135.2|24123.2|24135.2|24123.2|24134|24122|2
1756827520000|2025-09-02 15:38:40|24132.7|24120.7|24146.5|24134.5|24150.2|24138.2|24132.7|24120.7|18
1756827530000|2025-09-02 15:38:50|24147.1|24135.1|24147.7|24135.7|24148.4|24136.4|24146.5|24134.5|1
1756827540000|2025-09-02 15:39:00|24145.9|24133.9|24154.1|24142.1|24155.4|24143.4|24145.9|24133.9|45
1756827550000|2025-09-02 15:39:10|24153.4|24141.4|24163.4|24151.4|24163.4|24151.4|24153.4|24141.4|1
1756827560000|2025-09-02 15:39:20|24164.1|24152.1|24164.1|24152.1|24165.9|24153.9|24163.6|24151.6|2
1756827570000|2025-09-02 15:39:30|24164.8|24152.8|24166.6|24154.6|24166.6|24154.6|24164.1|24152.1|9
1756827580000|2025-09-02 15:39:40|24164.1|24152.1|24165.9|24153.9|24166.6|24154.6|24164.1|24152.1|6
1756827590000|2025-09-02 15:39:50|24170.9|24158.9|24169.1|24157.1|24170.9|24158.9|24169.1|24157.1|3
1756827600000|2025-09-02 15:40:00|24168.4|24156.4|24162.3|24150.3|24168.4|24156.4|24162.3|24150.3|42
1756827610000|2025-09-02 15:40:10|24154.9|24142.9|24154.8|24142.8|24154.9|24142.9|24154.8|24142.8|3
1756827620000|2025-09-02 15:40:20|24162.8|24150.8|24163.4|24151.4|24163.4|24151.4|24162.2|24150.2|2
1756827630000|2025-09-02 15:40:30|24164.1|24152.1|24162.9|24150.9|24164.1|24152.1|24159.8|24147.8|3
1756827640000|2025-09-02 15:40:40|24161.6|24149.6|24161.6|24149.6|24161.6|24149.6|24161.6|24149.6|2
1756827650000|2025-09-02 15:40:50|24160.5|24148.5|24159.1|24147.1|24160.5|24148.5|24159.1|24147.1|4
1756827660000|2025-09-02 15:41:00|24160.4|24148.4|24161.6|24149.6|24163.4|24151.4|24160.4|24148.4|5
1756827670000|2025-09-02 15:41:10|||||||||2
1756827680000|2025-09-02 15:41:20|24157.9|24145.9|24164.1|24152.1|24164.1|24152.1|24157.9|24145.9|9
1756827690000|2025-09-02 15:41:30|24164.7|24152.7|24167.3|24155.3|24167.9|24155.9|24164.1|24152.1|3
1756827700000|2025-09-02 15:41:40|24165.9|24153.9|24168.4|24156.4|24168.4|24156.4|24165.9|24153.9|7
1756827710000|2025-09-02 15:41:50|24169.7|24157.7|24166.6|24154.6|24169.7|24157.7|24166.6|24154.6|1
1756827720000|2025-09-02 15:42:00|24165.9|24153.9|24165.9|24153.9|24167.9|24155.9|24165.9|24153.9|5
1756827730000|2025-09-02 15:42:10|24166.6|24154.6|24165.9|24153.9|24166.6|24154.6|24165.9|24153.9|0
1756827740000|2025-09-02 15:42:20|24167.3|24155.3|24167.3|24155.3|24167.3|24155.3|24167.3|24155.3|1
1756827750000|2025-09-02 15:42:30|24166.5|24154.5|24160.9|24148.9|24167.3|24155.3|24160.9|24148.9|2
1756827760000|2025-09-02 15:42:40|24160.4|24148.4|24159.1|24147.1|24160.4|24148.4|24159.1|24147.1|1
1756827770000|2025-09-02 15:42:50|24157.9|24145.9|24152.3|24140.3|24158.4|24146.4|24152.3|24140.3|3
1756827780000|2025-09-02 15:43:00|24151.8|24139.8|24155.9|24143.9|24157.2|24145.2|24151.8|24139.8|2
1756827800000|2025-09-02 15:43:20|24156.6|24144.6|24157.2|24145.2|24158.4|24146.4|24155.9|24143.9|2
1756827810000|2025-09-02 15:43:30|24157.9|24145.9|24158.4|24146.4|24158.4|24146.4|24157.9|24145.9|0
1756827820000|2025-09-02 15:43:40|24163.4|24151.4|24163.4|24151.4|24164.1|24152.1|24161.6|24149.6|7
1756827840000|2025-09-02 15:44:00|24160.9|24148.9|24164.1|24152.1|24164.7|24152.7|24160.4|24148.4|5
1756827850000|2025-09-02 15:44:10|24163.4|24151.4|24160.9|24148.9|24163.4|24151.4|24160.9|24148.9|0
1756827860000|2025-09-02 15:44:20|24161.5|24149.5|24160.3|24148.3|24165.3|24153.3|24160.3|24148.3|9
1756827870000|2025-09-02 15:44:30|24160.9|24148.9|24164.6|24152.6|24164.6|24152.6|24160.9|24148.9|4
1756827880000|2025-09-02 15:44:40|24163.4|24151.4|24164.6|24152.6|24164.6|24152.6|24162.8|24150.8|0
1756827890000|2025-09-02 15:44:50|24164|24152|24159.6|24147.6|24165.8|24153.8|24159.6|24147.6|19
1756827900000|2025-09-02 15:45:00|24158.9|24146.9|24160.1|24148.1|24160.7|24148.7|24158.9|24146.9|3
1756827910000|2025-09-02 15:45:10|24161.8|24149.8|24162.1|24150.1|24162.1|24150.1|24161.8|24149.8|0
1756827920000|2025-09-02 15:45:20|||||||||1
1756827930000|2025-09-02 15:45:30|24167.6|24155.6|24167.1|24155.1|24167.6|24155.6|24163.9|24151.9|4
1756827940000|2025-09-02 15:45:40|24165.7|24153.7|24168.2|24156.2|24168.2|24156.2|24165.7|24153.7|1
1756827950000|2025-09-02 15:45:50|24166.4|24154.4|24165.7|24153.7|24166.4|24154.4|24165.7|24153.7|2
1756827960000|2025-09-02 15:46:00|24166.4|24154.4|24160.7|24148.7|24166.4|24154.4|24160.7|24148.7|3
1756827970000|2025-09-02 15:46:10|24160.1|24148.1|24158.2|24146.2|24160.1|24148.1|24158.2|24146.2|2
1756827980000|2025-09-02 15:46:20|24157.6|24145.6|24151.4|24139.4|24157.6|24145.6|24151.4|24139.4|6
1756827990000|2025-09-02 15:46:30|24150.1|24138.1|24158.9|24146.9|24158.9|24146.9|24150.1|24138.1|13
1756828000000|2025-09-02 15:46:40|24160|24148|24160.7|24148.7|24160.7|24148.7|24160|24148|0
1756828010000|2025-09-02 15:46:50|24162.1|24150.1|24161.4|24149.4|24162.1|24150.1|24161.4|24149.4|0
1756828020000|2025-09-02 15:47:00|24163.2|24151.2|24163.2|24151.2|24163.2|24151.2|24163.2|24151.2|1
1756828040000|2025-09-02 15:47:20|24166.4|24154.4|24166.4|24154.4|24166.4|24154.4|24166.4|24154.4|2
1756828050000|2025-09-02 15:47:30|24168.9|24156.9|24168.2|24156.2|24168.9|24156.9|24168.2|24156.2|2
1756828060000|2025-09-02 15:47:40|24168.9|24156.9|24168.9|24156.9|24168.9|24156.9|24168.9|24156.9|1
1756828070000|2025-09-02 15:47:50|24169.5|24157.5|24170.8|24158.8|24171.4|24159.4|24169.5|24157.5|3
1756828080000|2025-09-02 15:48:00|24170.1|24158.1|24168.2|24156.2|24170.1|24158.1|24167.6|24155.6|3
1756828090000|2025-09-02 15:48:10|24167.6|24155.6|24179.2|24167.2|24180.5|24168.5|24167.6|24155.6|12
1756828100000|2025-09-02 15:48:20|24180.5|24168.5|24182.3|24170.3|24182.3|24170.3|24180.5|24168.5|7
1756828110000|2025-09-02 15:48:30|24181.7|24169.7|24182.3|24170.3|24182.3|24170.3|24181.7|24169.7|2
1756828120000|2025-09-02 15:48:40|||||||||2
1756828130000|2025-09-02 15:48:50|24182.8|24170.8|24179.8|24167.8|24182.8|24170.8|24179.8|24167.8|11
1756828140000|2025-09-02 15:49:00|24181|24169|24181.7|24169.7|24182.3|24170.3|24180.5|24168.5|1
1756828150000|2025-09-02 15:49:10|24182.4|24170.4|24182.4|24170.4|24183.5|24171.5|24182.4|24170.4|1
1756828160000|2025-09-02 15:49:20|24183|24171|24184.9|24172.9|24184.9|24172.9|24183|24171|4
1756828170000|2025-09-02 15:49:30|24185.5|24173.5|24185.5|24173.5|24185.5|24173.5|24185.5|24173.5|3
1756828180000|2025-09-02 15:49:40|24186|24174|24186.6|24174.6|24188|24176|24184.8|24172.8|32
1756828190000|2025-09-02 15:49:50|24187.1|24175.1|24187.8|24175.8|24187.8|24175.8|24187.1|24175.1|5
1756828200000|2025-09-02 15:50:00|24186.6|24174.6|24183.4|24171.4|24188.4|24176.4|24182.8|24170.8|23
1756828210000|2025-09-02 15:50:10|24182.7|24170.7|24177.1|24165.1|24182.7|24170.7|24176.6|24164.6|5
1756828220000|2025-09-02 15:50:20|24179|24167|24179.6|24167.6|24180.2|24168.2|24177.7|24165.7|1
1756828230000|2025-09-02 15:50:30|24181.6|24169.6|24181.6|24169.6|24181.6|24169.6|24180.3|24168.3|16
1756828240000|2025-09-02 15:50:40|24179.1|24167.1|24176.6|24164.6|24179.1|24167.1|24176.6|24164.6|6
1756828260000|2025-09-02 15:51:00|24181.6|24169.6|24181|24169|24181.6|24169.6|24181|24169|2
1756828270000|2025-09-02 15:51:10|24177.3|24165.3|24179.1|24167.1|24179.1|24167.1|24176.6|24164.6|1
1756828280000|2025-09-02 15:51:20|24179.8|24167.8|24179.1|24167.1|24179.8|24167.8|24179.1|24167.1|1
1756828290000|2025-09-02 15:51:30|24177.3|24165.3|24178|24166|24179.1|24167.1|24177.3|24165.3|5
1756828300000|2025-09-02 15:51:40|24179.2|24167.2|24180.5|24168.5|24180.5|24168.5|24179.2|24167.2|37
1756828310000|2025-09-02 15:51:50|24176.7|24164.7|24180.5|24168.5|24180.5|24168.5|24176.7|24164.7|1
1756828320000|2025-09-02 15:52:00|24179.3|24167.3|24180.5|24168.5|24180.5|24168.5|24179.3|24167.3|1
1756828330000|2025-09-02 15:52:10|||||||||2
1756828340000|2025-09-02 15:52:20|24179.8|24167.8|24178|24166|24179.8|24167.8|24177.4|24165.4|2
1756828350000|2025-09-02 15:52:30|24176.7|24164.7|24178|24166|24178|24166|24175.5|24163.5|8
1756828380000|2025-09-02 15:53:00|24177.4|24165.4|24165.5|24153.5|24180.5|24168.5|24165.5|24153.5|11
1756828390000|2025-09-02 15:53:10|24163|24151|24168|24156|24168|24156|24163|24151|0
1756828400000|2025-09-02 15:53:20|24166.1|24154.1|24166.1|24154.1|24166.1|24154.1|24166.1|24154.1|7
1756828410000|2025-09-02 15:53:30|24165.5|24153.5|24163|24151|24165.5|24153.5|24161.1|24149.1|0
1756828420000|2025-09-02 15:53:40|24162.4|24150.4|24155.5|24143.5|24162.4|24150.4|24155.5|24143.5|0
1756828430000|2025-09-02 15:53:50|24158|24146|24155|24143|24158.6|24146.6|24154.3|24142.3|8
1756828440000|2025-09-02 15:54:00|24154.3|24142.3|24145.5|24133.5|24156.1|24144.1|24143.6|24131.6|55
1756828450000|2025-09-02 15:54:10|24144.8|24132.8|24146.7|24134.7|24148|24136|24143.6|24131.6|6
1756828460000|2025-09-02 15:54:20|24154.2|24142.2|24150.5|24138.5|24154.2|24142.2|24150.5|24138.5|3
1756828470000|2025-09-02 15:54:30|24149.3|24137.3|24146.7|24134.7|24149.3|24137.3|24146.7|24134.7|1
1756828480000|2025-09-02 15:54:40|24148.5|24136.5|24146.7|24134.7|24149.2|24137.2|24146.7|24134.7|1
1756828490000|2025-09-02 15:54:50|24147.3|24135.3|24148|24136|24148|24136|24147.3|24135.3|1
1756828500000|2025-09-02 15:55:00|24147.3|24135.3|24146|24134|24149.1|24137.1|24145.9|24133.9|4
1756828510000|2025-09-02 15:55:10|24141.7|24129.7|24151.2|24139.2|24151.8|24139.8|24141.7|24129.7|4
1756828520000|2025-09-02 15:55:20|24151.8|24139.8|24151.2|24139.2|24151.8|24139.8|24150.5|24138.5|0
1756828530000|2025-09-02 15:55:30|24153.2|24141.2|24156.8|24144.8|24156.8|24144.8|24153.2|24141.2|9
1756828540000|2025-09-02 15:55:40|24156.3|24144.3|24156.8|24144.8|24156.8|24144.8|24155.6|24143.6|5
1756828550000|2025-09-02 15:55:50|24156.2|24144.2|24151.8|24139.8|24156.2|24144.2|24151.2|24139.2|12
1756828560000|2025-09-02 15:56:00|24154.3|24142.3|24158.1|24146.1|24158.1|24146.1|24154.3|24142.3|3
1756828570000|2025-09-02 15:56:10|24156.8|24144.8|24157.4|24145.4|24157.4|24145.4|24156.8|24144.8|1
1756828580000|2025-09-02 15:56:20|24158.1|24146.1|24157.5|24145.5|24158.1|24146.1|24157.5|24145.5|0
1756828590000|2025-09-02 15:56:30|24158.1|24146.1|24158.1|24146.1|24158.1|24146.1|24158.1|24146.1|0
1756828600000|2025-09-02 15:56:40|24157.5|24145.5|24154.3|24142.3|24157.5|24145.5|24154.3|24142.3|1
1756828610000|2025-09-02 15:56:50|24153.2|24141.2|24152.5|24140.5|24153.2|24141.2|24152.5|24140.5|0
1756828620000|2025-09-02 15:57:00|24151.8|24139.8|24153.8|24141.8|24154.3|24142.3|24151.8|24139.8|9
1756828630000|2025-09-02 15:57:10|24151.4|24139.4|24150|24138|24151.4|24139.4|24149.5|24137.5|3
1756828640000|2025-09-02 15:57:20|24149.5|24137.5|24143.8|24131.8|24149.5|24137.5|24143.8|24131.8|3
1756828650000|2025-09-02 15:57:30|24143.1|24131.1|24145|24133|24147.5|24135.5|24143.1|24131.1|1
1756828660000|2025-09-02 15:57:40|24145.7|24133.7|24155.7|24143.7|24156.8|24144.8|24145.7|24133.7|5
1756828670000|2025-09-02 15:57:50|24156.3|24144.3|24151.8|24139.8|24156.8|24144.8|24149.3|24137.3|4
1756828680000|2025-09-02 15:58:00|24150.6|24138.6|24151.8|24139.8|24151.8|24139.8|24150.6|24138.6|4
1756828690000|2025-09-02 15:58:10|24150.5|24138.5|24149.3|24137.3|24150.5|24138.5|24149.3|24137.3|6
1756828700000|2025-09-02 15:58:20|24150|24138|24150|24138|24150|24138|24146.3|24134.3|3
1756828710000|2025-09-02 15:58:30|24150.7|24138.7|24148.2|24136.2|24151.3|24139.3|24147.5|24135.5|7
1756828720000|2025-09-02 15:58:40|24146.3|24134.3|24148.8|24136.8|24148.8|24136.8|24146.3|24134.3|4
1756828730000|2025-09-02 15:58:50|24151.4|24139.4|24150.7|24138.7|24151.4|24139.4|24148.2|24136.2|1
1756828740000|2025-09-02 15:59:00|24151.4|24139.4|24160.2|24148.2|24160.8|24148.8|24151.4|24139.4|10
1756828750000|2025-09-02 15:59:10|24159.6|24147.6|24160.7|24148.7|24161.4|24149.4|24159.6|24147.6|3
1756828760000|2025-09-02 15:59:20|24161.4|24149.4|24159.6|24147.6|24161.4|24149.4|24157.7|24145.7|5
1756828770000|2025-09-02 15:59:30|24160.8|24148.8|24159.6|24147.6|24161.4|24149.4|24159.6|24147.6|0
1756828780000|2025-09-02 15:59:40|24160.7|24148.7|24159.6|24147.6|24160.7|24148.7|24159.6|24147.6|4
1756828790000|2025-09-02 15:59:50|24157.7|24145.7|24154.6|24142.6|24157.7|24145.7|24152.7|24140.7|2
1756828800000|2025-09-02 16:00:00|24153.9|24141.9|24149.5|24137.5|24154.6|24142.6|24149.5|24137.5|8
1756828810000|2025-09-02 16:00:10|24143.9|24131.9|24140.9|24128.9|24143.9|24131.9|24140.3|24128.3|7
1756828820000|2025-09-02 16:00:20|24144.6|24132.6|24128.9|24116.9|24145.3|24133.3|24128.9|24116.9|23
1756828830000|2025-09-02 16:00:30|24128.2|24116.2|24129.6|24117.6|24133.2|24121.2|24125.7|24113.7|22
1756828840000|2025-09-02 16:00:40|24128.9|24116.9|24130.7|24118.7|24130.7|24118.7|24127.5|24115.5|9
1756828850000|2025-09-02 16:00:50|24131.4|24119.4|24134.6|24122.6|24137|24125|24131.4|24119.4|26
1756828860000|2025-09-02 16:01:00|24133.9|24121.9|24135.9|24123.9|24136.5|24124.5|24133.9|24121.9|1
1756828870000|2025-09-02 16:01:10|24136.5|24124.5|24132.8|24120.8|24136.5|24124.5|24131.5|24119.5|10
1756828880000|2025-09-02 16:01:20|24133.4|24121.4|24134.6|24122.6|24134.6|24122.6|24133.4|24121.4|1
1756828890000|2025-09-02 16:01:30|24134|24122|24134|24122|24134.6|24122.6|24134|24122|7
1756828900000|2025-09-02 16:01:40|24133.4|24121.4|24128.5|24116.5|24134|24122|24128.5|24116.5|1
1756828910000|2025-09-02 16:01:50|24127.8|24115.8|24129|24117|24129.6|24117.6|24127.1|24115.1|12
1756828920000|2025-09-02 16:02:00|24127.1|24115.1|24125.9|24113.9|24127.1|24115.1|24125.9|24113.9|7
1756828930000|2025-09-02 16:02:10|24124.5|24112.5|24124|24112|24125.9|24113.9|24123.4|24111.4|22
1756828940000|2025-09-02 16:02:20|24123.4|24111.4|24116.4|24104.4|24123.4|24111.4|24115.7|24103.7|2
1756828950000|2025-09-02 16:02:30|24115.9|24103.9|24118.9|24106.9|24121.4|24109.4|24115.2|24103.2|12
1756828960000|2025-09-02 16:02:40|||||||||1
1756828970000|2025-09-02 16:02:50|24120.9|24108.9|24123.4|24111.4|24123.4|24111.4|24120.9|24108.9|4
1756828980000|2025-09-02 16:03:00|24121.4|24109.4|24123.9|24111.9|24123.9|24111.9|24121.4|24109.4|4
1756828990000|2025-09-02 16:03:10|24123.2|24111.2|24118.2|24106.2|24123.2|24111.2|24118.2|24106.2|7
1756829000000|2025-09-02 16:03:20|24118.8|24106.8|24118.9|24106.9|24118.9|24106.9|24118.8|24106.8|2
1756829010000|2025-09-02 16:03:30|24122.1|24110.1|24113.9|24101.9|24122.1|24110.1|24113.9|24101.9|4
1756829030000|2025-09-02 16:03:50|24113.4|24101.4|24112.7|24100.7|24113.9|24101.9|24111.4|24099.4|4
1756829040000|2025-09-02 16:04:00|24110.7|24098.7|24111.9|24099.9|24112.7|24100.7|24108.2|24096.2|52
1756829050000|2025-09-02 16:04:10|24112.5|24100.5|24107.7|24095.7|24112.5|24100.5|24107|24095|14
1756829060000|2025-09-02 16:04:20|24108.2|24096.2|24101.4|24089.4|24108.4|24096.4|24100.7|24088.7|22
1756829070000|2025-09-02 16:04:30|24102.1|24090.1|24105.7|24093.7|24105.7|24093.7|24100.2|24088.2|6
1756829080000|2025-09-02 16:04:40|24105.2|24093.2|24102|24090|24105.2|24093.2|24102|24090|1
1756829090000|2025-09-02 16:04:50|24102.7|24090.7|24100.7|24088.7|24104.6|24092.6|24100.2|24088.2|4
1756829100000|2025-09-02 16:05:00|24101.3|24089.3|24103.2|24091.2|24103.2|24091.2|24101.3|24089.3|3
1756829110000|2025-09-02 16:05:10|24101.4|24089.4|24102.1|24090.1|24102.1|24090.1|24099|24087|25
1756829120000|2025-09-02 16:05:20|24101|24089|24098.9|24086.9|24102.1|24090.1|24098.9|24086.9|9
1756829130000|2025-09-02 16:05:30|24099.6|24087.6|24099.6|24087.6|24099.6|24087.6|24099.6|24087.6|0
1756829140000|2025-09-02 16:05:40|24100.3|24088.3|24100.9|24088.9|24100.9|24088.9|24098.4|24086.4|10
1756829150000|2025-09-02 16:05:50|24099.6|24087.6|24099.6|24087.6|24099.6|24087.6|24099|24087|1
1756829160000|2025-09-02 16:06:00|24099|24087|24101.4|24089.4|24101.4|24089.4|24098.4|24086.4|9
1756829170000|2025-09-02 16:06:10|24099.6|24087.6|24100.9|24088.9|24102.1|24090.1|24098.4|24086.4|5
1756829180000|2025-09-02 16:06:20|24102.1|24090.1|24102.1|24090.1|24102.1|24090.1|24099.5|24087.5|2
1756829190000|2025-09-02 16:06:30|24103.5|24091.5|24104.6|24092.6|24107.1|24095.1|24103.5|24091.5|6
1756829200000|2025-09-02 16:06:40|24102.8|24090.8|24102.8|24090.8|24105.3|24093.3|24102.8|24090.8|1
1756829210000|2025-09-02 16:06:50|24103.5|24091.5|24107.1|24095.1|24107.1|24095.1|24103.5|24091.5|2
1756829220000|2025-09-02 16:07:00|24103.5|24091.5|24104.6|24092.6|24105.3|24093.3|24102.1|24090.1|24
1756829230000|2025-09-02 16:07:10|24105.3|24093.3|24107.8|24095.8|24107.8|24095.8|24105.3|24093.3|10
1756829240000|2025-09-02 16:07:20|24107.1|24095.1|24107.8|24095.8|24107.8|24095.8|24107.1|24095.1|1
1756829250000|2025-09-02 16:07:30|24108.5|24096.5|24105.3|24093.3|24108.5|24096.5|24104.1|24092.1|12
1756829260000|2025-09-02 16:07:40|24105.9|24093.9|24107.1|24095.1|24108.5|24096.5|24105.9|24093.9|1
1756829270000|2025-09-02 16:07:50|24108.5|24096.5|24109.1|24097.1|24109.1|24097.1|24107.8|24095.8|1
1756829280000|2025-09-02 16:08:00|24107.8|24095.8|24107.1|24095.1|24109.1|24097.1|24107.1|24095.1|4
1756829290000|2025-09-02 16:08:10|24107.8|24095.8|24107.1|24095.1|24107.8|24095.8|24107.1|24095.1|0
1756829300000|2025-09-02 16:08:20|24106.4|24094.4|24103.4|24091.4|24106.4|24094.4|24103.4|24091.4|12
1756829310000|2025-09-02 16:08:30|24104.1|24092.1|24107.1|24095.1|24107.8|24095.8|24104.1|24092.1|2
1756829330000|2025-09-02 16:08:50|24107.8|24095.8|24107.8|24095.8|24109.1|24097.1|24107.8|24095.8|16
1756829340000|2025-09-02 16:09:00|24107.1|24095.1|24106|24094|24107.1|24095.1|24104.6|24092.6|6
1756829360000|2025-09-02 16:09:20|24107.4|24095.4|24109.1|24097.1|24109.1|24097.1|24107.4|24095.4|33
1756829370000|2025-09-02 16:09:30|||||||||1
1756829380000|2025-09-02 16:09:40|24108.4|24096.4|24109.1|24097.1|24109.1|24097.1|24108.4|24096.4|6
1756829390000|2025-09-02 16:09:50|24100.9|24088.9|24102.1|24090.1|24102.1|24090.1|24100.9|24088.9|11
1756829400000|2025-09-02 16:10:00|24104.6|24092.6|24107.1|24095.1|24107.1|24095.1|24104.6|24092.6|12
1756829410000|2025-09-02 16:10:10|24105.3|24093.3|24101.6|24089.6|24106.6|24094.6|24100.9|24088.9|7
1756829430000|2025-09-02 16:10:30|24100.3|24088.3|24111.4|24099.4|24113.4|24101.4|24100.3|24088.3|60
1756829440000|2025-09-02 16:10:40|24112.1|24100.1|24110.3|24098.3|24112.1|24100.1|24109.1|24097.1|13
1756829450000|2025-09-02 16:10:50|24109.7|24097.7|24101|24089|24110.3|24098.3|24100.3|24088.3|3
1756829460000|2025-09-02 16:11:00|24100.3|24088.3|24101|24089|24101|24089|24099.1|24087.1|1
1756829470000|2025-09-02 16:11:10|24100.3|24088.3|24101.6|24089.6|24103.9|24091.9|24097.8|24085.8|8
1756829480000|2025-09-02 16:11:20|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|4
1756829490000|2025-09-02 16:11:30|24104.1|24092.1|24106|24094|24106|24094|24104.1|24092.1|2
1756829500000|2025-09-02 16:11:40|24105.3|24093.3|24106|24094|24106|24094|24105.3|24093.3|0
1756829510000|2025-09-02 16:11:50|24103.5|24091.5|24107.8|24095.8|24108.4|24096.4|24103.5|24091.5|9
1756829520000|2025-09-02 16:12:00|24107.1|24095.1|24110.3|24098.3|24111.6|24099.6|24107.1|24095.1|9
1756829530000|2025-09-02 16:12:10|24110.9|24098.9|24110.3|24098.3|24110.9|24098.9|24109.1|24097.1|2
1756829540000|2025-09-02 16:12:20|24109.1|24097.1|24102.8|24090.8|24109.1|24097.1|24102.8|24090.8|3
1756829550000|2025-09-02 16:12:30|24104.1|24092.1|24116|24104|24116|24104|24102.8|24090.8|9
1756829560000|2025-09-02 16:12:40|24117.8|24105.8|24120.3|24108.3|24121.6|24109.6|24117.8|24105.8|5
1756829570000|2025-09-02 16:12:50|24118.5|24106.5|24118.5|24106.5|24120.3|24108.3|24117.9|24105.9|15
1756829580000|2025-09-02 16:13:00|24117.8|24105.8|24117.8|24105.8|24118.5|24106.5|24117.8|24105.8|0
1756829590000|2025-09-02 16:13:10|24117.3|24105.3|24116.6|24104.6|24117.3|24105.3|24115.3|24103.3|11
1756829600000|2025-09-02 16:13:20|24121|24109|24117.8|24105.8|24121|24109|24117.8|24105.8|13
1756829610000|2025-09-02 16:13:30|24118.5|24106.5|24118.5|24106.5|24120.3|24108.3|24118.5|24106.5|4
1756829630000|2025-09-02 16:13:50|24119.1|24107.1|24116.6|24104.6|24119.1|24107.1|24114.1|24102.1|4
1756829640000|2025-09-02 16:14:00|24115.4|24103.4|24115.3|24103.3|24115.4|24103.4|24114.1|24102.1|2
1756829650000|2025-09-02 16:14:10|24114.1|24102.1|24115.3|24103.3|24115.3|24103.3|24114.1|24102.1|1
1756829660000|2025-09-02 16:14:20|24116|24104|24116.6|24104.6|24117.8|24105.8|24116|24104|0
1756829670000|2025-09-02 16:14:30|24119.6|24107.6|24121.6|24109.6|24121.6|24109.6|24119.6|24107.6|4
1756829680000|2025-09-02 16:14:40|24120.3|24108.3|24117.3|24105.3|24121.6|24109.6|24114.1|24102.1|20
1756829690000|2025-09-02 16:14:50|24116|24104|24117.3|24105.3|24117.3|24105.3|24116|24104|65
1756829700000|2025-09-02 16:15:00|24122.9|24110.9|24119.9|24107.9|24122.9|24110.9|24119.9|24107.9|16
1756829710000|2025-09-02 16:15:10|24121|24109|24121|24109|24121|24109|24121|24109|0
1756829720000|2025-09-02 16:15:20|24121.6|24109.6|24122.9|24110.9|24122.9|24110.9|24121.6|24109.6|1
1756829730000|2025-09-02 16:15:30|24120.4|24108.4|24122.9|24110.9|24123.5|24111.5|24120.4|24108.4|4
1756829740000|2025-09-02 16:15:40|24122.3|24110.3|24122.3|24110.3|24122.3|24110.3|24122.3|24110.3|1
1756829750000|2025-09-02 16:15:50|24121|24109|24137.9|24125.9|24138.5|24126.5|24121|24109|15
1756829760000|2025-09-02 16:16:00|24136.7|24124.7|24132.4|24120.4|24136.7|24124.7|24131.7|24119.7|7
1756829770000|2025-09-02 16:16:10|24131.1|24119.1|24127.4|24115.4|24131.1|24119.1|24126.7|24114.7|1
1756829780000|2025-09-02 16:16:20|24126|24114|24128.5|24116.5|24128.5|24116.5|24124.2|24112.2|12
1756829790000|2025-09-02 16:16:30|24127.9|24115.9|24128.5|24116.5|24128.5|24116.5|24127.9|24115.9|0
1756829800000|2025-09-02 16:16:40|24129.1|24117.1|24135.4|24123.4|24135.4|24123.4|24129.1|24117.1|25
1756829810000|2025-09-02 16:16:50|24134.8|24122.8|24131|24119|24134.8|24122.8|24131|24119|2
1756829830000|2025-09-02 16:17:10|24130.4|24118.4|24129.2|24117.2|24130.4|24118.4|24129.1|24117.1|13
1756829840000|2025-09-02 16:17:20|24127.9|24115.9|24127.3|24115.3|24128.5|24116.5|24127.3|24115.3|5
1756829850000|2025-09-02 16:17:30|24127.9|24115.9|24131|24119|24131|24119|24127.9|24115.9|1
1756829860000|2025-09-02 16:17:40|24131.6|24119.6|24130.4|24118.4|24131.7|24119.7|24130.4|24118.4|3
1756829870000|2025-09-02 16:17:50|24132.4|24120.4|24135.4|24123.4|24135.4|24123.4|24132.4|24120.4|0
1756829880000|2025-09-02 16:18:00|24134.2|24122.2|24132.3|24120.3|24136.7|24124.7|24132.3|24120.3|4
1756829890000|2025-09-02 16:18:10|24132.9|24120.9|24133|24121|24133|24121|24132.9|24120.9|0
1756829900000|2025-09-02 16:18:20|24137.4|24125.4|24136.7|24124.7|24137.4|24125.4|24136.7|24124.7|1
1756829910000|2025-09-02 16:18:30|24136|24124|24137.4|24125.4|24137.4|24125.4|24135.5|24123.5|0
1756829920000|2025-09-02 16:18:40|24136|24124|24134.2|24122.2|24136|24124|24134.2|24122.2|2
1756829930000|2025-09-02 16:18:50|24133|24121|24131.7|24119.7|24133.5|24121.5|24131.7|24119.7|3
1756829940000|2025-09-02 16:19:00|24130.5|24118.5|24119.2|24107.2|24130.5|24118.5|24119.2|24107.2|12
1756829950000|2025-09-02 16:19:10|24119.9|24107.9|24123.5|24111.5|24123.5|24111.5|24119.9|24107.9|4
1756829960000|2025-09-02 16:19:20|24123|24111|24123|24111|24123|24111|24123|24111|1
1756829970000|2025-09-02 16:19:30|||||||||1
1756829980000|2025-09-02 16:19:40|24128.5|24116.5|24131|24119|24131|24119|24128|24116|2
1756829990000|2025-09-02 16:19:50|24130.5|24118.5|24133|24121|24133|24121|24126.7|24114.7|8
1756830000000|2025-09-02 16:20:00|24130.5|24118.5|24130.5|24118.5|24130.5|24118.5|24130.5|24118.5|2
1756830010000|2025-09-02 16:20:10|24129.9|24117.9|24124.2|24112.2|24129.9|24117.9|24123.5|24111.5|1
1756830020000|2025-09-02 16:20:20|24119.9|24107.9|24119.9|24107.9|24119.9|24107.9|24119.9|24107.9|2
1756830030000|2025-09-02 16:20:30|24119.2|24107.2|24115.5|24103.5|24119.2|24107.2|24114.2|24102.2|1
1756830040000|2025-09-02 16:20:40|24114.9|24102.9|24114.9|24102.9|24114.9|24102.9|24114.9|24102.9|0
1756830050000|2025-09-02 16:20:50|24116.6|24104.6|24116.1|24104.1|24118|24106|24115.5|24103.5|4
1756830060000|2025-09-02 16:21:00|24117.4|24105.4|24116.7|24104.7|24121.7|24109.7|24116.7|24104.7|10
1756830070000|2025-09-02 16:21:10|24118|24106|24121.7|24109.7|24121.7|24109.7|24116.7|24104.7|5
1756830080000|2025-09-02 16:21:20|24124.2|24112.2|24116.7|24104.7|24124.2|24112.2|24116.7|24104.7|4
1756830090000|2025-09-02 16:21:30|24116|24104|24118.5|24106.5|24118.5|24106.5|24115.6|24103.6|2
1756830100000|2025-09-02 16:21:40|24118|24106|24116.7|24104.7|24118|24106|24116.7|24104.7|1
1756830110000|2025-09-02 16:21:50|24118|24106|24120.5|24108.5|24120.5|24108.5|24118|24106|1
1756830120000|2025-09-02 16:22:00|24119.9|24107.9|24120.5|24108.5|24123.5|24111.5|24119.2|24107.2|4
1756830130000|2025-09-02 16:22:10|24121|24109|24118.5|24106.5|24121|24109|24118|24106|0
1756830140000|2025-09-02 16:22:20|24118|24106|24111|24099|24118|24106|24110.5|24098.5|8
1756830160000|2025-09-02 16:22:40|24112.4|24100.4|24116.7|24104.7|24116.7|24104.7|24112.4|24100.4|2
1756830180000|2025-09-02 16:23:00|24116|24104|24125.5|24113.5|24127.1|24115.1|24116|24104|3
1756830190000|2025-09-02 16:23:10|||||||||2
1756830200000|2025-09-02 16:23:20|||||||||1
1756830210000|2025-09-02 16:23:30|24128.5|24116.5|24121.7|24109.7|24128.5|24116.5|24121.7|24109.7|4
1756830220000|2025-09-02 16:23:40|24121|24109|24114.2|24102.2|24121|24109|24114.2|24102.2|2
1756830230000|2025-09-02 16:23:50|24115.5|24103.5|24114.2|24102.2|24115.5|24103.5|24114.2|24102.2|1
1756830240000|2025-09-02 16:24:00|24111.7|24099.7|24120.5|24108.5|24120.5|24108.5|24110.5|24098.5|12
1756830250000|2025-09-02 16:24:10|24119.9|24107.9|24119.9|24107.9|24119.9|24107.9|24119.9|24107.9|1
1756830260000|2025-09-02 16:24:20|24118|24106|24116.7|24104.7|24118|24106|24116.7|24104.7|2
1756830270000|2025-09-02 16:24:30|24118|24106|24117.4|24105.4|24118|24106|24117.4|24105.4|0
1756830280000|2025-09-02 16:24:40|24116.7|24104.7|24113|24101|24116.7|24104.7|24113|24101|2
1756830290000|2025-09-02 16:24:50|||||||||1
1756830300000|2025-09-02 16:25:00|24114.8|24102.8|24117.3|24105.3|24118.5|24106.5|24114.8|24102.8|8
1756830310000|2025-09-02 16:25:10|24118|24106|24119.8|24107.8|24119.8|24107.8|24118|24106|3
1756830320000|2025-09-02 16:25:20|24120.5|24108.5|24123|24111|24123|24111|24120.5|24108.5|0
1756830330000|2025-09-02 16:25:30|24123.5|24111.5|24123.5|24111.5|24123.5|24111.5|24123.5|24111.5|3
1756830340000|2025-09-02 16:25:40|||||||||7
1756830350000|2025-09-02 16:25:50|24124.8|24112.8|24123|24111|24124.8|24112.8|24123|24111|1
1756830360000|2025-09-02 16:26:00|24122.3|24110.3|24123|24111|24123|24111|24118.5|24106.5|4
1756830370000|2025-09-02 16:26:10|24124.2|24112.2|24126|24114|24126|24114|24124.2|24112.2|3
1756830380000|2025-09-02 16:26:20|24124.8|24112.8|24123|24111|24124.8|24112.8|24121|24109|4
1756830390000|2025-09-02 16:26:30|24122.3|24110.3|24123|24111|24123|24111|24121.7|24109.7|0
1756830400000|2025-09-02 16:26:40|24121.7|24109.7|24123|24111|24123|24111|24121.7|24109.7|0
1756830410000|2025-09-02 16:26:50|||||||||1
1756830420000|2025-09-02 16:27:00|24124.8|24112.8|24129.2|24117.2|24130.5|24118.5|24124.8|24112.8|5
1756830430000|2025-09-02 16:27:10|24129.8|24117.8|24128|24116|24130.5|24118.5|24128|24116|3
1756830440000|2025-09-02 16:27:20|24128.5|24116.5|24128.7|24116.7|24128.7|24116.7|24128.5|24116.5|3
1756830450000|2025-09-02 16:27:30|24128|24116|24125.5|24113.5|24128|24116|24124.9|24112.9|2
1756830460000|2025-09-02 16:27:40|24124.2|24112.2|24123|24111|24124.9|24112.9|24123|24111|1
1756830470000|2025-09-02 16:27:50|24123.5|24111.5|24122.4|24110.4|24123.5|24111.5|24122.4|24110.4|0
1756830480000|2025-09-02 16:28:00|24121|24109|24124.2|24112.2|24126.7|24114.7|24120.5|24108.5|15
1756830500000|2025-09-02 16:28:20|24123.7|24111.7|24121.7|24109.7|24123.7|24111.7|24121.7|24109.7|1
1756830510000|2025-09-02 16:28:30|24121.2|24109.2|24121.7|24109.7|24121.7|24109.7|24121.2|24109.2|3
1756830520000|2025-09-02 16:28:40|24121.2|24109.2|24118.5|24106.5|24121.2|24109.2|24118.5|24106.5|2
1756830530000|2025-09-02 16:28:50|24119.1|24107.1|24120.5|24108.5|24120.5|24108.5|24119.1|24107.1|0
1756830540000|2025-09-02 16:29:00|24121|24109|24126.7|24114.7|24126.7|24114.7|24118.5|24106.5|6
1756830550000|2025-09-02 16:29:10|24126|24114|24126|24114|24126|24114|24126|24114|0
1756830560000|2025-09-02 16:29:20|24126.7|24114.7|24126|24114|24126.7|24114.7|24126|24114|0
1756830570000|2025-09-02 16:29:30|24127.3|24115.3|24126|24114|24127.3|24115.3|24126|24114|0
1756830580000|2025-09-02 16:29:40|24126.6|24114.6|24126|24114|24127.3|24115.3|24126|24114|2
1756830590000|2025-09-02 16:29:50|24128.5|24116.5|24126.7|24114.7|24128.5|24116.5|24126.7|24114.7|5
1756830600000|2025-09-02 16:30:00|24126|24114|24123.5|24111.5|24126|24114|24121|24109|46
1756830610000|2025-09-02 16:30:10|24126|24114|24123.5|24111.5|24126|24114|24123.5|24111.5|27
1756830620000|2025-09-02 16:30:20|24123|24111|24121.7|24109.7|24123|24111|24121.7|24109.7|1
1756830650000|2025-09-02 16:30:50|24121|24109|24123.1|24111.1|24126.7|24114.7|24121|24109|4
1756830660000|2025-09-02 16:31:00|24121.7|24109.7|24120.5|24108.5|24121.7|24109.7|24120.5|24108.5|0
1756830670000|2025-09-02 16:31:10|24123.5|24111.5|24123|24111|24123.5|24111.5|24120.5|24108.5|11
1756830680000|2025-09-02 16:31:20|24121.6|24109.6|24118.5|24106.5|24121.6|24109.6|24118.5|24106.5|3
1756830690000|2025-09-02 16:31:30|24119.2|24107.2|24116.6|24104.6|24119.2|24107.2|24114.1|24102.1|16
1756830720000|2025-09-02 16:32:00|24116|24104|24110.3|24098.3|24116|24104|24110.2|24098.2|4
1756830730000|2025-09-02 16:32:10|24109.1|24097.1|24109.1|24097.1|24109.1|24097.1|24109.1|24097.1|2
1756830740000|2025-09-02 16:32:20|||||||||6
1756830750000|2025-09-02 16:32:30|24108.4|24096.4|24112.9|24100.9|24114.7|24102.7|24108.4|24096.4|28
1756830760000|2025-09-02 16:32:40|||||||||2
1756830770000|2025-09-02 16:32:50|24108.4|24096.4|24111|24099|24112.2|24100.2|24108.4|24096.4|8
1756830780000|2025-09-02 16:33:00|24111.6|24099.6|24104.1|24092.1|24111.6|24099.6|24104.1|24092.1|9
1756830790000|2025-09-02 16:33:10|24102.7|24090.7|24104.1|24092.1|24104.1|24092.1|24102.7|24090.7|3
1756830800000|2025-09-02 16:33:20|24104.7|24092.7|24107.2|24095.2|24107.2|24095.2|24104.7|24092.7|4
1756830810000|2025-09-02 16:33:30|24107.9|24095.9|24107.9|24095.9|24107.9|24095.9|24107.2|24095.2|4
1756830820000|2025-09-02 16:33:40|24106|24094|24104.1|24092.1|24106|24094|24104.1|24092.1|2
1756830830000|2025-09-02 16:33:50|24102.9|24090.9|24105.4|24093.4|24105.4|24093.4|24102.9|24090.9|5
1756830840000|2025-09-02 16:34:00|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|24104.7|24092.7|4
1756830860000|2025-09-02 16:34:20|24104|24092|24105.4|24093.4|24105.4|24093.4|24104|24092|3
1756830870000|2025-09-02 16:34:30|||||||||1
1756830880000|2025-09-02 16:34:40|24105.9|24093.9|24106.6|24094.6|24109.7|24097.7|24104.7|24092.7|8
1756830890000|2025-09-02 16:34:50|24104.1|24092.1|24104.1|24092.1|24104.1|24092.1|24103.4|24091.4|8
1756830900000|2025-09-02 16:35:00|24106.6|24094.6|24105.4|24093.4|24106.6|24094.6|24105.4|24093.4|3
1756830910000|2025-09-02 16:35:10|24110.4|24098.4|24110.4|24098.4|24110.4|24098.4|24110.4|24098.4|2
1756830920000|2025-09-02 16:35:20|24109.7|24097.7|24110.4|24098.4|24110.4|24098.4|24107.9|24095.9|0
1756830930000|2025-09-02 16:35:30|24109.1|24097.1|24109.1|24097.1|24109.1|24097.1|24109.1|24097.1|1
1756830940000|2025-09-02 16:35:40|24114.7|24102.7|24111.6|24099.6|24114.7|24102.7|24111.6|24099.6|4
1756830950000|2025-09-02 16:35:50|||||||||6
1756830960000|2025-09-02 16:36:00|24110.4|24098.4|24116.6|24104.6|24116.6|24104.6|24109.1|24097.1|6
1756830970000|2025-09-02 16:36:10|24114.7|24102.7|24114.7|24102.7|24114.7|24102.7|24114.7|24102.7|1
1756830980000|2025-09-02 16:36:20|24114.1|24102.1|24114.7|24102.7|24117.2|24105.2|24114.1|24102.1|5
1756830990000|2025-09-02 16:36:30|24115.4|24103.4|24119.7|24107.7|24119.7|24107.7|24115.4|24103.4|1
1756831000000|2025-09-02 16:36:40|24114.1|24102.1|24112.9|24100.9|24114.7|24102.7|24112.9|24100.9|1
1756831010000|2025-09-02 16:36:50|24114.1|24102.1|24113.5|24101.5|24114.1|24102.1|24112.9|24100.9|0
1756831020000|2025-09-02 16:37:00|24114.1|24102.1|24114.1|24102.1|24114.1|24102.1|24114.1|24102.1|2
1756831030000|2025-09-02 16:37:10|24114.8|24102.8|24111.6|24099.6|24114.8|24102.8|24111.6|24099.6|1
1756831040000|2025-09-02 16:37:20|24109.7|24097.7|24109.7|24097.7|24109.7|24097.7|24109.7|24097.7|0
1756831050000|2025-09-02 16:37:30|24110.4|24098.4|24116.6|24104.6|24116.6|24104.6|24110.4|24098.4|1
1756831060000|2025-09-02 16:37:40|24119|24107|24119|24107|24119|24107|24118.3|24106.3|29
1756831070000|2025-09-02 16:37:50|24120.2|24108.2|24123.3|24111.3|24123.4|24111.4|24120.2|24108.2|1
1756831080000|2025-09-02 16:38:00|24122.7|24110.7|24124.7|24112.7|24127.2|24115.2|24122.7|24110.7|38
1756831090000|2025-09-02 16:38:10|24126|24114|24127.2|24115.2|24127.2|24115.2|24126|24114|8
1756831100000|2025-09-02 16:38:20|24119|24107|24119|24107|24120.2|24108.2|24119|24107|15
1756831130000|2025-09-02 16:38:50|24120.2|24108.2|24121.5|24109.5|24121.5|24109.5|24120.2|24108.2|1
1756831140000|2025-09-02 16:39:00|24123.4|24111.4|24122|24110|24125.2|24113.2|24122|24110|2
1756831150000|2025-09-02 16:39:10|24121.4|24109.4|24123.3|24111.3|24123.3|24111.3|24120.2|24108.2|1
1756831160000|2025-09-02 16:39:20|||||||||2
1756831170000|2025-09-02 16:39:30|24124.4|24112.4|24124.4|24112.4|24124.4|24112.4|24123.9|24111.9|3
1756831180000|2025-09-02 16:39:40|24125.8|24113.8|24130.7|24118.7|24131.4|24119.4|24125.8|24113.8|30
1756831190000|2025-09-02 16:39:50|24131.4|24119.4|24133.9|24121.9|24136.4|24124.4|24131.4|24119.4|22
1756831200000|2025-09-02 16:40:00|24133.3|24121.3|24131.4|24119.4|24133.9|24121.9|24128.9|24116.9|7
1756831210000|2025-09-02 16:40:10|24131.9|24119.9|24135.1|24123.1|24135.8|24123.8|24131.9|24119.9|3
1756831220000|2025-09-02 16:40:20|||||||||4
1756831230000|2025-09-02 16:40:30|24133.9|24121.9|24135.1|24123.1|24135.1|24123.1|24133.9|24121.9|0
1756831250000|2025-09-02 16:40:50|24136.4|24124.4|24135.1|24123.1|24136.4|24124.4|24133.9|24121.9|7
1756831260000|2025-09-02 16:41:00|24134.5|24122.5|24134.4|24122.4|24134.5|24122.5|24134.4|24122.4|0
1756831270000|2025-09-02 16:41:10|24135.1|24123.1|24135.8|24123.8|24135.8|24123.8|24135.1|24123.1|0
1756831280000|2025-09-02 16:41:20|||||||||2
1756831290000|2025-09-02 16:41:30|24133.3|24121.3|24133.3|24121.3|24133.3|24121.3|24133.3|24121.3|3
1756831300000|2025-09-02 16:41:40|24135.1|24123.1|24125.1|24113.1|24135.1|24123.1|24125.1|24113.1|3
1756831310000|2025-09-02 16:41:50|24125.8|24113.8|24120.1|24108.1|24125.8|24113.8|24118.3|24106.3|11
1756831320000|2025-09-02 16:42:00|24119.4|24107.4|24121.9|24109.9|24123.2|24111.2|24118.9|24106.9|4
1756831330000|2025-09-02 16:42:10|||||||||5
1756831340000|2025-09-02 16:42:20|24123.3|24111.3|24124.4|24112.4|24124.4|24112.4|24123.3|24111.3|0
1756831350000|2025-09-02 16:42:30|24125.8|24113.8|24125.4|24113.4|24125.8|24113.8|24123.4|24111.4|4
1756831360000|2025-09-02 16:42:40|24124.1|24112.1|24120.4|24108.4|24124.1|24112.1|24119.7|24107.7|6
1756831370000|2025-09-02 16:42:50|24119.1|24107.1|24121.1|24109.1|24121.1|24109.1|24119.1|24107.1|21
1756831380000|2025-09-02 16:43:00|24128.6|24116.6|24128.6|24116.6|24128.6|24116.6|24128.6|24116.6|4
1756831390000|2025-09-02 16:43:10|24126.7|24114.7|24128.6|24116.6|24128.6|24116.6|24126.7|24114.7|1
1756831400000|2025-09-02 16:43:20|||||||||1
1756831410000|2025-09-02 16:43:30|24127.9|24115.9|24128|24116|24128|24116|24126.7|24114.7|9
1756831430000|2025-09-02 16:43:50|24128.7|24116.7|24124.2|24112.2|24131.7|24119.7|24124.1|24112.1|9
1756831440000|2025-09-02 16:44:00|24123.6|24111.6|24126.7|24114.7|24127.9|24115.9|24123.6|24111.6|2
1756831450000|2025-09-02 16:44:10|24127.3|24115.3|24126.2|24114.2|24127.9|24115.9|24126.1|24114.1|15
1756831460000|2025-09-02 16:44:20|||||||||2
1756831470000|2025-09-02 16:44:30|24126.8|24114.8|24127.4|24115.4|24127.4|24115.4|24126.2|24114.2|22
1756831480000|2025-09-02 16:44:40|24126.9|24114.9|24126.9|24114.9|24126.9|24114.9|24126.9|24114.9|1
1756831490000|2025-09-02 16:44:50|24127.4|24115.4|24126.9|24114.9|24127.4|24115.4|24126.9|24114.9|0
1756831500000|2025-09-02 16:45:00|24127.4|24115.4|24127.4|24115.4|24127.4|24115.4|24127.4|24115.4|4
1756831520000|2025-09-02 16:45:20|24126.8|24114.8|24126.9|24114.9|24127.4|24115.4|24126.8|24114.8|51
1756831540000|2025-09-02 16:45:40|24126.2|24114.2|24125.5|24113.5|24126.2|24114.2|24125.5|24113.5|12
1756831550000|2025-09-02 16:45:50|||||||||1
1756831560000|2025-09-02 16:46:00|24124.8|24112.8|24121.1|24109.1|24127.9|24115.9|24121.1|24109.1|5
1756831590000|2025-09-02 16:46:30|24122.4|24110.4|24128|24116|24128.6|24116.6|24122.4|24110.4|100
1756831600000|2025-09-02 16:46:40|24127.3|24115.3|24134.9|24122.9|24137.4|24125.4|24127.3|24115.3|5
1756831610000|2025-09-02 16:46:50|||||||||1
1756831630000|2025-09-02 16:47:10|24133.8|24121.8|24134.9|24122.9|24134.9|24122.9|24132.4|24120.4|1
1756831640000|2025-09-02 16:47:20|24133.7|24121.7|24133.8|24121.8|24134.9|24122.9|24133.7|24121.7|11
1756831650000|2025-09-02 16:47:30|24134.5|24122.5|24134.5|24122.5|24134.5|24122.5|24134.5|24122.5|1
1756831660000|2025-09-02 16:47:40|24133.8|24121.8|24136.9|24124.9|24136.9|24124.9|24132.4|24120.4|28
1756831670000|2025-09-02 16:47:50|24137.6|24125.6|24139.9|24127.9|24139.9|24127.9|24137.6|24125.6|2
1756831680000|2025-09-02 16:48:00|24139.4|24127.4|24140.5|24128.5|24140.5|24128.5|24139.4|24127.4|36
1756831690000|2025-09-02 16:48:10|24138.6|24126.6|24137.9|24125.9|24138.6|24126.6|24137.9|24125.9|24
1756831700000|2025-09-02 16:48:20|24138.6|24126.6|24137.2|24125.2|24139.1|24127.1|24137.2|24125.2|120
1756831710000|2025-09-02 16:48:30|24136.6|24124.6|24136.6|24124.6|24136.6|24124.6|24136.6|24124.6|0
1756831720000|2025-09-02 16:48:40|24137.8|24125.8|24136.1|24124.1|24139.1|24127.1|24136.1|24124.1|4
1756831730000|2025-09-02 16:48:50|24135.4|24123.4|24135.4|24123.4|24135.4|24123.4|24135.4|24123.4|2
1756831740000|2025-09-02 16:49:00|24131.6|24119.6|24129.7|24117.7|24131.6|24119.6|24127.2|24115.2|5
1756831750000|2025-09-02 16:49:10|24129.1|24117.1|24129.1|24117.1|24129.1|24117.1|24129.1|24117.1|1
1756831760000|2025-09-02 16:49:20|||||||||1
1756831770000|2025-09-02 16:49:30|||||||||1
1756831780000|2025-09-02 16:49:40|24128.6|24116.6|24128.6|24116.6|24128.6|24116.6|24128.6|24116.6|1
1756831790000|2025-09-02 16:49:50|24127.9|24115.9|24127.2|24115.2|24127.9|24115.9|24124.1|24112.1|3
1756831800000|2025-09-02 16:50:00|24126.6|24114.6|24132.2|24120.2|24132.2|24120.2|24126.6|24114.6|4
1756831810000|2025-09-02 16:50:10|24131.6|24119.6|24132.2|24120.2|24132.2|24120.2|24131.6|24119.6|1
1756831820000|2025-09-02 16:50:20|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|0
1756831840000|2025-09-02 16:50:40|24130.4|24118.4|24132.9|24120.9|24132.9|24120.9|24129.8|24117.8|3
1756831850000|2025-09-02 16:50:50|24135.4|24123.4|24136.6|24124.6|24136.6|24124.6|24135.4|24123.4|1
1756831860000|2025-09-02 16:51:00|24137.2|24125.2|24139.1|24127.1|24139.1|24127.1|24137.2|24125.2|2
1756831880000|2025-09-02 16:51:20|24137.2|24125.2|24137.2|24125.2|24137.2|24125.2|24137.2|24125.2|3
1756831890000|2025-09-02 16:51:30|24137.9|24125.9|24137.2|24125.2|24139.1|24127.1|24136.6|24124.6|16
1756831910000|2025-09-02 16:51:50|24137.9|24125.9|24137.9|24125.9|24137.9|24125.9|24137.9|24125.9|22
1756831920000|2025-09-02 16:52:00|24137.2|24125.2|24138.4|24126.4|24139.1|24127.1|24137.2|24125.2|1
1756831930000|2025-09-02 16:52:10|24139.1|24127.1|24136.6|24124.6|24139.1|24127.1|24136.6|24124.6|1
1756831940000|2025-09-02 16:52:20|24135.9|24123.9|24137.2|24125.2|24137.2|24125.2|24135.9|24123.9|98
1756831970000|2025-09-02 16:52:50|24136.6|24124.6|24138.6|24126.6|24139.1|24127.1|24136.6|24124.6|6
1756831980000|2025-09-02 16:53:00|24138|24126|24137.3|24125.3|24138|24126|24137.3|24125.3|0
1756831990000|2025-09-02 16:53:10|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|3
1756832000000|2025-09-02 16:53:20|24131|24119|24131.6|24119.6|24131.6|24119.6|24131|24119|5
1756832010000|2025-09-02 16:53:30|24132.3|24120.3|24134.1|24122.1|24134.1|24122.1|24132.3|24120.3|2
1756832030000|2025-09-02 16:53:50|24136.6|24124.6|24136.6|24124.6|24136.6|24124.6|24136.6|24124.6|1
1756832040000|2025-09-02 16:54:00|24135.4|24123.4|24132.9|24120.9|24135.4|24123.4|24132.9|24120.9|14
1756832050000|2025-09-02 16:54:10|24133.6|24121.6|24133.6|24121.6|24134.1|24122.1|24133.6|24121.6|2
1756832060000|2025-09-02 16:54:20|||||||||1
1756832070000|2025-09-02 16:54:30|24134.1|24122.1|24135.4|24123.4|24135.4|24123.4|24134.1|24122.1|3
1756832080000|2025-09-02 16:54:40|24134.3|24122.3|24132.2|24120.2|24134.3|24122.3|24132.2|24120.2|2
1756832090000|2025-09-02 16:54:50|24133.5|24121.5|24132.9|24120.9|24133.5|24121.5|24131.6|24119.6|8
1756832100000|2025-09-02 16:55:00|24134.7|24122.7|24134.7|24122.7|24134.7|24122.7|24134.7|24122.7|1
1756832110000|2025-09-02 16:55:10|24135.4|24123.4|24135.4|24123.4|24135.4|24123.4|24135.4|24123.4|1
1756832120000|2025-09-02 16:55:20|24134.7|24122.7|24131.1|24119.1|24134.7|24122.7|24130.4|24118.4|2
1756832130000|2025-09-02 16:55:30|24130.4|24118.4|24130.4|24118.4|24130.4|24118.4|24130.4|24118.4|0
1756832140000|2025-09-02 16:55:40|24132.2|24120.2|24131.6|24119.6|24132.2|24120.2|24131.6|24119.6|6
1756832150000|2025-09-02 16:55:50|24132.2|24120.2|24131.6|24119.6|24132.2|24120.2|24131.6|24119.6|0
1756832160000|2025-09-02 16:56:00|24127.2|24115.2|24127.9|24115.9|24127.9|24115.9|24126.5|24114.5|3
1756832170000|2025-09-02 16:56:10|24131.6|24119.6|24129.7|24117.7|24132.2|24120.2|24129.1|24117.1|4
1756832180000|2025-09-02 16:56:20|||||||||1
1756832190000|2025-09-02 16:56:30|24130.3|24118.3|24131.6|24119.6|24131.6|24119.6|24130.3|24118.3|1
1756832200000|2025-09-02 16:56:40|24129.7|24117.7|24129.7|24117.7|24129.7|24117.7|24129.7|24117.7|1
1756832210000|2025-09-02 16:56:50|24133.5|24121.5|24130.4|24118.4|24134.1|24122.1|24130.4|24118.4|3
1756832220000|2025-09-02 16:57:00|24131.5|24119.5|24137.2|24125.2|24137.2|24125.2|24131.1|24119.1|83
1756832230000|2025-09-02 16:57:10|24136.6|24124.6|24137.2|24125.2|24137.2|24125.2|24136.6|24124.6|1
1756832250000|2025-09-02 16:57:30|||||||||17
1756832270000|2025-09-02 16:57:50|24136.6|24124.6|24134.1|24122.1|24136.6|24124.6|24134.1|24122.1|1
1756832280000|2025-09-02 16:58:00|24133.6|24121.6|24133.6|24121.6|24134.7|24122.7|24133.6|24121.6|3
1756832290000|2025-09-02 16:58:10|24132.9|24120.9|24126.1|24114.1|24132.9|24120.9|24126.1|24114.1|11
1756832300000|2025-09-02 16:58:20|24126.6|24114.6|24126.1|24114.1|24126.6|24114.6|24126.1|24114.1|1
1756832310000|2025-09-02 16:58:30|24126.6|24114.6|24119.1|24107.1|24126.6|24114.6|24112.2|24100.2|22
1756832320000|2025-09-02 16:58:40|24117.9|24105.9|24111.5|24099.5|24117.9|24105.9|24111.5|24099.5|9
1756832330000|2025-09-02 16:58:50|24112.2|24100.2|24116.6|24104.6|24116.6|24104.6|24112.2|24100.2|4
1756832340000|2025-09-02 16:59:00|24116.7|24104.7|24116.7|24104.7|24116.7|24104.7|24116.7|24104.7|1
1756832350000|2025-09-02 16:59:10|24114.7|24102.7|24112.2|24100.2|24115.4|24103.4|24112.2|24100.2|2
1756832360000|2025-09-02 16:59:20|24114.2|24102.2|24112.9|24100.9|24114.2|24102.2|24112.2|24100.2|1
1756832370000|2025-09-02 16:59:30|24112.2|24100.2|24114.2|24102.2|24114.2|24102.2|24112.2|24100.2|0
1756832390000|2025-09-02 16:59:50|24111.7|24099.7|24104.2|24092.2|24111.7|24099.7|24104.2|24092.2|7
1756832400000|2025-09-02 17:00:00|24092.2|24080.2|24107.2|24095.2|24107.2|24095.2|24092.2|24080.2|9
1756832410000|2025-09-02 17:00:10|24108.6|24096.6|24111.5|24099.5|24112.2|24100.2|24108.6|24096.6|16
1756832420000|2025-09-02 17:00:20|24110.8|24098.8|24109|24097|24110.8|24098.8|24109|24097|1
1756832440000|2025-09-02 17:00:40|24106.5|24094.5|24102.8|24090.8|24106.5|24094.5|24102.8|24090.8|7
1756832450000|2025-09-02 17:00:50|24105.3|24093.3|24105.8|24093.8|24105.8|24093.8|24103.3|24091.3|6
1756832460000|2025-09-02 17:01:00|24107.8|24095.8|24112.8|24100.8|24112.8|24100.8|24107.6|24095.6|6
1756832470000|2025-09-02 17:01:10|||||||||1
1756832480000|2025-09-02 17:01:20|24118.5|24106.5|24135|24123|24135|24123|24117.8|24105.8|40
1756832490000|2025-09-02 17:01:30|24133.1|24121.1|24135|24123|24135|24123|24133.1|24121.1|6
1756832500000|2025-09-02 17:01:40|24133.2|24121.2|24131.3|24119.3|24133.2|24121.2|24130.7|24118.7|13
1756832510000|2025-09-02 17:01:50|24132.5|24120.5|24135|24123|24135|24123|24132.5|24120.5|13
1756832520000|2025-09-02 17:02:00|24138.6|24126.6|24142.4|24130.4|24142.4|24130.4|24138.6|24126.6|55
1756832530000|2025-09-02 17:02:10|24141.1|24129.1|24141.7|24129.7|24144.9|24132.9|24141.1|24129.1|13
1756832540000|2025-09-02 17:02:20|24143.5|24131.5|24141.7|24129.7|24143.5|24131.5|24141.7|24129.7|1
1756832550000|2025-09-02 17:02:30|24143.5|24131.5|24142.8|24130.8|24143.5|24131.5|24142.3|24130.3|5
1756832560000|2025-09-02 17:02:40|24142.3|24130.3|24142.3|24130.3|24142.3|24130.3|24142.3|24130.3|1
1756832570000|2025-09-02 17:02:50|24143|24131|24134.2|24122.2|24143|24131|24134.2|24122.2|15
1756832580000|2025-09-02 17:03:00|24126.7|24114.7|24126.7|24114.7|24127.8|24115.8|24126.7|24114.7|8
1756832590000|2025-09-02 17:03:10|24126.1|24114.1|24127.3|24115.3|24127.3|24115.3|24125.3|24113.3|0
1756832600000|2025-09-02 17:03:20|24127.8|24115.8|24136.1|24124.1|24136.1|24124.1|24127.8|24115.8|21
1756832610000|2025-09-02 17:03:30|24137.4|24125.4|24137.4|24125.4|24138.1|24126.1|24134.9|24122.9|6
1756832620000|2025-09-02 17:03:40|24136.7|24124.7|24134.8|24122.8|24136.7|24124.7|24133.6|24121.6|8
1756832640000|2025-09-02 17:04:00|24137.3|24125.3|24138.5|24126.5|24138.5|24126.5|24136|24124|3
1756832650000|2025-09-02 17:04:10|24137.3|24125.3|24137.3|24125.3|24137.8|24125.8|24137.3|24125.3|0
1756832660000|2025-09-02 17:04:20|24137.8|24125.8|24137.8|24125.8|24138.5|24126.5|24137.8|24125.8|0
1756832670000|2025-09-02 17:04:30|24137.3|24125.3|24137.8|24125.8|24137.8|24125.8|24137.3|24125.3|4
1756832680000|2025-09-02 17:04:40|24136|24124|24138.5|24126.5|24138.5|24126.5|24136|24124|4
1756832700000|2025-09-02 17:05:00|24139.2|24127.2|24137.7|24125.7|24139.6|24127.6|24137.1|24125.1|16
1756832710000|2025-09-02 17:05:10|24138.4|24126.4|24135.9|24123.9|24138.4|24126.4|24135.9|24123.9|0
1756832720000|2025-09-02 17:05:20|24136.6|24124.6|24137.1|24125.1|24137.1|24125.1|24135.9|24123.9|3
1756832730000|2025-09-02 17:05:30|24136.6|24124.6|24135.9|24123.9|24136.6|24124.6|24135.9|24123.9|0
1756832750000|2025-09-02 17:05:50|24136.6|24124.6|24138.4|24126.4|24138.4|24126.4|24136.6|24124.6|7
1756832760000|2025-09-02 17:06:00|24139.1|24127.1|24145.9|24133.9|24145.9|24133.9|24139.1|24127.1|39
1756832770000|2025-09-02 17:06:10|24144.1|24132.1|24144|24132|24146|24134|24142.1|24130.1|13
1756832780000|2025-09-02 17:06:20|24145.9|24133.9|24145.9|24133.9|24145.9|24133.9|24145.9|24133.9|1
1756832790000|2025-09-02 17:06:30|24154.8|24142.8|24151.6|24139.6|24154.8|24142.8|24150.3|24138.3|19
1756832800000|2025-09-02 17:06:40|24152.3|24140.3|24152.5|24140.5|24153.8|24141.8|24150.6|24138.6|37
1756832810000|2025-09-02 17:06:50|24148.8|24136.8|24152|24140|24152|24140|24148.8|24136.8|5
1756832820000|2025-09-02 17:07:00|24151.3|24139.3|24147|24135|24151.3|24139.3|24147|24135|25
1756832830000|2025-09-02 17:07:10|24147.5|24135.5|24148.8|24136.8|24148.8|24136.8|24146.8|24134.8|10
1756832840000|2025-09-02 17:07:20|24149.5|24137.5|24147.5|24135.5|24149.5|24137.5|24147.5|24135.5|1
1756832850000|2025-09-02 17:07:30|24146.8|24134.8|24142.5|24130.5|24146.8|24134.8|24142.5|24130.5|3
1756832860000|2025-09-02 17:07:40|24143.2|24131.2|24147|24135|24147|24135|24143.2|24131.2|1
1756832870000|2025-09-02 17:07:50|24148.8|24136.8|24147|24135|24148.8|24136.8|24147|24135|4
1756832880000|2025-09-02 17:08:00|24145|24133|24143.1|24131.1|24145|24133|24143.1|24131.1|2
1756832890000|2025-09-02 17:08:10|24142.5|24130.5|24147.4|24135.4|24147.4|24135.4|24142.5|24130.5|33
1756832910000|2025-09-02 17:08:30|24141.2|24129.2|24141.2|24129.2|24141.2|24129.2|24141.2|24129.2|6
1756832920000|2025-09-02 17:08:40|24140.6|24128.6|24133.7|24121.7|24140.6|24128.6|24132.4|24120.4|4
1756832930000|2025-09-02 17:08:50|24133.1|24121.1|24129.9|24117.9|24133.1|24121.1|24126.2|24114.2|5
1756832940000|2025-09-02 17:09:00|24130.5|24118.5|24131.2|24119.2|24131.2|24119.2|24130.5|24118.5|0
1756832950000|2025-09-02 17:09:10|24129.2|24117.2|24131|24119|24131|24119|24129.2|24117.2|8
1756832960000|2025-09-02 17:09:20|24130.5|24118.5|24116.7|24104.7|24131|24119|24116.7|24104.7|4
1756832970000|2025-09-02 17:09:30|24116|24104|24118.1|24106.1|24119.9|24107.9|24116|24104|2
1756832980000|2025-09-02 17:09:40|24117.4|24105.4|24113.1|24101.1|24117.4|24105.4|24112.4|24100.4|1
1756832990000|2025-09-02 17:09:50|24116|24104|24117.3|24105.3|24117.3|24105.3|24114.8|24102.8|27
1756833000000|2025-09-02 17:10:00|24116.7|24104.7|24116|24104|24116.7|24104.7|24114.8|24102.8|5
1756833010000|2025-09-02 17:10:10|24115.5|24103.5|24123.5|24111.5|24123.5|24111.5|24115.3|24103.3|1
1756833020000|2025-09-02 17:10:20|24124.2|24112.2|24126|24114|24126|24114|24123.5|24111.5|3
1756833030000|2025-09-02 17:10:30|24121.7|24109.7|24118.5|24106.5|24121.7|24109.7|24117.3|24105.3|4
1756833050000|2025-09-02 17:10:50|24117.8|24105.8|24114.8|24102.8|24117.8|24105.8|24114.8|24102.8|4
1756833060000|2025-09-02 17:11:00|24114.1|24102.1|24106.7|24094.7|24114.1|24102.1|24106.7|24094.7|26
1756833070000|2025-09-02 17:11:10|24105.3|24093.3|24106.7|24094.7|24107.3|24095.3|24103.7|24091.7|5
1756833080000|2025-09-02 17:11:20|24102.3|24090.3|24102.3|24090.3|24102.3|24090.3|24102.3|24090.3|0
1756833090000|2025-09-02 17:11:30|24103.7|24091.7|24103.5|24091.5|24104.2|24092.2|24103.5|24091.5|1
1756833100000|2025-09-02 17:11:40|24103|24091|24100.3|24088.3|24103|24091|24099.8|24087.8|1
1756833110000|2025-09-02 17:11:50|24099.8|24087.8|24104.1|24092.1|24104.1|24092.1|24099.8|24087.8|2
1756833120000|2025-09-02 17:12:00|24102.8|24090.8|24101.5|24089.5|24104.1|24092.1|24100.9|24088.9|17
1756833130000|2025-09-02 17:12:10|24102.7|24090.7|24099|24087|24102.7|24090.7|24099|24087|32
1756833140000|2025-09-02 17:12:20|24100.3|24088.3|24106.2|24094.2|24107.5|24095.5|24100.3|24088.3|20
1756833150000|2025-09-02 17:12:30|24105.1|24093.1|24105.1|24093.1|24105.1|24093.1|24105.1|24093.1|27
1756833160000|2025-09-02 17:12:40|24104.5|24092.5|24104|24092|24104.5|24092.5|24104|24092|4
1756833170000|2025-09-02 17:12:50|24103.3|24091.3|24106.3|24094.3|24106.3|24094.3|24103.3|24091.3|7
1756833180000|2025-09-02 17:13:00|24107|24095|24109|24097|24110.2|24098.2|24106.5|24094.5|10
1756833200000|2025-09-02 17:13:20|24110.1|24098.1|24115.9|24103.9|24115.9|24103.9|24110.1|24098.1|0
1756833210000|2025-09-02 17:13:30|24113.4|24101.4|24117.2|24105.2|24117.2|24105.2|24113.4|24101.4|3
1756833220000|2025-09-02 17:13:40|24117.8|24105.8|24114.7|24102.7|24118.4|24106.4|24114.7|24102.7|2
1756833230000|2025-09-02 17:13:50|24113.5|24101.5|24112.8|24100.8|24113.5|24101.5|24112.8|24100.8|0
1756833240000|2025-09-02 17:14:00|24109.7|24097.7|24110.2|24098.2|24112|24100|24109.7|24097.7|14
1756833250000|2025-09-02 17:14:10|24110.1|24098.1|24110.3|24098.3|24111.6|24099.6|24109|24097|55
1756833260000|2025-09-02 17:14:20|24111.6|24099.6|24110.3|24098.3|24111.6|24099.6|24110.3|24098.3|0
1756833280000|2025-09-02 17:14:40|24109.8|24097.8|24110.3|24098.3|24111.6|24099.6|24109.8|24097.8|2
1756833290000|2025-09-02 17:14:50|24109.7|24097.7|24114.1|24102.1|24114.1|24102.1|24109.7|24097.7|2
1756833300000|2025-09-02 17:15:00|24116.7|24104.7|24116|24104|24116.7|24104.7|24116|24104|1
1756833310000|2025-09-02 17:15:10|24118.5|24106.5|24117.8|24105.8|24118.5|24106.5|24117.3|24105.3|2
1756833320000|2025-09-02 17:15:20|24117.3|24105.3|24117.8|24105.8|24117.8|24105.8|24116|24104|1
1756833330000|2025-09-02 17:15:30|24117.3|24105.3|24117.3|24105.3|24117.3|24105.3|24117.3|24105.3|3
1756833340000|2025-09-02 17:15:40|24118.5|24106.5|24120.3|24108.3|24120.3|24108.3|24118.5|24106.5|2
1756833350000|2025-09-02 17:15:50|24120.4|24108.4|24123.5|24111.5|24123.5|24111.5|24120.4|24108.4|2
1756833360000|2025-09-02 17:16:00|24122.9|24110.9|24123.5|24111.5|24123.5|24111.5|24122.3|24110.3|1
1756833370000|2025-09-02 17:16:10|24124.1|24112.1|24122.3|24110.3|24124.1|24112.1|24122.3|24110.3|20
1756833380000|2025-09-02 17:16:20|24124.8|24112.8|24122.3|24110.3|24125.5|24113.5|24122.3|24110.3|10
1756833400000|2025-09-02 17:16:40|24121.6|24109.6|24120.4|24108.4|24121.6|24109.6|24119.1|24107.1|3
1756833410000|2025-09-02 17:16:50|24119.8|24107.8|24111|24099|24119.8|24107.8|24111|24099|6
1756833420000|2025-09-02 17:17:00|24111.6|24099.6|24113.5|24101.5|24114.8|24102.8|24111.6|24099.6|23
1756833430000|2025-09-02 17:17:10|24112.9|24100.9|24107.3|24095.3|24112.9|24100.9|24107.3|24095.3|4
1756833440000|2025-09-02 17:17:20|||||||||4
1756833450000|2025-09-02 17:17:30|24108|24096|24112.3|24100.3|24112.9|24100.9|24108|24096|3
1756833460000|2025-09-02 17:17:40|24111.6|24099.6|24111|24099|24112.3|24100.3|24111|24099|2
1756833480000|2025-09-02 17:18:00|24110.4|24098.4|24114.8|24102.8|24116|24104|24110.4|24098.4|8
1756833490000|2025-09-02 17:18:10|24114.1|24102.1|24111.7|24099.7|24114.1|24102.1|24111.6|24099.6|2
1756833500000|2025-09-02 17:18:20|24111|24099|24115.4|24103.4|24115.4|24103.4|24111|24099|3
1756833510000|2025-09-02 17:18:30|24116|24104|24116|24104|24116|24104|24116|24104|0
1756833520000|2025-09-02 17:18:40|24112.3|24100.3|24113.5|24101.5|24113.5|24101.5|24112.3|24100.3|1
1756833530000|2025-09-02 17:18:50|24112.3|24100.3|24117.3|24105.3|24117.3|24105.3|24112.3|24100.3|1
1756833550000|2025-09-02 17:19:10|24118.4|24106.4|24121.6|24109.6|24121.6|24109.6|24117.9|24105.9|6
1756833560000|2025-09-02 17:19:20|24117.9|24105.9|24117.9|24105.9|24118.5|24106.5|24117.9|24105.9|1
1756833570000|2025-09-02 17:19:30|24118.4|24106.4|24120.4|24108.4|24120.4|24108.4|24118.4|24106.4|1
1756833580000|2025-09-02 17:19:40|24118.5|24106.5|24118.5|24106.5|24118.5|24106.5|24118.5|24106.5|1
1756833600000|2025-09-02 17:20:00|24117.4|24105.4|24118.5|24106.5|24118.5|24106.5|24115.4|24103.4|7
1756833610000|2025-09-02 17:20:10|24117.3|24105.3|24115.4|24103.4|24118.5|24106.5|24115.4|24103.4|0
1756833620000|2025-09-02 17:20:20|24114.8|24102.8|24111|24099|24114.8|24102.8|24111|24099|7
1756833630000|2025-09-02 17:20:30|24109.1|24097.1|24111|24099|24112.3|24100.3|24109.1|24097.1|3
1756833640000|2025-09-02 17:20:40|24110.4|24098.4|24107.4|24095.4|24111|24099|24107.3|24095.3|41
1756833650000|2025-09-02 17:20:50|24106.7|24094.7|24106.7|24094.7|24106.7|24094.7|24106.7|24094.7|0
1756833660000|2025-09-02 17:21:00|24110.5|24098.5|24111.2|24099.2|24111.2|24099.2|24110.5|24098.5|9
1756833670000|2025-09-02 17:21:10|24111.7|24099.7|24101.7|24089.7|24113.7|24101.7|24097.4|24085.4|15
1756833680000|2025-09-02 17:21:20|24101.2|24089.2|24104.2|24092.2|24105.6|24093.6|24099.2|24087.2|21
1756833690000|2025-09-02 17:21:30|24103.7|24091.7|24108.7|24096.7|24109.2|24097.2|24103.7|24091.7|4
1756833700000|2025-09-02 17:21:40|24109.2|24097.2|24107.4|24095.4|24109.2|24097.2|24106.2|24094.2|7
1756833710000|2025-09-02 17:21:50|24108|24096|24103|24091|24108|24096|24103|24091|2
1756833720000|2025-09-02 17:22:00|24103.7|24091.7|24107.3|24095.3|24108.6|24096.6|24102.4|24090.4|18
1756833730000|2025-09-02 17:22:10|24107.9|24095.9|24112.3|24100.3|24114.8|24102.8|24106.1|24094.1|17
1756833740000|2025-09-02 17:22:20|24111.6|24099.6|24107.3|24095.3|24111.6|24099.6|24105.5|24093.5|17
1756833750000|2025-09-02 17:22:30|24106.6|24094.6|24106.1|24094.1|24106.6|24094.6|24105.5|24093.5|2
1756833760000|2025-09-02 17:22:40|24104.2|24092.2|24100.4|24088.4|24104.2|24092.2|24100.4|24088.4|9
1756833770000|2025-09-02 17:22:50|24109.8|24097.8|24110.4|24098.4|24111.6|24099.6|24109.8|24097.8|10
1756833780000|2025-09-02 17:23:00|24113.7|24101.7|24109.8|24097.8|24113.7|24101.7|24109.8|24097.8|10
1756833790000|2025-09-02 17:23:10|24110.4|24098.4|24106.7|24094.7|24116.1|24104.1|24106.1|24094.1|15
1756833800000|2025-09-02 17:23:20|||||||||1
1756833810000|2025-09-02 17:23:30|24110.5|24098.5|24105.6|24093.6|24110.5|24098.5|24104.4|24092.4|19
1756833820000|2025-09-02 17:23:40|24102.4|24090.4|24097.9|24085.9|24102.4|24090.4|24090.4|24078.4|35
1756833830000|2025-09-02 17:23:50|24101.7|24089.7|24099.8|24087.8|24102.3|24090.3|24099.8|24087.8|6
1756833840000|2025-09-02 17:24:00|24100.4|24088.4|24100.4|24088.4|24100.4|24088.4|24094.8|24082.8|12
1756833850000|2025-09-02 17:24:10|24097.9|24085.9|24098.6|24086.6|24098.6|24086.6|24097.9|24085.9|3
1756833860000|2025-09-02 17:24:20|24102.3|24090.3|24096.1|24084.1|24102.9|24090.9|24096.1|24084.1|18
1756833870000|2025-09-02 17:24:30|24095.5|24083.5|24090.4|24078.4|24096.1|24084.1|24090.4|24078.4|3
1756833880000|2025-09-02 17:24:40|24091.1|24079.1|24090.4|24078.4|24091.1|24079.1|24090.4|24078.4|0
1756833890000|2025-09-02 17:24:50|24081.1|24069.1|24070.4|24058.4|24081.1|24069.1|24070.4|24058.4|15
1756833900000|2025-09-02 17:25:00|24071.1|24059.1|24061.1|24049.1|24074.1|24062.1|24061.1|24049.1|20
1756833910000|2025-09-02 17:25:10|24061.6|24049.6|24047.3|24035.3|24062.9|24050.9|24045.4|24033.4|21
1756833920000|2025-09-02 17:25:20|24051.1|24039.1|24051.1|24039.1|24058.6|24046.6|24048.6|24036.6|7
1756833930000|2025-09-02 17:25:30|24052.9|24040.9|24054.8|24042.8|24066.1|24054.1|24052.9|24040.9|10
1756833940000|2025-09-02 17:25:40|24053.4|24041.4|24056.7|24044.7|24058.6|24046.6|24051.7|24039.7|19
1756833950000|2025-09-02 17:25:50|24055.5|24043.5|24064.8|24052.8|24066.1|24054.1|24055.5|24043.5|8
1756833960000|2025-09-02 17:26:00|24064.1|24052.1|24060.4|24048.4|24064.1|24052.1|24058.6|24046.6|8
1756833970000|2025-09-02 17:26:10|24058.6|24046.6|24071.1|24059.1|24071.1|24059.1|24054.8|24042.8|32
1756833980000|2025-09-02 17:26:20|24071.6|24059.6|24069.8|24057.8|24072.3|24060.3|24069.8|24057.8|2
1756833990000|2025-09-02 17:26:30|24071.9|24059.9|24076.1|24064.1|24076.1|24064.1|24071.9|24059.9|14
1756834000000|2025-09-02 17:26:40|24074|24062|24069.1|24057.1|24074|24062|24066.6|24054.6|12
1756834010000|2025-09-02 17:26:50|24068.4|24056.4|24038.3|24026.3|24068.4|24056.4|24038.3|24026.3|31
1756834020000|2025-09-02 17:27:00|24039|24027|24028.9|24016.9|24039|24027|24026.9|24014.9|16
1756834030000|2025-09-02 17:27:10|24030.2|24018.2|24011.5|23999.5|24030.2|24018.2|24011.5|23999.5|46
1756834040000|2025-09-02 17:27:20|24013.3|24001.3|24015.8|24003.8|24016.5|24004.5|24011.5|23999.5|18
1756834050000|2025-09-02 17:27:30|24015.1|24003.1|23983.3|23971.3|24015.2|24003.2|23980.1|23968.1|61
1756834060000|2025-09-02 17:27:40|23980.8|23968.8|23978.3|23966.3|23980.8|23968.8|23964|23952|39
1756834070000|2025-09-02 17:27:50|23979.4|23967.4|23971.6|23959.6|23980.8|23968.8|23964.1|23952.1|63
1756834080000|2025-09-02 17:28:00|23967.2|23955.2|23981.1|23969.1|23981.1|23969.1|23955.6|23943.6|103
1756834090000|2025-09-02 17:28:10|23979.3|23967.3|24006.1|23994.1|24007.3|23995.3|23979.3|23967.3|43
1756834100000|2025-09-02 17:28:20|24006.6|23994.6|23999.3|23987.3|24008.6|23996.6|23998.6|23986.6|20
1756834110000|2025-09-02 17:28:30|23998.6|23986.6|24009.7|23997.7|24012.2|24000.2|23998.6|23986.6|49
1756834120000|2025-09-02 17:28:40|24007.2|23995.2|24014|24002|24014|24002|24007.2|23995.2|8
1756834130000|2025-09-02 17:28:50|24016.4|24004.4|24014.7|24002.7|24018.6|24006.6|24013.6|24001.6|11
1756834140000|2025-09-02 17:29:00|24022.2|24010.2|24032.9|24020.9|24035.9|24023.9|24022.2|24010.2|22
1756834150000|2025-09-02 17:29:10|24032.7|24020.7|24041.5|24029.5|24042.2|24030.2|24029.7|24017.7|14
1756834160000|2025-09-02 17:29:20|24040.2|24028.2|24038.3|24026.3|24041.5|24029.5|24035.2|24023.2|27
1756834170000|2025-09-02 17:29:30|24039|24027|24029.7|24017.7|24042.2|24030.2|24029|24017|19
1756834180000|2025-09-02 17:29:40|24029|24017|24025.2|24013.2|24030.2|24018.2|24022.7|24010.7|4
1756834190000|2025-09-02 17:29:50|24014|24002|24002.2|23990.2|24018.3|24006.3|23997.2|23985.2|18
1756834200000|2025-09-02 17:30:00|23999.7|23987.7|24004.7|23992.7|24004.7|23992.7|23999.1|23987.1|10
1756834210000|2025-09-02 17:30:10|24004|23992|24014.4|24002.4|24014.4|24002.4|24001.5|23989.5|18
1756834220000|2025-09-02 17:30:20|24013.3|24001.3|24004.4|23992.4|24014.4|24002.4|24004.4|23992.4|4
1756834230000|2025-09-02 17:30:30|24003.9|23991.9|24011.2|23999.2|24011.2|23999.2|24003.9|23991.9|3
1756834240000|2025-09-02 17:30:40|24006.9|23994.9|24012.6|24000.6|24012.6|24000.6|24006.9|23994.9|12
1756834250000|2025-09-02 17:30:50|24013.3|24001.3|24015.8|24003.8|24015.8|24003.8|24013.3|24001.3|1
1756834260000|2025-09-02 17:31:00|24014.7|24002.7|24008.3|23996.3|24014.7|24002.7|24007.6|23995.6|7
1756834270000|2025-09-02 17:31:10|24009|23997|23997.7|23985.7|24014.5|24001.3|23997.2|23985.2|28
1756834280000|2025-09-02 17:31:20|23997.2|23985.2|23976.6|23964.6|23997.2|23985.2|23976.6|23964.6|10
1756834290000|2025-09-02 17:31:30|23974.7|23962.7|23982.2|23970.2|23982.2|23970.2|23974.7|23962.7|9
1756834300000|2025-09-02 17:31:40|23982.7|23970.7|23985.4|23973.4|23985.4|23973.4|23979.7|23967.7|6
1756834310000|2025-09-02 17:31:50|23986.1|23974.1|23981.1|23969.1|23986.1|23974.1|23981.1|23969.1|4
1756834320000|2025-09-02 17:32:00|23979.1|23967.1|23978.6|23966.6|23979.1|23967.1|23974.3|23962.3|19
1756834330000|2025-09-02 17:32:10|23976.3|23964.3|23980.4|23968.4|23980.4|23968.4|23976.3|23964.3|10
1756834340000|2025-09-02 17:32:20|23981.8|23969.8|23975.4|23963.4|23982.9|23970.9|23969.7|23957.7|37
1756834350000|2025-09-02 17:32:30|23975.9|23963.9|23984.3|23972.3|23984.3|23972.3|23974.7|23962.7|6
1756834360000|2025-09-02 17:32:40|23985.5|23973.5|23977.3|23965.3|23987.3|23975.3|23974.1|23962.1|10
1756834370000|2025-09-02 17:32:50|23979.3|23967.3|23971.6|23959.6|23979.3|23967.3|23971.6|23959.6|4
1756834380000|2025-09-02 17:33:00|23972.3|23960.3|23970.4|23958.4|23972.3|23960.3|23963.6|23951.6|30
1756834390000|2025-09-02 17:33:10|23969.8|23957.8|23967.9|23955.9|23969.8|23957.8|23960.4|23948.4|17
1756834400000|2025-09-02 17:33:20|23966.8|23954.8|23977.3|23965.3|23978.6|23966.6|23966.8|23954.8|9
1756834410000|2025-09-02 17:33:30|23976.6|23964.6|23964.1|23952.1|23976.6|23964.6|23961.8|23949.8|23
1756834420000|2025-09-02 17:33:40|23959.8|23947.8|23939.3|23927.3|23961.1|23949.1|23936.9|23924.9|125
1756834430000|2025-09-02 17:33:50|23939.9|23927.9|23938.3|23926.3|23950.6|23938.6|23938.3|23926.3|27
1756834440000|2025-09-02 17:34:00|23942.5|23930.5|23961.3|23949.3|23961.3|23949.3|23941.3|23929.3|19
1756834450000|2025-09-02 17:34:10|23962.6|23950.6|23953.8|23941.8|23963.8|23951.8|23953.8|23941.8|10
1756834460000|2025-09-02 17:34:20|23954.4|23942.4|23964.4|23952.4|23965.6|23953.6|23951.9|23939.9|17
1756834470000|2025-09-02 17:34:30|23963.7|23951.7|23964.4|23952.4|23970|23958|23960|23948|9
1756834480000|2025-09-02 17:34:40|23960.6|23948.6|23958.8|23946.8|23961.8|23949.8|23953.8|23941.8|5
1756834490000|2025-09-02 17:34:50|23960|23948|23968.1|23956.1|23968.7|23956.7|23955|23943|11
1756834500000|2025-09-02 17:35:00|23973.1|23961.1|23982.5|23970.5|23982.5|23970.5|23971.9|23959.9|6
1756834510000|2025-09-02 17:35:10|23988.1|23976.1|23991.8|23979.8|23991.8|23979.8|23986.2|23974.2|18
1756834520000|2025-09-02 17:35:20|23995|23983|23998.6|23986.6|23999.3|23987.3|23994.3|23982.3|9
1756834530000|2025-09-02 17:35:30|23999.3|23987.3|24006.9|23994.9|24010|23998|23996.8|23984.8|10
1756834540000|2025-09-02 17:35:40|24006.2|23994.2|23999.4|23987.4|24008.7|23996.7|23999.4|23987.4|24
1756834550000|2025-09-02 17:35:50|23998.7|23986.7|23989.4|23977.4|23998.7|23986.7|23988.1|23976.1|5
1756834560000|2025-09-02 17:36:00|23987.6|23975.6|23987.5|23975.5|23987.6|23975.6|23986.2|23974.2|9
1756834570000|2025-09-02 17:36:10|23989.3|23977.3|23991.8|23979.8|23991.8|23979.8|23987.5|23975.5|9
1756834580000|2025-09-02 17:36:20|23991.2|23979.2|23998.7|23986.7|24004.3|23992.3|23989.3|23977.3|7
1756834590000|2025-09-02 17:36:30|23999.3|23987.3|23994.3|23982.3|23999.3|23987.3|23992.5|23980.5|11
1756834600000|2025-09-02 17:36:40|23988.1|23976.1|23993.6|23981.6|23993.6|23981.6|23988.1|23976.1|2
1756834610000|2025-09-02 17:36:50|23994.3|23982.3|23986.8|23974.8|23994.3|23982.3|23986.8|23974.8|3
1756834620000|2025-09-02 17:37:00|23987.5|23975.5|23986.8|23974.8|23991.2|23979.2|23985.5|23973.5|7
1756834630000|2025-09-02 17:37:10|23989.3|23977.3|23985.5|23973.5|23990|23978|23985.1|23973.1|9
1756834640000|2025-09-02 17:37:20|23984.7|23972.7|23980.5|23968.5|23988.6|23976.6|23975.6|23963.6|20
1756834650000|2025-09-02 17:37:30|23981.8|23969.8|23973.6|23961.6|23981.8|23969.8|23967.5|23955.5|12
1756834660000|2025-09-02 17:37:40|23974.1|23962.1|23976.8|23964.8|23978.6|23966.6|23974.1|23962.1|14
1756834670000|2025-09-02 17:37:50|23972.5|23960.5|23961.8|23949.8|23972.5|23960.5|23960.5|23948.5|32
1756834680000|2025-09-02 17:38:00|23960.4|23948.4|23948.1|23936.1|23963.6|23951.6|23940.4|23927.6|52
1756834690000|2025-09-02 17:38:10|23945.4|23933.4|23943.6|23931.6|23952.3|23940.3|23943.6|23931.6|15
1756834700000|2025-09-02 17:38:20|23944.3|23932.3|23947.9|23935.9|23947.9|23935.9|23944.3|23932.3|3
1756834710000|2025-09-02 17:38:30|23948.6|23936.6|23953.6|23941.6|23953.6|23941.6|23945.5|23933.5|5
1756834720000|2025-09-02 17:38:40|23952.9|23940.9|23959.1|23947.1|23959.1|23947.1|23951.1|23939.1|1
1756834730000|2025-09-02 17:38:50|23958.5|23946.5|23959.3|23947.3|23961.8|23949.8|23954.1|23942.1|9
1756834740000|2025-09-02 17:39:00|23960|23948|23960|23948|23961.2|23949.2|23960|23948|0
1756834750000|2025-09-02 17:39:10|23963.6|23951.6|23961.1|23949.1|23963.6|23951.6|23956.1|23944.1|15
1756834760000|2025-09-02 17:39:20|23960.4|23948.4|23960.4|23948.4|23960.4|23948.4|23960.4|23948.4|0
1756834770000|2025-09-02 17:39:30|23966.1|23954.1|23972.3|23960.3|23974.1|23962.1|23966.1|23954.1|5
1756834780000|2025-09-02 17:39:40|23971.6|23959.6|23966.8|23954.8|23971.6|23959.6|23966.8|23954.8|6
1756834790000|2025-09-02 17:39:50|23976.5|23964.5|23982.2|23970.2|23982.2|23970.2|23976.5|23964.5|3
1756834800000|2025-09-02 17:40:00|23980.4|23968.4|23977.9|23965.9|23982.9|23970.9|23977.2|23965.2|7
1756834810000|2025-09-02 17:40:10|23975.4|23963.4|23966.6|23954.6|23977.9|23965.9|23966.6|23954.6|7
1756834820000|2025-09-02 17:40:20|23966|23954|23965.4|23953.4|23966|23954|23958.6|23946.6|17
1756834830000|2025-09-02 17:40:30|23964|23952|23971.1|23959.1|23972.9|23960.9|23959|23947|38
1756834840000|2025-09-02 17:40:40|23972.9|23960.9|23972.3|23960.3|23973.6|23961.6|23967.5|23955.5|30
1756834850000|2025-09-02 17:40:50|23975|23963|23989.8|23977.8|23990.5|23978.5|23975|23963|9
1756834860000|2025-09-02 17:41:00|23988|23976|23986.8|23974.8|23988|23976|23985.5|23973.5|1
1756834870000|2025-09-02 17:41:10|23988|23976|23989.3|23977.3|23999.3|23987.3|23986.8|23974.8|9
1756834880000|2025-09-02 17:41:20|23994.8|23982.8|23999.8|23987.8|24000.5|23988.5|23994.8|23982.8|37
1756834890000|2025-09-02 17:41:30|23999.3|23987.3|23996.6|23984.6|23999.3|23987.3|23996.6|23984.6|3
1756834900000|2025-09-02 17:41:40|23995.5|23983.5|23997.3|23985.3|23997.9|23985.9|23995.5|23983.5|1
1756834910000|2025-09-02 17:41:50|23997.9|23985.9|24005.4|23993.4|24005.4|23993.4|23990|23978|28
1756834920000|2025-09-02 17:42:00|24004.3|23992.3|24008.6|23996.6|24009.3|23997.3|24004.3|23992.3|13
1756834930000|2025-09-02 17:42:10|24009.3|23997.3|24015.4|24003.4|24016.8|24004.8|24008.6|23996.6|16
1756834940000|2025-09-02 17:42:20|24014.8|24002.8|24012.9|24000.9|24015.4|24003.4|24012.2|24000.2|18
1756834950000|2025-09-02 17:42:30|24013.6|24001.6|24012.9|24000.9|24018.5|24006.5|24011.5|23999.5|15
1756834960000|2025-09-02 17:42:40|24011.6|23999.6|24016.6|24004.6|24016.6|24004.6|24011.6|23999.6|6
1756834970000|2025-09-02 17:42:50|24016|24004|24017.3|24005.3|24022.3|24010.3|24015.4|24003.4|9
1756834980000|2025-09-02 17:43:00|24016.1|24004.1|24044.1|24032.1|24044.1|24032.1|24016.1|24004.1|35
1756834990000|2025-09-02 17:43:10|24046.1|24034.1|24039.1|24027.1|24046.6|24034.6|24037.3|24025.3|32
1756835000000|2025-09-02 17:43:20|24040.4|24028.4|24046.1|24034.1|24046.6|24034.6|24039.1|24027.1|3
1756835010000|2025-09-02 17:43:30|24045.4|24033.4|24046.8|24034.8|24050|24038|24043.7|24031.7|48
1756835020000|2025-09-02 17:43:40|24046.2|24034.2|24054.3|24042.3|24054.3|24042.3|24045|24033|7
1756835030000|2025-09-02 17:43:50|24055|24043|24063|24051|24063|24051|24053.2|24041.2|17
1756835040000|2025-09-02 17:44:00|24060.5|24048.5|24056.8|24044.8|24060.5|24048.5|24055.4|24043.4|7
1756835050000|2025-09-02 17:44:10|24058.6|24046.6|24068.7|24056.7|24069.3|24057.3|24058.6|24046.6|5
1756835060000|2025-09-02 17:44:20|24069.3|24057.3|24074.4|24062.4|24087.5|24075.5|24069.3|24057.3|16
1756835070000|2025-09-02 17:44:30|24073.7|24061.7|24073|24061|24076.8|24064.8|24072.5|24060.5|11
1756835080000|2025-09-02 17:44:40|24075|24063|24070.7|24058.7|24075|24063|24070.1|24058.1|14
1756835090000|2025-09-02 17:44:50|24061.2|24049.2|24065.5|24053.5|24065.5|24053.5|24060.5|24048.5|9
1756835100000|2025-09-02 17:45:00|24065|24053|24080.2|24068.2|24085|24073|24065|24053|14
1756835110000|2025-09-02 17:45:10|24082.5|24070.5|24087.5|24075.5|24087.5|24075.5|24080|24068|24
1756835120000|2025-09-02 17:45:20|24086.1|24074.1|24081.1|24069.1|24086.1|24074.1|24077.5|24065.5|4
1756835130000|2025-09-02 17:45:30|24080.4|24068.4|24076.1|24064.1|24080.4|24068.4|24075|24063|7
1756835140000|2025-09-02 17:45:40|24075.5|24063.5|24072.3|24060.3|24075.5|24063.5|24070.4|24058.4|5
1756835150000|2025-09-02 17:45:50|24073|24061|24076.1|24064.1|24076.1|24064.1|24071.8|24059.8|2
1756835160000|2025-09-02 17:46:00|24084.4|24064.4|24075.4|24063.4|24085.1|24068.5|24071.8|24059.8|16
1756835170000|2025-09-02 17:46:10|24076.9|24064.9|24080.5|24068.5|24085.1|24070.2|24076.9|24064.9|3
1756835180000|2025-09-02 17:46:20|24081.8|24069.8|24080.5|24068.5|24081.8|24069.8|24078|24066|23
1756835190000|2025-09-02 17:46:30|24079.4|24067.4|24088.6|24076.6|24089.2|24077.2|24076.2|24064.2|14
1756835200000|2025-09-02 17:46:40|24090|24078|24079.3|24067.3|24090|24078|24077.5|24065.5|6
1756835210000|2025-09-02 17:46:50|24061.1|24049.1|24065|24053|24065|24053|24061.1|24049.1|25
1756835220000|2025-09-02 17:47:00|24066.8|24054.8|24066.4|24054.4|24072.6|24060.6|24064.5|24052.5|21
1756835230000|2025-09-02 17:47:10|24067|24055|24059.5|24047.5|24067|24055|24056.4|24044.4|8
1756835240000|2025-09-02 17:47:20|24058.9|24046.9|24063.9|24051.9|24064.5|24052.5|24058.9|24046.9|4
1756835250000|2025-09-02 17:47:30|24060.2|24048.2|24071.4|24059.4|24071.4|24059.4|24058.9|24046.9|10
1756835260000|2025-09-02 17:47:40|24070.7|24058.7|24069.5|24057.5|24070.7|24058.7|24067|24055|4
1756835270000|2025-09-02 17:47:50|24070.1|24058.1|24081.1|24069.1|24081.1|24069.1|24070.1|24058.1|33
1756835280000|2025-09-02 17:48:00|24082.4|24070.4|24089.1|24077.1|24089.1|24077.1|24081.1|24069.1|29
1756835290000|2025-09-02 17:48:10|24087.3|24075.3|24082.3|24070.3|24087.3|24075.3|24082.3|24070.3|8
1756835300000|2025-09-02 17:48:20|24083.6|24071.6|24084.1|24072.1|24086.6|24074.6|24083.6|24071.6|5
1756835310000|2025-09-02 17:48:30|24083|24071|24082.3|24070.3|24083|24071|24082.3|24070.3|21
1756835320000|2025-09-02 17:48:40|24081.7|24069.7|24081.7|24069.7|24083|24071|24080.5|24068.5|1
1756835330000|2025-09-02 17:48:50|24083.7|24071.7|24081.6|24069.6|24083.7|24071.7|24072.3|24060.3|8
1756835340000|2025-09-02 17:49:00|||||||||4
1756835350000|2025-09-02 17:49:10|24082.9|24070.9|24082.3|24070.3|24084.8|24072.8|24081.6|24069.6|4
1756835360000|2025-09-02 17:49:20|24083.6|24071.6|24080.4|24068.4|24083.6|24071.6|24080.4|24068.4|1
1756835370000|2025-09-02 17:49:30|24079.8|24067.8|24077.3|24065.3|24079.8|24067.8|24074.1|24062.1|2
1756835380000|2025-09-02 17:49:40|24078.7|24066.7|24079.8|24067.8|24079.8|24067.8|24077.3|24065.3|5
1756835390000|2025-09-02 17:49:50|24082.4|24070.4|24096.2|24084.2|24099.2|24087.2|24082.4|24070.4|13
1756835400000|2025-09-02 17:50:00|24098|24086|24097.3|24085.3|24098.6|24086.6|24096.1|24084.1|31
1756835410000|2025-09-02 17:50:10|24098.6|24086.6|24094.8|24082.8|24098.6|24086.6|24094.8|24082.8|30
1756835420000|2025-09-02 17:50:20|24095.4|24083.4|24097.3|24085.3|24097.3|24085.3|24094.8|24082.8|1
1756835430000|2025-09-02 17:50:30|24097.9|24085.9|24094.2|24082.2|24098.6|24086.6|24094.2|24082.2|12
1756835440000|2025-09-02 17:50:40|24093.7|24081.7|24095.6|24083.6|24096.7|24084.7|24093.7|24081.7|4
1756835450000|2025-09-02 17:50:50|24096.2|24084.2|24110.6|24098.6|24112.3|24100.3|24096.2|24084.2|36
1756835460000|2025-09-02 17:51:00|24111.2|24099.2|24111.9|24099.9|24113.7|24101.7|24108|24096|32
1756835470000|2025-09-02 17:51:10|24118|24106|24118|24106|24122.4|24110.4|24118|24106|10
1756835480000|2025-09-02 17:51:20|24118.7|24106.7|24111.2|24099.2|24118.7|24106.7|24111.2|24099.2|10
1756835490000|2025-09-02 17:51:30|24113.7|24101.7|24110.6|24098.6|24113.7|24101.7|24110.1|24098.1|10
1756835500000|2025-09-02 17:51:40|24111.9|24099.9|24109.4|24097.4|24111.9|24099.9|24109.4|24097.4|7
1756835510000|2025-09-02 17:51:50|24111.3|24099.3|24111.3|24099.3|24111.3|24099.3|24110.1|24098.1|22
1756835520000|2025-09-02 17:52:00|24108.9|24096.9|24110.8|24098.8|24111.3|24099.3|24108.9|24096.9|3
1756835530000|2025-09-02 17:52:10|24110.1|24098.1|24116.9|24104.9|24116.9|24104.9|24110.1|24098.1|12
1756835540000|2025-09-02 17:52:20|24118.7|24106.7|24111.9|24099.9|24120.1|24108.1|24109.5|24097.5|6
1756835550000|2025-09-02 17:52:30|24112.6|24100.6|24112.6|24100.6|24112.6|24100.6|24111.9|24099.9|0
1756835560000|2025-09-02 17:52:40|24113.1|24101.1|24111.9|24099.9|24113.1|24101.1|24111.9|24099.9|17
1756835570000|2025-09-02 17:52:50|24112.6|24100.6|24115.1|24103.1|24116.9|24104.9|24112.6|24100.6|5
1756835580000|2025-09-02 17:53:00|24115.6|24103.6|24115.1|24103.1|24116.9|24104.9|24115.1|24103.1|2
1756835590000|2025-09-02 17:53:10|24116.3|24104.3|24110.1|24098.1|24118.8|24106.8|24110.1|24098.1|8
1756835600000|2025-09-02 17:53:20|24108.8|24096.8|24112.6|24100.6|24112.6|24100.6|24108.8|24096.8|3
1756835610000|2025-09-02 17:53:30|24111.9|24099.9|24114.4|24102.4|24116.9|24104.9|24111.9|24099.9|0
1756835620000|2025-09-02 17:53:40|24113.7|24101.7|24120.1|24108.1|24120.1|24108.1|24113.7|24101.7|21
1756835630000|2025-09-02 17:53:50|24118.7|24106.7|24116.2|24104.2|24118.7|24106.7|24116.2|24104.2|3
1756835640000|2025-09-02 17:54:00|24115.6|24103.6|24110.1|24098.1|24120.6|24108.6|24110.1|24098.1|42
1756835650000|2025-09-02 17:54:10|24110.6|24098.6|24110.1|24098.1|24112.6|24100.6|24110.1|24098.1|8
1756835660000|2025-09-02 17:54:20|24113.1|24101.1|24115.1|24103.1|24115.1|24103.1|24110.6|24098.6|6
1756835670000|2025-09-02 17:54:30|24113.1|24101.1|24110.1|24098.1|24113.7|24101.7|24110.1|24098.1|3
1756835680000|2025-09-02 17:54:40|24109.4|24097.4|24105.6|24093.6|24111.2|24099.2|24103.7|24091.7|14
1756835690000|2025-09-02 17:54:50|24106.9|24094.9|24109.4|24097.4|24109.4|24097.4|24106.9|24094.9|5
1756835700000|2025-09-02 17:55:00|24110.5|24098.5|24105.6|24093.6|24111.2|24099.2|24100.6|24088.6|23
1756835710000|2025-09-02 17:55:10|24106.9|24094.9|24100.6|24088.6|24106.9|24094.9|24100.6|24088.6|20
1756835720000|2025-09-02 17:55:20|24098.7|24086.7|24088|24076|24098.7|24086.7|24086.8|24074.8|28
1756835730000|2025-09-02 17:55:30|24087.3|24075.3|24091.2|24079.2|24091.2|24079.2|24086.8|24074.8|3
1756835740000|2025-09-02 17:55:40|24090.5|24078.5|24096.2|24084.2|24098|24086|24090.5|24078.5|12
1756835750000|2025-09-02 17:55:50|24096.8|24084.8|24098.7|24086.7|24098.7|24086.7|24096.2|24084.2|6
1756835760000|2025-09-02 17:56:00|24101.2|24089.2|24119.9|24107.9|24119.9|24107.9|24100.5|24088.5|17
1756835770000|2025-09-02 17:56:10|24115.5|24103.5|24110.5|24098.5|24115.5|24103.5|24108.6|24096.6|2
1756835780000|2025-09-02 17:56:20|24111.2|24099.2|24102.3|24090.3|24112.3|24100.3|24099.8|24087.8|10
1756835800000|2025-09-02 17:56:40|24095.5|24083.5|24089.8|24077.8|24097.3|24085.3|24089.8|24077.8|8
1756835810000|2025-09-02 17:56:50|24088|24076|24088|24076|24093.7|24081.7|24086.8|24074.8|14
1756835820000|2025-09-02 17:57:00|24090.5|24078.5|24099.8|24087.8|24102.3|24090.3|24090.5|24078.5|19
1756835830000|2025-09-02 17:57:10|24101.2|24089.2|24101.1|24089.1|24102.4|24090.4|24100.5|24088.5|6
1756835840000|2025-09-02 17:57:20|24100.5|24088.5|24094.8|24082.8|24100.5|24088.5|24093.6|24081.6|21
1756835850000|2025-09-02 17:57:30|24094.3|24082.3|24077.9|24065.9|24094.3|24082.3|24076.6|24064.6|24
1756835860000|2025-09-02 17:57:40|24077.2|24065.2|24081.6|24069.6|24081.6|24069.6|24075.9|24063.9|27
1756835870000|2025-09-02 17:57:50|24086.6|24074.6|24097.5|24085.5|24101.2|24089.2|24085.9|24073.9|31
1756835880000|2025-09-02 17:58:00|24098.7|24086.7|24085.4|24073.4|24100.9|24088.9|24085.4|24073.4|45
1756835890000|2025-09-02 17:58:10|24087.2|24075.2|24088.4|24076.4|24089|24077|24082.2|24070.2|81
1756835900000|2025-09-02 17:58:20|24089|24077|24084.1|24072.1|24090.4|24078.4|24082.9|24070.9|18
1756835910000|2025-09-02 17:58:30|24085.4|24073.4|24083.4|24071.4|24089.1|24077.1|24083.4|24071.4|5
1756835920000|2025-09-02 17:58:40|24084.1|24072.1|24082.9|24070.9|24087.9|24075.9|24082.9|24070.9|13
1756835930000|2025-09-02 17:58:50|24082.2|24070.2|24085.4|24073.4|24085.4|24073.4|24077.2|24065.2|25
1756835940000|2025-09-02 17:59:00|24084.7|24072.7|24084.6|24072.6|24085.1|24073.1|24082.2|24070.2|20
1756835950000|2025-09-02 17:59:10|24085.1|24073.1|24082.6|24070.6|24087.8|24075.8|24080.1|24068.1|25
1756835960000|2025-09-02 17:59:20|24081.9|24069.9|24076.9|24064.9|24081.9|24069.9|24076.9|24064.9|24
1756835970000|2025-09-02 17:59:30|24076.2|24064.2|24046.7|24034.7|24076.2|24064.2|24046.7|24034.7|102
1756835980000|2025-09-02 17:59:40|24047.4|24035.4|24040.4|24028.4|24047.4|24035.4|24040.4|24028.4|109
1756835990000|2025-09-02 17:59:50|24041.7|24029.7|24033.1|24021.1|24046.1|24034.1|24031.7|24019.7|172
1756836000000|2025-09-02 18:00:00|24034.3|24022.3|24037.5|24025.5|24038.7|24026.7|24030.6|24018.6|53
1756836010000|2025-09-02 18:00:10|24041.2|24029.2|24043.7|24031.7|24046.2|24034.2|24041.2|24029.2|47
1756836020000|2025-09-02 18:00:20|24044.3|24032.3|24044.3|24032.3|24044.3|24032.3|24041.1|24029.1|26
1756836030000|2025-09-02 18:00:30|24045|24033|24040.6|24028.6|24046.9|24034.9|24040.6|24028.6|37
1756836040000|2025-09-02 18:00:40|24039.3|24027.3|24038.1|24026.1|24039.3|24027.3|24038.1|24026.1|30
1756836050000|2025-09-02 18:00:50|24035.6|24023.6|24023.1|24011.1|24035.6|24023.6|24021.8|24009.8|50
1756836060000|2025-09-02 18:01:00|24022.4|24010.4|24026.2|24014.2|24028.7|24016.7|24016.7|24004.7|9
1756836070000|2025-09-02 18:01:10|24025.6|24013.6|24029.3|24017.3|24030.7|24018.7|24020.6|24008.6|47
1756836080000|2025-09-02 18:01:20|24028.2|24016.2|24029.3|24017.3|24030.7|24018.7|24027.4|24015.4|1
1756836090000|2025-09-02 18:01:30|24030|24018|24029.3|24017.3|24030.7|24018.7|24029.3|24017.3|4
1756836100000|2025-09-02 18:01:40|24028.1|24016.1|24028.1|24016.1|24029.3|24017.3|24021.8|24009.8|27
1756836110000|2025-09-02 18:01:50|24027.5|24015.5|24030.6|24018.6|24030.6|24018.6|24026.2|24014.2|3
1756836120000|2025-09-02 18:02:00|24030|24018|24030.6|24018.6|24030.6|24018.6|24028.7|24016.7|4
1756836130000|2025-09-02 18:02:10|24031.1|24019.1|24053.2|24041.2|24053.8|24041.8|24031.1|24019.1|17
1756836140000|2025-09-02 18:02:20|24053.8|24041.8|24053.8|24041.8|24053.8|24041.8|24053.8|24041.8|0
1756836150000|2025-09-02 18:02:30|24053.1|24041.1|24056.8|24044.8|24056.8|24044.8|24051.8|24039.8|7
1756836160000|2025-09-02 18:02:40|24056.1|24044.1|24061.4|24049.4|24061.4|24049.4|24051.8|24039.8|19
1756836170000|2025-09-02 18:02:50|24060.8|24048.8|24058.3|24046.3|24060.8|24048.8|24051.4|24039.4|15
1756836180000|2025-09-02 18:03:00|24056.3|24044.3|24056.8|24044.8|24058.9|24046.9|24054.4|24042.4|1
1756836190000|2025-09-02 18:03:10|24055.6|24043.6|24053.8|24041.8|24055.6|24043.6|24053.8|24041.8|0
1756836200000|2025-09-02 18:03:20|24053.1|24041.1|24050.6|24038.6|24053.1|24041.1|24050.6|24038.6|0
1756836210000|2025-09-02 18:03:30|24051.8|24039.8|24051.3|24039.3|24051.8|24039.8|24051.3|24039.3|0
1756836220000|2025-09-02 18:03:40|24051.8|24039.8|24057.5|24045.5|24058.1|24046.1|24051.8|24039.8|7
1756836230000|2025-09-02 18:03:50|24056.9|24044.9|24050|24038|24056.9|24044.9|24050|24038|2
1756836240000|2025-09-02 18:04:00|24048.8|24036.8|24050|24038|24050|24038|24048.1|24036.1|0
1756836250000|2025-09-02 18:04:10|24048.8|24036.8|24050|24038|24050|24038|24048.8|24036.8|2
1756836260000|2025-09-02 18:04:20|24049.4|24037.4|24048.1|24036.1|24050.6|24038.6|24048.1|24036.1|5
1756836270000|2025-09-02 18:04:30|24048.8|24036.8|24048.8|24036.8|24048.8|24036.8|24044.3|24032.3|4
1756836280000|2025-09-02 18:04:40|24050|24038|24045.6|24033.6|24050|24038|24043.8|24031.8|2
1756836290000|2025-09-02 18:04:50|24048.3|24028.3|24050|24038|24050|24038|24040.6|24028.3|11
1756906200000|2025-09-03 13:30:00|24044.5|24032.5|24040.8|24028.8|24046.9|24034.9|24028|24016|75
1756906210000|2025-09-03 13:30:10|24041.9|24029.9|24055.2|24043.2|24065.9|24053.9|24036.5|24024.5|39
1756906220000|2025-09-03 13:30:20|24054|24042|24061.3|24049.3|24065.2|24053.2|24053.4|24041.4|29
1756906230000|2025-09-03 13:30:30|24062|24050|24070.9|24058.9|24074|24062|24059|24047|15
1756906240000|2025-09-03 13:30:40|24067|24055|24070.2|24058.2|24072.7|24060.7|24062|24050|25
1756906250000|2025-09-03 13:30:50|24069.5|24057.5|24063.3|24051.3|24070.2|24058.2|24063.3|24051.3|19
1756906260000|2025-09-03 13:31:00|24070.9|24058.9|24063.1|24051.1|24075.8|24063.8|24062|24050|28
1756906270000|2025-09-03 13:31:10|24062.6|24050.6|24056.3|24044.3|24063.8|24051.8|24052.6|24040.6|32
1756906280000|2025-09-03 13:31:20|24057.6|24045.6|24036.7|24024.7|24058.1|24046.1|24034.9|24022.9|40
1756906290000|2025-09-03 13:31:30|24038.8|24026.8|24023.1|24011.1|24038.8|24026.8|24021.9|24009.9|19
1756906300000|2025-09-03 13:31:40|24023.8|24011.8|24028.1|24016.1|24028.8|24016.8|24023.8|24011.8|19
1756906310000|2025-09-03 13:31:50|24030.1|24018.1|24029.5|24017.5|24035.6|24023.6|24028.8|24016.8|21
1756906320000|2025-09-03 13:32:00|24030.2|24018.2|24036.3|24024.3|24037|24025|24029.4|24017.4|26
1756906330000|2025-09-03 13:32:10|24036.9|24024.9|24031.3|24019.3|24037.6|24025.6|24029.4|24017.4|43
1756906340000|2025-09-03 13:32:20|24030.6|24018.6|24022.4|24010.4|24031.3|24019.3|24022.4|24010.4|31
1756906350000|2025-09-03 13:32:30|24022.9|24010.9|24022.4|24010.4|24026.2|24014.2|24020.6|24008.6|15
1756906360000|2025-09-03 13:32:40|24022.9|24010.9|24023.8|24011.8|24023.8|24011.8|24021.3|24009.3|8
1756906370000|2025-09-03 13:32:50|24021.9|24009.9|24026.9|24014.9|24030.1|24018.1|24021.9|24009.9|4
1756906380000|2025-09-03 13:33:00|24028.1|24016.1|24025.1|24013.1|24031.3|24019.3|24023.8|24011.8|22
1756906390000|2025-09-03 13:33:10|24024.5|24012.5|24030.1|24018.1|24032|24020|24023.8|24011.8|4
1756906400000|2025-09-03 13:33:20|24029.5|24017.5|24023.8|24011.8|24029.5|24017.5|24022.6|24010.6|9
1756906410000|2025-09-03 13:33:30|24023.3|24011.3|24028.8|24016.8|24031.3|24019.3|24022.6|24010.6|14
1756906420000|2025-09-03 13:33:40|24030.1|24018.1|24052.6|24040.6|24053.3|24041.3|24030.1|24018.1|31
1756906430000|2025-09-03 13:33:50|24049.5|24037.5|24045.6|24033.6|24050.6|24038.6|24045.6|24033.6|7
1756906440000|2025-09-03 13:34:00|24047.4|24035.4|24032.6|24020.6|24048.3|24036.3|24031.3|24019.3|23
1756906450000|2025-09-03 13:34:10|24033.1|24021.1|24033.8|24021.8|24036.9|24024.9|24029.5|24017.5|5
1756906460000|2025-09-03 13:34:20|24034.5|24022.5|24031.3|24019.3|24034.5|24022.5|24028.8|24016.8|14
1756906470000|2025-09-03 13:34:30|24030.6|24018.6|24034.4|24022.4|24037.6|24025.6|24030.6|24018.6|8
1756906480000|2025-09-03 13:34:40|24036.3|24024.3|24035.6|24023.6|24038.1|24026.1|24035.1|24023.1|10
1756906490000|2025-09-03 13:34:50|24040.1|24028.1|24040.1|24028.1|24040.1|24028.1|24038.8|24026.8|4
1756906500000|2025-09-03 13:35:00|24052|24040|24040.2|24028.2|24058.4|24046.4|24040.2|24028.2|28
1756906510000|2025-09-03 13:35:10|24045.9|24033.9|24037|24025|24045.9|24033.9|24029|24017|20
1756906520000|2025-09-03 13:35:20|24037.7|24025.7|24035.2|24023.2|24037.7|24025.7|24035.2|24023.2|1
1756906530000|2025-09-03 13:35:30|24035.8|24023.8|24027.7|24015.7|24036.5|24024.5|24025.2|24013.2|9
1756906540000|2025-09-03 13:35:40|24027|24015|24037|24025|24037|24025|24027|24015|9
1756906550000|2025-09-03 13:35:50|24037.7|24025.7|24048.4|24036.4|24053.4|24041.4|24037.7|24025.7|18
1756906560000|2025-09-03 13:36:00|24047.9|24035.9|24048.4|24036.4|24050.2|24038.2|24045.2|24033.2|13
1756906570000|2025-09-03 13:36:10|24049|24037|24051.6|24039.6|24054.7|24042.7|24049|24037|15
1756906580000|2025-09-03 13:36:20|24052.4|24040.4|24052.2|24040.2|24052.9|24040.9|24050.4|24038.4|9
1756906590000|2025-09-03 13:36:30|24051.6|24039.6|24052.4|24040.4|24052.9|24040.9|24048.4|24036.4|9
1756906600000|2025-09-03 13:36:40|24052.9|24040.9|24045.9|24033.9|24052.9|24040.9|24045.9|24033.9|3
1756906610000|2025-09-03 13:36:50|24046.5|24034.5|24048.4|24036.4|24050.4|24038.4|24045.9|24033.9|7
1756906620000|2025-09-03 13:37:00|24052.9|24040.9|24049.1|24037.1|24052.9|24040.9|24048.4|24036.4|34
1756906630000|2025-09-03 13:37:10|24048.4|24036.4|24049.1|24037.1|24050.4|24038.4|24047.9|24035.9|23
1756906640000|2025-09-03 13:37:20|24050.4|24038.4|24052.9|24040.9|24053.6|24041.6|24047.9|24035.9|11
1756906650000|2025-09-03 13:37:30|24050.4|24038.4|24050.9|24038.9|24050.9|24038.9|24050.4|24038.4|8
1756906660000|2025-09-03 13:37:40|24051.6|24039.6|24049.7|24037.7|24052.9|24040.9|24048.4|24036.4|15
1756906670000|2025-09-03 13:37:50|24049.3|24037.3|24036.6|24024.6|24049.3|24037.3|24033.4|24021.4|11
1756906680000|2025-09-03 13:38:00|24037.2|24025.2|24015.9|24003.9|24038.4|24026.4|24015.9|24003.9|17
1756906690000|2025-09-03 13:38:10|24018.4|24006.4|24026.7|24014.7|24026.7|24014.7|24018.4|24006.4|8
1756906700000|2025-09-03 13:38:20|24024.2|24012.2|24023.4|24011.4|24026.7|24014.7|24021.7|24009.7|4
1756906710000|2025-09-03 13:38:30|24015.9|24003.9|24015.9|24003.9|24015.9|24003.9|24015.9|24003.9|6
1756906720000|2025-09-03 13:38:40|24015.4|24003.4|24011.7|23999.7|24015.9|24003.9|24008.4|23996.4|7
1756906730000|2025-09-03 13:38:50|24012.9|24000.9|24009.3|23997.3|24012.9|24000.9|24002.9|23990.9|43
1756906740000|2025-09-03 13:39:00|24007.4|23995.4|24001.8|23989.8|24012.4|24000.4|24001.8|23989.8|8
1756906750000|2025-09-03 13:39:10|24002.4|23990.4|24007.4|23995.4|24007.4|23995.4|23996.1|23984.1|22
1756906760000|2025-09-03 13:39:20|24006.8|23994.8|23986.8|23974.8|24006.8|23994.8|23986.8|23974.8|15
1756906770000|2025-09-03 13:39:30|23987.4|23975.4|23990.6|23978.6|23992.4|23980.4|23986.8|23974.8|7
1756906780000|2025-09-03 13:39:40|23992.4|23980.4|23996.3|23984.3|23996.8|23984.8|23990.6|23978.6|13
1756906790000|2025-09-03 13:39:50|23995.6|23983.6|23995|23983|23998.1|23986.1|23993.8|23981.8|4
1756906800000|2025-09-03 13:40:00|23993.8|23981.8|23989.9|23977.9|24006.1|23994.1|23989.9|23977.9|21
1756906810000|2025-09-03 13:40:10|23985.6|23973.6|23990.6|23978.6|23991.1|23979.1|23985.6|23973.6|12
1756906820000|2025-09-03 13:40:20|23992.5|23980.5|23996.8|23984.8|23996.8|23984.8|23992.4|23980.4|13
1756906830000|2025-09-03 13:40:30|23996.1|23984.1|24000|23988|24000|23988|23989.3|23977.3|12
1756906840000|2025-09-03 13:40:40|23999.5|23987.5|23997.4|23985.4|24000.6|23988.6|23996.8|23984.8|6
1756906850000|2025-09-03 13:40:50|23997.9|23985.9|24005.6|23993.6|24006.3|23994.3|23997.9|23985.9|14
1756906860000|2025-09-03 13:41:00|24004.3|23992.3|24009.3|23997.3|24009.3|23997.3|23997.4|23985.4|23
1756906870000|2025-09-03 13:41:10|24005.6|23993.6|24003.1|23991.1|24005.6|23993.6|24002.5|23990.5|5
1756906880000|2025-09-03 13:41:20|24003.8|23991.8|24004.3|23992.3|24004.3|23992.3|24001.8|23989.8|6
1756906890000|2025-09-03 13:41:30|24004.9|23992.9|24000.6|23988.6|24010.6|23998.6|24000.6|23988.6|8
1756906900000|2025-09-03 13:41:40|24001.8|23989.8|24001.8|23989.8|24003.1|23991.1|23997.5|23985.5|12
1756906910000|2025-09-03 13:41:50|24001.3|23989.3|23997.4|23985.4|24003.1|23991.1|23997.4|23985.4|7
1756906920000|2025-09-03 13:42:00|23998.5|23986.5|23999.9|23987.9|24001.3|23989.3|23996.7|23984.7|7
1756906930000|2025-09-03 13:42:10|24000.6|23988.6|24000.6|23988.6|24002.5|23990.5|23997.4|23985.4|6
1756906940000|2025-09-03 13:42:20|24002.4|23990.4|24001.8|23989.8|24004.3|23992.3|24001.8|23989.8|1
1756906950000|2025-09-03 13:42:30|24002.4|23990.4|23992.5|23980.5|24002.4|23990.4|23989.9|23977.9|28
1756906960000|2025-09-03 13:42:40|23994.3|23982.3|23983.8|23971.8|23994.9|23982.9|23979.9|23967.9|28
1756906970000|2025-09-03 13:42:50|23986.3|23974.3|23985|23973|23986.3|23974.3|23985|23973|2
1756906980000|2025-09-03 13:43:00|23983.8|23971.8|23983.8|23971.8|23983.8|23971.8|23983.2|23971.2|3
1756906990000|2025-09-03 13:43:10|23982.7|23970.7|23977.5|23965.5|23982.7|23970.7|23972|23960|10
1756907000000|2025-09-03 13:43:20|23977|23965|23968.8|23956.8|23977|23965|23965.7|23953.7|14
1756907010000|2025-09-03 13:43:30|23969.3|23957.3|23961.3|23949.3|23969.3|23957.3|23961.3|23949.3|8
1756907020000|2025-09-03 13:43:40|23960|23948|23966.3|23954.3|23968.8|23956.8|23960|23948|28
1756907030000|2025-09-03 13:43:50|23962.7|23950.7|23968.8|23956.8|23969.5|23957.5|23962.7|23950.7|9
1756907040000|2025-09-03 13:44:00|23968.1|23956.1|23968.8|23956.8|23970|23958|23967.5|23955.5|14
1756907050000|2025-09-03 13:44:10|23970|23958|23975.7|23963.7|23976.3|23964.3|23968.8|23956.8|9
1756907060000|2025-09-03 13:44:20|23978.8|23966.8|23973.8|23961.8|23978.8|23966.8|23970.7|23958.7|30
1756907070000|2025-09-03 13:44:30|23974.5|23962.5|23978.8|23966.8|23978.8|23966.8|23974.5|23962.5|4
1756907080000|2025-09-03 13:44:40|23979.5|23967.5|23973.8|23961.8|23979.5|23967.5|23968.8|23956.8|8
1756907090000|2025-09-03 13:44:50|23971.3|23959.3|23972|23960|23972.7|23960.7|23968.9|23956.9|83
1756907100000|2025-09-03 13:45:00|23972.7|23960.7|23965.7|23953.7|23972.7|23960.7|23959.7|23947.7|21
1756907110000|2025-09-03 13:45:10|23967.2|23955.2|23962.7|23950.7|23967.7|23955.7|23962.7|23950.7|10
1756907120000|2025-09-03 13:45:20|23961.4|23949.4|23961.4|23949.4|23963.9|23951.9|23961.4|23949.4|5
1756907130000|2025-09-03 13:45:30|23962.2|23950.2|23960.2|23948.2|23962.7|23950.7|23959.5|23947.5|18
1756907140000|2025-09-03 13:45:40|23959.7|23947.7|23959.7|23947.7|23960.2|23948.2|23958.9|23946.9|17
1756907150000|2025-09-03 13:45:50|23945.9|23933.9|23946.4|23934.4|23947.2|23935.2|23943.9|23931.9|10
1756907160000|2025-09-03 13:46:00|23947.2|23935.2|23938.2|23926.2|23947.2|23935.2|23937.7|23925.7|34
1756907170000|2025-09-03 13:46:10|23939.7|23927.7|23938.4|23926.4|23942.9|23930.9|23937.2|23925.2|20
1756907180000|2025-09-03 13:46:20|23938.9|23926.9|23939.7|23927.7|23939.7|23927.7|23937.7|23925.7|1
1756907190000|2025-09-03 13:46:30|23940.2|23928.2|23942|23930|23942.5|23930.5|23935.2|23923.2|47
1756907200000|2025-09-03 13:46:40|23942.5|23930.5|23948.2|23936.2|23948.2|23936.2|23942.5|23930.5|15
1756907210000|2025-09-03 13:46:50|23949.5|23937.5|23963.8|23951.8|23963.8|23951.8|23949.5|23937.5|54
1756907220000|2025-09-03 13:47:00|23961.3|23949.3|23962|23950|23968.2|23956.2|23961.3|23949.3|14
1756907230000|2025-09-03 13:47:10|23961.3|23949.3|23964|23952|23964.3|23952.3|23961.3|23949.3|26
1756907240000|2025-09-03 13:47:20|23966.1|23954.1|23976.3|23964.3|23978.1|23966.1|23966.1|23954.1|23
1756907250000|2025-09-03 13:47:30|23975.6|23963.6|23974.9|23962.9|23977.4|23965.4|23968.6|23956.6|15
1756907260000|2025-09-03 13:47:40|23974.3|23962.3|23977.4|23965.4|23979.3|23967.3|23974.3|23962.3|14
1756907270000|2025-09-03 13:47:50|23976.8|23964.8|23977.4|23965.4|23977.4|23965.4|23975.6|23963.6|7
1756907280000|2025-09-03 13:48:00|23976.7|23964.7|23975|23963|23978.1|23966.1|23973.8|23961.8|18
1756907290000|2025-09-03 13:48:10|23974.3|23962.3|23979.9|23967.9|23979.9|23967.9|23974.3|23962.3|42
1756907300000|2025-09-03 13:48:20|23979.3|23967.3|23977.4|23965.4|23979.3|23967.3|23976.1|23964.1|13
1756907310000|2025-09-03 13:48:30|23976.8|23964.8|23976.8|23964.8|23976.8|23964.8|23975|23963|27
1756907320000|2025-09-03 13:48:40|23979.3|23967.3|23977.4|23965.4|23979.3|23967.3|23977.4|23965.4|14
1756907330000|2025-09-03 13:48:50|23976.8|23964.8|23984.9|23972.9|23984.9|23972.9|23976.8|23964.8|55
1756907340000|2025-09-03 13:49:00|23983.1|23971.1|23984.9|23972.9|23984.9|23972.9|23981.1|23969.1|26
1756907350000|2025-09-03 13:49:10|23984.3|23972.3|23984.9|23972.9|23988.1|23976.1|23984.3|23972.3|10
1756907360000|2025-09-03 13:49:20|23984.3|23972.3|23985.6|23973.6|23985.6|23973.6|23981.8|23969.8|7
1756907370000|2025-09-03 13:49:30|23984.3|23972.3|23983.8|23971.8|23986.1|23974.1|23981.1|23969.1|8
1756907380000|2025-09-03 13:49:40|23982.4|23970.4|23983.6|23971.6|23983.6|23971.6|23981.7|23969.7|3
1756907390000|2025-09-03 13:49:50|23979.3|23967.3|23976.8|23964.8|23983.1|23971.1|23976.8|23964.8|13
1756907400000|2025-09-03 13:50:00|23977.9|23965.9|23976.8|23964.8|23979.3|23967.3|23976.8|23964.8|11
1756907410000|2025-09-03 13:50:10|23976.1|23964.1|23981.8|23969.8|23981.8|23969.8|23976.1|23964.1|17
1756907420000|2025-09-03 13:50:20|23984.3|23972.3|23983.6|23971.6|23984.9|23972.9|23981.8|23969.8|15
1756907430000|2025-09-03 13:50:30|23985|23973|23984.3|23972.3|23985|23973|23983.6|23971.6|34
1756907440000|2025-09-03 13:50:40|23986.1|23974.1|23986.8|23974.8|23986.8|23974.8|23984.3|23972.3|10
1756907450000|2025-09-03 13:50:50|23984.3|23972.3|23981.3|23969.3|23986.3|23974.3|23981.3|23969.3|69
1756907460000|2025-09-03 13:51:00|23982.5|23970.5|23981.3|23969.3|23985.6|23973.6|23981.3|23969.3|40
1756907470000|2025-09-03 13:51:10|23980|23968|23980|23968|23982.5|23970.5|23980|23968|16
1756907480000|2025-09-03 13:51:20|23980.8|23968.8|23981.3|23969.3|23981.3|23969.3|23980.8|23968.8|5
1756907490000|2025-09-03 13:51:30|23980.6|23968.6|23959.9|23947.9|23981.3|23969.3|23959.9|23947.9|28
1756907500000|2025-09-03 13:51:40|23960.6|23948.6|23957.4|23945.4|23960.6|23948.6|23957.4|23945.4|3
1756907510000|2025-09-03 13:51:50|23956.8|23944.8|23959.9|23947.9|23960.6|23948.6|23956.8|23944.8|2
1756907520000|2025-09-03 13:52:00|23959.3|23947.3|23961.8|23949.8|23961.8|23949.8|23955.6|23943.6|15
1756907530000|2025-09-03 13:52:10|23961.3|23949.3|23964.3|23952.3|23964.3|23952.3|23959.3|23947.3|5
1756907540000|2025-09-03 13:52:20|23963.8|23951.8|23964.3|23952.3|23964.3|23952.3|23961.8|23949.8|5
1756907550000|2025-09-03 13:52:30|23962.9|23950.9|23964.3|23952.3|23964.3|23952.3|23962.4|23950.4|22
1756907560000|2025-09-03 13:52:40|23963.8|23951.8|23961.3|23949.3|23964.3|23952.3|23956.8|23944.8|56
1756907570000|2025-09-03 13:52:50|23960.6|23948.6|23961.3|23949.3|23961.3|23949.3|23960.6|23948.6|0
1756907580000|2025-09-03 13:53:00|23963.8|23951.8|23966.8|23954.8|23970.6|23958.6|23962.4|23950.4|19
1756907590000|2025-09-03 13:53:10|23967.4|23955.4|23966.8|23954.8|23967.4|23955.4|23964.9|23952.9|7
1756907600000|2025-09-03 13:53:20|23966.1|23954.1|23962.5|23950.5|23966.8|23954.8|23962.5|23950.5|3
1756907610000|2025-09-03 13:53:30|23964.9|23952.9|23963.6|23951.6|23967.4|23955.4|23963.6|23951.6|12
1756907620000|2025-09-03 13:53:40|23964.3|23952.3|23964.9|23952.9|23964.9|23952.9|23961.8|23949.8|7
1756907630000|2025-09-03 13:53:50|23964.3|23952.3|23978.1|23966.1|23982.4|23970.4|23964.3|23952.3|9
1756907640000|2025-09-03 13:54:00|23978.6|23966.6|23975|23963|23982.4|23970.4|23975|23963|15
1756907650000|2025-09-03 13:54:10|23975.8|23963.8|23976.3|23964.3|23977.5|23965.5|23975|23963|13
1756907660000|2025-09-03 13:54:20|23975.8|23963.8|23976.8|23964.8|23976.8|23964.8|23975.8|23963.8|6
1756907670000|2025-09-03 13:54:30|23974.5|23962.5|23966.3|23954.3|23974.5|23962.5|23966.3|23954.3|23
1756907680000|2025-09-03 13:54:40|23970.1|23958.1|23970.6|23958.6|23971.3|23959.3|23968.8|23956.8|5
1756907690000|2025-09-03 13:54:50|23971.3|23959.3|23968.8|23956.8|23971.3|23959.3|23968.8|23956.8|2
1756907700000|2025-09-03 13:55:00|23969.3|23957.3|23983.8|23971.8|23985.2|23973.2|23969.3|23957.3|28
1756907710000|2025-09-03 13:55:10|23985.8|23973.8|23982|23970|23985.8|23973.8|23977|23965|14
1756907720000|2025-09-03 13:55:20|23980.9|23968.9|23980.2|23968.2|23980.9|23968.9|23980.2|23968.2|1
1756907730000|2025-09-03 13:55:30|23979.7|23967.7|23982|23970|23982|23970|23979|23967|5
1756907740000|2025-09-03 13:55:40|23982.7|23970.7|23980.8|23968.8|23986.5|23974.5|23980.8|23968.8|17
1756907750000|2025-09-03 13:55:50|23980.2|23968.2|23982.7|23970.7|23984.1|23972.1|23980.2|23968.2|18
1756907760000|2025-09-03 13:56:00|23982|23970|23980.9|23968.9|23982|23970|23978.6|23966.6|2
1756907770000|2025-09-03 13:56:10|23981.6|23969.6|23980.9|23968.9|23981.6|23969.6|23979.7|23967.7|6
1756907780000|2025-09-03 13:56:20|23980.4|23968.4|23981.6|23969.6|23981.6|23969.6|23979.1|23967.1|13
1756907790000|2025-09-03 13:56:30|23980.9|23968.9|23973.4|23961.4|23981.6|23969.6|23973.4|23961.4|7
1756907800000|2025-09-03 13:56:40|23959.1|23947.1|23958|23946|23963|23951|23957.9|23945.9|24
1756907810000|2025-09-03 13:56:50|23958.6|23946.6|23946.6|23934.6|23960.5|23948.5|23946.1|23934.1|19
1756907820000|2025-09-03 13:57:00|23947.2|23935.2|23951.1|23939.1|23951.1|23939.1|23947.2|23935.2|5
1756907830000|2025-09-03 13:57:10|23950.5|23938.5|23943.6|23931.6|23950.5|23938.5|23939.1|23927.1|21
1756907840000|2025-09-03 13:57:20|23944.1|23932.1|23943.6|23931.6|23946.1|23934.1|23943.6|23931.6|25
1756907850000|2025-09-03 13:57:30|23943|23931|23936.1|23924.1|23943|23931|23929.1|23917.1|13
1756907860000|2025-09-03 13:57:40|||||||||3
1756907870000|2025-09-03 13:57:50|23936.8|23924.8|23933.6|23921.6|23940.4|23928.4|23931.6|23919.6|34
1756907880000|2025-09-03 13:58:00|23934.7|23922.7|23931.1|23919.1|23936.1|23924.1|23927.2|23915.2|62
1756907890000|2025-09-03 13:58:10|23931.6|23919.6|23931.6|23919.6|23939.1|23927.1|23930.4|23918.4|11
1756907900000|2025-09-03 13:58:20|23930.4|23918.4|23929.7|23917.7|23930.4|23918.4|23927.9|23915.9|24
1756907910000|2025-09-03 13:58:30|23929.1|23917.1|23930.2|23918.2|23930.2|23918.2|23928.4|23916.4|15
1756907920000|2025-09-03 13:58:40|23927.9|23915.9|23926.6|23914.6|23928.4|23916.4|23926.6|23914.6|4
1756907930000|2025-09-03 13:58:50|23934.1|23922.1|23926.6|23914.6|23934.1|23922.1|23926.6|23914.6|4
1756907940000|2025-09-03 13:59:00|23927.2|23915.2|23925.9|23913.9|23928.4|23916.4|23925.9|23913.9|2
1756907950000|2025-09-03 13:59:10|23924.7|23912.7|23920.2|23908.2|23924.7|23912.7|23920.2|23908.2|10
1756907960000|2025-09-03 13:59:20|23919.1|23907.1|23915.8|23903.8|23922.7|23910.7|23914|23902|33
1756907970000|2025-09-03 13:59:30|23916.5|23904.5|23912.6|23900.6|23918.3|23906.3|23912.6|23900.6|18
1756907980000|2025-09-03 13:59:40|23913.3|23901.3|23913.3|23901.3|23918.3|23906.3|23907.7|23895.7|30
1756907990000|2025-09-03 13:59:50|23913.8|23901.8|23922|23910|23922|23910|23913.8|23901.8|13
1756908000000|2025-09-03 14:00:00|23920.8|23908.8|23906.3|23894.3|23920.8|23908.8|23905.8|23893.8|32
1756908010000|2025-09-03 14:00:10|23903.8|23891.8|23901.3|23889.3|23907.4|23895.4|23900.6|23888.6|34
1756908020000|2025-09-03 14:00:20|23902.4|23890.4|23897.4|23885.4|23904.4|23892.4|23896.9|23884.9|19
1756908030000|2025-09-03 14:00:30|23897.9|23885.9|23898.1|23886.1|23900.6|23888.6|23896.9|23884.9|9
1756908040000|2025-09-03 14:00:40|23896.9|23884.9|23886.3|23874.3|23897.6|23885.6|23886.3|23874.3|29
1756908050000|2025-09-03 14:00:50|23888.8|23876.8|23879.4|23867.4|23888.8|23876.8|23876.9|23864.9|86
1756908060000|2025-09-03 14:01:00|23883.1|23871.1|23899.5|23887.5|23899.5|23887.5|23883.1|23871.1|39
1756908070000|2025-09-03 14:01:10|23902|23890|23910.2|23898.2|23910.2|23898.2|23895.8|23883.8|19
1756908080000|2025-09-03 14:01:20|23909.5|23897.5|23911.3|23899.3|23917.7|23905.7|23907|23895|25
1756908090000|2025-09-03 14:01:30|23910.8|23898.8|23914.5|23902.5|23914.5|23902.5|23908.8|23896.8|18
1756908100000|2025-09-03 14:01:40|23913.8|23901.8|23913.8|23901.8|23915.1|23903.1|23912.6|23900.6|15
1756908110000|2025-09-03 14:01:50|23912.6|23900.6|23910.1|23898.1|23912.6|23900.6|23906.3|23894.3|26
1756908120000|2025-09-03 14:02:00|23907.7|23895.7|23907|23895|23908.3|23896.3|23905.2|23893.2|18
1756908130000|2025-09-03 14:02:10|23908.3|23896.3|23910.8|23898.8|23911.3|23899.3|23908.3|23896.3|11
1756908140000|2025-09-03 14:02:20|23910.2|23898.2|23899.5|23887.5|23911.3|23899.3|23899.5|23887.5|65
1756908150000|2025-09-03 14:02:30|23900.2|23888.2|23900.2|23888.2|23900.2|23888.2|23899.5|23887.5|4
1756908160000|2025-09-03 14:02:40|23899.5|23887.5|23894.5|23882.5|23900.8|23888.8|23893.3|23881.3|11
1756908170000|2025-09-03 14:02:50|23895.2|23883.2|23887|23875|23895.2|23883.2|23884.5|23872.5|19
1756908180000|2025-09-03 14:03:00|23889.5|23877.5|23890.8|23878.8|23890.8|23878.8|23886.3|23874.3|8
1756908190000|2025-09-03 14:03:10|23889.5|23877.5|23893.3|23881.3|23894.5|23882.5|23887|23875|11
1756908200000|2025-09-03 14:03:20|23895.8|23883.8|23891.3|23879.3|23895.8|23883.8|23888.3|23876.3|8
1756908210000|2025-09-03 14:03:30|23890.8|23878.8|23893.8|23881.8|23893.8|23881.8|23887|23875|8
1756908220000|2025-09-03 14:03:40|23893.3|23881.3|23891.3|23879.3|23893.3|23881.3|23888.3|23876.3|3
1756908230000|2025-09-03 14:03:50|23892.4|23880.4|23901.3|23889.3|23902.7|23890.7|23892.4|23880.4|38
1756908240000|2025-09-03 14:04:00|23902|23890|23909.5|23897.5|23909.5|23897.5|23902|23890|8
1756908250000|2025-09-03 14:04:10|23910.8|23898.8|23907.7|23895.7|23910.8|23898.8|23906.3|23894.3|8
1756908260000|2025-09-03 14:04:20|23909.5|23897.5|23911.3|23899.3|23914.7|23902.7|23908.8|23896.8|7
1756908270000|2025-09-03 14:04:30|23912|23900|23914.5|23902.5|23914.5|23902.5|23911.3|23899.3|4
1756908280000|2025-09-03 14:04:40|23915.1|23903.1|23908.3|23896.3|23915.8|23903.8|23907|23895|9
1756908290000|2025-09-03 14:04:50|23908.8|23896.8|23902|23890|23908.8|23896.8|23902|23890|2
1756908300000|2025-09-03 14:05:00|23903.8|23891.8|23911.3|23899.3|23913.8|23901.8|23903.8|23891.8|19
1756908310000|2025-09-03 14:05:10|23903.8|23891.8|23903.3|23891.3|23903.8|23891.8|23901.9|23889.9|5
1756908320000|2025-09-03 14:05:20|23904|23892|23905.1|23893.1|23905.1|23893.1|23903.8|23891.8|5
1756908330000|2025-09-03 14:05:30|23908.8|23896.8|23909.1|23897.1|23911.3|23899.3|23907.7|23895.7|31
1756908340000|2025-09-03 14:05:40|23908.3|23896.3|23901.9|23889.9|23910.2|23898.2|23900.8|23888.8|48
1756908350000|2025-09-03 14:05:50|23902.6|23890.6|23903.8|23891.8|23904.4|23892.4|23902.6|23890.6|5
1756908360000|2025-09-03 14:06:00|23903.3|23891.3|23907|23895|23908.8|23896.8|23903.3|23891.3|10
1756908370000|2025-09-03 14:06:10|23906.5|23894.5|23903.8|23891.8|23906.5|23894.5|23902.7|23890.7|4
1756908380000|2025-09-03 14:06:20|23902.7|23890.7|23898.3|23886.3|23902.7|23890.7|23897|23885|12
1756908390000|2025-09-03 14:06:30|23902|23890|23907.2|23895.2|23908.8|23896.8|23902|23890|14
1756908400000|2025-09-03 14:06:40|23906.3|23894.3|23908.3|23896.3|23910.8|23898.8|23906.3|23894.3|3
1756908410000|2025-09-03 14:06:50|23906.5|23894.5|23903.3|23891.3|23906.5|23894.5|23901.3|23889.3|10
1756908420000|2025-09-03 14:07:00|23902.7|23890.7|23897.7|23885.7|23902.7|23890.7|23897|23885|7
1756908430000|2025-09-03 14:07:10|23898.8|23886.8|23895.2|23883.2|23898.8|23886.8|23894.5|23882.5|6
1756908440000|2025-09-03 14:07:20|23895.8|23883.8|23900.8|23888.8|23900.8|23888.8|23895.8|23883.8|7
1756908460000|2025-09-03 14:07:40|23901.3|23889.3|23911.5|23899.5|23911.5|23899.5|23900.8|23888.8|64
1756908470000|2025-09-03 14:07:50|23915.8|23903.8|23918.8|23906.8|23919|23907|23913.3|23901.3|15
1756908480000|2025-09-03 14:08:00|23918.3|23906.3|23915.1|23903.1|23918.8|23906.8|23914.5|23902.5|8
1756908490000|2025-09-03 14:08:10|23915.2|23903.2|23915.2|23903.2|23915.8|23903.8|23915.2|23903.2|7
1756908500000|2025-09-03 14:08:20|23914.5|23902.5|23915.8|23903.8|23917|23905|23914.5|23902.5|3
1756908510000|2025-09-03 14:08:30|23913.3|23901.3|23917|23905|23917.7|23905.7|23913.3|23901.3|6
1756908520000|2025-09-03 14:08:40|23917.7|23905.7|23917|23905|23917.7|23905.7|23914.5|23902.5|7
1756908530000|2025-09-03 14:08:50|23918.3|23906.3|23919.5|23907.5|23920.8|23908.8|23918.3|23906.3|15
1756908540000|2025-09-03 14:09:00|23918.8|23906.8|23915.8|23903.8|23918.8|23906.8|23915.8|23903.8|3
1756908550000|2025-09-03 14:09:10|23920.2|23908.2|23927.7|23915.7|23929.4|23917.4|23918.3|23906.3|76
1756908560000|2025-09-03 14:09:20|23927|23915|23925.2|23913.2|23927|23915|23924.5|23912.5|7
1756908570000|2025-09-03 14:09:30|23925.8|23913.8|23919.5|23907.5|23925.8|23913.8|23917.7|23905.7|8
1756908580000|2025-09-03 14:09:40|23918.3|23906.3|23925.2|23913.2|23925.8|23913.8|23917|23905|7
1756908590000|2025-09-03 14:09:50|23923.8|23911.8|23921.3|23909.3|23924|23912|23918.8|23906.8|10
1756908600000|2025-09-03 14:10:00|23922|23910|23921.3|23909.3|23922|23910|23920.8|23908.8|8
1756908610000|2025-09-03 14:10:10|23922|23910|23913.8|23901.8|23922.6|23910.6|23913.8|23901.8|8
1756908620000|2025-09-03 14:10:20|23914.5|23902.5|23918.8|23906.8|23918.8|23906.8|23913.8|23901.8|6
1756908630000|2025-09-03 14:10:30|23919.4|23907.4|23918.8|23906.8|23920.1|23908.1|23918.8|23906.8|6
1756908640000|2025-09-03 14:10:40|23919.5|23907.5|23918.8|23906.8|23920.1|23908.1|23918.8|23906.8|1
1756908650000|2025-09-03 14:10:50|23919|23907|23912.7|23900.7|23919|23907|23912.7|23900.7|22
1756908660000|2025-09-03 14:11:00|23912.2|23900.2|23909|23897|23917.2|23905.2|23909|23897|45
1756908670000|2025-09-03 14:11:10|23908.5|23896.5|23902.7|23890.7|23908.5|23896.5|23902.7|23890.7|5
1756908680000|2025-09-03 14:11:20|23904|23892|23912.7|23900.7|23912.7|23900.7|23904|23892|8
1756908690000|2025-09-03 14:11:30|23912.2|23900.2|23912.2|23900.2|23912.7|23900.7|23910.2|23898.2|2
1756908700000|2025-09-03 14:11:40|23912.7|23900.7|23912.7|23900.7|23914|23902|23912.7|23900.7|10
1756908710000|2025-09-03 14:11:50|23910.2|23898.2|23909|23897|23910.2|23898.2|23909|23897|0
1756908720000|2025-09-03 14:12:00|23910.2|23898.2|23905.8|23893.8|23910.2|23898.2|23905.8|23893.8|14
1756908730000|2025-09-03 14:12:10|23906.5|23894.5|23910.8|23898.8|23912|23900|23906.5|23894.5|6
1756908740000|2025-09-03 14:12:20|23903.7|23891.7|23906.3|23894.3|23906.3|23894.3|23903.7|23891.7|5
1756908750000|2025-09-03 14:12:30|23907|23895|23905.2|23893.2|23907.7|23895.7|23905.2|23893.2|1
1756908760000|2025-09-03 14:12:40|23906.3|23894.3|23903.8|23891.8|23906.3|23894.3|23901.3|23889.3|3
1756908770000|2025-09-03 14:12:50|23901.9|23889.9|23905.1|23893.1|23905.1|23893.1|23901.3|23889.3|21
1756908780000|2025-09-03 14:13:00|23908.3|23896.3|23908.8|23896.8|23908.8|23896.8|23905.1|23893.1|9
1756908790000|2025-09-03 14:13:10|23910.1|23898.1|23922|23910|23923.3|23911.3|23910.1|23898.1|17
1756908800000|2025-09-03 14:13:20|23921.3|23909.3|23922.6|23910.6|23922.6|23910.6|23921.3|23909.3|1
1756908810000|2025-09-03 14:13:30|23924.5|23912.5|23926.3|23914.3|23926.9|23914.9|23923.8|23911.8|3
1756908820000|2025-09-03 14:13:40|23928.3|23916.3|23927.8|23915.8|23929.5|23917.5|23927.8|23915.8|0
1756908830000|2025-09-03 14:13:50|23927.6|23915.6|23926.3|23914.3|23930.1|23918.1|23925.8|23913.8|7
1756908840000|2025-09-03 14:14:00|23927.6|23915.6|23922|23910|23927.6|23915.6|23921.3|23909.3|8
1756908850000|2025-09-03 14:14:10|23921.3|23909.3|23922|23910|23922|23910|23920.8|23908.8|8
1756908860000|2025-09-03 14:14:20|23920.3|23908.3|23913.8|23901.8|23920.3|23908.3|23913.8|23901.8|5
1756908870000|2025-09-03 14:14:30|23913.3|23901.3|23912|23900|23914|23902|23912|23900|1
1756908880000|2025-09-03 14:14:40|23912.8|23900.8|23920.3|23908.3|23925.1|23913.1|23912.8|23900.8|8
1756908890000|2025-09-03 14:14:50|23920.8|23908.8|23923.8|23911.8|23927.6|23915.6|23920.8|23908.8|24
1756908900000|2025-09-03 14:15:00|23924.5|23912.5|23920.3|23908.3|23924.5|23912.5|23919.5|23907.5|4
1756908910000|2025-09-03 14:15:10|23917.8|23905.8|23915.3|23903.3|23917.8|23905.8|23913.8|23901.8|3
1756908920000|2025-09-03 14:15:20|23914.5|23902.5|23918.8|23906.8|23918.8|23906.8|23913.3|23901.3|10
1756908930000|2025-09-03 14:15:30|23921.3|23909.3|23916.3|23904.3|23922|23910|23914.5|23902.5|22
1756908940000|2025-09-03 14:15:40|23917|23905|23915.8|23903.8|23917|23905|23912|23900|4
1756908950000|2025-09-03 14:15:50|23919.7|23907.7|23916.7|23904.7|23919.7|23907.7|23915.3|23903.3|13
1756908960000|2025-09-03 14:16:00|23915.3|23903.3|23911|23899|23915.3|23903.3|23911|23899|10
1756908970000|2025-09-03 14:16:10|23912.8|23900.8|23916.7|23904.7|23916.7|23904.7|23911.5|23899.5|4
1756908980000|2025-09-03 14:16:20|23916|23904|23914.2|23902.2|23917.2|23905.2|23912.2|23900.2|26
1756908990000|2025-09-03 14:16:30|23913.5|23901.5|23911.7|23899.7|23914.2|23902.2|23910.3|23898.3|4
1756909000000|2025-09-03 14:16:40|23910.4|23898.4|23909.2|23897.2|23911|23899|23907.9|23895.9|18
1756909010000|2025-09-03 14:16:50|23909.7|23897.7|23910.3|23898.3|23911|23899|23909.7|23897.7|0
1756909020000|2025-09-03 14:17:00|23911|23899|23912.2|23900.2|23912.2|23900.2|23910.3|23898.3|3
1756909030000|2025-09-03 14:17:10|23912.9|23900.9|23916|23904|23917.8|23905.8|23912.9|23900.9|7
1756909040000|2025-09-03 14:17:20|23916.7|23904.7|23919.7|23907.7|23919.7|23907.7|23916.7|23904.7|1
1756909050000|2025-09-03 14:17:30|23922.9|23910.9|23923.5|23911.5|23924.2|23912.2|23922.9|23910.9|7
1756909060000|2025-09-03 14:17:40|23924|23912|23921.7|23909.7|23926|23914|23921.7|23909.7|4
1756909070000|2025-09-03 14:17:50|23921|23909|23918.5|23906.5|23921.7|23909.7|23918.5|23906.5|3
1756909080000|2025-09-03 14:18:00|23919.2|23907.2|23924.7|23912.7|23924.7|23912.7|23919.2|23907.2|13
1756909090000|2025-09-03 14:18:10|23924.2|23912.2|23930.3|23918.3|23933.5|23921.5|23924.2|23912.2|5
1756909100000|2025-09-03 14:18:20|23931|23919|23939.2|23927.2|23940.4|23928.4|23931|23919|58
1756909110000|2025-09-03 14:18:30|23938.6|23926.6|23936.1|23924.1|23939.2|23927.2|23935.6|23923.6|12
1756909120000|2025-09-03 14:18:40|23934.2|23922.2|23932.4|23920.4|23934.2|23922.2|23930.4|23918.4|5
1756909130000|2025-09-03 14:18:50|23931.7|23919.7|23929.2|23917.2|23932.9|23920.9|23929.2|23917.2|4
1756909140000|2025-09-03 14:19:00|23928.6|23916.6|23928.1|23916.1|23928.6|23916.6|23926.8|23914.8|10
1756909150000|2025-09-03 14:19:10|23931.1|23919.1|23930.6|23918.6|23931.1|23919.1|23930.4|23918.4|9
1756909160000|2025-09-03 14:19:20|23934.2|23922.2|23939.9|23927.9|23943.6|23931.6|23934.2|23922.2|19
1756909170000|2025-09-03 14:19:30|23940.4|23928.4|23940.4|23928.4|23942.4|23930.4|23939.9|23927.9|7
1756909180000|2025-09-03 14:19:40|23939.9|23927.9|23934.9|23922.9|23939.9|23927.9|23934.2|23922.2|9
1756909190000|2025-09-03 14:19:50|23935|23923|23936.7|23924.7|23939.9|23927.9|23935|23923|5
1756909200000|2025-09-03 14:20:00|23934.7|23922.7|23933.5|23921.5|23934.7|23922.7|23931.7|23919.7|10
1756909210000|2025-09-03 14:20:10|23934.7|23922.7|23936|23924|23936.7|23924.7|23934.2|23922.2|5
1756909220000|2025-09-03 14:20:20|23935.3|23923.3|23934.2|23922.2|23938.5|23926.5|23934.2|23922.2|5
1756909230000|2025-09-03 14:20:30|23934.7|23922.7|23937.2|23925.2|23940.3|23928.3|23934.2|23922.2|10
1756909240000|2025-09-03 14:20:40|23939.2|23927.2|23940.3|23928.3|23941|23929|23937.9|23925.9|3
1756909250000|2025-09-03 14:20:50|23941|23929|23939.2|23927.2|23941|23929|23939.2|23927.2|1
1756909260000|2025-09-03 14:21:00|23939.7|23927.7|23937.9|23925.9|23939.7|23927.7|23937.9|23925.9|1
1756909270000|2025-09-03 14:21:10|23939.2|23927.2|23937.4|23925.4|23939.2|23927.2|23937.4|23925.4|10
1756909280000|2025-09-03 14:21:20|23933.6|23921.6|23930.6|23918.6|23933.6|23921.6|23929.9|23917.9|2
1756909290000|2025-09-03 14:21:30|23930|23918|23927.4|23915.4|23931.1|23919.1|23927.4|23915.4|4
1756909310000|2025-09-03 14:21:50|23928.6|23916.6|23928.6|23916.6|23928.6|23916.6|23928.1|23916.1|5
1756909320000|2025-09-03 14:22:00|23928.1|23916.1|23927.9|23915.9|23928.1|23916.1|23924.9|23912.9|15
1756909330000|2025-09-03 14:22:10|23928.6|23916.6|23934.2|23922.2|23934.2|23922.2|23928.6|23916.6|19
1756909340000|2025-09-03 14:22:20|23936.7|23924.7|23941.7|23929.7|23941.7|23929.7|23936.7|23924.7|1
1756909350000|2025-09-03 14:22:30|23941.1|23929.1|23941.7|23929.7|23941.7|23929.7|23941.1|23929.1|1
1756909360000|2025-09-03 14:22:40|23943.1|23931.1|23942.4|23930.4|23943.1|23931.1|23942.4|23930.4|1
1756909370000|2025-09-03 14:22:50|23942.9|23930.9|23943.1|23931.1|23943.6|23931.6|23942.9|23930.9|34
1756909380000|2025-09-03 14:23:00|23936.7|23924.7|23936.7|23924.7|23939.9|23927.9|23936.1|23924.1|5
1756909390000|2025-09-03 14:23:10|23935.1|23923.1|23933.1|23921.1|23935.1|23923.1|23933.1|23921.1|17
1756909400000|2025-09-03 14:23:20|23933.6|23921.6|23931.7|23919.7|23934.2|23922.2|23931.7|23919.7|3
1756909410000|2025-09-03 14:23:30|23931.1|23919.1|23929.2|23917.2|23933.1|23921.1|23926.7|23914.7|21
1756909420000|2025-09-03 14:23:40|23928.5|23916.5|23928.6|23916.6|23928.6|23916.6|23927.4|23915.4|0
1756909430000|2025-09-03 14:23:50|23934.9|23922.9|23934.9|23922.9|23935.4|23923.4|23934.2|23922.2|15
1756909440000|2025-09-03 14:24:00|23931.7|23919.7|23931.1|23919.1|23931.7|23919.7|23931.1|23919.1|1
1756909450000|2025-09-03 14:24:10|23929.9|23917.9|23931.1|23919.1|23931.7|23919.7|23929.9|23917.9|1
1756909460000|2025-09-03 14:24:20|23931.7|23919.7|23928.6|23916.6|23933.6|23921.6|23928.6|23916.6|6
1756909470000|2025-09-03 14:24:30|23931.1|23919.1|23929.2|23917.2|23932.4|23920.4|23929.2|23917.2|5
1756909480000|2025-09-03 14:24:40|23929.9|23917.9|23929.9|23917.9|23929.9|23917.9|23929.9|23917.9|1
1756909490000|2025-09-03 14:24:50|23929.2|23917.2|23928.6|23916.6|23929.2|23917.2|23928.6|23916.6|2
1756909500000|2025-09-03 14:25:00|23927.6|23915.6|23925.6|23913.6|23927.6|23915.6|23924.9|23912.9|7
1756909510000|2025-09-03 14:25:10|23925.1|23913.1|23928.6|23916.6|23932.4|23920.4|23925.1|23913.1|20
1756909520000|2025-09-03 14:25:20|23929.2|23917.2|23927.9|23915.9|23931.1|23919.1|23927.9|23915.9|6
1756909530000|2025-09-03 14:25:30|23929.2|23917.2|23929.9|23917.9|23929.9|23917.9|23929.2|23917.2|11
1756909540000|2025-09-03 14:25:40|23930.6|23918.6|23934.9|23922.9|23934.9|23922.9|23930.6|23918.6|7
1756909560000|2025-09-03 14:26:00|23935.6|23923.6|23925.6|23913.6|23935.6|23923.6|23924.9|23912.9|31
1756909570000|2025-09-03 14:26:10|23923.5|23911.5|23891.1|23879.1|23923.6|23911.6|23891.1|23879.1|51
1756909580000|2025-09-03 14:26:20|23895.3|23883.3|23898.6|23886.6|23900.6|23888.6|23895.3|23883.3|11
1756909590000|2025-09-03 14:26:30|23898.1|23886.1|23900.6|23888.6|23900.6|23888.6|23898.1|23886.1|4
1756909600000|2025-09-03 14:26:40|23899.9|23887.9|23906.7|23894.7|23907.4|23895.4|23899.9|23887.9|3
1756909610000|2025-09-03 14:26:50|23907.4|23895.4|23908.1|23896.1|23910.6|23898.6|23905.6|23893.6|6
1756909620000|2025-09-03 14:27:00|23907.4|23895.4|23908.1|23896.1|23908.1|23896.1|23904.2|23892.2|4
1756909630000|2025-09-03 14:27:10|23907.4|23895.4|23907.4|23895.4|23908.6|23896.6|23907.4|23895.4|13
1756909640000|2025-09-03 14:27:20|23906.7|23894.7|23909.9|23897.9|23910.6|23898.6|23906.7|23894.7|7
1756909650000|2025-09-03 14:27:30|23909.4|23897.4|23901.9|23889.9|23909.4|23897.4|23901.9|23889.9|1
1756909660000|2025-09-03 14:27:40|23901.1|23889.1|23903.6|23891.6|23903.6|23891.6|23901.1|23889.1|0
1756909670000|2025-09-03 14:27:50|23904.2|23892.2|23901.1|23889.1|23904.2|23892.2|23901.1|23889.1|5
1756909680000|2025-09-03 14:28:00|23901.7|23889.7|23907.4|23895.4|23908.6|23896.6|23901.7|23889.7|4
1756909690000|2025-09-03 14:28:10|23906.7|23894.7|23901.7|23889.7|23907.4|23895.4|23901.7|23889.7|6
1756909700000|2025-09-03 14:28:20|23901.1|23889.1|23904.9|23892.9|23904.9|23892.9|23899.9|23887.9|6
1756909710000|2025-09-03 14:28:30|23905.6|23893.6|23902.4|23890.4|23908.1|23896.1|23901.7|23889.7|4
1756909720000|2025-09-03 14:28:40|23901.7|23889.7|23895.6|23883.6|23901.7|23889.7|23895.6|23883.6|14
1756909730000|2025-09-03 14:28:50|23894.4|23882.4|23892.4|23880.4|23894.4|23882.4|23892.4|23880.4|1
1756909740000|2025-09-03 14:29:00|23891.7|23879.7|23894.9|23882.9|23894.9|23882.9|23891.7|23879.7|3
1756909750000|2025-09-03 14:29:10|23894.2|23882.2|23892.4|23880.4|23894.2|23882.2|23891.7|23879.7|12
1756909760000|2025-09-03 14:29:20|23889.2|23877.2|23891.7|23879.7|23891.7|23879.7|23889.2|23877.2|8
1756909770000|2025-09-03 14:29:30|23892.8|23880.8|23891.7|23879.7|23894.2|23882.2|23891.7|23879.7|8
1756909780000|2025-09-03 14:29:40|23891.2|23879.2|23872.4|23860.4|23891.7|23879.7|23871.2|23859.2|17
1756909790000|2025-09-03 14:29:50|23871.9|23859.9|23874.2|23862.2|23874.2|23862.2|23871.2|23859.2|18
1756909800000|2025-09-03 14:30:00|23879.2|23867.2|23881.7|23869.7|23881.7|23869.7|23874.2|23862.2|13
1756909810000|2025-09-03 14:30:10|23881.2|23869.2|23877.9|23865.9|23881.2|23869.2|23875.4|23863.4|6
1756909820000|2025-09-03 14:30:20|23881.7|23869.7|23881.2|23869.2|23882.2|23870.2|23878.5|23866.5|15
1756909830000|2025-09-03 14:30:30|23886.2|23874.2|23889.2|23877.2|23891.2|23879.2|23884.9|23872.9|11
1756909840000|2025-09-03 14:30:40|23891.2|23879.2|23891.2|23879.2|23891.2|23879.2|23891.2|23879.2|0
1756909850000|2025-09-03 14:30:50|23892.4|23880.4|23891.9|23879.9|23892.4|23880.4|23890.6|23878.6|8
1756909860000|2025-09-03 14:31:00|23893.1|23881.1|23889.9|23877.9|23895.4|23883.4|23888.7|23876.7|6
1756909870000|2025-09-03 14:31:10|23890.4|23878.4|23889.9|23877.9|23890.4|23878.4|23889.9|23877.9|3
1756909880000|2025-09-03 14:31:20|23886.7|23874.7|23891.9|23879.9|23892.4|23880.4|23885.6|23873.6|10
1756909890000|2025-09-03 14:31:30|23891.2|23879.2|23896.7|23884.7|23896.7|23884.7|23889.9|23877.9|13
1756909900000|2025-09-03 14:31:40|23897.2|23885.2|23898.7|23886.7|23898.7|23886.7|23897.2|23885.2|1
1756909910000|2025-09-03 14:31:50|23896.7|23884.7|23888.1|23876.1|23896.7|23884.7|23888.1|23876.1|6
1756909920000|2025-09-03 14:32:00|23888.7|23876.7|23882.4|23870.4|23888.7|23876.7|23881.7|23869.7|13
1756909930000|2025-09-03 14:32:10|23881.7|23869.7|23878.1|23866.1|23882.4|23870.4|23876.7|23864.7|7
1756909940000|2025-09-03 14:32:20|23878.7|23866.7|23884.2|23872.2|23884.2|23872.2|23878.7|23866.7|14
1756909950000|2025-09-03 14:32:30|23883.7|23871.7|23888.7|23876.7|23888.7|23876.7|23883.7|23871.7|3
1756909960000|2025-09-03 14:32:40|23891.2|23879.2|23887.4|23875.4|23891.7|23879.7|23887.4|23875.4|7
1756909970000|2025-09-03 14:32:50|23886.7|23874.7|23877.2|23865.2|23887.4|23875.4|23877.2|23865.2|16
1756909980000|2025-09-03 14:33:00|23878|23866|23878.5|23866.5|23878.5|23866.5|23878|23866|1
1756909990000|2025-09-03 14:33:10|23879.7|23867.7|23890.3|23878.3|23890.3|23878.3|23879.7|23867.7|4
1756910000000|2025-09-03 14:33:20|23889.7|23877.7|23889.7|23877.7|23889.7|23877.7|23889.7|23877.7|10
1756910020000|2025-09-03 14:33:40|23888|23876|23889.9|23877.9|23889.9|23877.9|23885.5|23873.5|9
1756910030000|2025-09-03 14:33:50|23890.6|23878.6|23891.7|23879.7|23891.7|23879.7|23890.6|23878.6|3
1756910040000|2025-09-03 14:34:00|23892.2|23880.2|23903.7|23891.7|23903.7|23891.7|23892.2|23880.2|7
1756910050000|2025-09-03 14:34:10|23894.9|23882.9|23897.4|23885.4|23897.4|23885.4|23894.9|23882.9|10
1756910060000|2025-09-03 14:34:20|23894.4|23882.4|23887.4|23875.4|23894.4|23882.4|23887.4|23875.4|8
1756910070000|2025-09-03 14:34:30|23888.1|23876.1|23892.4|23880.4|23892.4|23880.4|23888.1|23876.1|7
1756910080000|2025-09-03 14:34:40|23894.2|23882.2|23892.2|23880.2|23896.7|23884.7|23891.7|23879.7|7
1756910090000|2025-09-03 14:34:50|23893.7|23881.7|23893.7|23881.7|23893.7|23881.7|23891.2|23879.2|5
1756910100000|2025-09-03 14:35:00|23893.1|23881.1|23888.1|23876.1|23893.1|23881.1|23888.1|23876.1|15
1756910110000|2025-09-03 14:35:10|23891.7|23879.7|23896.7|23884.7|23896.7|23884.7|23891.7|23879.7|8
1756910120000|2025-09-03 14:35:20|23897.4|23885.4|23892.4|23880.4|23897.4|23885.4|23891.2|23879.2|7
1756910130000|2025-09-03 14:35:30|23891.7|23879.7|23890.5|23878.5|23891.7|23879.7|23890.5|23878.5|1
1756910140000|2025-09-03 14:35:40|23889.2|23877.2|23891.2|23879.2|23891.2|23879.2|23888.7|23876.7|8
1756910150000|2025-09-03 14:35:50|23891.7|23879.7|23886.7|23874.7|23891.7|23879.7|23886.7|23874.7|5
1756910160000|2025-09-03 14:36:00|23885.5|23873.5|23880.5|23868.5|23885.5|23873.5|23880.5|23868.5|6
1756910170000|2025-09-03 14:36:10|23881.7|23869.7|23883.7|23871.7|23883.7|23871.7|23880.5|23868.5|2
1756910180000|2025-09-03 14:36:20|23883.1|23871.1|23883.7|23871.7|23883.7|23871.7|23883.1|23871.1|0
1756910190000|2025-09-03 14:36:30|23882.4|23870.4|23881.2|23869.2|23882.4|23870.4|23881.2|23869.2|1
1756910200000|2025-09-03 14:36:40|23878.7|23866.7|23883.7|23871.7|23883.7|23871.7|23878.7|23866.7|23
1756910210000|2025-09-03 14:36:50|23883|23871|23881.2|23869.2|23883|23871|23881.2|23869.2|0
1756910220000|2025-09-03 14:37:00|||||||||1
1756910230000|2025-09-03 14:37:10|23880.5|23868.5|23881.2|23869.2|23881.2|23869.2|23879.2|23867.2|7
1756910240000|2025-09-03 14:37:20|23879.8|23867.8|23878.3|23866.3|23879.9|23867.9|23876.7|23864.7|5
1756910250000|2025-09-03 14:37:30|23881.2|23869.2|23886.2|23874.2|23886.2|23874.2|23878.7|23866.7|7
1756910260000|2025-09-03 14:37:40|23886.7|23874.7|23889.2|23877.2|23889.4|23877.4|23886.7|23874.7|2
1756910270000|2025-09-03 14:37:50|23888.7|23876.7|23888.1|23876.1|23888.7|23876.7|23888.1|23876.1|1
1756910290000|2025-09-03 14:38:10|23886.2|23874.2|23884.2|23872.2|23886.2|23874.2|23883.1|23871.1|4
1756910300000|2025-09-03 14:38:20|23883.7|23871.7|23889.2|23877.2|23889.2|23877.2|23883.7|23871.7|3
1756910310000|2025-09-03 14:38:30|23888.7|23876.7|23887.6|23875.6|23889.2|23877.2|23886.2|23874.2|13
1756910320000|2025-09-03 14:38:40|23886.2|23874.2|23883|23871|23887.8|23875.8|23883|23871|2
1756910330000|2025-09-03 14:38:50|23883.7|23871.7|23884.9|23872.9|23885.5|23873.5|23883.7|23871.7|5
1756910340000|2025-09-03 14:39:00|23884.4|23872.4|23889.2|23877.2|23890.5|23878.5|23884.4|23872.4|6
1756910350000|2025-09-03 14:39:10|||||||||1
1756910360000|2025-09-03 14:39:20|23886.2|23874.2|23883|23871|23886.2|23874.2|23883|23871|5
1756910370000|2025-09-03 14:39:30|23881.9|23869.9|23883|23871|23883|23871|23881.2|23869.2|10
1756910380000|2025-09-03 14:39:40|23881.7|23869.7|23883.7|23871.7|23884.2|23872.2|23881.7|23869.7|7
1756910390000|2025-09-03 14:39:50|23883|23871|23880.5|23868.5|23883|23871|23880.5|23868.5|3
1756910400000|2025-09-03 14:40:00|23881|23869|23879.1|23867.1|23884.2|23872.2|23879.1|23867.1|9
1756910410000|2025-09-03 14:40:10|23880.5|23868.5|23876.2|23864.2|23883|23871|23876.2|23864.2|22
1756910420000|2025-09-03 14:40:20|23873.7|23861.7|23851.2|23839.2|23873.7|23861.7|23851.2|23839.2|29
1756910430000|2025-09-03 14:40:30|23851.7|23839.7|23832.8|23820.8|23851.7|23839.7|23832.8|23820.8|29
1756910440000|2025-09-03 14:40:40|23834.8|23822.8|23840.3|23828.3|23843.9|23831.9|23831|23819|39
1756910450000|2025-09-03 14:40:50|23839.1|23827.1|23835.8|23823.8|23839.1|23827.1|23833.9|23821.9|22
1756910460000|2025-09-03 14:41:00|23831.4|23819.4|23825|23813|23831.4|23819.4|23824.4|23812.4|36
1756910470000|2025-09-03 14:41:10|23824.4|23812.4|23810.1|23798.1|23826.9|23814.9|23810|23798|96
1756910480000|2025-09-03 14:41:20|23810.7|23798.7|23810.8|23798.8|23810.8|23798.8|23806.4|23794.4|45
1756910490000|2025-09-03 14:41:30|23810.3|23798.3|23799.4|23787.4|23810.8|23798.8|23796.4|23784.4|81
1756910500000|2025-09-03 14:41:40|23798.2|23786.2|23783|23771|23800.1|23788.1|23779.4|23767.4|18
1756910510000|2025-09-03 14:41:50|23784.4|23772.4|23780.1|23768.1|23786.9|23774.9|23780.1|23768.1|32
1756910520000|2025-09-03 14:42:00|23766.9|23754.9|23768|23756|23778.7|23766.7|23766.8|23754.8|69
1756910530000|2025-09-03 14:42:10|23774.4|23762.4|23792.3|23780.3|23792.3|23780.3|23769.4|23757.4|37
1756910540000|2025-09-03 14:42:20|23791.2|23779.2|23796.1|23784.1|23798.6|23786.6|23790.5|23775.8|50
1756910550000|2025-09-03 14:42:30|23796.8|23784.8|23795|23783|23798|23786|23791.1|23779.1|21
1756910560000|2025-09-03 14:42:40|23794.3|23782.3|23801.8|23789.8|23806.8|23794.8|23790|23778|22
1756910570000|2025-09-03 14:42:50|23800.5|23788.5|23793.6|23781.6|23809.3|23797.3|23793.6|23781.6|31
1756910580000|2025-09-03 14:43:00|23791.1|23779.1|23801.1|23789.1|23804.7|23792.7|23791.1|23779.1|58
1756910590000|2025-09-03 14:43:10|23801.6|23789.6|23793.6|23781.6|23802.2|23790.2|23793.6|23781.6|7
1756910600000|2025-09-03 14:43:20|23794.7|23782.7|23780.5|23768.5|23794.7|23782.7|23780.5|23768.5|14
1756910610000|2025-09-03 14:43:30|23777.5|23765.5|23790.5|23778.5|23793|23781|23777.5|23765.5|21
1756910620000|2025-09-03 14:43:40|23791.1|23779.1|23796.6|23784.6|23798.4|23786.4|23790.5|23778.5|36
1756910630000|2025-09-03 14:43:50|23797.2|23785.2|23794.1|23782.1|23797.2|23785.2|23793.6|23781.6|6
1756910640000|2025-09-03 14:44:00|23793|23781|23783.6|23771.6|23793|23781|23779.8|23767.8|10
1756910650000|2025-09-03 14:44:10|23784.1|23772.1|23781.6|23769.6|23784.8|23772.8|23781.6|23769.6|1
1756910660000|2025-09-03 14:44:20|23782.3|23770.3|23783.6|23771.6|23788.6|23776.6|23781.8|23769.8|14
1756910670000|2025-09-03 14:44:30|23783.4|23771.4|23775.9|23763.9|23784.1|23772.1|23773.6|23761.6|25
1756910680000|2025-09-03 14:44:40|23775.4|23763.4|23775|23763|23783.4|23771.4|23773.2|23761.2|40
1756910690000|2025-09-03 14:44:50|23774.5|23762.5|23786.3|23774.3|23787.5|23775.5|23774.5|23762.5|25
1756910700000|2025-09-03 14:45:00|23787|23775|23775|23763|23787|23775|23775|23763|15
1756910710000|2025-09-03 14:45:10|23773.2|23761.2|23782.5|23770.5|23784.5|23772.5|23772|23760|6
1756910720000|2025-09-03 14:45:20|23783.2|23771.2|23782.5|23770.5|23783.2|23771.2|23779|23767|4
1756910730000|2025-09-03 14:45:30|23780|23768|23793.2|23781.2|23800.7|23788.7|23780|23768|19
1756910740000|2025-09-03 14:45:40|23794.9|23782.9|23798.2|23786.2|23799.5|23787.5|23794.9|23782.9|12
1756910750000|2025-09-03 14:45:50|23798.8|23786.8|23797.5|23785.5|23799.5|23787.5|23794.5|23782.5|29
1756910760000|2025-09-03 14:46:00|23798.2|23786.2|23795|23783|23798.2|23786.2|23794.7|23782.7|13
1756910770000|2025-09-03 14:46:10|23794|23782|23793.2|23781.2|23795.6|23783.6|23793.2|23781.2|4
1756910780000|2025-09-03 14:46:20|23793.8|23781.8|23792|23780|23794.5|23782.5|23792|23780|1
1756910790000|2025-09-03 14:46:30|23792.5|23780.5|23799.5|23787.5|23799.5|23787.5|23792.5|23780.5|32
1756910800000|2025-09-03 14:46:40|23800|23788|23797.5|23785.5|23800|23788|23795.7|23783.7|1
1756910810000|2025-09-03 14:46:50|23798.1|23786.1|23799.5|23787.5|23803.2|23791.2|23798.1|23786.1|6
1756910820000|2025-09-03 14:47:00|23802.5|23790.5|23800.7|23788.7|23808.2|23796.2|23800.7|23788.7|42
1756910830000|2025-09-03 14:47:10|23801.3|23789.3|23804.5|23792.5|23807.7|23795.7|23800.7|23788.7|3
1756910840000|2025-09-03 14:47:20|23810.9|23798.9|23798.2|23786.2|23810.9|23798.9|23798.2|23786.2|12
1756910850000|2025-09-03 14:47:30|23807.5|23795.5|23809|23797|23809|23797|23806.5|23794.5|14
1756910860000|2025-09-03 14:47:40|23809.5|23797.5|23817|23805|23818.2|23806.2|23809|23797|26
1756910870000|2025-09-03 14:47:50|23817.5|23805.5|23820.7|23808.7|23820.7|23808.7|23817.5|23805.5|2
1756910880000|2025-09-03 14:48:00|23824.3|23812.3|23823.2|23811.2|23825.7|23813.7|23820.7|23808.7|8
1756910890000|2025-09-03 14:48:10|23822.7|23810.7|23832.5|23820.5|23832.5|23820.5|23822.7|23810.7|9
1756910900000|2025-09-03 14:48:20|||||||||10
1756910910000|2025-09-03 14:48:30|23832|23820|23831.5|23819.5|23832|23820|23821.3|23809.3|20
1756910920000|2025-09-03 14:48:40|23832.2|23820.2|23839|23827|23842.2|23830.2|23832.2|23820.2|10
1756910930000|2025-09-03 14:48:50|23837|23825|23837|23825|23837|23825|23837|23825|1
1756910940000|2025-09-03 14:49:00|23840|23828|23838.3|23826.3|23842|23830|23836.3|23824.3|29
1756910950000|2025-09-03 14:49:10|23837.7|23825.7|23844.5|23832.5|23844.5|23832.5|23833.3|23821.3|8
1756910960000|2025-09-03 14:49:20|23843.3|23831.3|23840.8|23828.8|23844.5|23832.5|23840.8|23828.8|5
1756910970000|2025-09-03 14:49:30|23837.5|23825.5|23840.8|23828.8|23843.3|23831.3|23837.5|23825.5|6
1756910980000|2025-09-03 14:49:40|23839|23827|23834|23822|23840.2|23828.2|23833.3|23821.3|8
1756910990000|2025-09-03 14:49:50|23833.3|23821.3|23832.7|23820.7|23833.3|23821.3|23826.5|23814.5|3
1756911000000|2025-09-03 14:50:00|23830.8|23818.8|23828.3|23816.3|23830.8|23818.8|23827.2|23815.2|9
1756911010000|2025-09-03 14:50:10|23829|23817|23825.8|23813.8|23830.8|23818.8|23825.8|23813.8|2
1756911020000|2025-09-03 14:50:20|23826.5|23814.5|23833.1|23821.1|23835.8|23823.8|23826.5|23814.5|15
1756911030000|2025-09-03 14:50:30|23832.4|23820.4|23829.3|23817.3|23832.4|23820.4|23829.3|23817.3|1
1756911040000|2025-09-03 14:50:40|23828.3|23816.3|23826.8|23814.8|23828.3|23816.3|23825|23813|15
1756911050000|2025-09-03 14:50:50|23829.3|23817.3|23826.8|23814.8|23829.3|23817.3|23826.8|23814.8|19
1756911060000|2025-09-03 14:51:00|23828.1|23816.1|23828.3|23816.3|23830.6|23818.6|23828.1|23816.1|5
1756911070000|2025-09-03 14:51:10|23827.7|23815.7|23830.6|23818.6|23830.6|23818.6|23825.8|23813.8|4
1756911080000|2025-09-03 14:51:20|23831.8|23819.8|23831.3|23819.3|23831.8|23819.8|23831.3|23819.3|3
1756911090000|2025-09-03 14:51:30|23836.8|23824.8|23835.6|23823.6|23836.8|23824.8|23834.3|23822.3|7
1756911100000|2025-09-03 14:51:40|23838.1|23826.1|23831.8|23819.8|23839.3|23827.3|23831.8|23819.8|10
1756911110000|2025-09-03 14:51:50|23830.6|23818.6|23831.8|23819.8|23835.6|23823.6|23830.6|23818.6|9
1756911120000|2025-09-03 14:52:00|23832.4|23820.4|23830.6|23818.6|23832.4|23820.4|23830.6|23818.6|5
1756911130000|2025-09-03 14:52:10|23833.6|23821.6|23836.1|23824.1|23836.3|23824.3|23832.4|23820.4|3
1756911140000|2025-09-03 14:52:20|23838.6|23826.6|23839.3|23827.3|23841.8|23829.8|23838.6|23826.6|7
1756911160000|2025-09-03 14:52:40|23840|23828|23843.1|23831.1|23846.8|23834.8|23840|23828|23
1756911170000|2025-09-03 14:52:50|23842.6|23830.6|23843.3|23831.3|23843.3|23831.3|23840.8|23828.8|7
1756911180000|2025-09-03 14:53:00|23842.6|23830.6|23843.3|23831.3|23845.2|23833.2|23838.4|23826.4|5
1756911190000|2025-09-03 14:53:10|23842.7|23830.7|23832|23820|23842.7|23830.7|23832|23820|24
1756911200000|2025-09-03 14:53:20|23832.9|23820.9|23833.4|23821.4|23833.4|23821.4|23832.2|23820.2|3
1756911210000|2025-09-03 14:53:30|23832.3|23820.3|23831.1|23819.1|23832.3|23820.3|23827.9|23815.9|28
1756911220000|2025-09-03 14:53:40|23830.5|23818.5|23821.1|23809.1|23830.5|23818.5|23817.3|23805.3|22
1756911230000|2025-09-03 14:53:50|23820.5|23808.5|23818|23806|23821.1|23809.1|23816.8|23804.8|1
1756911240000|2025-09-03 14:54:00|23808.6|23796.6|23812.3|23800.3|23812.3|23800.3|23808|23796|12
1756911250000|2025-09-03 14:54:10|23813.4|23801.4|23808.6|23796.6|23813.4|23801.4|23808.6|23796.6|11
1756911260000|2025-09-03 14:54:20|23809.1|23797.1|23808.6|23796.6|23810.5|23798.5|23808.6|23796.6|3
1756911270000|2025-09-03 14:54:30|23808|23796|23800.5|23788.5|23808|23796|23800.5|23788.5|47
1756911280000|2025-09-03 14:54:40|23801.8|23789.8|23801.1|23789.1|23803|23791|23801.1|23789.1|4
1756911290000|2025-09-03 14:54:50|23800.4|23788.4|23796.1|23784.1|23800.5|23788.5|23796.1|23784.1|11
1756911300000|2025-09-03 14:55:00|23797.3|23785.3|23794.8|23782.8|23797.3|23785.3|23794.8|23782.8|12
1756911310000|2025-09-03 14:55:10|23795.5|23783.5|23795.5|23783.5|23795.5|23783.5|23795.5|23783.5|7
1756911320000|2025-09-03 14:55:20|23789.3|23777.3|23789.3|23777.3|23790.5|23778.5|23787.3|23775.3|13
1756911330000|2025-09-03 14:55:30|23788.6|23776.6|23795.5|23783.5|23795.5|23783.5|23788.6|23776.6|16
1756911340000|2025-09-03 14:55:40|23791.8|23779.8|23791.8|23779.8|23791.8|23779.8|23791.8|23779.8|3
1756911350000|2025-09-03 14:55:50|23792.3|23780.3|23786.8|23774.8|23793|23781|23786.8|23774.8|6
1756911360000|2025-09-03 14:56:00|23786.1|23774.1|23788|23776|23789.8|23777.8|23786.1|23774.1|9
1756911370000|2025-09-03 14:56:10|23782.3|23770.3|23787.5|23775.5|23787.5|23775.5|23781.1|23769.1|40
1756911380000|2025-09-03 14:56:20|23788|23776|23786.6|23774.6|23788|23776|23781.6|23769.6|38
1756911390000|2025-09-03 14:56:30|23789.1|23777.1|23786.6|23774.6|23789.7|23777.7|23786.6|23774.6|7
1756911400000|2025-09-03 14:56:40|23789.1|23777.1|23794.1|23782.1|23794.1|23782.1|23789.1|23777.1|5
1756911410000|2025-09-03 14:56:50|23793.4|23781.4|23791.6|23779.6|23794.1|23782.1|23790.4|23778.4|2
1756911420000|2025-09-03 14:57:00|23789.1|23777.1|23786.6|23774.6|23789.1|23777.1|23786.6|23774.6|15
1756911430000|2025-09-03 14:57:10|23785.4|23773.4|23784.1|23772.1|23786.1|23774.1|23781.6|23769.6|11
1756911440000|2025-09-03 14:57:20|23786.6|23774.6|23787.9|23775.9|23790.6|23778.6|23781.6|23769.6|29
1756911450000|2025-09-03 14:57:30|23785.6|23773.6|23784.1|23772.1|23785.6|23773.6|23784.1|23772.1|1
1756911460000|2025-09-03 14:57:40|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|1
1756911470000|2025-09-03 14:57:50|23779.1|23767.1|23780.4|23768.4|23781.6|23769.6|23779.1|23767.1|13
1756911480000|2025-09-03 14:58:00|23780.9|23768.9|23779.1|23767.1|23781.1|23769.1|23779.1|23767.1|2
1756911490000|2025-09-03 14:58:10|23776.6|23764.6|23775.6|23763.6|23776.6|23764.6|23774.8|23762.8|20
1756911500000|2025-09-03 14:58:20|23774.8|23762.8|23777.3|23765.3|23778.1|23766.1|23774.1|23762.1|13
1756911510000|2025-09-03 14:58:30|23778.1|23766.1|23778.1|23766.1|23778.1|23766.1|23778.1|23766.1|4
1756911520000|2025-09-03 14:58:40|23775.6|23763.6|23775.6|23763.6|23775.6|23763.6|23775.6|23763.6|8
1756911530000|2025-09-03 14:58:50|23774.8|23762.8|23773.6|23761.6|23775|23763|23773.1|23761.1|4
1756911540000|2025-09-03 14:59:00|23773.1|23761.1|23783.6|23771.6|23784.3|23772.3|23771.6|23759.6|21
1756911550000|2025-09-03 14:59:10|23783.1|23771.1|23779.1|23767.1|23783.1|23771.1|23778.6|23766.6|11
1756911560000|2025-09-03 14:59:20|23780.6|23768.6|23777.3|23765.3|23780.6|23768.6|23777.3|23765.3|3
1756911570000|2025-09-03 14:59:30|23776.8|23764.8|23776.1|23764.1|23778.1|23766.1|23776.1|23764.1|4
1756911580000|2025-09-03 14:59:40|23777.5|23765.5|23771.6|23759.6|23778.1|23766.1|23770.9|23758.9|21
1756911590000|2025-09-03 14:59:50|23770.4|23758.4|23772.9|23760.9|23772.9|23760.9|23770.4|23758.4|4
1756911600000|2025-09-03 15:00:00|23771.6|23759.6|23771.6|23759.6|23773.6|23761.6|23767.3|23755.3|18
1756911610000|2025-09-03 15:00:10|23771.1|23759.1|23779.1|23767.1|23779.1|23767.1|23770.6|23758.6|8
1756911620000|2025-09-03 15:00:20|23776.6|23764.6|23769.1|23757.1|23776.6|23764.6|23767.9|23755.9|7
1756911630000|2025-09-03 15:00:30|23767.9|23755.9|23773.4|23761.4|23774.7|23762.7|23766.6|23754.6|9
1756911640000|2025-09-03 15:00:40|23775.4|23763.4|23775.4|23763.4|23775.4|23763.4|23775.4|23763.4|4
1756911650000|2025-09-03 15:00:50|23774.9|23762.9|23771.6|23759.6|23775.4|23763.4|23771.6|23759.6|5
1756911660000|2025-09-03 15:01:00|23772.2|23760.2|23773.1|23761.1|23774.3|23762.3|23771.6|23759.6|11
1756911670000|2025-09-03 15:01:10|23772.4|23760.4|23773.1|23761.1|23773.1|23761.1|23772.4|23760.4|14
1756911680000|2025-09-03 15:01:20|23772.5|23760.5|23774.3|23762.3|23774.9|23762.9|23771.8|23759.8|4
1756911690000|2025-09-03 15:01:30|23773.6|23761.6|23774.9|23762.9|23774.9|23762.9|23770.6|23758.6|10
1756911700000|2025-09-03 15:01:40|23773.6|23761.6|23773.1|23761.1|23774.9|23762.9|23772.4|23760.4|6
1756911720000|2025-09-03 15:02:00|23772.4|23760.4|23774.9|23762.9|23774.9|23762.9|23769.9|23757.9|40
1756911730000|2025-09-03 15:02:10|23776.1|23764.1|23777.4|23765.4|23777.4|23765.4|23775.6|23763.6|4
1756911740000|2025-09-03 15:02:20|23776.8|23764.8|23777.4|23765.4|23777.4|23765.4|23774.9|23762.9|14
1756911750000|2025-09-03 15:02:30|23776.1|23764.1|23776.6|23764.6|23777.4|23765.4|23774.9|23762.9|15
1756911760000|2025-09-03 15:02:40|23776.1|23764.1|23774.7|23762.7|23776.6|23764.6|23774.7|23762.7|0
1756911770000|2025-09-03 15:02:50|23772.2|23760.2|23780.4|23768.4|23780.4|23768.4|23772.2|23760.2|72
1756911780000|2025-09-03 15:03:00|23781.6|23769.6|23780.4|23768.4|23781.6|23769.6|23780.4|23768.4|37
1756911790000|2025-09-03 15:03:10|23779.3|23767.3|23781.1|23769.1|23781.1|23769.1|23779.3|23767.3|38
1756911800000|2025-09-03 15:03:20|23779.9|23767.9|23789.1|23777.1|23789.7|23777.7|23778.6|23766.6|26
1756911810000|2025-09-03 15:03:30|23790.4|23778.4|23788.1|23776.1|23790.9|23778.9|23788.1|23776.1|13
1756911820000|2025-09-03 15:03:40|23788.6|23776.6|23786.1|23774.1|23788.6|23776.6|23785.6|23773.6|2
1756911830000|2025-09-03 15:03:50|23785|23773|23783.6|23771.6|23785.6|23773.6|23783.1|23771.1|3
1756911840000|2025-09-03 15:04:00|23783.1|23771.1|23777.4|23765.4|23783.1|23771.1|23776.6|23764.6|8
1756911850000|2025-09-03 15:04:10|23778.1|23766.1|23781.1|23769.1|23781.1|23769.1|23778.1|23766.1|6
1756911860000|2025-09-03 15:04:20|23781.8|23769.8|23784.3|23772.3|23784.3|23772.3|23781.1|23769.1|2
1756911870000|2025-09-03 15:04:30|23785|23773|23785.6|23773.6|23785.6|23773.6|23783.6|23771.6|11
1756911880000|2025-09-03 15:04:40|23786.8|23774.8|23800.6|23788.6|23801.1|23789.1|23785.6|23773.6|13
1756911900000|2025-09-03 15:05:00|23800|23788|23792.5|23780.5|23800|23788|23792.5|23780.5|6
1756911910000|2025-09-03 15:05:10|23793.6|23781.6|23811.1|23799.1|23811.1|23799.1|23793.6|23781.6|17
1756911920000|2025-09-03 15:05:20|23815|23803|23820.7|23808.7|23820.7|23808.7|23812.5|23800.5|13
1756911930000|2025-09-03 15:05:30|23826.4|23814.4|23826.4|23814.4|23827|23815|23822.5|23810.5|42
1756911940000|2025-09-03 15:05:40|23825|23813|23823.2|23811.2|23825|23813|23821.4|23809.4|7
1756911950000|2025-09-03 15:05:50|23823.8|23811.8|23823.9|23811.9|23825|23813|23823.8|23811.8|3
1756911960000|2025-09-03 15:06:00|23823.2|23811.2|23820.7|23808.7|23823.2|23811.2|23820.7|23808.7|3
1756911970000|2025-09-03 15:06:10|23822.7|23810.7|23843.2|23831.2|23843.2|23831.2|23822|23810|25
1756911980000|2025-09-03 15:06:20|23845.2|23833.2|23848.2|23836.2|23848.8|23836.8|23843.2|23831.2|8
1756911990000|2025-09-03 15:06:30|23847|23835|23845|23833|23848.2|23836.2|23845|23833|3
1756912000000|2025-09-03 15:06:40|23842.5|23830.5|23838.9|23826.9|23842.5|23830.5|23838.9|23826.9|7
1756912010000|2025-09-03 15:06:50|23838.4|23826.4|23843.9|23831.9|23843.9|23831.9|23835.7|23823.7|2
1756912020000|2025-09-03 15:07:00|23843.2|23831.2|23841.4|23829.4|23844.5|23832.5|23841.4|23829.4|2
1756912030000|2025-09-03 15:07:10|23842.5|23830.5|23841.4|23829.4|23845.2|23833.2|23841.4|23829.4|4
1756912040000|2025-09-03 15:07:20|23843.2|23831.2|23842|23830|23845|23833|23842|23830|2
1756912050000|2025-09-03 15:07:30|23841.4|23829.4|23841.4|23829.4|23842|23830|23841.4|23829.4|2
1756912060000|2025-09-03 15:07:40|23842|23830|23853.2|23841.2|23853.2|23841.2|23842|23830|16
1756912070000|2025-09-03 15:07:50|23851.4|23839.4|23847.7|23835.7|23855.9|23843.9|23846.4|23834.4|27
1756912080000|2025-09-03 15:08:00|23847.2|23835.2|23843.2|23831.2|23847.2|23835.2|23842.5|23830.5|4
1756912090000|2025-09-03 15:08:10|23841.4|23829.4|23828.2|23816.2|23841.4|23829.4|23827|23815|29
1756912100000|2025-09-03 15:08:20|23828.9|23816.9|23828.2|23816.2|23828.9|23816.9|23826.4|23814.4|2
1756912110000|2025-09-03 15:08:30|23828.9|23816.9|23835|23823|23835|23823|23828.1|23816.1|5
1756912120000|2025-09-03 15:08:40|23833.2|23821.2|23833.2|23821.2|23833.2|23821.2|23833.2|23821.2|0
1756912130000|2025-09-03 15:08:50|23832.7|23820.7|23832|23820|23832.7|23820.7|23832|23820|1
1756912140000|2025-09-03 15:09:00|23832.7|23820.7|23833.2|23821.2|23833.2|23821.2|23832.7|23820.7|1
1756912150000|2025-09-03 15:09:10|23833.9|23821.9|23838.2|23826.2|23838.2|23826.2|23833.9|23821.9|2
1756912170000|2025-09-03 15:09:30|23837.7|23825.7|23848.9|23836.9|23848.9|23836.9|23837.7|23825.7|14
1756912180000|2025-09-03 15:09:40|23849.5|23837.5|23841.4|23829.4|23849.5|23837.5|23841.4|23829.4|5
1756912190000|2025-09-03 15:09:50|23842|23830|23842|23830|23842|23830|23842|23830|1
1756912200000|2025-09-03 15:10:00|23841.4|23829.4|23839.5|23827.5|23844.5|23832.5|23839.5|23827.5|5
1756912210000|2025-09-03 15:10:10|23838.9|23826.9|23841.4|23829.4|23844.5|23832.5|23838.9|23826.9|5
1756912220000|2025-09-03 15:10:20|23840.7|23828.7|23845.7|23833.7|23845.7|23833.7|23839.5|23827.5|2
1756912230000|2025-09-03 15:10:30|23843.4|23831.4|23842.7|23830.7|23843.9|23831.9|23842.7|23830.7|1
1756912240000|2025-09-03 15:10:40|23842|23830|23846.4|23834.4|23847.7|23835.7|23842|23830|3
1756912250000|2025-09-03 15:10:50|23848.4|23836.4|23850|23838|23850.7|23838.7|23848.4|23836.4|3
1756912260000|2025-09-03 15:11:00|23849.5|23837.5|23860.7|23848.7|23860.7|23848.7|23849.5|23837.5|30
1756912270000|2025-09-03 15:11:10|23862|23850|23860.7|23848.7|23862|23850|23860|23848|12
1756912280000|2025-09-03 15:11:20|23860.2|23848.2|23854|23842|23860.2|23848.2|23854|23842|4
1756912290000|2025-09-03 15:11:30|23852.5|23840.5|23850.7|23838.7|23853.2|23841.2|23848.2|23836.2|3
1756912300000|2025-09-03 15:11:40|23852|23840|23852.5|23840.5|23852.5|23840.5|23852|23840|1
1756912310000|2025-09-03 15:11:50|23852|23840|23850|23838|23852|23840|23849.5|23837.5|1
1756912320000|2025-09-03 15:12:00|23848.2|23836.2|23850.7|23838.7|23852.2|23840.2|23840.7|23828.7|7
1756912330000|2025-09-03 15:12:10|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|10
1756912340000|2025-09-03 15:12:20|23850|23838|23848.2|23836.2|23850|23838|23848.2|23836.2|4
1756912350000|2025-09-03 15:12:30|23849|23837|23850.7|23838.7|23852|23840|23849|23837|3
1756912360000|2025-09-03 15:12:40|23845|23833|23844|23832|23845|23833|23844|23832|13
1756912370000|2025-09-03 15:12:50|23844.5|23832.5|23843.8|23831.8|23844.5|23832.5|23843.8|23831.8|1
1756912380000|2025-09-03 15:13:00|23843.2|23831.2|23850.7|23838.7|23850.7|23838.7|23838.8|23826.8|4
1756912390000|2025-09-03 15:13:10|23851.3|23839.3|23851.5|23839.5|23852.5|23840.5|23851.3|23839.3|3
1756912400000|2025-09-03 15:13:20|23849|23837|23848.2|23836.2|23849|23837|23848.2|23836.2|3
1756912410000|2025-09-03 15:13:30|23849|23837|23850|23838|23850.7|23838.7|23849|23837|2
1756912420000|2025-09-03 15:13:40|23850.7|23838.7|23852.5|23840.5|23852.5|23840.5|23850.7|23838.7|1
1756912430000|2025-09-03 15:13:50|23855|23843|23862|23850|23862|23850|23855|23843|4
1756912440000|2025-09-03 15:14:00|23862.5|23850.5|23870|23858|23870|23858|23860|23848|24
1756912450000|2025-09-03 15:14:10|23872.5|23860.5|23870.7|23858.7|23872.5|23860.5|23866.5|23854.5|9
1756912460000|2025-09-03 15:14:20|23870|23858|23867.5|23855.5|23870|23858|23867.5|23855.5|5
1756912470000|2025-09-03 15:14:30|23870.7|23858.7|23868.2|23856.2|23870.7|23858.7|23868.2|23856.2|10
1756912480000|2025-09-03 15:14:40|23867.5|23855.5|23870.7|23858.7|23870.7|23858.7|23867.5|23855.5|10
1756912490000|2025-09-03 15:14:50|23872.5|23860.5|23870.7|23858.7|23872.5|23860.5|23870|23858|2
1756912500000|2025-09-03 15:15:00|23870|23858|23870.8|23858.8|23872.5|23860.5|23857.5|23845.5|11
1756912510000|2025-09-03 15:15:10|23873.3|23861.3|23875.8|23863.8|23877.5|23865.5|23870.8|23858.8|6
1756912520000|2025-09-03 15:15:20|23874.7|23862.7|23872.5|23860.5|23874.7|23862.7|23872|23860|4
1756912530000|2025-09-03 15:15:30|23873.3|23861.3|23875|23863|23877|23865|23873.3|23861.3|9
1756912540000|2025-09-03 15:15:40|23877|23865|23874.5|23862.5|23877|23865|23874.5|23862.5|1
1756912550000|2025-09-03 15:15:50|23877|23865|23884|23872|23884.5|23872.5|23875.8|23863.8|18
1756912560000|2025-09-03 15:16:00|23877.5|23865.5|23874.5|23862.5|23880.8|23868.8|23872.7|23860.7|11
1756912570000|2025-09-03 15:16:10|23875|23863|23877|23865|23877|23865|23873.3|23861.3|5
1756912580000|2025-09-03 15:16:20|23880|23868|23879|23867|23880|23868|23879|23867|14
1756912590000|2025-09-03 15:16:30|23878.3|23866.3|23872.5|23860.5|23880|23868|23872.5|23860.5|25
1756912600000|2025-09-03 15:16:40|23873.3|23861.3|23876.3|23864.3|23878.3|23866.3|23873.1|23861.1|18
1756912610000|2025-09-03 15:16:50|23875.8|23863.8|23877.5|23865.5|23877.5|23865.5|23875.8|23863.8|0
1756912620000|2025-09-03 15:17:00|23875.8|23863.8|23872.5|23860.5|23880|23868|23872.5|23860.5|8
1756912630000|2025-09-03 15:17:10|23873.3|23861.3|23877.5|23865.5|23877.5|23865.5|23872|23860|9
1756912640000|2025-09-03 15:17:20|23878.3|23866.3|23874|23862|23880|23868|23872|23860|32
1756912650000|2025-09-03 15:17:30|23874.5|23862.5|23867.2|23855.2|23874.5|23862.5|23867.2|23855.2|26
1756912660000|2025-09-03 15:17:40|23865.9|23853.9|23859|23847|23865.9|23853.9|23857.7|23845.7|4
1756912670000|2025-09-03 15:17:50|23857.2|23845.2|23862|23850|23862|23850|23857.2|23845.2|10
1756912680000|2025-09-03 15:18:00|23861.5|23849.5|23857.2|23845.2|23861.5|23849.5|23856.5|23844.5|11
1756912690000|2025-09-03 15:18:10|23859.7|23847.7|23859.7|23847.7|23859.7|23847.7|23859|23847|10
1756912700000|2025-09-03 15:18:20|23860.2|23848.2|23862.2|23850.2|23862.2|23850.2|23860.2|23848.2|6
1756912710000|2025-09-03 15:18:30|23860.8|23848.8|23852.5|23840.5|23860.8|23848.8|23852.5|23840.5|6
1756912720000|2025-09-03 15:18:40|23854|23842|23854|23842|23854|23842|23854|23842|9
1756912740000|2025-09-03 15:19:00|23853.4|23841.4|23863.3|23851.3|23863.3|23851.3|23853.4|23841.4|4
1756912750000|2025-09-03 15:19:10|23863.8|23851.8|23875.1|23863.1|23875.1|23863.1|23863.8|23851.8|3
1756912760000|2025-09-03 15:19:20|23873.4|23861.4|23872.7|23860.7|23874|23862|23872.7|23860.7|4
1756912770000|2025-09-03 15:19:30|23872.2|23860.2|23872.2|23860.2|23872.2|23860.2|23872.2|23860.2|0
1756912780000|2025-09-03 15:19:40|23868.8|23856.8|23869.5|23857.5|23870.6|23858.6|23868.8|23856.8|4
1756912790000|2025-09-03 15:19:50|23870.1|23858.1|23873.3|23861.3|23873.3|23861.3|23870.1|23858.1|3
1756912800000|2025-09-03 15:20:00|23872|23860|23872.6|23860.6|23873.3|23861.3|23872|23860|8
1756912810000|2025-09-03 15:20:10|23872|23860|23875.1|23863.1|23875.1|23863.1|23872|23860|2
1756912820000|2025-09-03 15:20:20|23871.5|23859.5|23890.8|23878.8|23890.8|23878.8|23871.5|23859.5|31
1756912830000|2025-09-03 15:20:30|23892|23880|23878.3|23866.3|23892.6|23880.6|23877.6|23865.6|28
1756912840000|2025-09-03 15:20:40|23879.5|23867.5|23884.5|23872.5|23887.6|23875.6|23879.5|23867.5|25
1756912850000|2025-09-03 15:20:50|23885.9|23873.9|23888.3|23876.3|23888.3|23876.3|23885.2|23873.2|5
1756912860000|2025-09-03 15:21:00|23887.2|23875.2|23890.1|23878.1|23890.1|23878.1|23885.1|23873.1|1
1756912870000|2025-09-03 15:21:10|23890.8|23878.8|23886.5|23874.5|23892.7|23880.7|23885.8|23873.8|5
1756912880000|2025-09-03 15:21:20|23884.5|23872.5|23886.5|23874.5|23891.3|23879.3|23884.5|23872.5|7
1756912890000|2025-09-03 15:21:30|23893.3|23881.3|23898.3|23886.3|23898.3|23886.3|23893.3|23881.3|35
1756912900000|2025-09-03 15:21:40|23899.5|23887.5|23895.8|23883.8|23899.5|23887.5|23893.3|23881.3|72
1756912910000|2025-09-03 15:21:50|23896.3|23884.3|23894.5|23882.5|23898.1|23886.1|23894.5|23882.5|11
1756912920000|2025-09-03 15:22:00|23898.3|23886.3|23899.5|23887.5|23899.5|23887.5|23898.3|23886.3|6
1756912930000|2025-09-03 15:22:10|23905.8|23893.8|23919.7|23907.7|23919.7|23907.7|23905.8|23893.8|35
1756912940000|2025-09-03 15:22:20|23920.2|23908.2|23899.7|23887.7|23920.2|23908.2|23899.7|23887.7|26
1756912950000|2025-09-03 15:22:30|23902.2|23890.2|23902.2|23890.2|23904.7|23892.7|23900.2|23888.2|9
1756912960000|2025-09-03 15:22:40|23901.5|23889.5|23907|23895|23907.6|23895.6|23897.6|23885.6|35
1756912970000|2025-09-03 15:22:50|23906.5|23894.5|23913.3|23901.3|23913.3|23901.3|23905.1|23893.1|4
1756912980000|2025-09-03 15:23:00|23911.3|23899.3|23914.5|23902.5|23914.5|23902.5|23911.3|23899.3|2
1756912990000|2025-09-03 15:23:10|23918.3|23906.3|23927|23915|23927|23915|23917.6|23905.6|19
1756913000000|2025-09-03 15:23:20|23926.3|23914.3|23926.1|23914.1|23926.3|23914.3|23919.4|23907.4|29
1756913010000|2025-09-03 15:23:30|23926.9|23914.9|23916.9|23904.9|23935.1|23923.1|23916.9|23904.9|46
1756913020000|2025-09-03 15:23:40|23916.3|23904.3|23916.9|23904.9|23917.6|23905.6|23911.9|23899.9|19
1756913030000|2025-09-03 15:23:50|23923.6|23911.6|23915.1|23903.1|23923.6|23911.6|23915.1|23903.1|18
1756913040000|2025-09-03 15:24:00|23915.8|23903.8|23912.6|23900.6|23916.9|23904.9|23908.1|23896.1|17
1756913050000|2025-09-03 15:24:10|23914|23902|23913.3|23901.3|23914.5|23902.5|23913.3|23901.3|2
1756913060000|2025-09-03 15:24:20|23913.8|23901.8|23905.8|23893.8|23918.3|23906.3|23905.8|23893.8|27
1756913070000|2025-09-03 15:24:30|23905.1|23893.1|23908.3|23896.3|23912|23900|23905.1|23893.1|21
1756913080000|2025-09-03 15:24:40|23906.3|23894.3|23905.8|23893.8|23906.3|23894.3|23905.8|23893.8|0
1756913090000|2025-09-03 15:24:50|23910.2|23898.2|23910.2|23898.2|23910.2|23898.2|23910.2|23898.2|10
1756913100000|2025-09-03 15:25:00|23910.9|23898.9|23898.3|23886.3|23912.6|23900.6|23895.8|23883.8|23
1756913110000|2025-09-03 15:25:10|23901.3|23889.3|23907.6|23895.6|23907.6|23895.6|23901.3|23889.3|10
1756913120000|2025-09-03 15:25:20|23910.8|23898.8|23910.1|23898.1|23910.8|23898.8|23910.1|23898.1|2
1756913130000|2025-09-03 15:25:30|23908.8|23896.8|23905.1|23893.1|23908.8|23896.8|23903.3|23891.3|14
1756913140000|2025-09-03 15:25:40|23906.5|23894.5|23904|23892|23913.8|23901.8|23903.3|23891.3|16
1756913150000|2025-09-03 15:25:50|23905.8|23893.8|23910.1|23898.1|23910.1|23898.1|23900.1|23888.1|32
1756913160000|2025-09-03 15:26:00|23913.3|23901.3|23915.1|23903.1|23915.8|23903.8|23913.3|23901.3|2
1756913170000|2025-09-03 15:26:10|23914.4|23902.4|23931.5|23919.5|23933.3|23921.3|23914.4|23902.4|31
1756913180000|2025-09-03 15:26:20|23932.6|23920.6|23937.7|23925.7|23938.3|23926.3|23932.6|23920.6|14
1756913190000|2025-09-03 15:26:30|23938.3|23926.3|23941.5|23929.5|23941.5|23929.5|23938.3|23926.3|6
1756913200000|2025-09-03 15:26:40|23944|23932|23948.6|23936.6|23950.9|23938.9|23944|23932|27
1756913210000|2025-09-03 15:26:50|23947.2|23935.2|23932.2|23920.2|23947.9|23935.9|23929.1|23917.1|45
1756913220000|2025-09-03 15:27:00|23930.4|23918.4|23939.7|23927.7|23939.7|23927.7|23930.4|23918.4|9
1756913230000|2025-09-03 15:27:10|23938.4|23926.4|23935.9|23923.9|23938.4|23926.4|23934.7|23922.7|0
1756913240000|2025-09-03 15:27:20|23934.7|23922.7|23942.4|23930.4|23942.4|23930.4|23934.7|23922.7|5
1756913250000|2025-09-03 15:27:30|23942.9|23930.9|23945.9|23933.9|23947.9|23935.9|23942.2|23930.2|14
1756913260000|2025-09-03 15:27:40|23945.4|23933.4|23945.9|23933.9|23952.2|23940.2|23944.7|23932.7|35
1756913270000|2025-09-03 15:27:50|23945.4|23933.4|23951.5|23939.5|23954.7|23942.7|23945.4|23933.4|18
1756913280000|2025-09-03 15:28:00|23952.7|23940.7|23953.4|23941.4|23955.2|23943.2|23952.7|23940.7|22
1756913290000|2025-09-03 15:28:10|23954|23942|23952.6|23940.6|23954|23942|23951.5|23939.5|10
1756913300000|2025-09-03 15:28:20|23955.1|23943.1|23951.5|23939.5|23955.1|23943.1|23951.5|23939.5|6
1756913310000|2025-09-03 15:28:30|23943.4|23931.4|23950.4|23938.4|23950.4|23938.4|23943.4|23931.4|19
1756913320000|2025-09-03 15:28:40|23950.9|23938.9|23954.7|23942.7|23954.7|23942.7|23950.9|23938.9|13
1756913330000|2025-09-03 15:28:50|23954|23942|23952.2|23940.2|23954|23942|23949.7|23937.7|2
1756913340000|2025-09-03 15:29:00|23951.5|23939.5|23963.6|23951.6|23964.2|23952.2|23951.5|23939.5|12
1756913350000|2025-09-03 15:29:10|23963.1|23951.1|23962.9|23950.9|23964.3|23952.3|23962.9|23950.9|6
1756913360000|2025-09-03 15:29:20|23963.6|23951.6|23961.8|23949.8|23964.9|23952.9|23961.8|23949.8|19
1756913370000|2025-09-03 15:29:30|23961.1|23949.1|23963.6|23951.6|23971.8|23959.8|23961.1|23949.1|16
1756913380000|2025-09-03 15:29:40|23964.3|23952.3|23971.1|23959.1|23972.4|23960.4|23961.8|23949.8|53
1756913390000|2025-09-03 15:29:50|23969.9|23957.9|23972.9|23960.9|23976.1|23964.1|23968.6|23956.6|21
1756913400000|2025-09-03 15:30:00|23975.6|23963.6|23973.6|23961.6|23976.7|23964.7|23972.9|23960.9|7
1756913410000|2025-09-03 15:30:10|23977.4|23965.4|23967.4|23955.4|23977.4|23965.4|23967.4|23955.4|23
1756913420000|2025-09-03 15:30:20|23965.9|23953.9|23964.7|23952.7|23965.9|23953.9|23957.4|23945.4|23
1756913430000|2025-09-03 15:30:30|23965.4|23953.4|23966.1|23954.1|23966.1|23954.1|23963.6|23951.6|2
1756913440000|2025-09-03 15:30:40|23965.4|23953.4|23975.4|23963.4|23975.4|23963.4|23964.3|23952.3|12
1756913450000|2025-09-03 15:30:50|23974.7|23962.7|23971.5|23959.5|23975.4|23963.4|23970.4|23958.4|10
1756913460000|2025-09-03 15:31:00|23970.4|23958.4|23963.4|23951.4|23970.9|23958.9|23963.4|23951.4|4
1756913470000|2025-09-03 15:31:10|23962.9|23950.9|23962.2|23950.2|23962.9|23950.9|23960.4|23948.4|31
1756913480000|2025-09-03 15:31:20|23965.6|23953.6|23973.6|23961.6|23973.6|23961.6|23965.6|23953.6|8
1756913490000|2025-09-03 15:31:30|23972.9|23960.9|23972.9|23960.9|23972.9|23960.9|23972.9|23960.9|0
1756913500000|2025-09-03 15:31:40|23973.4|23961.4|23975.4|23963.4|23977.9|23965.9|23972.9|23960.9|11
1756913510000|2025-09-03 15:31:50|23982.2|23970.2|23980.4|23968.4|23982.9|23970.9|23977.4|23965.4|25
1756913520000|2025-09-03 15:32:00|23979.3|23967.3|23969.2|23957.2|23979.3|23967.3|23969.2|23957.2|15
1756913530000|2025-09-03 15:32:10|23968.4|23956.4|23968.1|23956.1|23968.4|23956.4|23966.8|23954.8|23
1756913540000|2025-09-03 15:32:20|23963.6|23951.6|23966.7|23954.7|23967.9|23955.9|23962.9|23950.9|4
1756913550000|2025-09-03 15:32:30|23966.1|23954.1|23965.4|23953.4|23966.1|23954.1|23964.9|23952.9|3
1756913560000|2025-09-03 15:32:40|23964.7|23952.7|23963.6|23951.6|23965.4|23953.4|23963.6|23951.6|7
1756913570000|2025-09-03 15:32:50|23962.9|23950.9|23961.7|23949.7|23963.6|23951.6|23961.1|23949.1|12
1756913580000|2025-09-03 15:33:00|23962.4|23950.4|23962.4|23950.4|23964.9|23952.9|23961.1|23949.1|2
1756913590000|2025-09-03 15:33:10|23961.8|23949.8|23954.9|23942.9|23961.8|23949.8|23952.4|23940.4|26
1756913600000|2025-09-03 15:33:20|23955.6|23943.6|23961.1|23949.1|23961.1|23949.1|23954.9|23942.9|3
1756913610000|2025-09-03 15:33:30|23961.8|23949.8|23959.3|23947.3|23962.9|23950.9|23958.6|23946.6|4
1756913620000|2025-09-03 15:33:40|23959.9|23947.9|23959.2|23947.2|23959.9|23947.9|23958.6|23946.6|2
1756913630000|2025-09-03 15:33:50|23958.6|23946.6|23958.6|23946.6|23960.4|23948.4|23957.9|23945.9|4
1756913640000|2025-09-03 15:34:00|23954.2|23942.2|23951.8|23939.8|23956.1|23944.1|23951.8|23939.8|2
1756913650000|2025-09-03 15:34:10|23951.1|23939.1|23944.2|23932.2|23951.1|23939.1|23943.6|23931.6|3
1756913660000|2025-09-03 15:34:20|23943.5|23931.5|23940.4|23928.4|23943.5|23931.5|23940.4|23928.4|22
1756913670000|2025-09-03 15:34:30|23936.5|23924.5|23940.2|23928.2|23940.2|23928.2|23936.5|23924.5|9
1756913680000|2025-09-03 15:34:40|23940.8|23928.8|23936|23924|23941.5|23929.5|23936|23924|12
1756913690000|2025-09-03 15:34:50|23933.5|23921.5|23928.5|23916.5|23936.5|23924.5|23928.5|23916.5|9
1756913700000|2025-09-03 15:35:00|23929|23917|23932.7|23920.7|23932.7|23920.7|23929|23917|17
1756913710000|2025-09-03 15:35:10|23932|23920|23940.1|23928.1|23940.1|23928.1|23931.5|23919.5|13
1756913720000|2025-09-03 15:35:20|23942.2|23930.2|23951.5|23939.5|23951.5|23939.5|23942.2|23930.2|9
1756913730000|2025-09-03 15:35:30|23951|23939|23950.1|23938.1|23951.5|23939.5|23947.7|23935.7|21
1756913740000|2025-09-03 15:35:40|23949.5|23937.5|23942.6|23930.6|23949.5|23937.5|23942.6|23930.6|5
1756913750000|2025-09-03 15:35:50|23942|23930|23935.8|23923.8|23942|23930|23934.5|23922.5|13
1756913760000|2025-09-03 15:36:00|23936.5|23924.5|23936.5|23924.5|23936.5|23924.5|23936.5|23924.5|0
1756913770000|2025-09-03 15:36:10|23934|23922|23941.5|23929.5|23941.5|23929.5|23934|23922|10
1756913780000|2025-09-03 15:36:20|23943.5|23931.5|23944|23932|23944.2|23932.2|23940.2|23928.2|3
1756913790000|2025-09-03 15:36:30|23937.7|23925.7|23933.3|23921.3|23937.7|23925.7|23931.5|23919.5|8
1756913800000|2025-09-03 15:36:40|23932.7|23920.7|23932|23920|23935.8|23923.8|23930.8|23918.8|5
1756913810000|2025-09-03 15:36:50|23932.8|23920.8|23935.1|23923.1|23935.1|23923.1|23932.8|23920.8|2
1756913820000|2025-09-03 15:37:00|23935.6|23923.6|23935.1|23923.1|23939.5|23927.5|23933.3|23921.3|5
1756913830000|2025-09-03 15:37:10|23937.6|23925.6|23937.6|23925.6|23937.6|23925.6|23937.6|23925.6|0
1756913840000|2025-09-03 15:37:20|23937|23925|23937.6|23925.6|23937.6|23925.6|23937|23925|3
1756913850000|2025-09-03 15:37:30|23939|23927|23935.8|23923.8|23940.8|23928.8|23935.1|23923.1|1
1756913860000|2025-09-03 15:37:40|23935.1|23923.1|23930.8|23918.8|23937.6|23925.6|23930.1|23918.1|3
1756913870000|2025-09-03 15:37:50|23930.1|23918.1|23937.6|23925.6|23938.3|23926.3|23928.3|23916.3|4
1756913880000|2025-09-03 15:38:00|23938.3|23926.3|23940.1|23928.1|23941.3|23929.3|23938.3|23926.3|3
1756913890000|2025-09-03 15:38:10|23941.3|23929.3|23942.6|23930.6|23942.6|23930.6|23940.1|23928.1|0
1756913900000|2025-09-03 15:38:20|23943.8|23931.8|23945.1|23933.1|23945.1|23933.1|23943.8|23931.8|9
1756913910000|2025-09-03 15:38:30|23945.8|23933.8|23947.6|23935.6|23948.3|23936.3|23944.5|23932.5|3
1756913920000|2025-09-03 15:38:40|23945.8|23933.8|23945.8|23933.8|23945.8|23933.8|23945.8|23933.8|5
1756913930000|2025-09-03 15:38:50|23945.3|23933.3|23949|23937|23949|23937|23944.5|23932.5|2
1756913940000|2025-09-03 15:39:00|23957.9|23945.9|23959|23947|23959|23947|23956.5|23944.5|7
1756913950000|2025-09-03 15:39:10|23959.7|23947.7|23957.9|23945.9|23959.7|23947.7|23956.5|23944.5|3
1756913960000|2025-09-03 15:39:20|23956.5|23944.5|23950.4|23938.4|23956.5|23944.5|23950.4|23938.4|1
1756913970000|2025-09-03 15:39:30|23946|23934|23957.2|23945.2|23957.2|23945.2|23946|23934|16
1756913980000|2025-09-03 15:39:40|23956.5|23944.5|23954.7|23942.7|23956.5|23944.5|23953.5|23941.5|0
1756914000000|2025-09-03 15:40:00|23954|23942|23954.7|23942.7|23954.7|23942.7|23954|23942|3
1756914010000|2025-09-03 15:40:10|23960.3|23948.3|23960.3|23948.3|23960.3|23948.3|23960.3|23948.3|5
1756914020000|2025-09-03 15:40:20|23962.8|23950.8|23971.5|23959.5|23971.5|23959.5|23962.8|23950.8|34
1756914030000|2025-09-03 15:40:30|23969|23957|23977.9|23965.9|23978.5|23966.5|23969|23957|21
1756914040000|2025-09-03 15:40:40|23971.5|23959.5|23965.4|23953.4|23971.5|23959.5|23965.4|23953.4|3
1756914050000|2025-09-03 15:40:50|23962.2|23950.2|23960.4|23948.4|23962.2|23950.2|23960.4|23948.4|1
1756914060000|2025-09-03 15:41:00|23957.2|23945.2|23957.9|23945.9|23959|23947|23957.2|23945.2|3
1756914070000|2025-09-03 15:41:10|23957.2|23945.2|23959|23947|23959|23947|23956.7|23944.7|2
1756914080000|2025-09-03 15:41:20|23957.9|23945.9|23952.9|23940.9|23957.9|23945.9|23952.2|23940.2|3
1756914090000|2025-09-03 15:41:30|23952.2|23940.2|23957.2|23945.2|23957.2|23945.2|23952.2|23940.2|2
1756914100000|2025-09-03 15:41:40|23956.5|23944.5|23953.5|23941.5|23957.2|23945.2|23953.5|23941.5|1
1756914110000|2025-09-03 15:41:50|23950.4|23938.4|23952.2|23940.2|23952.9|23940.9|23950.4|23938.4|2
1756914120000|2025-09-03 15:42:00|23952.8|23940.8|23956.5|23944.5|23961.5|23949.5|23952.8|23940.8|14
1756914130000|2025-09-03 15:42:10|23954.7|23942.7|23955.3|23943.3|23955.3|23943.3|23951.5|23939.5|19
1756914140000|2025-09-03 15:42:20|23956|23944|23951.5|23939.5|23956|23944|23951.5|23939.5|3
1756914150000|2025-09-03 15:42:30|23949.6|23937.6|23949|23937|23949.6|23937.6|23949|23937|0
1756914160000|2025-09-03 15:42:40|23946.5|23934.5|23949|23937|23949|23937|23944.6|23932.6|2
1756914170000|2025-09-03 15:42:50|23951.5|23939.5|23953.5|23941.5|23953.5|23941.5|23951.5|23939.5|1
1756914180000|2025-09-03 15:43:00|23952.8|23940.8|23946.5|23934.5|23952.8|23940.8|23946.5|23934.5|2
1756914190000|2025-09-03 15:43:10|23948.5|23936.5|23951.5|23939.5|23951.5|23939.5|23948.5|23936.5|6
1756914200000|2025-09-03 15:43:20|23952.1|23940.1|23944|23932|23952.1|23940.1|23942.2|23930.2|4
1756914210000|2025-09-03 15:43:30|23941.5|23929.5|23939.7|23927.7|23941.5|23929.5|23939|23927|1
1756914220000|2025-09-03 15:43:40|23939|23927|23939|23927|23939|23927|23934.7|23922.7|8
1756914230000|2025-09-03 15:43:50|23939.7|23927.7|23946|23934|23946|23934|23939.7|23927.7|2
1756914240000|2025-09-03 15:44:00|23949|23937|23949|23937|23949|23937|23949|23937|4
1756914250000|2025-09-03 15:44:10|23948.5|23936.5|23947.2|23935.2|23949|23937|23946|23934|11
1756914260000|2025-09-03 15:44:20|23949.7|23937.7|23951.5|23939.5|23951.5|23939.5|23946.5|23934.5|2
1756914270000|2025-09-03 15:44:30|23945.3|23933.3|23947.2|23935.2|23947.2|23935.2|23945.3|23933.3|6
1756914280000|2025-09-03 15:44:40|23945.3|23933.3|23944|23932|23945.4|23933.4|23941.5|23929.5|2
1756914290000|2025-09-03 15:44:50|||||||||1
1756914300000|2025-09-03 15:45:00|23944.7|23932.7|23939.7|23927.7|23944.7|23932.7|23939.7|23927.7|2
1756914310000|2025-09-03 15:45:10|23939|23927|23941.5|23929.5|23942.8|23930.8|23939|23927|0
1756914320000|2025-09-03 15:45:20|23942.2|23930.2|23949.7|23937.7|23950.4|23938.4|23942.2|23930.2|2
1756914330000|2025-09-03 15:45:30|23946.7|23934.7|23947.9|23935.9|23949|23937|23946.7|23934.7|7
1756914340000|2025-09-03 15:45:40|23947.2|23935.2|23947.2|23935.2|23947.2|23935.2|23944.7|23932.7|1
1756914350000|2025-09-03 15:45:50|23951|23939|23951.5|23939.5|23951.5|23939.5|23951|23939|1
1756914360000|2025-09-03 15:46:00|23952.6|23940.6|23964|23952|23964|23952|23952.6|23940.6|6
1756914370000|2025-09-03 15:46:10|23966.5|23954.5|23964|23952|23967.9|23955.9|23964|23952|1
1756914380000|2025-09-03 15:46:20|23959|23947|23955.4|23943.4|23959.7|23947.7|23955.4|23943.4|12
1756914390000|2025-09-03 15:46:30|23959.7|23947.7|23957.2|23945.2|23959.7|23947.7|23955.4|23943.4|1
1756914400000|2025-09-03 15:46:40|23956.1|23944.1|23955.4|23943.4|23956.1|23944.1|23955.4|23943.4|4
1756914410000|2025-09-03 15:46:50|23956|23944|23951.5|23939.5|23956.5|23944.5|23949.7|23937.7|1
1756914420000|2025-09-03 15:47:00|23950.8|23938.8|23947.2|23935.2|23950.8|23938.8|23947.2|23935.2|2
1756914430000|2025-09-03 15:47:10|23947.8|23935.8|23947.8|23935.8|23947.8|23935.8|23947.2|23935.2|0
1756914440000|2025-09-03 15:47:20|23947.2|23935.2|23951|23939|23951.5|23939.5|23947.2|23935.2|10
1756914450000|2025-09-03 15:47:30|23951.5|23939.5|23951.5|23939.5|23952.8|23940.8|23951.5|23939.5|2
1756914460000|2025-09-03 15:47:40|23954.6|23942.6|23955.4|23943.4|23956|23944|23954|23942|7
1756914470000|2025-09-03 15:47:50|23959.2|23947.2|23954|23942|23959.2|23947.2|23952.8|23940.8|17
1756914480000|2025-09-03 15:48:00|23954.7|23942.7|23954.7|23942.7|23954.7|23942.7|23954.7|23942.7|0
1756914500000|2025-09-03 15:48:20|23954|23942|23954|23942|23954|23942|23954|23942|0
1756914510000|2025-09-03 15:48:30|23934.6|23922.6|23937.8|23925.8|23938.5|23926.5|23932.2|23920.2|24
1756914520000|2025-09-03 15:48:40|23938.5|23926.5|23941.5|23929.5|23942.2|23930.2|23938.5|23926.5|4
1756914530000|2025-09-03 15:48:50|23942.9|23930.9|23949.7|23937.7|23949.7|23937.7|23942.9|23930.9|4
1756914540000|2025-09-03 15:49:00|23950.4|23938.4|23955.4|23943.4|23955.4|23943.4|23950.4|23938.4|14
1756914550000|2025-09-03 15:49:10|23956.9|23944.9|23957.9|23945.9|23962.4|23950.4|23956.9|23944.9|17
1756914560000|2025-09-03 15:49:20|23960.4|23948.4|23957.9|23945.9|23960.4|23948.4|23956.9|23944.9|4
1756914570000|2025-09-03 15:49:30|23956.9|23944.9|23965.4|23953.4|23965.4|23953.4|23956.1|23944.1|16
1756914580000|2025-09-03 15:49:40|23967.4|23955.4|23967.9|23955.9|23967.9|23955.9|23967.4|23955.4|0
1756914590000|2025-09-03 15:49:50|23967.4|23955.4|23971.1|23959.1|23971.1|23959.1|23966.1|23954.1|3
1756914600000|2025-09-03 15:50:00|23972.4|23960.4|23973.1|23961.1|23973.1|23961.1|23971.1|23959.1|14
1756914610000|2025-09-03 15:50:10|23971.9|23959.9|23972.6|23960.6|23972.6|23960.6|23971.9|23959.9|0
1756914620000|2025-09-03 15:50:20|23970.1|23958.1|23961.9|23949.9|23970.1|23958.1|23961.3|23949.3|11
1756914630000|2025-09-03 15:50:30|||||||||1
1756914640000|2025-09-03 15:50:40|23961.3|23949.3|23961.9|23949.9|23961.9|23949.9|23960.8|23948.8|8
1756914650000|2025-09-03 15:50:50|23964|23952|23969.4|23957.4|23969.4|23957.4|23964|23952|6
1756914670000|2025-09-03 15:51:10|23964.4|23952.4|23964.4|23952.4|23964.4|23952.4|23964.4|23952.4|47
1756914680000|2025-09-03 15:51:20|23968.8|23956.8|23977.4|23965.4|23977.4|23965.4|23968.8|23956.8|54
1756914690000|2025-09-03 15:51:30|23976.9|23964.9|23977.4|23965.4|23977.4|23965.4|23976.9|23964.9|0
1756914700000|2025-09-03 15:51:40|23974.7|23962.7|23969.9|23957.9|23974.7|23962.7|23969.9|23957.9|2
1756914710000|2025-09-03 15:51:50|23972|23960|23971.9|23959.9|23973.7|23961.7|23971.2|23959.2|3
1756914720000|2025-09-03 15:52:00|23971.3|23959.3|23969.9|23957.9|23971.3|23959.3|23969.9|23957.9|0
1756914730000|2025-09-03 15:52:10|23972.9|23960.9|23970.4|23958.4|23972.9|23960.9|23970.4|23958.4|4
1756914740000|2025-09-03 15:52:20|23971.2|23959.2|23972.9|23960.9|23972.9|23960.9|23969.9|23957.9|1
1756914750000|2025-09-03 15:52:30|23973.7|23961.7|23999.9|23987.9|24000.6|23988.6|23972.9|23960.9|22
1756914760000|2025-09-03 15:52:40|23999.4|23987.4|24000.4|23988.4|24000.4|23988.4|23993.7|23981.7|17
1756914770000|2025-09-03 15:52:50|23998.7|23986.7|23999.4|23987.4|24001.2|23989.2|23998.7|23986.7|14
1756914780000|2025-09-03 15:53:00|23998.3|23986.3|23996.9|23984.9|24000.4|23988.4|23996.9|23984.9|4
1756914790000|2025-09-03 15:53:10|23993.1|23981.1|23992.9|23980.9|23993.1|23981.1|23992.4|23980.4|5
1756914800000|2025-09-03 15:53:20|23993.7|23981.7|23991.2|23979.2|23993.7|23981.7|23989.9|23977.9|6
1756914810000|2025-09-03 15:53:30|23991.7|23979.7|23993.7|23981.7|23993.7|23981.7|23991.7|23979.7|1
1756914820000|2025-09-03 15:53:40|23992.9|23980.9|23993.7|23981.7|23994.2|23982.2|23992.9|23980.9|6
1756914830000|2025-09-03 15:53:50|23992.9|23980.9|23985.6|23973.6|23992.9|23980.9|23985.6|23973.6|4
1756914840000|2025-09-03 15:54:00|23984.9|23972.9|23990.6|23978.6|23993.1|23981.1|23984.9|23972.9|12
1756914850000|2025-09-03 15:54:10|23990.1|23978.1|23989.4|23977.4|23990.1|23978.1|23988.8|23976.8|1
1756914860000|2025-09-03 15:54:20|23986.9|23974.9|23986.3|23974.3|23986.9|23974.9|23985.1|23973.1|4
1756914870000|2025-09-03 15:54:30|23986.9|23974.9|23991.3|23979.3|23991.3|23979.3|23986.9|23974.9|2
1756914880000|2025-09-03 15:54:40|23990.8|23978.8|23990.1|23978.1|23990.8|23978.8|23989.4|23977.4|9
1756914890000|2025-09-03 15:54:50|23990.8|23978.8|23995.1|23983.1|23995.1|23983.1|23990.8|23978.8|2
1756914900000|2025-09-03 15:55:00|23994.5|23982.5|23989.2|23977.2|23994.5|23982.5|23989.2|23977.2|57
1756914910000|2025-09-03 15:55:10|23989.9|23977.9|23994.4|23982.4|23994.9|23982.9|23989.9|23977.9|1
1756914920000|2025-09-03 15:55:20|23992.2|23980.2|23993.7|23981.7|23993.7|23981.7|23991.9|23979.9|11
1756914930000|2025-09-03 15:55:30|23993.1|23981.1|23983.7|23971.7|23994.9|23982.9|23983.7|23971.7|10
1756914940000|2025-09-03 15:55:40|23983.1|23971.1|23976.2|23964.2|23983.7|23971.7|23976.2|23964.2|7
1756914950000|2025-09-03 15:55:50|23977.4|23965.4|23977.4|23965.4|23977.4|23965.4|23977.4|23965.4|0
1756914960000|2025-09-03 15:56:00|23976.9|23964.9|23976.9|23964.9|23976.9|23964.9|23976.9|23964.9|2
1756914970000|2025-09-03 15:56:10|23975.2|23963.2|23973.7|23961.7|23975.5|23963.5|23970.5|23958.5|8
1756914980000|2025-09-03 15:56:20|23973.1|23961.1|23975.5|23963.5|23975.5|23963.5|23973.1|23961.1|1
1756914990000|2025-09-03 15:56:30|23974.9|23962.9|23976.2|23964.2|23976.2|23964.2|23971.9|23959.9|5
1756915000000|2025-09-03 15:56:40|23973.1|23961.1|23971.9|23959.9|23973.1|23961.1|23971.9|23959.9|2
1756915010000|2025-09-03 15:56:50|23969.4|23957.4|23971.2|23959.2|23971.9|23959.9|23969.4|23957.4|9
1756915020000|2025-09-03 15:57:00|23973|23961|23983.7|23971.7|23983.7|23971.7|23973|23961|3
1756915030000|2025-09-03 15:57:10|23986.2|23974.2|23984.4|23972.4|23986.2|23974.2|23984.4|23972.4|0
1756915040000|2025-09-03 15:57:20|23981.9|23969.9|23981.9|23969.9|23983.7|23971.7|23981.9|23969.9|2
1756915050000|2025-09-03 15:57:30|23979.4|23967.4|23984.4|23972.4|23984.4|23972.4|23979.4|23967.4|1
1756915060000|2025-09-03 15:57:40|23983.7|23971.7|23981.2|23969.2|23983.7|23971.7|23981.2|23969.2|1
1756915070000|2025-09-03 15:57:50|23984.4|23972.4|23984.4|23972.4|23984.4|23972.4|23982.2|23970.2|15
1756915080000|2025-09-03 15:58:00|23988.8|23976.8|23996.2|23984.2|23996.2|23984.2|23985.1|23973.1|13
1756915090000|2025-09-03 15:58:10|23996.9|23984.9|23994.4|23982.4|23999.4|23987.4|23994.4|23982.4|8
1756915100000|2025-09-03 15:58:20|23993.3|23981.3|24000.6|23988.6|24003.1|23991.1|23990.1|23978.1|17
1756915110000|2025-09-03 15:58:30|24001.2|23989.2|24001.7|23989.7|24001.7|23989.7|24000.6|23988.6|37
1756915120000|2025-09-03 15:58:40|24001.2|23989.2|24003.7|23991.7|24009.2|23997.2|24001.2|23989.2|19
1756915130000|2025-09-03 15:58:50|24004.4|23992.4|24004.4|23992.4|24006.2|23994.2|24004.4|23992.4|1
1756915140000|2025-09-03 15:59:00|24003.3|23991.3|24011.2|23999.2|24011.2|23999.2|23996.9|23984.9|6
1756915150000|2025-09-03 15:59:10|24011.5|23999.5|24012.6|24000.6|24012.6|24000.6|24011.2|23999.2|8
1756915160000|2025-09-03 15:59:20|24011.9|23999.9|24008.3|23996.3|24011.9|23999.9|24008.3|23996.3|11
1756915170000|2025-09-03 15:59:30|24007.6|23995.6|24006.9|23994.9|24008.3|23996.3|24006.2|23994.2|7
1756915180000|2025-09-03 15:59:40|24009.9|23997.9|24011.9|23999.9|24011.9|23999.9|24009.9|23997.9|4
1756915190000|2025-09-03 15:59:50|24012.4|24000.4|24014.9|24002.9|24015.6|24003.6|24012.4|24000.4|6
1756915200000|2025-09-03 16:00:00|24016|24004|24011.2|23999.2|24016|24004|24004.4|23992.4|11
1756915210000|2025-09-03 16:00:10|24011.7|23999.7|24009.9|23997.9|24011.7|23999.7|24006.9|23994.9|3
1756915220000|2025-09-03 16:00:20|24009.8|23997.8|24008|23996|24013.7|24001.7|24008|23996|7
1756915230000|2025-09-03 16:00:30|24008.5|23996.5|24009.9|23997.9|24009.9|23997.9|24008.5|23996.5|3
1756915240000|2025-09-03 16:00:40|24009.2|23997.2|24006.2|23994.2|24009.2|23997.2|24006.2|23994.2|7
1756915250000|2025-09-03 16:00:50|24007.6|23995.6|24016.9|24004.9|24017.4|24005.4|24007.4|23995.4|6
1756915260000|2025-09-03 16:01:00|24016|24004|24024|24012|24024.8|24012.8|24016|24004|43
1756915270000|2025-09-03 16:01:10|24023.5|24011.5|24025.5|24013.5|24026.7|24014.7|24023.5|24011.5|44
1756915280000|2025-09-03 16:01:20|24024.8|24012.8|24023.5|24011.5|24024.8|24012.8|24023.5|24011.5|1
1756915290000|2025-09-03 16:01:30|24024|24012|24026.7|24014.7|24026.7|24014.7|24024|24012|6
1756915300000|2025-09-03 16:01:40|24033.3|24021.3|24009.8|23997.8|24033.3|24021.3|24005.3|23993.3|32
1756915310000|2025-09-03 16:01:50|24010.5|23998.5|24009.8|23997.8|24010.5|23998.5|24009.8|23997.8|9
1756915320000|2025-09-03 16:02:00|24010.5|23998.5|24010.5|23998.5|24010.5|23998.5|24010.5|23998.5|15
1756915330000|2025-09-03 16:02:10|24011.2|23999.2|24017.3|24005.3|24017.3|24005.3|24011.2|23999.2|3
1756915340000|2025-09-03 16:02:20|24009|23997|24012.3|24000.3|24014.8|24002.8|24009|23997|6
1756915350000|2025-09-03 16:02:30|23998.7|23986.7|23989.8|23977.8|23998.7|23986.7|23989.8|23977.8|6
1756915360000|2025-09-03 16:02:40|23990.5|23978.5|23991|23979|23993|23981|23989.8|23977.8|2
1756915370000|2025-09-03 16:02:50|23992.3|23980.3|23992.3|23980.3|23994.8|23982.8|23990.3|23978.3|5
1756915380000|2025-09-03 16:03:00|23993|23981|24001.6|23989.6|24001.6|23989.6|23992.3|23980.3|13
1756915390000|2025-09-03 16:03:10|24001|23989|24004.8|23992.8|24004.8|23992.8|24001|23989|0
1756915400000|2025-09-03 16:03:20|24006|23994|24004.8|23992.8|24011.6|23999.6|24004.8|23992.8|12
1756915410000|2025-09-03 16:03:30|24005.5|23993.5|24000.5|23988.5|24005.5|23993.5|23998|23986|6
1756915420000|2025-09-03 16:03:40|24001.7|23989.7|24006|23994|24006.6|23994.6|24001.7|23989.7|3
1756915430000|2025-09-03 16:03:50|24004.6|23992.6|24004.1|23992.1|24004.6|23992.6|24003.5|23991.5|12
1756915440000|2025-09-03 16:04:00|24004.8|23992.8|24014.8|24002.8|24014.8|24002.8|24004.8|23992.8|15
1756915450000|2025-09-03 16:04:10|24014.1|24002.1|24008.5|23996.5|24014.8|24002.8|24008.5|23996.5|3
1756915460000|2025-09-03 16:04:20|24009.8|23997.8|24012.3|24000.3|24014.8|24002.8|24009.8|23997.8|8
1756915470000|2025-09-03 16:04:30|24009.1|23997.1|24018|24006|24018|24006|24009.1|23997.1|9
1756915480000|2025-09-03 16:04:40|24018.7|24006.7|24026.2|24014.2|24026.2|24014.2|24018.7|24006.7|4
1756915490000|2025-09-03 16:04:50|24026.7|24014.7|24026.2|24014.2|24029.2|24017.2|24026.2|24014.2|2
1756915500000|2025-09-03 16:05:00|24025.5|24013.5|24016.2|24004.2|24025.5|24013.5|24016.2|24004.2|7
1756915510000|2025-09-03 16:05:10|24016.7|24004.7|24014.2|24002.2|24017.4|24005.4|24014.2|24002.2|3
1756915520000|2025-09-03 16:05:20|24013.7|24001.7|24005.5|23993.5|24013.7|24001.7|24003.7|23991.7|16
1756915530000|2025-09-03 16:05:30|24006.9|23994.9|24018.7|24006.7|24018.7|24006.7|24006.9|23994.9|17
1756915540000|2025-09-03 16:05:40|24019.2|24007.2|24018.7|24006.7|24019.4|24007.4|24018.7|24006.7|1
1756915550000|2025-09-03 16:05:50|24013.7|24001.7|24011.2|23999.2|24013.7|24001.7|24011.2|23999.2|4
1756915560000|2025-09-03 16:06:00|24008.7|23996.7|23999.4|23987.4|24008.7|23996.7|23999.4|23987.4|13
1756915570000|2025-09-03 16:06:10|24003.7|23991.7|23999.4|23987.4|24003.7|23991.7|23999.4|23987.4|4
1756915580000|2025-09-03 16:06:20|24000.5|23988.5|24000.5|23988.5|24000.5|23988.5|23999.4|23987.4|2
1756915590000|2025-09-03 16:06:30|24001.2|23989.2|24003.7|23991.7|24003.7|23991.7|23998.7|23986.7|5
1756915600000|2025-09-03 16:06:40|24001.9|23989.9|24001.2|23989.2|24002.4|23990.4|24001.2|23989.2|49
1756915610000|2025-09-03 16:06:50|24003.7|23991.7|23999.4|23987.4|24003.7|23991.7|23998.1|23986.1|6
1756915620000|2025-09-03 16:07:00|23998.8|23986.8|23986.2|23974.2|23998.8|23986.8|23986.2|23974.2|14
1756915630000|2025-09-03 16:07:10|23984.9|23972.9|23981.9|23969.9|23991.2|23979.2|23981.2|23969.2|16
1756915640000|2025-09-03 16:07:20|23981.2|23969.2|23986.2|23974.2|23986.2|23974.2|23981.2|23969.2|3
1756915650000|2025-09-03 16:07:30|23986.7|23974.7|23989.9|23977.9|23990.5|23978.5|23986.2|23974.2|6
1756915660000|2025-09-03 16:07:40|23986.9|23974.9|23986.9|23974.9|23986.9|23974.9|23984.4|23972.4|4
1756915670000|2025-09-03 16:07:50|23987.4|23975.4|23983.7|23971.7|23991.2|23979.2|23979.9|23967.9|4
1756915680000|2025-09-03 16:08:00|23984.4|23972.4|23986.2|23974.2|23986.2|23974.2|23981.7|23969.7|11
1756915690000|2025-09-03 16:08:10|23986.9|23974.9|23981.9|23969.9|23986.9|23974.9|23981.9|23969.9|6
1756915700000|2025-09-03 16:08:20|23984|23972|23991.9|23979.9|23991.9|23979.9|23984|23972|4
1756915710000|2025-09-03 16:08:30|23989.4|23977.4|23999.4|23987.4|23999.4|23987.4|23989.4|23977.4|5
1756915720000|2025-09-03 16:08:40|23998.9|23986.9|23992.6|23980.6|23998.9|23986.9|23992.6|23980.6|5
1756915730000|2025-09-03 16:08:50|23989.4|23977.4|23989.4|23977.4|23989.4|23977.4|23989.4|23977.4|5
1756915740000|2025-09-03 16:09:00|23990.1|23978.1|23988.9|23976.9|23990.6|23978.6|23988.9|23976.9|0
1756915750000|2025-09-03 16:09:10|23988.1|23976.1|23984.4|23972.4|23988.1|23976.1|23981.9|23969.9|3
1756915770000|2025-09-03 16:09:30|23986.5|23974.5|23990.8|23978.8|23991.9|23979.9|23986.5|23974.5|7
1756915780000|2025-09-03 16:09:40|23991.9|23979.9|23989.4|23977.4|23991.9|23979.9|23989.4|23977.4|6
1756915790000|2025-09-03 16:09:50|23988.9|23976.9|23988.9|23976.9|23988.9|23976.9|23988.1|23976.1|0
1756915800000|2025-09-03 16:10:00|23987.6|23975.6|23990.6|23978.6|23990.6|23978.6|23987.6|23975.6|12
1756915810000|2025-09-03 16:10:10|23990.1|23978.1|23997.6|23985.6|23999.4|23987.4|23990.1|23978.1|3
1756915820000|2025-09-03 16:10:20|23993.9|23981.9|23990.1|23978.1|23993.9|23981.9|23990.1|23978.1|3
1756915830000|2025-09-03 16:10:30|23992.1|23980.1|23992.6|23980.6|23992.6|23980.6|23991.9|23979.9|0
1756915840000|2025-09-03 16:10:40|23992.1|23980.1|23982.6|23970.6|23992.1|23980.1|23982.6|23970.6|1
1756915850000|2025-09-03 16:10:50|23982.1|23970.1|23981.4|23969.4|23983.9|23971.9|23980.8|23968.8|5
1756915860000|2025-09-03 16:11:00|23980.8|23968.8|23966.9|23954.9|23980.8|23968.8|23966.9|23954.9|7
1756915870000|2025-09-03 16:11:10|23967.6|23955.6|23978.7|23966.7|23978.7|23966.7|23967.6|23955.6|38
1756915880000|2025-09-03 16:11:20|23978|23966|23985.5|23973.5|23985.5|23973.5|23978|23966|8
1756915890000|2025-09-03 16:11:30|23983.2|23971.2|23986.2|23974.2|23986.2|23974.2|23983|23971|3
1756915900000|2025-09-03 16:11:40|23987.4|23975.4|23992.4|23980.4|23993.7|23981.7|23987.4|23975.4|4
1756915910000|2025-09-03 16:11:50|23994.4|23982.4|23992.4|23980.4|23994.4|23982.4|23991.2|23979.2|1
1756915920000|2025-09-03 16:12:00|23993|23981|24000.5|23988.5|24000.5|23988.5|23992.4|23980.4|13
1756915930000|2025-09-03 16:12:10|23999.9|23987.9|23994.4|23982.4|23999.9|23987.9|23993.7|23981.7|10
1756915940000|2025-09-03 16:12:20|23994.9|23982.9|23999.4|23987.4|23999.4|23987.4|23994.9|23982.9|1
1756915950000|2025-09-03 16:12:30|||||||||9
1756915960000|2025-09-03 16:12:40|||||||||5
1756915970000|2025-09-03 16:12:50|23997.2|23985.2|23994.9|23982.9|23997.4|23985.4|23994.9|23982.9|4
1756915980000|2025-09-03 16:13:00|23989.4|23977.4|23990.5|23978.5|23991.2|23979.2|23987.4|23975.4|9
1756915990000|2025-09-03 16:13:10|23989.8|23977.8|23988.7|23976.7|23989.8|23977.8|23988.7|23976.7|2
1756916000000|2025-09-03 16:13:20|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|2
1756916010000|2025-09-03 16:13:30|||||||||2
1756916020000|2025-09-03 16:13:40|23993.2|23981.2|23992.4|23980.4|23999.4|23987.4|23992.4|23980.4|5
1756916030000|2025-09-03 16:13:50|23993|23981|23993.7|23981.7|23993.7|23981.7|23993|23981|0
1756916040000|2025-09-03 16:14:00|23993|23981|23993.7|23981.7|23994.4|23982.4|23993|23981|1
1756916050000|2025-09-03 16:14:10|23993.2|23981.2|23993.7|23981.7|23993.7|23981.7|23992.4|23980.4|1
1756916060000|2025-09-03 16:14:20|23994.8|23982.8|23991.2|23979.2|23995.5|23983.5|23990.5|23978.5|3
1756916070000|2025-09-03 16:14:30|23989.8|23977.8|23990.5|23978.5|23990.5|23978.5|23986.2|23974.2|12
1756916080000|2025-09-03 16:14:40|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|0
1756916090000|2025-09-03 16:14:50|23992.3|23980.3|23993|23981|23994.9|23982.9|23991.7|23979.7|2
1756916100000|2025-09-03 16:15:00|23994.8|23982.8|23993.7|23981.7|23994.8|23982.8|23993.7|23981.7|2
1756916110000|2025-09-03 16:15:10|23993|23981|23991.2|23979.2|23993|23981|23991.2|23979.2|0
1756916120000|2025-09-03 16:15:20|23995.5|23983.5|23993.7|23981.7|23998|23986|23993.7|23981.7|2
1756916130000|2025-09-03 16:15:30|23991.9|23979.9|23991.9|23979.9|23993.7|23981.7|23991.9|23979.9|6
1756916150000|2025-09-03 16:15:50|23991|23979|23993.3|23981.3|23994.4|23982.4|23989.4|23977.4|5
1756916160000|2025-09-03 16:16:00|23991.4|23979.4|23988.9|23976.9|23991.4|23979.4|23986.4|23974.4|2
1756916170000|2025-09-03 16:16:10|23988.3|23976.3|23985.1|23973.1|23989.4|23977.4|23985.1|23973.1|8
1756916180000|2025-09-03 16:16:20|23983.9|23971.9|23985.1|23973.1|23986.9|23974.9|23983.9|23971.9|5
1756916190000|2025-09-03 16:16:30|23985.8|23973.8|23989.4|23977.4|23990.1|23978.1|23985.8|23973.8|18
1756916200000|2025-09-03 16:16:40|23987.6|23975.6|23987.6|23975.6|23990.1|23978.1|23983.9|23971.9|4
1756916210000|2025-09-03 16:16:50|23984.4|23972.4|23983.2|23971.2|23986.4|23974.4|23983.2|23971.2|3
1756916220000|2025-09-03 16:17:00|23981.9|23969.9|23981.9|23969.9|23981.9|23969.9|23981.9|23969.9|2
1756916230000|2025-09-03 16:17:10|23982.5|23970.5|23977.5|23965.5|23982.5|23970.5|23976.9|23964.9|3
1756916240000|2025-09-03 16:17:20|23978.2|23966.2|23975.7|23963.7|23980.7|23968.7|23975.7|23963.7|8
1756916250000|2025-09-03 16:17:30|23975.1|23963.1|23975.1|23963.1|23976.4|23964.4|23974.4|23962.4|2
1756916260000|2025-09-03 16:17:40|23974.4|23962.4|23974.4|23962.4|23974.4|23962.4|23974.4|23962.4|0
1756916270000|2025-09-03 16:17:50|23980.1|23968.1|23976.9|23964.9|23980.1|23968.1|23975.8|23963.8|5
1756916280000|2025-09-03 16:18:00|23975.8|23963.8|23976.4|23964.4|23977.6|23965.6|23975.8|23963.8|2
1756916290000|2025-09-03 16:18:10|23974.4|23962.4|23975.8|23963.8|23975.8|23963.8|23974.4|23962.4|1
1756916300000|2025-09-03 16:18:20|23974.4|23962.4|23979.4|23967.4|23979.4|23967.4|23974.4|23962.4|10
1756916310000|2025-09-03 16:18:30|23981.9|23969.9|23978.3|23966.3|23981.9|23969.9|23978.3|23966.3|10
1756916320000|2025-09-03 16:18:40|23977.6|23965.6|23982.1|23970.1|23982.1|23970.1|23977.6|23965.6|1
1756916330000|2025-09-03 16:18:50|23982.6|23970.6|23980.8|23968.8|23984.4|23972.4|23980.8|23968.8|0
1756916340000|2025-09-03 16:19:00|23982.6|23970.6|23983.3|23971.3|23983.3|23971.3|23982.6|23970.6|2
1756916350000|2025-09-03 16:19:10|23982.8|23970.8|23985.3|23973.3|23986.5|23974.5|23981.5|23969.5|5
1756916360000|2025-09-03 16:19:20|23986.4|23974.4|23985.3|23973.3|23987.8|23975.8|23985.3|23973.3|4
1756916370000|2025-09-03 16:19:30|23980.3|23968.3|23980.3|23968.3|23980.3|23968.3|23979.8|23967.8|5
1756916380000|2025-09-03 16:19:40|23982.3|23970.3|23981.5|23969.5|23982.3|23970.3|23981.5|23969.5|1
1756916390000|2025-09-03 16:19:50|23982.3|23970.3|23985.8|23973.8|23985.8|23973.8|23982.3|23970.3|2
1756916400000|2025-09-03 16:20:00|23986.5|23974.5|23985.8|23973.8|23986.5|23974.5|23982.3|23970.3|3
1756916410000|2025-09-03 16:20:10|23987.3|23975.3|23984.8|23972.8|23987.3|23975.3|23984|23972|1
1756916420000|2025-09-03 16:20:20|23984|23972|23989|23977|23989|23977|23984|23972|8
1756916430000|2025-09-03 16:20:30|23990.3|23978.3|23990.3|23978.3|23990.3|23978.3|23990.3|23978.3|1
1756916440000|2025-09-03 16:20:40|23988.5|23976.5|23988.5|23976.5|23990.3|23978.3|23987.3|23975.3|11
1756916450000|2025-09-03 16:20:50|23988|23976|23996.5|23984.5|23998.3|23986.3|23987.8|23975.8|4
1756916460000|2025-09-03 16:21:00|23997.3|23985.3|23998.3|23986.3|24002.3|23990.3|23997.3|23985.3|27
1756916470000|2025-09-03 16:21:10|23999|23987|23997.3|23985.3|24000.3|23988.3|23997.3|23985.3|11
1756916480000|2025-09-03 16:21:20|23999.8|23987.8|23999.8|23987.8|23999.8|23987.8|23999.8|23987.8|1
1756916490000|2025-09-03 16:21:30|24001.2|23989.2|24000.5|23988.5|24004|23992|24000.5|23988.5|5
1756916500000|2025-09-03 16:21:40|23999.8|23987.8|24001|23989|24002.8|23990.8|23999.8|23987.8|1
1756916510000|2025-09-03 16:21:50|24001.5|23989.5|23999.8|23987.8|24002.3|23990.3|23999.8|23987.8|6
1756916520000|2025-09-03 16:22:00|23998.5|23986.5|23999.8|23987.8|23999.8|23987.8|23998.5|23986.5|0
1756916540000|2025-09-03 16:22:20|23998.5|23986.5|23997.3|23985.3|23999|23987|23997.3|23985.3|4
1756916550000|2025-09-03 16:22:30|23997.8|23985.8|23997.3|23985.3|23997.8|23985.8|23996.5|23984.5|3
1756916560000|2025-09-03 16:22:40|23995.8|23983.8|23991|23979|23995.8|23983.8|23990.3|23978.3|3
1756916570000|2025-09-03 16:22:50|23990.5|23978.5|23989.8|23977.8|23990.5|23978.5|23989.8|23977.8|8
1756916580000|2025-09-03 16:23:00|23990.5|23978.5|23989.8|23977.8|23990.5|23978.5|23984.8|23972.8|5
1756916590000|2025-09-03 16:23:10|23987.8|23975.8|23984|23972|23987.8|23975.8|23984|23972|2
1756916600000|2025-09-03 16:23:20|23984.8|23972.8|23986.5|23974.5|23986.5|23974.5|23984.8|23972.8|1
1756916610000|2025-09-03 16:23:30|23988.5|23976.5|23987.3|23975.3|23988.5|23976.5|23987.3|23975.3|4
1756916620000|2025-09-03 16:23:40|23994.1|23982.1|23989.8|23977.8|23994.1|23982.1|23989.8|23977.8|4
1756916630000|2025-09-03 16:23:50|23991.6|23979.6|23991.6|23979.6|23992.8|23980.8|23991.6|23979.6|2
1756916640000|2025-09-03 16:24:00|23992.8|23980.8|23994.1|23982.1|23994.1|23982.1|23992.8|23980.8|2
1756916650000|2025-09-03 16:24:10|23994.8|23982.8|23994.8|23982.8|23994.8|23982.8|23994.8|23982.8|1
1756916660000|2025-09-03 16:24:20|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|2
1756916670000|2025-09-03 16:24:30|||||||||1
1756916680000|2025-09-03 16:24:40|23992.8|23980.8|23994.8|23982.8|23996.6|23984.6|23992.8|23980.8|8
1756916690000|2025-09-03 16:24:50|23992.8|23980.8|23987.3|23975.3|23992.8|23980.8|23987.3|23975.3|19
1756916700000|2025-09-03 16:25:00|23987.8|23975.8|23987.3|23975.3|23987.8|23975.8|23987.3|23975.3|3
1756916710000|2025-09-03 16:25:10|23992.3|23980.3|23994.8|23982.8|23994.8|23982.8|23992.3|23980.3|1
1756916720000|2025-09-03 16:25:20|23994.1|23982.1|23994.1|23982.1|23994.1|23982.1|23994.1|23982.1|6
1756916730000|2025-09-03 16:25:30|23993.3|23981.3|23991.6|23979.6|23993.3|23981.3|23989.1|23977.1|4
1756916740000|2025-09-03 16:25:40|23990.8|23978.8|23988.3|23976.3|23990.8|23978.8|23987.3|23975.3|1
1756916750000|2025-09-03 16:25:50|23989.8|23977.8|23989.1|23977.1|23990.3|23978.3|23989.1|23977.1|0
1756916760000|2025-09-03 16:26:00|23989.8|23977.8|23983.3|23971.3|23994.1|23982.1|23983.3|23971.3|8
1756916770000|2025-09-03 16:26:10|23982.3|23970.3|23984.1|23972.1|23986.6|23974.6|23982.1|23970.1|1
1756916780000|2025-09-03 16:26:20|23982.6|23970.6|23980.8|23968.8|23982.6|23970.6|23979.1|23967.1|8
1756916790000|2025-09-03 16:26:30|23978.7|23966.7|23978.3|23966.3|23978.7|23966.7|23977.3|23965.3|10
1756916800000|2025-09-03 16:26:40|23979.1|23967.1|23974.8|23962.8|23980.3|23968.3|23974.8|23962.8|12
1756916810000|2025-09-03 16:26:50|23977.3|23965.3|23975.3|23963.3|23978.3|23966.3|23975.3|23963.3|11
1756916820000|2025-09-03 16:27:00|23977.3|23965.3|23976.6|23964.6|23977.3|23965.3|23976.6|23964.6|4
1756916830000|2025-09-03 16:27:10|23975.1|23963.1|23977.3|23965.3|23977.3|23965.3|23974.1|23962.1|17
1756916840000|2025-09-03 16:27:20|23969.2|23957.2|23962.3|23950.3|23970.5|23958.5|23961.7|23949.7|12
1756916850000|2025-09-03 16:27:30|23961.6|23949.6|23956|23944|23961.6|23949.6|23956|23944|5
1756916860000|2025-09-03 16:27:40|23956.6|23944.6|23967.3|23955.3|23967.3|23955.3|23956.6|23944.6|11
1756916870000|2025-09-03 16:27:50|23972.3|23960.3|23969.8|23957.8|23972.3|23960.3|23969.8|23957.8|5
1756916880000|2025-09-03 16:28:00|23971.2|23959.2|23976|23964|23976|23964|23971.2|23959.2|3
1756916890000|2025-09-03 16:28:10|23976.7|23964.7|23977.3|23965.3|23977.3|23965.3|23974.1|23962.1|10
1756916900000|2025-09-03 16:28:20|23983|23971|23984.8|23972.8|23984.8|23972.8|23983|23971|3
1756916910000|2025-09-03 16:28:30|23984.1|23972.1|23984.8|23972.8|23984.8|23972.8|23983|23971|11
1756916920000|2025-09-03 16:28:40|23987.3|23975.3|23987.3|23975.3|23987.3|23975.3|23987.3|23975.3|1
1756916930000|2025-09-03 16:28:50|23987.8|23975.8|23989.8|23977.8|23990.3|23978.3|23987.8|23975.8|9
1756916940000|2025-09-03 16:29:00|23993.7|23981.7|23993|23981|23994.1|23982.1|23991.6|23979.6|5
1756916950000|2025-09-03 16:29:10|23988|23976|23989.1|23977.1|23989.1|23977.1|23988|23976|1
1756916960000|2025-09-03 16:29:20|23989.8|23977.8|23988.7|23976.7|23990.5|23978.5|23988.7|23976.7|1
1756916970000|2025-09-03 16:29:30|23988|23976|23989.8|23977.8|23989.8|23977.8|23988|23976|0
1756916990000|2025-09-03 16:29:50|23989.2|23977.2|23989.2|23977.2|23989.2|23977.2|23989.2|23977.2|2
1756917000000|2025-09-03 16:30:00|23988.7|23976.7|23993|23981|23993|23981|23988.7|23976.7|8
1756917010000|2025-09-03 16:30:10|23988.7|23976.7|23987.3|23975.3|23990.5|23978.5|23987.3|23975.3|5
1756917020000|2025-09-03 16:30:20|23986.6|23974.6|23985.5|23973.5|23987.3|23975.3|23985.5|23973.5|5
1756917030000|2025-09-03 16:30:30|23984.2|23972.2|23983|23971|23984.2|23972.2|23982.3|23970.3|8
1756917040000|2025-09-03 16:30:40|23982.3|23970.3|23982.3|23970.3|23983|23971|23980.3|23968.3|10
1756917050000|2025-09-03 16:30:50|23981.7|23969.7|23981.7|23969.7|23981.7|23969.7|23981.7|23969.7|2
1756917060000|2025-09-03 16:31:00|23982.3|23970.3|23984.2|23972.2|23984.9|23972.9|23981|23969|6
1756917070000|2025-09-03 16:31:10|23983.5|23971.5|23978.7|23966.7|23983.5|23971.5|23978.7|23966.7|5
1756917080000|2025-09-03 16:31:20|23980.3|23968.3|23984.2|23972.2|23984.2|23972.2|23980.3|23968.3|4
1756917090000|2025-09-03 16:31:30|23983|23971|23981.7|23969.7|23983|23971|23981.7|23969.7|6
1756917100000|2025-09-03 16:31:40|23976.2|23964.2|23971.2|23959.2|23976.2|23964.2|23969.8|23957.8|14
1756917110000|2025-09-03 16:31:50|23968.7|23956.7|23970.5|23958.5|23970.5|23958.5|23968.7|23956.7|7
1756917120000|2025-09-03 16:32:00|23971.2|23959.2|23971.2|23959.2|23971.2|23959.2|23971.2|23959.2|0
1756917130000|2025-09-03 16:32:10|23976.7|23964.7|23975.5|23963.5|23976.7|23964.7|23974.8|23962.8|21
1756917140000|2025-09-03 16:32:20|23976.2|23964.2|23976.2|23964.2|23976.9|23964.9|23976.2|23964.2|2
1756917150000|2025-09-03 16:32:30|23975.7|23963.7|23974.2|23962.2|23975.7|23963.7|23974.2|23962.2|0
1756917160000|2025-09-03 16:32:40|23971.2|23959.2|23968|23956|23971.2|23959.2|23968|23956|5
1756917170000|2025-09-03 16:32:50|23967.3|23955.3|23967.3|23955.3|23967.3|23955.3|23966.2|23954.2|0
1756917180000|2025-09-03 16:33:00|23969.8|23957.8|23969.8|23957.8|23969.8|23957.8|23969.8|23957.8|0
1756917190000|2025-09-03 16:33:10|23969.2|23957.2|23969.2|23957.2|23969.2|23957.2|23969.2|23957.2|5
1756917200000|2025-09-03 16:33:20|23969.8|23957.8|23973|23961|23973|23961|23969.8|23957.8|3
1756917210000|2025-09-03 16:33:30|23973.7|23961.7|23974.8|23962.8|23974.8|23962.8|23973.7|23961.7|0
1756917220000|2025-09-03 16:33:40|23975.5|23963.5|23975.5|23963.5|23975.5|23963.5|23975.5|23963.5|1
1756917230000|2025-09-03 16:33:50|23980.5|23968.5|23978|23966|23980.5|23968.5|23978|23966|14
1756917240000|2025-09-03 16:34:00|23980.5|23968.5|23979.2|23967.2|23980.5|23968.5|23979.2|23967.2|1
1756917250000|2025-09-03 16:34:10|23979.8|23967.8|23984.2|23972.2|23984.8|23972.8|23979.8|23967.8|4
1756917260000|2025-09-03 16:34:20|23983.7|23971.7|23988.7|23976.7|23994.8|23982.8|23983.7|23971.7|7
1756917270000|2025-09-03 16:34:30|23989.2|23977.2|23990.5|23978.5|23990.5|23978.5|23988.7|23976.7|2
1756917280000|2025-09-03 16:34:40|||||||||1
1756917290000|2025-09-03 16:34:50|23989.8|23977.8|23990.5|23978.5|23990.5|23978.5|23989.8|23977.8|0
1756917300000|2025-09-03 16:35:00|23994.8|23982.8|23991.7|23979.7|23994.8|23982.8|23991.7|23979.7|4
1756917310000|2025-09-03 16:35:10|23989.6|23977.6|23989.8|23977.8|23992.3|23980.3|23989.6|23977.6|7
1756917320000|2025-09-03 16:35:20|23989.2|23977.2|23986.2|23974.2|23989.2|23977.2|23986.2|23974.2|1
1756917330000|2025-09-03 16:35:30|23986.7|23974.7|23988|23976|23988|23976|23986.7|23974.7|2
1756917340000|2025-09-03 16:35:40|23987.3|23975.3|23983.7|23971.7|23987.3|23975.3|23983.7|23971.7|2
1756917350000|2025-09-03 16:35:50|23980.5|23968.5|23983.7|23971.7|23983.7|23971.7|23978.7|23966.7|18
1756917360000|2025-09-03 16:36:00|23983|23971|23975.5|23963.5|23983.7|23971.7|23975.5|23963.5|1
1756917370000|2025-09-03 16:36:10|23977.3|23965.3|23976.2|23964.2|23978|23966|23976.2|23964.2|1
1756917380000|2025-09-03 16:36:20|23975.5|23963.5|23975.5|23963.5|23975.5|23963.5|23975.5|23963.5|14
1756917390000|2025-09-03 16:36:30|23974.2|23962.2|23974.8|23962.8|23975.5|23963.5|23974.2|23962.2|8
1756917400000|2025-09-03 16:36:40|23974.2|23962.2|23970.5|23958.5|23974.2|23962.2|23970.5|23958.5|4
1756917410000|2025-09-03 16:36:50|23973|23961|23969.8|23957.8|23974.2|23962.2|23968.7|23956.7|5
1756917420000|2025-09-03 16:37:00|23968.7|23956.7|23973|23961|23973|23961|23968.7|23956.7|3
1756917430000|2025-09-03 16:37:10|23972.3|23960.3|23968|23956|23972.3|23960.3|23968|23956|1
1756917440000|2025-09-03 16:37:20|23968.7|23956.7|23968.7|23956.7|23968.7|23956.7|23968.7|23956.7|0
1756917450000|2025-09-03 16:37:30|23971.2|23959.2|23971.2|23959.2|23971.2|23959.2|23971.2|23959.2|2
1756917460000|2025-09-03 16:37:40|23971.7|23959.7|23979.2|23967.2|23979.2|23967.2|23971.7|23959.7|12
1756917470000|2025-09-03 16:37:50|23978.7|23966.7|23979.2|23967.2|23979.2|23967.2|23978.7|23966.7|7
1756917480000|2025-09-03 16:38:00|23976.2|23964.2|23976.2|23964.2|23976.2|23964.2|23976.2|23964.2|9
1756917490000|2025-09-03 16:38:10|23980.5|23968.5|23981.2|23969.2|23981.2|23969.2|23980.5|23968.5|2
1756917500000|2025-09-03 16:38:20|23980.5|23968.5|23982.3|23970.3|23982.3|23970.3|23980.5|23968.5|1
1756917510000|2025-09-03 16:38:30|||||||||1
1756917520000|2025-09-03 16:38:40|23981.7|23969.7|23988|23976|23988|23976|23981.7|23969.7|3
1756917530000|2025-09-03 16:38:50|23986.7|23974.7|23986.7|23974.7|23986.7|23974.7|23986.7|23974.7|0
1756917540000|2025-09-03 16:39:00|23986.2|23974.2|23981.7|23969.7|23986.2|23974.2|23980.5|23968.5|4
1756917550000|2025-09-03 16:39:10|23985.5|23973.5|23985.5|23973.5|23985.5|23973.5|23985.5|23973.5|3
1756917560000|2025-09-03 16:39:20|23988|23976|23987.3|23975.3|23988|23976|23987.3|23975.3|8
1756917570000|2025-09-03 16:39:30|23989.2|23977.2|23989.8|23977.8|23989.8|23977.8|23989.2|23977.2|0
1756917580000|2025-09-03 16:39:40|23992.3|23980.3|23997.3|23985.3|23999.8|23987.8|23992.3|23980.3|12
1756917590000|2025-09-03 16:39:50|23995.5|23983.5|23989.3|23977.3|23995.5|23983.5|23989.3|23977.3|3
1756917600000|2025-09-03 16:40:00|23990.5|23978.5|23992.3|23980.3|23992.3|23980.3|23990.5|23978.5|8
1756917610000|2025-09-03 16:40:10|23993.7|23981.7|23993.7|23981.7|23994.8|23982.8|23993.7|23981.7|1
1756917620000|2025-09-03 16:40:20|23994.8|23982.8|23998|23986|23999.1|23987.1|23994.8|23982.8|9
1756917630000|2025-09-03 16:40:30|||||||||2
1756917640000|2025-09-03 16:40:40|23998.2|23986.2|23999.8|23987.8|23999.8|23987.8|23997.3|23985.3|5
1756917660000|2025-09-03 16:41:00|24000.3|23988.3|23999.8|23987.8|24000.3|23988.3|23995.5|23983.5|5
1756917670000|2025-09-03 16:41:10|23999.3|23987.3|23999.8|23987.8|23999.8|23987.8|23998|23986|1
1756917680000|2025-09-03 16:41:20|23999.3|23987.3|23997.3|23985.3|23999.3|23987.3|23997.3|23985.3|3
1756917690000|2025-09-03 16:41:30|23999.8|23987.8|23998|23986|23999.8|23987.8|23998|23986|5
1756917700000|2025-09-03 16:41:40|23997.3|23985.3|23997.3|23985.3|23998|23986|23997.3|23985.3|1
1756917710000|2025-09-03 16:41:50|23994.3|23982.3|23992.3|23980.3|23994.3|23982.3|23991.8|23979.8|17
1756917730000|2025-09-03 16:42:10|23997.3|23985.3|23997.3|23985.3|23997.3|23985.3|23997.3|23985.3|4
1756917740000|2025-09-03 16:42:20|23996.8|23984.8|23987.3|23975.3|23996.8|23984.8|23987.3|23975.3|2
1756917750000|2025-09-03 16:42:30|23988|23976|23981.2|23969.2|23988|23976|23981.2|23969.2|3
1756917770000|2025-09-03 16:42:50|23980.5|23968.5|23980|23968|23980.5|23968.5|23980|23968|1
1756917780000|2025-09-03 16:43:00|23979.4|23967.4|23978|23966|23979.4|23967.4|23978|23966|0
1756917790000|2025-09-03 16:43:10|23976.9|23964.9|23978.7|23966.7|23978.7|23966.7|23975.7|23963.7|6
1756917800000|2025-09-03 16:43:20|23979.3|23967.3|23980.5|23968.5|23982.3|23970.3|23979.3|23967.3|6
1756917810000|2025-09-03 16:43:30|23979.3|23967.3|23967.3|23955.3|23979.3|23967.3|23967.3|23955.3|3
1756917820000|2025-09-03 16:43:40|23966.2|23954.2|23953.7|23941.7|23966.2|23954.2|23953|23941|5
1756917830000|2025-09-03 16:43:50|23955.5|23943.5|23952.3|23940.3|23955.5|23943.5|23952.3|23940.3|14
1756917840000|2025-09-03 16:44:00|23953|23941|23955.5|23943.5|23956.8|23944.8|23953|23941|2
1756917850000|2025-09-03 16:44:10|23954.1|23942.1|23957.3|23945.3|23957.3|23945.3|23953|23941|4
1756917860000|2025-09-03 16:44:20|23959.4|23947.4|23958|23946|23961.8|23949.8|23957.3|23945.3|4
1756917870000|2025-09-03 16:44:30|23959.6|23947.6|23966.1|23954.1|23967.3|23955.3|23959.6|23947.6|9
1756917880000|2025-09-03 16:44:40|23964.8|23952.8|23964.8|23952.8|23964.8|23952.8|23964.8|23952.8|0
1756917900000|2025-09-03 16:45:00|23964.3|23952.3|23964.8|23952.8|23964.8|23952.8|23964.3|23952.3|3
1756917910000|2025-09-03 16:45:10|23966.1|23954.1|23968|23956|23968|23956|23966.1|23954.1|12
1756917920000|2025-09-03 16:45:20|23968.6|23956.6|23965.5|23953.5|23968.6|23956.6|23965.5|23953.5|2
1756917930000|2025-09-03 16:45:30|23964.8|23952.8|23962.3|23950.3|23964.8|23952.8|23962.3|23950.3|1
1756917950000|2025-09-03 16:45:50|23963.6|23951.6|23961.1|23949.1|23963.6|23951.6|23961.1|23949.1|2
1756917960000|2025-09-03 16:46:00|23960.3|23948.3|23959.8|23947.8|23960.5|23948.5|23959.8|23947.8|9
1756917970000|2025-09-03 16:46:10|23959.3|23947.3|23958.6|23946.6|23959.3|23947.3|23958.6|23946.6|3
1756917980000|2025-09-03 16:46:20|23959.8|23947.8|23955.5|23943.5|23959.8|23947.8|23955.5|23943.5|13
1756917990000|2025-09-03 16:46:30|23956.1|23944.1|23957.3|23945.3|23957.3|23945.3|23956.1|23944.1|0
1756918000000|2025-09-03 16:46:40|23962.3|23950.3|23964.8|23952.8|23964.8|23952.8|23962.3|23950.3|10
1756918010000|2025-09-03 16:46:50|23962.3|23950.3|23962.3|23950.3|23962.3|23950.3|23962.3|23950.3|6
1756918020000|2025-09-03 16:47:00|23963|23951|23958|23946|23963|23951|23957.3|23945.3|1
1756918030000|2025-09-03 16:47:10|23955.5|23943.5|23955.5|23943.5|23955.5|23943.5|23955.5|23943.5|2
1756918040000|2025-09-03 16:47:20|23961.8|23949.8|23963|23951|23963|23951|23961.1|23949.1|3
1756918050000|2025-09-03 16:47:30|23962.3|23950.3|23961.2|23949.2|23962.3|23950.3|23960.5|23948.5|3
1756918060000|2025-09-03 16:47:40|23960.5|23948.5|23987.3|23975.3|23988|23976|23960.5|23948.5|12
1756918070000|2025-09-03 16:47:50|23988|23976|23978|23966|23988|23976|23978|23966|1
1756918080000|2025-09-03 16:48:00|23977.3|23965.3|23982.3|23970.3|23982.3|23970.3|23977.3|23965.3|3
1756918090000|2025-09-03 16:48:10|23980.5|23968.5|23978.6|23966.6|23980.5|23968.5|23978.6|23966.6|10
1756918100000|2025-09-03 16:48:20|23977.5|23965.5|23978.6|23966.6|23978.6|23966.6|23977.5|23965.5|1
1756918110000|2025-09-03 16:48:30|23978|23966|23979.8|23967.8|23979.8|23967.8|23978|23966|2
1756918120000|2025-09-03 16:48:40|23984.3|23972.3|23980.5|23968.5|23985.5|23973.5|23979.3|23967.3|5
1756918130000|2025-09-03 16:48:50|23979.1|23967.1|23971.1|23959.1|23979.1|23967.1|23970.5|23958.5|9
1756918140000|2025-09-03 16:49:00|23971.6|23959.6|23975.5|23963.5|23975.5|23963.5|23970.5|23958.5|4
1756918150000|2025-09-03 16:49:10|23978|23966|23979.8|23967.8|23979.8|23967.8|23978|23966|5
1756918160000|2025-09-03 16:49:20|23983|23971|23981.2|23969.2|23983|23971|23981.2|23969.2|5
1756918170000|2025-09-03 16:49:30|23982.6|23970.6|23986.2|23974.2|23986.2|23974.2|23982.6|23970.6|5
1756918190000|2025-09-03 16:49:50|23987.3|23975.3|23987.3|23975.3|23987.3|23975.3|23987.3|23975.3|0
1756918200000|2025-09-03 16:50:00|23986.8|23974.8|23986.1|23974.1|23986.8|23974.8|23985|23973|15
1756918210000|2025-09-03 16:50:10|23986.2|23974.2|23985.5|23973.5|23986.2|23974.2|23985.5|23973.5|0
1756918220000|2025-09-03 16:50:20|23986.1|23974.1|23981.1|23969.1|23986.1|23974.1|23980.4|23968.4|4
1756918230000|2025-09-03 16:50:30|23980.5|23968.5|23977.3|23965.3|23980.5|23968.5|23974.8|23962.8|5
1756918240000|2025-09-03 16:50:40|23976.8|23964.8|23978|23966|23979.3|23967.3|23976.8|23964.8|6
1756918250000|2025-09-03 16:50:50|23978.6|23966.6|23982.3|23970.3|23982.3|23970.3|23978.6|23966.6|1
1756918260000|2025-09-03 16:51:00|23983.7|23971.7|23983.7|23971.7|23983.7|23971.7|23983|23971|0
1756918280000|2025-09-03 16:51:20|23983|23971|23983|23971|23983|23971|23983|23971|7
1756918290000|2025-09-03 16:51:30|23982.3|23970.3|23981.8|23969.8|23982.3|23970.3|23981.8|23969.8|0
1756918300000|2025-09-03 16:51:40|23981.2|23969.2|23978|23966|23981.2|23969.2|23978|23966|2
1756918310000|2025-09-03 16:51:50|23980.5|23968.5|23979.8|23967.8|23980.5|23968.5|23979.8|23967.8|5
1756918330000|2025-09-03 16:52:10|23981.8|23969.8|23981.8|23969.8|23981.8|23969.8|23981.8|23969.8|7
1756918340000|2025-09-03 16:52:20|23983.7|23971.7|23996.8|23984.8|24000.5|23988.5|23983.6|23971.6|7
1756918350000|2025-09-03 16:52:30|23997.3|23985.3|23997.3|23985.3|23998|23986|23997.3|23985.3|0
1756918360000|2025-09-03 16:52:40|23998|23986|23986.2|23974.2|23998|23986|23985.5|23973.5|30
1756918370000|2025-09-03 16:52:50|23986.9|23974.9|23984.4|23972.4|23986.9|23974.9|23981.9|23969.9|7
1756918380000|2025-09-03 16:53:00|23985|23973|23985.2|23973.2|23985.2|23973.2|23984.4|23972.4|2
1756918390000|2025-09-03 16:53:10|23986.6|23974.6|23987.7|23975.7|23987.7|23975.7|23986.6|23974.6|2
1756918400000|2025-09-03 16:53:20|23988.7|23976.7|23988.7|23976.7|23988.7|23976.7|23988.7|23976.7|1
1756918410000|2025-09-03 16:53:30|||||||||2
1756918420000|2025-09-03 16:53:40|23992.5|23980.5|23991.2|23979.2|23993|23981|23988.7|23976.7|2
1756918450000|2025-09-03 16:54:10|23991.9|23979.9|23988.2|23976.2|23991.9|23979.9|23988.2|23976.2|5
1756918460000|2025-09-03 16:54:20|23987.7|23975.7|23987.7|23975.7|23987.7|23975.7|23987.7|23975.7|22
1756918470000|2025-09-03 16:54:30|23986.2|23974.2|23979.4|23967.4|23986.2|23974.2|23978.2|23966.2|4
1756918480000|2025-09-03 16:54:40|23978.7|23966.7|23961.2|23949.2|23978.7|23966.7|23958.7|23946.7|41
1756918490000|2025-09-03 16:54:50|23962.3|23950.3|23965.7|23953.7|23967.5|23955.5|23962.3|23950.3|3
1756918500000|2025-09-03 16:55:00|23965|23953|23968.7|23956.7|23970|23958|23965|23953|1
1756918510000|2025-09-03 16:55:10|23967.5|23955.5|23962.5|23950.5|23967.5|23955.5|23962.5|23950.5|7
1756918520000|2025-09-03 16:55:20|23962|23950|23962|23950|23962|23950|23962|23950|0
1756918530000|2025-09-03 16:55:30|23961.2|23949.2|23961.2|23949.2|23961.2|23949.2|23961.2|23949.2|0
1756918540000|2025-09-03 16:55:40|23961.8|23949.8|23964.5|23952.5|23964.5|23952.5|23961.8|23949.8|3
1756918560000|2025-09-03 16:56:00|23962|23950|23963.7|23951.7|23963.7|23951.7|23962|23950|3
1756918570000|2025-09-03 16:56:10|23963.2|23951.2|23975|23963|23976.2|23964.2|23963.2|23951.2|11
1756918580000|2025-09-03 16:56:20|23975.7|23963.7|23975|23963|23975.7|23963.7|23975|23963|8
1756918590000|2025-09-03 16:56:30|23974.5|23962.5|23974.5|23962.5|23977|23965|23974.5|23962.5|2
1756918600000|2025-09-03 16:56:40|23972.7|23960.7|23974.5|23962.5|23974.5|23962.5|23972.7|23960.7|1
1756918620000|2025-09-03 16:57:00|23978.2|23966.2|23977|23965|23978.2|23966.2|23977|23965|1
1756918630000|2025-09-03 16:57:10|23976.2|23964.2|23974.5|23962.5|23976.2|23964.2|23973.7|23961.7|0
1756918640000|2025-09-03 16:57:20|23973|23961|23971.2|23959.2|23973|23961|23970.5|23958.5|1
1756918650000|2025-09-03 16:57:30|23970|23958|23967|23955|23970|23958|23966.2|23954.2|17
1756918660000|2025-09-03 16:57:40|23968.7|23956.7|23968.7|23956.7|23968.7|23956.7|23968.7|23956.7|0
1756918670000|2025-09-03 16:57:50|23969.5|23957.5|23969.5|23957.5|23969.5|23957.5|23969.5|23957.5|0
1756918680000|2025-09-03 16:58:00|23968.7|23956.7|23968.2|23956.2|23969.5|23957.5|23968.2|23956.2|0
1756918690000|2025-09-03 16:58:10|23967.7|23955.7|23977.5|23965.5|23977.5|23965.5|23967|23955|6
1756918700000|2025-09-03 16:58:20|23978.2|23966.2|23976.2|23964.2|23979.5|23967.5|23976.2|23964.2|0
1756918710000|2025-09-03 16:58:30|23975.2|23963.2|23976.2|23964.2|23976.2|23964.2|23974.5|23962.5|7
1756918740000|2025-09-03 16:59:00|23978.7|23966.7|23978.7|23966.7|23978.7|23966.7|23978.7|23966.7|0
1756918760000|2025-09-03 16:59:20|23978.2|23966.2|23981.3|23969.3|23981.3|23969.3|23976.2|23964.2|5
1756918770000|2025-09-03 16:59:30|23980.5|23968.5|23978.8|23966.8|23980.5|23968.5|23978.2|23966.2|8
1756918800000|2025-09-03 17:00:00|23985.2|23973.2|23983.2|23971.2|23986.3|23974.3|23982.5|23970.5|2
1756918810000|2025-09-03 17:00:10|||||||||1
1756918820000|2025-09-03 17:00:20|23984.5|23972.5|23984.5|23972.5|23984.5|23972.5|23984.5|23972.5|0
1756918830000|2025-09-03 17:00:30|23983.8|23971.8|23984.1|23972.1|23987|23975|23983.8|23971.8|12
1756918840000|2025-09-03 17:00:40|23982|23970|23982|23970|23982|23970|23982|23970|0
1756918850000|2025-09-03 17:00:50|23980.2|23968.2|23982|23970|23982|23970|23980.2|23968.2|0
1756918860000|2025-09-03 17:01:00|23980.9|23968.9|23987|23975|23987.7|23975.7|23980.7|23968.7|2
1756918870000|2025-09-03 17:01:10|23986.4|23974.4|23979.5|23967.5|23986.4|23974.4|23979.5|23967.5|0
1756918880000|2025-09-03 17:01:20|23978.8|23966.8|23982.7|23970.7|23983|23971|23978.8|23966.8|3
1756918890000|2025-09-03 17:01:30|23982|23970|23982|23970|23982|23970|23982|23970|0
1756918900000|2025-09-03 17:01:40|23979.5|23967.5|23979.5|23967.5|23979.5|23967.5|23979.5|23967.5|1
1756918910000|2025-09-03 17:01:50|23978.8|23966.8|23974.5|23962.5|23978.8|23966.8|23974.5|23962.5|2
1756918920000|2025-09-03 17:02:00|23973.8|23961.8|23973.8|23961.8|23974.3|23962.3|23973.8|23961.8|0
1756918930000|2025-09-03 17:02:10|23973.2|23961.2|23963.8|23951.8|23973.2|23961.2|23963.8|23951.8|5
1756918940000|2025-09-03 17:02:20|23962.7|23950.7|23963.2|23951.2|23963.2|23951.2|23962|23950|10
1756918950000|2025-09-03 17:02:30|23962.7|23950.7|23961.3|23949.3|23962.7|23950.7|23960.7|23948.7|1
1756918960000|2025-09-03 17:02:40|||||||||1
1756918970000|2025-09-03 17:02:50|23962|23950|23963.8|23951.8|23963.8|23951.8|23962|23950|5
1756918980000|2025-09-03 17:03:00|23963.2|23951.2|23963.2|23951.2|23963.8|23951.8|23963.2|23951.2|5
1756918990000|2025-09-03 17:03:10|23962.7|23950.7|23967.7|23955.7|23968.8|23956.8|23961.3|23949.3|9
1756919000000|2025-09-03 17:03:20|23963.8|23951.8|23965|23953|23965.7|23953.7|23963.8|23951.8|0
1756919010000|2025-09-03 17:03:30|23965.7|23953.7|23965.7|23953.7|23965.7|23953.7|23965.7|23953.7|1
1756919020000|2025-09-03 17:03:40|23966.3|23954.3|23963.8|23951.8|23966.3|23954.3|23963.8|23951.8|7
1756919040000|2025-09-03 17:04:00|23963.2|23951.2|23963.2|23951.2|23963.2|23951.2|23963.2|23951.2|7
1756919050000|2025-09-03 17:04:10|23959.5|23947.5|23963.8|23951.8|23963.8|23951.8|23959.5|23947.5|4
1756919060000|2025-09-03 17:04:20|23962.5|23950.5|23966.3|23954.3|23966.3|23954.3|23960.6|23948.6|1
1756919070000|2025-09-03 17:04:30|23968.8|23956.8|23969.5|23957.5|23969.5|23957.5|23968.8|23956.8|0
1756919080000|2025-09-03 17:04:40|23967|23955|23966.3|23954.3|23967|23955|23962|23950|3
1756919090000|2025-09-03 17:04:50|23963.8|23951.8|23966.3|23954.3|23966.3|23954.3|23963.8|23951.8|1
1756919100000|2025-09-03 17:05:00|23968.8|23956.8|23965.2|23953.2|23968.8|23956.8|23965.2|23953.2|5
1756919110000|2025-09-03 17:05:10|23965.7|23953.7|23962.5|23950.5|23966.3|23954.3|23961.3|23949.3|1
1756919120000|2025-09-03 17:05:20|23961.8|23949.8|23956.3|23944.3|23961.8|23949.8|23956.3|23944.3|12
1756919130000|2025-09-03 17:05:30|23955.6|23943.6|23953.1|23941.1|23955.6|23943.6|23949.8|23937.8|15
1756919140000|2025-09-03 17:05:40|23953.6|23941.6|23955.6|23943.6|23957.3|23945.3|23953.6|23941.6|0
1756919150000|2025-09-03 17:05:50|23958.1|23946.1|23956.3|23944.3|23958.1|23946.1|23955.6|23943.6|1
1756919160000|2025-09-03 17:06:00|23958.1|23946.1|23955.6|23943.6|23958.1|23946.1|23955.6|23943.6|0
1756919170000|2025-09-03 17:06:10|23959.3|23947.3|23957.3|23945.3|23959.3|23947.3|23956.8|23944.8|2
1756919180000|2025-09-03 17:06:20|23958.8|23946.8|23961.3|23949.3|23961.3|23949.3|23958.1|23946.1|7
1756919190000|2025-09-03 17:06:30|23959.5|23947.5|23958.8|23946.8|23959.5|23947.5|23958.8|23946.8|0
1756919200000|2025-09-03 17:06:40|23959.5|23947.5|23966.3|23954.3|23967.5|23955.5|23959.5|23947.5|8
1756919210000|2025-09-03 17:06:50|23966.8|23954.8|23964.5|23952.5|23968.2|23956.2|23964.5|23952.5|3
1756919220000|2025-09-03 17:07:00|23963.8|23951.8|23966.3|23954.3|23966.3|23954.3|23961.3|23949.3|13
1756919230000|2025-09-03 17:07:10|23965.7|23953.7|23963.8|23951.8|23967|23955|23963.8|23951.8|0
1756919240000|2025-09-03 17:07:20|23962.5|23950.5|23961.3|23949.3|23962.5|23950.5|23961.3|23949.3|0
1756919250000|2025-09-03 17:07:30|23963.8|23951.8|23963.8|23951.8|23963.8|23951.8|23963.8|23951.8|1
1756919260000|2025-09-03 17:07:40|23962|23950|23960|23948|23962|23950|23958.8|23946.8|3
1756919270000|2025-09-03 17:07:50|23959.5|23947.5|23957.7|23945.7|23959.5|23947.5|23957.7|23945.7|0
1756919280000|2025-09-03 17:08:00|23957|23945|23952|23940|23957|23945|23952|23940|1
1756919300000|2025-09-03 17:08:20|23952.7|23940.7|23956.3|23944.3|23956.3|23944.3|23952.7|23940.7|4
1756919310000|2025-09-03 17:08:30|23955.7|23943.7|23937|23925|23956.3|23944.3|23937|23925|22
1756919320000|2025-09-03 17:08:40|23939.5|23927.5|23937.7|23925.7|23939.5|23927.5|23933.8|23921.8|10
1756919330000|2025-09-03 17:08:50|23938.2|23926.2|23940.2|23928.2|23940.7|23928.7|23937|23925|2
1756919340000|2025-09-03 17:09:00|23941.3|23929.3|23939.5|23927.5|23941.4|23929.4|23938.8|23926.8|7
1756919350000|2025-09-03 17:09:10|23938.9|23926.9|23933.8|23921.8|23938.9|23926.9|23933.8|23921.8|1
1756919360000|2025-09-03 17:09:20|23932.5|23920.5|23936.3|23924.3|23936.3|23924.3|23932|23920|5
1756919370000|2025-09-03 17:09:30|23937|23925|23934.5|23922.5|23937|23925|23934.5|23922.5|1
1756919380000|2025-09-03 17:09:40|23935|23923|23936.3|23924.3|23937.7|23925.7|23934.5|23922.5|2
1756919390000|2025-09-03 17:09:50|23937.7|23925.7|23938.2|23926.2|23938.2|23926.2|23937.7|23925.7|0
1756919400000|2025-09-03 17:10:00|23937.7|23925.7|23947|23935|23948.8|23936.8|23937.7|23925.7|9
1756919410000|2025-09-03 17:10:10|23947.7|23935.7|23942.7|23930.7|23947.7|23935.7|23942.7|23930.7|2
1756919420000|2025-09-03 17:10:20|23940.2|23928.2|23941.3|23929.3|23941.3|23929.3|23940.2|23928.2|6
1756919430000|2025-09-03 17:10:30|23940.2|23928.2|23931.3|23919.3|23940.2|23928.2|23931.3|23919.3|8
1756919440000|2025-09-03 17:10:40|23935.7|23923.7|23935.7|23923.7|23937.7|23925.7|23935.2|23923.2|8
1756919450000|2025-09-03 17:10:50|23935.2|23923.2|23934.5|23922.5|23936.8|23924.8|23933.8|23921.8|3
1756919460000|2025-09-03 17:11:00|23935.2|23923.2|23939.5|23927.5|23941.3|23929.3|23934.5|23922.5|16
1756919470000|2025-09-03 17:11:10|23938.8|23926.8|23939.5|23927.5|23940.9|23928.9|23937.7|23925.7|5
1756919480000|2025-09-03 17:11:20|23942|23930|23947|23935|23947|23935|23942|23930|14
1756919490000|2025-09-03 17:11:30|23947.7|23935.7|23947.7|23935.7|23947.7|23935.7|23947.7|23935.7|0
1756919510000|2025-09-03 17:11:50|23947|23935|23949.5|23937.5|23949.5|23937.5|23947|23935|2
1756919520000|2025-09-03 17:12:00|23948.9|23936.9|23942|23930|23948.9|23936.9|23940.7|23928.7|8
1756919530000|2025-09-03 17:12:10|23939.5|23927.5|23938.8|23926.8|23939.5|23927.5|23937.7|23925.7|11
1756919540000|2025-09-03 17:12:20|23937.7|23925.7|23940.2|23928.2|23943.8|23931.8|23937|23925|1
1756919550000|2025-09-03 17:12:30|23940.7|23928.7|23940.6|23928.6|23942|23930|23940.6|23928.6|1
1756919560000|2025-09-03 17:12:40|23942|23930|23942|23930|23944.5|23932.5|23941.3|23929.3|0
1756919570000|2025-09-03 17:12:50|23941.3|23929.3|23936.3|23924.3|23941.3|23929.3|23936.3|23924.3|1
1756919580000|2025-09-03 17:13:00|23937.7|23925.7|23935.7|23923.7|23937.7|23925.7|23935.7|23923.7|3
1756919590000|2025-09-03 17:13:10|23935.2|23923.2|23935.2|23923.2|23935.2|23923.2|23935.2|23923.2|1
1756919600000|2025-09-03 17:13:20|23936.3|23924.3|23933.8|23921.8|23937|23925|23933.8|23921.8|3
1756919610000|2025-09-03 17:13:30|23933.2|23921.2|23933.8|23921.8|23933.8|23921.8|23929.5|23917.5|2
1756919620000|2025-09-03 17:13:40|23936.3|23924.3|23936.3|23924.3|23936.3|23924.3|23936.3|23924.3|2
1756919630000|2025-09-03 17:13:50|23935.7|23923.7|23932|23920|23937.5|23925.5|23932|23920|11
1756919640000|2025-09-03 17:14:00|23933.8|23921.8|23941.3|23929.3|23941.3|23929.3|23932.5|23920.5|2
1756919650000|2025-09-03 17:14:10|||||||||2
1756919660000|2025-09-03 17:14:20|23940.2|23928.2|23940.2|23928.2|23942|23930|23939.5|23927.5|2
1756919670000|2025-09-03 17:14:30|23938.8|23926.8|23938.8|23926.8|23938.8|23926.8|23938.8|23926.8|0
1756919690000|2025-09-03 17:14:50|23939.3|23927.3|23939.5|23927.5|23939.5|23927.5|23939.3|23927.3|1
1756919700000|2025-09-03 17:15:00|23940.2|23928.2|23942|23930|23942|23930|23939.5|23927.5|0
1756919710000|2025-09-03 17:15:10|23942.7|23930.7|23942|23930|23942.7|23930.7|23942|23930|0
1756919730000|2025-09-03 17:15:30|23943.8|23931.8|23943.2|23931.2|23943.8|23931.8|23942.4|23930.4|9
1756919740000|2025-09-03 17:15:40|23942.7|23930.7|23942.7|23930.7|23942.7|23930.7|23942|23930|2
1756919750000|2025-09-03 17:15:50|23942|23930|23943.8|23931.8|23943.8|23931.8|23942|23930|0
1756919760000|2025-09-03 17:16:00|23947.7|23935.7|23950.7|23938.7|23950.7|23938.7|23947.7|23935.7|3
1756919780000|2025-09-03 17:16:20|23951.3|23939.3|23953.8|23941.8|23953.8|23941.8|23951.3|23939.3|0
1756919790000|2025-09-03 17:16:30|23958.1|23946.1|23957.7|23945.7|23959.5|23947.5|23957|23945|13
1756919810000|2025-09-03 17:16:50|23958.2|23946.2|23957.7|23945.7|23958.2|23946.2|23955.2|23943.2|3
1756919820000|2025-09-03 17:17:00|23955.7|23943.7|23958.8|23946.8|23958.8|23946.8|23955.2|23943.2|5
1756919830000|2025-09-03 17:17:10|23958.2|23946.2|23958.2|23946.2|23958.2|23946.2|23954.5|23942.5|6
1756919840000|2025-09-03 17:17:20|23959.5|23947.5|23959.5|23947.5|23959.5|23947.5|23959.5|23947.5|7
1756919850000|2025-09-03 17:17:30|23958.8|23946.8|23959.5|23947.5|23959.5|23947.5|23958.8|23946.8|3
1756919860000|2025-09-03 17:17:40|23960|23948|23962|23950|23962|23950|23960|23948|1
1756919870000|2025-09-03 17:17:50|23963.4|23951.4|23960.2|23948.2|23963.4|23951.4|23960.2|23948.2|6
1756919880000|2025-09-03 17:18:00|23958.8|23946.8|23956.3|23944.3|23958.8|23946.8|23956.3|23944.3|2
1756919890000|2025-09-03 17:18:10|23958.2|23946.2|23958.2|23946.2|23958.2|23946.2|23958.2|23946.2|1
1756919900000|2025-09-03 17:18:20|23957.7|23945.7|23956.3|23944.3|23957.7|23945.7|23956.3|23944.3|0
1756919910000|2025-09-03 17:18:30|23957|23945|23958.2|23946.2|23958.2|23946.2|23957|23945|1
1756919920000|2025-09-03 17:18:40|23957|23945|23958.2|23946.2|23958.2|23946.2|23957|23945|1
1756919930000|2025-09-03 17:18:50|23957.7|23945.7|23962.7|23950.7|23962.7|23950.7|23957.7|23945.7|5
1756919940000|2025-09-03 17:19:00|23962|23950|23963.4|23951.4|23963.4|23951.4|23962|23950|15
1756919950000|2025-09-03 17:19:10|23961.6|23949.6|23962.7|23950.7|23962.7|23950.7|23961.6|23949.6|2
1756919960000|2025-09-03 17:19:20|23963.4|23951.4|23970.9|23958.9|23970.9|23958.9|23962.7|23950.7|10
1756919970000|2025-09-03 17:19:30|23972.7|23960.7|23980.2|23968.2|23981.6|23969.6|23972.7|23960.7|7
1756919980000|2025-09-03 17:19:40|23979.7|23967.7|23982.7|23970.7|23982.7|23970.7|23978.4|23966.4|3
1756919990000|2025-09-03 17:19:50|23981.3|23969.3|23979.7|23967.7|23982.7|23970.7|23979.7|23967.7|1
1756920000000|2025-09-03 17:20:00|23981.5|23969.5|23985.9|23973.9|23985.9|23973.9|23980.2|23968.2|6
1756920010000|2025-09-03 17:20:10|23981.5|23969.5|23979|23967|23981.5|23969.5|23979|23967|9
1756920020000|2025-09-03 17:20:20|23980.4|23968.4|23983.8|23971.8|23983.8|23971.8|23979|23967|8
1756920030000|2025-09-03 17:20:30|23985.2|23973.2|23988.4|23976.4|23990.9|23978.9|23983.4|23971.4|10
1756920040000|2025-09-03 17:20:40|23990.2|23978.2|23987.2|23975.2|23990.2|23978.2|23985.9|23973.9|8
1756920050000|2025-09-03 17:20:50|23986.6|23974.6|23980.9|23968.9|23986.6|23974.6|23980.9|23968.9|3
1756920060000|2025-09-03 17:21:00|23982.2|23970.2|23985.9|23973.9|23985.9|23973.9|23981.6|23969.6|3
1756920070000|2025-09-03 17:21:10|23985.2|23973.2|23982.7|23970.7|23985.8|23973.8|23982.7|23970.7|10
1756920080000|2025-09-03 17:21:20|23982.2|23970.2|23984.7|23972.7|23985.2|23973.2|23982.2|23970.2|1
1756920090000|2025-09-03 17:21:30|23984.1|23972.1|23984|23972|23984.1|23972.1|23981.5|23969.5|4
1756920100000|2025-09-03 17:21:40|23984.7|23972.7|23985.2|23973.2|23986.5|23974.5|23984.7|23972.7|14
1756920110000|2025-09-03 17:21:50|23987.7|23975.7|23984.7|23972.7|23987.7|23975.7|23984.7|23972.7|11
1756920120000|2025-09-03 17:22:00|23984|23972|23980.2|23968.2|23984|23972|23980.2|23968.2|5
1756920130000|2025-09-03 17:22:10|23982.7|23970.7|23984|23972|23984|23972|23981.5|23969.5|0
1756920140000|2025-09-03 17:22:20|23982.7|23970.7|23985.2|23973.2|23985.8|23973.8|23982.7|23970.7|3
1756920150000|2025-09-03 17:22:30|23989|23977|23987.7|23975.7|23989|23977|23987.7|23975.7|36
1756920160000|2025-09-03 17:22:40|23988.8|23976.8|23990|23978|23990|23978|23988.8|23976.8|17
1756920170000|2025-09-03 17:22:50|23994.5|23982.5|23998.3|23986.3|23998.3|23986.3|23993.8|23981.8|8
1756920180000|2025-09-03 17:23:00|23998.8|23986.8|23988.8|23976.8|23998.8|23986.8|23988.8|23976.8|5
1756920190000|2025-09-03 17:23:10|23990.2|23978.2|23993.8|23981.8|23993.8|23981.8|23985.8|23973.8|10
1756920200000|2025-09-03 17:23:20|23993.3|23981.3|23994.5|23982.5|23994.5|23982.5|23991.3|23979.3|2
1756920210000|2025-09-03 17:23:30|23993.8|23981.8|23993.8|23981.8|23993.8|23981.8|23993.8|23981.8|0
1756920220000|2025-09-03 17:23:40|23995.8|23983.8|23989.5|23977.5|23995.8|23983.8|23987.6|23975.6|4
1756920230000|2025-09-03 17:23:50|23988.8|23976.8|23988.8|23976.8|23989.5|23977.5|23988.8|23976.8|1
1756920240000|2025-09-03 17:24:00|23989|23977|23990.2|23978.2|23990.2|23978.2|23987.6|23975.6|1
1756920250000|2025-09-03 17:24:10|23989.3|23977.3|23989.5|23977.5|23990.1|23978.1|23988.8|23976.8|2
1756920260000|2025-09-03 17:24:20|23988.8|23976.8|23990.1|23978.1|23992.7|23980.7|23988.8|23976.8|0
1756920270000|2025-09-03 17:24:30|23987|23975|23988.8|23976.8|23988.8|23976.8|23987|23975|0
1756920280000|2025-09-03 17:24:40|23988.1|23976.1|23987.7|23975.7|23988.1|23976.1|23987.7|23975.7|6
1756920290000|2025-09-03 17:24:50|23986.5|23974.5|23983.3|23971.3|23986.5|23974.5|23983.3|23971.3|6
1756920300000|2025-09-03 17:25:00|23981.8|23969.8|23982|23970|23983.3|23971.3|23980.8|23968.8|17
1756920310000|2025-09-03 17:25:10|23982.7|23970.7|23981.3|23969.3|23982.7|23970.7|23979.5|23967.5|5
1756920320000|2025-09-03 17:25:20|23977|23965|23967|23955|23977|23965|23967|23955|9
1756920330000|2025-09-03 17:25:30|23967.6|23955.6|23971.3|23959.3|23971.3|23959.3|23967.6|23955.6|0
1756920340000|2025-09-03 17:25:40|23970.1|23958.1|23968.8|23956.8|23970.1|23958.1|23966.3|23954.3|15
1756920350000|2025-09-03 17:25:50|23968.3|23956.3|23968.8|23956.8|23968.8|23956.8|23968.1|23956.1|1
1756920360000|2025-09-03 17:26:00|23966.5|23954.5|23965.8|23953.8|23966.5|23954.5|23965.8|23953.8|1
1756920370000|2025-09-03 17:26:10|||||||||1
1756920380000|2025-09-03 17:26:20|23968.8|23956.8|23968.8|23956.8|23969.3|23957.3|23967.7|23955.7|7
1756920390000|2025-09-03 17:26:30|23969.5|23957.5|23968.8|23956.8|23969.5|23957.5|23967.7|23955.7|0
1756920400000|2025-09-03 17:26:40|23961.3|23949.3|23960.1|23948.1|23961.3|23949.3|23960.1|23948.1|7
1756920410000|2025-09-03 17:26:50|23960.2|23948.2|23962|23950|23962.7|23950.7|23960.2|23948.2|4
1756920430000|2025-09-03 17:27:10|23964.5|23952.5|23963.8|23951.8|23964.5|23952.5|23962.6|23950.6|4
1756920440000|2025-09-03 17:27:20|23964.5|23952.5|23964.5|23952.5|23964.5|23952.5|23964.5|23952.5|0
1756920450000|2025-09-03 17:27:30|23960.2|23948.2|23961.3|23949.3|23961.3|23949.3|23960.2|23948.2|2
1756920460000|2025-09-03 17:27:40|23963.3|23951.3|23961.3|23949.3|23963.3|23951.3|23960.8|23948.8|0
1756920470000|2025-09-03 17:27:50|23960.2|23948.2|23962.7|23950.7|23963.8|23951.8|23960.2|23948.2|7
1756920480000|2025-09-03 17:28:00|23963.3|23951.3|23966.3|23954.3|23966.3|23954.3|23960.8|23948.8|28
1756920490000|2025-09-03 17:28:10|23962.6|23950.6|23963.8|23951.8|23966.3|23954.3|23962.6|23950.6|1
1756920500000|2025-09-03 17:28:20|23966.3|23954.3|23965.1|23953.1|23966.3|23954.3|23963.3|23951.3|1
1756920510000|2025-09-03 17:28:30|23965.6|23953.6|23963.8|23951.8|23966.3|23954.3|23963.8|23951.8|3
1756920540000|2025-09-03 17:29:00|23963.3|23951.3|23971.5|23959.5|23972|23960|23963.3|23951.3|2
1756920550000|2025-09-03 17:29:10|23970.8|23958.8|23970.8|23958.8|23971.3|23959.3|23970.8|23958.8|7
1756920560000|2025-09-03 17:29:20|23973.3|23961.3|23980.9|23968.9|23983.8|23971.8|23973.3|23961.3|7
1756920570000|2025-09-03 17:29:30|23980.2|23968.2|23979.5|23967.5|23980.2|23968.2|23979.5|23967.5|0
1756920580000|2025-09-03 17:29:40|23978.8|23966.8|23978.8|23966.8|23978.8|23966.8|23978.8|23966.8|0
1756920590000|2025-09-03 17:29:50|||||||||1
1756920600000|2025-09-03 17:30:00|23978.3|23966.3|23982|23970|23982|23970|23978.3|23966.3|1
1756920610000|2025-09-03 17:30:10|23981.3|23969.3|23980.1|23968.1|23983.3|23971.3|23980.1|23968.1|8
1756920620000|2025-09-03 17:30:20|23979.4|23967.4|23975.8|23963.8|23979.4|23967.4|23975.8|23963.8|2
1756920630000|2025-09-03 17:30:30|23974.4|23962.4|23968.8|23956.8|23974.5|23962.5|23968.8|23956.8|11
1756920640000|2025-09-03 17:30:40|23969.5|23957.5|23967|23955|23970.2|23958.2|23961.3|23949.3|11
1756920650000|2025-09-03 17:30:50|23959.5|23947.5|23959.5|23947.5|23959.5|23947.5|23959.5|23947.5|7
1756920660000|2025-09-03 17:31:00|23960.8|23948.8|23962|23950|23962|23950|23960.8|23948.8|2
1756920680000|2025-09-03 17:31:20|23955.9|23943.9|23953.8|23941.8|23956.3|23944.3|23953.8|23941.8|3
1756920690000|2025-09-03 17:31:30|23954.5|23942.5|23954.5|23942.5|23954.5|23942.5|23954.5|23942.5|0
1756920700000|2025-09-03 17:31:40|23955.1|23943.1|23955.1|23943.1|23955.1|23943.1|23955.1|23943.1|1
1756920710000|2025-09-03 17:31:50|23957.7|23945.7|23956.3|23944.3|23958.8|23946.8|23956.3|23944.3|10
1756920720000|2025-09-03 17:32:00|23958.8|23946.8|23958.3|23946.3|23958.8|23946.8|23958.3|23946.3|2
1756920730000|2025-09-03 17:32:10|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|23958.3|23946.3|12
1756920740000|2025-09-03 17:32:20|23958.3|23946.3|23957.6|23945.6|23958.8|23946.8|23957.6|23945.6|3
1756920750000|2025-09-03 17:32:30|23958.1|23946.1|23958.8|23946.8|23959.5|23947.5|23958.1|23946.1|1
1756920760000|2025-09-03 17:32:40|23959.5|23947.5|23958.8|23946.8|23959.5|23947.5|23958.8|23946.8|3
1756920770000|2025-09-03 17:32:50|23959.5|23947.5|23958.8|23946.8|23959.5|23947.5|23958.8|23946.8|0
1756920780000|2025-09-03 17:33:00|23955.2|23943.2|23953.8|23941.8|23955.2|23943.2|23953.8|23941.8|4
1756920790000|2025-09-03 17:33:10|23953.3|23941.3|23947.7|23935.7|23953.3|23941.3|23947.7|23935.7|9
1756920800000|2025-09-03 17:33:20|23947|23935|23947|23935|23947|23935|23944.9|23932.9|10
1756920810000|2025-09-03 17:33:30|23947.6|23935.6|23952.7|23940.7|23953.8|23941.8|23947.6|23935.6|81
1756920820000|2025-09-03 17:33:40|23954.5|23942.5|23957.2|23945.2|23957.2|23945.2|23954.5|23942.5|1
1756920830000|2025-09-03 17:33:50|23956|23944|23952.7|23940.7|23956|23944|23952.7|23940.7|3
1756920850000|2025-09-03 17:34:10|23951.3|23939.3|23952|23940|23954.2|23942.2|23951.3|23939.3|3
1756920860000|2025-09-03 17:34:20|23953.5|23941.5|23946.5|23934.5|23953.5|23941.5|23946.5|23934.5|15
1756920870000|2025-09-03 17:34:30|23946|23934|23946.7|23934.7|23947.2|23935.2|23945.2|23933.2|11
1756920880000|2025-09-03 17:34:40|23946|23934|23946|23934|23946|23934|23946|23934|3
1756920890000|2025-09-03 17:34:50|23945.2|23933.2|23944.7|23932.7|23945.2|23933.2|23944.7|23932.7|9
1756920900000|2025-09-03 17:35:00|23946.5|23934.5|23945.2|23933.2|23946.5|23934.5|23945.2|23933.2|15
1756920910000|2025-09-03 17:35:10|23937.2|23925.2|23937.7|23925.7|23937.7|23925.7|23937.2|23925.2|6
1756920920000|2025-09-03 17:35:20|23942.7|23930.7|23938.8|23926.8|23942.7|23930.7|23937.7|23925.7|54
1756920930000|2025-09-03 17:35:30|23938.3|23926.3|23942|23930|23942|23930|23937.6|23925.6|4
1756920940000|2025-09-03 17:35:40|23941.5|23929.5|23936.3|23924.3|23941.5|23929.5|23936.3|23924.3|5
1756920950000|2025-09-03 17:35:50|23935.8|23923.8|23938.8|23926.8|23938.8|23926.8|23933.8|23921.8|8
1756920960000|2025-09-03 17:36:00|||||||||3
1756920970000|2025-09-03 17:36:10|23938.3|23926.3|23942|23930|23942|23930|23937|23925|7
1756920980000|2025-09-03 17:36:20|23943.8|23931.8|23946.3|23934.3|23947.7|23935.7|23942.7|23930.7|2
1756920990000|2025-09-03 17:36:30|||||||||2
1756921000000|2025-09-03 17:36:40|23948.8|23936.8|23945.2|23933.2|23948.8|23936.8|23945.2|23933.2|2
1756921010000|2025-09-03 17:36:50|23944.7|23932.7|23943.1|23931.1|23944.7|23932.7|23941.3|23929.3|27
1756921030000|2025-09-03 17:37:10|23945.2|23933.2|23942|23930|23949.5|23937.5|23942|23930|11
1756921040000|2025-09-03 17:37:20|23940.2|23928.2|23938.8|23926.8|23940.2|23928.2|23937|23925|6
1756921060000|2025-09-03 17:37:40|23942|23930|23946.3|23934.3|23946.3|23934.3|23942|23930|5
1756921080000|2025-09-03 17:38:00|23947|23935|23953.8|23941.8|23953.8|23941.8|23946.9|23934.9|5
1756921090000|2025-09-03 17:38:10|23954.5|23942.5|23959.5|23947.5|23959.5|23947.5|23954.5|23942.5|2
1756921100000|2025-09-03 17:38:20|23958.8|23946.8|23956.3|23944.3|23958.8|23946.8|23956.3|23944.3|9
1756921110000|2025-09-03 17:38:30|||||||||7
1756921120000|2025-09-03 17:38:40|23955.8|23943.8|23953.8|23941.8|23955.8|23943.8|23953.8|23941.8|4
1756921130000|2025-09-03 17:38:50|23954.5|23942.5|23948.8|23936.8|23954.5|23942.5|23947.8|23935.8|6
1756921140000|2025-09-03 17:39:00|||||||||1
1756921150000|2025-09-03 17:39:10|23953.8|23941.8|23953.8|23941.8|23953.8|23941.8|23953.8|23941.8|1
1756921160000|2025-09-03 17:39:20|23954.5|23942.5|23953.8|23941.8|23954.5|23942.5|23953.8|23941.8|0
1756921170000|2025-09-03 17:39:30|23952.8|23940.8|23954|23942|23954|23942|23952.8|23940.8|57
1756921180000|2025-09-03 17:39:40|23953.3|23941.3|23951.7|23939.7|23953.3|23941.3|23950.3|23938.3|8
1756921190000|2025-09-03 17:39:50|23950.3|23938.3|23947.8|23935.8|23950.3|23938.3|23946|23934|5
1756921200000|2025-09-03 17:40:00|23947|23935|23947|23935|23947|23935|23947|23935|3
1756921220000|2025-09-03 17:40:20|23949|23937|23949.7|23937.7|23949.7|23937.7|23949|23937|0
1756921230000|2025-09-03 17:40:30|23949.2|23937.2|23942.9|23930.9|23949.2|23937.2|23942.9|23930.9|6
1756921240000|2025-09-03 17:40:40|||||||||4
1756921250000|2025-09-03 17:40:50|23943.5|23931.5|23941.5|23929.5|23947.8|23935.8|23941.5|23929.5|5
1756921260000|2025-09-03 17:41:00|23942.2|23930.2|23943.5|23931.5|23947.2|23935.2|23942.2|23930.2|5
1756921270000|2025-09-03 17:41:10|23935.3|23923.3|23935.3|23923.3|23936|23924|23935.3|23923.3|1
1756921280000|2025-09-03 17:41:20|23936|23924|23937.8|23925.8|23937.8|23925.8|23935.3|23923.3|3
1756921290000|2025-09-03 17:41:30|23936.7|23924.7|23937.8|23925.8|23937.8|23925.8|23936|23924|4
1756921300000|2025-09-03 17:41:40|23937.2|23925.2|23935.3|23923.3|23937.8|23925.8|23933.5|23921.5|4
1756921310000|2025-09-03 17:41:50|23935.8|23923.8|23934.5|23922.5|23935.8|23923.8|23932.8|23920.8|24
1756921320000|2025-09-03 17:42:00|23933.8|23921.8|23935.3|23923.3|23935.8|23923.8|23933.3|23921.3|2
1756921330000|2025-09-03 17:42:10|23932.8|23920.8|23933.3|23921.3|23933.3|23921.3|23932.8|23920.8|1
1756921340000|2025-09-03 17:42:20|23935.3|23923.3|23937|23925|23937|23925|23934.5|23922.5|3
1756921350000|2025-09-03 17:42:30|23937.8|23925.8|23938.3|23926.3|23938.3|23926.3|23937.8|23925.8|6
1756921360000|2025-09-03 17:42:40|23940.3|23928.3|23940.8|23928.8|23940.8|23928.8|23940.3|23928.3|2
1756921370000|2025-09-03 17:42:50|23938.3|23926.3|23938.3|23926.3|23938.3|23926.3|23938.3|23926.3|1
1756921380000|2025-09-03 17:43:00|23941.3|23929.3|23942.1|23930.1|23942.1|23930.1|23941.3|23929.3|1
1756921390000|2025-09-03 17:43:10|23941.3|23929.3|23929.6|23917.6|23941.3|23929.3|23929.6|23917.6|13
1756921400000|2025-09-03 17:43:20|23928.3|23916.3|23923.3|23911.3|23928.3|23916.3|23918.8|23906.8|55
1756921410000|2025-09-03 17:43:30|23924.6|23912.6|23924.9|23912.9|23926.3|23914.3|23924.6|23912.6|5
1756921420000|2025-09-03 17:43:40|23921.3|23909.3|23918.8|23906.8|23921.3|23909.3|23916.3|23904.3|17
1756921430000|2025-09-03 17:43:50|23923.8|23911.8|23923.8|23911.8|23923.8|23911.8|23922.1|23910.1|7
1756921440000|2025-09-03 17:44:00|23927.1|23915.1|23926.3|23914.3|23927.1|23915.1|23926.3|23914.3|11
1756921450000|2025-09-03 17:44:10|23930.8|23918.8|23929.6|23917.6|23930.8|23918.8|23929.6|23917.6|3
1756921460000|2025-09-03 17:44:20|23928.8|23916.8|23926.3|23914.3|23928.8|23916.8|23925.8|23913.8|2
1756921470000|2025-09-03 17:44:30|23925.8|23913.8|23927.1|23915.1|23927.1|23915.1|23923.8|23911.8|7
1756921490000|2025-09-03 17:44:50|23926.3|23914.3|23927.6|23915.6|23927.6|23915.6|23926.3|23914.3|1
1756921500000|2025-09-03 17:45:00|23932.1|23920.1|23928.8|23916.8|23932.1|23920.1|23928.8|23916.8|9
1756921510000|2025-09-03 17:45:10|23930.8|23918.8|23923.3|23911.3|23930.8|23918.8|23918.8|23906.8|12
1756921520000|2025-09-03 17:45:20|23921.3|23909.3|23933.3|23921.3|23937.2|23925.2|23920.1|23908.1|25
1756921530000|2025-09-03 17:45:30|23933.8|23921.8|23927.1|23915.1|23933.8|23921.8|23927.1|23915.1|9
1756921540000|2025-09-03 17:45:40|23923.3|23911.3|23923.3|23911.3|23924.6|23912.6|23923.3|23911.3|8
1756921550000|2025-09-03 17:45:50|23924.6|23912.6|23927.1|23915.1|23927.1|23915.1|23923.8|23911.8|5
1756921560000|2025-09-03 17:46:00|23926.3|23914.3|23922.8|23910.8|23926.3|23914.3|23922.1|23910.1|1
1756921570000|2025-09-03 17:46:10|23922.1|23910.1|23922.8|23910.8|23922.8|23910.8|23922.1|23910.1|0
1756921580000|2025-09-03 17:46:20|23926.3|23914.3|23926.3|23914.3|23927.1|23915.1|23923.8|23911.8|9
1756921590000|2025-09-03 17:46:30|23927.6|23915.6|23927.6|23915.6|23927.6|23915.6|23927.6|23915.6|2
1756921600000|2025-09-03 17:46:40|23924.6|23912.6|23924.6|23912.6|23924.6|23912.6|23924.6|23912.6|4
1756921610000|2025-09-03 17:46:50|23926.3|23914.3|23936.3|23924.3|23936.3|23924.3|23926.3|23914.3|4
1756921620000|2025-09-03 17:47:00|23935.8|23923.8|23935.8|23923.8|23936.3|23924.3|23935.8|23923.8|0
1756921630000|2025-09-03 17:47:10|23932.8|23920.8|23922.8|23910.8|23932.8|23920.8|23922.1|23910.1|59
1756921640000|2025-09-03 17:47:20|23922.1|23910.1|23922.8|23910.8|23922.8|23910.8|23922.1|23910.1|1
1756921650000|2025-09-03 17:47:30|23922.1|23910.1|23916.5|23904.5|23922.1|23910.1|23905.8|23893.8|23
1756921660000|2025-09-03 17:47:40|23915.8|23903.8|23913.9|23901.9|23915.8|23903.8|23912.6|23900.6|1
1756921670000|2025-09-03 17:47:50|23916.4|23904.4|23909.6|23897.6|23916.4|23904.4|23909.6|23897.6|22
1756921680000|2025-09-03 17:48:00|23910.8|23898.8|23923.9|23911.9|23923.9|23911.9|23908.3|23896.3|29
1756921690000|2025-09-03 17:48:10|23924.6|23912.6|23917.8|23905.8|23924.6|23912.6|23916.4|23904.4|17
1756921700000|2025-09-03 17:48:20|23917.1|23905.1|23916.4|23904.4|23918.3|23906.3|23914.6|23902.6|0
1756921710000|2025-09-03 17:48:30|23915.8|23903.8|23924.6|23912.6|23927.1|23915.1|23915.8|23903.8|25
1756921720000|2025-09-03 17:48:40|23923.5|23911.5|23922.8|23910.8|23924.6|23912.6|23922.8|23910.8|1
1756921730000|2025-09-03 17:48:50|23922.1|23910.1|23917.1|23905.1|23923.3|23911.3|23917.1|23905.1|0
1756921740000|2025-09-03 17:49:00|23916.4|23904.4|23918.3|23906.3|23918.3|23906.3|23916.4|23904.4|0
1756921750000|2025-09-03 17:49:10|23917.6|23905.6|23914.6|23902.6|23917.6|23905.6|23914.6|23902.6|2
1756921760000|2025-09-03 17:49:20|23915.1|23903.1|23919|23907|23919|23907|23915.1|23903.1|6
1756921770000|2025-09-03 17:49:30|23917.8|23905.8|23919|23907|23919|23907|23917.8|23905.8|6
1756921780000|2025-09-03 17:49:40|23918.5|23906.5|23915.3|23903.3|23919.6|23907.6|23914.6|23902.6|1
1756921790000|2025-09-03 17:49:50|23915.8|23903.8|23915.8|23903.8|23915.8|23903.8|23915.8|23903.8|1
1756921800000|2025-09-03 17:50:00|23918.3|23906.3|23917.8|23905.8|23922.8|23910.8|23917.8|23905.8|21
1756921810000|2025-09-03 17:50:10|23919|23907|23919|23907|23920.3|23908.3|23919|23907|5
1756921820000|2025-09-03 17:50:20|23920.3|23908.3|23923.9|23911.9|23923.9|23911.9|23919|23907|9
1756921830000|2025-09-03 17:50:30|23924.6|23912.6|23925.8|23913.8|23925.8|23913.8|23924.6|23912.6|6
1756921840000|2025-09-03 17:50:40|23924|23912|23922.8|23910.8|23924|23912|23922.1|23910.1|2
1756921850000|2025-09-03 17:50:50|||||||||4
1756921860000|2025-09-03 17:51:00|23923.3|23911.3|23920.8|23908.8|23925.8|23913.8|23920.8|23908.8|4
1756921870000|2025-09-03 17:51:10|23922.8|23910.8|23921.4|23909.4|23923.3|23911.3|23921.4|23909.4|2
1756921880000|2025-09-03 17:51:20|23922.8|23910.8|23919|23907|23923.3|23911.3|23917.8|23905.8|3
1756921890000|2025-09-03 17:51:30|23918.3|23906.3|23922.8|23910.8|23922.8|23910.8|23915.3|23903.3|21
1756921900000|2025-09-03 17:51:40|23925.3|23913.3|23925.3|23913.3|23926.5|23914.5|23924.7|23912.7|5
1756921910000|2025-09-03 17:51:50|23923.9|23911.9|23925.3|23913.3|23925.3|23913.3|23922.2|23910.2|35
1756921920000|2025-09-03 17:52:00|23925.8|23913.8|23922.8|23910.8|23925.8|23913.8|23922.8|23910.8|6
1756921930000|2025-09-03 17:52:10|23924.6|23912.6|23925.3|23913.3|23925.3|23913.3|23922.8|23910.8|7
1756921940000|2025-09-03 17:52:20|23923.9|23911.9|23916.4|23904.4|23923.9|23911.9|23916.4|23904.4|5
1756921950000|2025-09-03 17:52:30|23915.8|23903.8|23910.8|23898.8|23915.8|23903.8|23908.9|23896.9|10
1756921960000|2025-09-03 17:52:40|23910.3|23898.3|23910.3|23898.3|23913.3|23901.3|23909.6|23897.6|12
1756921970000|2025-09-03 17:52:50|23909.6|23897.6|23900.8|23888.8|23911.5|23899.5|23900.1|23888.1|28
1756921980000|2025-09-03 17:53:00|23897.6|23885.6|23895.8|23883.8|23897.6|23885.6|23893.3|23881.3|14
1756921990000|2025-09-03 17:53:10|23893.9|23881.9|23901.4|23889.4|23901.4|23889.4|23893.9|23881.9|11
1756922000000|2025-09-03 17:53:20|23903.9|23891.9|23917.8|23905.8|23917.8|23905.8|23903.9|23891.9|13
1756922010000|2025-09-03 17:53:30|23922.7|23910.7|23938.5|23926.5|23941|23929|23922.7|23910.7|23
1756922020000|2025-09-03 17:53:40|23937.8|23925.8|23939|23927|23947.2|23935.2|23929.6|23917.6|36
1756922030000|2025-09-03 17:53:50|23938.5|23926.5|23949|23937|23951.5|23939.5|23937.8|23925.8|16
1756922040000|2025-09-03 17:54:00|23948.3|23936.3|23959.2|23947.2|23959.7|23947.7|23948.3|23936.3|16
1756922050000|2025-09-03 17:54:10|23957.2|23945.2|23952.8|23940.8|23957.2|23945.2|23952.8|23940.8|3
1756922060000|2025-09-03 17:54:20|23952.1|23940.1|23953.3|23941.3|23953.3|23941.3|23950.1|23938.1|7
1756922070000|2025-09-03 17:54:30|23952.2|23940.2|23957.8|23945.8|23957.8|23945.8|23951.5|23939.5|26
1756922080000|2025-09-03 17:54:40|23964.7|23952.7|23959|23947|23964.7|23952.7|23959|23947|16
1756922090000|2025-09-03 17:54:50|23959.6|23947.6|23957.8|23945.8|23961|23949|23956.4|23944.4|18
1756922100000|2025-09-03 17:55:00|23958.5|23946.5|23952.8|23940.8|23962.1|23950.1|23952.8|23940.8|14
1756922110000|2025-09-03 17:55:10|23950.8|23938.8|23952.8|23940.8|23952.8|23940.8|23950.8|23938.8|25
1756922120000|2025-09-03 17:55:20|23951.4|23939.4|23952.8|23940.8|23952.8|23940.8|23951.4|23939.4|0
1756922130000|2025-09-03 17:55:30|23944.6|23932.6|23951.4|23939.4|23957.1|23945.1|23943.9|23931.9|22
1756922140000|2025-09-03 17:55:40|23955.1|23943.1|23957.1|23945.1|23957.1|23945.1|23953.9|23941.9|9
1756922150000|2025-09-03 17:55:50|23956.4|23944.4|23955.3|23943.3|23960.8|23948.8|23953.3|23941.3|10
1756922160000|2025-09-03 17:56:00|23953.9|23941.9|23952.8|23940.8|23957.1|23945.1|23950.3|23938.3|15
1756922170000|2025-09-03 17:56:10|23953.3|23941.3|23950.3|23938.3|23953.3|23941.3|23950.3|23938.3|5
1756922180000|2025-09-03 17:56:20|23950.8|23938.8|23961|23949|23961.5|23949.5|23949.6|23937.6|19
1756922190000|2025-09-03 17:56:30|23960.3|23948.3|23953.3|23941.3|23960.3|23948.3|23953.3|23941.3|11
1756922200000|2025-09-03 17:56:40|23953.9|23941.9|23955.3|23943.3|23955.8|23943.8|23953.9|23941.9|2
1756922210000|2025-09-03 17:56:50|23956|23944|23965.3|23953.3|23965.3|23953.3|23956|23944|14
1756922220000|2025-09-03 17:57:00|23964.7|23952.7|23962.2|23950.2|23964.7|23952.7|23961|23949|7
1756922230000|2025-09-03 17:57:10|23961.7|23949.7|23957.8|23945.8|23962.2|23950.2|23957.2|23945.2|5
1756922240000|2025-09-03 17:57:20|23957.3|23945.3|23952.1|23940.1|23957.3|23945.3|23950.3|23938.3|15
1756922250000|2025-09-03 17:57:30|23952.8|23940.8|23955.3|23943.3|23955.3|23943.3|23951.5|23939.5|6
1756922260000|2025-09-03 17:57:40|23954.8|23942.8|23952.8|23940.8|23956.5|23944.5|23952.8|23940.8|18
1756922270000|2025-09-03 17:57:50|23950.8|23938.8|23949|23937|23952.8|23940.8|23949|23937|8
1756922280000|2025-09-03 17:58:00|23949.8|23937.8|23935.3|23923.3|23950.3|23938.3|23931|23919|16
1756922290000|2025-09-03 17:58:10|23934.8|23922.8|23936|23924|23939.2|23927.2|23932.8|23920.8|48
1756922300000|2025-09-03 17:58:20|23935.3|23923.3|23934.8|23922.8|23941.7|23929.7|23934.8|23922.8|7
1756922310000|2025-09-03 17:58:30|23933.5|23921.5|23938.5|23926.5|23939.2|23927.2|23933.5|23921.5|16
1756922320000|2025-09-03 17:58:40|23939.8|23927.8|23944.2|23932.2|23944.2|23932.2|23939.2|23927.2|6
1756922330000|2025-09-03 17:58:50|23944.8|23932.8|23942.3|23930.3|23946|23934|23942.3|23930.3|11
1756922340000|2025-09-03 17:59:00|23941.7|23929.7|23935.3|23923.3|23942.3|23930.3|23935.3|23923.3|42
1756922350000|2025-09-03 17:59:10|23941.5|23929.5|23942.3|23930.3|23942.3|23930.3|23941.5|23929.5|33
1756922360000|2025-09-03 17:59:20|23943|23931|23945.5|23933.5|23946.7|23934.7|23939.2|23927.2|37
1756922370000|2025-09-03 17:59:30|23944.8|23932.8|23957.8|23945.8|23957.8|23945.8|23944|23932|162
1756922380000|2025-09-03 17:59:40|23957.3|23945.3|23949.8|23937.8|23957.3|23945.3|23947.8|23935.8|150
1756922390000|2025-09-03 17:59:50|23949|23937|23938.5|23926.5|23949|23937|23937.3|23925.3|168
1756922400000|2025-09-03 18:00:00|23937.8|23925.8|23929.8|23917.8|23938.5|23926.5|23929.8|23917.8|55
1756922410000|2025-09-03 18:00:10|23930.3|23918.3|23927.3|23915.3|23930.3|23918.3|23927.3|23915.3|14
1756922420000|2025-09-03 18:00:20|23926.5|23914.5|23927.3|23915.3|23929.8|23917.8|23926.5|23914.5|11
1756922430000|2025-09-03 18:00:30|23927.8|23915.8|23929.8|23917.8|23931.5|23919.5|23927.8|23915.8|31
1756922440000|2025-09-03 18:00:40|23930.3|23918.3|23934.2|23922.2|23934.2|23922.2|23930.3|23918.3|3
1756922450000|2025-09-03 18:00:50|23934.8|23922.8|23938|23926|23943|23931|23934.8|23922.8|9
1756922460000|2025-09-03 18:01:00|23936.7|23924.7|23934.8|23922.8|23939.8|23927.8|23934.8|23922.8|14
1756922470000|2025-09-03 18:01:10|23933|23921|23928|23916|23933|23921|23928|23916|7
1756922480000|2025-09-03 18:01:20|23928.5|23916.5|23927.3|23915.3|23928.5|23916.5|23923|23911|5
1756922490000|2025-09-03 18:01:30|23927.8|23915.8|23931.7|23919.7|23932.3|23920.3|23927.8|23915.8|6
1756922500000|2025-09-03 18:01:40|23932.3|23920.3|23930.3|23918.3|23932.3|23920.3|23930.3|23918.3|0
1756922510000|2025-09-03 18:01:50|23926.7|23914.7|23927.3|23915.3|23927.3|23915.3|23926|23914|7
1756922520000|2025-09-03 18:02:00|23926.7|23914.7|23924.2|23912.2|23926.7|23914.7|23924.2|23912.2|12
1756922530000|2025-09-03 18:02:10|23923.5|23911.5|23930.3|23918.3|23930.3|23918.3|23923.5|23911.5|16
1756922540000|2025-09-03 18:02:20|23931.7|23919.7|23931.7|23919.7|23932.3|23920.3|23931.7|23919.7|4
1756922550000|2025-09-03 18:02:30|23932.3|23920.3|23932.3|23920.3|23933|23921|23932.3|23920.3|19
1756922560000|2025-09-03 18:02:40|||||||||15
1756922570000|2025-09-03 18:02:50|||||||||3
1756922580000|2025-09-03 18:03:00|23927.8|23915.8|23928.5|23916.5|23928.5|23916.5|23925.3|23913.3|11
1756922590000|2025-09-03 18:03:10|23928|23916|23927.3|23915.3|23928|23916|23927.3|23915.3|5
1756922600000|2025-09-03 18:03:20|||||||||36
1756922610000|2025-09-03 18:03:30|23926|23914|23927.3|23915.3|23927.3|23915.3|23924.1|23912.1|5
1756922620000|2025-09-03 18:03:40|23926.7|23914.7|23924.1|23912.1|23926.7|23914.7|23924.1|23912.1|1
1756922630000|2025-09-03 18:03:50|23923|23911|23922.8|23910.8|23923|23911|23921.6|23909.6|4
1756922640000|2025-09-03 18:04:00|23922.3|23910.3|23922.8|23910.8|23922.8|23910.8|23922.3|23910.3|2
1756922650000|2025-09-03 18:04:10|23923.5|23911.5|23929.8|23917.8|23932.3|23920.3|23922.3|23910.3|9
1756922660000|2025-09-03 18:04:20|23933.5|23921.5|23933.5|23921.5|23933.5|23921.5|23932.3|23920.3|5
1756922670000|2025-09-03 18:04:30|23932.8|23920.8|23938.5|23926.5|23939.1|23927.1|23930.3|23918.3|9
1756922680000|2025-09-03 18:04:40|23936.6|23924.6|23934.1|23922.1|23939.8|23927.8|23931.6|23919.6|74
1756922690000|2025-09-03 18:04:50|23935.3|23923.3|23934.8|23922.8|23936.6|23924.6|23934.1|23922.1|105
1756992600000|2025-09-04 13:30:00|23957.2|23945.2|23983.5|23971.5|24008.1|23996.1|23957.2|23945.2|61
1756992610000|2025-09-04 13:30:10|23985.3|23973.3|23997.8|23985.8|24001.5|23989.5|23985.3|23973.3|83
1756992620000|2025-09-04 13:30:20|24001|23989|23987.1|23975.1|24008.5|23996.5|23987.1|23975.1|118
1756992630000|2025-09-04 13:30:30|23982.6|23970.6|23989.6|23977.6|24002.8|23990.8|23982.6|23970.6|16
1756992640000|2025-09-04 13:30:40|23989|23977|23960.1|23948.1|23989|23977|23959.6|23947.6|23
1756992650000|2025-09-04 13:30:50|23960.8|23948.8|23971.5|23959.5|23972.1|23960.1|23958.8|23946.8|31
1756992660000|2025-09-04 13:31:00|23975.6|23963.6|23967.1|23955.1|23976.3|23964.3|23955.1|23943.1|61
1756992670000|2025-09-04 13:31:10|23965.6|23953.6|23957.4|23945.4|23978.1|23966.1|23957.4|23945.4|23
1756992680000|2025-09-04 13:31:20|23958.1|23946.1|23969.9|23957.9|23973.1|23961.1|23957.4|23945.4|18
1756992690000|2025-09-04 13:31:30|23969.2|23957.2|23978.1|23966.1|23981.3|23969.3|23966.9|23954.9|15
1756992700000|2025-09-04 13:31:40|23977.6|23965.6|23976.3|23964.3|23977.6|23965.6|23972.1|23960.1|5
1756992710000|2025-09-04 13:31:50|23974.6|23962.6|23978.8|23966.8|23980.8|23968.8|23973.8|23961.8|7
1756992720000|2025-09-04 13:32:00|23979.6|23967.6|23972.6|23960.6|23984.9|23972.9|23971.1|23959.1|23
1756992730000|2025-09-04 13:32:10|23973.1|23961.1|23977.6|23965.6|23981.9|23969.9|23971.9|23959.9|18
1756992740000|2025-09-04 13:32:20|23976.5|23964.5|23967.4|23955.4|23976.5|23964.5|23966.1|23954.1|35
1756992750000|2025-09-04 13:32:30|23969.5|23957.5|23966.9|23954.9|23974.9|23962.9|23966.9|23954.9|20
1756992760000|2025-09-04 13:32:40|23967.4|23955.4|23970.6|23958.6|23971.1|23959.1|23966.1|23954.1|11
1756992770000|2025-09-04 13:32:50|23971.9|23959.9|23973.1|23961.1|23974.4|23962.4|23968.6|23956.6|6
1756992780000|2025-09-04 13:33:00|23970.6|23958.6|23975.6|23963.6|23975.6|23963.6|23966.9|23954.9|31
1756992790000|2025-09-04 13:33:10|23976.1|23964.1|23978.8|23966.8|23979.9|23967.9|23973.1|23961.1|15
1756992800000|2025-09-04 13:33:20|23978.3|23966.3|23978.8|23966.8|23981.9|23969.9|23975.6|23963.6|21
1756992810000|2025-09-04 13:33:30|23976.9|23964.9|23975.6|23963.6|23976.9|23964.9|23975.6|23963.6|3
1756992820000|2025-09-04 13:33:40|23973.8|23961.8|23964.7|23952.7|23975.6|23963.6|23964.7|23952.7|8
1756992830000|2025-09-04 13:33:50|23965.4|23953.4|23968.4|23956.4|23968.4|23956.4|23965.4|23953.4|3
1756992840000|2025-09-04 13:34:00|23969.2|23957.2|23967.4|23955.4|23974.9|23962.9|23965.4|23953.4|61
1756992850000|2025-09-04 13:34:10|23965.4|23953.4|23954.2|23942.2|23966.7|23954.7|23949.2|23937.2|83
1756992860000|2025-09-04 13:34:20|23959.2|23947.2|23973.4|23961.4|23974.2|23962.2|23959.2|23947.2|33
1756992870000|2025-09-04 13:34:30|23974.2|23962.2|23976.7|23964.7|23976.7|23964.7|23973.4|23961.4|5
1756992880000|2025-09-04 13:34:40|23976.1|23964.1|23984.9|23972.9|23985.4|23973.4|23975.4|23963.4|10
1756992890000|2025-09-04 13:34:50|23985.4|23973.4|23984.9|23972.9|23985.4|23973.4|23984.9|23972.9|0
1756992900000|2025-09-04 13:35:00|23983.4|23971.4|23973.4|23961.4|23990.4|23978.4|23972.7|23960.7|11
1756992910000|2025-09-04 13:35:10|23972.4|23960.4|23969.2|23957.2|23973.4|23961.4|23969.2|23957.2|9
1756992920000|2025-09-04 13:35:20|23969.9|23957.9|23979.2|23967.2|23980.2|23968.2|23969.9|23957.9|11
1756992930000|2025-09-04 13:35:30|23980.4|23968.4|23978.6|23966.6|23980.4|23968.4|23978.4|23966.4|1
1756992940000|2025-09-04 13:35:40|23977.9|23965.9|23967.4|23955.4|23977.9|23965.9|23967.4|23955.4|15
1756992950000|2025-09-04 13:35:50|23967.9|23955.9|23945.9|23933.9|23967.9|23955.9|23945.9|23933.9|11
1756992960000|2025-09-04 13:36:00|23943.4|23931.4|23933.6|23921.6|23953.4|23941.4|23925.9|23913.9|55
1756992970000|2025-09-04 13:36:10|23934.7|23922.7|23944.9|23932.9|23954.2|23942.2|23934.7|23922.7|17
1756992980000|2025-09-04 13:36:20|23946.1|23934.1|23946.7|23934.7|23947.6|23935.6|23943.4|23931.4|12
1756992990000|2025-09-04 13:36:30|23947.2|23935.2|23943.4|23931.4|23949.2|23937.2|23943.4|23931.4|3
1756993000000|2025-09-04 13:36:40|23939.9|23927.9|23919.9|23907.9|23939.9|23927.9|23915.4|23903.4|37
1756993010000|2025-09-04 13:36:50|23919.2|23907.2|23914.4|23902.4|23919.9|23907.9|23914.4|23902.4|38
1756993020000|2025-09-04 13:37:00|23909.9|23897.9|23924.9|23912.9|23933.1|23921.1|23908.1|23896.1|63
1756993030000|2025-09-04 13:37:10|23925.6|23913.6|23917.4|23905.4|23928.1|23916.1|23916.9|23904.9|18
1756993040000|2025-09-04 13:37:20|23916.9|23904.9|23927.4|23915.4|23927.4|23915.4|23916.7|23904.7|10
1756993050000|2025-09-04 13:37:30|23928.1|23916.1|23943.1|23931.1|23943.1|23931.1|23927.4|23915.4|16
1756993060000|2025-09-04 13:37:40|23941.7|23929.7|23941.7|23929.7|23950.4|23938.4|23941.7|23929.7|69
1756993070000|2025-09-04 13:37:50|23947.2|23927.2|23946.7|23934.7|23951.1|23939.1|23946.1|23927.2|29
1756993080000|2025-09-04 13:38:00|23947.4|23935.4|23941.7|23929.7|23949.2|23937.2|23935.9|23923.9|24
1756993090000|2025-09-04 13:38:10|23942.2|23930.2|23944.2|23932.2|23945.9|23933.9|23939.7|23927.7|4
1756993100000|2025-09-04 13:38:20|23944.9|23932.9|23944.2|23932.2|23945.6|23933.6|23942.7|23930.7|60
1756993110000|2025-09-04 13:38:30|23942.4|23930.4|23930.9|23918.9|23942.4|23930.4|23930.9|23918.9|7
1756993120000|2025-09-04 13:38:40|23931.5|23919.5|23924.7|23912.7|23931.5|23919.5|23920.9|23908.9|5
1756993130000|2025-09-04 13:38:50|23925.4|23913.4|23925.9|23913.9|23925.9|23913.9|23921.7|23909.7|8
1756993140000|2025-09-04 13:39:00|23926.7|23914.7|23925.4|23913.4|23927.9|23915.9|23924.2|23912.2|4
1756993150000|2025-09-04 13:39:10|23925.9|23913.9|23923.4|23911.4|23935.2|23923.2|23920.4|23908.4|55
1756993160000|2025-09-04 13:39:20|23924.2|23912.2|23930.2|23918.2|23930.2|23918.2|23924.2|23912.2|16
1756993170000|2025-09-04 13:39:30|23932.7|23920.7|23935.2|23923.2|23935.2|23923.2|23932.7|23920.7|28
1756993180000|2025-09-04 13:39:40|23934.7|23922.7|23927|23915|23937.2|23925.2|23927|23915|6
1756993190000|2025-09-04 13:39:50|23927.7|23915.7|23917.7|23905.7|23929.7|23917.7|23915.2|23903.2|37
1756993200000|2025-09-04 13:40:00|23918.8|23906.8|23920.9|23908.9|23922.2|23910.2|23918.8|23906.8|6
1756993210000|2025-09-04 13:40:10|23921.5|23909.5|23907|23895|23922.2|23910.2|23902|23890|39
1756993220000|2025-09-04 13:40:20|23905.9|23893.9|23921.1|23909.1|23921.7|23909.7|23903.2|23891.2|51
1756993230000|2025-09-04 13:40:30|23921.7|23909.7|23925.2|23913.2|23936.7|23924.7|23921.1|23909.1|27
1756993240000|2025-09-04 13:40:40|23926.7|23914.7|23926.7|23914.7|23929.2|23917.2|23925.9|23913.9|1
1756993250000|2025-09-04 13:40:50|23927.4|23915.4|23932|23920|23932.7|23920.7|23927.4|23915.4|3
1756993260000|2025-09-04 13:41:00|23932.5|23920.5|23927.4|23915.4|23939|23927|23925.2|23913.2|22
1756993270000|2025-09-04 13:41:10|23925.2|23913.2|23932.9|23920.9|23932.9|23920.9|23924|23912|11
1756993280000|2025-09-04 13:41:20|23924.7|23912.7|23931.7|23919.7|23931.7|23919.7|23924.2|23912.2|12
1756993290000|2025-09-04 13:41:30|23930.9|23918.9|23932.9|23920.9|23934.9|23922.9|23929.9|23917.9|7
1756993300000|2025-09-04 13:41:40|23928.9|23916.9|23931.7|23919.7|23931.7|23919.7|23926.7|23914.7|8
1756993310000|2025-09-04 13:41:50|23934.2|23922.2|23918.4|23906.4|23934.2|23922.2|23918.4|23906.4|57
1756993320000|2025-09-04 13:42:00|23914.5|23902.5|23913.4|23901.4|23915.9|23903.9|23909.7|23897.7|5
1756993330000|2025-09-04 13:42:10|23910.9|23898.9|23911.7|23899.7|23912.9|23900.9|23910.9|23898.9|4
1756993340000|2025-09-04 13:42:20|23910.9|23898.9|23905.9|23893.9|23910.9|23898.9|23904|23892|10
1756993350000|2025-09-04 13:42:30|23906.5|23894.5|23911.7|23899.7|23911.7|23899.7|23906.5|23894.5|5
1756993360000|2025-09-04 13:42:40|23913.4|23901.4|23909.2|23897.2|23913.4|23901.4|23908.4|23896.4|6
1756993370000|2025-09-04 13:42:50|23909|23897|23911.7|23899.7|23914.2|23902.2|23907.9|23895.9|7
1756993380000|2025-09-04 13:43:00|23911.2|23899.2|23908.4|23896.4|23913.1|23901.1|23908.4|23896.4|7
1756993390000|2025-09-04 13:43:10|23909.2|23897.2|23914.2|23902.2|23914.2|23902.2|23909.2|23897.2|4
1756993400000|2025-09-04 13:43:20|23913.7|23901.7|23917.2|23905.2|23919.2|23907.2|23907.9|23894.5|81
1756993410000|2025-09-04 13:43:30|23919.7|23907.7|23919.2|23907.2|23920.4|23908.4|23917.2|23905.2|9
1756993420000|2025-09-04 13:43:40|23920.6|23908.6|23926.7|23914.7|23928.5|23916.5|23920.6|23908.6|14
1756993430000|2025-09-04 13:43:50|23919.2|23907.2|23921|23909|23923.5|23911.5|23919.2|23907.2|5
1756993440000|2025-09-04 13:44:00|23919.9|23907.9|23916|23904|23919.9|23907.9|23914.7|23902.7|4
1756993450000|2025-09-04 13:44:10|23916.7|23904.7|23919.2|23907.2|23921.7|23909.7|23916.7|23904.7|3
1756993460000|2025-09-04 13:44:20|23918.5|23906.5|23915.2|23903.2|23918.5|23906.5|23915.2|23903.2|2
1756993470000|2025-09-04 13:44:30|23916|23904|23907.2|23895.2|23916|23904|23907.2|23895.2|29
1756993480000|2025-09-04 13:44:40|23912.9|23900.9|23907.9|23895.9|23914.9|23902.9|23907.9|23895.9|9
1756993490000|2025-09-04 13:44:50|23908.5|23896.5|23909.2|23897.2|23911|23899|23908.5|23896.5|1
1756993500000|2025-09-04 13:45:00|23906.7|23894.7|23909.2|23897.2|23914.2|23902.2|23906.7|23894.7|8
1756993510000|2025-09-04 13:45:10|23908.1|23896.1|23902.9|23890.9|23908.1|23896.1|23902.9|23890.9|13
1756993520000|2025-09-04 13:45:20|23903.5|23891.5|23880.4|23868.4|23903.5|23891.5|23880.4|23868.4|29
1756993530000|2025-09-04 13:45:30|23881.2|23869.2|23876.7|23864.7|23881.2|23869.2|23871|23859|24
1756993540000|2025-09-04 13:45:40|23871|23859|23866.2|23854.2|23871|23859|23863.7|23851.7|19
1756993550000|2025-09-04 13:45:50|23865.6|23853.6|23864.2|23852.2|23873.5|23861.5|23861.3|23849.3|20
1756993560000|2025-09-04 13:46:00|23865.2|23853.2|23859.2|23847.2|23865.2|23853.2|23856|23844|15
1756993570000|2025-09-04 13:46:10|23859.7|23847.7|23864.2|23852.2|23868.1|23856.1|23857.4|23845.4|13
1756993580000|2025-09-04 13:46:20|23861.2|23849.2|23856.2|23844.2|23869.2|23857.2|23855.1|23843.1|63
1756993590000|2025-09-04 13:46:30|23855.6|23843.6|23865.6|23853.6|23868.9|23856.9|23855.6|23843.6|4
1756993600000|2025-09-04 13:46:40|23868.1|23856.1|23870.6|23858.6|23870.6|23858.6|23863.9|23851.9|4
1756993610000|2025-09-04 13:46:50|23870.1|23858.1|23877.4|23865.4|23877.4|23865.4|23870.1|23858.1|10
1756993620000|2025-09-04 13:47:00|23878.1|23866.1|23880.6|23868.6|23883.1|23871.1|23878.1|23866.1|6
1756993630000|2025-09-04 13:47:10|23881.9|23869.9|23880.6|23868.6|23881.9|23869.9|23880.6|23868.6|5
1756993640000|2025-09-04 13:47:20|23879.9|23867.9|23881.2|23869.2|23881.2|23869.2|23874.4|23862.4|22
1756993650000|2025-09-04 13:47:30|23881.7|23869.7|23880.6|23868.6|23885.6|23873.6|23880.6|23868.6|7
1756993660000|2025-09-04 13:47:40|23875.1|23863.1|23876.2|23864.2|23876.9|23864.9|23873.1|23861.1|11
1756993670000|2025-09-04 13:47:50|23876.9|23864.9|23875.6|23863.6|23878.1|23866.1|23874.9|23862.9|10
1756993680000|2025-09-04 13:48:00|23878.1|23866.1|23880.6|23868.6|23882.4|23870.4|23877.4|23865.4|8
1756993690000|2025-09-04 13:48:10|23880.1|23868.1|23870.6|23858.6|23880.1|23868.1|23868.1|23856.1|9
1756993700000|2025-09-04 13:48:20|23865.6|23853.6|23865.6|23853.6|23865.6|23853.6|23865.6|23853.6|3
1756993710000|2025-09-04 13:48:30|23866.4|23854.4|23868.1|23856.1|23870.6|23858.6|23866.4|23854.4|4
1756993720000|2025-09-04 13:48:40|23868.7|23856.7|23864.2|23852.2|23868.7|23856.7|23863.1|23851.1|10
1756993730000|2025-09-04 13:48:50|23865.6|23853.6|23860.6|23848.6|23865.6|23853.6|23860.6|23848.6|0
1756993740000|2025-09-04 13:49:00|23861.7|23849.7|23859.9|23847.9|23868.1|23856.1|23859.9|23847.9|5
1756993750000|2025-09-04 13:49:10|23858.7|23846.7|23853.1|23841.1|23858.7|23846.7|23853.1|23841.1|7
1756993760000|2025-09-04 13:49:20|23853.7|23841.7|23858.7|23846.7|23858.7|23846.7|23852.9|23840.9|23
1756993770000|2025-09-04 13:49:30|23859.4|23847.4|23856.9|23844.9|23861.9|23849.9|23856.9|23844.9|5
1756993780000|2025-09-04 13:49:40|23858.1|23846.1|23869.6|23857.6|23869.6|23857.6|23858.1|23846.1|19
1756993790000|2025-09-04 13:49:50|23868.1|23856.1|23860.6|23848.6|23869.9|23857.9|23859.2|23847.2|11
1756993800000|2025-09-04 13:50:00|23861.2|23849.2|23863.1|23851.1|23863.1|23851.1|23859.9|23847.9|3
1756993810000|2025-09-04 13:50:10|23862.4|23850.4|23861.7|23849.7|23868.7|23856.7|23859.2|23847.2|13
1756993820000|2025-09-04 13:50:20|23859.2|23847.2|23861.7|23849.7|23866.2|23854.2|23859.2|23847.2|19
1756993830000|2025-09-04 13:50:30|23860.4|23848.4|23863.5|23851.5|23863.5|23851.5|23859.9|23847.9|0
1756993840000|2025-09-04 13:50:40|23864.2|23852.2|23864.2|23852.2|23864.2|23852.2|23857.9|23845.9|8
1756993850000|2025-09-04 13:50:50|23861.7|23849.7|23861.7|23849.7|23861.7|23849.7|23861.7|23849.7|9
1756993860000|2025-09-04 13:51:00|23862.4|23850.4|23861.7|23849.7|23867.4|23855.4|23861.7|23849.7|4
1756993870000|2025-09-04 13:51:10|23861.2|23849.2|23854.2|23842.2|23861.2|23849.2|23851.7|23839.7|16
1756993880000|2025-09-04 13:51:20|23854.9|23842.9|23856.7|23844.7|23857.4|23845.4|23852.4|23840.4|8
1756993890000|2025-09-04 13:51:30|23857.4|23845.4|23857.9|23845.9|23857.9|23845.9|23855.4|23843.4|6
1756993900000|2025-09-04 13:51:40|23858.7|23846.7|23856.9|23844.9|23858.7|23846.7|23856.9|23844.9|6
1756993910000|2025-09-04 13:51:50|23857.4|23845.4|23866.7|23854.7|23866.7|23854.7|23857.4|23845.4|24
1756993920000|2025-09-04 13:52:00|23864.9|23852.9|23859.9|23847.9|23864.9|23852.9|23859.9|23847.9|7
1756993930000|2025-09-04 13:52:10|23859.4|23847.4|23851.7|23839.7|23859.4|23847.4|23843.7|23831.7|31
1756993940000|2025-09-04 13:52:20|23851.2|23839.2|23847.9|23835.9|23852.9|23840.9|23844.2|23832.2|36
1756993950000|2025-09-04 13:52:30|23848.5|23836.5|23847.9|23835.9|23849.2|23837.2|23847.2|23835.2|10
1756993960000|2025-09-04 13:52:40|23848.5|23836.5|23845.4|23833.4|23848.5|23836.5|23845.4|23833.4|9
1756993970000|2025-09-04 13:52:50|23846.5|23834.5|23847.9|23835.9|23848.7|23836.7|23846.5|23834.5|10
1756993980000|2025-09-04 13:53:00|23849.7|23837.7|23849.7|23837.7|23849.7|23837.7|23849|23837|12
1756993990000|2025-09-04 13:53:10|23857.9|23845.9|23861.7|23849.7|23862.9|23850.9|23857.9|23845.9|9
1756994000000|2025-09-04 13:53:20|23862.4|23850.4|23865.2|23853.2|23865.2|23853.2|23862.4|23850.4|17
1756994010000|2025-09-04 13:53:30|23863.5|23851.5|23866.5|23854.5|23866.5|23854.5|23858.5|23844.6|27
1756994020000|2025-09-04 13:53:40|23865|23853|23855.2|23843.2|23866.5|23854.5|23855|23843|32
1756994030000|2025-09-04 13:53:50|23854|23842|23853.5|23841.5|23854|23842|23852.7|23840.7|2
1756994040000|2025-09-04 13:54:00|23852.7|23840.7|23859.5|23847.5|23859.5|23847.5|23852.7|23840.7|12
1756994050000|2025-09-04 13:54:10|23857|23845|23851.5|23839.5|23857|23845|23849.5|23837.5|11
1756994060000|2025-09-04 13:54:20|23850.2|23838.2|23849.5|23837.5|23851.5|23839.5|23849.5|23837.5|1
1756994070000|2025-09-04 13:54:30|23847|23835|23849|23837|23849|23837|23847|23835|9
1756994080000|2025-09-04 13:54:40|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|23847.5|23835.5|11
1756994090000|2025-09-04 13:54:50|23848.3|23836.3|23849.5|23837.5|23850|23838|23848.1|23836.1|4
1756994100000|2025-09-04 13:55:00|23848.3|23836.3|23840|23828|23856.5|23844.5|23840|23828|27
1756994110000|2025-09-04 13:55:10|23840.8|23828.8|23844.5|23832.5|23844.5|23832.5|23835|23823|12
1756994120000|2025-09-04 13:55:20|23843.8|23831.8|23845.6|23833.6|23846.3|23834.3|23843.3|23831.3|12
1756994130000|2025-09-04 13:55:30|23846.3|23834.3|23841.3|23829.3|23850|23838|23841.3|23829.3|4
1756994140000|2025-09-04 13:55:40|23840|23828|23843.1|23831.1|23843.1|23831.1|23839.8|23827.8|25
1756994150000|2025-09-04 13:55:50|23844.3|23832.3|23843.1|23831.1|23845.6|23833.6|23843.1|23831.1|12
1756994160000|2025-09-04 13:56:00|23843.6|23831.6|23849.3|23837.3|23849.5|23837.5|23843.6|23831.6|5
1756994170000|2025-09-04 13:56:10|23852.5|23840.5|23853.8|23841.8|23858.1|23846.1|23852.5|23840.5|46
1756994180000|2025-09-04 13:56:20|23853.1|23841.1|23855.6|23843.6|23855.6|23843.6|23852.5|23840.5|6
1756994190000|2025-09-04 13:56:30|23854.3|23842.3|23851|23839|23855.6|23843.6|23851|23839|2
1756994200000|2025-09-04 13:56:40|23848.1|23836.1|23848.8|23836.8|23850.6|23838.6|23846.3|23834.3|4
1756994210000|2025-09-04 13:56:50|23849.3|23837.3|23852.5|23840.5|23852.5|23840.5|23849.3|23837.3|3
1756994220000|2025-09-04 13:57:00|23857|23845|23852.5|23840.5|23857.5|23845.5|23852.5|23840.5|5
1756994230000|2025-09-04 13:57:10|23850|23838|23848.1|23836.1|23852.5|23840.5|23848.1|23836.1|13
1756994240000|2025-09-04 13:57:20|23849.5|23837.5|23848.8|23836.8|23849.5|23837.5|23848.8|23836.8|1
1756994250000|2025-09-04 13:57:30|23848.1|23836.1|23850.6|23838.6|23851.8|23839.8|23848.1|23836.1|5
1756994260000|2025-09-04 13:57:40|23851.3|23839.3|23853.1|23841.1|23853.1|23841.1|23848.8|23836.8|3
1756994270000|2025-09-04 13:57:50|23853.8|23841.8|23858.1|23846.1|23858.8|23846.8|23853.8|23841.8|3
1756994280000|2025-09-04 13:58:00|23859.5|23847.5|23853.1|23841.1|23859.5|23847.5|23853.1|23841.1|8
1756994290000|2025-09-04 13:58:10|23853.8|23841.8|23860.1|23848.1|23860.1|23848.1|23853.1|23841.1|2
1756994300000|2025-09-04 13:58:20|23856.3|23844.3|23855.6|23843.6|23856.3|23844.3|23855.6|23843.6|2
1756994310000|2025-09-04 13:58:30|23857|23845|23858.1|23846.1|23860.1|23848.1|23854.5|23842.5|12
1756994320000|2025-09-04 13:58:40|23858.8|23846.8|23862.8|23850.8|23864.3|23852.3|23858.1|23846.1|19
1756994330000|2025-09-04 13:58:50|23864.5|23852.5|23863.8|23851.8|23864.5|23852.5|23862.6|23850.6|5
1756994340000|2025-09-04 13:59:00|23863.3|23851.3|23863.8|23851.8|23863.8|23851.8|23862.6|23850.6|7
1756994350000|2025-09-04 13:59:10|23863.1|23851.1|23866.3|23854.3|23866.3|23854.3|23863.1|23851.1|0
1756994360000|2025-09-04 13:59:20|23865.6|23853.6|23863.1|23851.1|23867.4|23855.4|23863.1|23851.1|10
1756994370000|2025-09-04 13:59:30|23862.4|23850.4|23865.6|23853.6|23865.6|23853.6|23862.4|23850.4|7
1756994380000|2025-09-04 13:59:40|23864.3|23852.3|23864.1|23852.1|23868.1|23856.1|23863.6|23851.6|9
1756994390000|2025-09-04 13:59:50|23865.6|23853.6|23863.1|23851.1|23865.6|23853.6|23861.8|23849.8|7
1756994400000|2025-09-04 14:00:00|23862.4|23850.4|23851.6|23839.6|23862.4|23850.4|23851.1|23839.1|18
1756994410000|2025-09-04 14:00:10|23852.4|23840.4|23857.4|23845.4|23859.9|23847.9|23852.4|23840.4|18
1756994420000|2025-09-04 14:00:20|23862.4|23850.4|23859.9|23847.9|23862.4|23850.4|23859.9|23847.9|30
1756994430000|2025-09-04 14:00:30|23861.1|23849.1|23863.6|23851.6|23863.6|23851.6|23861.1|23849.1|1
1756994440000|2025-09-04 14:00:40|23859.9|23847.9|23860.9|23848.9|23861.6|23849.6|23852.9|23840.9|39
1756994450000|2025-09-04 14:00:50|23858.4|23846.4|23880.4|23868.4|23881.3|23869.3|23858.4|23846.4|18
1756994460000|2025-09-04 14:01:00|23882.4|23870.4|23883.6|23871.6|23889.9|23877.9|23882.4|23870.4|36
1756994470000|2025-09-04 14:01:10|23883.1|23871.1|23877.4|23865.4|23883.1|23871.1|23877.4|23865.4|7
1756994480000|2025-09-04 14:01:20|23876.1|23864.1|23874.9|23862.9|23876.1|23864.1|23870.6|23858.6|11
1756994490000|2025-09-04 14:01:30|23874.1|23862.1|23864.9|23852.9|23874.1|23862.1|23864.9|23852.9|2
1756994500000|2025-09-04 14:01:40|23864.1|23852.1|23867.4|23855.4|23873.4|23861.4|23864.1|23852.1|17
1756994510000|2025-09-04 14:01:50|23864.9|23852.9|23867.4|23855.4|23867.4|23855.4|23862.4|23850.4|3
1756994520000|2025-09-04 14:02:00|23866.6|23854.6|23863.4|23851.4|23869.1|23857.1|23863.4|23851.4|51
1756994530000|2025-09-04 14:02:10|23863.9|23851.9|23853.4|23841.4|23863.9|23851.9|23853.4|23841.4|6
1756994540000|2025-09-04 14:02:20|23847.7|23835.7|23845.9|23833.9|23848.4|23836.4|23845.2|23833.2|4
1756994550000|2025-09-04 14:02:30|23845.2|23833.2|23852.7|23840.7|23852.7|23840.7|23845.2|23833.2|83
1756994560000|2025-09-04 14:02:40|23846.4|23834.4|23846.8|23834.8|23847.5|23835.5|23844.8|23832.8|35
1756994570000|2025-09-04 14:02:50|23844.8|23832.8|23838|23826|23845.5|23833.5|23838|23826|31
1756994580000|2025-09-04 14:03:00|23837.3|23825.3|23834.3|23822.3|23838|23826|23834.3|23822.3|10
1756994590000|2025-09-04 14:03:10|23834.8|23822.8|23834.8|23822.8|23840.5|23828.5|23829.8|23817.8|22
1756994600000|2025-09-04 14:03:20|23834.3|23822.3|23834.3|23822.3|23834.3|23822.3|23834.3|23822.3|2
1756994610000|2025-09-04 14:03:30|23835.3|23823.3|23832.3|23820.3|23836|23824|23831.5|23819.5|39
1756994620000|2025-09-04 14:03:40|23831|23819|23824.8|23812.8|23832.3|23820.3|23822.3|23810.3|19
1756994630000|2025-09-04 14:03:50|23823.5|23811.5|23822.3|23810.3|23827.3|23815.3|23821.8|23809.8|7
1756994640000|2025-09-04 14:04:00|23818.5|23806.5|23824.5|23812.5|23825|23813|23814.8|23802.8|48
1756994650000|2025-09-04 14:04:10|23825.2|23813.2|23829.5|23817.5|23830.7|23818.7|23825.2|23813.2|5
1756994660000|2025-09-04 14:04:20|23830.2|23818.2|23834.5|23822.5|23838.7|23826.7|23830.2|23818.2|13
1756994670000|2025-09-04 14:04:30|23832|23820|23832|23820|23834.5|23822.5|23832|23820|9
1756994680000|2025-09-04 14:04:40|23830.7|23818.7|23830.2|23818.2|23832.7|23820.7|23828.2|23816.2|7
1756994690000|2025-09-04 14:04:50|23832|23820|23830.7|23818.7|23832|23820|23825.9|23813.9|10
1756994700000|2025-09-04 14:05:00|23834.5|23822.5|23836.2|23824.2|23839.3|23827.3|23834.5|23822.5|23
1756994710000|2025-09-04 14:05:10|23836.8|23824.8|23829.5|23817.5|23837.5|23825.5|23829.5|23817.5|3
1756994720000|2025-09-04 14:05:20|23828.7|23816.7|23830.7|23818.7|23830.7|23818.7|23828.7|23816.7|9
1756994730000|2025-09-04 14:05:30|23832|23820|23832|23820|23832|23820|23832|23820|1
1756994740000|2025-09-04 14:05:40|23833.2|23821.2|23832|23820|23833.2|23821.2|23832|23820|22
1756994750000|2025-09-04 14:05:50|23831.2|23819.2|23832|23820|23832|23820|23831.2|23819.2|5
1756994760000|2025-09-04 14:06:00|23834.5|23822.5|23834.5|23822.5|23834.5|23822.5|23832|23820|5
1756994770000|2025-09-04 14:06:10|23833.7|23821.7|23833.7|23821.7|23833.7|23821.7|23833.7|23821.7|0
1756994780000|2025-09-04 14:06:20|23834.5|23822.5|23838.7|23826.7|23838.7|23826.7|23834.5|23822.5|4
1756994790000|2025-09-04 14:06:30|23839.5|23827.5|23834.5|23822.5|23839.5|23827.5|23834.5|23822.5|24
1756994800000|2025-09-04 14:06:40|23833.7|23821.7|23834.5|23822.5|23834.5|23822.5|23833.7|23821.7|0
1756994810000|2025-09-04 14:06:50|23834.3|23822.3|23847.7|23835.7|23847.7|23835.7|23834.3|23822.3|34
1756994820000|2025-09-04 14:07:00|23847|23835|23847|23835|23847.7|23835.7|23844.5|23832.5|0
1756994830000|2025-09-04 14:07:10|23846.2|23834.2|23846.2|23834.2|23846.2|23834.2|23838.7|23826.7|25
1756994840000|2025-09-04 14:07:20|23845.5|23833.5|23851.2|23839.2|23852.3|23840.3|23845.5|23833.5|17
1756994850000|2025-09-04 14:07:30|23853|23841|23847.3|23835.3|23853.7|23841.7|23846.2|23834.2|56
1756994860000|2025-09-04 14:07:40|23846.8|23834.8|23845.5|23833.5|23846.8|23834.8|23843.7|23831.7|2
1756994870000|2025-09-04 14:07:50|23844.5|23832.5|23835.5|23823.5|23844.5|23832.5|23835.5|23823.5|4
1756994880000|2025-09-04 14:08:00|23836.2|23824.2|23836.6|23824.6|23837.3|23825.3|23835.5|23823.5|44
1756994890000|2025-09-04 14:08:10|23838.5|23826.5|23839.3|23827.3|23839.3|23827.3|23838.5|23826.5|5
1756994900000|2025-09-04 14:08:20|23840|23828|23834.5|23822.5|23840|23828|23832|23820|9
1756994910000|2025-09-04 14:08:30|23833.7|23821.7|23833.7|23821.7|23833.7|23821.7|23833.7|23821.7|1
1756994920000|2025-09-04 14:08:40|23833.2|23821.2|23837|23825|23837.7|23825.7|23833.2|23821.2|4
1756994930000|2025-09-04 14:08:50|23836.2|23824.2|23833.2|23821.2|23836.2|23824.2|23833.2|23821.2|1
1756994940000|2025-09-04 14:09:00|23832.7|23820.7|23840.2|23828.2|23840.2|23828.2|23832.7|23820.7|9
1756994950000|2025-09-04 14:09:10|23838.2|23826.2|23837.7|23825.7|23838.2|23826.2|23837.7|23825.7|5
1756994960000|2025-09-04 14:09:20|23835.7|23823.7|23836.2|23824.2|23837.7|23825.7|23835.7|23823.7|3
1756994970000|2025-09-04 14:09:30|23829.5|23817.5|23825|23813|23829.5|23817.5|23825|23813|16
1756994980000|2025-09-04 14:09:40|23825.7|23813.7|23825|23813|23825.7|23813.7|23825|23813|6
1756994990000|2025-09-04 14:09:50|23828.2|23816.2|23825|23813|23828.2|23816.2|23825|23813|3
1756995000000|2025-09-04 14:10:00|23825.7|23813.7|23826.2|23814.2|23827|23815|23825.7|23813.7|18
1756995010000|2025-09-04 14:10:10|||||||||1
1756995020000|2025-09-04 14:10:20|23826.8|23814.8|23828.2|23816.2|23830|23818|23826.8|23814.8|2
1756995030000|2025-09-04 14:10:30|23830|23818|23830|23818|23830|23818|23830|23818|1
1756995040000|2025-09-04 14:10:40|23827|23815|23828.2|23816.2|23828.7|23816.7|23826.2|23814.2|12
1756995050000|2025-09-04 14:10:50|23828.7|23816.7|23826.2|23814.2|23828.7|23816.7|23825.7|23813.7|1
1756995060000|2025-09-04 14:11:00|23827|23815|23826.2|23814.2|23828.2|23816.2|23826.2|23814.2|2
1756995070000|2025-09-04 14:11:10|23824.7|23812.7|23824.5|23812.5|23824.7|23812.7|23813.7|23801.7|62
1756995080000|2025-09-04 14:11:20|23823.7|23811.7|23824.3|23812.3|23826.2|23814.2|23822|23810|4
1756995090000|2025-09-04 14:11:30|23823.7|23811.7|23825.5|23813.5|23825.5|23813.5|23823|23811|2
1756995100000|2025-09-04 14:11:40|23827|23815|23828|23816|23828|23816|23827|23815|4
1756995110000|2025-09-04 14:11:50|23830|23818|23826.2|23814.2|23831.2|23819.2|23826.2|23814.2|3
1756995120000|2025-09-04 14:12:00|23823.7|23811.7|23828.7|23816.7|23828.7|23816.7|23823.7|23811.7|9
1756995130000|2025-09-04 14:12:10|23827.5|23815.5|23823.7|23811.7|23827.5|23815.5|23823.2|23811.2|39
1756995140000|2025-09-04 14:12:20|23825.9|23813.9|23825.7|23813.7|23826.2|23814.2|23825.7|23813.7|5
1756995150000|2025-09-04 14:12:30|23824.5|23812.5|23824.5|23812.5|23825.7|23813.7|23824.5|23812.5|2
1756995160000|2025-09-04 14:12:40|23826.4|23814.4|23829.5|23817.5|23829.5|23817.5|23825.5|23813.5|3
1756995170000|2025-09-04 14:12:50|23830.2|23818.2|23826.2|23814.2|23830.2|23818.2|23825.7|23813.7|4
1756995180000|2025-09-04 14:13:00|23825.7|23813.7|23820.7|23808.7|23829.5|23817.5|23820.7|23808.7|8
1756995190000|2025-09-04 14:13:10|23822|23810|23822|23810|23822.7|23810.7|23822|23810|24
1756995200000|2025-09-04 14:13:20|23822.7|23810.7|23825.2|23813.2|23825.7|23813.7|23822.7|23810.7|4
1756995210000|2025-09-04 14:13:30|23824.5|23812.5|23822.7|23810.7|23824.5|23812.5|23819.7|23807.7|10
1756995220000|2025-09-04 14:13:40|23822|23810|23817.7|23805.7|23822.7|23810.7|23815.2|23803.2|24
1756995230000|2025-09-04 14:13:50|23818.2|23806.2|23820.7|23808.7|23820.7|23808.7|23815.7|23803.7|6
1756995240000|2025-09-04 14:14:00|23821.7|23809.7|23813.2|23801.2|23821.7|23809.7|23813.2|23801.2|12
1756995250000|2025-09-04 14:14:10|23815.2|23803.2|23810.7|23798.7|23815.2|23803.2|23810.7|23798.7|4
1756995260000|2025-09-04 14:14:20|23808.7|23796.7|23813.2|23801.2|23815|23803|23808.7|23796.7|84
1756995270000|2025-09-04 14:14:30|23814.7|23802.7|23816.2|23804.2|23816.5|23804.5|23814.5|23802.5|6
1756995280000|2025-09-04 14:14:40|23816.8|23804.8|23816.2|23804.2|23817|23805|23812|23800|14
1756995290000|2025-09-04 14:14:50|23810|23798|23814.5|23802.5|23815.2|23803.2|23810|23798|10
1756995300000|2025-09-04 14:15:00|23813.7|23801.7|23811.3|23799.3|23813.7|23801.7|23811.2|23799.2|3
1756995310000|2025-09-04 14:15:10|23812|23800|23808.8|23796.8|23812|23800|23807.5|23795.5|21
1756995320000|2025-09-04 14:15:20|23809.3|23797.3|23811.3|23799.3|23815.7|23803.7|23809.3|23797.3|5
1756995330000|2025-09-04 14:15:30|23810.7|23798.7|23808.5|23796.5|23810.7|23798.7|23806.8|23794.8|58
1756995340000|2025-09-04 14:15:40|23809.6|23797.6|23815.8|23803.8|23817.8|23805.8|23809.6|23797.6|7
1756995350000|2025-09-04 14:15:50|23816.6|23804.6|23816.6|23804.6|23817.8|23805.8|23816.6|23804.6|1
1756995360000|2025-09-04 14:16:00|23817.1|23805.1|23818.3|23806.3|23818.9|23806.9|23817.1|23805.1|4
1756995370000|2025-09-04 14:16:10|23817.8|23805.8|23818.3|23806.3|23818.3|23806.3|23817.8|23805.8|8
1756995380000|2025-09-04 14:16:20|23826.4|23814.4|23826.9|23814.9|23828.1|23816.1|23826.4|23814.4|61
1756995390000|2025-09-04 14:16:30|23828.1|23816.1|23823.3|23811.3|23828.1|23816.1|23823.3|23811.3|4
1756995400000|2025-09-04 14:16:40|23823.9|23811.9|23824.4|23812.4|23825.6|23813.6|23823.9|23811.9|6
1756995410000|2025-09-04 14:16:50|23823.9|23811.9|23818.9|23806.9|23826.9|23814.9|23818.3|23806.3|16
1756995420000|2025-09-04 14:17:00|23819.6|23807.6|23816.4|23804.4|23820.1|23808.1|23816.4|23804.4|16
1756995430000|2025-09-04 14:17:10|23815.6|23803.6|23810.4|23798.4|23815.6|23803.6|23809.9|23797.9|11
1756995440000|2025-09-04 14:17:20|23809.2|23797.2|23807.7|23795.7|23809.2|23797.2|23806.5|23794.5|19
1756995450000|2025-09-04 14:17:30|23807.2|23795.2|23806.5|23794.5|23807.2|23795.2|23806|23794|2
1756995460000|2025-09-04 14:17:40|23806|23794|23805.8|23793.8|23806.3|23794.3|23805.8|23793.8|8
1756995470000|2025-09-04 14:17:50|23807.7|23795.7|23811.5|23799.5|23817.2|23805.2|23807.7|23795.7|10
1756995480000|2025-09-04 14:18:00|23812.7|23800.7|23814.7|23802.7|23816.5|23804.5|23812.7|23800.7|4
1756995490000|2025-09-04 14:18:10|23814|23802|23816.5|23804.5|23816.5|23804.5|23814|23802|1
1756995500000|2025-09-04 14:18:20|23816|23804|23814.7|23802.7|23816.5|23804.5|23814.7|23802.7|1
1756995510000|2025-09-04 14:18:30|23813.5|23801.5|23809|23797|23813.5|23801.5|23807.2|23795.2|3
1756995520000|2025-09-04 14:18:40|23806.5|23794.5|23811.5|23799.5|23812.2|23800.2|23805.2|23793.2|10
1756995530000|2025-09-04 14:18:50|23809|23797|23809|23797|23809|23797|23808.5|23796.5|0
1756995540000|2025-09-04 14:19:00|23807.9|23795.9|23806.5|23794.5|23807.9|23795.9|23806|23794|5
1756995550000|2025-09-04 14:19:10|23807.2|23795.2|23813.5|23801.5|23813.5|23801.5|23806.5|23794.5|12
1756995560000|2025-09-04 14:19:20|23812|23800|23807.9|23795.9|23812.9|23800.9|23807.9|23795.9|22
1756995570000|2025-09-04 14:19:30|23808.7|23796.7|23807.9|23795.9|23809.4|23797.4|23807.9|23795.9|1
1756995580000|2025-09-04 14:19:40|23807.4|23795.4|23807.4|23795.4|23807.4|23795.4|23807.4|23795.4|9
1756995590000|2025-09-04 14:19:50|23805.4|23793.4|23803.7|23791.7|23805.4|23793.4|23803.7|23791.7|4
1756995600000|2025-09-04 14:20:00|23806.2|23794.2|23810.4|23798.4|23811.2|23799.2|23805.4|23793.4|7
1756995610000|2025-09-04 14:20:10|23812.4|23800.4|23810.4|23798.4|23812.4|23800.4|23810.4|23798.4|2
1756995620000|2025-09-04 14:20:20|23809.9|23797.9|23809.4|23797.4|23809.9|23797.9|23809.4|23797.4|41
1756995630000|2025-09-04 14:20:30|23811.9|23799.9|23810.1|23798.1|23811.9|23799.9|23810.1|23798.1|3
1756995650000|2025-09-04 14:20:50|23810.7|23798.7|23809.4|23797.4|23811.9|23799.9|23809.4|23797.4|5
1756995660000|2025-09-04 14:21:00|23809.9|23797.9|23809.4|23797.4|23809.9|23797.9|23809.4|23797.4|4
1756995670000|2025-09-04 14:21:10|23809.9|23797.9|23806.4|23794.4|23809.9|23797.9|23806.4|23794.4|2
1756995680000|2025-09-04 14:21:20|||||||||12
1756995690000|2025-09-04 14:21:30|23807.1|23795.1|23809.4|23797.4|23809.4|23797.4|23807.1|23795.1|2
1756995700000|2025-09-04 14:21:40|23810.1|23798.1|23809.4|23797.4|23810.1|23798.1|23809.4|23797.4|2
1756995710000|2025-09-04 14:21:50|23810.1|23798.1|23811.9|23799.9|23811.9|23799.9|23810.1|23798.1|0
1756995720000|2025-09-04 14:22:00|23811.4|23799.4|23813.2|23801.2|23813.2|23801.2|23811.4|23799.4|2
1756995730000|2025-09-04 14:22:10|23811.4|23799.4|23811.9|23799.9|23813.2|23801.2|23811.4|23799.4|9
1756995740000|2025-09-04 14:22:20|23809.4|23797.4|23809.4|23797.4|23809.4|23797.4|23809.4|23797.4|7
1756995750000|2025-09-04 14:22:30|23810.1|23798.1|23810.9|23798.9|23817.1|23805.1|23810.1|23798.1|11
1756995760000|2025-09-04 14:22:40|23811.4|23799.4|23813.4|23801.4|23813.9|23801.9|23810.1|23798.1|1
1756995770000|2025-09-04 14:22:50|23813.9|23801.9|23815.9|23803.9|23817.1|23805.1|23813.9|23801.9|3
1756995780000|2025-09-04 14:23:00|23817.1|23805.1|23830.3|23818.3|23830.3|23818.3|23817.1|23805.1|12
1756995790000|2025-09-04 14:23:10|23832.3|23820.3|23825.9|23813.9|23832.3|23820.3|23825.9|23813.9|3
1756995800000|2025-09-04 14:23:20|23827.3|23815.3|23827.8|23815.8|23827.8|23815.8|23826.6|23814.6|2
1756995810000|2025-09-04 14:23:30|23827.3|23815.3|23827.8|23815.8|23827.8|23815.8|23827.3|23815.3|1
1756995820000|2025-09-04 14:23:40|23832.8|23820.8|23833.6|23821.6|23833.6|23821.6|23831.6|23819.6|7
1756995830000|2025-09-04 14:23:50|23834.6|23822.6|23833.4|23821.4|23834.6|23822.6|23830.9|23818.9|6
1756995840000|2025-09-04 14:24:00|23834.6|23822.6|23847.8|23835.8|23848.4|23836.4|23833.4|23821.4|6
1756995850000|2025-09-04 14:24:10|23848.6|23836.6|23850.3|23838.3|23851.6|23839.6|23848.4|23836.4|9
1756995860000|2025-09-04 14:24:20|23850.9|23838.9|23854.1|23842.1|23854.1|23842.1|23850.3|23838.3|6
1756995870000|2025-09-04 14:24:30|23853.4|23841.4|23855.9|23843.9|23858.4|23846.4|23853.4|23841.4|17
1756995880000|2025-09-04 14:24:40|23856.6|23844.6|23854.8|23842.8|23856.6|23844.6|23853.4|23841.4|2
1756995890000|2025-09-04 14:24:50|23853.4|23841.4|23852.3|23840.3|23853.4|23841.4|23850.3|23838.3|14
1756995900000|2025-09-04 14:25:00|23851.6|23839.6|23852.3|23840.3|23854.8|23842.8|23851.6|23839.6|4
1756995910000|2025-09-04 14:25:10|23851.8|23839.8|23849.3|23837.3|23851.8|23839.8|23849.3|23837.3|1
1756995920000|2025-09-04 14:25:20|23847.3|23835.3|23853.2|23841.2|23854.5|23842.5|23846.8|23834.8|21
1756995930000|2025-09-04 14:25:30|23854.5|23842.5|23860|23848|23863.8|23851.8|23853.8|23841.8|14
1756995940000|2025-09-04 14:25:40|23860.5|23848.5|23861.3|23849.3|23861.3|23849.3|23860|23848|2
1756995950000|2025-09-04 14:25:50|23861.8|23849.8|23857|23845|23862.5|23850.5|23857|23845|0
1756995960000|2025-09-04 14:26:00|23857.5|23845.5|23858.2|23846.2|23858.2|23846.2|23857|23845|0
1756995970000|2025-09-04 14:26:10|23860|23848|23860.7|23848.7|23860.7|23848.7|23859.5|23847.5|2
1756995980000|2025-09-04 14:26:20|23861.5|23849.5|23858.8|23846.8|23863.2|23851.2|23858.8|23846.8|3
1756995990000|2025-09-04 14:26:30|23857|23845|23856.3|23844.3|23857|23845|23855.7|23843.7|0
1756996000000|2025-09-04 14:26:40|23857|23845|23860|23848|23860|23848|23857|23845|2
1756996010000|2025-09-04 14:26:50|23859.3|23847.3|23858.8|23846.8|23859.5|23847.5|23858.8|23846.8|10
1756996020000|2025-09-04 14:27:00|23857.5|23845.5|23857|23845|23857.5|23845.5|23856.3|23844.3|1
1756996030000|2025-09-04 14:27:10|23856.3|23844.3|23852|23840|23858.8|23846.8|23852|23840|6
1756996040000|2025-09-04 14:27:20|23851.3|23839.3|23851.3|23839.3|23852.7|23840.7|23851.3|23839.3|0
1756996050000|2025-09-04 14:27:30|23855.8|23843.8|23862.7|23850.7|23862.7|23850.7|23854.5|23842.5|5
1756996060000|2025-09-04 14:27:40|23862|23850|23862.7|23850.7|23863.8|23851.8|23862|23850|3
1756996070000|2025-09-04 14:27:50|23863.3|23851.3|23861|23849|23863.8|23851.8|23861|23849|26
1756996080000|2025-09-04 14:28:00|23860.2|23848.2|23858.5|23846.5|23860.2|23848.2|23857.7|23845.7|5
1756996090000|2025-09-04 14:28:10|23859|23847|23861|23849|23862.2|23850.2|23859|23847|4
1756996100000|2025-09-04 14:28:20|23860.2|23848.2|23860.2|23848.2|23860.2|23848.2|23859.7|23847.7|5
1756996110000|2025-09-04 14:28:30|23861.5|23849.5|23866.5|23854.5|23866.5|23854.5|23861.5|23849.5|8
1756996120000|2025-09-04 14:28:40|23867.2|23855.2|23866|23854|23868.3|23856.3|23866|23854|34
1756996130000|2025-09-04 14:28:50|23867.2|23855.2|23871.7|23859.7|23873.1|23861.1|23866.5|23854.5|13
1756996140000|2025-09-04 14:29:00|23872.2|23860.2|23870.6|23858.6|23874.4|23862.4|23870.6|23858.6|1
1756996150000|2025-09-04 14:29:10|23871.2|23859.2|23884.2|23872.2|23884.7|23872.7|23870.6|23858.6|19
1756996160000|2025-09-04 14:29:20|23884.7|23872.7|23885.2|23873.2|23886.7|23874.7|23884.2|23872.2|7
1756996170000|2025-09-04 14:29:30|23884.7|23872.7|23881.7|23869.7|23884.7|23872.7|23879.9|23867.9|2
1756996180000|2025-09-04 14:29:40|23880.4|23868.4|23886.7|23874.7|23886.7|23874.7|23879.9|23867.9|4
1756996190000|2025-09-04 14:29:50|23887.4|23875.4|23884.2|23872.2|23887.9|23875.9|23884.2|23872.2|1
1756996200000|2025-09-04 14:30:00|23881.7|23869.7|23871.7|23859.7|23882.4|23870.4|23871.7|23859.7|10
1756996210000|2025-09-04 14:30:10|23869.2|23857.2|23869.2|23857.2|23869.9|23857.9|23866.7|23854.7|14
1756996220000|2025-09-04 14:30:20|23869.9|23857.9|23874.9|23862.9|23875.6|23863.6|23869.9|23857.9|1
1756996230000|2025-09-04 14:30:30|23874.2|23862.2|23874.2|23862.2|23874.2|23862.2|23874.2|23862.2|1
1756996240000|2025-09-04 14:30:40|23872.4|23860.4|23872.4|23860.4|23872.4|23860.4|23869.9|23857.9|3
1756996250000|2025-09-04 14:30:50|23871.7|23859.7|23873.1|23861.1|23876.2|23864.2|23868.7|23856.7|16
1756996260000|2025-09-04 14:31:00|23872.4|23860.4|23869.2|23857.2|23872.4|23860.4|23869.2|23857.2|1
1756996270000|2025-09-04 14:31:10|23869.9|23857.9|23871.7|23859.7|23871.7|23859.7|23869.2|23857.2|1
1756996280000|2025-09-04 14:31:20|23872.4|23860.4|23874.2|23862.2|23874.2|23862.2|23872.4|23860.4|1
1756996290000|2025-09-04 14:31:30|23874.9|23862.9|23874.9|23862.9|23876.7|23864.7|23874.2|23862.2|12
1756996300000|2025-09-04 14:31:40|23874.2|23862.2|23876.7|23864.7|23876.7|23864.7|23874.2|23862.2|1
1756996310000|2025-09-04 14:31:50|23876.2|23864.2|23876.2|23864.2|23876.2|23864.2|23876.2|23864.2|0
1756996320000|2025-09-04 14:32:00|23876.9|23864.9|23876.2|23864.2|23878.1|23866.1|23875.6|23863.6|21
1756996330000|2025-09-04 14:32:10|23878.7|23866.7|23875.6|23863.6|23880.1|23868.1|23875.6|23863.6|28
1756996340000|2025-09-04 14:32:20|23875.1|23863.1|23873.1|23861.1|23875.6|23863.6|23873.1|23861.1|1
1756996350000|2025-09-04 14:32:30|23874.6|23862.6|23878.1|23866.1|23878.1|23866.1|23873.1|23861.1|9
1756996360000|2025-09-04 14:32:40|23881.9|23869.9|23885.6|23873.6|23886.9|23874.9|23881.9|23869.9|19
1756996370000|2025-09-04 14:32:50|23886.9|23874.9|23880.6|23868.6|23886.9|23874.9|23880.1|23868.1|8
1756996380000|2025-09-04 14:33:00|23881.2|23869.2|23878.9|23866.9|23881.2|23869.2|23878.1|23866.1|0
1756996390000|2025-09-04 14:33:10|23878.1|23866.1|23878.1|23866.1|23880.1|23868.1|23878.1|23866.1|0
1756996400000|2025-09-04 14:33:20|23881.4|23869.4|23881.4|23869.4|23881.4|23869.4|23881.4|23869.4|10
1756996410000|2025-09-04 14:33:30|23880.6|23868.6|23886.2|23874.2|23886.2|23874.2|23880.6|23868.6|1
1756996420000|2025-09-04 14:33:40|23886.4|23874.4|23880.6|23868.6|23886.4|23874.4|23880.6|23868.6|1
1756996430000|2025-09-04 14:33:50|23882.1|23870.1|23883.1|23871.1|23883.1|23871.1|23881.4|23869.4|1
1756996440000|2025-09-04 14:34:00|23882.1|23870.1|23875.1|23863.1|23882.1|23870.1|23871.9|23859.9|9
1756996450000|2025-09-04 14:34:10|23874.6|23862.6|23875.1|23863.1|23875.1|23863.1|23870.9|23858.9|4
1756996460000|2025-09-04 14:34:20|23873.7|23861.7|23883.1|23871.1|23883.1|23871.1|23873.1|23861.1|8
1756996470000|2025-09-04 14:34:30|23884.7|23872.7|23880.6|23868.6|23885.6|23873.6|23880.6|23868.6|18
1756996480000|2025-09-04 14:34:40|23881.4|23869.4|23880.6|23868.6|23881.4|23869.4|23880.6|23868.6|0
1756996490000|2025-09-04 14:34:50|23881.2|23869.2|23880.6|23868.6|23883.1|23871.1|23880.6|23868.6|1
1756996500000|2025-09-04 14:35:00|23879.9|23867.9|23878.1|23866.1|23879.9|23867.9|23878.1|23866.1|1
1756996510000|2025-09-04 14:35:10|23880.1|23868.1|23875.1|23863.1|23880.6|23868.6|23875.1|23863.1|12
1756996520000|2025-09-04 14:35:20|23874.4|23862.4|23871.4|23859.4|23874.4|23862.4|23871.4|23859.4|2
1756996530000|2025-09-04 14:35:30|23871.9|23859.9|23873.1|23861.1|23874.6|23862.6|23871.9|23859.9|7
1756996540000|2025-09-04 14:35:40|23870.1|23858.1|23873.1|23861.1|23873.1|23861.1|23870.1|23858.1|6
1756996550000|2025-09-04 14:35:50|23872.6|23860.6|23873.1|23861.1|23873.9|23861.9|23872.6|23860.6|1
1756996560000|2025-09-04 14:36:00|23873.2|23861.2|23866.4|23854.4|23873.2|23861.2|23865.7|23853.7|3
1756996570000|2025-09-04 14:36:10|23867.1|23855.1|23875.1|23863.1|23875.7|23863.7|23867.1|23855.1|2
1756996580000|2025-09-04 14:36:20|23874.6|23862.6|23868.9|23856.9|23874.6|23862.6|23868.2|23856.2|3
1756996590000|2025-09-04 14:36:30|23869.4|23857.4|23863.9|23851.9|23869.4|23857.4|23863.9|23851.9|2
1756996600000|2025-09-04 14:36:40|23863.2|23851.2|23859.6|23847.6|23863.2|23851.2|23858.2|23846.2|29
1756996610000|2025-09-04 14:36:50|23862.1|23850.1|23856.6|23844.6|23862.1|23850.1|23856.6|23844.6|6
1756996620000|2025-09-04 14:37:00|23856.1|23844.1|23866.9|23854.9|23866.9|23854.9|23856.1|23844.1|12
1756996630000|2025-09-04 14:37:10|23870.3|23858.3|23869.6|23857.6|23870.3|23858.3|23869.1|23857.1|6
1756996640000|2025-09-04 14:37:20|23869.1|23857.1|23864.6|23852.6|23869.1|23857.1|23864.1|23852.1|2
1756996650000|2025-09-04 14:37:30|23863.4|23851.4|23866.6|23854.6|23866.6|23854.6|23863.4|23851.4|0
1756996660000|2025-09-04 14:37:40|23867.1|23855.1|23866.6|23854.6|23868.6|23856.6|23866.6|23854.6|27
1756996670000|2025-09-04 14:37:50|23866.4|23854.4|23864.6|23852.6|23867.8|23855.8|23864.6|23852.6|5
1756996680000|2025-09-04 14:38:00|23867.1|23855.1|23867.1|23855.1|23867.1|23855.1|23867.1|23855.1|1
1756996690000|2025-09-04 14:38:10|23865.3|23853.3|23867.1|23855.1|23867.6|23855.6|23865.3|23853.3|15
1756996700000|2025-09-04 14:38:20|23869.6|23857.6|23866.1|23854.1|23870.9|23858.9|23864.8|23852.8|16
1756996710000|2025-09-04 14:38:30|23865.3|23853.3|23864.1|23852.1|23865.3|23853.3|23862.8|23850.8|1
1756996720000|2025-09-04 14:38:40|23864.6|23852.6|23867.1|23855.1|23867.1|23855.1|23864.6|23852.6|3
1756996730000|2025-09-04 14:38:50|23867.6|23855.6|23869.6|23857.6|23869.6|23857.6|23867.6|23855.6|1
1756996740000|2025-09-04 14:39:00|23872.3|23860.3|23878.4|23866.4|23878.4|23866.4|23872.3|23860.3|16
1756996750000|2025-09-04 14:39:10|23880.3|23868.3|23883.4|23871.4|23883.4|23871.4|23880.3|23868.3|6
1756996760000|2025-09-04 14:39:20|23885.9|23873.9|23885.7|23873.7|23885.9|23873.9|23884.6|23872.6|23
1756996770000|2025-09-04 14:39:30|23886.2|23874.2|23902.1|23890.1|23902.1|23890.1|23885.7|23873.7|38
1756996780000|2025-09-04 14:39:40|23902.6|23890.6|23903.2|23891.2|23905.3|23893.3|23900.7|23888.7|21
1756996790000|2025-09-04 14:39:50|23901.4|23889.4|23898.2|23886.2|23901.4|23889.4|23896.9|23884.9|7
1756996800000|2025-09-04 14:40:00|23898.9|23886.9|23896.4|23884.4|23903.4|23891.4|23896.4|23884.4|25
1756996810000|2025-09-04 14:40:10|23897.1|23885.1|23897.1|23885.1|23897.1|23885.1|23892.8|23880.8|39
1756996820000|2025-09-04 14:40:20|23896.4|23884.4|23893.2|23881.2|23896.4|23884.4|23892.6|23880.6|1
1756996830000|2025-09-04 14:40:30|23893.9|23881.9|23894.6|23882.6|23894.6|23882.6|23892.6|23880.6|17
1756996840000|2025-09-04 14:40:40|23901.6|23889.6|23899.6|23887.6|23902.1|23890.1|23899.6|23887.6|3
1756996850000|2025-09-04 14:40:50|23899.1|23887.1|23894.6|23882.6|23899.6|23887.6|23894.6|23882.6|3
1756996860000|2025-09-04 14:41:00|23894.1|23882.1|23894.6|23882.6|23897.1|23885.1|23894.1|23882.1|2
1756996870000|2025-09-04 14:41:10|23894.1|23882.1|23894.6|23882.6|23894.6|23882.6|23892.1|23880.1|4
1756996880000|2025-09-04 14:41:20|23894.1|23882.1|23892.8|23880.8|23894.6|23882.6|23892.8|23880.8|1
1756996890000|2025-09-04 14:41:30|23892.1|23880.1|23899.6|23887.6|23899.6|23887.6|23892.1|23880.1|18
1756996900000|2025-09-04 14:41:40|23898.4|23886.4|23902.1|23890.1|23903.4|23891.4|23897.8|23885.8|1
1756996910000|2025-09-04 14:41:50|23895.7|23883.7|23891.4|23879.4|23895.7|23883.7|23885.7|23873.7|13
1756996920000|2025-09-04 14:42:00|23892.1|23880.1|23890.1|23878.1|23892.1|23880.1|23888.9|23876.9|10
1756996930000|2025-09-04 14:42:10|23889.6|23877.6|23891.4|23879.4|23891.4|23879.4|23887.1|23875.1|2
1756996940000|2025-09-04 14:42:20|23890.9|23878.9|23889.6|23877.6|23892.1|23880.1|23889.6|23877.6|7
1756996950000|2025-09-04 14:42:30|23890.9|23878.9|23892.1|23880.1|23892.1|23880.1|23890.9|23878.9|10
1756996960000|2025-09-04 14:42:40|23893.6|23881.6|23900.3|23888.3|23901.4|23889.4|23893.6|23881.6|4
1756996970000|2025-09-04 14:42:50|23895.9|23883.9|23896.1|23884.1|23897.1|23885.1|23895.3|23883.3|5
1756996980000|2025-09-04 14:43:00|23895.3|23883.3|23894.6|23882.6|23895.3|23883.3|23892.1|23880.1|12
1756996990000|2025-09-04 14:43:10|23893.4|23881.4|23897.1|23885.1|23897.1|23885.1|23893.4|23881.4|2
1756997000000|2025-09-04 14:43:20|||||||||1
1756997010000|2025-09-04 14:43:30|23896.4|23884.4|23895.3|23883.3|23896.4|23884.4|23895.3|23883.3|0
1756997020000|2025-09-04 14:43:40|||||||||1
1756997040000|2025-09-04 14:44:00|23896.1|23884.1|23897.1|23885.1|23897.1|23885.1|23895.3|23883.3|2
1756997050000|2025-09-04 14:44:10|23898.4|23886.4|23905.9|23893.9|23905.9|23893.9|23898.4|23886.4|14
1756997060000|2025-09-04 14:44:20|23903.9|23891.9|23926.6|23914.6|23926.6|23914.6|23903.9|23891.9|27
1756997070000|2025-09-04 14:44:30|23924.6|23912.6|23921.6|23909.6|23926.1|23914.1|23921.6|23909.6|28
1756997080000|2025-09-04 14:44:40|23925.3|23913.3|23927.8|23915.8|23929.1|23917.1|23925.3|23913.3|4
1756997090000|2025-09-04 14:44:50|23927.1|23915.1|23920.3|23908.3|23927.1|23915.1|23916.1|23904.1|18
1756997100000|2025-09-04 14:45:00|23918.3|23906.3|23915.3|23903.3|23918.3|23906.3|23912.8|23900.8|12
1756997110000|2025-09-04 14:45:10|23916.1|23904.1|23906.1|23894.1|23916.1|23904.1|23906.1|23894.1|11
1756997120000|2025-09-04 14:45:20|23906.6|23894.6|23912.8|23900.8|23912.8|23900.8|23902.8|23890.8|10
1756997130000|2025-09-04 14:45:30|23914.1|23902.1|23907.8|23895.8|23914.1|23902.1|23907.8|23895.8|4
1756997140000|2025-09-04 14:45:40|23907.1|23895.1|23909.1|23897.1|23909.6|23897.6|23903.9|23891.9|4
1756997150000|2025-09-04 14:45:50|23905.9|23893.9|23905.4|23893.4|23906.1|23894.1|23902.9|23890.9|4
1756997160000|2025-09-04 14:46:00|23902.1|23890.1|23908.6|23896.6|23908.6|23896.6|23902.1|23890.1|15
1756997170000|2025-09-04 14:46:10|23907.9|23895.9|23905.4|23893.4|23908.6|23896.6|23905.4|23893.4|8
1756997180000|2025-09-04 14:46:20|23904.8|23892.8|23900.4|23888.4|23904.8|23892.8|23900.4|23888.4|1
1756997190000|2025-09-04 14:46:30|23904.6|23892.6|23903.4|23891.4|23904.6|23892.6|23903.4|23891.4|3
1756997200000|2025-09-04 14:46:40|23902.9|23890.9|23900.4|23888.4|23905.4|23893.4|23900.4|23888.4|1
1756997210000|2025-09-04 14:46:50|23897.9|23885.9|23899.6|23887.6|23899.6|23887.6|23897.9|23885.9|2
1756997220000|2025-09-04 14:47:00|23900.4|23888.4|23900.4|23888.4|23900.4|23888.4|23899.6|23887.6|3
1756997230000|2025-09-04 14:47:10|23899.6|23887.6|23899.1|23887.1|23900.4|23888.4|23898.6|23886.6|0
1756997240000|2025-09-04 14:47:20|23898.6|23886.6|23895.4|23883.4|23898.6|23886.6|23892.9|23880.9|10
1756997250000|2025-09-04 14:47:30|23894.6|23882.6|23880.4|23868.4|23894.6|23882.6|23880.1|23868.1|23
1756997260000|2025-09-04 14:47:40|23879.6|23867.6|23875.4|23863.4|23879.6|23867.6|23872.4|23860.4|5
1756997270000|2025-09-04 14:47:50|23875.9|23863.9|23872.9|23860.9|23877.9|23865.9|23872.9|23860.9|1
1756997280000|2025-09-04 14:48:00|23872.1|23860.1|23874.6|23862.6|23875.9|23863.9|23872.1|23860.1|2
1756997290000|2025-09-04 14:48:10|23874.1|23862.1|23866.4|23854.4|23874.1|23862.1|23865.4|23853.4|5
1756997300000|2025-09-04 14:48:20|23867.1|23855.1|23854.1|23842.1|23867.9|23855.9|23854.1|23842.1|3
1756997310000|2025-09-04 14:48:30|23852.9|23840.9|23846.4|23834.4|23854.6|23842.6|23846.4|23834.4|6
1756997320000|2025-09-04 14:48:40|23845.7|23833.7|23843.2|23831.2|23845.7|23833.7|23840.7|23828.7|9
1756997330000|2025-09-04 14:48:50|23842.7|23830.7|23835.7|23823.7|23842.7|23830.7|23835.7|23823.7|11
1756997340000|2025-09-04 14:49:00|23835.2|23823.2|23828.7|23816.7|23835.7|23823.7|23828.2|23816.2|20
1756997350000|2025-09-04 14:49:10|23829.6|23817.6|23823.2|23811.2|23829.6|23817.6|23823.2|23811.2|6
1756997360000|2025-09-04 14:49:20|23823.7|23811.7|23817.7|23805.7|23825.2|23813.2|23817.7|23805.7|16
1756997370000|2025-09-04 14:49:30|23819.4|23807.4|23820.7|23808.7|23820.7|23808.7|23818.2|23806.2|5
1756997380000|2025-09-04 14:49:40|23818.9|23806.9|23828.2|23816.2|23828.2|23816.2|23818.9|23806.9|31
1756997390000|2025-09-04 14:49:50|23825.7|23813.7|23827.7|23815.7|23828.2|23816.2|23825.7|23813.7|5
1756997400000|2025-09-04 14:50:00|23828.4|23816.4|23823.9|23811.9|23830.2|23818.2|23819.6|23807.6|13
1756997410000|2025-09-04 14:50:10|23822.1|23810.1|23824.4|23812.4|23824.4|23812.4|23819.6|23807.6|8
1756997420000|2025-09-04 14:50:20|23823.2|23811.2|23823.2|23811.2|23823.2|23811.2|23823.2|23811.2|5
1756997430000|2025-09-04 14:50:30|23823.7|23811.7|23823.2|23811.2|23825.2|23813.2|23823.2|23811.2|3
1756997440000|2025-09-04 14:50:40|23822.7|23810.7|23817.1|23805.1|23822.7|23810.7|23816.4|23804.4|10
1756997450000|2025-09-04 14:50:50|23817.7|23805.7|23818.9|23806.9|23818.9|23806.9|23817.7|23805.7|1
1756997460000|2025-09-04 14:51:00|23817.7|23805.7|23816.4|23804.4|23817.7|23805.7|23816.4|23804.4|3
1756997470000|2025-09-04 14:51:10|23817.7|23805.7|23816.6|23804.6|23817.7|23805.7|23816.6|23804.6|15
1756997480000|2025-09-04 14:51:20|23815.4|23803.4|23817.7|23805.7|23817.7|23805.7|23814.1|23802.1|8
1756997490000|2025-09-04 14:51:30|23817.1|23805.1|23818.2|23806.2|23818.4|23806.4|23816.4|23804.4|26
1756997500000|2025-09-04 14:51:40|23817.1|23805.1|23815.2|23803.2|23817.1|23805.1|23815.2|23803.2|1
1756997510000|2025-09-04 14:51:50|23814.4|23802.4|23817.7|23805.7|23817.7|23805.7|23814.4|23802.4|6
1756997520000|2025-09-04 14:52:00|23817.1|23805.1|23815.2|23803.2|23817.7|23805.7|23815.2|23803.2|2
1756997530000|2025-09-04 14:52:10|23813.4|23801.4|23813.2|23801.2|23813.4|23801.4|23812.7|23800.7|36
1756997540000|2025-09-04 14:52:20|23812.7|23800.7|23812.7|23800.7|23814.4|23802.4|23812.7|23800.7|7
1756997550000|2025-09-04 14:52:30|23813.2|23801.2|23816.4|23804.4|23818.2|23806.2|23813.2|23801.2|7
1756997560000|2025-09-04 14:52:40|23817.7|23805.7|23816.4|23804.4|23817.7|23805.7|23815.7|23803.7|7
1756997570000|2025-09-04 14:52:50|23815.7|23803.7|23816.9|23804.9|23816.9|23804.9|23815.2|23803.2|2
1756997580000|2025-09-04 14:53:00|23815.7|23803.7|23820.9|23808.9|23821.9|23809.9|23815.7|23803.7|17
1756997590000|2025-09-04 14:53:10|23821.4|23809.4|23820.2|23808.2|23823.4|23811.4|23820.2|23808.2|5
1756997600000|2025-09-04 14:53:20|23819.6|23807.6|23843.2|23831.2|23843.7|23831.7|23819.6|23807.6|36
1756997610000|2025-09-04 14:53:30|23843.9|23831.9|23840.2|23828.2|23845.2|23833.2|23837.7|23825.7|17
1756997620000|2025-09-04 14:53:40|23838.9|23826.9|23843.4|23831.4|23843.4|23831.4|23838.9|23826.9|8
1756997630000|2025-09-04 14:53:50|23844.6|23832.6|23843.4|23831.4|23846.4|23834.4|23843.4|23831.4|8
1756997640000|2025-09-04 14:54:00|23844.1|23832.1|23864.3|23852.3|23864.3|23852.3|23844.1|23832.1|26
1756997650000|2025-09-04 14:54:10|23864.8|23852.8|23869.1|23857.1|23876.1|23864.1|23864.8|23852.8|15
1756997660000|2025-09-04 14:54:20|23869.8|23857.8|23867.3|23855.3|23869.8|23857.8|23867.3|23855.3|3
1756997670000|2025-09-04 14:54:30|23867.9|23855.9|23854.6|23842.6|23867.9|23855.9|23852.9|23840.9|54
1756997680000|2025-09-04 14:54:40|23853.6|23841.6|23854.6|23842.6|23854.6|23842.6|23853.1|23841.1|2
1756997690000|2025-09-04 14:54:50|23853.6|23841.6|23856.6|23844.6|23856.8|23844.8|23853.1|23841.1|1
1756997700000|2025-09-04 14:55:00|23855.9|23843.9|23855.4|23843.4|23857.3|23845.3|23854.1|23842.1|1
1756997710000|2025-09-04 14:55:10|23854.6|23842.6|23857.1|23845.1|23859.1|23847.1|23854.6|23842.6|3
1756997720000|2025-09-04 14:55:20|23859.1|23847.1|23854.1|23842.1|23859.1|23847.1|23854.1|23842.1|2
1756997730000|2025-09-04 14:55:30|23853.6|23841.6|23861.1|23849.1|23861.1|23849.1|23852.9|23840.9|8
1756997740000|2025-09-04 14:55:40|23860.6|23848.6|23858.6|23846.6|23861.1|23849.1|23858.6|23846.6|12
1756997750000|2025-09-04 14:55:50|23859.1|23847.1|23858.6|23846.6|23859.1|23847.1|23858.6|23846.6|1
1756997760000|2025-09-04 14:56:00|23859.6|23847.6|23859.1|23847.1|23861.6|23849.6|23859.1|23847.1|12
1756997770000|2025-09-04 14:56:10|23859.6|23847.6|23863.1|23851.1|23863.1|23851.1|23859.6|23847.6|5
1756997780000|2025-09-04 14:56:20|23863.8|23851.8|23866.1|23854.1|23867.9|23855.9|23862.6|23850.6|9
1756997790000|2025-09-04 14:56:30|23867.9|23855.9|23868.6|23856.6|23868.6|23856.6|23867.1|23855.1|3
1756997800000|2025-09-04 14:56:40|23869.1|23857.1|23869.6|23857.6|23869.6|23857.6|23869.1|23857.1|1
1756997810000|2025-09-04 14:56:50|23869.1|23857.1|23869.6|23857.6|23869.6|23857.6|23869.1|23857.1|1
1756997820000|2025-09-04 14:57:00|23872.9|23860.9|23869.1|23857.1|23878.6|23866.6|23869.1|23857.1|5
1756997830000|2025-09-04 14:57:10|23868.6|23856.6|23870.6|23858.6|23874.1|23862.1|23868.6|23856.6|4
1756997840000|2025-09-04 14:57:20|23869.9|23857.9|23871.1|23859.1|23872.4|23860.4|23868.6|23856.6|2
1756997850000|2025-09-04 14:57:30|23871.6|23859.6|23871.1|23859.1|23873.6|23861.6|23869.9|23857.9|4
1756997860000|2025-09-04 14:57:40|23872.9|23860.9|23871.1|23859.1|23873.6|23861.6|23871.1|23859.1|1
1756997870000|2025-09-04 14:57:50|23866.6|23854.6|23873.6|23861.6|23874.6|23862.6|23866.6|23854.6|24
1756997880000|2025-09-04 14:58:00|23874.6|23862.6|23875.4|23863.4|23875.4|23863.4|23874.6|23862.6|0
1756997890000|2025-09-04 14:58:10|23873.2|23861.2|23857.4|23845.4|23873.2|23861.2|23857.1|23845.1|7
1756997900000|2025-09-04 14:58:20|23858.6|23846.6|23861.8|23849.8|23864.9|23852.9|23858.6|23846.6|1
1756997910000|2025-09-04 14:58:30|23861.1|23849.1|23863.6|23851.6|23865.4|23853.4|23861.1|23849.1|1
1756997920000|2025-09-04 14:58:40|23864.1|23852.1|23877.9|23865.9|23877.9|23865.9|23864.1|23852.1|9
1756997930000|2025-09-04 14:58:50|23877.1|23865.1|23876.1|23864.1|23877.1|23865.1|23876.1|23864.1|3
1756997940000|2025-09-04 14:59:00|23876.8|23864.8|23881.6|23869.6|23881.6|23869.6|23876.8|23864.8|1
1756997960000|2025-09-04 14:59:20|23881.1|23869.1|23877.9|23865.9|23885.4|23873.4|23877.9|23865.9|3
1756997970000|2025-09-04 14:59:30|23878.4|23866.4|23878.6|23866.6|23879.1|23867.1|23877.9|23865.9|0
1756997980000|2025-09-04 14:59:40|23877|23865|23879.9|23867.9|23879.9|23867.9|23877|23865|5
1756997990000|2025-09-04 14:59:50|23881.6|23869.6|23883.6|23871.6|23884.1|23872.1|23881.1|23869.1|3
1756998000000|2025-09-04 15:00:00|23879.9|23867.9|23872.4|23860.4|23881.6|23869.6|23872.4|23860.4|13
1756998010000|2025-09-04 15:00:10|23873.1|23861.1|23876.1|23864.1|23876.6|23864.6|23872.9|23860.9|8
1756998020000|2025-09-04 15:00:20|23876.6|23864.6|23876.6|23864.6|23876.6|23864.6|23876.6|23864.6|0
1756998030000|2025-09-04 15:00:30|23876.1|23864.1|23876.6|23864.6|23876.6|23864.6|23876.1|23864.1|1
1756998040000|2025-09-04 15:00:40|23876.1|23864.1|23871.6|23859.6|23876.1|23864.1|23871.1|23859.1|1
1756998050000|2025-09-04 15:00:50|23872.9|23860.9|23872.4|23860.4|23874.1|23862.1|23872.4|23860.4|0
1756998060000|2025-09-04 15:01:00|23872.9|23860.9|23868.6|23856.6|23872.9|23860.9|23868.6|23856.6|3
1756998070000|2025-09-04 15:01:10|23863.6|23851.6|23864.9|23852.9|23864.9|23852.9|23860.6|23848.6|7
1756998080000|2025-09-04 15:01:20|23869.7|23857.7|23869.1|23857.1|23871.6|23859.6|23868.6|23856.6|6
1756998090000|2025-09-04 15:01:30|23869.9|23857.9|23869.1|23857.1|23869.9|23857.9|23867.9|23855.9|0
1756998100000|2025-09-04 15:01:40|23868.6|23856.6|23862.2|23850.2|23871.1|23859.1|23861.6|23849.6|14
1756998110000|2025-09-04 15:01:50|23861.6|23849.6|23861.1|23849.1|23862.2|23850.2|23859.7|23847.7|13
1756998120000|2025-09-04 15:02:00|23862.9|23850.9|23869.1|23857.1|23870.9|23858.9|23861.3|23849.3|11
1756998130000|2025-09-04 15:02:10|23868.6|23856.6|23871.6|23859.6|23871.6|23859.6|23867.9|23855.9|3
1756998140000|2025-09-04 15:02:20|23871.1|23859.1|23862.9|23850.9|23871.1|23859.1|23862.9|23850.9|0
1756998150000|2025-09-04 15:02:30|23864.1|23852.1|23864.9|23852.9|23864.9|23852.9|23863.4|23851.4|0
1756998160000|2025-09-04 15:02:40|23864.3|23852.3|23866.6|23854.6|23866.6|23854.6|23863.4|23851.4|0
1756998170000|2025-09-04 15:02:50|23865.4|23853.4|23861.8|23849.8|23866.1|23854.1|23861.8|23849.8|6
1756998180000|2025-09-04 15:03:00|23861.1|23849.1|23850.4|23838.4|23861.1|23849.1|23850.4|23838.4|6
1756998190000|2025-09-04 15:03:10|23849.9|23837.9|23847.9|23835.9|23849.9|23837.9|23847.9|23835.9|2
1756998200000|2025-09-04 15:03:20|23848.4|23836.4|23853.6|23841.6|23854.3|23842.3|23848.4|23836.4|9
1756998210000|2025-09-04 15:03:30|23851.8|23839.8|23854.9|23842.9|23855.1|23843.1|23851.8|23839.8|4
1756998220000|2025-09-04 15:03:40|23853.1|23841.1|23851.6|23839.6|23853.1|23841.1|23851.6|23839.6|1
1756998230000|2025-09-04 15:03:50|23850.9|23838.9|23852.6|23840.6|23852.6|23840.6|23850.9|23838.9|3
1756998240000|2025-09-04 15:04:00|23850.1|23838.1|23836.1|23824.1|23850.1|23838.1|23836.1|23824.1|5
1756998260000|2025-09-04 15:04:20|23836.6|23824.6|23839.3|23827.3|23839.3|23827.3|23836.6|23824.6|6
1756998270000|2025-09-04 15:04:30|23838.6|23826.6|23841.8|23829.8|23843.1|23831.1|23838.6|23826.6|2
1756998280000|2025-09-04 15:04:40|23843.6|23831.6|23844.9|23832.9|23844.9|23832.9|23843.6|23831.6|0
1756998290000|2025-09-04 15:04:50|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|4
1756998300000|2025-09-04 15:05:00|23846.8|23834.8|23846.1|23834.1|23848.1|23836.1|23846.1|23834.1|2
1756998310000|2025-09-04 15:05:10|23844.9|23832.9|23841.1|23829.1|23844.9|23832.9|23840.4|23828.4|11
1756998330000|2025-09-04 15:05:30|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|3
1756998340000|2025-09-04 15:05:40|23846.8|23834.8|23846.8|23834.8|23846.8|23834.8|23846.8|23834.8|0
1756998350000|2025-09-04 15:05:50|23846.1|23834.1|23841.1|23829.1|23846.1|23834.1|23841.1|23829.1|2
1756998360000|2025-09-04 15:06:00|23841.8|23829.8|23844.3|23832.3|23846.1|23834.1|23840.6|23828.6|3
1756998370000|2025-09-04 15:06:10|23843.8|23831.8|23846.1|23834.1|23846.1|23834.1|23842.6|23830.6|1
1756998380000|2025-09-04 15:06:20|23846.6|23834.6|23845.6|23833.6|23848.1|23836.1|23845.6|23833.6|6
1756998390000|2025-09-04 15:06:30|23846.8|23834.8|23848.1|23836.1|23848.1|23836.1|23845.6|23833.6|6
1756998400000|2025-09-04 15:06:40|23847.6|23835.6|23847.6|23835.6|23848.1|23836.1|23846.8|23834.8|9
1756998410000|2025-09-04 15:06:50|23846.8|23834.8|23846.8|23834.8|23846.8|23834.8|23846.8|23834.8|1
1756998420000|2025-09-04 15:07:00|23846.3|23834.3|23845.6|23833.6|23846.3|23834.3|23845.6|23833.6|1
1756998430000|2025-09-04 15:07:10|23843.8|23831.8|23840.6|23828.6|23843.8|23831.8|23840.6|23828.6|24
1756998440000|2025-09-04 15:07:20|23839.9|23827.9|23840.6|23828.6|23840.6|23828.6|23839.9|23827.9|9
1756998460000|2025-09-04 15:07:40|23838.3|23826.3|23833.1|23821.1|23838.3|23826.3|23833.1|23821.1|15
1756998470000|2025-09-04 15:07:50|23832.4|23820.4|23831.1|23819.1|23832.4|23820.4|23831.1|23819.1|1
1756998480000|2025-09-04 15:08:00|23828.6|23816.6|23827.6|23815.6|23828.6|23816.6|23826.1|23814.1|4
1756998490000|2025-09-04 15:08:10|23828.1|23816.1|23828.6|23816.6|23829.9|23817.9|23826.8|23814.8|5
1756998500000|2025-09-04 15:08:20|23825.6|23813.6|23824.1|23812.1|23825.6|23813.6|23823.4|23811.4|24
1756998510000|2025-09-04 15:08:30|23821.3|23809.3|23819.1|23807.1|23821.3|23809.3|23819.1|23807.1|10
1756998520000|2025-09-04 15:08:40|23818.4|23806.4|23817.4|23805.4|23818.4|23806.4|23817.4|23805.4|10
1756998530000|2025-09-04 15:08:50|||||||||5
1756998540000|2025-09-04 15:09:00|23816.6|23804.6|23817.2|23805.2|23818.4|23806.4|23816.6|23804.6|8
1756998550000|2025-09-04 15:09:10|23816.6|23804.6|23821.6|23809.6|23821.6|23809.6|23816.6|23804.6|12
1756998560000|2025-09-04 15:09:20|23820.9|23808.9|23819.7|23807.7|23820.9|23808.9|23819.1|23807.1|7
1756998570000|2025-09-04 15:09:30|23821.1|23809.1|23824.7|23812.7|23826.6|23814.6|23819.1|23807.1|4
1756998580000|2025-09-04 15:09:40|23825.4|23813.4|23828.4|23816.4|23828.4|23816.4|23824.7|23812.7|11
1756998590000|2025-09-04 15:09:50|23823.4|23811.4|23826.6|23814.6|23826.6|23814.6|23823.4|23811.4|34
1756998600000|2025-09-04 15:10:00|23824.7|23812.7|23824.1|23812.1|23825.2|23813.2|23823.6|23811.6|11
1756998610000|2025-09-04 15:10:10|||||||||2
1756998620000|2025-09-04 15:10:20|23822.7|23810.7|23821.6|23809.6|23822.7|23810.7|23821.1|23809.1|1
1756998630000|2025-09-04 15:10:30|23824.1|23812.1|23828.4|23816.4|23828.4|23816.4|23824.1|23812.1|10
1756998640000|2025-09-04 15:10:40|23827.2|23815.2|23827.2|23815.2|23827.2|23815.2|23827.2|23815.2|8
1756998650000|2025-09-04 15:10:50|23828.6|23816.6|23839.7|23827.7|23840.4|23828.4|23828.6|23816.6|11
1756998660000|2025-09-04 15:11:00|23838.4|23826.4|23842.9|23830.9|23844.2|23832.2|23838.4|23826.4|2
1756998670000|2025-09-04 15:11:10|23844.2|23832.2|23844.7|23832.7|23849.2|23837.2|23844.2|23832.2|5
1756998680000|2025-09-04 15:11:20|23844.2|23832.2|23843.6|23831.6|23844.2|23832.2|23842.9|23830.9|0
1756998690000|2025-09-04 15:11:30|23842.9|23830.9|23840.4|23828.4|23843.6|23831.6|23840.4|23828.4|11
1756998700000|2025-09-04 15:11:40|23838.6|23826.6|23838.6|23826.6|23838.6|23826.6|23838.6|23826.6|2
1756998710000|2025-09-04 15:11:50|23839.2|23827.2|23829.2|23817.2|23839.2|23827.2|23827.9|23815.9|3
1756998720000|2025-09-04 15:12:00|23829.9|23817.9|23828.6|23816.6|23830.4|23818.4|23827.9|23815.9|4
1756998730000|2025-09-04 15:12:10|23827.9|23815.9|23824.7|23812.7|23827.9|23815.9|23824.7|23812.7|10
1756998740000|2025-09-04 15:12:20|23825.4|23813.4|23827.9|23815.9|23828.6|23816.6|23824.7|23812.7|3
1756998750000|2025-09-04 15:12:30|23829.2|23817.2|23827.2|23815.2|23829.2|23817.2|23827.2|23815.2|1
1756998760000|2025-09-04 15:12:40|23826.7|23814.7|23833.6|23821.6|23836.3|23824.3|23826.7|23814.7|4
1756998770000|2025-09-04 15:12:50|23831.1|23819.1|23831.1|23819.1|23832.9|23820.9|23831.1|23819.1|2
1756998780000|2025-09-04 15:13:00|23832.2|23820.2|23829.7|23817.7|23832.2|23820.2|23828.4|23816.4|5
1756998790000|2025-09-04 15:13:10|23831.1|23819.1|23830.4|23818.4|23831.1|23819.1|23830.4|23818.4|4
1756998800000|2025-09-04 15:13:20|23829.7|23817.7|23832.2|23820.2|23832.9|23820.9|23829.2|23817.2|3
1756998810000|2025-09-04 15:13:30|23831.7|23819.7|23832.2|23820.2|23832.2|23820.2|23831.7|23819.7|0
1756998820000|2025-09-04 15:13:40|23830.2|23818.2|23832.2|23820.2|23832.2|23820.2|23830.2|23818.2|4
1756998830000|2025-09-04 15:13:50|23831.7|23819.7|23832.2|23820.2|23832.2|23820.2|23831.7|23819.7|2
1756998840000|2025-09-04 15:14:00|23836.7|23824.7|23836.7|23824.7|23836.7|23824.7|23836.7|23824.7|3
1756998850000|2025-09-04 15:14:10|23834.7|23822.7|23834.7|23822.7|23834.7|23822.7|23834.7|23822.7|3
1756998860000|2025-09-04 15:14:20|23834.2|23822.2|23833.4|23821.4|23834.2|23822.2|23833.4|23821.4|9
1756998870000|2025-09-04 15:14:30|23832.7|23820.7|23829.7|23817.7|23832.7|23820.7|23829.7|23817.7|6
1756998880000|2025-09-04 15:14:40|23830.9|23818.9|23830.9|23818.9|23830.9|23818.9|23830.9|23818.9|0
1756998890000|2025-09-04 15:14:50|23830.4|23818.4|23832.2|23820.2|23832.2|23820.2|23829.7|23817.7|2
1756998900000|2025-09-04 15:15:00|23828.6|23816.6|23831.7|23819.7|23831.7|23819.7|23827.2|23815.2|5
1756998910000|2025-09-04 15:15:10|23832.4|23820.4|23835.4|23823.4|23837.2|23825.2|23832.4|23820.4|8
1756998920000|2025-09-04 15:15:20|23834.7|23822.7|23842.9|23830.9|23842.9|23830.9|23832.9|23820.9|27
1756998940000|2025-09-04 15:15:40|23843.6|23831.6|23842.9|23830.9|23843.6|23831.6|23842.4|23830.4|2
1756998950000|2025-09-04 15:15:50|23842.4|23830.4|23842.9|23830.9|23842.9|23830.9|23842.4|23830.4|0
1756998960000|2025-09-04 15:16:00|23842.2|23830.2|23842.9|23830.9|23842.9|23830.9|23842.2|23830.2|14
1756998970000|2025-09-04 15:16:10|23841.1|23829.1|23842.9|23830.9|23842.9|23830.9|23841.1|23829.1|7
1756998980000|2025-09-04 15:16:20|23842.2|23830.2|23842.2|23830.2|23842.2|23830.2|23842.2|23830.2|1
1756998990000|2025-09-04 15:16:30|23842.9|23830.9|23850.4|23838.4|23852.2|23840.2|23842.9|23830.9|8
1756999000000|2025-09-04 15:16:40|23850.9|23838.9|23858.6|23846.6|23861.5|23849.5|23850.9|23838.9|9
1756999010000|2025-09-04 15:16:50|23859.2|23847.2|23858.6|23846.6|23859.2|23847.2|23858.6|23846.6|2
1756999020000|2025-09-04 15:17:00|||||||||4
1756999030000|2025-09-04 15:17:10|23859.2|23847.2|23850.4|23838.4|23859.2|23847.2|23850.4|23838.4|4
1756999050000|2025-09-04 15:17:30|23847.9|23835.9|23847.9|23835.9|23847.9|23835.9|23847.9|23835.9|0
1756999060000|2025-09-04 15:17:40|23846.9|23834.9|23850.4|23838.4|23850.4|23838.4|23846.1|23834.1|2
1756999070000|2025-09-04 15:17:50|||||||||16
1756999080000|2025-09-04 15:18:00|23848.6|23836.6|23847.9|23835.9|23849.2|23837.2|23847.9|23835.9|17
1756999090000|2025-09-04 15:18:10|23849.4|23837.4|23848.6|23836.6|23850.1|23838.1|23848.6|23836.6|7
1756999100000|2025-09-04 15:18:20|23849.4|23837.4|23851.9|23839.9|23851.9|23839.9|23849.4|23837.4|0
1756999110000|2025-09-04 15:18:30|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|4
1756999130000|2025-09-04 15:18:50|23852.9|23840.9|23851.1|23839.1|23852.9|23840.9|23851.1|23839.1|4
1756999140000|2025-09-04 15:19:00|23850.6|23838.6|23849.4|23837.4|23850.6|23838.6|23847.6|23835.6|3
1756999150000|2025-09-04 15:19:10|23847.6|23835.6|23847.6|23835.6|23848.1|23836.1|23847.6|23835.6|0
1756999160000|2025-09-04 15:19:20|23847.1|23835.1|23847.6|23835.6|23848.1|23836.1|23846.1|23834.1|1
1756999170000|2025-09-04 15:19:30|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|23842.4|23830.4|0
1756999180000|2025-09-04 15:19:40|23841.9|23829.9|23841.1|23829.1|23841.9|23829.9|23841.1|23829.1|8
1756999190000|2025-09-04 15:19:50|23840.6|23828.6|23836.9|23824.9|23840.6|23828.6|23836.9|23824.9|3
1756999200000|2025-09-04 15:20:00|23835.1|23823.1|23839.4|23827.4|23839.4|23827.4|23834.4|23822.4|1
1756999210000|2025-09-04 15:20:10|23838.6|23826.6|23843.6|23831.6|23843.6|23831.6|23838.6|23826.6|3
1756999220000|2025-09-04 15:20:20|23842.4|23830.4|23843.6|23831.6|23843.6|23831.6|23842.4|23830.4|1
1756999230000|2025-09-04 15:20:30|23844.4|23832.4|23847.4|23835.4|23847.4|23835.4|23843.6|23831.6|2
1756999240000|2025-09-04 15:20:40|23848.6|23836.6|23848.6|23836.6|23848.6|23836.6|23848.6|23836.6|1
1756999250000|2025-09-04 15:20:50|23846.9|23834.9|23843.1|23831.1|23846.9|23834.9|23841.9|23829.9|5
1756999260000|2025-09-04 15:21:00|||||||||2
1756999270000|2025-09-04 15:21:10|23842.4|23830.4|23840.1|23828.1|23842.4|23830.4|23840.1|23828.1|4
1756999280000|2025-09-04 15:21:20|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|13
1756999290000|2025-09-04 15:21:30|23840.6|23828.6|23841.1|23829.1|23841.1|23829.1|23840.6|23828.6|0
1756999300000|2025-09-04 15:21:40|23842.4|23830.4|23841.9|23829.9|23844.4|23832.4|23841.1|23829.1|3
1756999310000|2025-09-04 15:21:50|23844.4|23832.4|23844.4|23832.4|23844.4|23832.4|23844.4|23832.4|0
1756999320000|2025-09-04 15:22:00|23841.9|23829.9|23841.2|23829.2|23841.9|23829.9|23841.2|23829.2|0
1756999330000|2025-09-04 15:22:10|23841.9|23829.9|23841.9|23829.9|23841.9|23829.9|23841.9|23829.9|1
1756999340000|2025-09-04 15:22:20|23849.4|23837.4|23840.6|23828.6|23849.4|23837.4|23839.4|23827.4|12
1756999360000|2025-09-04 15:22:40|23841.2|23829.2|23844.4|23832.4|23844.4|23832.4|23841.2|23829.2|2
1756999370000|2025-09-04 15:22:50|23845.6|23833.6|23844.9|23832.9|23845.6|23833.6|23844.9|23832.9|0
1756999380000|2025-09-04 15:23:00|23845.4|23833.4|23844.4|23832.4|23846.9|23834.9|23844.4|23832.4|0
1756999390000|2025-09-04 15:23:10|23843.7|23831.7|23843.7|23831.7|23843.7|23831.7|23843.7|23831.7|0
1756999400000|2025-09-04 15:23:20|||||||||9
1756999410000|2025-09-04 15:23:30|23842.4|23830.4|23841.2|23829.2|23842.4|23830.4|23840.6|23828.6|6
1756999420000|2025-09-04 15:23:40|23841.9|23829.9|23840.6|23828.6|23841.9|23829.9|23840.6|23828.6|11
1756999430000|2025-09-04 15:23:50|23841.2|23829.2|23840.6|23828.6|23841.9|23829.9|23838.7|23826.7|9
1756999440000|2025-09-04 15:24:00|23837.9|23825.9|23833.7|23821.7|23837.9|23825.9|23833.7|23821.7|10
1756999450000|2025-09-04 15:24:10|23832.4|23820.4|23833.7|23821.7|23833.7|23821.7|23832.4|23820.4|2
1756999460000|2025-09-04 15:24:20|23834.4|23822.4|23834.9|23822.9|23834.9|23822.9|23832.4|23820.4|5
1756999470000|2025-09-04 15:24:30|||||||||2
1756999490000|2025-09-04 15:24:50|23836.4|23824.4|23837.4|23825.4|23837.4|23825.4|23836.4|23824.4|7
1756999500000|2025-09-04 15:25:00|23838.5|23826.5|23843.7|23831.7|23843.7|23831.7|23838.5|23826.5|11
1756999510000|2025-09-04 15:25:10|23843.1|23831.1|23840.6|23828.6|23843.7|23831.7|23840.6|23828.6|6
1756999520000|2025-09-04 15:25:20|23841.2|23829.2|23839.9|23827.9|23843.7|23831.7|23838.1|23826.1|5
1756999530000|2025-09-04 15:25:30|||||||||1
1756999540000|2025-09-04 15:25:40|23838.7|23826.7|23838.1|23826.1|23838.7|23826.7|23838.1|23826.1|2
1756999550000|2025-09-04 15:25:50|23837.4|23825.4|23837.4|23825.4|23837.4|23825.4|23837.4|23825.4|1
1756999560000|2025-09-04 15:26:00|23834.9|23822.9|23834.9|23822.9|23834.9|23822.9|23834.9|23822.9|4
1756999570000|2025-09-04 15:26:10|23833.7|23821.7|23831.2|23819.2|23833.7|23821.7|23831.2|23819.2|6
1756999590000|2025-09-04 15:26:30|23836.2|23824.2|23835.6|23823.6|23836.2|23824.2|23835.6|23823.6|3
1756999600000|2025-09-04 15:26:40|23836.2|23824.2|23834.4|23822.4|23836.9|23824.9|23834.4|23822.4|2
1756999610000|2025-09-04 15:26:50|23835.6|23823.6|23834.4|23822.4|23835.6|23823.6|23834.4|23822.4|0
1756999620000|2025-09-04 15:27:00|23833.7|23821.7|23833.1|23821.1|23833.7|23821.7|23833.1|23821.1|0
1756999630000|2025-09-04 15:27:10|23836.9|23824.9|23839.6|23827.6|23839.6|23827.6|23836.9|23824.9|5
1756999640000|2025-09-04 15:27:20|23840.1|23828.1|23842.6|23830.6|23842.6|23830.6|23837.6|23825.6|9
1756999650000|2025-09-04 15:27:30|23842.1|23830.1|23840.8|23828.8|23842.1|23830.1|23840.8|23828.8|0
1756999660000|2025-09-04 15:27:40|23840.3|23828.3|23843.9|23831.9|23844.6|23832.6|23840.3|23828.3|6
1756999680000|2025-09-04 15:28:00|23845.8|23833.8|23846.4|23834.4|23846.9|23834.9|23845.1|23833.1|2
1756999690000|2025-09-04 15:28:10|23847.1|23835.1|23847.6|23835.6|23850.1|23838.1|23847.1|23835.1|3
1756999700000|2025-09-04 15:28:20|||||||||1
1756999710000|2025-09-04 15:28:30|23847.1|23835.1|23847.6|23835.6|23850.1|23838.1|23847.1|23835.1|32
1756999720000|2025-09-04 15:28:40|23846.9|23834.9|23844.4|23832.4|23846.9|23834.9|23844.4|23832.4|2
1756999730000|2025-09-04 15:28:50|23845.1|23833.1|23849.4|23837.4|23849.4|23837.4|23845.1|23833.1|10
1756999740000|2025-09-04 15:29:00|23850.4|23838.4|23848.7|23836.7|23850.4|23838.4|23848.7|23836.7|44
1756999760000|2025-09-04 15:29:20|23850.4|23838.4|23847.9|23835.9|23850.4|23838.4|23847.2|23835.2|3
1756999770000|2025-09-04 15:29:30|23846.7|23834.7|23849.2|23837.2|23849.2|23837.2|23846.7|23834.7|1
1756999790000|2025-09-04 15:29:50|23848.7|23836.7|23851.7|23839.7|23852.9|23840.9|23847.9|23835.9|1
1756999800000|2025-09-04 15:30:00|23850.6|23838.6|23850.1|23838.1|23850.6|23838.6|23850.1|23838.1|14
1756999810000|2025-09-04 15:30:10|23851.9|23839.9|23850.1|23838.1|23851.9|23839.9|23850.1|23838.1|3
1756999830000|2025-09-04 15:30:30|23848.7|23836.7|23842.6|23830.6|23848.7|23836.7|23842.6|23830.6|3
1756999850000|2025-09-04 15:30:50|23841.9|23829.9|23836.2|23824.2|23841.9|23829.9|23836.2|23824.2|10
1756999860000|2025-09-04 15:31:00|23835.6|23823.6|23827.4|23815.4|23835.6|23823.6|23826.2|23814.2|4
1756999870000|2025-09-04 15:31:10|23826.2|23814.2|23828.7|23816.7|23828.7|23816.7|23826.2|23814.2|3
1756999880000|2025-09-04 15:31:20|23827.4|23815.4|23829.4|23817.4|23829.4|23817.4|23826.2|23814.2|3
1756999890000|2025-09-04 15:31:30|23832.4|23820.4|23830.6|23818.6|23832.4|23820.4|23830.6|23818.6|10
1756999900000|2025-09-04 15:31:40|23829.2|23817.2|23829.4|23817.4|23830.6|23818.6|23829.2|23817.2|15
1756999910000|2025-09-04 15:31:50|23829.9|23817.9|23831.2|23819.2|23831.2|23819.2|23829.9|23817.9|1
1756999930000|2025-09-04 15:32:10|23831.9|23819.9|23837.4|23825.4|23837.4|23825.4|23831.9|23819.9|3
1756999940000|2025-09-04 15:32:20|23838.1|23826.1|23837.4|23825.4|23838.1|23826.1|23837.4|23825.4|0
1756999950000|2025-09-04 15:32:30|23838.7|23826.7|23837.4|23825.4|23838.7|23826.7|23837.4|23825.4|18
1756999960000|2025-09-04 15:32:40|23833.7|23821.7|23833.7|23821.7|23833.7|23821.7|23832.4|23820.4|9
1756999970000|2025-09-04 15:32:50|23834.2|23822.2|23838.7|23826.7|23838.7|23826.7|23833.7|23821.7|4
1756999980000|2025-09-04 15:33:00|||||||||1
1756999990000|2025-09-04 15:33:10|23839.9|23827.9|23839.9|23827.9|23839.9|23827.9|23839.9|23827.9|2
1757000000000|2025-09-04 15:33:20|23840.7|23828.7|23840.7|23828.7|23840.7|23828.7|23840.7|23828.7|2
1757000010000|2025-09-04 15:33:30|23839.9|23827.9|23836.9|23824.9|23839.9|23827.9|23834.4|23822.4|10
1757000040000|2025-09-04 15:34:00|23839.4|23827.4|23839.4|23827.4|23839.4|23827.4|23838.7|23826.7|2
1757000050000|2025-09-04 15:34:10|||||||||1
1757000060000|2025-09-04 15:34:20|23840.7|23828.7|23840.7|23828.7|23840.7|23828.7|23840.7|23828.7|0
1757000070000|2025-09-04 15:34:30|||||||||2
1757000080000|2025-09-04 15:34:40|23841.9|23829.9|23841.2|23829.2|23841.9|23829.9|23841.2|23829.2|4
1757000090000|2025-09-04 15:34:50|23840.7|23828.7|23836.9|23824.9|23840.7|23828.7|23836.9|23824.9|1
1757000100000|2025-09-04 15:35:00|23837.4|23825.4|23840.1|23828.1|23846.2|23834.2|23837.4|23825.4|3
1757000110000|2025-09-04 15:35:10|23843.7|23831.7|23844.4|23832.4|23845.1|23833.1|23843.7|23831.7|1
1757000120000|2025-09-04 15:35:20|23843.7|23831.7|23843.7|23831.7|23843.7|23831.7|23843.7|23831.7|1
1757000130000|2025-09-04 15:35:30|23844.4|23832.4|23843.7|23831.7|23844.4|23832.4|23843.7|23831.7|0
1757000140000|2025-09-04 15:35:40|23844.4|23832.4|23844.4|23832.4|23844.4|23832.4|23844.4|23832.4|9
1757000150000|2025-09-04 15:35:50|23843.7|23831.7|23839.4|23827.4|23843.7|23831.7|23839.4|23827.4|2
1757000160000|2025-09-04 15:36:00|23840.1|23828.1|23841.9|23829.9|23844.9|23832.9|23839.4|23827.4|3
1757000170000|2025-09-04 15:36:10|23841.2|23829.2|23841.2|23829.2|23841.9|23829.9|23841.2|23829.2|1
1757000180000|2025-09-04 15:36:20|23841.7|23829.7|23846.9|23834.9|23846.9|23834.9|23841.7|23829.7|3
1757000190000|2025-09-04 15:36:30|23848.7|23836.7|23850.5|23838.5|23850.5|23838.5|23846.9|23834.9|7
1757000200000|2025-09-04 15:36:40|23851.2|23839.2|23845.7|23833.7|23851.2|23839.2|23845.7|23833.7|3
1757000210000|2025-09-04 15:36:50|23846.2|23834.2|23845.7|23833.7|23846.2|23834.2|23845.7|23833.7|2
1757000220000|2025-09-04 15:37:00|23846.2|23834.2|23846.2|23834.2|23846.4|23834.4|23846.2|23834.2|1
1757000230000|2025-09-04 15:37:10|23845.7|23833.7|23840.7|23828.7|23845.7|23833.7|23839.4|23827.4|1
1757000240000|2025-09-04 15:37:20|23839.4|23827.4|23840.7|23828.7|23840.7|23828.7|23839.4|23827.4|0
1757000250000|2025-09-04 15:37:30|23839.4|23827.4|23844.4|23832.4|23844.4|23832.4|23839.4|23827.4|2
1757000260000|2025-09-04 15:37:40|23841.9|23829.9|23843.7|23831.7|23844.4|23832.4|23841.2|23829.2|1
1757000280000|2025-09-04 15:38:00|23843|23831|23840.7|23828.7|23843|23831|23840.7|23828.7|19
1757000290000|2025-09-04 15:38:10|23842.4|23830.4|23839.4|23827.4|23843.7|23831.7|23838.7|23826.7|3
1757000300000|2025-09-04 15:38:20|23838.7|23826.7|23843.7|23831.7|23845.7|23833.7|23838.7|23826.7|2
1757000310000|2025-09-04 15:38:30|23841.2|23829.2|23838.7|23826.7|23841.2|23829.2|23833.7|23821.7|7
1757000320000|2025-09-04 15:38:40|23838.2|23826.2|23828.7|23816.7|23838.7|23826.7|23828.7|23816.7|9
1757000330000|2025-09-04 15:38:50|23827.2|23815.2|23828.7|23816.7|23828.7|23816.7|23827.2|23815.2|3
1757000340000|2025-09-04 15:39:00|23826.5|23814.5|23826.2|23814.2|23826.5|23814.5|23826.2|23814.2|6
1757000350000|2025-09-04 15:39:10|23831.2|23819.2|23828.7|23816.7|23831.2|23819.2|23828.7|23816.7|9
1757000360000|2025-09-04 15:39:20|23826.9|23814.9|23826.9|23814.9|23826.9|23814.9|23826.9|23814.9|2
1757000370000|2025-09-04 15:39:30|23828|23816|23828.2|23816.2|23831.2|23819.2|23828|23816|2
1757000380000|2025-09-04 15:39:40|23827.4|23815.4|23828.7|23816.7|23828.7|23816.7|23827.4|23815.4|3
1757000390000|2025-09-04 15:39:50|23829.4|23817.4|23828.7|23816.7|23829.4|23817.4|23828.7|23816.7|2
1757000400000|2025-09-04 15:40:00|23824.9|23812.9|23826.2|23814.2|23826.9|23814.9|23824.9|23812.9|4
1757000410000|2025-09-04 15:40:10|23817.2|23805.2|23817.2|23805.2|23817.2|23805.2|23817.2|23805.2|8
1757000420000|2025-09-04 15:40:20|23816.7|23804.7|23819.7|23807.7|23819.7|23807.7|23816.7|23804.7|4
1757000430000|2025-09-04 15:40:30|23819.2|23807.2|23819.7|23807.7|23820.3|23808.3|23819.2|23807.2|14
1757000440000|2025-09-04 15:40:40|23819.2|23807.2|23822.2|23810.2|23823|23811|23819.2|23807.2|2
1757000450000|2025-09-04 15:40:50|23821.7|23809.7|23821.7|23809.7|23821.7|23809.7|23821.7|23809.7|0
1757000460000|2025-09-04 15:41:00|23822.2|23810.2|23822.2|23810.2|23822.2|23810.2|23822.2|23810.2|2
1757000470000|2025-09-04 15:41:10|23823|23811|23829.7|23817.7|23829.7|23817.7|23822.2|23810.2|9
1757000480000|2025-09-04 15:41:20|23830.5|23818.5|23831.2|23819.2|23831.7|23819.7|23830.5|23818.5|6
1757000490000|2025-09-04 15:41:30|23831.7|23819.7|23830.5|23818.5|23832.4|23820.4|23830.5|23818.5|1
1757000500000|2025-09-04 15:41:40|23825.5|23813.5|23829.2|23817.2|23829.2|23817.2|23824.2|23812.2|13
1757000510000|2025-09-04 15:41:50|23830.5|23818.5|23830.5|23818.5|23831.7|23819.7|23830.5|23818.5|1
1757000520000|2025-09-04 15:42:00|23828|23816|23831.7|23819.7|23832.2|23820.2|23825.5|23813.5|20
1757000530000|2025-09-04 15:42:10|23830.5|23818.5|23831.7|23819.7|23831.7|23819.7|23830.5|23818.5|1
1757000540000|2025-09-04 15:42:20|23829.2|23817.2|23829.2|23817.2|23829.2|23817.2|23829.2|23817.2|4
1757000550000|2025-09-04 15:42:30|23834.2|23822.2|23834.2|23822.2|23834.9|23822.9|23832.8|23820.8|7
1757000560000|2025-09-04 15:42:40|23836.2|23824.2|23834.2|23822.2|23836.7|23824.7|23834.2|23822.2|13
1757000570000|2025-09-04 15:42:50|23835.5|23823.5|23836.7|23824.7|23837.2|23825.2|23834.7|23822.7|0
1757000580000|2025-09-04 15:43:00|23837.8|23825.8|23836.7|23824.7|23837.8|23825.8|23836.7|23824.7|6
1757000590000|2025-09-04 15:43:10|23837.2|23825.2|23830.5|23818.5|23837.2|23825.2|23830.5|23818.5|8
1757000600000|2025-09-04 15:43:20|23829.7|23817.7|23831.7|23819.7|23831.7|23819.7|23829.2|23817.2|9
1757000610000|2025-09-04 15:43:30|23830.3|23818.3|23823.5|23811.5|23831.7|23819.7|23823.5|23811.5|12
1757000620000|2025-09-04 15:43:40|23824.2|23812.2|23827.2|23815.2|23828|23816|23824.2|23812.2|2
1757000630000|2025-09-04 15:43:50|||||||||4
1757000640000|2025-09-04 15:44:00|23826.7|23814.7|23828.7|23816.7|23828.7|23816.7|23826.7|23814.7|8
1757000650000|2025-09-04 15:44:10|23828|23816|23828|23816|23828|23816|23828|23816|0
1757000660000|2025-09-04 15:44:20|23826.7|23814.7|23827.2|23815.2|23830.3|23818.3|23826.7|23814.7|8
1757000670000|2025-09-04 15:44:30|23829.2|23817.2|23829.7|23817.7|23829.7|23817.7|23829.2|23817.2|1
1757000680000|2025-09-04 15:44:40|23830.5|23818.5|23831.2|23819.2|23831.2|23819.2|23830.5|23818.5|0
1757000690000|2025-09-04 15:44:50|23826.7|23814.7|23826.2|23814.2|23826.7|23814.7|23826.2|23814.2|21
1757000710000|2025-09-04 15:45:10|23826.7|23814.7|23826.9|23814.9|23826.9|23814.9|23826.7|23814.7|4
1757000720000|2025-09-04 15:45:20|23826.2|23814.2|23823.7|23811.7|23826.2|23814.2|23819.4|23807.4|7
1757000730000|2025-09-04 15:45:30|23823|23811|23823.7|23811.7|23823.7|23811.7|23823|23811|2
1757000740000|2025-09-04 15:45:40|23820.7|23808.7|23821.2|23809.2|23822.4|23810.4|23819.9|23807.9|10
1757000750000|2025-09-04 15:45:50|23819.9|23807.9|23822.4|23810.4|23823.7|23811.7|23819.9|23807.9|7
1757000760000|2025-09-04 15:46:00|23831.2|23819.2|23831.9|23819.9|23833.7|23821.7|23829.9|23817.9|11
1757000780000|2025-09-04 15:46:20|23831.2|23819.2|23830.7|23818.7|23831.2|23819.2|23830.7|23818.7|0
1757000790000|2025-09-04 15:46:30|23830|23818|23830.7|23818.7|23830.7|23818.7|23829.4|23817.4|0
1757000800000|2025-09-04 15:46:40|23829.2|23817.2|23826.9|23814.9|23830|23818|23826.9|23814.9|3
1757000810000|2025-09-04 15:46:50|23826.2|23814.2|23828.2|23816.2|23828.2|23816.2|23826.2|23814.2|12
1757000820000|2025-09-04 15:47:00|23826.7|23814.7|23826.2|23814.2|23826.7|23814.7|23825.2|23813.2|2
1757000830000|2025-09-04 15:47:10|23826.9|23814.9|23826.9|23814.9|23828.2|23816.2|23826.9|23814.9|1
1757000850000|2025-09-04 15:47:30|23824.4|23812.4|23824.4|23812.4|23824.4|23812.4|23824.4|23812.4|4
1757000860000|2025-09-04 15:47:40|23823.9|23811.9|23826.9|23814.9|23826.9|23814.9|23823.9|23811.9|3
1757000870000|2025-09-04 15:47:50|23826.2|23814.2|23824.4|23812.4|23826.4|23814.4|23824.4|23812.4|11
1757000880000|2025-09-04 15:48:00|23825|23813|23823.2|23811.2|23825|23813|23823.2|23811.2|6
1757000890000|2025-09-04 15:48:10|23823.9|23811.9|23823.2|23811.2|23824.6|23812.6|23823.2|23811.2|1
1757000900000|2025-09-04 15:48:20|23823.7|23811.7|23825.7|23813.7|23825.7|23813.7|23823.7|23811.7|1
1757000910000|2025-09-04 15:48:30|23832.5|23820.5|23831.2|23819.2|23832.5|23820.5|23831.2|23819.2|27
1757000930000|2025-09-04 15:48:50|23831.9|23819.9|23830.2|23818.2|23831.9|23819.9|23830.2|23818.2|2
1757000940000|2025-09-04 15:49:00|23831.2|23819.2|23831.9|23819.9|23831.9|23819.9|23830.7|23818.7|3
1757000950000|2025-09-04 15:49:10|23831.2|23819.2|23822.7|23810.7|23831.9|23819.9|23821.2|23809.2|14
1757000970000|2025-09-04 15:49:30|23818.7|23806.7|23820|23808|23820|23808|23818.2|23806.2|4
1757000980000|2025-09-04 15:49:40|23819.4|23807.4|23818.7|23806.7|23819.4|23807.4|23818.7|23806.7|0
1757000990000|2025-09-04 15:49:50|23820|23808|23823.2|23811.2|23823.7|23811.7|23820|23808|9
1757001000000|2025-09-04 15:50:00|23822.5|23810.5|23823.7|23811.7|23823.7|23811.7|23821.9|23809.9|4
1757001010000|2025-09-04 15:50:10|23820.7|23808.7|23820.7|23808.7|23820.7|23808.7|23818.7|23806.7|4
1757001020000|2025-09-04 15:50:20|||||||||1
1757001050000|2025-09-04 15:50:50|23822.5|23810.5|23822.5|23810.5|23823.2|23811.2|23821.2|23809.2|2
1757001060000|2025-09-04 15:51:00|23821.2|23809.2|23823.7|23811.7|23823.7|23811.7|23821.2|23809.2|3
1757001070000|2025-09-04 15:51:10|23825|23813|23823.2|23811.2|23825|23813|23823.2|23811.2|1
1757001080000|2025-09-04 15:51:20|23823.7|23811.7|23818.7|23806.7|23824.4|23812.4|23818.7|23806.7|10
1757001090000|2025-09-04 15:51:30|23819.2|23807.2|23821.2|23809.2|23821.2|23809.2|23819.2|23807.2|3
1757001100000|2025-09-04 15:51:40|23820.7|23808.7|23820.7|23808.7|23820.7|23808.7|23820.7|23808.7|0
1757001110000|2025-09-04 15:51:50|23820|23808|23820|23808|23820|23808|23820|23808|5
1757001120000|2025-09-04 15:52:00|23819.4|23807.4|23819.4|23807.4|23819.4|23807.4|23819.4|23807.4|1
1757001130000|2025-09-04 15:52:10|23820|23808|23817.5|23805.5|23820|23808|23815.7|23803.7|14
1757001140000|2025-09-04 15:52:20|23820.5|23808.5|23821.2|23809.2|23821.2|23809.2|23820|23808|10
1757001150000|2025-09-04 15:52:30|23830.2|23818.2|23830.7|23818.7|23830.7|23818.7|23828.2|23816.2|11
1757001160000|2025-09-04 15:52:40|23830.2|23818.2|23829.4|23817.4|23830.2|23818.2|23827.7|23815.7|2
1757001170000|2025-09-04 15:52:50|23831.7|23819.7|23830|23818|23832.5|23820.5|23830|23818|49
1757001180000|2025-09-04 15:53:00|23830.5|23818.5|23830.5|23818.5|23830.5|23818.5|23830.5|23818.5|0
1757001190000|2025-09-04 15:53:10|23830|23818|23829.4|23817.4|23830|23818|23828.9|23816.9|6
1757001210000|2025-09-04 15:53:30|23827.5|23815.5|23826.9|23814.9|23827.5|23815.5|23824.2|23812.2|8
1757001220000|2025-09-04 15:53:40|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|25
1757001250000|2025-09-04 15:54:10|23825.7|23813.7|23825.7|23813.7|23826.2|23814.2|23825.7|23813.7|2
1757001260000|2025-09-04 15:54:20|23827.5|23815.5|23828.2|23816.2|23828.2|23816.2|23827.5|23815.5|4
1757001290000|2025-09-04 15:54:50|23828.7|23816.7|23826.2|23814.2|23828.7|23816.7|23825.7|23813.7|4
1757001300000|2025-09-04 15:55:00|23825.7|23813.7|23826.2|23814.2|23826.2|23814.2|23825.7|23813.7|1
1757001310000|2025-09-04 15:55:10|23827.7|23815.7|23827.7|23815.7|23827.7|23815.7|23826.2|23814.2|2
1757001320000|2025-09-04 15:55:20|23826.9|23814.9|23825.7|23813.7|23827.7|23815.7|23825.7|23813.7|2
1757001330000|2025-09-04 15:55:30|23826.2|23814.2|23825.7|23813.7|23826.2|23814.2|23825.7|23813.7|1
1757001340000|2025-09-04 15:55:40|23826.2|23814.2|23825.7|23813.7|23826.2|23814.2|23825.7|23813.7|20
1757001350000|2025-09-04 15:55:50|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|2
1757001360000|2025-09-04 15:56:00|23826.4|23814.4|23826.4|23814.4|23826.4|23814.4|23826.4|23814.4|1
1757001370000|2025-09-04 15:56:10|||||||||7
1757001380000|2025-09-04 15:56:20|23826.9|23814.9|23826.9|23814.9|23826.9|23814.9|23826.4|23814.4|10
1757001390000|2025-09-04 15:56:30|23825.7|23813.7|23826.2|23814.2|23826.9|23814.9|23825.7|23813.7|1
1757001400000|2025-09-04 15:56:40|23826.9|23814.9|23825.7|23813.7|23826.9|23814.9|23825.7|23813.7|0
1757001410000|2025-09-04 15:56:50|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|2
1757001420000|2025-09-04 15:57:00|23825.7|23813.7|23825.7|23813.7|23825.7|23813.7|23825.7|23813.7|0
1757001430000|2025-09-04 15:57:10|23826.2|23814.2|23828.2|23816.2|23828.2|23816.2|23826.2|23814.2|2
1757001440000|2025-09-04 15:57:20|23826.4|23814.4|23824.5|23812.5|23826.4|23814.4|23824.5|23812.5|7
1757001450000|2025-09-04 15:57:30|23823.7|23811.7|23823.7|23811.7|23823.7|23811.7|23823.7|23811.7|1
1757001460000|2025-09-04 15:57:40|23824.5|23812.5|23827.7|23815.7|23828.2|23816.2|23824.5|23812.5|16
1757001470000|2025-09-04 15:57:50|23821.2|23809.2|23831.7|23819.7|23832.5|23820.5|23821.2|23809.2|28
1757001480000|2025-09-04 15:58:00|23830.7|23818.7|23828.7|23816.7|23830.7|23818.7|23828.2|23816.2|1
1757001490000|2025-09-04 15:58:10|23827.5|23815.5|23827.5|23815.5|23827.5|23815.5|23827.5|23815.5|1
1757001500000|2025-09-04 15:58:20|23828.2|23816.2|23828.2|23816.2|23828.2|23816.2|23828.2|23816.2|0
1757001520000|2025-09-04 15:58:40|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|3
1757001530000|2025-09-04 15:58:50|23830.7|23818.7|23828.7|23816.7|23830.7|23818.7|23828.2|23816.2|4
1757001540000|2025-09-04 15:59:00|23826.2|23814.2|23825|23813|23826.2|23814.2|23825|23813|0
1757001550000|2025-09-04 15:59:10|||||||||2
1757001560000|2025-09-04 15:59:20|23821.2|23809.2|23821.2|23809.2|23823.2|23811.2|23821.2|23809.2|3
1757001580000|2025-09-04 15:59:40|||||||||7
1757001590000|2025-09-04 15:59:50|23820.7|23808.7|23823.9|23811.9|23823.9|23811.9|23820.7|23808.7|13
1757001600000|2025-09-04 16:00:00|23824.3|23812.3|23830.7|23818.7|23830.7|23818.7|23824.3|23812.3|13
1757001610000|2025-09-04 16:00:10|23829.5|23817.5|23827|23815|23830.7|23818.7|23827|23815|0
1757001620000|2025-09-04 16:00:20|23828|23816|23829.5|23817.5|23829.5|23817.5|23828|23816|1
1757001630000|2025-09-04 16:00:30|23830.2|23818.2|23830.2|23818.2|23830.7|23818.7|23830.2|23818.2|1
1757001640000|2025-09-04 16:00:40|23830.7|23818.7|23828.7|23816.7|23830.7|23818.7|23828.7|23816.7|0
1757001650000|2025-09-04 16:00:50|23827.7|23815.7|23828.2|23816.2|23828.2|23816.2|23827.7|23815.7|0
1757001660000|2025-09-04 16:01:00|23828.7|23816.7|23828.2|23816.2|23828.7|23816.7|23828.2|23816.2|4
1757001670000|2025-09-04 16:01:10|23831.2|23819.2|23830|23818|23831.2|23819.2|23830|23818|17
1757001680000|2025-09-04 16:01:20|23830.7|23818.7|23830.7|23818.7|23832.5|23820.5|23830.7|23818.7|3
1757001690000|2025-09-04 16:01:30|23831.2|23819.2|23830.7|23818.7|23831.2|23819.2|23830.7|23818.7|2
1757001710000|2025-09-04 16:01:50|23831.2|23819.2|23830|23818|23831.2|23819.2|23830|23818|4
1757001720000|2025-09-04 16:02:00|23830.7|23818.7|23831.2|23819.2|23831.2|23819.2|23830.7|23818.7|3
1757001730000|2025-09-04 16:02:10|23830.7|23818.7|23826.2|23814.2|23830.7|23818.7|23825.5|23813.5|13
1757001750000|2025-09-04 16:02:30|23827|23815|23821.2|23809.2|23827|23815|23821.2|23809.2|3
1757001760000|2025-09-04 16:02:40|23820|23808|23818.2|23806.2|23820|23808|23818.2|23806.2|6
1757001770000|2025-09-04 16:02:50|23818|23806|23817.5|23805.5|23818|23806|23815.7|23803.7|16
1757001780000|2025-09-04 16:03:00|23816.2|23804.2|23817|23805|23817|23805|23815.7|23803.7|13
1757001790000|2025-09-04 16:03:10|23816.2|23804.2|23815|23803|23816.2|23804.2|23815|23803|8
1757001800000|2025-09-04 16:03:20|23815.7|23803.7|23815.7|23803.7|23815.7|23803.7|23815.7|23803.7|1
1757001810000|2025-09-04 16:03:30|23818.2|23806.2|23818.2|23806.2|23818.2|23806.2|23818.2|23806.2|5
1757001830000|2025-09-04 16:03:50|23817.5|23805.5|23793|23781|23817.5|23805.5|23787.3|23775.3|29
1757001840000|2025-09-04 16:04:00|23792.8|23780.8|23789.8|23777.8|23797.8|23785.8|23789.8|23777.8|18
1757001850000|2025-09-04 16:04:10|23786.8|23774.8|23755.5|23743.5|23786.8|23774.8|23749.1|23737.1|42
1757001860000|2025-09-04 16:04:20|23755|23743|23767.3|23755.3|23767.8|23755.8|23755|23743|20
1757001870000|2025-09-04 16:04:30|23767.8|23755.8|23774.1|23762.1|23774.1|23762.1|23764.1|23752.1|23
1757001880000|2025-09-04 16:04:40|23780.8|23768.8|23794.8|23782.8|23796.6|23784.6|23780.8|23768.8|21
1757001890000|2025-09-04 16:04:50|23795.3|23783.3|23793.5|23781.5|23797.3|23785.3|23793.5|23781.5|7
1757001900000|2025-09-04 16:05:00|23794.1|23782.1|23794.1|23782.1|23796.6|23784.6|23794.1|23782.1|16
1757001910000|2025-09-04 16:05:10|23793.5|23781.5|23781.6|23769.6|23793.5|23781.5|23781.6|23769.6|4
1757001920000|2025-09-04 16:05:20|23782.8|23770.8|23768.3|23756.3|23782.8|23770.8|23768|23756|16
1757001930000|2025-09-04 16:05:30|23770.8|23758.8|23760.3|23748.3|23770.8|23758.8|23760.3|23748.3|18
1757001940000|2025-09-04 16:05:40|23762.3|23750.3|23775.3|23763.3|23777.1|23765.1|23762.3|23750.3|25
1757001950000|2025-09-04 16:05:50|23776.6|23764.6|23774.8|23762.8|23781.6|23769.6|23774.8|23762.8|7
1757001960000|2025-09-04 16:06:00|23775.3|23763.3|23771|23759|23776.8|23764.8|23771|23759|20
1757001970000|2025-09-04 16:06:10|23771.6|23759.6|23774.8|23762.8|23774.8|23762.8|23771|23759|3
1757001980000|2025-09-04 16:06:20|23779.8|23767.8|23779.8|23767.8|23779.8|23767.8|23779.8|23767.8|2
1757002000000|2025-09-04 16:06:40|23781|23769|23780.3|23768.3|23783|23771|23780.3|23768.3|4
1757002010000|2025-09-04 16:06:50|23779.8|23767.8|23782.3|23770.3|23782.3|23770.3|23779.8|23767.8|2
1757002020000|2025-09-04 16:07:00|23780.8|23768.8|23781.6|23769.6|23781.6|23769.6|23780.8|23768.8|8
1757002030000|2025-09-04 16:07:10|23782.3|23770.3|23786.8|23774.8|23786.8|23774.8|23782.3|23770.3|4
1757002040000|2025-09-04 16:07:20|23787.3|23775.3|23788|23776|23788|23776|23787.3|23775.3|1
1757002050000|2025-09-04 16:07:30|23782.3|23770.3|23784.3|23772.3|23784.3|23772.3|23782.3|23770.3|5
1757002060000|2025-09-04 16:07:40|23783.7|23771.7|23779.5|23767.5|23783.7|23771.7|23777.3|23765.3|6
1757002070000|2025-09-04 16:07:50|23780.5|23768.5|23791.8|23779.8|23794.3|23782.3|23780.5|23768.5|8
1757002080000|2025-09-04 16:08:00|23792.3|23780.3|23788|23776|23793|23781|23787.3|23775.3|1
1757002090000|2025-09-04 16:08:10|23791|23779|23791.2|23779.2|23794.5|23782.5|23790|23778|22
1757002100000|2025-09-04 16:08:20|23792|23780|23793.7|23781.7|23794.3|23782.3|23792|23780|2
1757002110000|2025-09-04 16:08:30|23794.5|23782.5|23792|23780|23798.7|23786.7|23789.5|23777.5|8
1757002120000|2025-09-04 16:08:40|23791.2|23779.2|23794.5|23782.5|23795.7|23783.7|23791.2|23779.2|8
1757002130000|2025-09-04 16:08:50|23793.2|23781.2|23793.7|23781.7|23793.7|23781.7|23792|23780|30
1757002140000|2025-09-04 16:09:00|23793.2|23781.2|23790.7|23778.7|23793.7|23781.7|23788.7|23776.7|4
1757002150000|2025-09-04 16:09:10|23792|23780|23793.2|23781.2|23793.2|23781.2|23790.7|23778.7|4
1757002160000|2025-09-04 16:09:20|23792|23780|23792|23780|23792|23780|23788.7|23776.7|6
1757002170000|2025-09-04 16:09:30|23792.7|23780.7|23791.2|23779.2|23792.7|23780.7|23791.2|23779.2|1
1757002180000|2025-09-04 16:09:40|23792|23780|23793.2|23781.2|23793.2|23781.2|23792|23780|0
1757002190000|2025-09-04 16:09:50|23798.7|23786.7|23797|23785|23798.7|23786.7|23796.2|23784.2|4
1757002200000|2025-09-04 16:10:00|23796.2|23784.2|23793.2|23781.2|23796.2|23784.2|23791.2|23779.2|3
1757002210000|2025-09-04 16:10:10|23795.2|23783.2|23797|23785|23797|23785|23794.5|23782.5|3
1757002220000|2025-09-04 16:10:20|23796.5|23784.5|23795.7|23783.7|23797|23785|23795.7|23783.7|0
1757002230000|2025-09-04 16:10:30|23796.2|23784.2|23796.2|23784.2|23796.2|23784.2|23796.2|23784.2|4
1757002240000|2025-09-04 16:10:40|23797|23785|23795.7|23783.7|23797|23785|23795.7|23783.7|4
1757002250000|2025-09-04 16:10:50|23794.3|23782.3|23785.7|23773.7|23794.3|23782.3|23785.7|23773.7|11
1757002260000|2025-09-04 16:11:00|23787.5|23775.5|23787|23775|23787.5|23775.5|23785.7|23773.7|8
1757002270000|2025-09-04 16:11:10|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|2
1757002280000|2025-09-04 16:11:20|23785.7|23773.7|23788.8|23776.8|23788.8|23776.8|23785.7|23773.7|1
1757002290000|2025-09-04 16:11:30|23790.7|23778.7|23791.3|23779.3|23791.8|23779.8|23790.7|23778.7|1
1757002300000|2025-09-04 16:11:40|23793.8|23781.8|23793.8|23781.8|23793.8|23781.8|23793.8|23781.8|2
1757002310000|2025-09-04 16:11:50|23794.5|23782.5|23793.8|23781.8|23794.5|23782.5|23793.8|23781.8|0
1757002320000|2025-09-04 16:12:00|23793.2|23781.2|23791.3|23779.3|23795.7|23783.7|23791.3|23779.3|4
1757002330000|2025-09-04 16:12:10|23790.7|23778.7|23788.8|23776.8|23790.7|23778.7|23788.8|23776.8|2
1757002340000|2025-09-04 16:12:20|23791.3|23779.3|23791.3|23779.3|23791.3|23779.3|23791.3|23779.3|0
1757002350000|2025-09-04 16:12:30|23792.7|23780.7|23792|23780|23795.7|23783.7|23792|23780|7
1757002360000|2025-09-04 16:12:40|23792.5|23780.5|23797|23785|23797|23785|23792.5|23780.5|2
1757002370000|2025-09-04 16:12:50|23797.7|23785.7|23793.8|23781.8|23797.7|23785.7|23792|23780|13
1757002380000|2025-09-04 16:13:00|23793.2|23781.2|23790|23778|23793.2|23781.2|23790|23778|2
1757002390000|2025-09-04 16:13:10|23795|23783|23795.7|23783.7|23795.7|23783.7|23795|23783|24
1757002400000|2025-09-04 16:13:20|23793.8|23781.8|23792|23780|23794.5|23782.5|23792|23780|2
1757002410000|2025-09-04 16:13:30|||||||||1
1757002420000|2025-09-04 16:13:40|23795.7|23783.7|23798.2|23786.2|23798.2|23786.2|23795.7|23783.7|11
1757002430000|2025-09-04 16:13:50|23796.8|23784.8|23793.8|23781.8|23796.8|23784.8|23793.8|23781.8|2
1757002440000|2025-09-04 16:14:00|23790.2|23778.2|23790.2|23778.2|23790.2|23778.2|23790.2|23778.2|3
1757002450000|2025-09-04 16:14:10|23790.7|23778.7|23786.3|23774.3|23791.3|23779.3|23786.3|23774.3|2
1757002460000|2025-09-04 16:14:20|23786.5|23774.5|23788.8|23776.8|23790|23778|23786.5|23774.5|4
1757002470000|2025-09-04 16:14:30|23789.5|23777.5|23787.5|23775.5|23790|23778|23787|23775|3
1757002480000|2025-09-04 16:14:40|23788.2|23776.2|23788.8|23776.8|23788.8|23776.8|23788.2|23776.2|2
1757002490000|2025-09-04 16:14:50|23790|23778|23790|23778|23790|23778|23790|23778|0
1757002500000|2025-09-04 16:15:00|23786.8|23774.8|23786.3|23774.3|23786.8|23774.8|23785.7|23773.7|10
1757002510000|2025-09-04 16:15:10|23785.7|23773.7|23773.8|23761.8|23785.7|23773.7|23773.8|23761.8|5
1757002520000|2025-09-04 16:15:20|23774.5|23762.5|23775.7|23763.7|23778.2|23766.2|23774.5|23762.5|5
1757002530000|2025-09-04 16:15:30|23773.2|23761.2|23775.7|23763.7|23775.7|23763.7|23769.5|23757.5|6
1757002540000|2025-09-04 16:15:40|23776.3|23764.3|23763.8|23751.8|23776.3|23764.3|23763.8|23751.8|6
1757002550000|2025-09-04 16:15:50|23764.5|23752.5|23765.7|23753.7|23765.7|23753.7|23763.8|23751.8|0
1757002560000|2025-09-04 16:16:00|23763.8|23751.8|23758|23746|23763.8|23751.8|23758|23746|24
1757002570000|2025-09-04 16:16:10|23757.3|23745.3|23754.3|23742.3|23758|23746|23751.1|23739.1|10
1757002580000|2025-09-04 16:16:20|23753.6|23741.6|23755.3|23743.3|23755.3|23743.3|23751.1|23739.1|27
1757002590000|2025-09-04 16:16:30|23756.1|23744.1|23740.8|23728.8|23756.6|23744.6|23737.1|23725.1|24
1757002600000|2025-09-04 16:16:40|23742.8|23730.8|23743.3|23731.3|23743.3|23731.3|23740.3|23728.3|4
1757002610000|2025-09-04 16:16:50|23742.8|23730.8|23742.8|23730.8|23743.4|23731.4|23742.1|23730.1|3
1757002620000|2025-09-04 16:17:00|23740.9|23728.9|23730.6|23718.6|23741.4|23729.4|23729.4|23717.4|45
1757002630000|2025-09-04 16:17:10|23730.1|23718.1|23732.6|23720.6|23732.6|23720.6|23729.4|23717.4|8
1757002640000|2025-09-04 16:17:20|23727.6|23715.6|23736.4|23724.4|23736.4|23724.4|23727.6|23715.6|12
1757002650000|2025-09-04 16:17:30|23730.9|23718.9|23737.6|23725.6|23738.1|23726.1|23730.9|23718.9|29
1757002660000|2025-09-04 16:17:40|23736.9|23724.9|23737.6|23725.6|23737.6|23725.6|23736.9|23724.9|2
1757002670000|2025-09-04 16:17:50|23737.1|23725.1|23732.6|23720.6|23737.1|23725.1|23732.6|23720.6|3
1757002680000|2025-09-04 16:18:00|23735.1|23723.1|23735.1|23723.1|23735.9|23723.9|23735.1|23723.1|1
1757002690000|2025-09-04 16:18:10|23734.6|23722.6|23735.1|23723.1|23736.9|23724.9|23729.4|23717.4|7
1757002700000|2025-09-04 16:18:20|23734.6|23722.6|23735.1|23723.1|23735.1|23723.1|23732.1|23720.1|13
1757002710000|2025-09-04 16:18:30|23735.9|23723.9|23737.8|23725.8|23737.8|23725.8|23731.9|23719.9|4
1757002720000|2025-09-04 16:18:40|23736.6|23724.6|23739.6|23727.6|23739.6|23727.6|23734.8|23722.8|3
1757002730000|2025-09-04 16:18:50|23732.8|23720.8|23728.4|23716.4|23732.8|23720.8|23728.4|23716.4|22
1757002740000|2025-09-04 16:19:00|23730.1|23718.1|23732.1|23720.1|23732.1|23720.1|23729.6|23717.6|2
1757002750000|2025-09-04 16:19:10|23730.9|23718.9|23733.4|23721.4|23734.6|23722.6|23730.9|23718.9|3
1757002760000|2025-09-04 16:19:20|23732.8|23720.8|23733.4|23721.4|23733.4|23721.4|23732.8|23720.8|4
1757002770000|2025-09-04 16:19:30|23732.8|23720.8|23724.1|23712.1|23735.8|23721.9|23724.1|23712.1|35
1757002780000|2025-09-04 16:19:40|23723.4|23711.4|23724.1|23712.1|23724.8|23712.8|23723.4|23711.4|5
1757002790000|2025-09-04 16:19:50|23723.4|23711.4|23726.6|23714.6|23726.6|23714.6|23719.1|23707.1|12
1757002800000|2025-09-04 16:20:00|23716.6|23704.6|23715.3|23703.3|23716.6|23704.6|23713.7|23701.7|33
1757002810000|2025-09-04 16:20:10|23715.9|23703.9|23702.8|23690.8|23716.6|23704.6|23694.1|23682.1|20
1757002820000|2025-09-04 16:20:20|23701.6|23689.6|23707.3|23695.3|23707.3|23695.3|23700.3|23688.3|20
1757002830000|2025-09-04 16:20:30|23708|23696|23714.1|23702.1|23719.1|23707.1|23707.3|23695.3|16
1757002840000|2025-09-04 16:20:40|23713.6|23701.6|23702.3|23690.3|23715.9|23703.9|23701.6|23689.6|23
1757002850000|2025-09-04 16:20:50|23699.8|23687.8|23695.9|23683.9|23699.8|23687.8|23695.3|23683.3|6
1757002860000|2025-09-04 16:21:00|23702.4|23682.4|23674.1|23662.1|23702.8|23690.8|23673.4|23661.4|105
1757002870000|2025-09-04 16:21:10|23670.3|23658.3|23670.9|23658.9|23675.9|23663.9|23668.4|23656.4|83
1757002880000|2025-09-04 16:21:20|23674.1|23662.1|23674.1|23662.1|23676.6|23664.6|23669.8|23657.8|18
1757002890000|2025-09-04 16:21:30|23671.6|23659.6|23667.3|23655.3|23674.1|23662.1|23667.3|23655.3|8
1757002900000|2025-09-04 16:21:40|23665.9|23653.9|23659.8|23647.8|23667.8|23655.8|23659.8|23647.8|33
1757002910000|2025-09-04 16:21:50|23659.1|23647.1|23664.4|23652.4|23665.9|23653.9|23651.4|23639.4|21
1757002920000|2025-09-04 16:22:00|23665.1|23653.1|23651.4|23639.4|23665.1|23653.1|23651.4|23639.4|17
1757002930000|2025-09-04 16:22:10|23654.4|23642.4|23668.7|23656.7|23672.6|23660.6|23654.4|23642.4|27
1757002940000|2025-09-04 16:22:20|23668.2|23656.2|23670.4|23658.4|23670.4|23658.4|23658.7|23646.7|11
1757002950000|2025-09-04 16:22:30|23671.2|23659.2|23666|23654|23674.7|23662.7|23662.7|23650.7|31
1757002960000|2025-09-04 16:22:40|23663.8|23651.8|23662.7|23650.7|23664.7|23652.7|23661.5|23649.5|4
1757002970000|2025-09-04 16:22:50|23663.5|23651.5|23677.2|23665.2|23681.5|23669.5|23663.5|23651.5|12
1757002980000|2025-09-04 16:23:00|23674.7|23662.7|23675.4|23663.4|23679.9|23667.9|23664.2|23652.2|33
1757002990000|2025-09-04 16:23:10|23672.2|23660.2|23672.2|23660.2|23674|23662|23671.5|23659.5|6
1757003000000|2025-09-04 16:23:20|23682.2|23670.2|23690.8|23678.8|23692.2|23680.2|23679.7|23667.7|23
1757003010000|2025-09-04 16:23:30|23691.5|23679.5|23681.5|23669.5|23691.5|23679.5|23679.7|23667.7|21
1757003020000|2025-09-04 16:23:40|23683.3|23671.3|23699.7|23687.7|23699.7|23687.7|23683.3|23671.3|17
1757003030000|2025-09-04 16:23:50|23699.2|23687.2|23693.3|23681.3|23699.2|23687.2|23691.5|23679.5|11
1757003040000|2025-09-04 16:24:00|23692.7|23680.7|23693.3|23681.3|23698.5|23686.5|23688.3|23676.3|14
1757003050000|2025-09-04 16:24:10|23692.5|23680.5|23681.5|23669.5|23692.5|23680.5|23680.8|23668.8|13
1757003060000|2025-09-04 16:24:20|23680.8|23668.8|23665.8|23653.8|23682.2|23670.2|23665.8|23653.8|7
1757003070000|2025-09-04 16:24:30|23665|23653|23662.5|23650.5|23667.2|23655.2|23662.5|23650.5|20
1757003080000|2025-09-04 16:24:40|23662|23650|23675|23663|23678.3|23666.3|23662|23650|17
1757003090000|2025-09-04 16:24:50|23673.8|23661.8|23661.8|23649.8|23674.5|23662.5|23661.8|23649.8|22
1757003100000|2025-09-04 16:25:00|23661.3|23649.3|23640|23628|23663.8|23651.8|23640|23628|48
1757003110000|2025-09-04 16:25:10|23643.3|23631.3|23648.6|23636.6|23651.3|23639.3|23643.3|23631.3|17
1757003120000|2025-09-04 16:25:20|23642|23630|23658.6|23646.6|23658.6|23646.6|23640.4|23624.4|48
1757003130000|2025-09-04 16:25:30|23665.4|23653.4|23673.6|23661.6|23674.3|23662.3|23665.4|23653.4|10
1757003140000|2025-09-04 16:25:40|23674.3|23662.3|23699.3|23687.3|23701.8|23689.8|23673.6|23661.6|8
1757003150000|2025-09-04 16:25:50|23698.8|23686.8|23699.3|23687.3|23707.3|23695.3|23698.1|23686.1|6
1757003160000|2025-09-04 16:26:00|23698.8|23686.8|23703.6|23691.6|23705.8|23693.8|23697.5|23685.5|19
1757003170000|2025-09-04 16:26:10|23703.1|23691.1|23699.3|23687.3|23704.3|23692.3|23699.3|23687.3|1
1757003180000|2025-09-04 16:26:20|23700.4|23688.4|23695.4|23683.4|23701.8|23689.8|23689.8|23677.8|5
1757003190000|2025-09-04 16:26:30|23695.9|23683.9|23711.1|23699.1|23711.1|23699.1|23695.9|23683.9|9
1757003200000|2025-09-04 16:26:40|23720.4|23708.4|23722.9|23710.9|23731.1|23719.1|23717.9|23705.9|16
1757003210000|2025-09-04 16:26:50|23723.4|23711.4|23729.8|23717.8|23731.8|23719.8|23722.1|23710.1|15
1757003220000|2025-09-04 16:27:00|23731.1|23719.1|23721.8|23709.8|23733.6|23721.6|23721.8|23709.8|16
1757003230000|2025-09-04 16:27:10|23722.5|23710.5|23714.3|23702.3|23723.6|23711.6|23714.3|23702.3|8
1757003240000|2025-09-04 16:27:20|23713.6|23701.6|23723.8|23711.8|23723.8|23711.8|23704.3|23692.3|13
1757003250000|2025-09-04 16:27:30|23724.5|23712.5|23727|23715|23733.8|23721.8|23723.8|23711.8|9
1757003260000|2025-09-04 16:27:40|23727.8|23715.8|23721.5|23709.5|23728.3|23716.3|23720.8|23708.8|6
1757003270000|2025-09-04 16:27:50|23720.8|23708.8|23726.3|23714.3|23727.8|23715.8|23719.5|23707.5|3
1757003280000|2025-09-04 16:28:00|23727|23715|23713.8|23701.8|23727|23715|23713.3|23701.3|6
1757003290000|2025-09-04 16:28:10|23712.8|23700.8|23711.5|23699.5|23713.8|23701.8|23711.5|23699.5|2
1757003300000|2025-09-04 16:28:20|23703.3|23691.3|23705.8|23693.8|23705.8|23693.8|23700|23688|3
1757003310000|2025-09-04 16:28:30|23706.5|23694.5|23720|23708|23720|23708|23706.5|23694.5|13
1757003320000|2025-09-04 16:28:40|23720.8|23708.8|23718.3|23706.3|23721.3|23709.3|23715.8|23703.8|3
1757003330000|2025-09-04 16:28:50|23722.5|23710.5|23721.3|23709.3|23722.5|23710.5|23721.3|23709.3|2
1757003340000|2025-09-04 16:29:00|23722.5|23710.5|23703.6|23691.6|23722.5|23710.5|23701.8|23689.8|8
1757003350000|2025-09-04 16:29:10|23702.3|23690.3|23706.8|23694.8|23706.8|23694.8|23701.8|23689.8|2
1757003360000|2025-09-04 16:29:20|23705.6|23693.6|23708.3|23696.3|23711.3|23699.3|23701.3|23689.3|5
1757003370000|2025-09-04 16:29:30|23707.8|23695.8|23707.3|23695.3|23715.6|23703.6|23707.3|23695.3|14
1757003380000|2025-09-04 16:29:40|23707.9|23695.9|23721.1|23709.1|23721.1|23709.1|23707.9|23695.9|16
1757003390000|2025-09-04 16:29:50|23722.3|23710.3|23718.6|23706.6|23722.9|23710.9|23716.8|23704.8|5
1757003400000|2025-09-04 16:30:00|23716.6|23704.6|23732.7|23720.7|23732.7|23720.7|23716.6|23704.6|20
1757003410000|2025-09-04 16:30:10|23734.6|23722.6|23738.9|23726.9|23740.9|23728.9|23734.6|23722.6|19
1757003420000|2025-09-04 16:30:20|23739.6|23727.6|23724.6|23712.6|23739.6|23727.6|23724.1|23712.1|25
1757003430000|2025-09-04 16:30:30|23722.1|23710.1|23727.1|23715.1|23727.1|23715.1|23720.7|23708.7|13
1757003440000|2025-09-04 16:30:40|23728.2|23716.2|23732.1|23720.1|23732.1|23720.1|23728.2|23716.2|6
1757003450000|2025-09-04 16:30:50|23731.6|23719.6|23727.1|23715.1|23731.6|23719.6|23724.6|23712.6|4
1757003460000|2025-09-04 16:31:00|23729.6|23717.6|23739.1|23727.1|23739.1|23727.1|23728.6|23716.6|16
1757003470000|2025-09-04 16:31:10|23740.2|23728.2|23741.4|23729.4|23745.1|23730.1|23737.9|23725.1|9
1757003480000|2025-09-04 16:31:20|23740.7|23728.7|23742.1|23730.1|23745.2|23733.2|23739.6|23727.6|10
1757003490000|2025-09-04 16:31:30|23742.9|23730.9|23746.4|23734.4|23749.1|23737.1|23742.7|23730.7|8
1757003500000|2025-09-04 16:31:40|23744.4|23732.4|23739.6|23727.6|23749.1|23737.1|23738.6|23726.6|13
1757003510000|2025-09-04 16:31:50|23740.2|23728.2|23724.6|23712.6|23740.2|23728.2|23724.6|23712.6|10
1757003520000|2025-09-04 16:32:00|23725.4|23713.4|23727.9|23715.9|23732.9|23720.9|23725.4|23713.4|10
1757003530000|2025-09-04 16:32:10|23728.4|23716.4|23731.6|23719.6|23735.2|23723.2|23728.4|23716.4|6
1757003540000|2025-09-04 16:32:20|23732.9|23720.9|23740.4|23728.4|23741.4|23729.4|23730.9|23718.9|7
1757003550000|2025-09-04 16:32:30|23739.6|23727.6|23738.4|23726.4|23740.4|23728.4|23737.9|23725.9|1
1757003560000|2025-09-04 16:32:40|23739.6|23727.6|23739.6|23727.6|23739.6|23727.6|23739.6|23727.6|0
1757003570000|2025-09-04 16:32:50|23738.1|23726.1|23738.4|23726.4|23740.2|23728.2|23736.6|23724.6|8
1757003580000|2025-09-04 16:33:00|23738.9|23726.9|23746.4|23734.4|23746.4|23734.4|23738.9|23726.9|64
1757003590000|2025-09-04 16:33:10|23745|23733|23745|23733|23745|23733|23742.5|23730.5|5
1757003600000|2025-09-04 16:33:20|23743.7|23731.7|23733.2|23721.2|23743.9|23731.9|23733.2|23721.2|17
1757003610000|2025-09-04 16:33:30|23731.9|23719.9|23729.4|23717.4|23733.2|23721.2|23727.9|23715.9|52
1757003620000|2025-09-04 16:33:40|23730.2|23718.2|23721.7|23709.7|23730.7|23718.7|23717.5|23705.5|48
1757003630000|2025-09-04 16:33:50|23721.2|23709.2|23716.7|23704.7|23721.7|23709.7|23716.7|23704.7|26
1757003640000|2025-09-04 16:34:00|23717.3|23705.3|23723.7|23711.7|23724.2|23712.2|23717.3|23705.3|5
1757003650000|2025-09-04 16:34:10|23724.2|23712.2|23726.7|23714.7|23726.7|23714.7|23724.2|23712.2|3
1757003660000|2025-09-04 16:34:20|23727.5|23715.5|23725|23713|23727.5|23715.5|23723.7|23711.7|6
1757003670000|2025-09-04 16:34:30|23724.2|23712.2|23726.7|23714.7|23726.7|23714.7|23724.2|23712.2|0
1757003680000|2025-09-04 16:34:40|23727.5|23715.5|23725|23713|23728|23716|23724.2|23712.2|10
1757003690000|2025-09-04 16:34:50|23725.7|23713.7|23721.7|23709.7|23726.7|23714.7|23721.2|23709.2|5
1757003700000|2025-09-04 16:35:00|23721.2|23709.2|23716.7|23704.7|23721.2|23709.2|23712.5|23700.5|4
1757003710000|2025-09-04 16:35:10|23715.3|23703.3|23716|23704|23716|23704|23715|23703|4
1757003720000|2025-09-04 16:35:20|23717.7|23705.7|23713.9|23701.9|23717.7|23705.7|23710.7|23698.7|4
1757003730000|2025-09-04 16:35:30|23715.2|23703.2|23710.7|23698.7|23718.2|23706.2|23710.7|23698.7|21
1757003740000|2025-09-04 16:35:40|23708.5|23696.5|23709.4|23697.4|23710.7|23698.7|23706.9|23694.9|8
1757003750000|2025-09-04 16:35:50|23708.2|23696.2|23708.2|23696.2|23708.2|23696.2|23706.9|23694.9|3
1757003760000|2025-09-04 16:36:00|23711.9|23699.9|23708.9|23696.9|23714.4|23702.4|23708.2|23696.2|11
1757003770000|2025-09-04 16:36:10|23705.7|23693.7|23709.2|23697.2|23709.2|23697.2|23704.4|23692.4|3
1757003780000|2025-09-04 16:36:20|23710.7|23698.7|23702.5|23690.5|23711.4|23699.4|23702.5|23690.5|13
1757003790000|2025-09-04 16:36:30|23690.7|23678.7|23654.2|23642.2|23694.2|23682.2|23654.2|23642.2|63
1757003800000|2025-09-04 16:36:40|23656.2|23644.2|23655.7|23643.7|23663|23651|23655.7|23643.7|12
1757003810000|2025-09-04 16:36:50|23656.2|23644.2|23665|23653|23665|23653|23656.2|23644.2|15
1757003820000|2025-09-04 16:37:00|23668|23656|23660|23648|23668|23656|23656.2|23644.2|14
1757003830000|2025-09-04 16:37:10|23657.5|23645.5|23663.2|23651.2|23663.2|23651.2|23656.7|23644.7|22
1757003840000|2025-09-04 16:37:20|23664.2|23652.2|23680.7|23668.7|23685|23673|23664.2|23652.2|16
1757003850000|2025-09-04 16:37:30|23680.2|23668.2|23689.2|23677.2|23689.2|23677.2|23678.2|23666.2|18
1757003860000|2025-09-04 16:37:40|23689.8|23677.8|23703|23691|23704.4|23692.4|23689.8|23677.8|11
1757003870000|2025-09-04 16:37:50|23703.7|23691.7|23694.4|23682.4|23703.7|23691.7|23694.4|23682.4|4
1757003880000|2025-09-04 16:38:00|23693.9|23681.9|23693|23681|23695.5|23683.5|23691.2|23679.2|5
1757003890000|2025-09-04 16:38:10|23691.5|23679.5|23697.5|23685.5|23697.5|23685.5|23689.2|23677.2|9
1757003900000|2025-09-04 16:38:20|23698|23686|23686.7|23674.7|23698|23686|23686.7|23674.7|15
1757003910000|2025-09-04 16:38:30|23688.5|23676.5|23689|23677|23690.5|23678.5|23682.1|23670.1|8
1757003920000|2025-09-04 16:38:40|23688.3|23676.3|23686.5|23674.5|23688.3|23676.3|23684|23672|8
1757003930000|2025-09-04 16:38:50|23686|23674|23683.8|23671.8|23686|23674|23679.6|23667.6|15
1757003940000|2025-09-04 16:39:00|23682.6|23670.6|23670.1|23658.1|23683.8|23671.8|23669.3|23657.3|16
1757003950000|2025-09-04 16:39:10|23672.8|23660.8|23671.3|23659.3|23677.1|23665.1|23670.1|23658.1|3
1757003960000|2025-09-04 16:39:20|23671.8|23659.8|23680.3|23668.3|23680.3|23668.3|23671.8|23659.8|4
1757003970000|2025-09-04 16:39:30|23675.3|23663.3|23671|23659|23676|23664|23671|23659|2
1757003980000|2025-09-04 16:39:40|23669.8|23657.8|23672.8|23660.8|23672.8|23660.8|23667.8|23655.8|12
1757003990000|2025-09-04 16:39:50|23673.3|23661.3|23672.8|23660.8|23674.6|23662.6|23670.3|23658.3|7
1757004000000|2025-09-04 16:40:00|23672.1|23660.1|23670.8|23658.8|23672.1|23660.1|23670.8|23658.8|0
1757004010000|2025-09-04 16:40:10|23671.3|23659.3|23673.8|23661.8|23673.8|23661.8|23671.3|23659.3|0
1757004020000|2025-09-04 16:40:20|23671.6|23659.6|23683.8|23671.8|23683.8|23671.8|23668.8|23656.8|10
1757004030000|2025-09-04 16:40:30|23684.9|23672.9|23676.3|23664.3|23686.9|23674.9|23676.3|23664.3|6
1757004040000|2025-09-04 16:40:40|23677.8|23665.8|23676.3|23664.3|23678.8|23666.8|23676.3|23664.3|21
1757004050000|2025-09-04 16:40:50|23675.8|23663.8|23678.1|23666.1|23678.1|23666.1|23675.8|23663.8|3
1757004060000|2025-09-04 16:41:00|23679.6|23667.6|23684.6|23672.6|23684.6|23672.6|23678.3|23666.3|3
1757004070000|2025-09-04 16:41:10|23685.6|23673.6|23686.3|23674.3|23686.9|23674.9|23685.6|23673.6|2
1757004080000|2025-09-04 16:41:20|23687.1|23675.1|23691.3|23679.3|23691.3|23679.3|23687.1|23675.1|5
1757004090000|2025-09-04 16:41:30|23694.4|23682.4|23694.6|23682.6|23696|23684|23694.4|23682.4|14
1757004100000|2025-09-04 16:41:40|23689.6|23677.6|23696.3|23684.3|23696.3|23684.3|23689.6|23677.6|9
1757004110000|2025-09-04 16:41:50|23695.1|23683.1|23703.8|23691.8|23703.8|23691.8|23695.1|23683.1|3
1757004120000|2025-09-04 16:42:00|23709.6|23697.6|23708.5|23696.5|23713.5|23701.5|23708.5|23696.5|18
1757004130000|2025-09-04 16:42:10|23711|23699|23710.5|23698.5|23711|23699|23699|23687|15
1757004140000|2025-09-04 16:42:20|23706|23694|23704|23692|23708.5|23696.5|23699|23687|9
1757004150000|2025-09-04 16:42:30|23701.1|23689.1|23696|23684|23701.1|23689.1|23694|23682|5
1757004160000|2025-09-04 16:42:40|23696.5|23684.5|23712.3|23700.3|23712.3|23700.3|23696.5|23684.5|37
1757004170000|2025-09-04 16:42:50|23711.5|23699.5|23735.8|23723.8|23735.8|23723.8|23711.5|23699.5|30
1757004180000|2025-09-04 16:43:00|23736.3|23724.3|23725.1|23713.1|23737.8|23725.8|23723.3|23711.3|9
1757004190000|2025-09-04 16:43:10|23722.3|23710.3|23717.6|23705.6|23722.3|23710.3|23717.6|23705.6|2
1757004200000|2025-09-04 16:43:20|23713.6|23701.6|23712.1|23700.1|23714|23702|23711.9|23699.9|9
1757004210000|2025-09-04 16:43:30|23708.3|23696.3|23712.3|23700.3|23715.3|23703.3|23708.3|23693.6|9
1757004220000|2025-09-04 16:43:40|23712.1|23700.1|23708.5|23696.5|23712.8|23700.8|23706.5|23694.5|12
1757004230000|2025-09-04 16:43:50|23707.8|23695.8|23704|23692|23708.5|23696.5|23704|23692|2
1757004240000|2025-09-04 16:44:00|23705.5|23693.5|23700.3|23688.3|23705.5|23693.5|23700.3|23688.3|2
1757004250000|2025-09-04 16:44:10|23701|23689|23698|23686|23707.8|23695.8|23698|23686|18
1757004260000|2025-09-04 16:44:20|23697.3|23685.3|23708.5|23696.5|23708.5|23696.5|23697.3|23685.3|2
1757004270000|2025-09-04 16:44:30|23711|23699|23706|23694|23712.3|23700.3|23706|23694|11
1757004280000|2025-09-04 16:44:40|23701|23689|23714|23702|23714|23702|23699.6|23687.6|4
1757004290000|2025-09-04 16:44:50|23714.6|23702.6|23717.8|23705.8|23722.1|23710.1|23714.6|23702.6|4
1757004300000|2025-09-04 16:45:00|23718|23706|23717.8|23705.8|23720.3|23708.3|23715.5|23703.5|15
1757004310000|2025-09-04 16:45:10|23719|23707|23719.6|23707.6|23722.8|23710.8|23717.8|23705.8|7
1757004320000|2025-09-04 16:45:20|23719|23707|23714.6|23702.6|23719|23707|23714|23702|3
1757004330000|2025-09-04 16:45:30|23714|23702|23704.6|23692.6|23714|23702|23703.3|23691.3|2
1757004340000|2025-09-04 16:45:40|23706.3|23694.3|23716.5|23704.5|23716.5|23704.5|23706.3|23694.3|9
1757004350000|2025-09-04 16:45:50|23715.8|23703.8|23720.1|23708.1|23720.3|23708.3|23715.1|23703.1|1
1757004360000|2025-09-04 16:46:00|23719.6|23707.6|23711|23699|23719.6|23707.6|23711|23699|5
1757004370000|2025-09-04 16:46:10|23711.5|23699.5|23704.6|23692.6|23712.1|23700.1|23700.3|23688.3|17
1757004380000|2025-09-04 16:46:20|23703.3|23691.3|23705.1|23693.1|23705.8|23693.8|23703.3|23691.3|2
1757004390000|2025-09-04 16:46:30|23708.3|23696.3|23724.6|23712.6|23729|23717|23708.3|23696.3|13
1757004400000|2025-09-04 16:46:40|23724|23712|23724.8|23712.8|23725.3|23713.3|23723.5|23711.5|3
1757004410000|2025-09-04 16:46:50|23723.5|23711.5|23725.3|23713.3|23725.3|23713.3|23723.5|23711.5|0
1757004420000|2025-09-04 16:47:00|23724.8|23712.8|23733.5|23721.5|23736|23724|23724.8|23712.8|0
1757004430000|2025-09-04 16:47:10|23729.8|23717.8|23732.5|23720.5|23733.5|23721.5|23729.8|23717.8|3
1757004440000|2025-09-04 16:47:20|23731|23719|23733|23721|23736|23724|23731|23719|2
1757004450000|2025-09-04 16:47:30|23731.8|23719.8|23727.3|23715.3|23734|23722|23727.3|23715.3|13
1757004460000|2025-09-04 16:47:40|23726.8|23714.8|23722.3|23710.3|23726.8|23714.8|23721|23709|4
1757004470000|2025-09-04 16:47:50|23723|23711|23726.5|23714.5|23729|23717|23723|23711|5
1757004480000|2025-09-04 16:48:00|23728|23716|23724.6|23712.6|23729|23717|23721.5|23709.5|3
1757004490000|2025-09-04 16:48:10|23725.3|23713.3|23726.5|23714.5|23726.5|23714.5|23725.3|23713.3|0
1757004500000|2025-09-04 16:48:20|23727.3|23715.3|23727.8|23715.8|23727.8|23715.8|23726.5|23714.5|1
1757004510000|2025-09-04 16:48:30|23732.8|23720.8|23735.3|23723.3|23735.3|23723.3|23732.8|23720.8|2
1757004520000|2025-09-04 16:48:40|23743|23731|23755.5|23743.5|23755.5|23743.5|23741.8|23729.8|10
1757004530000|2025-09-04 16:48:50|23755|23743|23745|23733|23755|23743|23745|23733|1
1757004540000|2025-09-04 16:49:00|23743.5|23731.5|23742.5|23730.5|23750.5|23738.5|23742.5|23730.5|5
1757004550000|2025-09-04 16:49:10|23743|23731|23740.5|23728.5|23744.1|23732.1|23739.3|23727.3|11
1757004560000|2025-09-04 16:49:20|23741.8|23729.8|23744.3|23732.3|23744.3|23732.3|23740|23728|8
1757004570000|2025-09-04 16:49:30|23743.7|23731.7|23742.5|23730.5|23755.4|23738.9|23742.5|23730.5|26
1757004580000|2025-09-04 16:49:40|23743|23731|23750|23738|23750|23738|23743|23731|2
1757004590000|2025-09-04 16:49:50|23749.3|23737.3|23749.3|23737.3|23750|23738|23745.5|23733.5|7
1757004600000|2025-09-04 16:50:00|23750.5|23738.5|23751.8|23739.8|23751.8|23739.8|23748.7|23736.7|1
1757004610000|2025-09-04 16:50:10|23751|23739|23754.3|23742.3|23755.5|23743.5|23750.5|23738.5|8
1757004620000|2025-09-04 16:50:20|23755|23743|23751.2|23739.2|23755|23743|23749.3|23737.3|7
1757004630000|2025-09-04 16:50:30|23751.8|23739.8|23745.5|23733.5|23751.8|23739.8|23745.5|23733.5|3
1757004640000|2025-09-04 16:50:40|23746.2|23734.2|23745.5|23733.5|23746.2|23734.2|23744.3|23732.3|0
1757004650000|2025-09-04 16:50:50|23744.8|23732.8|23745.5|23733.5|23746.2|23734.2|23742|23730|2
1757004660000|2025-09-04 16:51:00|23744.5|23732.5|23735.5|23723.5|23744.5|23732.5|23732.5|23720.5|20
1757004670000|2025-09-04 16:51:10|23734.3|23722.3|23743.5|23731.5|23744.8|23732.8|23732|23720|12
1757004680000|2025-09-04 16:51:20|23742.1|23730.1|23744.8|23732.8|23746.8|23734.8|23741.6|23729.6|9
1757004690000|2025-09-04 16:51:30|23744.1|23732.1|23743.5|23731.5|23744.1|23732.1|23743.5|23731.5|0
1757004700000|2025-09-04 16:51:40|23745|23733|23743.5|23731.5|23745|23733|23743.5|23731.5|8
1757004710000|2025-09-04 16:51:50|23744.8|23732.8|23746.8|23734.8|23750.5|23738.5|23744.8|23732.8|22
1757004720000|2025-09-04 16:52:00|23746|23734|23747.3|23735.3|23747.3|23735.3|23746|23734|0
1757004730000|2025-09-04 16:52:10|23743.5|23731.5|23754.8|23742.8|23755.5|23743.5|23743.5|23731.5|13
1757004740000|2025-09-04 16:52:20|23753.5|23741.5|23754.8|23742.8|23754.8|23742.8|23752|23740|4
1757004750000|2025-09-04 16:52:30|23754.1|23742.1|23750.5|23738.5|23754.1|23742.1|23748|23736|8
1757004760000|2025-09-04 16:52:40|23750|23738|23756.2|23744.2|23756.2|23744.2|23746.8|23734.8|19
1757004770000|2025-09-04 16:52:50|23753|23741|23752|23740|23755|23743|23752|23740|7
1757004780000|2025-09-04 16:53:00|23750.9|23738.9|23749.5|23737.5|23750.9|23738.9|23749.5|23737.5|7
1757004790000|2025-09-04 16:53:10|23750.7|23738.7|23747.5|23735.5|23750.7|23738.7|23747.5|23735.5|0
1757004800000|2025-09-04 16:53:20|23749|23737|23761.2|23749.2|23764.5|23752.5|23749|23737|14
1757004810000|2025-09-04 16:53:30|23762|23750|23764|23752|23765|23753|23758.7|23746.7|4
1757004820000|2025-09-04 16:53:40|23764.5|23752.5|23763.4|23751.4|23764.5|23752.5|23763.4|23751.4|0
1757004830000|2025-09-04 16:53:50|23762|23750|23755|23743|23762.7|23750.7|23754.5|23742.5|9
1757004840000|2025-09-04 16:54:00|23750.7|23738.7|23745.7|23733.7|23750.7|23738.7|23745|23733|4
1757004850000|2025-09-04 16:54:10|23748|23736|23747.5|23735.5|23748|23736|23747|23735|2
1757004860000|2025-09-04 16:54:20|23748.2|23736.2|23752|23740|23752|23740|23748|23736|1
1757004870000|2025-09-04 16:54:30|23750.5|23738.5|23752|23740|23752|23740|23749.5|23737.5|20
1757004880000|2025-09-04 16:54:40|23750.7|23738.7|23748.7|23736.7|23752.5|23740.5|23747.7|23735.7|15
1757004890000|2025-09-04 16:54:50|23748.2|23736.2|23753.2|23741.2|23753.2|23741.2|23748.2|23736.2|6
1757004900000|2025-09-04 16:55:00|23754|23742|23754|23742|23754|23742|23754|23742|1
1757004910000|2025-09-04 16:55:10|23754.7|23742.7|23762|23750|23762.7|23750.7|23754.7|23742.7|3
1757004920000|2025-09-04 16:55:20|23761.5|23749.5|23763.2|23751.2|23763.2|23751.2|23761.5|23749.5|1
1757004930000|2025-09-04 16:55:30|23762.7|23750.7|23758.2|23746.2|23762.7|23750.7|23754.5|23742.5|1
1757004940000|2025-09-04 16:55:40|23755.7|23743.7|23763.7|23751.7|23764.3|23752.3|23755.7|23743.7|14
1757004950000|2025-09-04 16:55:50|23762.5|23750.5|23761.2|23749.2|23764.3|23752.3|23760.5|23748.5|1
1757004960000|2025-09-04 16:56:00|23761.8|23749.8|23763|23751|23763.2|23751.2|23761.8|23749.8|0
1757004970000|2025-09-04 16:56:10|23767.5|23755.5|23770.5|23758.5|23772.5|23760.5|23767.5|23755.5|10
1757004980000|2025-09-04 16:56:20|23771.2|23759.2|23771.8|23759.8|23771.8|23759.8|23769.5|23757.5|1
1757004990000|2025-09-04 16:56:30|23771.2|23759.2|23770.5|23758.5|23771.8|23759.8|23770|23758|1
1757005000000|2025-09-04 16:56:40|23771.2|23759.2|23775|23763|23776.8|23764.8|23771.2|23759.2|12
1757005010000|2025-09-04 16:56:50|23775.7|23763.7|23772|23760|23776.2|23764.2|23772|23760|30
1757005020000|2025-09-04 16:57:00|23771.2|23759.2|23778.3|23758.3|23778.3|23759.3|23765|23753|8
1757005030000|2025-09-04 16:57:10|23775.3|23755.3|23770.7|23758.7|23779|23762.5|23770.7|23755.3|5
1757005040000|2025-09-04 16:57:20|23772|23760|23772.7|23760.7|23774|23762|23772|23760|2
1757005050000|2025-09-04 16:57:30|23772.5|23760.5|23772.7|23760.7|23773.2|23761.2|23772|23760|2
1757005060000|2025-09-04 16:57:40|23773.2|23761.2|23775|23763|23777|23765|23773.2|23761.2|1
1757005070000|2025-09-04 16:57:50|23774.5|23762.5|23774.5|23762.5|23775.7|23763.7|23774.5|23762.5|0
1757005080000|2025-09-04 16:58:00|23773.2|23761.2|23771.8|23759.8|23773.2|23761.2|23771.8|23759.8|1
1757005090000|2025-09-04 16:58:10|23768.2|23756.2|23766.3|23754.3|23772|23760|23766.3|23754.3|3
1757005100000|2025-09-04 16:58:20|23767|23755|23767|23755|23767|23755|23763.2|23751.2|7
1757005110000|2025-09-04 16:58:30|23764.5|23752.5|23770.7|23758.7|23770.7|23758.7|23763.8|23751.8|6
1757005120000|2025-09-04 16:58:40|23771.5|23759.5|23770.2|23758.2|23771.5|23759.5|23769.5|23757.5|8
1757005130000|2025-09-04 16:58:50|23769.5|23757.5|23764.7|23752.7|23770.7|23758.7|23764.7|23752.7|10
1757005140000|2025-09-04 16:59:00|23764|23752|23764|23752|23764|23752|23764|23752|0
1757005150000|2025-09-04 16:59:10|23763.2|23751.2|23762.7|23750.7|23764|23752|23762.7|23750.7|2
1757005160000|2025-09-04 16:59:20|23761.5|23749.5|23763.2|23751.2|23764|23752|23758.2|23746.2|4
1757005170000|2025-09-04 16:59:30|23760.7|23748.7|23760.7|23748.7|23760.7|23748.7|23760.7|23748.7|0
1757005180000|2025-09-04 16:59:40|23762.9|23750.9|23764|23752|23764|23752|23762.9|23750.9|1
1757005190000|2025-09-04 16:59:50|23762.5|23750.5|23758.2|23746.2|23762.5|23750.5|23757.7|23745.7|4
1757005200000|2025-09-04 17:00:00|23755.7|23743.7|23756.5|23744.5|23756.5|23744.5|23755.7|23743.7|1
1757005210000|2025-09-04 17:00:10|23755.7|23743.7|23743.2|23731.2|23755.7|23743.7|23743.2|23731.2|4
1757005220000|2025-09-04 17:00:20|23742|23730|23745.7|23733.7|23745.7|23733.7|23740.7|23728.7|6
1757005230000|2025-09-04 17:00:30|23746.5|23734.5|23742|23730|23747|23735|23742|23730|3
1757005240000|2025-09-04 17:00:40|23741.3|23729.3|23745.7|23733.7|23745.7|23733.7|23740.2|23728.2|10
1757005250000|2025-09-04 17:00:50|23748.2|23736.2|23749|23737|23749|23737|23748.2|23736.2|1
1757005260000|2025-09-04 17:01:00|23748.2|23736.2|23743.2|23731.2|23749|23737|23742.7|23730.7|5
1757005270000|2025-09-04 17:01:10|23746.5|23734.5|23743.2|23731.2|23746.5|23734.5|23743.2|23731.2|1
1757005280000|2025-09-04 17:01:20|23742.5|23730.5|23741.5|23729.5|23742.5|23730.5|23734.5|23722.5|3
1757005290000|2025-09-04 17:01:30|23742|23730|23741.5|23729.5|23742|23730|23741.5|23729.5|0
1757005300000|2025-09-04 17:01:40|23740.2|23728.2|23752.7|23740.7|23753.2|23741.2|23738.2|23726.2|4
1757005310000|2025-09-04 17:01:50|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|1
1757005320000|2025-09-04 17:02:00|23752.5|23740.5|23752.5|23740.5|23752.5|23740.5|23752|23740|11
1757005330000|2025-09-04 17:02:10|23753|23741|23753.8|23741.8|23754.3|23742.3|23753|23741|1
1757005340000|2025-09-04 17:02:20|23754.3|23742.3|23747.5|23735.5|23754.3|23742.3|23746.8|23734.8|6
1757005360000|2025-09-04 17:02:40|23748.8|23736.8|23753.6|23741.6|23755.5|23743.5|23748.8|23736.8|9
1757005370000|2025-09-04 17:02:50|23753|23741|23742.8|23730.8|23753.6|23741.6|23742.8|23730.8|2
1757005380000|2025-09-04 17:03:00|23743.6|23731.6|23745|23733|23745.7|23733.7|23740.5|23728.5|14
1757005390000|2025-09-04 17:03:10|23744.5|23732.5|23745.7|23733.7|23745.7|23733.7|23744.5|23732.5|0
1757005400000|2025-09-04 17:03:20|23745|23733|23742.5|23730.5|23748.2|23736.2|23742.5|23730.5|4
1757005410000|2025-09-04 17:03:30|23743.2|23731.2|23743.2|23731.2|23743.2|23731.2|23743.2|23731.2|1
1757005420000|2025-09-04 17:03:40|23743.8|23731.8|23750.2|23738.2|23750.9|23738.9|23742.5|23730.5|3
1757005430000|2025-09-04 17:03:50|23749.5|23737.5|23747.7|23735.7|23749.5|23737.5|23747|23735|6
1757005440000|2025-09-04 17:04:00|23748.2|23736.2|23744.7|23732.7|23748.2|23736.2|23744.7|23732.7|36
1757005450000|2025-09-04 17:04:10|23737.9|23725.9|23736.7|23724.7|23738.7|23726.7|23736.2|23724.2|3
1757005460000|2025-09-04 17:04:20|23737.4|23725.4|23744.7|23732.7|23745.9|23733.9|23736.7|23724.7|4
1757005470000|2025-09-04 17:04:30|23745.4|23733.4|23747.2|23735.2|23749.7|23737.7|23744.7|23732.7|3
1757005480000|2025-09-04 17:04:40|23747.9|23735.9|23749.7|23737.7|23749.7|23737.7|23747.2|23735.2|2
1757005490000|2025-09-04 17:04:50|23748.5|23736.5|23749.7|23737.7|23749.7|23737.7|23746|23734|3
1757005500000|2025-09-04 17:05:00|23748.5|23736.5|23748.5|23736.5|23748.5|23736.5|23748.5|23736.5|0
1757005510000|2025-09-04 17:05:10|23756.2|23744.2|23764.2|23752.2|23764.7|23752.7|23756.2|23744.2|2
1757005520000|2025-09-04 17:05:20|23764.7|23752.7|23759.7|23747.7|23764.7|23752.7|23757.9|23745.9|1
1757005530000|2025-09-04 17:05:30|23760.4|23748.4|23763.5|23751.5|23764.2|23752.2|23757.2|23745.2|8
1757005540000|2025-09-04 17:05:40|23765.2|23753.2|23760.4|23748.4|23765.2|23753.2|23760.4|23748.4|2
1757005550000|2025-09-04 17:05:50|23755.4|23743.4|23752.9|23740.9|23755.4|23743.4|23752.9|23740.9|1
1757005560000|2025-09-04 17:06:00|23750.4|23738.4|23755|23743|23755|23743|23747.9|23735.9|3
1757005570000|2025-09-04 17:06:10|23755.2|23743.2|23757|23745|23757|23745|23752.7|23740.7|7
1757005580000|2025-09-04 17:06:20|23756.5|23744.5|23750|23738|23757.2|23745.2|23749|23737|4
1757005590000|2025-09-04 17:06:30|23750.7|23738.7|23753.2|23741.2|23753.8|23741.8|23750.2|23738.2|4
1757005600000|2025-09-04 17:06:40|23752.7|23740.7|23753.2|23741.2|23753.2|23741.2|23752|23740|0
1757005610000|2025-09-04 17:06:50|23752.7|23740.7|23755.7|23743.7|23755.7|23743.7|23747|23735|4
1757005620000|2025-09-04 17:07:00|23753.2|23741.2|23754.5|23742.5|23756|23744|23752.7|23740.7|8
1757005630000|2025-09-04 17:07:10|23753.2|23741.2|23753.2|23741.2|23754.5|23742.5|23753.2|23741.2|7
1757005640000|2025-09-04 17:07:20|23751.5|23739.5|23748.2|23736.2|23751.5|23739.5|23748.2|23736.2|6
1757005650000|2025-09-04 17:07:30|23755.7|23743.7|23755.7|23743.7|23755.7|23743.7|23755.7|23743.7|2
1757005660000|2025-09-04 17:07:40|23754.5|23742.5|23753.2|23741.2|23754.5|23742.5|23750.7|23738.7|4
1757005680000|2025-09-04 17:08:00|23748.2|23736.2|23745.7|23733.7|23749|23737|23745.7|23733.7|6
1757005690000|2025-09-04 17:08:10|23747|23735|23750.4|23738.4|23750.4|23738.4|23746|23734|30
1757005700000|2025-09-04 17:08:20|23749.7|23737.7|23753.5|23741.5|23753.5|23741.5|23749.7|23737.7|8
1757005710000|2025-09-04 17:08:30|23754.7|23742.7|23754.7|23742.7|23755.4|23743.4|23754.7|23742.7|2
1757005720000|2025-09-04 17:08:40|23754.2|23742.2|23747.2|23735.2|23754.2|23742.2|23747.2|23735.2|10
1757005730000|2025-09-04 17:08:50|||||||||26
1757005740000|2025-09-04 17:09:00|23746.7|23734.7|23754.2|23742.2|23754.2|23742.2|23746|23734|9
1757005750000|2025-09-04 17:09:10|23752.9|23740.9|23752.9|23740.9|23752.9|23740.9|23752.9|23740.9|0
1757005760000|2025-09-04 17:09:20|23753.5|23741.5|23757.2|23745.2|23759.2|23747.2|23753.5|23741.5|5
1757005770000|2025-09-04 17:09:30|23756.7|23744.7|23752.2|23740.2|23756.7|23744.7|23752.2|23740.2|2
1757005780000|2025-09-04 17:09:40|23752.7|23740.7|23754.7|23742.7|23755.4|23743.4|23752.2|23740.2|4
1757005790000|2025-09-04 17:09:50|23754.2|23742.2|23754.7|23742.7|23754.7|23742.7|23754.2|23742.2|1
1757005800000|2025-09-04 17:10:00|23754.2|23742.2|23754.4|23742.4|23754.4|23742.4|23749.4|23737.4|5
1757005810000|2025-09-04 17:10:10|23755.1|23743.1|23755.1|23743.1|23755.6|23743.6|23755.1|23743.1|2
1757005820000|2025-09-04 17:10:20|23755.9|23743.9|23758.7|23746.7|23758.7|23746.7|23755.9|23743.9|3
1757005830000|2025-09-04 17:10:30|23758.1|23746.1|23756.2|23744.2|23758.1|23746.1|23755.6|23743.6|8
1757005840000|2025-09-04 17:10:40|||||||||2
1757005850000|2025-09-04 17:10:50|23754.7|23742.7|23753.1|23741.1|23754.7|23742.7|23751.2|23739.2|6
1757005860000|2025-09-04 17:11:00|23753.7|23741.7|23753.7|23741.7|23753.7|23741.7|23753.7|23741.7|2
1757005870000|2025-09-04 17:11:10|23754.2|23742.2|23750.8|23738.8|23756|23744|23747.2|23735.2|12
1757005880000|2025-09-04 17:11:20|23752.9|23740.9|23750.4|23738.4|23752.9|23740.9|23749.7|23737.7|1
1757005890000|2025-09-04 17:11:30|23751.2|23739.2|23751.2|23739.2|23751.2|23739.2|23751.2|23739.2|0
1757005900000|2025-09-04 17:11:40|23749.9|23737.9|23751.2|23739.2|23753.1|23741.1|23749.9|23737.9|5
1757005910000|2025-09-04 17:11:50|||||||||2
1757005920000|2025-09-04 17:12:00|23750.6|23738.6|23743.7|23731.7|23750.6|23738.6|23742.6|23730.6|8
1757005930000|2025-09-04 17:12:10|23744.4|23732.4|23746.2|23734.2|23746.2|23734.2|23744.4|23732.4|4
1757005940000|2025-09-04 17:12:20|23746.7|23734.7|23753.7|23741.7|23753.7|23741.7|23746.7|23734.7|3
1757005950000|2025-09-04 17:12:30|23751.2|23739.2|23760.7|23748.7|23760.7|23748.7|23749.4|23737.4|11
1757005960000|2025-09-04 17:12:40|23761.4|23749.4|23762.6|23750.6|23762.6|23750.6|23761.4|23749.4|2
1757005970000|2025-09-04 17:12:50|23765.1|23753.1|23762.6|23750.6|23765.1|23753.1|23762.6|23750.6|2
1757005980000|2025-09-04 17:13:00|23761.9|23749.9|23761.9|23749.9|23761.9|23749.9|23758.2|23746.2|5
1757005990000|2025-09-04 17:13:10|23757.6|23745.6|23736.9|23724.9|23758.2|23746.2|23736.9|23724.9|8
1757006010000|2025-09-04 17:13:30|23736.2|23724.2|23734.4|23722.4|23736.2|23724.2|23734.4|23722.4|1
1757006020000|2025-09-04 17:13:40|23735.9|23723.9|23739.4|23727.4|23739.4|23727.4|23734.4|23722.4|10
1757006030000|2025-09-04 17:13:50|23736.9|23724.9|23736.9|23724.9|23736.9|23724.9|23736.9|23724.9|3
1757006040000|2025-09-04 17:14:00|23737.4|23725.4|23738.7|23726.7|23738.7|23726.7|23737.4|23725.4|0
1757006050000|2025-09-04 17:14:10|23738.2|23726.2|23739.9|23727.9|23740.4|23728.4|23738.2|23726.2|2
1757006060000|2025-09-04 17:14:20|23739.2|23727.2|23736.7|23724.7|23741.7|23729.7|23736.2|23724.2|10
1757006070000|2025-09-04 17:14:30|23738.7|23726.7|23738.7|23726.7|23738.7|23726.7|23737.9|23725.9|1
1757006080000|2025-09-04 17:14:40|23737.9|23725.9|23732.9|23720.9|23737.9|23725.9|23732.9|23720.9|2
1757006090000|2025-09-04 17:14:50|23732.4|23720.4|23736.7|23724.7|23741.2|23729.2|23731.7|23719.7|15
1757006100000|2025-09-04 17:15:00|23737.4|23725.4|23735.7|23723.7|23737.4|23725.4|23735.7|23723.7|0
1757006110000|2025-09-04 17:15:10|23736.2|23724.2|23735.7|23723.7|23736.2|23724.2|23734.9|23722.9|4
1757006120000|2025-09-04 17:15:20|23734.2|23722.2|23731.2|23719.2|23734.2|23722.2|23731.2|23719.2|7
1757006130000|2025-09-04 17:15:30|23730.7|23718.7|23733.7|23721.7|23733.7|23721.7|23726.9|23714.9|4
1757006140000|2025-09-04 17:15:40|23734.4|23722.4|23738.2|23726.2|23738.7|23726.7|23734.4|23722.4|0
1757006150000|2025-09-04 17:15:50|23737.6|23725.6|23736.2|23724.2|23737.6|23725.6|23736.2|23724.2|1
1757006160000|2025-09-04 17:16:00|23735.7|23723.7|23738.2|23726.2|23738.2|23726.2|23734.4|23722.4|0
1757006170000|2025-09-04 17:16:10|23736.2|23724.2|23735.7|23723.7|23736.2|23724.2|23734.4|23722.4|1
1757006180000|2025-09-04 17:16:20|23734.2|23722.2|23729.4|23717.4|23734.2|23722.2|23729.4|23717.4|14
1757006190000|2025-09-04 17:16:30|23730.1|23718.1|23721.9|23709.9|23731.9|23719.9|23721.9|23709.9|4
1757006200000|2025-09-04 17:16:40|23721.4|23709.4|23715.1|23703.1|23721.4|23709.4|23715.1|23703.1|6
1757006210000|2025-09-04 17:16:50|23718.9|23706.9|23715.1|23703.1|23718.9|23706.9|23715.1|23703.1|2
1757006220000|2025-09-04 17:17:00|23717.4|23705.4|23715.7|23703.7|23718.2|23706.2|23715.7|23703.7|2
1757006230000|2025-09-04 17:17:10|23715.1|23703.1|23715.7|23703.7|23715.7|23703.7|23714.9|23702.9|2
1757006240000|2025-09-04 17:17:20|23712.4|23700.4|23714.4|23702.4|23716.4|23704.4|23711.9|23699.9|5
1757006250000|2025-09-04 17:17:30|23713.9|23701.9|23718.2|23706.2|23718.2|23706.2|23713.9|23701.9|3
1757006260000|2025-09-04 17:17:40|23721.2|23709.2|23716.9|23704.9|23721.9|23709.9|23716.9|23704.9|3
1757006270000|2025-09-04 17:17:50|23719.9|23707.9|23719.9|23707.9|23719.9|23707.9|23719.9|23707.9|3
1757006280000|2025-09-04 17:18:00|23719.4|23707.4|23720.9|23708.9|23724.6|23712.6|23715.9|23703.9|17
1757006290000|2025-09-04 17:18:10|||||||||1
1757006310000|2025-09-04 17:18:30|23721.6|23709.6|23700.9|23688.9|23723.4|23711.4|23699.1|23687.1|8
1757006320000|2025-09-04 17:18:40|23705.9|23693.9|23713.6|23701.6|23718.1|23706.1|23705.9|23693.9|15
1757006330000|2025-09-04 17:18:50|23713.8|23701.8|23709.1|23697.1|23713.8|23701.8|23703.1|23688.6|29
1757006340000|2025-09-04 17:19:00|23709.3|23697.3|23707.3|23695.3|23709.3|23697.3|23707.3|23695.3|2
1757006350000|2025-09-04 17:19:10|23707.8|23695.8|23707.3|23695.3|23708.6|23696.6|23704.8|23692.8|3
1757006360000|2025-09-04 17:19:20|23708.6|23696.6|23706.6|23694.6|23708.6|23696.6|23706.6|23694.6|2
1757006370000|2025-09-04 17:19:30|23706.1|23694.1|23705.4|23693.4|23706.1|23694.1|23702.3|23690.3|8
1757006380000|2025-09-04 17:19:40|23704.6|23692.6|23704.1|23692.1|23704.6|23692.6|23704.1|23692.1|1
1757006390000|2025-09-04 17:19:50|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|0
1757006400000|2025-09-04 17:20:00|23703.6|23691.6|23704.1|23692.1|23704.1|23692.1|23701.1|23689.1|1
1757006410000|2025-09-04 17:20:10|23703.4|23691.4|23709.8|23697.8|23710.9|23698.9|23701.6|23689.6|23
1757006420000|2025-09-04 17:20:20|23712.6|23700.6|23714.8|23702.8|23714.8|23702.8|23712.6|23700.6|2
1757006430000|2025-09-04 17:20:30|||||||||1
1757006440000|2025-09-04 17:20:40|23716.6|23704.6|23724.1|23712.1|23724.8|23712.8|23716.6|23704.6|3
1757006450000|2025-09-04 17:20:50|||||||||4
1757006460000|2025-09-04 17:21:00|23731.1|23719.1|23729.1|23717.1|23734.8|23722.8|23729.1|23717.1|7
1757006470000|2025-09-04 17:21:10|23729.6|23717.6|23728.4|23716.4|23730.4|23718.4|23725.9|23713.9|6
1757006480000|2025-09-04 17:21:20|23726.6|23714.6|23724.1|23712.1|23726.6|23714.6|23724.1|23712.1|1
1757006490000|2025-09-04 17:21:30|23723.6|23711.6|23720.4|23708.4|23723.6|23711.6|23720.4|23708.4|3
1757006510000|2025-09-04 17:21:50|23719.8|23707.8|23703.4|23691.4|23719.8|23707.8|23700.9|23688.9|10
1757006520000|2025-09-04 17:22:00|23705.9|23693.9|23698.4|23686.4|23705.9|23693.9|23698.4|23686.4|1
1757006530000|2025-09-04 17:22:10|23695.1|23683.1|23692.6|23680.6|23695.1|23683.1|23692.6|23680.6|4
1757006540000|2025-09-04 17:22:20|23698.4|23686.4|23705.9|23693.9|23705.9|23693.9|23697.6|23685.6|11
1757006550000|2025-09-04 17:22:30|23710.9|23698.9|23708.4|23696.4|23710.9|23698.9|23708.4|23696.4|1
1757006560000|2025-09-04 17:22:40|23707.6|23695.6|23705.1|23693.1|23707.6|23695.6|23705.1|23693.1|1
1757006570000|2025-09-04 17:22:50|23705.7|23693.7|23708.1|23696.1|23708.1|23696.1|23704.6|23692.6|20
1757006580000|2025-09-04 17:23:00|23706.6|23694.6|23703.4|23691.4|23706.6|23694.6|23703.4|23691.4|3
1757006590000|2025-09-04 17:23:10|23704.1|23692.1|23699.6|23687.6|23704.1|23692.1|23694.1|23682.1|21
1757006600000|2025-09-04 17:23:20|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|1
1757006610000|2025-09-04 17:23:30|23700.4|23688.4|23702.7|23690.7|23702.7|23690.7|23699.6|23687.6|4
1757006620000|2025-09-04 17:23:40|23704.1|23692.1|23705.9|23693.9|23705.9|23693.9|23704.1|23692.1|0
1757006630000|2025-09-04 17:23:50|23700.9|23688.9|23702.1|23690.1|23702.1|23690.1|23700.9|23688.9|2
1757006640000|2025-09-04 17:24:00|23702.9|23690.9|23705.9|23693.9|23705.9|23693.9|23702.9|23690.9|2
1757006650000|2025-09-04 17:24:10|23705.4|23693.4|23705.9|23693.9|23705.9|23693.9|23705.4|23693.4|4
1757006660000|2025-09-04 17:24:20|23706.4|23694.4|23700.9|23688.9|23706.4|23694.4|23700.9|23688.9|2
1757006670000|2025-09-04 17:24:30|23700.2|23688.2|23700.2|23688.2|23700.9|23688.9|23700.2|23688.2|1
1757006680000|2025-09-04 17:24:40|23700.9|23688.9|23700.9|23688.9|23701.4|23689.4|23700.9|23688.9|1
1757006690000|2025-09-04 17:24:50|23692.7|23680.7|23695.9|23683.9|23695.9|23683.9|23692.7|23680.7|9
1757006710000|2025-09-04 17:25:10|23694.8|23682.8|23695.9|23683.9|23695.9|23683.9|23694.6|23682.6|2
1757006720000|2025-09-04 17:25:20|23695.4|23683.4|23694.1|23682.1|23695.4|23683.4|23693.4|23681.4|8
1757006730000|2025-09-04 17:25:30|23693.4|23681.4|23694.1|23682.1|23694.1|23682.1|23693.4|23681.4|5
1757006740000|2025-09-04 17:25:40|23694.6|23682.6|23694.1|23682.1|23694.6|23682.6|23694.1|23682.1|0
1757006750000|2025-09-04 17:25:50|23697.7|23685.7|23697.7|23685.7|23697.7|23685.7|23697.7|23685.7|8
1757006760000|2025-09-04 17:26:00|23697.1|23685.1|23697.7|23685.7|23697.7|23685.7|23697.1|23685.1|0
1757006770000|2025-09-04 17:26:10|23696.6|23684.6|23708.4|23696.4|23708.4|23696.4|23696.6|23684.6|2
1757006780000|2025-09-04 17:26:20|||||||||16
1757006800000|2025-09-04 17:26:40|23707.7|23695.7|23705.2|23693.2|23709.1|23697.1|23705.2|23693.2|7
1757006810000|2025-09-04 17:26:50|23709.4|23697.4|23708.7|23696.7|23709.4|23697.4|23707.7|23695.7|14
1757006820000|2025-09-04 17:27:00|23708.2|23696.2|23701.4|23689.4|23708.2|23696.2|23699.4|23687.4|2
1757006830000|2025-09-04 17:27:10|23699.9|23687.9|23703.2|23691.2|23703.2|23691.2|23699.9|23687.9|9
1757006850000|2025-09-04 17:27:30|23702.7|23690.7|23701.9|23689.9|23702.7|23690.7|23701.9|23689.9|2
1757006860000|2025-09-04 17:27:40|23699.4|23687.4|23693.7|23681.7|23699.4|23687.4|23693.2|23681.2|4
1757006870000|2025-09-04 17:27:50|23703.7|23691.7|23701.2|23689.2|23703.7|23691.7|23701.2|23689.2|6
1757006880000|2025-09-04 17:28:00|23700.7|23688.7|23702.2|23690.2|23703.7|23691.7|23696.9|23684.9|11
1757006890000|2025-09-04 17:28:10|23702.8|23690.8|23703|23691|23703|23691|23701.7|23689.7|3
1757006900000|2025-09-04 17:28:20|23703.7|23691.7|23702.2|23690.2|23703.7|23691.7|23702.2|23690.2|0
1757006910000|2025-09-04 17:28:30|23698|23686|23698|23686|23698|23686|23698|23686|15
1757006920000|2025-09-04 17:28:40|||||||||5
1757006930000|2025-09-04 17:28:50|23698.7|23686.7|23698.7|23686.7|23698.7|23686.7|23698.7|23686.7|1
1757006940000|2025-09-04 17:29:00|23698|23686|23691.2|23679.2|23698.2|23686.2|23691.2|23679.2|7
1757006950000|2025-09-04 17:29:10|23690.7|23678.7|23688.2|23676.2|23690.7|23678.7|23682.2|23670.2|12
1757006960000|2025-09-04 17:29:20|23688.7|23676.7|23690|23678|23691.9|23679.9|23688.7|23676.7|1
1757006970000|2025-09-04 17:29:30|23689.2|23677.2|23688.7|23676.7|23689.2|23677.2|23688.7|23676.7|2
1757006980000|2025-09-04 17:29:40|23689.2|23677.2|23688.7|23676.7|23689.2|23677.2|23687.7|23675.7|2
1757006990000|2025-09-04 17:29:50|23691.2|23679.2|23691.9|23679.9|23691.9|23679.9|23691.2|23679.2|1
1757007000000|2025-09-04 17:30:00|23693.2|23681.2|23697.7|23685.7|23697.7|23685.7|23691.7|23679.7|5
1757007010000|2025-09-04 17:30:10|23698.7|23686.7|23703.7|23691.7|23703.7|23691.7|23698.7|23686.7|8
1757007020000|2025-09-04 17:30:20|23703.5|23691.5|23708|23696|23709.7|23697.7|23703|23691|11
1757007030000|2025-09-04 17:30:30|23708.5|23696.5|23704.7|23692.7|23710|23698|23703|23691|3
1757007040000|2025-09-04 17:30:40|23703|23691|23697.2|23685.2|23703|23691|23697.2|23685.2|3
1757007050000|2025-09-04 17:30:50|23698.7|23686.7|23704|23692|23704.7|23692.7|23698.5|23686.5|6
1757007060000|2025-09-04 17:31:00|23705.1|23693.1|23706.2|23694.2|23708.7|23696.7|23705|23693|13
1757007070000|2025-09-04 17:31:10|23705.5|23693.5|23691.2|23679.2|23705.5|23693.5|23691.2|23679.2|3
1757007080000|2025-09-04 17:31:20|23690|23678|23689.7|23677.7|23691.2|23679.2|23686.7|23674.7|28
1757007090000|2025-09-04 17:31:30|23689.2|23677.2|23691.7|23679.7|23692.2|23680.2|23689.2|23677.2|1
1757007100000|2025-09-04 17:31:40|23692.2|23680.2|23688|23676|23692.2|23680.2|23688|23676|5
1757007110000|2025-09-04 17:31:50|23689.2|23677.2|23687.2|23675.2|23690.5|23678.5|23687.2|23675.2|5
1757007120000|2025-09-04 17:32:00|23687.8|23675.8|23692.8|23680.8|23694.7|23682.7|23687.8|23675.8|21
1757007130000|2025-09-04 17:32:10|23696|23684|23696|23684|23696|23684|23695.5|23683.5|1
1757007140000|2025-09-04 17:32:20|23694.8|23682.8|23696|23684|23696|23684|23694.8|23682.8|2
1757007150000|2025-09-04 17:32:30|23694.8|23682.8|23699.2|23687.2|23699.2|23687.2|23694.8|23682.8|14
1757007160000|2025-09-04 17:32:40|23701.2|23689.2|23701.7|23689.7|23701.7|23689.7|23701.2|23689.2|5
1757007170000|2025-09-04 17:32:50|23703.2|23691.2|23704.2|23692.2|23704.8|23692.8|23703|23691|4
1757007180000|2025-09-04 17:33:00|23702|23690|23699.8|23687.8|23702|23690|23698.5|23686.5|13
1757007190000|2025-09-04 17:33:10|23699.2|23687.2|23699.8|23687.8|23699.8|23687.8|23699.2|23687.2|0
1757007200000|2025-09-04 17:33:20|23700.5|23688.5|23702.3|23690.3|23702.3|23690.3|23699.8|23687.8|2
1757007210000|2025-09-04 17:33:30|23704.2|23692.2|23698|23686|23704.2|23692.2|23696.7|23684.7|4
1757007220000|2025-09-04 17:33:40|23697.3|23685.3|23695.5|23683.5|23698|23686|23695.5|23683.5|9
1757007230000|2025-09-04 17:33:50|23694.8|23682.8|23696.5|23684.5|23696.5|23684.5|23694.8|23682.8|2
1757007240000|2025-09-04 17:34:00|23695.8|23683.8|23694.8|23682.8|23695.8|23683.8|23694.8|23682.8|3
1757007250000|2025-09-04 17:34:10|23695.5|23683.5|23697.3|23685.3|23697.3|23685.3|23694.8|23682.8|7
1757007260000|2025-09-04 17:34:20|23695.8|23683.8|23697.8|23685.8|23698.3|23686.3|23695.8|23683.8|5
1757007270000|2025-09-04 17:34:30|23698.3|23686.3|23705.8|23693.8|23705.8|23693.8|23698.3|23686.3|3
1757007280000|2025-09-04 17:34:40|23706.5|23694.5|23704|23692|23706.5|23694.5|23702.8|23690.8|2
1757007290000|2025-09-04 17:34:50|23705.3|23693.3|23704.8|23692.8|23705.8|23693.8|23702.8|23690.8|3
1757007300000|2025-09-04 17:35:00|23706.5|23694.5|23704.8|23692.8|23707.3|23695.3|23704.8|23692.8|15
1757007310000|2025-09-04 17:35:10|23703.5|23691.5|23704.8|23692.8|23704.8|23692.8|23703.5|23691.5|1
1757007320000|2025-09-04 17:35:20|23708.7|23696.7|23705.3|23693.3|23708.7|23696.7|23705.3|23693.3|2
1757007330000|2025-09-04 17:35:30|23706.7|23694.7|23705.5|23693.5|23707.3|23695.3|23704.8|23692.8|4
1757007340000|2025-09-04 17:35:40|23703.5|23691.5|23700.3|23688.3|23703.5|23691.5|23696.5|23684.5|11
1757007350000|2025-09-04 17:35:50|23699.8|23687.8|23699.8|23687.8|23700.3|23688.3|23699.8|23687.8|0
1757007360000|2025-09-04 17:36:00|23700.8|23688.8|23703.3|23691.3|23703.3|23691.3|23699.3|23687.3|1
1757007370000|2025-09-04 17:36:10|23701.8|23689.8|23700.1|23688.1|23701.8|23689.8|23700.1|23688.1|1
1757007380000|2025-09-04 17:36:20|23700.8|23688.8|23700.8|23688.8|23700.8|23688.8|23700.8|23688.8|1
1757007390000|2025-09-04 17:36:30|23701.3|23689.3|23703.3|23691.3|23704.3|23692.3|23700.8|23688.8|9
1757007400000|2025-09-04 17:36:40|23703.8|23691.8|23698.3|23686.3|23703.8|23691.8|23698.3|23686.3|1
1757007410000|2025-09-04 17:36:50|23700.8|23688.8|23694.3|23682.3|23700.8|23688.8|23694.3|23682.3|4
1757007420000|2025-09-04 17:37:00|23691.8|23679.8|23692.9|23680.9|23694.3|23682.3|23691.8|23679.8|10
1757007430000|2025-09-04 17:37:10|23693.6|23681.6|23709.9|23697.9|23709.9|23697.9|23693.6|23681.6|22
1757007440000|2025-09-04 17:37:20|23711.3|23699.3|23711.8|23699.8|23714.9|23702.9|23711.3|23699.3|13
1757007450000|2025-09-04 17:37:30|23712.4|23700.4|23711.8|23699.8|23714.9|23702.9|23709.3|23697.3|2
1757007460000|2025-09-04 17:37:40|23711.1|23699.1|23707.9|23695.9|23711.8|23699.8|23706.8|23694.8|11
1757007470000|2025-09-04 17:37:50|23706.8|23694.8|23709.3|23697.3|23709.3|23697.3|23706.8|23694.8|1
1757007480000|2025-09-04 17:38:00|23708.6|23696.6|23725.1|23713.1|23726.1|23714.1|23708.6|23696.6|12
1757007490000|2025-09-04 17:38:10|23726.1|23714.1|23734.3|23722.3|23734.9|23722.9|23726.1|23714.1|15
1757007500000|2025-09-04 17:38:20|23727.9|23715.9|23727.9|23715.9|23737.9|23725.9|23726.1|23714.1|8
1757007510000|2025-09-04 17:38:30|23726.8|23714.8|23733.6|23721.6|23733.6|23721.6|23726.8|23714.8|5
1757007520000|2025-09-04 17:38:40|23735.4|23723.4|23724.3|23712.3|23735.4|23723.4|23724.3|23712.3|17
1757007530000|2025-09-04 17:38:50|23727.9|23715.9|23729.3|23717.3|23734.3|23722.3|23727.9|23715.9|6
1757007540000|2025-09-04 17:39:00|23728.6|23716.6|23718.6|23706.6|23729.9|23717.9|23718.6|23706.6|10
1757007550000|2025-09-04 17:39:10|23721.1|23709.1|23719.9|23707.9|23721.1|23709.1|23718.6|23706.6|2
1757007560000|2025-09-04 17:39:20|23717.9|23705.9|23717.4|23705.4|23718.6|23706.6|23715.6|23703.6|4
1757007570000|2025-09-04 17:39:30|23716.8|23704.8|23717.6|23705.6|23718.1|23706.1|23713.6|23701.6|4
1757007580000|2025-09-04 17:39:40|23717.4|23705.4|23715.6|23703.6|23718.1|23706.1|23713.6|23701.6|2
1757007590000|2025-09-04 17:39:50|23715.1|23703.1|23710.4|23698.4|23716.1|23704.1|23708.6|23696.6|7
1757007600000|2025-09-04 17:40:00|23710.9|23698.9|23716.1|23704.1|23716.1|23704.1|23710.4|23698.4|1
1757007610000|2025-09-04 17:40:10|23715.4|23703.4|23723.6|23711.6|23723.6|23711.6|23715.4|23703.4|14
1757007620000|2025-09-04 17:40:20|23725.4|23713.4|23732.9|23720.9|23732.9|23720.9|23725.4|23713.4|7
1757007630000|2025-09-04 17:40:30|23735.4|23723.4|23725.4|23713.4|23735.4|23723.4|23725.4|23713.4|5
1757007640000|2025-09-04 17:40:40|23724.9|23712.9|23726.8|23714.8|23726.8|23714.8|23722.2|23710.2|9
1757007650000|2025-09-04 17:40:50|23726.1|23714.1|23727.9|23715.9|23727.9|23715.9|23726.1|23714.1|13
1757007660000|2025-09-04 17:41:00|23728.4|23716.4|23727.9|23715.9|23731.1|23719.1|23727.4|23715.4|4
1757007670000|2025-09-04 17:41:10|23729.1|23717.1|23730.8|23718.8|23734.1|23722.1|23727.2|23715.2|6
1757007680000|2025-09-04 17:41:20|23727.9|23715.9|23727.4|23715.4|23728.6|23716.6|23718.6|23706.6|7
1757007690000|2025-09-04 17:41:30|23726.1|23714.1|23728.1|23716.1|23728.6|23716.6|23723.6|23711.6|17
1757007700000|2025-09-04 17:41:40|23728.6|23716.6|23749.4|23737.4|23749.4|23737.4|23723.6|23711.6|20
1757007710000|2025-09-04 17:41:50|23751.1|23739.1|23748.8|23736.8|23751.1|23739.1|23744.4|23732.4|26
1757007720000|2025-09-04 17:42:00|23751.3|23739.3|23749.4|23737.4|23752.1|23740.1|23748.6|23736.6|6
1757007730000|2025-09-04 17:42:10|23749.9|23737.9|23746.1|23734.1|23752.9|23740.9|23746.1|23734.1|11
1757007740000|2025-09-04 17:42:20|23744.9|23732.9|23754.7|23742.7|23754.7|23742.7|23744.1|23732.1|20
1757007750000|2025-09-04 17:42:30|23756.9|23744.9|23750.9|23738.9|23759.7|23747.7|23750.9|23738.9|10
1757007760000|2025-09-04 17:42:40|23752|23740|23752.2|23740.2|23755.9|23743.9|23752|23740|6
1757007770000|2025-09-04 17:42:50|23751.4|23739.4|23756.4|23744.4|23758.4|23746.4|23751.4|23739.4|2
1757007780000|2025-09-04 17:43:00|23760.4|23748.4|23757.9|23745.9|23764.7|23752.7|23757.9|23745.9|18
1757007790000|2025-09-04 17:43:10|23757.2|23745.2|23756.6|23744.6|23757.2|23745.2|23752.2|23740.2|2
1757007800000|2025-09-04 17:43:20|23754.7|23742.7|23761.4|23749.4|23764.7|23752.7|23752.2|23740.2|4
1757007810000|2025-09-04 17:43:30|23764.7|23752.7|23763.4|23751.4|23765.9|23753.9|23763.4|23751.4|4
1757007820000|2025-09-04 17:43:40|23764.9|23752.9|23762.9|23750.9|23767.2|23755.2|23760.4|23748.4|1
1757007830000|2025-09-04 17:43:50|23764.7|23752.7|23755.9|23743.9|23764.7|23752.7|23755.4|23743.4|8
1757007840000|2025-09-04 17:44:00|23756.6|23744.6|23756.6|23744.6|23756.6|23744.6|23756.6|23744.6|0
1757007850000|2025-09-04 17:44:10|23755.9|23743.9|23747.2|23735.2|23755.9|23743.9|23747.2|23735.2|4
1757007860000|2025-09-04 17:44:20|23748.2|23736.2|23752.2|23740.2|23755.2|23743.2|23748.2|23736.2|23
1757007870000|2025-09-04 17:44:30|23750.9|23738.9|23754.7|23742.7|23755.4|23743.4|23749.7|23737.7|5
1757007880000|2025-09-04 17:44:40|23753.4|23741.4|23746.4|23734.4|23753.4|23741.4|23746.2|23734.2|13
1757007890000|2025-09-04 17:44:50|23745.7|23733.7|23753.9|23741.9|23755.2|23743.2|23745.7|23733.7|2
1757007900000|2025-09-04 17:45:00|23755|23743|23775.7|23763.7|23777.7|23765.7|23755|23743|11
1757007910000|2025-09-04 17:45:10|23776.4|23764.4|23769.5|23757.5|23777|23765|23769.5|23757.5|9
1757007920000|2025-09-04 17:45:20|23768.2|23756.2|23765.7|23753.7|23768.9|23756.9|23765.7|23753.7|6
1757007930000|2025-09-04 17:45:30|23769.5|23757.5|23768.2|23756.2|23769.5|23757.5|23768.2|23756.2|2
1757007940000|2025-09-04 17:45:40|23768.7|23756.7|23775.7|23763.7|23777|23765|23768.7|23756.7|5
1757007950000|2025-09-04 17:45:50|||||||||10
1757007960000|2025-09-04 17:46:00|23778.7|23766.7|23786.8|23774.8|23786.8|23774.8|23778|23766|34
1757007970000|2025-09-04 17:46:10|23784.5|23772.5|23794.3|23782.3|23795|23783|23782.5|23770.5|10
1757007980000|2025-09-04 17:46:20|23792.5|23780.5|23799.3|23787.3|23799.3|23787.3|23792.5|23780.5|16
1757007990000|2025-09-04 17:46:30|23799.8|23787.8|23823.5|23811.5|23823.5|23811.5|23799.3|23787.3|94
1757008000000|2025-09-04 17:46:40|23820.3|23808.3|23815.3|23803.3|23823.5|23811.5|23815.3|23803.3|50
1757008010000|2025-09-04 17:46:50|23811.8|23799.8|23804.3|23792.3|23811.8|23799.8|23803|23791|38
1757008020000|2025-09-04 17:47:00|23805.5|23793.5|23816.8|23804.8|23816.8|23804.8|23805|23793|13
1757008030000|2025-09-04 17:47:10|23817.3|23805.3|23810.7|23798.7|23817.3|23805.3|23808.7|23796.7|21
1757008040000|2025-09-04 17:47:20|23809.8|23797.8|23808|23796|23811.2|23799.2|23805.5|23793.5|5
1757008050000|2025-09-04 17:47:30|23803.5|23791.5|23789.3|23777.3|23803.5|23791.5|23786.8|23774.8|27
1757008060000|2025-09-04 17:47:40|23788.5|23776.5|23786.8|23774.8|23788.5|23776.5|23786|23774|3
1757008070000|2025-09-04 17:47:50|23791.8|23779.8|23791|23779|23791.8|23779.8|23789.3|23777.3|2
1757008080000|2025-09-04 17:48:00|23792.5|23780.5|23799.3|23787.3|23799.8|23787.8|23792.5|23780.5|8
1757008090000|2025-09-04 17:48:10|23798.5|23786.5|23799.3|23787.3|23801.8|23789.8|23798.5|23786.5|4
1757008100000|2025-09-04 17:48:20|23798.5|23786.5|23799.3|23787.3|23799.3|23787.3|23798.5|23786.5|13
1757008110000|2025-09-04 17:48:30|23800.5|23788.5|23791.8|23779.8|23800.5|23788.5|23791.8|23779.8|15
1757008120000|2025-09-04 17:48:40|23790.5|23778.5|23790|23778|23792.3|23780.3|23789.8|23777.8|8
1757008130000|2025-09-04 17:48:50|23791|23779|23791.8|23779.8|23801.8|23789.8|23791|23779|7
1757008140000|2025-09-04 17:49:00|23793|23781|23798|23786|23805.2|23793.2|23793|23781|10
1757008150000|2025-09-04 17:49:10|23798.5|23786.5|23798.5|23786.5|23799.3|23787.3|23797.5|23785.5|13
1757008160000|2025-09-04 17:49:20|23799.3|23787.3|23797.3|23785.3|23799.3|23787.3|23797.3|23785.3|1
1757008170000|2025-09-04 17:49:30|23796.8|23784.8|23796|23784|23796.8|23784.8|23795.5|23783.5|0
1757008180000|2025-09-04 17:49:40|23796.8|23784.8|23794.3|23782.3|23796.8|23784.8|23792.3|23780.3|1
1757008190000|2025-09-04 17:49:50|23791.8|23779.8|23789.3|23777.3|23791.8|23779.8|23788.5|23776.5|3
1757008200000|2025-09-04 17:50:00|23788|23776|23786.8|23774.8|23789.3|23777.3|23786.8|23774.8|3
1757008210000|2025-09-04 17:50:10|23787.3|23775.3|23790|23778|23790|23778|23787.3|23775.3|0
1757008220000|2025-09-04 17:50:20|23788.5|23776.5|23774.3|23762.3|23789.3|23777.3|23774.3|23762.3|7
1757008230000|2025-09-04 17:50:30|23777|23765|23776.8|23764.8|23779.3|23767.3|23774.3|23762.3|11
1757008240000|2025-09-04 17:50:40|23776|23764|23776|23764|23776|23764|23774.8|23762.8|15
1757008250000|2025-09-04 17:50:50|23781|23769|23778.7|23766.7|23781|23769|23778.7|23766.7|9
1757008260000|2025-09-04 17:51:00|23775.5|23763.5|23778.5|23766.5|23778.5|23766.5|23774.3|23762.3|4
1757008270000|2025-09-04 17:51:10|23775.3|23763.3|23774.3|23762.3|23775.5|23763.5|23771.8|23759.8|5
1757008280000|2025-09-04 17:51:20|23777.3|23765.3|23776|23764|23778.5|23766.5|23776|23764|25
1757008290000|2025-09-04 17:51:30|23774.8|23762.8|23760.5|23748.5|23774.8|23762.8|23760.5|23748.5|10
1757008300000|2025-09-04 17:51:40|23761.8|23749.8|23767.5|23755.5|23767.5|23755.5|23759.3|23747.3|8
1757008310000|2025-09-04 17:51:50|23767.3|23755.3|23771|23759|23772.3|23760.3|23767.3|23755.3|6
1757008320000|2025-09-04 17:52:00|23771.6|23759.6|23755.5|23743.5|23771.6|23759.6|23755.5|23743.5|24
1757008330000|2025-09-04 17:52:10|23755|23743|23755.5|23743.5|23755.5|23743.5|23755|23743|4
1757008340000|2025-09-04 17:52:20|23755|23743|23772.5|23760.5|23772.5|23760.5|23755|23743|6
1757008350000|2025-09-04 17:52:30|23774.3|23762.3|23773.5|23761.5|23774.8|23762.8|23773.5|23761.5|5
1757008360000|2025-09-04 17:52:40|23773|23761|23773|23761|23773|23761|23771.8|23759.8|0
1757008370000|2025-09-04 17:52:50|23771.6|23759.6|23774.3|23762.3|23775.5|23763.5|23771|23759|4
1757008380000|2025-09-04 17:53:00|23771.8|23759.8|23778|23766|23778|23766|23771.8|23759.8|8
1757008390000|2025-09-04 17:53:10|23779.3|23767.3|23780|23768|23780|23768|23775.7|23763.7|5
1757008410000|2025-09-04 17:53:30|23779.5|23767.5|23767.5|23755.5|23779.5|23767.5|23767.5|23755.5|4
1757008420000|2025-09-04 17:53:40|23769|23757|23767.5|23755.5|23771.2|23759.2|23766.8|23754.8|12
1757008430000|2025-09-04 17:53:50|23764.8|23752.8|23766.8|23754.8|23770|23758|23764.8|23752.8|8
1757008440000|2025-09-04 17:54:00|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|2
1757008450000|2025-09-04 17:54:10|23766|23754|23784.3|23772.3|23785.5|23773.5|23766|23754|41
1757008460000|2025-09-04 17:54:20|23781.5|23769.5|23781.5|23769.5|23782|23770|23781.5|23769.5|29
1757008470000|2025-09-04 17:54:30|23780.7|23768.7|23783.2|23771.2|23783.2|23771.2|23780.7|23768.7|10
1757008480000|2025-09-04 17:54:40|23782.5|23770.5|23790.7|23778.7|23792.5|23780.5|23782.5|23770.5|13
1757008490000|2025-09-04 17:54:50|23789.5|23777.5|23788.2|23776.2|23789.5|23777.5|23788.2|23776.2|1
1757008500000|2025-09-04 17:55:00|23786.5|23774.5|23784|23772|23787.2|23775.2|23784|23772|11
1757008510000|2025-09-04 17:55:10|23785.5|23773.5|23788.2|23776.2|23790.7|23778.7|23785.5|23773.5|10
1757008520000|2025-09-04 17:55:20|23789|23777|23787.2|23775.2|23789|23777|23787.2|23775.2|0
1757008530000|2025-09-04 17:55:30|23787.7|23775.7|23787|23775|23787.7|23775.7|23786.5|23774.5|5
1757008540000|2025-09-04 17:55:40|23786.5|23774.5|23785.2|23773.2|23786.5|23774.5|23784|23772|27
1757008550000|2025-09-04 17:55:50|23784|23772|23782.7|23770.7|23784|23772|23782.7|23770.7|3
1757008560000|2025-09-04 17:56:00|23780.6|23768.6|23772.2|23760.2|23780.6|23768.6|23770.9|23758.9|4
1757008570000|2025-09-04 17:56:10|23769.7|23757.7|23774.7|23762.7|23774.7|23762.7|23769.7|23757.7|8
1757008580000|2025-09-04 17:56:20|23772.7|23760.7|23780.2|23768.2|23780.2|23768.2|23772.7|23760.7|11
1757008590000|2025-09-04 17:56:30|23779.7|23767.7|23780.2|23768.2|23780.2|23768.2|23778.4|23766.4|3
1757008600000|2025-09-04 17:56:40|23780.7|23768.7|23783.4|23771.4|23786.5|23774.5|23780.7|23768.7|13
1757008610000|2025-09-04 17:56:50|23793.2|23781.2|23792.5|23780.5|23794.5|23782.5|23792|23780|25
1757008620000|2025-09-04 17:57:00|23792|23780|23782|23770|23793.8|23781.8|23780.7|23768.7|16
1757008630000|2025-09-04 17:57:10|23783.5|23771.5|23784.5|23772.5|23785|23773|23783.5|23771.5|1
1757008640000|2025-09-04 17:57:20|23785|23773|23780|23768|23785.7|23773.7|23780|23768|10
1757008650000|2025-09-04 17:57:30|23779.5|23767.5|23780.5|23768.5|23781.3|23769.3|23779.5|23767.5|8
1757008660000|2025-09-04 17:57:40|23780.7|23768.7|23779.5|23767.5|23781.8|23769.8|23778.8|23766.8|2
1757008670000|2025-09-04 17:57:50|23780|23768|23777.3|23765.3|23781.3|23769.3|23777.3|23765.3|37
1757008680000|2025-09-04 17:58:00|23781.3|23769.3|23780.5|23768.5|23781.3|23769.3|23771.3|23759.3|65
1757008690000|2025-09-04 17:58:10|23781.3|23769.3|23782.5|23770.5|23782.5|23770.5|23779.3|23767.3|21
1757008700000|2025-09-04 17:58:20|23785.2|23773.2|23782.5|23770.5|23785.2|23773.2|23782.5|23770.5|9
1757008710000|2025-09-04 17:58:30|23783|23771|23783.2|23771.2|23785.2|23773.2|23782.5|23770.5|5
1757008720000|2025-09-04 17:58:40|23783.8|23771.8|23780|23768|23784.5|23772.5|23780|23768|13
1757008730000|2025-09-04 17:58:50|23779.5|23767.5|23775|23763|23780|23768|23775|23763|9
1757008740000|2025-09-04 17:59:00|23775.7|23763.7|23777.3|23765.3|23778.8|23766.8|23775|23763|84
1757008750000|2025-09-04 17:59:10|23778|23766|23780|23768|23780|23768|23775.2|23763.2|22
1757008760000|2025-09-04 17:59:20|23779.5|23767.5|23792.7|23780.7|23794|23782|23779.5|23767.5|33
1757008770000|2025-09-04 17:59:30|23791.7|23779.7|23791.7|23779.7|23792.4|23780.4|23788.9|23776.9|112
1757008780000|2025-09-04 17:59:40|23792.4|23780.4|23793.1|23781.1|23796.4|23784.4|23789.9|23777.9|100
1757008790000|2025-09-04 17:59:50|23794.9|23782.9|23794.9|23782.9|23796.2|23784.2|23793.1|23781.1|151
1757008800000|2025-09-04 18:00:00|23793.7|23781.7|23790.6|23778.6|23794.9|23782.9|23789.9|23777.9|35
1757008810000|2025-09-04 18:00:10|23791.4|23779.4|23782.9|23770.9|23792.4|23780.4|23782.9|23770.9|28
1757008820000|2025-09-04 18:00:20|23783.7|23771.7|23785.9|23773.9|23785.9|23773.9|23782.4|23770.4|9
1757008830000|2025-09-04 18:00:30|23785.2|23773.2|23785.4|23773.4|23785.4|23773.4|23783.4|23771.4|11
1757008840000|2025-09-04 18:00:40|23784.7|23772.7|23785.9|23773.9|23788.4|23776.4|23784.7|23772.7|5
1757008850000|2025-09-04 18:00:50|23785.2|23773.2|23798.7|23786.7|23798.9|23786.9|23785.2|23773.2|31
1757008860000|2025-09-04 18:01:00|23797.9|23785.9|23796.7|23784.7|23797.9|23785.9|23794.2|23782.2|9
1757008870000|2025-09-04 18:01:10|23797.4|23785.4|23790.4|23778.4|23797.4|23785.4|23790.4|23778.4|13
1757008880000|2025-09-04 18:01:20|23791.2|23779.2|23792.9|23780.9|23795.4|23783.4|23790.4|23778.4|11
1757008890000|2025-09-04 18:01:30|23792.4|23780.4|23787.9|23775.9|23792.4|23780.4|23785.4|23773.4|4
1757008900000|2025-09-04 18:01:40|23788.4|23776.4|23789.9|23777.9|23789.9|23777.9|23788.4|23776.4|10
1757008910000|2025-09-04 18:01:50|23791.7|23779.7|23791.7|23779.7|23791.7|23779.7|23791.7|23779.7|11
1757008920000|2025-09-04 18:02:00|23793.9|23781.9|23794.9|23782.9|23797.4|23785.4|23793.9|23781.9|39
1757008930000|2025-09-04 18:02:10|23794.2|23782.2|23791.7|23779.7|23794.9|23782.9|23791.7|23779.7|2
1757008940000|2025-09-04 18:02:20|23792.2|23780.2|23791.7|23779.7|23792.2|23780.2|23791.7|23779.7|8
1757008950000|2025-09-04 18:02:30|23791.5|23779.5|23794.9|23782.9|23794.9|23782.9|23791.5|23779.5|20
1757008960000|2025-09-04 18:02:40|23792.2|23780.2|23792.2|23780.2|23792.9|23780.9|23791.5|23779.5|3
1757008970000|2025-09-04 18:02:50|23791.5|23779.5|23793.4|23781.4|23793.4|23781.4|23790.9|23778.9|0
1757008980000|2025-09-04 18:03:00|23795.9|23783.9|23796.7|23784.7|23796.7|23784.7|23795.9|23783.9|7
1757008990000|2025-09-04 18:03:10|23794.2|23782.2|23794.2|23782.2|23794.2|23782.2|23794.2|23782.2|6
1757009000000|2025-09-04 18:03:20|23791.5|23779.5|23790.9|23778.9|23792.2|23780.2|23790.9|23778.9|10
1757009010000|2025-09-04 18:03:30|23791.7|23779.7|23791.7|23779.7|23792.9|23780.9|23791.7|23779.7|9
1757009020000|2025-09-04 18:03:40|23793.1|23781.1|23797.4|23785.4|23797.4|23785.4|23793.1|23781.1|5
1757009030000|2025-09-04 18:03:50|23794.9|23782.9|23797.4|23785.4|23797.4|23785.4|23794.9|23782.9|5
1757009040000|2025-09-04 18:04:00|23796.7|23784.7|23796.2|23784.2|23797.4|23785.4|23796.2|23784.2|8
1757009050000|2025-09-04 18:04:10|23794.2|23782.2|23792.9|23780.9|23797.4|23785.4|23791.7|23779.7|19
1757009060000|2025-09-04 18:04:20|23793.7|23781.7|23793.7|23781.7|23794.2|23782.2|23793.7|23781.7|1
1757009070000|2025-09-04 18:04:30|23794.9|23782.9|23792.4|23780.4|23794.9|23782.9|23792.4|23780.4|3
1757009080000|2025-09-04 18:04:40|23791.9|23779.9|23794.6|23782.6|23794.6|23782.6|23791.2|23779.2|8
1757009090000|2025-09-04 18:04:50|23797.4|23785.4|23797.9|23785.9|23800.2|23788.2|23796|23784|23
1757079000000|2025-09-05 13:30:00|23824.5|23812.5|23823.4|23811.4|23835.2|23823.2|23819.9|23803.2|108
1757079010000|2025-09-05 13:30:10|23823.9|23811.9|23831.4|23819.4|23838.4|23826.4|23821.7|23809.7|42
1757079020000|2025-09-05 13:30:20|23830.2|23818.2|23818|23806|23830.7|23818.7|23811.7|23799.7|29
1757079030000|2025-09-05 13:30:30|23816|23804|23808|23796|23820.5|23808.5|23795.4|23783.4|55
1757079040000|2025-09-05 13:30:40|23807.5|23795.5|23803.5|23791.5|23808.5|23796.5|23799.7|23787.7|65
1757079050000|2025-09-05 13:30:50|23802|23790|23787.5|23775.5|23805.5|23793.5|23785.2|23773.2|79
1757079060000|2025-09-05 13:31:00|23790|23778|23759.7|23747.7|23791|23779|23757.7|23745.7|74
1757079070000|2025-09-05 13:31:10|23761|23749|23772|23760|23772|23760|23761|23749|15
1757079080000|2025-09-05 13:31:20|23774.5|23762.5|23753.5|23741.5|23776.2|23764.2|23752.2|23740.2|66
1757079090000|2025-09-05 13:31:30|23750.2|23738.2|23754.7|23742.7|23756.5|23744.5|23749.2|23737.2|44
1757079100000|2025-09-05 13:31:40|23753.2|23741.2|23759.2|23747.2|23759.7|23747.7|23749.2|23737.2|6
1757079110000|2025-09-05 13:31:50|23759|23747|23751|23739|23759|23747|23750.2|23738.2|20
1757079120000|2025-09-05 13:32:00|23750.2|23738.2|23748.5|23736.5|23753.2|23741.2|23748.5|23736.5|8
1757079130000|2025-09-05 13:32:10|23750.2|23738.2|23743.5|23731.5|23751.5|23739.5|23741.5|23729.5|16
1757079140000|2025-09-05 13:32:20|23746|23734|23749|23737|23752|23740|23745.2|23733.2|22
1757079150000|2025-09-05 13:32:30|23748.5|23736.5|23756.7|23744.7|23758.5|23746.5|23748.5|23736.5|20
1757079160000|2025-09-05 13:32:40|23755.2|23743.2|23750.2|23738.2|23755.2|23743.2|23750.2|23738.2|5
1757079170000|2025-09-05 13:32:50|23754|23742|23767.5|23755.5|23770.5|23758.5|23754|23742|49
1757079180000|2025-09-05 13:33:00|23765.5|23753.5|23788|23776|23788|23776|23765.5|23753.5|23
1757079190000|2025-09-05 13:33:10|23791|23779|23791|23779|23791|23779|23788.5|23776.5|10
1757079200000|2025-09-05 13:33:20|23791.7|23779.7|23798.7|23786.7|23798.7|23786.7|23791.7|23779.7|12
1757079210000|2025-09-05 13:33:30|23799.5|23787.5|23795.2|23783.2|23804.7|23792.7|23793.7|23781.7|37
1757079220000|2025-09-05 13:33:40|23795.7|23783.7|23792|23780|23799.5|23787.5|23790.7|23778.7|20
1757079230000|2025-09-05 13:33:50|23795|23783|23783.2|23771.2|23795.7|23783.7|23783.2|23771.2|6
1757079240000|2025-09-05 13:34:00|23783.7|23771.7|23787|23775|23787|23775|23783.2|23771.2|6
1757079250000|2025-09-05 13:34:10|23785.5|23773.5|23788.2|23776.2|23788.2|23776.2|23780.7|23768.7|8
1757079260000|2025-09-05 13:34:20|23788.7|23776.7|23790.7|23778.7|23790.7|23778.7|23788.2|23776.2|4
1757079270000|2025-09-05 13:34:30|23789.7|23777.7|23789.5|23777.5|23790|23778|23787.7|23775.7|4
1757079280000|2025-09-05 13:34:40|23792.7|23780.7|23777.7|23765.7|23793.2|23781.2|23777.7|23765.7|12
1757079290000|2025-09-05 13:34:50|23778.4|23766.4|23772.2|23760.2|23779|23767|23770.9|23758.9|20
1757079300000|2025-09-05 13:35:00|23773.2|23761.2|23769|23757|23775.4|23763.4|23767.9|23755.9|7
1757079310000|2025-09-05 13:35:10|23767.9|23755.9|23772.2|23760.2|23772.2|23760.2|23766.5|23754.5|7
1757079320000|2025-09-05 13:35:20|23772.9|23760.9|23791.5|23779.5|23792.2|23780.2|23772.9|23760.9|4
1757079330000|2025-09-05 13:35:30|23792.2|23780.2|23795.7|23783.7|23800.4|23788.4|23791.5|23779.5|18
1757079340000|2025-09-05 13:35:40|23794.2|23782.2|23791.9|23779.9|23796.2|23784.2|23788.7|23776.7|4
1757079350000|2025-09-05 13:35:50|23791.7|23779.7|23787.7|23775.7|23794.2|23782.2|23787.7|23775.7|27
1757079360000|2025-09-05 13:36:00|23789|23777|23793.5|23781.5|23793.5|23781.5|23788.2|23776.2|7
1757079370000|2025-09-05 13:36:10|23793.2|23781.2|23792.2|23780.2|23797.7|23785.7|23789.7|23777.7|16
1757079380000|2025-09-05 13:36:20|23793.2|23781.2|23788.2|23776.2|23793.2|23781.2|23781.5|23769.5|9
1757079390000|2025-09-05 13:36:30|23789|23777|23790.7|23778.7|23792.5|23780.5|23789|23777|2
1757079400000|2025-09-05 13:36:40|23791.5|23779.5|23792.7|23780.7|23795.7|23783.7|23791.5|23779.5|10
1757079410000|2025-09-05 13:36:50|23793.2|23781.2|23785.7|23773.7|23794|23782|23785.7|23773.7|6
1757079420000|2025-09-05 13:37:00|23786.5|23774.5|23781|23769|23786.5|23774.5|23776.7|23764.7|24
1757079430000|2025-09-05 13:37:10|23780.4|23768.4|23776|23764|23780.4|23768.4|23773.5|23761.5|15
1757079440000|2025-09-05 13:37:20|23776.5|23764.5|23784.7|23772.7|23784.7|23772.7|23776.5|23764.5|2
1757079450000|2025-09-05 13:37:30|23786|23774|23781.5|23769.5|23789.2|23777.2|23781.5|23769.5|9
1757079460000|2025-09-05 13:37:40|23782.9|23770.9|23784.7|23772.7|23784.7|23772.7|23782.9|23770.9|5
1757079470000|2025-09-05 13:37:50|23785.2|23773.2|23780.2|23768.2|23788.5|23776.5|23776|23764|3
1757079480000|2025-09-05 13:38:00|23781|23769|23773.5|23761.5|23781|23769|23768|23756|33
1757079490000|2025-09-05 13:38:10|23776|23764|23775.5|23763.5|23776|23764|23775.5|23763.5|7
1757079500000|2025-09-05 13:38:20|23776|23764|23775.5|23763.5|23776|23764|23774.2|23762.2|8
1757079510000|2025-09-05 13:38:30|23776|23764|23776|23764|23776|23764|23776|23764|0
1757079520000|2025-09-05 13:38:40|23776.5|23764.5|23778.2|23766.2|23778.2|23766.2|23776.5|23764.5|42
1757079530000|2025-09-05 13:38:50|23776|23764|23776.9|23764.9|23776.9|23764.9|23775.5|23763.5|1
1757079540000|2025-09-05 13:39:00|23777.4|23765.4|23766.2|23754.2|23778.2|23766.2|23765.5|23753.5|22
1757079550000|2025-09-05 13:39:10|23766.9|23754.9|23786.9|23774.9|23786.9|23774.9|23766.9|23754.9|13
1757079560000|2025-09-05 13:39:20|23787.4|23775.4|23799.9|23787.9|23803|23791|23787.4|23775.4|21
1757079570000|2025-09-05 13:39:30|23800.5|23788.5|23799.9|23787.9|23802.4|23790.4|23799.9|23787.9|8
1757079580000|2025-09-05 13:39:40|23800.7|23788.7|23801.5|23789.5|23806.5|23794.5|23800.2|23788.2|13
1757079590000|2025-09-05 13:39:50|23802.7|23790.7|23801.5|23789.5|23808|23796|23801.5|23789.5|5
1757079600000|2025-09-05 13:40:00|23800|23788|23805.2|23793.2|23806.5|23794.5|23800|23788|20
1757079610000|2025-09-05 13:40:10|23806|23794|23798.2|23786.2|23806|23794|23798.2|23786.2|23
1757079620000|2025-09-05 13:40:20|23799.5|23787.5|23796.5|23784.5|23800|23788|23796.5|23784.5|17
1757079630000|2025-09-05 13:40:30|23797|23785|23802.7|23790.7|23804|23792|23797|23785|60
1757079640000|2025-09-05 13:40:40|23802|23790|23801.5|23789.5|23803.2|23791.2|23799.5|23787.5|6
1757079650000|2025-09-05 13:40:50|23800.7|23788.7|23801|23789|23801.5|23789.5|23799.5|23787.5|1
1757079660000|2025-09-05 13:41:00|23800.2|23788.2|23797|23785|23801.5|23789.5|23796.5|23784.5|6
1757079670000|2025-09-05 13:41:10|23795.7|23783.7|23796.5|23784.5|23797|23785|23795.7|23783.7|6
1757079680000|2025-09-05 13:41:20|23798.2|23786.2|23802.5|23790.5|23805.2|23793.2|23797.7|23785.7|10
1757079690000|2025-09-05 13:41:30|23804|23792|23801.5|23789.5|23805.2|23793.2|23801.5|23789.5|10
1757079700000|2025-09-05 13:41:40|23799.5|23787.5|23799|23787|23799.5|23787.5|23799|23787|2
1757079710000|2025-09-05 13:41:50|23795.7|23783.7|23799|23787|23799|23787|23794.5|23782.5|6
1757079720000|2025-09-05 13:42:00|23800.2|23788.2|23782.5|23770.5|23800.2|23788.2|23782.5|23770.5|5
1757079730000|2025-09-05 13:42:10|23783.2|23771.2|23783.2|23771.2|23783.2|23771.2|23782.5|23770.5|1
1757079740000|2025-09-05 13:42:20|23782.7|23770.7|23789|23777|23789|23777|23782.7|23770.7|5
1757079750000|2025-09-05 13:42:30|23788.2|23776.2|23790|23778|23790|23778|23788.2|23776.2|1
1757079760000|2025-09-05 13:42:40|23787.5|23775.5|23787.5|23775.5|23788.2|23776.2|23787.5|23775.5|4
1757079770000|2025-09-05 13:42:50|23789|23777|23784.2|23772.2|23789|23777|23784.2|23772.2|20
1757079780000|2025-09-05 13:43:00|23783.5|23771.5|23776.7|23764.7|23783.5|23771.5|23774.2|23762.2|5
1757079790000|2025-09-05 13:43:10|23778|23766|23776.7|23764.7|23778|23766|23776.7|23764.7|3
1757079800000|2025-09-05 13:43:20|23776|23764|23768.5|23756.5|23776|23764|23768.5|23756.5|4
1757079810000|2025-09-05 13:43:30|23766.7|23754.7|23768|23756|23768|23756|23764.5|23752.5|15
1757079820000|2025-09-05 13:43:40|23769.2|23757.2|23771.7|23759.7|23775|23763|23769.2|23757.2|16
1757079830000|2025-09-05 13:43:50|23772.2|23760.2|23763.5|23751.5|23773.7|23761.7|23763.5|23751.5|30
1757079840000|2025-09-05 13:44:00|23763|23751|23753|23741|23763|23751|23753|23741|11
1757079850000|2025-09-05 13:44:10|23753.5|23741.5|23754.2|23742.2|23754.2|23742.2|23753|23741|4
1757079860000|2025-09-05 13:44:20|23755.5|23743.5|23755.5|23743.5|23755.5|23743.5|23754.2|23742.2|3
1757079870000|2025-09-05 13:44:30|23754.2|23742.2|23753.5|23741.5|23754.2|23742.2|23753.5|23741.5|1
1757079880000|2025-09-05 13:44:40|23753|23741|23744|23732|23759|23747|23744|23732|22
1757079890000|2025-09-05 13:44:50|23745.2|23733.2|23748|23736|23750.5|23738.5|23744|23732|14
1757079900000|2025-09-05 13:45:00|23747.5|23735.5|23748|23736|23750|23738|23746.2|23734.2|33
1757079910000|2025-09-05 13:45:10|23747.5|23735.5|23730.7|23718.7|23748|23736|23730.7|23718.7|39
1757079920000|2025-09-05 13:45:20|23731.5|23719.5|23732.5|23720.5|23733|23721|23729.2|23717.2|18
1757079930000|2025-09-05 13:45:30|23733|23721|23731.7|23719.7|23736.7|23724.7|23731.7|23719.7|12
1757079940000|2025-09-05 13:45:40|23732.2|23720.2|23734.2|23722.2|23734.2|23722.2|23731.7|23719.7|3
1757079950000|2025-09-05 13:45:50|23733.5|23721.5|23722|23710|23733.5|23721.5|23720.5|23708.5|22
1757079960000|2025-09-05 13:46:00|23720.7|23708.7|23723|23711|23728.2|23716.2|23720.7|23708.7|21
1757079970000|2025-09-05 13:46:10|23722.2|23710.2|23723|23711|23725.2|23713.2|23722|23710|22
1757079980000|2025-09-05 13:46:20|23724.5|23712.5|23711.3|23699.3|23724.5|23712.5|23710.5|23698.5|18
1757079990000|2025-09-05 13:46:30|23710.5|23698.5|23709.5|23697.5|23713.8|23701.8|23709.5|23697.5|5
1757080000000|2025-09-05 13:46:40|23709|23697|23710.2|23698.2|23712|23700|23706.5|23694.5|84
1757080010000|2025-09-05 13:46:50|23710.7|23698.7|23712.7|23700.7|23715.2|23703.2|23710.2|23698.2|10
1757080020000|2025-09-05 13:47:00|23712.2|23700.2|23709|23697|23712.2|23700.2|23704|23692|12
1757080030000|2025-09-05 13:47:10|23708.5|23696.5|23705.7|23693.7|23708.5|23696.5|23705.7|23693.7|20
1757080040000|2025-09-05 13:47:20|23706.5|23694.5|23702|23690|23706.5|23694.5|23701.3|23689.3|24
1757080050000|2025-09-05 13:47:30|23704|23692|23705.2|23693.2|23706.5|23694.5|23704|23692|17
1757080060000|2025-09-05 13:47:40|23704.5|23692.5|23704|23692|23706.5|23694.5|23703.3|23691.3|5
1757080070000|2025-09-05 13:47:50|23701.5|23689.5|23700.8|23688.8|23701.5|23689.5|23694|23682|45
1757080080000|2025-09-05 13:48:00|23702|23690|23707.7|23695.7|23709.5|23697.5|23701.5|23689.5|66
1757080090000|2025-09-05 13:48:10|23710.2|23698.2|23696.3|23684.3|23710.2|23698.2|23694.8|23682.8|16
1757080100000|2025-09-05 13:48:20|23695.5|23683.5|23698.8|23686.8|23702.5|23690.5|23695.5|23683.5|27
1757080110000|2025-09-05 13:48:30|23695.5|23683.5|23692|23680|23695.5|23683.5|23692|23680|38
1757080120000|2025-09-05 13:48:40|23692.5|23680.5|23700.8|23688.8|23700.8|23688.8|23692.5|23680.5|11
1757080130000|2025-09-05 13:48:50|23701.5|23689.5|23700.8|23688.8|23705|23693|23700.8|23688.8|1
1757080140000|2025-09-05 13:49:00|23702|23690|23704.5|23692.5|23704.5|23692.5|23700.8|23688.8|6
1757080150000|2025-09-05 13:49:10|23705|23693|23700.8|23688.8|23705.8|23693.8|23700|23688|20
1757080160000|2025-09-05 13:49:20|23701.3|23689.3|23699|23687|23702|23690|23693.3|23681.3|6
1757080170000|2025-09-05 13:49:30|23700|23688|23707.5|23695.5|23707.5|23695.5|23698.3|23686.3|5
1757080180000|2025-09-05 13:49:40|23708|23696|23701.5|23689.5|23715.8|23703.8|23701.5|23689.5|97
1757080190000|2025-09-05 13:49:50|23702|23690|23714|23702|23714|23702|23700.8|23688.8|21
1757080200000|2025-09-05 13:50:00|23713.3|23701.3|23717|23705|23717|23705|23713.3|23701.3|6
1757080210000|2025-09-05 13:50:10|23715.8|23703.8|23715.8|23703.8|23715.8|23703.8|23715.8|23703.8|9
1757080220000|2025-09-05 13:50:20|23713.3|23701.3|23708.3|23696.3|23714.5|23702.5|23708.3|23696.3|12
1757080230000|2025-09-05 13:50:30|23706.8|23694.8|23711|23699|23711|23699|23706|23694|14
1757080240000|2025-09-05 13:50:40|23710.5|23698.5|23705.3|23693.3|23710.5|23698.5|23704.3|23692.3|43
1757080250000|2025-09-05 13:50:50|23708.5|23696.5|23710|23698|23711.8|23699.8|23708.5|23696.5|9
1757080260000|2025-09-05 13:51:00|23710.8|23698.8|23707.5|23695.5|23714.5|23702.5|23705|23693|7
1757080270000|2025-09-05 13:51:10|23708|23696|23707|23695|23709.5|23697.5|23705.8|23693.8|2
1757080280000|2025-09-05 13:51:20|23706.5|23694.5|23700.8|23688.8|23707|23695|23700|23688|2
1757080290000|2025-09-05 13:51:30|23700|23688|23708.5|23696.5|23712|23700|23700|23688|41
1757080300000|2025-09-05 13:51:40|23707.3|23695.3|23706.5|23694.5|23711.5|23699.5|23706.5|23694.5|9
1757080310000|2025-09-05 13:51:50|23709|23697|23709|23697|23709.8|23697.8|23707.3|23695.3|7
1757080320000|2025-09-05 13:52:00|23710.5|23698.5|23709.8|23697.8|23711|23699|23709.8|23697.8|2
1757080330000|2025-09-05 13:52:10|23709.3|23697.3|23703.5|23691.5|23709.3|23697.3|23701|23689|3
1757080340000|2025-09-05 13:52:20|23704.5|23692.5|23706|23694|23706|23694|23704.5|23692.5|4
1757080350000|2025-09-05 13:52:30|23704|23692|23703.3|23691.3|23704.8|23692.8|23702.8|23690.8|16
1757080360000|2025-09-05 13:52:40|23706|23694|23709|23697|23709.8|23697.8|23706|23694|1
1757080370000|2025-09-05 13:52:50|23708.5|23696.5|23705.3|23693.3|23708.5|23696.5|23702.3|23690.3|17
1757080380000|2025-09-05 13:53:00|23704.8|23692.8|23704|23692|23704.8|23692.8|23700.3|23688.3|5
1757080390000|2025-09-05 13:53:10|23704.8|23692.8|23709|23697|23709|23697|23704.8|23692.8|1
1757080400000|2025-09-05 13:53:20|23708.5|23696.5|23707.8|23695.8|23708.5|23696.5|23707.8|23695.8|4
1757080410000|2025-09-05 13:53:30|23704|23692|23704|23692|23704|23692|23704|23692|4
1757080420000|2025-09-05 13:53:40|23705.3|23693.3|23712.8|23700.8|23712.8|23700.8|23705.3|23693.3|10
1757080430000|2025-09-05 13:53:50|23711.5|23699.5|23712.8|23700.8|23712.8|23700.8|23711.5|23699.5|4
1757080440000|2025-09-05 13:54:00|23716|23704|23719.8|23707.8|23722.3|23710.3|23716|23704|94
1757080450000|2025-09-05 13:54:10|23720.5|23708.5|23724|23712|23724|23712|23720.5|23708.5|5
1757080460000|2025-09-05 13:54:20|23721.5|23709.5|23719|23707|23721.5|23709.5|23717.8|23705.8|4
1757080470000|2025-09-05 13:54:30|23721|23709|23721.5|23709.5|23721.5|23709.5|23716|23704|4
1757080480000|2025-09-05 13:54:40|23721|23709|23730|23718|23730|23718|23719|23707|9
1757080490000|2025-09-05 13:54:50|23729|23717|23729.8|23717.8|23734.8|23722.8|23729|23717|30
1757080500000|2025-09-05 13:55:00|23730.5|23718.5|23726|23714|23730.5|23718.5|23726|23714|14
1757080510000|2025-09-05 13:55:10|23729|23717|23723.5|23711.5|23729.8|23717.8|23723.5|23711.5|12
1757080520000|2025-09-05 13:55:20|23721.5|23709.5|23716|23704|23721.5|23709.5|23716|23704|13
1757080530000|2025-09-05 13:55:30|23717.3|23705.3|23718|23706|23719|23707|23717.3|23705.3|5
1757080540000|2025-09-05 13:55:40|23717.3|23705.3|23720.5|23708.5|23720.5|23708.5|23717.3|23705.3|10
1757080550000|2025-09-05 13:55:50|23719.8|23707.8|23720.5|23708.5|23722.3|23710.3|23719.8|23707.8|6
1757080560000|2025-09-05 13:56:00|23719|23707|23725|23713|23725|23713|23718|23706|4
1757080570000|2025-09-05 13:56:10|23723.8|23711.8|23737.5|23725.5|23737.5|23725.5|23723.8|23711.8|8
1757080580000|2025-09-05 13:56:20|23738.8|23726.8|23736.3|23724.3|23738.8|23726.8|23736.3|23724.3|6
1757080590000|2025-09-05 13:56:30|23740|23728|23736.8|23724.8|23741.8|23729.8|23736.3|23724.3|4
1757080600000|2025-09-05 13:56:40|23738.8|23726.8|23740|23728|23741.3|23729.3|23738.8|23726.8|10
1757080610000|2025-09-05 13:56:50|23740.5|23728.5|23743|23731|23743|23731|23740|23728|2
1757080620000|2025-09-05 13:57:00|23739.3|23727.3|23733.8|23721.8|23739.8|23727.8|23733|23721|5
1757080630000|2025-09-05 13:57:10|23735.5|23723.5|23741|23729|23741|23729|23735.5|23723.5|6
1757080640000|2025-09-05 13:57:20|23742.3|23730.3|23736.3|23724.3|23743|23731|23736.3|23724.3|8
1757080650000|2025-09-05 13:57:30|23736.8|23724.8|23738|23726|23738|23726|23735.5|23723.5|1
1757080660000|2025-09-05 13:57:40|23738.8|23726.8|23740.5|23728.5|23743|23731|23738.8|23726.8|18
1757080670000|2025-09-05 13:57:50|23741.3|23729.3|23740.8|23728.8|23742.3|23730.3|23740.5|23728.5|28
1757080680000|2025-09-05 13:58:00|23741.5|23729.5|23742|23730|23744.5|23732.5|23741.5|23729.5|7
1757080690000|2025-09-05 13:58:10|23742.5|23730.5|23745|23733|23745|23733|23742.5|23730.5|6
1757080700000|2025-09-05 13:58:20|23744.5|23732.5|23737|23725|23744.5|23732.5|23737|23725|23
1757080710000|2025-09-05 13:58:30|23738.5|23726.5|23736.5|23724.5|23740.3|23728.3|23736.5|23724.5|7
1757080720000|2025-09-05 13:58:40|23738.5|23726.5|23741.5|23729.5|23741.5|23729.5|23738.5|23726.5|1
1757080730000|2025-09-05 13:58:50|23745.8|23733.8|23745|23733|23745.8|23733.8|23744.5|23732.5|17
1757080740000|2025-09-05 13:59:00|23756.3|23744.3|23753.3|23741.3|23756.3|23744.3|23752.5|23740.5|21
1757080750000|2025-09-05 13:59:10|23753.8|23741.8|23751.8|23739.8|23755|23743|23746.8|23734.8|12
1757080760000|2025-09-05 13:59:20|23751.1|23739.1|23752.3|23740.3|23754.3|23742.3|23749.5|23737.5|7
1757080770000|2025-09-05 13:59:30|23750.8|23738.8|23749|23737|23750.8|23738.8|23743.8|23731.8|38
1757080780000|2025-09-05 13:59:40|23749.5|23737.5|23750.8|23738.8|23750.8|23738.8|23747.3|23735.3|4
1757080790000|2025-09-05 13:59:50|23752.3|23740.3|23751.8|23739.8|23756.8|23744.8|23751.1|23739.1|12
1757080800000|2025-09-05 14:00:00|23752.5|23740.5|23764.5|23752.5|23765|23753|23751.8|23739.8|13
1757080810000|2025-09-05 14:00:10|23763.3|23751.3|23765.8|23753.8|23766.3|23754.3|23763.3|23751.3|9
1757080820000|2025-09-05 14:00:20|23765|23753|23755|23743|23765|23753|23750|23738|23
1757080830000|2025-09-05 14:00:30|23755.8|23743.8|23765.5|23753.5|23765.5|23753.5|23755.8|23743.8|9
1757080840000|2025-09-05 14:00:40|23765|23753|23765|23753|23766.3|23754.3|23765|23753|1
1757080850000|2025-09-05 14:00:50|23764.5|23752.5|23763.3|23751.3|23764.5|23752.5|23762.8|23750.8|8
1757080860000|2025-09-05 14:01:00|23763.8|23751.8|23760.8|23748.8|23764.5|23752.5|23760.8|23748.8|3
1757080870000|2025-09-05 14:01:10|23760.3|23748.3|23757.5|23745.5|23760.3|23748.3|23755|23743|8
1757080880000|2025-09-05 14:01:20|23758.3|23746.3|23761.5|23749.5|23762|23750|23757.5|23745.5|6
1757080890000|2025-09-05 14:01:30|23761|23749|23774|23762|23774.8|23762.8|23761|23749|14
1757080900000|2025-09-05 14:01:40|23774.8|23762.8|23776|23764|23780.5|23768.5|23774.8|23762.8|12
1757080910000|2025-09-05 14:01:50|23776.5|23764.5|23774.8|23762.8|23778.5|23766.5|23774.8|23762.8|15
1757080920000|2025-09-05 14:02:00|23774.3|23762.3|23776.5|23764.5|23776.5|23764.5|23774.3|23762.3|1
1757080930000|2025-09-05 14:02:10|23775.3|23763.3|23778.5|23766.5|23778.5|23766.5|23774|23762|4
1757080940000|2025-09-05 14:02:20|23777.3|23765.3|23779|23767|23784|23772|23777.3|23765.3|28
1757080950000|2025-09-05 14:02:30|23775.3|23763.3|23764|23752|23775.3|23763.3|23760.3|23748.3|17
1757080960000|2025-09-05 14:02:40|23762|23750|23762.8|23750.8|23767.8|23755.8|23755.3|23743.3|15
1757080970000|2025-09-05 14:02:50|23760.3|23748.3|23757|23745|23760.3|23748.3|23755.3|23743.3|11
1757080980000|2025-09-05 14:03:00|23760.3|23748.3|23752.8|23740.8|23760.3|23748.3|23752.8|23740.8|4
1757080990000|2025-09-05 14:03:10|23745.3|23733.3|23732|23720|23745.3|23733.3|23732|23720|6
1757081000000|2025-09-05 14:03:20|23731.5|23719.5|23728|23716|23731.5|23719.5|23725.5|23713.5|20
1757081010000|2025-09-05 14:03:30|23727.5|23715.5|23732|23720|23732|23720|23727.5|23715.5|4
1757081020000|2025-09-05 14:03:40|23731.5|23719.5|23730.8|23718.8|23731.5|23719.5|23730.8|23718.8|0
1757081030000|2025-09-05 14:03:50|23728.3|23716.3|23726.5|23714.5|23729|23717|23722|23710|16
1757081040000|2025-09-05 14:04:00|23728|23716|23728.5|23716.5|23729.3|23717.3|23728|23716|9
1757081050000|2025-09-05 14:04:10|23728|23716|23721|23709|23728|23716|23719.3|23707.3|4
1757081060000|2025-09-05 14:04:20|23721.8|23709.8|23718|23706|23724.3|23712.3|23718|23706|7
1757081070000|2025-09-05 14:04:30|23716|23704|23716|23704|23718.5|23706.5|23715.5|23703.5|14
1757081080000|2025-09-05 14:04:40|23715.5|23703.5|23721.5|23709.5|23724.5|23712.5|23715.5|23703.5|37
1757081090000|2025-09-05 14:04:50|23722|23710|23719.5|23707.5|23723.3|23711.3|23719.5|23707.5|3
1757081100000|2025-09-05 14:05:00|23722|23710|23711.3|23699.3|23722|23710|23710.5|23698.5|14
1757081110000|2025-09-05 14:05:10|23713.8|23701.8|23720.5|23708.5|23720.5|23708.5|23713.8|23701.8|6
1757081120000|2025-09-05 14:05:20|23720|23708|23720.5|23708.5|23720.5|23708.5|23717.5|23705.5|3
1757081130000|2025-09-05 14:05:30|23720.8|23708.8|23719.5|23707.5|23722|23710|23719.5|23707.5|7
1757081140000|2025-09-05 14:05:40|23720|23708|23734.5|23722.5|23734.5|23722.5|23720|23708|16
1757081150000|2025-09-05 14:05:50|23739|23727|23743|23731|23743|23731|23739|23727|10
1757081160000|2025-09-05 14:06:00|23744.3|23732.3|23755|23743|23755|23743|23744.3|23732.3|10
1757081170000|2025-09-05 14:06:10|23756.3|23744.3|23757.5|23745.5|23758.8|23746.8|23756.3|23744.3|10
1757081180000|2025-09-05 14:06:20|23755.5|23743.5|23758|23746|23760.8|23748.8|23755|23743|8
1757081190000|2025-09-05 14:06:30|23757.5|23745.5|23760.5|23748.5|23761.3|23749.3|23757.5|23745.5|2
1757081200000|2025-09-05 14:06:40|23761|23749|23770|23758|23770|23758|23761|23749|9
1757081210000|2025-09-05 14:06:50|23767.5|23755.5|23770|23758|23770|23758|23767.5|23755.5|8
1757081220000|2025-09-05 14:07:00|23771.3|23759.3|23773.8|23761.8|23775|23763|23770.5|23758.5|12
1757081230000|2025-09-05 14:07:10|23775|23763|23761.3|23749.3|23776.8|23764.8|23759.3|23747.3|11
1757081240000|2025-09-05 14:07:20|23760|23748|23758.8|23746.8|23762.5|23750.5|23758.8|23746.8|10
1757081250000|2025-09-05 14:07:30|23760|23748|23758|23746|23760|23748|23758|23746|4
1757081260000|2025-09-05 14:07:40|23757.5|23745.5|23755|23743|23757.5|23745.5|23755|23743|6
1757081270000|2025-09-05 14:07:50|23754.5|23742.5|23751.3|23739.3|23755|23743|23750.5|23738.5|15
1757081280000|2025-09-05 14:08:00|23748.8|23736.8|23755.5|23743.5|23755.5|23743.5|23746.3|23731|3
1757081290000|2025-09-05 14:08:10|23755|23743|23755.5|23743.5|23757|23745|23752.5|23740.5|7
1757081300000|2025-09-05 14:08:20|23756.8|23744.8|23764.8|23752.8|23764.8|23752.8|23756.8|23744.8|7
1757081310000|2025-09-05 14:08:30|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|1
1757081320000|2025-09-05 14:08:40|23763|23751|23765|23753|23765.5|23753.5|23763|23751|3
1757081330000|2025-09-05 14:08:50|23763.8|23751.8|23760|23748|23765|23753|23760|23748|12
1757081340000|2025-09-05 14:09:00|23761.6|23749.6|23755.5|23743.5|23761.6|23749.6|23752.3|23740.3|18
1757081350000|2025-09-05 14:09:10|23755|23743|23756.3|23744.3|23758.8|23746.8|23753.8|23741.8|0
1757081360000|2025-09-05 14:09:20|23757.8|23745.8|23756.3|23744.3|23760.5|23748.5|23756.3|23744.3|2
1757081370000|2025-09-05 14:09:30|23757.5|23745.5|23753.8|23741.8|23760.5|23748.5|23753.8|23741.8|2
1757081380000|2025-09-05 14:09:40|23755.5|23743.5|23756.3|23744.3|23758|23746|23755.5|23743.5|1
1757081390000|2025-09-05 14:09:50|23755.8|23743.8|23748.8|23736.8|23755.8|23743.8|23748.8|23736.8|10
1757081400000|2025-09-05 14:10:00|23748.3|23736.3|23746.3|23734.3|23748.3|23736.3|23745.5|23733.5|2
1757081410000|2025-09-05 14:10:10|23745.8|23733.8|23738|23726|23745.8|23733.8|23731.3|23719.3|7
1757081420000|2025-09-05 14:10:20|23737.5|23725.5|23741.3|23729.3|23741.3|23729.3|23737.5|23725.5|11
1757081430000|2025-09-05 14:10:30|23743.8|23731.8|23742.5|23730.5|23743.8|23731.8|23741.3|23729.3|2
1757081440000|2025-09-05 14:10:40|23743.8|23731.8|23749.5|23737.5|23749.5|23737.5|23742.3|23730.3|4
1757081450000|2025-09-05 14:10:50|23749|23737|23747|23735|23749|23737|23746|23734|7
1757081460000|2025-09-05 14:11:00|23744.5|23732.5|23743|23731|23744.5|23732.5|23741.5|23729.5|4
1757081470000|2025-09-05 14:11:10|23744.5|23732.5|23733.8|23721.8|23744.5|23732.5|23733.8|23721.8|4
1757081480000|2025-09-05 14:11:20|23733.3|23721.3|23734.5|23722.5|23734.5|23722.5|23733.3|23721.3|3
1757081490000|2025-09-05 14:11:30|23729.5|23717.5|23729|23717|23729.5|23717.5|23729|23717|2
1757081500000|2025-09-05 14:11:40|23731|23719|23730.3|23718.3|23731|23719|23730.3|23718.3|11
1757081510000|2025-09-05 14:11:50|23725.3|23713.3|23725.3|23713.3|23726|23714|23724|23712|15
1757081520000|2025-09-05 14:12:00|23724.8|23712.8|23726|23714|23727.8|23715.8|23722.8|23710.8|5
1757081530000|2025-09-05 14:12:10|23724|23712|23727.8|23715.8|23727.8|23715.8|23724|23712|3
1757081540000|2025-09-05 14:12:20|23724.8|23712.8|23726|23714|23726|23714|23718.3|23706.3|8
1757081550000|2025-09-05 14:12:30|23725.3|23713.3|23724.8|23712.8|23727.8|23715.8|23724.5|23712.5|1
1757081560000|2025-09-05 14:12:40|23723.3|23711.3|23722.8|23710.8|23724.5|23712.5|23722.8|23710.8|1
1757081570000|2025-09-05 14:12:50|23722|23710|23717.8|23705.8|23722|23710|23717|23705|13
1757081580000|2025-09-05 14:13:00|23717|23705|23720.3|23708.3|23720.8|23708.8|23717|23705|16
1757081590000|2025-09-05 14:13:10|23719.8|23707.8|23717.8|23705.8|23719.8|23707.8|23717.8|23705.8|3
1757081600000|2025-09-05 14:13:20|23718.5|23706.5|23704.5|23692.5|23719|23707|23704.5|23692.5|15
1757081610000|2025-09-05 14:13:30|23704|23692|23699.3|23687.3|23704.5|23692.5|23697.5|23685.5|14
1757081620000|2025-09-05 14:13:40|23698.1|23686.1|23698.8|23686.8|23701.3|23689.3|23698.1|23686.1|3
1757081630000|2025-09-05 14:13:50|23699.5|23687.5|23698.8|23686.8|23699.5|23687.5|23698.6|23686.6|2
1757081640000|2025-09-05 14:14:00|23699.3|23687.3|23708.1|23696.1|23708.1|23696.1|23697.5|23685.5|47
1757081650000|2025-09-05 14:14:10|23707.5|23695.5|23703.8|23691.8|23708.1|23696.1|23703.1|23691.1|5
1757081660000|2025-09-05 14:14:20|23702|23690|23702|23690|23702.5|23690.5|23702|23690|2
1757081670000|2025-09-05 14:14:30|23704.5|23692.5|23701.3|23689.3|23704.5|23692.5|23701.3|23689.3|4
1757081680000|2025-09-05 14:14:40|23704.5|23692.5|23706.3|23694.3|23707|23695|23703.3|23691.3|8
1757081690000|2025-09-05 14:14:50|23705.8|23693.8|23705.6|23693.6|23705.8|23693.8|23703.8|23691.8|8
1757081700000|2025-09-05 14:15:00|23703.8|23691.8|23705.1|23693.1|23705.6|23693.6|23703.8|23691.8|3
1757081710000|2025-09-05 14:15:10|23705.6|23693.6|23705.1|23693.1|23708.1|23696.1|23703.6|23691.6|6
1757081720000|2025-09-05 14:15:20|23706.1|23694.1|23713.1|23701.1|23713.1|23701.1|23706.1|23694.1|14
1757081730000|2025-09-05 14:15:30|23710.1|23698.1|23709.3|23697.3|23713.1|23701.1|23709.3|23697.3|4
1757081740000|2025-09-05 14:15:40|23710.1|23698.1|23705.1|23693.1|23710.1|23698.1|23705.1|23693.1|2
1757081750000|2025-09-05 14:15:50|23704.3|23692.3|23704.3|23692.3|23704.3|23692.3|23704.3|23692.3|2
1757081760000|2025-09-05 14:16:00|23705.1|23693.1|23710.6|23698.6|23711.3|23699.3|23705.1|23693.1|1
1757081770000|2025-09-05 14:16:10|23711.3|23699.3|23719.5|23707.5|23720.6|23708.6|23711.3|23699.3|6
1757081780000|2025-09-05 14:16:20|23721.3|23709.3|23723.3|23711.3|23725.3|23713.3|23719.5|23707.5|34
1757081790000|2025-09-05 14:16:30|23724|23712|23730.3|23718.3|23730.3|23718.3|23723|23711|5
1757081800000|2025-09-05 14:16:40|23730.8|23718.8|23730.3|23718.3|23736|23724|23726.5|23714.5|9
1757081810000|2025-09-05 14:16:50|23729.8|23717.8|23730.3|23718.3|23731.5|23719.5|23728.3|23716.3|3
1757081820000|2025-09-05 14:17:00|23724.5|23712.5|23730.8|23718.8|23730.8|23718.8|23724.5|23712.5|14
1757081830000|2025-09-05 14:17:10|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|2
1757081840000|2025-09-05 14:17:20|23730.8|23718.8|23729.6|23717.6|23732.1|23720.1|23729.6|23717.6|5
1757081850000|2025-09-05 14:17:30|23730.3|23718.3|23730.8|23718.8|23732.8|23720.8|23730.3|23718.3|7
1757081860000|2025-09-05 14:17:40|23731.5|23719.5|23727.8|23715.8|23731.5|23719.5|23727.1|23715.1|6
1757081870000|2025-09-05 14:17:50|23727.1|23715.1|23727.8|23715.8|23727.8|23715.8|23724|23712|3
1757081880000|2025-09-05 14:18:00|23728.5|23716.5|23729.6|23717.6|23729.6|23717.6|23728.5|23716.5|1
1757081890000|2025-09-05 14:18:10|23729|23717|23729.6|23717.6|23729.6|23717.6|23729|23717|2
1757081900000|2025-09-05 14:18:20|23727.1|23715.1|23729.6|23717.6|23729.6|23717.6|23725.8|23713.8|9
1757081910000|2025-09-05 14:18:30|23728.3|23716.3|23720.6|23708.6|23731.5|23719.5|23720.6|23708.6|15
1757081920000|2025-09-05 14:18:40|23717.6|23705.6|23720.6|23708.6|23720.6|23708.6|23717.6|23705.6|3
1757081930000|2025-09-05 14:18:50|23721.3|23709.3|23720.6|23708.6|23721.8|23709.8|23720.6|23708.6|2
1757081940000|2025-09-05 14:19:00|23721.3|23709.3|23724.3|23712.3|23728.1|23716.1|23721.3|23709.3|9
1757081950000|2025-09-05 14:19:10|23725.6|23713.6|23735.3|23723.3|23735.3|23723.3|23725.6|23713.6|26
1757081960000|2025-09-05 14:19:20|23732.1|23720.1|23732.8|23720.8|23733.3|23721.3|23732.1|23720.1|2
1757081970000|2025-09-05 14:19:30|23733.3|23721.3|23732.1|23720.1|23735.3|23723.3|23732.1|23720.1|1
1757081980000|2025-09-05 14:19:40|23731.6|23719.6|23720.8|23708.8|23731.6|23719.6|23720.8|23708.8|4
1757081990000|2025-09-05 14:19:50|23719.6|23707.6|23718.1|23706.1|23720.3|23708.3|23718.1|23706.1|13
1757082000000|2025-09-05 14:20:00|23717.6|23705.6|23715.6|23703.6|23717.6|23705.6|23715.6|23703.6|4
1757082010000|2025-09-05 14:20:10|23715.1|23703.1|23709.8|23697.8|23715.6|23703.6|23709.1|23697.1|16
1757082020000|2025-09-05 14:20:20|23710.3|23698.3|23707.3|23695.3|23713.3|23701.3|23706.6|23694.6|5
1757082030000|2025-09-05 14:20:30|23709.8|23697.8|23709.3|23697.3|23710.6|23698.6|23709.1|23697.1|9
1757082040000|2025-09-05 14:20:40|23709.8|23697.8|23713.8|23701.8|23713.8|23701.8|23709.8|23697.8|0
1757082050000|2025-09-05 14:20:50|23715.6|23703.6|23723.1|23711.1|23723.8|23711.8|23711.3|23699.3|16
1757082060000|2025-09-05 14:21:00|23723.8|23711.8|23727.8|23715.8|23732.8|23720.8|23723.8|23711.8|11
1757082070000|2025-09-05 14:21:10|23727.1|23715.1|23730.8|23718.8|23730.8|23718.8|23725.3|23713.3|3
1757082080000|2025-09-05 14:21:20|23730.3|23718.3|23730.3|23718.3|23730.8|23718.8|23729.8|23717.8|3
1757082090000|2025-09-05 14:21:30|23729.8|23717.8|23730.8|23718.8|23734.1|23722.1|23729.8|23717.8|5
1757082100000|2025-09-05 14:21:40|23730.3|23718.3|23729.6|23717.6|23730.3|23718.3|23728.6|23716.6|0
1757082110000|2025-09-05 14:21:50|23729.1|23717.1|23720.8|23708.8|23729.1|23717.1|23720.1|23708.1|3
1757082120000|2025-09-05 14:22:00|23722.1|23710.1|23722.1|23710.1|23722.1|23710.1|23722.1|23710.1|0
1757082130000|2025-09-05 14:22:10|23721.3|23709.3|23724.6|23712.6|23727.1|23715.1|23720.8|23708.8|12
1757082140000|2025-09-05 14:22:20|23725.1|23713.1|23724.6|23712.6|23725.3|23713.3|23724.6|23712.6|2
1757082150000|2025-09-05 14:22:30|23722.1|23710.1|23722.1|23710.1|23722.1|23710.1|23720.8|23708.8|1
1757082160000|2025-09-05 14:22:40|23721.6|23709.6|23719.6|23707.6|23721.6|23709.6|23719.6|23707.6|1
1757082170000|2025-09-05 14:22:50|23720.8|23708.8|23723.3|23711.3|23723.3|23711.3|23720.8|23708.8|3
1757082180000|2025-09-05 14:23:00|23723.8|23711.8|23724.6|23712.6|23724.6|23712.6|23723.8|23711.8|3
1757082190000|2025-09-05 14:23:10|23725.1|23713.1|23725.8|23713.8|23727.1|23715.1|23724.6|23712.6|0
1757082200000|2025-09-05 14:23:20|23720.8|23708.8|23722.1|23710.1|23722.1|23710.1|23720.8|23708.8|11
1757082220000|2025-09-05 14:23:40|23724.6|23712.6|23719.6|23707.6|23724.6|23712.6|23718.3|23706.3|5
1757082230000|2025-09-05 14:23:50|23718.8|23706.8|23714.6|23702.6|23719.6|23707.6|23714.6|23702.6|6
1757082240000|2025-09-05 14:24:00|23715.3|23703.3|23714.6|23702.6|23715.3|23703.3|23713.3|23701.3|2
1757082250000|2025-09-05 14:24:10|23715.3|23703.3|23714.6|23702.6|23715.8|23703.8|23714.6|23702.6|0
1757082260000|2025-09-05 14:24:20|23714.1|23702.1|23717.1|23705.1|23717.6|23705.6|23714.1|23702.1|3
1757082270000|2025-09-05 14:24:30|23712.5|23700.5|23709.5|23697.5|23712.5|23700.5|23709.5|23697.5|41
1757082280000|2025-09-05 14:24:40|23709|23697|23707|23695|23709|23697|23706.5|23694.5|4
1757082290000|2025-09-05 14:24:50|23705|23693|23705.8|23693.8|23705.8|23693.8|23705|23693|4
1757082300000|2025-09-05 14:25:00|23705|23693|23707|23695|23707|23695|23702.5|23690.5|4
1757082310000|2025-09-05 14:25:10|23709.5|23697.5|23705|23693|23709.5|23697.5|23705|23693|13
1757082320000|2025-09-05 14:25:20|23704.5|23692.5|23702.5|23690.5|23705|23693|23702.5|23690.5|11
1757082330000|2025-09-05 14:25:30|23702|23690|23704.5|23692.5|23704.5|23692.5|23702|23690|2
1757082340000|2025-09-05 14:25:40|23705|23693|23705.1|23693.1|23710|23698|23705|23693|5
1757082350000|2025-09-05 14:25:50|23703.6|23691.6|23703.8|23691.8|23703.8|23691.8|23703.6|23691.6|2
1757082360000|2025-09-05 14:26:00|23705.8|23693.8|23702.8|23690.8|23705.8|23693.8|23701.8|23689.8|10
1757082370000|2025-09-05 14:26:10|23705.1|23693.1|23701.3|23689.3|23707|23695|23701.3|23689.3|4
1757082380000|2025-09-05 14:26:20|23703.8|23691.8|23706.3|23694.3|23710.8|23698.8|23703.8|23691.8|24
1757082390000|2025-09-05 14:26:30|23706.5|23694.5|23703.3|23691.3|23706.5|23694.5|23703.3|23691.3|5
1757082400000|2025-09-05 14:26:40|23703.8|23691.8|23702.6|23690.6|23704.5|23692.5|23702.6|23690.6|9
1757082410000|2025-09-05 14:26:50|23702|23690|23707.6|23695.6|23708.8|23696.8|23702|23690|29
1757082420000|2025-09-05 14:27:00|23707|23695|23717.6|23705.6|23717.6|23705.6|23707|23695|10
1757082430000|2025-09-05 14:27:10|23714.3|23702.3|23714.5|23702.5|23717|23705|23714|23702|8
1757082440000|2025-09-05 14:27:20|23706.8|23694.8|23707.6|23695.6|23708.1|23696.1|23706.8|23694.8|5
1757082450000|2025-09-05 14:27:30|23708.1|23696.1|23707.6|23695.6|23708.1|23696.1|23707.6|23695.6|4
1757082460000|2025-09-05 14:27:40|23709.5|23697.5|23706.5|23694.5|23710.1|23698.1|23706.5|23694.5|3
1757082470000|2025-09-05 14:27:50|23705.1|23693.1|23704.3|23692.3|23705.6|23693.6|23702.1|23690.1|8
1757082480000|2025-09-05 14:28:00|23705.1|23693.1|23719.3|23707.3|23719.8|23707.8|23705.1|23693.1|13
1757082490000|2025-09-05 14:28:10|23717.6|23705.6|23710.6|23698.6|23717.6|23705.6|23710.6|23698.6|4
1757082500000|2025-09-05 14:28:20|23711.8|23699.8|23713.8|23701.8|23714.3|23702.3|23711.8|23699.8|5
1757082510000|2025-09-05 14:28:30|23714.6|23702.6|23714.6|23702.6|23716.3|23704.3|23713.8|23701.8|4
1757082520000|2025-09-05 14:28:40|23715.1|23703.1|23713.1|23701.1|23715.6|23703.6|23712.6|23700.6|3
1757082530000|2025-09-05 14:28:50|23712.6|23700.6|23712.6|23700.6|23712.6|23700.6|23712.6|23700.6|1
1757082540000|2025-09-05 14:29:00|23708.6|23696.6|23715.1|23703.1|23717.6|23705.6|23708.6|23696.6|4
1757082550000|2025-09-05 14:29:10|23714.3|23702.3|23715.1|23703.1|23715.1|23703.1|23714.3|23702.3|0
1757082560000|2025-09-05 14:29:20|23712.6|23700.6|23715.1|23703.1|23715.1|23703.1|23712.1|23700.1|12
1757082570000|2025-09-05 14:29:30|23714|23702|23714.3|23702.3|23714.3|23702.3|23712.6|23700.6|0
1757082580000|2025-09-05 14:29:40|23713.6|23701.6|23714.6|23702.6|23715.1|23703.1|23712.6|23700.6|1
1757082590000|2025-09-05 14:29:50|23714|23702|23711.6|23699.6|23714.6|23702.6|23711.6|23699.6|2
1757082600000|2025-09-05 14:30:00|23710.1|23698.1|23710.8|23698.8|23715.8|23703.8|23710.1|23698.1|11
1757082610000|2025-09-05 14:30:10|23712.3|23700.3|23714.6|23702.6|23717.1|23705.1|23712.3|23700.3|19
1757082620000|2025-09-05 14:30:20|23714.1|23702.1|23714.1|23702.1|23714.1|23702.1|23714.1|23702.1|1
1757082630000|2025-09-05 14:30:30|23713.3|23701.3|23714.1|23702.1|23714.6|23702.6|23712.6|23700.6|4
1757082640000|2025-09-05 14:30:40|23713.3|23701.3|23715.8|23703.8|23715.8|23703.8|23710.8|23698.8|15
1757082650000|2025-09-05 14:30:50|23713.3|23701.3|23715.8|23703.8|23715.8|23703.8|23713.3|23701.3|0
1757082660000|2025-09-05 14:31:00|23726|23714|23721|23709|23726|23714|23721|23709|18
1757082670000|2025-09-05 14:31:10|23720.3|23708.3|23717.3|23705.3|23721|23709|23717.3|23705.3|6
1757082680000|2025-09-05 14:31:20|23716.6|23704.6|23708.5|23696.5|23717.3|23705.3|23708.5|23696.5|2
1757082690000|2025-09-05 14:31:30|23707.3|23695.3|23706.3|23694.3|23707.8|23695.8|23701.3|23689.3|14
1757082700000|2025-09-05 14:31:40|23707.6|23695.6|23707.1|23695.1|23707.6|23695.6|23706.3|23694.3|3
1757082710000|2025-09-05 14:31:50|23706.3|23694.3|23702.6|23690.6|23706.3|23694.3|23702.6|23690.6|2
1757082720000|2025-09-05 14:32:00|23696.1|23684.1|23705.1|23693.1|23711.6|23699.6|23696.1|23684.1|20
1757082730000|2025-09-05 14:32:10|23705.8|23693.8|23705.1|23693.1|23705.8|23693.8|23702.6|23690.6|5
1757082740000|2025-09-05 14:32:20|23704.6|23692.6|23705.1|23693.1|23705.8|23693.8|23702.6|23690.6|13
1757082750000|2025-09-05 14:32:30|23705.8|23693.8|23701.8|23689.8|23706.8|23694.8|23701.8|23689.8|26
1757082760000|2025-09-05 14:32:40|23701.1|23689.1|23700.6|23688.6|23701.8|23689.8|23700.6|23688.6|5
1757082770000|2025-09-05 14:32:50|23706.1|23694.1|23702.8|23690.8|23706.8|23694.8|23701.8|23689.8|25
1757082780000|2025-09-05 14:33:00|23701.6|23689.6|23704.1|23692.1|23709.1|23697.1|23701.6|23689.6|26
1757082790000|2025-09-05 14:33:10|23703.6|23691.6|23703.6|23691.6|23703.6|23691.6|23702.8|23690.8|4
1757082800000|2025-09-05 14:33:20|23702.8|23690.8|23707.1|23695.1|23707.6|23695.6|23701.1|23689.1|26
1757082810000|2025-09-05 14:33:30|23706.6|23694.6|23702.1|23690.1|23707.1|23695.1|23702.1|23690.1|14
1757082820000|2025-09-05 14:33:40|23704.6|23692.6|23711.6|23699.6|23711.6|23699.6|23704.6|23692.6|23
1757082830000|2025-09-05 14:33:50|23710.8|23698.8|23711.6|23699.6|23711.6|23699.6|23709.1|23697.1|1
1757082840000|2025-09-05 14:34:00|23711.1|23699.1|23715.3|23703.3|23719.6|23707.6|23710.3|23698.3|14
1757082850000|2025-09-05 14:34:10|23716.6|23704.6|23716.1|23704.1|23719.6|23707.6|23716.1|23704.1|9
1757082860000|2025-09-05 14:34:20|23715.6|23703.6|23697.6|23685.6|23716.1|23704.1|23697.6|23685.6|21
1757082870000|2025-09-05 14:34:30|23700.1|23688.1|23710.6|23698.6|23713.1|23701.1|23700.1|23688.1|33
1757082880000|2025-09-05 14:34:40|23709.3|23697.3|23713.1|23701.1|23713.1|23701.1|23708.1|23696.1|3
1757082890000|2025-09-05 14:34:50|23706.3|23694.3|23705.6|23693.6|23706.3|23694.3|23704.8|23692.8|2
1757082900000|2025-09-05 14:35:00|23705.1|23693.1|23696.6|23684.6|23705.1|23693.1|23695.3|23683.3|22
1757082910000|2025-09-05 14:35:10|23699.8|23687.8|23699.8|23687.8|23700.6|23688.6|23699.1|23687.1|5
1757082920000|2025-09-05 14:35:20|23698.3|23686.3|23697.3|23685.3|23699.8|23687.8|23697.3|23685.3|6
1757082930000|2025-09-05 14:35:30|23696.6|23684.6|23697.3|23685.3|23697.3|23685.3|23695.3|23683.3|17
1757082940000|2025-09-05 14:35:40|23696.1|23684.1|23696.1|23684.1|23697.3|23685.3|23696.1|23684.1|16
1757082950000|2025-09-05 14:35:50|23692.8|23680.8|23698.3|23686.3|23704.6|23692.6|23692.8|23680.8|52
1757082960000|2025-09-05 14:36:00|23698.9|23686.9|23700.8|23688.8|23705.8|23693.8|23698.9|23686.9|4
1757082970000|2025-09-05 14:36:10|23702.6|23690.6|23703.1|23691.1|23704.1|23692.1|23702.6|23690.6|2
1757082980000|2025-09-05 14:36:20|23700.8|23688.8|23661.6|23649.6|23700.8|23688.8|23661.6|23649.6|122
1757082990000|2025-09-05 14:36:30|23663.6|23651.6|23671.6|23659.6|23671.6|23659.6|23662.6|23650.6|22
1757083000000|2025-09-05 14:36:40|23667.8|23655.8|23674.8|23662.8|23674.8|23662.8|23665.9|23653.9|9
1757083010000|2025-09-05 14:36:50|23674.1|23662.1|23672.3|23660.3|23676.1|23664.1|23671.1|23659.1|28
1757083020000|2025-09-05 14:37:00|23671.6|23659.6|23671.6|23659.6|23676.6|23664.6|23669.8|23657.8|22
1757083030000|2025-09-05 14:37:10|23669.1|23657.1|23659.8|23647.8|23669.1|23657.1|23657.6|23645.6|129
1757083040000|2025-09-05 14:37:20|23659.3|23647.3|23658.6|23646.6|23659.8|23647.8|23650.9|23638.9|55
1757083050000|2025-09-05 14:37:30|23659.1|23647.1|23654.8|23642.8|23663.6|23651.6|23654.8|23642.8|21
1757083060000|2025-09-05 14:37:40|23655.6|23643.6|23656.1|23644.1|23656.1|23644.1|23653.1|23641.1|9
1757083070000|2025-09-05 14:37:50|23655.6|23643.6|23660.3|23648.3|23660.3|23648.3|23655.6|23643.6|9
1757083080000|2025-09-05 14:38:00|23657.3|23645.3|23662.3|23650.3|23662.3|23650.3|23656.1|23644.1|11
1757083090000|2025-09-05 14:38:10|23665.6|23653.6|23666.6|23654.6|23668.6|23656.6|23665.6|23653.6|22
1757083100000|2025-09-05 14:38:20|23668.6|23656.6|23676.6|23664.6|23676.6|23664.6|23666.1|23654.1|19
1757083110000|2025-09-05 14:38:30|23677.1|23665.1|23681.1|23669.1|23681.1|23669.1|23676.6|23664.6|17
1757083120000|2025-09-05 14:38:40|23679.1|23667.1|23684.1|23672.1|23684.1|23672.1|23676.1|23664.1|7
1757083130000|2025-09-05 14:38:50|23684.3|23672.3|23676.6|23664.6|23684.8|23672.8|23674.8|23662.8|3
1757083140000|2025-09-05 14:39:00|23676.1|23664.1|23674.1|23662.1|23676.1|23664.1|23671.6|23659.6|10
1757083150000|2025-09-05 14:39:10|23673.6|23661.6|23672.3|23660.3|23673.6|23661.6|23671.1|23659.1|0
1757083160000|2025-09-05 14:39:20|23671.6|23659.6|23656.1|23644.1|23671.6|23659.6|23654.3|23642.3|8
1757083170000|2025-09-05 14:39:30|23657.3|23645.3|23659.3|23647.3|23660.1|23648.1|23656.1|23644.1|9
1757083180000|2025-09-05 14:39:40|23658.6|23646.6|23659.3|23647.3|23659.3|23647.3|23658.6|23646.6|15
1757083190000|2025-09-05 14:39:50|23666.6|23654.6|23666.1|23654.1|23667.3|23655.3|23663.6|23651.6|9
1757083200000|2025-09-05 14:40:00|23665.6|23653.6|23666.8|23654.8|23668.6|23656.6|23665.6|23653.6|11
1757083210000|2025-09-05 14:40:10|23668.6|23656.6|23663.1|23651.1|23670.6|23658.6|23662.3|23650.3|25
1757083220000|2025-09-05 14:40:20|23662.3|23650.3|23663.1|23651.1|23663.1|23651.1|23662.3|23650.3|12
1757083230000|2025-09-05 14:40:30|23664.8|23652.8|23666.1|23654.1|23666.1|23654.1|23662.6|23650.6|11
1757083240000|2025-09-05 14:40:40|23668.3|23656.3|23672.1|23660.1|23672.1|23660.1|23668.3|23656.3|5
1757083250000|2025-09-05 14:40:50|23673.6|23661.6|23683.6|23671.6|23683.6|23671.6|23673.6|23661.6|11
1757083260000|2025-09-05 14:41:00|23684.1|23672.1|23679.9|23667.9|23688.6|23676.6|23679.9|23667.9|26
1757083270000|2025-09-05 14:41:10|23682.4|23670.4|23676.6|23664.6|23682.4|23670.4|23676.1|23664.1|3
1757083280000|2025-09-05 14:41:20|23674.4|23662.4|23667.1|23655.1|23674.4|23662.4|23667.1|23655.1|7
1757083290000|2025-09-05 14:41:30|23662.1|23650.1|23663.4|23651.4|23664.6|23652.6|23662.1|23650.1|3
1757083300000|2025-09-05 14:41:40|23662.6|23650.6|23668.4|23656.4|23668.4|23656.4|23662.1|23650.1|6
1757083310000|2025-09-05 14:41:50|23667.6|23655.6|23661.8|23649.8|23667.6|23655.6|23661.8|23649.8|13
1757083320000|2025-09-05 14:42:00|23664.1|23652.1|23662.4|23650.4|23664.9|23652.9|23662.4|23650.4|4
1757083330000|2025-09-05 14:42:10|23663.1|23651.1|23663.1|23651.1|23664.1|23652.1|23663.1|23651.1|0
1757083340000|2025-09-05 14:42:20|23665.6|23653.6|23668.1|23656.1|23668.6|23656.6|23664.9|23652.9|12
1757083350000|2025-09-05 14:42:30|23669.1|23657.1|23665.6|23653.6|23669.1|23657.1|23665.6|23653.6|2
1757083360000|2025-09-05 14:42:40|23664.9|23652.9|23668.6|23656.6|23668.6|23656.6|23664.9|23652.9|1
1757083370000|2025-09-05 14:42:50|23668.1|23656.1|23668.6|23656.6|23670.6|23658.6|23666.1|23654.1|1
1757083380000|2025-09-05 14:43:00|23669.1|23657.1|23672.4|23660.4|23672.4|23660.4|23669.1|23657.1|1
1757083390000|2025-09-05 14:43:10|23673.1|23661.1|23670.6|23658.6|23673.1|23661.1|23669.4|23657.4|4
1757083400000|2025-09-05 14:43:20|23669.1|23657.1|23668.6|23656.6|23669.9|23657.9|23668.1|23656.1|6
1757083410000|2025-09-05 14:43:30|23668.1|23656.1|23671.3|23659.3|23671.3|23659.3|23668.1|23656.1|4
1757083420000|2025-09-05 14:43:40|23674.4|23662.4|23673.1|23661.1|23674.4|23662.4|23671.3|23659.3|3
1757083430000|2025-09-05 14:43:50|23672.1|23660.1|23663.3|23651.3|23672.1|23660.1|23663.3|23651.3|24
1757083440000|2025-09-05 14:44:00|23664.1|23652.1|23663.3|23651.3|23664.1|23652.1|23663.3|23651.3|8
1757083450000|2025-09-05 14:44:10|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|14
1757083460000|2025-09-05 14:44:20|23665.8|23653.8|23672.1|23660.1|23672.1|23660.1|23665.8|23653.8|36
1757083470000|2025-09-05 14:44:30|23672.6|23660.6|23672.8|23660.8|23673.6|23661.6|23671.6|23659.6|20
1757083480000|2025-09-05 14:44:40|23674.6|23662.6|23675.3|23663.3|23675.3|23663.3|23674.6|23662.6|1
1757083490000|2025-09-05 14:44:50|23676.6|23664.6|23676.1|23664.1|23678.1|23666.1|23673.6|23661.6|17
1757083500000|2025-09-05 14:45:00|23677.3|23665.3|23673.1|23661.1|23678.1|23666.1|23673.1|23661.1|9
1757083510000|2025-09-05 14:45:10|23673.6|23661.6|23673.1|23661.1|23673.6|23661.6|23673.1|23661.1|1
1757083520000|2025-09-05 14:45:20|23673.6|23661.6|23673.6|23661.6|23673.6|23661.6|23673.6|23661.6|0
1757083530000|2025-09-05 14:45:30|23674.1|23662.1|23676.1|23664.1|23676.8|23664.8|23674.1|23662.1|17
1757083540000|2025-09-05 14:45:40|23674.6|23662.6|23669.1|23657.1|23674.6|23662.6|23669.1|23657.1|16
1757083550000|2025-09-05 14:45:50|23668.3|23656.3|23668.1|23656.1|23668.3|23656.3|23666.9|23654.9|11
1757083560000|2025-09-05 14:46:00|23667.6|23655.6|23668.1|23656.1|23668.1|23656.1|23667.6|23655.6|1
1757083570000|2025-09-05 14:46:10|23667.6|23655.6|23667.6|23655.6|23668.1|23656.1|23667.6|23655.6|3
1757083580000|2025-09-05 14:46:20|23668.1|23656.1|23664.6|23652.6|23668.1|23656.1|23664.6|23652.6|11
1757083590000|2025-09-05 14:46:30|23666.4|23654.4|23668.3|23656.3|23669.6|23657.6|23665.1|23653.1|11
1757083600000|2025-09-05 14:46:40|23669.6|23657.6|23669.6|23657.6|23669.6|23657.6|23668.6|23656.6|7
1757083610000|2025-09-05 14:46:50|23670.1|23658.1|23672.1|23660.1|23672.1|23660.1|23670.1|23658.1|1
1757083620000|2025-09-05 14:47:00|23672.6|23660.6|23669.6|23657.6|23672.6|23660.6|23669.6|23657.6|3
1757083630000|2025-09-05 14:47:10|23670.1|23658.1|23670.9|23658.9|23670.9|23658.9|23670.1|23658.1|0
1757083640000|2025-09-05 14:47:20|23672.6|23660.6|23672.6|23660.6|23672.6|23660.6|23672.6|23660.6|2
1757083650000|2025-09-05 14:47:30|23673.4|23661.4|23673.4|23661.4|23673.4|23661.4|23672.6|23660.6|1
1757083660000|2025-09-05 14:47:40|23671.6|23659.6|23666.6|23654.6|23671.6|23659.6|23666.6|23654.6|20
1757083670000|2025-09-05 14:47:50|23665.3|23653.3|23674.6|23662.6|23674.6|23662.6|23665.3|23653.3|29
1757083680000|2025-09-05 14:48:00|23674.1|23662.1|23674.6|23662.6|23675.3|23663.3|23672.8|23660.8|33
1757083690000|2025-09-05 14:48:10|23675.1|23663.1|23678.6|23666.6|23680.3|23668.3|23675.1|23663.1|2
1757083700000|2025-09-05 14:48:20|23679.1|23667.1|23684.6|23672.6|23684.6|23672.6|23679.1|23667.1|7
1757083710000|2025-09-05 14:48:30|23685.3|23673.3|23687.1|23675.1|23687.1|23675.1|23685.3|23673.3|4
1757083720000|2025-09-05 14:48:40|23686.6|23674.6|23689.6|23677.6|23691.6|23679.6|23686.6|23674.6|6
1757083730000|2025-09-05 14:48:50|23690.3|23678.3|23686.6|23674.6|23690.3|23678.3|23686.6|23674.6|8
1757083740000|2025-09-05 14:49:00|||||||||3
1757083750000|2025-09-05 14:49:10|23687.1|23675.1|23688.4|23676.4|23688.4|23676.4|23684.6|23672.6|4
1757083760000|2025-09-05 14:49:20|23687.1|23675.1|23689.1|23677.1|23689.1|23677.1|23687.1|23675.1|1
1757083770000|2025-09-05 14:49:30|23690.4|23678.4|23697.3|23685.3|23697.9|23685.9|23689.1|23677.1|17
1757083780000|2025-09-05 14:49:40|23696.6|23684.6|23699.1|23687.1|23699.6|23687.6|23695.4|23683.4|3
1757083790000|2025-09-05 14:49:50|23698.6|23686.6|23703.6|23691.6|23703.6|23691.6|23697.1|23685.1|7
1757083800000|2025-09-05 14:50:00|23702.9|23690.9|23703.6|23691.6|23704.8|23692.8|23702.9|23690.9|6
1757083810000|2025-09-05 14:50:10|23702.9|23690.9|23703.6|23691.6|23703.6|23691.6|23702.3|23690.3|1
1757083820000|2025-09-05 14:50:20|23701.1|23689.1|23698.1|23686.1|23701.1|23689.1|23698.1|23686.1|2
1757083830000|2025-09-05 14:50:30|23696.1|23684.1|23693.6|23681.6|23696.1|23684.1|23691.8|23679.8|5
1757083840000|2025-09-05 14:50:40|23694.3|23682.3|23695.6|23683.6|23695.6|23683.6|23694.3|23682.3|0
1757083850000|2025-09-05 14:50:50|23694.9|23682.9|23695.1|23683.1|23696.8|23684.8|23693.6|23681.6|21
1757083860000|2025-09-05 14:51:00|23693.1|23681.1|23694.1|23682.1|23695.6|23683.6|23692.6|23680.6|13
1757083870000|2025-09-05 14:51:10|23692.6|23680.6|23699.3|23687.3|23699.3|23687.3|23692.6|23680.6|11
1757083880000|2025-09-05 14:51:20|23698.1|23686.1|23701.1|23689.1|23701.8|23689.8|23698.1|23686.1|2
1757083890000|2025-09-05 14:51:30|23701.8|23689.8|23706.3|23694.3|23706.3|23694.3|23701.8|23689.8|4
1757083900000|2025-09-05 14:51:40|23705.6|23693.6|23704.3|23692.3|23705.6|23693.6|23704.3|23692.3|1
1757083910000|2025-09-05 14:51:50|23703.6|23691.6|23705.6|23693.6|23705.6|23693.6|23703.6|23691.6|1
1757083920000|2025-09-05 14:52:00|23704.9|23692.9|23704.3|23692.3|23704.9|23692.9|23704.3|23692.3|2
1757083930000|2025-09-05 14:52:10|23705.6|23693.6|23711.1|23699.1|23716.1|23704.1|23705.6|23693.6|20
1757083940000|2025-09-05 14:52:20|23708.6|23696.6|23711.1|23699.1|23713.6|23701.6|23708.6|23696.6|7
1757083950000|2025-09-05 14:52:30|23711.8|23699.8|23713.6|23701.6|23713.6|23701.6|23711.8|23699.8|3
1757083960000|2025-09-05 14:52:40|23716.1|23704.1|23705.6|23693.6|23716.1|23704.1|23705.6|23693.6|29
1757083970000|2025-09-05 14:52:50|23709.1|23697.1|23709.1|23697.1|23709.1|23697.1|23706.1|23694.1|18
1757083980000|2025-09-05 14:53:00|23707.8|23695.8|23709.1|23697.1|23709.1|23697.1|23707.8|23695.8|3
1757083990000|2025-09-05 14:53:10|23709.8|23697.8|23709.8|23697.8|23709.8|23697.8|23709.1|23697.1|4
1757084000000|2025-09-05 14:53:20|23711.6|23699.6|23716.1|23704.1|23718.6|23706.6|23711.6|23699.6|36
1757084010000|2025-09-05 14:53:30|23709.8|23697.8|23710.6|23698.6|23710.6|23698.6|23708.6|23696.6|8
1757084020000|2025-09-05 14:53:40|23706.6|23694.6|23709.3|23697.3|23709.3|23697.3|23705.3|23693.3|13
1757084030000|2025-09-05 14:53:50|23710.6|23698.6|23712.6|23700.6|23712.6|23700.6|23708.1|23696.1|5
1757084040000|2025-09-05 14:54:00|23716.3|23704.3|23715.6|23703.6|23716.3|23704.3|23713.1|23701.1|16
1757084050000|2025-09-05 14:54:10|23717.1|23705.1|23717.6|23705.6|23717.6|23705.6|23715.1|23703.1|16
1757084060000|2025-09-05 14:54:20|23719.1|23707.1|23717.1|23705.1|23720.6|23708.6|23716.3|23704.3|14
1757084070000|2025-09-05 14:54:30|23717.6|23705.6|23717.6|23705.6|23718.8|23706.8|23717.1|23705.1|1
1757084080000|2025-09-05 14:54:40|23718.1|23706.1|23720.1|23708.1|23720.1|23708.1|23718.1|23706.1|5
1757084090000|2025-09-05 14:54:50|23718.1|23706.1|23716.1|23704.1|23719.3|23707.3|23715.6|23703.6|23
1757084100000|2025-09-05 14:55:00|23715.6|23703.6|23714.8|23702.8|23715.6|23703.6|23714.8|23702.8|2
1757084110000|2025-09-05 14:55:10|23715.6|23703.6|23715.1|23703.1|23720.1|23708.1|23715.1|23703.1|17
1757084120000|2025-09-05 14:55:20|23716.8|23704.8|23712.6|23700.6|23717.6|23705.6|23711.3|23699.3|5
1757084130000|2025-09-05 14:55:30|23710.1|23698.1|23716.6|23704.6|23716.6|23704.6|23710.1|23698.1|24
1757084140000|2025-09-05 14:55:40|23718.1|23706.1|23722.6|23710.6|23723.1|23711.1|23718.1|23706.1|9
1757084150000|2025-09-05 14:55:50|23721.1|23709.1|23717.1|23705.1|23721.1|23709.1|23714.3|23702.3|17
1757084160000|2025-09-05 14:56:00|23715.3|23703.3|23712.8|23700.8|23716.6|23704.6|23712.8|23700.8|8
1757084170000|2025-09-05 14:56:10|23706.3|23694.3|23712.1|23700.1|23712.1|23700.1|23705.6|23693.6|14
1757084180000|2025-09-05 14:56:20|23712.8|23700.8|23707.8|23695.8|23715.3|23703.3|23707.8|23695.8|8
1757084190000|2025-09-05 14:56:30|23707.1|23695.1|23707.1|23695.1|23707.1|23695.1|23707.1|23695.1|4
1757084200000|2025-09-05 14:56:40|23707.8|23695.8|23707.8|23695.8|23708.3|23696.3|23707.8|23695.8|15
1757084210000|2025-09-05 14:56:50|23707.3|23695.3|23707.8|23695.8|23708.3|23696.3|23707.3|23695.3|2
1757084220000|2025-09-05 14:57:00|23707.1|23695.1|23716.6|23704.6|23716.6|23704.6|23707.1|23695.1|4
1757084230000|2025-09-05 14:57:10|23717.1|23705.1|23707.8|23695.8|23717.1|23705.1|23707.8|23695.8|6
1757084240000|2025-09-05 14:57:20|23709.1|23697.1|23710.3|23698.3|23711.6|23699.6|23709.1|23697.1|14
1757084250000|2025-09-05 14:57:30|23708.6|23696.6|23709.8|23697.8|23709.8|23697.8|23708.6|23696.6|4
1757084260000|2025-09-05 14:57:40|23710.3|23698.3|23706.6|23694.6|23710.3|23698.3|23706.6|23694.6|3
1757084270000|2025-09-05 14:57:50|||||||||1
1757084280000|2025-09-05 14:58:00|23707.8|23695.8|23695.3|23683.3|23707.8|23695.8|23695.3|23683.3|19
1757084290000|2025-09-05 14:58:10|23696.6|23684.6|23697.1|23685.1|23699.1|23687.1|23696.6|23684.6|3
1757084300000|2025-09-05 14:58:20|23696.6|23684.6|23694.1|23682.1|23696.6|23684.6|23693.3|23681.3|12
1757084310000|2025-09-05 14:58:30|23695.1|23683.1|23694.8|23682.8|23696.6|23684.6|23694.8|23682.8|8
1757084320000|2025-09-05 14:58:40|23693.3|23681.3|23691.6|23679.6|23693.3|23681.3|23688.1|23676.1|34
1757084330000|2025-09-05 14:58:50|23692.1|23680.1|23693.1|23681.1|23693.8|23681.8|23692.1|23680.1|24
1757084340000|2025-09-05 14:59:00|23693.8|23681.8|23692.3|23680.3|23693.8|23681.8|23691.1|23679.1|8
1757084350000|2025-09-05 14:59:10|23691.6|23679.6|23689.8|23677.8|23694.1|23682.1|23689.8|23677.8|9
1757084360000|2025-09-05 14:59:20|23692.3|23680.3|23691.6|23679.6|23692.3|23680.3|23689.3|23677.3|11
1757084370000|2025-09-05 14:59:30|23690.6|23678.6|23691.6|23679.6|23691.6|23679.6|23690.6|23678.6|7
1757084380000|2025-09-05 14:59:40|23691.1|23679.1|23697.3|23685.3|23698.6|23686.6|23689.8|23677.8|7
1757084390000|2025-09-05 14:59:50|23695.6|23683.6|23693.1|23681.1|23695.6|23683.6|23692.6|23680.6|11
1757084400000|2025-09-05 15:00:00|23694.1|23682.1|23698.3|23686.3|23703.3|23691.3|23694.1|23682.1|17
1757084410000|2025-09-05 15:00:10|23696.3|23684.3|23694.6|23682.6|23696.3|23684.3|23694.6|23682.6|7
1757084420000|2025-09-05 15:00:20|23689.6|23677.6|23689.6|23677.6|23690.1|23678.1|23689.6|23677.6|14
1757084430000|2025-09-05 15:00:30|23690.1|23678.1|23690.3|23678.3|23690.3|23678.3|23689.6|23677.6|5
1757084440000|2025-09-05 15:00:40|23689.8|23677.8|23688.6|23676.6|23694.1|23682.1|23688.6|23676.6|7
1757084450000|2025-09-05 15:00:50|||||||||6
1757084460000|2025-09-05 15:01:00|23688.1|23676.1|23691.6|23679.6|23692.3|23680.3|23687.3|23675.3|19
1757084470000|2025-09-05 15:01:10|23691.1|23679.1|23696.8|23684.8|23696.8|23684.8|23691.1|23679.1|4
1757084480000|2025-09-05 15:01:20|23696.1|23684.1|23694.3|23682.3|23696.8|23684.8|23694.3|23682.3|12
1757084490000|2025-09-05 15:01:30|23693.8|23681.8|23690.1|23678.1|23693.8|23681.8|23689.3|23677.3|11
1757084500000|2025-09-05 15:01:40|23688.8|23676.8|23694.3|23682.3|23694.3|23682.3|23688.8|23676.8|68
1757084510000|2025-09-05 15:01:50|23693.6|23681.6|23697.6|23685.6|23697.6|23685.6|23693.6|23681.6|7
1757084520000|2025-09-05 15:02:00|23699.3|23687.3|23697.6|23685.6|23700.1|23688.1|23695.1|23683.1|13
1757084530000|2025-09-05 15:02:10|23697.1|23685.1|23695.6|23683.6|23697.1|23685.1|23695.6|23683.6|2
1757084540000|2025-09-05 15:02:20|23696.3|23684.3|23690.8|23678.8|23696.3|23684.3|23688.6|23676.6|57
1757084550000|2025-09-05 15:02:30|23691.3|23679.3|23692.6|23680.6|23692.6|23680.6|23689.6|23677.6|7
1757084560000|2025-09-05 15:02:40|23691.3|23679.3|23692.6|23680.6|23692.6|23680.6|23691.3|23679.3|2
1757084570000|2025-09-05 15:02:50|23691.8|23679.8|23690.1|23678.1|23692.6|23680.6|23690.1|23678.1|4
1757084580000|2025-09-05 15:03:00|23687.6|23675.6|23688.3|23676.3|23688.6|23676.6|23687.6|23675.6|16
1757084590000|2025-09-05 15:03:10|23687.6|23675.6|23691.8|23679.8|23691.8|23679.8|23686.6|23674.6|14
1757084600000|2025-09-05 15:03:20|23692.6|23680.6|23696.3|23684.3|23696.3|23684.3|23691.1|23679.1|6
1757084610000|2025-09-05 15:03:30|23697.1|23685.1|23696.6|23684.6|23699.1|23687.1|23696.6|23684.6|11
1757084620000|2025-09-05 15:03:40|23697.1|23685.1|23696.6|23684.6|23697.1|23685.1|23696.6|23684.6|1
1757084630000|2025-09-05 15:03:50|23696.1|23684.1|23695.8|23683.8|23696.6|23684.6|23694.1|23682.1|8
1757084640000|2025-09-05 15:04:00|23696.6|23684.6|23694.1|23682.1|23696.6|23684.6|23694.1|23682.1|15
1757084650000|2025-09-05 15:04:10|23692.6|23680.6|23687.6|23675.6|23692.6|23680.6|23687.6|23675.6|5
1757084660000|2025-09-05 15:04:20|23688.1|23676.1|23690.1|23678.1|23692.6|23680.6|23688.1|23676.1|5
1757084670000|2025-09-05 15:04:30|23688.6|23676.6|23688.6|23676.6|23688.6|23676.6|23688.6|23676.6|4
1757084680000|2025-09-05 15:04:40|23687.6|23675.6|23687.6|23675.6|23691.8|23679.8|23687.6|23675.6|8
1757084690000|2025-09-05 15:04:50|23687.1|23675.1|23685.8|23673.8|23687.1|23675.1|23685.8|23673.8|12
1757084700000|2025-09-05 15:05:00|23680.8|23668.8|23664.3|23652.3|23680.8|23668.8|23664.3|23652.3|22
1757084710000|2025-09-05 15:05:10|23664.8|23652.8|23658.8|23646.8|23665.1|23653.1|23658.1|23646.1|12
1757084720000|2025-09-05 15:05:20|23660.1|23648.1|23660.8|23648.8|23661.6|23649.6|23658.8|23646.8|6
1757084730000|2025-09-05 15:05:30|23662.1|23650.1|23663.3|23651.3|23667.1|23655.1|23659.6|23647.6|31
1757084740000|2025-09-05 15:05:40|23663.8|23651.8|23672.6|23660.6|23672.6|23660.6|23663.8|23651.8|4
1757084750000|2025-09-05 15:05:50|23673.1|23661.1|23667.6|23655.6|23673.1|23661.1|23667.6|23655.6|2
1757084760000|2025-09-05 15:06:00|23665.1|23653.1|23662.6|23650.6|23665.1|23653.1|23662.6|23650.6|6
1757084770000|2025-09-05 15:06:10|23663.3|23651.3|23664.3|23652.3|23665.8|23653.8|23661.3|23649.3|11
1757084780000|2025-09-05 15:06:20|23663.8|23651.8|23662.6|23650.6|23665.1|23653.1|23662.6|23650.6|4
1757084790000|2025-09-05 15:06:30|23666.3|23654.3|23670.1|23658.1|23670.8|23658.8|23665.1|23653.1|9
1757084800000|2025-09-05 15:06:40|23670.8|23658.8|23663.3|23651.3|23670.8|23658.8|23663.3|23651.3|5
1757084810000|2025-09-05 15:06:50|23663.8|23651.8|23668.6|23656.6|23668.6|23656.6|23662.1|23650.1|13
1757084820000|2025-09-05 15:07:00|23667.8|23655.8|23663.3|23651.3|23667.8|23655.8|23663.3|23651.3|9
1757084830000|2025-09-05 15:07:10|23662.8|23650.8|23662.1|23650.1|23663.3|23651.3|23660.6|23648.6|5
1757084840000|2025-09-05 15:07:20|23660.6|23648.6|23656.1|23644.1|23660.6|23648.6|23653.1|23641.1|14
1757084850000|2025-09-05 15:07:30|23655.6|23643.6|23656.1|23644.1|23658.1|23646.1|23655.6|23643.6|3
1757084860000|2025-09-05 15:07:40|23654.3|23642.3|23653.1|23641.1|23654.3|23642.3|23651.3|23639.3|27
1757084870000|2025-09-05 15:07:50|23653.8|23641.8|23655.1|23643.1|23656.3|23644.3|23653.8|23641.8|11
1757084880000|2025-09-05 15:08:00|23655.8|23643.8|23655.1|23643.1|23657.1|23645.1|23654.6|23642.6|18
1757084890000|2025-09-05 15:08:10|23655.6|23643.6|23655.1|23643.1|23656.3|23644.3|23655.1|23643.1|3
1757084900000|2025-09-05 15:08:20|23655.6|23643.6|23654.1|23642.1|23657.1|23645.1|23653.3|23641.3|4
1757084910000|2025-09-05 15:08:30|23653.3|23641.3|23659.1|23647.1|23660.1|23648.1|23650.3|23638.3|17
1757084920000|2025-09-05 15:08:40|23659.6|23647.6|23651.6|23639.6|23659.6|23647.6|23651.6|23639.6|9
1757084930000|2025-09-05 15:08:50|23652.6|23640.6|23655.1|23643.1|23655.1|23643.1|23652.6|23640.6|17
1757084940000|2025-09-05 15:09:00|23655.6|23643.6|23656.8|23644.8|23656.8|23644.8|23655.1|23643.1|3
1757084950000|2025-09-05 15:09:10|23659.3|23647.3|23656.1|23644.1|23659.3|23647.3|23656.1|23644.1|8
1757084960000|2025-09-05 15:09:20|23657.6|23645.6|23656.1|23644.1|23657.6|23645.6|23656.1|23644.1|8
1757084970000|2025-09-05 15:09:30|23657.6|23645.6|23661.6|23649.6|23661.6|23649.6|23657.6|23645.6|13
1757084980000|2025-09-05 15:09:40|23662.4|23650.4|23663.6|23651.6|23663.6|23651.6|23662.4|23650.4|7
1757084990000|2025-09-05 15:09:50|23664.1|23652.1|23662.4|23650.4|23664.1|23652.1|23662.4|23650.4|12
1757085000000|2025-09-05 15:10:00|23659.9|23647.9|23662.6|23650.6|23662.6|23650.6|23657.4|23645.4|11
1757085010000|2025-09-05 15:10:10|23663.1|23651.1|23665.1|23653.1|23665.6|23653.6|23663.1|23651.1|13
1757085020000|2025-09-05 15:10:20|23661.1|23649.1|23670.6|23658.6|23670.8|23658.8|23661.1|23649.1|16
1757085030000|2025-09-05 15:10:30|23670.1|23658.1|23681.9|23669.9|23681.9|23669.9|23670.1|23658.1|7
1757085040000|2025-09-05 15:10:40|23680.1|23668.1|23681.1|23669.1|23682.6|23670.6|23677.6|23665.6|10
1757085050000|2025-09-05 15:10:50|23680.6|23668.6|23678.6|23666.6|23681.1|23669.1|23676.9|23664.9|3
1757085060000|2025-09-05 15:11:00|23679.4|23667.4|23684.4|23672.4|23686.9|23674.9|23677.6|23665.6|4
1757085070000|2025-09-05 15:11:10|23683.6|23671.6|23681.6|23669.6|23683.6|23671.6|23674.6|23662.6|25
1757085080000|2025-09-05 15:11:20|23682.1|23670.1|23694.6|23682.6|23694.6|23682.6|23682.1|23670.1|5
1757085090000|2025-09-05 15:11:30|23694.1|23682.1|23699.1|23687.1|23699.1|23687.1|23692.1|23680.1|5
1757085100000|2025-09-05 15:11:40|23700.4|23688.4|23701.1|23689.1|23702.1|23690.1|23700.4|23688.4|9
1757085110000|2025-09-05 15:11:50|23702.9|23690.9|23698.6|23686.6|23704.1|23692.1|23697.9|23685.9|6
1757085120000|2025-09-05 15:12:00|23700.4|23688.4|23700.4|23688.4|23701.1|23689.1|23697.9|23685.9|2
1757085130000|2025-09-05 15:12:10|23696.1|23684.1|23697.9|23685.9|23698.6|23686.6|23696.1|23684.1|2
1757085140000|2025-09-05 15:12:20|23697.1|23685.1|23697.1|23685.1|23697.1|23685.1|23697.1|23685.1|0
1757085150000|2025-09-05 15:12:30|||||||||1
1757085160000|2025-09-05 15:12:40|23698.6|23686.6|23699.1|23687.1|23699.1|23687.1|23696.6|23684.6|3
1757085170000|2025-09-05 15:12:50|23704.1|23692.1|23705.4|23693.4|23705.4|23693.4|23704.1|23692.1|12
1757085180000|2025-09-05 15:13:00|23704.9|23692.9|23706.1|23694.1|23706.6|23694.6|23704.9|23692.9|0
1757085190000|2025-09-05 15:13:10|23705.4|23693.4|23706.9|23694.9|23706.9|23694.9|23702.9|23690.9|6
1757085200000|2025-09-05 15:13:20|23706.1|23694.1|23707.4|23695.4|23707.4|23695.4|23704.9|23692.9|18
1757085210000|2025-09-05 15:13:30|23706.6|23694.6|23707.4|23695.4|23713.4|23701.4|23705.4|23693.4|44
1757085220000|2025-09-05 15:13:40|23707.9|23695.9|23704.1|23692.1|23707.9|23695.9|23701.1|23689.1|4
1757085230000|2025-09-05 15:13:50|23702.4|23690.4|23702.9|23690.9|23702.9|23690.9|23700.4|23688.4|4
1757085240000|2025-09-05 15:14:00|23702.4|23690.4|23705.4|23693.4|23705.4|23693.4|23700.4|23688.4|8
1757085250000|2025-09-05 15:14:10|23704.1|23692.1|23707.9|23695.9|23707.9|23695.9|23704.1|23692.1|7
1757085260000|2025-09-05 15:14:20|23708.6|23696.6|23706.6|23694.6|23708.6|23696.6|23704.1|23692.1|3
1757085270000|2025-09-05 15:14:30|23707.1|23695.1|23707.1|23695.1|23707.1|23695.1|23707.1|23695.1|2
1757085280000|2025-09-05 15:14:40|23705.4|23693.4|23707.1|23695.1|23708.6|23696.6|23705.4|23693.4|8
1757085290000|2025-09-05 15:14:50|23707.6|23695.6|23712.1|23700.1|23712.1|23700.1|23707.6|23695.6|23
1757085300000|2025-09-05 15:15:00|23709.9|23697.9|23709.1|23697.1|23709.9|23697.9|23708.6|23696.6|19
1757085310000|2025-09-05 15:15:10|23711.1|23699.1|23710.6|23698.6|23711.1|23699.1|23709.4|23697.4|15
1757085320000|2025-09-05 15:15:20|23711.4|23699.4|23720.6|23708.6|23722.6|23710.6|23711.4|23699.4|42
1757085330000|2025-09-05 15:15:30|23721.9|23709.9|23711.9|23699.9|23721.9|23709.9|23711.9|23699.9|15
1757085340000|2025-09-05 15:15:40|23711.1|23699.1|23706.9|23694.9|23713.1|23701.1|23706.9|23694.9|20
1757085350000|2025-09-05 15:15:50|23705.4|23693.4|23693.4|23681.4|23705.4|23693.4|23693.4|23681.4|5
1757085360000|2025-09-05 15:16:00|23694.9|23682.9|23695.4|23683.4|23698.6|23686.6|23694.1|23682.1|19
1757085370000|2025-09-05 15:16:10|23693.9|23681.9|23667.9|23655.9|23695.4|23683.4|23667.1|23655.1|27
1757085380000|2025-09-05 15:16:20|23668.4|23656.4|23670.4|23658.4|23671.6|23659.6|23668.4|23656.4|5
1757085390000|2025-09-05 15:16:30|23671.1|23659.1|23668.6|23656.6|23671.6|23659.6|23668.6|23656.6|10
1757085400000|2025-09-05 15:16:40|23666.1|23654.1|23666.1|23654.1|23666.1|23654.1|23666.1|23654.1|4
1757085410000|2025-09-05 15:16:50|23670.4|23658.4|23677.9|23665.9|23677.9|23665.9|23670.4|23658.4|4
1757085420000|2025-09-05 15:17:00|23678.4|23666.4|23679.1|23667.1|23681.6|23669.6|23677.9|23665.9|4
1757085430000|2025-09-05 15:17:10|||||||||2
1757085440000|2025-09-05 15:17:20|23679.6|23667.6|23687.9|23675.9|23690.1|23678.1|23679.6|23667.6|8
1757085450000|2025-09-05 15:17:30|23688.6|23676.6|23682.1|23670.1|23688.6|23676.6|23682.1|23670.1|6
1757085460000|2025-09-05 15:17:40|23682.9|23670.9|23676.6|23664.6|23682.9|23670.9|23672.1|23660.1|22
1757085470000|2025-09-05 15:17:50|23675.1|23663.1|23681.4|23669.4|23681.4|23669.4|23674.6|23662.6|16
1757085480000|2025-09-05 15:18:00|23681.9|23669.9|23681.4|23669.4|23683.4|23671.4|23681.4|23669.4|4
1757085490000|2025-09-05 15:18:10|23682.1|23670.1|23678.9|23666.9|23682.1|23670.1|23677.1|23665.1|6
1757085500000|2025-09-05 15:18:20|23681.4|23669.4|23680.1|23668.1|23681.4|23669.4|23680.1|23668.1|2
1757085510000|2025-09-05 15:18:30|23680.6|23668.6|23678.9|23666.9|23681.4|23669.4|23678.9|23666.9|2
1757085520000|2025-09-05 15:18:40|23679.4|23667.4|23681.4|23669.4|23683.1|23671.1|23679.4|23667.4|15
1757085530000|2025-09-05 15:18:50|23680.1|23668.1|23680.6|23668.6|23681.4|23669.4|23680.1|23668.1|9
1757085540000|2025-09-05 15:19:00|23680.1|23668.1|23683.9|23671.9|23683.9|23671.9|23680.1|23668.1|2
1757085550000|2025-09-05 15:19:10|23680.6|23668.6|23679.9|23667.9|23682.4|23670.4|23679.9|23667.9|2
1757085560000|2025-09-05 15:19:20|23679.1|23667.1|23679.9|23667.9|23681.1|23669.1|23678.6|23666.6|11
1757085570000|2025-09-05 15:19:30|23680.4|23668.4|23679.9|23667.9|23681.1|23669.1|23679.1|23667.1|1
1757085580000|2025-09-05 15:19:40|23679.1|23667.1|23664.6|23652.6|23679.1|23667.1|23662.1|23650.1|15
1757085590000|2025-09-05 15:19:50|23665.4|23653.4|23670.1|23658.1|23670.1|23658.1|23665.4|23653.4|13
1757085600000|2025-09-05 15:20:00|23673.4|23661.4|23677.6|23665.6|23678.7|23666.7|23672.4|23660.4|24
1757085610000|2025-09-05 15:20:10|23676.9|23664.9|23667.1|23655.1|23676.9|23664.9|23666.6|23654.6|33
1757085620000|2025-09-05 15:20:20|23668.6|23656.6|23661.6|23649.6|23670.9|23658.9|23661.6|23649.6|36
1757085630000|2025-09-05 15:20:30|23662.4|23650.4|23665.6|23653.6|23666.1|23654.1|23661.6|23649.6|7
1757085640000|2025-09-05 15:20:40|23666.1|23654.1|23668.6|23656.6|23668.6|23656.6|23665.4|23653.4|13
1757085650000|2025-09-05 15:20:50|23667.4|23655.4|23666.6|23654.6|23668.6|23656.6|23666.6|23654.6|5
1757085660000|2025-09-05 15:21:00|23667.1|23655.1|23662.6|23650.6|23667.1|23655.1|23662.1|23650.1|5
1757085670000|2025-09-05 15:21:10|23662.1|23650.1|23659.1|23647.1|23662.1|23650.1|23659.1|23647.1|6
1757085680000|2025-09-05 15:21:20|23658.6|23646.6|23637.9|23625.9|23658.6|23646.6|23635.9|23623.9|35
1757085690000|2025-09-05 15:21:30|23638.4|23626.4|23608.7|23596.7|23638.4|23626.4|23608.7|23596.7|30
1757085700000|2025-09-05 15:21:40|23608.1|23596.1|23613.7|23601.7|23613.7|23601.7|23608.1|23596.1|14
1757085710000|2025-09-05 15:21:50|23613.2|23601.2|23623.4|23611.4|23625.1|23613.1|23613.2|23601.2|18
1757085720000|2025-09-05 15:22:00|23619.6|23607.6|23623.7|23611.7|23627.6|23615.6|23616.2|23604.2|37
1757085730000|2025-09-05 15:22:10|23624.2|23612.2|23631.2|23619.2|23633.7|23621.7|23624.2|23612.2|13
1757085740000|2025-09-05 15:22:20|23633.4|23621.4|23646.2|23634.2|23646.2|23634.2|23633.4|23621.4|47
1757085750000|2025-09-05 15:22:30|23647.6|23635.6|23646.2|23634.2|23647.6|23635.6|23644.9|23632.9|2
1757085760000|2025-09-05 15:22:40|23644.7|23632.7|23644.4|23632.4|23647.4|23635.4|23643.7|23631.7|6
1757085770000|2025-09-05 15:22:50|23643.7|23631.7|23656.9|23644.9|23656.9|23644.9|23643.7|23631.7|7
1757085780000|2025-09-05 15:23:00|23660.4|23648.4|23658.7|23646.7|23661.9|23649.9|23658.7|23646.7|7
1757085790000|2025-09-05 15:23:10|23655.9|23643.9|23657.2|23645.2|23657.2|23645.2|23655.9|23643.9|6
1757085800000|2025-09-05 15:23:20|23657.9|23645.9|23659.7|23647.7|23659.7|23647.7|23657.2|23645.2|4
1757085810000|2025-09-05 15:23:30|23657.2|23645.2|23655.4|23643.4|23657.2|23645.2|23654.7|23642.7|2
1757085820000|2025-09-05 15:23:40|23654.7|23642.7|23650.4|23638.4|23654.7|23642.7|23649.7|23637.7|5
1757085830000|2025-09-05 15:23:50|23649.7|23637.7|23648.4|23636.4|23649.7|23637.7|23647.2|23635.2|4
1757085840000|2025-09-05 15:24:00|23650.4|23638.4|23652.2|23640.2|23652.9|23640.9|23648.9|23636.9|20
1757085850000|2025-09-05 15:24:10|23654.2|23642.2|23658.4|23646.4|23658.4|23646.4|23654.2|23642.2|2
1757085860000|2025-09-05 15:24:20|23658.7|23646.7|23657.9|23645.9|23658.7|23646.7|23657.2|23645.2|3
1757085870000|2025-09-05 15:24:30|23659.7|23647.7|23664.2|23652.2|23664.2|23652.2|23659.7|23647.7|11
1757085880000|2025-09-05 15:24:40|23665.4|23653.4|23660.4|23648.4|23665.9|23653.9|23660.4|23648.4|5
1757085890000|2025-09-05 15:24:50|23659.7|23647.7|23657.2|23645.2|23659.7|23647.7|23654.7|23642.7|7
1757085900000|2025-09-05 15:25:00|23656.7|23644.7|23659.7|23647.7|23662.2|23650.2|23656.7|23644.7|5
1757085910000|2025-09-05 15:25:10|23663.9|23651.9|23664.7|23652.7|23665.9|23653.9|23663.9|23651.9|13
1757085920000|2025-09-05 15:25:20|23665.9|23653.9|23653.2|23641.2|23665.9|23653.9|23653.2|23641.2|4
1757085930000|2025-09-05 15:25:30|23653.9|23641.9|23651.4|23639.4|23656.4|23644.4|23651.4|23639.4|4
1757085940000|2025-09-05 15:25:40|23651.9|23639.9|23651.4|23639.4|23653.2|23641.2|23648.9|23636.9|5
1757085950000|2025-09-05 15:25:50|23652.7|23640.7|23649.2|23637.2|23653.9|23641.9|23648.2|23636.2|9
1757085960000|2025-09-05 15:26:00|23648.7|23636.7|23644.9|23632.9|23652.4|23640.4|23644.9|23632.9|8
1757085970000|2025-09-05 15:26:10|23647.9|23635.9|23651.7|23639.7|23651.7|23639.7|23647.9|23635.9|1
1757085980000|2025-09-05 15:26:20|23647.4|23635.4|23646.7|23634.7|23647.4|23635.4|23644.9|23632.9|7
1757085990000|2025-09-05 15:26:30|23646.2|23634.2|23653.2|23641.2|23653.2|23641.2|23646.2|23634.2|7
1757086000000|2025-09-05 15:26:40|23653.9|23641.9|23646.9|23634.9|23653.9|23641.9|23642.9|23630.9|7
1757086010000|2025-09-05 15:26:50|23646.4|23634.4|23650.7|23638.7|23650.7|23638.7|23646.4|23634.4|4
1757086020000|2025-09-05 15:27:00|23651.4|23639.4|23651.4|23639.4|23653.9|23641.9|23650.7|23638.7|6
1757086030000|2025-09-05 15:27:10|23650.7|23638.7|23647.4|23635.4|23653.9|23641.9|23647.4|23635.4|7
1757086040000|2025-09-05 15:27:20|23645.2|23633.2|23645.2|23633.2|23645.2|23633.2|23645.2|23633.2|14
1757086050000|2025-09-05 15:27:30|23643.2|23631.2|23642.9|23630.9|23643.2|23631.2|23642.4|23630.4|3
1757086060000|2025-09-05 15:27:40|23642.4|23630.4|23643.9|23631.9|23643.9|23631.9|23642.4|23630.4|1
1757086070000|2025-09-05 15:27:50|23642.4|23630.4|23636.7|23624.7|23643.2|23631.2|23636.7|23624.7|13
1757086080000|2025-09-05 15:28:00|23635.9|23623.9|23637.4|23625.4|23637.4|23625.4|23634.9|23622.9|5
1757086090000|2025-09-05 15:28:10|23636.7|23624.7|23636.7|23624.7|23639.2|23627.2|23636.2|23624.2|9
1757086100000|2025-09-05 15:28:20|23637.4|23625.4|23637.4|23625.4|23637.4|23625.4|23637.4|23625.4|2
1757086110000|2025-09-05 15:28:30|23636.2|23624.2|23634.2|23622.2|23636.2|23624.2|23634.2|23622.2|6
1757086120000|2025-09-05 15:28:40|23634.9|23622.9|23629.2|23617.2|23634.9|23622.9|23629.2|23617.2|3
1757086130000|2025-09-05 15:28:50|23622.4|23610.4|23624.2|23612.2|23624.2|23612.2|23622.4|23610.4|13
1757086140000|2025-09-05 15:29:00|23624.7|23612.7|23627.9|23615.9|23627.9|23615.9|23624.7|23612.7|8
1757086150000|2025-09-05 15:29:10|23629.2|23617.2|23631.2|23619.2|23631.2|23619.2|23629.2|23617.2|5
1757086160000|2025-09-05 15:29:20|23632.4|23620.4|23631.2|23619.2|23632.4|23620.4|23631.2|23619.2|2
1757086170000|2025-09-05 15:29:30|23639.7|23627.7|23643.2|23631.2|23644.2|23632.2|23639.7|23627.7|8
1757086180000|2025-09-05 15:29:40|23643.7|23631.7|23643.7|23631.7|23643.7|23631.7|23639.9|23627.9|10
1757086190000|2025-09-05 15:29:50|23644.2|23632.2|23641.7|23629.7|23644.2|23632.2|23641.2|23629.2|5
1757086200000|2025-09-05 15:30:00|23640.7|23628.7|23644.9|23632.9|23644.9|23632.9|23638.2|23626.2|19
1757086210000|2025-09-05 15:30:10|23644.2|23632.2|23642.4|23630.4|23644.2|23632.2|23641.7|23629.7|1
1757086220000|2025-09-05 15:30:20|23643.2|23631.2|23643.7|23631.7|23643.7|23631.7|23642.4|23630.4|4
1757086230000|2025-09-05 15:30:30|23641.7|23629.7|23636.7|23624.7|23642.4|23630.4|23633.7|23621.7|20
1757086240000|2025-09-05 15:30:40|23637.4|23625.4|23636.7|23624.7|23637.4|23625.4|23636.2|23624.2|0
1757086250000|2025-09-05 15:30:50|23637.4|23625.4|23648.7|23636.7|23648.7|23636.7|23637.4|23625.4|7
1757086260000|2025-09-05 15:31:00|23647.4|23635.4|23654.9|23642.9|23654.9|23642.9|23646.7|23634.7|5
1757086270000|2025-09-05 15:31:10|23661.2|23649.2|23663.9|23651.9|23665.2|23653.2|23661.2|23649.2|9
1757086280000|2025-09-05 15:31:20|23665.2|23653.2|23662.9|23650.9|23666.7|23654.7|23662.9|23650.9|24
1757086290000|2025-09-05 15:31:30|23662.2|23650.2|23654.7|23642.7|23663.4|23651.4|23653.9|23641.9|18
1757086300000|2025-09-05 15:31:40|23654.2|23642.2|23654.4|23642.4|23654.4|23642.4|23653.2|23641.2|8
1757086310000|2025-09-05 15:31:50|23655.7|23643.7|23658.2|23646.2|23658.2|23646.2|23655.7|23643.7|2
1757086320000|2025-09-05 15:32:00|23658.9|23646.9|23655.7|23643.7|23660.7|23648.7|23655.7|23643.7|10
1757086330000|2025-09-05 15:32:10|23658.2|23646.2|23658.2|23646.2|23658.2|23646.2|23655.7|23643.7|2
1757086340000|2025-09-05 15:32:20|||||||||10
1757086350000|2025-09-05 15:32:30|23659.4|23647.4|23660.7|23648.7|23664.7|23652.7|23659.4|23647.4|23
1757086360000|2025-09-05 15:32:40|23659.4|23647.4|23656.7|23644.7|23660.7|23648.7|23656.7|23644.7|3
1757086370000|2025-09-05 15:32:50|23656.2|23644.2|23661.7|23649.7|23661.7|23649.7|23656.2|23644.2|3
1757086380000|2025-09-05 15:33:00|23661.2|23649.2|23656.7|23644.7|23661.2|23649.2|23656.7|23644.7|2
1757086390000|2025-09-05 15:33:10|||||||||2
1757086410000|2025-09-05 15:33:30|23649.2|23637.2|23638.4|23626.4|23649.2|23637.2|23635.2|23623.2|22
1757086420000|2025-09-05 15:33:40|23640.9|23628.9|23641.7|23629.7|23643.4|23631.4|23640.2|23628.2|5
1757086430000|2025-09-05 15:33:50|23642.2|23630.2|23637.7|23625.7|23642.7|23630.7|23637.7|23625.7|6
1757086440000|2025-09-05 15:34:00|23635.2|23623.2|23635.9|23623.9|23635.9|23623.9|23634.4|23622.4|3
1757086450000|2025-09-05 15:34:10|23634.7|23622.7|23642.7|23630.7|23642.7|23630.7|23632.7|23620.7|14
1757086460000|2025-09-05 15:34:20|23643.2|23631.2|23642.2|23630.2|23644.2|23632.2|23640.9|23628.9|6
1757086470000|2025-09-05 15:34:30|23642.7|23630.7|23640.9|23628.9|23644.7|23632.7|23640.9|23628.9|6
1757086480000|2025-09-05 15:34:40|23641.4|23629.4|23643.4|23631.4|23643.4|23631.4|23641.4|23629.4|1
1757086490000|2025-09-05 15:34:50|23642.9|23630.9|23642.2|23630.2|23642.9|23630.9|23642.2|23630.2|1
1757086500000|2025-09-05 15:35:00|23639.7|23627.7|23640.9|23628.9|23640.9|23628.9|23639.7|23627.7|3
1757086510000|2025-09-05 15:35:10|23640.2|23628.2|23642.2|23630.2|23642.2|23630.2|23639.7|23627.7|5
1757086520000|2025-09-05 15:35:20|23641.4|23629.4|23640.7|23628.7|23641.4|23629.4|23640.7|23628.7|13
1757086530000|2025-09-05 15:35:30|23639.5|23627.5|23642.2|23630.2|23642.2|23630.2|23639.5|23627.5|36
1757086540000|2025-09-05 15:35:40|23639.7|23627.7|23640.2|23628.2|23640.2|23628.2|23639.7|23627.7|4
1757086550000|2025-09-05 15:35:50|23638.9|23626.9|23636.4|23624.4|23638.9|23626.9|23633.4|23621.4|12
1757086560000|2025-09-05 15:36:00|23635.9|23623.9|23630|23618|23636.4|23624.4|23630|23618|5
1757086570000|2025-09-05 15:36:10|23633.2|23621.2|23638.7|23626.7|23638.7|23626.7|23632|23620|11
1757086580000|2025-09-05 15:36:20|23638.2|23626.2|23637.5|23625.5|23638.7|23626.7|23637.5|23625.5|3
1757086590000|2025-09-05 15:36:30|23638.2|23626.2|23638.7|23626.7|23638.7|23626.7|23638.2|23626.2|10
1757086600000|2025-09-05 15:36:40|||||||||2
1757086610000|2025-09-05 15:36:50|23639.5|23627.5|23640.7|23628.7|23640.7|23628.7|23638.7|23626.7|7
1757086620000|2025-09-05 15:37:00|23640|23628|23640.7|23628.7|23640.7|23628.7|23640|23628|10
1757086630000|2025-09-05 15:37:10|23640|23628|23640.7|23628.7|23640.7|23628.7|23640|23628|5
1757086640000|2025-09-05 15:37:20|23641.5|23629.5|23640|23628|23641.5|23629.5|23640|23628|2
1757086650000|2025-09-05 15:37:30|23640.7|23628.7|23640.7|23628.7|23640.7|23628.7|23640.7|23628.7|0
1757086660000|2025-09-05 15:37:40|23647.5|23635.5|23648.4|23636.4|23654|23642|23647.5|23635.5|14
1757086670000|2025-09-05 15:37:50|23649|23637|23652.2|23640.2|23652.2|23640.2|23649|23637|10
1757086680000|2025-09-05 15:38:00|23658.4|23646.4|23658.4|23646.4|23658.4|23646.4|23657.2|23645.2|1
1757086690000|2025-09-05 15:38:10|23659.2|23647.2|23658.4|23646.4|23659.2|23647.2|23656.7|23644.7|3
1757086700000|2025-09-05 15:38:20|23657.9|23645.9|23657.2|23645.2|23657.9|23645.9|23655.9|23643.9|0
1757086710000|2025-09-05 15:38:30|23656.7|23644.7|23651.7|23639.7|23656.7|23644.7|23651.7|23639.7|3
1757086720000|2025-09-05 15:38:40|23650.9|23638.9|23647.7|23635.7|23650.9|23638.9|23647.7|23635.7|2
1757086730000|2025-09-05 15:38:50|23648.2|23636.2|23647.7|23635.7|23649|23637|23647.2|23635.2|3
1757086740000|2025-09-05 15:39:00|23650.2|23638.2|23652.2|23640.2|23652.2|23640.2|23650.2|23638.2|2
1757086750000|2025-09-05 15:39:10|23650.2|23638.2|23650.4|23638.4|23651.7|23639.7|23649.7|23637.7|7
1757086770000|2025-09-05 15:39:30|23646.7|23634.7|23646|23634|23647.2|23635.2|23639.7|23627.7|15
1757086780000|2025-09-05 15:39:40|||||||||1
1757086790000|2025-09-05 15:39:50|23650.2|23638.2|23658.5|23646.5|23658.5|23646.5|23650.2|23638.2|5
1757086800000|2025-09-05 15:40:00|23659|23647|23659.7|23647.7|23661.2|23649.2|23658.5|23646.5|27
1757086810000|2025-09-05 15:40:10|23661|23649|23657.2|23645.2|23661|23649|23656|23644|4
1757086820000|2025-09-05 15:40:20|23656.2|23644.2|23653.7|23641.7|23656.2|23644.2|23652.2|23640.2|6
1757086830000|2025-09-05 15:40:30|23652.2|23640.2|23646|23634|23652.2|23640.2|23644.7|23632.7|13
1757086840000|2025-09-05 15:40:40|23644.7|23632.7|23644.7|23632.7|23644.7|23632.7|23644.7|23632.7|1
1757086850000|2025-09-05 15:40:50|23645.2|23633.2|23645.2|23633.2|23645.2|23633.2|23645.2|23633.2|1
1757086860000|2025-09-05 15:41:00|23644.7|23632.7|23636.5|23624.5|23644.7|23632.7|23632.7|23620.7|16
1757086870000|2025-09-05 15:41:10|23636|23624|23637.7|23625.7|23637.7|23625.7|23635.2|23623.2|3
1757086880000|2025-09-05 15:41:20|23632.2|23620.2|23632.2|23620.2|23632.2|23620.2|23632.2|23620.2|13
1757086890000|2025-09-05 15:41:30|23631.5|23619.5|23632.2|23620.2|23632.2|23620.2|23631.5|23619.5|0
1757086900000|2025-09-05 15:41:40|23632.7|23620.7|23633.2|23621.2|23633.2|23621.2|23632.7|23620.7|3
1757086910000|2025-09-05 15:41:50|23634|23622|23634|23622|23634|23622|23633.2|23621.2|3
1757086920000|2025-09-05 15:42:00|23633.5|23621.5|23633.2|23621.2|23633.5|23621.5|23630.7|23618.7|9
1757086930000|2025-09-05 15:42:10|23634.5|23622.5|23633.2|23621.2|23634.5|23622.5|23633.2|23621.2|0
1757086940000|2025-09-05 15:42:20|23634.5|23622.5|23633.7|23621.7|23634.5|23622.5|23632|23620|3
1757086950000|2025-09-05 15:42:30|23634.5|23622.5|23647.5|23635.5|23650.7|23638.7|23633.7|23621.7|10
1757086960000|2025-09-05 15:42:40|23643.7|23631.7|23641.2|23629.2|23643.7|23631.7|23640|23628|6
1757086970000|2025-09-05 15:42:50|23638.7|23626.7|23641.2|23629.2|23641.2|23629.2|23638.7|23626.7|4
1757086980000|2025-09-05 15:43:00|23642.5|23630.5|23647.5|23635.5|23647.5|23635.5|23642.5|23630.5|4
1757086990000|2025-09-05 15:43:10|23646.2|23634.2|23644.5|23632.5|23646.2|23634.2|23642.5|23630.5|2
1757087000000|2025-09-05 15:43:20|23640.7|23628.7|23644|23632|23644|23632|23640.7|23628.7|16
1757087010000|2025-09-05 15:43:30|23643.5|23631.5|23637.7|23625.7|23643.5|23631.5|23637.7|23625.7|7
1757087020000|2025-09-05 15:43:40|23635.2|23623.2|23635.2|23623.2|23635.2|23623.2|23635.2|23623.2|1
1757087030000|2025-09-05 15:43:50|23632.7|23620.7|23635.7|23623.7|23635.7|23623.7|23632|23620|13
1757087040000|2025-09-05 15:44:00|23636.5|23624.5|23638.2|23626.2|23641.5|23629.5|23636.5|23624.5|7
1757087050000|2025-09-05 15:44:10|23639.7|23627.7|23640.2|23628.2|23640.2|23628.2|23639.7|23627.7|0
1757087060000|2025-09-05 15:44:20|23640.7|23628.7|23642|23630|23643.2|23631.2|23640.7|23628.7|2
1757087070000|2025-09-05 15:44:30|23640.7|23628.7|23639.5|23627.5|23640.7|23628.7|23639.5|23627.5|1
1757087080000|2025-09-05 15:44:40|23640.2|23628.2|23639.7|23627.7|23640.2|23628.2|23638.7|23626.7|3
1757087090000|2025-09-05 15:44:50|23640.5|23628.5|23649.2|23637.2|23649.2|23637.2|23640.5|23628.5|6
1757087100000|2025-09-05 15:45:00|23649.7|23637.7|23645.5|23633.5|23649.7|23637.7|23645.5|23633.5|5
1757087110000|2025-09-05 15:45:10|23646.2|23634.2|23646.7|23634.7|23646.7|23634.7|23646.2|23634.2|0
1757087120000|2025-09-05 15:45:20|23646.2|23634.2|23644.2|23632.2|23646.2|23634.2|23642.2|23630.2|1
1757087130000|2025-09-05 15:45:30|23643.7|23631.7|23646.7|23634.7|23646.7|23634.7|23641.5|23629.5|13
1757087140000|2025-09-05 15:45:40|23646|23634|23643|23631|23646|23634|23643|23631|2
1757087150000|2025-09-05 15:45:50|23642.2|23630.2|23642.2|23630.2|23642.2|23630.2|23642.2|23630.2|9
1757087160000|2025-09-05 15:46:00|23641.5|23629.5|23642.7|23630.7|23642.7|23630.7|23640.2|23628.2|2
1757087170000|2025-09-05 15:46:10|23645.2|23633.2|23647.7|23635.7|23647.7|23635.7|23645.2|23633.2|6
1757087180000|2025-09-05 15:46:20|23644|23632|23643.2|23631.2|23644|23632|23643.2|23631.2|6
1757087190000|2025-09-05 15:46:30|23643.7|23631.7|23640.2|23628.2|23643.7|23631.7|23640.2|23628.2|3
1757087200000|2025-09-05 15:46:40|23641.2|23629.2|23640.7|23628.7|23642.7|23630.7|23640.7|23628.7|2
1757087210000|2025-09-05 15:46:50|23640.2|23628.2|23640.2|23628.2|23640.2|23628.2|23640.2|23628.2|0
1757087220000|2025-09-05 15:47:00|23639.5|23627.5|23637.7|23625.7|23640.2|23628.2|23637.7|23625.7|2
1757087230000|2025-09-05 15:47:10|23637|23625|23640.2|23628.2|23640.2|23628.2|23637|23625|3
1757087240000|2025-09-05 15:47:20|23639.5|23627.5|23640.2|23628.2|23640.2|23628.2|23639.5|23627.5|2
1757087250000|2025-09-05 15:47:30|23641.7|23629.7|23644|23632|23644|23632|23641.7|23629.7|3
1757087260000|2025-09-05 15:47:40|23644.5|23632.5|23646.5|23634.5|23646.5|23634.5|23644.5|23632.5|2
1757087270000|2025-09-05 15:47:50|23645.2|23633.2|23650.7|23638.7|23650.7|23638.7|23644|23632|4
1757087280000|2025-09-05 15:48:00|23652.5|23640.5|23647.2|23635.2|23652.5|23640.5|23646.7|23634.7|12
1757087290000|2025-09-05 15:48:10|23646.7|23634.7|23647.2|23635.2|23648.5|23636.5|23644.2|23632.2|10
1757087310000|2025-09-05 15:48:30|23648|23636|23641.5|23629.5|23649.2|23637.2|23639.5|23627.5|15
1757087320000|2025-09-05 15:48:40|23642.2|23630.2|23641.5|23629.5|23642.7|23630.7|23641.5|23629.5|0
1757087330000|2025-09-05 15:48:50|23640.7|23628.7|23640.7|23628.7|23640.7|23628.7|23632.5|23620.5|8
1757087340000|2025-09-05 15:49:00|23640.2|23628.2|23646.7|23634.7|23648|23636|23640.2|23628.2|25
1757087360000|2025-09-05 15:49:20|23647.2|23635.2|23649.2|23637.2|23649.2|23637.2|23646.7|23634.7|3
1757087370000|2025-09-05 15:49:30|23646.7|23634.7|23649.2|23637.2|23649.2|23637.2|23646.7|23634.7|2
1757087400000|2025-09-05 15:50:00|23648.5|23636.5|23648.5|23636.5|23648.5|23636.5|23648.5|23636.5|0
1757087410000|2025-09-05 15:50:10|23646.7|23634.7|23644.7|23632.7|23646.7|23634.7|23644.7|23632.7|5
1757087420000|2025-09-05 15:50:20|23644.2|23632.2|23644.7|23632.7|23648.5|23636.5|23643.7|23631.7|6
1757087430000|2025-09-05 15:50:30|23644.2|23632.2|23633.2|23621.2|23645.5|23633.5|23633.2|23621.2|4
1757087440000|2025-09-05 15:50:40|23632.5|23620.5|23622.2|23610.2|23632.5|23620.5|23622.2|23610.2|22
1757087450000|2025-09-05 15:50:50|23621.7|23609.7|23611.5|23599.5|23621.7|23609.7|23608.2|23596.2|14
1757087460000|2025-09-05 15:51:00|23610.7|23598.7|23605|23593|23610.7|23598.7|23602.2|23590.2|23
1757087470000|2025-09-05 15:51:10|23605.7|23593.7|23604.7|23592.7|23609.7|23597.7|23604.7|23592.7|19
1757087480000|2025-09-05 15:51:20|23605.2|23593.2|23611.5|23599.5|23612.7|23600.7|23605.2|23593.2|6
1757087490000|2025-09-05 15:51:30|23610.7|23598.7|23612|23600|23614|23602|23610.7|23598.7|5
1757087500000|2025-09-05 15:51:40|23612.7|23600.7|23613.2|23601.2|23614|23602|23612.7|23600.7|10
1757087510000|2025-09-05 15:51:50|23612.7|23600.7|23615.2|23603.2|23615.2|23603.2|23612.7|23600.7|1
1757087520000|2025-09-05 15:52:00|23612.7|23600.7|23608.2|23596.2|23612.7|23600.7|23605.7|23593.7|50
1757087530000|2025-09-05 15:52:10|23609|23597|23606.5|23594.5|23609|23597|23606.5|23594.5|6
1757087540000|2025-09-05 15:52:20|23607.2|23595.2|23612.2|23600.2|23612.2|23600.2|23606|23594|10
1757087550000|2025-09-05 15:52:30|23613|23601|23612.2|23600.2|23616.2|23604.2|23611.7|23599.7|3
1757087560000|2025-09-05 15:52:40|23609.2|23597.2|23609.2|23597.2|23610.5|23598.5|23607.2|23595.2|3
1757087570000|2025-09-05 15:52:50|23607.7|23595.7|23606.2|23594.2|23608|23596|23606.2|23594.2|3
1757087580000|2025-09-05 15:53:00|23607.2|23595.2|23597|23585|23607.2|23595.2|23597|23585|9
1757087590000|2025-09-05 15:53:10|23597.5|23585.5|23594.5|23582.5|23598.2|23586.2|23593|23581|16
1757087600000|2025-09-05 15:53:20|23594|23582|23600.7|23588.7|23605.7|23593.7|23594|23582|12
1757087610000|2025-09-05 15:53:30|23600|23588|23609.2|23597.2|23609.2|23597.2|23599|23587|23
1757087620000|2025-09-05 15:53:40|23608.7|23596.7|23603.2|23591.2|23608.7|23596.7|23602.5|23590.5|5
1757087630000|2025-09-05 15:53:50|23605|23593|23611.5|23599.5|23611.5|23599.5|23605|23593|8
1757087650000|2025-09-05 15:54:10|23612|23600|23607|23595|23612.7|23600.7|23605.2|23593.2|22
1757087660000|2025-09-05 15:54:20|23609|23597|23605.7|23593.7|23609|23597|23605.7|23593.7|0
1757087670000|2025-09-05 15:54:30|23603.2|23591.2|23608|23596|23608|23596|23603.2|23591.2|14
1757087680000|2025-09-05 15:54:40|23609.5|23597.5|23606.7|23594.7|23613.5|23601.5|23603|23591|38
1757087690000|2025-09-05 15:54:50|23607.7|23595.7|23614.2|23602.2|23614.2|23602.2|23606.7|23594.7|11
1757087700000|2025-09-05 15:55:00|23615.5|23603.5|23616.7|23604.7|23616.7|23604.7|23615.5|23603.5|14
1757087710000|2025-09-05 15:55:10|23616.2|23604.2|23615|23603|23616.7|23604.7|23615|23603|13
1757087720000|2025-09-05 15:55:20|23614.2|23602.2|23616.7|23604.7|23616.7|23604.7|23614.2|23602.2|3
1757087730000|2025-09-05 15:55:30|23616.2|23604.2|23616.2|23604.2|23616.2|23604.2|23616.2|23604.2|1
1757087740000|2025-09-05 15:55:40|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|0
1757087750000|2025-09-05 15:55:50|23615.5|23603.5|23614.7|23602.7|23615.5|23603.5|23614.7|23602.7|3
1757087760000|2025-09-05 15:56:00|23614.2|23602.2|23608.5|23596.5|23614.2|23602.2|23604|23592|8
1757087770000|2025-09-05 15:56:10|23607.7|23595.7|23607.2|23595.2|23607.7|23595.7|23607.2|23595.2|0
1757087780000|2025-09-05 15:56:20|23607.7|23595.7|23607.7|23595.7|23607.7|23595.7|23607.7|23595.7|0
1757087790000|2025-09-05 15:56:30|23609.7|23597.7|23608.5|23596.5|23609.7|23597.7|23608.5|23596.5|1
1757087800000|2025-09-05 15:56:40|23608.2|23596.2|23614.7|23602.7|23614.7|23602.7|23608.2|23596.2|2
1757087810000|2025-09-05 15:56:50|23615.2|23603.2|23615.2|23603.2|23615.2|23603.2|23615.2|23603.2|0
1757087820000|2025-09-05 15:57:00|23616|23604|23612.2|23600.2|23616|23604|23612.2|23600.2|7
1757087830000|2025-09-05 15:57:10|23613.5|23601.5|23614.2|23602.2|23614.2|23602.2|23613.5|23601.5|0
1757087840000|2025-09-05 15:57:20|23616.2|23604.2|23610.5|23598.5|23616.7|23604.7|23610.5|23598.5|15
1757087850000|2025-09-05 15:57:30|23609.7|23597.7|23606.5|23594.5|23611.7|23599.7|23604.7|23592.7|9
1757087860000|2025-09-05 15:57:40|23606|23594|23606.5|23594.5|23606.5|23594.5|23603.5|23591.5|3
1757087870000|2025-09-05 15:57:50|23607.2|23595.2|23606.7|23594.7|23607.2|23595.2|23606|23594|1
1757087880000|2025-09-05 15:58:00|23606.2|23594.2|23608|23596|23608|23596|23605.5|23593.5|16
1757087890000|2025-09-05 15:58:10|23606.2|23594.2|23606.7|23594.7|23606.7|23594.7|23606.2|23594.2|0
1757087900000|2025-09-05 15:58:20|23608|23596|23617.2|23605.2|23622.2|23610.2|23608|23596|13
1757087910000|2025-09-05 15:58:30|23616.7|23604.7|23615.5|23603.5|23616.7|23604.7|23613|23601|6
1757087920000|2025-09-05 15:58:40|23614.2|23602.2|23619.2|23607.2|23619.2|23607.2|23614.2|23602.2|7
1757087930000|2025-09-05 15:58:50|23619.7|23607.7|23623|23611|23623|23611|23619.7|23607.7|2
1757087940000|2025-09-05 15:59:00|23622.2|23610.2|23622.2|23610.2|23623|23611|23622.2|23610.2|0
1757087950000|2025-09-05 15:59:10|23623.5|23611.5|23628.2|23616.2|23628.2|23616.2|23619.7|23607.7|28
1757087960000|2025-09-05 15:59:20|23627.5|23615.5|23631.3|23619.3|23631.3|23619.3|23627.5|23615.5|3
1757087970000|2025-09-05 15:59:30|23628.8|23616.8|23623.8|23611.8|23628.8|23616.8|23623.8|23611.8|6
1757087980000|2025-09-05 15:59:40|23621.8|23609.8|23627.5|23615.5|23627.5|23615.5|23621.8|23609.8|13
1757087990000|2025-09-05 15:59:50|23624.3|23612.3|23622.5|23610.5|23625.8|23613.8|23621.8|23609.8|6
1757088000000|2025-09-05 16:00:00|23623.3|23611.3|23635|23623|23635|23623|23623.3|23611.3|5
1757088010000|2025-09-05 16:00:10|23635.5|23623.5|23638.8|23626.8|23638.8|23626.8|23635.5|23623.5|1
1757088020000|2025-09-05 16:00:20|23639.5|23627.5|23637|23625|23639.5|23627.5|23637|23625|17
1757088030000|2025-09-05 16:00:30|23637.7|23625.7|23638.3|23626.3|23638.3|23626.3|23637.7|23625.7|1
1757088040000|2025-09-05 16:00:40|23639|23627|23633.3|23621.3|23639.5|23627.5|23633.3|23621.3|13
1757088050000|2025-09-05 16:00:50|23631.8|23619.8|23631.3|23619.3|23631.8|23619.8|23631.3|23619.3|1
1757088060000|2025-09-05 16:01:00|23631.8|23619.8|23630|23618|23633.8|23621.8|23627|23615|29
1757088070000|2025-09-05 16:01:10|23629.3|23617.3|23618.8|23606.8|23629.3|23617.3|23618.8|23606.8|2
1757088080000|2025-09-05 16:01:20|23618|23606|23617|23605|23621.8|23609.8|23617|23605|5
1757088090000|2025-09-05 16:01:30|23617.8|23605.8|23618.3|23606.3|23618.3|23606.3|23617|23605|0
1757088100000|2025-09-05 16:01:40|23622|23610|23622.8|23610.8|23623|23611|23622|23610|12
1757088110000|2025-09-05 16:01:50|23622.3|23610.3|23621.5|23609.5|23622.3|23610.3|23621.5|23609.5|2
1757088120000|2025-09-05 16:02:00|23620.3|23608.3|23626.8|23614.8|23629|23617|23620.3|23608.3|9
1757088130000|2025-09-05 16:02:10|23623.5|23611.5|23625.3|23613.3|23625.3|23613.3|23623.5|23611.5|9
1757088140000|2025-09-05 16:02:20|23624.8|23612.8|23624.3|23612.3|23626|23614|23623.5|23611.5|1
1757088150000|2025-09-05 16:02:30|23623.5|23611.5|23623.8|23611.8|23624.3|23612.3|23623.5|23611.5|15
1757088160000|2025-09-05 16:02:40|23624.3|23612.3|23624.3|23612.3|23625|23613|23624.3|23612.3|1
1757088170000|2025-09-05 16:02:50|23622.8|23610.8|23622.8|23610.8|23623.5|23611.5|23621|23609|6
1757088180000|2025-09-05 16:03:00|23623.5|23611.5|23626|23614|23626|23614|23622.3|23610.3|2
1757088190000|2025-09-05 16:03:10|23627.8|23615.8|23627.3|23615.3|23627.8|23615.8|23627.3|23615.3|0
1757088200000|2025-09-05 16:03:20|23627.8|23615.8|23617.8|23605.8|23627.8|23615.8|23617.8|23605.8|3
1757088210000|2025-09-05 16:03:30|23617.3|23605.3|23617.8|23605.8|23617.8|23605.8|23617.3|23605.3|2
1757088220000|2025-09-05 16:03:40|23616.5|23604.5|23617.8|23605.8|23617.8|23605.8|23616.5|23604.5|2
1757088230000|2025-09-05 16:03:50|23617|23605|23616|23604|23617.3|23605.3|23615.3|23603.3|3
1757088240000|2025-09-05 16:04:00|23615.3|23603.3|23613.5|23601.5|23615.5|23603.5|23613.5|23601.5|5
1757088250000|2025-09-05 16:04:10|23614.3|23602.3|23614.3|23602.3|23614.3|23602.3|23614.3|23602.3|0
1757088260000|2025-09-05 16:04:20|23613.8|23601.8|23621.8|23609.8|23621.8|23609.8|23613.8|23601.8|1
1757088270000|2025-09-05 16:04:30|23621.3|23609.3|23617.5|23605.5|23621.8|23609.8|23617.5|23605.5|16
1757088280000|2025-09-05 16:04:40|23618.3|23606.3|23618.8|23606.8|23620|23608|23618.3|23606.3|2
1757088290000|2025-09-05 16:04:50|23619.3|23607.3|23619.3|23607.3|23620|23608|23619.3|23607.3|0
1757088300000|2025-09-05 16:05:00|23620.8|23608.8|23625.8|23613.8|23625.8|23613.8|23620.8|23608.8|12
1757088330000|2025-09-05 16:05:30|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|1
1757088340000|2025-09-05 16:05:40|||||||||1
1757088370000|2025-09-05 16:06:10|23622.8|23610.8|23623.3|23611.3|23623.3|23611.3|23622.8|23610.8|3
1757088380000|2025-09-05 16:06:20|23622.8|23610.8|23620.5|23608.5|23622.8|23610.8|23620|23608|9
1757088390000|2025-09-05 16:06:30|23622.5|23610.5|23622.5|23610.5|23622.5|23610.5|23622.5|23610.5|2
1757088400000|2025-09-05 16:06:40|23622|23610|23621.8|23609.8|23622|23610|23621.3|23609.3|2
1757088410000|2025-09-05 16:06:50|23621.3|23609.3|23623.3|23611.3|23623.3|23611.3|23621.3|23609.3|11
1757088420000|2025-09-05 16:07:00|23624|23612|23635.3|23623.3|23635.3|23623.3|23624|23612|7
1757088430000|2025-09-05 16:07:10|23635.8|23623.8|23631.5|23619.5|23636.3|23624.3|23631.5|23619.5|8
1757088440000|2025-09-05 16:07:20|23632.8|23620.8|23632.3|23620.3|23632.8|23620.8|23631.5|23619.5|0
1757088450000|2025-09-05 16:07:30|23631.5|23619.5|23633.3|23621.3|23633.3|23621.3|23630.8|23618.8|1
1757088460000|2025-09-05 16:07:40|23632.8|23620.8|23633.3|23621.3|23633.3|23621.3|23632.8|23620.8|1
1757088470000|2025-09-05 16:07:50|23630.8|23618.8|23628.8|23616.8|23630.8|23618.8|23628.8|23616.8|6
1757088480000|2025-09-05 16:08:00|23629.3|23617.3|23634.3|23622.3|23634.3|23622.3|23629.3|23617.3|4
1757088490000|2025-09-05 16:08:10|23632.3|23620.3|23631.8|23619.8|23632.3|23620.3|23631.8|23619.8|1
1757088500000|2025-09-05 16:08:20|23633|23621|23633|23621|23633|23621|23633|23621|2
1757088510000|2025-09-05 16:08:30|23634.3|23622.3|23634.3|23622.3|23634.3|23622.3|23633.8|23621.8|3
1757088520000|2025-09-05 16:08:40|23634.8|23622.8|23634.3|23622.3|23634.8|23622.8|23633|23621|4
1757088530000|2025-09-05 16:08:50|23634.8|23622.8|23635.5|23623.5|23635.5|23623.5|23634.8|23622.8|2
1757088540000|2025-09-05 16:09:00|23636.8|23624.8|23634|23622|23637.3|23625.3|23634|23622|10
1757088550000|2025-09-05 16:09:10|23633.3|23621.3|23636.5|23624.5|23636.5|23624.5|23633.3|23621.3|1
1757088560000|2025-09-05 16:09:20|23637.3|23625.3|23640.3|23628.3|23640.3|23628.3|23636.5|23624.5|14
1757088570000|2025-09-05 16:09:30|23632.8|23620.8|23633.3|23621.3|23634|23622|23632.8|23620.8|2
1757088580000|2025-09-05 16:09:40|23633.8|23621.8|23635.8|23623.8|23635.8|23623.8|23633.3|23621.3|2
1757088590000|2025-09-05 16:09:50|23636.5|23624.5|23634|23622|23636.5|23624.5|23634|23622|0
1757088600000|2025-09-05 16:10:00|23634.5|23622.5|23637.3|23625.3|23639|23627|23634.5|23622.5|21
1757088610000|2025-09-05 16:10:10|23635.5|23623.5|23633|23621|23635.5|23623.5|23633|23621|1
1757088620000|2025-09-05 16:10:20|23631|23619|23631|23619|23631|23619|23627.3|23615.3|2
1757088630000|2025-09-05 16:10:30|23630.3|23618.3|23629.8|23617.8|23630.3|23618.3|23629.8|23617.8|1
1757088650000|2025-09-05 16:10:50|23632.3|23620.3|23629.3|23617.3|23632.3|23620.3|23629.3|23617.3|2
1757088660000|2025-09-05 16:11:00|23630.8|23618.8|23632.3|23620.3|23632.3|23620.3|23630.5|23618.5|3
1757088670000|2025-09-05 16:11:10|23634.8|23622.8|23634.8|23622.8|23634.8|23622.8|23634.8|23622.8|2
1757088680000|2025-09-05 16:11:20|23634.3|23622.3|23634.3|23622.3|23634.3|23622.3|23634.3|23622.3|0
1757088690000|2025-09-05 16:11:30|23633|23621|23630.5|23618.5|23633|23621|23630.5|23618.5|1
1757088700000|2025-09-05 16:11:40|23631.3|23619.3|23632.3|23620.3|23632.3|23620.3|23631.3|23619.3|3
1757088710000|2025-09-05 16:11:50|||||||||8
1757088720000|2025-09-05 16:12:00|23632.8|23620.8|23637.3|23625.3|23637.3|23625.3|23632.8|23620.8|2
1757088730000|2025-09-05 16:12:10|23632.3|23620.3|23632.3|23620.3|23632.3|23620.3|23630.5|23618.5|3
1757088750000|2025-09-05 16:12:30|23627.3|23615.3|23626.8|23614.8|23627.3|23615.3|23626.8|23614.8|6
1757088760000|2025-09-05 16:12:40|23617.3|23605.3|23622.3|23610.3|23622.3|23610.3|23617.3|23605.3|21
1757088770000|2025-09-05 16:12:50|23623|23611|23623|23611|23623|23611|23622.3|23610.3|0
1757088780000|2025-09-05 16:13:00|23624.8|23612.8|23627.3|23615.3|23627.3|23615.3|23624.8|23612.8|1
1757088790000|2025-09-05 16:13:10|23627.8|23615.8|23629.8|23617.8|23629.8|23617.8|23627.8|23615.8|3
1757088800000|2025-09-05 16:13:20|23632.3|23620.3|23629.8|23617.8|23632.3|23620.3|23628|23616|2
1757088810000|2025-09-05 16:13:30|23629.3|23617.3|23629.8|23617.8|23629.8|23617.8|23629.3|23617.3|1
1757088820000|2025-09-05 16:13:40|23619.8|23607.8|23619.8|23607.8|23619.8|23607.8|23619.3|23607.3|12
1757088830000|2025-09-05 16:13:50|23621|23609|23619.3|23607.3|23621.8|23609.8|23619.3|23607.3|5
1757088840000|2025-09-05 16:14:00|23622.3|23610.3|23624.8|23612.8|23624.8|23612.8|23622.3|23610.3|4
1757088850000|2025-09-05 16:14:10|23622.5|23610.5|23617.3|23605.3|23622.5|23610.5|23616.8|23604.8|10
1757088860000|2025-09-05 16:14:20|23616.8|23604.8|23618|23606|23618|23606|23616.8|23604.8|10
1757088870000|2025-09-05 16:14:30|23619.3|23607.3|23619.3|23607.3|23619.3|23607.3|23619.3|23607.3|2
1757088880000|2025-09-05 16:14:40|||||||||2
1757088890000|2025-09-05 16:14:50|23620|23608|23620.8|23608.8|23620.8|23608.8|23620|23608|5
1757088900000|2025-09-05 16:15:00|23620|23608|23620.8|23608.8|23620.8|23608.8|23620|23608|1
1757088910000|2025-09-05 16:15:10|23626.3|23614.3|23633.8|23621.8|23636.8|23624.8|23626.3|23614.3|17
1757088920000|2025-09-05 16:15:20|23628|23616|23626.3|23614.3|23628|23616|23626.3|23614.3|1
1757088930000|2025-09-05 16:15:30|23628|23616|23611.3|23599.3|23628|23616|23611.3|23599.3|6
1757088940000|2025-09-05 16:15:40|||||||||3
1757088950000|2025-09-05 16:15:50|23612.5|23600.5|23617.3|23605.3|23617.3|23605.3|23612.5|23600.5|11
1757088960000|2025-09-05 16:16:00|23618.8|23606.8|23614.3|23602.3|23618.8|23606.8|23614.3|23602.3|6
1757088970000|2025-09-05 16:16:10|||||||||6
1757088980000|2025-09-05 16:16:20|23616.8|23604.8|23615.5|23603.5|23618|23606|23615.5|23603.5|2
1757088990000|2025-09-05 16:16:30|23615|23603|23610|23598|23615|23603|23608.8|23596.8|11
1757089000000|2025-09-05 16:16:40|23609.5|23597.5|23607.5|23595.5|23609.5|23597.5|23607|23595|3
1757089010000|2025-09-05 16:16:50|23608.3|23596.3|23618.3|23606.3|23620.3|23608.3|23607.5|23595.5|36
1757089020000|2025-09-05 16:17:00|23617|23605|23617|23605|23618.8|23606.8|23617|23605|5
1757089030000|2025-09-05 16:17:10|23618.8|23606.8|23618.8|23606.8|23618.8|23606.8|23618.8|23606.8|0
1757089040000|2025-09-05 16:17:20|23618.3|23606.3|23618.3|23606.3|23618.3|23606.3|23618.3|23606.3|0
1757089050000|2025-09-05 16:17:30|23615.8|23603.8|23615|23603|23616.3|23604.3|23615|23603|4
1757089060000|2025-09-05 16:17:40|23616.3|23604.3|23627|23615|23627|23615|23616.3|23604.3|30
1757089070000|2025-09-05 16:17:50|23627.3|23615.3|23629.5|23617.5|23630.3|23618.3|23627.3|23615.3|16
1757089080000|2025-09-05 16:18:00|23628.8|23616.8|23628.3|23616.3|23629.8|23617.8|23627.8|23615.8|3
1757089090000|2025-09-05 16:18:10|23628.8|23616.8|23636.3|23624.3|23637.8|23625.8|23628.8|23616.8|9
1757089100000|2025-09-05 16:18:20|23635.8|23623.8|23635.8|23623.8|23635.8|23623.8|23635.8|23623.8|0
1757089110000|2025-09-05 16:18:30|23636.3|23624.3|23636.3|23624.3|23637|23625|23636.3|23624.3|0
1757089120000|2025-09-05 16:18:40|23637.5|23625.5|23633.8|23621.8|23637.5|23625.5|23633.8|23621.8|3
1757089130000|2025-09-05 16:18:50|23633.3|23621.3|23637.5|23625.5|23637.5|23625.5|23633.3|23621.3|2
1757089140000|2025-09-05 16:19:00|23638.3|23626.3|23640.8|23628.8|23640.8|23628.8|23638.3|23626.3|2
1757089150000|2025-09-05 16:19:10|23641.3|23629.3|23635.8|23623.8|23642|23630|23635.8|23623.8|9
1757089160000|2025-09-05 16:19:20|23636.3|23624.3|23634.5|23622.5|23636.3|23624.3|23634.5|23622.5|1
1757089170000|2025-09-05 16:19:30|23635.3|23623.3|23635.3|23623.3|23635.3|23623.3|23635.3|23623.3|8
1757089180000|2025-09-05 16:19:40|23633.8|23621.8|23635.3|23623.3|23635.3|23623.3|23633.8|23621.8|2
1757089190000|2025-09-05 16:19:50|23634.5|23622.5|23634.5|23622.5|23634.5|23622.5|23634.5|23622.5|0
1757089200000|2025-09-05 16:20:00|23633.3|23621.3|23629.8|23617.8|23633.3|23621.3|23629|23617|3
1757089210000|2025-09-05 16:20:10|23630.3|23618.3|23633.5|23621.5|23633.5|23621.5|23630.3|23618.3|4
1757089220000|2025-09-05 16:20:20|23631|23619|23631|23619|23631|23619|23631|23619|0
1757089230000|2025-09-05 16:20:30|||||||||3
1757089240000|2025-09-05 16:20:40|||||||||2
1757089250000|2025-09-05 16:20:50|23631.8|23619.8|23625.3|23613.3|23631.8|23619.8|23624.3|23612.3|8
1757089260000|2025-09-05 16:21:00|23626|23614|23628.3|23616.3|23628.3|23616.3|23626|23614|4
1757089270000|2025-09-05 16:21:10|23630.5|23618.5|23630.3|23618.3|23632.8|23620.8|23630.3|23618.3|4
1757089280000|2025-09-05 16:21:20|23629.8|23617.8|23626.8|23614.8|23629.8|23617.8|23626|23614|2
1757089290000|2025-09-05 16:21:30|23626|23614|23625.3|23613.3|23626|23614|23625.3|23613.3|8
1757089300000|2025-09-05 16:21:40|23624.8|23612.8|23623.5|23611.5|23624.8|23612.8|23621|23609|2
1757089310000|2025-09-05 16:21:50|23622.8|23610.8|23623.5|23611.5|23624.3|23612.3|23622.8|23610.8|0
1757089320000|2025-09-05 16:22:00|23625.3|23613.3|23620.3|23608.3|23625.3|23613.3|23620.3|23608.3|6
1757089330000|2025-09-05 16:22:10|23621.8|23609.8|23619.8|23607.8|23621.8|23609.8|23619.8|23607.8|1
1757089340000|2025-09-05 16:22:20|23624.3|23612.3|23624.3|23612.3|23624.3|23612.3|23624.3|23612.3|2
1757089350000|2025-09-05 16:22:30|23621.3|23609.3|23622.5|23610.5|23622.5|23610.5|23620.8|23608.8|8
1757089370000|2025-09-05 16:22:50|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|30
1757089380000|2025-09-05 16:23:00|23625.8|23613.8|23625.8|23613.8|23625.8|23613.8|23625.8|23613.8|7
1757089390000|2025-09-05 16:23:10|23618.3|23606.3|23622.8|23610.8|23623.3|23611.3|23618.3|23606.3|5
1757089400000|2025-09-05 16:23:20|23621.3|23609.3|23622.3|23610.3|23622.3|23610.3|23621.3|23609.3|15
1757089410000|2025-09-05 16:23:30|23620.5|23608.5|23619.8|23607.8|23620.5|23608.5|23619.8|23607.8|1
1757089420000|2025-09-05 16:23:40|23620.5|23608.5|23620.8|23608.8|23622|23610|23619.8|23607.8|32
1757089430000|2025-09-05 16:23:50|23621.5|23609.5|23618.3|23606.3|23621.5|23609.5|23618.3|23606.3|4
1757089440000|2025-09-05 16:24:00|23619.5|23607.5|23620.8|23608.8|23620.8|23608.8|23618.8|23606.8|1
1757089460000|2025-09-05 16:24:20|23621.5|23609.5|23623.3|23611.3|23623.3|23611.3|23621.5|23609.5|1
1757089480000|2025-09-05 16:24:40|23627.5|23615.5|23628.3|23616.3|23628.3|23616.3|23627|23615|18
1757089490000|2025-09-05 16:24:50|23625.8|23613.8|23629.5|23617.5|23629.5|23617.5|23625.8|23613.8|3
1757089500000|2025-09-05 16:25:00|23630.3|23618.3|23629.8|23617.8|23630.3|23618.3|23629|23617|2
1757089510000|2025-09-05 16:25:10|23630.3|23618.3|23635.8|23623.8|23635.8|23623.8|23630.3|23618.3|6
1757089520000|2025-09-05 16:25:20|23635.3|23623.3|23635.3|23623.3|23635.8|23623.8|23633.3|23621.3|1
1757089530000|2025-09-05 16:25:30|23634|23622|23634|23622|23634|23622|23632.8|23620.8|5
1757089540000|2025-09-05 16:25:40|23633.3|23621.3|23634|23622|23634|23622|23632.8|23620.8|5
1757089550000|2025-09-05 16:25:50|23633.3|23621.3|23632.8|23620.8|23633.3|23621.3|23632.8|23620.8|1
1757089560000|2025-09-05 16:26:00|23630.8|23618.8|23630.8|23618.8|23631.5|23619.5|23630.8|23618.8|2
1757089570000|2025-09-05 16:26:10|23631.5|23619.5|23627.8|23615.8|23631.5|23619.5|23627.8|23615.8|4
1757089580000|2025-09-05 16:26:20|23627|23615|23629|23617|23629|23617|23625.8|23613.8|10
1757089590000|2025-09-05 16:26:30|23630|23618|23629|23617|23630.8|23618.8|23629|23617|2
1757089600000|2025-09-05 16:26:40|23628.5|23616.5|23625.5|23613.5|23628.5|23616.5|23625.5|23613.5|13
1757089610000|2025-09-05 16:26:50|23624.8|23612.8|23624.8|23612.8|23624.8|23612.8|23624.8|23612.8|0
1757089630000|2025-09-05 16:27:10|23624.3|23612.3|23624.8|23612.8|23625.5|23613.5|23624.3|23612.3|1
1757089640000|2025-09-05 16:27:20|23625.5|23613.5|23629.8|23617.8|23629.8|23617.8|23625.5|23613.5|1
1757089650000|2025-09-05 16:27:30|23630.8|23610.8|23619.8|23607.8|23630.8|23610.8|23619.8|23607.8|36
1757089660000|2025-09-05 16:27:40|23621.5|23609.5|23622.3|23610.3|23624.8|23612.8|23621.5|23609.5|5
1757089680000|2025-09-05 16:28:00|23625.8|23613.8|23624|23612|23625.8|23613.8|23623.3|23611.3|2
1757089690000|2025-09-05 16:28:10|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|0
1757089700000|2025-09-05 16:28:20|23625.3|23613.3|23628.3|23616.3|23628.3|23616.3|23625.3|23613.3|0
1757089710000|2025-09-05 16:28:30|23629|23617|23629|23617|23629|23617|23628.3|23616.3|0
1757089720000|2025-09-05 16:28:40|23628.3|23616.3|23628.3|23616.3|23628.3|23616.3|23628.3|23616.3|0
1757089730000|2025-09-05 16:28:50|23632.8|23620.8|23629|23617|23633.3|23621.3|23629|23617|15
1757089740000|2025-09-05 16:29:00|23630.8|23618.8|23630.8|23618.8|23630.8|23618.8|23630.8|23618.8|1
1757089750000|2025-09-05 16:29:10|23627.5|23615.5|23629.3|23617.3|23629.3|23617.3|23627.5|23615.5|3
1757089760000|2025-09-05 16:29:20|23630|23618|23631.8|23619.8|23631.8|23619.8|23630|23618|1
1757089770000|2025-09-05 16:29:30|23632.3|23620.3|23634.3|23622.3|23635|23623|23632.3|23620.3|0
1757089780000|2025-09-05 16:29:40|23635|23623|23635|23623|23635.8|23623.8|23635|23623|9
1757089790000|2025-09-05 16:29:50|23635.8|23623.8|23635.8|23623.8|23637|23625|23635.8|23623.8|2
1757089800000|2025-09-05 16:30:00|23636.3|23624.3|23647.8|23635.8|23647.8|23635.8|23636.3|23624.3|16
1757089810000|2025-09-05 16:30:10|23647.3|23635.3|23647.3|23635.3|23648.5|23636.5|23646.5|23634.5|31
1757089820000|2025-09-05 16:30:20|23646.5|23634.5|23647.8|23635.8|23647.8|23635.8|23646.5|23634.5|3
1757089830000|2025-09-05 16:30:30|23646.5|23634.5|23652.8|23640.8|23654.8|23642.8|23646.5|23634.5|17
1757089840000|2025-09-05 16:30:40|23647.8|23635.8|23648.3|23636.3|23650.3|23638.3|23645.8|23633.8|8
1757089850000|2025-09-05 16:30:50|23649|23637|23645.3|23633.3|23649|23637|23645.3|23633.3|12
1757089860000|2025-09-05 16:31:00|23642|23630|23640.3|23628.3|23642.3|23630.3|23640.3|23628.3|6
1757089870000|2025-09-05 16:31:10|23639|23627|23638.3|23626.3|23639|23627|23637.8|23625.8|4
1757089880000|2025-09-05 16:31:20|23651.3|23639.3|23650.5|23638.5|23651.3|23639.3|23647.5|23635.5|18
1757089890000|2025-09-05 16:31:30|23647.3|23635.3|23649.3|23637.3|23649.3|23637.3|23647.3|23635.3|19
1757089900000|2025-09-05 16:31:40|23649.8|23637.8|23654.3|23642.3|23654.3|23642.3|23649.8|23637.8|2
1757089910000|2025-09-05 16:31:50|23653.8|23641.8|23651.8|23639.8|23653.8|23641.8|23651.3|23639.3|5
1757089920000|2025-09-05 16:32:00|23652.5|23640.5|23656.3|23644.3|23656.3|23644.3|23652.5|23640.5|4
1757089930000|2025-09-05 16:32:10|23654.3|23642.3|23654.3|23642.3|23654.3|23642.3|23654.3|23642.3|1
1757089940000|2025-09-05 16:32:20|23656.3|23644.3|23656.3|23644.3|23656.3|23644.3|23656.3|23644.3|1
1757089950000|2025-09-05 16:32:30|23654.8|23642.8|23653.8|23641.8|23654.8|23642.8|23653.8|23641.8|3
1757089960000|2025-09-05 16:32:40|23653|23641|23657.8|23645.8|23660.8|23648.8|23653|23641|17
1757089970000|2025-09-05 16:32:50|23658.3|23646.3|23660.8|23648.8|23660.8|23648.8|23658.3|23646.3|1
1757089980000|2025-09-05 16:33:00|23660.3|23648.3|23660.3|23648.3|23660.8|23648.8|23660.3|23648.3|2
1757089990000|2025-09-05 16:33:10|23659.5|23647.5|23659.5|23647.5|23659.5|23647.5|23659.5|23647.5|3
1757090000000|2025-09-05 16:33:20|23660.8|23648.8|23662|23650|23662|23650|23660.8|23648.8|5
1757090010000|2025-09-05 16:33:30|23662.8|23650.8|23663.8|23651.8|23663.8|23651.8|23662|23650|4
1757090020000|2025-09-05 16:33:40|23656.8|23644.8|23656.3|23644.3|23657.3|23645.3|23656.3|23644.3|8
1757090030000|2025-09-05 16:33:50|23653.8|23641.8|23653.8|23641.8|23653.8|23641.8|23652.5|23640.5|1
1757090040000|2025-09-05 16:34:00|23656.3|23644.3|23653.8|23641.8|23656.3|23644.3|23652.5|23640.5|3
1757090050000|2025-09-05 16:34:10|23653|23641|23653|23641|23653|23641|23653|23641|1
1757090060000|2025-09-05 16:34:20|23653.8|23641.8|23651.8|23639.8|23653.8|23641.8|23651.8|23639.8|2
1757090070000|2025-09-05 16:34:30|23653.8|23641.8|23653.8|23641.8|23653.8|23641.8|23651.3|23639.3|5
1757090080000|2025-09-05 16:34:40|||||||||9
1757090090000|2025-09-05 16:34:50|23654.3|23642.3|23656.3|23644.3|23656.3|23644.3|23653|23641|8
1757090100000|2025-09-05 16:35:00|23655.5|23643.5|23654.3|23642.3|23655.5|23643.5|23654.3|23642.3|3
1757090110000|2025-09-05 16:35:10|23653.8|23641.8|23653.8|23641.8|23653.8|23641.8|23650|23638|9
1757090120000|2025-09-05 16:35:20|23651.8|23639.8|23651.8|23639.8|23651.8|23639.8|23651.8|23639.8|3
1757090130000|2025-09-05 16:35:30|23652.3|23640.3|23651.8|23639.8|23654.3|23642.3|23651.8|23639.8|3
1757090140000|2025-09-05 16:35:40|23651.3|23639.3|23651.8|23639.8|23652.5|23640.5|23651.3|23639.3|1
1757090150000|2025-09-05 16:35:50|23651.3|23639.3|23651.3|23639.3|23651.3|23639.3|23651.3|23639.3|0
1757090160000|2025-09-05 16:36:00|23656.3|23644.3|23656.3|23644.3|23656.3|23644.3|23656.3|23644.3|4
1757090180000|2025-09-05 16:36:20|23651.8|23639.8|23651.8|23639.8|23651.8|23639.8|23649.3|23637.3|8
1757090200000|2025-09-05 16:36:40|23653|23641|23653|23641|23653|23641|23653|23641|2
1757090210000|2025-09-05 16:36:50|23649.3|23637.3|23651.8|23639.8|23651.8|23639.8|23649.3|23637.3|11
1757090230000|2025-09-05 16:37:10|23652.3|23640.3|23648.8|23636.8|23652.3|23640.3|23648.8|23636.8|5
1757090240000|2025-09-05 16:37:20|23648|23636|23649.3|23637.3|23649.5|23637.5|23648|23636|31
1757090250000|2025-09-05 16:37:30|23648.8|23636.8|23654.3|23642.3|23654.3|23642.3|23648.8|23636.8|5
1757090260000|2025-09-05 16:37:40|23655|23643|23657|23645|23657|23645|23655|23643|1
1757090270000|2025-09-05 16:37:50|23655.8|23643.8|23653.3|23641.3|23655.8|23643.8|23653.3|23641.3|7
1757090280000|2025-09-05 16:38:00|23653|23641|23651.8|23639.8|23655.5|23643.5|23651.8|23639.8|7
1757090300000|2025-09-05 16:38:20|23650.5|23638.5|23650.5|23638.5|23650.5|23638.5|23650.5|23638.5|1
1757090310000|2025-09-05 16:38:30|23651|23639|23651.8|23639.8|23651.8|23639.8|23651|23639|0
1757090320000|2025-09-05 16:38:40|23651.3|23639.3|23651.8|23639.8|23651.8|23639.8|23651.3|23639.3|5
1757090330000|2025-09-05 16:38:50|23651|23639|23650.3|23638.3|23651.8|23639.8|23650.3|23638.3|20
1757090350000|2025-09-05 16:39:10|23649.6|23637.6|23647.8|23635.8|23649.6|23637.6|23647.8|23635.8|4
1757090360000|2025-09-05 16:39:20|23649|23637|23652.1|23640.1|23652.1|23640.1|23649|23637|14
1757090370000|2025-09-05 16:39:30|23654.8|23642.8|23655.3|23643.3|23655.3|23643.3|23654.8|23642.8|3
1757090380000|2025-09-05 16:39:40|23656|23644|23657.3|23645.3|23657.3|23645.3|23656|23644|0
1757090400000|2025-09-05 16:40:00|23656|23644|23650.3|23638.3|23656|23644|23650.3|23638.3|7
1757090410000|2025-09-05 16:40:10|23651.6|23639.6|23652.8|23640.8|23652.8|23640.8|23651.6|23639.6|6
1757090420000|2025-09-05 16:40:20|23654.3|23642.3|23657.8|23645.8|23657.8|23645.8|23654.3|23642.3|3
1757090430000|2025-09-05 16:40:30|23658.3|23646.3|23656.6|23644.6|23658.3|23646.3|23656|23644|2
1757090440000|2025-09-05 16:40:40|23657.3|23645.3|23657.3|23645.3|23657.3|23645.3|23657.3|23645.3|0
1757090450000|2025-09-05 16:40:50|23660.3|23648.3|23654.8|23642.8|23660.3|23648.3|23652.1|23640.1|9
1757090460000|2025-09-05 16:41:00|23657.3|23645.3|23656.1|23644.1|23657.3|23645.3|23656.1|23644.1|2
1757090470000|2025-09-05 16:41:10|23656.6|23644.6|23657.8|23645.8|23657.8|23645.8|23656.6|23644.6|8
1757090480000|2025-09-05 16:41:20|23659.1|23647.1|23661.1|23649.1|23661.6|23649.6|23659.1|23647.1|2
1757090490000|2025-09-05 16:41:30|23660.3|23648.3|23657.8|23645.8|23661.6|23649.6|23657.8|23645.8|6
1757090500000|2025-09-05 16:41:40|23659.8|23647.8|23654.8|23642.8|23659.8|23647.8|23654.8|23642.8|3
1757090510000|2025-09-05 16:41:50|23652.8|23640.8|23655.3|23643.3|23655.3|23643.3|23652.8|23640.8|4
1757090520000|2025-09-05 16:42:00|23654.8|23642.8|23657.3|23645.3|23657.3|23645.3|23653.6|23641.6|3
1757090530000|2025-09-05 16:42:10|23656.1|23644.1|23657.3|23645.3|23657.3|23645.3|23656.1|23644.1|0
1757090540000|2025-09-05 16:42:20|23660.3|23648.3|23659.3|23647.3|23662.3|23650.3|23659.3|23647.3|9
1757090550000|2025-09-05 16:42:30|23659.8|23647.8|23659.8|23647.8|23659.8|23647.8|23659.3|23647.3|2
1757090560000|2025-09-05 16:42:40|23661.3|23649.3|23665.8|23653.8|23668.3|23656.3|23661.3|23649.3|13
1757090570000|2025-09-05 16:42:50|23666.3|23654.3|23665.1|23653.1|23666.3|23654.3|23665.1|23653.1|14
1757090580000|2025-09-05 16:43:00|23664.3|23652.3|23666.3|23654.3|23666.3|23654.3|23664.3|23652.3|2
1757090590000|2025-09-05 16:43:10|23668.8|23656.8|23668.8|23656.8|23668.8|23656.8|23667.6|23655.6|6
1757090600000|2025-09-05 16:43:20|23668.3|23656.3|23668.8|23656.8|23668.8|23656.8|23668.3|23656.3|11
1757090610000|2025-09-05 16:43:30|23667.6|23655.6|23668.8|23656.8|23668.8|23656.8|23667.6|23655.6|16
1757090620000|2025-09-05 16:43:40|23675.1|23663.1|23673.8|23661.8|23675.1|23663.1|23672.6|23660.6|33
1757090630000|2025-09-05 16:43:50|23674.3|23662.3|23678.8|23666.8|23681.3|23669.3|23674.3|23662.3|3
1757090640000|2025-09-05 16:44:00|23677.6|23665.6|23683.3|23671.3|23683.5|23671.5|23677.6|23665.6|9
1757090650000|2025-09-05 16:44:10|23684|23672|23675.3|23663.3|23685.3|23673.3|23675.3|23663.3|14
1757090660000|2025-09-05 16:44:20|23672.8|23660.8|23674|23662|23675.3|23663.3|23672.8|23660.8|6
1757090670000|2025-09-05 16:44:30|23674.6|23662.6|23673.8|23661.8|23675.3|23663.3|23672.8|23660.8|3
1757090680000|2025-09-05 16:44:40|23672.3|23660.3|23672.8|23660.8|23672.8|23660.8|23672.3|23660.3|0
1757090690000|2025-09-05 16:44:50|23674.3|23662.3|23675.3|23663.3|23675.3|23663.3|23674.3|23662.3|2
1757090700000|2025-09-05 16:45:00|23677.3|23665.3|23677.8|23665.8|23677.8|23665.8|23675.3|23663.3|13
1757090710000|2025-09-05 16:45:10|23678.8|23666.8|23679.8|23667.8|23681.6|23669.6|23678.8|23666.8|5
1757090720000|2025-09-05 16:45:20|23677.8|23665.8|23674.6|23662.6|23679.1|23667.1|23674.6|23662.6|9
1757090730000|2025-09-05 16:45:30|23680.8|23668.8|23680.3|23668.3|23680.8|23668.8|23680.3|23668.3|15
1757090740000|2025-09-05 16:45:40|23684.1|23672.1|23683.3|23671.3|23684.1|23672.1|23683.3|23671.3|3
1757090750000|2025-09-05 16:45:50|23684.1|23672.1|23683.3|23671.3|23684.1|23672.1|23682.8|23670.8|2
1757090760000|2025-09-05 16:46:00|23682.8|23670.8|23678.8|23666.8|23682.8|23670.8|23678.8|23666.8|9
1757090780000|2025-09-05 16:46:20|23676.6|23664.6|23682.6|23670.6|23682.6|23670.6|23675.6|23663.6|7
1757090790000|2025-09-05 16:46:30|23683.8|23671.8|23683.8|23671.8|23684.6|23672.6|23683.8|23671.8|12
1757090800000|2025-09-05 16:46:40|23681.1|23669.1|23680.8|23668.8|23681.6|23669.6|23678.8|23666.8|50
1757090810000|2025-09-05 16:46:50|23679.6|23667.6|23679.8|23667.8|23681.1|23669.1|23679.6|23667.6|8
1757090820000|2025-09-05 16:47:00|23677.3|23665.3|23670.8|23658.8|23677.3|23665.3|23670.8|23658.8|19
1757090830000|2025-09-05 16:47:10|23672.8|23660.8|23672.6|23660.6|23673.3|23661.3|23671.6|23659.6|2
1757090840000|2025-09-05 16:47:20|23673.3|23661.3|23673.3|23661.3|23673.3|23661.3|23673.3|23661.3|0
1757090850000|2025-09-05 16:47:30|23668.3|23656.3|23665.3|23653.3|23668.3|23656.3|23665.3|23653.3|3
1757090860000|2025-09-05 16:47:40|23664.6|23652.6|23662.8|23650.8|23664.6|23652.6|23662.8|23650.8|4
1757090870000|2025-09-05 16:47:50|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|1
1757090880000|2025-09-05 16:48:00|23664.8|23652.8|23666.6|23654.6|23666.6|23654.6|23664.8|23652.8|0
1757090890000|2025-09-05 16:48:10|23664.1|23652.1|23665.8|23653.8|23665.8|23653.8|23664.1|23652.1|0
1757090900000|2025-09-05 16:48:20|23665.3|23653.3|23658.3|23646.3|23665.8|23653.8|23658.3|23646.3|10
1757090910000|2025-09-05 16:48:30|23657.8|23645.8|23657.3|23645.3|23657.8|23645.8|23657.3|23645.3|3
1757090920000|2025-09-05 16:48:40|23656.6|23644.6|23661.6|23649.6|23661.6|23649.6|23656.6|23644.6|4
1757090930000|2025-09-05 16:48:50|23662.3|23650.3|23654.8|23642.8|23662.3|23650.3|23654.8|23642.8|5
1757090940000|2025-09-05 16:49:00|23654.1|23642.1|23659.3|23647.3|23661.8|23649.8|23654.1|23642.1|35
1757090950000|2025-09-05 16:49:10|23659.8|23647.8|23660.1|23648.1|23660.6|23648.6|23658.6|23646.6|5
1757090960000|2025-09-05 16:49:20|23660.8|23648.8|23668.8|23656.8|23668.8|23656.8|23660.6|23648.6|12
1757090970000|2025-09-05 16:49:30|23670.6|23658.6|23668.8|23656.8|23670.6|23658.6|23668.8|23656.8|8
1757090990000|2025-09-05 16:49:50|23667.3|23655.3|23666.3|23654.3|23667.3|23655.3|23666.3|23654.3|2
1757091000000|2025-09-05 16:50:00|23665.8|23653.8|23670.1|23658.1|23670.1|23658.1|23665.8|23653.8|4
1757091010000|2025-09-05 16:50:10|23668.8|23656.8|23660.6|23648.6|23669.3|23657.3|23660.6|23648.6|14
1757091020000|2025-09-05 16:50:20|23659.8|23647.8|23660.6|23648.6|23660.6|23648.6|23659.8|23647.8|0
1757091030000|2025-09-05 16:50:30|23663.1|23651.1|23664.8|23652.8|23664.8|23652.8|23663.1|23651.1|0
1757091040000|2025-09-05 16:50:40|23665.1|23653.1|23666.3|23654.3|23666.3|23654.3|23665.1|23653.1|7
1757091050000|2025-09-05 16:50:50|23665.1|23653.1|23663.8|23651.8|23665.1|23653.1|23663.8|23651.8|0
1757091060000|2025-09-05 16:51:00|23666.3|23654.3|23668.8|23656.8|23668.8|23656.8|23666.3|23654.3|1
1757091070000|2025-09-05 16:51:10|23666.3|23654.3|23666.3|23654.3|23668.1|23656.1|23666.3|23654.3|9
1757091080000|2025-09-05 16:51:20|23665.1|23653.1|23667.1|23655.1|23667.1|23655.1|23665.1|23653.1|0
1757091090000|2025-09-05 16:51:30|23664.8|23652.8|23668.8|23656.8|23668.8|23656.8|23664.8|23652.8|6
1757091100000|2025-09-05 16:51:40|23669.3|23657.3|23669.3|23657.3|23669.8|23657.8|23668.8|23656.8|5
1757091110000|2025-09-05 16:51:50|23669.8|23657.8|23671.1|23659.1|23671.1|23659.1|23669.8|23657.8|2
1757091120000|2025-09-05 16:52:00|23668.1|23656.1|23671.1|23659.1|23671.1|23659.1|23667.3|23655.3|4
1757091130000|2025-09-05 16:52:10|23670.3|23658.3|23669.8|23657.8|23670.3|23658.3|23669.8|23657.8|8
1757091160000|2025-09-05 16:52:40|23665.6|23653.6|23667.3|23655.3|23668.1|23656.1|23664.3|23652.3|2
1757091170000|2025-09-05 16:52:50|23668.1|23656.1|23667.3|23655.3|23668.1|23656.1|23667.3|23655.3|3
1757091180000|2025-09-05 16:53:00|23668.8|23656.8|23671.1|23659.1|23671.1|23659.1|23668.8|23656.8|3
1757091190000|2025-09-05 16:53:10|23669.3|23657.3|23668.1|23656.1|23669.3|23657.3|23668.1|23656.1|2
1757091210000|2025-09-05 16:53:30|23667.3|23655.3|23668.1|23656.1|23668.1|23656.1|23667.3|23655.3|0
1757091220000|2025-09-05 16:53:40|23666.8|23654.8|23668.1|23656.1|23668.1|23656.1|23666.8|23654.8|0
1757091230000|2025-09-05 16:53:50|||||||||2
1757091240000|2025-09-05 16:54:00|23668.6|23656.6|23669.3|23657.3|23669.8|23657.8|23668.6|23656.6|0
1757091250000|2025-09-05 16:54:10|23670.6|23658.6|23671.1|23659.1|23671.1|23659.1|23670.6|23658.6|3
1757091260000|2025-09-05 16:54:20|||||||||7
1757091270000|2025-09-05 16:54:30|23669.3|23657.3|23668.8|23656.8|23669.8|23657.8|23668.8|23656.8|1
1757091280000|2025-09-05 16:54:40|23668.1|23656.1|23668.8|23656.8|23668.8|23656.8|23668.1|23656.1|1
1757091290000|2025-09-05 16:54:50|23668.1|23656.1|23668.8|23656.8|23668.8|23656.8|23668.1|23656.1|0
1757091300000|2025-09-05 16:55:00|23667.3|23655.3|23669.8|23657.8|23669.8|23657.8|23667.3|23655.3|6
1757091310000|2025-09-05 16:55:10|||||||||2
1757091320000|2025-09-05 16:55:20|23671.1|23659.1|23671.1|23659.1|23671.1|23659.1|23671.1|23659.1|3
1757091330000|2025-09-05 16:55:30|23669.3|23657.3|23667.3|23655.3|23669.8|23657.8|23667.3|23655.3|6
1757091340000|2025-09-05 16:55:40|23667.8|23655.8|23666.1|23654.1|23669.8|23657.8|23666.1|23654.1|3
1757091350000|2025-09-05 16:55:50|23665.6|23653.6|23664.8|23652.8|23665.6|23653.6|23664.8|23652.8|1
1757091360000|2025-09-05 16:56:00|||||||||1
1757091370000|2025-09-05 16:56:10|23663.8|23651.8|23663.1|23651.1|23663.8|23651.8|23663.1|23651.1|1
1757091380000|2025-09-05 16:56:20|23663.8|23651.8|23663.1|23651.1|23663.8|23651.8|23663.1|23651.1|16
1757091390000|2025-09-05 16:56:30|23662.6|23650.6|23664.8|23652.8|23665.6|23653.6|23662.6|23650.6|3
1757091400000|2025-09-05 16:56:40|||||||||1
1757091410000|2025-09-05 16:56:50|23662.3|23650.3|23662.3|23650.3|23662.3|23650.3|23662.3|23650.3|9
1757091420000|2025-09-05 16:57:00|23662.6|23650.6|23661.1|23649.1|23662.6|23650.6|23661.1|23649.1|25
1757091430000|2025-09-05 16:57:10|23658.1|23646.1|23654.8|23642.8|23659.8|23647.8|23654.8|23642.8|7
1757091440000|2025-09-05 16:57:20|23656.8|23644.8|23661.3|23649.3|23662.3|23650.3|23656.8|23644.8|3
1757091450000|2025-09-05 16:57:30|23659.8|23647.8|23658.6|23646.6|23659.8|23647.8|23658.1|23646.1|1
1757091460000|2025-09-05 16:57:40|23661.1|23649.1|23661.1|23649.1|23661.1|23649.1|23660.6|23648.6|14
1757091470000|2025-09-05 16:57:50|23659.8|23647.8|23665.3|23653.3|23665.3|23653.3|23659.8|23647.8|17
1757091480000|2025-09-05 16:58:00|23669.8|23657.8|23671.1|23659.1|23671.1|23659.1|23669.8|23657.8|6
1757091490000|2025-09-05 16:58:10|23670.3|23658.3|23670.3|23658.3|23670.3|23658.3|23670.3|23658.3|1
1757091500000|2025-09-05 16:58:20|23668.3|23656.3|23670.3|23658.3|23670.3|23658.3|23668.3|23656.3|3
1757091510000|2025-09-05 16:58:30|||||||||2
1757091520000|2025-09-05 16:58:40|23669.6|23657.6|23670.3|23658.3|23670.3|23658.3|23669.6|23657.6|1
1757091530000|2025-09-05 16:58:50|23668.6|23656.6|23667.8|23655.8|23668.6|23656.6|23667.8|23655.8|4
1757091540000|2025-09-05 16:59:00|23670.3|23658.3|23671.1|23659.1|23671.1|23659.1|23670.3|23658.3|3
1757091550000|2025-09-05 16:59:10|23670.3|23658.3|23671.1|23659.1|23671.1|23659.1|23670.3|23658.3|5
1757091560000|2025-09-05 16:59:20|23670.3|23658.3|23671.1|23659.1|23671.1|23659.1|23669.1|23657.1|10
1757091570000|2025-09-05 16:59:30|||||||||11
1757091580000|2025-09-05 16:59:40|23668.6|23656.6|23668.6|23656.6|23668.6|23656.6|23668.6|23656.6|8
1757091590000|2025-09-05 16:59:50|23666.1|23654.1|23665.6|23653.6|23666.8|23654.8|23665.6|23653.6|2
1757091600000|2025-09-05 17:00:00|23664.8|23652.8|23664.8|23652.8|23664.8|23652.8|23664.8|23652.8|2
1757091610000|2025-09-05 17:00:10|23667.3|23655.3|23671.8|23659.8|23671.8|23659.8|23666.8|23654.8|4
1757091620000|2025-09-05 17:00:20|23672.6|23660.6|23671.3|23659.3|23672.6|23660.6|23669.8|23657.8|18
1757091630000|2025-09-05 17:00:30|23671.8|23659.8|23668.1|23656.1|23671.8|23659.8|23666.8|23654.8|4
1757091640000|2025-09-05 17:00:40|23667.3|23655.3|23668.1|23656.1|23668.1|23656.1|23666.8|23654.8|0
1757091650000|2025-09-05 17:00:50|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|3
1757091660000|2025-09-05 17:01:00|23665.6|23653.6|23666.8|23654.8|23666.8|23654.8|23665.6|23653.6|1
1757091670000|2025-09-05 17:01:10|23668.3|23656.3|23671.3|23659.3|23671.3|23659.3|23668.3|23656.3|11
1757091680000|2025-09-05 17:01:20|23669.3|23657.3|23669.3|23657.3|23669.3|23657.3|23668.1|23656.1|2
1757091690000|2025-09-05 17:01:30|23669.1|23657.1|23667.8|23655.8|23669.1|23657.1|23667.1|23655.1|11
1757091700000|2025-09-05 17:01:40|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|2
1757091710000|2025-09-05 17:01:50|23664.1|23652.1|23656.3|23644.3|23664.1|23652.1|23656.3|23644.3|8
1757091720000|2025-09-05 17:02:00|23657.6|23645.6|23658.3|23646.3|23658.3|23646.3|23657.6|23645.6|2
1757091730000|2025-09-05 17:02:10|23658.8|23646.8|23658.8|23646.8|23658.8|23646.8|23658.8|23646.8|7
1757091740000|2025-09-05 17:02:20|23659.6|23647.6|23663.3|23651.3|23664.1|23652.1|23659.6|23647.6|4
1757091750000|2025-09-05 17:02:30|23661.8|23649.8|23659.6|23647.6|23661.8|23649.8|23658.8|23646.8|3
1757091760000|2025-09-05 17:02:40|23660.3|23648.3|23663.3|23651.3|23663.3|23651.3|23660.3|23648.3|5
1757091770000|2025-09-05 17:02:50|||||||||8
1757091780000|2025-09-05 17:03:00|23662.1|23650.1|23663.3|23651.3|23663.3|23651.3|23662.1|23650.1|4
1757091790000|2025-09-05 17:03:10|23662.8|23650.8|23663.3|23651.3|23663.3|23651.3|23662.8|23650.8|1
1757091820000|2025-09-05 17:03:40|||||||||2
1757091830000|2025-09-05 17:03:50|23668.3|23656.3|23669.6|23657.6|23669.6|23657.6|23665.8|23653.8|13
1757091840000|2025-09-05 17:04:00|23670.8|23658.8|23663.3|23651.3|23670.8|23658.8|23663.3|23651.3|3
1757091850000|2025-09-05 17:04:10|23663.8|23651.8|23665.8|23653.8|23665.8|23653.8|23663.8|23651.8|4
1757091860000|2025-09-05 17:04:20|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|4
1757091870000|2025-09-05 17:04:30|||||||||11
1757091880000|2025-09-05 17:04:40|23660.8|23648.8|23660.8|23648.8|23660.8|23648.8|23659.6|23647.6|3
1757091890000|2025-09-05 17:04:50|23660.3|23648.3|23660.8|23648.8|23660.8|23648.8|23658.8|23646.8|0
1757091900000|2025-09-05 17:05:00|23658.3|23646.3|23667.8|23655.8|23667.8|23655.8|23658.3|23646.3|10
1757091910000|2025-09-05 17:05:10|23665.8|23653.8|23667.3|23655.3|23667.8|23655.8|23665.8|23653.8|26
1757091920000|2025-09-05 17:05:20|23666.6|23654.6|23662.8|23650.8|23666.6|23654.6|23662.8|23650.8|1
1757091930000|2025-09-05 17:05:30|23662.3|23650.3|23662.8|23650.8|23662.8|23650.8|23662.3|23650.3|0
1757091940000|2025-09-05 17:05:40|23662.3|23650.3|23660.3|23648.3|23667.1|23655.1|23660.3|23648.3|17
1757091950000|2025-09-05 17:05:50|23659.8|23647.8|23659.1|23647.1|23659.8|23647.8|23659.1|23647.1|0
1757091960000|2025-09-05 17:06:00|23658.8|23646.8|23658.3|23646.3|23658.8|23646.8|23657.8|23645.8|18
1757091970000|2025-09-05 17:06:10|23657.8|23645.8|23660.3|23648.3|23660.3|23648.3|23657.8|23645.8|2
1757091990000|2025-09-05 17:06:30|23661.6|23649.6|23661.3|23649.3|23661.6|23649.6|23661.3|23649.3|1
1757092000000|2025-09-05 17:06:40|23660.8|23648.8|23662.1|23650.1|23662.1|23650.1|23660.3|23648.3|0
1757092010000|2025-09-05 17:06:50|23661.6|23649.6|23668.8|23656.8|23668.8|23656.8|23661.6|23649.6|2
1757092020000|2025-09-05 17:07:00|23668.3|23656.3|23662.8|23650.8|23668.3|23656.3|23662.8|23650.8|4
1757092030000|2025-09-05 17:07:10|23662.1|23650.1|23662.8|23650.8|23662.8|23650.8|23662.1|23650.1|0
1757092040000|2025-09-05 17:07:20|23665.8|23653.8|23665.8|23653.8|23666.6|23654.6|23665.8|23653.8|4
1757092050000|2025-09-05 17:07:30|23666.6|23654.6|23675.6|23663.6|23675.6|23663.6|23666.6|23654.6|23
1757092060000|2025-09-05 17:07:40|23681.8|23669.8|23680.3|23668.3|23684.1|23672.1|23679.6|23667.6|22
1757092070000|2025-09-05 17:07:50|23680.8|23668.8|23681.3|23669.3|23681.3|23669.3|23680.8|23668.8|2
1757092080000|2025-09-05 17:08:00|23682.1|23670.1|23678.8|23666.8|23682.1|23670.1|23678.8|23666.8|5
1757092090000|2025-09-05 17:08:10|||||||||10
1757092110000|2025-09-05 17:08:30|23679.6|23667.6|23677.1|23665.1|23679.6|23667.6|23676.3|23664.3|2
1757092120000|2025-09-05 17:08:40|23676.3|23664.3|23676.3|23664.3|23676.3|23664.3|23676.3|23664.3|0
1757092130000|2025-09-05 17:08:50|23675.8|23663.8|23677.1|23665.1|23677.1|23665.1|23675.3|23663.3|2
1757092140000|2025-09-05 17:09:00|23681.3|23669.3|23678.3|23666.3|23683.8|23671.8|23678.3|23666.3|18
1757092150000|2025-09-05 17:09:10|23677.6|23665.6|23678.3|23666.3|23678.3|23666.3|23677.1|23665.1|0
1757092170000|2025-09-05 17:09:30|23680.8|23668.8|23679.6|23667.6|23683.8|23671.8|23679.6|23667.6|8
1757092190000|2025-09-05 17:09:50|23680.8|23668.8|23680.8|23668.8|23680.8|23668.8|23680.8|23668.8|1
1757092200000|2025-09-05 17:10:00|23680.1|23668.1|23678.3|23666.3|23680.1|23668.1|23677.1|23665.1|12
1757092210000|2025-09-05 17:10:10|23677.8|23665.8|23682.1|23670.1|23682.1|23670.1|23677.8|23665.8|4
1757092220000|2025-09-05 17:10:20|23684.6|23672.6|23682.8|23670.8|23685.3|23673.3|23682.8|23670.8|6
1757092230000|2025-09-05 17:10:30|23684.6|23672.6|23685.3|23673.3|23685.3|23673.3|23684.6|23672.6|0
1757092240000|2025-09-05 17:10:40|23684.6|23672.6|23685.3|23673.3|23685.3|23673.3|23684.6|23672.6|2
1757092250000|2025-09-05 17:10:50|23682.1|23670.1|23681.3|23669.3|23682.1|23670.1|23680.3|23668.3|2
1757092260000|2025-09-05 17:11:00|23680.3|23668.3|23680.3|23668.3|23680.3|23668.3|23679.6|23667.6|1
1757092270000|2025-09-05 17:11:10|23679.6|23667.6|23681.6|23669.6|23681.6|23669.6|23679.6|23667.6|1
1757092280000|2025-09-05 17:11:20|23682.8|23670.8|23686.3|23674.3|23688.3|23676.3|23682.8|23670.8|26
1757092290000|2025-09-05 17:11:30|23683.8|23671.8|23683.8|23671.8|23683.8|23671.8|23683.8|23671.8|2
1757092310000|2025-09-05 17:11:50|23686.1|23674.1|23687.1|23675.1|23687.8|23675.8|23686.1|23674.1|6
1757092320000|2025-09-05 17:12:00|23687.8|23675.8|23685.3|23673.3|23687.8|23675.8|23682.8|23670.8|4
1757092330000|2025-09-05 17:12:10|23686.1|23674.1|23675.3|23663.3|23686.1|23674.1|23675.3|23663.3|20
1757092350000|2025-09-05 17:12:30|23675.8|23663.8|23677.3|23665.3|23677.3|23665.3|23675.8|23663.8|0
1757092360000|2025-09-05 17:12:40|23676.6|23664.6|23677.3|23665.3|23677.3|23665.3|23676.6|23664.6|0
1757092370000|2025-09-05 17:12:50|23676.6|23664.6|23677.8|23665.8|23677.8|23665.8|23676.6|23664.6|4
1757092380000|2025-09-05 17:13:00|23680.3|23668.3|23682.1|23670.1|23682.1|23670.1|23680.3|23668.3|2
1757092400000|2025-09-05 17:13:20|23683.3|23671.3|23684.6|23672.6|23685.1|23673.1|23682.6|23670.6|9
1757092410000|2025-09-05 17:13:30|23685.8|23673.8|23680.8|23668.8|23685.8|23673.8|23680.1|23668.1|7
1757092420000|2025-09-05 17:13:40|23682.1|23670.1|23682.6|23670.6|23682.6|23670.6|23682.1|23670.1|1
1757092430000|2025-09-05 17:13:50|23683.3|23671.3|23680.8|23668.8|23683.3|23671.3|23680.8|23668.8|3
1757092440000|2025-09-05 17:14:00|23681.3|23669.3|23680.8|23668.8|23681.3|23669.3|23680.8|23668.8|1
1757092450000|2025-09-05 17:14:10|23681.3|23669.3|23681.3|23669.3|23681.3|23669.3|23681.3|23669.3|0
1757092460000|2025-09-05 17:14:20|23680.8|23668.8|23679.6|23667.6|23681.3|23669.3|23679.6|23667.6|9
1757092470000|2025-09-05 17:14:30|23679.1|23667.1|23680.3|23668.3|23680.3|23668.3|23679.1|23667.1|4
1757092480000|2025-09-05 17:14:40|||||||||1
1757092490000|2025-09-05 17:14:50|23681.6|23669.6|23682.3|23670.3|23682.3|23670.3|23681.6|23669.6|0
1757092500000|2025-09-05 17:15:00|23683.3|23671.3|23684.3|23672.3|23684.3|23672.3|23683.3|23671.3|15
1757092510000|2025-09-05 17:15:10|23684.8|23672.8|23686.6|23674.6|23686.6|23674.6|23684.8|23672.8|1
1757092520000|2025-09-05 17:15:20|23684.1|23672.1|23684.8|23672.8|23684.8|23672.8|23684.1|23672.1|3
1757092530000|2025-09-05 17:15:30|23683.1|23671.1|23684.8|23672.8|23684.8|23672.8|23683.1|23671.1|4
1757092540000|2025-09-05 17:15:40|||||||||6
1757092550000|2025-09-05 17:15:50|||||||||6
1757092560000|2025-09-05 17:16:00|23692.3|23680.3|23686.1|23674.1|23692.3|23680.3|23684.8|23672.8|58
1757092570000|2025-09-05 17:16:10|23685.3|23673.3|23684.3|23672.3|23685.3|23673.3|23683.6|23671.6|0
1757092580000|2025-09-05 17:16:20|23684.8|23672.8|23684.8|23672.8|23684.8|23672.8|23684.8|23672.8|3
1757092590000|2025-09-05 17:16:30|||||||||4
1757092600000|2025-09-05 17:16:40|||||||||1
1757092620000|2025-09-05 17:17:00|23686.1|23674.1|23686.8|23674.8|23686.8|23674.8|23686.1|23674.1|5
1757092630000|2025-09-05 17:17:10|23687.3|23675.3|23684.1|23672.1|23687.3|23675.3|23684.1|23672.1|6
1757092640000|2025-09-05 17:17:20|23684.3|23672.3|23683.1|23671.1|23684.3|23672.3|23683.1|23671.1|9
1757092650000|2025-09-05 17:17:30|23684.3|23672.3|23683.8|23671.8|23684.3|23672.3|23683.8|23671.8|12
1757092660000|2025-09-05 17:17:40|23684.3|23672.3|23685.8|23673.8|23686.3|23674.3|23684.3|23672.3|1
1757092670000|2025-09-05 17:17:50|||||||||1
1757092680000|2025-09-05 17:18:00|23686.3|23674.3|23688.8|23676.8|23688.8|23676.8|23686.3|23674.3|13
1757092690000|2025-09-05 17:18:10|23688.3|23676.3|23692.1|23680.1|23692.6|23680.6|23686.8|23674.8|2
1757092700000|2025-09-05 17:18:20|23689.6|23677.6|23690.8|23678.8|23690.8|23678.8|23688.8|23676.8|22
1757092710000|2025-09-05 17:18:30|||||||||1
1757092720000|2025-09-05 17:18:40|23691.3|23679.3|23693.8|23681.8|23696.3|23684.3|23691.3|23679.3|18
1757092730000|2025-09-05 17:18:50|23694.3|23682.3|23695.1|23683.1|23695.8|23683.8|23694.3|23682.3|1
1757092740000|2025-09-05 17:19:00|23695.8|23683.8|23705.3|23693.3|23705.3|23693.3|23695.1|23683.1|48
1757092750000|2025-09-05 17:19:10|23704.8|23692.8|23701.1|23689.1|23705.3|23693.3|23701.1|23689.1|19
1757092760000|2025-09-05 17:19:20|23697.3|23685.3|23695.3|23683.3|23698.3|23686.3|23694.8|23682.8|18
1757092770000|2025-09-05 17:19:30|23696.6|23684.6|23694.8|23682.8|23696.6|23684.6|23694.8|23682.8|6
1757092780000|2025-09-05 17:19:40|23694.1|23682.1|23693.6|23681.6|23694.1|23682.1|23693.6|23681.6|1
1757092800000|2025-09-05 17:20:00|23694.8|23682.8|23697.3|23685.3|23697.3|23685.3|23694.1|23682.1|11
1757092810000|2025-09-05 17:20:10|23696.6|23684.6|23695.3|23683.3|23697.8|23685.8|23695.3|23683.3|0
1757092820000|2025-09-05 17:20:20|23693.6|23681.6|23683.3|23671.3|23694.1|23682.1|23682.8|23670.8|16
1757092830000|2025-09-05 17:20:30|23687.8|23675.8|23687.8|23675.8|23688.3|23676.3|23687.8|23675.8|7
1757092840000|2025-09-05 17:20:40|23688.3|23676.3|23688.3|23676.3|23688.3|23676.3|23688.3|23676.3|3
1757092860000|2025-09-05 17:21:00|23687.8|23675.8|23687.8|23675.8|23687.8|23675.8|23687.8|23675.8|2
1757092870000|2025-09-05 17:21:10|||||||||1
1757092880000|2025-09-05 17:21:20|23688.3|23676.3|23694.1|23682.1|23694.1|23682.1|23688.3|23676.3|7
1757092890000|2025-09-05 17:21:30|23693.4|23681.4|23697.1|23685.1|23697.1|23685.1|23693.4|23681.4|11
1757092900000|2025-09-05 17:21:40|23697.8|23685.8|23698.4|23686.4|23698.4|23686.4|23697.8|23685.8|0
1757092910000|2025-09-05 17:21:50|23699.8|23687.8|23700.3|23688.3|23702.8|23690.8|23699.8|23687.8|5
1757092920000|2025-09-05 17:22:00|23698.4|23686.4|23700.4|23688.4|23700.4|23688.4|23698.4|23686.4|1
1757092930000|2025-09-05 17:22:10|23701.1|23689.1|23701.6|23689.6|23702.9|23690.9|23700.4|23688.4|9
1757092940000|2025-09-05 17:22:20|23702.9|23690.9|23702.9|23690.9|23702.9|23690.9|23702.9|23690.9|0
1757092950000|2025-09-05 17:22:30|||||||||2
1757092960000|2025-09-05 17:22:40|23707.3|23695.3|23703.8|23691.8|23709.3|23697.3|23703.8|23691.8|29
1757092970000|2025-09-05 17:22:50|23703.6|23691.6|23699.3|23687.3|23703.6|23691.6|23699.3|23687.3|2
1757092980000|2025-09-05 17:23:00|23700.1|23688.1|23700.1|23688.1|23700.1|23688.1|23700.1|23688.1|5
1757092990000|2025-09-05 17:23:10|23701.8|23689.8|23699.3|23687.3|23701.8|23689.8|23699.3|23687.3|3
1757093000000|2025-09-05 17:23:20|23699.9|23687.9|23703.8|23691.8|23703.8|23691.8|23699.9|23687.9|8
1757093020000|2025-09-05 17:23:40|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|7
1757093040000|2025-09-05 17:24:00|||||||||8
1757093050000|2025-09-05 17:24:10|23696.4|23684.4|23696.9|23684.9|23696.9|23684.9|23696.4|23684.4|3
1757093060000|2025-09-05 17:24:20|23696.4|23684.4|23696.4|23684.4|23696.4|23684.4|23696.4|23684.4|0
1757093070000|2025-09-05 17:24:30|23694.4|23682.4|23693.1|23681.1|23694.4|23682.4|23693.1|23681.1|0
1757093080000|2025-09-05 17:24:40|23696.4|23684.4|23697.4|23685.4|23697.4|23685.4|23696.4|23684.4|3
1757093090000|2025-09-05 17:24:50|23696.6|23684.6|23699.9|23687.9|23699.9|23687.9|23696.6|23684.6|3
1757093100000|2025-09-05 17:25:00|23699.1|23687.1|23699.1|23687.1|23699.9|23687.9|23697.4|23685.4|0
1757093110000|2025-09-05 17:25:10|23699.9|23687.9|23699.9|23687.9|23699.9|23687.9|23699.9|23687.9|0
1757093120000|2025-09-05 17:25:20|23699.1|23687.1|23699.9|23687.9|23699.9|23687.9|23699.1|23687.1|0
1757093130000|2025-09-05 17:25:30|||||||||5
1757093140000|2025-09-05 17:25:40|23701.6|23689.6|23700.4|23688.4|23702.4|23690.4|23700.4|23688.4|11
1757093150000|2025-09-05 17:25:50|||||||||2
1757093160000|2025-09-05 17:26:00|23697.9|23685.9|23696.6|23684.6|23699.1|23687.1|23695.9|23683.9|2
1757093170000|2025-09-05 17:26:10|23697.4|23685.4|23697.9|23685.9|23697.9|23685.9|23697.4|23685.4|1
1757093180000|2025-09-05 17:26:20|23697.4|23685.4|23693.4|23681.4|23699.9|23687.9|23693.4|23681.4|5
1757093190000|2025-09-05 17:26:30|23692.4|23680.4|23693.6|23681.6|23694.1|23682.1|23692.4|23680.4|2
1757093200000|2025-09-05 17:26:40|23692.9|23680.9|23692.9|23680.9|23695.4|23683.4|23692.9|23680.9|1
1757093210000|2025-09-05 17:26:50|23691.1|23679.1|23689.9|23677.9|23691.1|23679.1|23689.9|23677.9|7
1757093220000|2025-09-05 17:27:00|23689.1|23677.1|23689.9|23677.9|23689.9|23677.9|23689.1|23677.1|8
1757093230000|2025-09-05 17:27:10|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|1
1757093240000|2025-09-05 17:27:20|23693.6|23681.6|23695.9|23683.9|23695.9|23683.9|23692.4|23680.4|10
1757093250000|2025-09-05 17:27:30|23696.6|23684.6|23694.9|23682.9|23696.6|23684.6|23693.4|23681.4|2
1757093260000|2025-09-05 17:27:40|23693.6|23681.6|23693.6|23681.6|23693.6|23681.6|23693.6|23681.6|1
1757093270000|2025-09-05 17:27:50|23692.9|23680.9|23692.9|23680.9|23692.9|23680.9|23692.9|23680.9|0
1757093280000|2025-09-05 17:28:00|23694.9|23682.9|23694.9|23682.9|23694.9|23682.9|23694.1|23682.1|2
1757093290000|2025-09-05 17:28:10|23697.4|23685.4|23696.6|23684.6|23697.4|23685.4|23696.6|23684.6|2
1757093300000|2025-09-05 17:28:20|23697.4|23685.4|23699.1|23687.1|23699.9|23687.9|23697.4|23685.4|2
1757093310000|2025-09-05 17:28:30|23699.9|23687.9|23697.9|23685.9|23700.9|23688.9|23695.4|23683.4|7
1757093320000|2025-09-05 17:28:40|23697.1|23685.1|23697.9|23685.9|23700.4|23688.4|23697.1|23685.1|11
1757093330000|2025-09-05 17:28:50|23695.4|23683.4|23694.1|23682.1|23695.4|23683.4|23694.1|23682.1|8
1757093340000|2025-09-05 17:29:00|23695.9|23683.9|23695.9|23683.9|23695.9|23683.9|23695.4|23683.4|3
1757093360000|2025-09-05 17:29:20|||||||||3
1757093370000|2025-09-05 17:29:30|23695.4|23683.4|23693.4|23681.4|23695.4|23683.4|23693.4|23681.4|0
1757093390000|2025-09-05 17:29:50|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|8
1757093400000|2025-09-05 17:30:00|23697.9|23685.9|23697.1|23685.1|23698.4|23686.4|23697.1|23685.1|10
1757093410000|2025-09-05 17:30:10|23697.9|23685.9|23698.4|23686.4|23698.4|23686.4|23697.9|23685.9|1
1757093420000|2025-09-05 17:30:20|23700.4|23688.4|23698.4|23686.4|23700.4|23688.4|23697.9|23685.9|9
1757093430000|2025-09-05 17:30:30|23697.9|23685.9|23699.9|23687.9|23699.9|23687.9|23697.9|23685.9|0
1757093440000|2025-09-05 17:30:40|23700.4|23688.4|23700.4|23688.4|23700.4|23688.4|23700.4|23688.4|1
1757093460000|2025-09-05 17:31:00|||||||||7
1757093470000|2025-09-05 17:31:10|23701.1|23689.1|23700.4|23688.4|23701.1|23689.1|23700.4|23688.4|5
1757093480000|2025-09-05 17:31:20|||||||||2
1757093490000|2025-09-05 17:31:30|23701.1|23689.1|23700.4|23688.4|23701.1|23689.1|23699.1|23687.1|53
1757093500000|2025-09-05 17:31:40|23698.9|23686.9|23696.4|23684.4|23698.9|23686.9|23696.4|23684.4|8
1757093510000|2025-09-05 17:31:50|23697.6|23685.6|23696.4|23684.4|23698.9|23686.9|23696.4|23684.4|11
1757093520000|2025-09-05 17:32:00|23695.6|23683.6|23694.9|23682.9|23697.4|23685.4|23694.9|23682.9|5
1757093530000|2025-09-05 17:32:10|23697.6|23685.6|23698.9|23686.9|23698.9|23686.9|23697.6|23685.6|9
1757093540000|2025-09-05 17:32:20|23698.4|23686.4|23698.4|23686.4|23698.4|23686.4|23698.1|23686.1|2
1757093550000|2025-09-05 17:32:30|23698.9|23686.9|23687.4|23675.4|23698.9|23686.9|23686.9|23674.9|12
1757093560000|2025-09-05 17:32:40|23686.9|23674.9|23688.9|23676.9|23688.9|23676.9|23686.9|23674.9|8
1757093570000|2025-09-05 17:32:50|23690.6|23678.6|23696.4|23684.4|23696.4|23684.4|23690.6|23678.6|7
1757093580000|2025-09-05 17:33:00|23694.4|23682.4|23686.9|23674.9|23695.1|23683.1|23686.9|23674.9|10
1757093590000|2025-09-05 17:33:10|23686.4|23674.4|23686.4|23674.4|23689.4|23677.4|23684.9|23672.9|13
1757093600000|2025-09-05 17:33:20|23685.6|23673.6|23686.9|23674.9|23686.9|23674.9|23685.6|23673.6|4
1757093610000|2025-09-05 17:33:30|23683.1|23671.1|23683.9|23671.9|23683.9|23671.9|23683.1|23671.1|4
1757093620000|2025-09-05 17:33:40|23683.1|23671.1|23683.6|23671.6|23684.9|23672.9|23682.4|23670.4|6
1757093630000|2025-09-05 17:33:50|23684.4|23672.4|23684.9|23672.9|23684.9|23672.9|23682.9|23670.9|9
1757093640000|2025-09-05 17:34:00|23684.4|23672.4|23684.4|23672.4|23684.9|23672.9|23682.4|23670.4|4
1757093650000|2025-09-05 17:34:10|23683.6|23671.6|23684.4|23672.4|23684.9|23672.9|23683.6|23671.6|1
1757093660000|2025-09-05 17:34:20|23682.9|23670.9|23684.1|23672.1|23684.1|23672.1|23682.4|23670.4|5
1757093670000|2025-09-05 17:34:30|23682.4|23670.4|23684.9|23672.9|23684.9|23672.9|23681.6|23669.6|12
1757093680000|2025-09-05 17:34:40|23683.6|23671.6|23683.6|23671.6|23683.6|23671.6|23683.6|23671.6|3
1757093690000|2025-09-05 17:34:50|23682.9|23670.9|23682.9|23670.9|23684.1|23672.1|23682.4|23670.4|8
1757093700000|2025-09-05 17:35:00|23682.4|23670.4|23682.4|23670.4|23682.9|23670.9|23681.6|23669.6|3
1757093710000|2025-09-05 17:35:10|23681.6|23669.6|23681.6|23669.6|23681.6|23669.6|23681.6|23669.6|1
1757093720000|2025-09-05 17:35:20|23682.9|23670.9|23685.4|23673.4|23685.4|23673.4|23682.9|23670.9|2
1757093730000|2025-09-05 17:35:30|23684.9|23672.9|23682.4|23670.4|23684.9|23672.9|23682.4|23670.4|3
1757093740000|2025-09-05 17:35:40|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|2
1757093750000|2025-09-05 17:35:50|23684.1|23672.1|23684.1|23672.1|23684.1|23672.1|23684.1|23672.1|3
1757093760000|2025-09-05 17:36:00|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|1
1757093770000|2025-09-05 17:36:10|23684.9|23672.9|23682.9|23670.9|23685.9|23673.9|23682.9|23670.9|10
1757093780000|2025-09-05 17:36:20|23684.1|23672.1|23683.6|23671.6|23684.9|23672.9|23682.9|23670.9|6
1757093790000|2025-09-05 17:36:30|23682.9|23670.9|23684.1|23672.1|23684.1|23672.1|23681.6|23669.6|5
1757093800000|2025-09-05 17:36:40|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|4
1757093810000|2025-09-05 17:36:50|23686.1|23674.1|23686.6|23674.6|23686.6|23674.6|23686.1|23674.1|1
1757093820000|2025-09-05 17:37:00|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|23684.1|23672.1|17
1757093830000|2025-09-05 17:37:10|23688.4|23676.4|23688.9|23676.9|23689.6|23677.6|23687.9|23675.9|40
1757093840000|2025-09-05 17:37:20|23685.9|23673.9|23679.9|23667.9|23685.9|23673.9|23678.6|23666.6|20
1757093850000|2025-09-05 17:37:30|23684.4|23672.4|23682.4|23670.4|23684.9|23672.9|23682.4|23670.4|18
1757093860000|2025-09-05 17:37:40|23688.6|23676.6|23689.9|23677.9|23689.9|23677.9|23687.9|23675.9|11
1757093870000|2025-09-05 17:37:50|23691.1|23679.1|23691.1|23679.1|23691.1|23679.1|23691.1|23679.1|7
1757093880000|2025-09-05 17:38:00|23691.9|23679.9|23695.6|23683.6|23698.6|23686.6|23691.9|23679.9|11
1757093890000|2025-09-05 17:38:10|23696.9|23684.9|23698.6|23686.6|23698.6|23686.6|23694.9|23682.9|16
1757093900000|2025-09-05 17:38:20|23699.4|23687.4|23700.1|23688.1|23700.1|23688.1|23699.4|23687.4|18
1757093910000|2025-09-05 17:38:30|23699.4|23687.4|23698.9|23686.9|23699.4|23687.4|23698.9|23686.9|4
1757093920000|2025-09-05 17:38:40|23699.4|23687.4|23710.6|23698.6|23710.6|23698.6|23699.4|23687.4|74
1757093930000|2025-09-05 17:38:50|23706.9|23694.9|23702.6|23690.6|23706.9|23694.9|23701.4|23689.4|66
1757093940000|2025-09-05 17:39:00|23696.9|23684.9|23689.1|23677.1|23696.9|23684.9|23689.1|23677.1|15
1757093950000|2025-09-05 17:39:10|23689.4|23677.4|23692.4|23680.4|23692.4|23680.4|23688.6|23676.6|14
1757093960000|2025-09-05 17:39:20|23697.4|23685.4|23696.1|23684.1|23697.4|23685.4|23694.9|23682.9|7
1757093970000|2025-09-05 17:39:30|23694.9|23682.9|23694.1|23682.1|23696.1|23684.1|23694.1|23682.1|12
1757093980000|2025-09-05 17:39:40|23696.1|23684.1|23695.6|23683.6|23696.1|23684.1|23694.9|23682.9|5
1757093990000|2025-09-05 17:39:50|23694.9|23682.9|23694.1|23682.1|23694.9|23682.9|23691.6|23679.6|18
1757094000000|2025-09-05 17:40:00|23693.6|23681.6|23697.4|23685.4|23697.4|23685.4|23692.4|23680.4|15
1757094010000|2025-09-05 17:40:10|||||||||9
1757094020000|2025-09-05 17:40:20|23698.6|23686.6|23693.6|23681.6|23698.6|23686.6|23692.4|23680.4|38
1757094030000|2025-09-05 17:40:30|23694.9|23682.9|23692.4|23680.4|23694.9|23682.9|23692.4|23680.4|5
1757094040000|2025-09-05 17:40:40|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|12
1757094050000|2025-09-05 17:40:50|23692.9|23680.9|23693.6|23681.6|23694.9|23682.9|23692.9|23680.9|5
1757094060000|2025-09-05 17:41:00|23693.1|23681.1|23682.9|23670.9|23693.1|23681.1|23682.9|23670.9|5
1757094070000|2025-09-05 17:41:10|23684.9|23672.9|23682.9|23670.9|23684.9|23672.9|23682.9|23670.9|1
1757094080000|2025-09-05 17:41:20|23683.6|23671.6|23683.4|23671.4|23684.4|23672.4|23679.9|23667.9|7
1757094090000|2025-09-05 17:41:30|23682.1|23670.1|23683.4|23671.4|23683.4|23671.4|23680.9|23668.9|6
1757094100000|2025-09-05 17:41:40|23682.9|23670.9|23684.6|23672.6|23685.4|23673.4|23682.9|23670.9|4
1757094110000|2025-09-05 17:41:50|23682.9|23670.9|23679.6|23667.6|23682.9|23670.9|23678.9|23666.9|14
1757094120000|2025-09-05 17:42:00|23678.4|23666.4|23672.4|23660.4|23678.4|23666.4|23671.4|23659.4|5
1757094130000|2025-09-05 17:42:10|23671.9|23659.9|23666.1|23654.1|23673.9|23661.9|23666.1|23654.1|8
1757094140000|2025-09-05 17:42:20|23666.9|23654.9|23668.1|23656.1|23668.9|23656.9|23666.9|23654.9|2
1757094150000|2025-09-05 17:42:30|23668.9|23656.9|23672.1|23660.1|23672.1|23660.1|23668.1|23656.1|9
1757094160000|2025-09-05 17:42:40|23668.9|23656.9|23671.4|23659.4|23671.4|23659.4|23668.9|23656.9|9
1757094170000|2025-09-05 17:42:50|23669.6|23657.6|23665.6|23653.6|23670.1|23658.1|23664.9|23652.9|3
1757094180000|2025-09-05 17:43:00|23663.1|23651.1|23660.6|23648.6|23663.1|23651.1|23660.6|23648.6|6
1757094190000|2025-09-05 17:43:10|23659.9|23647.9|23660.6|23648.6|23660.6|23648.6|23659.9|23647.9|1
1757094200000|2025-09-05 17:43:20|23658.6|23646.6|23659.6|23647.6|23659.9|23647.9|23658.6|23646.6|14
1757094210000|2025-09-05 17:43:30|23659.1|23647.1|23659.1|23647.1|23659.1|23647.1|23658.6|23646.6|13
1757094220000|2025-09-05 17:43:40|23658.6|23646.6|23656.1|23644.1|23658.6|23646.6|23654.9|23642.9|12
1757094230000|2025-09-05 17:43:50|23656.6|23644.6|23657.4|23645.4|23658.1|23646.1|23656.6|23644.6|6
1757094240000|2025-09-05 17:44:00|23659.4|23647.4|23657.4|23645.4|23659.9|23647.9|23656.9|23644.9|10
1757094250000|2025-09-05 17:44:10|23656.9|23644.9|23656.9|23644.9|23657.4|23645.4|23656.9|23644.9|11
1757094260000|2025-09-05 17:44:20|23657.4|23645.4|23663.6|23651.6|23663.6|23651.6|23657.4|23645.4|8
1757094270000|2025-09-05 17:44:30|23661.9|23649.9|23659.9|23647.9|23661.9|23649.9|23659.9|23647.9|8
1757094280000|2025-09-05 17:44:40|23660.6|23648.6|23661.9|23649.9|23661.9|23649.9|23659.9|23647.9|3
1757094290000|2025-09-05 17:44:50|23660.6|23648.6|23659.9|23647.9|23660.6|23648.6|23659.9|23647.9|1
1757094300000|2025-09-05 17:45:00|23659.4|23647.4|23669.2|23657.2|23670.9|23658.9|23659.4|23647.4|27
1757094310000|2025-09-05 17:45:10|23669.9|23657.9|23665.4|23653.4|23669.9|23657.9|23664.2|23652.2|5
1757094320000|2025-09-05 17:45:20|23664.9|23652.9|23664.9|23652.9|23664.9|23652.9|23664.9|23652.9|3
1757094330000|2025-09-05 17:45:30|||||||||1
1757094340000|2025-09-05 17:45:40|23667.4|23655.4|23666.7|23654.7|23667.4|23655.4|23666.7|23654.7|6
1757094350000|2025-09-05 17:45:50|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|0
1757094360000|2025-09-05 17:46:00|23665.9|23653.9|23665.9|23653.9|23665.9|23653.9|23665.9|23653.9|0
1757094370000|2025-09-05 17:46:10|23667.9|23655.9|23667.9|23655.9|23667.9|23655.9|23667.9|23655.9|3
1757094380000|2025-09-05 17:46:20|23666.7|23654.7|23661.7|23649.7|23666.7|23654.7|23660.9|23648.9|10
1757094390000|2025-09-05 17:46:30|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|5
1757094400000|2025-09-05 17:46:40|23663.4|23651.4|23663.9|23651.9|23664.9|23652.9|23663.4|23651.4|11
1757094410000|2025-09-05 17:46:50|23664.4|23652.4|23667.7|23655.7|23667.7|23655.7|23664.4|23652.4|2
1757094420000|2025-09-05 17:47:00|23669.4|23657.4|23670.2|23658.2|23670.2|23658.2|23669.4|23657.4|1
1757094430000|2025-09-05 17:47:10|23675.2|23663.2|23673.9|23661.9|23675.2|23663.2|23673.9|23661.9|1
1757094440000|2025-09-05 17:47:20|23674.4|23662.4|23672.7|23660.7|23674.4|23662.4|23672.7|23660.7|2
1757094450000|2025-09-05 17:47:30|23673.4|23661.4|23672.7|23660.7|23673.4|23661.4|23672.7|23660.7|7
1757094460000|2025-09-05 17:47:40|23673.4|23661.4|23672.7|23660.7|23673.4|23661.4|23672.7|23660.7|5
1757094470000|2025-09-05 17:47:50|23671.9|23659.9|23667.7|23655.7|23671.9|23659.9|23667.7|23655.7|7
1757094480000|2025-09-05 17:48:00|23668.2|23656.2|23666.9|23654.9|23670.9|23658.9|23666.9|23654.9|3
1757094490000|2025-09-05 17:48:10|23667.7|23655.7|23667.7|23655.7|23668.2|23656.2|23667.7|23655.7|1
1757094500000|2025-09-05 17:48:20|23666.9|23654.9|23669.4|23657.4|23669.4|23657.4|23666.9|23654.9|5
1757094510000|2025-09-05 17:48:30|23669.9|23657.9|23671.9|23659.9|23672.4|23660.4|23669.9|23657.9|5
1757094520000|2025-09-05 17:48:40|23675.7|23663.7|23682.7|23670.7|23682.7|23670.7|23675.7|23663.7|9
1757094530000|2025-09-05 17:48:50|23681.9|23669.9|23680.2|23668.2|23682.4|23670.4|23680.2|23668.2|5
1757094540000|2025-09-05 17:49:00|23680.9|23668.9|23681.9|23669.9|23684.4|23672.4|23680.9|23668.9|2
1757094550000|2025-09-05 17:49:10|23682.7|23670.7|23681.9|23669.9|23682.7|23670.7|23678.7|23666.7|5
1757094560000|2025-09-05 17:49:20|||||||||4
1757094570000|2025-09-05 17:49:30|23682.4|23670.4|23680.2|23668.2|23682.4|23670.4|23680.2|23668.2|8
1757094580000|2025-09-05 17:49:40|23679.4|23667.4|23681.4|23669.4|23682.2|23670.2|23679.4|23667.4|2
1757094590000|2025-09-05 17:49:50|23683.7|23671.7|23674.7|23662.7|23684.4|23672.4|23674.7|23662.7|47
1757094600000|2025-09-05 17:50:00|23675.2|23663.2|23682.9|23670.9|23682.9|23670.9|23675.2|23663.2|7
1757094610000|2025-09-05 17:50:10|23682.2|23670.2|23680.4|23668.4|23682.9|23670.9|23679.4|23667.4|29
1757094620000|2025-09-05 17:50:20|23680.9|23668.9|23688.4|23676.4|23689.2|23677.2|23680.9|23668.9|19
1757094630000|2025-09-05 17:50:30|23688.9|23676.9|23689.2|23677.2|23689.2|23677.2|23688.4|23676.4|1
1757094640000|2025-09-05 17:50:40|23689.9|23677.9|23694.2|23682.2|23694.9|23682.9|23689.9|23677.9|15
1757094650000|2025-09-05 17:50:50|23692.9|23680.9|23693.4|23681.4|23694.2|23682.2|23692.9|23680.9|7
1757094660000|2025-09-05 17:51:00|23692.9|23680.9|23693.4|23681.4|23693.9|23681.9|23691.4|23679.4|12
1757094670000|2025-09-05 17:51:10|23694.2|23682.2|23692.9|23680.9|23694.2|23682.2|23692.2|23680.2|7
1757094680000|2025-09-05 17:51:20|23690.4|23678.4|23690.9|23678.9|23691.9|23679.9|23690.4|23678.4|5
1757094690000|2025-09-05 17:51:30|23691.7|23679.7|23690.4|23678.4|23691.7|23679.7|23687.9|23675.9|5
1757094700000|2025-09-05 17:51:40|23690.9|23678.9|23693.4|23681.4|23693.4|23681.4|23690.9|23678.9|2
1757094710000|2025-09-05 17:51:50|23692.9|23680.9|23695.4|23683.4|23695.4|23683.4|23692.9|23680.9|10
1757094720000|2025-09-05 17:52:00|||||||||6
1757094730000|2025-09-05 17:52:10|23696.2|23684.2|23696.2|23684.2|23696.2|23684.2|23695.4|23683.4|13
1757094740000|2025-09-05 17:52:20|23698.7|23686.7|23697.9|23685.9|23698.7|23686.7|23695.4|23683.4|7
1757094750000|2025-09-05 17:52:30|23695.4|23683.4|23694.7|23682.7|23695.4|23683.4|23694.7|23682.7|23
1757094760000|2025-09-05 17:52:40|||||||||2
1757094770000|2025-09-05 17:52:50|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|2
1757094780000|2025-09-05 17:53:00|||||||||3
1757094790000|2025-09-05 17:53:10|23694.7|23682.7|23694.7|23682.7|23694.7|23682.7|23694.7|23682.7|12
1757094800000|2025-09-05 17:53:20|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|7
1757094810000|2025-09-05 17:53:30|23694.7|23682.7|23694.7|23682.7|23695.4|23683.4|23694.7|23682.7|5
1757094820000|2025-09-05 17:53:40|23695.4|23683.4|23689.4|23677.4|23695.4|23683.4|23689.4|23677.4|9
1757094830000|2025-09-05 17:53:50|23688.9|23676.9|23691.4|23679.4|23691.4|23679.4|23688.9|23676.9|7
1757094840000|2025-09-05 17:54:00|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|6
1757094850000|2025-09-05 17:54:10|23691.4|23679.4|23690.2|23678.2|23691.4|23679.4|23690.2|23678.2|7
1757094860000|2025-09-05 17:54:20|23691.4|23679.4|23691.4|23679.4|23691.4|23679.4|23691.4|23679.4|1
1757094870000|2025-09-05 17:54:30|23692.4|23680.4|23691.9|23679.9|23692.7|23680.7|23691.9|23679.9|3
1757094880000|2025-09-05 17:54:40|23696.9|23676.9|23698.9|23686.9|23701.4|23689.4|23696.9|23676.9|112
1757094890000|2025-09-05 17:54:50|23699.4|23687.4|23700.2|23688.2|23701.4|23689.4|23699.4|23687.4|6
1757094900000|2025-09-05 17:55:00|23701.4|23689.4|23706.4|23694.4|23706.4|23694.4|23700.9|23688.9|107
1757094910000|2025-09-05 17:55:10|23705.9|23693.9|23703.9|23691.9|23706.4|23694.4|23703.9|23691.9|12
1757094920000|2025-09-05 17:55:20|||||||||5
1757094930000|2025-09-05 17:55:30|23704.4|23692.4|23703.9|23691.9|23704.4|23692.4|23703.9|23691.9|1
1757094940000|2025-09-05 17:55:40|23701.4|23689.4|23701.4|23689.4|23701.4|23689.4|23697.7|23685.7|31
1757094950000|2025-09-05 17:55:50|23700.9|23688.9|23698.4|23686.4|23700.9|23688.9|23698.4|23686.4|2
1757094960000|2025-09-05 17:56:00|23697.7|23685.7|23692.7|23680.7|23697.7|23685.7|23692.7|23680.7|7
1757094970000|2025-09-05 17:56:10|23695.4|23683.4|23692.9|23680.9|23695.4|23683.4|23692.9|23680.9|19
1757094980000|2025-09-05 17:56:20|23692.4|23680.4|23693.4|23681.4|23694.9|23682.9|23690.4|23678.4|10
1757094990000|2025-09-05 17:56:30|||||||||3
1757095000000|2025-09-05 17:56:40|23692.7|23680.7|23693.4|23681.4|23694.2|23682.2|23692.7|23680.7|21
1757095010000|2025-09-05 17:56:50|23694.9|23682.9|23692.2|23680.2|23694.9|23682.9|23690.9|23678.9|8
1757095020000|2025-09-05 17:57:00|23690.2|23678.2|23689.7|23677.7|23692.9|23680.9|23689.7|23677.7|11
1757095030000|2025-09-05 17:57:10|23690.4|23678.4|23689.9|23677.9|23692.4|23680.4|23689.9|23677.9|23
1757095040000|2025-09-05 17:57:20|23690.7|23678.7|23692.4|23680.4|23692.4|23680.4|23690.7|23678.7|10
1757095050000|2025-09-05 17:57:30|23692.9|23680.9|23697.4|23685.4|23697.4|23685.4|23692.9|23680.9|5
1757095060000|2025-09-05 17:57:40|23698.2|23686.2|23697.9|23685.9|23698.7|23686.7|23697.4|23685.4|10
1757095070000|2025-09-05 17:57:50|23698.2|23686.2|23695.7|23683.7|23698.2|23686.2|23695.7|23683.7|18
1757095080000|2025-09-05 17:58:00|23694.9|23682.9|23689.9|23677.9|23696.4|23684.4|23689.9|23677.9|28
1757095090000|2025-09-05 17:58:10|23692.4|23680.4|23696.4|23684.4|23696.4|23684.4|23691.9|23679.9|24
1757095100000|2025-09-05 17:58:20|23695.7|23683.7|23695.4|23683.4|23696.4|23684.4|23694.7|23682.7|29
1757095110000|2025-09-05 17:58:30|23693.9|23681.9|23693.9|23681.9|23693.9|23681.9|23693.9|23681.9|23
1757095120000|2025-09-05 17:58:40|23694.7|23682.7|23695.4|23683.4|23695.4|23683.4|23693.9|23681.9|33
1757095130000|2025-09-05 17:58:50|||||||||9
1757095140000|2025-09-05 17:59:00|23694.7|23682.7|23692.2|23680.2|23694.7|23682.7|23692.2|23680.2|18
1757095150000|2025-09-05 17:59:10|||||||||26
1757095160000|2025-09-05 17:59:20|23693.4|23681.4|23692.9|23680.9|23695.4|23683.4|23692.9|23680.9|38
1757095170000|2025-09-05 17:59:30|23692.7|23680.7|23690.7|23678.7|23695.7|23683.7|23690.7|23678.7|151
1757095180000|2025-09-05 17:59:40|23691.4|23679.4|23690.7|23678.7|23691.9|23679.9|23689.9|23677.9|92
1757095190000|2025-09-05 17:59:50|23691.4|23679.4|23691.7|23679.7|23693.2|23681.2|23689.9|23677.9|231
1757095200000|2025-09-05 18:00:00|23692.4|23680.4|23689.2|23677.2|23692.4|23680.4|23686.9|23674.9|42
1757095210000|2025-09-05 18:00:10|23688.2|23676.2|23687.4|23675.4|23688.2|23676.2|23687.4|23675.4|13
1757095220000|2025-09-05 18:00:20|23687.9|23675.9|23687.9|23675.9|23689.9|23677.9|23687.4|23675.4|11
1757095230000|2025-09-05 18:00:30|23687.4|23675.4|23691.7|23679.7|23691.7|23679.7|23687.4|23675.4|24
1757095240000|2025-09-05 18:00:40|23690.9|23678.9|23686.9|23674.9|23690.9|23678.9|23686.9|23674.9|21
1757095250000|2025-09-05 18:00:50|23687.7|23675.7|23688.7|23676.7|23688.7|23676.7|23686.9|23674.9|9
1757095260000|2025-09-05 18:01:00|23687.7|23675.7|23684.7|23672.7|23687.9|23675.9|23684.7|23672.7|32
1757095270000|2025-09-05 18:01:10|23685.7|23673.7|23684.4|23672.4|23685.7|23673.7|23683.9|23671.9|9
1757095280000|2025-09-05 18:01:20|23685.2|23673.2|23690.4|23678.4|23690.4|23678.4|23683.9|23671.9|124
1757095290000|2025-09-05 18:01:30|23689.9|23677.9|23687.9|23675.9|23690.4|23678.4|23687.9|23675.9|17
1757095300000|2025-09-05 18:01:40|23688.7|23676.7|23688.7|23676.7|23688.7|23676.7|23688.7|23676.7|9
1757095310000|2025-09-05 18:01:50|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|0
1757095320000|2025-09-05 18:02:00|23688.7|23676.7|23687.9|23675.9|23688.7|23676.7|23687.2|23675.2|172
1757095330000|2025-09-05 18:02:10|23689.7|23677.7|23687.2|23675.2|23689.7|23677.7|23687.2|23675.2|5
1757095340000|2025-09-05 18:02:20|23688.4|23676.4|23689.4|23677.4|23691.2|23679.2|23688.4|23676.4|32
1757095350000|2025-09-05 18:02:30|23691.9|23679.9|23691.9|23679.9|23691.9|23679.9|23691.9|23679.9|97
1757095360000|2025-09-05 18:02:40|23690.4|23678.4|23690.4|23678.4|23690.4|23678.4|23690.4|23678.4|4
1757095370000|2025-09-05 18:02:50|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|11
1757095380000|2025-09-05 18:03:00|23688.7|23676.7|23687.2|23675.2|23690.4|23678.4|23687.2|23675.2|39
1757095390000|2025-09-05 18:03:10|23687.9|23675.9|23689.9|23677.9|23689.9|23677.9|23687.9|23675.9|159
1757095400000|2025-09-05 18:03:20|23689.2|23677.2|23692.9|23680.9|23692.9|23680.9|23689.2|23677.2|227
1757095410000|2025-09-05 18:03:30|23692.4|23680.4|23690.4|23678.4|23692.4|23680.4|23690.4|23678.4|4
1757095420000|2025-09-05 18:03:40|23689.2|23677.2|23687.9|23675.9|23689.2|23677.2|23687.9|23675.9|1
1757095430000|2025-09-05 18:03:50|23689.9|23677.9|23691.9|23679.9|23692.4|23680.4|23689.2|23677.2|216
1757095440000|2025-09-05 18:04:00|23692.7|23680.7|23692.9|23680.9|23693.4|23681.4|23692.7|23680.7|13
1757095450000|2025-09-05 18:04:10|23693.4|23681.4|23691.7|23679.7|23693.4|23681.4|23691.7|23679.7|22
1757095460000|2025-09-05 18:04:20|23692.2|23680.2|23693.4|23681.4|23693.4|23681.4|23692.2|23680.2|12
1757095470000|2025-09-05 18:04:30|23694.9|23682.9|23694.4|23682.4|23695.7|23683.7|23694.2|23682.2|47
1757095480000|2025-09-05 18:04:40|23693.7|23681.7|23693.7|23681.7|23694.2|23682.2|23693.2|23681.2|36
1757095490000|2025-09-05 18:04:50|23693.2|23681.2|23692.4|23680.4|23693.2|23681.2|23692.4|23680.4|13
1757338200000|2025-09-08 13:30:00|23693.3|23681.3|23701.1|23689.1|23710.2|23698.2|23692.6|23680.6|95
1757338210000|2025-09-08 13:30:10|23704|23692|23708.5|23696.5|23712.7|23700.7|23704|23692|49
1757338220000|2025-09-08 13:30:20|23709|23697|23732.7|23720.7|23732.7|23720.7|23709|23697|134
1757338230000|2025-09-08 13:30:30|23731.9|23719.9|23722.7|23710.7|23731.9|23719.9|23716.5|23704.5|43
1757338240000|2025-09-08 13:30:40|23720.2|23708.2|23737.7|23725.7|23737.7|23725.7|23720.2|23708.2|31
1757338250000|2025-09-08 13:30:50|23737.3|23725.3|23733.5|23721.5|23738.5|23726.5|23730.2|23718.2|39
1757338260000|2025-09-08 13:31:00|23732.3|23720.3|23724|23712|23736.9|23724.9|23721.9|23709.9|60
1757338270000|2025-09-08 13:31:10|23724.4|23712.4|23734|23722|23734|23722|23721.5|23709.5|73
1757338280000|2025-09-08 13:31:20|23733.5|23721.5|23729|23717|23736.5|23724.5|23729|23717|28
1757338290000|2025-09-08 13:31:30|23731.9|23719.9|23732.2|23720.2|23736.5|23724.5|23731.9|23719.9|31
1757338300000|2025-09-08 13:31:40|23731.7|23719.7|23735.9|23723.9|23739.7|23727.7|23727.2|23715.2|31
1757338310000|2025-09-08 13:31:50|23738.4|23726.4|23732.8|23720.8|23738.4|23726.4|23731.1|23719.1|15
1757338320000|2025-09-08 13:32:00|23732.3|23720.3|23738.2|23726.2|23738.2|23726.2|23730.3|23718.3|17
1757338330000|2025-09-08 13:32:10|23737.7|23725.7|23747.7|23735.7|23748.5|23736.5|23736.5|23724.5|8
1757338340000|2025-09-08 13:32:20|23748.2|23736.2|23769|23757|23770.7|23758.7|23748.2|23736.2|82
1757338350000|2025-09-08 13:32:30|23768.6|23756.6|23770.7|23758.7|23775.3|23763.3|23765.3|23753.3|22
1757338360000|2025-09-08 13:32:40|23767|23755|23778.2|23766.2|23782|23770|23766.2|23754.2|24
1757338370000|2025-09-08 13:32:50|23777.4|23765.4|23765.3|23753.3|23780.3|23768.3|23765.3|23753.3|36
1757338380000|2025-09-08 13:33:00|23762.8|23750.8|23767.8|23755.8|23767.8|23755.8|23761.9|23749.9|8
1757338390000|2025-09-08 13:33:10|23767.3|23755.3|23756|23744|23767.3|23755.3|23756|23744|21
1757338400000|2025-09-08 13:33:20|23756.8|23744.8|23756.5|23744.5|23761.8|23749.8|23756|23744|7
1757338410000|2025-09-08 13:33:30|23756.9|23744.9|23750.3|23738.3|23756.9|23744.9|23747.3|23735.3|18
1757338420000|2025-09-08 13:33:40|23749.8|23737.8|23756.2|23744.2|23759.5|23747.5|23747|23735|15
1757338430000|2025-09-08 13:33:50|23755.3|23743.3|23766.2|23754.2|23766.2|23754.2|23753.7|23741.7|17
1757338440000|2025-09-08 13:34:00|23765.3|23753.3|23764.5|23752.5|23768.7|23756.7|23761.2|23749.2|17
1757338450000|2025-09-08 13:34:10|23757.8|23745.8|23765.3|23753.3|23765.3|23753.3|23757|23745|18
1757338460000|2025-09-08 13:34:20|23764.9|23752.9|23767.5|23755.5|23769.1|23757.1|23764.9|23752.9|42
1757338470000|2025-09-08 13:34:30|23767.1|23755.1|23767.5|23755.5|23767.5|23755.5|23765.8|23753.8|12
1757338480000|2025-09-08 13:34:40|23767.1|23755.1|23763|23751|23767.5|23755.5|23761.6|23749.6|15
1757338490000|2025-09-08 13:34:50|23761.3|23749.3|23767.5|23755.5|23767.5|23755.5|23760.8|23748.8|6
1757338500000|2025-09-08 13:35:00|23766.3|23754.3|23767.9|23755.9|23767.9|23755.9|23764.1|23752.1|63
1757338510000|2025-09-08 13:35:10|23766.6|23754.6|23761.2|23749.2|23768.7|23756.7|23761.2|23749.2|8
1757338520000|2025-09-08 13:35:20|23761.6|23749.6|23762.8|23750.8|23762.8|23750.8|23759.9|23747.9|19
1757338530000|2025-09-08 13:35:30|23761.2|23749.2|23754.5|23742.5|23763.2|23751.2|23753.2|23741.2|20
1757338540000|2025-09-08 13:35:40|23749.5|23737.5|23762.8|23750.8|23763.2|23751.2|23749.5|23737.5|23
1757338550000|2025-09-08 13:35:50|23757.8|23745.8|23743.2|23731.2|23758.2|23746.2|23743.2|23731.2|11
1757338560000|2025-09-08 13:36:00|23742.8|23730.8|23730.3|23718.3|23742.8|23730.8|23729.5|23717.5|8
1757338570000|2025-09-08 13:36:10|23730.7|23718.7|23731.5|23719.5|23731.5|23719.5|23724.5|23712.5|14
1757338580000|2025-09-08 13:36:20|23732.4|23720.4|23725.2|23713.2|23741.1|23729.1|23725.2|23713.2|110
1757338590000|2025-09-08 13:36:30|23724|23712|23714.4|23702.4|23724|23712|23712.7|23700.7|30
1757338600000|2025-09-08 13:36:40|23716.5|23704.5|23714.4|23702.4|23716.9|23704.9|23713.5|23701.5|21
1757338610000|2025-09-08 13:36:50|23713.2|23701.2|23713.5|23701.5|23713.5|23701.5|23711.5|23699.5|25
1757338620000|2025-09-08 13:37:00|23712.7|23700.7|23716|23704|23721.1|23709.1|23711.5|23699.5|27
1757338630000|2025-09-08 13:37:10|23718.5|23706.5|23714.3|23702.3|23718.5|23706.5|23713.1|23701.1|50
1757338640000|2025-09-08 13:37:20|23713.5|23701.5|23704.3|23692.3|23714.3|23702.3|23704.3|23692.3|33
1757338650000|2025-09-08 13:37:30|23705.1|23693.1|23701.8|23689.8|23707.6|23695.6|23699.3|23687.3|22
1757338660000|2025-09-08 13:37:40|23697.6|23685.6|23704.3|23692.3|23704.3|23692.3|23696|23684|20
1757338670000|2025-09-08 13:37:50|23703.4|23691.4|23701.7|23689.7|23705.9|23693.9|23701.7|23689.7|35
1757338680000|2025-09-08 13:38:00|23697.2|23685.2|23706.7|23694.7|23709.2|23697.2|23696.7|23684.7|35
1757338690000|2025-09-08 13:38:10|23706.3|23694.3|23691.3|23679.3|23706.3|23694.3|23691.3|23679.3|26
1757338700000|2025-09-08 13:38:20|23691.7|23679.7|23688.4|23676.4|23692.5|23680.5|23685.9|23673.9|16
1757338710000|2025-09-08 13:38:30|23687.9|23675.9|23676.7|23664.7|23687.9|23675.9|23673.4|23661.4|20
1757338720000|2025-09-08 13:38:40|23675.9|23663.9|23675|23663|23679.2|23667.2|23673.8|23661.8|31
1757338730000|2025-09-08 13:38:50|23673.4|23661.4|23678.4|23666.4|23678.4|23666.4|23670|23658|60
1757338740000|2025-09-08 13:39:00|23679.7|23667.7|23671.8|23659.8|23683.5|23671.5|23671.8|23659.8|31
1757338750000|2025-09-08 13:39:10|23671|23659|23667.7|23655.7|23673.9|23661.9|23666.5|23654.5|27
1757338760000|2025-09-08 13:39:20|23668.5|23656.5|23674.3|23662.3|23676|23664|23668.5|23656.5|12
1757338770000|2025-09-08 13:39:30|23673.5|23661.5|23672.3|23660.3|23673.9|23661.9|23671|23659|17
1757338780000|2025-09-08 13:39:40|23673.1|23661.1|23670.6|23658.6|23673.5|23661.5|23670.1|23658.1|15
1757338790000|2025-09-08 13:39:50|23673.5|23661.5|23664.7|23652.7|23677.3|23665.3|23664.7|23652.7|52
1757338800000|2025-09-08 13:40:00|23667.2|23655.2|23666.8|23654.8|23673.5|23661.5|23666.8|23654.8|54
1757338810000|2025-09-08 13:40:10|23667.3|23655.3|23671|23659|23671.9|23659.9|23665.6|23653.6|23
1757338820000|2025-09-08 13:40:20|23671.5|23659.5|23666.9|23654.9|23671.5|23659.5|23666.9|23654.9|18
1757338830000|2025-09-08 13:40:30|23668.6|23656.6|23662.7|23650.7|23669.4|23657.4|23662.7|23650.7|15
1757338840000|2025-09-08 13:40:40|23663.2|23651.2|23663.5|23651.5|23664.3|23652.3|23661.5|23649.5|24
1757338850000|2025-09-08 13:40:50|23663.1|23651.1|23671|23659|23671|23659|23662.3|23650.3|13
1757338860000|2025-09-08 13:41:00|23666.3|23654.3|23661.6|23649.6|23668.4|23656.4|23661.6|23649.6|102
1757338870000|2025-09-08 13:41:10|23662|23650|23665|23653|23665|23653|23661.6|23649.6|16
1757338880000|2025-09-08 13:41:20|23664.1|23652.1|23670.8|23658.8|23674.5|23662.5|23664.1|23652.1|21
1757338890000|2025-09-08 13:41:30|23666.5|23654.5|23670.7|23658.7|23673.2|23661.2|23666.5|23654.5|60
1757338900000|2025-09-08 13:41:40|23671.9|23659.9|23671.5|23659.5|23673.6|23661.6|23669.8|23657.8|16
1757338910000|2025-09-08 13:41:50|23672.3|23660.3|23667.3|23655.3|23672.3|23660.3|23665.2|23653.2|22
1757338920000|2025-09-08 13:42:00|23668.1|23656.1|23665.6|23653.6|23671.1|23659.1|23665.6|23653.6|15
1757338930000|2025-09-08 13:42:10|23668.5|23656.5|23658.5|23646.5|23669.8|23657.8|23658.5|23646.5|29
1757338940000|2025-09-08 13:42:20|23657.7|23645.7|23653.9|23641.9|23658.9|23646.9|23653.9|23641.9|13
1757338950000|2025-09-08 13:42:30|23654.4|23642.4|23658.9|23646.9|23658.9|23646.9|23654.4|23642.4|28
1757338960000|2025-09-08 13:42:40|23661.4|23649.4|23663.5|23651.5|23663.9|23651.9|23661.4|23649.4|16
1757338970000|2025-09-08 13:42:50|23663.9|23651.9|23668.5|23656.5|23668.9|23656.9|23663.9|23651.9|14
1757338980000|2025-09-08 13:43:00|23668.9|23656.9|23666.4|23654.4|23670.2|23658.2|23666.4|23654.4|33
1757338990000|2025-09-08 13:43:10|23666|23654|23668|23656|23668.5|23656.5|23666|23654|8
1757339000000|2025-09-08 13:43:20|23667.2|23655.2|23668.5|23656.5|23668.9|23656.9|23666|23654|12
1757339010000|2025-09-08 13:43:30|23666.4|23654.4|23668.9|23656.9|23670.2|23658.2|23666.4|23654.4|20
1757339020000|2025-09-08 13:43:40|23670.2|23658.2|23666.9|23654.9|23670.2|23658.2|23666.9|23654.9|15
1757339030000|2025-09-08 13:43:50|23666|23654|23682.2|23670.2|23683|23671|23665.2|23653.2|53
1757339040000|2025-09-08 13:44:00|23679.6|23667.6|23667.7|23655.7|23679.7|23667.7|23666|23654|21
1757339050000|2025-09-08 13:44:10|23666.9|23654.9|23665.2|23653.2|23666.9|23654.9|23665.2|23653.2|25
1757339060000|2025-09-08 13:44:20|23666.4|23654.4|23666.4|23654.4|23669.7|23657.7|23666.4|23654.4|23
1757339070000|2025-09-08 13:44:30|23668.1|23656.1|23666.4|23654.4|23668.9|23656.9|23666.4|23654.4|9
1757339080000|2025-09-08 13:44:40|23667.2|23655.2|23670.7|23658.7|23671.5|23659.5|23665.2|23653.2|132
1757339090000|2025-09-08 13:44:50|23661.6|23649.6|23665.8|23653.8|23665.8|23653.8|23660.3|23648.3|18
1757339100000|2025-09-08 13:45:00|23666.6|23654.6|23651.6|23639.6|23666.6|23654.6|23645.7|23633.7|40
1757339110000|2025-09-08 13:45:10|23653.2|23641.2|23679.1|23667.1|23679.1|23667.1|23653.2|23641.2|22
1757339120000|2025-09-08 13:45:20|23679.9|23667.9|23664.5|23652.5|23681.1|23669.1|23662.5|23650.5|21
1757339130000|2025-09-08 13:45:30|23665|23653|23654.1|23642.1|23665|23653|23654.1|23642.1|18
1757339140000|2025-09-08 13:45:40|23653.6|23641.6|23654.5|23642.5|23659.1|23647.1|23651.6|23639.6|33
1757339150000|2025-09-08 13:45:50|23652.9|23640.9|23639.1|23627.1|23652.9|23640.9|23636.1|23624.1|37
1757339160000|2025-09-08 13:46:00|23639.9|23627.9|23636.6|23624.6|23644.1|23632.1|23634.5|23622.5|32
1757339170000|2025-09-08 13:46:10|23625.4|23613.4|23622.6|23610.6|23625.4|23613.4|23619.7|23607.7|22
1757339180000|2025-09-08 13:46:20|23621.8|23609.8|23629.3|23617.3|23629.3|23617.3|23621.3|23609.3|14
1757339190000|2025-09-08 13:46:30|23628.8|23616.8|23630.1|23618.1|23630.1|23618.1|23626.8|23614.8|16
1757339200000|2025-09-08 13:46:40|23629.3|23617.3|23622.6|23610.6|23634.6|23622.6|23621|23609|4
1757339210000|2025-09-08 13:46:50|23621.8|23609.8|23625.1|23613.1|23625.1|23613.1|23620.6|23608.6|27
1757339220000|2025-09-08 13:47:00|23623.9|23611.9|23625.1|23613.1|23627.6|23615.6|23622.6|23610.6|6
1757339230000|2025-09-08 13:47:10|23624.3|23612.3|23627.6|23615.6|23627.6|23615.6|23622.6|23610.6|21
1757339240000|2025-09-08 13:47:20|23628.1|23616.1|23629.3|23617.3|23631.4|23619.4|23628.1|23616.1|7
1757339250000|2025-09-08 13:47:30|23628.5|23616.5|23630.1|23618.1|23631.4|23619.4|23628.5|23616.5|19
1757339260000|2025-09-08 13:47:40|23631.4|23619.4|23630.1|23618.1|23631.4|23619.4|23627.6|23615.6|16
1757339270000|2025-09-08 13:47:50|23631|23619|23620.6|23608.6|23631|23619|23619.3|23607.3|39
1757339280000|2025-09-08 13:48:00|23620.1|23608.1|23628.5|23616.5|23628.5|23616.5|23619.3|23607.3|9
1757339290000|2025-09-08 13:48:10|23627.2|23615.2|23627.3|23615.3|23627.3|23615.3|23624.8|23612.8|10
1757339300000|2025-09-08 13:48:20|23628.1|23616.1|23622.3|23610.3|23628.5|23616.5|23622.3|23610.3|8
1757339310000|2025-09-08 13:48:30|23622.7|23610.7|23629.4|23617.4|23629.4|23617.4|23622.7|23610.7|7
1757339320000|2025-09-08 13:48:40|23629.9|23617.9|23648.5|23636.5|23648.5|23636.5|23629.4|23617.4|8
1757339330000|2025-09-08 13:48:50|23648.1|23636.1|23646.8|23634.8|23649.3|23637.3|23643.5|23631.5|16
1757339340000|2025-09-08 13:49:00|23648.1|23636.1|23646|23634|23650.6|23638.6|23643.5|23631.5|11
1757339350000|2025-09-08 13:49:10|23649.8|23637.8|23648.1|23636.1|23650.6|23638.6|23643.1|23631.1|40
1757339360000|2025-09-08 13:49:20|23646.8|23634.8|23646.8|23634.8|23650.6|23638.6|23646.8|23634.8|24
1757339370000|2025-09-08 13:49:30|23645.2|23633.2|23640.3|23628.3|23646.5|23634.5|23640.3|23628.3|54
1757339380000|2025-09-08 13:49:40|23641.6|23629.6|23644.4|23632.4|23644.9|23632.9|23641.6|23629.6|17
1757339390000|2025-09-08 13:49:50|23643.2|23631.2|23637|23625|23647.4|23635.4|23636.6|23624.6|32
1757339400000|2025-09-08 13:50:00|23637.8|23625.8|23626.9|23614.9|23637.8|23625.8|23624.1|23612.1|41
1757339410000|2025-09-08 13:50:10|23631.9|23619.9|23633.5|23621.5|23633.5|23621.5|23631.5|23619.5|14
1757339420000|2025-09-08 13:50:20|23633.1|23621.1|23631.8|23619.8|23633.5|23621.5|23631.8|23619.8|3
1757339430000|2025-09-08 13:50:30|23631|23619|23631.5|23619.5|23631.9|23619.9|23631|23619|6
1757339440000|2025-09-08 13:50:40|23631.9|23619.9|23634.4|23622.4|23634.4|23622.4|23631.5|23619.5|6
1757339450000|2025-09-08 13:50:50|23633.2|23621.2|23634.4|23622.4|23634.4|23622.4|23632.4|23620.4|4
1757339460000|2025-09-08 13:51:00|23634|23622|23631.9|23619.9|23634.4|23622.4|23631.9|23619.9|4
1757339470000|2025-09-08 13:51:10|23624.4|23612.4|23622.4|23610.4|23624.4|23612.4|23622.4|23610.4|9
1757339480000|2025-09-08 13:51:20|23622.8|23610.8|23631.9|23619.9|23631.9|23619.9|23622.8|23610.8|12
1757339490000|2025-09-08 13:51:30|23632.8|23620.8|23638.6|23626.6|23638.6|23626.6|23632.8|23620.8|7
1757339500000|2025-09-08 13:51:40|23639.4|23627.4|23638.2|23626.2|23639.4|23627.4|23637.4|23625.4|2
1757339510000|2025-09-08 13:51:50|23636.9|23624.9|23632.8|23620.8|23637.8|23625.8|23632.8|23620.8|10
1757339520000|2025-09-08 13:52:00|23632.4|23620.4|23627.8|23615.8|23632.4|23620.4|23627.8|23615.8|1
1757339530000|2025-09-08 13:52:10|||||||||4
1757339540000|2025-09-08 13:52:20|23630.3|23618.3|23630.3|23618.3|23630.3|23618.3|23630.3|23618.3|0
1757339550000|2025-09-08 13:52:30|23631.6|23619.6|23632.8|23620.8|23632.8|23620.8|23631.6|23619.6|2
1757339560000|2025-09-08 13:52:40|23639.1|23627.1|23639.9|23627.9|23640.3|23628.3|23637.8|23625.8|10
1757339570000|2025-09-08 13:52:50|23640.3|23628.3|23636.9|23624.9|23641.6|23629.6|23636.9|23624.9|3
1757339580000|2025-09-08 13:53:00|23636.5|23624.5|23634.4|23622.4|23636.9|23624.9|23634.4|23622.4|5
1757339590000|2025-09-08 13:53:10|23635.3|23623.3|23635.3|23623.3|23635.3|23623.3|23634.9|23622.9|17
1757339600000|2025-09-08 13:53:20|23636.1|23624.1|23636.6|23624.6|23636.6|23624.6|23632.8|23620.8|4
1757339610000|2025-09-08 13:53:30|23638.2|23626.2|23637.8|23625.8|23638.2|23626.2|23637.8|23625.8|3
1757339620000|2025-09-08 13:53:40|23639.6|23627.6|23642.8|23630.8|23642.8|23630.8|23639.6|23627.6|3
1757339630000|2025-09-08 13:53:50|23643.6|23631.6|23642.8|23630.8|23644.1|23632.1|23642.8|23630.8|4
1757339640000|2025-09-08 13:54:00|23643.6|23631.6|23645.3|23633.3|23645.3|23633.3|23642.8|23630.8|4
1757339650000|2025-09-08 13:54:10|23647.4|23635.4|23647.4|23635.4|23647.4|23635.4|23646.1|23634.1|9
1757339660000|2025-09-08 13:54:20|23651.9|23639.9|23657.8|23645.8|23657.8|23645.8|23651.9|23639.9|24
1757339670000|2025-09-08 13:54:30|23658.6|23646.6|23654.5|23642.5|23658.6|23646.6|23653.7|23641.7|6
1757339680000|2025-09-08 13:54:40|23657.7|23645.7|23660.8|23648.8|23660.8|23648.8|23657.5|23645.5|38
1757339690000|2025-09-08 13:54:50|23659.2|23647.2|23669.5|23657.5|23669.5|23657.5|23659.2|23647.2|71
1757339700000|2025-09-08 13:55:00|23669.1|23657.1|23663.7|23651.7|23669.1|23657.1|23662.9|23650.9|27
1757339710000|2025-09-08 13:55:10|23662.9|23650.9|23665|23653|23665.4|23653.4|23662.1|23650.1|18
1757339720000|2025-09-08 13:55:20|23666.7|23654.7|23667|23655|23667|23655|23665|23653|23
1757339730000|2025-09-08 13:55:30|23666.6|23654.6|23657.9|23645.9|23667|23655|23657.9|23645.9|8
1757339740000|2025-09-08 13:55:40|23657.1|23645.1|23655.4|23643.4|23659.6|23647.6|23655.4|23643.4|8
1757339750000|2025-09-08 13:55:50|23659.2|23647.2|23665.4|23653.4|23665.4|23653.4|23659.2|23647.2|7
1757339760000|2025-09-08 13:56:00|23665.9|23653.9|23670|23658|23670|23658|23665.9|23653.9|18
1757339770000|2025-09-08 13:56:10|23669.2|23657.2|23665.8|23653.8|23671.6|23659.6|23665.8|23653.8|28
1757339780000|2025-09-08 13:56:20|23666.2|23654.2|23668.7|23656.7|23668.7|23656.7|23666.2|23654.2|7
1757339790000|2025-09-08 13:56:30|23668.3|23656.3|23666.7|23654.7|23668.7|23656.7|23666.7|23654.7|4
1757339800000|2025-09-08 13:56:40|23667.1|23655.1|23667.1|23655.1|23667.1|23655.1|23667.1|23655.1|1
1757339810000|2025-09-08 13:56:50|23673.4|23661.4|23651.3|23639.3|23675.4|23663.4|23650.4|23638.4|32
1757339820000|2025-09-08 13:57:00|23652.1|23640.1|23651.3|23639.3|23652.9|23640.9|23651.3|23639.3|5
1757339830000|2025-09-08 13:57:10|23652.1|23640.1|23641.7|23629.7|23654.2|23642.2|23640.1|23628.1|32
1757339840000|2025-09-08 13:57:20|23641.3|23629.3|23643.4|23631.4|23643.4|23631.4|23641.3|23629.3|0
1757339850000|2025-09-08 13:57:30|23644.2|23632.2|23646.2|23634.2|23646.2|23634.2|23644.2|23632.2|10
1757339860000|2025-09-08 13:57:40|23643.3|23631.3|23642|23630|23643.3|23631.3|23642|23630|10
1757339870000|2025-09-08 13:57:50|23642.5|23630.5|23644.5|23632.5|23645|23633|23642.5|23630.5|7
1757339880000|2025-09-08 13:58:00|23644.9|23632.9|23639.9|23627.9|23644.9|23632.9|23639.9|23627.9|24
1757339890000|2025-09-08 13:58:10|23636.6|23624.6|23634.9|23622.9|23637.4|23625.4|23634.9|23622.9|10
1757339900000|2025-09-08 13:58:20|||||||||1
1757339910000|2025-09-08 13:58:30|23634.1|23622.1|23630.7|23618.7|23634.1|23622.1|23630.3|23618.3|8
1757339920000|2025-09-08 13:58:40|23629.9|23617.9|23633.2|23621.2|23635.2|23623.2|23629.9|23617.9|10
1757339930000|2025-09-08 13:58:50|23634|23622|23636.9|23624.9|23636.9|23624.9|23634|23622|10
1757339940000|2025-09-08 13:59:00|23636.5|23624.5|23642.7|23630.7|23642.7|23630.7|23636.5|23624.5|6
1757339950000|2025-09-08 13:59:10|23641.9|23629.9|23641.1|23629.1|23646.1|23634.1|23639.9|23627.9|13
1757339960000|2025-09-08 13:59:20|23641.9|23629.9|23640.2|23628.2|23641.9|23629.9|23640.2|23628.2|3
1757339970000|2025-09-08 13:59:30|23640.7|23628.7|23643.6|23631.6|23644|23632|23640.7|23628.7|14
1757339980000|2025-09-08 13:59:40|23640.3|23628.3|23638.2|23626.2|23640.3|23628.3|23637.8|23625.8|2
1757339990000|2025-09-08 13:59:50|23639|23627|23639.9|23627.9|23639.9|23627.9|23636.9|23624.9|16
1757340000000|2025-09-08 14:00:00|23638.6|23626.6|23632.5|23620.5|23638.6|23626.6|23630.3|23618.3|26
1757340010000|2025-09-08 14:00:10|23633.3|23621.3|23637.1|23625.1|23637.1|23625.1|23632|23620|8
1757340020000|2025-09-08 14:00:20|23635.4|23623.4|23636.2|23624.2|23637.1|23625.1|23635.4|23623.4|1
1757340030000|2025-09-08 14:00:30|23633.4|23621.4|23637.1|23625.1|23637.1|23625.1|23633.4|23621.4|2
1757340040000|2025-09-08 14:00:40|23639.2|23627.2|23639.2|23627.2|23639.2|23627.2|23639.2|23627.2|15
1757340050000|2025-09-08 14:00:50|23636.7|23624.7|23636.7|23624.7|23637.9|23625.9|23636.7|23624.7|2
1757340060000|2025-09-08 14:01:00|23637.6|23625.6|23637.6|23625.6|23637.6|23625.6|23637.6|23625.6|1
1757340070000|2025-09-08 14:01:10|23639.2|23627.2|23636.7|23624.7|23639.2|23627.2|23636.7|23624.7|7
1757340080000|2025-09-08 14:01:20|23637.1|23625.1|23634.2|23622.2|23638.7|23626.7|23634.2|23622.2|5
1757340090000|2025-09-08 14:01:30|23635.1|23623.1|23634.2|23622.2|23635.9|23623.9|23632.1|23620.1|7
1757340100000|2025-09-08 14:01:40|23634.6|23622.6|23634.6|23622.6|23635.4|23623.4|23632.9|23620.9|2
1757340110000|2025-09-08 14:01:50|23635.4|23623.4|23640|23628|23640|23628|23631.7|23619.7|18
1757340120000|2025-09-08 14:02:00|23639.2|23627.2|23640.3|23628.3|23641.7|23629.7|23638.7|23626.7|45
1757340130000|2025-09-08 14:02:10|23639.9|23627.9|23643.2|23631.2|23643.2|23631.2|23639.9|23627.9|14
1757340140000|2025-09-08 14:02:20|23644|23632|23642.8|23630.8|23644|23632|23640.3|23628.3|14
1757340150000|2025-09-08 14:02:30|23643.6|23631.6|23643.6|23631.6|23645.6|23633.6|23643.6|23631.6|19
1757340160000|2025-09-08 14:02:40|||||||||2
1757340170000|2025-09-08 14:02:50|23639.9|23627.9|23641.1|23629.1|23641.1|23629.1|23639.9|23627.9|9
1757340180000|2025-09-08 14:03:00|23640.3|23628.3|23637.4|23625.4|23641.1|23629.1|23637.4|23625.4|8
1757340190000|2025-09-08 14:03:10|23637.8|23625.8|23637.8|23625.8|23638.3|23626.3|23637.8|23625.8|6
1757340200000|2025-09-08 14:03:20|23639.1|23627.1|23639.9|23627.9|23640.3|23628.3|23639.1|23627.1|1
1757340210000|2025-09-08 14:03:30|23639.1|23627.1|23639.9|23627.9|23640.3|23628.3|23639.1|23627.1|2
1757340220000|2025-09-08 14:03:40|23640.3|23628.3|23640.3|23628.3|23640.3|23628.3|23639.9|23627.9|4
1757340230000|2025-09-08 14:03:50|23639.9|23627.9|23639.9|23627.9|23642|23630|23632.8|23620.8|31
1757340240000|2025-09-08 14:04:00|23637|23625|23634.5|23622.5|23637|23625|23633.6|23621.6|4
1757340250000|2025-09-08 14:04:10|23637.4|23625.4|23632.8|23620.8|23637.4|23625.4|23632.8|23620.8|4
1757340260000|2025-09-08 14:04:20|23632|23620|23628.3|23616.3|23632|23620|23628.3|23616.3|4
1757340270000|2025-09-08 14:04:30|23627.8|23615.8|23627.8|23615.8|23628.3|23616.3|23627.8|23615.8|3
1757340280000|2025-09-08 14:04:40|||||||||1
1757340290000|2025-09-08 14:04:50|23641.6|23629.6|23641.1|23629.1|23642.4|23630.4|23638.6|23626.6|15
1757340300000|2025-09-08 14:05:00|23642|23630|23633.6|23621.6|23642|23630|23633.6|23621.6|8
1757340310000|2025-09-08 14:05:10|23635.3|23623.3|23641.1|23629.1|23643.2|23631.2|23635.3|23623.3|18
1757340320000|2025-09-08 14:05:20|23639.5|23627.5|23638.6|23626.6|23641.1|23629.1|23637.8|23625.8|37
1757340330000|2025-09-08 14:05:30|23639.1|23627.1|23636.1|23624.1|23639.9|23627.9|23636.1|23624.1|8
1757340340000|2025-09-08 14:05:40|23635.3|23623.3|23642|23630|23642|23630|23635.3|23623.3|5
1757340350000|2025-09-08 14:05:50|23642.8|23630.8|23652.8|23640.8|23653.7|23641.7|23642|23630|17
1757340360000|2025-09-08 14:06:00|23652.4|23640.4|23654.9|23642.9|23654.9|23642.9|23650.3|23638.3|9
1757340370000|2025-09-08 14:06:10|23657|23645|23654.5|23642.5|23657|23645|23653.6|23641.6|8
1757340380000|2025-09-08 14:06:20|23651.1|23639.1|23649.5|23637.5|23651.1|23639.1|23647.8|23635.8|8
1757340390000|2025-09-08 14:06:30|23648.7|23636.7|23649.5|23637.5|23649.5|23637.5|23648.3|23636.3|0
1757340410000|2025-09-08 14:06:50|23650.3|23638.3|23650.4|23638.4|23651.2|23639.2|23648.7|23636.7|7
1757340420000|2025-09-08 14:07:00|23651.2|23639.2|23650.4|23638.4|23651.2|23639.2|23650.4|23638.4|3
1757340440000|2025-09-08 14:07:20|23651.2|23639.2|23650.4|23638.4|23651.2|23639.2|23650.4|23638.4|0
1757340450000|2025-09-08 14:07:30|23651.2|23639.2|23660.4|23648.4|23661.2|23649.2|23651.2|23639.2|5
1757340460000|2025-09-08 14:07:40|23659.6|23647.6|23660.1|23648.1|23660.1|23648.1|23658|23646|5
1757340470000|2025-09-08 14:07:50|23658.8|23646.8|23658.8|23646.8|23660.1|23648.1|23658|23646|3
1757340480000|2025-09-08 14:08:00|23658|23646|23653.8|23641.8|23658|23646|23653.8|23641.8|6
1757340490000|2025-09-08 14:08:10|23654.3|23642.3|23653.8|23641.8|23655.1|23643.1|23653.8|23641.8|1
1757340500000|2025-09-08 14:08:20|23653|23641|23652.6|23640.6|23653|23641|23652.6|23640.6|0
1757340510000|2025-09-08 14:08:30|23654.3|23642.3|23658|23646|23658|23646|23653.8|23641.8|11
1757340520000|2025-09-08 14:08:40|||||||||3
1757340530000|2025-09-08 14:08:50|23657.2|23645.2|23656|23644|23657.2|23645.2|23656|23644|6
1757340540000|2025-09-08 14:09:00|23655.5|23643.5|23650.2|23638.2|23655.5|23643.5|23650.2|23638.2|9
1757340550000|2025-09-08 14:09:10|23647.7|23635.7|23641|23629|23647.7|23635.7|23641|23629|12
1757340560000|2025-09-08 14:09:20|23640.5|23628.5|23641.4|23629.4|23641.4|23629.4|23640.5|23628.5|2
1757340570000|2025-09-08 14:09:30|23642.2|23630.2|23638.5|23626.5|23642.2|23630.2|23637.7|23625.7|6
1757340580000|2025-09-08 14:09:40|||||||||12
1757340590000|2025-09-08 14:09:50|23637.7|23625.7|23635.1|23623.1|23637.7|23625.7|23633.5|23621.5|27
1757340600000|2025-09-08 14:10:00|23636|23624|23635.2|23623.2|23640.2|23628.2|23633.5|23621.5|18
1757340610000|2025-09-08 14:10:10|23635.6|23623.6|23636|23624|23636.4|23624.4|23635.6|23623.6|1
1757340630000|2025-09-08 14:10:30|23635.5|23623.5|23633.5|23621.5|23635.5|23623.5|23633.5|23621.5|2
1757340640000|2025-09-08 14:10:40|23630.2|23618.2|23631.4|23619.4|23632.2|23620.2|23630.2|23618.2|4
1757340650000|2025-09-08 14:10:50|23629.7|23617.7|23624.7|23612.7|23631|23619|23624.7|23612.7|3
1757340660000|2025-09-08 14:11:00|23625.5|23613.5|23627.7|23615.7|23627.7|23615.7|23625.5|23613.5|4
1757340670000|2025-09-08 14:11:10|23628.9|23616.9|23628.9|23616.9|23631|23619|23628.9|23616.9|2
1757340680000|2025-09-08 14:11:20|23629.7|23617.7|23633|23621|23643.8|23631.8|23629.7|23617.7|15
1757340690000|2025-09-08 14:11:30|23637.2|23625.2|23640.5|23628.5|23641.4|23629.4|23637.2|23625.2|24
1757340700000|2025-09-08 14:11:40|23639.7|23627.7|23639.7|23627.7|23639.7|23627.7|23639.7|23627.7|6
1757340710000|2025-09-08 14:11:50|23640.5|23628.5|23642.2|23630.2|23642.2|23630.2|23640.5|23628.5|0
1757340720000|2025-09-08 14:12:00|23643.9|23631.9|23639.8|23627.8|23643.9|23631.9|23638.1|23626.1|8
1757340730000|2025-09-08 14:12:10|23640.6|23628.6|23639.8|23627.8|23640.6|23628.6|23639|23627|8
1757340740000|2025-09-08 14:12:20|23638.1|23626.1|23633.5|23621.5|23638.1|23626.1|23633.5|23621.5|2
1757340750000|2025-09-08 14:12:30|23634.4|23622.4|23627.3|23615.3|23634.8|23622.8|23627.3|23615.3|20
1757340760000|2025-09-08 14:12:40|23626|23614|23626|23614|23626|23614|23626|23614|2
1757340770000|2025-09-08 14:12:50|23619.8|23607.8|23624|23612|23624|23612|23619|23607|8
1757340780000|2025-09-08 14:13:00|23623.5|23611.5|23616.5|23604.5|23623.5|23611.5|23615.2|23603.2|9
1757340790000|2025-09-08 14:13:10|23615.7|23603.7|23613.6|23601.6|23615.7|23603.7|23613.2|23601.2|4
1757340800000|2025-09-08 14:13:20|23614.4|23602.4|23618.6|23606.6|23618.6|23606.6|23614.4|23602.4|5
1757340810000|2025-09-08 14:13:30|23618.2|23606.2|23619|23607|23619|23607|23615.7|23603.7|30
1757340820000|2025-09-08 14:13:40|23616.5|23604.5|23616.5|23604.5|23616.5|23604.5|23615.2|23603.2|4
1757340830000|2025-09-08 14:13:50|23616.9|23604.9|23616.5|23604.5|23616.9|23604.9|23616.5|23604.5|0
1757340840000|2025-09-08 14:14:00|23617.3|23605.3|23612.7|23600.7|23617.3|23605.3|23612.7|23600.7|3
1757340850000|2025-09-08 14:14:10|23611.9|23599.9|23615.7|23603.7|23615.7|23603.7|23610.7|23598.7|18
1757340860000|2025-09-08 14:14:20|23616.1|23604.1|23611.5|23599.5|23617.3|23605.3|23611.5|23599.5|11
1757340870000|2025-09-08 14:14:30|23611.9|23599.9|23611.9|23599.9|23612.7|23600.7|23610.7|23598.7|1
1757340880000|2025-09-08 14:14:40|23613.2|23601.2|23611.9|23599.9|23613.2|23601.2|23611.1|23599.1|10
1757340890000|2025-09-08 14:14:50|23610.7|23598.7|23614.4|23602.4|23614.4|23602.4|23610.2|23598.2|7
1757340900000|2025-09-08 14:15:00|23615.2|23603.2|23613.2|23601.2|23615.2|23603.2|23612.3|23600.3|5
1757340910000|2025-09-08 14:15:10|23615.7|23603.7|23619.4|23607.4|23619.4|23607.4|23615.7|23603.7|2
1757340920000|2025-09-08 14:15:20|23618.9|23606.9|23619|23607|23619|23607|23617.4|23605.4|6
1757340930000|2025-09-08 14:15:30|23618.6|23606.6|23618.1|23606.1|23620.6|23608.6|23616.9|23604.9|8
1757340940000|2025-09-08 14:15:40|23619.4|23607.4|23620.6|23608.6|23620.6|23608.6|23619.4|23607.4|1
1757340950000|2025-09-08 14:15:50|23621.1|23609.1|23621.9|23609.9|23621.9|23609.9|23621.1|23609.1|2
1757340960000|2025-09-08 14:16:00|||||||||3
1757340970000|2025-09-08 14:16:10|23621|23609|23620.6|23608.6|23621|23609|23619.4|23607.4|1
1757340980000|2025-09-08 14:16:20|23619.8|23607.8|23620.6|23608.6|23620.6|23608.6|23619.8|23607.8|2
1757340990000|2025-09-08 14:16:30|23621.1|23609.1|23621.9|23609.9|23621.9|23609.9|23620.6|23608.6|30
1757341000000|2025-09-08 14:16:40|23619.8|23607.8|23617.3|23605.3|23620.6|23608.6|23617.3|23605.3|6
1757341010000|2025-09-08 14:16:50|23618.9|23606.9|23617.2|23605.2|23618.9|23606.9|23617.2|23605.2|6
1757341020000|2025-09-08 14:17:00|23616|23604|23617.2|23605.2|23617.2|23605.2|23614.7|23602.7|3
1757341030000|2025-09-08 14:17:10|||||||||1
1757341040000|2025-09-08 14:17:20|23618|23606|23617.2|23605.2|23618.5|23606.5|23617.2|23605.2|3
1757341050000|2025-09-08 14:17:30|23616.4|23604.4|23616|23604|23616.4|23604.4|23616|23604|1
1757341060000|2025-09-08 14:17:40|23617.2|23605.2|23618|23606|23618|23606|23617.2|23605.2|1
1757341070000|2025-09-08 14:17:50|||||||||1
1757341080000|2025-09-08 14:18:00|23618.5|23606.5|23618.5|23606.5|23618.5|23606.5|23618.5|23606.5|1
1757341090000|2025-09-08 14:18:10|23618|23606|23618|23606|23618|23606|23618|23606|4
1757341100000|2025-09-08 14:18:20|23616.8|23604.8|23621|23609|23621|23609|23616|23604|6
1757341110000|2025-09-08 14:18:30|23619.4|23607.4|23619.7|23607.7|23619.7|23607.7|23619.4|23607.4|5
1757341120000|2025-09-08 14:18:40|23618.9|23606.9|23613.5|23601.5|23618.9|23606.9|23613.5|23601.5|11
1757341130000|2025-09-08 14:18:50|||||||||2
1757341140000|2025-09-08 14:19:00|||||||||9
1757341150000|2025-09-08 14:19:10|23613.9|23601.9|23614.8|23602.8|23614.8|23602.8|23613.9|23601.9|10
1757341160000|2025-09-08 14:19:20|23616.9|23604.9|23620.6|23608.6|23620.6|23608.6|23616.9|23604.9|3
1757341170000|2025-09-08 14:19:30|23629.4|23617.4|23625.6|23613.6|23629.4|23617.4|23625.2|23613.2|26
1757341180000|2025-09-08 14:19:40|23624.4|23612.4|23624.4|23612.4|23625.6|23613.6|23624.4|23612.4|30
1757341190000|2025-09-08 14:19:50|||||||||1
1757341200000|2025-09-08 14:20:00|23623.6|23611.6|23614.8|23602.8|23623.6|23611.6|23614.8|23602.8|22
1757341210000|2025-09-08 14:20:10|23614.4|23602.4|23620.3|23608.3|23620.3|23608.3|23613.6|23601.6|20
1757341220000|2025-09-08 14:20:20|23620.7|23608.7|23620.7|23608.7|23621.9|23609.9|23620.7|23608.7|5
1757341230000|2025-09-08 14:20:30|23621.1|23609.1|23622.8|23610.8|23622.8|23610.8|23620.3|23608.3|9
1757341240000|2025-09-08 14:20:40|23619.4|23607.4|23620.7|23608.7|23620.7|23608.7|23619.4|23607.4|6
1757341250000|2025-09-08 14:20:50|23622.8|23610.8|23619.9|23607.9|23622.8|23610.8|23619.9|23607.9|3
1757341260000|2025-09-08 14:21:00|23625.3|23613.3|23624|23612|23625.3|23613.3|23624|23612|15
1757341270000|2025-09-08 14:21:10|23623.6|23611.6|23624|23612|23624|23612|23622.8|23610.8|0
1757341280000|2025-09-08 14:21:20|23622.8|23610.8|23627.8|23615.8|23627.8|23615.8|23622.8|23610.8|8
1757341290000|2025-09-08 14:21:30|||||||||8
1757341300000|2025-09-08 14:21:40|23629.4|23617.4|23627.8|23615.8|23629.4|23617.4|23627.8|23615.8|5
1757341310000|2025-09-08 14:21:50|23626.1|23614.1|23627.3|23615.3|23627.3|23615.3|23625.3|23613.3|5
1757341320000|2025-09-08 14:22:00|23627.8|23615.8|23625.3|23613.3|23627.8|23615.8|23624.4|23612.4|2
1757341330000|2025-09-08 14:22:10|23620.3|23608.3|23625.3|23613.3|23625.3|23613.3|23620.3|23608.3|7
1757341340000|2025-09-08 14:22:20|23625.7|23613.7|23629.4|23617.4|23629.4|23617.4|23625.7|23613.7|8
1757341350000|2025-09-08 14:22:30|23626.9|23614.9|23627.3|23615.3|23628.1|23616.1|23626.9|23614.9|4
1757341360000|2025-09-08 14:22:40|23628.1|23616.1|23626.5|23614.5|23628.1|23616.1|23624.8|23612.8|11
1757341370000|2025-09-08 14:22:50|23625.7|23613.7|23625.3|23613.3|23625.7|23613.7|23625.3|23613.3|1
1757341380000|2025-09-08 14:23:00|23624|23612|23622.8|23610.8|23624|23612|23622.8|23610.8|0
1757341390000|2025-09-08 14:23:10|23624.8|23612.8|23622.8|23610.8|23624.8|23612.8|23622.8|23610.8|3
1757341400000|2025-09-08 14:23:20|23622|23610|23622.8|23610.8|23623.2|23611.2|23622|23610|11
1757341410000|2025-09-08 14:23:30|23624.5|23612.5|23621.6|23609.6|23624.5|23612.5|23621.6|23609.6|7
1757341430000|2025-09-08 14:23:50|23621.1|23609.1|23624.5|23612.5|23624.5|23612.5|23621.1|23609.1|6
1757341440000|2025-09-08 14:24:00|23623.2|23611.2|23627.8|23615.8|23627.8|23615.8|23623.2|23611.2|12
1757341450000|2025-09-08 14:24:10|23627|23615|23627|23615|23627.8|23615.8|23627|23615|2
1757341460000|2025-09-08 14:24:20|23625.7|23613.7|23625.7|23613.7|23626.5|23614.5|23625.7|23613.7|7
1757341470000|2025-09-08 14:24:30|23625.3|23613.3|23625.3|23613.3|23625.3|23613.3|23625.3|23613.3|1
1757341480000|2025-09-08 14:24:40|23627.8|23615.8|23627|23615|23627.8|23615.8|23627|23615|2
1757341490000|2025-09-08 14:24:50|23627.8|23615.8|23627.8|23615.8|23627.8|23615.8|23627.8|23615.8|1
1757341500000|2025-09-08 14:25:00|23625.3|23613.3|23625.7|23613.7|23626.1|23614.1|23625.3|23613.3|11
1757341520000|2025-09-08 14:25:20|23625.3|23613.3|23622|23610|23625.3|23613.3|23622|23610|8
1757341530000|2025-09-08 14:25:30|23623.6|23611.6|23622.8|23610.8|23623.6|23611.6|23622.8|23610.8|5
1757341540000|2025-09-08 14:25:40|23623.6|23611.6|23625.6|23613.6|23627.3|23615.3|23623.6|23611.6|22
1757341550000|2025-09-08 14:25:50|23626.9|23614.9|23636|23624|23642.2|23630.2|23626.9|23614.9|37
1757341560000|2025-09-08 14:26:00|23635.5|23623.5|23638.5|23626.5|23638.5|23626.5|23634.3|23622.3|4
1757341570000|2025-09-08 14:26:10|||||||||2
1757341580000|2025-09-08 14:26:20|23638.9|23626.9|23643.5|23631.5|23644.7|23632.7|23638.9|23626.9|6
1757341590000|2025-09-08 14:26:30|23641|23629|23649.7|23637.7|23649.7|23637.7|23641|23629|19
1757341600000|2025-09-08 14:26:40|23649.3|23637.3|23640.1|23628.1|23651|23639|23640.1|23628.1|10
1757341610000|2025-09-08 14:26:50|23641.7|23629.7|23648|23636|23648|23636|23641.7|23629.7|16
1757341620000|2025-09-08 14:27:00|23648.8|23636.8|23650.5|23638.5|23652.2|23640.2|23648.5|23636.5|13
1757341630000|2025-09-08 14:27:10|23651.3|23639.3|23651.3|23639.3|23651.3|23639.3|23651.3|23639.3|5
1757341640000|2025-09-08 14:27:20|23653.8|23641.8|23654.7|23642.7|23655.9|23643.9|23653.4|23641.4|26
1757341650000|2025-09-08 14:27:30|23654.2|23642.2|23648.8|23636.8|23654.2|23642.2|23648.8|23636.8|7
1757341670000|2025-09-08 14:27:50|23647.6|23635.6|23648.8|23636.8|23648.8|23636.8|23647.6|23635.6|0
1757341680000|2025-09-08 14:28:00|23649.3|23637.3|23650.5|23638.5|23650.5|23638.5|23649.3|23637.3|6
1757341690000|2025-09-08 14:28:10|||||||||4
1757341700000|2025-09-08 14:28:20|23651.8|23639.8|23654.7|23642.7|23654.7|23642.7|23651.8|23639.8|3
1757341710000|2025-09-08 14:28:30|23655.1|23643.1|23654.2|23642.2|23655.9|23643.9|23653|23641|5
1757341720000|2025-09-08 14:28:40|23654.7|23642.7|23649.2|23637.2|23654.7|23642.7|23647.2|23635.2|5
1757341730000|2025-09-08 14:28:50|23650.5|23638.5|23650.5|23638.5|23650.5|23638.5|23649.7|23637.7|1
1757341740000|2025-09-08 14:29:00|23652.1|23640.1|23655.9|23643.9|23655.9|23643.9|23649.7|23637.7|17
1757341750000|2025-09-08 14:29:10|23655.1|23643.1|23654.7|23642.7|23655.9|23643.9|23654.2|23642.2|17
1757341760000|2025-09-08 14:29:20|23655.5|23643.5|23656.7|23644.7|23657.5|23645.5|23654.7|23642.7|4
1757341770000|2025-09-08 14:29:30|||||||||2
1757341780000|2025-09-08 14:29:40|23655.9|23643.9|23656.7|23644.7|23656.7|23644.7|23654.2|23642.2|7
1757341790000|2025-09-08 14:29:50|||||||||1
1757341800000|2025-09-08 14:30:00|23660.7|23630.7|23629.6|23617.6|23660.7|23630.7|23626.3|23614.3|134
1757341810000|2025-09-08 14:30:10|23630|23618|23629.6|23617.6|23630|23618|23627.1|23615.1|5
1757341820000|2025-09-08 14:30:20|23628.3|23616.3|23631.6|23619.6|23631.6|23619.6|23628.3|23616.3|10
1757341830000|2025-09-08 14:30:30|23633.7|23621.7|23630.4|23618.4|23633.7|23621.7|23630.4|23618.4|6
1757341840000|2025-09-08 14:30:40|23631.2|23619.2|23631.2|23619.2|23631.2|23619.2|23631.2|23619.2|2
1757341850000|2025-09-08 14:30:50|23630.4|23618.4|23626.6|23614.6|23630.4|23618.4|23626.6|23614.6|3
1757341860000|2025-09-08 14:31:00|23625.4|23613.4|23624.1|23612.1|23626.6|23614.6|23624.1|23612.1|11
1757341870000|2025-09-08 14:31:10|23624.6|23612.6|23625.4|23613.4|23625.4|23613.4|23624.6|23612.6|1
1757341890000|2025-09-08 14:31:30|23624.9|23612.9|23624.9|23612.9|23624.9|23612.9|23624.1|23612.1|9
1757341900000|2025-09-08 14:31:40|23624.6|23612.6|23625.8|23613.8|23625.8|23613.8|23624.6|23612.6|12
1757341910000|2025-09-08 14:31:50|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|23623.3|23611.3|2
1757341920000|2025-09-08 14:32:00|23622.5|23610.5|23628.2|23616.2|23628.2|23616.2|23622.5|23610.5|25
1757341930000|2025-09-08 14:32:10|23628.7|23616.7|23627.4|23615.4|23628.7|23616.7|23627.4|23615.4|6
1757341940000|2025-09-08 14:32:20|23627|23615|23627.4|23615.4|23627.4|23615.4|23627|23615|4
1757341950000|2025-09-08 14:32:30|23624.9|23612.9|23627.4|23615.4|23629.9|23617.9|23624.9|23612.9|10
1757341960000|2025-09-08 14:32:40|23629.1|23617.1|23631.2|23619.2|23631.2|23619.2|23629.1|23617.1|2
1757341970000|2025-09-08 14:32:50|23630.4|23618.4|23631.2|23619.2|23631.2|23619.2|23630.4|23618.4|0
1757341980000|2025-09-08 14:33:00|23629.9|23617.9|23629.9|23617.9|23635.4|23623.4|23629.9|23617.9|7
1757341990000|2025-09-08 14:33:10|23629.1|23617.1|23629.9|23617.9|23629.9|23617.9|23629.1|23617.1|2
1757342000000|2025-09-08 14:33:20|23627.4|23615.4|23627.4|23615.4|23628.7|23616.7|23627.4|23615.4|9
1757342010000|2025-09-08 14:33:30|||||||||2
1757342020000|2025-09-08 14:33:40|23629|23617|23630.2|23618.2|23630.2|23618.2|23629|23617|35
1757342030000|2025-09-08 14:33:50|23630.7|23618.7|23634|23622|23634.8|23622.8|23629.4|23617.4|4
1757342040000|2025-09-08 14:34:00|23634.8|23622.8|23641|23629|23641|23629|23633.1|23621.1|4
1757342050000|2025-09-08 14:34:10|23642.3|23630.3|23642.3|23630.3|23642.3|23630.3|23642.3|23630.3|1
1757342060000|2025-09-08 14:34:20|23641.8|23629.8|23642.3|23630.3|23642.3|23630.3|23641.4|23629.4|3
1757342080000|2025-09-08 14:34:40|23648.5|23636.5|23651.4|23639.4|23651.4|23639.4|23647.7|23635.7|29
1757342090000|2025-09-08 14:34:50|23652.2|23640.2|23648.9|23636.9|23652.2|23640.2|23648.4|23636.4|27
1757342100000|2025-09-08 14:35:00|23649.3|23637.3|23645.1|23633.1|23650.9|23638.9|23645.1|23633.1|7
1757342110000|2025-09-08 14:35:10|23646.4|23634.4|23645.1|23633.1|23648.4|23636.4|23645.1|23633.1|4
1757342120000|2025-09-08 14:35:20|23644.3|23632.3|23641.4|23629.4|23644.3|23632.3|23640.1|23628.1|6
1757342130000|2025-09-08 14:35:30|23640.9|23628.9|23631.4|23619.4|23640.9|23628.9|23631.4|23619.4|33
1757342140000|2025-09-08 14:35:40|23632.3|23620.3|23632.3|23620.3|23633.9|23621.9|23631.4|23619.4|10
1757342150000|2025-09-08 14:35:50|23631|23619|23633.5|23621.5|23633.5|23621.5|23630.2|23618.2|9
1757342160000|2025-09-08 14:36:00|23632.7|23620.7|23632.7|23620.7|23632.7|23620.7|23632.7|23620.7|0
1757342170000|2025-09-08 14:36:10|23632.3|23620.3|23640.7|23628.7|23641.9|23629.9|23632.3|23620.3|8
1757342180000|2025-09-08 14:36:20|23641.1|23629.1|23639.9|23627.9|23641.6|23629.6|23639.5|23627.5|19
1757342190000|2025-09-08 14:36:30|23639.1|23627.1|23630.3|23618.3|23639.1|23627.1|23630.3|23618.3|26
1757342200000|2025-09-08 14:36:40|23632|23620|23635.3|23623.3|23635.3|23623.3|23632|23620|3
1757342210000|2025-09-08 14:36:50|23634.5|23622.5|23633.7|23621.7|23637|23625|23632.8|23620.8|8
1757342220000|2025-09-08 14:37:00|23635.3|23623.3|23632.8|23620.8|23635.3|23623.3|23632.8|23620.8|0
1757342230000|2025-09-08 14:37:10|23632.4|23620.4|23632.8|23620.8|23632.8|23620.8|23632.4|23620.4|0
1757342240000|2025-09-08 14:37:20|23633.3|23621.3|23631.9|23619.9|23636.1|23624.1|23631.9|23619.9|18
1757342250000|2025-09-08 14:37:30|23631.1|23619.1|23631.9|23619.9|23634.4|23622.4|23631.1|23619.1|3
1757342260000|2025-09-08 14:37:40|23633.2|23621.2|23633.6|23621.6|23633.6|23621.6|23632.4|23620.4|4
1757342270000|2025-09-08 14:37:50|23634.9|23622.9|23636.9|23624.9|23639.4|23627.4|23633.2|23621.2|18
1757342280000|2025-09-08 14:38:00|23638.2|23626.2|23640.7|23628.7|23640.7|23628.7|23638.2|23626.2|5
1757342300000|2025-09-08 14:38:20|23641.1|23629.1|23641.9|23629.9|23641.9|23629.9|23641.1|23629.1|3
1757342310000|2025-09-08 14:38:30|23641.5|23629.5|23641.9|23629.9|23641.9|23629.9|23640.7|23628.7|2
1757342320000|2025-09-08 14:38:40|23641.5|23629.5|23646|23634|23647.7|23635.7|23641.5|23629.5|11
1757342330000|2025-09-08 14:38:50|23646.8|23634.8|23643.9|23631.9|23648.8|23636.8|23641.8|23629.8|25
1757342340000|2025-09-08 14:39:00|23643.5|23631.5|23647.3|23635.3|23647.3|23635.3|23642.6|23630.6|11
1757342350000|2025-09-08 14:39:10|23646.8|23634.8|23638.9|23626.9|23646.8|23634.8|23638.9|23626.9|17
1757342360000|2025-09-08 14:39:20|23637.7|23625.7|23637.7|23625.7|23637.7|23625.7|23637.7|23625.7|1
1757342370000|2025-09-08 14:39:30|||||||||1
1757342380000|2025-09-08 14:39:40|23638.9|23626.9|23638.5|23626.5|23638.9|23626.9|23638.5|23626.5|3
1757342390000|2025-09-08 14:39:50|23637.7|23625.7|23633.9|23621.9|23637.7|23625.7|23633.9|23621.9|6
1757342400000|2025-09-08 14:40:00|23634.3|23622.3|23634.3|23622.3|23634.3|23622.3|23634.3|23622.3|3
1757342410000|2025-09-08 14:40:10|23636.8|23624.8|23637.7|23625.7|23638.9|23626.9|23636.8|23624.8|3
1757342420000|2025-09-08 14:40:20|||||||||2
1757342430000|2025-09-08 14:40:30|23638.5|23626.5|23638.9|23626.9|23638.9|23626.9|23638.5|23626.5|5
1757342440000|2025-09-08 14:40:40|23639.3|23627.3|23639.3|23627.3|23639.3|23627.3|23639.3|23627.3|1
1757342450000|2025-09-08 14:40:50|23642.6|23630.6|23644.3|23632.3|23644.3|23632.3|23642.6|23630.6|4
1757342460000|2025-09-08 14:41:00|23643.5|23631.5|23641|23629|23643.5|23631.5|23641|23629|2
1757342470000|2025-09-08 14:41:10|23641.8|23629.8|23641.8|23629.8|23641.8|23629.8|23641.8|23629.8|5
1757342480000|2025-09-08 14:41:20|23638.5|23626.5|23639.3|23627.3|23639.3|23627.3|23638.5|23626.5|6
1757342490000|2025-09-08 14:41:30|23640.1|23628.1|23641.8|23629.8|23641.8|23629.8|23639.3|23627.3|26
1757342500000|2025-09-08 14:41:40|23641|23629|23636|23624|23641|23629|23636|23624|8
1757342510000|2025-09-08 14:41:50|23638.5|23626.5|23638.5|23626.5|23638.5|23626.5|23638.5|23626.5|5
1757342520000|2025-09-08 14:42:00|23638|23626|23636.8|23624.8|23638|23626|23636.8|23624.8|1
1757342530000|2025-09-08 14:42:10|23636|23624|23636|23624|23636|23624|23636|23624|1
1757342540000|2025-09-08 14:42:20|23635.2|23623.2|23640.5|23628.5|23640.5|23628.5|23635.2|23623.2|5
1757342550000|2025-09-08 14:42:30|23638.4|23626.4|23641.8|23629.8|23641.8|23629.8|23638.4|23626.4|23
1757342560000|2025-09-08 14:42:40|23641|23629|23646.4|23634.4|23646.4|23634.4|23640.1|23628.1|10
1757342570000|2025-09-08 14:42:50|23651.2|23639.2|23649.6|23637.6|23651.7|23639.7|23647.6|23635.6|5
1757342580000|2025-09-08 14:43:00|23650.1|23638.1|23656.7|23644.7|23657.9|23645.9|23650.1|23638.1|10
1757342590000|2025-09-08 14:43:10|23657.1|23645.1|23657.6|23645.6|23657.6|23645.6|23656.3|23644.3|12
1757342600000|2025-09-08 14:43:20|23658.4|23646.4|23657.1|23645.1|23658.4|23646.4|23657.1|23645.1|0
1757342610000|2025-09-08 14:43:30|23658|23646|23658.4|23646.4|23659.6|23647.6|23658|23646|5
1757342620000|2025-09-08 14:43:40|23657.9|23645.9|23657.1|23645.1|23657.9|23645.9|23657.1|23645.1|0
1757342630000|2025-09-08 14:43:50|23657.6|23645.6|23657.6|23645.6|23657.6|23645.6|23657.6|23645.6|2
1757342640000|2025-09-08 14:44:00|23657.1|23645.1|23657.6|23645.6|23657.6|23645.6|23657.1|23645.1|0
1757342650000|2025-09-08 14:44:10|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|0
1757342670000|2025-09-08 14:44:30|23657.6|23645.6|23660.1|23648.1|23662.1|23650.1|23657.6|23645.6|18
1757342680000|2025-09-08 14:44:40|23660.9|23648.9|23661.7|23649.7|23661.7|23649.7|23660.9|23648.9|0
1757342690000|2025-09-08 14:44:50|23662.1|23650.1|23661.7|23649.7|23662.1|23650.1|23659.6|23647.6|3
1757342700000|2025-09-08 14:45:00|23661.2|23649.2|23664.6|23652.6|23667.1|23655.1|23659.6|23647.6|5
1757342710000|2025-09-08 14:45:10|23665.9|23653.9|23676.2|23664.2|23677.9|23665.9|23664.6|23652.6|14
1757342720000|2025-09-08 14:45:20|23677.1|23665.1|23677.9|23665.9|23677.9|23665.9|23674.6|23662.6|32
1757342730000|2025-09-08 14:45:30|23677.1|23665.1|23675.1|23663.1|23677.9|23665.9|23675.1|23663.1|27
1757342740000|2025-09-08 14:45:40|23675.4|23663.4|23673.4|23661.4|23675.4|23663.4|23672.1|23660.1|10
1757342750000|2025-09-08 14:45:50|23674.2|23662.2|23677.9|23665.9|23677.9|23665.9|23674.2|23662.2|0
1757342760000|2025-09-08 14:46:00|23677.1|23665.1|23677.1|23665.1|23677.1|23665.1|23676.7|23664.7|4
1757342770000|2025-09-08 14:46:10|23682.1|23670.1|23676.7|23664.7|23682.1|23670.1|23676.7|23664.7|5
1757342780000|2025-09-08 14:46:20|23677.1|23665.1|23680.4|23668.4|23680.4|23668.4|23676.3|23664.3|5
1757342790000|2025-09-08 14:46:30|23679.6|23667.6|23688|23676|23689.3|23677.3|23679.3|23667.3|68
1757342800000|2025-09-08 14:46:40|23685.5|23673.5|23686.8|23674.8|23686.8|23674.8|23684.7|23672.7|15
1757342810000|2025-09-08 14:46:50|23686.3|23674.3|23686|23674|23686.3|23674.3|23685.5|23673.5|3
1757342820000|2025-09-08 14:47:00|23685.5|23673.5|23682.6|23670.6|23685.5|23673.5|23679.7|23667.7|7
1757342830000|2025-09-08 14:47:10|23683|23671|23683.5|23671.5|23683.5|23671.5|23683|23671|3
1757342840000|2025-09-08 14:47:20|23684.3|23672.3|23678.5|23666.5|23686|23674|23678|23666|18
1757342850000|2025-09-08 14:47:30|23679.3|23667.3|23678.5|23666.5|23679.3|23667.3|23678.5|23666.5|2
1757342860000|2025-09-08 14:47:40|23678.9|23666.9|23679.3|23667.3|23679.3|23667.3|23676|23664|2
1757342870000|2025-09-08 14:47:50|23678.5|23666.5|23679.7|23667.7|23680.5|23668.5|23678.5|23666.5|2
1757342880000|2025-09-08 14:48:00|23679.3|23667.3|23681|23669|23681|23669|23679.3|23667.3|3
1757342890000|2025-09-08 14:48:10|23681.9|23669.9|23681.9|23669.9|23681.9|23669.9|23681.9|23669.9|12
1757342900000|2025-09-08 14:48:20|23682.7|23670.7|23686|23674|23687.2|23675.2|23682.7|23670.7|5
1757342910000|2025-09-08 14:48:30|23683.9|23671.9|23683.9|23671.9|23683.9|23671.9|23683.9|23671.9|1
1757342920000|2025-09-08 14:48:40|23683.1|23671.1|23682.2|23670.2|23683.1|23671.1|23681.4|23669.4|2
1757342930000|2025-09-08 14:48:50|23686|23674|23685.2|23673.2|23686|23674|23685.2|23673.2|3
1757342940000|2025-09-08 14:49:00|23686|23674|23685.2|23673.2|23686|23674|23685.2|23673.2|2
1757342950000|2025-09-08 14:49:10|||||||||1
1757342960000|2025-09-08 14:49:20|23687.7|23675.7|23686|23674|23692.1|23680.1|23686|23674|12
1757342970000|2025-09-08 14:49:30|23687.6|23675.6|23688|23676|23688.5|23676.5|23687.6|23675.6|1
1757342980000|2025-09-08 14:49:40|23688.5|23676.5|23691.3|23679.3|23692.1|23680.1|23688.5|23676.5|13
1757342990000|2025-09-08 14:49:50|23687.9|23675.9|23686.8|23674.8|23687.9|23675.9|23686|23674|4
1757343000000|2025-09-08 14:50:00|23687.6|23675.6|23690.9|23678.9|23691.7|23679.7|23687.6|23675.6|22
1757343010000|2025-09-08 14:50:10|23689.6|23677.6|23689.6|23677.6|23690.1|23678.1|23688.8|23676.8|3
1757343020000|2025-09-08 14:50:20|23687.6|23675.6|23691.3|23679.3|23691.3|23679.3|23687.6|23675.6|74
1757343030000|2025-09-08 14:50:30|23692.2|23680.2|23693.5|23681.5|23699.3|23687.3|23692.2|23680.2|29
1757343040000|2025-09-08 14:50:40|23691|23679|23695.5|23683.5|23696|23684|23691|23679|25
1757343050000|2025-09-08 14:50:50|23695.1|23683.1|23695.1|23683.1|23695.1|23683.1|23695.1|23683.1|4
1757343060000|2025-09-08 14:51:00|23694.3|23682.3|23692.6|23680.6|23694.3|23682.3|23688.8|23676.8|7
1757343070000|2025-09-08 14:51:10|23691.8|23679.8|23689.3|23677.3|23693.5|23681.5|23688.5|23676.5|5
1757343080000|2025-09-08 14:51:20|23689.7|23677.7|23689.3|23677.3|23691|23679|23688|23676|4
1757343100000|2025-09-08 14:51:40|23688.5|23676.5|23686|23674|23688.5|23676.5|23686|23674|3
1757343110000|2025-09-08 14:51:50|23685.5|23673.5|23691.8|23679.8|23693|23681|23685.5|23673.5|4
1757343120000|2025-09-08 14:52:00|||||||||1
1757343130000|2025-09-08 14:52:10|23691|23679|23693|23681|23693|23681|23686.8|23674.8|4
1757343140000|2025-09-08 14:52:20|23695.5|23683.5|23695.1|23683.1|23695.5|23683.5|23695.1|23683.1|1
1757343150000|2025-09-08 14:52:30|23694.3|23682.3|23694.3|23682.3|23695.1|23683.1|23694.3|23682.3|1
1757343160000|2025-09-08 14:52:40|23693|23681|23693|23681|23693|23681|23693|23681|9
1757343170000|2025-09-08 14:52:50|23693.5|23681.5|23689.7|23677.7|23693.5|23681.5|23689.7|23677.7|8
1757343180000|2025-09-08 14:53:00|23688|23676|23683|23671|23688.5|23676.5|23683|23671|20
1757343190000|2025-09-08 14:53:10|23687.6|23675.6|23685.1|23673.1|23687.6|23675.6|23685.1|23673.1|1
1757343200000|2025-09-08 14:53:20|23684.6|23672.6|23683|23671|23684.6|23672.6|23683|23671|1
1757343210000|2025-09-08 14:53:30|23685.1|23673.1|23686.3|23674.3|23686.3|23674.3|23685.1|23673.1|24
1757343220000|2025-09-08 14:53:40|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|1
1757343230000|2025-09-08 14:53:50|23690.9|23678.9|23689.7|23677.7|23691.7|23679.7|23689.2|23677.2|2
1757343240000|2025-09-08 14:54:00|23691.3|23679.3|23691.7|23679.7|23691.7|23679.7|23691.3|23679.3|30
1757343250000|2025-09-08 14:54:10|23692.5|23680.5|23692.1|23680.1|23693.8|23681.8|23691.3|23679.3|20
1757343260000|2025-09-08 14:54:20|23691.3|23679.3|23691.3|23679.3|23691.3|23679.3|23691.3|23679.3|1
1757343270000|2025-09-08 14:54:30|23693.8|23681.8|23688.3|23676.3|23693.8|23681.8|23687.1|23675.1|60
1757343280000|2025-09-08 14:54:40|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|1
1757343290000|2025-09-08 14:54:50|23689.1|23677.1|23688.3|23676.3|23689.1|23677.1|23688.3|23676.3|2
1757343300000|2025-09-08 14:55:00|23690|23678|23691.3|23679.3|23691.3|23679.3|23690|23678|9
1757343310000|2025-09-08 14:55:10|||||||||4
1757343320000|2025-09-08 14:55:20|23692.9|23680.9|23690|23678|23692.9|23680.9|23689.2|23677.2|6
1757343330000|2025-09-08 14:55:30|23689.2|23677.2|23690|23678|23690.8|23678.8|23688|23676|3
1757343340000|2025-09-08 14:55:40|23691.3|23679.3|23690|23678|23691.3|23679.3|23690|23678|1
1757343350000|2025-09-08 14:55:50|23690.8|23678.8|23690|23678|23691.3|23679.3|23690|23678|3
1757343360000|2025-09-08 14:56:00|23690.5|23678.5|23696.7|23684.7|23696.7|23684.7|23690.5|23678.5|12
1757343370000|2025-09-08 14:56:10|23695.5|23683.5|23695|23683|23695.5|23683.5|23695|23683|2
1757343380000|2025-09-08 14:56:20|23692.5|23680.5|23691.3|23679.3|23692.5|23680.5|23685.5|23673.5|24
1757343390000|2025-09-08 14:56:30|23691.7|23679.7|23694.2|23682.2|23694.2|23682.2|23691.7|23679.7|2
1757343400000|2025-09-08 14:56:40|23693.8|23681.8|23694.2|23682.2|23695|23683|23693.8|23681.8|2
1757343410000|2025-09-08 14:56:50|23695|23683|23694.2|23682.2|23695|23683|23694.2|23682.2|2
1757343420000|2025-09-08 14:57:00|23695.1|23683.1|23694.2|23682.2|23700|23688|23694.2|23682.2|10
1757343430000|2025-09-08 14:57:10|23694.7|23682.7|23693.8|23681.8|23696.3|23684.3|23693|23681|3
1757343440000|2025-09-08 14:57:20|23694.2|23682.2|23694.2|23682.2|23694.2|23682.2|23694.2|23682.2|2
1757343450000|2025-09-08 14:57:30|23693.8|23681.8|23691.7|23679.7|23693.8|23681.8|23691.7|23679.7|4
1757343460000|2025-09-08 14:57:40|23691.3|23679.3|23689.2|23677.2|23691.3|23679.3|23689.2|23677.2|2
1757343470000|2025-09-08 14:57:50|23689.7|23677.7|23690.5|23678.5|23694.2|23682.2|23689.7|23677.7|3
1757343480000|2025-09-08 14:58:00|23691.3|23679.3|23691.3|23679.3|23691.3|23679.3|23689.2|23677.2|1
1757343490000|2025-09-08 14:58:10|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|2
1757343500000|2025-09-08 14:58:20|23692.5|23680.5|23693|23681|23693|23681|23691.7|23679.7|1
1757343510000|2025-09-08 14:58:30|23691.3|23679.3|23691.7|23679.7|23692.5|23680.5|23691.3|23679.3|6
1757343520000|2025-09-08 14:58:40|23686.4|23674.4|23691.7|23679.7|23691.7|23679.7|23686.4|23674.4|18
1757343530000|2025-09-08 14:58:50|23692.2|23680.2|23690.1|23678.1|23692.2|23680.2|23690.1|23678.1|0
1757343540000|2025-09-08 14:59:00|23690.9|23678.9|23694.7|23682.7|23694.7|23682.7|23690.9|23678.9|2
1757343560000|2025-09-08 14:59:20|23695.1|23683.1|23694.7|23682.7|23695.1|23683.1|23694.7|23682.7|3
1757343570000|2025-09-08 14:59:30|23693.9|23681.9|23694.7|23682.7|23694.7|23682.7|23692.2|23680.2|6
1757343580000|2025-09-08 14:59:40|23700.1|23688.1|23699.7|23687.7|23700.9|23688.9|23699.7|23687.7|5
1757343590000|2025-09-08 14:59:50|23698|23686|23698|23686|23698|23686|23698|23686|26
1757343600000|2025-09-08 15:00:00|23699.7|23687.7|23695.5|23683.5|23700.5|23688.5|23694.3|23682.3|7
1757343610000|2025-09-08 15:00:10|23696.4|23684.4|23699.3|23687.3|23699.3|23687.3|23696.4|23684.4|4
1757343620000|2025-09-08 15:00:20|23700.1|23688.1|23700.5|23688.5|23700.5|23688.5|23700.1|23688.1|2
1757343630000|2025-09-08 15:00:30|23699.7|23687.7|23693.9|23681.9|23700.7|23687.7|23692.6|23680.6|43
1757343640000|2025-09-08 15:00:40|23693.4|23681.4|23694.3|23682.3|23694.3|23682.3|23692.2|23680.2|1
1757343650000|2025-09-08 15:00:50|23695.1|23683.1|23696.4|23684.4|23696.4|23684.4|23695.1|23683.1|12
1757343660000|2025-09-08 15:01:00|23697.6|23685.6|23698|23686|23698|23686|23697.6|23685.6|1
1757343670000|2025-09-08 15:01:10|23698.9|23686.9|23695.6|23683.6|23698.9|23686.9|23695.1|23683.1|2
1757343680000|2025-09-08 15:01:20|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|1
1757343690000|2025-09-08 15:01:30|23697.6|23685.6|23697.6|23685.6|23698.1|23686.1|23697.6|23685.6|2
1757343700000|2025-09-08 15:01:40|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|0
1757343710000|2025-09-08 15:01:50|23698.1|23686.1|23697.6|23685.6|23699.3|23687.3|23696.4|23684.4|7
1757343720000|2025-09-08 15:02:00|23698.1|23686.1|23699.7|23687.7|23699.7|23687.7|23698.1|23686.1|15
1757343730000|2025-09-08 15:02:10|23700.1|23688.1|23699.7|23687.7|23700.1|23688.1|23699.7|23687.7|2
1757343740000|2025-09-08 15:02:20|23700.1|23688.1|23700.9|23688.9|23700.9|23688.9|23699.7|23687.7|0
1757343760000|2025-09-08 15:02:40|23700.1|23688.1|23696.8|23684.8|23700.9|23688.9|23696.8|23684.8|8
1757343770000|2025-09-08 15:02:50|23697.6|23685.6|23695.6|23683.6|23697.6|23685.6|23695.6|23683.6|2
1757343780000|2025-09-08 15:03:00|23696|23684|23696|23684|23696|23684|23696|23684|1
1757343790000|2025-09-08 15:03:10|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|0
1757343800000|2025-09-08 15:03:20|23696|23684|23697.6|23685.6|23697.6|23685.6|23696|23684|1
1757343810000|2025-09-08 15:03:30|||||||||2
1757343820000|2025-09-08 15:03:40|23696|23684|23695.6|23683.6|23696.8|23684.8|23695.6|23683.6|1
1757343830000|2025-09-08 15:03:50|23697.2|23685.2|23698.5|23686.5|23698.5|23686.5|23697.2|23685.2|7
1757343840000|2025-09-08 15:04:00|23698.1|23686.1|23698.1|23686.1|23698.1|23686.1|23698.1|23686.1|1
1757343850000|2025-09-08 15:04:10|23697.2|23685.2|23696.4|23684.4|23697.2|23685.2|23696.4|23684.4|25
1757343860000|2025-09-08 15:04:20|23696.9|23684.9|23696.9|23684.9|23696.9|23684.9|23696.9|23684.9|1
1757343870000|2025-09-08 15:04:30|23697.7|23685.7|23698.9|23686.9|23698.9|23686.9|23697.7|23685.7|0
1757343880000|2025-09-08 15:04:40|||||||||2
1757343890000|2025-09-08 15:04:50|23696.4|23684.4|23697.7|23685.7|23697.7|23685.7|23696.4|23684.4|1
1757343900000|2025-09-08 15:05:00|23698.1|23686.1|23697.7|23685.7|23698.9|23686.9|23697.7|23685.7|2
1757343910000|2025-09-08 15:05:10|23697.3|23685.3|23698.5|23686.5|23698.5|23686.5|23697.3|23685.3|2
1757343920000|2025-09-08 15:05:20|23697.7|23685.7|23698.5|23686.5|23698.5|23686.5|23697.7|23685.7|6
1757343930000|2025-09-08 15:05:30|23696.4|23684.4|23696.4|23684.4|23696.4|23684.4|23696.4|23684.4|2
1757343940000|2025-09-08 15:05:40|23696|23684|23693.5|23681.5|23696|23684|23692.7|23680.7|9
1757343950000|2025-09-08 15:05:50|23693.9|23681.9|23696.9|23684.9|23696.9|23684.9|23693.9|23681.9|6
1757343960000|2025-09-08 15:06:00|23697.7|23685.7|23697.7|23685.7|23697.7|23685.7|23697.7|23685.7|1
1757343970000|2025-09-08 15:06:10|23698.9|23686.9|23698.1|23686.1|23698.9|23686.9|23698.1|23686.1|9
1757343980000|2025-09-08 15:06:20|23696.4|23684.4|23700.6|23688.6|23700.6|23688.6|23696.4|23684.4|2
1757343990000|2025-09-08 15:06:30|||||||||2
1757344000000|2025-09-08 15:06:40|||||||||4
1757344010000|2025-09-08 15:06:50|||||||||1
1757344020000|2025-09-08 15:07:00|23701.4|23689.4|23701.8|23689.8|23705.5|23693.5|23701.4|23689.4|6
1757344030000|2025-09-08 15:07:10|23701.4|23689.4|23701|23689|23701.8|23689.8|23700.6|23688.6|2
1757344040000|2025-09-08 15:07:20|23701.8|23689.8|23701|23689|23701.8|23689.8|23701|23689|3
1757344050000|2025-09-08 15:07:30|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|3
1757344060000|2025-09-08 15:07:40|23699.8|23687.8|23701.8|23689.8|23701.8|23689.8|23699.8|23687.8|9
1757344070000|2025-09-08 15:07:50|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|3
1757344080000|2025-09-08 15:08:00|23701|23689|23701.4|23689.4|23702.6|23690.6|23700.6|23688.6|1
1757344100000|2025-09-08 15:08:20|23703.9|23691.9|23703.4|23691.4|23703.9|23691.9|23703|23691|11
1757344110000|2025-09-08 15:08:30|23705.5|23693.5|23703.4|23691.4|23705.5|23693.5|23703|23691|13
1757344120000|2025-09-08 15:08:40|23703.9|23691.9|23708|23696|23708.8|23696.8|23703.9|23691.9|35
1757344130000|2025-09-08 15:08:50|23705.9|23693.9|23708|23696|23708|23696|23705.9|23693.9|15
1757344140000|2025-09-08 15:09:00|23707.2|23695.2|23707.2|23695.2|23707.2|23695.2|23707.2|23695.2|0
1757344150000|2025-09-08 15:09:10|23702.2|23690.2|23704.2|23692.2|23704.2|23692.2|23702.2|23690.2|6
1757344160000|2025-09-08 15:09:20|23703.4|23691.4|23704.7|23692.7|23704.7|23692.7|23703|23691|2
1757344170000|2025-09-08 15:09:30|||||||||1
1757344180000|2025-09-08 15:09:40|23703.9|23691.9|23703.9|23691.9|23703.9|23691.9|23703.9|23691.9|0
1757344190000|2025-09-08 15:09:50|23703.4|23691.4|23703.4|23691.4|23703.4|23691.4|23700.5|23688.5|7
1757344200000|2025-09-08 15:10:00|23703|23691|23705.5|23693.5|23705.5|23693.5|23700.9|23688.9|5
1757344210000|2025-09-08 15:10:10|23706.7|23694.7|23703.8|23691.8|23706.7|23694.7|23703.8|23691.8|13
1757344220000|2025-09-08 15:10:20|23703|23691|23701.7|23689.7|23704.2|23692.2|23701.7|23689.7|10
1757344230000|2025-09-08 15:10:30|23699.2|23687.2|23698|23686|23699.7|23687.7|23698|23686|3
1757344240000|2025-09-08 15:10:40|23699.7|23687.7|23701.7|23689.7|23701.7|23689.7|23699.7|23687.7|3
1757344250000|2025-09-08 15:10:50|23701.3|23689.3|23701.7|23689.7|23701.7|23689.7|23700.9|23688.9|0
1757344260000|2025-09-08 15:11:00|23701.3|23689.3|23701.7|23689.7|23701.7|23689.7|23701.3|23689.3|8
1757344270000|2025-09-08 15:11:10|23702.5|23690.5|23704.2|23692.2|23704.2|23692.2|23702.5|23690.5|2
1757344280000|2025-09-08 15:11:20|23705.9|23693.9|23711.3|23699.3|23714.6|23702.6|23705.9|23693.9|36
1757344290000|2025-09-08 15:11:30|23712.1|23700.1|23710.9|23698.9|23717.1|23705.1|23710.9|23698.9|4
1757344300000|2025-09-08 15:11:40|23711.3|23699.3|23710.9|23698.9|23714.2|23702.2|23710.9|23698.9|2
1757344310000|2025-09-08 15:11:50|23711.3|23699.3|23708.4|23696.4|23711.7|23699.7|23708.4|23696.4|3
1757344320000|2025-09-08 15:12:00|23708.8|23696.8|23710|23698|23710|23698|23708.8|23696.8|2
1757344330000|2025-09-08 15:12:10|23710.4|23698.4|23710.4|23698.4|23710.4|23698.4|23710.4|23698.4|1
1757344340000|2025-09-08 15:12:20|23705.9|23693.9|23705.9|23693.9|23706.3|23694.3|23705.9|23693.9|2
1757344380000|2025-09-08 15:13:00|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|3
1757344390000|2025-09-08 15:13:10|23708.8|23696.8|23707.1|23695.1|23708.8|23696.8|23707.1|23695.1|10
1757344400000|2025-09-08 15:13:20|23706.3|23694.3|23706.7|23694.7|23707.5|23695.5|23706.3|23694.3|2
1757344410000|2025-09-08 15:13:30|23707.5|23695.5|23709.2|23697.2|23709.2|23697.2|23707.5|23695.5|2
1757344420000|2025-09-08 15:13:40|23708.8|23696.8|23710.9|23698.9|23710.9|23698.9|23707.5|23695.5|12
1757344430000|2025-09-08 15:13:50|23711.3|23699.3|23708.4|23696.4|23711.3|23699.3|23707.5|23695.5|0
1757344440000|2025-09-08 15:14:00|23709.2|23697.2|23708.4|23696.4|23709.2|23697.2|23707.1|23695.1|4
1757344450000|2025-09-08 15:14:10|23707.5|23695.5|23704.6|23692.6|23707.5|23695.5|23704.6|23692.6|4
1757344460000|2025-09-08 15:14:20|23705.9|23693.9|23706.7|23694.7|23708.8|23696.8|23705.9|23693.9|6
1757344470000|2025-09-08 15:14:30|23708.4|23696.4|23706.3|23694.3|23708.4|23696.4|23706.3|23694.3|2
1757344480000|2025-09-08 15:14:40|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|5
1757344490000|2025-09-08 15:14:50|23704.2|23692.2|23705.9|23693.9|23705.9|23693.9|23704.2|23692.2|1
1757344500000|2025-09-08 15:15:00|23705.4|23693.4|23705.5|23693.5|23705.5|23693.5|23703.4|23691.4|23
1757344510000|2025-09-08 15:15:10|23706.3|23694.3|23705.4|23693.4|23707.2|23695.2|23705.4|23693.4|7
1757344520000|2025-09-08 15:15:20|23704.6|23692.6|23689.7|23677.7|23704.6|23692.6|23689.7|23677.7|10
1757344530000|2025-09-08 15:15:30|23688.9|23676.9|23687.2|23675.2|23688.9|23676.9|23685.5|23673.5|4
1757344540000|2025-09-08 15:15:40|23686.7|23674.7|23687.2|23675.2|23687.2|23675.2|23686.7|23674.7|2
1757344550000|2025-09-08 15:15:50|||||||||3
1757344570000|2025-09-08 15:16:10|||||||||2
1757344580000|2025-09-08 15:16:20|23686.4|23674.4|23694.7|23682.7|23696.7|23684.7|23686.4|23674.4|5
1757344590000|2025-09-08 15:16:30|23695.5|23683.5|23695.9|23683.9|23695.9|23683.9|23694.7|23682.7|5
1757344600000|2025-09-08 15:16:40|23697.2|23685.2|23704.2|23692.2|23704.2|23692.2|23697.2|23685.2|6
1757344610000|2025-09-08 15:16:50|23704.7|23692.7|23702.2|23690.2|23704.7|23692.7|23699.7|23687.7|9
1757344620000|2025-09-08 15:17:00|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|1
1757344630000|2025-09-08 15:17:10|23700.9|23688.9|23701.7|23689.7|23701.7|23689.7|23700.5|23688.5|1
1757344640000|2025-09-08 15:17:20|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.2|23690.2|6
1757344650000|2025-09-08 15:17:30|23704.2|23692.2|23705.9|23693.9|23705.9|23693.9|23704.2|23692.2|6
1757344660000|2025-09-08 15:17:40|23705.1|23693.1|23705.9|23693.9|23705.9|23693.9|23705.1|23693.1|2
1757344670000|2025-09-08 15:17:50|23705.5|23693.5|23704.7|23692.7|23705.5|23693.5|23704.7|23692.7|0
1757344680000|2025-09-08 15:18:00|23705.9|23693.9|23714.3|23702.3|23714.3|23702.3|23705.5|23693.5|23
1757344690000|2025-09-08 15:18:10|23715.6|23703.6|23718.1|23706.1|23718.1|23706.1|23715.6|23703.6|3
1757344700000|2025-09-08 15:18:20|23720.6|23708.6|23719.8|23707.8|23721.4|23709.4|23719.8|23707.8|20
1757344710000|2025-09-08 15:18:30|23717.3|23705.3|23716.8|23704.8|23717.3|23705.3|23716.8|23704.8|19
1757344720000|2025-09-08 15:18:40|||||||||1
1757344730000|2025-09-08 15:18:50|23715.6|23703.6|23715.6|23703.6|23715.6|23703.6|23715.6|23703.6|0
1757344740000|2025-09-08 15:19:00|23716|23704|23718.1|23706.1|23718.1|23706.1|23716|23704|3
1757344750000|2025-09-08 15:19:10|23717.6|23705.6|23717.6|23705.6|23717.6|23705.6|23717.6|23705.6|1
1757344760000|2025-09-08 15:19:20|23718.1|23706.1|23719.3|23707.3|23719.3|23707.3|23718.1|23706.1|5
1757344780000|2025-09-08 15:19:40|23718.1|23706.1|23718.1|23706.1|23718.1|23706.1|23718.1|23706.1|7
1757344790000|2025-09-08 15:19:50|||||||||1
1757344800000|2025-09-08 15:20:00|23715.6|23703.6|23719.7|23707.7|23719.7|23707.7|23715.6|23703.6|13
1757344810000|2025-09-08 15:20:10|23720.5|23708.5|23720.5|23708.5|23720.5|23708.5|23719.7|23707.7|5
1757344820000|2025-09-08 15:20:20|23717.2|23705.2|23718.4|23706.4|23719.3|23707.3|23717.2|23705.2|4
1757344830000|2025-09-08 15:20:30|23719.3|23707.3|23719.7|23707.7|23719.7|23707.7|23719.3|23707.3|3
1757344840000|2025-09-08 15:20:40|23720.1|23708.1|23720.1|23708.1|23720.1|23708.1|23719.7|23707.7|3
1757344860000|2025-09-08 15:21:00|23718.8|23706.8|23716.3|23704.3|23718.8|23706.8|23716.3|23704.3|17
1757344870000|2025-09-08 15:21:10|23717.6|23705.6|23718.8|23706.8|23718.8|23706.8|23717.6|23705.6|5
1757344880000|2025-09-08 15:21:20|23719.3|23707.3|23718.8|23706.8|23719.3|23707.3|23718.8|23706.8|0
1757344890000|2025-09-08 15:21:30|23718|23706|23721.8|23709.8|23723|23711|23718|23706|17
1757344900000|2025-09-08 15:21:40|23722.2|23710.2|23729.3|23717.3|23729.3|23717.3|23719.7|23707.7|10
1757344910000|2025-09-08 15:21:50|23731.7|23719.7|23731.8|23719.8|23733.8|23721.8|23730.1|23718.1|19
1757344920000|2025-09-08 15:22:00|23731.3|23719.3|23730.1|23718.1|23731.3|23719.3|23728.8|23716.8|1
1757344930000|2025-09-08 15:22:10|23727.6|23715.6|23726.3|23714.3|23728.8|23716.8|23726.3|23714.3|5
1757344940000|2025-09-08 15:22:20|23727.6|23715.6|23727.6|23715.6|23731.3|23719.3|23727.6|23715.6|4
1757344950000|2025-09-08 15:22:30|23728.4|23716.4|23728.4|23716.4|23728.4|23716.4|23728.4|23716.4|1
1757344960000|2025-09-08 15:22:40|23730.9|23718.9|23729.3|23717.3|23730.9|23718.9|23728.4|23716.4|1
1757344970000|2025-09-08 15:22:50|23730.1|23718.1|23731.3|23719.3|23731.3|23719.3|23730.1|23718.1|1
1757344980000|2025-09-08 15:23:00|23731.8|23719.8|23733.4|23721.4|23733.4|23721.4|23730.9|23718.9|2
1757344990000|2025-09-08 15:23:10|23733.8|23721.8|23733.4|23721.4|23733.8|23721.8|23733.4|23721.4|9
1757345000000|2025-09-08 15:23:20|23733.8|23721.8|23733.4|23721.4|23733.8|23721.8|23733.4|23721.4|0
1757345010000|2025-09-08 15:23:30|23730.9|23718.9|23730.9|23718.9|23730.9|23718.9|23730.1|23718.1|3
1757345020000|2025-09-08 15:23:40|23730.4|23718.4|23730.9|23718.9|23730.9|23718.9|23728.8|23716.8|0
1757345030000|2025-09-08 15:23:50|23729.3|23717.3|23730.9|23718.9|23731.3|23719.3|23729.3|23717.3|3
1757345040000|2025-09-08 15:24:00|23728|23716|23728.5|23716.5|23728.5|23716.5|23726.8|23714.8|28
1757345050000|2025-09-08 15:24:10|23731|23719|23729.3|23717.3|23731|23719|23729.3|23717.3|3
1757345060000|2025-09-08 15:24:20|||||||||16
1757345070000|2025-09-08 15:24:30|23729.7|23717.7|23729.7|23717.7|23729.7|23717.7|23729.7|23717.7|2
1757345080000|2025-09-08 15:24:40|23730.1|23718.1|23731.8|23719.8|23731.8|23719.8|23730.1|23718.1|0
1757345090000|2025-09-08 15:24:50|23730.5|23718.5|23731|23719|23731|23719|23730.5|23718.5|0
1757345100000|2025-09-08 15:25:00|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|23728.5|23716.5|7
1757345110000|2025-09-08 15:25:10|23730.1|23718.1|23728.8|23716.8|23730.1|23718.1|23727.2|23715.2|21
1757345120000|2025-09-08 15:25:20|23729.3|23717.3|23730.9|23718.9|23730.9|23718.9|23729.3|23717.3|6
1757345130000|2025-09-08 15:25:30|23731.8|23719.8|23732.1|23720.1|23732.1|23720.1|23731.3|23719.3|7
1757345140000|2025-09-08 15:25:40|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|3
1757345150000|2025-09-08 15:25:50|23730.4|23718.4|23732.9|23720.9|23734.6|23722.6|23729.6|23717.6|22
1757345160000|2025-09-08 15:26:00|23730.9|23718.9|23730.9|23718.9|23733.4|23721.4|23730.9|23718.9|10
1757345170000|2025-09-08 15:26:10|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|10
1757345180000|2025-09-08 15:26:20|23730.9|23718.9|23732.6|23720.6|23732.6|23720.6|23730.9|23718.9|5
1757345190000|2025-09-08 15:26:30|23733.4|23721.4|23733.4|23721.4|23733.4|23721.4|23733.4|23721.4|4
1757345200000|2025-09-08 15:26:40|23732.9|23720.9|23733.4|23721.4|23733.4|23721.4|23732.9|23720.9|3
1757345210000|2025-09-08 15:26:50|23732.9|23720.9|23734.2|23722.2|23735|23723|23732.9|23720.9|2
1757345220000|2025-09-08 15:27:00|23735|23723|23730.4|23718.4|23735|23723|23730.4|23718.4|6
1757345230000|2025-09-08 15:27:10|23730|23718|23730.8|23718.8|23730.8|23718.8|23730|23718|11
1757345240000|2025-09-08 15:27:20|23730.9|23718.9|23730.4|23718.4|23730.9|23718.9|23730.4|23718.4|29
1757345250000|2025-09-08 15:27:30|23730|23718|23725.9|23713.9|23730|23718|23725.9|23713.9|5
1757345260000|2025-09-08 15:27:40|23726.3|23714.3|23726.3|23714.3|23726.3|23714.3|23726.3|23714.3|7
1757345270000|2025-09-08 15:27:50|23725.9|23713.9|23725.9|23713.9|23725.9|23713.9|23725.9|23713.9|8
1757345280000|2025-09-08 15:28:00|23725.1|23713.1|23723|23711|23725.1|23713.1|23722.7|23710.7|9
1757345290000|2025-09-08 15:28:10|23723.8|23711.8|23729.6|23717.6|23729.6|23717.6|23723.8|23711.8|6
1757345300000|2025-09-08 15:28:20|23728.8|23716.8|23728.4|23716.4|23728.8|23716.8|23725.1|23713.1|4
1757345310000|2025-09-08 15:28:30|23727.6|23715.6|23728.8|23716.8|23728.8|23716.8|23726.3|23714.3|10
1757345320000|2025-09-08 15:28:40|23731.3|23719.3|23730.9|23718.9|23731.3|23719.3|23730.9|23718.9|6
1757345330000|2025-09-08 15:28:50|23730.4|23718.4|23729.6|23717.6|23730.4|23718.4|23729.6|23717.6|5
1757345340000|2025-09-08 15:29:00|23727.6|23715.6|23728.8|23716.8|23728.8|23716.8|23727.6|23715.6|2
1757345350000|2025-09-08 15:29:10|23731.3|23719.3|23730.1|23718.1|23731.3|23719.3|23728.8|23716.8|1
1757345360000|2025-09-08 15:29:20|23728.8|23716.8|23728.4|23716.4|23731.3|23719.3|23728.4|23716.4|14
1757345370000|2025-09-08 15:29:30|23728.8|23716.8|23728.4|23716.4|23729.3|23717.3|23728.4|23716.4|1
1757345380000|2025-09-08 15:29:40|23726.8|23714.8|23725.1|23713.1|23726.8|23714.8|23725.1|23713.1|6
1757345390000|2025-09-08 15:29:50|23724.7|23712.7|23729.3|23717.3|23729.3|23717.3|23724.7|23712.7|5
1757345400000|2025-09-08 15:30:00|23728.4|23716.4|23730.4|23718.4|23731.7|23719.7|23728.4|23716.4|12
1757345410000|2025-09-08 15:30:10|23730.9|23718.9|23731.7|23719.7|23735.4|23723.4|23730.9|23718.9|17
1757345420000|2025-09-08 15:30:20|23730|23718|23730.9|23718.9|23731.7|23719.7|23730|23718|4
1757345430000|2025-09-08 15:30:30|23731.3|23719.3|23732.1|23720.1|23732.1|23720.1|23731.3|23719.3|2
1757345440000|2025-09-08 15:30:40|23732.9|23720.9|23729.2|23717.2|23732.9|23720.9|23728.4|23716.4|2
1757345450000|2025-09-08 15:30:50|23728.4|23716.4|23730.4|23718.4|23730.4|23718.4|23728.4|23716.4|2
1757345460000|2025-09-08 15:31:00|23720.9|23708.9|23720.9|23708.9|23720.9|23708.9|23718.8|23706.8|19
1757345470000|2025-09-08 15:31:10|23721.3|23709.3|23722.6|23710.6|23722.6|23710.6|23721.3|23709.3|0
1757345480000|2025-09-08 15:31:20|23723.4|23711.4|23723.8|23711.8|23723.8|23711.8|23722.6|23710.6|1
1757345490000|2025-09-08 15:31:30|23724.3|23712.3|23724.3|23712.3|23724.3|23712.3|23724.3|23712.3|1
1757345500000|2025-09-08 15:31:40|23723.8|23711.8|23724.3|23712.3|23724.3|23712.3|23723.8|23711.8|0
1757345520000|2025-09-08 15:32:00|23725.1|23713.1|23728.8|23716.8|23729.3|23717.3|23725.1|23713.1|2
1757345540000|2025-09-08 15:32:20|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|2
1757345550000|2025-09-08 15:32:30|23729.7|23717.7|23730.1|23718.1|23730.1|23718.1|23729.7|23717.7|1
1757345560000|2025-09-08 15:32:40|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|1
1757345570000|2025-09-08 15:32:50|23730.1|23718.1|23733.8|23721.8|23733.8|23721.8|23730.1|23718.1|3
1757345580000|2025-09-08 15:33:00|23733|23721|23733.8|23721.8|23733.8|23721.8|23733|23721|2
1757345590000|2025-09-08 15:33:10|23734.6|23722.6|23732.6|23720.6|23734.6|23722.6|23732.6|23720.6|3
1757345600000|2025-09-08 15:33:20|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|23733.4|23721.4|3
1757345610000|2025-09-08 15:33:30|23733.4|23721.4|23730.9|23718.9|23733.4|23721.4|23730.9|23718.9|3
1757345620000|2025-09-08 15:33:40|23731.3|23719.3|23728.8|23716.8|23731.3|23719.3|23728.4|23716.4|3
1757345630000|2025-09-08 15:33:50|23731.3|23719.3|23733.8|23721.8|23733.8|23721.8|23731.3|23719.3|3
1757345640000|2025-09-08 15:34:00|||||||||10
1757345650000|2025-09-08 15:34:10|||||||||12
1757345660000|2025-09-08 15:34:20|23733|23721|23733|23721|23733|23721|23733|23721|4
1757345670000|2025-09-08 15:34:30|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|21
1757345680000|2025-09-08 15:34:40|23732.2|23720.2|23732.2|23720.2|23732.2|23720.2|23732.2|23720.2|10
1757345690000|2025-09-08 15:34:50|23731.8|23719.8|23729.7|23717.7|23731.8|23719.8|23729.7|23717.7|3
1757345700000|2025-09-08 15:35:00|23730.2|23718.2|23736|23724|23737.2|23725.2|23730.2|23718.2|9
1757345710000|2025-09-08 15:35:10|23734.3|23722.3|23737.2|23725.2|23737.2|23725.2|23734.3|23722.3|6
1757345720000|2025-09-08 15:35:20|||||||||1
1757345740000|2025-09-08 15:35:40|23736|23724|23735.2|23723.2|23737.2|23725.2|23735.2|23723.2|9
1757345750000|2025-09-08 15:35:50|23736|23724|23732.2|23720.2|23738.3|23725.2|23732.2|23718.3|31
1757345760000|2025-09-08 15:36:00|||||||||6
1757345770000|2025-09-08 15:36:10|23729.7|23717.7|23731.8|23719.8|23733|23721|23729.7|23717.7|10
1757345780000|2025-09-08 15:36:20|23732.2|23720.2|23733|23721|23733|23721|23732.2|23720.2|4
1757345790000|2025-09-08 15:36:30|23732.2|23720.2|23723|23711|23732.2|23720.2|23723|23711|12
1757345800000|2025-09-08 15:36:40|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|23723|23711|3
1757345820000|2025-09-08 15:37:00|||||||||9
1757345830000|2025-09-08 15:37:10|23718.8|23706.8|23716.3|23704.3|23718.8|23706.8|23715.1|23703.1|6
1757345840000|2025-09-08 15:37:20|23714.7|23702.7|23716.3|23704.3|23716.3|23704.3|23714.6|23702.6|3
1757345850000|2025-09-08 15:37:30|23717.6|23705.6|23710.1|23698.1|23717.6|23705.6|23710.1|23698.1|6
1757345860000|2025-09-08 15:37:40|23710.5|23698.5|23706.8|23694.8|23710.5|23698.5|23706.8|23694.8|27
1757345870000|2025-09-08 15:37:50|23706|23694|23706|23694|23707.2|23695.2|23704.3|23692.3|8
1757345880000|2025-09-08 15:38:00|23705.2|23693.2|23692.7|23680.7|23708.1|23696.1|23692.7|23680.7|17
1757345890000|2025-09-08 15:38:10|23692.2|23680.2|23699.4|23687.4|23701|23689|23691.9|23679.9|4
1757345900000|2025-09-08 15:38:20|23698.6|23686.6|23705.3|23693.3|23705.3|23693.3|23697.7|23685.7|30
1757345910000|2025-09-08 15:38:30|23704.8|23692.8|23706.1|23694.1|23706.1|23694.1|23703.6|23691.6|4
1757345920000|2025-09-08 15:38:40|||||||||1
1757345930000|2025-09-08 15:38:50|23705.3|23693.3|23704.7|23692.7|23706.9|23694.9|23704.7|23692.7|40
1757345940000|2025-09-08 15:39:00|23705.2|23693.2|23704.7|23692.7|23706.4|23694.4|23704.7|23692.7|4
1757345950000|2025-09-08 15:39:10|23705.2|23693.2|23706|23694|23706|23694|23705.2|23693.2|2
1757345960000|2025-09-08 15:39:20|23704.7|23692.7|23714.7|23702.7|23715.2|23703.2|23704.7|23692.7|4
1757345970000|2025-09-08 15:39:30|23714.3|23702.3|23720.2|23708.2|23720.2|23708.2|23712.7|23700.7|1
1757345980000|2025-09-08 15:39:40|23721.4|23709.4|23722.7|23710.7|23722.7|23710.7|23721.4|23709.4|3
1757346000000|2025-09-08 15:40:00|23722.2|23710.2|23720.2|23708.2|23722.2|23710.2|23720.2|23708.2|10
1757346010000|2025-09-08 15:40:10|23718.6|23706.6|23719.4|23707.4|23719.4|23707.4|23718.1|23706.1|8
1757346020000|2025-09-08 15:40:20|23719.8|23707.8|23723.6|23711.6|23723.6|23711.6|23719.8|23707.8|7
1757346030000|2025-09-08 15:40:30|23725.6|23713.6|23728.6|23716.6|23728.6|23716.6|23725.6|23713.6|4
1757346040000|2025-09-08 15:40:40|23729|23717|23735.6|23723.6|23735.6|23723.6|23729|23717|10
1757346050000|2025-09-08 15:40:50|23736.1|23724.1|23733.6|23721.6|23736.1|23724.1|23733.6|23721.6|8
1757346060000|2025-09-08 15:41:00|23733.1|23721.1|23728.1|23716.1|23733.1|23721.1|23728.1|23716.1|5
1757346070000|2025-09-08 15:41:10|23729.7|23717.7|23727.7|23715.7|23730.6|23718.6|23727.7|23715.7|29
1757346080000|2025-09-08 15:41:20|23728.5|23716.5|23724.7|23712.7|23728.5|23716.5|23722.7|23710.7|6
1757346090000|2025-09-08 15:41:30|23722.7|23710.7|23728.1|23716.1|23728.1|23716.1|23722.7|23710.7|6
1757346110000|2025-09-08 15:41:50|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|23727.3|23715.3|0
1757346120000|2025-09-08 15:42:00|||||||||1
1757346130000|2025-09-08 15:42:10|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|1
1757346140000|2025-09-08 15:42:20|23728.9|23716.9|23732.7|23720.7|23733.1|23721.1|23728.9|23716.9|4
1757346150000|2025-09-08 15:42:30|23731.9|23719.9|23732.7|23720.7|23732.7|23720.7|23730.6|23718.6|1
1757346160000|2025-09-08 15:42:40|23730.6|23718.6|23730.6|23718.6|23730.6|23718.6|23730.6|23718.6|0
1757346170000|2025-09-08 15:42:50|23731.9|23719.9|23733.1|23721.1|23733.1|23721.1|23731.9|23719.9|2
1757346180000|2025-09-08 15:43:00|23734.4|23722.4|23755.6|23743.6|23758|23746|23734.4|23722.4|60
1757346190000|2025-09-08 15:43:10|23755.2|23743.2|23753.9|23741.9|23755.6|23743.6|23751.1|23739.1|25
1757346200000|2025-09-08 15:43:20|23753.1|23741.1|23755.2|23743.2|23755.2|23743.2|23753.1|23741.1|4
1757346210000|2025-09-08 15:43:30|23755.6|23743.6|23756.4|23744.4|23756.4|23744.4|23755.6|23743.6|13
1757346220000|2025-09-08 15:43:40|23755.6|23743.6|23755.6|23743.6|23756.4|23744.4|23755.6|23743.6|13
1757346230000|2025-09-08 15:43:50|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|23755.6|23743.6|15
1757346240000|2025-09-08 15:44:00|23755.6|23743.6|23748.9|23736.9|23755.6|23743.6|23748.1|23736.1|11
1757346260000|2025-09-08 15:44:20|23747.2|23735.2|23747.7|23735.7|23747.7|23735.7|23747.2|23735.2|1
1757346270000|2025-09-08 15:44:30|23748.1|23736.1|23748.9|23736.9|23749.4|23737.4|23748.1|23736.1|1
1757346280000|2025-09-08 15:44:40|23747.7|23735.7|23742.8|23730.8|23747.7|23735.7|23742.8|23730.8|7
1757346290000|2025-09-08 15:44:50|23743.6|23731.6|23739|23727|23744|23732|23739|23727|6
1757346300000|2025-09-08 15:45:00|23739.5|23727.5|23742.4|23730.4|23744.5|23732.5|23739.5|23727.5|10
1757346310000|2025-09-08 15:45:10|23741.6|23729.6|23741.1|23729.1|23741.6|23729.6|23741.1|23729.1|13
1757346320000|2025-09-08 15:45:20|23741.6|23729.6|23742.4|23730.4|23742.4|23730.4|23741.6|23729.6|1
1757346330000|2025-09-08 15:45:30|23743.2|23731.2|23744.5|23732.5|23745.3|23733.3|23743.2|23731.2|12
1757346340000|2025-09-08 15:45:40|23743.6|23731.6|23739.9|23727.9|23743.6|23731.6|23738.6|23726.6|3
1757346350000|2025-09-08 15:45:50|23741.1|23729.1|23741.1|23729.1|23741.1|23729.1|23741.1|23729.1|0
1757346360000|2025-09-08 15:46:00|23740.7|23728.7|23743.6|23731.6|23744.5|23732.5|23739.9|23727.9|7
1757346370000|2025-09-08 15:46:10|23742.8|23730.8|23743.6|23731.6|23743.6|23731.6|23742.4|23730.4|1
1757346380000|2025-09-08 15:46:20|23744.9|23732.9|23747.8|23735.8|23747.8|23735.8|23744.9|23732.9|1
1757346390000|2025-09-08 15:46:30|23748.3|23736.3|23747|23735|23748.3|23736.3|23744.9|23732.9|8
1757346400000|2025-09-08 15:46:40|23747.4|23735.4|23744.5|23732.5|23747.4|23735.4|23742.8|23730.8|2
1757346420000|2025-09-08 15:47:00|23743.7|23731.7|23744|23732|23744.5|23732.5|23742.4|23730.4|1
1757346430000|2025-09-08 15:47:10|23743.2|23731.2|23745.3|23733.3|23745.3|23733.3|23742.4|23730.4|2
1757346440000|2025-09-08 15:47:20|23744.9|23732.9|23744.9|23732.9|23744.9|23732.9|23744.9|23732.9|1
1757346450000|2025-09-08 15:47:30|23744.1|23732.1|23743.7|23731.7|23744.1|23732.1|23743.7|23731.7|2
1757346460000|2025-09-08 15:47:40|23744.5|23732.5|23745.3|23733.3|23745.3|23733.3|23744.5|23732.5|1
1757346470000|2025-09-08 15:47:50|23744.9|23732.9|23745.3|23733.3|23745.3|23733.3|23744.9|23732.9|1
1757346480000|2025-09-08 15:48:00|23744.9|23732.9|23745.3|23733.3|23745.7|23733.7|23744.9|23732.9|6
1757346490000|2025-09-08 15:48:10|23744.9|23732.9|23742.4|23730.4|23744.9|23732.9|23742.4|23730.4|5
1757346500000|2025-09-08 15:48:20|23741.2|23729.2|23737.4|23725.4|23741.2|23729.2|23736.2|23724.2|10
1757346510000|2025-09-08 15:48:30|23737|23725|23737|23725|23738.2|23726.2|23737|23725|2
1757346520000|2025-09-08 15:48:40|23737.4|23725.4|23739.5|23727.5|23739.5|23727.5|23737.4|23725.4|0
1757346530000|2025-09-08 15:48:50|23739|23727|23742.8|23730.8|23744.5|23732.5|23738.6|23726.6|38
1757346540000|2025-09-08 15:49:00|23743.6|23731.6|23742|23730|23743.6|23731.6|23741.1|23729.1|3
1757346550000|2025-09-08 15:49:10|23742.8|23730.8|23747.8|23735.8|23747.8|23735.8|23742.8|23730.8|10
1757346560000|2025-09-08 15:49:20|23747.3|23735.3|23750.3|23738.3|23750.3|23738.3|23747.3|23735.3|2
1757346570000|2025-09-08 15:49:30|23751.5|23739.5|23753.6|23741.6|23753.6|23741.6|23751.5|23739.5|4
1757346580000|2025-09-08 15:49:40|23754|23742|23754|23742|23754|23742|23754|23742|4
1757346590000|2025-09-08 15:49:50|23753.2|23741.2|23754|23742|23754|23742|23751.5|23739.5|32
1757346600000|2025-09-08 15:50:00|23753.2|23741.2|23749.5|23737.5|23753.2|23741.2|23749.5|23737.5|7
1757346610000|2025-09-08 15:50:10|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|0
1757346620000|2025-09-08 15:50:20|23749.5|23737.5|23749.5|23737.5|23749.5|23737.5|23749.5|23737.5|1
1757346630000|2025-09-08 15:50:30|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|3
1757346640000|2025-09-08 15:50:40|23741.2|23729.2|23742.4|23730.4|23742.4|23730.4|23741.2|23729.2|5
1757346650000|2025-09-08 15:50:50|23741.6|23729.6|23742.4|23730.4|23744.5|23732.5|23741.6|23729.6|1
1757346660000|2025-09-08 15:51:00|23742|23730|23742|23730|23742.4|23730.4|23742|23730|4
1757346670000|2025-09-08 15:51:10|23741.2|23729.2|23735.7|23723.7|23742|23730|23735.7|23723.7|3
1757346680000|2025-09-08 15:51:20|23736.5|23724.5|23732.4|23720.4|23736.5|23724.5|23732.4|23720.4|5
1757346690000|2025-09-08 15:51:30|23733.2|23721.2|23733.7|23721.7|23733.7|23721.7|23732.4|23720.4|2
1757346700000|2025-09-08 15:51:40|23737|23725|23736.2|23724.2|23738.7|23726.7|23736.2|23724.2|3
1757346710000|2025-09-08 15:51:50|23736.5|23724.5|23734.5|23722.5|23736.5|23724.5|23734.5|23722.5|2
1757346720000|2025-09-08 15:52:00|23734.9|23722.9|23734.9|23722.9|23734.9|23722.9|23734.9|23722.9|0
1757346730000|2025-09-08 15:52:10|23737|23725|23733.2|23721.2|23737|23725|23733.2|23721.2|34
1757346740000|2025-09-08 15:52:20|23734|23722|23735.7|23723.7|23735.7|23723.7|23734|23722|5
1757346750000|2025-09-08 15:52:30|23734.9|23722.9|23730.7|23718.7|23734.9|23722.9|23728.2|23716.2|3
1757346760000|2025-09-08 15:52:40|23732|23720|23731.5|23719.5|23732|23720|23731.5|23719.5|12
1757346770000|2025-09-08 15:52:50|23732|23720|23731.1|23719.1|23732.4|23720.4|23731.1|23719.1|2
1757346780000|2025-09-08 15:53:00|23731.5|23719.5|23731.5|23719.5|23731.5|23719.5|23731.5|23719.5|3
1757346790000|2025-09-08 15:53:10|23731.1|23719.1|23731.5|23719.5|23732|23720|23731.1|23719.1|4
1757346800000|2025-09-08 15:53:20|23729.9|23717.9|23725.3|23713.3|23729.9|23717.9|23725.3|23713.3|2
1757346810000|2025-09-08 15:53:30|23727.8|23715.8|23731.5|23719.5|23732|23720|23727.8|23715.8|1
1757346820000|2025-09-08 15:53:40|23731.2|23719.2|23731.2|23719.2|23731.2|23719.2|23729.5|23717.5|19
1757346830000|2025-09-08 15:53:50|23730.7|23718.7|23729.5|23717.5|23732|23720|23729.5|23717.5|3
1757346840000|2025-09-08 15:54:00|23728.7|23716.7|23729.5|23717.5|23732|23720|23728.7|23716.7|3
1757346850000|2025-09-08 15:54:10|||||||||1
1757346860000|2025-09-08 15:54:20|23731.2|23719.2|23732|23720|23732|23720|23729.5|23717.5|3
1757346880000|2025-09-08 15:54:40|23731.5|23719.5|23731.1|23719.1|23732|23720|23729.5|23717.5|9
1757346890000|2025-09-08 15:54:50|23732|23720|23732|23720|23732|23720|23729.8|23717.8|3
1757346910000|2025-09-08 15:55:10|23731.5|23719.5|23724.5|23712.5|23731.5|23719.5|23723.7|23711.7|12
1757346920000|2025-09-08 15:55:20|23724.9|23712.9|23724.5|23712.5|23724.9|23712.9|23724.5|23712.5|0
1757346930000|2025-09-08 15:55:30|23723.2|23711.2|23723.7|23711.7|23725.4|23713.4|23722.4|23710.4|4
1757346940000|2025-09-08 15:55:40|23730.4|23718.4|23736.2|23724.2|23736.2|23724.2|23730.4|23718.4|3
1757346950000|2025-09-08 15:55:50|23734.5|23722.5|23734.5|23722.5|23734.5|23722.5|23734.5|23722.5|1
1757346960000|2025-09-08 15:56:00|23736.2|23724.2|23736.2|23724.2|23738.7|23726.7|23735.7|23723.7|0
1757346970000|2025-09-08 15:56:10|23737|23725|23739.5|23727.5|23741.2|23729.2|23736.6|23724.6|6
1757346980000|2025-09-08 15:56:20|23738.7|23726.7|23740.4|23728.4|23740.4|23728.4|23738.7|23726.7|0
1757346990000|2025-09-08 15:56:30|23739.5|23727.5|23740.4|23728.4|23740.4|23728.4|23738.7|23726.7|0
1757347000000|2025-09-08 15:56:40|23741.2|23729.2|23738.7|23726.7|23741.2|23729.2|23738.7|23726.7|1
1757347010000|2025-09-08 15:56:50|23737.4|23725.4|23736.2|23724.2|23737.4|23725.4|23736.2|23724.2|6
1757347020000|2025-09-08 15:57:00|23737.4|23725.4|23737|23725|23737.4|23725.4|23737|23725|0
1757347030000|2025-09-08 15:57:10|23736.2|23724.2|23737|23725|23737|23725|23736.2|23724.2|1
1757347040000|2025-09-08 15:57:20|23736.5|23724.5|23735.7|23723.7|23736.5|23724.5|23735.7|23723.7|2
1757347050000|2025-09-08 15:57:30|23737|23725|23734.5|23722.5|23737|23725|23734.5|23722.5|3
1757347060000|2025-09-08 15:57:40|23736.2|23724.2|23739.9|23727.9|23739.9|23727.9|23736.2|23724.2|11
1757347070000|2025-09-08 15:57:50|23742.9|23730.9|23742.4|23730.4|23743.7|23731.7|23742.4|23730.4|5
1757347080000|2025-09-08 15:58:00|23742.9|23730.9|23747.9|23735.9|23747.9|23735.9|23742.9|23730.9|12
1757347090000|2025-09-08 15:58:10|23748.7|23736.7|23747.4|23735.4|23748.7|23736.7|23747.4|23735.4|0
1757347100000|2025-09-08 15:58:20|23748.3|23736.3|23749.9|23737.9|23749.9|23737.9|23748.3|23736.3|3
1757347110000|2025-09-08 15:58:30|23752|23740|23752|23740|23752|23740|23752|23740|2
1757347120000|2025-09-08 15:58:40|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|1
1757347130000|2025-09-08 15:58:50|23749.9|23737.9|23751.2|23739.2|23751.2|23739.2|23748.7|23736.7|2
1757347140000|2025-09-08 15:59:00|23750.7|23738.7|23766.1|23754.1|23766.1|23754.1|23749.9|23737.9|39
1757347150000|2025-09-08 15:59:10|23765.6|23753.6|23764.5|23752.5|23765.6|23753.6|23760.3|23748.3|14
1757347160000|2025-09-08 15:59:20|23764|23752|23766.1|23754.1|23766.5|23754.5|23761.5|23749.5|8
1757347170000|2025-09-08 15:59:30|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|3
1757347180000|2025-09-08 15:59:40|23768.2|23756.2|23765.7|23753.7|23770.2|23758.2|23765.7|23753.7|43
1757347190000|2025-09-08 15:59:50|23766.1|23754.1|23766.9|23754.9|23767.3|23755.3|23765.7|23753.7|5
1757347200000|2025-09-08 16:00:00|23766.1|23754.1|23763.6|23751.6|23766.1|23754.1|23763.6|23751.6|2
1757347210000|2025-09-08 16:00:10|23763.2|23751.2|23760.2|23748.2|23763.2|23751.2|23760.2|23748.2|6
1757347220000|2025-09-08 16:00:20|23761.9|23749.9|23760.7|23748.7|23764.4|23752.4|23757.7|23745.7|12
1757347230000|2025-09-08 16:00:30|23759.8|23747.8|23758.2|23746.2|23759.8|23747.8|23758.2|23746.2|1
1757347240000|2025-09-08 16:00:40|||||||||1
1757347260000|2025-09-08 16:01:00|23753.2|23741.2|23750.2|23738.2|23754.4|23742.4|23750.2|23738.2|11
1757347270000|2025-09-08 16:01:10|23750.7|23738.7|23743.2|23731.2|23750.7|23738.7|23743.2|23731.2|6
1757347280000|2025-09-08 16:01:20|23744|23732|23746.1|23734.1|23746.1|23734.1|23744|23732|1
1757347290000|2025-09-08 16:01:30|23748.2|23736.2|23751.9|23739.9|23751.9|23739.9|23746.9|23734.9|5
1757347300000|2025-09-08 16:01:40|23750.7|23738.7|23750.2|23738.2|23756|23744|23750.2|23738.2|4
1757347310000|2025-09-08 16:01:50|23749.8|23737.8|23752.3|23740.3|23752.7|23740.7|23749.3|23737.3|1
1757347320000|2025-09-08 16:02:00|23752.7|23740.7|23753.5|23741.5|23754.3|23742.3|23752.3|23740.3|9
1757347330000|2025-09-08 16:02:10|23752.3|23740.3|23752.3|23740.3|23754.3|23742.3|23752.3|23740.3|0
1757347340000|2025-09-08 16:02:20|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|2
1757347350000|2025-09-08 16:02:30|23753.1|23741.1|23752.3|23740.3|23753.1|23741.1|23752.3|23740.3|1
1757347360000|2025-09-08 16:02:40|23754.8|23742.8|23754.3|23742.3|23754.8|23742.8|23754.3|23742.3|3
1757347370000|2025-09-08 16:02:50|23752.3|23740.3|23754.8|23742.8|23754.8|23742.8|23752.3|23740.3|3
1757347380000|2025-09-08 16:03:00|23754|23742|23756.8|23744.8|23756.8|23744.8|23753.5|23741.5|2
1757347390000|2025-09-08 16:03:10|23755.6|23743.6|23761|23749|23761.8|23749.8|23755.6|23743.6|1
1757347400000|2025-09-08 16:03:20|23761.8|23749.8|23759.8|23747.8|23762.3|23750.3|23759.8|23747.8|1
1757347410000|2025-09-08 16:03:30|23760.2|23748.2|23759.8|23747.8|23760.2|23748.2|23759.8|23747.8|10
1757347420000|2025-09-08 16:03:40|||||||||3
1757347430000|2025-09-08 16:03:50|23759|23747|23759.8|23747.8|23759.8|23747.8|23759|23747|0
1757347440000|2025-09-08 16:04:00|23767.3|23755.3|23766.8|23754.8|23767.3|23755.3|23766.8|23754.8|7
1757347450000|2025-09-08 16:04:10|23766.4|23754.4|23769.8|23757.8|23773.1|23761.1|23765.6|23753.6|11
1757347460000|2025-09-08 16:04:20|23770.2|23758.2|23770.2|23758.2|23771.5|23759.5|23769.8|23757.8|3
1757347470000|2025-09-08 16:04:30|23769.8|23757.8|23768.5|23756.5|23769.8|23757.8|23768.1|23756.1|4
1757347480000|2025-09-08 16:04:40|23767.7|23755.7|23767.3|23755.3|23768.5|23756.5|23767.3|23755.3|1
1757347490000|2025-09-08 16:04:50|23767.7|23755.7|23769.8|23757.8|23769.8|23757.8|23767.3|23755.3|2
1757347500000|2025-09-08 16:05:00|23770.6|23758.6|23769.8|23757.8|23770.6|23758.6|23769.8|23757.8|0
1757347510000|2025-09-08 16:05:10|23769.3|23757.3|23773.1|23761.1|23773.1|23761.1|23769.3|23757.3|7
1757347520000|2025-09-08 16:05:20|23771|23759|23769.4|23757.4|23771|23759|23769.4|23757.4|6
1757347530000|2025-09-08 16:05:30|23768.6|23756.6|23768.2|23756.2|23768.6|23756.6|23765.7|23753.7|2
1757347540000|2025-09-08 16:05:40|23767.7|23755.7|23769.4|23757.4|23769.4|23757.4|23767.7|23755.7|10
1757347550000|2025-09-08 16:05:50|23770.2|23758.2|23768.2|23756.2|23770.2|23758.2|23768.2|23756.2|0
1757347560000|2025-09-08 16:06:00|23767.7|23755.7|23768.2|23756.2|23768.2|23756.2|23767.7|23755.7|1
1757347570000|2025-09-08 16:06:10|23767.7|23755.7|23768.2|23756.2|23768.2|23756.2|23767.7|23755.7|1
1757347580000|2025-09-08 16:06:20|23767.7|23755.7|23768.2|23756.2|23768.2|23756.2|23767.7|23755.7|2
1757347590000|2025-09-08 16:06:30|23769|23757|23769|23757|23769|23757|23768.2|23756.2|1
1757347600000|2025-09-08 16:06:40|23766.5|23754.5|23768.2|23756.2|23768.2|23756.2|23765.7|23753.7|5
1757347610000|2025-09-08 16:06:50|23766.9|23754.9|23768.2|23756.2|23768.2|23756.2|23765.7|23753.7|6
1757347620000|2025-09-08 16:07:00|23769|23757|23770.7|23758.7|23770.7|23758.7|23769|23757|4
1757347630000|2025-09-08 16:07:10|23769.4|23757.4|23769.4|23757.4|23769.4|23757.4|23769.4|23757.4|3
1757347640000|2025-09-08 16:07:20|23769.9|23757.9|23769.8|23757.8|23770.2|23758.2|23768.2|23756.2|5
1757347650000|2025-09-08 16:07:30|23768.2|23756.2|23770.2|23758.2|23770.2|23758.2|23768.2|23756.2|0
1757347660000|2025-09-08 16:07:40|23769.4|23757.4|23769.4|23757.4|23769.4|23757.4|23769.4|23757.4|0
1757347670000|2025-09-08 16:07:50|23765.7|23753.7|23768.2|23756.2|23768.2|23756.2|23765.7|23753.7|4
1757347680000|2025-09-08 16:08:00|23770.2|23758.2|23770.2|23758.2|23771.4|23759.4|23769.8|23757.8|14
1757347690000|2025-09-08 16:08:10|23771.8|23759.8|23771.8|23759.8|23771.8|23759.8|23771.8|23759.8|2
1757347700000|2025-09-08 16:08:20|23771|23759|23771|23759|23771|23759|23771|23759|0
1757347710000|2025-09-08 16:08:30|23770.6|23758.6|23771|23759|23771|23759|23770.2|23758.2|0
1757347720000|2025-09-08 16:08:40|23770.2|23758.2|23770.2|23758.2|23771|23759|23769.8|23757.8|2
1757347730000|2025-09-08 16:08:50|23771|23759|23768.9|23756.9|23772.3|23760.3|23767.3|23755.3|5
1757347740000|2025-09-08 16:09:00|23768.1|23756.1|23768.1|23756.1|23769.3|23757.3|23768.1|23756.1|2
1757347750000|2025-09-08 16:09:10|23764.3|23752.3|23764.3|23752.3|23764.3|23752.3|23762.7|23750.7|7
1757347760000|2025-09-08 16:09:20|23764.8|23752.8|23762.3|23750.3|23764.8|23752.8|23762.3|23750.3|0
1757347770000|2025-09-08 16:09:30|23761.4|23749.4|23759.8|23747.8|23761.4|23749.4|23759.8|23747.8|2
1757347780000|2025-09-08 16:09:40|23760.2|23748.2|23761.8|23749.8|23761.8|23749.8|23760.2|23748.2|1
1757347790000|2025-09-08 16:09:50|23762.7|23750.7|23764.8|23752.8|23764.8|23752.8|23762.7|23750.7|0
1757347800000|2025-09-08 16:10:00|23766.8|23754.8|23769.8|23757.8|23769.8|23757.8|23766.8|23754.8|0
1757347810000|2025-09-08 16:10:10|23766.8|23754.8|23768.9|23756.9|23768.9|23756.9|23766.8|23754.8|10
1757347820000|2025-09-08 16:10:20|23769.3|23757.3|23769.3|23757.3|23769.3|23757.3|23769.3|23757.3|2
1757347830000|2025-09-08 16:10:30|23768.9|23756.9|23769.3|23757.3|23769.3|23757.3|23768.9|23756.9|1
1757347840000|2025-09-08 16:10:40|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|2
1757347850000|2025-09-08 16:10:50|23765.1|23753.1|23761.4|23749.4|23765.1|23753.1|23761.4|23749.4|8
1757347860000|2025-09-08 16:11:00|23761.8|23749.8|23761.4|23749.4|23763.9|23751.9|23760.1|23748.1|2
1757347870000|2025-09-08 16:11:10|23761.8|23749.8|23762.7|23750.7|23762.7|23750.7|23761.8|23749.8|0
1757347880000|2025-09-08 16:11:20|23763.5|23751.5|23773.5|23761.5|23773.5|23761.5|23763.5|23751.5|3
1757347890000|2025-09-08 16:11:30|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|19
1757347900000|2025-09-08 16:11:40|23774.7|23762.7|23774.7|23762.7|23774.7|23762.7|23774.7|23762.7|1
1757347910000|2025-09-08 16:11:50|23773.9|23761.9|23768.5|23756.5|23773.9|23761.9|23768.5|23756.5|5
1757347920000|2025-09-08 16:12:00|23769.3|23757.3|23771.4|23759.4|23771.4|23759.4|23769.3|23757.3|0
1757347930000|2025-09-08 16:12:10|23773.5|23761.5|23774.7|23762.7|23774.7|23762.7|23772.7|23760.7|1
1757347940000|2025-09-08 16:12:20|23776|23764|23776.4|23764.4|23778.5|23766.5|23774.7|23762.7|6
1757347950000|2025-09-08 16:12:30|23779.3|23767.3|23776|23764|23780.2|23768.2|23776|23764|4
1757347960000|2025-09-08 16:12:40|23775.5|23763.5|23776.4|23764.4|23776.4|23764.4|23774.7|23762.7|3
1757347970000|2025-09-08 16:12:50|23774.3|23762.3|23773.9|23761.9|23774.3|23762.3|23773.9|23761.9|3
1757347980000|2025-09-08 16:13:00|23771.4|23759.4|23770.2|23758.2|23778.5|23766.5|23770.2|23758.2|19
1757347990000|2025-09-08 16:13:10|23769.7|23757.7|23768.9|23756.9|23769.7|23757.7|23768.9|23756.9|2
1757348000000|2025-09-08 16:13:20|23770.2|23758.2|23771.4|23759.4|23772.7|23760.7|23770.2|23758.2|1
1757348010000|2025-09-08 16:13:30|23771.8|23759.8|23773.5|23761.5|23773.9|23761.9|23771.4|23759.4|3
1757348020000|2025-09-08 16:13:40|23773|23761|23772.2|23760.2|23773|23761|23771.4|23759.4|0
1757348030000|2025-09-08 16:13:50|23771.4|23759.4|23768.9|23756.9|23771.4|23759.4|23768.9|23756.9|4
1757348040000|2025-09-08 16:14:00|23770.5|23758.5|23773.5|23761.5|23773.9|23761.9|23770.5|23758.5|3
1757348050000|2025-09-08 16:14:10|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|4
1757348060000|2025-09-08 16:14:20|23776|23764|23777.7|23765.7|23777.7|23765.7|23775.2|23763.2|4
1757348070000|2025-09-08 16:14:30|23778.9|23766.9|23773.5|23761.5|23778.9|23766.9|23772.7|23760.7|3
1757348080000|2025-09-08 16:14:40|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|2
1757348090000|2025-09-08 16:14:50|23775.6|23763.6|23775.2|23763.2|23776.8|23764.8|23775.2|23763.2|3
1757348100000|2025-09-08 16:15:00|23775.6|23763.6|23776.8|23764.8|23776.8|23764.8|23775.6|23763.6|2
1757348110000|2025-09-08 16:15:10|23777.7|23765.7|23777.7|23765.7|23778.1|23766.1|23777.7|23765.7|0
1757348120000|2025-09-08 16:15:20|23776.8|23764.8|23776.4|23764.4|23776.9|23764.9|23776.4|23764.4|1
1757348130000|2025-09-08 16:15:30|23776.9|23764.9|23777.2|23765.2|23777.7|23765.7|23776.4|23764.4|3
1757348150000|2025-09-08 16:15:50|23780.2|23768.2|23783.5|23771.5|23784.7|23772.7|23780.2|23768.2|6
1757348160000|2025-09-08 16:16:00|23784.7|23772.7|23784.7|23772.7|23784.7|23772.7|23783.9|23771.9|69
1757348170000|2025-09-08 16:16:10|23783.9|23771.9|23785.2|23773.2|23786.4|23774.4|23783.9|23771.9|6
1757348180000|2025-09-08 16:16:20|23784.4|23772.4|23785.2|23773.2|23785.2|23773.2|23783.9|23771.9|7
1757348190000|2025-09-08 16:16:30|23786.4|23774.4|23788.9|23776.9|23793.9|23781.9|23786.4|23774.4|3
1757348200000|2025-09-08 16:16:40|23789.7|23777.7|23789.7|23777.7|23791|23779|23788.9|23776.9|8
1757348210000|2025-09-08 16:16:50|23788.9|23776.9|23788.9|23776.9|23788.9|23776.9|23788.5|23776.5|8
1757348220000|2025-09-08 16:17:00|23788.1|23776.1|23787.7|23775.7|23788.5|23776.5|23787.7|23775.7|2
1757348230000|2025-09-08 16:17:10|23786.4|23774.4|23788.5|23776.5|23788.9|23776.9|23786.4|23774.4|8
1757348240000|2025-09-08 16:17:20|23788|23776|23788.5|23776.5|23788.5|23776.5|23787.2|23775.2|2
1757348250000|2025-09-08 16:17:30|23788|23776|23786.4|23774.4|23788.5|23776.5|23785.2|23773.2|3
1757348260000|2025-09-08 16:17:40|23786|23774|23786.9|23774.9|23786.9|23774.9|23783.9|23771.9|15
1757348270000|2025-09-08 16:17:50|23786.4|23774.4|23786.9|23774.9|23786.9|23774.9|23786.4|23774.4|6
1757348280000|2025-09-08 16:18:00|23786.4|23774.4|23785.2|23773.2|23786.9|23774.9|23782.3|23770.3|9
1757348290000|2025-09-08 16:18:10|23785.6|23773.6|23785.6|23773.6|23786.5|23774.5|23785.6|23773.6|5
1757348310000|2025-09-08 16:18:30|23784.8|23772.8|23782.3|23770.3|23784.8|23772.8|23781.9|23769.9|5
1757348330000|2025-09-08 16:18:50|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|2
1757348340000|2025-09-08 16:19:00|23785.2|23773.2|23784.8|23772.8|23785.6|23773.6|23784.8|23772.8|3
1757348350000|2025-09-08 16:19:10|||||||||2
1757348360000|2025-09-08 16:19:20|||||||||2
1757348380000|2025-09-08 16:19:40|||||||||2
1757348390000|2025-09-08 16:19:50|||||||||2
1757348400000|2025-09-08 16:20:00|23786.9|23774.9|23785.6|23773.6|23786.9|23774.9|23785.6|23773.6|6
1757348410000|2025-09-08 16:20:10|||||||||4
1757348420000|2025-09-08 16:20:20|23782.3|23770.3|23782.3|23770.3|23782.3|23770.3|23782.3|23770.3|9
1757348430000|2025-09-08 16:20:30|23781.9|23769.9|23776.9|23764.9|23781.9|23769.9|23776.9|23764.9|4
1757348440000|2025-09-08 16:20:40|23776.1|23764.1|23774.8|23762.8|23776.1|23764.1|23774.8|23762.8|3
1757348450000|2025-09-08 16:20:50|23772.3|23760.3|23772.3|23760.3|23773.9|23761.9|23772.3|23760.3|3
1757348460000|2025-09-08 16:21:00|23774.4|23762.4|23778.1|23766.1|23778.1|23766.1|23774.4|23762.4|3
1757348470000|2025-09-08 16:21:10|23778.6|23766.6|23772.3|23760.3|23778.6|23766.6|23772.3|23760.3|1
1757348480000|2025-09-08 16:21:20|23771.9|23759.9|23771.9|23759.9|23771.9|23759.9|23771.9|23759.9|2
1757348490000|2025-09-08 16:21:30|23772.7|23760.7|23774.8|23762.8|23774.8|23762.8|23772.7|23760.7|2
1757348500000|2025-09-08 16:21:40|23774.4|23762.4|23775.6|23763.6|23775.6|23763.6|23774.4|23762.4|0
1757348510000|2025-09-08 16:21:50|23774.8|23762.8|23779.4|23767.4|23779.4|23767.4|23774.8|23762.8|6
1757348520000|2025-09-08 16:22:00|23778.9|23766.9|23780.6|23768.6|23781.9|23769.9|23778.9|23766.9|6
1757348530000|2025-09-08 16:22:10|23781.1|23769.1|23782.7|23770.7|23782.7|23770.7|23780.6|23768.6|6
1757348540000|2025-09-08 16:22:20|23783.1|23771.1|23782.3|23770.3|23783.1|23771.1|23781.9|23769.9|5
1757348550000|2025-09-08 16:22:30|23781.5|23769.5|23779.8|23767.8|23781.5|23769.5|23779.4|23767.4|5
1757348560000|2025-09-08 16:22:40|23779.4|23767.4|23779.8|23767.8|23779.8|23767.8|23779.4|23767.4|1
1757348580000|2025-09-08 16:23:00|23782.3|23770.3|23787.7|23775.7|23789.4|23777.4|23782.3|23770.3|7
1757348590000|2025-09-08 16:23:10|23786.9|23774.9|23785.2|23773.2|23788.1|23776.1|23784.4|23772.4|3
1757348600000|2025-09-08 16:23:20|23783.1|23771.1|23789.4|23777.4|23789.8|23777.8|23783.1|23771.1|33
1757348610000|2025-09-08 16:23:30|||||||||6
1757348620000|2025-09-08 16:23:40|23789.8|23777.8|23791.1|23779.1|23791.1|23779.1|23789.8|23777.8|3
1757348630000|2025-09-08 16:23:50|23789.8|23777.8|23791.1|23779.1|23791.1|23779.1|23789.8|23777.8|1
1757348640000|2025-09-08 16:24:00|23790.6|23778.6|23789.8|23777.8|23790.6|23778.6|23789.8|23777.8|3
1757348650000|2025-09-08 16:24:10|23794.4|23782.4|23782.3|23770.3|23794.4|23782.4|23782.3|23770.3|22
1757348660000|2025-09-08 16:24:20|23784.4|23772.4|23784.8|23772.8|23786.9|23774.9|23784.4|23772.4|4
1757348670000|2025-09-08 16:24:30|23785.6|23773.6|23784.8|23772.8|23786.9|23774.9|23784.8|23772.8|2
1757348680000|2025-09-08 16:24:40|23785.3|23773.3|23784.8|23772.8|23786.9|23774.9|23784.8|23772.8|3
1757348690000|2025-09-08 16:24:50|23785.3|23773.3|23771.9|23759.9|23785.3|23773.3|23771.9|23759.9|46
1757348700000|2025-09-08 16:25:00|23774.3|23762.3|23776.9|23764.9|23777.3|23765.3|23774.3|23762.3|8
1757348710000|2025-09-08 16:25:10|23775.3|23763.3|23774.4|23762.4|23775.3|23763.3|23772.3|23760.3|3
1757348720000|2025-09-08 16:25:20|23773.9|23761.9|23771.1|23759.1|23774.4|23762.4|23771.1|23759.1|2
1757348730000|2025-09-08 16:25:30|23770.6|23758.6|23771.1|23759.1|23771.1|23759.1|23770.6|23758.6|1
1757348740000|2025-09-08 16:25:40|23770.6|23758.6|23771.1|23759.1|23771.1|23759.1|23770.6|23758.6|4
1757348750000|2025-09-08 16:25:50|23771.9|23759.9|23776.1|23764.1|23776.1|23764.1|23771.9|23759.9|2
1757348760000|2025-09-08 16:26:00|||||||||1
1757348770000|2025-09-08 16:26:10|23775.3|23763.3|23775.3|23763.3|23775.3|23763.3|23775.3|23763.3|0
1757348780000|2025-09-08 16:26:20|23774.8|23762.8|23777.3|23765.3|23777.3|23765.3|23774.8|23762.8|3
1757348790000|2025-09-08 16:26:30|||||||||2
1757348800000|2025-09-08 16:26:40|23778.6|23766.6|23777.3|23765.3|23778.6|23766.6|23777.3|23765.3|3
1757348810000|2025-09-08 16:26:50|23776.9|23764.9|23788.9|23776.9|23788.9|23776.9|23776.9|23764.9|16
1757348820000|2025-09-08 16:27:00|23788.5|23776.5|23787.7|23775.7|23788.5|23776.5|23787.7|23775.7|1
1757348830000|2025-09-08 16:27:10|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|0
1757348840000|2025-09-08 16:27:20|23786|23774|23787.2|23775.2|23787.2|23775.2|23783.5|23771.5|9
1757348850000|2025-09-08 16:27:30|23785.6|23773.6|23781|23769|23785.6|23773.6|23780.2|23768.2|5
1757348860000|2025-09-08 16:27:40|||||||||2
1757348890000|2025-09-08 16:28:10|||||||||1
1757348900000|2025-09-08 16:28:20|23781.4|23769.4|23783.5|23771.5|23783.5|23771.5|23781.4|23769.4|2
1757348910000|2025-09-08 16:28:30|23782.7|23770.7|23786|23774|23786|23774|23782.7|23770.7|0
1757348920000|2025-09-08 16:28:40|||||||||2
1757348930000|2025-09-08 16:28:50|23786.4|23774.4|23787.2|23775.2|23787.7|23775.7|23786.4|23774.4|1
1757348940000|2025-09-08 16:29:00|23786.4|23774.4|23786.4|23774.4|23786.4|23774.4|23786.4|23774.4|0
1757348950000|2025-09-08 16:29:10|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|1
1757348960000|2025-09-08 16:29:20|23780.1|23768.1|23782.6|23770.6|23782.6|23770.6|23780.1|23768.1|38
1757348970000|2025-09-08 16:29:30|23780.5|23768.5|23779.3|23767.3|23780.5|23768.5|23779.3|23767.3|0
1757348980000|2025-09-08 16:29:40|23778.9|23766.9|23777.6|23765.6|23778.9|23766.9|23777.6|23765.6|0
1757348990000|2025-09-08 16:29:50|23778.4|23766.4|23778.4|23766.4|23778.4|23766.4|23778.4|23766.4|148
1757349000000|2025-09-08 16:30:00|23779.2|23767.2|23778.9|23766.9|23779.2|23767.2|23778.4|23766.4|16
1757349010000|2025-09-08 16:30:10|23778.4|23766.4|23776.7|23764.7|23778.4|23766.4|23776.7|23764.7|25
1757349020000|2025-09-08 16:30:20|||||||||1
1757349030000|2025-09-08 16:30:30|23769.2|23757.2|23765.9|23753.9|23769.2|23757.2|23765.9|23753.9|3
1757349050000|2025-09-08 16:30:50|23766.7|23754.7|23765.9|23753.9|23766.7|23754.7|23765.9|23753.9|0
1757349060000|2025-09-08 16:31:00|23764.7|23752.7|23759.2|23747.2|23765.1|23753.1|23759.2|23747.2|3
1757349070000|2025-09-08 16:31:10|23758.8|23746.8|23761.7|23749.7|23761.7|23749.7|23757.2|23745.2|2
1757349080000|2025-09-08 16:31:20|23762.6|23750.6|23760.9|23748.9|23762.6|23750.6|23759.7|23747.7|3
1757349100000|2025-09-08 16:31:40|||||||||1
1757349110000|2025-09-08 16:31:50|23760.5|23748.5|23759.7|23747.7|23760.5|23748.5|23759.7|23747.7|1
1757349120000|2025-09-08 16:32:00|23743.4|23731.4|23735.6|23723.6|23743.4|23731.4|23734.7|23722.7|76
1757349130000|2025-09-08 16:32:10|23735.1|23723.1|23721.8|23709.8|23735.6|23723.6|23721.8|23709.8|9
1757349140000|2025-09-08 16:32:20|23721.4|23709.4|23721|23709|23721.4|23709.4|23716.4|23704.4|13
1757349150000|2025-09-08 16:32:30|23720.6|23708.6|23737.6|23725.6|23737.6|23725.6|23720.6|23708.6|7
1757349160000|2025-09-08 16:32:40|23738.1|23726.1|23738.1|23726.1|23738.1|23726.1|23737.6|23725.6|2
1757349170000|2025-09-08 16:32:50|23737.6|23725.6|23735.8|23723.8|23737.6|23725.6|23733|23721|52
1757349180000|2025-09-08 16:33:00|23734.2|23722.2|23734.2|23722.2|23736.3|23724.3|23733.8|23721.8|5
1757349190000|2025-09-08 16:33:10|23735|23723|23736.3|23724.3|23737.1|23725.1|23735|23723|3
1757349200000|2025-09-08 16:33:20|23733.8|23721.8|23734.2|23722.2|23735.9|23723.9|23733.3|23721.3|14
1757349210000|2025-09-08 16:33:30|23733.8|23721.8|23730.1|23718.1|23734.7|23722.7|23730.1|23718.1|3
1757349220000|2025-09-08 16:33:40|23731.7|23719.7|23726.7|23714.7|23734.2|23722.2|23726.7|23714.7|2
1757349230000|2025-09-08 16:33:50|23725.9|23713.9|23725.1|23713.1|23727.2|23715.2|23724.2|23712.2|12
1757349240000|2025-09-08 16:34:00|23718.4|23706.4|23719.7|23707.7|23720.9|23708.9|23717.6|23705.6|5
1757349250000|2025-09-08 16:34:10|23719.2|23707.2|23725.1|23713.1|23725.1|23713.1|23719.2|23707.2|7
1757349260000|2025-09-08 16:34:20|23724.3|23712.3|23733.3|23721.3|23733.3|23721.3|23723.9|23711.9|3
1757349270000|2025-09-08 16:34:30|23731.7|23719.7|23728.4|23716.4|23731.7|23719.7|23726.4|23714.4|28
1757349280000|2025-09-08 16:34:40|23728|23716|23723.4|23711.4|23728|23716|23723.4|23711.4|1
1757349290000|2025-09-08 16:34:50|23723|23711|23724.2|23712.2|23724.7|23712.7|23723|23711|1
1757349300000|2025-09-08 16:35:00|23723.4|23711.4|23723.9|23711.9|23725|23713|23723.4|23711.4|1
1757349310000|2025-09-08 16:35:10|23724.7|23712.7|23724.7|23712.7|23725.1|23713.1|23724.7|23712.7|17
1757349320000|2025-09-08 16:35:20|23723.4|23711.4|23719.7|23707.7|23723.4|23711.4|23719.7|23707.7|10
1757349330000|2025-09-08 16:35:30|23720.1|23708.1|23720.5|23708.5|23721.7|23709.7|23720.1|23708.1|3
1757349340000|2025-09-08 16:35:40|23719.7|23707.7|23713.4|23701.4|23719.7|23707.7|23713.4|23701.4|9
1757349350000|2025-09-08 16:35:50|23713|23701|23717.2|23705.2|23717.2|23705.2|23709.2|23697.2|20
1757349360000|2025-09-08 16:36:00|23718.4|23706.4|23704.7|23692.7|23718.4|23706.4|23704.7|23692.7|12
1757349370000|2025-09-08 16:36:10|23701.7|23689.7|23697.2|23685.2|23704.6|23692.6|23695.9|23683.9|23
1757349380000|2025-09-08 16:36:20|23698.4|23686.4|23708.9|23696.9|23708.9|23696.9|23698.4|23686.4|8
1757349390000|2025-09-08 16:36:30|23708.4|23696.4|23710.9|23698.9|23711.7|23699.7|23708.4|23696.4|5
1757349400000|2025-09-08 16:36:40|23711.7|23699.7|23711.7|23699.7|23712.2|23700.2|23711.7|23699.7|2
1757349410000|2025-09-08 16:36:50|23713|23701|23715|23703|23715|23703|23713|23701|4
1757349420000|2025-09-08 16:37:00|23715.8|23703.8|23714.7|23702.7|23716.3|23704.3|23714.7|23702.7|2
1757349430000|2025-09-08 16:37:10|23712.5|23700.5|23716.7|23704.7|23716.7|23704.7|23712.5|23700.5|4
1757349440000|2025-09-08 16:37:20|23715.5|23703.5|23710|23698|23716.3|23704.3|23710|23698|13
1757349450000|2025-09-08 16:37:30|23709.6|23697.6|23708.4|23696.4|23709.6|23697.6|23708.4|23696.4|0
1757349460000|2025-09-08 16:37:40|||||||||1
1757349470000|2025-09-08 16:37:50|23707.5|23695.5|23713|23701|23713|23701|23707.5|23695.5|33
1757349480000|2025-09-08 16:38:00|23714.2|23702.2|23708.4|23696.4|23714.2|23702.2|23708.4|23696.4|7
1757349490000|2025-09-08 16:38:10|23708|23696|23699.7|23687.7|23708.8|23696.8|23699.2|23687.2|10
1757349500000|2025-09-08 16:38:20|23699.2|23687.2|23702.2|23690.2|23702.2|23690.2|23698.4|23686.4|5
1757349510000|2025-09-08 16:38:30|23703.8|23691.8|23704.7|23692.7|23705.5|23693.5|23703.8|23691.8|2
1757349520000|2025-09-08 16:38:40|||||||||1
1757349530000|2025-09-08 16:38:50|||||||||1
1757349540000|2025-09-08 16:39:00|23704.2|23692.2|23704.2|23692.2|23706.7|23694.7|23704.2|23692.2|1
1757349550000|2025-09-08 16:39:10|23704.7|23692.7|23707.2|23695.2|23707.2|23695.2|23704.7|23692.7|4
1757349560000|2025-09-08 16:39:20|23707.5|23695.5|23715.9|23703.9|23718.4|23706.4|23706.7|23694.7|36
1757349570000|2025-09-08 16:39:30|23714.2|23702.2|23713.8|23701.8|23715|23703|23713.8|23701.8|1
1757349580000|2025-09-08 16:39:40|23713.4|23701.4|23715.5|23703.5|23715.5|23703.5|23703.4|23691.4|16
1757349590000|2025-09-08 16:39:50|23716.3|23704.3|23712.5|23700.5|23719.2|23707.2|23711.3|23699.3|17
1757349600000|2025-09-08 16:40:00|23711.7|23699.7|23712.5|23700.5|23714.2|23702.2|23711.7|23699.7|13
1757349610000|2025-09-08 16:40:10|23713.4|23701.4|23713.8|23701.8|23713.8|23701.8|23713.4|23701.4|0
1757349620000|2025-09-08 16:40:20|23713.4|23701.4|23716.3|23704.3|23716.3|23704.3|23713.4|23701.4|5
1757349630000|2025-09-08 16:40:30|23716.7|23704.7|23715|23703|23718.4|23706.4|23715|23703|4
1757349640000|2025-09-08 16:40:40|23715.5|23703.5|23715|23703|23716.3|23704.3|23714.2|23702.2|4
1757349650000|2025-09-08 16:40:50|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|1
1757349660000|2025-09-08 16:41:00|23711.7|23699.7|23718.7|23706.7|23721.7|23709.7|23711.3|23699.3|8
1757349670000|2025-09-08 16:41:10|23717.9|23705.9|23725|23713|23727.5|23715.5|23717.9|23705.9|21
1757349680000|2025-09-08 16:41:20|23722.9|23710.9|23720.9|23708.9|23722.9|23710.9|23719.2|23707.2|4
1757349690000|2025-09-08 16:41:30|23720.4|23708.4|23720.4|23708.4|23720.4|23708.4|23719.2|23707.2|0
1757349700000|2025-09-08 16:41:40|23720|23708|23721.7|23709.7|23722.6|23710.6|23717.9|23705.9|4
1757349710000|2025-09-08 16:41:50|23720.9|23708.9|23720|23708|23720.9|23708.9|23720|23708|1
1757349720000|2025-09-08 16:42:00|23720.4|23708.4|23717.9|23705.9|23720.4|23708.4|23717.9|23705.9|0
1757349730000|2025-09-08 16:42:10|||||||||4
1757349740000|2025-09-08 16:42:20|||||||||1
1757349750000|2025-09-08 16:42:30|23717.1|23705.1|23717.9|23705.9|23717.9|23705.9|23717.1|23705.1|8
1757349760000|2025-09-08 16:42:40|||||||||4
1757349770000|2025-09-08 16:42:50|23718.4|23706.4|23720.4|23708.4|23720.4|23708.4|23717.9|23705.9|11
1757349780000|2025-09-08 16:43:00|23720.9|23708.9|23722.5|23710.5|23724.2|23712.2|23720.9|23708.9|23
1757349790000|2025-09-08 16:43:10|23721.7|23709.7|23720.8|23708.8|23722.5|23710.5|23720.8|23708.8|75
1757349800000|2025-09-08 16:43:20|23721.2|23709.2|23726.7|23714.7|23727.5|23715.5|23721.2|23709.2|43
1757349810000|2025-09-08 16:43:30|23726.2|23714.2|23725|23713|23726.2|23714.2|23723.4|23711.4|2
1757349820000|2025-09-08 16:43:40|23723.7|23711.7|23722.5|23710.5|23723.7|23711.7|23722.5|23710.5|1
1757349830000|2025-09-08 16:43:50|23725.9|23713.9|23725.9|23713.9|23725.9|23713.9|23725.9|23713.9|2
1757349840000|2025-09-08 16:44:00|23725.1|23713.1|23719.2|23707.2|23725.1|23713.1|23719.2|23707.2|15
1757349850000|2025-09-08 16:44:10|23721.7|23709.7|23716.3|23704.3|23721.7|23709.7|23716.3|23704.3|6
1757349860000|2025-09-08 16:44:20|23717.9|23705.9|23719.2|23707.2|23720.1|23708.1|23716.3|23704.3|2
1757349870000|2025-09-08 16:44:30|23721.3|23709.3|23721.3|23709.3|23721.7|23709.7|23721.3|23709.3|6
1757349880000|2025-09-08 16:44:40|23718.9|23706.9|23719.2|23707.2|23719.7|23707.7|23716.3|23704.3|6
1757349890000|2025-09-08 16:44:50|23720.1|23708.1|23720.9|23708.9|23720.9|23708.9|23720.1|23708.1|1
1757349900000|2025-09-08 16:45:00|23721.3|23709.3|23716.7|23704.7|23721.3|23709.3|23715.5|23703.5|7
1757349910000|2025-09-08 16:45:10|||||||||1
1757349920000|2025-09-08 16:45:20|23719.2|23707.2|23726.7|23714.7|23726.7|23714.7|23719.2|23707.2|5
1757349930000|2025-09-08 16:45:30|23726.8|23714.8|23726.8|23714.8|23726.8|23714.8|23726.8|23714.8|0
1757349940000|2025-09-08 16:45:40|23727.6|23715.6|23727.6|23715.6|23728.4|23716.4|23727.6|23715.6|0
1757349950000|2025-09-08 16:45:50|23728.8|23716.8|23733.4|23721.4|23734.3|23722.3|23728.8|23716.8|4
1757349960000|2025-09-08 16:46:00|23732.9|23720.9|23730.9|23718.9|23732.9|23720.9|23730.9|23718.9|7
1757349970000|2025-09-08 16:46:10|23729.6|23717.6|23730.9|23718.9|23730.9|23718.9|23728.4|23716.4|5
1757349980000|2025-09-08 16:46:20|23728.4|23716.4|23727.5|23715.5|23730.1|23718.1|23727.5|23715.5|20
1757349990000|2025-09-08 16:46:30|23727.9|23715.9|23745|23733|23747.9|23735.9|23727.9|23715.9|62
1757350000000|2025-09-08 16:46:40|23744.5|23732.5|23745|23733|23745.8|23733.8|23743.3|23731.3|2
1757350010000|2025-09-08 16:46:50|23753.3|23741.3|23754.1|23742.1|23755.8|23743.8|23753.3|23741.3|7
1757350020000|2025-09-08 16:47:00|23753.3|23741.3|23746.2|23734.2|23753.3|23741.3|23745.8|23733.8|33
1757350030000|2025-09-08 16:47:10|23745.8|23733.8|23743.3|23731.3|23747|23735|23743.3|23731.3|1
1757350040000|2025-09-08 16:47:20|23745.8|23733.8|23745|23733|23745.8|23733.8|23741.6|23729.6|7
1757350050000|2025-09-08 16:47:30|23743.7|23731.7|23743.7|23731.7|23743.7|23731.7|23743.7|23731.7|10
1757350060000|2025-09-08 16:47:40|23742|23730|23747.5|23735.5|23747.5|23735.5|23742|23730|8
1757350070000|2025-09-08 16:47:50|||||||||3
1757350080000|2025-09-08 16:48:00|23746.7|23734.7|23744.5|23732.5|23747.5|23735.5|23744.5|23732.5|3
1757350090000|2025-09-08 16:48:10|23745|23733|23745.8|23733.8|23745.8|23733.8|23745|23733|1
1757350100000|2025-09-08 16:48:20|23745|23733|23745.8|23733.8|23748.3|23736.3|23744.5|23732.5|7
1757350120000|2025-09-08 16:48:40|23746.6|23734.6|23745.8|23733.8|23750.8|23738.8|23745.8|23733.8|4
1757350130000|2025-09-08 16:48:50|23746.2|23734.2|23745.8|23733.8|23746.2|23734.2|23745.8|23733.8|2
1757350140000|2025-09-08 16:49:00|23746.2|23734.2|23755.8|23743.8|23755.8|23743.8|23746.2|23734.2|3
1757350150000|2025-09-08 16:49:10|23760.9|23748.9|23753.4|23741.4|23760.9|23748.9|23753.4|23741.4|9
1757350160000|2025-09-08 16:49:20|23752.9|23740.9|23754.2|23742.2|23754.2|23742.2|23751.7|23739.7|5
1757350170000|2025-09-08 16:49:30|23753.4|23741.4|23750.9|23738.9|23753.4|23741.4|23750.9|23738.9|4
1757350180000|2025-09-08 16:49:40|23745.2|23733.2|23745.1|23733.1|23746.8|23734.8|23745.1|23733.1|23
1757350200000|2025-09-08 16:50:00|23745.5|23733.5|23746.3|23734.3|23746.3|23734.3|23745.5|23733.5|0
1757350210000|2025-09-08 16:50:10|23745.9|23733.9|23745.9|23733.9|23745.9|23733.9|23745.9|23733.9|4
1757350220000|2025-09-08 16:50:20|23745.1|23733.1|23747.6|23735.6|23747.6|23735.6|23745.1|23733.1|5
1757350230000|2025-09-08 16:50:30|23746.8|23734.8|23749.3|23737.3|23749.3|23737.3|23746.8|23734.8|3
1757350240000|2025-09-08 16:50:40|23748|23736|23744.3|23732.3|23748|23736|23743.8|23731.8|3
1757350250000|2025-09-08 16:50:50|23745.1|23733.1|23748.4|23736.4|23748.4|23736.4|23745.1|23733.1|1
1757350260000|2025-09-08 16:51:00|23748.8|23736.8|23748.8|23736.8|23748.8|23736.8|23748.8|23736.8|0
1757350270000|2025-09-08 16:51:10|23746|23734|23743.5|23731.5|23746|23734|23743.5|23731.5|21
1757350280000|2025-09-08 16:51:20|23742.6|23730.6|23740.1|23728.1|23742.6|23730.6|23740.1|23728.1|7
1757350290000|2025-09-08 16:51:30|23739.7|23727.7|23742.6|23730.6|23742.6|23730.6|23739.7|23727.7|2
1757350300000|2025-09-08 16:51:40|23742.2|23730.2|23740.1|23728.1|23742.2|23730.2|23740.1|23728.1|0
1757350310000|2025-09-08 16:51:50|23745.1|23733.1|23743.5|23731.5|23745.1|23733.1|23743.5|23731.5|22
1757350320000|2025-09-08 16:52:00|23740.1|23728.1|23742.6|23730.6|23742.6|23730.6|23740.1|23728.1|1
1757350330000|2025-09-08 16:52:10|||||||||1
1757350340000|2025-09-08 16:52:20|23743.5|23731.5|23747.2|23735.2|23747.2|23735.2|23743.5|23731.5|1
1757350350000|2025-09-08 16:52:30|23748.5|23736.5|23749.7|23737.7|23749.7|23737.7|23748.5|23736.5|2
1757350360000|2025-09-08 16:52:40|23747.6|23735.6|23747.2|23735.2|23747.6|23735.6|23747.2|23735.2|3
1757350370000|2025-09-08 16:52:50|23746.4|23734.4|23746.8|23734.8|23747.2|23735.2|23741|23729|3
1757350380000|2025-09-08 16:53:00|23745.5|23733.5|23741.4|23729.4|23745.5|23733.5|23740.1|23728.1|6
1757350390000|2025-09-08 16:53:10|23741.8|23729.8|23740.1|23728.1|23743.5|23731.5|23740.1|23728.1|1
1757350400000|2025-09-08 16:53:20|23741.3|23729.3|23740.1|23728.1|23741.3|23729.3|23740.1|23728.1|1
1757350410000|2025-09-08 16:53:30|23741|23729|23740.1|23728.1|23741|23729|23739.7|23727.7|2
1757350420000|2025-09-08 16:53:40|23742.2|23730.2|23740.1|23728.1|23743.5|23731.5|23740.1|23728.1|6
1757350430000|2025-09-08 16:53:50|23739.7|23727.7|23739.7|23727.7|23739.7|23727.7|23739.7|23727.7|0
1757350440000|2025-09-08 16:54:00|23739.3|23727.3|23740.1|23728.1|23743.1|23731.1|23738.1|23726.1|37
1757350450000|2025-09-08 16:54:10|23740.2|23728.2|23731.8|23719.8|23740.2|23728.2|23731.8|23719.8|1
1757350460000|2025-09-08 16:54:20|23732.3|23720.3|23736.8|23724.8|23736.8|23724.8|23732.3|23720.3|1
1757350470000|2025-09-08 16:54:30|23735.6|23723.6|23733.1|23721.1|23736.8|23724.8|23731|23719|6
1757350480000|2025-09-08 16:54:40|23731.8|23719.8|23730.6|23718.6|23731.8|23719.8|23730.6|23718.6|0
1757350490000|2025-09-08 16:54:50|23735.6|23723.6|23739.8|23727.8|23739.8|23727.8|23735.6|23723.6|5
1757350500000|2025-09-08 16:55:00|23740.6|23728.6|23740.6|23728.6|23740.6|23728.6|23739.3|23727.3|0
1757350510000|2025-09-08 16:55:10|23740.2|23728.2|23742.7|23730.7|23744.7|23732.7|23740.2|23728.2|9
1757350520000|2025-09-08 16:55:20|23741.8|23729.8|23739.7|23727.7|23741.8|23729.8|23739.7|23727.7|3
1757350530000|2025-09-08 16:55:30|23742.2|23730.2|23739.7|23727.7|23742.2|23730.2|23739.7|23727.7|2
1757350540000|2025-09-08 16:55:40|23740.2|23728.2|23749.7|23737.7|23749.7|23737.7|23739.7|23727.7|5
1757350550000|2025-09-08 16:55:50|23750.5|23738.5|23747.2|23735.2|23751.4|23739.4|23747.2|23735.2|6
1757350560000|2025-09-08 16:56:00|23746.8|23734.8|23745.5|23733.5|23746.8|23734.8|23745.2|23733.2|3
1757350570000|2025-09-08 16:56:10|23744.7|23732.7|23744.7|23732.7|23744.7|23732.7|23744.7|23732.7|1
1757350590000|2025-09-08 16:56:30|23742.2|23730.2|23741|23729|23742.2|23730.2|23741|23729|3
1757350600000|2025-09-08 16:56:40|23740.2|23728.2|23741.4|23729.4|23741.4|23729.4|23740.2|23728.2|3
1757350610000|2025-09-08 16:56:50|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|2
1757350620000|2025-09-08 16:57:00|23739.3|23727.3|23737.3|23725.3|23739.3|23727.3|23733.1|23721.1|45
1757350630000|2025-09-08 16:57:10|23738.1|23726.1|23738.1|23726.1|23739.8|23727.8|23738.1|23726.1|2
1757350640000|2025-09-08 16:57:20|23737.3|23725.3|23743.1|23731.1|23743.1|23731.1|23737.3|23725.3|12
1757350650000|2025-09-08 16:57:30|23746.8|23734.8|23743.1|23731.1|23746.8|23734.8|23743.1|23731.1|12
1757350660000|2025-09-08 16:57:40|23742.7|23730.7|23743.1|23731.1|23743.1|23731.1|23742.7|23730.7|1
1757350670000|2025-09-08 16:57:50|23744|23732|23744|23732|23744|23732|23744|23732|1
1757350680000|2025-09-08 16:58:00|23745.6|23733.6|23742.7|23730.7|23745.6|23733.6|23741.8|23729.8|4
1757350690000|2025-09-08 16:58:10|23741|23729|23740.6|23728.6|23741|23729|23738.1|23726.1|5
1757350700000|2025-09-08 16:58:20|23740.2|23728.2|23738.1|23726.1|23740.2|23728.2|23738.1|23726.1|1
1757350710000|2025-09-08 16:58:30|23738.5|23726.5|23738.5|23726.5|23738.5|23726.5|23738.1|23726.1|0
1757350720000|2025-09-08 16:58:40|23737.7|23725.7|23737.7|23725.7|23737.7|23725.7|23737.7|23725.7|14
1757350740000|2025-09-08 16:59:00|23738.5|23726.5|23738.5|23726.5|23739|23727|23738.5|23726.5|16
1757350750000|2025-09-08 16:59:10|23737.3|23725.3|23738.5|23726.5|23738.5|23726.5|23737.3|23725.3|1
1757350760000|2025-09-08 16:59:20|23741.5|23729.5|23741|23729|23741.5|23729.5|23741|23729|3
1757350770000|2025-09-08 16:59:30|23741.5|23729.5|23740.2|23728.2|23741.5|23729.5|23740.2|23728.2|2
1757350790000|2025-09-08 16:59:50|23741|23729|23741.5|23729.5|23741.5|23729.5|23740.6|23728.6|4
1757350800000|2025-09-08 17:00:00|23741|23729|23741|23729|23741|23729|23741|23729|2
1757350810000|2025-09-08 17:00:10|23740.6|23728.6|23738.5|23726.5|23740.6|23728.6|23738.5|23726.5|1
1757350820000|2025-09-08 17:00:20|23737.3|23725.3|23737.3|23725.3|23737.3|23725.3|23737.3|23725.3|1
1757350830000|2025-09-08 17:00:30|23739.4|23727.4|23738.1|23726.1|23740.6|23728.6|23738.1|23726.1|20
1757350860000|2025-09-08 17:01:00|23740.6|23728.6|23738.1|23726.1|23740.6|23728.6|23738.1|23726.1|3
1757350870000|2025-09-08 17:01:10|23739|23727|23737.3|23725.3|23739|23727|23737.3|23725.3|6
1757350880000|2025-09-08 17:01:20|23738.1|23726.1|23743.1|23731.1|23743.1|23731.1|23737.3|23725.3|21
1757350890000|2025-09-08 17:01:30|23740.6|23728.6|23741.9|23729.9|23741.9|23729.9|23740.6|23728.6|3
1757350900000|2025-09-08 17:01:40|23741|23729|23742.7|23730.7|23742.7|23730.7|23741|23729|0
1757350910000|2025-09-08 17:01:50|23743.1|23731.1|23743.5|23731.5|23743.5|23731.5|23743.1|23731.1|2
1757350920000|2025-09-08 17:02:00|23743.1|23731.1|23743.1|23731.1|23743.1|23731.1|23743.1|23731.1|0
1757350940000|2025-09-08 17:02:20|23741.4|23729.4|23740.6|23728.6|23741.4|23729.4|23740.6|23728.6|5
1757350950000|2025-09-08 17:02:30|23741.4|23729.4|23742.2|23730.2|23742.2|23730.2|23741.4|23729.4|43
1757350960000|2025-09-08 17:02:40|||||||||1
1757350980000|2025-09-08 17:03:00|23741|23729|23741.4|23729.4|23741.4|23729.4|23741|23729|9
1757350990000|2025-09-08 17:03:10|23742.2|23730.2|23742.2|23730.2|23742.2|23730.2|23742.2|23730.2|0
1757351000000|2025-09-08 17:03:20|23741.4|23729.4|23741.4|23729.4|23742.2|23730.2|23741.4|23729.4|5
1757351010000|2025-09-08 17:03:30|23739.8|23727.8|23738.9|23726.9|23739.8|23727.8|23738.9|23726.9|2
1757351020000|2025-09-08 17:03:40|23739.7|23727.7|23743.5|23731.5|23745.6|23733.6|23738.9|23726.9|34
1757351030000|2025-09-08 17:03:50|23744.3|23732.3|23742.2|23730.2|23744.3|23732.3|23742.2|23730.2|3
1757351040000|2025-09-08 17:04:00|23741.4|23729.4|23740.2|23728.2|23741.4|23729.4|23740.2|23728.2|1
1757351050000|2025-09-08 17:04:10|||||||||2
1757351060000|2025-09-08 17:04:20|23739.4|23727.4|23740.6|23728.6|23740.6|23728.6|23737.3|23725.3|27
1757351070000|2025-09-08 17:04:30|23745.6|23733.6|23743.1|23731.1|23745.6|23733.6|23743.1|23731.1|7
1757351080000|2025-09-08 17:04:40|23739.4|23727.4|23740.6|23728.6|23740.6|23728.6|23739.4|23727.4|1
1757351090000|2025-09-08 17:04:50|23739.8|23727.8|23739.4|23727.4|23740.6|23728.6|23739.4|23727.4|2
1757351100000|2025-09-08 17:05:00|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|0
1757351110000|2025-09-08 17:05:10|23740.6|23728.6|23741.9|23729.9|23743.1|23731.1|23740.6|23728.6|6
1757351120000|2025-09-08 17:05:20|23743.1|23731.1|23742.7|23730.7|23743.1|23731.1|23742.7|23730.7|2
1757351130000|2025-09-08 17:05:30|23741.1|23729.1|23741.4|23729.4|23742.7|23730.7|23741.1|23729.1|7
1757351150000|2025-09-08 17:05:50|23741|23729|23742.2|23730.2|23742.2|23730.2|23738.6|23726.6|19
1757351170000|2025-09-08 17:06:10|23744.7|23732.7|23742.2|23730.2|23745.2|23733.2|23742.2|23730.2|8
1757351180000|2025-09-08 17:06:20|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|8
1757351190000|2025-09-08 17:06:30|23740.6|23728.6|23740.6|23728.6|23740.6|23728.6|23740.6|23728.6|3
1757351210000|2025-09-08 17:06:50|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|2
1757351220000|2025-09-08 17:07:00|23740.6|23728.6|23740.6|23728.6|23741.9|23729.9|23739.8|23727.8|16
1757351240000|2025-09-08 17:07:20|||||||||2
1757351250000|2025-09-08 17:07:30|23743.6|23731.6|23743.6|23731.6|23743.6|23731.6|23743.6|23731.6|3
1757351260000|2025-09-08 17:07:40|||||||||1
1757351280000|2025-09-08 17:08:00|23748.6|23736.6|23749.7|23737.7|23750.2|23738.2|23748.6|23736.6|14
1757351290000|2025-09-08 17:08:10|23759.7|23747.7|23755.2|23743.2|23759.7|23747.7|23754.7|23742.7|4
1757351300000|2025-09-08 17:08:20|23754.7|23742.7|23761.8|23749.8|23763|23751|23753.9|23741.9|11
1757351310000|2025-09-08 17:08:30|23761.4|23749.4|23758.5|23746.5|23761.8|23749.8|23756|23744|3
1757351320000|2025-09-08 17:08:40|23757.2|23745.2|23756.8|23744.8|23758.5|23746.5|23754.7|23742.7|1
1757351330000|2025-09-08 17:08:50|23757.2|23745.2|23756.8|23744.8|23757.2|23745.2|23756.8|23744.8|3
1757351340000|2025-09-08 17:09:00|23758.9|23746.9|23757.2|23745.2|23758.9|23746.9|23757.2|23745.2|2
1757351350000|2025-09-08 17:09:10|23758.5|23746.5|23758.6|23746.6|23762.2|23750.2|23755.2|23743.2|58
1757351360000|2025-09-08 17:09:20|23759.4|23747.4|23765.2|23753.2|23765.2|23753.2|23758.6|23746.6|28
1757351370000|2025-09-08 17:09:30|23764.7|23752.7|23759.7|23747.7|23764.7|23752.7|23759.7|23747.7|10
1757351380000|2025-09-08 17:09:40|23756.4|23744.4|23752.2|23740.2|23757.2|23745.2|23749.3|23737.3|9
1757351390000|2025-09-08 17:09:50|23753.5|23741.5|23752.2|23740.2|23753.5|23741.5|23752.2|23740.2|1
1757351410000|2025-09-08 17:10:10|23751.8|23739.8|23754.7|23742.7|23756|23744|23751|23739|6
1757351420000|2025-09-08 17:10:20|23755.2|23743.2|23752.2|23740.2|23756|23744|23752.2|23740.2|8
1757351430000|2025-09-08 17:10:30|23752.7|23740.7|23752.2|23740.2|23754.7|23742.7|23752.2|23740.2|1
1757351450000|2025-09-08 17:10:50|23756|23744|23755.2|23743.2|23756|23744|23755.2|23743.2|1
1757351460000|2025-09-08 17:11:00|23752.2|23740.2|23754.7|23742.7|23754.7|23742.7|23752.2|23740.2|6
1757351470000|2025-09-08 17:11:10|23754.3|23742.3|23752.2|23740.2|23754.3|23742.3|23752.2|23740.2|3
1757351480000|2025-09-08 17:11:20|23750.6|23738.6|23752.2|23740.2|23752.2|23740.2|23750.6|23738.6|2
1757351490000|2025-09-08 17:11:30|||||||||1
1757351500000|2025-09-08 17:11:40|23752.7|23740.7|23752.7|23740.7|23752.7|23740.7|23752.7|23740.7|4
1757351510000|2025-09-08 17:11:50|23753.1|23741.1|23752.2|23740.2|23753.1|23741.1|23752.2|23740.2|0
1757351520000|2025-09-08 17:12:00|23749.7|23737.7|23756|23744|23756|23744|23749.7|23737.7|6
1757351530000|2025-09-08 17:12:10|23756.4|23744.4|23758|23746|23759.3|23747.3|23756.4|23744.4|2
1757351540000|2025-09-08 17:12:20|23757.2|23745.2|23758.5|23746.5|23758.5|23746.5|23757.2|23745.2|0
1757351550000|2025-09-08 17:12:30|23759.7|23747.7|23758.5|23746.5|23759.7|23747.7|23758.5|23746.5|1
1757351560000|2025-09-08 17:12:40|||||||||2
1757351570000|2025-09-08 17:12:50|23757.2|23745.2|23756|23744|23757.2|23745.2|23755.2|23743.2|1
1757351600000|2025-09-08 17:13:20|23755.2|23743.2|23757.2|23745.2|23757.2|23745.2|23754.3|23742.3|1
1757351610000|2025-09-08 17:13:30|23756.4|23744.4|23757.2|23745.2|23757.2|23745.2|23756.4|23744.4|3
1757351620000|2025-09-08 17:13:40|23755.2|23743.2|23756|23744|23756|23744|23755.2|23743.2|2
1757351630000|2025-09-08 17:13:50|23755.2|23743.2|23753.1|23741.1|23755.2|23743.2|23753.1|23741.1|3
1757351640000|2025-09-08 17:14:00|23752.2|23740.2|23754.7|23742.7|23754.7|23742.7|23752.2|23740.2|2
1757351660000|2025-09-08 17:14:20|23753.9|23741.9|23761|23749|23761.4|23749.4|23753.9|23741.9|2
1757351670000|2025-09-08 17:14:30|23759.7|23747.7|23759.7|23747.7|23760.2|23748.2|23759.7|23747.7|2
1757351680000|2025-09-08 17:14:40|23760.6|23748.6|23761|23749|23761|23749|23760.6|23748.6|2
1757351690000|2025-09-08 17:14:50|23759.7|23747.7|23765.2|23753.2|23765.2|23753.2|23757.2|23745.2|18
1757351700000|2025-09-08 17:15:00|23764.7|23752.7|23763.5|23751.5|23765.2|23753.2|23763.5|23751.5|4
1757351710000|2025-09-08 17:15:10|23764.3|23752.3|23764.3|23752.3|23764.7|23752.7|23761|23749|6
1757351720000|2025-09-08 17:15:20|23764.7|23752.7|23761|23749|23764.7|23752.7|23761|23749|1
1757351730000|2025-09-08 17:15:30|23758.9|23746.9|23759.7|23747.7|23759.7|23747.7|23756.9|23744.9|2
1757351740000|2025-09-08 17:15:40|23758.9|23746.9|23757.7|23745.7|23759.7|23747.7|23757.7|23745.7|11
1757351750000|2025-09-08 17:15:50|23757.2|23745.2|23757.7|23745.7|23757.7|23745.7|23757.2|23745.2|0
1757351760000|2025-09-08 17:16:00|23756.4|23744.4|23756|23744|23756.4|23744.4|23755.2|23743.2|11
1757351770000|2025-09-08 17:16:10|23756.8|23744.8|23756.4|23744.4|23756.8|23744.8|23755.2|23743.2|2
1757351780000|2025-09-08 17:16:20|23757.2|23745.2|23757.2|23745.2|23757.2|23745.2|23756|23744|2
1757351790000|2025-09-08 17:16:30|23756|23744|23756|23744|23756|23744|23756|23744|1
1757351810000|2025-09-08 17:16:50|||||||||2
1757351820000|2025-09-08 17:17:00|23757.2|23745.2|23755.2|23743.2|23757.2|23745.2|23755.2|23743.2|1
1757351830000|2025-09-08 17:17:10|23757.2|23745.2|23758.4|23746.4|23758.9|23746.9|23757.2|23745.2|34
1757351840000|2025-09-08 17:17:20|23760.1|23748.1|23758.9|23746.9|23760.1|23748.1|23757.6|23745.6|4
1757351850000|2025-09-08 17:17:30|23753.9|23741.9|23753.9|23741.9|23753.9|23741.9|23753.9|23741.9|4
1757351860000|2025-09-08 17:17:40|23754.7|23742.7|23755.6|23743.6|23755.6|23743.6|23754.7|23742.7|4
1757351870000|2025-09-08 17:17:50|23756.4|23744.4|23758.1|23746.1|23758.1|23746.1|23756.4|23744.4|4
1757351880000|2025-09-08 17:18:00|23757.6|23745.6|23758.9|23746.9|23759.3|23747.3|23757.6|23745.6|0
1757351890000|2025-09-08 17:18:10|23759.3|23747.3|23755.1|23743.1|23760.1|23748.1|23755.1|23743.1|2
1757351900000|2025-09-08 17:18:20|23755.9|23743.9|23753.9|23741.9|23755.9|23743.9|23753.9|23741.9|2
1757351910000|2025-09-08 17:18:30|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|23756|23744|36
1757351920000|2025-09-08 17:18:40|23756.4|23744.4|23757.3|23745.3|23757.3|23745.3|23756|23744|1
1757351930000|2025-09-08 17:18:50|23757.7|23745.7|23757.3|23745.3|23758.5|23746.5|23757.3|23745.3|0
1757351940000|2025-09-08 17:19:00|23758.9|23746.9|23758.9|23746.9|23758.9|23746.9|23758.9|23746.9|2
1757351950000|2025-09-08 17:19:10|23759.3|23747.3|23761.4|23749.4|23761.4|23749.4|23759.3|23747.3|3
1757351960000|2025-09-08 17:19:20|23760.6|23748.6|23762.3|23750.3|23762.3|23750.3|23759.3|23747.3|5
1757351970000|2025-09-08 17:19:30|23763.1|23751.1|23763.9|23751.9|23763.9|23751.9|23763.1|23751.1|1
1757351980000|2025-09-08 17:19:40|||||||||1
1757352000000|2025-09-08 17:20:00|23761.4|23749.4|23761.8|23749.8|23763.1|23751.1|23761.4|23749.4|4
1757352010000|2025-09-08 17:20:10|23762.6|23750.6|23761.8|23749.8|23762.6|23750.6|23761.8|23749.8|0
1757352020000|2025-09-08 17:20:20|23762.6|23750.6|23763.1|23751.1|23763.1|23751.1|23762.6|23750.6|1
1757352030000|2025-09-08 17:20:30|23761.8|23749.8|23758.9|23746.9|23761.8|23749.8|23758.9|23746.9|3
1757352050000|2025-09-08 17:20:50|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23758.9|23746.9|4
1757352060000|2025-09-08 17:21:00|23758.9|23746.9|23759.3|23747.3|23759.3|23747.3|23758.9|23746.9|2
1757352070000|2025-09-08 17:21:10|23758.9|23746.9|23755.6|23743.6|23758.9|23746.9|23755.6|23743.6|1
1757352080000|2025-09-08 17:21:20|||||||||1
1757352090000|2025-09-08 17:21:30|||||||||1
1757352100000|2025-09-08 17:21:40|23756.4|23744.4|23756.8|23744.8|23756.8|23744.8|23756.4|23744.4|6
1757352110000|2025-09-08 17:21:50|23756.4|23744.4|23755.6|23743.6|23756.4|23744.4|23754.8|23742.8|5
1757352120000|2025-09-08 17:22:00|23754.3|23742.3|23756.4|23744.4|23756.4|23744.4|23754.3|23742.3|2
1757352140000|2025-09-08 17:22:20|23755.6|23743.6|23760.1|23748.1|23760.9|23748.9|23755.6|23743.6|5
1757352150000|2025-09-08 17:22:30|23759.3|23747.3|23763.4|23751.4|23763.4|23751.4|23759.3|23747.3|2
1757352160000|2025-09-08 17:22:40|23762.6|23750.6|23763.4|23751.4|23763.4|23751.4|23762.6|23750.6|0
1757352170000|2025-09-08 17:22:50|23763.9|23751.9|23765.9|23753.9|23766.4|23754.4|23763.9|23751.9|6
1757352180000|2025-09-08 17:23:00|23766.4|23754.4|23765.9|23753.9|23766.4|23754.4|23765.9|23753.9|5
1757352190000|2025-09-08 17:23:10|||||||||3
1757352200000|2025-09-08 17:23:20|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|3
1757352210000|2025-09-08 17:23:30|23764.7|23752.7|23758.1|23746.1|23764.7|23752.7|23758.1|23746.1|11
1757352220000|2025-09-08 17:23:40|23757.6|23745.6|23758.4|23746.4|23758.4|23746.4|23757.6|23745.6|1
1757352230000|2025-09-08 17:23:50|23760.9|23748.9|23760.9|23748.9|23760.9|23748.9|23760.9|23748.9|2
1757352240000|2025-09-08 17:24:00|||||||||2
1757352250000|2025-09-08 17:24:10|||||||||1
1757352260000|2025-09-08 17:24:20|23760.1|23748.1|23761.8|23749.8|23761.8|23749.8|23760.1|23748.1|2
1757352270000|2025-09-08 17:24:30|23761.4|23749.4|23761.4|23749.4|23761.4|23749.4|23761.4|23749.4|0
1757352280000|2025-09-08 17:24:40|||||||||4
1757352290000|2025-09-08 17:24:50|23760.6|23748.6|23761.8|23749.8|23761.8|23749.8|23760.6|23748.6|8
1757352300000|2025-09-08 17:25:00|23760.1|23748.1|23760.9|23748.9|23761.8|23749.8|23760.1|23748.1|8
1757352310000|2025-09-08 17:25:10|23761.8|23749.8|23761.8|23749.8|23761.8|23749.8|23761.8|23749.8|2
1757352320000|2025-09-08 17:25:20|23761.4|23749.4|23761.8|23749.8|23761.8|23749.8|23761.4|23749.4|4
1757352330000|2025-09-08 17:25:30|23760.9|23748.9|23758.4|23746.4|23760.9|23748.9|23758.4|23746.4|8
1757352340000|2025-09-08 17:25:40|23758.9|23746.9|23758.4|23746.4|23758.9|23746.9|23758.4|23746.4|1
1757352350000|2025-09-08 17:25:50|23758.9|23746.9|23758.4|23746.4|23758.9|23746.9|23758.4|23746.4|0
1757352360000|2025-09-08 17:26:00|23758.9|23746.9|23758.4|23746.4|23758.9|23746.9|23757.6|23745.6|3
1757352370000|2025-09-08 17:26:10|23757.6|23745.6|23756.8|23744.8|23758.1|23746.1|23756.8|23744.8|11
1757352380000|2025-09-08 17:26:20|||||||||2
1757352390000|2025-09-08 17:26:30|23758.1|23746.1|23756.8|23744.8|23758.1|23746.1|23756.8|23744.8|3
1757352400000|2025-09-08 17:26:40|23758.1|23746.1|23756.8|23744.8|23760.1|23748.1|23756.8|23744.8|5
1757352410000|2025-09-08 17:26:50|23756.4|23744.4|23756.8|23744.8|23756.8|23744.8|23756.4|23744.4|4
1757352420000|2025-09-08 17:27:00|23758.9|23746.9|23758.9|23746.9|23759.3|23747.3|23758.9|23746.9|2
1757352430000|2025-09-08 17:27:10|||||||||3
1757352440000|2025-09-08 17:27:20|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23756.8|23744.8|10
1757352450000|2025-09-08 17:27:30|23758.9|23746.9|23758.9|23746.9|23758.9|23746.9|23758.9|23746.9|1
1757352460000|2025-09-08 17:27:40|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|0
1757352470000|2025-09-08 17:27:50|23758.9|23746.9|23758.1|23746.1|23758.9|23746.9|23757.6|23745.6|5
1757352480000|2025-09-08 17:28:00|23758.9|23746.9|23758.9|23746.9|23758.9|23746.9|23758.9|23746.9|2
1757352490000|2025-09-08 17:28:10|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|1
1757352500000|2025-09-08 17:28:20|23763.1|23751.1|23768.9|23756.9|23768.9|23756.9|23761.8|23749.8|24
1757352510000|2025-09-08 17:28:30|23766.8|23754.8|23765.2|23753.2|23766.8|23754.8|23764|23752|13
1757352520000|2025-09-08 17:28:40|23762.7|23750.7|23768.5|23756.5|23773.1|23761.1|23762.7|23750.7|17
1757352530000|2025-09-08 17:28:50|23771.5|23759.5|23767.7|23755.7|23772.7|23760.7|23767.7|23755.7|15
1757352540000|2025-09-08 17:29:00|23767.3|23755.3|23766.5|23754.5|23768.5|23756.5|23766.5|23754.5|8
1757352550000|2025-09-08 17:29:10|23764.3|23752.3|23764.3|23752.3|23764.3|23752.3|23764.3|23752.3|10
1757352560000|2025-09-08 17:29:20|23765.1|23753.1|23767.7|23755.7|23768.5|23756.5|23765.1|23753.1|4
1757352580000|2025-09-08 17:29:40|23767.3|23755.3|23770.2|23758.2|23771|23759|23767.3|23755.3|2
1757352590000|2025-09-08 17:29:50|23771|23759|23770.2|23758.2|23771|23759|23770.2|23758.2|5
1757352600000|2025-09-08 17:30:00|23771|23759|23777.3|23765.3|23778.5|23766.5|23769.8|23757.8|22
1757352610000|2025-09-08 17:30:10|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|23777.3|23765.3|3
1757352620000|2025-09-08 17:30:20|23777.3|23765.3|23772.7|23760.7|23777.7|23765.7|23772.3|23760.3|11
1757352630000|2025-09-08 17:30:30|23772.3|23760.3|23772.7|23760.7|23776|23764|23771.5|23759.5|15
1757352640000|2025-09-08 17:30:40|23772.3|23760.3|23773.2|23761.2|23773.2|23761.2|23772.3|23760.3|16
1757352650000|2025-09-08 17:30:50|23772.7|23760.7|23774|23762|23774|23762|23772.7|23760.7|6
1757352660000|2025-09-08 17:31:00|||||||||6
1757352670000|2025-09-08 17:31:10|23773.5|23761.5|23776.5|23764.5|23776.5|23764.5|23773.5|23761.5|9
1757352680000|2025-09-08 17:31:20|23776.9|23764.9|23780.2|23768.2|23780.2|23768.2|23776.9|23764.9|6
1757352690000|2025-09-08 17:31:30|23781|23769|23782.7|23770.7|23782.7|23770.7|23780.2|23768.2|2
1757352700000|2025-09-08 17:31:40|23779|23767|23779|23767|23779|23767|23779|23767|7
1757352710000|2025-09-08 17:31:50|23782.7|23770.7|23777.7|23765.7|23782.7|23770.7|23777.3|23765.3|12
1757352720000|2025-09-08 17:32:00|23779.8|23767.8|23782.3|23770.3|23782.3|23770.3|23779|23767|4
1757352730000|2025-09-08 17:32:10|23784|23772|23778.5|23766.5|23784|23772|23778.5|23766.5|15
1757352740000|2025-09-08 17:32:20|23779.8|23767.8|23775.6|23763.6|23780.6|23768.6|23775.6|23763.6|32
1757352750000|2025-09-08 17:32:30|23778.1|23766.1|23771|23759|23778.1|23766.1|23771|23759|9
1757352760000|2025-09-08 17:32:40|23769.3|23757.3|23769.3|23757.3|23771.8|23759.8|23769.3|23757.3|3
1757352790000|2025-09-08 17:33:10|23769.8|23757.8|23769.3|23757.3|23771.4|23759.4|23768.9|23756.9|13
1757352800000|2025-09-08 17:33:20|||||||||2
1757352810000|2025-09-08 17:33:30|23768.9|23756.9|23766.8|23754.8|23768.9|23756.9|23761.8|23749.8|8
1757352820000|2025-09-08 17:33:40|23766|23754|23765.1|23753.1|23766|23754|23765.1|23753.1|0
1757352830000|2025-09-08 17:33:50|23766.4|23754.4|23763.9|23751.9|23766.4|23754.4|23763.9|23751.9|12
1757352840000|2025-09-08 17:34:00|23764.3|23752.3|23764.3|23752.3|23764.3|23752.3|23763.5|23751.5|5
1757352850000|2025-09-08 17:34:10|23763.9|23751.9|23763.5|23751.5|23763.9|23751.9|23761.8|23749.8|7
1757352860000|2025-09-08 17:34:20|23763.9|23751.9|23766.8|23754.8|23766.8|23754.8|23763.9|23751.9|1
1757352870000|2025-09-08 17:34:30|||||||||1
1757352880000|2025-09-08 17:34:40|23766.4|23754.4|23766.4|23754.4|23766.4|23754.4|23766.4|23754.4|0
1757352890000|2025-09-08 17:34:50|23765.6|23753.6|23765.6|23753.6|23765.6|23753.6|23765.6|23753.6|10
1757352900000|2025-09-08 17:35:00|23764.3|23752.3|23767.6|23755.6|23769.3|23757.3|23764.3|23752.3|12
1757352910000|2025-09-08 17:35:10|23766.4|23754.4|23766.8|23754.8|23768.5|23756.5|23766.4|23754.4|0
1757352920000|2025-09-08 17:35:20|23767.7|23755.7|23765.2|23753.2|23767.7|23755.7|23765.2|23753.2|10
1757352930000|2025-09-08 17:35:30|23764.7|23752.7|23766.4|23754.4|23766.4|23754.4|23760.6|23748.6|10
1757352940000|2025-09-08 17:35:40|23766|23754|23766.4|23754.4|23766.4|23754.4|23766|23754|0
1757352950000|2025-09-08 17:35:50|23769.3|23757.3|23770.2|23758.2|23770.2|23758.2|23769.3|23757.3|2
1757352960000|2025-09-08 17:36:00|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|2
1757352970000|2025-09-08 17:36:10|23771.8|23759.8|23771.8|23759.8|23771.8|23759.8|23771.4|23759.4|4
1757352980000|2025-09-08 17:36:20|23771.4|23759.4|23771.8|23759.8|23771.8|23759.8|23770.6|23758.6|11
1757352990000|2025-09-08 17:36:30|23771.4|23759.4|23769.3|23757.3|23771.4|23759.4|23769.3|23757.3|5
1757353000000|2025-09-08 17:36:40|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23769.7|23757.7|3
1757353020000|2025-09-08 17:37:00|23769.3|23757.3|23771|23759|23771|23759|23769.3|23757.3|16
1757353030000|2025-09-08 17:37:10|23768.5|23756.5|23748.5|23736.5|23768.5|23756.5|23748.5|23736.5|15
1757353040000|2025-09-08 17:37:20|23746|23734|23748.5|23736.5|23750.1|23738.1|23746|23734|7
1757353050000|2025-09-08 17:37:30|23750.5|23738.5|23751|23739|23751|23739|23750.5|23738.5|1
1757353060000|2025-09-08 17:37:40|23756.8|23744.8|23756.8|23744.8|23756.8|23744.8|23756.8|23744.8|11
1757353070000|2025-09-08 17:37:50|23758|23746|23753.5|23741.5|23758|23746|23753.5|23741.5|4
1757353080000|2025-09-08 17:38:00|23753|23741|23754.3|23742.3|23754.3|23742.3|23753|23741|2
1757353090000|2025-09-08 17:38:10|23753.5|23741.5|23753.5|23741.5|23755.1|23743.1|23753.5|23741.5|5
1757353100000|2025-09-08 17:38:20|23756.8|23744.8|23756|23744|23757.6|23745.6|23755.5|23743.5|36
1757353110000|2025-09-08 17:38:30|23756.4|23744.4|23755.2|23743.2|23756.4|23744.4|23755.2|23743.2|1
1757353120000|2025-09-08 17:38:40|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|1
1757353130000|2025-09-08 17:38:50|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|10
1757353140000|2025-09-08 17:39:00|23758.5|23746.5|23758.5|23746.5|23758.9|23746.9|23758.5|23746.5|2
1757353150000|2025-09-08 17:39:10|23756.8|23744.8|23756.4|23744.4|23756.8|23744.8|23756.4|23744.4|8
1757353160000|2025-09-08 17:39:20|23756.8|23744.8|23756.8|23744.8|23759.3|23747.3|23756.8|23744.8|1
1757353170000|2025-09-08 17:39:30|23756.4|23744.4|23755.6|23743.6|23756.4|23744.4|23755.6|23743.6|1
1757353180000|2025-09-08 17:39:40|23754.3|23742.3|23754.3|23742.3|23754.3|23742.3|23754.3|23742.3|2
1757353190000|2025-09-08 17:39:50|23754.4|23742.4|23751.9|23739.9|23754.4|23742.4|23751.9|23739.9|16
1757353200000|2025-09-08 17:40:00|23752.7|23740.7|23751.9|23739.9|23753.1|23741.1|23751.9|23739.9|11
1757353210000|2025-09-08 17:40:10|23753.1|23741.1|23751.9|23739.9|23753.1|23741.1|23751.9|23739.9|9
1757353220000|2025-09-08 17:40:20|23750.6|23738.6|23753.9|23741.9|23753.9|23741.9|23750.2|23738.2|3
1757353230000|2025-09-08 17:40:30|23752.3|23740.3|23750.6|23738.6|23752.3|23740.3|23750.6|23738.6|12
1757353240000|2025-09-08 17:40:40|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|3
1757353250000|2025-09-08 17:40:50|23751|23739|23751.9|23739.9|23751.9|23739.9|23751|23739|0
1757353260000|2025-09-08 17:41:00|23751|23739|23750.6|23738.6|23751.9|23739.9|23750.6|23738.6|9
1757353270000|2025-09-08 17:41:10|23741.5|23729.5|23739.4|23727.4|23743.1|23731.1|23739.4|23727.4|15
1757353280000|2025-09-08 17:41:20|23741.9|23729.9|23737.8|23725.8|23741.9|23729.9|23737.8|23725.8|0
1757353290000|2025-09-08 17:41:30|23738.6|23726.6|23728.3|23716.3|23738.6|23726.6|23728.3|23716.3|24
1757353300000|2025-09-08 17:41:40|23729.5|23717.5|23732.8|23720.8|23732.8|23720.8|23729.1|23717.1|5
1757353310000|2025-09-08 17:41:50|23732|23720|23730.7|23718.7|23732.4|23720.4|23730.7|23718.7|16
1757353320000|2025-09-08 17:42:00|23729.9|23717.9|23731.1|23719.1|23731.1|23719.1|23729.9|23717.9|7
1757353330000|2025-09-08 17:42:10|23727.7|23715.7|23724.5|23712.5|23727.7|23715.7|23724.5|23712.5|6
1757353340000|2025-09-08 17:42:20|23724.1|23712.1|23724.5|23712.5|23726.6|23714.6|23724.1|23712.1|10
1757353350000|2025-09-08 17:42:30|23725.3|23713.3|23727.8|23715.8|23728.6|23716.6|23725.3|23713.3|9
1757353360000|2025-09-08 17:42:40|23728.6|23716.6|23731.6|23719.6|23732|23720|23728.6|23716.6|12
1757353370000|2025-09-08 17:42:50|23732|23720|23732.8|23720.8|23733.6|23721.6|23732|23720|2
1757353380000|2025-09-08 17:43:00|||||||||8
1757353390000|2025-09-08 17:43:10|23732|23720|23734.5|23722.5|23734.5|23722.5|23732|23720|3
1757353400000|2025-09-08 17:43:20|23733.3|23721.3|23746.1|23734.1|23746.1|23734.1|23732.8|23720.8|20
1757353410000|2025-09-08 17:43:30|23743.6|23731.6|23744.5|23732.5|23745.3|23733.3|23743.2|23731.2|22
1757353420000|2025-09-08 17:43:40|23743.6|23731.6|23742.8|23730.8|23743.6|23731.6|23742.8|23730.8|5
1757353430000|2025-09-08 17:43:50|23743.3|23731.3|23732.8|23720.8|23743.6|23731.6|23732.8|23720.8|8
1757353440000|2025-09-08 17:44:00|23731.6|23719.6|23733.6|23721.6|23734.5|23722.5|23730.8|23718.8|60
1757353450000|2025-09-08 17:44:10|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|2
1757353460000|2025-09-08 17:44:20|23732.7|23720.7|23734.4|23722.4|23734.4|23722.4|23732.7|23720.7|0
1757353470000|2025-09-08 17:44:30|23732.7|23720.7|23727.7|23715.7|23732.7|23720.7|23727.7|23715.7|11
1757353480000|2025-09-08 17:44:40|23731.9|23719.9|23733.2|23721.2|23733.2|23721.2|23730.7|23718.7|2
1757353490000|2025-09-08 17:44:50|23734.4|23722.4|23736.1|23724.1|23736.9|23724.9|23733.2|23721.2|14
1757353500000|2025-09-08 17:45:00|23740.7|23728.7|23740.7|23728.7|23740.7|23728.7|23739.9|23727.9|17
1757353510000|2025-09-08 17:45:10|||||||||4
1757353520000|2025-09-08 17:45:20|||||||||12
1757353530000|2025-09-08 17:45:30|23735.7|23723.7|23736.1|23724.1|23736.1|23724.1|23735.7|23723.7|17
1757353540000|2025-09-08 17:45:40|23735.2|23723.2|23737.3|23725.3|23737.3|23725.3|23735.2|23723.2|33
1757353550000|2025-09-08 17:45:50|23738.6|23726.6|23738.6|23726.6|23738.6|23726.6|23738.6|23726.6|3
1757353560000|2025-09-08 17:46:00|23737.7|23725.7|23741.5|23729.5|23741.5|23729.5|23737.7|23725.7|7
1757353570000|2025-09-08 17:46:10|23735.2|23723.2|23732.7|23720.7|23735.2|23723.2|23731.5|23719.5|29
1757353580000|2025-09-08 17:46:20|23732.3|23720.3|23736.9|23724.9|23736.9|23724.9|23732.3|23720.3|5
1757353590000|2025-09-08 17:46:30|23736.1|23724.1|23734.8|23722.8|23736.1|23724.1|23734.8|23722.8|9
1757353600000|2025-09-08 17:46:40|23735.6|23723.6|23732.7|23720.7|23736.1|23724.1|23732.3|23720.3|4
1757353610000|2025-09-08 17:46:50|23732.3|23720.3|23731.1|23719.1|23732.3|23720.3|23731.1|23719.1|7
1757353620000|2025-09-08 17:47:00|23730.2|23718.2|23731.5|23719.5|23731.5|23719.5|23730.2|23718.2|11
1757353630000|2025-09-08 17:47:10|23729.8|23717.8|23737.3|23725.3|23737.3|23725.3|23729.8|23717.8|20
1757353640000|2025-09-08 17:47:20|||||||||6
1757353650000|2025-09-08 17:47:30|23736.9|23724.9|23736.9|23724.9|23736.9|23724.9|23736.9|23724.9|8
1757353660000|2025-09-08 17:47:40|23735.2|23723.2|23736.9|23724.9|23736.9|23724.9|23735.2|23723.2|23
1757353670000|2025-09-08 17:47:50|23737.7|23725.7|23739.4|23727.4|23739.4|23727.4|23736.9|23724.9|3
1757353680000|2025-09-08 17:48:00|23740.6|23728.6|23746.9|23734.9|23748.1|23736.1|23739.4|23727.4|31
1757353690000|2025-09-08 17:48:10|23746.4|23734.4|23739.4|23727.4|23746.4|23734.4|23739.4|23727.4|16
1757353700000|2025-09-08 17:48:20|23741.9|23729.9|23741.9|23729.9|23741.9|23729.9|23741.9|23729.9|6
1757353710000|2025-09-08 17:48:30|||||||||14
1757353720000|2025-09-08 17:48:40|23741.1|23729.1|23739.4|23727.4|23741.1|23729.1|23737.3|23725.3|24
1757353730000|2025-09-08 17:48:50|23740.6|23728.6|23738.9|23726.9|23740.6|23728.6|23738.9|23726.9|2
1757353740000|2025-09-08 17:49:00|23734.4|23722.4|23731.9|23719.9|23734.4|23722.4|23731.9|23719.9|11
1757353750000|2025-09-08 17:49:10|23732.3|23720.3|23730.6|23718.6|23732.3|23720.3|23730.6|23718.6|24
1757353760000|2025-09-08 17:49:20|23729.8|23717.8|23728.1|23716.1|23729.8|23717.8|23726.4|23714.4|10
1757353770000|2025-09-08 17:49:30|23726.9|23714.9|23728.9|23716.9|23728.9|23716.9|23726.9|23714.9|17
1757353780000|2025-09-08 17:49:40|23726.9|23714.9|23731.4|23719.4|23731.4|23719.4|23726.9|23714.9|15
1757353790000|2025-09-08 17:49:50|23731|23719|23730.6|23718.6|23731|23719|23730.2|23718.2|7
1757353800000|2025-09-08 17:50:00|23728.9|23716.9|23728.9|23716.9|23728.9|23716.9|23726.9|23714.9|26
1757353810000|2025-09-08 17:50:10|||||||||11
1757353820000|2025-09-08 17:50:20|23729.4|23717.4|23729.4|23717.4|23729.4|23717.4|23728.5|23716.5|8
1757353830000|2025-09-08 17:50:30|23728.5|23716.5|23728.5|23716.5|23728.5|23716.5|23728.5|23716.5|1
1757353840000|2025-09-08 17:50:40|23730.5|23718.5|23730.5|23718.5|23731|23719|23728.5|23716.5|40
1757353850000|2025-09-08 17:50:50|23731|23719|23730.2|23718.2|23731|23719|23727.7|23715.7|16
1757353860000|2025-09-08 17:51:00|23728.5|23716.5|23730.2|23718.2|23730.2|23718.2|23728.5|23716.5|1
1757353870000|2025-09-08 17:51:10|||||||||11
1757353880000|2025-09-08 17:51:20|23729.7|23717.7|23730.2|23718.2|23731|23719|23728.9|23716.9|8
1757353890000|2025-09-08 17:51:30|23731|23719|23731.4|23719.4|23731.4|23719.4|23731|23719|7
1757353900000|2025-09-08 17:51:40|23736.1|23724.1|23736.9|23724.9|23737.7|23725.7|23736.1|23724.1|30
1757353910000|2025-09-08 17:51:50|23737.3|23725.3|23729.4|23717.4|23738.5|23726.5|23729.4|23717.4|11
1757353920000|2025-09-08 17:52:00|||||||||17
1757353930000|2025-09-08 17:52:10|23727.7|23715.7|23726.4|23714.4|23730.6|23718.6|23726.4|23714.4|18
1757353940000|2025-09-08 17:52:20|23727.2|23715.2|23728.5|23716.5|23729.4|23717.4|23727.2|23715.2|17
1757353950000|2025-09-08 17:52:30|23728.9|23716.9|23733.5|23721.5|23734.7|23722.7|23728.9|23716.9|36
1757353960000|2025-09-08 17:52:40|23733|23721|23732.7|23720.7|23735.9|23723.9|23732.7|23720.7|20
1757353970000|2025-09-08 17:52:50|23732.2|23720.2|23732.2|23720.2|23733.1|23721.1|23732.2|23720.2|7
1757353980000|2025-09-08 17:53:00|23731|23719|23728.5|23716.5|23731|23719|23728.5|23716.5|13
1757353990000|2025-09-08 17:53:10|23727.2|23715.2|23724.7|23712.7|23727.2|23715.2|23724.7|23712.7|12
1757354000000|2025-09-08 17:53:20|23725.6|23713.6|23725.6|23713.6|23725.6|23713.6|23725.6|23713.6|1
1757354010000|2025-09-08 17:53:30|23724.7|23712.7|23727.6|23715.6|23731.4|23719.4|23724.7|23712.7|52
1757354020000|2025-09-08 17:53:40|||||||||21
1757354030000|2025-09-08 17:53:50|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|23727.6|23715.6|0
1757354040000|2025-09-08 17:54:00|23730.1|23718.1|23728.1|23716.1|23730.1|23718.1|23728.1|23716.1|6
1757354050000|2025-09-08 17:54:10|23728.5|23716.5|23727.2|23715.2|23729.3|23717.3|23727.2|23715.2|19
1757354060000|2025-09-08 17:54:20|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|4
1757354070000|2025-09-08 17:54:30|23728.9|23716.9|23725.1|23713.1|23728.9|23716.9|23720.5|23708.5|34
1757354080000|2025-09-08 17:54:40|23724.3|23712.3|23727.2|23715.2|23727.2|23715.2|23724.3|23712.3|22
1757354090000|2025-09-08 17:54:50|||||||||19
1757354100000|2025-09-08 17:55:00|23724.3|23712.3|23715.9|23703.9|23725.1|23713.1|23715.9|23703.9|18
1757354110000|2025-09-08 17:55:10|23717.2|23705.2|23718.9|23706.9|23719.3|23707.3|23714.7|23702.7|22
1757354120000|2025-09-08 17:55:20|23718.1|23706.1|23720.9|23708.9|23720.9|23708.9|23718.1|23706.1|23
1757354130000|2025-09-08 17:55:30|23722.6|23710.6|23727.6|23715.6|23727.6|23715.6|23722.2|23710.2|44
1757354140000|2025-09-08 17:55:40|23728.9|23716.9|23733.4|23721.4|23733.4|23721.4|23728.9|23716.9|17
1757354150000|2025-09-08 17:55:50|23732.6|23720.6|23731.7|23719.7|23734.7|23722.7|23730.1|23718.1|69
1757354160000|2025-09-08 17:56:00|23730.5|23718.5|23729.2|23717.2|23730.5|23718.5|23728.8|23716.8|1
1757354170000|2025-09-08 17:56:10|23728.8|23716.8|23729.2|23717.2|23729.2|23717.2|23728.8|23716.8|11
1757354180000|2025-09-08 17:56:20|23728.8|23716.8|23726.7|23714.7|23728.8|23716.8|23726.7|23714.7|19
1757354190000|2025-09-08 17:56:30|23726.3|23714.3|23731.7|23719.7|23731.7|23719.7|23726.3|23714.3|20
1757354200000|2025-09-08 17:56:40|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|4
1757354210000|2025-09-08 17:56:50|23731.7|23719.7|23733.8|23721.8|23733.8|23721.8|23731.7|23719.7|33
1757354220000|2025-09-08 17:57:00|23734.2|23722.2|23738|23726|23738|23726|23733.8|23721.8|19
1757354230000|2025-09-08 17:57:10|23737.2|23725.2|23738|23726|23738|23726|23737.2|23725.2|7
1757354240000|2025-09-08 17:57:20|23735.5|23723.5|23735.5|23723.5|23735.5|23723.5|23734.2|23722.2|29
1757354250000|2025-09-08 17:57:30|23735|23723|23729.2|23717.2|23735|23723|23729.2|23717.2|38
1757354260000|2025-09-08 17:57:40|23728.8|23716.8|23731.7|23719.7|23733.8|23721.8|23728.8|23716.8|10
1757354270000|2025-09-08 17:57:50|23731.3|23719.3|23736.7|23724.7|23736.7|23724.7|23729.2|23717.2|32
1757354280000|2025-09-08 17:58:00|23739.2|23727.2|23733|23721|23739.2|23727.2|23731.4|23719.4|80
1757354290000|2025-09-08 17:58:10|23732.6|23720.6|23732.2|23720.2|23733.9|23721.9|23731.4|23719.4|16
1757354300000|2025-09-08 17:58:20|23732.6|23720.6|23735.1|23723.1|23736.4|23724.4|23732.6|23720.6|24
1757354310000|2025-09-08 17:58:30|23735.6|23723.6|23733.9|23721.9|23736.4|23724.4|23733.9|23721.9|46
1757354320000|2025-09-08 17:58:40|23734.8|23722.8|23729.8|23717.8|23734.8|23722.8|23729.8|23717.8|25
1757354330000|2025-09-08 17:58:50|23730.6|23718.6|23732.3|23720.3|23732.3|23720.3|23730.6|23718.6|8
1757354340000|2025-09-08 17:59:00|23733.1|23721.1|23733.9|23721.9|23733.9|23721.9|23733.1|23721.1|54
1757354350000|2025-09-08 17:59:10|23734.7|23722.7|23730.1|23718.1|23734.7|23722.7|23728.9|23716.9|61
1757354360000|2025-09-08 17:59:20|23729.7|23717.7|23711.4|23699.4|23733.9|23721.9|23711.4|23699.4|191
1757354370000|2025-09-08 17:59:30|23707.3|23695.3|23698.8|23686.8|23711.4|23699.4|23697.5|23685.5|253
1757354380000|2025-09-08 17:59:40|23697.5|23685.5|23697.1|23685.1|23702.1|23690.1|23697.1|23685.1|250
1757354390000|2025-09-08 17:59:50|23698.7|23686.7|23700.4|23688.4|23700.4|23688.4|23695.3|23683.3|323
1757354400000|2025-09-08 18:00:00|23700|23688|23697.1|23685.1|23700.4|23688.4|23693.7|23681.7|51
1757354410000|2025-09-08 18:00:10|23697.9|23685.9|23702|23690|23702|23690|23697|23685|52
1757354420000|2025-09-08 18:00:20|23699.6|23687.6|23701.2|23689.2|23704.5|23692.5|23699.6|23687.6|48
1757354430000|2025-09-08 18:00:30|23704.5|23692.5|23704.5|23692.5|23704.5|23692.5|23704.5|23692.5|10
1757354440000|2025-09-08 18:00:40|23703.3|23691.3|23702.5|23690.5|23703.3|23691.3|23702.5|23690.5|1
1757354450000|2025-09-08 18:00:50|23701.2|23689.2|23703.7|23691.7|23703.7|23691.7|23701.2|23689.2|12
1757354460000|2025-09-08 18:01:00|23704.5|23692.5|23707|23695|23708.3|23696.3|23703.7|23691.7|45
1757354470000|2025-09-08 18:01:10|23706.2|23694.2|23706.6|23694.6|23706.6|23694.6|23704.5|23692.5|29
1757354480000|2025-09-08 18:01:20|23707|23695|23712|23700|23712|23700|23705.8|23693.8|21
1757354490000|2025-09-08 18:01:30|23702.5|23690.5|23707.5|23695.5|23707.5|23695.5|23702|23690|17
1757354500000|2025-09-08 18:01:40|23708.3|23696.3|23707.5|23695.5|23709.5|23697.5|23707.5|23695.5|25
1757354510000|2025-09-08 18:01:50|23706.6|23694.6|23702|23690|23706.6|23694.6|23702|23690|10
1757354520000|2025-09-08 18:02:00|23705|23693|23704.5|23692.5|23705.8|23693.8|23704.5|23692.5|10
1757354530000|2025-09-08 18:02:10|23703.7|23691.7|23701.2|23689.2|23704.5|23692.5|23701.2|23689.2|9
1757354540000|2025-09-08 18:02:20|23702|23690|23702|23690|23702|23690|23702|23690|12
1757354550000|2025-09-08 18:02:30|23701.2|23689.2|23703.3|23691.3|23703.7|23691.7|23701.2|23689.2|13
1757354560000|2025-09-08 18:02:40|23703.7|23691.7|23698.7|23686.7|23703.7|23691.7|23697.5|23685.5|26
1757354570000|2025-09-08 18:02:50|23700|23688|23705|23693|23705|23693|23696.6|23684.6|15
1757354580000|2025-09-08 18:03:00|23704.5|23692.5|23705|23693|23705|23693|23704.5|23692.5|17
1757354590000|2025-09-08 18:03:10|23706.2|23694.2|23705|23693|23706.2|23694.2|23705|23693|0
1757354600000|2025-09-08 18:03:20|23707.5|23695.5|23707.5|23695.5|23707.5|23695.5|23707.5|23695.5|14
1757354610000|2025-09-08 18:03:30|23705|23693|23704.5|23692.5|23705|23693|23704.5|23692.5|8
1757354620000|2025-09-08 18:03:40|23705|23693|23704.5|23692.5|23705|23693|23704.5|23692.5|5
1757354630000|2025-09-08 18:03:50|23703.7|23691.7|23707|23695|23707|23695|23703.7|23691.7|8
1757354640000|2025-09-08 18:04:00|23707.5|23695.5|23707|23695|23709.1|23697.1|23707|23695|12
1757354650000|2025-09-08 18:04:10|23707.5|23695.5|23707.5|23695.5|23708.3|23696.3|23707.5|23695.5|7
1757354660000|2025-09-08 18:04:20|23707.9|23695.9|23710.8|23698.8|23710.8|23698.8|23707.5|23695.5|2
1757354670000|2025-09-08 18:04:30|23711.6|23699.6|23706.6|23694.6|23711.6|23699.6|23706.6|23694.6|30
1757354680000|2025-09-08 18:04:40|23708.7|23696.7|23705.4|23693.4|23709.1|23697.1|23705.4|23693.4|29
1757354690000|2025-09-08 18:04:50|23701.6|23689.6|23702.5|23690.5|23704.1|23692.1|23699.1|23687.1|16
1757424600000|2025-09-09 13:30:00|23699.8|23687.8|23626.9|23614.9|23699.8|23687.8|23623.6|23611.6|170
1757424610000|2025-09-09 13:30:10|23624.8|23612.8|23582.7|23570.7|23627.3|23615.3|23541.7|23521.7|79
1757424620000|2025-09-09 13:30:20|23577.7|23565.7|23574.8|23562.8|23591.9|23579.9|23567.7|23555.7|33
1757424630000|2025-09-09 13:30:30|23577.3|23565.3|23582.7|23570.7|23594.4|23582.4|23577.3|23565.3|26
1757424640000|2025-09-09 13:30:40|23581.9|23569.9|23552.4|23540.4|23581.9|23569.9|23550.3|23538.3|66
1757424650000|2025-09-09 13:30:50|23549.4|23537.4|23559|23547|23562.4|23550.4|23542.8|23530.8|57
1757424660000|2025-09-09 13:31:00|23557.3|23545.3|23542|23530|23560.7|23548.7|23541.1|23529.1|31
1757424670000|2025-09-09 13:31:10|23541.5|23529.5|23510.7|23498.7|23541.5|23529.5|23508.2|23496.2|60
1757424680000|2025-09-09 13:31:20|23509|23497|23506.5|23494.5|23512.4|23500.4|23498.2|23486.2|90
1757424690000|2025-09-09 13:31:30|23508.2|23496.2|23543.2|23531.2|23546.5|23534.5|23508.2|23496.2|52
1757424700000|2025-09-09 13:31:40|23542.8|23530.8|23543.6|23531.6|23550.7|23538.7|23538.2|23526.2|43
1757424710000|2025-09-09 13:31:50|23541.5|23529.5|23537.4|23525.4|23545.7|23533.7|23529.9|23517.9|60
1757424720000|2025-09-09 13:32:00|23533.3|23521.3|23543.3|23531.3|23544.9|23532.9|23525.8|23513.8|41
1757424730000|2025-09-09 13:32:10|23540.8|23528.8|23545.8|23533.8|23545.8|23533.8|23537.4|23525.4|46
1757424740000|2025-09-09 13:32:20|23542.4|23530.4|23538.3|23526.3|23547.9|23535.9|23538.3|23526.3|29
1757424750000|2025-09-09 13:32:30|23537.8|23525.8|23544.1|23532.1|23550.4|23538.4|23537.8|23525.8|49
1757424760000|2025-09-09 13:32:40|23544.9|23532.9|23554.9|23542.9|23556.6|23544.6|23543.7|23531.7|24
1757424770000|2025-09-09 13:32:50|23557.4|23545.4|23568.7|23556.7|23568.7|23556.7|23557.4|23545.4|30
1757424780000|2025-09-09 13:33:00|23571.6|23559.6|23574.1|23562.1|23585.7|23573.7|23571.6|23559.6|12
1757424790000|2025-09-09 13:33:10|23575.7|23563.7|23584.5|23572.5|23584.5|23572.5|23574.5|23562.5|34
1757424800000|2025-09-09 13:33:20|23583.2|23571.2|23599.5|23587.5|23599.5|23587.5|23578.2|23566.2|16
1757424810000|2025-09-09 13:33:30|23596.5|23584.5|23592.4|23580.4|23601.5|23589.5|23592.4|23580.4|20
1757424820000|2025-09-09 13:33:40|23593.2|23581.2|23595.7|23583.7|23602.4|23590.4|23590.7|23578.7|23
1757424830000|2025-09-09 13:33:50|23596.2|23584.2|23599.1|23587.1|23607|23595|23595.7|23583.7|21
1757424840000|2025-09-09 13:34:00|23600.7|23588.7|23601.6|23589.6|23610.7|23598.7|23600.7|23588.7|32
1757424850000|2025-09-09 13:34:10|23599.9|23587.9|23594.9|23582.9|23599.9|23587.9|23590.3|23578.3|9
1757424860000|2025-09-09 13:34:20|23594.1|23582.1|23587|23575|23595.7|23583.7|23584.9|23572.9|62
1757424870000|2025-09-09 13:34:30|23587.4|23575.4|23579.5|23567.5|23587.4|23575.4|23574.9|23562.9|27
1757424880000|2025-09-09 13:34:40|23575.3|23563.3|23582.4|23570.4|23582.4|23570.4|23575.3|23563.3|16
1757424890000|2025-09-09 13:34:50|23580.7|23568.7|23569.9|23557.9|23580.7|23568.7|23569.5|23557.5|7
1757424900000|2025-09-09 13:35:00|23569.5|23557.5|23562.4|23550.4|23572.4|23560.4|23561.5|23549.5|24
1757424910000|2025-09-09 13:35:10|23562|23550|23559.9|23547.9|23565.3|23553.3|23559.1|23547.1|14
1757424920000|2025-09-09 13:35:20|23559.1|23547.1|23561.1|23549.1|23561.1|23549.1|23558.6|23546.6|25
1757424930000|2025-09-09 13:35:30|23559.9|23547.9|23559.1|23547.1|23567.4|23555.4|23557.8|23545.8|19
1757424940000|2025-09-09 13:35:40|23558.6|23546.6|23550.7|23538.7|23559.1|23547.1|23550.7|23538.7|26
1757424950000|2025-09-09 13:35:50|23549.9|23537.9|23546.1|23534.1|23551.5|23539.5|23545.7|23533.7|35
1757424960000|2025-09-09 13:36:00|23545.7|23533.7|23539|23527|23545.7|23533.7|23539|23527|21
1757424970000|2025-09-09 13:36:10|23524.9|23512.9|23524.9|23512.9|23526.9|23514.9|23523.2|23511.2|55
1757424980000|2025-09-09 13:36:20|23523.2|23511.2|23543.2|23531.2|23543.2|23531.2|23522.4|23510.4|48
1757424990000|2025-09-09 13:36:30|23545.7|23533.7|23553.2|23541.2|23561.1|23549.1|23540.3|23528.3|38
1757425000000|2025-09-09 13:36:40|23554.4|23542.4|23568.2|23556.2|23568.2|23556.2|23548.2|23536.2|21
1757425010000|2025-09-09 13:36:50|23569|23557|23564.9|23552.9|23569|23557|23561.5|23549.5|28
1757425020000|2025-09-09 13:37:00|23569.9|23557.9|23576.5|23564.5|23579|23567|23569.9|23557.9|37
1757425030000|2025-09-09 13:37:10|23577.8|23565.8|23576.5|23564.5|23577.8|23565.8|23570.3|23558.3|22
1757425040000|2025-09-09 13:37:20|23575.7|23563.7|23566.5|23554.5|23575.7|23563.7|23564.9|23552.9|7
1757425050000|2025-09-09 13:37:30|23564.9|23552.9|23561.5|23549.5|23565.7|23553.7|23560.7|23548.7|33
1757425060000|2025-09-09 13:37:40|23560.7|23548.7|23574.9|23562.9|23574.9|23562.9|23559.8|23547.8|18
1757425070000|2025-09-09 13:37:50|23573.2|23561.2|23564|23552|23574.9|23562.9|23562.8|23550.8|20
1757425080000|2025-09-09 13:38:00|23563.2|23551.2|23537.4|23525.4|23563.2|23551.2|23533.6|23521.6|21
1757425090000|2025-09-09 13:38:10|23538.2|23526.2|23558.2|23546.2|23558.2|23546.2|23538.2|23526.2|12
1757425100000|2025-09-09 13:38:20|23557.4|23545.4|23563.2|23551.2|23563.2|23551.2|23554.9|23542.9|18
1757425110000|2025-09-09 13:38:30|23560.7|23548.7|23548.2|23536.2|23560.7|23548.7|23548.2|23536.2|10
1757425120000|2025-09-09 13:38:40|23547.8|23535.8|23544.9|23532.9|23548.2|23536.2|23544.4|23532.4|11
1757425130000|2025-09-09 13:38:50|23545.3|23533.3|23551.5|23539.5|23551.5|23539.5|23544|23532|9
1757425140000|2025-09-09 13:39:00|23550.3|23538.3|23559|23547|23559|23547|23550.3|23538.3|4
1757425150000|2025-09-09 13:39:10|23564|23552|23569|23557|23569|23557|23559|23547|51
1757425160000|2025-09-09 13:39:20|23569.5|23557.5|23562.4|23550.4|23570.3|23558.3|23562.4|23550.4|8
1757425170000|2025-09-09 13:39:30|23559.9|23547.9|23566.5|23554.5|23566.5|23554.5|23557|23545|20
1757425180000|2025-09-09 13:39:40|23562.4|23550.4|23559.5|23547.5|23562.4|23550.4|23559.5|23547.5|24
1757425190000|2025-09-09 13:39:50|23559.1|23547.1|23555.7|23543.7|23559.1|23547.1|23550.3|23538.3|22
1757425200000|2025-09-09 13:40:00|23554.1|23542.1|23578.3|23566.3|23578.3|23566.3|23554.1|23542.1|18
1757425210000|2025-09-09 13:40:10|23577.4|23565.4|23576.6|23564.6|23577.4|23565.4|23571.6|23559.6|7
1757425220000|2025-09-09 13:40:20|23577.4|23565.4|23574.5|23562.5|23579.5|23567.5|23574.1|23562.1|16
1757425230000|2025-09-09 13:40:30|23573.7|23561.7|23575.3|23563.3|23575.3|23563.3|23572.8|23560.8|1
1757425240000|2025-09-09 13:40:40|23574.1|23562.1|23566.6|23554.6|23575.3|23563.3|23566.2|23554.2|14
1757425250000|2025-09-09 13:40:50|23565.8|23553.8|23565.8|23553.8|23565.8|23553.8|23565.8|23553.8|4
1757425260000|2025-09-09 13:41:00|23559.1|23547.1|23554.9|23542.9|23559.9|23547.9|23554.9|23542.9|9
1757425270000|2025-09-09 13:41:10|23555.4|23543.4|23554.9|23542.9|23555.4|23543.4|23554.9|23542.9|1
1757425280000|2025-09-09 13:41:20|23556.2|23544.2|23562.4|23550.4|23562.4|23550.4|23556.2|23544.2|6
1757425290000|2025-09-09 13:41:30|23560.8|23548.8|23566.2|23554.2|23567|23555|23560.8|23548.8|4
1757425300000|2025-09-09 13:41:40|23565.8|23553.8|23562.5|23550.5|23570.8|23558.8|23562|23550|14
1757425310000|2025-09-09 13:41:50|23563.3|23551.3|23565|23553|23569.1|23557.1|23563.3|23551.3|18
1757425320000|2025-09-09 13:42:00|23565.4|23553.4|23573.3|23561.3|23574.1|23562.1|23565.4|23553.4|6
1757425330000|2025-09-09 13:42:10|23572.5|23560.5|23572.9|23560.9|23573.3|23561.3|23571.6|23559.6|7
1757425340000|2025-09-09 13:42:20|23571.2|23559.2|23558.3|23546.3|23571.2|23559.2|23556.6|23544.6|13
1757425350000|2025-09-09 13:42:30|23557.5|23545.5|23563.3|23551.3|23566.6|23554.6|23557.5|23545.5|19
1757425360000|2025-09-09 13:42:40|23564.1|23552.1|23567.9|23555.9|23567.9|23555.9|23564.1|23552.1|3
1757425370000|2025-09-09 13:42:50|23567.1|23555.1|23560.8|23548.8|23567.1|23555.1|23560.4|23548.4|39
1757425380000|2025-09-09 13:43:00|23561.6|23549.6|23562|23550|23563.3|23551.3|23561.6|23549.6|58
1757425390000|2025-09-09 13:43:10|23562.9|23550.9|23554.9|23542.9|23562.9|23550.9|23549.1|23537.1|18
1757425400000|2025-09-09 13:43:20|23559.9|23547.9|23554.9|23542.9|23559.9|23547.9|23554.9|23542.9|19
1757425410000|2025-09-09 13:43:30|23555.8|23543.8|23550.8|23538.8|23557|23545|23549.1|23537.1|17
1757425420000|2025-09-09 13:43:40|23551.2|23539.2|23540.8|23528.8|23552.4|23540.4|23540.8|23528.8|4
1757425430000|2025-09-09 13:43:50|23541.6|23529.6|23535.8|23523.8|23542.5|23530.5|23535|23523|4
1757425440000|2025-09-09 13:44:00|23538.3|23526.3|23540.8|23528.8|23544.5|23532.5|23534.1|23522.1|5
1757425450000|2025-09-09 13:44:10|23540|23528|23545|23533|23545.8|23533.8|23540|23528|20
1757425460000|2025-09-09 13:44:20|23543.3|23531.3|23546.6|23534.6|23546.6|23534.6|23539.5|23527.5|14
1757425470000|2025-09-09 13:44:30|23545.8|23533.8|23549.1|23537.1|23549.1|23537.1|23544.1|23532.1|16
1757425480000|2025-09-09 13:44:40|23548.7|23536.7|23543.3|23531.3|23548.7|23536.7|23543.3|23531.3|4
1757425490000|2025-09-09 13:44:50|23541.2|23529.2|23539.5|23527.5|23543.3|23531.3|23538.3|23526.3|5
1757425500000|2025-09-09 13:45:00|23538.3|23526.3|23545|23533|23548.3|23536.3|23538.3|23526.3|10
1757425510000|2025-09-09 13:45:10|23545.8|23533.8|23541.2|23529.2|23550.8|23538.8|23541.2|23529.2|64
1757425520000|2025-09-09 13:45:20|23542|23530|23536.6|23524.6|23542.8|23530.8|23535.8|23523.8|15
1757425530000|2025-09-09 13:45:30|23536.2|23524.2|23527.4|23515.4|23536.6|23524.6|23527.4|23515.4|16
1757425540000|2025-09-09 13:45:40|23527|23515|23520.8|23508.8|23527|23515|23520.8|23508.8|7
1757425550000|2025-09-09 13:45:50|23519.1|23507.1|23524.1|23512.1|23524.1|23512.1|23518.7|23506.7|17
1757425560000|2025-09-09 13:46:00|23524.9|23512.9|23519.1|23507.1|23524.9|23512.9|23519.1|23507.1|10
1757425570000|2025-09-09 13:46:10|23519.5|23507.5|23522.1|23510.1|23522.1|23510.1|23517|23505|28
1757425580000|2025-09-09 13:46:20|23522.5|23510.5|23524.2|23512.2|23525.8|23513.8|23522.5|23510.5|20
1757425590000|2025-09-09 13:46:30|23523.3|23511.3|23522.5|23510.5|23524.2|23512.2|23522.5|23510.5|19
1757425600000|2025-09-09 13:46:40|23522.9|23510.9|23520.8|23508.8|23529.6|23517.6|23519.6|23507.6|20
1757425610000|2025-09-09 13:46:50|23523.3|23511.3|23525|23513|23525|23513|23522.9|23510.9|21
1757425620000|2025-09-09 13:47:00|23524.6|23512.6|23527.1|23515.1|23527.1|23515.1|23524.6|23512.6|7
1757425630000|2025-09-09 13:47:10|23525.8|23513.8|23526.6|23514.6|23527.1|23515.1|23525.8|23513.8|4
1757425640000|2025-09-09 13:47:20|23525.8|23513.8|23522|23510|23529.6|23517.6|23522|23510|18
1757425650000|2025-09-09 13:47:30|23517.1|23505.1|23522.5|23510.5|23525|23513|23517.1|23505.1|35
1757425660000|2025-09-09 13:47:40|23520|23508|23527.9|23515.9|23527.9|23515.9|23520|23508|6
1757425670000|2025-09-09 13:47:50|23527.5|23515.5|23525|23513|23531.2|23519.2|23524.6|23512.6|18
1757425680000|2025-09-09 13:48:00|23525.8|23513.8|23527.1|23515.1|23530|23518|23525.8|23513.8|17
1757425690000|2025-09-09 13:48:10|23528.3|23516.3|23522.1|23510.1|23531.2|23519.2|23522.1|23510.1|37
1757425700000|2025-09-09 13:48:20|23521.6|23509.6|23522.1|23510.1|23523.7|23511.7|23520|23508|14
1757425710000|2025-09-09 13:48:30|23522.5|23510.5|23520.4|23508.4|23522.9|23510.9|23520.4|23508.4|11
1757425720000|2025-09-09 13:48:40|23521.2|23509.2|23519.6|23507.6|23521.2|23509.2|23518.7|23506.7|16
1757425730000|2025-09-09 13:48:50|23519.2|23507.2|23493.3|23481.3|23520|23508|23492.5|23480.5|49
1757425740000|2025-09-09 13:49:00|23492.5|23480.5|23495.4|23483.4|23496.7|23484.7|23490|23478|36
1757425750000|2025-09-09 13:49:10|23498.3|23486.3|23498.3|23486.3|23503.3|23491.3|23497.9|23485.9|27
1757425760000|2025-09-09 13:49:20|23499.6|23487.6|23507.9|23495.9|23510.4|23498.4|23499.6|23487.6|18
1757425770000|2025-09-09 13:49:30|23507.1|23495.1|23500|23488|23507.1|23495.1|23500|23488|13
1757425780000|2025-09-09 13:49:40|23499.6|23487.6|23508.7|23496.7|23510.4|23498.4|23497.9|23485.9|23
1757425790000|2025-09-09 13:49:50|23507.9|23495.9|23509.6|23497.6|23509.6|23497.6|23505.4|23493.4|15
1757425800000|2025-09-09 13:50:00|23507.1|23495.1|23510|23498|23511.2|23499.2|23507.1|23495.1|22
1757425810000|2025-09-09 13:50:10|23509.6|23497.6|23516.2|23504.2|23518.7|23506.7|23509.6|23497.6|13
1757425820000|2025-09-09 13:50:20|23514.6|23502.6|23510.4|23498.4|23514.6|23502.6|23509.6|23497.6|12
1757425830000|2025-09-09 13:50:30|23509.6|23497.6|23503.8|23491.8|23515|23503|23503.8|23491.8|43
1757425840000|2025-09-09 13:50:40|23506.3|23494.3|23515|23503|23515.4|23503.4|23501.3|23489.3|15
1757425850000|2025-09-09 13:50:50|23514.2|23502.2|23518.8|23506.8|23520|23508|23514.2|23502.2|6
1757425860000|2025-09-09 13:51:00|23517.9|23505.9|23519.2|23507.2|23519.2|23507.2|23515.8|23503.8|5
1757425870000|2025-09-09 13:51:10|23515|23503|23513.8|23501.8|23515|23503|23510.4|23498.4|8
1757425880000|2025-09-09 13:51:20|23513.3|23501.3|23513.4|23501.4|23517.9|23505.9|23511.3|23499.3|13
1757425890000|2025-09-09 13:51:30|23507.1|23495.1|23504.6|23492.6|23513.4|23501.4|23503.8|23491.8|20
1757425900000|2025-09-09 13:51:40|23500.9|23488.9|23487.1|23475.1|23502.5|23490.5|23487.1|23475.1|11
1757425910000|2025-09-09 13:51:50|23488.4|23476.4|23485.9|23473.9|23490.9|23478.9|23485.9|23473.9|15
1757425920000|2025-09-09 13:52:00|23485|23473|23482.1|23470.1|23485.9|23473.9|23478.4|23466.4|33
1757425930000|2025-09-09 13:52:10|23482.5|23470.5|23486.3|23474.3|23486.3|23474.3|23480.9|23468.9|23
1757425940000|2025-09-09 13:52:20|23485|23473|23487.5|23475.5|23488.4|23476.4|23474.2|23462.2|22
1757425950000|2025-09-09 13:52:30|23487.1|23475.1|23485.9|23473.9|23487.5|23475.5|23485.9|23473.9|4
1757425960000|2025-09-09 13:52:40|23485.4|23473.4|23489.2|23477.2|23489.2|23477.2|23485.4|23473.4|11
1757425970000|2025-09-09 13:52:50|23489.6|23477.6|23496.7|23484.7|23496.7|23484.7|23486.7|23474.7|14
1757425980000|2025-09-09 13:53:00|23498.4|23486.4|23495.5|23483.5|23501.7|23489.7|23492.1|23480.1|8
1757425990000|2025-09-09 13:53:10|23496.3|23484.3|23500.9|23488.9|23502.5|23490.5|23495|23483|7
1757426000000|2025-09-09 13:53:20|23500|23488|23495.5|23483.5|23502.1|23490.1|23491.3|23479.3|23
1757426010000|2025-09-09 13:53:30|23495.9|23483.9|23497.5|23485.5|23498|23486|23495.9|23483.9|6
1757426020000|2025-09-09 13:53:40|23498.4|23486.4|23498.8|23486.8|23501.3|23489.3|23497.5|23485.5|19
1757426030000|2025-09-09 13:53:50|23501.3|23489.3|23490.5|23478.5|23501.3|23489.3|23490|23478|7
1757426040000|2025-09-09 13:54:00|23490.9|23478.9|23485.1|23473.1|23490.9|23478.9|23483.8|23471.8|42
1757426050000|2025-09-09 13:54:10|23481.7|23469.7|23480.1|23468.1|23484.2|23472.2|23478|23466|18
1757426060000|2025-09-09 13:54:20|23480.9|23468.9|23478.8|23466.8|23480.9|23468.9|23477.1|23465.1|10
1757426070000|2025-09-09 13:54:30|23477.6|23465.6|23481.3|23469.3|23481.3|23469.3|23477.1|23465.1|7
1757426080000|2025-09-09 13:54:40|23482.6|23470.6|23483.8|23471.8|23484.2|23472.2|23481.7|23469.7|17
1757426090000|2025-09-09 13:54:50|23480.9|23468.9|23497.6|23485.6|23497.6|23485.6|23480.1|23468.1|19
1757426100000|2025-09-09 13:55:00|23495.1|23483.1|23491.7|23479.7|23495.1|23483.1|23490.9|23478.9|25
1757426110000|2025-09-09 13:55:10|23490.9|23478.9|23485.1|23473.1|23490.9|23478.9|23484.2|23472.2|31
1757426120000|2025-09-09 13:55:20|23483.8|23471.8|23485.1|23473.1|23486.7|23474.7|23483.8|23471.8|8
1757426130000|2025-09-09 13:55:30|23483.8|23471.8|23485.9|23473.9|23487.6|23475.6|23483.8|23471.8|7
1757426140000|2025-09-09 13:55:40|23485.1|23473.1|23495.5|23483.5|23496.3|23484.3|23483.8|23471.8|33
1757426150000|2025-09-09 13:55:50|23496.3|23484.3|23493.4|23481.4|23497.1|23485.1|23493.4|23481.4|1
1757426160000|2025-09-09 13:56:00|23494.6|23482.6|23495.9|23483.9|23496.7|23484.7|23490.9|23478.9|10
1757426170000|2025-09-09 13:56:10|23499.2|23487.2|23505.9|23493.9|23505.9|23493.9|23499.2|23487.2|28
1757426180000|2025-09-09 13:56:20|23504.2|23492.2|23499.2|23487.2|23504.2|23492.2|23499.2|23487.2|5
1757426190000|2025-09-09 13:56:30|23500|23488|23501.7|23489.7|23501.7|23489.7|23500|23488|2
1757426200000|2025-09-09 13:56:40|23504.6|23492.6|23492.5|23480.5|23504.6|23492.6|23491.7|23479.7|13
1757426210000|2025-09-09 13:56:50|23491.7|23479.7|23492.5|23480.5|23493.8|23481.8|23491.7|23479.7|23
1757426220000|2025-09-09 13:57:00|23493.8|23481.8|23482.5|23470.5|23493.8|23481.8|23482.5|23470.5|21
1757426230000|2025-09-09 13:57:10|23480|23468|23479.2|23467.2|23481.3|23469.3|23478.8|23466.8|4
1757426240000|2025-09-09 13:57:20|23478.3|23466.3|23482.5|23470.5|23482.5|23470.5|23478.3|23466.3|12
1757426250000|2025-09-09 13:57:30|23481.7|23469.7|23482.9|23470.9|23482.9|23470.9|23480|23468|5
1757426260000|2025-09-09 13:57:40|23484.2|23472.2|23486.7|23474.7|23486.7|23474.7|23481.7|23469.7|6
1757426270000|2025-09-09 13:57:50|23483.8|23471.8|23482.1|23470.1|23483.8|23471.8|23482.1|23470.1|3
1757426280000|2025-09-09 13:58:00|23482.5|23470.5|23484.6|23472.6|23484.6|23472.6|23482.5|23470.5|3
1757426290000|2025-09-09 13:58:10|23484.2|23472.2|23480.9|23468.9|23484.6|23472.6|23480.9|23468.9|8
1757426300000|2025-09-09 13:58:20|23480|23468|23467.1|23455.1|23480|23468|23467.1|23455.1|11
1757426310000|2025-09-09 13:58:30|23485.8|23473.8|23484.6|23472.6|23485.8|23473.8|23484.6|23472.6|15
1757426320000|2025-09-09 13:58:40|23478.3|23466.3|23477.5|23465.5|23478.3|23466.3|23477.5|23465.5|11
1757426330000|2025-09-09 13:58:50|23470.9|23458.9|23475|23463|23475|23463|23470.9|23458.9|7
1757426340000|2025-09-09 13:59:00|23474.2|23462.2|23476.3|23464.3|23479.2|23467.2|23473.4|23461.4|17
1757426350000|2025-09-09 13:59:10|23469.2|23457.2|23473.4|23461.4|23474.2|23462.2|23469.2|23457.2|20
1757426360000|2025-09-09 13:59:20|23474.2|23462.2|23472.5|23460.5|23478.8|23466.8|23472.5|23460.5|20
1757426370000|2025-09-09 13:59:30|23473.8|23461.8|23470|23458|23473.8|23461.8|23469.2|23457.2|7
1757426380000|2025-09-09 13:59:40|23468.8|23456.8|23463.4|23451.4|23469.2|23457.2|23462.1|23450.1|47
1757426390000|2025-09-09 13:59:50|23462.1|23450.1|23457.1|23445.1|23463.4|23451.4|23457.1|23445.1|43
1757426400000|2025-09-09 14:00:00|23458.8|23446.8|23457.1|23445.1|23462.9|23450.9|23457.1|23445.1|26
1757426410000|2025-09-09 14:00:10|23456.3|23444.3|23446.3|23434.3|23456.3|23444.3|23445.5|23433.5|55
1757426420000|2025-09-09 14:00:20|23445|23433|23430.9|23418.9|23445|23433|23430.9|23418.9|66
1757426430000|2025-09-09 14:00:30|23430.5|23418.5|23434.2|23422.2|23439.2|23427.2|23430.5|23418.5|31
1757426440000|2025-09-09 14:00:40|23433.4|23421.4|23433.4|23421.4|23436.7|23424.7|23430.9|23418.9|10
1757426450000|2025-09-09 14:00:50|23433|23421|23430.5|23418.5|23433.4|23421.4|23430.5|23418.5|7
1757426460000|2025-09-09 14:01:00|23430.9|23418.9|23440.1|23428.1|23440.9|23428.9|23429.6|23417.6|57
1757426470000|2025-09-09 14:01:10|23439.2|23427.2|23437.5|23425.5|23439.2|23427.2|23432.6|23420.6|30
1757426480000|2025-09-09 14:01:20|23439.2|23427.2|23443.4|23431.4|23443.4|23431.4|23439.2|23427.2|15
1757426490000|2025-09-09 14:01:30|23443|23431|23443.4|23431.4|23443.4|23431.4|23437.5|23425.5|9
1757426500000|2025-09-09 14:01:40|23443.8|23431.8|23444.2|23432.2|23445.5|23433.5|23437.1|23425.1|28
1757426510000|2025-09-09 14:01:50|23442.1|23430.1|23434.2|23422.2|23442.1|23430.1|23431.3|23419.3|80
1757426520000|2025-09-09 14:02:00|23436.3|23424.3|23450.9|23438.9|23450.9|23438.9|23436.3|23424.3|11
1757426530000|2025-09-09 14:02:10|23451.3|23439.3|23449.2|23437.2|23457.6|23445.6|23449.2|23437.2|11
1757426540000|2025-09-09 14:02:20|23449.7|23437.7|23442.2|23430.2|23449.7|23437.7|23442.2|23430.2|2
1757426550000|2025-09-09 14:02:30|23445.1|23433.1|23444.2|23432.2|23447.2|23435.2|23443.4|23431.4|60
1757426560000|2025-09-09 14:02:40|23443.8|23431.8|23452.6|23440.6|23452.6|23440.6|23443.8|23431.8|8
1757426570000|2025-09-09 14:02:50|23447.6|23435.6|23440.1|23428.1|23448.4|23436.4|23438.8|23426.8|15
1757426580000|2025-09-09 14:03:00|23442.6|23430.6|23443.4|23431.4|23446.8|23434.8|23441.8|23429.8|21
1757426590000|2025-09-09 14:03:10|23444.3|23432.3|23443.4|23431.4|23446.8|23434.8|23443|23431|5
1757426600000|2025-09-09 14:03:20|23444.7|23432.7|23448|23436|23449.3|23437.3|23439.7|23427.7|9
1757426610000|2025-09-09 14:03:30|23447.6|23435.6|23443.4|23431.4|23448.4|23436.4|23443.4|23431.4|6
1757426620000|2025-09-09 14:03:40|23442.6|23430.6|23440.9|23428.9|23443.4|23431.4|23440.9|23428.9|9
1757426630000|2025-09-09 14:03:50|23440.5|23428.5|23438.9|23426.9|23440.5|23428.5|23432.6|23420.6|23
1757426640000|2025-09-09 14:04:00|23439.7|23427.7|23433|23421|23440.1|23428.1|23431.8|23419.8|12
1757426650000|2025-09-09 14:04:10|23433.9|23421.9|23430.1|23418.1|23433.9|23421.9|23423|23411|21
1757426660000|2025-09-09 14:04:20|23431|23419|23432.6|23420.6|23432.6|23420.6|23428.5|23416.5|3
1757426670000|2025-09-09 14:04:30|23433.5|23421.5|23428.9|23416.9|23433.5|23421.5|23428.5|23416.5|7
1757426680000|2025-09-09 14:04:40|23429.7|23417.7|23431|23419|23432.6|23420.6|23427.2|23415.2|20
1757426690000|2025-09-09 14:04:50|23432.2|23420.2|23425.1|23413.1|23432.2|23420.2|23420.6|23408.6|23
1757426700000|2025-09-09 14:05:00|23428.5|23416.5|23422.7|23410.7|23428.5|23416.5|23419.7|23407.7|36
1757426710000|2025-09-09 14:05:10|23423.9|23411.9|23420.2|23408.2|23427.2|23415.2|23415.6|23403.6|15
1757426720000|2025-09-09 14:05:20|23420.6|23408.6|23417.2|23405.2|23425.2|23413.2|23417.2|23405.2|17
1757426730000|2025-09-09 14:05:30|23416.8|23404.8|23411|23399|23416.8|23404.8|23408.5|23396.5|22
1757426740000|2025-09-09 14:05:40|23410.2|23398.2|23416|23404|23418.5|23406.5|23410.2|23398.2|5
1757426750000|2025-09-09 14:05:50|23416.4|23404.4|23416.4|23404.4|23420.6|23408.6|23414.7|23402.7|21
1757426760000|2025-09-09 14:06:00|23418.5|23406.5|23420.2|23408.2|23420.2|23408.2|23417.2|23405.2|46
1757426770000|2025-09-09 14:06:10|23420.6|23408.6|23417.7|23405.7|23420.6|23408.6|23408.5|23396.5|24
1757426780000|2025-09-09 14:06:20|23417.2|23405.2|23413.9|23401.9|23418.5|23406.5|23413.9|23401.9|15
1757426790000|2025-09-09 14:06:30|23411.8|23399.8|23411.4|23399.4|23413.5|23401.5|23411.4|23399.4|14
1757426800000|2025-09-09 14:06:40|23408.1|23396.1|23396.4|23384.4|23408.1|23396.1|23396.4|23384.4|42
1757426810000|2025-09-09 14:06:50|23397.7|23385.7|23411.8|23399.8|23412.7|23400.7|23397.7|23385.7|39
1757426820000|2025-09-09 14:07:00|23414.8|23402.8|23413.5|23401.5|23416.8|23404.8|23411.8|23399.8|22
1757426830000|2025-09-09 14:07:10|23415.2|23403.2|23412.7|23400.7|23415.2|23403.2|23409.3|23397.3|7
1757426840000|2025-09-09 14:07:20|23414.3|23402.3|23413.5|23401.5|23418.1|23406.1|23412.7|23400.7|4
1757426850000|2025-09-09 14:07:30|23412.7|23400.7|23404.7|23392.7|23412.7|23400.7|23403.5|23391.5|39
1757426860000|2025-09-09 14:07:40|23405.6|23393.6|23402.2|23390.2|23407.2|23395.2|23402.2|23390.2|18
1757426870000|2025-09-09 14:07:50|23400.2|23388.2|23404.3|23392.3|23406|23394|23400.2|23388.2|11
1757426880000|2025-09-09 14:08:00|23404.7|23392.7|23406|23394|23406|23394|23401|23389|24
1757426890000|2025-09-09 14:08:10|23405.1|23393.1|23403.9|23391.9|23405.1|23393.1|23403.9|23391.9|10
1757426900000|2025-09-09 14:08:20|23403.5|23391.5|23401.4|23389.4|23403.5|23391.5|23398.9|23386.9|32
1757426910000|2025-09-09 14:08:30|23399.7|23387.7|23400.5|23388.5|23401.4|23389.4|23396.8|23384.8|27
1757426920000|2025-09-09 14:08:40|23402.2|23390.2|23399.7|23387.7|23402.2|23390.2|23398.4|23386.4|11
1757426930000|2025-09-09 14:08:50|23397.2|23385.2|23400.5|23388.5|23400.5|23388.5|23394.7|23382.7|18
1757426940000|2025-09-09 14:09:00|23401.8|23389.8|23400.1|23388.1|23404.7|23392.7|23400.1|23388.1|32
1757426950000|2025-09-09 14:09:10|23400.5|23388.5|23411.7|23399.7|23411.7|23399.7|23400.1|23388.1|31
1757426960000|2025-09-09 14:09:20|23410.9|23398.9|23410.5|23398.5|23412.6|23400.6|23410.1|23398.1|11
1757426970000|2025-09-09 14:09:30|23409.7|23397.7|23416.3|23404.3|23417.2|23405.2|23409.7|23397.7|26
1757426980000|2025-09-09 14:09:40|23423.8|23411.8|23423.8|23411.8|23427.6|23415.6|23423.8|23411.8|20
1757426990000|2025-09-09 14:09:50|23427.2|23415.2|23423.8|23411.8|23427.2|23415.2|23414.7|23402.7|37
1757427000000|2025-09-09 14:10:00|23423|23411|23412.6|23400.6|23424.7|23412.7|23412.6|23400.6|15
1757427010000|2025-09-09 14:10:10|23411.8|23399.8|23416.8|23404.8|23417.2|23405.2|23411.8|23399.8|14
1757427020000|2025-09-09 14:10:20|23415.9|23403.9|23412.6|23400.6|23415.9|23403.9|23411.8|23399.8|5
1757427030000|2025-09-09 14:10:30|23413|23401|23421.8|23409.8|23421.8|23409.8|23413|23401|38
1757427040000|2025-09-09 14:10:40|23420.1|23408.1|23422.6|23410.6|23422.6|23410.6|23420.1|23408.1|36
1757427050000|2025-09-09 14:10:50|23432.2|23420.2|23432.6|23420.6|23434.3|23422.3|23431|23419|7
1757427060000|2025-09-09 14:11:00|23431.8|23419.8|23446|23434|23446.8|23434.8|23426|23414|9
1757427070000|2025-09-09 14:11:10|23445.5|23433.5|23445.1|23433.1|23446|23434|23443.5|23431.5|9
1757427080000|2025-09-09 14:11:20|23448|23436|23449.3|23437.3|23450.1|23438.1|23446.8|23434.8|10
1757427090000|2025-09-09 14:11:30|23451.8|23439.8|23460.5|23448.5|23460.5|23448.5|23450.5|23438.5|27
1757427100000|2025-09-09 14:11:40|23461.8|23449.8|23460.5|23448.5|23462.2|23450.2|23460.5|23448.5|13
1757427110000|2025-09-09 14:11:50|23459.3|23447.3|23459.7|23447.7|23459.7|23447.7|23458|23446|3
1757427120000|2025-09-09 14:12:00|23462.2|23450.2|23463.4|23451.4|23463.4|23451.4|23459.7|23447.7|25
1757427130000|2025-09-09 14:12:10|23464.3|23452.3|23461.8|23449.8|23464.3|23452.3|23460.9|23448.9|0
1757427140000|2025-09-09 14:12:20|23462.2|23450.2|23460.9|23448.9|23463.4|23451.4|23459.7|23447.7|14
1757427150000|2025-09-09 14:12:30|23461.8|23449.8|23462.6|23450.6|23464.7|23452.7|23461.8|23449.8|3
1757427160000|2025-09-09 14:12:40|23462.2|23450.2|23459.7|23447.7|23462.2|23450.2|23459.7|23447.7|2
1757427170000|2025-09-09 14:12:50|23458.9|23446.9|23461.4|23449.4|23461.4|23449.4|23458.9|23446.9|30
1757427180000|2025-09-09 14:13:00|23459.7|23447.7|23460.5|23448.5|23460.5|23448.5|23458.9|23446.9|20
1757427190000|2025-09-09 14:13:10|23462.6|23450.6|23461.8|23449.8|23462.6|23450.6|23460.5|23448.5|8
1757427200000|2025-09-09 14:13:20|23460.5|23448.5|23460.5|23448.5|23461.8|23449.8|23460.5|23448.5|27
1757427210000|2025-09-09 14:13:30|23461|23449|23460.5|23448.5|23463|23451|23460.5|23448.5|11
1757427220000|2025-09-09 14:13:40|23458.9|23446.9|23455.5|23443.5|23458.9|23446.9|23452.2|23440.2|68
1757427230000|2025-09-09 14:13:50|23458|23446|23453.9|23441.9|23458|23446|23452.6|23440.6|12
1757427240000|2025-09-09 14:14:00|23451.8|23439.8|23456.4|23444.4|23456.4|23444.4|23451.8|23439.8|10
1757427250000|2025-09-09 14:14:10|23457.2|23445.2|23459.3|23447.3|23461|23449|23457.2|23445.2|11
1757427260000|2025-09-09 14:14:20|23461.4|23449.4|23468.9|23456.9|23468.9|23456.9|23461.4|23449.4|7
1757427270000|2025-09-09 14:14:30|23467.6|23455.6|23458.5|23446.5|23467.6|23455.6|23458.5|23446.5|32
1757427280000|2025-09-09 14:14:40|23455.1|23443.1|23455.1|23443.1|23455.1|23443.1|23454.7|23442.7|7
1757427290000|2025-09-09 14:14:50|23456|23444|23452.6|23440.6|23456|23444|23452.6|23440.6|1
1757427300000|2025-09-09 14:15:00|23453.5|23441.5|23453.5|23441.5|23456|23444|23450.5|23438.5|5
1757427310000|2025-09-09 14:15:10|23451|23439|23450.5|23438.5|23451|23439|23450.5|23438.5|1
1757427320000|2025-09-09 14:15:20|23449.7|23437.7|23436|23424|23450.5|23438.5|23435.5|23423.5|21
1757427330000|2025-09-09 14:15:30|23435.5|23423.5|23443.5|23431.5|23446|23434|23435.5|23423.5|18
1757427340000|2025-09-09 14:15:40|23443|23431|23451.8|23439.8|23453|23441|23441.8|23429.8|36
1757427350000|2025-09-09 14:15:50|23453.5|23441.5|23451|23439|23461.8|23449.8|23451|23439|74
1757427360000|2025-09-09 14:16:00|23455.5|23443.5|23454.3|23442.3|23456|23444|23448.5|23436.5|24
1757427370000|2025-09-09 14:16:10|23453.9|23441.9|23451|23439|23453.9|23441.9|23451|23439|7
1757427380000|2025-09-09 14:16:20|23449.7|23437.7|23445.1|23433.1|23450.1|23438.1|23443.9|23431.9|3
1757427390000|2025-09-09 14:16:30|23444.7|23432.7|23446.8|23434.8|23446.8|23434.8|23443.5|23431.5|9
1757427400000|2025-09-09 14:16:40|23449.3|23437.3|23433.5|23421.5|23449.3|23437.3|23433.5|23421.5|21
1757427410000|2025-09-09 14:16:50|23432.6|23420.6|23435.1|23423.1|23435.1|23423.1|23431.4|23419.4|4
1757427420000|2025-09-09 14:17:00|23436|23424|23436.4|23424.4|23436.8|23424.8|23434.3|23422.3|3
1757427430000|2025-09-09 14:17:10|23437.7|23425.7|23449.3|23437.3|23449.3|23437.3|23437.7|23425.7|10
1757427440000|2025-09-09 14:17:20|23446.8|23434.8|23446.8|23434.8|23448.1|23436.1|23446.8|23434.8|3
1757427450000|2025-09-09 14:17:30|23445.6|23433.6|23445.1|23433.1|23446.8|23434.8|23444.3|23432.3|6
1757427460000|2025-09-09 14:17:40|23446.8|23434.8|23437.6|23425.6|23446.8|23434.8|23437.6|23425.6|2
1757427470000|2025-09-09 14:17:50|23436.8|23424.8|23414.3|23402.3|23436.8|23424.8|23408.9|23396.9|20
1757427480000|2025-09-09 14:18:00|23413.5|23401.5|23418.9|23406.9|23418.9|23406.9|23396|23384|99
1757427490000|2025-09-09 14:18:10|23419.3|23407.3|23403.5|23391.5|23421|23409|23402.7|23390.7|19
1757427500000|2025-09-09 14:18:20|23402.7|23390.7|23387.7|23375.7|23402.7|23390.7|23387.7|23375.7|13
1757427510000|2025-09-09 14:18:30|23388.1|23376.1|23388.1|23376.1|23388.1|23376.1|23380.6|23368.6|37
1757427520000|2025-09-09 14:18:40|23389.7|23377.7|23389.3|23377.3|23390.6|23378.6|23383.9|23371.9|22
1757427530000|2025-09-09 14:18:50|23388.9|23376.9|23391|23379|23391.8|23379.8|23385.6|23373.6|9
1757427540000|2025-09-09 14:19:00|23391.8|23379.8|23400.6|23388.6|23400.6|23388.6|23387.7|23375.7|23
1757427550000|2025-09-09 14:19:10|23399.3|23387.3|23382.2|23370.2|23401|23389|23381.4|23369.4|17
1757427560000|2025-09-09 14:19:20|23381.4|23369.4|23375.2|23363.2|23381.4|23369.4|23375.2|23363.2|9
1757427570000|2025-09-09 14:19:30|23373.5|23361.5|23368.5|23356.5|23373.5|23361.5|23363.9|23351.9|46
1757427580000|2025-09-09 14:19:40|23367.7|23355.7|23366|23354|23367.7|23355.7|23355.2|23343.2|23
1757427590000|2025-09-09 14:19:50|23365.6|23353.6|23362.7|23350.7|23366|23354|23362.7|23350.7|15
1757427600000|2025-09-09 14:20:00|23366.8|23354.8|23351.8|23339.8|23367.2|23355.2|23351.8|23339.8|32
1757427610000|2025-09-09 14:20:10|23363.1|23351.1|23347.7|23335.7|23364.3|23352.3|23347.7|23335.7|81
1757427620000|2025-09-09 14:20:20|23356.8|23344.8|23343.9|23331.9|23356.8|23344.8|23343.5|23331.5|40
1757427630000|2025-09-09 14:20:30|23342.7|23330.7|23342.7|23330.7|23349.7|23337.7|23342.7|23330.7|13
1757427640000|2025-09-09 14:20:40|23343.5|23331.5|23315.6|23303.6|23343.5|23331.5|23315.6|23303.6|24
1757427650000|2025-09-09 14:20:50|23321|23309|23322.7|23310.7|23324.7|23312.7|23318.5|23306.5|31
1757427660000|2025-09-09 14:21:00|23323.9|23311.9|23318.5|23306.5|23324.3|23312.3|23318.1|23306.1|9
1757427670000|2025-09-09 14:21:10|23319.3|23307.3|23320.6|23308.6|23321|23309|23315.6|23303.6|74
1757427680000|2025-09-09 14:21:20|23323.1|23311.1|23319.4|23307.4|23323.5|23311.5|23304.4|23292.4|66
1757427690000|2025-09-09 14:21:30|23315.6|23303.6|23328.5|23316.5|23335.6|23323.6|23309.4|23297.4|27
1757427700000|2025-09-09 14:21:40|23333.5|23321.5|23314.4|23302.4|23333.5|23321.5|23313.5|23301.5|70
1757427710000|2025-09-09 14:21:50|23311.9|23299.9|23316.5|23304.5|23319|23307|23306.1|23294.1|39
1757427720000|2025-09-09 14:22:00|23316|23304|23326.5|23314.5|23326.5|23314.5|23315.2|23303.2|2
1757427730000|2025-09-09 14:22:10|23326|23314|23336.1|23324.1|23336.1|23324.1|23325.6|23310.9|8
1757427740000|2025-09-09 14:22:20|23335.6|23323.6|23356.9|23344.9|23356.9|23344.9|23335.6|23323.6|95
1757427750000|2025-09-09 14:22:30|23357.7|23345.7|23353.9|23341.9|23358.5|23346.5|23349.4|23337.4|30
1757427760000|2025-09-09 14:22:40|23352.7|23340.7|23359.4|23347.4|23366|23354|23352.7|23340.7|22
1757427770000|2025-09-09 14:22:50|23359.8|23347.8|23363.5|23351.5|23366.9|23354.9|23354.4|23342.4|9
1757427780000|2025-09-09 14:23:00|23364.4|23352.4|23366|23354|23371.9|23359.9|23364.4|23352.4|10
1757427790000|2025-09-09 14:23:10|23367.7|23355.7|23370.2|23358.2|23370.2|23358.2|23364.4|23352.4|3
1757427800000|2025-09-09 14:23:20|23371|23359|23368.5|23356.5|23371|23359|23366.9|23354.9|4
1757427810000|2025-09-09 14:23:30|23370.2|23358.2|23375.2|23363.2|23375.2|23363.2|23369.4|23357.4|4
1757427820000|2025-09-09 14:23:40|23372.7|23360.7|23375.2|23363.2|23376|23364|23369.8|23357.8|21
1757427830000|2025-09-09 14:23:50|23374.4|23362.4|23366.9|23354.9|23374.4|23362.4|23362.3|23350.3|26
1757427840000|2025-09-09 14:24:00|23365.2|23353.2|23378.5|23366.5|23378.5|23366.5|23365.2|23353.2|15
1757427850000|2025-09-09 14:24:10|23378.1|23366.1|23375.2|23363.2|23378.1|23366.1|23375.2|23363.2|10
1757427860000|2025-09-09 14:24:20|23373.1|23361.1|23366.9|23354.9|23376.5|23364.5|23365.6|23353.6|5
1757427870000|2025-09-09 14:24:30|23367.3|23355.3|23384.4|23372.4|23386.9|23374.9|23367.3|23355.3|16
1757427880000|2025-09-09 14:24:40|23384|23372|23382.7|23370.7|23386|23374|23376.9|23364.9|15
1757427890000|2025-09-09 14:24:50|23381.9|23369.9|23391.4|23379.4|23391.9|23379.9|23380.2|23368.2|12
1757427900000|2025-09-09 14:25:00|23389.4|23377.4|23393.5|23381.5|23399.4|23387.4|23389.4|23377.4|21
1757427910000|2025-09-09 14:25:10|23395.2|23383.2|23394|23382|23395.2|23383.2|23391|23379|10
1757427920000|2025-09-09 14:25:20|23393.1|23381.1|23393.5|23381.5|23393.5|23381.5|23392.3|23380.3|3
1757427930000|2025-09-09 14:25:30|23399|23387|23393.5|23381.5|23399|23387|23393.5|23381.5|6
1757427940000|2025-09-09 14:25:40|23392.3|23380.3|23395.2|23383.2|23397.3|23385.3|23386.1|23374.1|12
1757427950000|2025-09-09 14:25:50|23392.7|23380.7|23396|23384|23398.5|23386.5|23388.5|23376.5|17
1757427960000|2025-09-09 14:26:00|23396.9|23384.9|23395.2|23383.2|23402.7|23390.7|23394.4|23382.4|12
1757427970000|2025-09-09 14:26:10|23394.4|23382.4|23398.6|23386.6|23399.4|23387.4|23394.4|23382.4|8
1757427980000|2025-09-09 14:26:20|23399.4|23387.4|23408.6|23396.6|23408.6|23396.6|23396.9|23384.9|10
1757427990000|2025-09-09 14:26:30|23406.9|23394.9|23403.6|23391.6|23409.8|23397.8|23402.3|23390.3|9
1757428000000|2025-09-09 14:26:40|23404.4|23392.4|23398.6|23386.6|23404.4|23392.4|23398.6|23386.6|29
1757428010000|2025-09-09 14:26:50|23397.7|23385.7|23400.2|23388.2|23401.1|23389.1|23395.6|23383.6|4
1757428020000|2025-09-09 14:27:00|23401.1|23389.1|23403.1|23391.1|23403.1|23391.1|23396.9|23384.9|2
1757428030000|2025-09-09 14:27:10|23400.6|23388.6|23396.1|23384.1|23405.6|23393.6|23394.8|23382.8|21
1757428040000|2025-09-09 14:27:20|23403.1|23391.1|23401.9|23389.9|23404.4|23392.4|23401.9|23389.9|7
1757428050000|2025-09-09 14:27:30|23403.6|23391.6|23404.4|23392.4|23404.4|23392.4|23400.6|23388.6|1
1757428060000|2025-09-09 14:27:40|23407.7|23395.7|23395.6|23383.6|23408.1|23396.1|23395.6|23383.6|4
1757428070000|2025-09-09 14:27:50|23397.7|23385.7|23389.4|23377.4|23397.7|23385.7|23387.7|23375.7|7
1757428080000|2025-09-09 14:28:00|23390.2|23378.2|23387.7|23375.7|23395.2|23383.2|23386.5|23374.5|6
1757428090000|2025-09-09 14:28:10|23384.8|23372.8|23381.9|23369.9|23386.5|23374.5|23377.3|23365.3|30
1757428100000|2025-09-09 14:28:20|23384.4|23372.4|23385.2|23373.2|23388.5|23376.5|23382.7|23370.7|6
1757428110000|2025-09-09 14:28:30|23386.9|23374.9|23385.2|23373.2|23386.9|23374.9|23381.5|23369.5|3
1757428120000|2025-09-09 14:28:40|23387.7|23375.7|23388.6|23376.6|23388.6|23376.6|23386.9|23374.9|5
1757428130000|2025-09-09 14:28:50|23389.4|23377.4|23381.1|23369.1|23389.4|23377.4|23379.8|23367.8|24
1757428140000|2025-09-09 14:29:00|23382.7|23370.7|23380.6|23368.6|23382.7|23370.7|23374.4|23362.4|15
1757428150000|2025-09-09 14:29:10|23379.8|23367.8|23389.4|23377.4|23389.8|23377.8|23376.9|23364.9|16
1757428160000|2025-09-09 14:29:20|23389.8|23377.8|23382.7|23370.7|23392.3|23380.3|23381.5|23369.5|35
1757428170000|2025-09-09 14:29:30|23381.5|23369.5|23397.7|23385.7|23397.7|23385.7|23380.2|23368.2|12
1757428180000|2025-09-09 14:29:40|23397.3|23385.3|23396|23384|23397.3|23385.3|23396|23384|3
1757428190000|2025-09-09 14:29:50|23392.7|23380.7|23392.7|23380.7|23392.7|23380.7|23392.7|23380.7|1
1757428200000|2025-09-09 14:30:00|23395.2|23383.2|23384.4|23372.4|23398.5|23386.5|23382.7|23370.7|28
1757428210000|2025-09-09 14:30:10|23381.9|23369.9|23404.4|23392.4|23404.4|23392.4|23381|23369|4
1757428220000|2025-09-09 14:30:20|23405.2|23393.2|23398.1|23386.1|23405.6|23393.6|23398.1|23386.1|5
1757428230000|2025-09-09 14:30:30|23401.9|23389.9|23396.9|23384.9|23401.9|23389.9|23396.9|23384.9|12
1757428240000|2025-09-09 14:30:40|23394.4|23382.4|23390.2|23378.2|23396.4|23384.4|23389.8|23377.8|6
1757428250000|2025-09-09 14:30:50|23390.6|23378.6|23386|23374|23393.5|23381.5|23385.6|23373.6|46
1757428260000|2025-09-09 14:31:00|23383.5|23371.5|23373.5|23361.5|23388.5|23376.5|23373.5|23361.5|23
1757428270000|2025-09-09 14:31:10|23374.4|23362.4|23373.5|23361.5|23375.2|23363.2|23373.5|23361.5|3
1757428280000|2025-09-09 14:31:20|23371.9|23359.9|23370.2|23358.2|23379.4|23367.4|23369.3|23357.3|13
1757428290000|2025-09-09 14:31:30|23369.3|23357.3|23372.3|23360.3|23372.3|23360.3|23369.3|23357.3|3
1757428300000|2025-09-09 14:31:40|23368.5|23356.5|23366.4|23354.4|23368.5|23356.5|23363.9|23351.9|12
1757428310000|2025-09-09 14:31:50|23373.9|23361.9|23364.3|23352.3|23376.8|23364.8|23362.7|23350.7|16
1757428320000|2025-09-09 14:32:00|23365.2|23353.2|23372.7|23360.7|23372.7|23360.7|23365.2|23353.2|10
1757428330000|2025-09-09 14:32:10|23373.1|23361.1|23367.7|23355.7|23373.9|23361.9|23367.7|23355.7|4
1757428340000|2025-09-09 14:32:20|23363.9|23351.9|23363.5|23351.5|23366.4|23354.4|23358.1|23346.1|14
1757428350000|2025-09-09 14:32:30|23364.3|23352.3|23374.3|23362.3|23378.5|23366.5|23364.3|23352.3|13
1757428360000|2025-09-09 14:32:40|23375.2|23363.2|23379.4|23367.4|23381|23369|23375.2|23363.2|29
1757428370000|2025-09-09 14:32:50|23382.7|23370.7|23382.7|23370.7|23382.7|23370.7|23381|23369|8
1757428380000|2025-09-09 14:33:00|23383.6|23371.6|23381.5|23369.5|23383.6|23371.6|23381|23369|12
1757428390000|2025-09-09 14:33:10|23376.9|23364.9|23372.7|23360.7|23378.5|23366.5|23371.5|23359.5|14
1757428400000|2025-09-09 14:33:20|23377.7|23365.7|23376.9|23364.9|23379.4|23367.4|23375.2|23363.2|8
1757428410000|2025-09-09 14:33:30|23375.6|23363.6|23378.5|23366.5|23378.5|23366.5|23375.2|23363.2|10
1757428420000|2025-09-09 14:33:40|23379.4|23367.4|23369.4|23357.4|23381|23369|23369.4|23357.4|10
1757428430000|2025-09-09 14:33:50|23369.8|23357.8|23373.6|23361.6|23374.4|23362.4|23369.4|23357.4|9
1757428440000|2025-09-09 14:34:00|23374|23362|23374.8|23362.8|23376.1|23364.1|23373.6|23361.6|6
1757428450000|2025-09-09 14:34:10|23374.4|23362.4|23374.4|23362.4|23374.8|23362.8|23374.4|23362.4|7
1757428460000|2025-09-09 14:34:20|23371.9|23359.9|23378.1|23366.1|23378.1|23366.1|23371.9|23359.9|11
1757428470000|2025-09-09 14:34:30|23377.3|23365.3|23373.1|23361.1|23378.1|23366.1|23373.1|23361.1|2
1757428480000|2025-09-09 14:34:40|23372.7|23360.7|23371.9|23359.9|23372.7|23360.7|23370.6|23358.6|0
1757428490000|2025-09-09 14:34:50|23367.7|23355.7|23365.2|23353.2|23367.7|23355.7|23356|23344|18
1757428500000|2025-09-09 14:35:00|23366|23354|23366|23354|23367.7|23355.7|23363.5|23351.5|10
1757428510000|2025-09-09 14:35:10|23365.2|23353.2|23360.2|23348.2|23366|23354|23360.2|23348.2|2
1757428520000|2025-09-09 14:35:20|23361|23349|23357.7|23345.7|23361|23349|23357.7|23345.7|5
1757428530000|2025-09-09 14:35:30|23357.3|23345.3|23362.7|23350.7|23362.7|23350.7|23356|23344|11
1757428540000|2025-09-09 14:35:40|23361.5|23349.5|23359|23347|23361.5|23349.5|23359|23347|1
1757428550000|2025-09-09 14:35:50|23357.7|23345.7|23368.1|23356.1|23368.1|23356.1|23357.7|23345.7|4
1757428560000|2025-09-09 14:36:00|23366.5|23354.5|23353.1|23341.1|23369.8|23357.8|23348.5|23336.5|31
1757428570000|2025-09-09 14:36:10|23357.3|23345.3|23351.5|23339.5|23357.3|23345.3|23351.5|23339.5|9
1757428580000|2025-09-09 14:36:20|23353.1|23341.1|23354.4|23342.4|23355.6|23343.6|23353.1|23341.1|9
1757428590000|2025-09-09 14:36:30|23353.5|23341.5|23346|23334|23354.4|23342.4|23346|23334|12
1757428600000|2025-09-09 14:36:40|23345.2|23333.2|23346|23334|23346.5|23334.5|23344|23332|2
1757428610000|2025-09-09 14:36:50|23347.7|23335.7|23346.5|23334.5|23350.2|23338.2|23346.5|23334.5|12
1757428620000|2025-09-09 14:37:00|23345.6|23333.6|23342.3|23330.3|23345.6|23333.6|23342.3|23330.3|51
1757428630000|2025-09-09 14:37:10|23345.2|23333.2|23346.5|23334.5|23347.7|23335.7|23345.2|23333.2|26
1757428640000|2025-09-09 14:37:20|23346|23334|23344.4|23332.4|23347.7|23335.7|23344.4|23332.4|4
1757428650000|2025-09-09 14:37:30|23345.6|23333.6|23344|23332|23346.5|23334.5|23344|23332|4
1757428660000|2025-09-09 14:37:40|23346.5|23334.5|23346.9|23334.9|23349|23337|23346.5|23334.5|18
1757428670000|2025-09-09 14:37:50|23346.1|23334.1|23344.4|23332.4|23346.1|23334.1|23344.4|23332.4|5
1757428680000|2025-09-09 14:38:00|23344.8|23332.8|23345.2|23333.2|23346.5|23334.5|23344.4|23332.4|8
1757428690000|2025-09-09 14:38:10|23344.4|23332.4|23346|23334|23346|23334|23344|23332|27
1757428700000|2025-09-09 14:38:20|23344|23332|23351.5|23339.5|23351.5|23339.5|23344|23332|16
1757428710000|2025-09-09 14:38:30|23352.3|23340.3|23355.2|23343.2|23355.2|23343.2|23351.9|23339.9|15
1757428720000|2025-09-09 14:38:40|23354.4|23342.4|23352.7|23340.7|23354.4|23342.4|23349.8|23337.8|9
1757428730000|2025-09-09 14:38:50|23351|23339|23335.2|23323.2|23351|23339|23333.5|23321.5|39
1757428740000|2025-09-09 14:39:00|23336|23324|23335.6|23323.6|23339|23327|23332.3|23320.3|33
1757428750000|2025-09-09 14:39:10|23334|23322|23319.4|23307.4|23334.4|23322.4|23314|23302|35
1757428760000|2025-09-09 14:39:20|23320.2|23308.2|23311.9|23299.9|23320.2|23308.2|23311|23299|33
1757428770000|2025-09-09 14:39:30|23312.7|23300.7|23313.1|23301.1|23314.4|23302.4|23312.7|23300.7|15
1757428780000|2025-09-09 14:39:40|23311.9|23299.9|23309|23297|23311.9|23299.9|23302.7|23290.7|27
1757428790000|2025-09-09 14:39:50|23308.5|23296.5|23310.2|23298.2|23310.2|23298.2|23300.2|23288.2|12
1757428800000|2025-09-09 14:40:00|23309.4|23297.4|23316.9|23304.9|23316.9|23304.9|23307.7|23295.7|12
1757428810000|2025-09-09 14:40:10|23317.7|23305.7|23328.6|23316.6|23329|23317|23316.9|23304.9|24
1757428820000|2025-09-09 14:40:20|23330.2|23318.2|23325.2|23313.2|23330.2|23318.2|23321.9|23309.9|9
1757428830000|2025-09-09 14:40:30|23324.4|23312.4|23325.2|23313.2|23326.5|23314.5|23320.2|23308.2|10
1757428840000|2025-09-09 14:40:40|23323.6|23311.6|23329.4|23317.4|23335.6|23323.6|23323.6|23311.6|17
1757428850000|2025-09-09 14:40:50|23331.1|23319.1|23340.2|23328.2|23343.6|23331.6|23331.1|23319.1|29
1757428860000|2025-09-09 14:41:00|23341.1|23329.1|23343.6|23331.6|23345.6|23333.6|23337.7|23325.7|19
1757428870000|2025-09-09 14:41:10|23344.4|23332.4|23337.7|23325.7|23344.4|23332.4|23337.7|23325.7|8
1757428880000|2025-09-09 14:41:20|23338.1|23326.1|23349.4|23337.4|23349.4|23337.4|23338.1|23326.1|12
1757428890000|2025-09-09 14:41:30|23346.9|23334.9|23347.3|23335.3|23348.6|23336.6|23346.1|23334.1|9
1757428900000|2025-09-09 14:41:40|23348.1|23336.1|23340.2|23328.2|23348.6|23336.6|23340.2|23328.2|6
1757428910000|2025-09-09 14:41:50|23339.4|23327.4|23342.7|23330.7|23344|23332|23339.4|23327.4|9
1757428920000|2025-09-09 14:42:00|23343.6|23331.6|23338.6|23326.6|23343.6|23331.6|23338.6|23326.6|8
1757428930000|2025-09-09 14:42:10|23342.7|23330.7|23347.3|23335.3|23347.3|23335.3|23338.6|23326.6|9
1757428940000|2025-09-09 14:42:20|23346.1|23334.1|23346.5|23334.5|23347.3|23335.3|23342.7|23330.7|18
1757428950000|2025-09-09 14:42:30|23354|23342|23346.5|23334.5|23354|23342|23344.4|23332.4|13
1757428960000|2025-09-09 14:42:40|23342.7|23330.7|23338.1|23326.1|23342.7|23330.7|23337.3|23325.3|13
1757428970000|2025-09-09 14:42:50|23339.4|23327.4|23344.4|23332.4|23344.4|23332.4|23339.4|23327.4|11
1757428980000|2025-09-09 14:43:00|23345.2|23333.2|23343.6|23331.6|23345.2|23333.2|23342.7|23330.7|16
1757428990000|2025-09-09 14:43:10|23344.4|23332.4|23345.6|23333.6|23345.6|23333.6|23343.1|23331.1|4
1757429000000|2025-09-09 14:43:20|23344.8|23332.8|23345.2|23333.2|23346.9|23334.9|23344.8|23332.8|3
1757429010000|2025-09-09 14:43:30|23341.9|23329.9|23342.7|23330.7|23342.7|23330.7|23341.5|23329.5|17
1757429020000|2025-09-09 14:43:40|23341.9|23329.9|23340.2|23328.2|23341.9|23329.9|23339.4|23327.4|4
1757429030000|2025-09-09 14:43:50|23341.9|23329.9|23346.1|23334.1|23346.1|23334.1|23341.9|23329.9|5
1757429040000|2025-09-09 14:44:00|23349|23337|23362.7|23350.7|23362.7|23350.7|23346.9|23334.9|47
1757429050000|2025-09-09 14:44:10|23365.2|23353.2|23360.6|23348.6|23365.2|23353.2|23360.2|23348.2|1
1757429060000|2025-09-09 14:44:20|23360.2|23348.2|23358.6|23346.6|23361.9|23349.9|23358.6|23346.6|3
1757429070000|2025-09-09 14:44:30|23359.4|23347.4|23362.7|23350.7|23364.4|23352.4|23358.1|23346.1|6
1757429080000|2025-09-09 14:44:40|23359|23347|23351|23339|23365.2|23353.2|23351|23339|14
1757429090000|2025-09-09 14:44:50|23350.2|23338.2|23346.9|23334.9|23350.2|23338.2|23346|23334|4
1757429100000|2025-09-09 14:45:00|23346|23334|23357.7|23345.7|23357.7|23345.7|23339.4|23327.4|19
1757429110000|2025-09-09 14:45:10|23357.2|23345.2|23361|23349|23362.7|23350.7|23352.3|23340.3|38
1757429120000|2025-09-09 14:45:20|23360.2|23348.2|23360.2|23348.2|23362.7|23350.7|23353.5|23341.5|30
1757429130000|2025-09-09 14:45:30|23358.5|23346.5|23354.3|23342.3|23361.8|23349.8|23353.9|23341.9|0
1757429140000|2025-09-09 14:45:40|23353.5|23341.5|23353.5|23341.5|23353.5|23341.5|23351|23339|7
1757429150000|2025-09-09 14:45:50|23352.7|23340.7|23350.6|23338.6|23352.7|23340.7|23350.6|23338.6|11
1757429160000|2025-09-09 14:46:00|23352.7|23340.7|23360.2|23348.2|23360.6|23348.6|23351.8|23339.8|24
1757429170000|2025-09-09 14:46:10|23359.3|23347.3|23366.8|23354.8|23368.1|23356.1|23359.3|23347.3|24
1757429180000|2025-09-09 14:46:20|23366|23354|23363.5|23351.5|23366.4|23354.4|23363.5|23351.5|3
1757429190000|2025-09-09 14:46:30|23362.7|23350.7|23361.4|23349.4|23364.8|23352.8|23360.2|23348.2|7
1757429200000|2025-09-09 14:46:40|23362.7|23350.7|23359.4|23347.4|23362.7|23350.7|23359.4|23347.4|6
1757429210000|2025-09-09 14:46:50|23360.2|23348.2|23362.7|23350.7|23364.3|23352.3|23360.2|23348.2|19
1757429220000|2025-09-09 14:47:00|23361.9|23349.9|23366.9|23354.9|23367.3|23355.3|23361.9|23349.9|25
1757429230000|2025-09-09 14:47:10|23367.3|23355.3|23374.4|23362.4|23382.7|23370.7|23367.3|23355.3|12
1757429240000|2025-09-09 14:47:20|23374.8|23362.8|23377.7|23365.7|23379.4|23367.4|23374.8|23362.8|20
1757429250000|2025-09-09 14:47:30|23376.9|23364.9|23396.5|23384.5|23400.2|23388.2|23376.9|23364.9|24
1757429260000|2025-09-09 14:47:40|23397.7|23385.7|23393.6|23381.6|23400.6|23388.6|23393.6|23381.6|3
1757429270000|2025-09-09 14:47:50|23391.9|23379.9|23386.5|23374.5|23391.9|23379.9|23385.2|23373.2|9
1757429280000|2025-09-09 14:48:00|23385.7|23373.7|23379|23367|23386.5|23374.5|23379|23367|9
1757429290000|2025-09-09 14:48:10|23380.2|23368.2|23367.7|23355.7|23380.2|23368.2|23367.7|23355.7|10
1757429300000|2025-09-09 14:48:20|23369.8|23357.8|23368.6|23356.6|23375.2|23363.2|23366.9|23354.9|13
1757429310000|2025-09-09 14:48:30|23367.7|23355.7|23377.7|23365.7|23377.7|23365.7|23367.7|23355.7|7
1757429320000|2025-09-09 14:48:40|23378.6|23366.6|23365.2|23353.2|23378.6|23366.6|23365.2|23353.2|4
1757429330000|2025-09-09 14:48:50|23366.1|23354.1|23366.5|23354.5|23366.5|23354.5|23362.7|23350.7|9
1757429340000|2025-09-09 14:49:00|23366.1|23354.1|23371.9|23359.9|23371.9|23359.9|23363.6|23351.6|34
1757429350000|2025-09-09 14:49:10|23372.3|23360.3|23362.7|23350.7|23372.3|23360.3|23362.7|23350.7|35
1757429360000|2025-09-09 14:49:20|23361.5|23349.5|23357.7|23345.7|23364.4|23352.4|23357.7|23345.7|16
1757429370000|2025-09-09 14:49:30|23356.9|23344.9|23355.2|23343.2|23358.6|23346.6|23355.2|23343.2|2
1757429380000|2025-09-09 14:49:40|23356.1|23344.1|23356.5|23344.5|23356.5|23344.5|23356.1|23344.1|6
1757429390000|2025-09-09 14:49:50|23359.4|23347.4|23359|23347|23360.6|23348.6|23359|23347|12
1757429400000|2025-09-09 14:50:00|23358.6|23346.6|23359.8|23347.8|23361.5|23349.5|23356.5|23344.5|12
1757429410000|2025-09-09 14:50:10|23364|23352|23361.1|23349.1|23364|23352|23361.1|23349.1|4
1757429420000|2025-09-09 14:50:20|23361.5|23349.5|23360.6|23348.6|23361.5|23349.5|23360.6|23348.6|6
1757429430000|2025-09-09 14:50:30|23356.1|23344.1|23350.6|23338.6|23358.1|23346.1|23346.1|23334.1|32
1757429440000|2025-09-09 14:50:40|23350.2|23338.2|23346.9|23334.9|23350.2|23338.2|23346.9|23334.9|8
1757429450000|2025-09-09 14:50:50|23341.5|23329.5|23344.4|23332.4|23346.1|23334.1|23341.5|23329.5|29
1757429460000|2025-09-09 14:51:00|23345.2|23333.2|23345.6|23333.6|23346.1|23334.1|23342.7|23330.7|4
1757429470000|2025-09-09 14:51:10|23344.4|23332.4|23339.4|23327.4|23344.4|23332.4|23339.4|23327.4|4
1757429480000|2025-09-09 14:51:20|23338.6|23326.6|23325.6|23313.6|23339.4|23327.4|23325.6|23313.6|29
1757429490000|2025-09-09 14:51:30|23328.1|23316.1|23326.9|23314.9|23328.6|23316.6|23325.6|23313.6|12
1757429500000|2025-09-09 14:51:40|23326.1|23314.1|23326.9|23314.9|23331.1|23319.1|23326.1|23314.1|8
1757429510000|2025-09-09 14:51:50|23327.3|23315.3|23331.9|23319.9|23333.6|23321.6|23326.9|23314.9|18
1757429520000|2025-09-09 14:52:00|23332.3|23320.3|23330.6|23318.6|23333.1|23321.1|23330.6|23318.6|4
1757429530000|2025-09-09 14:52:10|23331.1|23319.1|23331.1|23319.1|23336.1|23324.1|23330.2|23318.2|9
1757429540000|2025-09-09 14:52:20|23332.7|23320.7|23334.4|23322.4|23341.9|23329.9|23332.7|23320.7|10
1757429550000|2025-09-09 14:52:30|23335.2|23323.2|23343.5|23331.5|23343.5|23331.5|23335.2|23323.2|5
1757429560000|2025-09-09 14:52:40|23341.9|23329.9|23337.7|23325.7|23341.9|23329.9|23337.7|23325.7|8
1757429570000|2025-09-09 14:52:50|23338.5|23326.5|23349.8|23337.8|23349.8|23337.8|23338.5|23326.5|4
1757429580000|2025-09-09 14:53:00|23350.6|23338.6|23355.2|23343.2|23357.7|23345.7|23350.6|23338.6|3
1757429590000|2025-09-09 14:53:10|23352.7|23340.7|23352.7|23340.7|23354|23342|23352.7|23340.7|2
1757429600000|2025-09-09 14:53:20|23348.1|23336.1|23348.1|23336.1|23349|23337|23348.1|23336.1|4
1757429610000|2025-09-09 14:53:30|23347.7|23335.7|23347.7|23335.7|23347.7|23335.7|23347.7|23335.7|2
1757429620000|2025-09-09 14:53:40|23341.9|23329.9|23342.7|23330.7|23346.9|23334.9|23341.9|23329.9|11
1757429630000|2025-09-09 14:53:50|23343.1|23331.1|23337.7|23325.7|23343.1|23331.1|23337.7|23325.7|2
1757429640000|2025-09-09 14:54:00|23337.3|23325.3|23322.7|23310.7|23337.3|23325.3|23321.5|23309.5|11
1757429650000|2025-09-09 14:54:10|23326.9|23314.9|23323.6|23311.6|23326.9|23314.9|23323.5|23311.5|6
1757429660000|2025-09-09 14:54:20|23324.4|23312.4|23323.6|23311.6|23324.4|23312.4|23323.1|23311.1|0
1757429670000|2025-09-09 14:54:30|23324.8|23312.8|23320.2|23308.2|23324.8|23312.8|23320.2|23308.2|7
1757429680000|2025-09-09 14:54:40|23320.6|23308.6|23320.6|23308.6|23320.6|23308.6|23319|23307|4
1757429690000|2025-09-09 14:54:50|23320.2|23308.2|23325.2|23313.2|23325.2|23313.2|23320.2|23308.2|3
1757429700000|2025-09-09 14:55:00|23321.5|23309.5|23329.4|23317.4|23329.4|23317.4|23321.5|23309.5|12
1757429710000|2025-09-09 14:55:10|23327.7|23315.7|23329|23317|23329|23317|23327.7|23315.7|7
1757429720000|2025-09-09 14:55:20|23328.1|23316.1|23336.5|23324.5|23336.5|23324.5|23327.7|23315.7|7
1757429730000|2025-09-09 14:55:30|23336.9|23324.9|23339|23327|23339|23327|23336.9|23324.9|1
1757429740000|2025-09-09 14:55:40|23337.7|23325.7|23343.6|23331.6|23345.2|23333.2|23336.9|23324.9|6
1757429750000|2025-09-09 14:55:50|23343.1|23331.1|23335.2|23323.2|23346.9|23334.9|23334|23322|6
1757429760000|2025-09-09 14:56:00|23334.4|23322.4|23332.7|23320.7|23334.4|23322.4|23332.7|23320.7|6
1757429770000|2025-09-09 14:56:10|23333.2|23321.2|23335.2|23323.2|23336.5|23324.5|23333.2|23321.2|0
1757429780000|2025-09-09 14:56:20|23334.8|23322.8|23332.7|23320.7|23334.8|23322.8|23331.5|23319.5|3
1757429790000|2025-09-09 14:56:30|23331.5|23319.5|23336.9|23324.9|23336.9|23324.9|23331.5|23319.5|7
1757429800000|2025-09-09 14:56:40|23338.6|23326.6|23345.2|23333.2|23345.2|23333.2|23336.9|23324.9|8
1757429810000|2025-09-09 14:56:50|23347.7|23335.7|23351.9|23339.9|23351.9|23339.9|23344.4|23332.4|9
1757429820000|2025-09-09 14:57:00|23351.5|23339.5|23351.9|23339.9|23351.9|23339.9|23350.2|23338.2|1
1757429830000|2025-09-09 14:57:10|23351.5|23339.5|23357.7|23345.7|23357.7|23345.7|23351.1|23339.1|1
1757429840000|2025-09-09 14:57:20|23358.2|23346.2|23364|23352|23365.2|23353.2|23358.2|23346.2|5
1757429850000|2025-09-09 14:57:30|23366.5|23354.5|23362.7|23350.7|23371.1|23359.1|23362.7|23350.7|10
1757429860000|2025-09-09 14:57:40|23360.2|23348.2|23361.9|23349.9|23361.9|23349.9|23354.8|23342.8|14
1757429870000|2025-09-09 14:57:50|23361.1|23349.1|23348.6|23336.6|23361.1|23349.1|23345.7|23333.7|20
1757429880000|2025-09-09 14:58:00|23348.2|23336.2|23348.2|23336.2|23356.9|23344.9|23348.2|23336.2|12
1757429890000|2025-09-09 14:58:10|23347.3|23335.3|23346.9|23334.9|23347.3|23335.3|23346.9|23334.9|4
1757429900000|2025-09-09 14:58:20|23339.4|23327.4|23340.7|23328.7|23341.1|23329.1|23339.4|23327.4|20
1757429910000|2025-09-09 14:58:30|23341.5|23329.5|23347.3|23335.3|23347.7|23335.7|23341.1|23329.1|2
1757429920000|2025-09-09 14:58:40|23345.2|23333.2|23341.9|23329.9|23346.1|23334.1|23341.9|23329.9|8
1757429930000|2025-09-09 14:58:50|23342.7|23330.7|23342.7|23330.7|23343.6|23331.6|23342.3|23330.3|0
1757429940000|2025-09-09 14:59:00|23343.6|23331.6|23346.9|23334.9|23346.9|23334.9|23343.6|23331.6|4
1757429950000|2025-09-09 14:59:10|23347.7|23335.7|23347.7|23335.7|23348.1|23336.1|23346.9|23334.9|8
1757429960000|2025-09-09 14:59:20|23349.4|23337.4|23342.7|23330.7|23349.4|23337.4|23341.9|23329.9|10
1757429970000|2025-09-09 14:59:30|23346.9|23334.9|23345.2|23333.2|23347.7|23335.7|23342.7|23330.7|6
1757429980000|2025-09-09 14:59:40|23344.8|23332.8|23342.7|23330.7|23345.2|23333.2|23342.7|23330.7|4
1757429990000|2025-09-09 14:59:50|23341|23329|23334.4|23322.4|23341|23329|23332.3|23320.3|4
1757430000000|2025-09-09 15:00:00|23333.1|23321.1|23334.4|23322.4|23338.5|23326.5|23332.7|23320.7|6
1757430010000|2025-09-09 15:00:10|23332.7|23320.7|23334|23322|23334|23322|23330.2|23318.2|1
1757430020000|2025-09-09 15:00:20|23333.5|23321.5|23321|23309|23333.5|23321.5|23321|23309|10
1757430030000|2025-09-09 15:00:30|23320.2|23308.2|23319.4|23307.4|23322.7|23310.7|23318.6|23306.6|14
1757430040000|2025-09-09 15:00:40|23319|23307|23318.5|23306.5|23319|23307|23318.5|23306.5|7
1757430050000|2025-09-09 15:00:50|23317.7|23305.7|23306.5|23294.5|23317.7|23305.7|23304|23292|39
1757430060000|2025-09-09 15:01:00|23308.5|23296.5|23304.4|23292.4|23309|23297|23304.4|23292.4|5
1757430070000|2025-09-09 15:01:10|23304|23292|23305.2|23293.2|23309.4|23297.4|23303.1|23291.1|15
1757430080000|2025-09-09 15:01:20|23304.4|23292.4|23317.7|23305.7|23317.7|23305.7|23304.4|23292.4|8
1757430090000|2025-09-09 15:01:30|23316.9|23304.9|23312.7|23300.7|23316.9|23304.9|23311.5|23299.5|8
1757430100000|2025-09-09 15:01:40|23313.5|23301.5|23304.4|23292.4|23314|23302|23304.4|23292.4|7
1757430110000|2025-09-09 15:01:50|23306|23294|23314|23302|23314|23302|23306|23294|6
1757430120000|2025-09-09 15:02:00|23314.8|23302.8|23308.5|23296.5|23317.7|23305.7|23308.5|23296.5|18
1757430130000|2025-09-09 15:02:10|23309|23297|23307.7|23295.7|23310.2|23298.2|23307.7|23295.7|3
1757430140000|2025-09-09 15:02:20|23308.1|23296.1|23306.9|23294.9|23312.7|23300.7|23306.9|23294.9|10
1757430150000|2025-09-09 15:02:30|23307.7|23295.7|23311.9|23299.9|23311.9|23299.9|23307.7|23295.7|2
1757430160000|2025-09-09 15:02:40|23311.5|23299.5|23309|23297|23311.5|23299.5|23309|23297|2
1757430170000|2025-09-09 15:02:50|23306.9|23294.9|23306.9|23294.9|23306.9|23294.9|23306.9|23294.9|1
1757430180000|2025-09-09 15:03:00|23309|23297|23309.4|23297.4|23312.7|23300.7|23309|23297|9
1757430190000|2025-09-09 15:03:10|23310.2|23298.2|23312.3|23300.3|23312.3|23300.3|23309.4|23297.4|12
1757430200000|2025-09-09 15:03:20|23309.8|23297.8|23309.8|23297.8|23309.8|23297.8|23309.8|23297.8|3
1757430210000|2025-09-09 15:03:30|23307.3|23295.3|23304.4|23292.4|23307.3|23295.3|23304.4|23292.4|9
1757430220000|2025-09-09 15:03:40|23303.1|23291.1|23296.5|23284.5|23303.6|23291.6|23290.2|23278.2|19
1757430230000|2025-09-09 15:03:50|23295.6|23283.6|23293.6|23281.6|23299.4|23287.4|23292.7|23280.7|28
1757430240000|2025-09-09 15:04:00|23291.5|23279.5|23292.3|23280.3|23292.3|23280.3|23290.2|23278.2|5
1757430250000|2025-09-09 15:04:10|23290.6|23278.6|23292.3|23280.3|23292.3|23280.3|23289.8|23277.8|8
1757430260000|2025-09-09 15:04:20|23293.6|23281.6|23299.4|23287.4|23299.4|23287.4|23291.1|23279.1|16
1757430270000|2025-09-09 15:04:30|23300.2|23288.2|23295.2|23283.2|23301.1|23289.1|23294.4|23282.4|14
1757430280000|2025-09-09 15:04:40|23296.1|23284.1|23297.7|23285.7|23299.4|23287.4|23295.2|23283.2|11
1757430290000|2025-09-09 15:04:50|23297.3|23285.3|23297.3|23285.3|23297.3|23285.3|23295.2|23283.2|1
1757430300000|2025-09-09 15:05:00|23294.8|23282.8|23291.1|23279.1|23296.1|23284.1|23289.4|23277.4|17
1757430310000|2025-09-09 15:05:10|23290.2|23278.2|23291|23279|23291|23279|23288.1|23276.1|30
1757430320000|2025-09-09 15:05:20|23291.5|23279.5|23291.5|23279.5|23291.5|23279.5|23289|23277|24
1757430330000|2025-09-09 15:05:30|23292.3|23280.3|23301.9|23289.9|23301.9|23289.9|23292.3|23280.3|21
1757430340000|2025-09-09 15:05:40|23301.5|23289.5|23299|23287|23301.9|23289.9|23299|23287|4
1757430350000|2025-09-09 15:05:50|23297.7|23285.7|23270.2|23258.2|23298.5|23286.5|23267.8|23255.8|30
1757430360000|2025-09-09 15:06:00|23269|23257|23274.4|23262.4|23275.2|23263.2|23266.9|23254.9|11
1757430370000|2025-09-09 15:06:10|23263.6|23251.6|23261.9|23249.9|23263.6|23251.6|23261.9|23249.9|21
1757430380000|2025-09-09 15:06:20|23262.3|23250.3|23265.7|23253.7|23266.9|23254.9|23261.1|23249.1|15
1757430390000|2025-09-09 15:06:30|23266.9|23254.9|23279.4|23267.4|23280.2|23268.2|23266.9|23254.9|6
1757430400000|2025-09-09 15:06:40|23278.6|23266.6|23273.2|23261.2|23284.8|23272.8|23272.7|23260.7|14
1757430410000|2025-09-09 15:06:50|23272.7|23260.7|23268.6|23256.6|23272.7|23260.7|23262.7|23250.7|35
1757430420000|2025-09-09 15:07:00|23269.8|23257.8|23273.6|23261.6|23275.2|23263.2|23268.6|23256.6|9
1757430430000|2025-09-09 15:07:10|23272.7|23260.7|23270.2|23258.2|23273.2|23261.2|23269.4|23257.4|2
1757430440000|2025-09-09 15:07:20|||||||||1
1757430450000|2025-09-09 15:07:30|23274.4|23262.4|23273.6|23261.6|23276.1|23264.1|23273.6|23261.6|5
1757430460000|2025-09-09 15:07:40|23274.4|23262.4|23264.8|23252.8|23274.4|23262.4|23263.6|23251.6|2
1757430470000|2025-09-09 15:07:50|23264|23252|23265.2|23253.2|23265.6|23253.6|23261.1|23249.1|20
1757430480000|2025-09-09 15:08:00|23265.6|23253.6|23261|23249|23265.6|23253.6|23261|23249|7
1757430490000|2025-09-09 15:08:10|23260.2|23248.2|23261|23249|23261|23249|23257.7|23245.7|9
1757430500000|2025-09-09 15:08:20|23260.2|23248.2|23256|23244|23260.2|23248.2|23254.4|23242.4|4
1757430510000|2025-09-09 15:08:30|23256.5|23244.5|23255.2|23243.2|23256.9|23244.9|23251|23239|17
1757430520000|2025-09-09 15:08:40|23252.7|23240.7|23239.8|23227.8|23252.7|23240.7|23239.8|23227.8|15
1757430530000|2025-09-09 15:08:50|23237.7|23225.7|23239.8|23227.8|23242.3|23230.3|23237.7|23225.7|4
1757430540000|2025-09-09 15:09:00|23240.2|23228.2|23236.1|23224.1|23248.6|23236.6|23231.5|23219.5|40
1757430550000|2025-09-09 15:09:10|23235.2|23223.2|23241.9|23229.9|23241.9|23229.9|23234.4|23222.4|14
1757430560000|2025-09-09 15:09:20|23243.6|23231.6|23246.5|23234.5|23246.5|23234.5|23243.6|23231.6|9
1757430570000|2025-09-09 15:09:30|23246.1|23234.1|23241.9|23229.9|23246.1|23234.1|23236.9|23224.9|17
1757430580000|2025-09-09 15:09:40|23239|23227|23236.9|23224.9|23239|23227|23233.1|23221.1|7
1757430590000|2025-09-09 15:09:50|23239|23227|23232.7|23220.7|23239|23227|23231.5|23219.5|18
1757430600000|2025-09-09 15:10:00|23233.1|23221.1|23244|23232|23244|23232|23233.1|23221.1|18
1757430610000|2025-09-09 15:10:10|23243.6|23231.6|23248.1|23236.1|23248.1|23236.1|23240.2|23228.2|9
1757430620000|2025-09-09 15:10:20|23249|23237|23254.8|23242.8|23256.1|23244.1|23247.7|23235.7|9
1757430630000|2025-09-09 15:10:30|23254|23242|23253.2|23241.2|23259.4|23247.4|23251.5|23239.5|33
1757430640000|2025-09-09 15:10:40|23251.9|23239.9|23247.7|23235.7|23253.2|23241.2|23245.2|23233.2|12
1757430650000|2025-09-09 15:10:50|23246.9|23234.9|23249.4|23237.4|23253.2|23241.2|23246.9|23234.9|4
1757430660000|2025-09-09 15:11:00|23250.2|23238.2|23251.9|23239.9|23251.9|23239.9|23249.4|23237.4|7
1757430670000|2025-09-09 15:11:10|23255.2|23243.2|23256.9|23244.9|23256.9|23244.9|23255.2|23243.2|1
1757430680000|2025-09-09 15:11:20|23257.7|23245.7|23250.2|23238.2|23259.4|23247.4|23250.2|23238.2|10
1757430690000|2025-09-09 15:11:30|23251.5|23239.5|23254|23242|23254|23242|23251.5|23239.5|4
1757430700000|2025-09-09 15:11:40|23254.4|23242.4|23254.4|23242.4|23254.4|23242.4|23252.7|23240.7|1
1757430710000|2025-09-09 15:11:50|23256.9|23244.9|23257.7|23245.7|23258.2|23246.2|23256.5|23244.5|2
1757430720000|2025-09-09 15:12:00|23255.2|23243.2|23261.9|23249.9|23265.2|23253.2|23255.2|23243.2|15
1757430730000|2025-09-09 15:12:10|23260.2|23248.2|23261.9|23249.9|23264.8|23252.8|23258.6|23246.6|7
1757430740000|2025-09-09 15:12:20|23264.4|23252.4|23261.9|23249.9|23266.9|23254.9|23261.9|23249.9|2
1757430750000|2025-09-09 15:12:30|23264.4|23252.4|23263.6|23251.6|23268.1|23256.1|23261.1|23249.1|32
1757430760000|2025-09-09 15:12:40|23262.7|23250.7|23262.7|23250.7|23262.7|23250.7|23262.7|23250.7|0
1757430770000|2025-09-09 15:12:50|23261.1|23249.1|23267.7|23255.7|23267.7|23255.7|23261.1|23249.1|7
1757430780000|2025-09-09 15:13:00|23268.2|23256.2|23269|23257|23270.2|23258.2|23266.1|23254.1|6
1757430790000|2025-09-09 15:13:10|23269.8|23257.8|23267.7|23255.7|23269.8|23257.8|23267.7|23255.7|2
1757430800000|2025-09-09 15:13:20|23266.5|23254.5|23255.2|23243.2|23266.5|23254.5|23251.5|23239.5|10
1757430810000|2025-09-09 15:13:30|23254.8|23242.8|23258.6|23246.6|23258.6|23246.6|23254|23242|2
1757430820000|2025-09-09 15:13:40|23260.2|23248.2|23259|23247|23260.2|23248.2|23256.1|23244.1|9
1757430830000|2025-09-09 15:13:50|23260.2|23248.2|23260.2|23248.2|23261.1|23249.1|23259.4|23247.4|5
1757430840000|2025-09-09 15:14:00|23261.5|23249.5|23269|23257|23269.8|23257.8|23260.2|23248.2|19
1757430850000|2025-09-09 15:14:10|23270.3|23258.3|23272.7|23260.7|23275.2|23263.2|23270.3|23258.3|6
1757430860000|2025-09-09 15:14:20|23273.2|23261.2|23274|23262|23274.4|23262.4|23266.9|23254.9|5
1757430870000|2025-09-09 15:14:30|23274.4|23262.4|23271.5|23259.5|23275.2|23263.2|23271.5|23259.5|3
1757430880000|2025-09-09 15:14:40|23269|23257|23269|23257|23270.2|23258.2|23266.5|23254.5|8
1757430890000|2025-09-09 15:14:50|23272.3|23260.3|23288.6|23276.6|23289|23277|23272.3|23260.3|15
1757430900000|2025-09-09 15:15:00|23291.1|23279.1|23291.5|23279.5|23291.9|23279.9|23289|23277|7
1757430910000|2025-09-09 15:15:10|23290.2|23278.2|23290.2|23278.2|23291.9|23279.9|23283.2|23271.2|16
1757430920000|2025-09-09 15:15:20|23289.4|23277.4|23281.5|23269.5|23290.2|23278.2|23281.5|23269.5|2
1757430930000|2025-09-09 15:15:30|23280.6|23268.6|23270.2|23258.2|23280.6|23268.6|23270.2|23258.2|5
1757430940000|2025-09-09 15:15:40|23269|23257|23266.5|23254.5|23269|23257|23264|23252|12
1757430950000|2025-09-09 15:15:50|23265.7|23253.7|23266.9|23254.9|23266.9|23254.9|23265.2|23253.2|32
1757430960000|2025-09-09 15:16:00|23266.1|23254.1|23257.7|23245.7|23267.7|23255.7|23257.7|23245.7|15
1757430970000|2025-09-09 15:16:10|23257.3|23245.3|23257.3|23245.3|23259.8|23247.8|23257.3|23245.3|15
1757430980000|2025-09-09 15:16:20|23259.4|23247.4|23259.8|23247.8|23259.8|23247.8|23259.4|23247.4|3
1757430990000|2025-09-09 15:16:30|23272.7|23260.7|23277.3|23265.3|23277.3|23265.3|23272.7|23260.7|7
1757431000000|2025-09-09 15:16:40|23275.2|23263.2|23275.2|23263.2|23275.2|23263.2|23271|23259|13
1757431010000|2025-09-09 15:16:50|23276.9|23264.9|23291|23279|23291|23279|23276.9|23264.9|4
1757431020000|2025-09-09 15:17:00|23291.9|23279.9|23286|23274|23291.9|23279.9|23284.8|23272.8|7
1757431030000|2025-09-09 15:17:10|23286.4|23274.4|23286|23274|23287.7|23275.7|23283.9|23271.9|14
1757431040000|2025-09-09 15:17:20|23286.8|23274.8|23293.5|23281.5|23299.3|23287.3|23286.8|23274.8|17
1757431050000|2025-09-09 15:17:30|23294.3|23282.3|23293.5|23281.5|23294.3|23282.3|23293.1|23281.1|4
1757431060000|2025-09-09 15:17:40|23291.8|23279.8|23291.4|23279.4|23293.9|23281.9|23291|23279|5
1757431070000|2025-09-09 15:17:50|23291.9|23279.9|23298.5|23286.5|23300.6|23288.6|23291.9|23279.9|10
1757431080000|2025-09-09 15:18:00|23299.3|23287.3|23281.9|23269.9|23301|23289|23275.6|23263.6|74
1757431090000|2025-09-09 15:18:10|23282.3|23270.3|23286|23274|23286.9|23274.9|23275.2|23263.2|64
1757431100000|2025-09-09 15:18:20|23285.6|23273.6|23281|23269|23285.6|23273.6|23281|23269|5
1757431110000|2025-09-09 15:18:30|23280.2|23268.2|23284.8|23272.8|23285.2|23273.2|23279.8|23267.8|7
1757431120000|2025-09-09 15:18:40|23284|23272|23280.2|23268.2|23284|23272|23280.2|23268.2|0
1757431130000|2025-09-09 15:18:50|23287.3|23275.3|23289.8|23277.8|23289.8|23277.8|23286|23274|2
1757431140000|2025-09-09 15:19:00|23291|23279|23273.5|23261.5|23291|23279|23273.5|23261.5|21
1757431150000|2025-09-09 15:19:10|23276.9|23264.9|23279.8|23267.8|23281|23269|23276.5|23264.5|4
1757431160000|2025-09-09 15:19:20|23280.6|23268.6|23288.1|23276.1|23288.5|23276.5|23280.6|23268.6|9
1757431170000|2025-09-09 15:19:30|23287.3|23275.3|23289.8|23277.8|23289.8|23277.8|23285.6|23273.6|5
1757431180000|2025-09-09 15:19:40|23288.5|23276.5|23286|23274|23288.5|23276.5|23286|23274|4
1757431190000|2025-09-09 15:19:50|23287.3|23275.3|23286.9|23274.9|23287.3|23275.3|23286|23274|1
1757431200000|2025-09-09 15:20:00|23288.6|23276.6|23286|23274|23291|23279|23284.8|23272.8|5
1757431210000|2025-09-09 15:20:10|23287.3|23275.3|23284.4|23272.4|23287.3|23275.3|23284.4|23272.4|1
1757431220000|2025-09-09 15:20:20|23284.8|23272.8|23277.3|23265.3|23284.8|23272.8|23276.5|23264.5|3
1757431230000|2025-09-09 15:20:30|23278.1|23266.1|23286|23274|23286|23274|23278.1|23266.1|6
1757431240000|2025-09-09 15:20:40|23279.4|23267.4|23279.4|23267.4|23281|23269|23279.4|23267.4|1
1757431250000|2025-09-09 15:20:50|23279.8|23267.8|23279.8|23267.8|23279.8|23267.8|23279.8|23267.8|0
1757431260000|2025-09-09 15:21:00|23284.4|23272.4|23275.6|23263.6|23284.4|23272.4|23269.4|23257.4|15
1757431270000|2025-09-09 15:21:10|23276|23264|23276.5|23264.5|23276.5|23264.5|23269.4|23257.4|11
1757431280000|2025-09-09 15:21:20|23277.3|23265.3|23280.6|23268.6|23280.6|23268.6|23277.3|23265.3|4
1757431290000|2025-09-09 15:21:30|23281.5|23269.5|23276.9|23264.9|23284.8|23272.8|23276.9|23264.9|9
1757431300000|2025-09-09 15:21:40|23276|23264|23277.3|23265.3|23277.3|23265.3|23276|23264|4
1757431310000|2025-09-09 15:21:50|23276|23264|23276|23264|23276|23264|23272.3|23260.3|9
1757431320000|2025-09-09 15:22:00|23275.6|23263.6|23277.3|23265.3|23277.3|23265.3|23275.6|23263.6|2
1757431330000|2025-09-09 15:22:10|23278.1|23266.1|23282.3|23270.3|23282.3|23270.3|23275.2|23263.2|23
1757431340000|2025-09-09 15:22:20|23282.7|23270.7|23281.1|23269.1|23286.1|23274.1|23278.6|23266.6|6
1757431350000|2025-09-09 15:22:30|23281.9|23269.9|23280.2|23268.2|23284.4|23272.4|23279.4|23267.4|4
1757431360000|2025-09-09 15:22:40|23281.9|23269.9|23295.2|23283.2|23295.6|23283.6|23281.9|23269.9|31
1757431370000|2025-09-09 15:22:50|23294|23282|23282.7|23270.7|23294|23282|23282.7|23270.7|7
1757431380000|2025-09-09 15:23:00|23281.9|23269.9|23280.6|23268.6|23288.1|23276.1|23280.6|23268.6|6
1757431390000|2025-09-09 15:23:10|23283.1|23271.1|23290.6|23278.6|23290.6|23278.6|23283.1|23271.1|8
1757431400000|2025-09-09 15:23:20|23291.9|23279.9|23291.5|23279.5|23297.3|23285.3|23288.6|23276.6|45
1757431410000|2025-09-09 15:23:30|23290.7|23278.7|23296.5|23284.5|23296.5|23284.5|23288.2|23276.2|24
1757431420000|2025-09-09 15:23:40|23299|23287|23291.9|23279.9|23304.4|23292.4|23291.9|23279.9|20
1757431430000|2025-09-09 15:23:50|23291.1|23279.1|23298.6|23286.6|23298.6|23286.6|23291.1|23279.1|1
1757431440000|2025-09-09 15:24:00|23297.8|23285.8|23299.8|23287.8|23299.8|23287.8|23297.3|23285.3|1
1757431450000|2025-09-09 15:24:10|23297.8|23285.8|23297.8|23285.8|23297.8|23285.8|23296.5|23284.5|3
1757431460000|2025-09-09 15:24:20|23291.1|23279.1|23296.9|23284.9|23301.1|23289.1|23289.8|23277.8|41
1757431470000|2025-09-09 15:24:30|23297.3|23285.3|23294.8|23282.8|23297.3|23285.3|23294.4|23282.4|2
1757431480000|2025-09-09 15:24:40|23293.6|23281.6|23287.8|23275.8|23293.6|23281.6|23287.3|23275.3|5
1757431490000|2025-09-09 15:24:50|23287.3|23275.3|23288.6|23276.6|23292.8|23280.8|23287.3|23275.3|23
1757431500000|2025-09-09 15:25:00|23289.8|23277.8|23285.7|23273.7|23291.5|23279.5|23285.7|23273.7|6
1757431510000|2025-09-09 15:25:10|23288.2|23276.2|23267.8|23255.8|23288.2|23276.2|23265.3|23253.3|18
1757431520000|2025-09-09 15:25:20|23268.2|23256.2|23265.3|23253.3|23269.4|23257.4|23264.8|23252.8|6
1757431530000|2025-09-09 15:25:30|23266.5|23254.5|23263.6|23251.6|23266.5|23254.5|23259.8|23247.8|8
1757431540000|2025-09-09 15:25:40|23262.8|23250.8|23262.3|23250.3|23265.3|23253.3|23261.9|23249.9|6
1757431550000|2025-09-09 15:25:50|23261.5|23249.5|23247.8|23235.8|23261.5|23249.5|23244.4|23232.4|15
1757431560000|2025-09-09 15:26:00|23248.2|23236.2|23241.1|23229.1|23248.6|23236.6|23240.3|23228.3|27
1757431570000|2025-09-09 15:26:10|23241.5|23229.5|23241.9|23229.9|23244|23232|23240.3|23228.3|3
1757431580000|2025-09-09 15:26:20|23243.6|23231.6|23243.6|23231.6|23243.6|23231.6|23243.2|23231.2|16
1757431590000|2025-09-09 15:26:30|23243.2|23231.2|23248.2|23236.2|23248.6|23236.6|23241.9|23229.9|4
1757431600000|2025-09-09 15:26:40|23247.8|23235.8|23243.6|23231.6|23248.6|23236.6|23243.6|23231.6|7
1757431610000|2025-09-09 15:26:50|23244|23232|23240.7|23228.7|23244|23232|23240.7|23228.7|2
1757431620000|2025-09-09 15:27:00|23240.3|23228.3|23240.3|23228.3|23240.7|23228.7|23240.3|23228.3|2
1757431630000|2025-09-09 15:27:10|23239.8|23227.8|23240.7|23228.7|23240.7|23228.7|23239|23227|4
1757431640000|2025-09-09 15:27:20|23241.5|23229.5|23251.1|23239.1|23254|23242|23240.3|23228.3|15
1757431650000|2025-09-09 15:27:30|23250.3|23238.3|23257.8|23245.8|23259.4|23247.4|23248.6|23236.6|7
1757431660000|2025-09-09 15:27:40|23258.2|23246.2|23253.2|23241.2|23259.4|23247.4|23252.8|23240.8|9
1757431670000|2025-09-09 15:27:50|23252.8|23240.8|23260.3|23248.3|23261.9|23249.9|23250.3|23238.3|14
1757431680000|2025-09-09 15:28:00|23259.8|23247.8|23259.4|23247.4|23261.9|23249.9|23259.4|23247.4|5
1757431690000|2025-09-09 15:28:10|23258.6|23246.6|23253.6|23241.6|23258.6|23246.6|23250.7|23238.7|7
1757431700000|2025-09-09 15:28:20|23252.4|23240.4|23252.8|23240.8|23254|23242|23252.4|23240.4|7
1757431710000|2025-09-09 15:28:30|23252.4|23240.4|23257.4|23245.4|23257.4|23245.4|23252.4|23240.4|6
1757431720000|2025-09-09 15:28:40|23258.6|23246.6|23258.6|23246.6|23259|23247|23258.6|23246.6|5
1757431730000|2025-09-09 15:28:50|23259.4|23247.4|23263.2|23251.2|23264|23252|23258.6|23246.6|2
1757431740000|2025-09-09 15:29:00|23262.4|23250.4|23259|23247|23263.6|23251.6|23257.8|23245.8|7
1757431750000|2025-09-09 15:29:10|23259.9|23247.9|23259.9|23247.9|23259.9|23247.9|23257.4|23245.4|6
1757431760000|2025-09-09 15:29:20|23259.4|23247.4|23258.2|23246.2|23259.4|23247.4|23257.4|23245.4|7
1757431770000|2025-09-09 15:29:30|23257.4|23245.4|23257.4|23245.4|23257.4|23245.4|23257.4|23245.4|24
1757431780000|2025-09-09 15:29:40|23256.1|23244.1|23248.2|23236.2|23256.5|23244.5|23248.2|23236.2|17
1757431790000|2025-09-09 15:29:50|23244|23232|23240.3|23228.3|23244|23232|23238.6|23226.6|17
1757431800000|2025-09-09 15:30:00|23237.7|23225.7|23216.9|23204.9|23237.7|23225.7|23216.9|23204.9|37
1757431810000|2025-09-09 15:30:10|23215.7|23203.7|23221.9|23209.9|23226.9|23214.9|23215.2|23203.2|12
1757431820000|2025-09-09 15:30:20|23221.1|23209.1|23218.6|23206.6|23221.1|23209.1|23216.5|23204.5|10
1757431830000|2025-09-09 15:30:30|23218.2|23206.2|23213.6|23201.6|23219.4|23207.4|23212.7|23200.7|25
1757431840000|2025-09-09 15:30:40|23212.8|23200.8|23217.7|23205.7|23220.2|23208.2|23211.1|23199.1|12
1757431850000|2025-09-09 15:30:50|23216.5|23204.5|23213.2|23201.2|23218.6|23206.6|23211.9|23199.9|5
1757431860000|2025-09-09 15:31:00|23211.9|23199.9|23214.4|23202.4|23214.8|23202.8|23211.5|23199.5|8
1757431870000|2025-09-09 15:31:10|23216.1|23204.1|23213.6|23201.6|23216.1|23204.1|23211.9|23199.9|29
1757431880000|2025-09-09 15:31:20|23214.4|23202.4|23215.3|23203.3|23221.1|23209.1|23214.4|23202.4|28
1757431890000|2025-09-09 15:31:30|23212.8|23200.8|23211.9|23199.9|23212.8|23200.8|23211.9|23199.9|4
1757431900000|2025-09-09 15:31:40|23213.6|23201.6|23201.5|23189.5|23213.6|23201.6|23201.5|23189.5|23
1757431910000|2025-09-09 15:31:50|23203.2|23191.2|23196.5|23184.5|23203.2|23191.2|23192.8|23180.8|31
1757431920000|2025-09-09 15:32:00|23199.4|23187.4|23221.1|23209.1|23223.2|23211.2|23198.6|23186.6|33
1757431930000|2025-09-09 15:32:10|23219.9|23207.9|23230.3|23218.3|23233.6|23221.6|23219.9|23207.9|16
1757431940000|2025-09-09 15:32:20|23228.6|23216.6|23226.9|23214.9|23228.6|23216.6|23217|23205|19
1757431950000|2025-09-09 15:32:30|23226.5|23214.5|23222.4|23210.4|23229|23217|23219.4|23207.4|11
1757431960000|2025-09-09 15:32:40|23219.9|23207.9|23223.6|23211.6|23223.6|23211.6|23219|23207|22
1757431970000|2025-09-09 15:32:50|23223.2|23211.2|23219.5|23207.5|23223.6|23211.6|23212.8|23200.8|43
1757431980000|2025-09-09 15:33:00|23219|23207|23210.7|23198.7|23219|23207|23210.3|23198.3|6
1757431990000|2025-09-09 15:33:10|23210.3|23198.3|23210.7|23198.7|23214.5|23202.5|23207.8|23195.8|10
1757432000000|2025-09-09 15:33:20|23213.2|23201.2|23210.7|23198.7|23213.2|23201.2|23210.7|23198.7|8
1757432010000|2025-09-09 15:33:30|23211.1|23199.1|23212|23200|23213.2|23201.2|23210.7|23198.7|4
1757432020000|2025-09-09 15:33:40|23218.6|23206.6|23222.8|23210.8|23223.2|23211.2|23218.6|23206.6|3
1757432030000|2025-09-09 15:33:50|23223.2|23211.2|23235.3|23223.3|23236.1|23224.1|23223.2|23211.2|9
1757432040000|2025-09-09 15:34:00|23235.7|23223.7|23235.3|23223.3|23235.7|23223.7|23229.5|23217.5|8
1757432050000|2025-09-09 15:34:10|23236.5|23224.5|23232.8|23220.8|23239|23227|23232.8|23220.8|8
1757432060000|2025-09-09 15:34:20|23234.5|23222.5|23244.5|23232.5|23249|23237|23234.5|23222.5|14
1757432070000|2025-09-09 15:34:30|23245.3|23233.3|23241.1|23229.1|23246.1|23234.1|23241.1|23229.1|15
1757432080000|2025-09-09 15:34:40|23241.5|23229.5|23246.1|23234.1|23246.1|23234.1|23239.9|23227.9|6
1757432090000|2025-09-09 15:34:50|23246.9|23234.9|23248.6|23236.6|23250.7|23238.7|23244.4|23232.4|11
1757432100000|2025-09-09 15:35:00|23250.3|23238.3|23237.4|23225.4|23250.3|23238.3|23237.4|23225.4|8
1757432110000|2025-09-09 15:35:10|23236.1|23224.1|23227.8|23215.8|23237.4|23225.4|23227.8|23215.8|29
1757432120000|2025-09-09 15:35:20|23227|23215|23225.3|23213.3|23227.8|23215.8|23222.8|23210.8|19
1757432130000|2025-09-09 15:35:30|23227.4|23215.4|23232.8|23220.8|23234.5|23222.5|23227.4|23215.4|8
1757432140000|2025-09-09 15:35:40|23233.2|23221.2|23236.9|23224.9|23237.8|23225.8|23233.2|23221.2|15
1757432150000|2025-09-09 15:35:50|23238.6|23226.6|23236.9|23224.9|23239.4|23227.4|23236.9|23224.9|3
1757432160000|2025-09-09 15:36:00|23237.8|23225.8|23235.3|23223.3|23237.8|23225.8|23233.6|23221.6|6
1757432170000|2025-09-09 15:36:10|||||||||3
1757432180000|2025-09-09 15:36:20|23236.5|23224.5|23234|23222|23236.5|23224.5|23232.8|23220.8|5
1757432190000|2025-09-09 15:36:30|23233.6|23221.6|23233.6|23221.6|23235.3|23223.3|23233.6|23221.6|4
1757432200000|2025-09-09 15:36:40|23233.2|23221.2|23227.8|23215.8|23233.2|23221.2|23227.3|23215.3|18
1757432210000|2025-09-09 15:36:50|23234|23222|23230.3|23218.3|23234|23222|23229.8|23217.8|2
1757432220000|2025-09-09 15:37:00|23228.6|23216.6|23228.6|23216.6|23229|23217|23228.6|23216.6|4
1757432230000|2025-09-09 15:37:10|23225.7|23213.7|23231.1|23219.1|23232.8|23220.8|23225.3|23213.3|6
1757432240000|2025-09-09 15:37:20|23229.8|23217.8|23231.9|23219.9|23233.6|23221.6|23229.8|23217.8|4
1757432250000|2025-09-09 15:37:30|23233.6|23221.6|23244.4|23232.4|23244.4|23232.4|23232.8|23220.8|39
1757432260000|2025-09-09 15:37:40|23241.9|23229.9|23240.2|23228.2|23243.2|23231.2|23240.2|23228.2|2
1757432270000|2025-09-09 15:37:50|23238.6|23226.6|23230.3|23218.3|23238.6|23226.6|23228.6|23216.6|22
1757432280000|2025-09-09 15:38:00|23231.1|23219.1|23230.3|23218.3|23231.1|23219.1|23228.6|23216.6|5
1757432290000|2025-09-09 15:38:10|23229.8|23217.8|23234|23222|23234|23222|23229|23217|3
1757432300000|2025-09-09 15:38:20|23235.7|23223.7|23236.5|23224.5|23236.5|23224.5|23235.3|23223.3|3
1757432310000|2025-09-09 15:38:30|23236.1|23224.1|23231.1|23219.1|23236.1|23224.1|23231.1|23219.1|6
1757432320000|2025-09-09 15:38:40|23230.7|23218.7|23227.8|23215.8|23230.7|23218.7|23227.8|23215.8|0
1757432330000|2025-09-09 15:38:50|23228.6|23216.6|23206.5|23194.5|23228.6|23216.6|23202.8|23190.8|15
1757432340000|2025-09-09 15:39:00|23207.3|23195.3|23205.7|23193.7|23207.3|23195.3|23205.7|23193.7|21
1757432350000|2025-09-09 15:39:10|23205.3|23193.3|23205.3|23193.3|23207.3|23195.3|23201.1|23189.1|25
1757432360000|2025-09-09 15:39:20|23203.6|23191.6|23202.8|23190.8|23203.6|23191.6|23201.1|23189.1|4
1757432370000|2025-09-09 15:39:30|23201.9|23189.9|23200.3|23188.3|23202.8|23190.8|23200.3|23188.3|1
1757432380000|2025-09-09 15:39:40|23200.7|23188.7|23203.2|23191.2|23205.3|23193.3|23200.7|23188.7|5
1757432390000|2025-09-09 15:39:50|23202.8|23190.8|23206.1|23194.1|23208.2|23196.2|23202.8|23190.8|14
1757432400000|2025-09-09 15:40:00|23204.9|23192.9|23201.9|23189.9|23206.1|23194.1|23201.9|23189.9|5
1757432410000|2025-09-09 15:40:10|23202.4|23190.4|23201.1|23189.1|23202.4|23190.4|23197.4|23185.4|26
1757432420000|2025-09-09 15:40:20|23202.4|23190.4|23207.8|23195.8|23207.8|23195.8|23202.4|23190.4|9
1757432430000|2025-09-09 15:40:30|23204.4|23192.4|23204.4|23192.4|23204.4|23192.4|23204.4|23192.4|4
1757432440000|2025-09-09 15:40:40|23204.9|23192.9|23203.6|23191.6|23209.4|23197.4|23203.6|23191.6|16
1757432450000|2025-09-09 15:40:50|23204|23192|23203.6|23191.6|23206.1|23194.1|23199|23187|10
1757432460000|2025-09-09 15:41:00|23205.3|23193.3|23194.9|23182.9|23205.3|23193.3|23194.9|23182.9|14
1757432470000|2025-09-09 15:41:10|23196.1|23184.1|23195.3|23183.3|23199.9|23187.9|23195.3|23183.3|14
1757432480000|2025-09-09 15:41:20|23195.7|23183.7|23194.4|23182.4|23195.7|23183.7|23193.2|23181.2|4
1757432490000|2025-09-09 15:41:30|23192|23180|23194|23182|23194.5|23182.5|23191.5|23179.5|4
1757432500000|2025-09-09 15:41:40|23192|23180|23196.1|23184.1|23197|23185|23192|23180|7
1757432510000|2025-09-09 15:41:50|23197.8|23185.8|23198.2|23186.2|23198.2|23186.2|23197.8|23185.8|8
1757432520000|2025-09-09 15:42:00|23198.6|23186.6|23198.2|23186.2|23200.7|23188.7|23198.2|23186.2|5
1757432530000|2025-09-09 15:42:10|23195.7|23183.7|23196.1|23184.1|23196.1|23184.1|23194.9|23182.9|4
1757432540000|2025-09-09 15:42:20|23199.5|23187.5|23199.5|23187.5|23199.5|23187.5|23199.5|23187.5|1
1757432550000|2025-09-09 15:42:30|23199|23187|23195.7|23183.7|23199|23187|23194.5|23182.5|5
1757432560000|2025-09-09 15:42:40|23194.5|23182.5|23194.5|23182.5|23194.5|23182.5|23194|23182|2
1757432570000|2025-09-09 15:42:50|23195.3|23183.3|23195.3|23183.3|23195.3|23183.3|23195.3|23183.3|1
1757432580000|2025-09-09 15:43:00|23195.7|23183.7|23189.5|23177.5|23195.7|23183.7|23188.2|23176.2|7
1757432590000|2025-09-09 15:43:10|23189|23177|23189.5|23177.5|23189.5|23177.5|23184.9|23172.9|13
1757432600000|2025-09-09 15:43:20|23189.1|23177.1|23191.6|23179.6|23191.6|23179.6|23187.4|23175.4|10
1757432610000|2025-09-09 15:43:30|23196.1|23184.1|23196.6|23184.6|23197.8|23185.8|23195.3|23183.3|8
1757432620000|2025-09-09 15:43:40|23195.3|23183.3|23200.3|23188.3|23201.6|23189.6|23194.1|23182.1|9
1757432630000|2025-09-09 15:43:50|23201.6|23189.6|23196.1|23184.1|23202.4|23190.4|23196.1|23184.1|13
1757432640000|2025-09-09 15:44:00|23197.8|23185.8|23197.8|23185.8|23197.8|23185.8|23196.6|23184.6|6
1757432650000|2025-09-09 15:44:10|23199.1|23187.1|23193.6|23181.6|23199.1|23187.1|23193.2|23181.2|57
1757432660000|2025-09-09 15:44:20|23192.8|23180.8|23193.2|23181.2|23193.6|23181.6|23192.8|23180.8|2
1757432670000|2025-09-09 15:44:30|23192|23180|23193.2|23181.2|23193.2|23181.2|23190.7|23178.7|6
1757432680000|2025-09-09 15:44:40|23194.5|23182.5|23192|23180|23194.5|23182.5|23188.6|23176.6|17
1757432690000|2025-09-09 15:44:50|23194.5|23182.5|23194.5|23182.5|23194.9|23182.9|23194.5|23182.5|15
1757432700000|2025-09-09 15:45:00|23191.6|23179.6|23186.6|23174.6|23191.6|23179.6|23184.5|23172.5|16
1757432710000|2025-09-09 15:45:10|23186.1|23174.1|23190.3|23178.3|23191.1|23179.1|23185.3|23173.3|15
1757432720000|2025-09-09 15:45:20|23191.6|23179.6|23194.1|23182.1|23197|23185|23189.5|23177.5|18
1757432730000|2025-09-09 15:45:30|23195.3|23183.3|23191.6|23179.6|23195.3|23183.3|23191.6|23179.6|3
1757432740000|2025-09-09 15:45:40|23192.8|23180.8|23197|23185|23197|23185|23192.8|23180.8|10
1757432750000|2025-09-09 15:45:50|23196.6|23184.6|23192.8|23180.8|23196.6|23184.6|23190.3|23178.3|3
1757432760000|2025-09-09 15:46:00|23191.6|23179.6|23189.1|23177.1|23191.6|23179.6|23188.6|23176.6|5
1757432770000|2025-09-09 15:46:10|23190.3|23178.3|23190.3|23178.3|23190.3|23178.3|23190.3|23178.3|3
1757432780000|2025-09-09 15:46:20|23189.5|23177.5|23189.5|23177.5|23189.5|23177.5|23188.2|23176.2|2
1757432790000|2025-09-09 15:46:30|23190.3|23178.3|23191.6|23179.6|23191.6|23179.6|23190.3|23178.3|4
1757432800000|2025-09-09 15:46:40|23190.7|23178.7|23191.6|23179.6|23191.6|23179.6|23190.7|23178.7|2
1757432810000|2025-09-09 15:46:50|23187|23175|23192.4|23180.4|23192.8|23180.8|23187|23175|30
1757432820000|2025-09-09 15:47:00|23193.3|23181.3|23183.3|23171.3|23193.3|23181.3|23183.3|23171.3|81
1757432830000|2025-09-09 15:47:10|23185.4|23173.4|23179.1|23167.1|23185.4|23173.4|23179.1|23167.1|38
1757432840000|2025-09-09 15:47:20|||||||||43
1757432850000|2025-09-09 15:47:30|23179.9|23167.9|23157.9|23145.9|23182|23170|23154.1|23142.1|30
1757432860000|2025-09-09 15:47:40|23158.7|23146.7|23161.2|23149.2|23161.2|23149.2|23158.3|23146.3|8
1757432870000|2025-09-09 15:47:50|23165.4|23153.4|23168.7|23156.7|23173.7|23161.7|23165.4|23153.4|44
1757432880000|2025-09-09 15:48:00|23169.5|23157.5|23177|23165|23178.3|23166.3|23169.5|23157.5|31
1757432890000|2025-09-09 15:48:10|23178.3|23166.3|23175.4|23163.4|23178.3|23166.3|23172|23160|16
1757432900000|2025-09-09 15:48:20|23174.1|23162.1|23163.7|23151.7|23175.4|23163.4|23161.6|23149.6|77
1757432910000|2025-09-09 15:48:30|23163.3|23151.3|23172.5|23160.5|23172.9|23160.9|23163.3|23151.3|6
1757432920000|2025-09-09 15:48:40|23167.9|23155.9|23167.9|23155.9|23167.9|23155.9|23166.6|23154.6|8
1757432930000|2025-09-09 15:48:50|23167.5|23155.5|23167.9|23155.9|23168.3|23156.3|23166.6|23154.6|23
1757432940000|2025-09-09 15:49:00|23168.3|23156.3|23169.6|23157.6|23174.6|23162.6|23167.1|23155.1|44
1757432950000|2025-09-09 15:49:10|23172.5|23160.5|23176.7|23164.7|23176.7|23164.7|23170|23158|11
1757432960000|2025-09-09 15:49:20|23177.5|23165.5|23186.2|23174.2|23186.2|23174.2|23177.5|23165.5|8
1757432970000|2025-09-09 15:49:30|23185|23173|23187.9|23175.9|23189.6|23177.6|23185|23173|22
1757432980000|2025-09-09 15:49:40|23189.6|23177.6|23188.7|23176.7|23196.2|23184.2|23187.5|23175.5|15
1757432990000|2025-09-09 15:49:50|23187.9|23175.9|23183.7|23171.7|23187.9|23175.9|23181.2|23169.2|1
1757433000000|2025-09-09 15:50:00|23182.5|23170.5|23182.5|23170.5|23183.7|23171.7|23178.7|23166.7|30
1757433010000|2025-09-09 15:50:10|23183.3|23171.3|23181.2|23169.2|23183.7|23171.7|23177.9|23165.9|18
1757433020000|2025-09-09 15:50:20|23180.8|23168.8|23184.6|23172.6|23186.7|23174.7|23180|23168|57
1757433030000|2025-09-09 15:50:30|23184.2|23172.2|23183.8|23171.8|23184.2|23172.2|23180.8|23168.8|20
1757433040000|2025-09-09 15:50:40|23192.5|23180.5|23191.3|23179.3|23196.3|23184.3|23190.4|23178.4|25
1757433050000|2025-09-09 15:50:50|23190|23178|23186.3|23174.3|23190|23178|23186.3|23174.3|15
1757433060000|2025-09-09 15:51:00|23187.1|23175.1|23186.3|23174.3|23187.1|23175.1|23185.8|23173.8|10
1757433070000|2025-09-09 15:51:10|23186.7|23174.7|23183.8|23171.8|23186.7|23174.7|23180.4|23168.4|24
1757433080000|2025-09-09 15:51:20|23182.5|23170.5|23188.8|23176.8|23188.8|23176.8|23177.9|23165.9|20
1757433090000|2025-09-09 15:51:30|23190.4|23178.4|23192.5|23180.5|23195.4|23183.4|23190.4|23178.4|13
1757433100000|2025-09-09 15:51:40|23191.7|23179.7|23201.3|23189.3|23201.3|23189.3|23186.3|23174.3|22
1757433110000|2025-09-09 15:51:50|23201.7|23189.7|23210.5|23198.5|23210.5|23198.5|23201.7|23189.7|14
1757433120000|2025-09-09 15:52:00|23209.2|23197.2|23210.5|23198.5|23210.9|23198.9|23209.2|23197.2|9
1757433130000|2025-09-09 15:52:10|23211.3|23199.3|23210.9|23198.9|23211.3|23199.3|23209.2|23197.2|16
1757433140000|2025-09-09 15:52:20|23210.5|23198.5|23205.5|23193.5|23210.5|23198.5|23204.2|23192.2|43
1757433150000|2025-09-09 15:52:30|23204.6|23192.6|23200.5|23188.5|23204.6|23192.6|23200.5|23188.5|7
1757433160000|2025-09-09 15:52:40|23199.6|23187.6|23205.9|23193.9|23205.9|23193.9|23199.6|23187.6|6
1757433170000|2025-09-09 15:52:50|23204.2|23192.2|23205.9|23193.9|23205.9|23193.9|23204.2|23192.2|14
1757433180000|2025-09-09 15:53:00|23206.3|23194.3|23203.4|23191.4|23207.1|23195.1|23203.4|23191.4|11
1757433190000|2025-09-09 15:53:10|23202.6|23190.6|23201.7|23189.7|23202.6|23190.6|23199.2|23187.2|2
1757433200000|2025-09-09 15:53:20|23208|23196|23204.6|23192.6|23208|23196|23204.6|23192.6|5
1757433210000|2025-09-09 15:53:30|23205.1|23193.1|23210.9|23198.9|23210.9|23198.9|23205.1|23193.1|8
1757433220000|2025-09-09 15:53:40|23211.7|23199.7|23217.6|23205.6|23219.7|23207.7|23211.3|23199.3|12
1757433230000|2025-09-09 15:53:50|23218|23206|23218.8|23206.8|23219.2|23207.2|23218|23206|4
1757433240000|2025-09-09 15:54:00|23218|23206|23232.6|23220.6|23232.6|23220.6|23215.1|23203.1|87
1757433250000|2025-09-09 15:54:10|23235.9|23223.9|23234.7|23222.7|23235.9|23223.9|23232.6|23220.6|56
1757433260000|2025-09-09 15:54:20|23234.2|23222.2|23232.1|23220.1|23234.2|23222.2|23229.7|23217.7|26
1757433270000|2025-09-09 15:54:30|23231.7|23219.7|23221.3|23209.3|23233|23221|23221.3|23209.3|28
1757433280000|2025-09-09 15:54:40|23227.9|23215.9|23228.8|23216.8|23229.2|23217.2|23223.8|23211.8|15
1757433290000|2025-09-09 15:54:50|23231.3|23219.3|23231.3|23219.3|23232.1|23220.1|23231.3|23219.3|12
1757433300000|2025-09-09 15:55:00|23231.7|23219.7|23225.4|23213.4|23231.7|23219.7|23224.6|23212.6|1
1757433310000|2025-09-09 15:55:10|23224.2|23212.2|23228.4|23216.4|23229.6|23217.6|23224.2|23212.2|6
1757433320000|2025-09-09 15:55:20|23229.2|23217.2|23232.1|23220.1|23232.9|23220.9|23229.2|23217.2|14
1757433330000|2025-09-09 15:55:30|23233.4|23221.4|23239.6|23227.6|23239.6|23227.6|23231.3|23219.3|13
1757433340000|2025-09-09 15:55:40|23242.1|23230.1|23248|23236|23249.2|23237.2|23242.1|23230.1|19
1757433350000|2025-09-09 15:55:50|23247.5|23235.5|23242.1|23230.1|23247.5|23235.5|23242.1|23230.1|8
1757433360000|2025-09-09 15:56:00|23240|23228|23240.9|23228.9|23240.9|23228.9|23239.6|23227.6|29
1757433370000|2025-09-09 15:56:10|23241.3|23229.3|23240.4|23228.4|23243.8|23231.8|23239.6|23227.6|23
1757433380000|2025-09-09 15:56:20|23240|23228|23240.9|23228.9|23240.9|23228.9|23239.2|23227.2|4
1757433390000|2025-09-09 15:56:30|23244.6|23232.6|23242.1|23230.1|23246.3|23234.3|23242.1|23230.1|10
1757433400000|2025-09-09 15:56:40|23240.4|23228.4|23244.6|23232.6|23245.9|23233.9|23240.4|23228.4|7
1757433410000|2025-09-09 15:56:50|23241.3|23229.3|23245.9|23233.9|23245.9|23233.9|23241.3|23229.3|7
1757433420000|2025-09-09 15:57:00|23243.8|23231.8|23233|23221|23243.8|23231.8|23232.1|23220.1|14
1757433430000|2025-09-09 15:57:10|23232.5|23220.5|23232.1|23220.1|23234.6|23222.6|23231.3|23219.3|8
1757433440000|2025-09-09 15:57:20|23231.7|23219.7|23224.2|23212.2|23231.7|23219.7|23224.2|23212.2|5
1757433450000|2025-09-09 15:57:30|23221.3|23209.3|23223.8|23211.8|23223.8|23211.8|23221.3|23209.3|11
1757433460000|2025-09-09 15:57:40|23221.3|23209.3|23221.3|23209.3|23221.3|23209.3|23221.3|23209.3|1
1757433470000|2025-09-09 15:57:50|23222.1|23210.1|23216.3|23204.3|23222.1|23210.1|23216.3|23204.3|2
1757433480000|2025-09-09 15:58:00|23215.9|23203.9|23216.3|23204.3|23217.5|23205.5|23215.9|23203.9|2
1757433490000|2025-09-09 15:58:10|23217.1|23205.1|23216.3|23204.3|23218|23206|23213.8|23201.8|21
1757433500000|2025-09-09 15:58:20|23221.3|23209.3|23223|23211|23223|23211|23221.3|23209.3|6
1757433520000|2025-09-09 15:58:40|23224.6|23212.6|23228|23216|23228.8|23216.8|23223|23211|16
1757433530000|2025-09-09 15:58:50|23230.5|23218.5|23222.5|23210.5|23230.5|23218.5|23222.1|23210.1|1
1757433540000|2025-09-09 15:59:00|23221.7|23209.7|23223.8|23211.8|23223.8|23211.8|23216.3|23204.3|15
1757433550000|2025-09-09 15:59:10|23226.3|23214.3|23220.5|23208.5|23226.3|23214.3|23219.6|23207.6|3
1757433560000|2025-09-09 15:59:20|23225.9|23213.9|23223.8|23211.8|23227.1|23215.1|23223.8|23211.8|16
1757433570000|2025-09-09 15:59:30|23225|23213|23223.8|23211.8|23225|23213|23220|23208|4
1757433580000|2025-09-09 15:59:40|23228.8|23216.8|23228.8|23216.8|23228.8|23216.8|23228.8|23216.8|10
1757433590000|2025-09-09 15:59:50|23228.4|23216.4|23229.2|23217.2|23229.2|23217.2|23228|23216|5
1757433600000|2025-09-09 16:00:00|23237.1|23225.1|23228.8|23216.8|23237.1|23225.1|23228.8|23216.8|15
1757433610000|2025-09-09 16:00:10|23227.1|23215.1|23225.5|23213.5|23227.1|23215.1|23224.2|23212.2|36
1757433620000|2025-09-09 16:00:20|23227.1|23215.1|23223.8|23211.8|23228|23216|23223.8|23211.8|3
1757433630000|2025-09-09 16:00:30|23225.5|23213.5|23222.5|23210.5|23226.3|23214.3|23222.5|23210.5|5
1757433640000|2025-09-09 16:00:40|23223.4|23211.4|23228|23216|23229.6|23217.6|23222.5|23210.5|15
1757433650000|2025-09-09 16:00:50|23228.8|23216.8|23230.5|23218.5|23231.3|23219.3|23228.8|23216.8|2
1757433660000|2025-09-09 16:01:00|23231.3|23219.3|23231.3|23219.3|23231.7|23219.7|23230.5|23218.5|20
1757433670000|2025-09-09 16:01:10|23230.9|23218.9|23240.9|23228.9|23240.9|23228.9|23230.9|23218.9|7
1757433680000|2025-09-09 16:01:20|23243.8|23231.8|23236.3|23224.3|23243.8|23231.8|23236.3|23224.3|11
1757433690000|2025-09-09 16:01:30|23236.7|23224.7|23231.3|23219.3|23236.7|23224.7|23231.3|23219.3|10
1757433700000|2025-09-09 16:01:40|23235|23223|23233|23221|23235.9|23223.9|23228.8|23216.8|19
1757433710000|2025-09-09 16:01:50|23233.8|23221.8|23237.5|23225.5|23237.5|23225.5|23233.8|23221.8|3
1757433720000|2025-09-09 16:02:00|23238.8|23226.8|23228.8|23216.8|23238.8|23226.8|23228|23216|6
1757433730000|2025-09-09 16:02:10|23226.3|23214.3|23227.1|23215.1|23227.1|23215.1|23223.8|23211.8|11
1757433740000|2025-09-09 16:02:20|23228.8|23216.8|23205.5|23193.5|23228.8|23216.8|23205.5|23193.5|16
1757433750000|2025-09-09 16:02:30|23205.9|23193.9|23212.1|23200.1|23213.8|23201.8|23205.9|23193.9|12
1757433760000|2025-09-09 16:02:40|23208.8|23196.8|23206.3|23194.3|23209.2|23197.2|23204.2|23192.2|11
1757433770000|2025-09-09 16:02:50|23207.1|23195.1|23200.5|23188.5|23207.1|23195.1|23194.6|23182.6|9
1757433780000|2025-09-09 16:03:00|23199.2|23187.2|23193|23181|23199.2|23187.2|23193|23181|27
1757433790000|2025-09-09 16:03:10|23193.8|23181.8|23192.1|23180.1|23195.5|23183.5|23189.6|23177.6|8
1757433800000|2025-09-09 16:03:20|23191.7|23179.7|23193|23181|23193.8|23181.8|23191.7|23179.7|2
1757433810000|2025-09-09 16:03:30|23192.5|23180.5|23190.5|23178.5|23192.5|23180.5|23188|23176|1
1757433820000|2025-09-09 16:03:40|23198|23186|23198|23186|23198|23186|23197.1|23185.1|4
1757433830000|2025-09-09 16:03:50|23197.1|23185.1|23198.8|23186.8|23200.1|23188.1|23197.1|23185.1|10
1757433840000|2025-09-09 16:04:00|23201.3|23189.3|23201.3|23189.3|23201.3|23189.3|23201.3|23189.3|1
1757433850000|2025-09-09 16:04:10|23200.9|23188.9|23203.8|23191.8|23205.1|23193.1|23200.1|23188.1|10
1757433860000|2025-09-09 16:04:20|23201.7|23189.7|23205.9|23193.9|23205.9|23193.9|23201.7|23189.7|17
1757433870000|2025-09-09 16:04:30|23210.5|23198.5|23212.1|23200.1|23213|23201|23210.5|23198.5|24
1757433880000|2025-09-09 16:04:40|23213.4|23201.4|23213.8|23201.8|23213.8|23201.8|23213.4|23201.4|4
1757433890000|2025-09-09 16:04:50|23214.6|23202.6|23217.1|23205.1|23217.1|23205.1|23214.6|23202.6|2
1757433900000|2025-09-09 16:05:00|23216.7|23204.7|23217.1|23205.1|23219.6|23207.6|23212.1|23200.1|18
1757433910000|2025-09-09 16:05:10|23215.1|23203.1|23216.3|23204.3|23216.3|23204.3|23215.1|23203.1|2
1757433920000|2025-09-09 16:05:20|23217.1|23205.1|23213.8|23201.8|23217.1|23205.1|23213.8|23201.8|5
1757433930000|2025-09-09 16:05:30|23213.4|23201.4|23214.6|23202.6|23214.6|23202.6|23209.6|23197.6|6
1757433940000|2025-09-09 16:05:40|23213.4|23201.4|23205.1|23193.1|23213.4|23201.4|23205.1|23193.1|10
1757433950000|2025-09-09 16:05:50|23206.7|23194.7|23207.1|23195.1|23210.5|23198.5|23206.7|23194.7|4
1757433960000|2025-09-09 16:06:00|23207.6|23195.6|23207.6|23195.6|23207.6|23195.6|23207.6|23195.6|0
1757433970000|2025-09-09 16:06:10|23208.8|23196.8|23214.2|23202.2|23214.2|23202.2|23208.8|23196.8|18
1757433980000|2025-09-09 16:06:20|23214.6|23202.6|23211.7|23199.7|23215.9|23203.9|23211.7|23199.7|9
1757433990000|2025-09-09 16:06:30|23211.3|23199.3|23210.5|23198.5|23211.3|23199.3|23210.5|23198.5|3
1757434000000|2025-09-09 16:06:40|23209.6|23197.6|23208|23196|23210.5|23198.5|23208|23196|5
1757434010000|2025-09-09 16:06:50|23207.1|23195.1|23203|23191|23207.1|23195.1|23203|23191|5
1757434020000|2025-09-09 16:07:00|23203.4|23191.4|23201.7|23189.7|23203.4|23191.4|23201.7|23189.7|7
1757434030000|2025-09-09 16:07:10|23197.1|23185.1|23201.7|23189.7|23201.7|23189.7|23197.1|23185.1|13
1757434040000|2025-09-09 16:07:20|23199.6|23187.6|23200.5|23188.5|23200.5|23188.5|23199.6|23187.6|3
1757434050000|2025-09-09 16:07:30|23200.9|23188.9|23202.1|23190.1|23206.7|23194.7|23200.9|23188.9|19
1757434060000|2025-09-09 16:07:40|23201.7|23189.7|23206.3|23194.3|23206.3|23194.3|23201.7|23189.7|6
1757434070000|2025-09-09 16:07:50|23205|23193|23206.7|23194.7|23207.5|23195.5|23205|23193|4
1757434080000|2025-09-09 16:08:00|23207.1|23195.1|23211.3|23199.3|23211.7|23199.7|23207.1|23195.1|3
1757434090000|2025-09-09 16:08:10|23211.7|23199.7|23206.3|23194.3|23211.7|23199.7|23205.9|23193.9|18
1757434100000|2025-09-09 16:08:20|23205.9|23193.9|23207.9|23195.9|23207.9|23195.9|23205|23193|17
1757434110000|2025-09-09 16:08:30|23205.9|23193.9|23207.1|23195.1|23207.1|23195.1|23205.4|23193.4|4
1757434120000|2025-09-09 16:08:40|23207.9|23195.9|23205.9|23193.9|23207.9|23195.9|23205.9|23193.9|9
1757434130000|2025-09-09 16:08:50|23205.4|23193.4|23205.4|23193.4|23205.4|23193.4|23205.4|23193.4|1
1757434140000|2025-09-09 16:09:00|23202.1|23190.1|23202.1|23190.1|23202.1|23190.1|23202.1|23190.1|2
1757434150000|2025-09-09 16:09:10|||||||||13
1757434160000|2025-09-09 16:09:20|23200.5|23188.5|23197.9|23185.9|23200.5|23188.5|23194.6|23182.6|15
1757434170000|2025-09-09 16:09:30|||||||||4
1757434180000|2025-09-09 16:09:40|23198.4|23186.4|23199.2|23187.2|23199.2|23187.2|23198.4|23186.4|1
1757434190000|2025-09-09 16:09:50|23198.8|23186.8|23210.9|23198.9|23210.9|23198.9|23197.5|23185.5|23
1757434200000|2025-09-09 16:10:00|23213|23201|23212.5|23200.5|23213|23201|23212.5|23200.5|19
1757434210000|2025-09-09 16:10:10|23213.8|23201.8|23215|23203|23215|23203|23213.8|23201.8|8
1757434220000|2025-09-09 16:10:20|23213.8|23201.8|23212.9|23200.9|23213.8|23201.8|23212.1|23200.1|19
1757434230000|2025-09-09 16:10:30|23212.5|23200.5|23207.9|23195.9|23212.5|23200.5|23207.1|23195.1|5
1757434240000|2025-09-09 16:10:40|23211.7|23199.7|23211.7|23199.7|23211.7|23199.7|23211.7|23199.7|29
1757434250000|2025-09-09 16:10:50|23208.4|23196.4|23208.8|23196.8|23209.6|23197.6|23208.4|23196.4|1
1757434260000|2025-09-09 16:11:00|23207.9|23195.9|23210.4|23198.4|23215.4|23203.4|23207.9|23195.9|15
1757434280000|2025-09-09 16:11:20|23209.2|23197.2|23209.6|23197.6|23210.4|23198.4|23208.4|23196.4|5
1757434290000|2025-09-09 16:11:30|23210.9|23198.9|23212.1|23200.1|23214.6|23202.6|23209.6|23197.6|11
1757434300000|2025-09-09 16:11:40|23210.4|23198.4|23210.4|23198.4|23210.4|23198.4|23210.4|23198.4|0
1757434310000|2025-09-09 16:11:50|23208.4|23196.4|23207.5|23195.5|23208.4|23196.4|23207.5|23195.5|1
1757434320000|2025-09-09 16:12:00|23206.7|23194.7|23188.8|23176.8|23206.7|23194.7|23187.5|23175.5|10
1757434330000|2025-09-09 16:12:10|23190.5|23178.5|23189.2|23177.2|23190.5|23178.5|23187.1|23175.1|6
1757434340000|2025-09-09 16:12:20|23186.7|23174.7|23183.8|23171.8|23186.7|23174.7|23183.8|23171.8|19
1757434350000|2025-09-09 16:12:30|23184.6|23172.6|23183.8|23171.8|23184.6|23172.6|23183.8|23171.8|1
1757434360000|2025-09-09 16:12:40|23184.2|23172.2|23183.8|23171.8|23185|23173|23182.1|23170.1|5
1757434370000|2025-09-09 16:12:50|23183|23171|23182.1|23170.1|23183|23171|23182.1|23170.1|1
1757434380000|2025-09-09 16:13:00|23183|23171|23183.8|23171.8|23183.8|23171.8|23183|23171|3
1757434390000|2025-09-09 16:13:10|23186.3|23174.3|23186.3|23174.3|23186.3|23174.3|23184.2|23172.2|9
1757434400000|2025-09-09 16:13:20|||||||||1
1757434410000|2025-09-09 16:13:30|23186.7|23174.7|23186.3|23174.3|23186.7|23174.7|23186.3|23174.3|2
1757434420000|2025-09-09 16:13:40|23183.8|23171.8|23183.8|23171.8|23183.8|23171.8|23182.5|23170.5|3
1757434430000|2025-09-09 16:13:50|23183|23171|23183|23171|23183.4|23171.4|23183|23171|4
1757434440000|2025-09-09 16:14:00|23182.1|23170.1|23182.1|23170.1|23183|23171|23182.1|23170.1|5
1757434450000|2025-09-09 16:14:10|23183|23171|23182.1|23170.1|23185.1|23173.1|23182.1|23170.1|6
1757434460000|2025-09-09 16:14:20|23178|23166|23180.9|23168.9|23180.9|23168.9|23178|23166|18
1757434470000|2025-09-09 16:14:30|23180|23168|23176.7|23164.7|23181.3|23169.3|23176.7|23164.7|7
1757434480000|2025-09-09 16:14:40|23176.3|23164.3|23179.2|23167.2|23180.5|23168.5|23176.3|23164.3|5
1757434490000|2025-09-09 16:14:50|23179.7|23167.7|23180.5|23168.5|23180.5|23168.5|23178.4|23166.4|5
1757434500000|2025-09-09 16:15:00|23179.7|23167.7|23179.7|23167.7|23179.7|23167.7|23178|23166|4
1757434510000|2025-09-09 16:15:10|23184.2|23172.2|23185.5|23173.5|23185.5|23173.5|23184.2|23172.2|2
1757434520000|2025-09-09 16:15:20|23185.9|23173.9|23186.7|23174.7|23186.7|23174.7|23185.9|23173.9|1
1757434530000|2025-09-09 16:15:30|23185.5|23173.5|23184.7|23172.7|23185.5|23173.5|23183|23171|13
1757434540000|2025-09-09 16:15:40|23184.2|23172.2|23183|23171|23184.2|23172.2|23183|23171|2
1757434550000|2025-09-09 16:15:50|23182.6|23170.6|23181.7|23169.7|23183|23171|23181.7|23169.7|1
1757434560000|2025-09-09 16:16:00|23180.9|23168.9|23180.9|23168.9|23181.7|23169.7|23180.9|23168.9|4
1757434570000|2025-09-09 16:16:10|23179.2|23167.2|23180.5|23168.5|23180.5|23168.5|23179.2|23167.2|3
1757434580000|2025-09-09 16:16:20|||||||||6
1757434590000|2025-09-09 16:16:30|23179.7|23167.7|23180.1|23168.1|23180.5|23168.5|23179.7|23167.7|15
1757434610000|2025-09-09 16:16:50|23179.6|23167.6|23182.1|23170.1|23182.1|23170.1|23179.6|23167.6|5
1757434620000|2025-09-09 16:17:00|||||||||1
1757434630000|2025-09-09 16:17:10|||||||||1
1757434640000|2025-09-09 16:17:20|23182.6|23170.6|23182.1|23170.1|23182.6|23170.6|23182.1|23170.1|8
1757434650000|2025-09-09 16:17:30|23183.4|23171.4|23182.1|23170.1|23183.8|23171.8|23182.1|23170.1|7
1757434660000|2025-09-09 16:17:40|23181.7|23169.7|23182.6|23170.6|23182.6|23170.6|23178.4|23166.4|9
1757434670000|2025-09-09 16:17:50|23182.1|23170.1|23181.3|23169.3|23182.1|23170.1|23181.3|23169.3|1
1757434680000|2025-09-09 16:18:00|23180.9|23168.9|23177.6|23165.6|23180.9|23168.9|23177.6|23165.6|13
1757434690000|2025-09-09 16:18:10|23178|23166|23177.6|23165.6|23178|23166|23177.6|23165.6|5
1757434700000|2025-09-09 16:18:20|23176.7|23164.7|23175.5|23163.5|23176.7|23164.7|23175.5|23163.5|11
1757434710000|2025-09-09 16:18:30|23175.1|23163.1|23175.9|23163.9|23178|23166|23175.1|23163.1|8
1757434720000|2025-09-09 16:18:40|23175.1|23163.1|23169.6|23157.6|23175.9|23163.9|23169.6|23157.6|6
1757434730000|2025-09-09 16:18:50|23168.4|23156.4|23168.4|23156.4|23169.2|23157.2|23168.4|23156.4|3
1757434740000|2025-09-09 16:19:00|23165.1|23153.1|23159.2|23147.2|23165.1|23153.1|23158.8|23146.8|32
1757434750000|2025-09-09 16:19:10|23158.8|23146.8|23159.6|23147.6|23160.5|23148.5|23158.8|23146.8|11
1757434760000|2025-09-09 16:19:20|23158.8|23146.8|23160.5|23148.5|23160.5|23148.5|23158.4|23146.4|5
1757434770000|2025-09-09 16:19:30|23162.1|23150.1|23161.3|23149.3|23163.4|23151.4|23161.3|23149.3|8
1757434780000|2025-09-09 16:19:40|23160.5|23148.5|23159.2|23147.2|23160.5|23148.5|23159.2|23147.2|2
1757434790000|2025-09-09 16:19:50|23158.8|23146.8|23153|23141|23158.8|23146.8|23152.6|23140.6|14
1757434800000|2025-09-09 16:20:00|23153.4|23141.4|23151.7|23139.7|23154.2|23142.2|23150.9|23138.9|13
1757434810000|2025-09-09 16:20:10|23151.3|23139.3|23155.1|23143.1|23155.1|23143.1|23151.3|23139.3|37
1757434820000|2025-09-09 16:20:20|23154.2|23142.2|23154.2|23142.2|23154.2|23142.2|23154.2|23142.2|12
1757434830000|2025-09-09 16:20:30|23153.4|23141.4|23152.2|23140.2|23153.4|23141.4|23150.1|23138.1|20
1757434840000|2025-09-09 16:20:40|23155.1|23143.1|23155.1|23143.1|23155.1|23143.1|23153.8|23141.8|3
1757434850000|2025-09-09 16:20:50|23154.6|23142.6|23154.2|23142.2|23154.6|23142.6|23151.7|23139.7|22
1757434860000|2025-09-09 16:21:00|23155.9|23143.9|23154.2|23142.2|23157.6|23145.6|23154.2|23142.2|19
1757434870000|2025-09-09 16:21:10|23153|23141|23153.8|23141.8|23153.8|23141.8|23153|23141|4
1757434880000|2025-09-09 16:21:20|23154.2|23142.2|23155.1|23143.1|23155.5|23143.5|23154.2|23142.2|3
1757434890000|2025-09-09 16:21:30|23153.8|23141.8|23150.1|23138.1|23153.8|23141.8|23150.1|23138.1|9
1757434900000|2025-09-09 16:21:40|||||||||1
1757434910000|2025-09-09 16:21:50|23151.3|23139.3|23150.5|23138.5|23151.3|23139.3|23150.5|23138.5|2
1757434920000|2025-09-09 16:22:00|23151.3|23139.3|23149.7|23137.7|23151.3|23139.3|23149.7|23137.7|0
1757434930000|2025-09-09 16:22:10|23146.3|23134.3|23142.1|23130.1|23146.3|23134.3|23142.1|23130.1|14
1757434940000|2025-09-09 16:22:20|23141.3|23129.3|23143.4|23131.4|23143.4|23131.4|23140.9|23128.9|12
1757434950000|2025-09-09 16:22:30|23143.8|23131.8|23143.8|23131.8|23145.9|23133.9|23143.8|23131.8|22
1757434960000|2025-09-09 16:22:40|23143.4|23131.4|23141.7|23129.7|23144.2|23132.2|23141.7|23129.7|17
1757434970000|2025-09-09 16:22:50|23143.4|23131.4|23143.4|23131.4|23143.4|23131.4|23143.4|23131.4|19
1757434980000|2025-09-09 16:23:00|23141.7|23129.7|23140.9|23128.9|23141.7|23129.7|23140.9|23128.9|18
1757434990000|2025-09-09 16:23:10|23139.2|23127.2|23136.7|23124.7|23139.2|23127.2|23136.7|23124.7|12
1757435000000|2025-09-09 16:23:20|23137.6|23125.6|23140.1|23128.1|23140.1|23128.1|23137.6|23125.6|10
1757435010000|2025-09-09 16:23:30|||||||||4
1757435020000|2025-09-09 16:23:40|23143|23131|23143|23131|23144.3|23132.3|23142.6|23130.6|11
1757435030000|2025-09-09 16:23:50|23140.9|23128.9|23140.9|23128.9|23141.3|23129.3|23138.4|23126.4|6
1757435040000|2025-09-09 16:24:00|23138.4|23126.4|23137.6|23125.6|23138.4|23126.4|23136.8|23124.8|7
1757435050000|2025-09-09 16:24:10|23138.4|23126.4|23139.7|23127.7|23140.1|23128.1|23138.4|23126.4|34
1757435060000|2025-09-09 16:24:20|||||||||2
1757435070000|2025-09-09 16:24:30|23140.1|23128.1|23140.9|23128.9|23140.9|23128.9|23140.1|23128.1|3
1757435080000|2025-09-09 16:24:40|23140.1|23128.1|23140.1|23128.1|23140.1|23128.1|23140.1|23128.1|4
1757435090000|2025-09-09 16:24:50|23139.7|23127.7|23140.9|23128.9|23140.9|23128.9|23139.7|23127.7|10
1757435100000|2025-09-09 16:25:00|23139.7|23127.7|23141.7|23129.7|23142.2|23130.2|23139.7|23127.7|27
1757435110000|2025-09-09 16:25:10|23140.9|23128.9|23139.2|23127.2|23140.9|23128.9|23139.2|23127.2|15
1757435120000|2025-09-09 16:25:20|23138.4|23126.4|23140.9|23128.9|23140.9|23128.9|23138.4|23126.4|12
1757435130000|2025-09-09 16:25:30|23133|23121|23135.1|23123.1|23135.1|23123.1|23132.6|23120.6|19
1757435140000|2025-09-09 16:25:40|23134.3|23122.3|23134.3|23122.3|23134.3|23122.3|23134.3|23122.3|2
1757435150000|2025-09-09 16:25:50|23135.1|23123.1|23138.8|23126.8|23138.8|23126.8|23131.8|23119.8|5
1757435160000|2025-09-09 16:26:00|23139.3|23127.3|23134.3|23122.3|23139.3|23127.3|23134.3|23122.3|11
1757435170000|2025-09-09 16:26:10|23134.7|23122.7|23137.2|23125.2|23137.2|23125.2|23133.8|23121.8|40
1757435180000|2025-09-09 16:26:20|23137.6|23125.6|23130.1|23118.1|23139.7|23127.7|23130.1|23118.1|28
1757435190000|2025-09-09 16:26:30|23130.9|23118.9|23123.4|23111.4|23130.9|23118.9|23121.8|23109.8|39
1757435200000|2025-09-09 16:26:40|23123|23111|23124.3|23112.3|23124.3|23112.3|23121.8|23109.8|5
1757435210000|2025-09-09 16:26:50|23123.4|23111.4|23113.8|23101.8|23123.4|23111.4|23113.4|23101.4|12
1757435220000|2025-09-09 16:27:00|23114.7|23102.7|23110.9|23098.9|23115.9|23103.9|23110.1|23098.1|13
1757435230000|2025-09-09 16:27:10|23110.1|23098.1|23095.1|23083.1|23111.8|23099.8|23093.8|23081.8|13
1757435240000|2025-09-09 16:27:20|23095.9|23083.9|23097.6|23085.6|23098.4|23086.4|23095.1|23083.1|13
1757435250000|2025-09-09 16:27:30|23098.4|23086.4|23097.6|23085.6|23099.7|23087.7|23097.6|23085.6|6
1757435260000|2025-09-09 16:27:40|23095.5|23083.5|23094.7|23082.7|23095.5|23083.5|23094.7|23082.7|14
1757435270000|2025-09-09 16:27:50|23093.9|23081.9|23085.9|23073.9|23098.9|23086.9|23083.9|23071.9|189
1757435280000|2025-09-09 16:28:00|23087.2|23075.2|23087.2|23075.2|23087.2|23075.2|23083|23071|23
1757435290000|2025-09-09 16:28:10|23088|23076|23083.9|23071.9|23088|23076|23082.2|23070.2|20
1757435300000|2025-09-09 16:28:20|23084.7|23072.7|23088|23076|23088.8|23076.8|23084.7|23072.7|19
1757435310000|2025-09-09 16:28:30|23088.4|23076.4|23101.4|23089.4|23103.4|23091.4|23088.4|23076.4|13
1757435320000|2025-09-09 16:28:40|23103|23091|23100.5|23088.5|23103|23091|23097.2|23085.2|17
1757435330000|2025-09-09 16:28:50|23103|23091|23097.2|23085.2|23103|23091|23096.8|23084.8|4
1757435340000|2025-09-09 16:29:00|23098|23086|23097.6|23085.6|23103.8|23091.8|23097.6|23085.6|37
1757435350000|2025-09-09 16:29:10|23100.5|23088.5|23102.6|23090.6|23102.6|23090.6|23100.5|23088.5|11
1757435360000|2025-09-09 16:29:20|23106.3|23094.3|23108.8|23096.8|23108.8|23096.8|23106.3|23094.3|5
1757435370000|2025-09-09 16:29:30|23109.3|23097.3|23112.6|23100.6|23112.6|23100.6|23109.3|23097.3|3
1757435380000|2025-09-09 16:29:40|23114.2|23102.2|23120.5|23108.5|23123|23111|23114.2|23102.2|7
1757435390000|2025-09-09 16:29:50|23119.2|23107.2|23116.3|23104.3|23119.2|23107.2|23116.3|23104.3|26
1757435400000|2025-09-09 16:30:00|23115.9|23103.9|23118|23106|23118.4|23106.4|23115.5|23103.5|4
1757435410000|2025-09-09 16:30:10|23117.6|23105.6|23105.5|23093.5|23117.6|23105.6|23105.5|23093.5|11
1757435420000|2025-09-09 16:30:20|23106.3|23094.3|23111.7|23099.7|23111.7|23099.7|23106.3|23094.3|5
1757435430000|2025-09-09 16:30:30|23114.2|23102.2|23093.8|23081.8|23116.7|23104.7|23093|23081|28
1757435440000|2025-09-09 16:30:40|23094.7|23082.7|23099.7|23087.7|23099.7|23087.7|23093.8|23081.8|8
1757435450000|2025-09-09 16:30:50|||||||||4
1757435460000|2025-09-09 16:31:00|23100.1|23088.1|23092.2|23080.2|23100.5|23088.5|23090.9|23078.9|7
1757435470000|2025-09-09 16:31:10|23093.9|23081.9|23092.2|23080.2|23094.7|23082.7|23091.8|23079.8|8
1757435480000|2025-09-09 16:31:20|23093|23081|23097.2|23085.2|23098|23086|23093|23081|24
1757435490000|2025-09-09 16:31:30|23096.8|23084.8|23097.2|23085.2|23097.2|23085.2|23095.9|23083.9|4
1757435500000|2025-09-09 16:31:40|23096.8|23084.8|23098.4|23086.4|23098.4|23086.4|23096.8|23084.8|15
1757435510000|2025-09-09 16:31:50|23097.6|23085.6|23095.9|23083.9|23099.7|23087.7|23095.9|23083.9|11
1757435520000|2025-09-09 16:32:00|23098.8|23086.8|23096.3|23084.3|23107.2|23095.2|23095.9|23083.9|24
1757435530000|2025-09-09 16:32:10|23098|23086|23096.8|23084.8|23098.8|23086.8|23096.8|23084.8|3
1757435540000|2025-09-09 16:32:20|23096.3|23084.3|23103|23091|23103|23091|23095.5|23083.5|10
1757435550000|2025-09-09 16:32:30|||||||||8
1757435560000|2025-09-09 16:32:40|23105.1|23093.1|23105.1|23093.1|23105.1|23093.1|23102.6|23090.6|4
1757435570000|2025-09-09 16:32:50|23103|23091|23098|23086|23103|23091|23098|23086|7
1757435580000|2025-09-09 16:33:00|23098.4|23086.4|23104.2|23092.2|23104.2|23092.2|23098.4|23086.4|8
1757435590000|2025-09-09 16:33:10|23105.1|23093.1|23103|23091|23105.1|23093.1|23101.3|23089.3|4
1757435600000|2025-09-09 16:33:20|23103.8|23091.8|23113.8|23101.8|23113.8|23101.8|23103.8|23091.8|17
1757435610000|2025-09-09 16:33:30|23113|23101|23112.1|23100.1|23113|23101|23112.1|23100.1|13
1757435620000|2025-09-09 16:33:40|23113|23101|23108.4|23096.4|23113|23101|23108.4|23096.4|3
1757435630000|2025-09-09 16:33:50|23107.1|23095.1|23108.4|23096.4|23108.4|23096.4|23105.9|23093.9|8
1757435640000|2025-09-09 16:34:00|23108|23096|23109.2|23097.2|23110.1|23098.1|23108|23096|2
1757435650000|2025-09-09 16:34:10|23108.4|23096.4|23105.9|23093.9|23108.4|23096.4|23105.9|23093.9|1
1757435660000|2025-09-09 16:34:20|23106.3|23094.3|23105.9|23093.9|23106.3|23094.3|23105.5|23093.5|2
1757435670000|2025-09-09 16:34:30|23099.7|23087.7|23095.9|23083.9|23099.7|23087.7|23095.9|23083.9|3
1757435690000|2025-09-09 16:34:50|23095.5|23083.5|23093.4|23081.4|23095.5|23083.5|23093.4|23081.4|3
1757435700000|2025-09-09 16:35:00|23090.9|23078.9|23086.7|23074.7|23090.9|23078.9|23086.7|23074.7|29
1757435710000|2025-09-09 16:35:10|23085.5|23073.5|23085.5|23073.5|23085.5|23073.5|23084.7|23072.7|4
1757435720000|2025-09-09 16:35:20|23086.3|23074.3|23087.2|23075.2|23087.6|23075.6|23086.3|23074.3|16
1757435730000|2025-09-09 16:35:30|23086.7|23074.7|23088.4|23076.4|23089.2|23077.2|23085.9|23073.9|10
1757435740000|2025-09-09 16:35:40|23086.7|23074.7|23085.5|23073.5|23086.7|23074.7|23083.4|23071.4|23
1757435750000|2025-09-09 16:35:50|23085.1|23073.1|23080.5|23068.5|23085.1|23073.1|23079.3|23067.3|15
1757435760000|2025-09-09 16:36:00|23081.8|23069.8|23081.3|23069.3|23083|23071|23080.5|23068.5|9
1757435770000|2025-09-09 16:36:10|23080.5|23068.5|23081.8|23069.8|23081.8|23069.8|23078.4|23066.4|11
1757435780000|2025-09-09 16:36:20|23083.8|23071.8|23087.6|23075.6|23087.6|23075.6|23080.1|23068.1|29
1757435790000|2025-09-09 16:36:30|23088.9|23076.9|23087.2|23075.2|23093|23081|23087.2|23075.2|19
1757435800000|2025-09-09 16:36:40|23089.7|23077.7|23088.9|23076.9|23089.7|23077.7|23088.9|23076.9|6
1757435810000|2025-09-09 16:36:50|23089.7|23077.7|23092.2|23080.2|23092.2|23080.2|23089.7|23077.7|6
1757435820000|2025-09-09 16:37:00|23092.6|23080.6|23095.5|23083.5|23104.3|23092.3|23090.5|23078.5|42
1757435830000|2025-09-09 16:37:10|23095.1|23083.1|23091|23079|23095.1|23083.1|23091|23079|5
1757435840000|2025-09-09 16:37:20|23092.6|23080.6|23086.8|23074.8|23093|23081|23086.8|23074.8|2
1757435850000|2025-09-09 16:37:30|23086.4|23074.4|23088.9|23076.9|23089.3|23077.3|23085.5|23073.5|6
1757435860000|2025-09-09 16:37:40|23088|23076|23085.5|23073.5|23088.9|23076.9|23085.5|23073.5|8
1757435870000|2025-09-09 16:37:50|23084.7|23072.7|23083.9|23071.9|23084.7|23072.7|23083|23071|75
1757435880000|2025-09-09 16:38:00|23095.5|23083.5|23094.7|23082.7|23098.5|23086.5|23094.7|23082.7|22
1757435890000|2025-09-09 16:38:10|23093.9|23081.9|23109.7|23097.7|23109.7|23097.7|23093.9|23081.9|35
1757435900000|2025-09-09 16:38:20|23110.5|23098.5|23097.2|23085.2|23110.5|23098.5|23097.2|23085.2|37
1757435910000|2025-09-09 16:38:30|23097.6|23085.6|23098.9|23086.9|23100.1|23088.1|23095.6|23083.6|16
1757435920000|2025-09-09 16:38:40|23098.1|23086.1|23098.9|23086.9|23098.9|23086.9|23097.2|23085.2|12
1757435930000|2025-09-09 16:38:50|23098.1|23086.1|23106.4|23094.4|23106.4|23094.4|23097.6|23085.6|5
1757435940000|2025-09-09 16:39:00|23101|23089|23101|23089|23101|23089|23101|23089|2
1757435950000|2025-09-09 16:39:10|23100.5|23088.5|23108.5|23096.5|23109.3|23097.3|23100.5|23088.5|13
1757435960000|2025-09-09 16:39:20|23108.9|23096.9|23109.7|23097.7|23110.6|23098.6|23108.9|23096.9|2
1757435970000|2025-09-09 16:39:30|23111.8|23099.8|23130.6|23118.6|23130.6|23118.6|23111.8|23099.8|19
1757435980000|2025-09-09 16:39:40|23130.1|23118.1|23133.9|23121.9|23140.5|23128.5|23130.1|23118.1|11
1757435990000|2025-09-09 16:39:50|23130.5|23118.5|23148.9|23136.9|23149.7|23137.7|23129.3|23117.3|26
1757436000000|2025-09-09 16:40:00|23151.4|23139.4|23151.4|23139.4|23151.4|23139.4|23148.9|23136.9|7
1757436010000|2025-09-09 16:40:10|23150.6|23138.6|23147.6|23135.6|23151.2|23139|23146.8|23130.4|7
1757436020000|2025-09-09 16:40:20|23147.2|23135.2|23146|23134|23147.2|23135.2|23143.9|23131.9|22
1757436030000|2025-09-09 16:40:30|23146.8|23134.8|23145.1|23133.1|23148.1|23136.1|23145.1|23133.1|5
1757436040000|2025-09-09 16:40:40|23143.9|23131.9|23134.3|23122.3|23143.9|23131.9|23134.3|23122.3|18
1757436050000|2025-09-09 16:40:50|23132.6|23120.6|23128.9|23116.9|23134.7|23122.7|23128.9|23116.9|4
1757436060000|2025-09-09 16:41:00|23129.3|23117.3|23123.1|23111.1|23131.4|23119.4|23123.1|23111.1|29
1757436070000|2025-09-09 16:41:10|23125.6|23113.6|23128.1|23116.1|23129.7|23117.7|23125.6|23113.6|38
1757436080000|2025-09-09 16:41:20|23130.5|23118.5|23139.3|23127.3|23143.9|23131.9|23130.5|23118.5|17
1757436090000|2025-09-09 16:41:30|23140.1|23128.1|23158.5|23146.5|23158.5|23146.5|23140.1|23128.1|12
1757436100000|2025-09-09 16:41:40|23159.7|23147.7|23156.4|23144.4|23160.6|23148.6|23156.4|23144.4|8
1757436110000|2025-09-09 16:41:50|23153.5|23141.5|23152.2|23140.2|23153.5|23141.5|23152.2|23140.2|6
1757436120000|2025-09-09 16:42:00|23151.4|23139.4|23153.1|23141.1|23153.1|23141.1|23151.4|23139.4|7
1757436130000|2025-09-09 16:42:10|23151.4|23139.4|23152.2|23140.2|23153.1|23141.1|23150.6|23138.6|22
1757436140000|2025-09-09 16:42:20|23153.1|23141.1|23153.1|23141.1|23154.7|23142.7|23153.1|23141.1|8
1757436150000|2025-09-09 16:42:30|23150.6|23138.6|23155.6|23143.6|23155.6|23143.6|23150.6|23138.6|6
1757436160000|2025-09-09 16:42:40|23159.3|23147.3|23152.2|23140.2|23159.3|23147.3|23152.2|23140.2|4
1757436170000|2025-09-09 16:42:50|23152.7|23140.7|23149.7|23137.7|23153.9|23141.9|23149.7|23137.7|41
1757436180000|2025-09-09 16:43:00|23148.9|23136.9|23143.9|23131.9|23148.9|23136.9|23143.9|23131.9|0
1757436190000|2025-09-09 16:43:10|23154.3|23142.3|23151.4|23139.4|23154.3|23142.3|23150.6|23138.6|21
1757436210000|2025-09-09 16:43:30|23152.2|23140.2|23168|23156|23168|23156|23152.2|23140.2|15
1757436220000|2025-09-09 16:43:40|23166|23154|23165.5|23153.5|23166|23154|23164.7|23152.7|2
1757436230000|2025-09-09 16:43:50|23164.7|23152.7|23159.3|23147.3|23164.7|23152.7|23159.3|23147.3|12
1757436240000|2025-09-09 16:44:00|23160.1|23148.1|23154.3|23142.3|23160.5|23148.5|23154.3|23142.3|3
1757436250000|2025-09-09 16:44:10|23154.7|23142.7|23154.3|23142.3|23155.5|23143.5|23154.3|23142.3|0
1757436260000|2025-09-09 16:44:20|23154.7|23142.7|23156.4|23144.4|23158.5|23146.5|23153.9|23141.9|20
1757436270000|2025-09-09 16:44:30|23153.9|23141.9|23151.8|23139.8|23153.9|23141.9|23151.8|23139.8|5
1757436280000|2025-09-09 16:44:40|23150.5|23138.5|23157.2|23145.2|23157.2|23145.2|23150.5|23138.5|8
1757436290000|2025-09-09 16:44:50|23156.4|23144.4|23154.7|23142.7|23156.4|23144.4|23154.7|23142.7|15
1757436300000|2025-09-09 16:45:00|23155.5|23143.5|23148.9|23136.9|23155.5|23143.5|23148.9|23136.9|26
1757436310000|2025-09-09 16:45:10|23147.2|23135.2|23148.9|23136.9|23148.9|23136.9|23145.9|23133.9|29
1757436320000|2025-09-09 16:45:20|23149.7|23137.7|23154.7|23142.7|23154.7|23142.7|23149.7|23137.7|7
1757436330000|2025-09-09 16:45:30|23153.4|23141.4|23155.9|23143.9|23155.9|23143.9|23153.4|23141.4|6
1757436340000|2025-09-09 16:45:40|23154.7|23142.7|23153.9|23141.9|23154.7|23142.7|23153.9|23141.9|4
1757436350000|2025-09-09 16:45:50|23153.4|23141.4|23153.4|23141.4|23153.4|23141.4|23153.4|23141.4|0
1757436360000|2025-09-09 16:46:00|23157.2|23145.2|23156.4|23144.4|23160.5|23148.5|23156.4|23144.4|18
1757436370000|2025-09-09 16:46:10|23153|23141|23153.9|23141.9|23153.9|23141.9|23151.8|23139.8|1
1757436380000|2025-09-09 16:46:20|23154.3|23142.3|23156.4|23144.4|23158.9|23146.9|23153.9|23141.9|6
1757436390000|2025-09-09 16:46:30|23155.5|23143.5|23151.4|23139.4|23155.5|23143.5|23151.4|23139.4|2
1757436400000|2025-09-09 16:46:40|23148.9|23136.9|23151.8|23139.8|23153|23141|23148.9|23136.9|9
1757436410000|2025-09-09 16:46:50|23146.4|23134.4|23144.3|23132.3|23146.4|23134.4|23143|23131|8
1757436420000|2025-09-09 16:47:00|23144.7|23132.7|23146.8|23134.8|23146.8|23134.8|23144.7|23132.7|3
1757436430000|2025-09-09 16:47:10|23143|23131|23148|23136|23149.3|23137.3|23143|23131|10
1757436440000|2025-09-09 16:47:20|23147.6|23135.6|23146.8|23134.8|23147.6|23135.6|23146.8|23134.8|0
1757436450000|2025-09-09 16:47:30|23146|23134|23140.1|23128.1|23146|23134|23140.1|23128.1|5
1757436460000|2025-09-09 16:47:40|23139.3|23127.3|23137.6|23125.6|23139.3|23127.3|23137.6|23125.6|2
1757436470000|2025-09-09 16:47:50|23136.4|23124.4|23135.1|23123.1|23136.4|23124.4|23135.1|23123.1|2
1757436480000|2025-09-09 16:48:00|23135.6|23123.6|23137.6|23125.6|23138.9|23126.9|23135.6|23123.6|8
1757436490000|2025-09-09 16:48:10|23134.7|23122.7|23135.1|23123.1|23136.4|23124.4|23133.5|23121.5|6
1757436500000|2025-09-09 16:48:20|23134.7|23122.7|23137.6|23125.6|23137.6|23125.6|23133.5|23121.5|7
1757436510000|2025-09-09 16:48:30|23137.2|23125.2|23137.2|23125.2|23137.2|23125.2|23137.2|23125.2|0
1757436520000|2025-09-09 16:48:40|23137.6|23125.6|23142.6|23130.6|23142.6|23130.6|23137.6|23125.6|3
1757436530000|2025-09-09 16:48:50|23142.2|23130.2|23143|23131|23143|23131|23142.2|23130.2|0
1757436540000|2025-09-09 16:49:00|23141.4|23129.4|23152.2|23140.2|23156.4|23144.4|23141.4|23129.4|18
1757436550000|2025-09-09 16:49:10|23163.7|23143.7|23164.7|23152.7|23171|23159|23163.7|23143.7|31
1757436560000|2025-09-09 16:49:20|23165.5|23153.5|23163|23151|23166.4|23154.4|23163|23151|1
1757436570000|2025-09-09 16:49:30|23163.5|23151.5|23166|23154|23167.2|23155.2|23160.1|23148.1|10
1757436580000|2025-09-09 16:49:40|23165.5|23153.5|23165.5|23153.5|23167.2|23155.2|23165.1|23153.1|35
1757436590000|2025-09-09 16:49:50|23158|23146|23170.5|23158.5|23171.4|23159.4|23154.3|23142.3|24
1757436600000|2025-09-09 16:50:00|23171.4|23159.4|23171.4|23159.4|23172.2|23160.2|23169.3|23157.3|10
1757436610000|2025-09-09 16:50:10|23167.2|23155.2|23167.2|23155.2|23170.5|23158.5|23166.8|23154.8|8
1757436620000|2025-09-09 16:50:20|23164.3|23152.3|23162.2|23150.2|23164.3|23152.3|23161.4|23149.4|2
1757436630000|2025-09-09 16:50:30|23163|23151|23166.8|23154.8|23170.5|23158.5|23157.2|23145.2|12
1757436640000|2025-09-09 16:50:40|23166.4|23154.4|23158.9|23146.9|23166.4|23154.4|23158.9|23146.9|6
1757436650000|2025-09-09 16:50:50|23157.6|23145.6|23159.3|23147.3|23159.3|23147.3|23157.6|23145.6|5
1757436660000|2025-09-09 16:51:00|23159.7|23147.7|23157.2|23145.2|23160.1|23148.1|23156|23144|9
1757436670000|2025-09-09 16:51:10|23155.1|23143.1|23153.9|23141.9|23155.1|23143.1|23153.9|23141.9|2
1757436680000|2025-09-09 16:51:20|23153.1|23141.1|23152.2|23140.2|23153.9|23141.9|23152.2|23140.2|2
1757436690000|2025-09-09 16:51:30|||||||||11
1757436700000|2025-09-09 16:51:40|23152.6|23140.6|23152.2|23140.2|23152.6|23140.6|23152.2|23140.2|1
1757436710000|2025-09-09 16:51:50|23157.2|23145.2|23157.2|23145.2|23157.2|23145.2|23157.2|23145.2|3
1757436720000|2025-09-09 16:52:00|23161.4|23149.4|23159.7|23147.7|23163.1|23151.1|23158.9|23146.9|19
1757436730000|2025-09-09 16:52:10|23158.9|23146.9|23163.9|23151.9|23168.1|23156.1|23154.7|23142.7|14
1757436740000|2025-09-09 16:52:20|23162.6|23150.6|23158.9|23146.9|23162.6|23150.6|23158.9|23146.9|6
1757436750000|2025-09-09 16:52:30|23158.5|23146.5|23179.7|23167.7|23180.1|23168.1|23158.1|23146.1|25
1757436760000|2025-09-09 16:52:40|23178.1|23166.1|23173|23161|23178.9|23166.9|23173|23161|23
1757436770000|2025-09-09 16:52:50|23173.5|23161.5|23173.5|23161.5|23173.5|23161.5|23173.5|23161.5|3
1757436780000|2025-09-09 16:53:00|23175.1|23163.1|23168.9|23156.9|23176.4|23164.4|23168.9|23156.9|6
1757436790000|2025-09-09 16:53:10|23168.1|23156.1|23168.1|23156.1|23168.1|23156.1|23168.1|23156.1|2
1757436800000|2025-09-09 16:53:20|23169.3|23157.3|23166.4|23154.4|23169.3|23157.3|23166.4|23154.4|4
1757436810000|2025-09-09 16:53:30|23166|23154|23163.1|23151.1|23166|23154|23162.6|23150.6|2
1757436820000|2025-09-09 16:53:40|23162.6|23150.6|23168.9|23156.9|23168.9|23156.9|23161.4|23149.4|5
1757436830000|2025-09-09 16:53:50|23166.4|23154.4|23165.6|23153.6|23166.4|23154.4|23165.6|23153.6|0
1757436840000|2025-09-09 16:54:00|23164.7|23152.7|23170.1|23158.1|23173|23161|23163.9|23151.9|14
1757436850000|2025-09-09 16:54:10|23168.1|23156.1|23168.9|23156.9|23168.9|23156.9|23166.8|23154.8|1
1757436860000|2025-09-09 16:54:20|23169.7|23157.7|23166.4|23154.4|23169.7|23157.7|23166.4|23154.4|3
1757436870000|2025-09-09 16:54:30|23165.6|23153.6|23166.4|23154.4|23169.7|23157.7|23165.6|23153.6|3
1757436880000|2025-09-09 16:54:40|23165.1|23153.1|23164.7|23152.7|23169.3|23157.3|23164.3|23152.3|9
1757436890000|2025-09-09 16:54:50|||||||||2
1757436900000|2025-09-09 16:55:00|23163.5|23151.5|23168.9|23156.9|23168.9|23156.9|23163.5|23151.5|7
1757436910000|2025-09-09 16:55:10|23168.5|23156.5|23164.7|23152.7|23168.5|23156.5|23164.7|23152.7|11
1757436920000|2025-09-09 16:55:20|23164.3|23152.3|23163|23151|23164.3|23152.3|23163|23151|4
1757436930000|2025-09-09 16:55:30|23163.9|23151.9|23166.4|23154.4|23166.8|23154.8|23162.2|23150.2|16
1757436940000|2025-09-09 16:55:40|23166.8|23154.8|23166.4|23154.4|23166.8|23154.8|23165.5|23153.5|8
1757436950000|2025-09-09 16:55:50|23165.1|23153.1|23163|23151|23165.1|23153.1|23163|23151|3
1757436960000|2025-09-09 16:56:00|23164.3|23152.3|23165.5|23153.5|23168|23156|23164.3|23152.3|8
1757436970000|2025-09-09 16:56:10|23166|23154|23169.3|23157.3|23169.3|23157.3|23166|23154|4
1757436980000|2025-09-09 16:56:20|23169.7|23157.7|23164.7|23152.7|23169.7|23157.7|23164.7|23152.7|27
1757436990000|2025-09-09 16:56:30|23162.6|23150.6|23162.2|23150.2|23162.6|23150.6|23162.2|23150.2|2
1757437000000|2025-09-09 16:56:40|23157.2|23145.2|23152.2|23140.2|23157.2|23145.2|23152.2|23140.2|3
1757437010000|2025-09-09 16:56:50|23148|23136|23150.5|23138.5|23153.8|23141.8|23145.5|23133.5|10
1757437020000|2025-09-09 16:57:00|23150.1|23138.1|23143.9|23131.9|23150.1|23138.1|23143.9|23131.9|2
1757437030000|2025-09-09 16:57:10|23142.2|23130.2|23143|23131|23143|23131|23142.2|23130.2|5
1757437040000|2025-09-09 16:57:20|23142.6|23130.6|23143|23131|23143|23131|23142.6|23130.6|2
1757437050000|2025-09-09 16:57:30|23142.6|23130.6|23141.4|23129.4|23142.6|23130.6|23141.4|23129.4|0
1757437060000|2025-09-09 16:57:40|23140.5|23128.5|23134.3|23122.3|23140.5|23128.5|23134.3|23122.3|3
1757437070000|2025-09-09 16:57:50|23133.9|23121.9|23133.9|23121.9|23133.9|23121.9|23133.9|23121.9|1
1757437080000|2025-09-09 16:58:00|23134.3|23122.3|23134.7|23122.7|23134.7|23122.7|23133.4|23121.4|40
1757437090000|2025-09-09 16:58:10|23133.9|23121.9|23130.9|23118.9|23133.9|23121.9|23130.9|23118.9|11
1757437100000|2025-09-09 16:58:20|23128|23116|23125.5|23113.5|23128|23116|23125.5|23113.5|8
1757437110000|2025-09-09 16:58:30|23124.7|23112.7|23125.5|23113.5|23125.9|23113.9|23124.7|23112.7|12
1757437120000|2025-09-09 16:58:40|23129.7|23117.7|23124.3|23112.3|23129.7|23117.7|23124.3|23112.3|5
1757437130000|2025-09-09 16:58:50|23119.7|23107.7|23118.4|23106.4|23123.4|23111.4|23118.4|23106.4|9
1757437140000|2025-09-09 16:59:00|23119.3|23107.3|23121.8|23109.8|23121.8|23109.8|23119.3|23107.3|6
1757437150000|2025-09-09 16:59:10|23123|23111|23123.4|23111.4|23123.4|23111.4|23123|23111|6
1757437160000|2025-09-09 16:59:20|23123|23111|23123.4|23111.4|23125.5|23113.5|23122.6|23110.6|9
1757437170000|2025-09-09 16:59:30|23124.7|23112.7|23124.7|23112.7|23124.7|23112.7|23124.7|23112.7|2
1757437180000|2025-09-09 16:59:40|23125.9|23113.9|23123.4|23111.4|23125.9|23113.9|23123.4|23111.4|5
1757437200000|2025-09-09 17:00:00|23130.9|23118.9|23130.5|23118.5|23131.8|23119.8|23129.3|23117.3|10
1757437210000|2025-09-09 17:00:10|23125.9|23113.9|23125.5|23113.5|23125.9|23113.9|23125.5|23113.5|3
1757437220000|2025-09-09 17:00:20|23125.9|23113.9|23122.2|23110.2|23125.9|23113.9|23122.2|23110.2|2
1757437230000|2025-09-09 17:00:30|23120.5|23108.5|23119.3|23107.3|23120.5|23108.5|23119.3|23107.3|1
1757437240000|2025-09-09 17:00:40|23118.4|23106.4|23130.5|23118.5|23130.5|23118.5|23118.4|23106.4|6
1757437250000|2025-09-09 17:00:50|23130.9|23118.9|23130.9|23118.9|23130.9|23118.9|23128.9|23116.9|10
1757437260000|2025-09-09 17:01:00|23129.7|23117.7|23128.4|23116.4|23130.9|23118.9|23128.4|23116.4|4
1757437270000|2025-09-09 17:01:10|23129.3|23117.3|23129.7|23117.7|23130.5|23118.5|23128|23116|6
1757437280000|2025-09-09 17:01:20|23129.3|23117.3|23128|23116|23129.7|23117.7|23128|23116|5
1757437290000|2025-09-09 17:01:30|23126.4|23114.4|23126.4|23114.4|23126.4|23114.4|23126.4|23114.4|12
1757437300000|2025-09-09 17:01:40|23123|23111|23123.9|23111.9|23123.9|23111.9|23123|23111|3
1757437310000|2025-09-09 17:01:50|23124.3|23112.3|23125.1|23113.1|23127.2|23115.2|23124.3|23112.3|4
1757437320000|2025-09-09 17:02:00|23125.9|23113.9|23126.4|23114.4|23126.4|23114.4|23125.1|23113.1|9
1757437330000|2025-09-09 17:02:10|23123.9|23111.9|23123.9|23111.9|23123.9|23111.9|23123.9|23111.9|2
1757437340000|2025-09-09 17:02:20|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|3
1757437350000|2025-09-09 17:02:30|23116.4|23104.4|23113.9|23101.9|23116.8|23104.8|23113.9|23101.9|5
1757437360000|2025-09-09 17:02:40|23113|23101|23113.9|23101.9|23113.9|23101.9|23113|23101|4
1757437370000|2025-09-09 17:02:50|23114.3|23102.3|23113.9|23101.9|23115.5|23103.5|23113.9|23101.9|19
1757437380000|2025-09-09 17:03:00|23114.7|23102.7|23117.2|23105.2|23117.6|23105.6|23114.7|23102.7|9
1757437390000|2025-09-09 17:03:10|||||||||1
1757437400000|2025-09-09 17:03:20|23116.4|23104.4|23116.8|23104.8|23116.8|23104.8|23115.1|23103.1|2
1757437410000|2025-09-09 17:03:30|23116|23104|23111.8|23099.8|23116|23104|23111.8|23099.8|2
1757437420000|2025-09-09 17:03:40|23113|23101|23111.4|23099.4|23113|23101|23111.4|23099.4|7
1757437430000|2025-09-09 17:03:50|||||||||2
1757437440000|2025-09-09 17:04:00|23112.2|23100.2|23110.5|23098.5|23113|23101|23110.5|23098.5|4
1757437450000|2025-09-09 17:04:10|23111.4|23099.4|23105.5|23093.5|23111.4|23099.4|23104.7|23092.7|3
1757437460000|2025-09-09 17:04:20|23105.1|23093.1|23110.5|23098.5|23110.5|23098.5|23105.1|23093.1|13
1757437470000|2025-09-09 17:04:30|23111.8|23099.8|23111.8|23099.8|23111.8|23099.8|23111.8|23099.8|1
1757437480000|2025-09-09 17:04:40|23113.5|23101.5|23113.5|23101.5|23113.5|23101.5|23110.5|23098.5|17
1757437490000|2025-09-09 17:04:50|23114.3|23102.3|23113|23101|23114.3|23102.3|23113|23101|5
1757437500000|2025-09-09 17:05:00|23113.9|23101.9|23118.5|23106.5|23118.5|23106.5|23113.9|23101.9|14
1757437510000|2025-09-09 17:05:10|23117.6|23105.6|23116.4|23104.4|23117.6|23105.6|23116.4|23104.4|11
1757437520000|2025-09-09 17:05:20|23113.9|23101.9|23115.1|23103.1|23115.1|23103.1|23112.6|23100.6|39
1757437530000|2025-09-09 17:05:30|23114.3|23102.3|23115.5|23103.5|23116.8|23104.8|23114.3|23102.3|3
1757437540000|2025-09-09 17:05:40|23114.7|23102.7|23113.9|23101.9|23114.7|23102.7|23113.9|23101.9|5
1757437550000|2025-09-09 17:05:50|23116|23104|23116|23104|23116|23104|23116|23104|6
1757437560000|2025-09-09 17:06:00|23117.6|23105.6|23115.5|23103.5|23118.5|23106.5|23115.5|23103.5|10
1757437580000|2025-09-09 17:06:20|23115.1|23103.1|23111.4|23099.4|23115.1|23103.1|23111.4|23099.4|0
1757437590000|2025-09-09 17:06:30|23111.8|23099.8|23111.4|23099.4|23111.8|23099.8|23111.4|23099.4|2
1757437600000|2025-09-09 17:06:40|23110.5|23098.5|23107.2|23095.2|23110.5|23098.5|23107.2|23095.2|0
1757437620000|2025-09-09 17:07:00|23106.8|23094.8|23105.6|23093.6|23106.8|23094.8|23104.7|23092.7|8
1757437630000|2025-09-09 17:07:10|23108.9|23096.9|23108.9|23096.9|23108.9|23096.9|23108.9|23096.9|0
1757437640000|2025-09-09 17:07:20|23111.4|23099.4|23111.8|23099.8|23111.8|23099.8|23111.4|23099.4|1
1757437650000|2025-09-09 17:07:30|23113|23101|23112.2|23100.2|23113.9|23101.9|23112.2|23100.2|2
1757437660000|2025-09-09 17:07:40|23111.8|23099.8|23111.4|23099.4|23112.6|23100.6|23111.4|23099.4|7
1757437670000|2025-09-09 17:07:50|23111.8|23099.8|23113|23101|23113|23101|23111.8|23099.8|6
1757437680000|2025-09-09 17:08:00|23116.4|23104.4|23116.4|23104.4|23116.4|23104.4|23116.4|23104.4|25
1757437690000|2025-09-09 17:08:10|||||||||3
1757437700000|2025-09-09 17:08:20|23116.8|23104.8|23117.6|23105.6|23117.6|23105.6|23116.8|23104.8|2
1757437710000|2025-09-09 17:08:30|23117.2|23105.2|23116.4|23104.4|23117.2|23105.2|23116.4|23104.4|8
1757437720000|2025-09-09 17:08:40|23121.4|23109.4|23121.4|23109.4|23121.4|23109.4|23118.9|23106.9|28
1757437730000|2025-09-09 17:08:50|23121.8|23109.8|23122.2|23110.2|23123.9|23111.9|23118.9|23106.9|20
1757437740000|2025-09-09 17:09:00|23123|23111|23134.7|23122.7|23134.7|23122.7|23119.7|23107.7|48
1757437750000|2025-09-09 17:09:10|23135.6|23123.6|23143|23131|23143|23131|23135.6|23123.6|30
1757437760000|2025-09-09 17:09:20|23141.8|23129.8|23136.8|23124.8|23141.8|23129.8|23136.8|23124.8|9
1757437770000|2025-09-09 17:09:30|23136.4|23124.4|23134.7|23122.7|23136.4|23124.4|23133|23121|28
1757437780000|2025-09-09 17:09:40|23134.3|23122.3|23134.7|23122.7|23134.7|23122.7|23131.4|23119.4|8
1757437790000|2025-09-09 17:09:50|23133.5|23121.5|23132.2|23120.2|23133.5|23121.5|23132.2|23120.2|26
1757437800000|2025-09-09 17:10:00|23131.8|23119.8|23134.7|23122.7|23136.4|23124.4|23131|23119|7
1757437810000|2025-09-09 17:10:10|23135.1|23123.1|23131.4|23119.4|23135.1|23123.1|23128.9|23116.9|13
1757437820000|2025-09-09 17:10:20|23131|23119|23131.4|23119.4|23133.1|23121.1|23126.4|23114.4|15
1757437830000|2025-09-09 17:10:30|23128.1|23116.1|23132.2|23120.2|23132.6|23120.6|23127.6|23115.6|4
1757437840000|2025-09-09 17:10:40|23130.6|23118.6|23130.6|23118.6|23130.6|23118.6|23130.1|23118.1|0
1757437850000|2025-09-09 17:10:50|23131|23119|23130.6|23118.6|23131|23119|23130.1|23118.1|2
1757437860000|2025-09-09 17:11:00|23130.1|23118.1|23134.7|23122.7|23135.6|23123.6|23129.3|23117.3|13
1757437870000|2025-09-09 17:11:10|23135.1|23123.1|23126.4|23114.4|23135.1|23123.1|23126.4|23114.4|5
1757437880000|2025-09-09 17:11:20|23123.9|23111.9|23120.1|23108.1|23123.9|23111.9|23120.1|23108.1|9
1757437890000|2025-09-09 17:11:30|||||||||3
1757437900000|2025-09-09 17:11:40|||||||||1
1757437910000|2025-09-09 17:11:50|23119.7|23107.7|23118.4|23106.4|23119.7|23107.7|23117.2|23105.2|31
1757437920000|2025-09-09 17:12:00|23118.9|23106.9|23126.4|23114.4|23128.9|23116.9|23118.9|23106.9|15
1757437930000|2025-09-09 17:12:10|23127.2|23115.2|23123.9|23111.9|23127.2|23115.2|23122.2|23110.2|22
1757437940000|2025-09-09 17:12:20|23119.7|23107.7|23118.9|23106.9|23119.7|23107.7|23118.9|23106.9|1
1757437950000|2025-09-09 17:12:30|23119.7|23107.7|23117.6|23105.6|23119.7|23107.7|23115.1|23103.1|30
1757437970000|2025-09-09 17:12:50|23120.5|23108.5|23122.2|23110.2|23122.2|23110.2|23120.5|23108.5|5
1757437980000|2025-09-09 17:13:00|23122.6|23110.6|23118.9|23106.9|23122.6|23110.6|23118.9|23106.9|29
1757437990000|2025-09-09 17:13:10|23120.1|23108.1|23120.5|23108.5|23121.4|23109.4|23120.1|23108.1|1
1757438000000|2025-09-09 17:13:20|23121.4|23109.4|23121.4|23109.4|23121.4|23109.4|23121.4|23109.4|4
1757438010000|2025-09-09 17:13:30|23120.5|23108.5|23120.9|23108.9|23121.4|23109.4|23119.3|23107.3|1
1757438020000|2025-09-09 17:13:40|23120.1|23108.1|23115.1|23103.1|23120.1|23108.1|23115.1|23103.1|6
1757438030000|2025-09-09 17:13:50|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|3
1757438040000|2025-09-09 17:14:00|23114.3|23102.3|23117.6|23105.6|23117.6|23105.6|23114.3|23102.3|3
1757438050000|2025-09-09 17:14:10|23118|23106|23120.1|23108.1|23120.1|23108.1|23117.6|23105.6|1
1757438060000|2025-09-09 17:14:20|23119.3|23107.3|23118.9|23106.9|23120.1|23108.1|23118.9|23106.9|3
1757438070000|2025-09-09 17:14:30|23120.5|23108.5|23121.4|23109.4|23123|23111|23120.5|23108.5|16
1757438080000|2025-09-09 17:14:40|23123|23111|23123.4|23111.4|23123.4|23111.4|23123|23111|1
1757438090000|2025-09-09 17:14:50|||||||||3
1757438100000|2025-09-09 17:15:00|23126.4|23114.4|23124.7|23112.7|23127.6|23115.6|23124.3|23112.3|8
1757438110000|2025-09-09 17:15:10|23123.9|23111.9|23124.7|23112.7|23124.7|23112.7|23123.9|23111.9|1
1757438120000|2025-09-09 17:15:20|23123.9|23111.9|23116.4|23104.4|23123.9|23111.9|23114.3|23102.3|18
1757438130000|2025-09-09 17:15:30|23117.2|23105.2|23114.7|23102.7|23118|23106|23113.5|23101.5|8
1757438140000|2025-09-09 17:15:40|23113.9|23101.9|23109.3|23097.3|23113.9|23101.9|23108.9|23096.9|3
1757438150000|2025-09-09 17:15:50|23109.7|23097.7|23108.9|23096.9|23109.7|23097.7|23108.9|23096.9|2
1757438160000|2025-09-09 17:16:00|23109.3|23097.3|23110.5|23098.5|23111.8|23099.8|23108.5|23096.5|5
1757438170000|2025-09-09 17:16:10|23115.5|23103.5|23115.5|23103.5|23115.5|23103.5|23115.5|23103.5|2
1757438180000|2025-09-09 17:16:20|23117.2|23105.2|23116.4|23104.4|23118|23106|23116.4|23104.4|4
1757438190000|2025-09-09 17:16:30|23116.8|23104.8|23118.9|23106.9|23118.9|23106.9|23116.4|23104.4|0
1757438200000|2025-09-09 17:16:40|23119.3|23107.3|23121.4|23109.4|23121.4|23109.4|23118.9|23106.9|2
1757438210000|2025-09-09 17:16:50|23121.8|23109.8|23121.8|23109.8|23124.3|23112.3|23120.5|23108.5|29
1757438220000|2025-09-09 17:17:00|23122.6|23110.6|23123.9|23111.9|23124.3|23112.3|23121.8|23109.8|7
1757438230000|2025-09-09 17:17:10|23123.5|23111.5|23123|23111|23123.5|23111.5|23123|23111|6
1757438240000|2025-09-09 17:17:20|23122.6|23110.6|23122.2|23110.2|23122.6|23110.6|23122.2|23110.2|9
1757438250000|2025-09-09 17:17:30|23123|23111|23123.9|23111.9|23123.9|23111.9|23123|23111|2
1757438260000|2025-09-09 17:17:40|23123|23111|23122.2|23110.2|23123|23111|23122.2|23110.2|2
1757438270000|2025-09-09 17:17:50|23120.1|23108.1|23113.9|23101.9|23120.1|23108.1|23113.9|23101.9|12
1757438280000|2025-09-09 17:18:00|23116.8|23104.8|23110.5|23098.5|23116.8|23104.8|23110.5|23098.5|24
1757438290000|2025-09-09 17:18:10|23110.1|23098.1|23108.5|23096.5|23110.5|23098.5|23108.5|23096.5|7
1757438300000|2025-09-09 17:18:20|||||||||1
1757438310000|2025-09-09 17:18:30|23108.9|23096.9|23108.5|23096.5|23110.5|23098.5|23108.5|23096.5|9
1757438320000|2025-09-09 17:18:40|23108|23096|23108.9|23096.9|23108.9|23096.9|23108|23096|2
1757438330000|2025-09-09 17:18:50|23107.2|23095.2|23108|23096|23108|23096|23106.8|23094.8|2
1757438340000|2025-09-09 17:19:00|23108.9|23096.9|23108.5|23096.5|23108.9|23096.9|23108.5|23096.5|2
1757438360000|2025-09-09 17:19:20|23107.2|23095.2|23098|23086|23107.2|23095.2|23098|23086|24
1757438370000|2025-09-09 17:19:30|23097.2|23085.2|23097.2|23085.2|23098|23086|23097.2|23085.2|0
1757438380000|2025-09-09 17:19:40|23096.8|23084.8|23097.6|23085.6|23097.6|23085.6|23096.8|23084.8|7
1757438390000|2025-09-09 17:19:50|23100.5|23088.5|23102.2|23090.2|23102.2|23090.2|23100.5|23088.5|3
1757438400000|2025-09-09 17:20:00|23110.5|23098.5|23105.5|23093.5|23110.5|23098.5|23105.5|23093.5|7
1757438410000|2025-09-09 17:20:10|23107.2|23095.2|23103.9|23091.9|23107.2|23095.2|23103.9|23091.9|2
1757438420000|2025-09-09 17:20:20|23104.7|23092.7|23105.5|23093.5|23105.5|23093.5|23104.7|23092.7|3
1757438430000|2025-09-09 17:20:30|23105.1|23093.1|23103|23091|23105.1|23093.1|23102.2|23090.2|4
1757438440000|2025-09-09 17:20:40|23103.5|23091.5|23098|23086|23103.5|23091.5|23098|23086|8
1757438450000|2025-09-09 17:20:50|23100.1|23088.1|23103|23091|23103|23091|23100.1|23088.1|2
1757438460000|2025-09-09 17:21:00|23103.5|23091.5|23103.5|23091.5|23103.5|23091.5|23103.5|23091.5|3
1757438470000|2025-09-09 17:21:10|||||||||2
1757438480000|2025-09-09 17:21:20|23103|23091|23102.2|23090.2|23103|23091|23102.2|23090.2|2
1757438490000|2025-09-09 17:21:30|23102.6|23090.6|23101|23089|23102.6|23090.6|23101|23089|1
1757438500000|2025-09-09 17:21:40|23101.4|23089.4|23101.4|23089.4|23101.4|23089.4|23101|23089|19
1757438510000|2025-09-09 17:21:50|||||||||2
1757438520000|2025-09-09 17:22:00|23101.8|23089.8|23101.8|23089.8|23102.6|23090.6|23101.8|23089.8|5
1757438540000|2025-09-09 17:22:20|23100.6|23088.6|23101.8|23089.8|23101.8|23089.8|23100.6|23088.6|8
1757438550000|2025-09-09 17:22:30|23102.2|23090.2|23103.1|23091.1|23103.1|23091.1|23102.2|23090.2|6
1757438560000|2025-09-09 17:22:40|23102.2|23090.2|23100.1|23088.1|23103.1|23091.1|23099.7|23087.7|8
1757438570000|2025-09-09 17:22:50|23099.7|23087.7|23099.7|23087.7|23100.1|23088.1|23099.7|23087.7|3
1757438580000|2025-09-09 17:23:00|23101|23089|23101.4|23089.4|23102.2|23090.2|23100.1|23088.1|7
1757438590000|2025-09-09 17:23:10|23102.2|23090.2|23102.6|23090.6|23102.6|23090.6|23100.1|23088.1|3
1757438600000|2025-09-09 17:23:20|23100.1|23088.1|23100.1|23088.1|23100.1|23088.1|23100.1|23088.1|2
1757438610000|2025-09-09 17:23:30|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|2
1757438620000|2025-09-09 17:23:40|23101.4|23089.4|23100.1|23088.1|23101.4|23089.4|23100.1|23088.1|0
1757438630000|2025-09-09 17:23:50|23101.4|23089.4|23101.4|23089.4|23101.4|23089.4|23100.6|23088.6|2
1757438640000|2025-09-09 17:24:00|23100.6|23088.6|23099.7|23087.7|23100.6|23088.6|23099.7|23087.7|10
1757438650000|2025-09-09 17:24:10|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|0
1757438660000|2025-09-09 17:24:20|23101.8|23089.8|23099.3|23087.3|23101.8|23089.8|23099.3|23087.3|5
1757438670000|2025-09-09 17:24:30|23093.9|23081.9|23095.6|23083.6|23095.6|23083.6|23093.5|23081.5|9
1757438680000|2025-09-09 17:24:40|23094.7|23082.7|23093.9|23081.9|23094.7|23082.7|23093.9|23081.9|1
1757438690000|2025-09-09 17:24:50|23094.7|23082.7|23094.7|23082.7|23094.7|23082.7|23094.7|23082.7|0
1757438700000|2025-09-09 17:25:00|23095.2|23083.2|23098.9|23086.9|23098.9|23086.9|23095.2|23083.2|7
1757438710000|2025-09-09 17:25:10|23111|23099|23111.4|23099.4|23112.2|23100.2|23111|23099|7
1757438720000|2025-09-09 17:25:20|23108.1|23096.1|23108.1|23096.1|23108.1|23096.1|23108.1|23096.1|5
1757438730000|2025-09-09 17:25:30|23108.5|23096.5|23110.6|23098.6|23111|23099|23108.5|23096.5|12
1757438740000|2025-09-09 17:25:40|23109.7|23097.7|23108.1|23096.1|23109.7|23097.7|23108.1|23096.1|3
1757438750000|2025-09-09 17:25:50|||||||||1
1757438760000|2025-09-09 17:26:00|||||||||1
1757438770000|2025-09-09 17:26:10|23108.5|23096.5|23109.7|23097.7|23109.7|23097.7|23108.5|23096.5|6
1757438780000|2025-09-09 17:26:20|23108.5|23096.5|23108.5|23096.5|23110.6|23098.6|23108.1|23096.1|4
1757438790000|2025-09-09 17:26:30|23108.1|23096.1|23108.1|23096.1|23108.1|23096.1|23108.1|23096.1|3
1757438800000|2025-09-09 17:26:40|23107.7|23095.7|23106|23094|23107.7|23095.7|23106|23094|1
1757438810000|2025-09-09 17:26:50|23106.8|23094.8|23106.8|23094.8|23106.8|23094.8|23106.8|23094.8|0
1757438820000|2025-09-09 17:27:00|23107.2|23095.2|23108.1|23096.1|23108.1|23096.1|23106|23094|4
1757438830000|2025-09-09 17:27:10|23105.6|23093.6|23106|23094|23106|23094|23105.6|23093.6|10
1757438840000|2025-09-09 17:27:20|23106.8|23094.8|23106|23094|23107.2|23095.2|23105.2|23093.2|2
1757438850000|2025-09-09 17:27:30|23106.8|23094.8|23108.5|23096.5|23108.5|23096.5|23106.8|23094.8|9
1757438860000|2025-09-09 17:27:40|23109.3|23097.3|23106|23094|23109.3|23097.3|23106|23094|1
1757438870000|2025-09-09 17:27:50|23106.8|23094.8|23104.7|23092.7|23106.8|23094.8|23104.7|23092.7|4
1757438880000|2025-09-09 17:28:00|23106|23094|23104.3|23092.3|23106|23094|23104.3|23092.3|3
1757438890000|2025-09-09 17:28:10|23103.1|23091.1|23103.5|23091.5|23103.5|23091.5|23101.8|23089.8|6
1757438900000|2025-09-09 17:28:20|23104.3|23092.3|23104.3|23092.3|23104.3|23092.3|23104.3|23092.3|1
1757438910000|2025-09-09 17:28:30|23102.7|23090.7|23107.2|23095.2|23111.8|23099.8|23102.7|23090.7|12
1757438920000|2025-09-09 17:28:40|23105.2|23093.2|23105.6|23093.6|23105.6|23093.6|23105.2|23093.2|5
1757438930000|2025-09-09 17:28:50|23104.3|23092.3|23098.9|23086.9|23104.3|23092.3|23098.9|23086.9|18
1757438940000|2025-09-09 17:29:00|23099.7|23087.7|23097.7|23085.7|23099.7|23087.7|23097.7|23085.7|14
1757438950000|2025-09-09 17:29:10|23098.5|23086.5|23100.2|23088.2|23100.2|23088.2|23098.5|23086.5|7
1757438960000|2025-09-09 17:29:20|23099.7|23087.7|23095.6|23083.6|23100.2|23088.2|23095.6|23083.6|26
1757438970000|2025-09-09 17:29:30|23094.3|23082.3|23096|23084|23096|23084|23094.3|23082.3|11
1757438980000|2025-09-09 17:29:40|||||||||2
1757438990000|2025-09-09 17:29:50|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|0
1757439000000|2025-09-09 17:30:00|23093.9|23081.9|23093.9|23081.9|23093.9|23081.9|23093.9|23081.9|12
1757439010000|2025-09-09 17:30:10|23093.5|23081.5|23088.5|23076.5|23093.9|23081.9|23088.5|23076.5|15
1757439020000|2025-09-09 17:30:20|23089.7|23077.7|23083.5|23071.5|23090.6|23078.6|23083.5|23071.5|19
1757439030000|2025-09-09 17:30:30|23079.7|23067.7|23079.7|23067.7|23081|23069|23079.7|23067.7|12
1757439040000|2025-09-09 17:30:40|23080.2|23068.2|23083.5|23071.5|23083.5|23071.5|23079.7|23067.7|6
1757439050000|2025-09-09 17:30:50|23085.2|23073.2|23087.2|23075.2|23087.2|23075.2|23085.2|23073.2|5
1757439060000|2025-09-09 17:31:00|23088.5|23076.5|23081|23069|23088.5|23076.5|23081|23069|6
1757439070000|2025-09-09 17:31:10|||||||||5
1757439080000|2025-09-09 17:31:20|23081.4|23069.4|23081|23069|23082.7|23070.7|23081|23069|7
1757439090000|2025-09-09 17:31:30|23083.1|23071.1|23083.9|23071.9|23083.9|23071.9|23083.1|23071.1|9
1757439100000|2025-09-09 17:31:40|23083.5|23071.5|23083.5|23071.5|23083.5|23071.5|23083.5|23071.5|1
1757439110000|2025-09-09 17:31:50|23081|23069|23087.2|23075.2|23087.2|23075.2|23081|23069|13
1757439120000|2025-09-09 17:32:00|23087.7|23075.7|23086.8|23074.8|23088.1|23076.1|23086|23074|13
1757439130000|2025-09-09 17:32:10|23087.3|23075.3|23087.3|23075.3|23087.3|23075.3|23087.3|23075.3|7
1757439140000|2025-09-09 17:32:20|23088.5|23076.5|23089.8|23077.8|23089.8|23077.8|23088.1|23076.1|7
1757439150000|2025-09-09 17:32:30|23089.3|23077.3|23087.3|23075.3|23089.3|23077.3|23086|23074|16
1757439160000|2025-09-09 17:32:40|23086.4|23074.4|23086.4|23074.4|23086.8|23074.8|23085.6|23073.6|10
1757439170000|2025-09-09 17:32:50|23084.8|23072.8|23082.3|23070.3|23084.8|23072.8|23082.3|23070.3|6
1757439180000|2025-09-09 17:33:00|23082.7|23070.7|23084.8|23072.8|23084.8|23072.8|23082.3|23070.3|13
1757439190000|2025-09-09 17:33:10|23087.3|23075.3|23084.8|23072.8|23087.3|23075.3|23084.8|23072.8|28
1757439200000|2025-09-09 17:33:20|23085.6|23073.6|23088.9|23076.9|23089.3|23077.3|23085.6|23073.6|5
1757439210000|2025-09-09 17:33:30|23087.3|23075.3|23088.9|23076.9|23090.2|23078.2|23087.3|23075.3|16
1757439220000|2025-09-09 17:33:40|||||||||10
1757439230000|2025-09-09 17:33:50|23087.3|23075.3|23084.3|23072.3|23087.3|23075.3|23084.3|23072.3|1
1757439240000|2025-09-09 17:34:00|23083.9|23071.9|23089.3|23077.3|23089.3|23077.3|23083.9|23071.9|5
1757439250000|2025-09-09 17:34:10|23087.7|23075.7|23088.1|23076.1|23088.9|23076.9|23086|23074|14
1757439260000|2025-09-09 17:34:20|23089.3|23077.3|23088.1|23076.1|23089.3|23077.3|23086.8|23074.8|9
1757439270000|2025-09-09 17:34:30|23089.3|23077.3|23096.8|23084.8|23096.8|23084.8|23088.9|23076.9|14
1757439280000|2025-09-09 17:34:40|23097.7|23085.7|23099.3|23087.3|23099.3|23087.3|23097.7|23085.7|1
1757439290000|2025-09-09 17:34:50|23099.8|23087.8|23094.8|23082.8|23099.8|23087.8|23094.8|23082.8|26
1757439300000|2025-09-09 17:35:00|23095.2|23083.2|23098.9|23086.9|23098.9|23086.9|23095.2|23083.2|21
1757439310000|2025-09-09 17:35:10|23097.7|23085.7|23098.9|23086.9|23099.8|23087.8|23097.7|23085.7|13
1757439320000|2025-09-09 17:35:20|23100.6|23088.6|23116|23104|23118.5|23106.5|23100.6|23088.6|13
1757439330000|2025-09-09 17:35:30|23117.3|23105.3|23116.4|23104.4|23117.7|23105.7|23115.2|23103.2|12
1757439340000|2025-09-09 17:35:40|23116.8|23104.8|23113.9|23101.9|23116.8|23104.8|23113.9|23101.9|3
1757439350000|2025-09-09 17:35:50|23112.7|23100.7|23111|23099|23112.7|23100.7|23111|23099|3
1757439360000|2025-09-09 17:36:00|23110.2|23098.2|23107.7|23095.7|23110.2|23098.2|23106.4|23094.4|4
1757439370000|2025-09-09 17:36:10|||||||||1
1757439380000|2025-09-09 17:36:20|23106.4|23094.4|23106.4|23094.4|23106.4|23094.4|23106.4|23094.4|8
1757439390000|2025-09-09 17:36:30|23106|23094|23116|23104|23116|23104|23106|23094|23
1757439400000|2025-09-09 17:36:40|23118.5|23106.5|23113.5|23101.5|23118.5|23106.5|23113.5|23101.5|6
1757439410000|2025-09-09 17:36:50|23114.8|23102.8|23116|23104|23116|23104|23114.8|23102.8|1
1757439420000|2025-09-09 17:37:00|23116.4|23104.4|23121|23109|23121.8|23109.8|23116.4|23104.4|26
1757439430000|2025-09-09 17:37:10|23118.5|23106.5|23113.1|23101.1|23118.5|23106.5|23113.1|23101.1|10
1757439440000|2025-09-09 17:37:20|23111.8|23099.8|23111|23099|23111.8|23099.8|23111|23099|6
1757439450000|2025-09-09 17:37:30|||||||||1
1757439460000|2025-09-09 17:37:40|23111.4|23099.4|23112.7|23100.7|23112.7|23100.7|23111.4|23099.4|13
1757439470000|2025-09-09 17:37:50|23112.3|23100.3|23114.4|23102.4|23114.4|23102.4|23112.3|23100.3|22
1757439480000|2025-09-09 17:38:00|23114.8|23102.8|23114.8|23102.8|23114.8|23102.8|23114.8|23102.8|3
1757439490000|2025-09-09 17:38:10|23113.9|23101.9|23104.8|23092.8|23114.8|23102.8|23104.8|23092.8|8
1757439500000|2025-09-09 17:38:20|23109.4|23097.4|23109.8|23097.8|23109.8|23097.8|23109.4|23097.4|12
1757439510000|2025-09-09 17:38:30|23111|23099|23111|23099|23112.7|23100.7|23109.8|23097.8|1
1757439520000|2025-09-09 17:38:40|23110.6|23098.6|23108.5|23096.5|23110.6|23098.6|23108.5|23096.5|2
1757439530000|2025-09-09 17:38:50|23108.1|23096.1|23111.9|23099.9|23111.9|23099.9|23108.1|23096.1|9
1757439540000|2025-09-09 17:39:00|23114.4|23102.4|23114.8|23102.8|23114.8|23102.8|23114.4|23102.4|4
1757439550000|2025-09-09 17:39:10|23116.4|23104.4|23118.1|23106.1|23118.1|23106.1|23116.4|23104.4|13
1757439560000|2025-09-09 17:39:20|23120.6|23108.6|23121.9|23109.9|23121.9|23109.9|23120.6|23108.6|5
1757439570000|2025-09-09 17:39:30|23121.4|23109.4|23123.5|23111.5|23123.5|23111.5|23121.4|23109.4|16
1757439580000|2025-09-09 17:39:40|23121|23109|23121.4|23109.4|23121.4|23109.4|23121|23109|6
1757439590000|2025-09-09 17:39:50|23121|23109|23120.2|23108.2|23121|23109|23120.2|23108.2|9
1757439600000|2025-09-09 17:40:00|23122.3|23110.3|23122.3|23110.3|23122.3|23110.3|23121|23109|8
1757439610000|2025-09-09 17:40:10|23123.5|23111.5|23121|23109|23123.5|23111.5|23121|23109|2
1757439620000|2025-09-09 17:40:20|23123.5|23111.5|23121|23109|23123.5|23111.5|23121|23109|5
1757439630000|2025-09-09 17:40:30|23121.8|23109.8|23125.6|23113.6|23125.6|23113.6|23121.8|23109.8|38
1757439640000|2025-09-09 17:40:40|23123.1|23111.1|23122.7|23110.7|23123.9|23111.9|23122.7|23110.7|9
1757439650000|2025-09-09 17:40:50|23122.2|23110.2|23125.2|23113.2|23126.4|23114.4|23122.2|23110.2|9
1757439660000|2025-09-09 17:41:00|23125.6|23113.6|23127.7|23115.7|23128.9|23116.9|23125.6|23113.6|5
1757439680000|2025-09-09 17:41:20|23124.3|23112.3|23125.2|23113.2|23127.2|23115.2|23123.1|23111.1|5
1757439690000|2025-09-09 17:41:30|23123.9|23111.9|23123.9|23111.9|23124.7|23112.7|23123.9|23111.9|5
1757439700000|2025-09-09 17:41:40|23124.8|23112.8|23124.8|23112.8|23124.8|23112.8|23124.8|23112.8|46
1757439710000|2025-09-09 17:41:50|23123.9|23111.9|23124.3|23112.3|23124.8|23112.8|23123.5|23111.5|1
1757439720000|2025-09-09 17:42:00|23122.7|23110.7|23115.2|23103.2|23122.7|23110.7|23115.2|23103.2|9
1757439730000|2025-09-09 17:42:10|23116|23104|23113.1|23101.1|23116|23104|23113.1|23101.1|3
1757439740000|2025-09-09 17:42:20|23113.5|23101.5|23103.5|23091.5|23113.5|23101.5|23103.5|23091.5|11
1757439750000|2025-09-09 17:42:30|23106|23094|23110.6|23098.6|23110.6|23098.6|23102.3|23090.3|36
1757439760000|2025-09-09 17:42:40|23110.2|23098.2|23108.1|23096.1|23110.2|23098.2|23108.1|23096.1|4
1757439770000|2025-09-09 17:42:50|23105.2|23093.2|23104.3|23092.3|23105.2|23093.2|23104.3|23092.3|8
1757439780000|2025-09-09 17:43:00|23103.5|23091.5|23101|23089|23103.5|23091.5|23098.5|23086.5|6
1757439800000|2025-09-09 17:43:20|23102.3|23090.3|23101.4|23089.4|23102.3|23090.3|23101.4|23089.4|3
1757439810000|2025-09-09 17:43:30|23102.3|23090.3|23103.5|23091.5|23103.5|23091.5|23102.3|23090.3|2
1757439820000|2025-09-09 17:43:40|23102.7|23090.7|23099.8|23087.8|23102.7|23090.7|23099.8|23087.8|6
1757439830000|2025-09-09 17:43:50|23100.6|23088.6|23103.5|23091.5|23103.5|23091.5|23099.8|23087.8|8
1757439840000|2025-09-09 17:44:00|23103.9|23091.9|23101.9|23089.9|23103.9|23091.9|23101.9|23089.9|40
1757439850000|2025-09-09 17:44:10|23102.7|23090.7|23104.4|23092.4|23104.4|23092.4|23102.7|23090.7|9
1757439860000|2025-09-09 17:44:20|23103.9|23091.9|23104.4|23092.4|23104.4|23092.4|23103.9|23091.9|2
1757439870000|2025-09-09 17:44:30|23105.2|23093.2|23103.9|23091.9|23105.2|23093.2|23103.9|23091.9|4
1757439880000|2025-09-09 17:44:40|23102.7|23090.7|23098.9|23086.9|23103.1|23091.1|23098.9|23086.9|6
1757439890000|2025-09-09 17:44:50|23099.4|23087.4|23102.7|23090.7|23103.9|23091.9|23099.4|23087.4|15
1757439900000|2025-09-09 17:45:00|23101.9|23089.9|23101.9|23089.9|23101.9|23089.9|23101.9|23089.9|17
1757439910000|2025-09-09 17:45:10|23103.1|23091.1|23101.9|23089.9|23104.4|23092.4|23100.2|23088.2|27
1757439920000|2025-09-09 17:45:20|||||||||9
1757439930000|2025-09-09 17:45:30|||||||||10
1757439940000|2025-09-09 17:45:40|23106.4|23094.4|23104.4|23092.4|23106.4|23094.4|23104.4|23092.4|4
1757439950000|2025-09-09 17:45:50|23100.2|23088.2|23096.4|23084.4|23100.2|23088.2|23095.2|23083.2|12
1757439960000|2025-09-09 17:46:00|23097.3|23085.3|23094.8|23082.8|23097.3|23085.3|23093.9|23081.9|16
1757439970000|2025-09-09 17:46:10|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|1
1757439980000|2025-09-09 17:46:20|23096.9|23084.9|23094.8|23082.8|23096.9|23084.9|23091|23079|20
1757439990000|2025-09-09 17:46:30|23093.9|23081.9|23092.7|23080.7|23094.8|23082.8|23091|23079|21
1757440010000|2025-09-09 17:46:50|23091.8|23079.8|23086.4|23074.4|23091.8|23079.8|23086.4|23074.4|17
1757440020000|2025-09-09 17:47:00|23086|23074|23084.8|23072.8|23087.3|23075.3|23084.8|23072.8|30
1757440030000|2025-09-09 17:47:10|23084.4|23072.4|23084.4|23072.4|23084.4|23072.4|23083.5|23071.5|4
1757440040000|2025-09-09 17:47:20|23085.2|23073.2|23087.7|23075.7|23087.7|23075.7|23085.2|23073.2|9
1757440050000|2025-09-09 17:47:30|23086|23074|23085.2|23073.2|23086|23074|23085.2|23073.2|12
1757440060000|2025-09-09 17:47:40|23087.7|23075.7|23084.4|23072.4|23087.7|23075.7|23084.4|23072.4|16
1757440070000|2025-09-09 17:47:50|23085.2|23073.2|23086.4|23074.4|23087.7|23075.7|23084.4|23072.4|16
1757440080000|2025-09-09 17:48:00|23086.9|23074.9|23083.9|23071.9|23087.7|23075.7|23083.9|23071.9|129
1757440090000|2025-09-09 17:48:10|23084.4|23072.4|23083.5|23071.5|23084.4|23072.4|23082.7|23070.7|7
1757440100000|2025-09-09 17:48:20|23082.7|23070.7|23083.5|23071.5|23084.3|23072.3|23082.7|23070.7|7
1757440110000|2025-09-09 17:48:30|23082.7|23070.7|23084.4|23072.4|23084.4|23072.4|23082.7|23070.7|31
1757440130000|2025-09-09 17:48:50|23085.2|23073.2|23085.2|23073.2|23085.2|23073.2|23085.2|23073.2|1
1757440140000|2025-09-09 17:49:00|23085.6|23073.6|23083.5|23071.5|23086|23074|23083.5|23071.5|22
1757440150000|2025-09-09 17:49:10|23083.1|23071.1|23083.1|23071.1|23083.1|23071.1|23083.1|23071.1|5
1757440160000|2025-09-09 17:49:20|23083.5|23071.5|23081.9|23069.9|23083.5|23071.5|23081|23069|18
1757440170000|2025-09-09 17:49:30|23080.2|23068.2|23080.6|23068.6|23080.6|23068.6|23080.2|23068.2|68
1757440180000|2025-09-09 17:49:40|23080.2|23068.2|23079.4|23067.4|23080.2|23068.2|23078.6|23066.6|2
1757440190000|2025-09-09 17:49:50|23082.3|23070.3|23082.3|23070.3|23082.3|23070.3|23082.3|23070.3|13
1757440200000|2025-09-09 17:50:00|23082.7|23070.7|23094|23082|23094.4|23082.4|23081.9|23069.9|23
1757440210000|2025-09-09 17:50:10|23092.7|23080.7|23089|23077|23092.7|23080.7|23088.1|23076.1|23
1757440220000|2025-09-09 17:50:20|23088.6|23076.6|23089|23077|23091.5|23079.5|23086.9|23074.9|25
1757440230000|2025-09-09 17:50:30|23090.2|23078.2|23096.1|23084.1|23096.1|23084.1|23089|23077|33
1757440240000|2025-09-09 17:50:40|23096.9|23084.9|23090.6|23078.6|23096.9|23084.9|23089.8|23077.8|21
1757440250000|2025-09-09 17:50:50|23089.8|23077.8|23087.7|23075.7|23089.8|23077.8|23087.7|23075.7|11
1757440260000|2025-09-09 17:51:00|23088.1|23076.1|23092.3|23080.3|23092.3|23080.3|23088.1|23076.1|23
1757440270000|2025-09-09 17:51:10|23091.9|23079.9|23091.9|23079.9|23092.3|23080.3|23091.9|23079.9|8
1757440280000|2025-09-09 17:51:20|23092.3|23080.3|23091.9|23079.9|23092.3|23080.3|23091.9|23079.9|13
1757440290000|2025-09-09 17:51:30|23091.1|23079.1|23091.1|23079.1|23092.3|23080.3|23091.1|23079.1|27
1757440300000|2025-09-09 17:51:40|23091.9|23079.9|23091.1|23079.1|23091.9|23079.9|23091.1|23079.1|30
1757440310000|2025-09-09 17:51:50|23090.6|23078.6|23089.8|23077.8|23090.6|23078.6|23089.4|23077.4|2
1757440320000|2025-09-09 17:52:00|23089|23077|23088.6|23076.6|23089|23077|23086.9|23074.9|43
1757440330000|2025-09-09 17:52:10|||||||||8
1757440340000|2025-09-09 17:52:20|23087.7|23075.7|23091.9|23079.9|23091.9|23079.9|23087.7|23075.7|13
1757440350000|2025-09-09 17:52:30|23090.6|23078.6|23089.8|23077.8|23090.6|23078.6|23089.4|23077.4|9
1757440360000|2025-09-09 17:52:40|23091.9|23079.9|23091.9|23079.9|23091.9|23079.9|23091.9|23079.9|17
1757440370000|2025-09-09 17:52:50|23092.7|23080.7|23089.4|23077.4|23092.7|23080.7|23089.4|23077.4|15
1757440380000|2025-09-09 17:53:00|23090.6|23078.6|23091.9|23079.9|23091.9|23079.9|23090.6|23078.6|12
1757440390000|2025-09-09 17:53:10|23092.3|23080.3|23096.9|23084.9|23096.9|23084.9|23092.3|23080.3|11
1757440400000|2025-09-09 17:53:20|23097.3|23085.3|23100.6|23088.6|23100.6|23088.6|23097.3|23085.3|8
1757440410000|2025-09-09 17:53:30|23099.8|23087.8|23103.6|23091.6|23103.6|23091.6|23099.8|23087.8|21
1757440420000|2025-09-09 17:53:40|23104|23092|23104|23092|23104.8|23092.8|23104|23092|10
1757440430000|2025-09-09 17:53:50|23101.9|23089.9|23098.6|23086.6|23103.1|23091.1|23097.3|23085.3|23
1757440440000|2025-09-09 17:54:00|23099.4|23087.4|23096.5|23084.5|23100.2|23088.2|23096.5|23084.5|43
1757440450000|2025-09-09 17:54:10|23094|23082|23095.2|23083.2|23095.2|23083.2|23093.1|23081.1|8
1757440460000|2025-09-09 17:54:20|23100.6|23088.6|23102.3|23090.3|23102.3|23090.3|23099.4|23087.4|20
1757440470000|2025-09-09 17:54:30|23104.4|23092.4|23104|23092|23104.4|23092.4|23103.1|23091.1|0
1757440480000|2025-09-09 17:54:40|23104.4|23092.4|23105.2|23093.2|23106.5|23094.5|23104.4|23092.4|18
1757440490000|2025-09-09 17:54:50|23106.5|23094.5|23116.5|23104.5|23116.5|23104.5|23106.5|23094.5|22
1757440500000|2025-09-09 17:55:00|23112.3|23100.3|23120.6|23108.6|23120.6|23108.6|23111.5|23099.5|50
1757440510000|2025-09-09 17:55:10|23120.2|23108.2|23119.8|23107.8|23121.5|23109.5|23118.5|23106.5|25
1757440520000|2025-09-09 17:55:20|23120.2|23108.2|23132.3|23120.3|23132.3|23120.3|23119.8|23107.8|12
1757440530000|2025-09-09 17:55:30|23134.8|23122.8|23138.5|23126.5|23141.4|23129.4|23134.8|23122.8|96
1757440540000|2025-09-09 17:55:40|23136.9|23124.9|23138.9|23126.9|23140.2|23128.2|23136.9|23124.9|41
1757440550000|2025-09-09 17:55:50|23136.9|23124.9|23131|23119|23137.3|23125.3|23131|23119|61
1757440560000|2025-09-09 17:56:00|23131.8|23119.8|23121|23109|23131.8|23119.8|23121|23109|21
1757440570000|2025-09-09 17:56:10|23121.8|23109.8|23115.6|23103.6|23121.8|23109.8|23115.6|23103.6|148
1757440580000|2025-09-09 17:56:20|23113.9|23101.9|23110.6|23098.6|23113.9|23101.9|23109.7|23097.7|95
1757440590000|2025-09-09 17:56:30|23109.7|23097.7|23121.8|23109.8|23121.8|23109.8|23109.7|23097.7|166
1757440600000|2025-09-09 17:56:40|23122.6|23110.6|23110.6|23098.6|23122.6|23110.6|23110.6|23098.6|60
1757440610000|2025-09-09 17:56:50|23111.4|23099.4|23110.6|23098.6|23112.7|23100.7|23108.1|23096.1|140
1757440620000|2025-09-09 17:57:00|23111.8|23099.8|23113.9|23101.9|23115.2|23103.2|23111|23099|33
1757440630000|2025-09-09 17:57:10|23112.7|23100.7|23111.4|23099.4|23113.1|23101.1|23111.4|23099.4|26
1757440640000|2025-09-09 17:57:20|23111|23099|23117.2|23105.2|23117.2|23105.2|23110.6|23098.6|53
1757440650000|2025-09-09 17:57:30|23116.4|23104.4|23116.8|23104.8|23117.6|23105.6|23115.1|23103.1|19
1757440660000|2025-09-09 17:57:40|23116|23104|23114.3|23102.3|23116.4|23104.4|23114.3|23102.3|13
1757440670000|2025-09-09 17:57:50|23111.4|23099.4|23110.1|23098.1|23111.8|23099.8|23110.1|23098.1|24
1757440680000|2025-09-09 17:58:00|23106.4|23094.4|23106.8|23094.8|23109.3|23097.3|23101.8|23089.8|52
1757440690000|2025-09-09 17:58:10|23105.2|23093.2|23105.6|23093.6|23106.4|23094.4|23102.6|23090.6|33
1757440700000|2025-09-09 17:58:20|23107.6|23095.6|23111.4|23099.4|23111.4|23099.4|23106.4|23094.4|63
1757440710000|2025-09-09 17:58:30|23111|23099|23108.9|23096.9|23111.4|23099.4|23107.2|23095.2|50
1757440720000|2025-09-09 17:58:40|23109.3|23097.3|23105.1|23093.1|23109.3|23097.3|23105.1|23093.1|18
1757440730000|2025-09-09 17:58:50|23105.6|23093.6|23110.6|23098.6|23110.6|23098.6|23104.7|23092.7|25
1757440740000|2025-09-09 17:59:00|23110.1|23098.1|23107.3|23095.3|23110.1|23098.1|23106.4|23094.4|203
1757440750000|2025-09-09 17:59:10|23108.1|23096.1|23095.6|23083.6|23108.5|23096.5|23095.6|23083.6|78
1757440760000|2025-09-09 17:59:20|23093.1|23081.1|23091.8|23079.8|23093.1|23081.1|23086|23074|121
1757440770000|2025-09-09 17:59:30|23093.1|23081.1|23090.2|23078.2|23094.4|23082.4|23088.5|23076.5|290
1757440780000|2025-09-09 17:59:40|23092.3|23080.3|23091.9|23079.9|23093.5|23081.5|23091|23079|369
1757440790000|2025-09-09 17:59:50|23090.2|23078.2|23093.5|23081.5|23093.5|23081.5|23087.7|23075.7|330
1757440800000|2025-09-09 18:00:00|23094.8|23082.8|23091|23079|23096|23084|23091|23079|68
1757440810000|2025-09-09 18:00:10|23091.5|23079.5|23094.8|23082.8|23095.2|23083.2|23090.6|23078.6|98
1757440820000|2025-09-09 18:00:20|23093.9|23081.9|23091|23079|23093.9|23081.9|23090.2|23078.2|27
1757440830000|2025-09-09 18:00:30|23090.2|23078.2|23090.2|23078.2|23090.2|23078.2|23090.2|23078.2|0
1757440840000|2025-09-09 18:00:40|23091|23079|23091.4|23079.4|23091.4|23079.4|23089.8|23077.8|143
1757440850000|2025-09-09 18:00:50|23091|23079|23090.2|23078.2|23091.9|23079.9|23090.2|23078.2|53
1757440860000|2025-09-09 18:01:00|23090.6|23078.6|23090.6|23078.6|23091|23079|23090.6|23078.6|17
1757440870000|2025-09-09 18:01:10|23090.2|23078.2|23090.2|23078.2|23090.2|23078.2|23090.2|23078.2|3
1757440880000|2025-09-09 18:01:20|23090.6|23078.6|23090.2|23078.2|23090.6|23078.6|23090.2|23078.2|1
1757440890000|2025-09-09 18:01:30|23089.4|23077.4|23089.4|23077.4|23090.2|23078.2|23089.4|23077.4|6
1757440900000|2025-09-09 18:01:40|23088.9|23076.9|23091.8|23079.8|23091.8|23079.8|23088.9|23076.9|156
1757440910000|2025-09-09 18:01:50|23092.7|23080.7|23091.9|23079.9|23092.7|23080.7|23091.9|23079.9|24
1757440920000|2025-09-09 18:02:00|23092.7|23080.7|23092.7|23080.7|23094.3|23082.3|23091.9|23079.9|8
1757440930000|2025-09-09 18:02:10|23087.3|23075.3|23085.2|23073.2|23087.7|23075.7|23085.2|23073.2|45
1757440940000|2025-09-09 18:02:20|23084.4|23072.4|23084.3|23072.3|23085.2|23073.2|23084.3|23072.3|61
1757440950000|2025-09-09 18:02:30|23083.5|23071.5|23085.2|23073.2|23085.2|23073.2|23083.5|23071.5|3
1757440960000|2025-09-09 18:02:40|23084.8|23072.8|23085.2|23073.2|23086|23074|23083.5|23071.5|25
1757440970000|2025-09-09 18:02:50|23086|23074|23086.9|23074.9|23088.9|23076.9|23086|23074|49
1757440980000|2025-09-09 18:03:00|23086.4|23074.4|23082.7|23070.7|23086.4|23074.4|23082.7|23070.7|23
1757440990000|2025-09-09 18:03:10|23081.4|23069.4|23079.4|23067.4|23082.3|23070.3|23076.4|23064.4|127
1757441000000|2025-09-09 18:03:20|23078.9|23066.9|23073.9|23061.9|23081|23069|23073.9|23061.9|19
1757441010000|2025-09-09 18:03:30|23076.8|23064.8|23073.9|23061.9|23076.8|23064.8|23073.9|23061.9|14
1757441020000|2025-09-09 18:03:40|23073.5|23061.5|23076.8|23064.8|23076.8|23064.8|23073.5|23061.5|34
1757441030000|2025-09-09 18:03:50|23077.3|23065.3|23086.8|23074.8|23087.7|23075.7|23077.3|23065.3|41
1757441040000|2025-09-09 18:04:00|23087.2|23075.2|23092.7|23080.7|23092.7|23080.7|23087.2|23075.2|36
1757441050000|2025-09-09 18:04:10|23093.1|23081.1|23092.2|23080.2|23095.2|23083.2|23092.2|23080.2|12
1757441060000|2025-09-09 18:04:20|23091|23079|23088.1|23076.1|23092.2|23080.2|23088.1|23076.1|47
1757441070000|2025-09-09 18:04:30|23088.5|23076.5|23086|23074|23088.5|23076.5|23086|23074|16
1757441080000|2025-09-09 18:04:40|23086.8|23074.8|23085.2|23073.2|23086.8|23074.8|23085.2|23073.2|25
1757441090000|2025-09-09 18:04:50|23087.3|23075.3|23083.5|23071.5|23087.3|23075.3|23083.5|23071.5|36
1757511000000|2025-09-10 13:30:00|22989.5|22977.5|23059.5|23047.5|23062.8|23050.8|22989.1|22977.1|181
1757511010000|2025-09-10 13:30:10|23051.2|23039.2|23043.6|23031.6|23064|23052|23040.7|23028.7|92
1757511020000|2025-09-10 13:30:20|23049.5|23037.5|23056.1|23044.1|23062.3|23050.3|23044.4|23032.4|74
1757511030000|2025-09-10 13:30:30|23058.6|23046.6|23043.6|23031.6|23058.6|23046.6|23040.2|23028.2|49
1757511040000|2025-09-10 13:30:40|23042.7|23030.7|23040.6|23028.6|23043.6|23031.6|23014.8|23002.8|64
1757511050000|2025-09-10 13:30:50|23039.8|23027.8|23029.8|23017.8|23040.6|23028.6|23029.4|23017.4|24
1757511060000|2025-09-10 13:31:00|23030.2|23018.2|23086|23074|23086|23074|23030.2|23018.2|63
1757511070000|2025-09-10 13:31:10|23085.6|23073.6|23103.1|23091.1|23108.6|23096.6|23085.6|23073.6|116
1757511080000|2025-09-10 13:31:20|23105.6|23093.6|23093.6|23081.6|23116.1|23104.1|23093.6|23081.6|69
1757511090000|2025-09-10 13:31:30|23090.6|23078.6|23106.4|23094.4|23111.9|23099.9|23088.1|23076.1|34
1757511100000|2025-09-10 13:31:40|23106.8|23094.8|23111|23099|23113.1|23101.1|23105.2|23093.2|19
1757511110000|2025-09-10 13:31:50|23110.2|23098.2|23115.1|23103.1|23121.8|23109.8|23107.2|23095.2|42
1757511120000|2025-09-10 13:32:00|23111.8|23099.8|23127.2|23115.2|23134.3|23122.3|23111.8|23099.8|39
1757511130000|2025-09-10 13:32:10|23131.6|23111.6|23144.3|23132.3|23147.7|23135.7|23128|23111.6|43
1757511140000|2025-09-10 13:32:20|23143.9|23131.9|23171|23159|23180.1|23168.1|23143.1|23131.1|51
1757511150000|2025-09-10 13:32:30|23170.1|23158.1|23178.9|23166.9|23200.1|23188.1|23170.1|23158.1|77
1757511160000|2025-09-10 13:32:40|23175.5|23163.5|23187.3|23175.3|23198.1|23186.1|23175.5|23163.5|49
1757511170000|2025-09-10 13:32:50|23190.6|23178.6|23198.5|23186.5|23209|23197|23190.6|23178.6|33
1757511180000|2025-09-10 13:33:00|23196|23184|23198.9|23186.9|23207.7|23195.7|23188.6|23176.6|43
1757511190000|2025-09-10 13:33:10|23203.5|23191.5|23194.8|23182.8|23211.9|23199.9|23191.9|23179.9|117
1757511200000|2025-09-10 13:33:20|23196|23184|23214.3|23202.3|23218.5|23206.5|23193.5|23181.5|58
1757511210000|2025-09-10 13:33:30|23216|23204|23211.8|23199.8|23221.8|23209.8|23210.1|23198.1|26
1757511220000|2025-09-10 13:33:40|23212.2|23200.2|23188.5|23176.5|23214.3|23202.3|23188.5|23176.5|53
1757511230000|2025-09-10 13:33:50|23190.2|23178.2|23192.6|23180.6|23200.1|23188.1|23188.5|23176.5|14
1757511240000|2025-09-10 13:34:00|23190.2|23178.2|23217.3|23205.3|23218.5|23206.5|23189.3|23177.3|36
1757511250000|2025-09-10 13:34:10|23218.9|23206.9|23241.1|23229.1|23243.2|23231.2|23217.7|23205.7|78
1757511260000|2025-09-10 13:34:20|23239.8|23227.8|23256.1|23244.1|23257.3|23245.3|23238.6|23226.6|28
1757511270000|2025-09-10 13:34:30|23254.4|23242.4|23261.9|23249.9|23264.4|23252.4|23251.4|23239.4|42
1757511280000|2025-09-10 13:34:40|23261.1|23249.1|23277.7|23265.7|23284.4|23272.4|23252.7|23240.7|51
1757511290000|2025-09-10 13:34:50|23276.5|23264.5|23273.2|23261.2|23281.1|23269.1|23266.5|23254.5|35
1757511300000|2025-09-10 13:35:00|23272.7|23260.7|23277.3|23265.3|23277.3|23265.3|23264.4|23252.4|20
1757511310000|2025-09-10 13:35:10|23278.2|23266.2|23260.3|23248.3|23281.1|23269.1|23256.6|23244.6|53
1757511320000|2025-09-10 13:35:20|23257.8|23245.8|23257|23245|23267.6|23253.3|23256.2|23244.2|50
1757511330000|2025-09-10 13:35:30|23256.2|23244.2|23254.5|23242.5|23262.4|23250.4|23252|23240|37
1757511340000|2025-09-10 13:35:40|23257|23245|23258.7|23246.7|23265.8|23253.8|23257|23245|42
1757511350000|2025-09-10 13:35:50|23257.9|23245.9|23249.5|23237.5|23259.1|23247.1|23244.6|23232.6|23
1757511360000|2025-09-10 13:36:00|23248.7|23236.7|23259.1|23247.1|23266.6|23254.6|23248.7|23236.7|35
1757511370000|2025-09-10 13:36:10|23261.2|23249.2|23260.4|23248.4|23267.9|23255.9|23258.7|23246.7|33
1757511380000|2025-09-10 13:36:20|23260.8|23248.8|23248.3|23236.3|23262|23250|23246.2|23234.2|45
1757511390000|2025-09-10 13:36:30|23247.9|23235.9|23245.4|23233.4|23250.9|23238.9|23245|23233|50
1757511400000|2025-09-10 13:36:40|23246.3|23234.3|23253.8|23241.8|23263|23251|23246.3|23234.3|28
1757511410000|2025-09-10 13:36:50|23254.6|23242.6|23253.8|23241.8|23257.5|23245.5|23248.7|23236.7|16
1757511420000|2025-09-10 13:37:00|23252.9|23240.9|23265.5|23253.5|23265.9|23253.9|23252.9|23240.9|34
1757511430000|2025-09-10 13:37:10|23273|23261|23270.4|23258.4|23274.2|23262.2|23266.7|23254.7|33
1757511440000|2025-09-10 13:37:20|23271.3|23259.3|23270.9|23258.9|23280|23268|23270.9|23258.9|35
1757511450000|2025-09-10 13:37:30|23271.7|23259.7|23291.2|23279.2|23291.2|23279.2|23269.2|23257.2|37
1757511460000|2025-09-10 13:37:40|23292.1|23280.1|23283.7|23271.7|23292.1|23280.1|23281.2|23269.2|22
1757511470000|2025-09-10 13:37:50|23284.6|23272.6|23267.1|23255.1|23287.9|23275.9|23262.9|23250.9|55
1757511480000|2025-09-10 13:38:00|23267.9|23255.9|23222.1|23210.1|23272.1|23260.1|23220|23208|30
1757511490000|2025-09-10 13:38:10|23224.6|23212.6|23234.6|23222.6|23244.2|23232.2|23223.7|23211.7|22
1757511500000|2025-09-10 13:38:20|23235|23223|23225.4|23213.4|23235.9|23223.9|23225.4|23213.4|21
1757511510000|2025-09-10 13:38:30|23225.8|23213.8|23236.3|23224.3|23236.3|23224.3|23224.2|23212.2|22
1757511520000|2025-09-10 13:38:40|23235.9|23223.9|23225.4|23213.4|23235.9|23223.9|23220.4|23208.4|14
1757511530000|2025-09-10 13:38:50|23227.5|23215.5|23238|23226|23238.8|23226.8|23224.6|23212.6|17
1757511540000|2025-09-10 13:39:00|23237.1|23225.1|23253.8|23241.8|23260.4|23248.4|23237.1|23225.1|60
1757511550000|2025-09-10 13:39:10|23254.2|23242.2|23237.5|23225.5|23260.9|23248.9|23237.5|23225.5|11
1757511560000|2025-09-10 13:39:20|23238.8|23226.8|23281.3|23269.3|23282.1|23270.1|23238.8|23226.8|25
1757511570000|2025-09-10 13:39:30|23282.5|23270.5|23268.8|23256.8|23283.8|23271.8|23263.8|23251.8|37
1757511580000|2025-09-10 13:39:40|23269.2|23257.2|23291.7|23279.7|23294.9|23279.7|23266.3|23254.3|11
1757511590000|2025-09-10 13:39:50|23290.5|23278.5|23292.6|23280.6|23298|23286|23290.5|23278.5|9
1757511600000|2025-09-10 13:40:00|23293.8|23281.8|23288.8|23276.8|23298.8|23286.8|23286.7|23274.7|27
1757511610000|2025-09-10 13:40:10|23288|23276|23268.8|23256.8|23293|23281|23268.8|23256.8|22
1757511620000|2025-09-10 13:40:20|23270.1|23258.1|23268.8|23256.8|23276.7|23264.7|23268|23256|29
1757511630000|2025-09-10 13:40:30|23268|23256|23277.2|23265.2|23278.4|23266.4|23263.8|23251.8|18
1757511640000|2025-09-10 13:40:40|23278|23266|23284.7|23272.7|23289.2|23277.2|23277.2|23265.2|15
1757511650000|2025-09-10 13:40:50|23288.4|23276.4|23281.3|23269.3|23288.4|23276.4|23274.7|23262.7|16
1757511660000|2025-09-10 13:41:00|23280.9|23268.9|23283.8|23271.8|23287.6|23275.6|23277.2|23265.2|14
1757511670000|2025-09-10 13:41:10|23284.6|23272.6|23282.9|23270.9|23288.7|23276.7|23281.7|23269.7|55
1757511680000|2025-09-10 13:41:20|23282.5|23270.5|23282|23270|23282.5|23270.5|23280.4|23268.4|28
1757511690000|2025-09-10 13:41:30|23281.2|23269.2|23252.9|23240.9|23281.2|23269.2|23247|23235|215
1757511700000|2025-09-10 13:41:40|23251.6|23239.6|23250|23238|23254.1|23242.1|23250|23238|11
1757511710000|2025-09-10 13:41:50|23249.1|23237.1|23246.2|23234.2|23249.1|23237.1|23239.6|23227.6|13
1757511720000|2025-09-10 13:42:00|23247.9|23235.9|23247.9|23235.9|23248.7|23236.7|23240.4|23228.4|19
1757511730000|2025-09-10 13:42:10|23247.5|23235.5|23248.8|23236.8|23253.8|23241.8|23240|23228|26
1757511740000|2025-09-10 13:42:20|23251.3|23239.3|23235.9|23223.9|23255.5|23243.5|23235.9|23223.9|9
1757511750000|2025-09-10 13:42:30|23235.5|23223.5|23240.1|23228.1|23241.7|23229.7|23230.5|23218.5|11
1757511760000|2025-09-10 13:42:40|23239.2|23227.2|23236.3|23224.3|23248|23236|23236.3|23224.3|12
1757511770000|2025-09-10 13:42:50|23235.9|23223.9|23221.7|23209.7|23238|23226|23221.3|23209.3|23
1757511780000|2025-09-10 13:43:00|23223|23211|23228.8|23216.8|23228.8|23216.8|23222.1|23210.1|7
1757511790000|2025-09-10 13:43:10|23228|23216|23229.6|23217.6|23231.3|23219.3|23224.6|23212.6|13
1757511800000|2025-09-10 13:43:20|23230|23218|23228.8|23216.8|23230|23218|23228.8|23216.8|1
1757511810000|2025-09-10 13:43:30|23229.6|23217.6|23243.8|23231.8|23243.8|23231.8|23229.6|23217.6|14
1757511820000|2025-09-10 13:43:40|23246.3|23234.3|23241.7|23229.7|23246.3|23234.3|23238.8|23226.8|16
1757511830000|2025-09-10 13:43:50|23241.3|23229.3|23244.6|23232.6|23252.1|23240.1|23241.3|23229.3|8
1757511840000|2025-09-10 13:44:00|23245|23233|23236.3|23224.3|23245|23233|23234.6|23222.6|19
1757511850000|2025-09-10 13:44:10|23235.9|23223.9|23238|23226|23241.3|23229.3|23235|23223|5
1757511860000|2025-09-10 13:44:20|23238.8|23226.8|23237.5|23225.5|23240|23228|23237.1|23225.1|16
1757511870000|2025-09-10 13:44:30|23238.3|23226.3|23243.4|23231.4|23248.8|23236.8|23237.5|23225.5|17
1757511880000|2025-09-10 13:44:40|23243|23231|23234.6|23222.6|23245|23233|23234.2|23222.2|21
1757511890000|2025-09-10 13:44:50|23233.3|23221.3|23239.2|23227.2|23239.6|23227.6|23233.3|23221.3|23
1757511900000|2025-09-10 13:45:00|23235|23223|23233.3|23221.3|23249.1|23237.1|23231.6|23219.6|77
1757511910000|2025-09-10 13:45:10|23231.2|23219.2|23214.2|23202.2|23231.2|23219.2|23214.2|23202.2|38
1757511920000|2025-09-10 13:45:20|23214.6|23202.6|23206.3|23194.3|23214.6|23202.6|23205|23193|23
1757511930000|2025-09-10 13:45:30|23206.7|23194.7|23215.4|23203.4|23215.4|23203.4|23206.7|23194.7|13
1757511940000|2025-09-10 13:45:40|23210|23198|23211.3|23199.3|23212.5|23200.5|23209.6|23197.6|13
1757511950000|2025-09-10 13:45:50|23210|23198|23195.5|23183.5|23210.4|23198.4|23190.4|23178.4|55
1757511960000|2025-09-10 13:46:00|23193.8|23181.8|23192.1|23180.1|23198.8|23186.8|23191.3|23179.3|23
1757511970000|2025-09-10 13:46:10|23192.5|23180.5|23200.5|23188.5|23201.3|23189.3|23191.3|23179.3|25
1757511980000|2025-09-10 13:46:20|23199.6|23187.6|23181.3|23169.3|23200.5|23188.5|23181.3|23169.3|35
1757511990000|2025-09-10 13:46:30|23180.5|23168.5|23169.2|23157.2|23180.5|23168.5|23168.8|23156.8|18
1757512000000|2025-09-10 13:46:40|23168.4|23156.4|23170.8|23158.8|23170.8|23158.8|23159.6|23147.6|32
1757512010000|2025-09-10 13:46:50|23173.7|23161.7|23168.8|23156.8|23175|23163|23165|23153|30
1757512020000|2025-09-10 13:47:00|23169.6|23157.6|23176.3|23164.3|23180|23168|23169.6|23157.6|23
1757512030000|2025-09-10 13:47:10|23174.6|23162.6|23158.7|23146.7|23174.6|23162.6|23155|23143|20
1757512040000|2025-09-10 13:47:20|23161.2|23149.2|23192.9|23180.9|23197.9|23185.9|23161.2|23149.2|58
1757512050000|2025-09-10 13:47:30|23191.7|23179.7|23188.3|23176.3|23202.5|23190.5|23185.8|23173.8|34
1757512060000|2025-09-10 13:47:40|23187.5|23175.5|23182.9|23170.9|23198.3|23186.3|23177.9|23165.9|21
1757512070000|2025-09-10 13:47:50|23182.5|23170.5|23153.8|23141.8|23182.9|23170.9|23153.8|23141.8|77
1757512080000|2025-09-10 13:48:00|23152.5|23140.5|23162.1|23150.1|23165|23153|23152.5|23140.5|28
1757512090000|2025-09-10 13:48:10|23163|23151|23163|23151|23174.6|23162.6|23159.6|23147.6|27
1757512100000|2025-09-10 13:48:20|23162.1|23150.1|23165.5|23153.5|23177.1|23165.1|23161.3|23149.3|24
1757512110000|2025-09-10 13:48:30|23164.6|23152.6|23172.9|23160.9|23172.9|23160.9|23162.1|23150.1|20
1757512120000|2025-09-10 13:48:40|23175.4|23163.4|23174.6|23162.6|23177.1|23165.1|23174.2|23162.2|5
1757512130000|2025-09-10 13:48:50|23175.8|23163.8|23163|23151|23179.6|23167.6|23163|23151|18
1757512140000|2025-09-10 13:49:00|23164.2|23152.2|23165.9|23153.9|23168|23156|23161.3|23149.3|21
1757512150000|2025-09-10 13:49:10|23160.9|23148.9|23160.5|23148.5|23168.8|23156.8|23155.1|23143.1|20
1757512160000|2025-09-10 13:49:20|23162.1|23150.1|23173.8|23161.8|23173.8|23161.8|23162.1|23150.1|9
1757512170000|2025-09-10 13:49:30|23174.6|23162.6|23188|23176|23190.5|23178.5|23174.6|23162.6|8
1757512180000|2025-09-10 13:49:40|23189.6|23177.6|23166.4|23154.4|23189.6|23177.6|23165.5|23153.5|41
1757512190000|2025-09-10 13:49:50|23166.8|23154.8|23168|23156|23169.3|23157.3|23165.5|23153.5|15
1757512200000|2025-09-10 13:50:00|23168.9|23156.9|23163|23151|23168.9|23156.9|23156.4|23144.4|8
1757512210000|2025-09-10 13:50:10|23162.2|23150.2|23156.8|23144.8|23162.2|23150.2|23155.5|23143.5|10
1757512220000|2025-09-10 13:50:20|23155.6|23143.6|23143.9|23131.9|23155.6|23143.6|23142.6|23130.6|20
1757512230000|2025-09-10 13:50:30|23143|23131|23155.5|23143.5|23156.4|23144.4|23143|23131|19
1757512240000|2025-09-10 13:50:40|23155.1|23143.1|23151.3|23139.3|23161.3|23149.3|23150.5|23138.5|9
1757512250000|2025-09-10 13:50:50|23150.5|23138.5|23159.2|23147.2|23159.2|23147.2|23149.3|23137.3|73
1757512260000|2025-09-10 13:51:00|23157.1|23145.1|23158|23146|23162.1|23150.1|23156.3|23144.3|9
1757512270000|2025-09-10 13:51:10|23159.2|23147.2|23155|23143|23160.5|23148.5|23153.8|23141.8|14
1757512280000|2025-09-10 13:51:20|23154.6|23142.6|23160|23148|23161.3|23149.3|23153.3|23141.3|9
1757512290000|2025-09-10 13:51:30|23161.3|23149.3|23152.1|23140.1|23161.3|23149.3|23152.1|23140.1|19
1757512300000|2025-09-10 13:51:40|23151.3|23139.3|23122.1|23110.1|23151.3|23139.3|23115.8|23103.8|31
1757512310000|2025-09-10 13:51:50|23121.7|23109.7|23121.2|23109.2|23122.1|23110.1|23117.5|23105.5|15
1757512320000|2025-09-10 13:52:00|23122.1|23110.1|23132|23120|23134.1|23122.1|23122.1|23110.1|30
1757512330000|2025-09-10 13:52:10|23132.4|23120.4|23142.9|23130.9|23142.9|23130.9|23132|23120|11
1757512340000|2025-09-10 13:52:20|23139.5|23127.5|23128.3|23116.3|23139.5|23127.5|23128.3|23116.3|20
1757512350000|2025-09-10 13:52:30|23128.7|23116.7|23127|23115|23134.5|23122.5|23122.8|23108.9|34
1757512360000|2025-09-10 13:52:40|23126.6|23114.6|23121.1|23109.1|23127|23115|23117|23105|15
1757512370000|2025-09-10 13:52:50|23117.8|23105.8|23119.9|23107.9|23123.6|23111.6|23116.1|23104.1|29
1757512380000|2025-09-10 13:53:00|23120.7|23108.7|23109.9|23097.9|23121.1|23109.1|23108.2|23096.2|40
1757512390000|2025-09-10 13:53:10|23120.2|23100.2|23108.6|23096.6|23120.2|23103.7|23108.6|23096.6|16
1757512400000|2025-09-10 13:53:20|23109.9|23097.9|23099.9|23087.9|23109.9|23097.9|23099.9|23087.9|29
1757512410000|2025-09-10 13:53:30|23100.7|23088.7|23107|23095|23108.6|23096.6|23097.8|23085.8|21
1757512420000|2025-09-10 13:53:40|23106.1|23094.1|23107|23095|23109.5|23097.5|23102.4|23090.4|14
1757512430000|2025-09-10 13:53:50|23107.8|23095.8|23106.1|23094.1|23107.8|23095.8|23098.6|23086.6|26
1757512440000|2025-09-10 13:54:00|23107|23095|23102|23090|23111.1|23099.1|23101.6|23089.6|25
1757512450000|2025-09-10 13:54:10|23101.6|23089.6|23099.5|23087.5|23101.6|23089.6|23097|23085|13
1757512460000|2025-09-10 13:54:20|23101.2|23089.2|23103.2|23091.2|23106.6|23094.6|23100.7|23088.7|37
1757512470000|2025-09-10 13:54:30|23103.6|23091.6|23102|23090|23104.5|23092.5|23102|23090|8
1757512480000|2025-09-10 13:54:40|23101.6|23089.6|23102|23090|23105.3|23093.3|23100.7|23088.7|15
1757512490000|2025-09-10 13:54:50|23103.7|23091.7|23109.9|23097.9|23109.9|23097.9|23102|23090|16
1757512500000|2025-09-10 13:55:00|23110.7|23098.7|23136.6|23124.6|23137|23125|23110.7|23098.7|82
1757512510000|2025-09-10 13:55:10|23134.9|23122.9|23126.1|23114.1|23134.9|23122.9|23121.6|23109.6|13
1757512520000|2025-09-10 13:55:20|23130.3|23118.3|23124.1|23112.1|23131.6|23119.6|23124.1|23112.1|10
1757512530000|2025-09-10 13:55:30|23124.5|23112.5|23125.3|23113.3|23129.5|23117.5|23124.5|23112.5|13
1757512540000|2025-09-10 13:55:40|23124.5|23112.5|23122|23110|23124.5|23112.5|23117|23105|7
1757512550000|2025-09-10 13:55:50|23122.4|23110.4|23124.5|23112.5|23125.7|23113.7|23122|23110|14
1757512560000|2025-09-10 13:56:00|23125.3|23113.3|23125.7|23113.7|23127.8|23115.8|23118.7|23106.7|14
1757512570000|2025-09-10 13:56:10|23126.2|23114.2|23117.8|23105.8|23126.2|23114.2|23117.8|23105.8|6
1757512580000|2025-09-10 13:56:20|23117|23105|23103.7|23091.7|23117.4|23105.4|23103.7|23091.7|7
1757512590000|2025-09-10 13:56:30|23104.5|23092.5|23109.5|23097.5|23112.4|23100.4|23102|23090|29
1757512600000|2025-09-10 13:56:40|23107.9|23095.9|23087|23075|23108.3|23096.3|23087|23075|16
1757512610000|2025-09-10 13:56:50|23088.3|23076.3|23086.6|23074.6|23092.4|23080.4|23084.9|23072.9|17
1757512620000|2025-09-10 13:57:00|23087.4|23075.4|23084.5|23072.5|23097.8|23085.8|23082.4|23070.4|53
1757512630000|2025-09-10 13:57:10|23083.7|23071.7|23091.2|23079.2|23097|23085|23079.1|23067.1|36
1757512640000|2025-09-10 13:57:20|23090.7|23078.7|23103.7|23091.7|23103.7|23091.7|23086.2|23074.2|13
1757512650000|2025-09-10 13:57:30|23100.3|23088.3|23105.3|23093.3|23111.6|23099.6|23100.3|23088.3|8
1757512660000|2025-09-10 13:57:40|23104.9|23092.9|23103.6|23091.6|23110.7|23098.7|23103.6|23091.6|89
1757512670000|2025-09-10 13:57:50|23101.1|23089.1|23106.1|23094.1|23106.5|23094.5|23100.3|23088.3|4
1757512680000|2025-09-10 13:58:00|23105.3|23093.3|23105.3|23093.3|23105.7|23093.7|23101.1|23089.1|19
1757512690000|2025-09-10 13:58:10|23104.5|23092.5|23105.3|23093.3|23106.6|23094.6|23102|23090|28
1757512700000|2025-09-10 13:58:20|23104.5|23092.5|23114.5|23102.5|23117|23105|23101.2|23089.2|35
1757512710000|2025-09-10 13:58:30|23114.9|23102.9|23119.5|23107.5|23121.2|23109.2|23114.5|23102.5|5
1757512720000|2025-09-10 13:58:40|23118.2|23106.2|23116.2|23104.2|23119.1|23107.1|23114.9|23102.9|16
1757512730000|2025-09-10 13:58:50|23116.6|23104.6|23114.5|23102.5|23119.5|23107.5|23114.5|23102.5|13
1757512740000|2025-09-10 13:59:00|23118.2|23106.2|23121.6|23109.6|23122.8|23110.8|23117.8|23105.8|8
1757512750000|2025-09-10 13:59:10|23122.4|23110.4|23130.8|23118.8|23133.3|23121.3|23122.4|23110.4|13
1757512760000|2025-09-10 13:59:20|23129.9|23117.9|23120.8|23108.8|23133.7|23121.7|23120.8|23108.8|33
1757512770000|2025-09-10 13:59:30|23121.2|23109.2|23124.9|23112.9|23124.9|23112.9|23116.2|23104.2|8
1757512780000|2025-09-10 13:59:40|23122.4|23110.4|23132|23120|23133.7|23121.7|23122.4|23110.4|9
1757512790000|2025-09-10 13:59:50|23129.9|23117.9|23123.7|23111.7|23129.9|23117.9|23123.7|23111.7|11
1757512800000|2025-09-10 14:00:00|23127.4|23115.4|23123.7|23111.7|23131.2|23119.2|23119.9|23107.9|18
1757512810000|2025-09-10 14:00:10|23127.8|23115.8|23114.9|23102.9|23127.8|23115.8|23112.4|23100.4|13
1757512820000|2025-09-10 14:00:20|23114.5|23102.5|23102|23090|23114.5|23102.5|23100.7|23088.7|83
1757512830000|2025-09-10 14:00:30|23106.2|23094.2|23108.7|23096.7|23109.5|23097.5|23103.7|23091.7|17
1757512840000|2025-09-10 14:00:40|23107.4|23095.4|23106.2|23094.2|23108.7|23096.7|23104.1|23092.1|16
1757512850000|2025-09-10 14:00:50|23105.3|23093.3|23114.5|23102.5|23117.8|23105.8|23105.3|23093.3|10
1757512860000|2025-09-10 14:01:00|23116.6|23104.6|23128.7|23116.7|23128.7|23116.7|23116.6|23104.6|17
1757512870000|2025-09-10 14:01:10|23127.4|23115.4|23131.2|23119.2|23131.6|23119.6|23127.4|23115.4|10
1757512880000|2025-09-10 14:01:20|23130.4|23118.4|23128.7|23116.7|23132|23120|23126.2|23114.2|26
1757512890000|2025-09-10 14:01:30|23128.3|23116.3|23127|23115|23128.7|23116.7|23124.1|23112.1|5
1757512900000|2025-09-10 14:01:40|23128.7|23116.7|23129.5|23117.5|23129.5|23117.5|23124.1|23112.1|32
1757512910000|2025-09-10 14:01:50|23129.9|23117.9|23129.5|23117.5|23131.2|23119.2|23127|23115|10
1757512920000|2025-09-10 14:02:00|23129.1|23117.1|23115.8|23103.8|23131.6|23119.6|23115.8|23103.8|24
1757512930000|2025-09-10 14:02:10|23114.9|23102.9|23119.5|23107.5|23119.5|23107.5|23108.7|23096.7|9
1757512940000|2025-09-10 14:02:20|23119.9|23107.9|23119.5|23107.5|23122.4|23110.4|23117|23105|8
1757512950000|2025-09-10 14:02:30|23118.3|23106.3|23118.3|23106.3|23118.3|23106.3|23115.8|23103.8|6
1757512960000|2025-09-10 14:02:40|23115.8|23103.8|23109.9|23097.9|23115.8|23103.8|23109.5|23097.5|13
1757512970000|2025-09-10 14:02:50|23111.6|23099.6|23111.6|23099.6|23112.4|23100.4|23109.9|23097.9|20
1757512980000|2025-09-10 14:03:00|23110.3|23098.3|23104.9|23092.9|23110.3|23098.3|23099.9|23087.9|19
1757512990000|2025-09-10 14:03:10|23105.8|23093.8|23087.4|23075.4|23108.3|23096.3|23084.9|23072.9|15
1757513000000|2025-09-10 14:03:20|23086.2|23074.2|23089.5|23077.5|23093.3|23081.3|23085.3|23073.3|10
1757513010000|2025-09-10 14:03:30|23091.2|23079.2|23089.5|23077.5|23091.2|23079.2|23088.7|23076.7|7
1757513020000|2025-09-10 14:03:40|23089.9|23077.9|23089.5|23077.5|23094.5|23082.5|23087.4|23075.4|15
1757513030000|2025-09-10 14:03:50|23088.7|23076.7|23080.3|23068.3|23090.3|23078.3|23080.3|23068.3|11
1757513040000|2025-09-10 14:04:00|23079.5|23067.5|23044.5|23032.5|23080.7|23068.7|23044.5|23032.5|147
1757513050000|2025-09-10 14:04:10|23044.1|23032.1|23053.2|23041.2|23053.2|23041.2|23042.8|23030.8|12
1757513060000|2025-09-10 14:04:20|23052|23040|23056.1|23044.1|23056.6|23044.6|23051.1|23039.1|59
1757513070000|2025-09-10 14:04:30|23055.7|23043.7|23051.2|23039.2|23056.1|23044.1|23048.7|23036.7|85
1757513080000|2025-09-10 14:04:40|23050.8|23038.8|23056.2|23044.2|23057|23045|23050.8|23038.8|14
1757513090000|2025-09-10 14:04:50|23056.6|23044.6|23052.8|23040.8|23056.6|23044.6|23042.4|23030.4|18
1757513100000|2025-09-10 14:05:00|23054.1|23042.1|23077.8|23065.8|23081.2|23069.2|23053.2|23041.2|29
1757513110000|2025-09-10 14:05:10|23077.4|23065.4|23070.7|23058.7|23077.4|23065.4|23068.2|23056.2|12
1757513120000|2025-09-10 14:05:20|23071.1|23059.1|23084.5|23072.5|23084.5|23072.5|23071.1|23059.1|7
1757513130000|2025-09-10 14:05:30|23086.1|23074.1|23091.2|23079.2|23098.7|23086.7|23086.1|23074.1|24
1757513140000|2025-09-10 14:05:40|23090.3|23078.3|23107.4|23095.4|23107.4|23095.4|23090.3|23078.3|46
1757513150000|2025-09-10 14:05:50|23101.2|23089.2|23093.7|23081.7|23102.8|23090.8|23092.8|23080.8|14
1757513160000|2025-09-10 14:06:00|23094.9|23082.9|23097.4|23085.4|23099.9|23087.9|23093.7|23081.7|17
1757513170000|2025-09-10 14:06:10|23096.2|23084.2|23092.4|23080.4|23099.1|23087.1|23092.4|23080.4|12
1757513180000|2025-09-10 14:06:20|23091.6|23079.6|23101.2|23089.2|23101.2|23089.2|23088.3|23076.3|12
1757513190000|2025-09-10 14:06:30|23106.2|23094.2|23097.8|23085.8|23107.4|23095.4|23097|23085|6
1757513200000|2025-09-10 14:06:40|23098.6|23086.6|23101.2|23089.2|23102|23090|23098.3|23086.3|11
1757513210000|2025-09-10 14:06:50|23102|23090|23109.5|23097.5|23111.2|23099.2|23102|23090|10
1757513220000|2025-09-10 14:07:00|23110.4|23098.4|23125.7|23113.7|23125.7|23113.7|23108.7|23096.7|28
1757513230000|2025-09-10 14:07:10|23126.6|23114.6|23120.3|23108.3|23126.6|23114.6|23115.3|23103.3|15
1757513240000|2025-09-10 14:07:20|23121.2|23109.2|23125.3|23113.3|23126.1|23114.1|23118.2|23106.2|8
1757513250000|2025-09-10 14:07:30|23127.8|23115.8|23138.7|23126.7|23139.5|23127.5|23127|23115|27
1757513260000|2025-09-10 14:07:40|23138.3|23126.3|23155.3|23143.3|23155.3|23143.3|23137.4|23125.4|25
1757513270000|2025-09-10 14:07:50|23157|23145|23160.3|23148.3|23160.7|23148.7|23156.1|23144.1|6
1757513280000|2025-09-10 14:08:00|23160.7|23148.7|23174.5|23162.5|23174.9|23162.9|23154.5|23142.5|21
1757513290000|2025-09-10 14:08:10|23175.8|23163.8|23159|23147|23192.8|23180.8|23157.8|23145.8|15
1757513300000|2025-09-10 14:08:20|23163.4|23143.4|23151.5|23139.5|23163.4|23146.6|23150.7|23138.7|15
1757513310000|2025-09-10 14:08:30|23150.7|23138.7|23154.9|23142.9|23156.5|23144.5|23150.3|23138.3|7
1757513320000|2025-09-10 14:08:40|23153.6|23141.6|23163.2|23151.2|23163.6|23151.6|23153.6|23141.6|16
1757513330000|2025-09-10 14:08:50|23163.6|23151.6|23153.2|23141.2|23163.6|23151.6|23147.4|23135.4|6
1757513340000|2025-09-10 14:09:00|23152.4|23140.4|23150.7|23138.7|23157|23145|23150.3|23138.3|11
1757513350000|2025-09-10 14:09:10|23151.1|23139.1|23150.7|23138.7|23152.4|23140.4|23150.7|23138.7|5
1757513360000|2025-09-10 14:09:20|23151.6|23139.6|23148.2|23136.2|23151.6|23139.6|23137|23125|9
1757513370000|2025-09-10 14:09:30|23148.6|23136.6|23151.2|23139.2|23151.2|23139.2|23148.6|23136.6|4
1757513380000|2025-09-10 14:09:40|23150.3|23138.3|23144.1|23132.1|23150.3|23138.3|23142.8|23130.8|9
1757513390000|2025-09-10 14:09:50|23143.7|23131.7|23149.5|23137.5|23149.5|23137.5|23142|23130|8
1757513400000|2025-09-10 14:10:00|23150.3|23138.3|23149.5|23137.5|23155.7|23143.7|23149.5|23137.5|5
1757513410000|2025-09-10 14:10:10|23149.1|23137.1|23149.5|23137.5|23152.8|23140.8|23146.6|23134.6|6
1757513420000|2025-09-10 14:10:20|23149.1|23137.1|23155.3|23143.3|23156.6|23144.6|23149.1|23137.1|6
1757513430000|2025-09-10 14:10:30|23159.1|23147.1|23154.9|23142.9|23161.2|23149.2|23152.8|23140.8|7
1757513440000|2025-09-10 14:10:40|23154.1|23142.1|23153.7|23141.7|23155.8|23143.8|23148.7|23136.7|8
1757513450000|2025-09-10 14:10:50|23154.9|23142.9|23137.8|23125.8|23154.9|23142.9|23137.8|23125.8|16
1757513460000|2025-09-10 14:11:00|23138.2|23126.2|23120.3|23108.3|23138.2|23126.2|23119.5|23107.5|34
1757513470000|2025-09-10 14:11:10|23119.9|23107.9|23120.7|23108.7|23122.8|23110.8|23119.9|23107.9|2
1757513480000|2025-09-10 14:11:20|23119.9|23107.9|23132.4|23120.4|23132.4|23120.4|23119.9|23107.9|2
1757513490000|2025-09-10 14:11:30|23129.9|23117.9|23138.2|23126.2|23141.6|23129.6|23125.3|23113.3|12
1757513500000|2025-09-10 14:11:40|23137.4|23125.4|23139.1|23127.1|23142.8|23130.8|23137.4|23125.4|36
1757513510000|2025-09-10 14:11:50|23140.8|23128.8|23142|23130|23142|23130|23140.8|23128.8|0
1757513520000|2025-09-10 14:12:00|23148.3|23136.3|23147.5|23135.5|23157|23145|23147.5|23135.5|24
1757513530000|2025-09-10 14:12:10|23145.8|23133.8|23132|23120|23147.9|23135.9|23132|23120|18
1757513540000|2025-09-10 14:12:20|23132.4|23120.4|23131.2|23119.2|23132.4|23120.4|23127.4|23115.4|9
1757513550000|2025-09-10 14:12:30|23132|23120|23138.2|23126.2|23138.7|23126.7|23127.4|23115.4|18
1757513560000|2025-09-10 14:12:40|23139.1|23127.1|23131.2|23119.2|23142|23130|23131.2|23119.2|10
1757513570000|2025-09-10 14:12:50|23132|23120|23127|23115|23132.4|23120.4|23125.8|23113.8|20
1757513580000|2025-09-10 14:13:00|23127.4|23115.4|23133.7|23121.7|23133.7|23121.7|23125.8|23113.8|15
1757513590000|2025-09-10 14:13:10|23134.5|23122.5|23139.5|23127.5|23143.7|23131.7|23134.5|23122.5|11
1757513600000|2025-09-10 14:13:20|23140.7|23128.7|23158.3|23146.3|23158.3|23146.3|23140.7|23128.7|14
1757513610000|2025-09-10 14:13:30|23157.4|23145.4|23157.1|23145.1|23160.4|23148.4|23155|23143|51
1757513620000|2025-09-10 14:13:40|23155.4|23143.4|23164.6|23152.6|23167.9|23155.9|23155.4|23143.4|14
1757513630000|2025-09-10 14:13:50|23163.3|23151.3|23160.4|23148.4|23165|23153|23160|23148|10
1757513640000|2025-09-10 14:14:00|23162.9|23150.9|23160.8|23148.8|23162.9|23150.9|23159.6|23147.6|106
1757513650000|2025-09-10 14:14:10|23160|23148|23141.2|23129.2|23163.3|23151.3|23141.2|23129.2|20
1757513660000|2025-09-10 14:14:20|23142.5|23130.5|23143.7|23131.7|23146.2|23134.2|23140|23128|14
1757513670000|2025-09-10 14:14:30|23145|23133|23148.7|23136.7|23152.1|23140.1|23143.7|23131.7|8
1757513680000|2025-09-10 14:14:40|23150.4|23138.4|23145.8|23133.8|23150.4|23138.4|23143.7|23131.7|10
1757513690000|2025-09-10 14:14:50|23145.4|23133.4|23133.3|23121.3|23146.3|23134.3|23132.9|23120.9|13
1757513700000|2025-09-10 14:15:00|23134.2|23122.2|23130.4|23118.4|23142.9|23130.9|23130.4|23118.4|10
1757513710000|2025-09-10 14:15:10|23131.3|23119.3|23137.1|23125.1|23137.1|23125.1|23130.4|23118.4|10
1757513720000|2025-09-10 14:15:20|23137.9|23125.9|23142.5|23130.5|23143.8|23131.8|23137.9|23125.9|12
1757513730000|2025-09-10 14:15:30|23141.3|23129.3|23136.3|23124.3|23141.3|23129.3|23136.3|23124.3|1
1757513740000|2025-09-10 14:15:40|23137.9|23125.9|23141.3|23129.3|23147.9|23135.9|23136.3|23124.3|15
1757513750000|2025-09-10 14:15:50|23142.5|23130.5|23142.9|23130.9|23144.2|23132.2|23141.3|23129.3|8
1757513760000|2025-09-10 14:16:00|23142.5|23130.5|23155.5|23143.5|23157.1|23145.1|23139.2|23127.2|39
1757513770000|2025-09-10 14:16:10|23151.3|23139.3|23152.1|23140.1|23154.6|23142.6|23150.9|23138.9|7
1757513780000|2025-09-10 14:16:20|23150.5|23138.5|23152.1|23140.1|23152.1|23140.1|23148.8|23136.8|19
1757513790000|2025-09-10 14:16:30|23152.5|23140.5|23148.8|23136.8|23152.9|23140.9|23147.5|23135.5|3
1757513800000|2025-09-10 14:16:40|23150.4|23138.4|23155.8|23143.8|23158.8|23146.8|23150.4|23138.4|16
1757513810000|2025-09-10 14:16:50|23157.5|23145.5|23155|23143|23158.8|23146.8|23155|23143|10
1757513820000|2025-09-10 14:17:00|23156.7|23144.7|23156.3|23144.3|23157.9|23145.9|23150.5|23138.5|13
1757513830000|2025-09-10 14:17:10|23153.3|23141.3|23148.8|23136.8|23153.8|23141.8|23148.3|23136.3|25
1757513840000|2025-09-10 14:17:20|23146.3|23134.3|23135.4|23123.4|23146.3|23134.3|23135.4|23123.4|8
1757513850000|2025-09-10 14:17:30|23132.9|23120.9|23133.7|23121.7|23137.5|23125.5|23130.8|23118.8|6
1757513860000|2025-09-10 14:17:40|23134.6|23122.6|23127.1|23115.1|23134.6|23122.6|23125.5|23113.5|30
1757513870000|2025-09-10 14:17:50|23128.4|23116.4|23131.3|23119.3|23132.1|23120.1|23128.4|23116.4|10
1757513880000|2025-09-10 14:18:00|23131.7|23119.7|23131.3|23119.3|23132.1|23120.1|23128.8|23116.8|2
1757513890000|2025-09-10 14:18:10|23132.9|23120.9|23135.4|23123.4|23135.4|23123.4|23131.3|23119.3|4
1757513900000|2025-09-10 14:18:20|23136.3|23124.3|23137.1|23125.1|23140.5|23128.5|23136.3|23124.3|14
1757513910000|2025-09-10 14:18:30|23138.4|23126.4|23133|23121|23142.1|23130.1|23131.7|23119.7|18
1757513920000|2025-09-10 14:18:40|23132.1|23120.1|23138|23126|23138.4|23126.4|23132.1|23120.1|51
1757513930000|2025-09-10 14:18:50|23139.2|23127.2|23145.5|23133.5|23148.8|23136.8|23139.2|23127.2|5
1757513940000|2025-09-10 14:19:00|23144.7|23132.7|23150.9|23138.9|23156.3|23144.3|23144.7|23132.7|5
1757513950000|2025-09-10 14:19:10|23149.7|23137.7|23148.4|23136.4|23153.8|23141.8|23148.4|23132.8|3
1757513960000|2025-09-10 14:19:20|23150.9|23138.9|23155.1|23143.1|23155.9|23143.9|23150.9|23138.9|3
1757513970000|2025-09-10 14:19:30|23156.7|23144.7|23150.1|23138.1|23156.7|23144.7|23148.4|23132.8|5
1757513980000|2025-09-10 14:19:40|23150.9|23138.9|23151.3|23139.3|23153.8|23141.8|23146.3|23134.3|4
1757513990000|2025-09-10 14:19:50|23151.7|23139.7|23155.1|23143.1|23155.5|23143.5|23151.3|23139.3|15
1757514000000|2025-09-10 14:20:00|23154.7|23142.7|23155.1|23143.1|23155.1|23143.1|23154.7|23142.7|7
1757514010000|2025-09-10 14:20:10|23151.3|23139.3|23149.7|23137.7|23155.1|23143.1|23148.8|23136.8|45
1757514020000|2025-09-10 14:20:20|23150.9|23138.9|23156.4|23144.4|23157.2|23145.2|23150.9|23138.9|9
1757514030000|2025-09-10 14:20:30|23157.6|23145.6|23155.1|23143.1|23157.6|23145.6|23155.1|23143.1|16
1757514040000|2025-09-10 14:20:40|23156.3|23144.3|23170.5|23158.5|23170.5|23158.5|23156.3|23144.3|15
1757514050000|2025-09-10 14:20:50|23171.8|23159.8|23183.8|23171.8|23196.3|23184.3|23171.8|23159.8|20
1757514060000|2025-09-10 14:21:00|23186.7|23174.7|23188|23176|23188.4|23176.4|23185.1|23173.1|14
1757514070000|2025-09-10 14:21:10|23188.4|23176.4|23175.5|23163.5|23190.5|23178.5|23172.1|23160.1|15
1757514080000|2025-09-10 14:21:20|23174.6|23162.6|23176.3|23164.3|23176.3|23164.3|23169.2|23157.2|4
1757514090000|2025-09-10 14:21:30|23175|23163|23168|23156|23175|23163|23168|23156|0
1757514100000|2025-09-10 14:21:40|23165.5|23153.5|23172.1|23160.1|23173.4|23161.4|23165.5|23153.5|12
1757514110000|2025-09-10 14:21:50|23173.8|23161.8|23171.3|23159.3|23174.6|23162.6|23171.3|23159.3|3
1757514120000|2025-09-10 14:22:00|23170.9|23158.9|23173.8|23161.8|23174.6|23162.6|23170|23158|6
1757514130000|2025-09-10 14:22:10|23173.4|23161.4|23177.6|23165.6|23178.8|23166.8|23170.5|23158.5|8
1757514140000|2025-09-10 14:22:20|23180.1|23168.1|23180.1|23168.1|23180.1|23168.1|23180.1|23168.1|7
1757514150000|2025-09-10 14:22:30|23186.3|23174.3|23181.3|23169.3|23186.3|23174.3|23180.1|23168.1|9
1757514160000|2025-09-10 14:22:40|23181.7|23169.7|23189.6|23177.6|23189.6|23177.6|23181.7|23169.7|5
1757514170000|2025-09-10 14:22:50|23191.3|23179.3|23185.5|23173.5|23192.2|23180.2|23184.3|23172.3|63
1757514180000|2025-09-10 14:23:00|23186.3|23174.3|23184.7|23172.7|23188|23176|23184.3|23172.3|16
1757514190000|2025-09-10 14:23:10|23184.3|23172.3|23183.9|23171.9|23191.8|23179.8|23183.9|23171.9|18
1757514200000|2025-09-10 14:23:20|23182.2|23170.2|23183.9|23171.9|23184.3|23172.3|23181.4|23169.4|10
1757514210000|2025-09-10 14:23:30|23183|23171|23185.5|23173.5|23187.6|23175.6|23183|23171|5
1757514220000|2025-09-10 14:23:40|23186.4|23174.4|23183.9|23171.9|23192.2|23180.2|23183.9|23171.9|4
1757514230000|2025-09-10 14:23:50|23182.6|23170.6|23177.6|23165.6|23189.3|23177.3|23177.6|23165.6|11
1757514240000|2025-09-10 14:24:00|23179.3|23167.3|23178.9|23166.9|23179.3|23167.3|23178.9|23166.9|14
1757514250000|2025-09-10 14:24:10|23178|23166|23178.9|23166.9|23179.3|23167.3|23178|23166|3
1757514260000|2025-09-10 14:24:20|23180.1|23168.1|23180.1|23168.1|23180.1|23168.1|23180.1|23168.1|0
1757514270000|2025-09-10 14:24:30|23186|23174|23182.2|23170.2|23188.5|23176.5|23181.4|23169.4|24
1757514280000|2025-09-10 14:24:40|23183.1|23171.1|23181|23169|23183.5|23171.5|23181|23169|1
1757514290000|2025-09-10 14:24:50|23181.8|23169.8|23184.7|23172.7|23187.2|23175.2|23181.8|23169.8|9
1757514300000|2025-09-10 14:25:00|23180.6|23168.6|23193.1|23181.1|23193.1|23181.1|23180.6|23168.6|9
1757514310000|2025-09-10 14:25:10|23192.7|23180.7|23203.5|23191.5|23203.5|23191.5|23192.7|23180.7|5
1757514320000|2025-09-10 14:25:20|23205.2|23193.2|23206.4|23194.4|23211.4|23199.4|23205.2|23193.2|16
1757514330000|2025-09-10 14:25:30|23205.2|23193.2|23191|23179|23205.2|23193.2|23189.8|23177.8|77
1757514340000|2025-09-10 14:25:40|23189.8|23177.8|23191.4|23179.4|23202.3|23190.3|23188.5|23176.5|11
1757514350000|2025-09-10 14:25:50|23190.6|23178.6|23190.6|23178.6|23191|23179|23190.6|23178.6|1
1757514360000|2025-09-10 14:26:00|23191.5|23179.5|23190.6|23178.6|23192.3|23180.3|23190.6|23178.6|14
1757514370000|2025-09-10 14:26:10|23190.2|23178.2|23190.6|23178.6|23191.9|23179.9|23188.1|23176.1|9
1757514380000|2025-09-10 14:26:20|23191.9|23179.9|23192.3|23180.3|23192.3|23180.3|23190.2|23178.2|3
1757514390000|2025-09-10 14:26:30|23191.4|23179.4|23187.3|23175.3|23192.3|23180.3|23183.9|23171.9|21
1757514400000|2025-09-10 14:26:40|23189.8|23177.8|23191.4|23179.4|23192.7|23180.7|23189.8|23177.8|11
1757514410000|2025-09-10 14:26:50|23192.3|23180.3|23184.8|23172.8|23192.3|23180.3|23184.4|23172.4|11
1757514420000|2025-09-10 14:27:00|23184.4|23172.4|23185.6|23173.6|23191.4|23179.4|23182.3|23170.3|5
1757514430000|2025-09-10 14:27:10|23186|23174|23191|23179|23191|23179|23182.3|23170.3|8
1757514440000|2025-09-10 14:27:20|23190.6|23178.6|23188.5|23176.5|23191|23179|23185.2|23173.2|2
1757514450000|2025-09-10 14:27:30|23188.1|23176.1|23185.6|23173.6|23189.4|23177.4|23184|23172|24
1757514460000|2025-09-10 14:27:40|23188.1|23176.1|23188.1|23176.1|23190.6|23178.6|23187.7|23175.7|5
1757514470000|2025-09-10 14:27:50|23189|23177|23189|23177|23189|23177|23189|23177|4
1757514480000|2025-09-10 14:28:00|23188.6|23176.6|23177.7|23165.7|23188.6|23176.6|23177.7|23165.7|11
1757514490000|2025-09-10 14:28:10|23180.3|23168.3|23174.8|23162.8|23184|23172|23169|23157|69
1757514500000|2025-09-10 14:28:20|23174.4|23162.4|23170.2|23158.2|23175.2|23163.2|23168.6|23156.6|29
1757514510000|2025-09-10 14:28:30|23171.5|23159.5|23176.5|23164.5|23178.6|23166.6|23171.5|23159.5|25
1757514520000|2025-09-10 14:28:40|23171.5|23159.5|23174|23162|23175.3|23163.3|23169.4|23157.4|30
1757514530000|2025-09-10 14:28:50|23172.8|23160.8|23173.2|23161.2|23173.2|23161.2|23170.7|23158.7|2
1757514540000|2025-09-10 14:29:00|23174|23162|23175.7|23163.7|23175.7|23163.7|23174|23162|15
1757514550000|2025-09-10 14:29:10|23179.1|23167.1|23177|23165|23179.5|23167.5|23174.5|23162.5|14
1757514560000|2025-09-10 14:29:20|23176.1|23164.1|23176.1|23164.1|23176.1|23164.1|23175.7|23163.7|7
1757514570000|2025-09-10 14:29:30|23177|23165|23176.1|23164.1|23177|23165|23176.1|23164.1|1
1757514580000|2025-09-10 14:29:40|23176.6|23164.6|23175.7|23163.7|23178.2|23166.2|23175.7|23163.7|19
1757514590000|2025-09-10 14:29:50|23176.1|23164.1|23176.1|23164.1|23178.7|23166.7|23176.1|23164.1|31
1757514600000|2025-09-10 14:30:00|23177.8|23165.8|23176.1|23164.1|23184.9|23172.9|23168.6|23156.6|72
1757514610000|2025-09-10 14:30:10|23177.8|23165.8|23180.7|23168.7|23183.2|23171.2|23177.8|23165.8|11
1757514620000|2025-09-10 14:30:20|23183.2|23171.2|23185.3|23173.3|23187.4|23175.4|23183.2|23171.2|26
1757514630000|2025-09-10 14:30:30|||||||||6
1757514640000|2025-09-10 14:30:40|23182|23170|23178.6|23166.6|23183.2|23171.2|23176.1|23164.1|38
1757514650000|2025-09-10 14:30:50|23179.5|23167.5|23182.4|23170.4|23186.1|23174.1|23177.8|23165.8|9
1757514660000|2025-09-10 14:31:00|23179.9|23167.9|23173.6|23161.6|23179.9|23167.9|23173.6|23161.6|21
1757514670000|2025-09-10 14:31:10|23176.5|23164.5|23173.6|23161.6|23180.3|23168.3|23168.6|23156.6|67
1757514680000|2025-09-10 14:31:20|23174.5|23162.5|23178.6|23166.6|23179.9|23167.9|23174.5|23162.5|11
1757514690000|2025-09-10 14:31:30|23174.9|23162.9|23177.4|23165.4|23177.4|23165.4|23172.4|23160.4|14
1757514700000|2025-09-10 14:31:40|23177|23165|23176.5|23164.5|23177.4|23165.4|23173.6|23161.6|31
1757514710000|2025-09-10 14:31:50|23173.2|23161.2|23173.6|23161.6|23173.6|23161.6|23171.1|23159.1|7
1757514720000|2025-09-10 14:32:00|23174.5|23162.5|23176.5|23164.5|23179.9|23167.9|23174.5|23162.5|6
1757514730000|2025-09-10 14:32:10|23177.4|23165.4|23171.1|23159.1|23178.2|23166.2|23171.1|23159.1|2
1757514740000|2025-09-10 14:32:20|23171.6|23159.6|23164.9|23152.9|23171.6|23159.6|23162|23150|110
1757514750000|2025-09-10 14:32:30|23169.5|23157.5|23145.3|23133.3|23171.6|23159.6|23144.1|23132.1|15
1757514760000|2025-09-10 14:32:40|23144.1|23132.1|23148.7|23136.7|23149.9|23137.9|23139.1|23127.1|7
1757514770000|2025-09-10 14:32:50|23163.7|23151.7|23169.9|23157.9|23173.3|23161.3|23163.7|23151.7|13
1757514780000|2025-09-10 14:33:00|23169.1|23157.1|23168.3|23156.3|23172|23160|23167|23155|7
1757514790000|2025-09-10 14:33:10|23169.9|23157.9|23166.6|23154.6|23172.4|23160.4|23166.6|23154.6|8
1757514800000|2025-09-10 14:33:20|23167.4|23155.4|23164.1|23152.1|23167.4|23155.4|23164.1|23152.1|7
1757514810000|2025-09-10 14:33:30|23162.4|23150.4|23167.4|23155.4|23169.9|23157.9|23161.6|23149.6|16
1757514820000|2025-09-10 14:33:40|23167|23155|23173.2|23161.2|23173.6|23161.6|23165.8|23153.8|12
1757514830000|2025-09-10 14:33:50|23168.7|23156.7|23171.6|23159.6|23173.2|23161.2|23168.7|23156.7|23
1757514840000|2025-09-10 14:34:00|23170.3|23158.3|23184.1|23172.1|23185.8|23173.8|23170.3|23158.3|5
1757514850000|2025-09-10 14:34:10|23184.9|23172.9|23187|23175|23188.7|23176.7|23184.5|23172.5|1
1757514860000|2025-09-10 14:34:20|23186.6|23174.6|23183.3|23171.3|23186.6|23174.6|23180.8|23168.8|7
1757514870000|2025-09-10 14:34:30|23185.4|23173.4|23179.9|23167.9|23185.4|23173.4|23179.9|23167.9|31
1757514880000|2025-09-10 14:34:40|23179.5|23167.5|23177.4|23165.4|23180.8|23168.8|23173.3|23161.3|9
1757514890000|2025-09-10 14:34:50|23174.9|23162.9|23177|23165|23177.9|23165.9|23174.5|23162.5|9
1757514900000|2025-09-10 14:35:00|23177.4|23165.4|23179.1|23167.1|23179.5|23167.5|23177.4|23165.4|9
1757514910000|2025-09-10 14:35:10|23177.9|23165.9|23188.3|23176.3|23188.3|23176.3|23177.9|23165.9|6
1757514920000|2025-09-10 14:35:20|23189.1|23177.1|23186.2|23174.2|23189.1|23177.1|23185.8|23173.8|5
1757514930000|2025-09-10 14:35:30|23184.9|23172.9|23182|23170|23189.1|23177.1|23180.4|23168.4|38
1757514940000|2025-09-10 14:35:40|23181.6|23169.6|23168.3|23156.3|23181.6|23169.6|23166.6|23154.6|9
1757514950000|2025-09-10 14:35:50|23169.1|23157.1|23180.8|23168.8|23180.8|23168.8|23169.1|23157.1|8
1757514960000|2025-09-10 14:36:00|23182.4|23170.4|23184.9|23172.9|23187.8|23175.8|23179.1|23167.1|36
1757514970000|2025-09-10 14:36:10|23185.3|23173.3|23183.7|23171.7|23185.3|23173.3|23183.7|23171.7|2
1757514980000|2025-09-10 14:36:20|23182.4|23170.4|23179.9|23167.9|23182.4|23170.4|23179.9|23167.9|9
1757514990000|2025-09-10 14:36:30|23179.5|23167.5|23181.2|23169.2|23181.2|23169.2|23174.9|23162.9|8
1757515000000|2025-09-10 14:36:40|23183.3|23171.3|23185.8|23173.8|23186.6|23174.6|23182|23170|19
1757515010000|2025-09-10 14:36:50|23184.9|23172.9|23182.4|23170.4|23186.2|23174.2|23182.4|23170.4|19
1757515020000|2025-09-10 14:37:00|23182.8|23170.8|23182.4|23170.4|23184.9|23172.9|23181.2|23169.2|5
1757515030000|2025-09-10 14:37:10|23182.8|23170.8|23182.8|23170.8|23186.2|23174.2|23181.2|23169.2|9
1757515040000|2025-09-10 14:37:20|23184.1|23172.1|23176.6|23164.6|23184.1|23172.1|23174.9|23162.9|11
1757515050000|2025-09-10 14:37:30|23178.3|23166.3|23189.1|23177.1|23190.3|23178.3|23176.2|23164.2|70
1757515060000|2025-09-10 14:37:40|23183.6|23171.6|23187.8|23175.8|23191.9|23179.9|23183.2|23171.2|49
1757515070000|2025-09-10 14:37:50|23188.6|23176.6|23203.2|23191.2|23204|23192|23188.6|23176.6|39
1757515080000|2025-09-10 14:38:00|23204|23192|23195.7|23183.7|23204.4|23192.4|23194|23182|6
1757515090000|2025-09-10 14:38:10|23194.8|23182.8|23181.5|23169.5|23196.1|23184.1|23180.7|23168.7|10
1757515100000|2025-09-10 14:38:20|23180.7|23168.7|23184|23172|23184.9|23172.9|23171.5|23159.5|13
1757515110000|2025-09-10 14:38:30|23184.4|23172.4|23178.2|23166.2|23186.5|23174.5|23178.2|23166.2|7
1757515120000|2025-09-10 14:38:40|23177.8|23165.8|23179|23167|23180.7|23168.7|23177.8|23165.8|8
1757515130000|2025-09-10 14:38:50|23177.8|23165.8|23176.5|23164.5|23177.8|23165.8|23172.8|23160.8|8
1757515140000|2025-09-10 14:39:00|23176.1|23164.1|23179.9|23167.9|23181.1|23169.1|23175.7|23163.7|24
1757515150000|2025-09-10 14:39:10|23180.7|23168.7|23171.1|23159.1|23181.1|23169.1|23168.2|23156.2|6
1757515160000|2025-09-10 14:39:20|23169|23157|23173.2|23161.2|23173.2|23161.2|23169|23157|14
1757515170000|2025-09-10 14:39:30|23171.6|23159.6|23169|23157|23172.4|23160.4|23168.2|23156.2|18
1757515180000|2025-09-10 14:39:40|23169.9|23157.9|23162.4|23150.4|23169.9|23157.9|23160.7|23148.7|95
1757515190000|2025-09-10 14:39:50|23163.7|23151.7|23163.7|23151.7|23166.6|23154.6|23163.7|23151.7|6
1757515200000|2025-09-10 14:40:00|23157|23145|23156.6|23144.6|23159.9|23147.9|23152.9|23140.9|11
1757515210000|2025-09-10 14:40:10|23158.2|23146.2|23154.9|23142.9|23163.2|23151.2|23154.1|23142.1|7
1757515220000|2025-09-10 14:40:20|23154.1|23142.1|23161.6|23149.6|23162.8|23150.8|23154.1|23142.1|14
1757515230000|2025-09-10 14:40:30|23162.4|23150.4|23148.2|23136.2|23162.4|23150.4|23147.4|23135.4|39
1757515240000|2025-09-10 14:40:40|23146.1|23134.1|23139.1|23127.1|23146.1|23134.1|23134.1|23122.1|26
1757515250000|2025-09-10 14:40:50|23137.4|23125.4|23121.6|23109.6|23137.4|23125.4|23119.9|23107.9|34
1757515260000|2025-09-10 14:41:00|23120.7|23108.7|23119.9|23107.9|23125.7|23113.7|23119.9|23107.9|28
1757515270000|2025-09-10 14:41:10|23119.5|23107.5|23113.3|23101.3|23122.7|23107.5|23112|23100|58
1757515280000|2025-09-10 14:41:20|23113.7|23101.7|23118.3|23106.3|23123.3|23111.3|23113.7|23101.7|9
1757515290000|2025-09-10 14:41:30|23122.4|23110.4|23122.8|23110.8|23125.8|23113.8|23122.4|23110.4|7
1757515300000|2025-09-10 14:41:40|23124.5|23112.5|23132.9|23120.9|23139.9|23127.9|23124.5|23112.5|66
1757515310000|2025-09-10 14:41:50|23131.6|23119.6|23133.3|23121.3|23138.3|23126.3|23131.6|23119.6|21
1757515320000|2025-09-10 14:42:00|23135.8|23123.8|23136.2|23124.2|23136.6|23124.6|23134.1|23122.1|7
1757515330000|2025-09-10 14:42:10|23134.1|23122.1|23132.5|23120.5|23134.1|23122.1|23130.8|23118.8|11
1757515340000|2025-09-10 14:42:20|23133.3|23121.3|23139.1|23127.1|23139.1|23127.1|23131.2|23119.2|10
1757515350000|2025-09-10 14:42:30|23138.7|23126.7|23137.5|23125.5|23140|23128|23136.6|23124.6|4
1757515360000|2025-09-10 14:42:40|23136.6|23124.6|23136.6|23124.6|23139.9|23127.9|23135|23123|20
1757515370000|2025-09-10 14:42:50|23137|23125|23130.8|23118.8|23137|23125|23128.3|23116.3|5
1757515380000|2025-09-10 14:43:00|23129.1|23117.1|23129.5|23117.5|23129.5|23117.5|23129.1|23117.1|5
1757515390000|2025-09-10 14:43:10|23133.2|23121.2|23123.2|23111.2|23135.7|23123.7|23121.1|23109.1|22
1757515400000|2025-09-10 14:43:20|23125.3|23113.3|23126.6|23114.6|23127|23115|23123.2|23111.2|99
1757515410000|2025-09-10 14:43:30|23127.4|23115.4|23132.4|23120.4|23132.4|23120.4|23127|23115|35
1757515420000|2025-09-10 14:43:40|23132|23120|23128.3|23116.3|23139.1|23127.1|23128.3|23116.3|20
1757515430000|2025-09-10 14:43:50|23124.5|23112.5|23119.1|23107.1|23127.8|23115.8|23119.1|23107.1|11
1757515440000|2025-09-10 14:44:00|23121.1|23109.1|23130.8|23118.8|23131.2|23119.2|23121.1|23109.1|10
1757515450000|2025-09-10 14:44:10|23128.2|23116.2|23136.6|23124.6|23136.6|23124.6|23128.2|23116.2|1
1757515460000|2025-09-10 14:44:20|23137.4|23125.4|23135.4|23123.4|23138.3|23126.3|23133.7|23121.7|12
1757515470000|2025-09-10 14:44:30|23142.9|23130.9|23140.4|23128.4|23142.9|23130.9|23139.5|23127.5|1
1757515480000|2025-09-10 14:44:40|23139.5|23127.5|23141.6|23129.6|23143.3|23131.3|23139.5|23127.5|2
1757515490000|2025-09-10 14:44:50|23140.8|23128.8|23137.9|23125.9|23140.8|23128.8|23137.9|23125.9|2
1757515500000|2025-09-10 14:45:00|23138.3|23126.3|23132.4|23120.4|23142|23130|23131.6|23119.6|10
1757515510000|2025-09-10 14:45:10|23132.8|23120.8|23126.6|23114.6|23132.8|23120.8|23122.4|23110.4|5
1757515520000|2025-09-10 14:45:20|23127.8|23115.8|23124.1|23112.1|23127.8|23115.8|23124.1|23112.1|7
1757515530000|2025-09-10 14:45:30|23124.9|23112.9|23119.9|23107.9|23124.9|23112.9|23109|23097|9
1757515540000|2025-09-10 14:45:40|23120.3|23108.3|23121.6|23109.6|23122|23110|23120.3|23108.3|3
1757515550000|2025-09-10 14:45:50|23119.9|23107.9|23119.9|23107.9|23119.9|23107.9|23118.6|23106.6|0
1757515560000|2025-09-10 14:46:00|23120.7|23108.7|23114.9|23102.9|23120.7|23108.7|23114|23102|3
1757515570000|2025-09-10 14:46:10|23113.2|23101.2|23111.9|23099.9|23113.2|23101.2|23111.5|23099.5|17
1757515580000|2025-09-10 14:46:20|23111.5|23099.5|23114|23102|23114.4|23102.4|23111.5|23099.5|13
1757515590000|2025-09-10 14:46:30|23114.4|23102.4|23115.3|23103.3|23115.3|23103.3|23112.8|23100.8|2
1757515600000|2025-09-10 14:46:40|23114.4|23102.4|23119|23107|23119|23107|23111.9|23099.9|7
1757515610000|2025-09-10 14:46:50|23116.5|23104.5|23111.5|23099.5|23116.5|23104.5|23111.5|23099.5|7
1757515620000|2025-09-10 14:47:00|23108.2|23096.2|23109.4|23097.4|23109.4|23097.4|23106.5|23094.5|12
1757515630000|2025-09-10 14:47:10|23109|23097|23110.7|23098.7|23110.7|23098.7|23106.5|23094.5|11
1757515640000|2025-09-10 14:47:20|23110.3|23098.3|23110.7|23098.7|23114|23102|23109.5|23097.5|8
1757515650000|2025-09-10 14:47:30|23111.5|23099.5|23123.2|23111.2|23123.6|23111.6|23111.5|23099.5|13
1757515660000|2025-09-10 14:47:40|23122.8|23110.8|23118.6|23106.6|23124|23112|23117.4|23105.4|22
1757515670000|2025-09-10 14:47:50|23119|23107|23115.3|23103.3|23119.4|23107.4|23114.8|23102.8|37
1757515680000|2025-09-10 14:48:00|23114.9|23102.9|23115.7|23103.7|23116.1|23104.1|23113.2|23101.2|5
1757515690000|2025-09-10 14:48:10|23119|23107|23126.5|23114.5|23126.5|23114.5|23117.7|23105.7|22
1757515700000|2025-09-10 14:48:20|23130.7|23118.7|23128.2|23116.2|23131.9|23119.9|23128.2|23116.2|4
1757515710000|2025-09-10 14:48:30|23125.2|23113.2|23125.7|23113.7|23127.3|23115.3|23125.2|23113.2|0
1757515720000|2025-09-10 14:48:40|23126.1|23114.1|23133.2|23121.2|23133.2|23121.2|23126.1|23114.1|11
1757515730000|2025-09-10 14:48:50|23133.6|23121.6|23147.4|23135.4|23149|23137|23133.6|23121.6|6
1757515740000|2025-09-10 14:49:00|23149|23137|23155.7|23143.7|23157.4|23145.4|23149|23137|9
1757515750000|2025-09-10 14:49:10|23156.1|23144.1|23156.5|23144.5|23160.7|23148.7|23154.4|23142.4|8
1757515760000|2025-09-10 14:49:20|23155.2|23143.2|23155.3|23143.3|23161.5|23149.5|23153.6|23141.6|28
1757515770000|2025-09-10 14:49:30|23154.4|23142.4|23156.5|23144.5|23156.5|23144.5|23154.4|23142.4|4
1757515780000|2025-09-10 14:49:40|23154.4|23142.4|23157.4|23145.4|23161.5|23149.5|23154.4|23142.4|16
1757515790000|2025-09-10 14:49:50|23155.7|23143.7|23158.6|23146.6|23158.6|23146.6|23155.7|23143.7|14
1757515800000|2025-09-10 14:50:00|23149.9|23137.9|23152.4|23140.4|23154.9|23142.9|23148.2|23136.2|8
1757515810000|2025-09-10 14:50:10|23149.9|23137.9|23149.9|23137.9|23151.6|23139.6|23149.9|23137.9|1
1757515820000|2025-09-10 14:50:20|23151.6|23139.6|23157.8|23145.8|23158.2|23146.2|23149.9|23137.9|10
1757515830000|2025-09-10 14:50:30|23157|23145|23157.4|23145.4|23157.4|23145.4|23157|23145|2
1757515840000|2025-09-10 14:50:40|23158.2|23146.2|23154|23142|23158.2|23146.2|23153.2|23141.2|26
1757515850000|2025-09-10 14:50:50|23154.9|23142.9|23151.6|23139.6|23155.7|23143.7|23149.1|23137.1|33
1757515860000|2025-09-10 14:51:00|23152.4|23140.4|23150.3|23138.3|23157.4|23145.4|23149.5|23137.5|25
1757515870000|2025-09-10 14:51:10|23149.9|23137.9|23149.5|23137.5|23152|23140|23144.5|23132.5|19
1757515880000|2025-09-10 14:51:20|23151.1|23139.1|23147.4|23135.4|23152|23140|23147.4|23135.4|5
1757515890000|2025-09-10 14:51:30|23147|23135|23149.5|23137.5|23149.5|23137.5|23147|23135|5
1757515900000|2025-09-10 14:51:40|23147.4|23135.4|23144.9|23132.9|23147.4|23135.4|23144.9|23132.9|7
1757515910000|2025-09-10 14:51:50|23145.7|23133.7|23154.5|23142.5|23154.5|23142.5|23145.7|23133.7|16
1757515920000|2025-09-10 14:52:00|23157|23145|23168.2|23156.2|23168.2|23156.2|23157|23145|6
1757515930000|2025-09-10 14:52:10|23167.4|23155.4|23172.4|23160.4|23173.2|23161.2|23166.1|23154.1|21
1757515940000|2025-09-10 14:52:20|23172|23160|23166.9|23154.9|23175.7|23163.7|23166.9|23154.9|16
1757515950000|2025-09-10 14:52:30|23168.2|23156.2|23168.2|23156.2|23169.4|23157.4|23167.8|23155.8|2
1757515960000|2025-09-10 14:52:40|23168.6|23156.6|23166.1|23154.1|23169.5|23157.5|23166.1|23154.1|47
1757515970000|2025-09-10 14:52:50|23168.7|23156.7|23172.4|23160.4|23172.8|23160.8|23168.6|23156.6|9
1757515980000|2025-09-10 14:53:00|23173.6|23161.6|23173.2|23161.2|23173.6|23161.6|23171.5|23159.5|41
1757515990000|2025-09-10 14:53:10|23172.8|23160.8|23171.1|23159.1|23172.8|23160.8|23168.6|23156.6|7
1757516000000|2025-09-10 14:53:20|23170.7|23158.7|23169.5|23157.5|23170.7|23158.7|23169.5|23157.5|27
1757516010000|2025-09-10 14:53:30|23164.9|23152.9|23157.4|23145.4|23164.9|23152.9|23157.4|23145.4|12
1757516020000|2025-09-10 14:53:40|23158.2|23146.2|23159.9|23147.9|23159.9|23147.9|23158.2|23146.2|5
1757516030000|2025-09-10 14:53:50|23161.1|23149.1|23159.5|23147.5|23161.1|23149.1|23157|23145|4
1757516040000|2025-09-10 14:54:00|23157|23145|23160.7|23148.7|23160.7|23148.7|23157|23145|47
1757516050000|2025-09-10 14:54:10|23160.3|23148.3|23158.7|23146.7|23163.7|23151.7|23158.7|23146.7|8
1757516060000|2025-09-10 14:54:20|23153.2|23141.2|23147.4|23135.4|23153.2|23141.2|23144.9|23132.9|3
1757516070000|2025-09-10 14:54:30|23148.2|23136.2|23149.5|23137.5|23151.6|23139.6|23148.2|23136.2|2
1757516080000|2025-09-10 14:54:40|23149.9|23137.9|23144.5|23132.5|23151.6|23139.6|23144.5|23132.5|4
1757516090000|2025-09-10 14:54:50|23144.9|23132.9|23147.4|23135.4|23147.4|23135.4|23144.9|23132.9|0
1757516100000|2025-09-10 14:55:00|23152.4|23140.4|23151.6|23139.6|23152.4|23140.4|23151.6|23139.6|19
1757516110000|2025-09-10 14:55:10|23151.2|23139.2|23150.7|23138.7|23151.2|23139.2|23150.7|23138.7|3
1757516120000|2025-09-10 14:55:20|23151.2|23139.2|23136.1|23124.1|23151.2|23139.2|23133.2|23121.2|5
1757516130000|2025-09-10 14:55:30|23137|23125|23129|23117|23137|23125|23124.9|23112.9|7
1757516140000|2025-09-10 14:55:40|23124.9|23112.9|23127.4|23115.4|23134.5|23122.5|23124.9|23112.9|8
1757516150000|2025-09-10 14:55:50|23126.6|23114.6|23119.9|23107.9|23126.6|23114.6|23119.9|23107.9|0
1757516160000|2025-09-10 14:56:00|23119.5|23107.5|23116.6|23104.6|23120.3|23108.3|23116.6|23104.6|3
1757516170000|2025-09-10 14:56:10|23114.9|23102.9|23115.7|23103.7|23122.8|23110.8|23114|23102|8
1757516180000|2025-09-10 14:56:20|23114.9|23102.9|23114.1|23102.1|23116.6|23104.6|23111.6|23099.6|16
1757516190000|2025-09-10 14:56:30|23114.9|23102.9|23113.7|23101.7|23114.9|23102.9|23111.2|23099.2|7
1757516200000|2025-09-10 14:56:40|23114.1|23102.1|23106.6|23094.6|23116.6|23104.6|23101.6|23089.6|60
1757516210000|2025-09-10 14:56:50|23107.4|23095.4|23105.3|23093.3|23109.1|23097.1|23102.4|23090.4|8
1757516220000|2025-09-10 14:57:00|23104.9|23092.9|23110.3|23098.3|23110.3|23098.3|23104.9|23092.9|36
1757516230000|2025-09-10 14:57:10|23109.5|23097.5|23106.6|23094.6|23109.5|23097.5|23106.6|23094.6|3
1757516240000|2025-09-10 14:57:20|23108.6|23096.6|23102|23090|23109.5|23097.5|23099.9|23087.9|9
1757516250000|2025-09-10 14:57:30|23103.2|23091.2|23108.2|23096.2|23108.6|23096.6|23103.2|23091.2|3
1757516260000|2025-09-10 14:57:40|23109.5|23097.5|23119.5|23107.5|23120.7|23108.7|23109.1|23097.1|44
1757516270000|2025-09-10 14:57:50|23121.1|23109.1|23115.7|23103.7|23121.1|23109.1|23115.7|23103.7|7
1757516280000|2025-09-10 14:58:00|23115.3|23103.3|23116.1|23104.1|23116.1|23104.1|23114.5|23102.5|6
1757516290000|2025-09-10 14:58:10|23117|23105|23123.2|23111.2|23123.2|23111.2|23112|23100|16
1757516300000|2025-09-10 14:58:20|23123.6|23111.6|23125.7|23113.7|23125.7|23113.7|23123.6|23111.6|2
1757516310000|2025-09-10 14:58:30|23124.9|23112.9|23109.9|23097.9|23125.7|23113.7|23109.9|23097.9|49
1757516320000|2025-09-10 14:58:40|23108.7|23096.7|23101.6|23089.6|23108.7|23096.7|23101.6|23089.6|8
1757516330000|2025-09-10 14:58:50|23103.2|23091.2|23114.9|23102.9|23116.6|23104.6|23103.2|23091.2|24
1757516340000|2025-09-10 14:59:00|23114.5|23102.5|23104.9|23092.9|23114.5|23102.5|23104.1|23092.1|2
1757516350000|2025-09-10 14:59:10|23106.2|23094.2|23113.3|23101.3|23114.1|23102.1|23104.9|23092.9|3
1757516360000|2025-09-10 14:59:20|23112.4|23100.4|23112.4|23100.4|23112.4|23100.4|23112.4|23100.4|7
1757516370000|2025-09-10 14:59:30|23112|23100|23109.9|23097.9|23112|23100|23109.1|23097.1|13
1757516380000|2025-09-10 14:59:40|23104.9|23092.9|23104.1|23092.1|23104.9|23092.9|23103.7|23091.7|60
1757516390000|2025-09-10 14:59:50|23105.8|23093.8|23114.1|23102.1|23117|23105|23105.8|23093.8|40
1757516400000|2025-09-10 15:00:00|23114.9|23102.9|23123.3|23111.3|23125.4|23113.4|23114.9|23102.9|47
1757516410000|2025-09-10 15:00:10|23124.1|23112.1|23118.3|23106.3|23124.5|23112.5|23115.4|23103.4|3
1757516420000|2025-09-10 15:00:20|||||||||10
1757516430000|2025-09-10 15:00:30|23117.4|23105.4|23087.4|23075.4|23118.3|23106.3|23087|23075|10
1757516440000|2025-09-10 15:00:40|23087.8|23075.8|23100.8|23088.8|23100.8|23088.8|23087.4|23075.4|8
1757516450000|2025-09-10 15:00:50|23104.1|23092.1|23103.7|23091.7|23107.4|23095.4|23102.4|23090.4|8
1757516460000|2025-09-10 15:01:00|23103.3|23091.3|23108.3|23096.3|23108.3|23096.3|23103.3|23091.3|4
1757516470000|2025-09-10 15:01:10|23107.4|23095.4|23107.4|23095.4|23108.3|23096.3|23107.4|23095.4|1
1757516480000|2025-09-10 15:01:20|23109.1|23097.1|23111.2|23099.2|23113.7|23101.7|23109.1|23097.1|14
1757516490000|2025-09-10 15:01:30|23112|23100|23109.9|23097.9|23114.1|23102.1|23109.9|23097.9|10
1757516500000|2025-09-10 15:01:40|23111.2|23099.2|23108.7|23096.7|23111.2|23099.2|23106.6|23094.6|2
1757516510000|2025-09-10 15:01:50|23114.1|23102.1|23114.1|23102.1|23115.3|23103.3|23114.1|23102.1|12
1757516520000|2025-09-10 15:02:00|23104.9|23092.9|23094.9|23082.9|23104.9|23092.9|23091.6|23079.6|6
1757516530000|2025-09-10 15:02:10|23094.1|23082.1|23089.1|23077.1|23094.1|23082.1|23088.7|23076.7|18
1757516540000|2025-09-10 15:02:20|23091.6|23079.6|23082.4|23070.4|23091.6|23079.6|23079.9|23067.9|28
1757516550000|2025-09-10 15:02:30|23080.7|23068.7|23078.7|23066.7|23081.2|23069.2|23078.7|23066.7|11
1757516560000|2025-09-10 15:02:40|23079.1|23067.1|23074.1|23062.1|23079.1|23067.1|23072|23060|148
1757516570000|2025-09-10 15:02:50|23074.5|23062.5|23074.1|23062.1|23074.5|23062.5|23069.1|23057.1|13
1757516580000|2025-09-10 15:03:00|23074.9|23062.9|23071.1|23059.1|23077.8|23065.8|23070.7|23058.7|86
1757516590000|2025-09-10 15:03:10|23070.3|23058.3|23069|23057|23073.2|23061.2|23069|23057|7
1757516600000|2025-09-10 15:03:20|23073.2|23061.2|23080.7|23068.7|23081.5|23069.5|23073.2|23061.2|4
1757516610000|2025-09-10 15:03:30|23081.5|23069.5|23074.8|23062.8|23082.8|23070.8|23073.6|23061.6|19
1757516620000|2025-09-10 15:03:40|23074.4|23062.4|23080.6|23068.6|23080.6|23068.6|23074.4|23062.4|3
1757516630000|2025-09-10 15:03:50|23080.7|23068.7|23107.3|23095.3|23107.3|23095.3|23079.8|23067.8|5
1757516640000|2025-09-10 15:04:00|23108.2|23096.2|23111.9|23099.9|23113.6|23101.6|23108.2|23096.2|3
1757516650000|2025-09-10 15:04:10|23109.8|23097.8|23101.1|23089.1|23109.8|23097.8|23101.1|23089.1|6
1757516660000|2025-09-10 15:04:20|23100.7|23088.7|23096.1|23084.1|23101.1|23089.1|23096.1|23084.1|6
1757516670000|2025-09-10 15:04:30|23093.2|23081.2|23090.7|23078.7|23093.2|23081.2|23090.7|23078.7|1
1757516680000|2025-09-10 15:04:40|23097.8|23085.8|23106.1|23094.1|23107.3|23095.3|23097.3|23085.3|10
1757516690000|2025-09-10 15:04:50|23112.3|23100.3|23117.7|23105.7|23117.7|23105.7|23109|23097|9
1757516700000|2025-09-10 15:05:00|23129|23117|23139.8|23127.8|23139.8|23127.8|23129|23117|8
1757516710000|2025-09-10 15:05:10|23139|23127|23139|23127|23139|23127|23136.9|23124.9|12
1757516720000|2025-09-10 15:05:20|23138.2|23126.2|23138.6|23126.6|23139.8|23127.8|23138.2|23126.2|6
1757516730000|2025-09-10 15:05:30|23147.3|23135.3|23147.3|23135.3|23147.3|23135.3|23143.6|23131.6|7
1757516740000|2025-09-10 15:05:40|23148.2|23136.2|23146.5|23134.5|23150.3|23138.3|23145.7|23133.7|5
1757516750000|2025-09-10 15:05:50|23146.1|23134.1|23139|23127|23147.3|23135.3|23138.6|23126.6|10
1757516760000|2025-09-10 15:06:00|23137.7|23125.7|23137.3|23125.3|23139.8|23127.8|23137.3|23125.3|6
1757516770000|2025-09-10 15:06:10|23139.4|23127.4|23149|23137|23151.5|23139.5|23131.5|23119.5|11
1757516780000|2025-09-10 15:06:20|23149.8|23137.8|23149.4|23137.4|23154|23142|23147.4|23135.4|9
1757516790000|2025-09-10 15:06:30|23149|23137|23148.6|23136.6|23149|23137|23148.6|23136.6|0
1757516800000|2025-09-10 15:06:40|23148.2|23136.2|23155.3|23143.3|23157.3|23145.3|23148.2|23136.2|23
1757516810000|2025-09-10 15:06:50|23154.9|23142.9|23152.4|23140.4|23154.9|23142.9|23151.5|23139.5|0
1757516820000|2025-09-10 15:07:00|23153.2|23141.2|23155.3|23143.3|23157.8|23145.8|23150.3|23138.3|9
1757516830000|2025-09-10 15:07:10|23153.6|23141.6|23158.6|23146.6|23159|23147|23152.8|23140.8|12
1757516840000|2025-09-10 15:07:20|23158.2|23146.2|23159|23147|23163.2|23151.2|23156.5|23144.5|20
1757516850000|2025-09-10 15:07:30|23160.7|23148.7|23163.2|23151.2|23165.7|23153.7|23160.7|23148.7|14
1757516860000|2025-09-10 15:07:40|23167|23155|23164.1|23152.1|23167|23155|23164.1|23152.1|9
1757516870000|2025-09-10 15:07:50|23163.2|23151.2|23158.2|23146.2|23163.2|23151.2|23157|23145|11
1757516880000|2025-09-10 15:08:00|23158.6|23146.6|23159.5|23147.5|23162|23150|23157|23145|79
1757516890000|2025-09-10 15:08:10|23159.9|23147.9|23160.4|23148.4|23160.4|23148.4|23159.9|23147.9|3
1757516900000|2025-09-10 15:08:20|23159.5|23147.5|23156.2|23144.2|23162|23150|23156.2|23144.2|10
1757516910000|2025-09-10 15:08:30|23157.9|23145.9|23158.7|23146.7|23160.8|23148.8|23156.2|23144.2|6
1757516920000|2025-09-10 15:08:40|23156.2|23144.2|23148.7|23136.7|23156.2|23144.2|23148.3|23136.3|15
1757516930000|2025-09-10 15:08:50|23148.3|23136.3|23148.3|23136.3|23149.9|23137.9|23148.3|23136.3|2
1757516940000|2025-09-10 15:09:00|23148.7|23136.7|23151.2|23139.2|23155.4|23143.4|23148.7|23136.7|4
1757516950000|2025-09-10 15:09:10|23150.8|23138.8|23149.5|23137.5|23151.2|23139.2|23148.3|23136.3|12
1757516960000|2025-09-10 15:09:20|23152.9|23140.9|23162.5|23150.5|23162.5|23150.5|23152.1|23140.1|12
1757516970000|2025-09-10 15:09:30|23167.5|23155.5|23158.3|23146.3|23167.5|23155.5|23158.3|23146.3|23
1757516980000|2025-09-10 15:09:40|23160|23148|23158.3|23146.3|23160|23148|23157.5|23145.5|1
1757516990000|2025-09-10 15:09:50|23157.5|23145.5|23152.1|23140.1|23157.5|23145.5|23152.1|23140.1|8
1757517000000|2025-09-10 15:10:00|23152.5|23140.5|23144.2|23132.2|23153.3|23141.3|23143.3|23131.3|6
1757517010000|2025-09-10 15:10:10|23148.7|23136.7|23145|23133|23150|23138|23143.8|23131.8|54
1757517020000|2025-09-10 15:10:20|23143.3|23131.3|23148.4|23136.4|23151.7|23139.7|23143.3|23131.3|11
1757517030000|2025-09-10 15:10:30|23148.8|23136.8|23146.7|23134.7|23150.9|23138.9|23145.9|23133.9|12
1757517040000|2025-09-10 15:10:40|23148.4|23136.4|23148.8|23136.8|23148.8|23136.8|23148.4|23136.4|0
1757517050000|2025-09-10 15:10:50|23148.4|23136.4|23148.8|23136.8|23150|23138|23145.9|23133.9|9
1757517060000|2025-09-10 15:11:00|23149.6|23137.6|23138.3|23126.3|23149.6|23137.6|23138.3|23126.3|17
1757517070000|2025-09-10 15:11:10|23136.2|23124.2|23135|23123|23136.2|23124.2|23134.1|23122.1|28
1757517080000|2025-09-10 15:11:20|23134.6|23122.6|23135.4|23123.4|23135.4|23123.4|23134.5|23122.5|4
1757517090000|2025-09-10 15:11:30|23135|23123|23138.3|23126.3|23139.1|23127.1|23132|23120|7
1757517100000|2025-09-10 15:11:40|23140|23128|23144.9|23132.9|23144.9|23132.9|23137.5|23125.5|2
1757517110000|2025-09-10 15:11:50|23145|23133|23143.3|23131.3|23145|23133|23143.3|23131.3|1
1757517120000|2025-09-10 15:12:00|23149.1|23137.1|23153.3|23141.3|23153.3|23141.3|23149.1|23137.1|4
1757517130000|2025-09-10 15:12:10|23152.9|23140.9|23150.4|23138.4|23152.9|23140.9|23149.1|23137.1|2
1757517140000|2025-09-10 15:12:20|23151.6|23139.6|23160.8|23148.8|23160.8|23148.8|23150.8|23138.8|16
1757517150000|2025-09-10 15:12:30|23161.6|23149.6|23160.8|23148.8|23161.6|23149.6|23160.4|23148.4|1
1757517160000|2025-09-10 15:12:40|23162.9|23150.9|23163.7|23151.7|23166.6|23154.6|23162.9|23150.9|10
1757517170000|2025-09-10 15:12:50|23163.3|23151.3|23165.8|23153.8|23167.9|23155.9|23163.3|23151.3|1
1757517180000|2025-09-10 15:13:00|23165.4|23153.4|23166.6|23154.6|23166.6|23154.6|23161.2|23149.2|22
1757517190000|2025-09-10 15:13:10|23164.9|23152.9|23160|23148|23164.9|23152.9|23156.6|23144.6|22
1757517200000|2025-09-10 15:13:20|23158.7|23146.7|23165.4|23153.4|23166.2|23154.2|23158.7|23146.7|5
1757517210000|2025-09-10 15:13:30|23166.2|23154.2|23158.3|23146.3|23166.2|23154.2|23157.9|23145.9|13
1757517220000|2025-09-10 15:13:40|23159.1|23147.1|23164.1|23152.1|23164.1|23152.1|23158.3|23146.3|1
1757517230000|2025-09-10 15:13:50|23163.7|23151.7|23164.1|23152.1|23169.5|23157.5|23162.1|23150.1|34
1757517240000|2025-09-10 15:14:00|23169.5|23157.5|23164.1|23152.1|23169.5|23157.5|23164.1|23152.1|9
1757517250000|2025-09-10 15:14:10|23163.7|23151.7|23166.2|23154.2|23166.6|23154.6|23157.9|23145.9|10
1757517260000|2025-09-10 15:14:20|23165.4|23153.4|23167.9|23155.9|23167.9|23155.9|23165.4|23153.4|6
1757517270000|2025-09-10 15:14:30|23165.8|23153.8|23165.8|23153.8|23165.8|23153.8|23162.9|23150.9|6
1757517280000|2025-09-10 15:14:40|23167.9|23155.9|23187.4|23175.4|23192.4|23180.4|23167.9|23155.9|41
1757517290000|2025-09-10 15:14:50|23188.2|23176.2|23190.8|23178.8|23190.8|23178.8|23187.4|23175.4|9
1757517300000|2025-09-10 15:15:00|23189.9|23177.9|23188.3|23176.3|23189.9|23177.9|23188.3|23176.3|4
1757517310000|2025-09-10 15:15:10|23188.7|23176.7|23187|23175|23188.7|23176.7|23187|23175|0
1757517320000|2025-09-10 15:15:20|23189.9|23177.9|23184.9|23172.9|23189.9|23177.9|23181.6|23169.6|10
1757517330000|2025-09-10 15:15:30|23183.7|23171.7|23183.7|23171.7|23183.7|23171.7|23183.7|23171.7|4
1757517340000|2025-09-10 15:15:40|23184.9|23172.9|23182.4|23170.4|23186.2|23174.2|23182.4|23170.4|23
1757517350000|2025-09-10 15:15:50|23182|23170|23174.9|23162.9|23187.9|23175.9|23174.1|23162.1|4
1757517360000|2025-09-10 15:16:00|23179.9|23167.9|23181.2|23169.2|23182.4|23170.4|23179.9|23167.9|18
1757517370000|2025-09-10 15:16:10|23180.8|23168.8|23179.6|23167.6|23181.6|23169.6|23178.3|23166.3|79
1757517380000|2025-09-10 15:16:20|23179.2|23167.2|23173.3|23161.3|23182.9|23170.9|23172.9|23160.9|9
1757517390000|2025-09-10 15:16:30|23170.8|23158.8|23173.3|23161.3|23174.6|23162.6|23170.8|23158.8|4
1757517400000|2025-09-10 15:16:40|23172.5|23160.5|23170.4|23158.4|23172.5|23160.5|23170.4|23158.4|7
1757517410000|2025-09-10 15:16:50|23170.8|23158.8|23170.4|23158.4|23173.3|23161.3|23163.3|23151.3|14
1757517420000|2025-09-10 15:17:00|23172.9|23160.9|23171.7|23159.7|23174.2|23162.2|23170.8|23158.8|27
1757517430000|2025-09-10 15:17:10|23174.2|23162.2|23172.5|23160.5|23174.2|23162.2|23171.3|23159.3|7
1757517440000|2025-09-10 15:17:20|23171.3|23159.3|23167.5|23155.5|23175.9|23163.9|23166.3|23154.3|35
1757517450000|2025-09-10 15:17:30|23171.7|23159.7|23169.2|23157.2|23171.7|23159.7|23167.5|23155.5|15
1757517460000|2025-09-10 15:17:40|23168.8|23156.8|23168.8|23156.8|23170|23158|23168.4|23156.4|0
1757517470000|2025-09-10 15:17:50|23171.3|23159.3|23171.3|23159.3|23171.3|23159.3|23171.3|23159.3|5
1757517480000|2025-09-10 15:18:00|23170.4|23158.4|23173.8|23161.8|23173.8|23161.8|23170.4|23158.4|6
1757517490000|2025-09-10 15:18:10|23174.2|23162.2|23173.4|23161.4|23174.2|23162.2|23169.2|23157.2|4
1757517500000|2025-09-10 15:18:20|23173|23161|23171.3|23159.3|23173|23161|23171.3|23159.3|1
1757517510000|2025-09-10 15:18:30|23172.5|23160.5|23169.6|23157.6|23173.4|23161.4|23169.6|23157.6|8
1757517520000|2025-09-10 15:18:40|23170|23158|23173.4|23161.4|23173.4|23161.4|23169.6|23157.6|5
1757517530000|2025-09-10 15:18:50|23171.7|23159.7|23182.5|23170.5|23188.4|23176.4|23171.7|23159.7|10
1757517540000|2025-09-10 15:19:00|23183.4|23171.4|23183.4|23171.4|23183.4|23171.4|23180|23168|12
1757517550000|2025-09-10 15:19:10|||||||||1
1757517560000|2025-09-10 15:19:20|23180.9|23168.9|23181.3|23169.3|23181.3|23169.3|23180|23168|11
1757517570000|2025-09-10 15:19:30|23180.9|23168.9|23180|23168|23180.9|23168.9|23177.5|23165.5|2
1757517580000|2025-09-10 15:19:40|23181.3|23169.3|23180|23168|23181.3|23169.3|23178.8|23166.8|4
1757517590000|2025-09-10 15:19:50|23182.1|23170.1|23176.3|23164.3|23182.1|23170.1|23176.3|23164.3|10
1757517600000|2025-09-10 15:20:00|23175.4|23163.4|23170.9|23158.9|23175.4|23163.4|23170.9|23158.9|11
1757517610000|2025-09-10 15:20:10|23175|23163|23171.7|23159.7|23175|23163|23171.7|23159.7|12
1757517620000|2025-09-10 15:20:20|23172.1|23160.1|23175.9|23163.9|23176.3|23164.3|23172.1|23160.1|4
1757517630000|2025-09-10 15:20:30|23173|23161|23173.8|23161.8|23173.8|23161.8|23168.8|23156.8|7
1757517640000|2025-09-10 15:20:40|23172.5|23160.5|23173.8|23161.8|23173.8|23161.8|23172.5|23160.5|63
1757517650000|2025-09-10 15:20:50|||||||||3
1757517660000|2025-09-10 15:21:00|23166.7|23154.7|23162.1|23150.1|23166.7|23154.7|23162.1|23150.1|35
1757517670000|2025-09-10 15:21:10|23164.6|23152.6|23162.5|23150.5|23165.4|23153.4|23162.5|23150.5|5
1757517680000|2025-09-10 15:21:20|23162.1|23150.1|23162.5|23150.5|23162.5|23150.5|23162.1|23150.1|1
1757517690000|2025-09-10 15:21:30|23162.1|23150.1|23157.1|23145.1|23162.1|23150.1|23153.3|23141.3|3
1757517700000|2025-09-10 15:21:40|23156.2|23144.2|23157.1|23145.1|23162.1|23150.1|23154.6|23142.6|7
1757517710000|2025-09-10 15:21:50|23159.6|23147.6|23157.5|23145.5|23159.6|23147.6|23157.5|23145.5|6
1757517720000|2025-09-10 15:22:00|23158.7|23146.7|23157.1|23145.1|23162.1|23150.1|23157.1|23145.1|12
1757517730000|2025-09-10 15:22:10|23157.9|23145.9|23157.1|23145.1|23159.6|23147.6|23157.1|23145.1|3
1757517740000|2025-09-10 15:22:20|23156.7|23144.7|23152.1|23140.1|23156.7|23144.7|23151.7|23139.7|3
1757517750000|2025-09-10 15:22:30|23151.7|23139.7|23138.3|23126.3|23153.8|23141.8|23138.3|23126.3|54
1757517760000|2025-09-10 15:22:40|23137.5|23125.5|23137.5|23125.5|23139.2|23127.2|23137.5|23125.5|0
1757517770000|2025-09-10 15:22:50|23135|23123|23130.8|23118.8|23135|23123|23127.1|23115.1|36
1757517780000|2025-09-10 15:23:00|23125|23113|23127.5|23115.5|23127.5|23115.5|23122.5|23110.5|11
1757517790000|2025-09-10 15:23:10|23130|23118|23142.9|23130.9|23142.9|23130.9|23130|23118|19
1757517800000|2025-09-10 15:23:20|23143.8|23131.8|23145.9|23133.9|23146.7|23134.7|23143.8|23131.8|3
1757517810000|2025-09-10 15:23:30|23146.7|23134.7|23147.5|23135.5|23147.5|23135.5|23146.7|23134.7|1
1757517820000|2025-09-10 15:23:40|23148.8|23136.8|23151.7|23139.7|23155.5|23143.5|23148.8|23136.8|12
1757517830000|2025-09-10 15:23:50|23152.5|23140.5|23167.5|23155.5|23168.8|23156.8|23152.1|23140.1|15
1757517840000|2025-09-10 15:24:00|23168.8|23156.8|23172.5|23160.5|23177.5|23165.5|23162.5|23150.5|13
1757517850000|2025-09-10 15:24:10|23173.8|23161.8|23170|23158|23175|23163|23169.2|23157.2|4
1757517860000|2025-09-10 15:24:20|23169.2|23157.2|23169.2|23157.2|23169.2|23157.2|23168.8|23156.8|7
1757517870000|2025-09-10 15:24:30|23168.4|23156.4|23165|23153|23168.4|23156.4|23164.2|23152.2|3
1757517880000|2025-09-10 15:24:40|||||||||1
1757517890000|2025-09-10 15:24:50|23164.2|23152.2|23162.5|23150.5|23164.2|23152.2|23160|23148|6
1757517900000|2025-09-10 15:25:00|23162.9|23150.9|23171.7|23159.7|23173.4|23161.4|23160|23148|18
1757517910000|2025-09-10 15:25:10|23172.6|23160.6|23171.7|23159.7|23173|23161|23170|23158|28
1757517920000|2025-09-10 15:25:20|23172.5|23160.5|23175.4|23163.4|23175.4|23163.4|23168.8|23156.8|5
1757517930000|2025-09-10 15:25:30|23177.5|23165.5|23176.3|23164.3|23177.5|23165.5|23175.9|23163.9|4
1757517940000|2025-09-10 15:25:40|23173.4|23161.4|23174.2|23162.2|23174.2|23162.2|23173.4|23161.4|4
1757517950000|2025-09-10 15:25:50|23173.8|23161.8|23168.4|23156.4|23175|23163|23168.4|23156.4|8
1757517960000|2025-09-10 15:26:00|23167.6|23155.6|23156.7|23144.7|23167.6|23155.6|23154.2|23142.2|18
1757517970000|2025-09-10 15:26:10|23156.3|23144.3|23156.7|23144.7|23157.5|23145.5|23156.3|23144.3|6
1757517980000|2025-09-10 15:26:20|23151.7|23139.7|23144.2|23132.2|23151.7|23139.7|23144.2|23132.2|7
1757517990000|2025-09-10 15:26:30|23143.8|23131.8|23131.7|23119.7|23143.8|23131.8|23131.7|23119.7|2
1757518000000|2025-09-10 15:26:40|23132.1|23120.1|23129.2|23117.2|23132.1|23120.1|23129.2|23117.2|1
1757518010000|2025-09-10 15:26:50|23130|23118|23129.2|23117.2|23130|23118|23129.2|23117.2|1
1757518020000|2025-09-10 15:27:00|23128.8|23116.8|23133.4|23121.4|23136.3|23124.3|23128.8|23116.8|13
1757518030000|2025-09-10 15:27:10|23133.8|23121.8|23133.4|23121.4|23133.8|23121.8|23133.4|23121.4|2
1757518040000|2025-09-10 15:27:20|23133.8|23121.8|23133.8|23121.8|23133.8|23121.8|23133.8|23121.8|0
1757518050000|2025-09-10 15:27:30|23126.7|23114.7|23127.5|23115.5|23127.5|23115.5|23125.4|23113.4|5
1757518060000|2025-09-10 15:27:40|23127.9|23115.9|23139.6|23127.6|23139.6|23127.6|23127.9|23115.9|7
1757518070000|2025-09-10 15:27:50|23141.7|23129.7|23143.4|23131.4|23144.2|23132.2|23141.3|23129.3|16
1757518080000|2025-09-10 15:28:00|23141.3|23129.3|23149.2|23137.2|23152.5|23140.5|23141.3|23129.3|22
1757518090000|2025-09-10 15:28:10|23150.9|23138.9|23152.5|23140.5|23153.4|23141.4|23149.2|23137.2|1
1757518100000|2025-09-10 15:28:20|23152.1|23140.1|23152.5|23140.5|23153.4|23141.4|23152.1|23140.1|3
1757518110000|2025-09-10 15:28:30|23153.8|23141.8|23156.3|23144.3|23156.3|23144.3|23153.8|23141.8|1
1757518120000|2025-09-10 15:28:40|23155|23143|23153.8|23141.8|23155|23143|23153.8|23141.8|11
1757518130000|2025-09-10 15:28:50|23156.7|23144.7|23157.9|23145.9|23157.9|23145.9|23156.7|23144.7|9
1757518140000|2025-09-10 15:29:00|23156.7|23144.7|23151.3|23139.3|23156.7|23144.7|23151.3|23139.3|9
1757518150000|2025-09-10 15:29:10|||||||||4
1757518160000|2025-09-10 15:29:20|23153.8|23141.8|23155|23143|23155|23143|23153.8|23141.8|7
1757518170000|2025-09-10 15:29:30|23156.7|23144.7|23156.7|23144.7|23156.7|23144.7|23156.7|23144.7|0
1757518180000|2025-09-10 15:29:40|23157.9|23145.9|23166.3|23154.3|23169.2|23157.2|23157.9|23145.9|14
1757518190000|2025-09-10 15:29:50|23165|23153|23160|23148|23166.3|23154.3|23160|23148|4
1757518200000|2025-09-10 15:30:00|23160.9|23148.9|23161.7|23149.7|23161.7|23149.7|23160.9|23148.9|46
1757518210000|2025-09-10 15:30:10|23160.9|23148.9|23169.2|23157.2|23169.6|23157.6|23160.9|23148.9|11
1757518220000|2025-09-10 15:30:20|23168.4|23156.4|23165.9|23153.9|23168.4|23156.4|23165.9|23153.9|7
1757518230000|2025-09-10 15:30:30|23165.5|23153.5|23160.9|23148.9|23165.9|23153.9|23160.9|23148.9|112
1757518240000|2025-09-10 15:30:40|23160.1|23148.1|23160.1|23148.1|23160.5|23148.5|23158.8|23146.8|17
1757518250000|2025-09-10 15:30:50|23158.8|23146.8|23158|23146|23158.8|23146.8|23150.5|23138.5|8
1757518260000|2025-09-10 15:31:00|23156.3|23144.3|23155.9|23143.9|23158|23146|23154.2|23142.2|151
1757518270000|2025-09-10 15:31:10|23156.8|23144.8|23155.9|23143.9|23158.9|23146.9|23155.1|23143.1|32
1757518280000|2025-09-10 15:31:20|23155.1|23143.1|23150.5|23138.5|23155.5|23143.5|23150.5|23138.5|34
1757518290000|2025-09-10 15:31:30|23152.6|23140.6|23158|23146|23160.5|23148.5|23152.6|23140.6|5
1757518300000|2025-09-10 15:31:40|23160.1|23148.1|23159.2|23147.2|23160.1|23148.1|23158|23146|1
1757518310000|2025-09-10 15:31:50|23160.5|23148.5|23164.2|23152.2|23164.2|23152.2|23160.5|23148.5|10
1757518320000|2025-09-10 15:32:00|23163|23151|23166.7|23154.7|23166.7|23154.7|23163|23151|1
1757518330000|2025-09-10 15:32:10|23165.9|23153.9|23168.4|23156.4|23168.4|23156.4|23165.9|23153.9|2
1757518340000|2025-09-10 15:32:20|23168.8|23156.8|23168|23156|23168.8|23156.8|23168|23156|2
1757518350000|2025-09-10 15:32:30|23170.5|23158.5|23165.1|23153.1|23170.5|23158.5|23165.1|23153.1|78
1757518360000|2025-09-10 15:32:40|23162.6|23150.6|23162.6|23150.6|23164.3|23152.3|23158.9|23146.9|10
1757518370000|2025-09-10 15:32:50|23164.3|23152.3|23164.7|23152.7|23164.7|23152.7|23164.3|23152.3|3
1757518380000|2025-09-10 15:33:00|23165.5|23153.5|23164.7|23152.7|23167.2|23155.2|23163.8|23151.8|4
1757518390000|2025-09-10 15:33:10|23165.9|23153.9|23155.9|23143.9|23165.9|23153.9|23155.9|23143.9|10
1757518400000|2025-09-10 15:33:20|23153.4|23141.4|23154.3|23142.3|23155.9|23143.9|23153.4|23141.4|3
1757518410000|2025-09-10 15:33:30|23153.4|23141.4|23161.8|23149.8|23164.3|23152.3|23153.4|23141.4|16
1757518420000|2025-09-10 15:33:40|23160.9|23148.9|23165.5|23153.5|23165.5|23153.5|23160.9|23148.9|2
1757518430000|2025-09-10 15:33:50|23166.8|23154.8|23166.8|23154.8|23167.2|23155.2|23165.9|23153.9|9
1757518440000|2025-09-10 15:34:00|23167.2|23155.2|23164.2|23152.2|23169.2|23157.2|23164.2|23152.2|13
1757518450000|2025-09-10 15:34:10|23165.1|23153.1|23173.4|23161.4|23173.4|23161.4|23165.1|23153.1|1
1757518460000|2025-09-10 15:34:20|23173.8|23161.8|23166.7|23154.7|23173.8|23161.8|23166.3|23154.3|2
1757518470000|2025-09-10 15:34:30|23169.2|23157.2|23173.3|23161.3|23173.3|23161.3|23168.8|23156.8|43
1757518480000|2025-09-10 15:34:40|23173.4|23161.4|23173.8|23161.8|23173.8|23161.8|23170|23158|26
1757518500000|2025-09-10 15:35:00|23172.9|23160.9|23170.4|23158.4|23172.9|23160.9|23168.8|23156.8|11
1757518510000|2025-09-10 15:35:10|23171.3|23159.3|23170.9|23158.9|23171.7|23159.7|23170.9|23158.9|2
1757518520000|2025-09-10 15:35:20|23168|23156|23161.3|23149.3|23168|23156|23160.9|23148.9|6
1757518530000|2025-09-10 15:35:30|23160.9|23148.9|23170|23158|23170|23158|23160.9|23148.9|18
1757518540000|2025-09-10 15:35:40|23169.6|23157.6|23168.4|23156.4|23169.6|23157.6|23168.4|23156.4|2
1757518550000|2025-09-10 15:35:50|23168.8|23156.8|23176.3|23164.3|23179.2|23167.2|23168.8|23156.8|17
1757518560000|2025-09-10 15:36:00|23176.7|23164.7|23170|23158|23177.5|23165.5|23170|23158|4
1757518570000|2025-09-10 15:36:10|23170.9|23158.9|23170.9|23158.9|23170.9|23158.9|23170.9|23158.9|11
1757518580000|2025-09-10 15:36:20|23167.1|23155.1|23165.9|23153.9|23167.1|23155.1|23165.9|23153.9|0
1757518590000|2025-09-10 15:36:30|23167.9|23155.9|23166.3|23154.3|23170.5|23158.5|23165.9|23153.9|10
1757518600000|2025-09-10 15:36:40|23168.4|23156.4|23169.7|23157.7|23170.5|23158.5|23167.2|23155.2|125
1757518610000|2025-09-10 15:36:50|23173|23161|23167.6|23155.6|23173.8|23161.8|23165.9|23153.9|9
1757518630000|2025-09-10 15:37:10|23166.3|23154.3|23170.1|23158.1|23170.9|23158.9|23166.3|23154.3|11
1757518640000|2025-09-10 15:37:20|23170.5|23158.5|23173.8|23161.8|23173.8|23161.8|23170.5|23158.5|3
1757518650000|2025-09-10 15:37:30|23176.3|23164.3|23172.6|23160.6|23176.3|23164.3|23168.4|23156.4|5
1757518660000|2025-09-10 15:37:40|23171.7|23159.7|23170.9|23158.9|23171.7|23159.7|23170.5|23158.5|1
1757518670000|2025-09-10 15:37:50|23169.7|23157.7|23170.9|23158.9|23170.9|23158.9|23169.7|23157.7|6
1757518680000|2025-09-10 15:38:00|||||||||2
1757518690000|2025-09-10 15:38:10|23170.1|23158.1|23169.3|23157.3|23172.2|23160.2|23169.3|23157.3|3
1757518700000|2025-09-10 15:38:20|23165.9|23153.9|23169.7|23157.7|23170.9|23158.9|23165.9|23153.9|12
1757518710000|2025-09-10 15:38:30|23169.3|23157.3|23169.3|23157.3|23169.7|23157.7|23168.4|23156.4|1
1757518720000|2025-09-10 15:38:40|23169.7|23157.7|23168.4|23156.4|23169.7|23157.7|23168.4|23156.4|0
1757518730000|2025-09-10 15:38:50|23164.3|23152.3|23165.1|23153.1|23165.9|23153.9|23164.3|23152.3|1
1757518740000|2025-09-10 15:39:00|23164.3|23152.3|23162.6|23150.6|23164.7|23152.7|23162.6|23150.6|8
1757518750000|2025-09-10 15:39:10|23167.6|23155.6|23167.6|23155.6|23167.6|23155.6|23167.6|23155.6|8
1757518760000|2025-09-10 15:39:20|23169.3|23157.3|23165.9|23153.9|23169.3|23157.3|23165.9|23153.9|9
1757518770000|2025-09-10 15:39:30|23165.1|23153.1|23163.4|23151.4|23167.2|23155.2|23163.4|23151.4|6
1757518780000|2025-09-10 15:39:40|23163.8|23151.8|23167.2|23155.2|23167.2|23155.2|23163.8|23151.8|3
1757518790000|2025-09-10 15:39:50|23166.3|23154.3|23168.8|23156.8|23168.8|23156.8|23165.9|23153.9|14
1757518800000|2025-09-10 15:40:00|23172.2|23160.2|23170.1|23158.1|23172.2|23160.2|23169.7|23157.7|2
1757518810000|2025-09-10 15:40:10|23169.7|23157.7|23172.2|23160.2|23172.2|23160.2|23169.7|23157.7|11
1757518820000|2025-09-10 15:40:20|23169.6|23157.6|23166.3|23154.3|23169.6|23157.6|23164.7|23152.7|6
1757518830000|2025-09-10 15:40:30|23167.2|23155.2|23167.2|23155.2|23168.4|23156.4|23166.8|23154.8|10
1757518840000|2025-09-10 15:40:40|23169.7|23157.7|23186|23174|23186|23174|23169.7|23157.7|28
1757518850000|2025-09-10 15:40:50|23187.2|23175.2|23181.8|23169.8|23187.2|23175.2|23181.8|23169.8|2
1757518860000|2025-09-10 15:41:00|23181|23169|23180.1|23168.1|23181.4|23169.4|23179.3|23167.3|17
1757518870000|2025-09-10 15:41:10|23180.9|23168.9|23178.9|23166.9|23181.8|23169.8|23178.9|23166.9|15
1757518880000|2025-09-10 15:41:20|23178.5|23166.5|23178.5|23166.5|23178.5|23166.5|23178.5|23166.5|1
1757518890000|2025-09-10 15:41:30|23177.6|23165.6|23176.8|23164.8|23178.5|23166.5|23172.6|23160.6|16
1757518900000|2025-09-10 15:41:40|23175.1|23163.1|23174.3|23162.3|23175.1|23163.1|23173.9|23161.9|0
1757518910000|2025-09-10 15:41:50|23173.9|23161.9|23173.5|23161.5|23174.3|23162.3|23173.5|23161.5|2
1757518920000|2025-09-10 15:42:00|23172.6|23160.6|23163.5|23151.5|23172.6|23160.6|23162.2|23150.2|12
1757518930000|2025-09-10 15:42:10|23164.3|23152.3|23165.1|23153.1|23166.4|23154.4|23164.3|23152.3|3
1757518940000|2025-09-10 15:42:20|23164.7|23152.7|23163|23151|23166.4|23154.4|23163|23151|1
1757518950000|2025-09-10 15:42:30|23163.9|23151.9|23163.9|23151.9|23163.9|23151.9|23163|23151|4
1757518960000|2025-09-10 15:42:40|23162.6|23150.6|23163.9|23151.9|23163.9|23151.9|23162.6|23150.6|2
1757518970000|2025-09-10 15:42:50|23163.5|23151.5|23167.6|23155.6|23168|23156|23162.6|23150.6|15
1757518980000|2025-09-10 15:43:00|23168|23156|23174.3|23162.3|23175.1|23163.1|23168|23156|8
1757518990000|2025-09-10 15:43:10|23174.7|23162.7|23171.8|23159.8|23174.7|23162.7|23169.3|23157.3|51
1757519000000|2025-09-10 15:43:20|23172.6|23160.6|23172.2|23160.2|23172.6|23160.6|23172.2|23160.2|2
1757519010000|2025-09-10 15:43:30|23173|23161|23171|23159|23176.4|23164.4|23170.6|23158.6|95
1757519020000|2025-09-10 15:43:40|23171.8|23159.8|23176|23164|23176|23164|23169.7|23157.7|36
1757519030000|2025-09-10 15:43:50|23176.4|23164.4|23181.8|23169.8|23181.8|23169.8|23173.1|23161.1|11
1757519040000|2025-09-10 15:44:00|23183.9|23171.9|23185.2|23173.2|23186.8|23174.8|23181.4|23169.4|6
1757519050000|2025-09-10 15:44:10|23184.3|23172.3|23179.3|23167.3|23184.3|23172.3|23179.3|23167.3|5
1757519060000|2025-09-10 15:44:20|23179.7|23167.7|23183.1|23171.1|23183.1|23171.1|23179.3|23167.3|2
1757519070000|2025-09-10 15:44:30|23181|23169|23180.2|23168.2|23181|23169|23180.2|23168.2|6
1757519080000|2025-09-10 15:44:40|23181|23169|23182.7|23170.7|23182.7|23170.7|23180.2|23168.2|0
1757519090000|2025-09-10 15:44:50|23180.2|23168.2|23178.5|23166.5|23180.2|23168.2|23178.5|23166.5|1
1757519100000|2025-09-10 15:45:00|23179.3|23167.3|23179.3|23167.3|23179.7|23167.7|23177.7|23165.7|10
1757519110000|2025-09-10 15:45:10|23180.6|23168.6|23184.7|23172.7|23184.7|23172.7|23180.6|23168.6|4
1757519120000|2025-09-10 15:45:20|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|0
1757519130000|2025-09-10 15:45:30|23187.2|23175.2|23186|23174|23187.2|23175.2|23183.9|23171.9|5
1757519140000|2025-09-10 15:45:40|23186.8|23174.8|23188.5|23176.5|23188.5|23176.5|23186.8|23174.8|8
1757519150000|2025-09-10 15:45:50|23188.1|23176.1|23180.6|23168.6|23189.3|23177.3|23180.6|23168.6|3
1757519170000|2025-09-10 15:46:10|23180.2|23168.2|23183.5|23171.5|23183.5|23171.5|23178.9|23166.9|11
1757519180000|2025-09-10 15:46:20|23182.2|23170.2|23183.5|23171.5|23183.5|23171.5|23182.2|23170.2|2
1757519190000|2025-09-10 15:46:30|23181|23169|23181.4|23169.4|23182.2|23170.2|23181|23169|5
1757519200000|2025-09-10 15:46:40|23183.5|23171.5|23182.6|23170.6|23183.9|23171.9|23182.2|23170.2|22
1757519210000|2025-09-10 15:46:50|23183|23171|23182.6|23170.6|23183.9|23171.9|23182.6|23170.6|3
1757519220000|2025-09-10 15:47:00|23183.5|23171.5|23183.9|23171.9|23183.9|23171.9|23183.5|23171.5|1
1757519230000|2025-09-10 15:47:10|23183.5|23171.5|23181.4|23169.4|23183.5|23171.5|23181.4|23169.4|6
1757519240000|2025-09-10 15:47:20|23181|23169|23182.6|23170.6|23182.6|23170.6|23179.7|23167.7|8
1757519250000|2025-09-10 15:47:30|23181.8|23169.8|23181|23169|23182.2|23170.2|23181|23169|4
1757519260000|2025-09-10 15:47:40|23181.4|23169.4|23181.4|23169.4|23181.4|23169.4|23181.4|23169.4|0
1757519270000|2025-09-10 15:47:50|23181|23169|23181|23169|23181|23169|23180.1|23168.1|1
1757519280000|2025-09-10 15:48:00|23181.8|23169.8|23183.1|23171.1|23183.1|23171.1|23180.6|23168.6|18
1757519290000|2025-09-10 15:48:10|23183.9|23171.9|23186|23174|23187.2|23175.2|23183.9|23171.9|9
1757519300000|2025-09-10 15:48:20|23185.6|23173.6|23182.2|23170.2|23186|23174|23182.2|23170.2|1
1757519310000|2025-09-10 15:48:30|23177.6|23165.6|23179.7|23167.7|23179.7|23167.7|23177.2|23165.2|16
1757519320000|2025-09-10 15:48:40|23178.9|23166.9|23178.5|23166.5|23179.7|23167.7|23178.1|23166.1|16
1757519330000|2025-09-10 15:48:50|23179.3|23167.3|23180.6|23168.6|23180.6|23168.6|23179.3|23167.3|13
1757519340000|2025-09-10 15:49:00|23181.4|23169.4|23180.6|23168.6|23181.4|23169.4|23180.6|23168.6|8
1757519350000|2025-09-10 15:49:10|23178.9|23166.9|23180.6|23168.6|23181|23169|23178.1|23166.1|7
1757519360000|2025-09-10 15:49:20|23180.2|23168.2|23179.8|23167.8|23180.2|23168.2|23179.8|23167.8|2
1757519370000|2025-09-10 15:49:30|23180.6|23168.6|23180.6|23168.6|23180.6|23168.6|23180.6|23168.6|9
1757519380000|2025-09-10 15:49:40|23181|23169|23187.2|23175.2|23187.2|23175.2|23181|23169|17
1757519390000|2025-09-10 15:49:50|23184.4|23172.4|23184.4|23172.4|23184.4|23172.4|23184|23172|63
1757519400000|2025-09-10 15:50:00|23185.6|23173.6|23183.1|23171.1|23185.6|23173.6|23183.1|23171.1|5
1757519410000|2025-09-10 15:50:10|23184.4|23172.4|23185.6|23173.6|23187.3|23175.3|23184.4|23172.4|19
1757519420000|2025-09-10 15:50:20|23186.5|23174.5|23185.2|23173.2|23186.5|23174.5|23184.4|23172.4|6
1757519430000|2025-09-10 15:50:30|23184.4|23172.4|23188.2|23176.2|23188.2|23176.2|23184.4|23172.4|12
1757519440000|2025-09-10 15:50:40|23185.7|23173.7|23185.7|23173.7|23185.7|23173.7|23185.7|23173.7|18
1757519450000|2025-09-10 15:50:50|23184|23172|23184.9|23172.9|23184.9|23172.9|23184|23172|2
1757519460000|2025-09-10 15:51:00|23186.9|23174.9|23181.5|23169.5|23189|23177|23177.4|23165.4|19
1757519470000|2025-09-10 15:51:10|23180.7|23168.7|23175.3|23163.3|23182.8|23170.8|23175.3|23163.3|6
1757519480000|2025-09-10 15:51:20|23177.8|23165.8|23177.4|23165.4|23177.8|23165.8|23177.4|23165.4|7
1757519490000|2025-09-10 15:51:30|23176.1|23164.1|23175.3|23163.3|23176.1|23164.1|23175.3|23163.3|7
1757519500000|2025-09-10 15:51:40|23182.4|23170.4|23183.2|23171.2|23183.2|23171.2|23181.1|23169.1|9
1757519510000|2025-09-10 15:51:50|23182.4|23170.4|23180.7|23168.7|23182.4|23170.4|23180.7|23168.7|4
1757519520000|2025-09-10 15:52:00|23176.1|23164.1|23182.8|23170.8|23184|23172|23176.1|23164.1|13
1757519530000|2025-09-10 15:52:10|23181.9|23169.9|23182.8|23170.8|23182.8|23170.8|23181.9|23169.9|2
1757519540000|2025-09-10 15:52:20|23183.6|23171.6|23181.9|23169.9|23183.6|23171.6|23181.9|23169.9|57
1757519550000|2025-09-10 15:52:30|23182.8|23170.8|23181.5|23169.5|23183.2|23171.2|23181.5|23169.5|1
1757519560000|2025-09-10 15:52:40|23179|23167|23179|23167|23179|23167|23179|23167|1
1757519570000|2025-09-10 15:52:50|23176.9|23164.9|23180.7|23168.7|23180.7|23168.7|23176.5|23164.5|9
1757519580000|2025-09-10 15:53:00|23180.3|23168.3|23180.3|23168.3|23180.7|23168.7|23180.3|23168.3|0
1757519590000|2025-09-10 15:53:10|23179.8|23167.8|23183.6|23171.6|23183.6|23171.6|23179.8|23167.8|4
1757519600000|2025-09-10 15:53:20|23183.2|23171.2|23184.5|23172.5|23185.7|23173.7|23183.2|23171.2|5
1757519610000|2025-09-10 15:53:30|||||||||1
1757519620000|2025-09-10 15:53:40|23184.9|23172.9|23184.9|23172.9|23184.9|23172.9|23184.5|23172.5|3
1757519630000|2025-09-10 15:53:50|23181.1|23169.1|23177.8|23165.8|23181.1|23169.1|23176.1|23164.1|1
1757519640000|2025-09-10 15:54:00|23177.4|23165.4|23177.8|23165.8|23177.8|23165.8|23177.4|23165.4|10
1757519650000|2025-09-10 15:54:10|23179.5|23167.5|23179.9|23167.9|23182.4|23170.4|23179|23167|8
1757519660000|2025-09-10 15:54:20|23182.4|23170.4|23182.4|23170.4|23182.4|23170.4|23182.4|23170.4|9
1757519670000|2025-09-10 15:54:30|23179.9|23167.9|23177.4|23165.4|23179.9|23167.9|23177.4|23165.4|3
1757519680000|2025-09-10 15:54:40|23183.2|23171.2|23182.4|23170.4|23183.2|23171.2|23181.1|23169.1|5
1757519690000|2025-09-10 15:54:50|||||||||17
1757519700000|2025-09-10 15:55:00|23182|23170|23180.3|23168.3|23182.4|23170.4|23180.3|23168.3|3
1757519710000|2025-09-10 15:55:10|23178.6|23166.6|23179.9|23167.9|23180.3|23168.3|23178.6|23166.6|1
1757519720000|2025-09-10 15:55:20|23182.4|23170.4|23182.4|23170.4|23182.4|23170.4|23182.4|23170.4|2
1757519730000|2025-09-10 15:55:30|23182.8|23170.8|23184.5|23172.5|23184.5|23172.5|23182.4|23170.4|12
1757519740000|2025-09-10 15:55:40|23182.8|23170.8|23184.5|23172.5|23185.7|23173.7|23182.4|23170.4|2
1757519750000|2025-09-10 15:55:50|23182.4|23170.4|23177|23165|23182.4|23170.4|23177|23165|14
1757519760000|2025-09-10 15:56:00|23176.1|23164.1|23174.9|23162.9|23176.1|23164.1|23174|23162|3
1757519770000|2025-09-10 15:56:10|23183.6|23171.6|23184|23172|23185.7|23173.7|23183.2|23171.2|5
1757519780000|2025-09-10 15:56:20|23191.5|23179.5|23199|23187|23199|23187|23190.3|23178.3|9
1757519790000|2025-09-10 15:56:30|23200.7|23188.7|23204.4|23192.4|23206.1|23194.1|23200.7|23188.7|14
1757519800000|2025-09-10 15:56:40|23205.3|23193.3|23207.3|23195.3|23207.3|23195.3|23204|23192|42
1757519810000|2025-09-10 15:56:50|23206.5|23194.5|23208.2|23196.2|23208.2|23196.2|23203.6|23191.6|6
1757519820000|2025-09-10 15:57:00|23201.9|23189.9|23201.5|23189.5|23201.9|23189.9|23201.1|23189.1|19
1757519830000|2025-09-10 15:57:10|23201.1|23189.1|23205.6|23193.6|23205.6|23193.6|23201.1|23189.1|8
1757519840000|2025-09-10 15:57:20|23205.2|23193.2|23206.1|23194.1|23208.6|23196.6|23205.2|23193.2|3
1757519850000|2025-09-10 15:57:30|23207.7|23195.7|23214|23202|23214|23202|23207.7|23195.7|6
1757519860000|2025-09-10 15:57:40|23213.6|23201.6|23215.2|23203.2|23215.2|23203.2|23212.3|23200.3|24
1757519870000|2025-09-10 15:57:50|23214.4|23202.4|23213.6|23201.6|23216.1|23204.1|23213.6|23201.6|2
1757519880000|2025-09-10 15:58:00|23214|23202|23216.5|23204.5|23216.5|23204.5|23212.7|23200.7|11
1757519890000|2025-09-10 15:58:10|23216.1|23204.1|23216.5|23204.5|23217.7|23205.7|23212.7|23200.7|13
1757519900000|2025-09-10 15:58:20|23215.6|23203.6|23209.4|23197.4|23215.6|23203.6|23209.4|23197.4|8
1757519910000|2025-09-10 15:58:30|23209|23197|23209|23197|23209|23197|23209|23197|1
1757519920000|2025-09-10 15:58:40|23207.7|23195.7|23201.9|23189.9|23207.7|23195.7|23200.2|23188.2|4
1757519930000|2025-09-10 15:58:50|23200.6|23188.6|23206.5|23194.5|23206.9|23194.9|23200.6|23188.6|2
1757519940000|2025-09-10 15:59:00|23206.9|23194.9|23206.5|23194.5|23209|23197|23203.1|23191.1|3
1757519950000|2025-09-10 15:59:10|23207.3|23195.3|23203.1|23191.1|23210.2|23198.2|23202.7|23190.7|5
1757519960000|2025-09-10 15:59:20|23204.8|23192.8|23212.7|23200.7|23212.7|23200.7|23204.8|23192.8|9
1757519970000|2025-09-10 15:59:30|23214|23202|23214|23202|23225.2|23213.2|23214|23202|8
1757519980000|2025-09-10 15:59:40|23215.2|23203.2|23217.7|23205.7|23217.7|23205.7|23215.2|23203.2|11
1757519990000|2025-09-10 15:59:50|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|18
1757520000000|2025-09-10 16:00:00|23217.3|23205.3|23217.3|23205.3|23218.6|23206.6|23216.9|23204.9|3
1757520010000|2025-09-10 16:00:10|23216.9|23204.9|23220.2|23208.2|23220.2|23208.2|23214.8|23202.8|14
1757520020000|2025-09-10 16:00:20|23221.1|23209.1|23223.6|23211.6|23225.2|23213.2|23221.1|23209.1|9
1757520030000|2025-09-10 16:00:30|23224.8|23212.8|23222.7|23210.7|23226.1|23214.1|23222.7|23210.7|4
1757520040000|2025-09-10 16:00:40|23222.3|23210.3|23217.3|23205.3|23222.3|23210.3|23216.9|23204.9|6
1757520050000|2025-09-10 16:00:50|23219|23207|23214.8|23202.8|23220.2|23208.2|23214.8|23202.8|8
1757520060000|2025-09-10 16:01:00|23214|23202|23202.7|23190.7|23214|23202|23202.7|23190.7|41
1757520070000|2025-09-10 16:01:10|23204|23192|23207.3|23195.3|23209|23197|23204|23192|9
1757520080000|2025-09-10 16:01:20|23209.8|23197.8|23210.2|23198.2|23213.6|23201.6|23209.8|23197.8|3
1757520090000|2025-09-10 16:01:30|23209.8|23197.8|23211.9|23199.9|23215.7|23203.7|23206.9|23194.9|26
1757520100000|2025-09-10 16:01:40|23211.5|23199.5|23210.2|23198.2|23211.5|23199.5|23210.2|23198.2|5
1757520110000|2025-09-10 16:01:50|23211.1|23199.1|23211.1|23199.1|23211.1|23199.1|23209.8|23197.8|8
1757520120000|2025-09-10 16:02:00|23211.5|23199.5|23204.4|23192.4|23211.5|23199.5|23204.4|23192.4|6
1757520130000|2025-09-10 16:02:10|23202.7|23190.7|23204.8|23192.8|23204.8|23192.8|23201.5|23189.5|4
1757520140000|2025-09-10 16:02:20|23206.5|23194.5|23208.2|23196.2|23209.4|23197.4|23205.7|23193.7|60
1757520150000|2025-09-10 16:02:30|23209|23197|23212.8|23200.8|23213.6|23201.6|23208.2|23196.2|3
1757520160000|2025-09-10 16:02:40|23213.2|23201.2|23206.1|23194.1|23213.6|23201.6|23203.6|23191.6|4
1757520170000|2025-09-10 16:02:50|23205.3|23193.3|23205.3|23193.3|23206.9|23194.9|23202.8|23190.8|12
1757520180000|2025-09-10 16:03:00|23204.9|23192.9|23205.3|23193.3|23205.7|23193.7|23204|23192|12
1757520190000|2025-09-10 16:03:10|23205.7|23193.7|23209.4|23197.4|23210.7|23198.7|23205.7|23193.7|21
1757520200000|2025-09-10 16:03:20|23210.3|23198.3|23211.9|23199.9|23212.8|23200.8|23209|23197|6
1757520210000|2025-09-10 16:03:30|23212.8|23200.8|23210.3|23198.3|23212.8|23200.8|23210.3|23198.3|6
1757520220000|2025-09-10 16:03:40|23206.5|23194.5|23214|23202|23214|23202|23206.5|23194.5|12
1757520230000|2025-09-10 16:03:50|23212.8|23200.8|23215.3|23203.3|23216.5|23204.5|23212.8|23200.8|1
1757520240000|2025-09-10 16:04:00|23214.4|23202.4|23220.3|23208.3|23220.3|23208.3|23214.4|23202.4|7
1757520250000|2025-09-10 16:04:10|23219.9|23207.9|23214.4|23202.4|23220.3|23208.3|23214|23202|4
1757520260000|2025-09-10 16:04:20|23214.9|23202.9|23215.3|23203.3|23216.5|23204.5|23214.9|23202.9|2
1757520270000|2025-09-10 16:04:30|||||||||11
1757520280000|2025-09-10 16:04:40|23214.9|23202.9|23212.8|23200.8|23214.9|23202.9|23212.4|23200.4|5
1757520290000|2025-09-10 16:04:50|23214.9|23202.9|23215.3|23203.3|23216.5|23204.5|23214.9|23202.9|14
1757520300000|2025-09-10 16:05:00|23216.1|23204.1|23229.4|23217.4|23229.4|23217.4|23216.1|23204.1|28
1757520310000|2025-09-10 16:05:10|23229|23217|23231.1|23219.1|23231.1|23219.1|23228.6|23216.6|11
1757520320000|2025-09-10 16:05:20|23231.9|23219.9|23229|23217|23232.4|23220.4|23228.2|23216.2|14
1757520330000|2025-09-10 16:05:30|23228.6|23216.6|23228.2|23216.2|23228.6|23216.6|23227.4|23215.4|27
1757520340000|2025-09-10 16:05:40|23227.4|23215.4|23225.3|23213.3|23228.6|23216.6|23224|23212|6
1757520350000|2025-09-10 16:05:50|23224.4|23212.4|23219.4|23207.4|23224.4|23212.4|23219.4|23207.4|13
1757520360000|2025-09-10 16:06:00|23219|23207|23218.6|23206.6|23221.5|23209.5|23217.8|23205.8|88
1757520370000|2025-09-10 16:06:10|23218.2|23206.2|23219|23207|23221.5|23209.5|23215.3|23203.3|19
1757520380000|2025-09-10 16:06:20|23219.9|23207.9|23225.7|23213.7|23225.7|23213.7|23219.9|23207.9|5
1757520390000|2025-09-10 16:06:30|23225.3|23213.3|23227.8|23215.8|23227.8|23215.8|23225.3|23213.3|3
1757520400000|2025-09-10 16:06:40|23226.5|23214.5|23227|23215|23227.8|23215.8|23225.3|23213.3|5
1757520410000|2025-09-10 16:06:50|23227.8|23215.8|23222.8|23210.8|23227.8|23215.8|23222.8|23210.8|2
1757520420000|2025-09-10 16:07:00|23222.4|23210.4|23229.9|23217.9|23229.9|23217.9|23221.5|23209.5|5
1757520430000|2025-09-10 16:07:10|23229.5|23217.5|23233.6|23221.6|23235.3|23223.3|23229.5|23217.5|27
1757520440000|2025-09-10 16:07:20|23234.5|23222.5|23237.8|23225.8|23241.1|23229.1|23234.5|23222.5|4
1757520450000|2025-09-10 16:07:30|23237|23225|23241.1|23229.1|23241.1|23229.1|23237|23225|9
1757520460000|2025-09-10 16:07:40|23240.7|23228.7|23241.1|23229.1|23241.1|23229.1|23240.7|23228.7|2
1757520470000|2025-09-10 16:07:50|23242|23230|23248.6|23236.6|23248.6|23236.6|23242|23230|5
1757520480000|2025-09-10 16:08:00|23249.9|23237.9|23245.3|23233.3|23252|23240|23245.3|23233.3|6
1757520490000|2025-09-10 16:08:10|23244.5|23232.5|23240.3|23228.3|23244.5|23232.5|23240.3|23228.3|8
1757520500000|2025-09-10 16:08:20|23239.5|23227.5|23230.3|23218.3|23239.5|23227.5|23220.7|23208.7|84
1757520510000|2025-09-10 16:08:30|23231.1|23219.1|23227.8|23215.8|23232|23220|23225.3|23213.3|13
1757520520000|2025-09-10 16:08:40|23225.3|23213.3|23224.5|23212.5|23225.3|23213.3|23223.6|23211.6|1
1757520530000|2025-09-10 16:08:50|23223.6|23211.6|23227.4|23215.4|23227.4|23215.4|23223.6|23211.6|6
1757520540000|2025-09-10 16:09:00|23227|23215|23222.4|23210.4|23227|23215|23221.1|23209.1|5
1757520550000|2025-09-10 16:09:10|23222.8|23210.8|23224.5|23212.5|23227.8|23215.8|23222.8|23210.8|17
1757520560000|2025-09-10 16:09:20|23223.2|23211.2|23223.2|23211.2|23223.7|23211.7|23222.8|23210.8|2
1757520570000|2025-09-10 16:09:30|23224.1|23212.1|23227|23215|23227|23215|23224.1|23212.1|6
1757520580000|2025-09-10 16:09:40|23226.6|23214.6|23226.6|23214.6|23226.6|23214.6|23226.2|23214.2|0
1757520590000|2025-09-10 16:09:50|23225.4|23213.4|23219.5|23207.5|23225.4|23213.4|23219.5|23207.5|125
1757520600000|2025-09-10 16:10:00|23220.8|23208.8|23226.2|23214.2|23227.8|23215.8|23219.5|23207.5|18
1757520610000|2025-09-10 16:10:10|23223.3|23211.3|23222.9|23210.9|23223.3|23211.3|23221.2|23209.2|2
1757520620000|2025-09-10 16:10:20|23222|23210|23220.4|23208.4|23222|23210|23220.4|23208.4|2
1757520630000|2025-09-10 16:10:30|23220|23208|23220.4|23208.4|23220.4|23208.4|23219.5|23207.5|28
1757520640000|2025-09-10 16:10:40|23219.1|23207.1|23230.4|23218.4|23230.8|23218.8|23219.1|23207.1|6
1757520650000|2025-09-10 16:10:50|23228.7|23216.7|23231.2|23219.2|23231.2|23219.2|23227.8|23215.8|1
1757520660000|2025-09-10 16:11:00|23230.8|23218.8|23230.8|23218.8|23231.2|23219.2|23229.9|23217.9|3
1757520670000|2025-09-10 16:11:10|23231.2|23219.2|23241.2|23229.2|23241.2|23229.2|23231.2|23219.2|6
1757520680000|2025-09-10 16:11:20|23242|23230|23249.5|23237.5|23250.8|23238.8|23240.8|23228.8|35
1757520690000|2025-09-10 16:11:30|23255.4|23243.4|23244.9|23232.9|23255.4|23243.4|23243.7|23231.7|20
1757520700000|2025-09-10 16:11:40|23240.8|23228.8|23240.3|23228.3|23243.7|23231.7|23240.3|23228.3|3
1757520710000|2025-09-10 16:11:50|23240.8|23228.8|23237.8|23225.8|23245.3|23233.3|23237.8|23225.8|74
1757520720000|2025-09-10 16:12:00|23241.6|23229.6|23242.8|23230.8|23244.5|23232.5|23241.6|23229.6|12
1757520730000|2025-09-10 16:12:10|23242|23230|23236.6|23224.6|23242.8|23230.8|23236.6|23224.6|51
1757520740000|2025-09-10 16:12:20|23237.4|23225.4|23232|23220|23237.4|23225.4|23232|23220|3
1757520750000|2025-09-10 16:12:30|23231.6|23219.6|23231.2|23219.2|23233.7|23221.7|23227|23215|12
1757520760000|2025-09-10 16:12:40|23230.4|23218.4|23228.7|23216.7|23231.2|23219.2|23227.9|23215.9|1
1757520770000|2025-09-10 16:12:50|23228.3|23216.3|23227.9|23215.9|23228.7|23216.7|23226.2|23214.2|2
1757520780000|2025-09-10 16:13:00|23228.7|23216.7|23232.9|23220.9|23232.9|23220.9|23228.7|23216.7|4
1757520790000|2025-09-10 16:13:10|23233.3|23221.3|23233.7|23221.7|23233.7|23221.7|23232.9|23220.9|1
1757520800000|2025-09-10 16:13:20|23224.1|23212.1|23222|23210|23224.1|23212.1|23221.6|23209.6|20
1757520810000|2025-09-10 16:13:30|23222.4|23210.4|23222|23210|23222.4|23210.4|23222|23210|10
1757520820000|2025-09-10 16:13:40|23218.7|23206.7|23207|23195|23218.7|23206.7|23207|23195|5
1757520830000|2025-09-10 16:13:50|23205.8|23193.8|23223.7|23211.7|23225.4|23213.4|23202.4|23190.4|9
1757520840000|2025-09-10 16:14:00|23225.4|23213.4|23221.2|23209.2|23225.8|23213.8|23219.5|23207.5|61
1757520850000|2025-09-10 16:14:10|23217.8|23205.8|23216.2|23204.2|23218.7|23206.7|23214.5|23202.5|4
1757520860000|2025-09-10 16:14:20|23222|23210|23219.5|23207.5|23222.4|23210.4|23219.5|23207.5|21
1757520870000|2025-09-10 16:14:30|23220.8|23208.8|23221.2|23209.2|23222|23210|23220.8|23208.8|0
1757520880000|2025-09-10 16:14:40|23220.4|23208.4|23235.8|23223.8|23235.8|23223.8|23220.4|23208.4|3
1757520890000|2025-09-10 16:14:50|23236.2|23224.2|23242.9|23230.9|23245.8|23233.8|23236.2|23224.2|3
1757520900000|2025-09-10 16:15:00|23242|23230|23238.7|23226.7|23242.9|23230.9|23235.4|23223.4|5
1757520910000|2025-09-10 16:15:10|23237.9|23225.9|23237.9|23225.9|23238.7|23226.7|23237.9|23225.9|6
1757520920000|2025-09-10 16:15:20|23237|23225|23239.5|23227.5|23239.5|23227.5|23235.8|23223.8|76
1757520930000|2025-09-10 16:15:30|23240.4|23228.4|23240.8|23228.8|23240.8|23228.8|23240.4|23228.4|0
1757520940000|2025-09-10 16:15:40|||||||||2
1757520950000|2025-09-10 16:15:50|23243.7|23231.7|23247.1|23235.1|23247.1|23235.1|23243.7|23231.7|7
1757520960000|2025-09-10 16:16:00|23246.6|23234.6|23240.8|23228.8|23246.6|23234.6|23240.8|23228.8|97
1757520970000|2025-09-10 16:16:10|23237.9|23225.9|23238.3|23226.3|23239.1|23227.1|23237.5|23225.5|8
1757520980000|2025-09-10 16:16:20|23236.2|23224.2|23223.3|23211.3|23236.2|23224.2|23223.3|23211.3|8
1757520990000|2025-09-10 16:16:30|23224.1|23212.1|23226.2|23214.2|23226.2|23214.2|23224.1|23212.1|15
1757521000000|2025-09-10 16:16:40|23229.6|23217.6|23230.4|23218.4|23230.4|23218.4|23229.1|23217.1|4
1757521010000|2025-09-10 16:16:50|23230.8|23218.8|23233.7|23221.7|23234.6|23222.6|23230.8|23218.8|9
1757521020000|2025-09-10 16:17:00|23233.3|23221.3|23222.9|23210.9|23233.3|23221.3|23222.9|23210.9|1
1757521030000|2025-09-10 16:17:10|23223.3|23211.3|23231.2|23219.2|23233.7|23221.7|23223.3|23211.3|9
1757521040000|2025-09-10 16:17:20|23231.6|23219.6|23237.1|23225.1|23237.9|23225.9|23231.6|23219.6|2
1757521050000|2025-09-10 16:17:30|23236.2|23224.2|23230.4|23218.4|23238.3|23226.3|23230.4|23218.4|4
1757521060000|2025-09-10 16:17:40|23229.5|23217.5|23228.7|23216.7|23229.5|23217.5|23228.7|23216.7|1
1757521070000|2025-09-10 16:17:50|23226.6|23214.6|23226.6|23214.6|23226.6|23214.6|23226.6|23214.6|0
1757521080000|2025-09-10 16:18:00|23227|23215|23227|23215|23227|23215|23227|23215|1
1757521090000|2025-09-10 16:18:10|23224.5|23212.5|23217.9|23205.9|23226.6|23214.6|23217.9|23205.9|4
1757521100000|2025-09-10 16:18:20|23217|23205|23217|23205|23217.4|23205.4|23215.4|23203.4|8
1757521110000|2025-09-10 16:18:30|23216.6|23204.6|23209.1|23197.1|23216.6|23204.6|23209.1|23197.1|10
1757521120000|2025-09-10 16:18:40|23210.8|23198.8|23212|23200|23212|23200|23210.4|23198.4|7
1757521130000|2025-09-10 16:18:50|23210.4|23198.4|23210.4|23198.4|23212|23200|23210.4|23198.4|10
1757521140000|2025-09-10 16:19:00|||||||||2
1757521150000|2025-09-10 16:19:10|23210.8|23198.8|23208.7|23196.7|23210.8|23198.8|23208.7|23196.7|2
1757521160000|2025-09-10 16:19:20|23201.6|23189.6|23204.1|23192.1|23205.4|23193.4|23201.6|23189.6|5
1757521170000|2025-09-10 16:19:30|23203.7|23191.7|23205|23193|23205|23193|23203.7|23191.7|7
1757521180000|2025-09-10 16:19:40|23203.3|23191.3|23200.4|23188.4|23203.3|23191.3|23200.4|23188.4|4
1757521190000|2025-09-10 16:19:50|23200.8|23188.8|23203.3|23191.3|23203.7|23191.7|23200.8|23188.8|4
1757521200000|2025-09-10 16:20:00|23201.2|23189.2|23190.8|23178.8|23201.2|23189.2|23190.8|23178.8|11
1757521210000|2025-09-10 16:20:10|23190.4|23178.4|23193.7|23181.7|23193.7|23181.7|23190|23178|5
1757521220000|2025-09-10 16:20:20|23193.3|23181.3|23191.7|23179.7|23193.3|23181.3|23189.6|23177.6|4
1757521230000|2025-09-10 16:20:30|23189.6|23177.6|23189.6|23177.6|23190.8|23178.8|23188.7|23176.7|8
1757521240000|2025-09-10 16:20:40|23190.8|23178.8|23193.7|23181.7|23195|23183|23190.8|23178.8|2
1757521250000|2025-09-10 16:20:50|23192.1|23180.1|23188.7|23176.7|23192.1|23180.1|23188.7|23176.7|3
1757521260000|2025-09-10 16:21:00|23188.3|23176.3|23184.6|23172.6|23188.3|23176.3|23179.6|23167.6|11
1757521270000|2025-09-10 16:21:10|23184.2|23172.2|23184.6|23172.6|23185.8|23173.8|23184.2|23172.2|7
1757521280000|2025-09-10 16:21:20|23185|23173|23185.8|23173.8|23185.8|23173.8|23185|23173|10
1757521290000|2025-09-10 16:21:30|23183.8|23171.8|23182.1|23170.1|23183.8|23171.8|23180.4|23168.4|4
1757521300000|2025-09-10 16:21:40|23182.9|23170.9|23182.9|23170.9|23182.9|23170.9|23182.9|23170.9|0
1757521310000|2025-09-10 16:21:50|23183.3|23171.3|23178.3|23166.3|23183.7|23171.7|23178.3|23166.3|1
1757521320000|2025-09-10 16:22:00|23177.5|23165.5|23181.2|23169.2|23181.2|23169.2|23175.4|23163.4|4
1757521330000|2025-09-10 16:22:10|23180.8|23168.8|23184.6|23172.6|23185.4|23173.4|23180.8|23168.8|8
1757521340000|2025-09-10 16:22:20|23183.3|23171.3|23185.4|23173.4|23185.4|23173.4|23183.3|23171.3|2
1757521350000|2025-09-10 16:22:30|23185|23173|23182.9|23170.9|23185.8|23173.8|23180.8|23168.8|9
1757521360000|2025-09-10 16:22:40|23182.1|23170.1|23183.3|23171.3|23183.3|23171.3|23182.1|23170.1|0
1757521370000|2025-09-10 16:22:50|23182.9|23170.9|23183.3|23171.3|23183.3|23171.3|23180.8|23168.8|11
1757521380000|2025-09-10 16:23:00|23186.7|23174.7|23184.2|23172.2|23186.7|23174.7|23184.2|23172.2|13
1757521390000|2025-09-10 16:23:10|23180.8|23168.8|23188.3|23176.3|23188.3|23176.3|23180.8|23168.8|4
1757521400000|2025-09-10 16:23:20|23186.6|23174.6|23182.1|23170.1|23186.6|23174.6|23182.1|23170.1|2
1757521410000|2025-09-10 16:23:30|23182.9|23170.9|23183.7|23171.7|23183.7|23171.7|23182.9|23170.9|17
1757521420000|2025-09-10 16:23:40|23182.5|23170.5|23183.7|23171.7|23183.7|23171.7|23175.4|23163.4|7
1757521430000|2025-09-10 16:23:50|23184.6|23172.6|23193.3|23181.3|23193.3|23181.3|23184.6|23172.6|9
1757521440000|2025-09-10 16:24:00|23192.9|23180.9|23192.9|23180.9|23192.9|23180.9|23192.9|23180.9|2
1757521450000|2025-09-10 16:24:10|23191.7|23179.7|23189.2|23177.2|23191.7|23179.7|23189.2|23177.2|2
1757521460000|2025-09-10 16:24:20|23190.4|23178.4|23191.7|23179.7|23192.5|23180.5|23190.4|23178.4|32
1757521480000|2025-09-10 16:24:40|23190.8|23178.8|23190.4|23178.4|23190.8|23178.8|23190.4|23178.4|86
1757521500000|2025-09-10 16:25:00|23187.5|23175.5|23184.6|23172.6|23187.5|23175.5|23177.1|23165.1|13
1757521510000|2025-09-10 16:25:10|23183.7|23171.7|23185.4|23173.4|23185.8|23173.8|23183.3|23171.3|7
1757521520000|2025-09-10 16:25:20|23184.6|23172.6|23185.4|23173.4|23185.8|23173.8|23184.6|23172.6|2
1757521530000|2025-09-10 16:25:30|23185.8|23173.8|23185.8|23173.8|23185.8|23173.8|23185.8|23173.8|7
1757521540000|2025-09-10 16:25:40|23194.6|23182.6|23200.4|23188.4|23200.4|23188.4|23193.3|23181.3|18
1757521550000|2025-09-10 16:25:50|23202.9|23190.9|23197.9|23185.9|23202.9|23190.9|23196.7|23184.7|51
1757521560000|2025-09-10 16:26:00|23198.3|23186.3|23202.9|23190.9|23204.2|23192.2|23198.3|23186.3|5
1757521570000|2025-09-10 16:26:10|23201.7|23189.7|23195.4|23183.4|23202.9|23190.9|23195.4|23183.4|12
1757521580000|2025-09-10 16:26:20|23198.7|23186.7|23206.7|23194.7|23206.7|23194.7|23198.7|23186.7|8
1757521590000|2025-09-10 16:26:30|23205.8|23193.8|23205.4|23193.4|23205.8|23193.8|23205.4|23193.4|5
1757521600000|2025-09-10 16:26:40|23205|23193|23205.4|23193.4|23205.4|23193.4|23204.2|23192.2|1
1757521610000|2025-09-10 16:26:50|23205|23193|23203.3|23191.3|23205|23193|23202.9|23190.9|4
1757521620000|2025-09-10 16:27:00|23202.9|23190.9|23202.9|23190.9|23202.9|23190.9|23202.9|23190.9|0
1757521630000|2025-09-10 16:27:10|23198.7|23186.7|23205.8|23193.8|23205.8|23193.8|23198.7|23186.7|7
1757521640000|2025-09-10 16:27:20|23205.4|23193.4|23205.4|23193.4|23205.4|23193.4|23205.4|23193.4|6
1757521650000|2025-09-10 16:27:30|23205.8|23193.8|23205.8|23193.8|23205.8|23193.8|23205.8|23193.8|1
1757521660000|2025-09-10 16:27:40|23209.5|23197.5|23213.7|23201.7|23214.5|23202.5|23209.5|23197.5|44
1757521670000|2025-09-10 16:27:50|23211.2|23199.2|23208.7|23196.7|23212.9|23200.9|23207.9|23195.9|52
1757521680000|2025-09-10 16:28:00|23209.5|23197.5|23209.9|23197.9|23209.9|23197.9|23209.5|23197.5|4
1757521690000|2025-09-10 16:28:10|23216.2|23204.2|23223.7|23211.7|23227|23215|23214.9|23202.9|62
1757521700000|2025-09-10 16:28:20|23223.3|23211.3|23222.4|23210.4|23223.3|23211.3|23221.6|23209.6|0
1757521710000|2025-09-10 16:28:30|23226.2|23214.2|23222.8|23210.8|23227.4|23215.4|23222.8|23210.8|12
1757521720000|2025-09-10 16:28:40|23224.1|23212.1|23228.7|23216.7|23228.7|23216.7|23224.1|23212.1|7
1757521730000|2025-09-10 16:28:50|23227.8|23215.8|23225.3|23213.3|23229.9|23217.9|23222.4|23210.4|10
1757521740000|2025-09-10 16:29:00|23224.9|23212.9|23225.3|23213.3|23226.2|23214.2|23223.7|23211.7|5
1757521750000|2025-09-10 16:29:10|23226.2|23214.2|23224.5|23212.5|23227.8|23215.8|23220.3|23208.3|6
1757521760000|2025-09-10 16:29:20|23224.9|23212.9|23224.9|23212.9|23226.6|23214.6|23222.4|23210.4|6
1757521770000|2025-09-10 16:29:30|23225.3|23213.3|23227.8|23215.8|23229.1|23217.1|23225.3|23213.3|4
1757521780000|2025-09-10 16:29:40|23232.8|23220.8|23231.2|23219.2|23232.8|23220.8|23231.2|23219.2|6
1757521790000|2025-09-10 16:29:50|23232|23220|23230.3|23218.3|23232.9|23220.9|23227.8|23215.8|12
1757521800000|2025-09-10 16:30:00|23231.6|23219.6|23231.6|23219.6|23231.6|23219.6|23231.6|23219.6|3
1757521810000|2025-09-10 16:30:10|23230.3|23218.3|23239.9|23227.9|23240.8|23228.8|23230.3|23218.3|12
1757521820000|2025-09-10 16:30:20|23242.8|23230.8|23242.8|23230.8|23243.7|23231.7|23242.8|23230.8|14
1757521830000|2025-09-10 16:30:30|23240.8|23228.8|23236.2|23224.2|23241.2|23229.2|23235.3|23223.3|17
1757521840000|2025-09-10 16:30:40|23235.3|23223.3|23236.1|23224.1|23236.1|23224.1|23235.3|23223.3|60
1757521850000|2025-09-10 16:30:50|23235.3|23223.3|23242|23230|23242|23230|23235.3|23223.3|59
1757521860000|2025-09-10 16:31:00|23243.6|23231.6|23243.2|23231.2|23244.5|23232.5|23240.3|23228.3|13
1757521870000|2025-09-10 16:31:10|23242.4|23230.4|23244.1|23232.1|23244.5|23232.5|23242.4|23230.4|35
1757521880000|2025-09-10 16:31:20|23244.5|23232.5|23239.1|23227.1|23245.3|23233.3|23239.1|23227.1|54
1757521890000|2025-09-10 16:31:30|23237.4|23225.4|23239.1|23227.1|23239.1|23227.1|23236.6|23224.6|23
1757521900000|2025-09-10 16:31:40|23237.4|23225.4|23236.6|23224.6|23237.4|23225.4|23236.6|23224.6|2
1757521910000|2025-09-10 16:31:50|23235.7|23223.7|23237.8|23225.8|23237.8|23225.8|23234.9|23222.9|3
1757521920000|2025-09-10 16:32:00|23237|23225|23246.1|23234.1|23246.1|23234.1|23237|23225|8
1757521930000|2025-09-10 16:32:10|23248.6|23236.6|23250.3|23238.3|23251.6|23239.6|23248.6|23236.6|3
1757521940000|2025-09-10 16:32:20|23249.1|23237.1|23251.6|23239.6|23251.6|23239.6|23249.1|23237.1|15
1757521950000|2025-09-10 16:32:30|23252|23240|23251.6|23239.6|23253.2|23241.2|23250.7|23238.7|11
1757521960000|2025-09-10 16:32:40|||||||||1
1757521970000|2025-09-10 16:32:50|23250.7|23238.7|23255.3|23243.3|23255.3|23243.3|23250.7|23238.7|28
1757521980000|2025-09-10 16:33:00|23254.9|23242.9|23251.1|23239.1|23254.9|23242.9|23251.1|23239.1|1
1757521990000|2025-09-10 16:33:10|23252|23240|23254|23242|23254|23242|23252|23240|8
1757522000000|2025-09-10 16:33:20|23252|23240|23252|23240|23252.8|23240.8|23251.1|23239.1|3
1757522010000|2025-09-10 16:33:30|23252.8|23240.8|23249.9|23237.9|23252.8|23240.8|23249.9|23237.9|8
1757522020000|2025-09-10 16:33:40|23250.3|23238.3|23252.4|23240.4|23252.4|23240.4|23250.3|23238.3|3
1757522030000|2025-09-10 16:33:50|23254|23242|23256.5|23244.5|23256.5|23244.5|23252.8|23240.8|8
1757522040000|2025-09-10 16:34:00|23254|23242|23251.1|23239.1|23254|23242|23251.1|23239.1|10
1757522050000|2025-09-10 16:34:10|23251.5|23239.5|23250.3|23238.3|23251.5|23239.5|23250.3|23238.3|3
1757522060000|2025-09-10 16:34:20|23249|23237|23252.8|23240.8|23252.8|23240.8|23249|23237|12
1757522070000|2025-09-10 16:34:30|23253.2|23241.2|23254|23242|23254|23242|23253.2|23241.2|2
1757522080000|2025-09-10 16:34:40|23255.3|23243.3|23254|23242|23255.3|23243.3|23254|23242|3
1757522090000|2025-09-10 16:34:50|23252.8|23240.8|23249|23237|23252.8|23240.8|23249|23237|3
1757522100000|2025-09-10 16:35:00|23251.5|23239.5|23243.2|23231.2|23251.5|23239.5|23239.8|23227.8|27
1757522110000|2025-09-10 16:35:10|23242.3|23230.3|23234.8|23222.8|23243.2|23231.2|23232.7|23220.7|53
1757522120000|2025-09-10 16:35:20|23235.6|23223.6|23237.3|23225.3|23237.3|23225.3|23234.8|23222.8|6
1757522130000|2025-09-10 16:35:30|23236.9|23224.9|23242.7|23230.7|23242.7|23230.7|23236.9|23224.9|32
1757522140000|2025-09-10 16:35:40|23242.3|23230.3|23241.8|23229.8|23242.7|23230.7|23241|23229|63
1757522150000|2025-09-10 16:35:50|23241.4|23229.4|23242.3|23230.3|23243.1|23231.1|23241.4|23229.4|26
1757522160000|2025-09-10 16:36:00|23241|23229|23237.3|23225.3|23242.7|23230.7|23236|23224|18
1757522170000|2025-09-10 16:36:10|23238.5|23226.5|23239.3|23227.3|23240.2|23228.2|23237.3|23225.3|30
1757522180000|2025-09-10 16:36:20|23240.2|23228.2|23244.8|23232.8|23244.8|23232.8|23239.8|23227.8|33
1757522190000|2025-09-10 16:36:30|23244.4|23232.4|23244.8|23232.8|23244.8|23232.8|23244.4|23232.4|5
1757522200000|2025-09-10 16:36:40|23240.2|23228.2|23239.8|23227.8|23240.2|23228.2|23239.8|23227.8|4
1757522210000|2025-09-10 16:36:50|23240.6|23228.6|23240.2|23228.2|23241.4|23229.4|23239.4|23227.4|5
1757522220000|2025-09-10 16:37:00|23239.8|23227.8|23243.9|23231.9|23243.9|23231.9|23239.8|23227.8|1
1757522230000|2025-09-10 16:37:10|23259.3|23247.3|23261.4|23249.4|23261.4|23249.4|23257.7|23245.7|39
1757522240000|2025-09-10 16:37:20|23260.6|23248.6|23254.8|23242.8|23260.6|23248.6|23254.8|23242.8|8
1757522250000|2025-09-10 16:37:30|23255.2|23243.2|23249.8|23237.8|23256|23244|23249.8|23237.8|6
1757522270000|2025-09-10 16:37:50|23246|23234|23244.8|23232.8|23246.9|23234.9|23244.8|23232.8|7
1757522280000|2025-09-10 16:38:00|||||||||1
1757522290000|2025-09-10 16:38:10|23246|23234|23242.3|23230.3|23246|23234|23241.9|23229.9|3
1757522300000|2025-09-10 16:38:20|23241.9|23229.9|23242.3|23230.3|23242.3|23230.3|23241.9|23229.9|3
1757522310000|2025-09-10 16:38:30|||||||||1
1757522320000|2025-09-10 16:38:40|23240.6|23228.6|23240.6|23228.6|23244.8|23232.8|23239.4|23227.4|10
1757522330000|2025-09-10 16:38:50|23242.3|23230.3|23246.5|23234.5|23247.3|23235.3|23242.3|23230.3|4
1757522340000|2025-09-10 16:39:00|23245.6|23233.6|23247.7|23235.7|23247.7|23235.7|23243.5|23231.5|31
1757522350000|2025-09-10 16:39:10|23242.7|23230.7|23243.9|23231.9|23243.9|23231.9|23241.4|23229.4|4
1757522360000|2025-09-10 16:39:20|23244.8|23232.8|23240.2|23228.2|23244.8|23232.8|23240.2|23228.2|4
1757522370000|2025-09-10 16:39:30|23238.9|23226.9|23241|23229|23241|23229|23238.9|23226.9|6
1757522380000|2025-09-10 16:39:40|23240.6|23228.6|23238.5|23226.5|23240.6|23228.6|23235.6|23223.6|6
1757522390000|2025-09-10 16:39:50|23235.2|23223.2|23237.7|23225.7|23237.7|23225.7|23235.2|23223.2|51
1757522400000|2025-09-10 16:40:00|23236.8|23224.8|23239.7|23227.7|23241.4|23229.4|23236.8|23224.8|63
1757522410000|2025-09-10 16:40:10|23241|23229|23246.4|23234.4|23246.4|23234.4|23239.7|23227.7|11
1757522420000|2025-09-10 16:40:20|23246|23234|23249.3|23237.3|23249.3|23237.3|23246|23234|2
1757522430000|2025-09-10 16:40:30|23248.9|23236.9|23249.3|23237.3|23249.3|23237.3|23248.5|23236.5|1
1757522440000|2025-09-10 16:40:40|23248.9|23236.9|23246|23234|23248.9|23236.9|23246|23234|7
1757522450000|2025-09-10 16:40:50|23249.3|23237.3|23248.9|23236.9|23249.3|23237.3|23248.5|23236.5|1
1757522460000|2025-09-10 16:41:00|23248.5|23236.5|23248.5|23236.5|23248.9|23236.9|23248.5|23236.5|0
1757522470000|2025-09-10 16:41:10|||||||||1
1757522480000|2025-09-10 16:41:20|23247.7|23235.7|23245.2|23233.2|23248.9|23236.9|23245.2|23233.2|8
1757522490000|2025-09-10 16:41:30|23243.9|23231.9|23243.9|23231.9|23243.9|23231.9|23243.9|23231.9|2
1757522510000|2025-09-10 16:41:50|||||||||2
1757522520000|2025-09-10 16:42:00|23244.7|23232.7|23241.8|23229.8|23244.7|23232.7|23241.4|23229.4|11
1757522530000|2025-09-10 16:42:10|23240.2|23228.2|23243.5|23231.5|23243.9|23231.9|23240.2|23228.2|5
1757522550000|2025-09-10 16:42:30|23241|23229|23241|23229|23241|23229|23241|23229|0
1757522560000|2025-09-10 16:42:40|23243.9|23231.9|23234.3|23222.3|23243.9|23231.9|23233.9|23221.9|23
1757522570000|2025-09-10 16:42:50|23233.9|23221.9|23236|23224|23236|23224|23233.9|23221.9|4
1757522580000|2025-09-10 16:43:00|23235.2|23223.2|23237.7|23225.7|23238.1|23226.1|23233.9|23221.9|5
1757522590000|2025-09-10 16:43:10|23236.8|23224.8|23238.1|23226.1|23238.1|23226.1|23236.8|23224.8|1
1757522600000|2025-09-10 16:43:20|23237.3|23225.3|23242.7|23230.7|23243.9|23231.9|23237.3|23225.3|4
1757522610000|2025-09-10 16:43:30|23241.4|23229.4|23241.4|23229.4|23241.4|23229.4|23241.4|23229.4|0
1757522620000|2025-09-10 16:43:40|23241.8|23229.8|23241.8|23229.8|23241.8|23229.8|23241.4|23229.4|9
1757522630000|2025-09-10 16:43:50|23246.8|23234.8|23247.3|23235.3|23247.7|23235.7|23246.8|23234.8|14
1757522640000|2025-09-10 16:44:00|23247.7|23235.7|23247.3|23235.3|23247.7|23235.7|23247.3|23235.3|2
1757522650000|2025-09-10 16:44:10|23247.7|23235.7|23247.7|23235.7|23247.7|23235.7|23247.7|23235.7|2
1757522660000|2025-09-10 16:44:20|23248.5|23236.5|23241.9|23229.9|23248.5|23236.5|23241|23229|4
1757522670000|2025-09-10 16:44:30|23241|23229|23240.6|23228.6|23241.9|23229.9|23240.6|23228.6|0
1757522680000|2025-09-10 16:44:40|23240.2|23228.2|23240.6|23228.6|23240.6|23228.6|23240.2|23228.2|13
1757522690000|2025-09-10 16:44:50|23236.5|23224.5|23237.7|23225.7|23237.7|23225.7|23236.5|23224.5|7
1757522700000|2025-09-10 16:45:00|23238.1|23226.1|23233.6|23221.6|23240.2|23228.2|23233.6|23221.6|4
1757522710000|2025-09-10 16:45:10|23232.8|23220.8|23233.2|23221.2|23233.6|23221.6|23232.8|23220.8|12
1757522720000|2025-09-10 16:45:20|23233.6|23221.6|23236.1|23224.1|23236.1|23224.1|23231.9|23219.9|10
1757522730000|2025-09-10 16:45:30|23235.2|23223.2|23236.1|23224.1|23236.1|23224.1|23234.4|23222.4|0
1757522740000|2025-09-10 16:45:40|23236.9|23224.9|23238.2|23226.2|23239|23227|23236.9|23224.9|8
1757522750000|2025-09-10 16:45:50|23237.3|23225.3|23238.6|23226.6|23238.6|23226.6|23237.3|23225.3|2
1757522760000|2025-09-10 16:46:00|23238.2|23226.2|23234.4|23222.4|23238.2|23226.2|23234.4|23222.4|3
1757522770000|2025-09-10 16:46:10|23234|23222|23238.2|23226.2|23238.2|23226.2|23234|23222|21
1757522780000|2025-09-10 16:46:20|23239.9|23227.9|23239.9|23227.9|23239.9|23227.9|23239.9|23227.9|14
1757522790000|2025-09-10 16:46:30|23239|23227|23239.9|23227.9|23239.9|23227.9|23239|23227|3
1757522800000|2025-09-10 16:46:40|23238.6|23226.6|23242.8|23230.8|23242.8|23230.8|23238.2|23226.2|12
1757522810000|2025-09-10 16:46:50|23246.5|23234.5|23247.3|23235.3|23247.3|23235.3|23246.5|23234.5|26
1757522820000|2025-09-10 16:47:00|23246.9|23234.9|23246.5|23234.5|23247.3|23235.3|23245.2|23233.2|54
1757522830000|2025-09-10 16:47:10|23247.3|23235.3|23246.1|23234.1|23247.3|23235.3|23243.6|23231.6|4
1757522840000|2025-09-10 16:47:20|||||||||1
1757522850000|2025-09-10 16:47:30|23244.4|23232.4|23244|23232|23245.2|23233.2|23244|23232|28
1757522860000|2025-09-10 16:47:40|23243.6|23231.6|23241.1|23229.1|23243.6|23231.6|23239.8|23227.8|1
1757522870000|2025-09-10 16:47:50|23239.8|23227.8|23241.1|23229.1|23241.1|23229.1|23239.8|23227.8|0
1757522890000|2025-09-10 16:48:10|23241.5|23229.5|23240.7|23228.7|23242.3|23230.3|23240.7|23228.7|21
1757522900000|2025-09-10 16:48:20|23243.2|23231.2|23240.7|23228.7|23243.2|23231.2|23240.7|23228.7|4
1757522910000|2025-09-10 16:48:30|23239|23227|23240.3|23228.3|23244.4|23232.4|23239|23227|8
1757522920000|2025-09-10 16:48:40|23239.9|23227.9|23240.3|23228.3|23240.3|23228.3|23239.9|23227.9|1
1757522930000|2025-09-10 16:48:50|23240.7|23228.7|23240.3|23228.3|23240.7|23228.7|23240.3|23228.3|1
1757522940000|2025-09-10 16:49:00|||||||||3
1757522950000|2025-09-10 16:49:10|23239.9|23227.9|23242.8|23230.8|23244|23232|23239|23227|5
1757522960000|2025-09-10 16:49:20|23243.2|23231.2|23243.6|23231.6|23243.6|23231.6|23243.2|23231.2|1
1757522970000|2025-09-10 16:49:30|23243.2|23231.2|23242.8|23230.8|23243.2|23231.2|23242.8|23230.8|0
1757522980000|2025-09-10 16:49:40|23243.6|23231.6|23248.2|23236.2|23249.4|23237.4|23243.2|23231.2|6
1757522990000|2025-09-10 16:49:50|23249.8|23237.8|23248.6|23236.6|23249.8|23237.8|23248.6|23236.6|5
1757523000000|2025-09-10 16:50:00|23249.4|23237.4|23252.8|23240.8|23252.8|23240.8|23249.4|23237.4|21
1757523010000|2025-09-10 16:50:10|23251.9|23239.9|23252.8|23240.8|23252.8|23240.8|23251.9|23239.9|0
1757523020000|2025-09-10 16:50:20|23252.3|23240.3|23261.1|23249.1|23261.9|23249.9|23251.9|23239.9|28
1757523030000|2025-09-10 16:50:30|23275.2|23263.2|23287.7|23275.7|23287.7|23275.7|23275.2|23263.2|31
1757523040000|2025-09-10 16:50:40|23291.1|23279.1|23282.7|23270.7|23291.5|23279.5|23282.7|23270.7|65
1757523050000|2025-09-10 16:50:50|23283.1|23271.1|23280.6|23268.6|23283.1|23271.1|23280.2|23268.2|5
1757523060000|2025-09-10 16:51:00|23284.8|23272.8|23284.8|23272.8|23284.8|23272.8|23281|23269|13
1757523070000|2025-09-10 16:51:10|23283.5|23271.5|23285.6|23273.6|23289.8|23277.8|23283.5|23271.5|52
1757523080000|2025-09-10 16:51:20|23286.5|23274.5|23288.5|23276.5|23288.5|23276.5|23283.9|23271.9|17
1757523090000|2025-09-10 16:51:30|23287.7|23275.7|23291|23279|23291.9|23279.9|23286.8|23274.8|23
1757523100000|2025-09-10 16:51:40|23290.2|23278.2|23294.4|23282.4|23295.2|23283.2|23289.4|23277.4|2
1757523110000|2025-09-10 16:51:50|23295.6|23283.6|23293.1|23281.1|23295.6|23283.6|23291.9|23279.9|6
1757523120000|2025-09-10 16:52:00|23292.7|23280.7|23295.6|23283.6|23295.6|23283.6|23289|23277|8
1757523130000|2025-09-10 16:52:10|23292.3|23280.3|23292.3|23280.3|23292.3|23280.3|23292.3|23280.3|13
1757523140000|2025-09-10 16:52:20|23291|23279|23299.8|23287.8|23300.6|23288.6|23291|23279|13
1757523150000|2025-09-10 16:52:30|23300.6|23288.6|23313.1|23301.1|23315.2|23303.2|23300.6|23288.6|56
1757523160000|2025-09-10 16:52:40|23309.8|23297.8|23311.9|23299.9|23317.7|23305.7|23309.8|23297.8|17
1757523170000|2025-09-10 16:52:50|23312.3|23300.3|23322.7|23310.7|23326.9|23314.9|23312.3|23300.3|22
1757523180000|2025-09-10 16:53:00|23324|23312|23332.3|23320.3|23336|23324|23322.7|23310.7|27
1757523190000|2025-09-10 16:53:10|23331.9|23319.9|23326.9|23314.9|23331.9|23319.9|23326|23314|14
1757523200000|2025-09-10 16:53:20|23323.9|23311.9|23336.5|23324.5|23338.9|23326.9|23319.4|23307.4|25
1757523210000|2025-09-10 16:53:30|23336.1|23324.1|23335.6|23323.6|23336.9|23324.9|23331|23319|22
1757523220000|2025-09-10 16:53:40|23336|23324|23336|23324|23339|23327|23335.2|23323.2|7
1757523230000|2025-09-10 16:53:50|23335.2|23323.2|23319.8|23307.8|23335.2|23323.2|23319.8|23307.8|24
1757523240000|2025-09-10 16:54:00|23321.8|23309.8|23314.4|23302.4|23326.1|23314.1|23313.6|23301.6|29
1757523250000|2025-09-10 16:54:10|23316.1|23304.1|23311.5|23299.5|23318.6|23306.6|23311.5|23299.5|34
1757523260000|2025-09-10 16:54:20|23304.8|23292.8|23297.7|23285.7|23304.8|23292.8|23296.1|23284.1|21
1757523270000|2025-09-10 16:54:30|23296.9|23284.9|23300.2|23288.2|23301.5|23289.5|23296.1|23284.1|4
1757523280000|2025-09-10 16:54:40|23301.1|23289.1|23308.6|23296.6|23312.3|23300.3|23301.1|23289.1|10
1757523290000|2025-09-10 16:54:50|23308.2|23296.2|23306.1|23294.1|23308.6|23296.6|23304.8|23292.8|3
1757523300000|2025-09-10 16:55:00|23307.7|23295.7|23309.4|23297.4|23311|23299|23307.7|23295.7|23
1757523310000|2025-09-10 16:55:10|23310.2|23298.2|23315.6|23303.6|23316.9|23304.9|23309.4|23297.4|10
1757523320000|2025-09-10 16:55:20|23315.2|23303.2|23317.7|23305.7|23320.6|23308.6|23314.8|23302.8|13
1757523330000|2025-09-10 16:55:30|23317.3|23305.3|23317.7|23305.7|23317.7|23305.7|23317.3|23305.3|5
1757523340000|2025-09-10 16:55:40|23318.6|23306.6|23316.9|23304.9|23318.6|23306.6|23316.9|23304.9|4
1757523350000|2025-09-10 16:55:50|23318.6|23306.6|23315.2|23303.2|23319.8|23307.8|23315.2|23303.2|3
1757523360000|2025-09-10 16:56:00|23314.8|23302.8|23313.6|23301.6|23314.8|23302.8|23313.6|23301.6|0
1757523370000|2025-09-10 16:56:10|23312.3|23300.3|23312.3|23300.3|23312.3|23300.3|23310.2|23298.2|2
1757523380000|2025-09-10 16:56:20|23311.9|23299.9|23309.4|23297.4|23311.9|23299.9|23300.2|23288.2|62
1757523390000|2025-09-10 16:56:30|23308.1|23296.1|23312.3|23300.3|23312.3|23300.3|23304.8|23292.8|15
1757523400000|2025-09-10 16:56:40|23313.1|23301.1|23315.6|23303.6|23316|23304|23311|23299|12
1757523410000|2025-09-10 16:56:50|23317.3|23305.3|23321.9|23309.9|23323.1|23311.1|23317.3|23305.3|4
1757523420000|2025-09-10 16:57:00|23322.7|23310.7|23317.7|23305.7|23323.5|23311.5|23317.7|23305.7|62
1757523430000|2025-09-10 16:57:10|23318.1|23306.1|23318.5|23306.5|23318.5|23306.5|23317.7|23305.7|6
1757523440000|2025-09-10 16:57:20|23319.4|23307.4|23323.1|23311.1|23323.1|23311.1|23319.4|23307.4|2
1757523450000|2025-09-10 16:57:30|23325.6|23313.6|23322.3|23310.3|23325.6|23313.6|23321|23309|7
1757523460000|2025-09-10 16:57:40|23323.1|23311.1|23318.5|23306.5|23323.1|23311.1|23318.5|23306.5|1
1757523470000|2025-09-10 16:57:50|23321.9|23309.9|23321|23309|23322.7|23310.7|23321|23309|7
1757523480000|2025-09-10 16:58:00|23322.7|23310.7|23319.8|23307.8|23324.4|23312.4|23319.4|23307.4|5
1757523490000|2025-09-10 16:58:10|23320.6|23308.6|23319.4|23307.4|23322.7|23310.7|23319.4|23307.4|6
1757523500000|2025-09-10 16:58:20|23318.1|23306.1|23311|23299|23318.1|23306.1|23303.9|23291.9|32
1757523510000|2025-09-10 16:58:30|23310.6|23298.6|23309.8|23297.8|23310.6|23298.6|23309.8|23297.8|2
1757523520000|2025-09-10 16:58:40|23310.6|23298.6|23321.8|23309.8|23324.3|23312.3|23310.6|23298.6|33
1757523530000|2025-09-10 16:58:50|23321.4|23309.4|23321.8|23309.8|23322.7|23310.7|23321.4|23309.4|2
1757523540000|2025-09-10 16:59:00|23321.4|23309.4|23321.4|23309.4|23323.9|23311.9|23321.4|23309.4|1
1757523550000|2025-09-10 16:59:10|23323.9|23311.9|23323.9|23311.9|23323.9|23311.9|23321.4|23309.4|7
1757523560000|2025-09-10 16:59:20|23325.6|23313.6|23324.3|23312.3|23326.4|23314.4|23322.3|23310.3|16
1757523570000|2025-09-10 16:59:30|23327.7|23315.7|23326.4|23314.4|23327.7|23315.7|23326.4|23314.4|11
1757523580000|2025-09-10 16:59:40|23328.1|23316.1|23335.2|23323.2|23338.5|23326.5|23328.1|23316.1|10
1757523590000|2025-09-10 16:59:50|23334.3|23322.3|23326.4|23314.4|23338.9|23326.9|23326.4|23314.4|31
1757523600000|2025-09-10 17:00:00|23326.8|23314.8|23338.9|23326.9|23338.9|23326.9|23326.8|23314.8|6
1757523610000|2025-09-10 17:00:10|23341.8|23329.8|23343.5|23331.5|23345.2|23333.2|23338.1|23326.1|21
1757523620000|2025-09-10 17:00:20|23342.7|23330.7|23344.7|23332.7|23348.1|23336.1|23341|23329|73
1757523630000|2025-09-10 17:00:30|23345.6|23333.6|23342.2|23330.2|23347.7|23335.7|23342.2|23330.2|24
1757523640000|2025-09-10 17:00:40|23342.6|23330.6|23343.1|23331.1|23343.1|23331.1|23342.2|23330.2|33
1757523650000|2025-09-10 17:00:50|23335.2|23323.2|23331|23319|23335.2|23323.2|23330.2|23318.2|12
1757523660000|2025-09-10 17:01:00|23330.2|23318.2|23331.4|23319.4|23331.4|23319.4|23328.1|23316.1|4
1757523670000|2025-09-10 17:01:10|23332.3|23320.3|23332.3|23320.3|23332.7|23320.7|23331.8|23319.8|1
1757523680000|2025-09-10 17:01:20|23331.4|23319.4|23331.4|23319.4|23331.4|23319.4|23331.4|23319.4|0
1757523690000|2025-09-10 17:01:30|23332.3|23320.3|23328.5|23316.5|23332.3|23320.3|23328.5|23316.5|4
1757523700000|2025-09-10 17:01:40|23328.9|23316.9|23336.4|23324.4|23336.8|23324.8|23328.5|23316.5|4
1757523710000|2025-09-10 17:01:50|23334.3|23322.3|23336.8|23324.8|23336.8|23324.8|23333.9|23321.9|5
1757523720000|2025-09-10 17:02:00|23337.7|23325.7|23328.9|23316.9|23338.9|23326.9|23328.9|23316.9|11
1757523730000|2025-09-10 17:02:10|23330.2|23318.2|23325.2|23313.2|23330.2|23318.2|23324.3|23312.3|6
1757523740000|2025-09-10 17:02:20|23325.6|23313.6|23329.3|23317.3|23329.3|23317.3|23325.6|23313.6|5
1757523750000|2025-09-10 17:02:30|23328.5|23316.5|23325.2|23313.2|23328.5|23316.5|23325.2|23313.2|6
1757523760000|2025-09-10 17:02:40|23333.1|23321.1|23334.8|23322.8|23334.8|23322.8|23333.1|23321.1|8
1757523770000|2025-09-10 17:02:50|23335.2|23323.2|23330.2|23318.2|23335.2|23323.2|23330.2|23318.2|17
1757523780000|2025-09-10 17:03:00|23329.8|23317.8|23330.2|23318.2|23330.6|23318.6|23325.6|23313.6|6
1757523790000|2025-09-10 17:03:10|23333.5|23321.5|23333.1|23321.1|23333.5|23321.5|23333.1|23321.1|7
1757523800000|2025-09-10 17:03:20|23334.4|23322.4|23333.1|23321.1|23334.4|23322.4|23333.1|23321.1|1
1757523810000|2025-09-10 17:03:30|23332.3|23320.3|23328.5|23316.5|23332.7|23320.7|23328.5|23316.5|1
1757523820000|2025-09-10 17:03:40|23330.2|23318.2|23326.9|23314.9|23330.6|23318.6|23326.9|23314.9|7
1757523830000|2025-09-10 17:03:50|23327.7|23315.7|23330.2|23318.2|23330.2|23318.2|23327.7|23315.7|2
1757523840000|2025-09-10 17:04:00|23328.5|23316.5|23329.4|23317.4|23330.6|23318.6|23328.5|23316.5|12
1757523850000|2025-09-10 17:04:10|23328.5|23316.5|23328.1|23316.1|23328.9|23316.9|23328.1|23316.1|1
1757523860000|2025-09-10 17:04:20|23328.5|23316.5|23328.5|23316.5|23328.5|23316.5|23328.5|23316.5|2
1757523870000|2025-09-10 17:04:30|23328.1|23316.1|23324.8|23312.8|23328.5|23316.5|23324.8|23312.8|14
1757523880000|2025-09-10 17:04:40|23325.6|23313.6|23326|23314|23326|23314|23325.6|23313.6|0
1757523890000|2025-09-10 17:04:50|23325.6|23313.6|23325.6|23313.6|23326|23314|23325.6|23313.6|1
1757523900000|2025-09-10 17:05:00|23330.2|23318.2|23319.4|23307.4|23330.2|23318.2|23319.4|23307.4|5
1757523910000|2025-09-10 17:05:10|23319.8|23307.8|23326.9|23314.9|23326.9|23314.9|23319.8|23307.8|6
1757523920000|2025-09-10 17:05:20|23325.2|23313.2|23315.6|23303.6|23325.2|23313.2|23313.9|23301.9|75
1757523930000|2025-09-10 17:05:30|23315.2|23303.2|23307.6|23295.6|23315.2|23303.2|23306|23294|8
1757523940000|2025-09-10 17:05:40|23306|23294|23302.2|23290.2|23307.2|23295.2|23302.2|23290.2|10
1757523950000|2025-09-10 17:05:50|23303.5|23291.5|23302.2|23290.2|23303.5|23291.5|23302.2|23290.2|54
1757523960000|2025-09-10 17:06:00|23303.9|23291.9|23302.2|23290.2|23305.6|23293.6|23301.4|23289.4|12
1757523970000|2025-09-10 17:06:10|23304.7|23292.7|23307.7|23295.7|23307.7|23295.7|23303.9|23291.9|36
1757523980000|2025-09-10 17:06:20|23308.1|23296.1|23301.4|23289.4|23308.1|23296.1|23298.1|23286.1|13
1757523990000|2025-09-10 17:06:30|||||||||1
1757524000000|2025-09-10 17:06:40|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|3
1757524010000|2025-09-10 17:06:50|23303.9|23291.9|23303.9|23291.9|23303.9|23291.9|23303.9|23291.9|0
1757524020000|2025-09-10 17:07:00|23308.5|23296.5|23303.9|23291.9|23308.9|23296.9|23298.9|23286.9|28
1757524030000|2025-09-10 17:07:10|23309.3|23297.3|23316.8|23304.8|23316.8|23304.8|23308.9|23296.9|13
1757524040000|2025-09-10 17:07:20|23317.7|23305.7|23318.9|23306.9|23320.2|23308.2|23317.7|23305.7|0
1757524050000|2025-09-10 17:07:30|23317.2|23305.2|23315.2|23303.2|23317.2|23305.2|23311.4|23299.4|7
1757524060000|2025-09-10 17:07:40|23319.3|23307.3|23320.2|23308.2|23320.2|23308.2|23319.3|23307.3|6
1757524070000|2025-09-10 17:07:50|23321.9|23309.9|23323.9|23311.9|23326.8|23314.8|23321.9|23309.9|16
1757524080000|2025-09-10 17:08:00|23315.2|23303.2|23305.2|23293.2|23316.8|23304.8|23305.2|23293.2|11
1757524090000|2025-09-10 17:08:10|23306|23294|23315.2|23303.2|23315.2|23303.2|23306|23294|3
1757524100000|2025-09-10 17:08:20|23314.3|23302.3|23311|23299|23314.3|23302.3|23310.2|23298.2|5
1757524110000|2025-09-10 17:08:30|23308.5|23296.5|23306.4|23294.4|23308.5|23296.5|23306.4|23294.4|1
1757524120000|2025-09-10 17:08:40|23306.8|23294.8|23306.8|23294.8|23306.8|23294.8|23306.8|23294.8|2
1757524130000|2025-09-10 17:08:50|23312.7|23300.7|23312.7|23300.7|23313.9|23301.9|23311.4|23299.4|7
1757524140000|2025-09-10 17:09:00|23312.3|23300.3|23314.3|23302.3|23314.3|23302.3|23311.4|23299.4|4
1757524150000|2025-09-10 17:09:10|23313.5|23301.5|23313.5|23301.5|23313.5|23301.5|23313.5|23301.5|0
1757524160000|2025-09-10 17:09:20|23311|23299|23310.2|23298.2|23311|23299|23310.2|23298.2|0
1757524170000|2025-09-10 17:09:30|23311|23299|23306.4|23294.4|23311|23299|23306.4|23294.4|0
1757524180000|2025-09-10 17:09:40|23310.6|23298.6|23314.3|23302.3|23314.3|23302.3|23310.2|23298.2|4
1757524190000|2025-09-10 17:09:50|||||||||6
1757524200000|2025-09-10 17:10:00|23314.8|23302.8|23314.3|23302.3|23314.8|23302.8|23313.9|23301.9|0
1757524210000|2025-09-10 17:10:10|23313.5|23301.5|23308.9|23296.9|23313.5|23301.5|23308.9|23296.9|1
1757524220000|2025-09-10 17:10:20|23308.5|23296.5|23301.8|23289.8|23308.5|23296.5|23301.8|23289.8|9
1757524230000|2025-09-10 17:10:30|23301.4|23289.4|23298.5|23286.5|23301.4|23289.4|23297.7|23285.7|3
1757524240000|2025-09-10 17:10:40|23297.7|23285.7|23296.9|23284.9|23298.5|23286.5|23296.9|23284.9|6
1757524250000|2025-09-10 17:10:50|23291.4|23279.4|23283.9|23271.9|23291.4|23279.4|23282.7|23270.7|8
1757524260000|2025-09-10 17:11:00|23283.1|23271.1|23286.9|23274.9|23289.4|23277.4|23282.7|23270.7|6
1757524270000|2025-09-10 17:11:10|23287.7|23275.7|23288.9|23276.9|23288.9|23276.9|23285.2|23273.2|5
1757524280000|2025-09-10 17:11:20|23291|23279|23288.5|23276.5|23291|23279|23288.5|23276.5|29
1757524290000|2025-09-10 17:11:30|23288.9|23276.9|23296|23284|23296|23284|23288.5|23276.5|1
1757524300000|2025-09-10 17:11:40|23295.2|23283.2|23290.2|23278.2|23295.2|23283.2|23290.2|23278.2|11
1757524310000|2025-09-10 17:11:50|23289.4|23277.4|23298.5|23286.5|23298.5|23286.5|23289.4|23277.4|6
1757524320000|2025-09-10 17:12:00|23299.4|23287.4|23300.2|23288.2|23301.9|23289.9|23299.4|23287.4|0
1757524330000|2025-09-10 17:12:10|23300.6|23288.6|23303.5|23291.5|23303.5|23291.5|23300.6|23288.6|2
1757524340000|2025-09-10 17:12:20|23304.4|23292.4|23304.4|23292.4|23305.6|23293.6|23303.1|23291.1|9
1757524350000|2025-09-10 17:12:30|23303.1|23291.1|23301|23289|23303.5|23291.5|23301|23289|2
1757524360000|2025-09-10 17:12:40|23300.6|23288.6|23301|23289|23301.9|23289.9|23300.6|23288.6|4
1757524370000|2025-09-10 17:12:50|23301.9|23289.9|23306|23294|23306|23294|23301.9|23289.9|10
1757524380000|2025-09-10 17:13:00|23306.9|23294.9|23309.4|23297.4|23309.4|23297.4|23306|23294|9
1757524390000|2025-09-10 17:13:10|23308.1|23296.1|23305.6|23293.6|23308.1|23296.1|23305.6|23293.6|1
1757524400000|2025-09-10 17:13:20|||||||||7
1757524410000|2025-09-10 17:13:30|23307.7|23295.7|23308.6|23296.6|23311.1|23299.1|23307.7|23295.7|6
1757524420000|2025-09-10 17:13:40|23310.2|23298.2|23310.6|23298.6|23310.6|23298.6|23309.4|23297.4|11
1757524430000|2025-09-10 17:13:50|23310.2|23298.2|23310.2|23298.2|23310.2|23298.2|23310.2|23298.2|36
1757524440000|2025-09-10 17:14:00|23309.8|23297.8|23314.8|23302.8|23318.1|23306.1|23309.8|23297.8|30
1757524450000|2025-09-10 17:14:10|23317.3|23305.3|23318.1|23306.1|23318.1|23306.1|23317.3|23305.3|3
1757524460000|2025-09-10 17:14:20|23316.1|23304.1|23315.6|23303.6|23316.9|23304.9|23314.8|23302.8|2
1757524470000|2025-09-10 17:14:30|23314.8|23302.8|23316.1|23304.1|23316.1|23304.1|23314.8|23302.8|12
1757524480000|2025-09-10 17:14:40|23315.6|23303.6|23316.9|23304.9|23316.9|23304.9|23315.6|23303.6|6
1757524490000|2025-09-10 17:14:50|23317.7|23305.7|23317.3|23305.3|23318.2|23306.2|23317.3|23305.3|1
1757524500000|2025-09-10 17:15:00|23315.7|23303.7|23315.7|23303.7|23315.7|23303.7|23314.8|23302.8|20
1757524510000|2025-09-10 17:15:10|23314.8|23302.8|23315.7|23303.7|23315.7|23303.7|23314.8|23302.8|2
1757524520000|2025-09-10 17:15:20|23314.8|23302.8|23315.7|23303.7|23315.7|23303.7|23314.8|23302.8|3
1757524530000|2025-09-10 17:15:30|23316.5|23304.5|23314.8|23302.8|23316.5|23304.5|23314.8|23302.8|55
1757524540000|2025-09-10 17:15:40|23316.5|23304.5|23312.7|23300.7|23316.5|23304.5|23312.7|23300.7|3
1757524550000|2025-09-10 17:15:50|23319.8|23307.8|23333.6|23321.6|23333.6|23321.6|23319.8|23307.8|70
1757524560000|2025-09-10 17:16:00|23332.7|23320.7|23326.1|23314.1|23332.7|23320.7|23326.1|23314.1|6
1757524570000|2025-09-10 17:16:10|23325.3|23313.3|23327.8|23315.8|23327.8|23315.8|23324.8|23312.8|16
1757524580000|2025-09-10 17:16:20|23329|23317|23327.3|23315.3|23329|23317|23327.3|23315.3|3
1757524590000|2025-09-10 17:16:30|23326.5|23314.5|23324.8|23312.8|23326.5|23314.5|23324.8|23312.8|1
1757524600000|2025-09-10 17:16:40|23324|23312|23324.8|23312.8|23324.8|23312.8|23324|23312|5
1757524610000|2025-09-10 17:16:50|23324|23312|23325.3|23313.3|23325.3|23313.3|23324|23312|6
1757524620000|2025-09-10 17:17:00|23324.8|23312.8|23319.4|23307.4|23324.8|23312.8|23317.3|23305.3|26
1757524630000|2025-09-10 17:17:10|23322.3|23310.3|23321.1|23309.1|23322.3|23310.3|23321.1|23309.1|1
1757524640000|2025-09-10 17:17:20|23322.3|23310.3|23303.6|23291.6|23322.3|23310.3|23302.8|23290.8|28
1757524650000|2025-09-10 17:17:30|23302.8|23290.8|23293.6|23281.6|23302.8|23290.8|23291.5|23279.5|4
1757524660000|2025-09-10 17:17:40|23292.4|23280.4|23296.1|23284.1|23296.5|23284.5|23292.4|23280.4|6
1757524670000|2025-09-10 17:17:50|23294.9|23282.9|23293.6|23281.6|23294.9|23282.9|23293.6|23281.6|1
1757524680000|2025-09-10 17:18:00|23290.3|23278.3|23283.6|23271.6|23290.3|23278.3|23283.6|23271.6|5
1757524690000|2025-09-10 17:18:10|||||||||1
1757524700000|2025-09-10 17:18:20|23289|23277|23283.6|23271.6|23289|23277|23281.1|23269.1|6
1757524710000|2025-09-10 17:18:30|23285.3|23273.3|23287.4|23275.4|23287.8|23275.8|23284|23272|7
1757524720000|2025-09-10 17:18:40|23287|23275|23284.5|23272.5|23287|23275|23284.5|23272.5|1
1757524730000|2025-09-10 17:18:50|23284.9|23272.9|23284|23272|23284.9|23272.9|23284|23272|0
1757524740000|2025-09-10 17:19:00|23283.6|23271.6|23272.4|23260.4|23283.6|23271.6|23272.4|23260.4|6
1757524750000|2025-09-10 17:19:10|23272.8|23260.8|23244.4|23232.4|23272.8|23260.8|23242.7|23230.7|26
1757524760000|2025-09-10 17:19:20|23244|23232|23250.3|23238.3|23251.1|23239.1|23243.6|23231.6|11
1757524770000|2025-09-10 17:19:30|23254|23242|23247.8|23235.8|23254|23242|23247.8|23235.8|5
1757524780000|2025-09-10 17:19:40|23244.4|23232.4|23248.6|23236.6|23248.6|23236.6|23244|23232|5
1757524790000|2025-09-10 17:19:50|23249.4|23237.4|23248.6|23236.6|23251.1|23239.1|23247.8|23235.8|55
1757524800000|2025-09-10 17:20:00|23249.4|23237.4|23251.1|23239.1|23251.1|23239.1|23248.6|23236.6|43
1757524810000|2025-09-10 17:20:10|23250.7|23238.7|23238.6|23226.6|23250.7|23238.7|23238.6|23226.6|7
1757524820000|2025-09-10 17:20:20|23243.5|23231.5|23243.6|23231.6|23248.6|23236.6|23242.3|23230.3|11
1757524830000|2025-09-10 17:20:30|23244.8|23232.8|23245.2|23233.2|23246.5|23234.5|23244|23232|8
1757524840000|2025-09-10 17:20:40|23245.6|23233.6|23245.2|23233.2|23250.2|23238.2|23243.6|23231.6|18
1757524850000|2025-09-10 17:20:50|23240.2|23228.2|23243.6|23231.6|23244|23232|23240.2|23228.2|4
1757524860000|2025-09-10 17:21:00|23241.1|23229.1|23241.1|23229.1|23244.4|23232.4|23241.1|23229.1|15
1757524870000|2025-09-10 17:21:10|23241.5|23229.5|23240.2|23228.2|23246.9|23234.9|23240.2|23228.2|1
1757524880000|2025-09-10 17:21:20|23240.6|23228.6|23242.7|23230.7|23242.7|23230.7|23239|23227|2
1757524890000|2025-09-10 17:21:30|23240.6|23228.6|23231.1|23219.1|23240.6|23228.6|23231.1|23219.1|10
1757524900000|2025-09-10 17:21:40|23231.5|23219.5|23241.1|23229.1|23241.1|23229.1|23231.5|23219.5|36
1757524910000|2025-09-10 17:21:50|23242.3|23230.3|23238.6|23226.6|23242.7|23230.7|23238.6|23226.6|3
1757524920000|2025-09-10 17:22:00|23239.8|23227.8|23240.2|23228.2|23240.2|23228.2|23238.6|23226.6|2
1757524930000|2025-09-10 17:22:10|23239.4|23227.4|23232.3|23220.3|23239.4|23227.4|23231.1|23219.1|2
1757524940000|2025-09-10 17:22:20|23231.5|23219.5|23240.7|23228.7|23240.7|23228.7|23231.5|23219.5|29
1757524960000|2025-09-10 17:22:40|23239.8|23227.8|23239.8|23227.8|23239.8|23227.8|23238.6|23226.6|0
1757524970000|2025-09-10 17:22:50|23239.4|23227.4|23246.9|23234.9|23247.8|23235.8|23239.4|23227.4|4
1757524980000|2025-09-10 17:23:00|23247.8|23235.8|23246.9|23234.9|23254|23242|23244.4|23232.4|4
1757524990000|2025-09-10 17:23:10|23246.1|23234.1|23247.8|23235.8|23251.1|23239.1|23245.3|23233.3|5
1757525000000|2025-09-10 17:23:20|23248.6|23236.6|23252.8|23240.8|23253.2|23241.2|23248.6|23236.6|5
1757525010000|2025-09-10 17:23:30|23251.5|23239.5|23249.4|23237.4|23251.5|23239.5|23245.7|23233.7|11
1757525020000|2025-09-10 17:23:40|23250.2|23238.2|23250.3|23238.3|23250.7|23238.7|23249.4|23237.4|4
1757525030000|2025-09-10 17:23:50|23249.9|23237.9|23254.5|23242.5|23254.5|23242.5|23249.9|23237.9|45
1757525040000|2025-09-10 17:24:00|23254.9|23242.9|23257.4|23245.4|23257.4|23245.4|23254.9|23242.9|4
1757525050000|2025-09-10 17:24:10|23264.9|23252.9|23264.5|23252.5|23264.9|23252.9|23263.2|23251.2|25
1757525060000|2025-09-10 17:24:20|23268.6|23256.6|23274.5|23262.5|23274.5|23262.5|23265.7|23253.7|8
1757525070000|2025-09-10 17:24:30|23275.3|23263.3|23274.9|23262.9|23276.1|23264.1|23270.3|23258.3|2
1757525080000|2025-09-10 17:24:40|23274.5|23262.5|23277.4|23265.4|23278.6|23266.6|23273.6|23261.6|8
1757525090000|2025-09-10 17:24:50|23277|23265|23270.7|23258.7|23277|23265|23270.7|23258.7|3
1757525100000|2025-09-10 17:25:00|23272.4|23260.4|23270.7|23258.7|23272.4|23260.4|23267.4|23255.4|7
1757525110000|2025-09-10 17:25:10|23269.9|23257.9|23268.6|23256.6|23270.7|23258.7|23268.2|23256.2|2
1757525120000|2025-09-10 17:25:20|23269.5|23257.5|23274.1|23262.1|23274.1|23262.1|23269.5|23257.5|2
1757525130000|2025-09-10 17:25:30|23273.7|23261.7|23278.6|23266.6|23278.6|23266.6|23267.4|23255.4|12
1757525140000|2025-09-10 17:25:40|23277.8|23265.8|23293.6|23281.6|23296.1|23284.1|23277|23265|4
1757525150000|2025-09-10 17:25:50|23292.8|23280.8|23288.6|23276.6|23294.9|23282.9|23288.6|23276.6|10
1757525160000|2025-09-10 17:26:00|23287.8|23275.8|23285.3|23273.3|23287.8|23275.8|23285.3|23273.3|4
1757525170000|2025-09-10 17:26:10|23284.9|23272.9|23280.3|23268.3|23284.9|23272.9|23280.3|23268.3|2
1757525180000|2025-09-10 17:26:20|23279|23267|23286.1|23274.1|23286.1|23274.1|23278.6|23266.6|8
1757525190000|2025-09-10 17:26:30|23283.6|23271.6|23283.6|23271.6|23283.6|23271.6|23283.6|23271.6|8
1757525200000|2025-09-10 17:26:40|||||||||2
1757525210000|2025-09-10 17:26:50|23284.4|23272.4|23292.4|23280.4|23292.8|23280.8|23284.4|23272.4|12
1757525220000|2025-09-10 17:27:00|23291.5|23279.5|23287|23275|23291.5|23279.5|23286.1|23274.1|6
1757525230000|2025-09-10 17:27:10|23287.4|23275.4|23284.9|23272.9|23288.2|23276.2|23284.9|23272.9|8
1757525240000|2025-09-10 17:27:20|23286.1|23274.1|23285.3|23273.3|23286.1|23274.1|23285.3|23273.3|1
1757525250000|2025-09-10 17:27:30|||||||||1
1757525260000|2025-09-10 17:27:40|23286.5|23274.5|23293.6|23281.6|23293.6|23281.6|23286.5|23274.5|8
1757525270000|2025-09-10 17:27:50|23292.8|23280.8|23283.6|23271.6|23292.8|23280.8|23283.6|23271.6|11
1757525280000|2025-09-10 17:28:00|23285.3|23273.3|23289.9|23277.9|23289.9|23277.9|23285.3|23273.3|5
1757525290000|2025-09-10 17:28:10|23288.6|23276.6|23289.5|23277.5|23289.9|23277.9|23288.6|23276.6|0
1757525300000|2025-09-10 17:28:20|23283.6|23271.6|23281.1|23269.1|23283.6|23271.6|23281.1|23269.1|4
1757525310000|2025-09-10 17:28:30|23280.7|23268.7|23273.6|23261.6|23280.7|23268.7|23273.6|23261.6|8
1757525320000|2025-09-10 17:28:40|23272.8|23260.8|23260.3|23248.3|23272.8|23260.8|23260.3|23248.3|12
1757525330000|2025-09-10 17:28:50|23259.5|23247.5|23263.6|23251.6|23266.1|23254.1|23259.5|23247.5|5
1757525340000|2025-09-10 17:29:00|23264|23252|23271.9|23259.9|23273.6|23261.6|23264|23252|18
1757525350000|2025-09-10 17:29:10|23272.8|23260.8|23280.3|23268.3|23281.9|23269.9|23272.8|23260.8|3
1757525360000|2025-09-10 17:29:20|23276.1|23264.1|23273.6|23261.6|23276.1|23264.1|23270.3|23258.3|5
1757525370000|2025-09-10 17:29:30|23275.3|23263.3|23276.1|23264.1|23276.9|23264.9|23275.3|23263.3|0
1757525380000|2025-09-10 17:29:40|23274.4|23262.4|23272.8|23260.8|23276.1|23264.1|23272.8|23260.8|1
1757525390000|2025-09-10 17:29:50|23269.8|23257.8|23276.9|23264.9|23277.3|23265.3|23266.9|23254.9|21
1757525400000|2025-09-10 17:30:00|23279.4|23267.4|23273.2|23261.2|23279.4|23267.4|23273.2|23261.2|2
1757525410000|2025-09-10 17:30:10|23271.9|23259.9|23268.2|23256.2|23271.9|23259.9|23268.2|23256.2|3
1757525420000|2025-09-10 17:30:20|23266.1|23254.1|23267.8|23255.8|23267.8|23255.8|23266.1|23254.1|0
1757525430000|2025-09-10 17:30:30|23269.4|23257.4|23264.4|23252.4|23274.4|23262.4|23264.4|23252.4|8
1757525440000|2025-09-10 17:30:40|23262.8|23250.8|23259.4|23247.4|23262.8|23250.8|23259.4|23247.4|6
1757525450000|2025-09-10 17:30:50|23266.9|23254.9|23262.8|23250.8|23266.9|23254.9|23262.8|23250.8|45
1757525460000|2025-09-10 17:31:00|23261.5|23249.5|23251.5|23239.5|23261.5|23249.5|23251.5|23239.5|3
1757525470000|2025-09-10 17:31:10|23250.7|23238.7|23247.3|23235.3|23250.7|23238.7|23247.3|23235.3|26
1757525480000|2025-09-10 17:31:20|23246.9|23234.9|23242.8|23230.8|23246.9|23234.9|23242.8|23230.8|38
1757525490000|2025-09-10 17:31:30|23244.4|23232.4|23241.9|23229.9|23244.4|23232.4|23241.9|23229.9|4
1757525500000|2025-09-10 17:31:40|23242.8|23230.8|23244.9|23232.9|23245.7|23233.7|23242.4|23230.4|24
1757525510000|2025-09-10 17:31:50|23243.6|23231.6|23246.1|23234.1|23250.7|23238.7|23243.6|23231.6|11
1757525520000|2025-09-10 17:32:00|23243.6|23231.6|23244.5|23232.5|23244.5|23232.5|23243.6|23231.6|2
1757525530000|2025-09-10 17:32:10|23243.6|23231.6|23249.5|23237.5|23250.3|23238.3|23243.6|23231.6|16
1757525540000|2025-09-10 17:32:20|23250.3|23238.3|23248.7|23236.7|23250.3|23238.3|23248.7|23236.7|35
1757525550000|2025-09-10 17:32:30|23248.3|23236.3|23248.7|23236.7|23248.7|23236.7|23248.3|23236.3|6
1757525560000|2025-09-10 17:32:40|23249.1|23237.1|23260.3|23248.3|23260.3|23248.3|23249.1|23237.1|50
1757525570000|2025-09-10 17:32:50|23261.2|23249.2|23258.7|23246.7|23262.8|23250.8|23258.7|23246.7|7
1757525580000|2025-09-10 17:33:00|23257.8|23245.8|23255.3|23243.3|23258.7|23246.7|23255.3|23243.3|1
1757525590000|2025-09-10 17:33:10|23254.9|23242.9|23247.8|23235.8|23254.9|23242.9|23247.8|23235.8|9
1757525600000|2025-09-10 17:33:20|23248.7|23236.7|23246.2|23234.2|23248.7|23236.7|23246.2|23234.2|6
1757525610000|2025-09-10 17:33:30|23251.2|23239.2|23252|23240|23252|23240|23250.4|23238.4|14
1757525620000|2025-09-10 17:33:40|23250.8|23238.8|23255.4|23243.4|23255.4|23243.4|23250.4|23238.4|17
1757525630000|2025-09-10 17:33:50|23254.5|23242.5|23255.4|23243.4|23255.4|23243.4|23252.9|23240.9|9
1757525640000|2025-09-10 17:34:00|23255|23243|23257.5|23245.5|23257.5|23245.5|23255|23243|5
1757525650000|2025-09-10 17:34:10|23256.6|23244.6|23255|23243|23256.6|23244.6|23252.9|23240.9|3
1757525660000|2025-09-10 17:34:20|23255.8|23243.8|23253.7|23241.7|23255.8|23243.8|23253.7|23241.7|9
1757525670000|2025-09-10 17:34:30|23254.5|23242.5|23260.8|23248.8|23260.8|23248.8|23254.5|23242.5|10
1757525680000|2025-09-10 17:34:40|23261.2|23249.2|23257.8|23245.8|23261.2|23249.2|23257.4|23245.4|1
1757525690000|2025-09-10 17:34:50|23258.7|23246.7|23248.3|23236.3|23258.7|23246.7|23248.3|23236.3|2
1757525700000|2025-09-10 17:35:00|23237|23225|23237|23225|23238.3|23226.3|23235.4|23223.4|10
1757525710000|2025-09-10 17:35:10|23235.4|23223.4|23240.4|23228.4|23240.8|23228.8|23235.4|23223.4|12
1757525720000|2025-09-10 17:35:20|23239.5|23227.5|23240|23228|23241.6|23229.6|23239.5|23227.5|9
1757525730000|2025-09-10 17:35:30|23235.4|23223.4|23235|23223|23235.4|23223.4|23235|23223|17
1757525740000|2025-09-10 17:35:40|||||||||7
1757525750000|2025-09-10 17:35:50|23234.1|23222.1|23230|23218|23234.1|23222.1|23230|23218|13
1757525760000|2025-09-10 17:36:00|23223.3|23211.3|23228.7|23216.7|23229.6|23217.6|23222.5|23210.5|17
1757525770000|2025-09-10 17:36:10|23228.3|23216.3|23229.6|23217.6|23229.6|23217.6|23222.5|23210.5|15
1757525780000|2025-09-10 17:36:20|23230.4|23218.4|23231.7|23219.7|23232.1|23220.1|23230|23218|9
1757525790000|2025-09-10 17:36:30|23231.3|23219.3|23231.3|23219.3|23231.3|23219.3|23231.3|23219.3|0
1757525800000|2025-09-10 17:36:40|23227.5|23215.5|23229.2|23217.2|23229.2|23217.2|23227.5|23215.5|13
1757525810000|2025-09-10 17:36:50|||||||||12
1757525820000|2025-09-10 17:37:00|23230.4|23218.4|23231.3|23219.3|23231.7|23219.7|23230.4|23218.4|5
1757525840000|2025-09-10 17:37:20|23230.4|23218.4|23224.2|23212.2|23231.3|23219.3|23224.2|23212.2|8
1757525850000|2025-09-10 17:37:30|23223.8|23211.8|23238.3|23226.3|23239.6|23227.6|23221.7|23209.7|8
1757525860000|2025-09-10 17:37:40|23239.2|23227.2|23237.9|23225.9|23239.2|23227.2|23237.9|23225.9|12
1757525870000|2025-09-10 17:37:50|23237.1|23225.1|23234.2|23222.2|23237.1|23225.1|23232.1|23220.1|13
1757525880000|2025-09-10 17:38:00|23233.8|23221.8|23228.8|23216.8|23234.2|23222.2|23226.7|23214.7|38
1757525890000|2025-09-10 17:38:10|23227.9|23215.9|23226.7|23214.7|23230.4|23218.4|23224.2|23212.2|11
1757525900000|2025-09-10 17:38:20|23227.5|23215.5|23226.7|23214.7|23228.8|23216.8|23226.3|23214.3|13
1757525910000|2025-09-10 17:38:30|23227.9|23215.9|23228.8|23216.8|23230|23218|23227.1|23215.1|2
1757525920000|2025-09-10 17:38:40|23227.1|23215.1|23223.8|23211.8|23227.1|23215.1|23223.8|23211.8|20
1757525930000|2025-09-10 17:38:50|23224.2|23212.2|23223.8|23211.8|23224.2|23212.2|23223.8|23211.8|3
1757525940000|2025-09-10 17:39:00|23224.6|23212.6|23223.8|23211.8|23225|23213|23222.9|23210.9|23
1757525950000|2025-09-10 17:39:10|23221.7|23209.7|23233.8|23221.8|23233.8|23221.8|23221.7|23209.7|11
1757525960000|2025-09-10 17:39:20|23238.8|23226.8|23237.9|23225.9|23238.8|23226.8|23236.3|23224.3|10
1757525970000|2025-09-10 17:39:30|23236.7|23224.7|23235.4|23223.4|23236.7|23224.7|23232.9|23220.9|9
1757525980000|2025-09-10 17:39:40|23234.6|23222.6|23235.8|23223.8|23236.3|23224.3|23228.8|23216.8|12
1757525990000|2025-09-10 17:39:50|23237.1|23225.1|23246.3|23234.3|23246.3|23234.3|23237.1|23225.1|10
1757526000000|2025-09-10 17:40:00|23245.4|23233.4|23245.4|23233.4|23246.3|23234.3|23245.4|23233.4|6
1757526010000|2025-09-10 17:40:10|23246.3|23234.3|23256.3|23244.3|23259.2|23247.2|23246.3|23234.3|21
1757526020000|2025-09-10 17:40:20|23255.4|23243.4|23250|23238|23255.4|23243.4|23250|23238|6
1757526030000|2025-09-10 17:40:30|23249.6|23237.6|23249.2|23237.2|23249.6|23237.6|23247.5|23235.5|4
1757526040000|2025-09-10 17:40:40|23251.2|23239.2|23258.8|23246.8|23260.4|23248.4|23251.2|23239.2|8
1757526050000|2025-09-10 17:40:50|23256.7|23244.7|23256.7|23244.7|23257.9|23245.9|23256.3|23244.3|17
1757526060000|2025-09-10 17:41:00|23253.8|23241.8|23252.9|23240.9|23255.4|23243.4|23252.9|23240.9|5
1757526070000|2025-09-10 17:41:10|23252.1|23240.1|23254.2|23242.2|23254.2|23242.2|23252.1|23240.1|11
1757526080000|2025-09-10 17:41:20|23252.9|23240.9|23259.6|23247.6|23260.4|23248.4|23252.1|23240.1|11
1757526090000|2025-09-10 17:41:30|23260.4|23248.4|23256.3|23244.3|23260.4|23248.4|23256.3|23244.3|4
1757526100000|2025-09-10 17:41:40|23255.4|23243.4|23255.4|23243.4|23255.4|23243.4|23255.4|23243.4|8
1757526110000|2025-09-10 17:41:50|23256.7|23244.7|23245.4|23233.4|23260.8|23248.8|23245.4|23233.4|10
1757526120000|2025-09-10 17:42:00|23247.1|23235.1|23250.4|23238.4|23251.3|23239.3|23247.1|23235.1|3
1757526130000|2025-09-10 17:42:10|23249.2|23237.2|23247.9|23235.9|23249.2|23237.2|23247.9|23235.9|1
1757526140000|2025-09-10 17:42:20|23248.3|23236.3|23249.2|23237.2|23249.2|23237.2|23248.3|23236.3|5
1757526150000|2025-09-10 17:42:30|23248.8|23236.8|23248.8|23236.8|23251.7|23239.7|23248.8|23236.8|9
1757526160000|2025-09-10 17:42:40|23249.2|23237.2|23246.7|23234.7|23251.3|23239.3|23246.7|23234.7|6
1757526170000|2025-09-10 17:42:50|23245.8|23233.8|23248.8|23236.8|23249.2|23237.2|23245.8|23233.8|11
1757526180000|2025-09-10 17:43:00|23247.9|23235.9|23256.7|23244.7|23260.4|23248.4|23247.9|23235.9|35
1757526190000|2025-09-10 17:43:10|23257.5|23245.5|23261.7|23249.7|23261.7|23249.7|23257.5|23245.5|7
1757526200000|2025-09-10 17:43:20|23262.5|23250.5|23259.2|23247.2|23264.2|23252.2|23259.2|23247.2|5
1757526210000|2025-09-10 17:43:30|23259.6|23247.6|23255.8|23243.8|23260.4|23248.4|23255.8|23243.8|4
1757526220000|2025-09-10 17:43:40|23257.9|23245.9|23259.2|23247.2|23259.2|23247.2|23257.9|23245.9|14
1757526230000|2025-09-10 17:43:50|23257.5|23245.5|23257.5|23245.5|23257.5|23245.5|23257.5|23245.5|3
1757526240000|2025-09-10 17:44:00|23259.2|23247.2|23260.4|23248.4|23261.3|23249.3|23258.8|23246.8|26
1757526250000|2025-09-10 17:44:10|23261.3|23249.3|23262.9|23250.9|23265.4|23253.4|23261.3|23249.3|10
1757526260000|2025-09-10 17:44:20|23263.3|23251.3|23261.3|23249.3|23263.3|23251.3|23261.3|23249.3|5
1757526270000|2025-09-10 17:44:30|23261.7|23249.7|23264.2|23252.2|23264.2|23252.2|23261.7|23249.7|26
1757526280000|2025-09-10 17:44:40|23263.8|23251.8|23265.4|23253.4|23265.4|23253.4|23261.3|23249.3|6
1757526290000|2025-09-10 17:44:50|23270.4|23258.4|23275|23263|23278.8|23266.8|23270|23258|18
1757526300000|2025-09-10 17:45:00|23275.9|23263.9|23265.4|23253.4|23276.7|23264.7|23265.4|23253.4|24
1757526310000|2025-09-10 17:45:10|23266.2|23254.2|23277.9|23265.9|23280.5|23268.5|23264.6|23252.6|21
1757526320000|2025-09-10 17:45:20|23277.1|23265.1|23280.4|23268.4|23280.8|23268.8|23275.4|23263.4|8
1757526330000|2025-09-10 17:45:30|23277.1|23265.1|23282.9|23270.9|23282.9|23270.9|23277.1|23265.1|63
1757526340000|2025-09-10 17:45:40|23282.5|23270.5|23277.5|23265.5|23282.5|23270.5|23277.1|23265.1|53
1757526350000|2025-09-10 17:45:50|23276.6|23264.6|23278.7|23266.7|23280|23268|23276.6|23264.6|19
1757526360000|2025-09-10 17:46:00|23277.5|23265.5|23278.7|23266.7|23278.7|23266.7|23274.5|23262.5|12
1757526370000|2025-09-10 17:46:10|23279.5|23267.5|23275.4|23263.4|23279.5|23267.5|23275.4|23263.4|20
1757526380000|2025-09-10 17:46:20|23275|23263|23270.8|23258.8|23275|23263|23270.8|23258.8|7
1757526390000|2025-09-10 17:46:30|23257.9|23245.9|23258.7|23246.7|23260.4|23248.4|23254.6|23242.6|53
1757526400000|2025-09-10 17:46:40|23257.1|23245.1|23258.3|23246.3|23259.2|23247.2|23257.1|23245.1|1
1757526410000|2025-09-10 17:46:50|23259.2|23247.2|23258.7|23246.7|23259.2|23247.2|23258.7|23246.7|10
1757526420000|2025-09-10 17:47:00|23257.1|23245.1|23258.3|23246.3|23258.3|23246.3|23256.2|23244.2|12
1757526430000|2025-09-10 17:47:10|23257.9|23245.9|23252.1|23240.1|23257.9|23245.9|23249.6|23237.6|19
1757526440000|2025-09-10 17:47:20|23251.2|23239.2|23252.9|23240.9|23254.5|23242.5|23251.2|23239.2|53
1757526450000|2025-09-10 17:47:30|23251.6|23239.6|23246.2|23234.2|23251.6|23239.6|23244.9|23232.9|63
1757526460000|2025-09-10 17:47:40|23244.9|23232.9|23241.2|23229.2|23244.9|23232.9|23238.7|23226.7|1
1757526470000|2025-09-10 17:47:50|23241.6|23229.6|23237.9|23225.9|23241.6|23229.6|23237.9|23225.9|25
1757526480000|2025-09-10 17:48:00|23237.1|23225.1|23234.6|23222.6|23238.7|23226.7|23233.7|23221.7|17
1757526490000|2025-09-10 17:48:10|23236.2|23224.2|23238.7|23226.7|23239.6|23227.6|23236.2|23224.2|105
1757526500000|2025-09-10 17:48:20|23240.4|23228.4|23244.9|23232.9|23244.9|23232.9|23239.9|23227.9|12
1757526510000|2025-09-10 17:48:30|23245.3|23233.3|23251.2|23239.2|23251.2|23239.2|23245.3|23233.3|8
1757526520000|2025-09-10 17:48:40|23251.6|23239.6|23246.2|23234.2|23251.6|23239.6|23246.2|23234.2|3
1757526530000|2025-09-10 17:48:50|23244.5|23232.5|23260.8|23248.8|23261.2|23249.2|23243.7|23231.7|30
1757526540000|2025-09-10 17:49:00|23259.1|23247.1|23249.5|23237.5|23265.4|23253.4|23249.5|23237.5|23
1757526550000|2025-09-10 17:49:10|23250.4|23238.4|23250.4|23238.4|23250.8|23238.8|23250.4|23238.4|8
1757526560000|2025-09-10 17:49:20|23250.8|23238.8|23250.8|23238.8|23250.8|23238.8|23250.8|23238.8|0
1757526570000|2025-09-10 17:49:30|23251.6|23239.6|23255.4|23243.4|23255.4|23243.4|23251.6|23239.6|20
1757526580000|2025-09-10 17:49:40|23255.8|23243.8|23250.4|23238.4|23255.8|23243.8|23249.5|23237.5|6
1757526590000|2025-09-10 17:49:50|23249.5|23237.5|23249.5|23237.5|23249.5|23237.5|23249.5|23237.5|4
1757526600000|2025-09-10 17:50:00|23244.6|23232.6|23244.5|23232.5|23245.4|23233.4|23242|23230|61
1757526610000|2025-09-10 17:50:10|23243.7|23231.7|23247|23235|23249.5|23237.5|23243.7|23231.7|18
1757526620000|2025-09-10 17:50:20|23242|23230|23245.4|23233.4|23246.2|23234.2|23242|23230|9
1757526630000|2025-09-10 17:50:30|23246.2|23234.2|23244.5|23232.5|23248.7|23236.7|23243.7|23231.7|57
1757526640000|2025-09-10 17:50:40|23243.7|23231.7|23239.5|23227.5|23243.7|23231.7|23239.5|23227.5|14
1757526650000|2025-09-10 17:50:50|23243.7|23231.7|23244.5|23232.5|23244.5|23232.5|23243.7|23231.7|7
1757526660000|2025-09-10 17:51:00|23243.7|23231.7|23246.6|23234.6|23247.9|23235.9|23243.7|23231.7|8
1757526670000|2025-09-10 17:51:10|23247.9|23235.9|23253.7|23241.7|23253.7|23241.7|23246.6|23234.6|25
1757526680000|2025-09-10 17:51:20|23260.8|23248.8|23260.4|23248.4|23261.2|23249.2|23258.7|23246.7|16
1757526690000|2025-09-10 17:51:30|23261.2|23249.2|23266.2|23254.2|23266.2|23254.2|23260.4|23248.4|3
1757526700000|2025-09-10 17:51:40|23265.4|23253.4|23262.1|23250.1|23266.6|23254.6|23262.1|23250.1|19
1757526710000|2025-09-10 17:51:50|23262.9|23250.9|23256.2|23244.2|23264.1|23252.1|23256.2|23244.2|2
1757526720000|2025-09-10 17:52:00|23255.4|23243.4|23258.7|23246.7|23258.7|23246.7|23253.3|23241.3|11
1757526730000|2025-09-10 17:52:10|23256.2|23244.2|23252.9|23240.9|23256.2|23244.2|23250.8|23238.8|18
1757526740000|2025-09-10 17:52:20|23251.2|23239.2|23253.7|23241.7|23254.1|23242.1|23251.2|23239.2|4
1757526750000|2025-09-10 17:52:30|23253.3|23241.3|23244.6|23232.6|23253.3|23241.3|23243.7|23231.7|14
1757526760000|2025-09-10 17:52:40|23243.7|23231.7|23241.6|23229.6|23245|23233|23241.6|23229.6|12
1757526770000|2025-09-10 17:52:50|23242.9|23230.9|23245|23233|23245.8|23233.8|23242.5|23230.5|17
1757526780000|2025-09-10 17:53:00|23246.6|23234.6|23243.7|23231.7|23246.6|23234.6|23243.7|23231.7|7
1757526790000|2025-09-10 17:53:10|23245.4|23233.4|23243.8|23231.8|23246.3|23234.3|23237.1|23225.1|25
1757526800000|2025-09-10 17:53:20|23242.9|23230.9|23243.3|23231.3|23247.1|23235.1|23242.9|23230.9|14
1757526810000|2025-09-10 17:53:30|23244.1|23232.1|23243.8|23231.8|23245.8|23233.8|23237.9|23225.9|17
1757526820000|2025-09-10 17:53:40|23244.6|23232.6|23247.5|23235.5|23247.5|23235.5|23243.3|23231.3|42
1757526830000|2025-09-10 17:53:50|23247.9|23235.9|23247.5|23235.5|23249.6|23237.6|23246.7|23234.7|29
1757526840000|2025-09-10 17:54:00|23246.7|23234.7|23247.5|23235.5|23247.5|23235.5|23246.7|23234.7|7
1757526850000|2025-09-10 17:54:10|23246.7|23234.7|23243.3|23231.3|23246.7|23234.7|23242.9|23230.9|32
1757526860000|2025-09-10 17:54:20|23242.9|23230.9|23241.7|23229.7|23243.3|23231.3|23241.7|23229.7|15
1757526870000|2025-09-10 17:54:30|23242.9|23230.9|23243.3|23231.3|23243.3|23231.3|23242.9|23230.9|7
1757526880000|2025-09-10 17:54:40|23247.1|23235.1|23251.7|23239.7|23253.3|23241.3|23247.1|23235.1|24
1757526890000|2025-09-10 17:54:50|23247.1|23235.1|23245.4|23233.4|23247.1|23235.1|23245|23233|1
1757526900000|2025-09-10 17:55:00|23245.8|23233.8|23238.7|23226.7|23247.9|23235.9|23238.7|23226.7|18
1757526910000|2025-09-10 17:55:10|23237.9|23225.9|23238.7|23226.7|23238.7|23226.7|23237.1|23225.1|17
1757526920000|2025-09-10 17:55:20|23237.9|23225.9|23246.2|23234.2|23246.2|23234.2|23237.9|23225.9|6
1757526930000|2025-09-10 17:55:30|23246.6|23234.6|23251.2|23239.2|23251.6|23239.6|23246.6|23234.6|2
1757526940000|2025-09-10 17:55:40|23252|23240|23254.5|23242.5|23254.5|23242.5|23250.4|23238.4|29
1757526950000|2025-09-10 17:55:50|23259.5|23247.5|23253.3|23241.3|23259.5|23247.5|23253.3|23241.3|23
1757526960000|2025-09-10 17:56:00|23252|23240|23250.3|23238.3|23252|23240|23249.5|23237.5|29
1757526970000|2025-09-10 17:56:10|23252.4|23240.4|23242.4|23230.4|23252.4|23240.4|23242.4|23230.4|11
1757526980000|2025-09-10 17:56:20|23242.8|23230.8|23244.5|23232.5|23248.7|23236.7|23242.8|23230.8|7
1757526990000|2025-09-10 17:56:30|23240.8|23228.8|23239.5|23227.5|23243.7|23231.7|23239.5|23227.5|9
1757527000000|2025-09-10 17:56:40|23238.7|23226.7|23237.8|23225.8|23238.7|23226.7|23237.4|23225.4|15
1757527010000|2025-09-10 17:56:50|23238.2|23226.2|23238.7|23226.7|23243.7|23231.7|23238.2|23226.2|25
1757527020000|2025-09-10 17:57:00|23241.2|23229.2|23244.1|23232.1|23244.1|23232.1|23239.5|23227.5|19
1757527030000|2025-09-10 17:57:10|23245|23233|23259.5|23247.5|23259.5|23247.5|23244.6|23232.6|16
1757527040000|2025-09-10 17:57:20|23260.4|23248.4|23254.9|23242.9|23260.4|23248.4|23254.9|23242.9|50
1757527050000|2025-09-10 17:57:30|23254.1|23242.1|23242|23230|23255.3|23243.3|23239.1|23227.1|22
1757527060000|2025-09-10 17:57:40|23241.2|23229.2|23237|23225|23242|23230|23237|23225|15
1757527070000|2025-09-10 17:57:50|23236.2|23224.2|23234.5|23222.5|23236.2|23224.2|23232.8|23220.8|11
1757527080000|2025-09-10 17:58:00|23232.9|23220.9|23235.3|23223.3|23239.1|23227.1|23232|23220|51
1757527090000|2025-09-10 17:58:10|23234.5|23222.5|23234.9|23222.9|23235.3|23223.3|23234.5|23222.5|20
1757527100000|2025-09-10 17:58:20|23232.8|23220.8|23225.7|23213.7|23232.8|23220.8|23225.7|23213.7|11
1757527110000|2025-09-10 17:58:30|23226.1|23214.1|23233.2|23221.2|23234.5|23222.5|23226.1|23214.1|21
1757527120000|2025-09-10 17:58:40|23232.8|23220.8|23229.1|23217.1|23232.8|23220.8|23229.1|23217.1|18
1757527130000|2025-09-10 17:58:50|23228.2|23216.2|23228.2|23216.2|23229.9|23217.9|23228.2|23216.2|32
1757527140000|2025-09-10 17:59:00|23226.1|23214.1|23226.1|23214.1|23227.4|23215.4|23224|23212|26
1757527150000|2025-09-10 17:59:10|23227|23215|23223.6|23211.6|23227|23215|23223.6|23211.6|50
1757527160000|2025-09-10 17:59:20|23224|23212|23223.2|23211.2|23226.1|23214.1|23222.4|23210.4|86
1757527170000|2025-09-10 17:59:30|23224|23212|23224.9|23212.9|23225.7|23213.7|23220.7|23208.7|298
1757527180000|2025-09-10 17:59:40|23227.4|23215.4|23225.8|23213.8|23228.3|23216.3|23219.5|23207.5|306
1757527190000|2025-09-10 17:59:50|23224.9|23212.9|23229.5|23217.5|23230.8|23218.8|23222.4|23210.4|229
1757527200000|2025-09-10 18:00:00|23231.2|23219.2|23228.2|23216.2|23233.3|23221.3|23227.8|23215.8|59
1757527210000|2025-09-10 18:00:10|23227.8|23215.8|23228.2|23216.2|23230.7|23218.7|23225.3|23213.3|17
1757527220000|2025-09-10 18:00:20|23226.5|23214.5|23227|23215|23228.2|23216.2|23224.1|23212.1|48
1757527230000|2025-09-10 18:00:30|23225.7|23213.7|23225.7|23213.7|23228.2|23216.2|23224.5|23212.5|14
1757527240000|2025-09-10 18:00:40|23224.5|23212.5|23223.2|23211.2|23225.7|23213.7|23223.2|23211.2|5
1757527250000|2025-09-10 18:00:50|23222.4|23210.4|23221.6|23209.6|23223.2|23211.2|23221.6|23209.6|14
1757527260000|2025-09-10 18:01:00|23218.2|23206.2|23226.6|23214.6|23226.6|23214.6|23218.2|23206.2|7
1757527270000|2025-09-10 18:01:10|23225.7|23213.7|23226.6|23214.6|23226.6|23214.6|23225.7|23213.7|50
1757527280000|2025-09-10 18:01:20|23225.7|23213.7|23223.2|23211.2|23225.7|23213.7|23223.2|23211.2|6
1757527290000|2025-09-10 18:01:30|23224.1|23212.1|23222.8|23210.8|23224.1|23212.1|23222.8|23210.8|1
1757527300000|2025-09-10 18:01:40|23224.5|23212.5|23223.6|23211.6|23224.5|23212.5|23218.2|23206.2|9
1757527310000|2025-09-10 18:01:50|23222.8|23210.8|23216.5|23204.5|23223.6|23211.6|23214|23202|70
1757527320000|2025-09-10 18:02:00|23217.8|23205.8|23224.9|23212.9|23224.9|23212.9|23216.5|23204.5|11
1757527330000|2025-09-10 18:02:10|23228.6|23216.6|23223.6|23211.6|23228.6|23216.6|23222.8|23210.8|2
1757527340000|2025-09-10 18:02:20|23224|23212|23224|23212|23226.5|23214.5|23224|23212|1
1757527360000|2025-09-10 18:02:40|23229|23217|23229|23217|23229|23217|23229|23217|5
1757527370000|2025-09-10 18:02:50|23229.9|23217.9|23229.9|23217.9|23229.9|23217.9|23229.9|23217.9|11
1757527380000|2025-09-10 18:03:00|23230.7|23218.7|23233.6|23221.6|23234|23222|23230.7|23218.7|6
1757527390000|2025-09-10 18:03:10|23234|23222|23233.6|23221.6|23234|23222|23233.6|23221.6|2
1757527400000|2025-09-10 18:03:20|23234|23222|23229|23217|23234.9|23222.9|23229|23217|28
1757527410000|2025-09-10 18:03:30|23229.4|23217.4|23228.6|23216.6|23231.5|23219.5|23227.8|23215.8|1
1757527420000|2025-09-10 18:03:40|23229|23217|23229.4|23217.4|23230.3|23218.3|23229|23217|3
1757527430000|2025-09-10 18:03:50|23231.1|23219.1|23227.8|23215.8|23231.5|23219.5|23227.8|23215.8|1
1757527440000|2025-09-10 18:04:00|23227.4|23215.4|23229|23217|23229.4|23217.4|23224|23212|5
1757527450000|2025-09-10 18:04:10|23229.4|23217.4|23228.2|23216.2|23230.3|23218.3|23228.2|23216.2|1
1757527460000|2025-09-10 18:04:20|23229|23217|23229|23217|23229|23217|23228.2|23216.2|15
1757527470000|2025-09-10 18:04:30|23231.5|23219.5|23231.5|23219.5|23231.5|23219.5|23230.7|23218.7|2
1757527480000|2025-09-10 18:04:40|23230.3|23218.3|23231.6|23219.6|23234.1|23222.1|23230.3|23218.3|47
1757527490000|2025-09-10 18:04:50|23230.7|23218.7|23233.6|23221.6|23236.1|23224.1|23230.7|23218.7|16
1757597400000|2025-09-11 13:30:00|23248.2|23236.2|23050.9|23038.9|23248.2|23236.2|23050.9|23038.9|108
1757597410000|2025-09-11 13:30:10|23051.4|23039.4|23094.7|23082.7|23094.7|23082.7|23046.3|23034.3|73
1757597420000|2025-09-11 13:30:20|23106.3|23094.3|23142.4|23130.4|23142.4|23130.4|23105|23093|121
1757597430000|2025-09-11 13:30:30|23151.7|23139.7|23184.6|23172.6|23196.9|23180.5|23148.8|23136.8|62
1757597440000|2025-09-11 13:30:40|23181.8|23161.8|23185.7|23173.7|23188.3|23176.3|23170.3|23156.5|91
1757597450000|2025-09-11 13:30:50|23187|23175|23186.1|23174.1|23195|23183|23178.6|23166.6|22
1757597460000|2025-09-11 13:31:00|23187|23175|23205.8|23193.8|23206.7|23194.7|23182.5|23170.5|132
1757597470000|2025-09-11 13:31:10|23207|23195|23236.6|23224.6|23238.7|23226.7|23203.6|23191.6|63
1757597480000|2025-09-11 13:31:20|23237.5|23225.5|23230.3|23218.3|23246.1|23232.1|23221.2|23208.1|76
1757597490000|2025-09-11 13:31:30|23230.4|23218.4|23235|23223|23248.7|23236.7|23224.2|23212.2|78
1757597500000|2025-09-11 13:31:40|23233.3|23221.3|23224.6|23212.6|23234.1|23222.1|23224.5|23212.5|10
1757597510000|2025-09-11 13:31:50|23217.1|23205.1|23226.2|23214.2|23229.1|23216.3|23216.2|23204.2|15
1757597520000|2025-09-11 13:32:00|23218.3|23206.3|23197.6|23185.6|23219.6|23207.6|23197.6|23185.6|28
1757597530000|2025-09-11 13:32:10|23197.9|23185.9|23215.4|23203.4|23215.4|23203.4|23190.4|23178.4|59
1757597540000|2025-09-11 13:32:20|23216.3|23204.3|23208.8|23196.8|23220.4|23208.4|23208.8|23196.8|17
1757597550000|2025-09-11 13:32:30|23210.1|23198.1|23217.1|23205.1|23220.4|23208.4|23209.3|23197.3|16
1757597560000|2025-09-11 13:32:40|23216.7|23204.7|23213.3|23201.3|23216.7|23204.7|23206.3|23194.3|33
1757597570000|2025-09-11 13:32:50|23215|23203|23218.8|23206.8|23225.4|23213.4|23214.6|23202.6|15
1757597580000|2025-09-11 13:33:00|23220.4|23208.4|23227.6|23215.6|23241.7|23229.7|23220.4|23208.4|29
1757597590000|2025-09-11 13:33:10|23226.7|23214.7|23227.9|23215.9|23235.1|23223.1|23226.3|23214.3|14
1757597600000|2025-09-11 13:33:20|23227.6|23215.6|23222.1|23210.1|23227.6|23215.6|23214.6|23202.6|46
1757597610000|2025-09-11 13:33:30|23218.7|23206.7|23231.6|23219.6|23232.8|23220.8|23218.7|23206.7|33
1757597620000|2025-09-11 13:33:40|23232.8|23220.8|23240.3|23228.3|23240.7|23228.7|23227.8|23215.8|22
1757597630000|2025-09-11 13:33:50|23240.7|23228.7|23238.2|23226.2|23240.7|23228.7|23237.8|23225.8|4
1757597640000|2025-09-11 13:34:00|23237.8|23225.8|23246.6|23234.6|23249.5|23237.5|23237.8|23225.8|14
1757597650000|2025-09-11 13:34:10|23245.3|23233.3|23250.3|23238.3|23250.3|23238.3|23245.3|23233.3|13
1757597660000|2025-09-11 13:34:20|23251.2|23239.2|23252.8|23240.8|23258.2|23246.2|23251.2|23239.2|19
1757597670000|2025-09-11 13:34:30|23250.3|23238.3|23239.5|23227.5|23250.3|23238.3|23235.7|23223.7|27
1757597680000|2025-09-11 13:34:40|23239.1|23227.1|23223.2|23211.2|23242|23230|23222.8|23210.8|49
1757597690000|2025-09-11 13:34:50|23222.8|23210.8|23213.2|23201.2|23222.8|23210.8|23213.2|23201.2|16
1757597700000|2025-09-11 13:35:00|23211.7|23199.7|23214.9|23202.9|23220.3|23208.3|23209.1|23197.1|17
1757597710000|2025-09-11 13:35:10|23216.6|23204.6|23225.3|23213.3|23225.3|23213.3|23215.7|23203.7|18
1757597720000|2025-09-11 13:35:20|23225.7|23213.7|23222.8|23210.8|23225.7|23213.7|23222.8|23210.8|6
1757597730000|2025-09-11 13:35:30|23227|23215|23226.1|23214.1|23229.5|23217.5|23219.1|23207.1|27
1757597740000|2025-09-11 13:35:40|23228.7|23216.7|23217|23205|23230.7|23218.7|23213.6|23201.6|13
1757597750000|2025-09-11 13:35:50|23216.1|23204.1|23220.3|23208.3|23224.9|23212.9|23216.1|23204.1|18
1757597760000|2025-09-11 13:36:00|23221.6|23209.6|23242|23230|23242|23230|23221.6|23209.6|32
1757597770000|2025-09-11 13:36:10|23241.1|23229.1|23235.3|23223.3|23242|23230|23233.2|23221.2|7
1757597780000|2025-09-11 13:36:20|23233.2|23221.2|23234.5|23222.5|23234.5|23222.5|23233.2|23221.2|6
1757597790000|2025-09-11 13:36:30|23235.3|23223.3|23239.9|23227.9|23245.7|23233.7|23235.3|23223.3|19
1757597800000|2025-09-11 13:36:40|23242|23230|23235.7|23223.7|23243.2|23231.2|23235.3|23223.3|9
1757597810000|2025-09-11 13:36:50|23236.1|23224.1|23242|23230|23242|23230|23231.1|23219.1|21
1757597820000|2025-09-11 13:37:00|23243.2|23231.2|23252.9|23240.9|23257|23245|23243.2|23231.2|32
1757597830000|2025-09-11 13:37:10|23255.4|23243.4|23255.4|23243.4|23257.9|23245.9|23252.9|23240.9|19
1757597840000|2025-09-11 13:37:20|23250.4|23238.4|23275|23263|23275|23263|23250.4|23238.4|28
1757597850000|2025-09-11 13:37:30|23277.9|23265.9|23262.9|23250.9|23278.7|23266.7|23262.5|23250.5|20
1757597860000|2025-09-11 13:37:40|23263.7|23251.7|23275.4|23263.4|23276.6|23264.6|23262.9|23250.9|35
1757597870000|2025-09-11 13:37:50|23276.2|23264.2|23299.5|23287.5|23301.1|23289.1|23274.5|23262.5|17
1757597880000|2025-09-11 13:38:00|23300.4|23288.4|23303.6|23291.6|23308.6|23296.6|23296.1|23284.1|17
1757597890000|2025-09-11 13:38:10|23303.2|23291.2|23280.7|23268.7|23303.2|23291.2|23278.7|23266.7|51
1757597900000|2025-09-11 13:38:20|23282|23270|23267.4|23255.4|23283.2|23271.2|23265.7|23253.7|28
1757597910000|2025-09-11 13:38:30|23266.6|23254.6|23274.6|23262.6|23275|23263|23266.6|23254.6|31
1757597920000|2025-09-11 13:38:40|23276.2|23264.2|23280|23268|23280|23268|23269.1|23257.1|24
1757597930000|2025-09-11 13:38:50|23280.4|23268.4|23287.9|23275.9|23289.1|23277.1|23280.4|23268.4|11
1757597940000|2025-09-11 13:39:00|23287.5|23275.5|23280.7|23268.7|23292.9|23280.9|23278.2|23266.2|21
1757597950000|2025-09-11 13:39:10|23281.1|23269.1|23287|23275|23287|23275|23279.9|23267.9|11
1757597960000|2025-09-11 13:39:20|23286.6|23274.6|23296.1|23284.1|23299.5|23287.5|23264.5|23252.5|94
1757597970000|2025-09-11 13:39:30|23298.6|23286.6|23300.3|23288.3|23301.5|23289.5|23295.3|23283.3|23
1757597980000|2025-09-11 13:39:40|23298.1|23286.1|23290.3|23278.3|23299.9|23287.9|23290.3|23278.3|61
1757597990000|2025-09-11 13:39:50|23291.1|23279.1|23291.1|23279.1|23293.6|23281.6|23291.1|23279.1|12
1757598000000|2025-09-11 13:40:00|23291.5|23279.5|23291.5|23279.5|23297.8|23285.8|23289|23277|15
1757598010000|2025-09-11 13:40:10|23290.3|23278.3|23291.9|23279.9|23294|23282|23286.5|23274.5|120
1757598020000|2025-09-11 13:40:20|23292.8|23280.8|23291.1|23279.1|23296.1|23284.1|23290.3|23278.3|20
1757598030000|2025-09-11 13:40:30|23290.3|23278.3|23289.4|23277.4|23290.3|23278.3|23288.1|23276.1|23
1757598040000|2025-09-11 13:40:40|23290.3|23278.3|23291.1|23279.1|23291.1|23279.1|23289|23277|16
1757598050000|2025-09-11 13:40:50|23289|23277|23296.5|23284.5|23296.9|23284.9|23289|23277|10
1757598060000|2025-09-11 13:41:00|23296.9|23284.9|23297.4|23285.4|23299|23287|23295.3|23283.3|11
1757598070000|2025-09-11 13:41:10|23296.1|23284.1|23311.1|23299.1|23311.1|23299.1|23295.3|23283.3|24
1757598080000|2025-09-11 13:41:20|23317|23305|23320.4|23308.4|23320.4|23308.4|23310.4|23298.4|21
1757598090000|2025-09-11 13:41:30|23321.2|23309.2|23314.5|23302.5|23324.5|23312.5|23313.2|23301.2|23
1757598100000|2025-09-11 13:41:40|23312.9|23300.9|23310.4|23298.4|23315.4|23303.4|23308.6|23296.6|13
1757598110000|2025-09-11 13:41:50|23310.7|23298.7|23303.2|23291.2|23311.5|23299.5|23303.2|23291.2|13
1757598120000|2025-09-11 13:42:00|23300.4|23288.4|23298.2|23286.2|23304.5|23292.5|23298.2|23286.2|9
1757598130000|2025-09-11 13:42:10|23297.5|23285.5|23293.2|23281.2|23297.5|23285.5|23291.5|23279.5|37
1757598140000|2025-09-11 13:42:20|23295.7|23283.7|23299.5|23287.5|23306.2|23294.2|23295.7|23283.7|11
1757598150000|2025-09-11 13:42:30|23296.1|23284.1|23298.5|23286.5|23298.5|23286.5|23294|23282|12
1757598160000|2025-09-11 13:42:40|23299.4|23287.4|23303.6|23291.6|23303.6|23291.6|23296.9|23284.9|15
1757598170000|2025-09-11 13:42:50|23302.8|23290.8|23307.8|23295.8|23308.6|23296.6|23302.8|23290.8|5
1757598180000|2025-09-11 13:43:00|23306.5|23294.5|23300.3|23288.3|23306.5|23294.5|23300.3|23288.3|4
1757598190000|2025-09-11 13:43:10|23299.9|23287.9|23298.6|23286.6|23301.5|23289.5|23294|23282|9
1757598200000|2025-09-11 13:43:20|23297.4|23285.4|23301.5|23289.5|23302.8|23290.8|23295.3|23283.3|26
1757598210000|2025-09-11 13:43:30|23302.8|23290.8|23300.3|23288.3|23302.8|23290.8|23295.3|23283.3|2
1757598220000|2025-09-11 13:43:40|23296.9|23284.9|23288.4|23276.4|23296.9|23284.9|23288.1|23276.1|32
1757598230000|2025-09-11 13:43:50|23289.3|23277.3|23304.3|23292.3|23304.3|23292.3|23289.3|23277.3|29
1757598240000|2025-09-11 13:44:00|23306.8|23294.8|23306.8|23294.8|23311.4|23299.4|23301.8|23289.8|46
1757598250000|2025-09-11 13:44:10|23301.8|23289.8|23294.7|23282.7|23305.9|23293.9|23294.7|23282.7|29
1757598260000|2025-09-11 13:44:20|23292.6|23280.6|23300.9|23288.9|23300.9|23288.9|23288.8|23276.8|74
1757598270000|2025-09-11 13:44:30|23305.6|23293.6|23314.3|23302.3|23315.9|23303.9|23301.8|23289.8|16
1757598280000|2025-09-11 13:44:40|23316.4|23304.4|23310.9|23298.9|23324.3|23312.3|23310.9|23298.9|27
1757598290000|2025-09-11 13:44:50|23313.4|23301.4|23296.8|23284.8|23313.4|23301.4|23296.8|23284.8|28
1757598300000|2025-09-11 13:45:00|23297.2|23285.2|23305.6|23293.6|23307.1|23295.1|23297.2|23285.2|18
1757598310000|2025-09-11 13:45:10|23306.8|23294.8|23305.2|23293.2|23306.8|23294.8|23300.2|23288.2|78
1757598320000|2025-09-11 13:45:20|23307.7|23295.7|23313.5|23301.5|23315.2|23303.2|23307.7|23295.7|22
1757598330000|2025-09-11 13:45:30|23311.4|23299.4|23310.2|23298.2|23316|23304|23308.5|23296.5|23
1757598340000|2025-09-11 13:45:40|23310.6|23298.6|23317.7|23305.7|23320.2|23308.2|23309.4|23297.4|18
1757598350000|2025-09-11 13:45:50|23319.8|23307.8|23322.3|23310.3|23328.5|23316.5|23319.8|23307.8|15
1757598360000|2025-09-11 13:46:00|23323.5|23311.5|23315.2|23303.2|23324.4|23312.4|23313.5|23301.5|21
1757598370000|2025-09-11 13:46:10|23314.8|23302.8|23312.7|23300.7|23315.2|23303.2|23311.9|23299.9|18
1757598380000|2025-09-11 13:46:20|23312.3|23300.3|23330.2|23318.2|23330.2|23318.2|23312.3|23300.3|21
1757598390000|2025-09-11 13:46:30|23329.8|23317.8|23325.2|23313.2|23329.8|23317.8|23325.2|23313.2|26
1757598400000|2025-09-11 13:46:40|23324.8|23312.8|23315.2|23303.2|23326|23314|23315.2|23303.2|9
1757598410000|2025-09-11 13:46:50|23316|23304|23320.2|23308.2|23322.7|23310.7|23316|23304|13
1757598420000|2025-09-11 13:47:00|23322.3|23310.3|23325.2|23313.2|23332.7|23320.7|23322.3|23310.3|14
1757598430000|2025-09-11 13:47:10|23325.9|23313.9|23323.9|23311.9|23328.9|23316.9|23323.5|23311.5|39
1757598440000|2025-09-11 13:47:20|23322.7|23310.7|23321|23309|23325.2|23313.2|23317.7|23305.7|4
1757598450000|2025-09-11 13:47:30|23320.2|23308.2|23326.9|23314.9|23330.2|23318.2|23317.7|23305.7|12
1757598460000|2025-09-11 13:47:40|23327.7|23315.7|23332.3|23320.3|23332.7|23320.7|23326.9|23314.9|11
1757598470000|2025-09-11 13:47:50|23329.8|23317.8|23332.7|23320.7|23332.7|23320.7|23327.7|23315.7|10
1757598480000|2025-09-11 13:48:00|23330.2|23318.2|23340.2|23328.2|23343.1|23331.1|23326.9|23314.9|134
1757598490000|2025-09-11 13:48:10|23341.8|23329.8|23334.3|23322.3|23346.8|23334.8|23334.3|23322.3|13
1757598500000|2025-09-11 13:48:20|23332.7|23320.7|23340.2|23328.2|23340.2|23328.2|23328.4|23316.4|23
1757598510000|2025-09-11 13:48:30|23339.3|23327.3|23337.7|23325.7|23340.2|23328.2|23336.8|23324.8|9
1757598520000|2025-09-11 13:48:40|23335.6|23323.6|23337.7|23325.7|23337.7|23325.7|23335.2|23323.2|10
1757598530000|2025-09-11 13:48:50|23342.7|23330.7|23341.8|23329.8|23343.4|23331.4|23340.6|23328.6|5
1757598540000|2025-09-11 13:49:00|23342.7|23330.7|23343.1|23331.1|23344.3|23332.3|23342.7|23330.7|11
1757598550000|2025-09-11 13:49:10|23343.4|23331.4|23342.7|23330.7|23349.3|23337.3|23341.8|23329.8|25
1757598560000|2025-09-11 13:49:20|23341.8|23329.8|23341.9|23329.9|23342.7|23330.7|23338.5|23326.5|20
1757598570000|2025-09-11 13:49:30|23341|23329|23347.8|23335.8|23348.2|23336.2|23341|23329|21
1757598580000|2025-09-11 13:49:40|23346|23334|23346.9|23334.9|23347.3|23335.3|23341.9|23329.9|13
1757598590000|2025-09-11 13:49:50|23344.4|23332.4|23344.4|23332.4|23346|23334|23340.7|23328.7|24
1757598600000|2025-09-11 13:50:00|23343.5|23331.5|23337.3|23325.3|23343.5|23331.5|23335.2|23323.2|3
1757598610000|2025-09-11 13:50:10|23342.7|23330.7|23349.8|23337.8|23350.3|23338.3|23342.7|23330.7|14
1757598620000|2025-09-11 13:50:20|23349.4|23337.4|23352.3|23340.3|23353.9|23341.9|23349.4|23337.4|24
1757598630000|2025-09-11 13:50:30|23351|23339|23347.8|23335.8|23352.7|23340.7|23347.8|23335.8|21
1757598640000|2025-09-11 13:50:40|23346|23334|23342.7|23330.7|23346|23334|23342.7|23330.7|13
1757598650000|2025-09-11 13:50:50|23344.4|23332.4|23336.4|23324.4|23345.2|23333.2|23336.4|23324.4|9
1757598660000|2025-09-11 13:51:00|23336|23324|23317.3|23305.3|23336.4|23324.4|23317.3|23305.3|41
1757598670000|2025-09-11 13:51:10|23315.6|23303.6|23327.7|23315.7|23328.9|23316.9|23315.6|23303.6|24
1757598680000|2025-09-11 13:51:20|23330.3|23318.3|23313.5|23301.5|23331.9|23319.9|23313.5|23301.5|23
1757598690000|2025-09-11 13:51:30|23314.3|23302.3|23318.1|23306.1|23318.1|23306.1|23312.7|23300.7|9
1757598700000|2025-09-11 13:51:40|23321|23309|23321|23309|23321|23309|23313.5|23301.5|30
1757598710000|2025-09-11 13:51:50|23319.3|23307.3|23317.7|23305.7|23319.3|23307.3|23317.7|23305.7|6
1757598720000|2025-09-11 13:52:00|23320.6|23308.6|23333.1|23321.1|23333.1|23321.1|23320.2|23308.2|6
1757598730000|2025-09-11 13:52:10|23333.5|23321.5|23330.6|23318.6|23337.7|23325.7|23330.2|23318.2|6
1757598740000|2025-09-11 13:52:20|23332.3|23320.3|23337.7|23325.7|23337.7|23325.7|23330.2|23318.2|13
1757598750000|2025-09-11 13:52:30|23337.3|23325.3|23331.9|23319.9|23341|23329|23331.9|23319.9|7
1757598760000|2025-09-11 13:52:40|23332.7|23320.7|23326.9|23314.9|23333.5|23321.5|23325.2|23313.2|4
1757598770000|2025-09-11 13:52:50|23326.4|23314.4|23325.6|23313.6|23328.5|23316.5|23325.6|23313.6|18
1757598780000|2025-09-11 13:53:00|23326|23314|23337.7|23325.7|23337.7|23325.7|23326|23314|19
1757598790000|2025-09-11 13:53:10|23336.8|23324.8|23332.7|23320.7|23337.7|23325.7|23331.8|23319.8|6
1757598800000|2025-09-11 13:53:20|23334.4|23322.4|23335.2|23323.2|23336.1|23324.1|23334.4|23322.4|3
1757598810000|2025-09-11 13:53:30|23336.1|23324.1|23338.6|23326.6|23343.6|23331.6|23336.1|23324.1|13
1757598820000|2025-09-11 13:53:40|23338.2|23326.2|23344.4|23332.4|23344.4|23332.4|23336.9|23324.9|10
1757598830000|2025-09-11 13:53:50|23345.7|23333.7|23346.9|23334.9|23351.9|23339.9|23345.7|23333.7|13
1757598840000|2025-09-11 13:54:00|23341.9|23329.9|23343.6|23331.6|23343.6|23331.6|23339.4|23327.4|4
1757598850000|2025-09-11 13:54:10|23343.9|23331.9|23342.7|23330.7|23343.9|23331.9|23341.9|23329.9|18
1757598860000|2025-09-11 13:54:20|23342.3|23330.3|23333.6|23321.6|23342.3|23330.3|23333.6|23321.6|12
1757598870000|2025-09-11 13:54:30|23334.4|23322.4|23331.9|23319.9|23337.3|23325.3|23331.1|23319.1|4
1757598880000|2025-09-11 13:54:40|23332.7|23320.7|23330.2|23318.2|23336.8|23324.8|23330.2|23318.2|25
1757598890000|2025-09-11 13:54:50|23331.1|23319.1|23331.1|23319.1|23332.3|23320.3|23328.6|23316.6|13
1757598900000|2025-09-11 13:55:00|23331.9|23319.9|23321.1|23309.1|23333.6|23321.6|23321.1|23309.1|10
1757598910000|2025-09-11 13:55:10|23321.9|23309.9|23318.2|23306.2|23321.9|23309.9|23318.2|23306.2|3
1757598920000|2025-09-11 13:55:20|23318.6|23306.6|23319.8|23307.8|23319.8|23307.8|23318.6|23306.6|17
1757598930000|2025-09-11 13:55:30|23319.4|23307.4|23319.4|23307.4|23319.8|23307.8|23319|23307|3
1757598940000|2025-09-11 13:55:40|23319|23307|23325.3|23313.3|23326.1|23314.1|23318.9|23306.9|5
1757598950000|2025-09-11 13:55:50|23326.1|23314.1|23328.6|23316.6|23330.3|23318.3|23326.1|23314.1|7
1757598960000|2025-09-11 13:56:00|23327.8|23315.8|23325.3|23313.3|23327.8|23315.8|23320.3|23308.3|14
1757598970000|2025-09-11 13:56:10|23324.4|23312.4|23322.9|23310.9|23326.1|23314.1|23322.9|23310.9|31
1757598980000|2025-09-11 13:56:20|23323.3|23311.3|23322|23310|23326.6|23314.6|23319.5|23307.5|10
1757598990000|2025-09-11 13:56:30|23322.9|23310.9|23307|23295|23323.3|23311.3|23307|23295|18
1757599000000|2025-09-11 13:56:40|23308.3|23296.3|23287.9|23275.9|23309.1|23297.1|23285.8|23273.8|8
1757599010000|2025-09-11 13:56:50|23287|23275|23284.9|23272.9|23287.9|23275.9|23283.3|23271.3|42
1757599020000|2025-09-11 13:57:00|23285.8|23273.8|23292|23280|23297|23285|23281.2|23269.2|19
1757599030000|2025-09-11 13:57:10|23292.9|23280.9|23282|23270|23292.9|23280.9|23282|23270|23
1757599040000|2025-09-11 13:57:20|23281.6|23269.6|23289|23277|23290.3|23278.3|23281.2|23269.2|12
1757599050000|2025-09-11 13:57:30|23291.9|23279.9|23291.2|23279.2|23294.4|23282.4|23289.4|23277.4|6
1757599060000|2025-09-11 13:57:40|23290.3|23278.3|23285.3|23273.3|23291.5|23279.5|23284.4|23272.4|15
1757599070000|2025-09-11 13:57:50|23286.5|23274.5|23283.7|23271.7|23286.5|23274.5|23281.9|23269.9|8
1757599080000|2025-09-11 13:58:00|23283.3|23271.3|23288.2|23276.2|23294.4|23282.4|23280.3|23268.3|4
1757599090000|2025-09-11 13:58:10|23289.9|23277.9|23290.3|23278.3|23294.9|23282.9|23289.9|23277.9|14
1757599100000|2025-09-11 13:58:20|23289.9|23277.9|23292.4|23280.4|23294.9|23282.9|23288.7|23276.7|18
1757599110000|2025-09-11 13:58:30|23289.9|23277.9|23289|23277|23290.3|23278.3|23283.7|23271.7|7
1757599120000|2025-09-11 13:58:40|23290.3|23278.3|23288.7|23276.7|23293.7|23281.7|23288.7|23276.7|14
1757599130000|2025-09-11 13:58:50|23289|23277|23288.7|23276.7|23290.8|23278.8|23288.7|23276.7|12
1757599140000|2025-09-11 13:59:00|23286.9|23274.9|23274.4|23262.4|23286.9|23274.9|23274.4|23262.4|9
1757599150000|2025-09-11 13:59:10|23276.3|23264.3|23275.7|23263.7|23284.4|23272.4|23273.7|23261.7|19
1757599160000|2025-09-11 13:59:20|23280|23268|23276.9|23264.9|23280.3|23268.3|23276.9|23264.9|18
1757599170000|2025-09-11 13:59:30|23276.2|23264.2|23275.3|23263.3|23276.5|23264.5|23275.3|23263.3|10
1757599180000|2025-09-11 13:59:40|23275.8|23263.8|23291.5|23279.5|23293.7|23281.7|23274.9|23262.9|33
1757599190000|2025-09-11 13:59:50|23290.7|23278.7|23287.8|23275.8|23290.7|23278.7|23285.7|23273.7|10
1757599200000|2025-09-11 14:00:00|23288.7|23276.7|23294|23282|23301.2|23289.2|23288.7|23276.7|30
1757599210000|2025-09-11 14:00:10|23295.3|23283.3|23296.9|23284.9|23296.9|23284.9|23282.8|23270.8|108
1757599220000|2025-09-11 14:00:20|23296.5|23284.5|23297.8|23285.8|23299|23287|23290.3|23278.3|12
1757599230000|2025-09-11 14:00:30|23296.5|23284.5|23319.5|23307.5|23320.3|23308.3|23295.7|23283.7|19
1757599240000|2025-09-11 14:00:40|23320.4|23308.4|23324.5|23312.5|23331.2|23319.2|23320.4|23308.4|10
1757599250000|2025-09-11 14:00:50|23327|23315|23328.7|23316.7|23329.9|23317.9|23324.5|23312.5|6
1757599260000|2025-09-11 14:01:00|23328.3|23316.3|23323.3|23311.3|23328.7|23316.7|23323.3|23311.3|23
1757599270000|2025-09-11 14:01:10|23322|23310|23320.8|23308.8|23322|23310|23318.3|23306.3|9
1757599280000|2025-09-11 14:01:20|23319.9|23307.9|23319.5|23307.5|23322|23310|23315.8|23303.8|15
1757599290000|2025-09-11 14:01:30|23319.1|23307.1|23316.2|23304.2|23319.1|23307.1|23314.5|23302.5|7
1757599300000|2025-09-11 14:01:40|23315.4|23303.4|23319.9|23307.9|23323.3|23311.3|23315.4|23303.4|15
1757599310000|2025-09-11 14:01:50|23321.5|23309.5|23319.5|23307.5|23323.7|23311.7|23318.7|23306.7|7
1757599320000|2025-09-11 14:02:00|23319.1|23307.1|23321.2|23309.2|23323.3|23311.3|23318.7|23306.7|4
1757599330000|2025-09-11 14:02:10|23321.5|23309.5|23325.8|23313.8|23325.8|23313.8|23320.4|23308.4|15
1757599340000|2025-09-11 14:02:20|23326.6|23314.6|23335|23323|23335|23323|23325.4|23313.4|15
1757599350000|2025-09-11 14:02:30|23337.9|23325.9|23340.4|23328.4|23340.8|23328.8|23335.4|23323.4|31
1757599360000|2025-09-11 14:02:40|23340|23328|23337.9|23325.9|23340|23328|23335.4|23323.4|3
1757599370000|2025-09-11 14:02:50|23339.1|23327.1|23343.8|23331.8|23344.1|23332.1|23337.9|23325.9|14
1757599380000|2025-09-11 14:03:00|23344.1|23332.1|23337.5|23325.5|23344.1|23332.1|23336.3|23324.3|7
1757599390000|2025-09-11 14:03:10|23338.8|23326.8|23333.8|23321.8|23338.8|23326.8|23330|23318|7
1757599400000|2025-09-11 14:03:20|23334.1|23322.1|23338|23326|23339.6|23327.6|23330|23318|22
1757599410000|2025-09-11 14:03:30|23337.1|23325.1|23339.6|23327.6|23339.6|23327.6|23334.2|23322.2|5
1757599420000|2025-09-11 14:03:40|23340.5|23328.5|23334.6|23322.6|23340.5|23328.5|23334.2|23322.2|10
1757599430000|2025-09-11 14:03:50|23334.2|23322.2|23337.1|23325.1|23338.8|23326.8|23334.2|23322.2|7
1757599440000|2025-09-11 14:04:00|23334.6|23322.6|23328.8|23316.8|23334.6|23322.6|23328.4|23316.4|49
1757599450000|2025-09-11 14:04:10|23329.6|23317.6|23330.9|23318.9|23330.9|23318.9|23329.6|23317.6|1
1757599460000|2025-09-11 14:04:20|23332.1|23320.1|23326.4|23314.4|23333|23321|23326.4|23314.4|17
1757599470000|2025-09-11 14:04:30|23324.7|23312.7|23325.6|23313.6|23325.6|23313.6|23324.7|23312.7|0
1757599480000|2025-09-11 14:04:40|23326.4|23314.4|23333.1|23321.1|23333.9|23321.9|23321.4|23309.4|7
1757599490000|2025-09-11 14:04:50|23331.4|23319.4|23326.4|23314.4|23331.4|23319.4|23326.4|23314.4|8
1757599500000|2025-09-11 14:05:00|23330.5|23318.5|23328.9|23316.9|23332.2|23320.2|23328.9|23316.9|8
1757599510000|2025-09-11 14:05:10|23328.5|23316.5|23333.9|23321.9|23334.7|23322.7|23325.1|23313.1|12
1757599520000|2025-09-11 14:05:20|23332.2|23320.2|23333.9|23321.9|23334.7|23322.7|23332.2|23320.2|6
1757599530000|2025-09-11 14:05:30|23331.4|23319.4|23329.7|23317.7|23331.4|23319.4|23329.7|23317.7|1
1757599540000|2025-09-11 14:05:40|23330.6|23318.6|23333.9|23321.9|23336.4|23324.4|23328.9|23316.9|13
1757599550000|2025-09-11 14:05:50|23333.5|23321.5|23332.2|23320.2|23333.5|23321.5|23332.2|23320.2|8
1757599560000|2025-09-11 14:06:00|23333.1|23321.1|23330.2|23318.2|23336.5|23324.5|23330.2|23318.2|21
1757599570000|2025-09-11 14:06:10|23332.3|23320.3|23329|23317|23332.7|23320.7|23329|23317|5
1757599580000|2025-09-11 14:06:20|23328.1|23316.1|23329.4|23317.4|23329.4|23317.4|23327.7|23315.7|20
1757599590000|2025-09-11 14:06:30|23330.7|23318.7|23332.4|23320.4|23332.4|23320.4|23330.7|23318.7|21
1757599600000|2025-09-11 14:06:40|23332.8|23320.8|23341.5|23329.5|23347.8|23335.8|23332.8|23320.8|15
1757599610000|2025-09-11 14:06:50|23340.7|23328.7|23339|23327|23340.7|23328.7|23339|23327|7
1757599620000|2025-09-11 14:07:00|23338.2|23326.2|23338.7|23326.7|23339|23327|23336.5|23324.5|6
1757599630000|2025-09-11 14:07:10|23339.5|23327.5|23337.4|23325.4|23339.5|23327.5|23336.5|23324.5|7
1757599640000|2025-09-11 14:07:20|23338.2|23326.2|23336.5|23324.5|23339|23327|23336.5|23324.5|9
1757599650000|2025-09-11 14:07:30|23338.3|23326.3|23337.4|23325.4|23338.7|23326.7|23336.2|23324.2|11
1757599660000|2025-09-11 14:07:40|23336.5|23324.5|23334.9|23322.9|23336.5|23324.5|23333.7|23321.7|1
1757599670000|2025-09-11 14:07:50|23334|23322|23346.6|23334.6|23346.6|23334.6|23333.7|23321.7|51
1757599680000|2025-09-11 14:08:00|23368.3|23356.3|23358.8|23346.8|23369.2|23357.2|23358.8|23346.8|42
1757599690000|2025-09-11 14:08:10|23359.6|23347.6|23348.5|23336.5|23359.6|23347.6|23347.5|23335.5|71
1757599700000|2025-09-11 14:08:20|23349.2|23337.2|23353.5|23341.5|23353.5|23341.5|23346.4|23334.4|23
1757599710000|2025-09-11 14:08:30|23352.6|23340.6|23354.3|23342.3|23355.6|23343.6|23351.8|23339.8|13
1757599720000|2025-09-11 14:08:40|23358.5|23346.5|23359.3|23347.3|23363.5|23351.5|23358.5|23346.5|13
1757599730000|2025-09-11 14:08:50|23359|23347|23358.6|23346.6|23360.6|23348.6|23358.1|23346.1|70
1757599740000|2025-09-11 14:09:00|23356.1|23344.1|23351.1|23339.1|23356.1|23344.1|23349.3|23337.3|9
1757599750000|2025-09-11 14:09:10|23352.3|23340.3|23351.1|23339.1|23354.4|23342.4|23350.2|23338.2|33
1757599760000|2025-09-11 14:09:20|23350.2|23338.2|23350.2|23338.2|23350.2|23338.2|23344.8|23332.8|2
1757599770000|2025-09-11 14:09:30|23359.4|23347.4|23355.7|23343.7|23359.4|23347.4|23355.7|23343.7|21
1757599780000|2025-09-11 14:09:40|23354.8|23342.8|23356.2|23344.2|23356.2|23344.2|23352.8|23340.8|13
1757599790000|2025-09-11 14:09:50|23355.3|23343.3|23351.2|23339.2|23355.3|23343.3|23349|23337|11
1757599800000|2025-09-11 14:10:00|23351.9|23339.9|23351.9|23339.9|23355.3|23343.3|23350.3|23338.3|13
1757599810000|2025-09-11 14:10:10|23352.3|23340.3|23353.2|23341.2|23356.9|23344.9|23351.9|23339.9|5
1757599820000|2025-09-11 14:10:20|23352.8|23340.8|23351.9|23339.9|23352.8|23340.8|23351.5|23339.5|18
1757599830000|2025-09-11 14:10:30|23355.3|23343.3|23351.9|23339.9|23355.3|23343.3|23351.9|23339.9|17
1757599840000|2025-09-11 14:10:40|23353.7|23341.7|23356.2|23344.2|23356.9|23344.9|23353.7|23341.7|14
1757599850000|2025-09-11 14:10:50|23356.6|23344.6|23361.9|23349.9|23364.4|23352.4|23355.3|23343.3|7
1757599860000|2025-09-11 14:11:00|23361.6|23349.6|23364.9|23352.9|23366.2|23354.2|23358.3|23346.3|127
1757599870000|2025-09-11 14:11:10|23364.1|23352.1|23375.8|23363.8|23386.2|23374.2|23363.3|23351.3|142
1757599880000|2025-09-11 14:11:20|23376.6|23364.6|23371.2|23359.2|23377.9|23365.9|23370.8|23358.8|16
1757599890000|2025-09-11 14:11:30|23372|23360|23380.9|23368.9|23381.6|23369.6|23370.4|23358.4|29
1757599900000|2025-09-11 14:11:40|23380.4|23368.4|23377.9|23365.9|23382.1|23370.1|23377.9|23365.9|20
1757599910000|2025-09-11 14:11:50|23378.3|23366.3|23367.4|23355.4|23378.3|23366.3|23364.5|23352.5|11
1757599920000|2025-09-11 14:12:00|23368.3|23356.3|23368.3|23356.3|23368.7|23356.7|23365.8|23353.8|13
1757599930000|2025-09-11 14:12:10|23367.9|23355.9|23364.5|23352.5|23367.9|23355.9|23364.5|23352.5|19
1757599940000|2025-09-11 14:12:20|23365.4|23353.4|23365.4|23353.4|23365.4|23353.4|23365.4|23353.4|2
1757599950000|2025-09-11 14:12:30|23365.8|23353.8|23369.5|23357.5|23369.5|23357.5|23365.4|23353.4|20
1757599960000|2025-09-11 14:12:40|23369.9|23357.9|23374.5|23362.5|23375.4|23363.4|23369.5|23357.5|5
1757599970000|2025-09-11 14:12:50|23372.4|23360.4|23362|23350|23373.3|23361.3|23361.2|23349.2|3
1757599980000|2025-09-11 14:13:00|23361.2|23349.2|23357|23345|23361.2|23349.2|23353.3|23341.3|9
1757599990000|2025-09-11 14:13:10|23355.8|23343.8|23357.9|23345.9|23357.9|23345.9|23354.5|23342.5|9
1757600000000|2025-09-11 14:13:20|23357|23345|23358.3|23346.3|23358.7|23346.7|23355.4|23343.4|7
1757600010000|2025-09-11 14:13:30|23357.9|23345.9|23364.2|23352.2|23370.4|23358.4|23357.9|23345.2|17
1757600020000|2025-09-11 14:13:40|23362.9|23350.9|23357.9|23345.9|23362.9|23350.9|23356.7|23344.7|3
1757600030000|2025-09-11 14:13:50|23358.3|23346.3|23360.4|23348.4|23360.4|23348.4|23358.3|23346.3|5
1757600040000|2025-09-11 14:14:00|23359.5|23347.5|23365.4|23353.4|23366.3|23354.3|23359.5|23347.5|14
1757600050000|2025-09-11 14:14:10|23367.9|23355.9|23368.8|23356.8|23374.6|23362.6|23367.9|23355.9|29
1757600060000|2025-09-11 14:14:20|23367.9|23355.9|23372.5|23360.5|23372.5|23360.5|23367.9|23355.9|12
1757600070000|2025-09-11 14:14:30|23374.6|23362.6|23368.8|23356.8|23375.4|23363.4|23367.9|23355.9|22
1757600080000|2025-09-11 14:14:40|23368.4|23356.4|23367.9|23355.9|23370.4|23358.4|23363.3|23351.3|18
1757600090000|2025-09-11 14:14:50|23367.5|23355.5|23365.8|23353.8|23367.5|23355.5|23365.8|23353.8|11
1757600100000|2025-09-11 14:15:00|23367.5|23355.5|23367.5|23355.5|23367.9|23355.9|23367.5|23355.5|26
1757600110000|2025-09-11 14:15:10|23372.8|23360.8|23377.7|23365.7|23377.7|23365.7|23371.9|23359.9|321
1757600120000|2025-09-11 14:15:20|23379.4|23367.4|23378.6|23366.6|23382.3|23370.3|23378.6|23366.6|33
1757600130000|2025-09-11 14:15:30|23377.7|23365.7|23389.1|23377.1|23391.9|23379.9|23377.7|23365.7|26
1757600140000|2025-09-11 14:15:40|23387.8|23375.8|23392.9|23380.9|23392.9|23380.9|23386.6|23374.6|15
1757600150000|2025-09-11 14:15:50|23392|23380|23393.7|23381.7|23397|23385|23389.9|23377.9|30
1757600160000|2025-09-11 14:16:00|23393.3|23381.3|23394.4|23382.4|23394.4|23382.4|23391.2|23379.2|5
1757600170000|2025-09-11 14:16:10|23394.1|23382.1|23398.7|23386.7|23398.7|23386.7|23386.2|23374.2|15
1757600180000|2025-09-11 14:16:20|23398.3|23386.3|23396.2|23384.2|23398.3|23386.3|23394.5|23382.5|37
1757600190000|2025-09-11 14:16:30|23395.8|23383.8|23397|23385|23397|23385|23395.4|23383.4|5
1757600200000|2025-09-11 14:16:40|23395.8|23383.8|23395.4|23383.4|23396.7|23384.7|23395.4|23383.4|1
1757600210000|2025-09-11 14:16:50|23399.2|23387.2|23397.9|23385.9|23401.2|23389.2|23397.9|23385.9|4
1757600220000|2025-09-11 14:17:00|23400.4|23388.4|23400.4|23388.4|23400.8|23388.8|23398.7|23386.7|7
1757600230000|2025-09-11 14:17:10|23406.2|23394.2|23413.3|23401.3|23413.3|23401.3|23406.2|23394.2|30
1757600240000|2025-09-11 14:17:20|23412.9|23400.9|23420.8|23408.8|23420.8|23408.8|23412|23400|11
1757600250000|2025-09-11 14:17:30|23420.4|23408.4|23430.4|23418.4|23430.4|23418.4|23418.3|23406.3|49
1757600260000|2025-09-11 14:17:40|23430.8|23418.8|23424.2|23412.2|23430.8|23418.8|23422.4|23410.4|32
1757600270000|2025-09-11 14:17:50|23415.8|23403.8|23416.2|23404.2|23422.9|23410.9|23415.4|23403.4|52
1757600280000|2025-09-11 14:18:00|23417|23405|23417.9|23405.9|23417.9|23405.9|23414.2|23402.2|27
1757600290000|2025-09-11 14:18:10|23416.7|23404.7|23420.4|23408.4|23424.5|23412.5|23416.7|23404.7|8
1757600300000|2025-09-11 14:18:20|23420.8|23408.8|23411.2|23399.2|23421.2|23409.2|23411.2|23399.2|6
1757600310000|2025-09-11 14:18:30|23412|23400|23416.2|23404.2|23416.2|23404.2|23412|23400|13
1757600320000|2025-09-11 14:18:40|23419.9|23407.9|23419.5|23407.5|23424.5|23412.5|23419.5|23407.5|5
1757600330000|2025-09-11 14:18:50|23419.2|23407.2|23420.4|23408.4|23420.4|23408.4|23417.9|23405.9|9
1757600340000|2025-09-11 14:19:00|23421.6|23409.6|23428.7|23416.7|23428.7|23416.7|23421.6|23409.6|20
1757600350000|2025-09-11 14:19:10|23427.9|23415.9|23422.4|23410.4|23427.9|23415.9|23420.8|23408.8|10
1757600360000|2025-09-11 14:19:20|23423.3|23411.3|23423.3|23411.3|23423.3|23411.3|23420.3|23408.3|72
1757600370000|2025-09-11 14:19:30|23425.8|23413.8|23425.8|23413.8|23425.8|23413.8|23425.4|23413.4|15
1757600380000|2025-09-11 14:19:40|23425.4|23413.4|23425.8|23413.8|23425.8|23413.8|23424.5|23412.5|5
1757600390000|2025-09-11 14:19:50|23426.2|23414.2|23428.7|23416.7|23431.2|23419.2|23426.2|23414.2|19
1757600400000|2025-09-11 14:20:00|23428.3|23416.3|23428.3|23416.3|23428.3|23416.3|23428.3|23416.3|6
1757600410000|2025-09-11 14:20:10|23432|23420|23432.9|23420.9|23435.8|23423.8|23430.4|23418.4|31
1757600420000|2025-09-11 14:20:20|23431.7|23419.7|23437.9|23425.9|23439.2|23427.2|23430.8|23418.8|27
1757600430000|2025-09-11 14:20:30|23438.3|23426.3|23440.4|23428.4|23441.3|23429.3|23437.9|23425.9|9
1757600440000|2025-09-11 14:20:40|23440|23428|23441.3|23429.3|23442.1|23430.1|23435.4|23423.4|7
1757600450000|2025-09-11 14:20:50|23438.4|23426.4|23439.5|23427.5|23442.9|23430.9|23437.9|23425.9|30
1757600460000|2025-09-11 14:21:00|23439.6|23427.6|23451.2|23439.2|23452.1|23440.1|23438.3|23426.3|19
1757600470000|2025-09-11 14:21:10|23452.1|23440.1|23450.4|23438.4|23457.9|23445.9|23450.4|23438.4|16
1757600480000|2025-09-11 14:21:20|23450.8|23438.8|23452.1|23440.1|23453.3|23441.3|23448.3|23436.3|15
1757600490000|2025-09-11 14:21:30|23452.4|23440.4|23454.6|23442.6|23459.2|23447.2|23451.2|23439.2|13
1757600500000|2025-09-11 14:21:40|23454.2|23442.2|23446.2|23434.2|23454.2|23442.2|23446.2|23434.2|13
1757600510000|2025-09-11 14:21:50|23447.1|23435.1|23439.6|23427.6|23447.9|23435.9|23439.6|23427.6|4
1757600520000|2025-09-11 14:22:00|23438.7|23426.7|23438.3|23426.3|23440.8|23428.8|23433.7|23421.7|23
1757600530000|2025-09-11 14:22:10|23439.2|23427.2|23436.7|23424.7|23439.6|23427.6|23432.9|23420.9|13
1757600540000|2025-09-11 14:22:20|23435.4|23423.4|23435.4|23423.4|23436.7|23424.7|23434.6|23422.6|10
1757600550000|2025-09-11 14:22:30|23432.9|23420.9|23436.7|23424.7|23436.7|23424.7|23432.1|23420.1|22
1757600560000|2025-09-11 14:22:40|23431.7|23419.7|23429.6|23417.6|23431.7|23419.7|23429.2|23417.2|28
1757600570000|2025-09-11 14:22:50|23429.2|23417.2|23436.2|23424.2|23437.9|23425.9|23426.7|23414.7|26
1757600580000|2025-09-11 14:23:00|23437.8|23425.8|23435.7|23423.7|23437.9|23425.9|23434.9|23422.9|20
1757600590000|2025-09-11 14:23:10|23436.6|23424.6|23436.6|23424.6|23437|23425|23435.7|23423.7|23
1757600600000|2025-09-11 14:23:20|23435.7|23423.7|23444.1|23432.1|23444.1|23432.1|23435.7|23423.7|16
1757600610000|2025-09-11 14:23:30|23441.7|23429.7|23438.7|23426.7|23441.7|23429.7|23437.4|23425.4|11
1757600620000|2025-09-11 14:23:40|23438.2|23426.2|23433.7|23421.7|23441.6|23429.6|23433.7|23421.7|11
1757600630000|2025-09-11 14:23:50|23432.8|23420.8|23430.8|23418.8|23434.1|23422.1|23430.4|23418.4|23
1757600640000|2025-09-11 14:24:00|23434.1|23422.1|23435.8|23423.8|23435.8|23423.8|23433.3|23421.3|5
1757600650000|2025-09-11 14:24:10|23433.3|23421.3|23433.3|23421.3|23433.3|23421.3|23432.9|23420.9|4
1757600660000|2025-09-11 14:24:20|23434.2|23422.2|23441.2|23429.2|23441.2|23429.2|23434.2|23422.2|8
1757600670000|2025-09-11 14:24:30|23439.9|23427.9|23434.9|23422.9|23439.9|23427.9|23433.3|23421.3|5
1757600680000|2025-09-11 14:24:40|23435.8|23423.8|23443.3|23431.3|23443.3|23431.3|23435.4|23423.4|11
1757600690000|2025-09-11 14:24:50|23441.2|23429.2|23446.2|23434.2|23447.9|23435.9|23441.2|23429.2|3
1757600700000|2025-09-11 14:25:00|23447.1|23435.1|23445.4|23433.4|23447.1|23435.1|23442.1|23430.1|12
1757600710000|2025-09-11 14:25:10|23447.1|23435.1|23448.3|23436.3|23448.3|23436.3|23447.1|23435.1|31
1757600720000|2025-09-11 14:25:20|23447.9|23435.9|23449.2|23437.2|23452.4|23440.4|23447.9|23435.9|12
1757600730000|2025-09-11 14:25:30|23447.1|23435.1|23448.7|23436.7|23454.6|23442.6|23447.1|23435.1|12
1757600740000|2025-09-11 14:25:40|23449.6|23437.6|23453.7|23441.7|23454.6|23442.6|23446.2|23434.2|22
1757600750000|2025-09-11 14:25:50|23452.9|23440.9|23457.1|23445.1|23458.7|23446.7|23452.1|23440.1|14
1757600760000|2025-09-11 14:26:00|23457.9|23445.9|23458.7|23446.7|23458.7|23446.7|23452.1|23440.1|18
1757600770000|2025-09-11 14:26:10|23459.6|23447.6|23455.4|23443.4|23459.6|23447.6|23454.9|23442.9|7
1757600780000|2025-09-11 14:26:20|23454.6|23442.6|23449.6|23437.6|23454.6|23442.6|23449.6|23437.6|11
1757600790000|2025-09-11 14:26:30|23451.3|23439.3|23453.7|23441.7|23457.9|23445.9|23451.3|23439.3|14
1757600800000|2025-09-11 14:26:40|23454.6|23442.6|23475.8|23463.8|23475.8|23463.8|23452.9|23440.9|32
1757600810000|2025-09-11 14:26:50|23475.4|23463.4|23475.8|23463.8|23475.8|23463.8|23468.7|23456.7|43
1757600820000|2025-09-11 14:27:00|23475.4|23463.4|23473.3|23461.3|23475.8|23463.8|23472.9|23460.9|8
1757600830000|2025-09-11 14:27:10|23474.2|23462.2|23472.1|23460.1|23475.4|23463.4|23469.2|23457.2|18
1757600840000|2025-09-11 14:27:20|23469.6|23457.6|23467.1|23455.1|23470.8|23458.8|23465.8|23453.8|11
1757600850000|2025-09-11 14:27:30|23465.8|23453.8|23466.2|23454.2|23470.8|23458.8|23465.8|23453.8|10
1757600860000|2025-09-11 14:27:40|23467.8|23455.8|23470.8|23458.8|23470.8|23458.8|23467.4|23455.4|4
1757600870000|2025-09-11 14:27:50|23470.4|23458.4|23470.4|23458.4|23471.7|23459.7|23470.4|23458.4|8
1757600880000|2025-09-11 14:28:00|23472.9|23460.9|23472.1|23460.1|23473.8|23461.8|23470.4|23458.4|4
1757600890000|2025-09-11 14:28:10|||||||||14
1757600900000|2025-09-11 14:28:20|23471.7|23459.7|23469.2|23457.2|23474.2|23462.2|23469.2|23457.2|5
1757600910000|2025-09-11 14:28:30|23469.6|23457.6|23467.9|23455.9|23470.4|23458.4|23462.9|23450.9|6
1757600920000|2025-09-11 14:28:40|23466.2|23454.2|23467.1|23455.1|23469.2|23457.2|23466.2|23454.2|6
1757600930000|2025-09-11 14:28:50|23468.3|23456.3|23455.4|23443.4|23468.3|23456.3|23455.4|23443.4|8
1757600940000|2025-09-11 14:29:00|23455|23443|23451.2|23439.2|23455|23443|23449.9|23437.9|36
1757600950000|2025-09-11 14:29:10|23452.5|23440.5|23452.5|23440.5|23452.5|23440.5|23449.6|23437.6|15
1757600960000|2025-09-11 14:29:20|23452.1|23440.1|23452.1|23440.1|23452.5|23440.5|23450.8|23438.8|2
1757600970000|2025-09-11 14:29:30|23450.8|23438.8|23451.2|23439.2|23452.1|23440.1|23450.4|23438.4|11
1757600980000|2025-09-11 14:29:40|23450.8|23438.8|23457.1|23445.1|23457.9|23445.9|23450.8|23438.8|12
1757600990000|2025-09-11 14:29:50|23459.6|23447.6|23462.9|23450.9|23462.9|23450.9|23451.2|23439.2|14
1757601000000|2025-09-11 14:30:00|23463.3|23451.3|23468.3|23456.3|23468.3|23456.3|23463.3|23451.3|5
1757601010000|2025-09-11 14:30:10|23471.7|23459.7|23468.3|23456.3|23475.4|23463.4|23466.7|23454.7|21
1757601020000|2025-09-11 14:30:20|23468.7|23456.7|23467.5|23455.5|23470.4|23458.4|23466.6|23454.6|15
1757601030000|2025-09-11 14:30:30|23465.7|23453.7|23470|23458|23470|23458|23465.7|23453.7|99
1757601040000|2025-09-11 14:30:40|23470.7|23458.7|23473.3|23461.3|23474.6|23462.6|23470.7|23458.7|10
1757601050000|2025-09-11 14:30:50|23471.2|23459.2|23472.1|23460.1|23473.3|23461.3|23471.2|23459.2|8
1757601060000|2025-09-11 14:31:00|23472.9|23460.9|23472.1|23460.1|23473.3|23461.3|23472.1|23460.1|1
1757601070000|2025-09-11 14:31:10|23472.9|23460.9|23477.9|23465.9|23477.9|23465.9|23472.9|23460.9|5
1757601080000|2025-09-11 14:31:20|23476.2|23464.2|23472.9|23460.9|23476.2|23464.2|23472.1|23460.1|3
1757601090000|2025-09-11 14:31:30|23475.8|23463.8|23477.9|23465.9|23479.2|23467.2|23475.8|23463.8|21
1757601100000|2025-09-11 14:31:40|23477.6|23465.6|23475.8|23463.8|23477.6|23465.6|23475.8|23463.8|5
1757601110000|2025-09-11 14:31:50|23477.1|23465.1|23475.8|23463.8|23477.1|23465.1|23475.8|23463.8|13
1757601120000|2025-09-11 14:32:00|23476.2|23464.2|23475.8|23463.8|23479.2|23467.2|23475|23463|26
1757601130000|2025-09-11 14:32:10|23476.2|23464.2|23478.7|23466.7|23479.6|23467.6|23476.2|23464.2|11
1757601140000|2025-09-11 14:32:20|23478.3|23466.3|23480.4|23468.4|23481.7|23469.7|23478.3|23466.3|6
1757601150000|2025-09-11 14:32:30|23481.7|23469.7|23482.9|23470.9|23484.2|23472.2|23481.2|23469.2|13
1757601160000|2025-09-11 14:32:40|23483.8|23471.8|23486.7|23474.7|23486.7|23474.7|23481.7|23469.7|17
1757601170000|2025-09-11 14:32:50|23488.3|23476.3|23481.2|23469.2|23488.3|23476.3|23480.9|23468.9|24
1757601180000|2025-09-11 14:33:00|23482.1|23470.1|23481.3|23469.3|23483.7|23471.7|23481.2|23469.2|13
1757601190000|2025-09-11 14:33:10|23479.6|23467.6|23481.2|23469.2|23482.9|23470.9|23476.7|23464.7|14
1757601200000|2025-09-11 14:33:20|23482.1|23470.1|23485.8|23473.8|23487.9|23475.9|23482.1|23470.1|17
1757601210000|2025-09-11 14:33:30|23487.9|23475.9|23489.6|23477.6|23491.7|23479.7|23487.9|23475.9|4
1757601220000|2025-09-11 14:33:40|23489.2|23477.2|23489.6|23477.6|23489.6|23477.6|23489.2|23477.2|8
1757601230000|2025-09-11 14:33:50|23490.8|23478.8|23493.3|23481.3|23493.3|23481.3|23490.4|23478.4|11
1757601240000|2025-09-11 14:34:00|23492.5|23480.5|23490.8|23478.8|23492.5|23480.5|23490.8|23478.8|6
1757601250000|2025-09-11 14:34:10|23493.7|23481.7|23493.7|23481.7|23493.7|23481.7|23493.7|23481.7|8
1757601260000|2025-09-11 14:34:20|23493.3|23481.3|23492.8|23480.8|23494.9|23482.9|23489.9|23477.9|122
1757601270000|2025-09-11 14:34:30|23493.7|23481.7|23493.7|23481.7|23493.7|23481.7|23492|23480|5
1757601280000|2025-09-11 14:34:40|23494.1|23482.1|23494.1|23482.1|23495.3|23483.3|23493.7|23481.7|11
1757601290000|2025-09-11 14:34:50|23496.2|23484.2|23493.6|23481.6|23496.2|23484.2|23489.1|23477.1|82
1757601300000|2025-09-11 14:35:00|23494.9|23482.9|23497.7|23485.7|23500.2|23488.2|23494.9|23482.9|22
1757601310000|2025-09-11 14:35:10|23498.6|23486.6|23506.1|23494.1|23508.6|23496.6|23497.7|23485.7|12
1757601320000|2025-09-11 14:35:20|23504.9|23492.9|23507|23495|23509.9|23497.9|23503.6|23491.6|44
1757601330000|2025-09-11 14:35:30|23504.5|23492.5|23507.4|23495.4|23507.4|23495.4|23504.5|23492.5|13
1757601340000|2025-09-11 14:35:40|23519.9|23507.9|23507.4|23495.4|23520.3|23508.3|23507.4|23495.4|18
1757601350000|2025-09-11 14:35:50|23508.6|23496.6|23517|23505|23517.8|23505.8|23508.6|23496.6|43
1757601360000|2025-09-11 14:36:00|23519|23507|23514.9|23502.9|23519.9|23507.9|23514|23502|26
1757601370000|2025-09-11 14:36:10|23519.9|23507.9|23519.9|23507.9|23519.9|23507.9|23517.8|23505.8|21
1757601380000|2025-09-11 14:36:20|23517.4|23505.4|23517.8|23505.8|23519.9|23507.9|23517.4|23505.4|6
1757601390000|2025-09-11 14:36:30|23519.9|23507.9|23517.4|23505.4|23520.7|23508.7|23517.4|23505.4|4
1757601400000|2025-09-11 14:36:40|23514.9|23502.9|23523.6|23511.6|23523.6|23511.6|23514.9|23502.9|25
1757601410000|2025-09-11 14:36:50|23523.2|23511.2|23520.3|23508.3|23523.2|23511.2|23519.4|23507.4|15
1757601420000|2025-09-11 14:37:00|23521.1|23509.1|23522.4|23510.4|23522.8|23510.8|23519.9|23507.9|12
1757601430000|2025-09-11 14:37:10|23521.1|23509.1|23522.8|23510.8|23528.6|23516.6|23521.1|23509.1|12
1757601440000|2025-09-11 14:37:20|23522.4|23510.4|23527.8|23515.8|23527.8|23515.8|23522.4|23510.4|32
1757601450000|2025-09-11 14:37:30|23527.4|23515.4|23520.3|23508.3|23527.4|23515.4|23519|23507|38
1757601460000|2025-09-11 14:37:40|23521.1|23509.1|23512.4|23500.4|23521.1|23509.1|23509.5|23497.5|7
1757601470000|2025-09-11 14:37:50|23510.3|23498.3|23502|23490|23510.3|23498.3|23502|23490|8
1757601480000|2025-09-11 14:38:00|23501.2|23489.2|23508.6|23496.6|23508.6|23496.6|23494.9|23482.9|140
1757601490000|2025-09-11 14:38:10|23507.8|23495.8|23502|23490|23507.8|23495.8|23500.7|23488.7|8
1757601500000|2025-09-11 14:38:20|23501.1|23489.1|23499.9|23487.9|23502.4|23490.4|23499.5|23487.5|9
1757601510000|2025-09-11 14:38:30|23502.8|23490.8|23492.4|23480.4|23502.8|23490.8|23492.4|23480.4|4
1757601520000|2025-09-11 14:38:40|23487.4|23475.4|23484.9|23472.9|23487.4|23475.4|23482.8|23470.8|8
1757601530000|2025-09-11 14:38:50|23485.7|23473.7|23497|23485|23498.6|23486.6|23483.2|23471.2|26
1757601540000|2025-09-11 14:39:00|23497.4|23485.4|23486.5|23474.5|23498.6|23486.6|23486.5|23474.5|15
1757601550000|2025-09-11 14:39:10|23488.2|23476.2|23495.3|23483.3|23496.1|23484.1|23487|23475|30
1757601560000|2025-09-11 14:39:20|23493.5|23481.5|23489.5|23477.5|23493.5|23481.5|23487.4|23475.4|6
1757601570000|2025-09-11 14:39:30|23489.9|23477.9|23492|23480|23492|23480|23489.9|23477.9|47
1757601580000|2025-09-11 14:39:40|23500.6|23488.6|23495.4|23483.4|23500.6|23488.6|23492.9|23480.9|23
1757601590000|2025-09-11 14:39:50|23494.5|23482.5|23492|23480|23495.4|23483.4|23489.9|23477.9|1
1757601600000|2025-09-11 14:40:00|23490.4|23478.4|23490.3|23478.3|23490.4|23478.4|23483.6|23471.6|31
1757601610000|2025-09-11 14:40:10|23491.1|23479.1|23494.5|23482.5|23494.9|23482.9|23491.1|23479.1|6
1757601620000|2025-09-11 14:40:20|23493.6|23481.6|23494.5|23482.5|23495.7|23483.7|23493.6|23481.6|10
1757601630000|2025-09-11 14:40:30|23494.9|23482.9|23492|23480|23494.9|23482.9|23492|23480|3
1757601640000|2025-09-11 14:40:40|23491.1|23479.1|23489.5|23477.5|23492.4|23480.4|23489.5|23477.5|6
1757601650000|2025-09-11 14:40:50|23489.9|23477.9|23477.9|23465.9|23489.9|23477.9|23475.4|23463.4|10
1757601660000|2025-09-11 14:41:00|23477|23465|23477.9|23465.9|23480|23468|23475|23463|11
1757601670000|2025-09-11 14:41:10|23479.1|23467.1|23476.2|23464.2|23479.1|23467.1|23476.2|23464.2|7
1757601680000|2025-09-11 14:41:20|23476.6|23464.6|23480.8|23468.8|23480.8|23468.8|23476.2|23464.2|49
1757601690000|2025-09-11 14:41:30|||||||||5
1757601700000|2025-09-11 14:41:40|23479.6|23467.6|23480.5|23468.5|23480.5|23468.5|23475.5|23463.5|35
1757601710000|2025-09-11 14:41:50|23478.3|23466.3|23478|23466|23478.3|23466.3|23478|23466|1
1757601720000|2025-09-11 14:42:00|23477.1|23465.1|23474.6|23462.6|23480.5|23468.5|23474.6|23462.6|20
1757601730000|2025-09-11 14:42:10|23475.5|23463.5|23477.1|23465.1|23480.5|23468.5|23474.2|23462.2|7
1757601740000|2025-09-11 14:42:20|23478|23466|23476.2|23464.2|23478|23466|23475.8|23463.8|0
1757601750000|2025-09-11 14:42:30|23475.8|23463.8|23475.5|23463.5|23475.8|23463.8|23475.5|23463.5|14
1757601760000|2025-09-11 14:42:40|23474.6|23462.6|23475.8|23463.8|23475.8|23463.8|23474.6|23462.6|3
1757601770000|2025-09-11 14:42:50|23474.6|23462.6|23478.3|23466.3|23478.3|23466.3|23474.6|23462.6|5
1757601780000|2025-09-11 14:43:00|23479.2|23467.2|23478|23466|23479.2|23467.2|23476.2|23464.2|3
1757601790000|2025-09-11 14:43:10|23479.6|23467.6|23479.6|23467.6|23480.5|23468.5|23479.6|23467.6|2
1757601800000|2025-09-11 14:43:20|23478.3|23466.3|23478|23466|23478.3|23466.3|23478|23466|19
1757601810000|2025-09-11 14:43:30|23478.3|23466.3|23475.5|23463.5|23478.3|23466.3|23474.2|23462.2|3
1757601820000|2025-09-11 14:43:40|23474.6|23462.6|23475.5|23463.5|23475.5|23463.5|23474.6|23462.6|0
1757601830000|2025-09-11 14:43:50|23474.6|23462.6|23475.5|23463.5|23476.3|23464.3|23474.2|23462.2|24
1757601840000|2025-09-11 14:44:00|23474.6|23462.6|23478|23466|23478.3|23466.3|23474.6|23462.6|9
1757601850000|2025-09-11 14:44:10|23477.1|23465.1|23473|23461|23478|23466|23469.2|23457.2|30
1757601860000|2025-09-11 14:44:20|23472.1|23460.1|23471.2|23459.2|23473.3|23461.3|23468.7|23456.7|3
1757601870000|2025-09-11 14:44:30|23471.6|23459.6|23473|23461|23473|23461|23471.6|23459.6|6
1757601880000|2025-09-11 14:44:40|23472.1|23460.1|23479.6|23467.6|23479.6|23467.6|23472.1|23460.1|7
1757601890000|2025-09-11 14:44:50|23480.5|23468.5|23481.2|23469.2|23486.3|23474.3|23480.5|23468.5|12
1757601900000|2025-09-11 14:45:00|23480.5|23468.5|23480.5|23468.5|23483|23471|23477.1|23465.1|9
1757601910000|2025-09-11 14:45:10|23479.6|23467.6|23480.5|23468.5|23480.5|23468.5|23478.3|23466.3|3
1757601920000|2025-09-11 14:45:20|23480.8|23468.8|23478.3|23466.3|23480.8|23468.8|23478|23466|4
1757601930000|2025-09-11 14:45:30|23478|23466|23478|23466|23480.1|23468.1|23478|23466|2
1757601940000|2025-09-11 14:45:40|23478.3|23466.3|23478|23466|23478.3|23466.3|23478|23466|24
1757601950000|2025-09-11 14:45:50|23478.8|23466.8|23480.5|23468.5|23480.5|23468.5|23478|23466|2
1757601960000|2025-09-11 14:46:00|23480.8|23468.8|23475.5|23463.5|23480.8|23468.8|23475.5|23463.5|9
1757601970000|2025-09-11 14:46:10|23474.2|23462.2|23474.2|23462.2|23474.2|23462.2|23474.2|23462.2|4
1757601980000|2025-09-11 14:46:20|23478|23466|23478|23466|23478.7|23466.7|23478|23466|2
1757601990000|2025-09-11 14:46:30|23478.7|23466.7|23480.5|23468.5|23480.5|23468.5|23478|23466|0
1757602000000|2025-09-11 14:46:40|||||||||8
1757602010000|2025-09-11 14:46:50|23481.7|23469.7|23485.5|23473.5|23485.5|23473.5|23481.7|23469.7|7
1757602020000|2025-09-11 14:47:00|23484.2|23472.2|23491.7|23479.7|23492.1|23480.1|23484.2|23472.2|13
1757602030000|2025-09-11 14:47:10|23489.2|23477.2|23488|23476|23490.5|23478.5|23488|23476|3
1757602040000|2025-09-11 14:47:20|23486.7|23474.7|23486.7|23474.7|23489.2|23477.2|23486.7|23474.7|7
1757602050000|2025-09-11 14:47:30|23484.2|23472.2|23488|23476|23488|23476|23483|23471|11
1757602060000|2025-09-11 14:47:40|23485.9|23473.9|23485.9|23473.9|23485.9|23473.9|23485.9|23473.9|4
1757602070000|2025-09-11 14:47:50|23486.7|23474.7|23489.2|23477.2|23489.2|23477.2|23486.7|23474.7|13
1757602080000|2025-09-11 14:48:00|23491.7|23479.7|23509.6|23497.6|23510.5|23498.5|23488.4|23476.4|30
1757602090000|2025-09-11 14:48:10|23510.5|23498.5|23510.5|23498.5|23518.4|23506.4|23508|23496|17
1757602100000|2025-09-11 14:48:20|23511.7|23499.7|23498.8|23486.8|23511.7|23499.7|23498.8|23486.8|4
1757602110000|2025-09-11 14:48:30|23498|23486|23498.8|23486.8|23498.8|23486.8|23498|23486|6
1757602120000|2025-09-11 14:48:40|23498|23486|23497.2|23485.2|23498.8|23486.8|23495.1|23483.1|4
1757602130000|2025-09-11 14:48:50|23497.6|23485.6|23496.3|23484.3|23498.8|23486.8|23494.7|23482.7|30
1757602140000|2025-09-11 14:49:00|23495.5|23483.5|23500.1|23488.1|23500.1|23488.1|23494.7|23482.7|5
1757602150000|2025-09-11 14:49:10|23500.9|23488.9|23506.3|23494.3|23507.6|23495.6|23500.9|23488.9|6
1757602160000|2025-09-11 14:49:20|23507.2|23495.2|23502.6|23490.6|23507.2|23495.2|23502.6|23490.6|5
1757602170000|2025-09-11 14:49:30|23503|23491|23500.5|23488.5|23503|23491|23500.5|23488.5|2
1757602180000|2025-09-11 14:49:40|23501.3|23489.3|23500.5|23488.5|23501.3|23489.3|23500.5|23488.5|1
1757602190000|2025-09-11 14:49:50|23497.2|23485.2|23496|23484|23497.2|23485.2|23496|23484|25
1757602200000|2025-09-11 14:50:00|23499.3|23487.3|23500.9|23488.9|23504.2|23492.2|23499.3|23487.3|96
1757602210000|2025-09-11 14:50:10|23500.5|23488.5|23500.9|23488.9|23502.6|23490.6|23500.5|23488.5|3
1757602220000|2025-09-11 14:50:20|23501.3|23489.3|23498.8|23486.8|23503|23491|23498|23486|10
1757602230000|2025-09-11 14:50:30|23497.1|23485.1|23487.6|23475.6|23497.1|23485.1|23487.6|23475.6|5
1757602240000|2025-09-11 14:50:40|23486.3|23474.3|23479.2|23467.2|23489.2|23477.2|23479.2|23467.2|20
1757602250000|2025-09-11 14:50:50|23480.5|23468.5|23482.1|23470.1|23483|23471|23479.6|23467.6|19
1757602260000|2025-09-11 14:51:00|23481.2|23469.2|23486.2|23474.2|23486.2|23474.2|23481.2|23469.2|5
1757602270000|2025-09-11 14:51:10|23485.5|23473.5|23484.2|23472.2|23485.5|23473.5|23484.2|23472.2|9
1757602280000|2025-09-11 14:51:20|23483|23471|23481.3|23469.3|23483|23471|23479.2|23467.2|8
1757602290000|2025-09-11 14:51:30|23480.5|23468.5|23461|23449|23480.5|23468.5|23461|23449|35
1757602300000|2025-09-11 14:51:40|23457.6|23445.6|23456|23444|23458.5|23446.5|23456|23444|7
1757602310000|2025-09-11 14:51:50|23455.6|23443.6|23455.1|23443.1|23455.6|23443.6|23453.5|23441.5|10
1757602320000|2025-09-11 14:52:00|23458.6|23446.6|23468|23456|23470.1|23458.1|23458.6|23446.6|18
1757602330000|2025-09-11 14:52:10|23465.1|23453.1|23472.2|23460.2|23472.6|23460.6|23465.1|23453.1|52
1757602340000|2025-09-11 14:52:20|23472.6|23460.6|23478.8|23466.8|23479.7|23467.7|23472.6|23460.6|4
1757602350000|2025-09-11 14:52:30|23475.1|23463.1|23476.3|23464.3|23476.3|23464.3|23475.1|23463.1|2
1757602360000|2025-09-11 14:52:40|23475.1|23463.1|23474.7|23462.7|23477.2|23465.2|23473.8|23461.8|9
1757602370000|2025-09-11 14:52:50|23475.1|23463.1|23475.1|23463.1|23477.2|23465.2|23474.7|23462.7|9
1757602380000|2025-09-11 14:53:00|23478.8|23466.8|23477.2|23465.2|23480.1|23468.1|23477.2|23465.2|4
1757602390000|2025-09-11 14:53:10|23476.3|23464.3|23474.7|23462.7|23477.2|23465.2|23474.3|23462.3|14
1757602400000|2025-09-11 14:53:20|23476.8|23464.8|23474.7|23462.7|23479.7|23467.7|23474.7|23462.7|4
1757602410000|2025-09-11 14:53:30|23475.1|23463.1|23477.2|23465.2|23478|23466|23475.1|23463.1|6
1757602420000|2025-09-11 14:53:40|23475.5|23463.5|23478.8|23466.8|23478.8|23466.8|23475.5|23463.5|15
1757602430000|2025-09-11 14:53:50|23478.5|23466.5|23476|23464|23479.7|23467.7|23474.7|23462.7|6
1757602440000|2025-09-11 14:54:00|23476.8|23464.8|23478.5|23466.5|23478.5|23466.5|23476.8|23464.8|0
1757602450000|2025-09-11 14:54:10|23480.1|23468.1|23478.5|23466.5|23480.1|23468.1|23478.5|23466.5|3
1757602460000|2025-09-11 14:54:20|||||||||1
1757602470000|2025-09-11 14:54:30|23481.9|23469.9|23497.2|23485.2|23497.2|23485.2|23481.9|23469.9|12
1757602480000|2025-09-11 14:54:40|23495.5|23483.5|23487.6|23475.6|23495.5|23483.5|23487.2|23475.2|13
1757602490000|2025-09-11 14:54:50|23488.5|23476.5|23492.2|23480.2|23494.7|23482.7|23488.5|23476.5|2
1757602500000|2025-09-11 14:55:00|23492.6|23480.6|23490.5|23478.5|23492.6|23480.6|23488|23476|2
1757602510000|2025-09-11 14:55:10|23489.7|23477.7|23481|23469|23489.7|23477.7|23479.7|23467.7|16
1757602520000|2025-09-11 14:55:20|23480.5|23468.5|23469.7|23457.7|23481.3|23469.3|23469.7|23457.7|15
1757602530000|2025-09-11 14:55:30|23470.1|23458.1|23477.2|23465.2|23477.2|23465.2|23470.1|23458.1|4
1757602540000|2025-09-11 14:55:40|23476.3|23464.3|23476.3|23464.3|23476.3|23464.3|23476.3|23464.3|0
1757602550000|2025-09-11 14:55:50|23477.2|23465.2|23476.3|23464.3|23477.2|23465.2|23476.3|23464.3|8
1757602560000|2025-09-11 14:56:00|23477.2|23465.2|23481.3|23469.3|23482.2|23470.2|23477.2|23465.2|6
1757602570000|2025-09-11 14:56:10|23482.2|23470.2|23479.7|23467.7|23482.2|23470.2|23478.8|23466.8|15
1757602580000|2025-09-11 14:56:20|23479.3|23467.3|23476.3|23464.3|23479.3|23467.3|23472.2|23460.2|11
1757602590000|2025-09-11 14:56:30|23478.8|23466.8|23479.7|23467.7|23479.7|23467.7|23478.8|23466.8|6
1757602600000|2025-09-11 14:56:40|23478.8|23466.8|23469.2|23457.2|23479.7|23467.7|23469.2|23457.2|4
1757602610000|2025-09-11 14:56:50|23470.1|23458.1|23469.7|23457.7|23470.1|23458.1|23468.8|23456.8|2
1757602620000|2025-09-11 14:57:00|23474.7|23462.7|23472.2|23460.2|23474.7|23462.7|23471.3|23459.3|8
1757602630000|2025-09-11 14:57:10|23472.6|23460.6|23479.7|23467.7|23480.1|23468.1|23472.6|23460.6|8
1757602640000|2025-09-11 14:57:20|23480.1|23468.1|23489.7|23477.7|23490.1|23478.1|23479.7|23467.7|12
1757602650000|2025-09-11 14:57:30|23488.5|23476.5|23487.2|23475.2|23488.5|23476.5|23487.2|23475.2|9
1757602660000|2025-09-11 14:57:40|23485.5|23473.5|23479.7|23467.7|23485.5|23473.5|23479.7|23467.7|9
1757602670000|2025-09-11 14:57:50|23478|23466|23483.9|23471.9|23483.9|23471.9|23477.6|23465.6|7
1757602680000|2025-09-11 14:58:00|23484.7|23472.7|23486.4|23474.4|23489.6|23477.6|23484.7|23472.7|13
1757602690000|2025-09-11 14:58:10|23487.2|23475.2|23484.7|23472.7|23487.2|23475.2|23484.7|23472.7|10
1757602700000|2025-09-11 14:58:20|||||||||1
1757602710000|2025-09-11 14:58:30|23485.1|23473.1|23472.8|23460.8|23486.1|23474.1|23472.8|23460.8|95
1757602720000|2025-09-11 14:58:40|23474|23462|23476.2|23464.2|23478.2|23466.2|23473.2|23461.2|14
1757602730000|2025-09-11 14:58:50|23477|23465|23477.4|23465.4|23477.8|23465.8|23475.8|23463.8|16
1757602740000|2025-09-11 14:59:00|23477.8|23465.8|23480.3|23468.3|23480.3|23468.3|23477.8|23465.8|5
1757602750000|2025-09-11 14:59:10|23477.4|23465.4|23472.4|23460.4|23479.1|23467.1|23472.4|23460.4|9
1757602760000|2025-09-11 14:59:20|23469.5|23457.5|23469.5|23457.5|23471.5|23459.5|23466.2|23454.2|17
1757602770000|2025-09-11 14:59:30|23468.7|23456.7|23473.2|23461.2|23473.2|23461.2|23468.7|23456.7|17
1757602780000|2025-09-11 14:59:40|23472.3|23460.3|23468.6|23456.6|23472.3|23460.3|23465.7|23453.7|1
1757602790000|2025-09-11 14:59:50|23469.8|23457.8|23471.1|23459.1|23471.1|23459.1|23469|23457|4
1757602800000|2025-09-11 15:00:00|23469.8|23457.8|23473.6|23461.6|23473.6|23461.6|23469.8|23457.8|6
1757602810000|2025-09-11 15:00:10|23476.1|23464.1|23478.6|23466.6|23478.6|23466.6|23476.1|23464.1|8
1757602820000|2025-09-11 15:00:20|23479.4|23467.4|23477.3|23465.3|23479.4|23467.4|23475.6|23463.6|9
1757602830000|2025-09-11 15:00:30|23476.9|23464.9|23474.8|23462.8|23476.9|23464.9|23471.5|23459.5|5
1757602840000|2025-09-11 15:00:40|23474|23462|23474|23462|23476.1|23464.1|23474|23462|3
1757602850000|2025-09-11 15:00:50|23475.7|23463.7|23474.8|23462.8|23476.1|23464.1|23474|23462|2
1757602860000|2025-09-11 15:01:00|23475.2|23463.2|23476.1|23464.1|23478.6|23466.6|23475.2|23463.2|9
1757602870000|2025-09-11 15:01:10|23474.8|23462.8|23475.7|23463.7|23477.3|23465.3|23474|23462|7
1757602880000|2025-09-11 15:01:20|23474.8|23462.8|23475.7|23463.7|23475.7|23463.7|23474.8|23462.8|0
1757602890000|2025-09-11 15:01:30|23474|23462|23473.2|23461.2|23474|23462|23471.9|23459.9|6
1757602900000|2025-09-11 15:01:40|23473.6|23461.6|23475.7|23463.7|23476.1|23464.1|23473.6|23461.6|3
1757602910000|2025-09-11 15:01:50|23476.1|23464.1|23476.1|23464.1|23476.1|23464.1|23476.1|23464.1|0
1757602920000|2025-09-11 15:02:00|23476.9|23464.9|23476.9|23464.9|23478.6|23466.6|23476.9|23464.9|4
1757602930000|2025-09-11 15:02:10|23478.2|23466.2|23479.4|23467.4|23479.4|23467.4|23478.2|23466.2|5
1757602940000|2025-09-11 15:02:20|23476.9|23464.9|23479.4|23467.4|23479.4|23467.4|23476.9|23464.9|8
1757602950000|2025-09-11 15:02:30|23472.3|23460.3|23475.7|23463.7|23475.7|23463.7|23472.3|23460.3|5
1757602960000|2025-09-11 15:02:40|23476.9|23464.9|23478.6|23466.6|23479.4|23467.4|23476.9|23464.9|27
1757602970000|2025-09-11 15:02:50|23477.3|23465.3|23475.7|23463.7|23478.2|23466.2|23475.7|23463.7|2
1757602980000|2025-09-11 15:03:00|23477.4|23465.4|23476.6|23464.6|23480.3|23468.3|23475.7|23463.7|31
1757602990000|2025-09-11 15:03:10|23477.4|23465.4|23472.4|23460.4|23477.4|23465.4|23472.4|23460.4|20
1757603000000|2025-09-11 15:03:20|23477.8|23465.8|23477.4|23465.4|23480.8|23468.8|23477.4|23465.4|10
1757603010000|2025-09-11 15:03:30|23477.8|23465.8|23474.9|23462.9|23477.8|23465.8|23474.9|23462.9|0
1757603020000|2025-09-11 15:03:40|23475.3|23463.3|23476.2|23464.2|23476.2|23464.2|23473.7|23461.7|7
1757603030000|2025-09-11 15:03:50|23476.6|23464.6|23476.6|23464.6|23476.6|23464.6|23476.6|23464.6|1
1757603040000|2025-09-11 15:04:00|23477.4|23465.4|23479.1|23467.1|23479.9|23467.9|23477.4|23465.4|14
1757603050000|2025-09-11 15:04:10|23478.7|23466.7|23475.3|23463.3|23479.9|23467.9|23475.3|23463.3|11
1757603060000|2025-09-11 15:04:20|23473.7|23461.7|23470.3|23458.3|23473.7|23461.7|23470.3|23458.3|39
1757603070000|2025-09-11 15:04:30|23471.2|23459.2|23470.3|23458.3|23471.2|23459.2|23470.3|23458.3|0
1757603080000|2025-09-11 15:04:40|23471.2|23459.2|23471.2|23459.2|23471.2|23459.2|23471.2|23459.2|6
1757603090000|2025-09-11 15:04:50|23470.3|23458.3|23472.4|23460.4|23473.7|23461.7|23469.9|23457.9|3
1757603100000|2025-09-11 15:05:00|23472.8|23460.8|23476.2|23464.2|23479.9|23467.9|23472.8|23460.8|7
1757603110000|2025-09-11 15:05:10|23475.8|23463.8|23474.9|23462.9|23476.2|23464.2|23473.7|23461.7|5
1757603120000|2025-09-11 15:05:20|23473.7|23461.7|23474.9|23462.9|23474.9|23462.9|23473.7|23461.7|3
1757603130000|2025-09-11 15:05:30|23476.7|23464.7|23473.3|23461.3|23479.2|23467.2|23473.3|23461.3|68
1757603140000|2025-09-11 15:05:40|23472.4|23460.4|23479.5|23467.5|23479.5|23467.5|23472.4|23460.4|5
1757603150000|2025-09-11 15:05:50|23478.3|23466.3|23479.2|23467.2|23479.2|23467.2|23478.3|23466.3|3
1757603160000|2025-09-11 15:06:00|23478.3|23466.3|23477.9|23465.9|23478.3|23466.3|23477.9|23465.9|2
1757603170000|2025-09-11 15:06:10|23476.7|23464.7|23479.2|23467.2|23479.5|23467.5|23476.3|23464.3|9
1757603180000|2025-09-11 15:06:20|23479.5|23467.5|23473.3|23461.3|23479.5|23467.5|23473.3|23461.3|17
1757603190000|2025-09-11 15:06:30|23474.2|23462.2|23467.9|23455.9|23474.2|23462.2|23467|23455|2
1757603200000|2025-09-11 15:06:40|23470.8|23458.8|23471.7|23459.7|23471.7|23459.7|23470.8|23458.8|5
1757603210000|2025-09-11 15:06:50|23470.4|23458.4|23471.7|23459.7|23471.7|23459.7|23470.4|23458.4|3
1757603220000|2025-09-11 15:07:00|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|7
1757603230000|2025-09-11 15:07:10|||||||||8
1757603250000|2025-09-11 15:07:30|23470.8|23458.8|23470.4|23458.4|23472|23460|23470.4|23458.4|3
1757603260000|2025-09-11 15:07:40|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|17
1757603270000|2025-09-11 15:07:50|23472|23460|23475.4|23463.4|23475.4|23463.4|23471.7|23459.7|11
1757603280000|2025-09-11 15:08:00|23477|23465|23474.5|23462.5|23477|23465|23474.2|23462.2|30
1757603290000|2025-09-11 15:08:10|23474.2|23462.2|23474.2|23462.2|23475.4|23463.4|23474.2|23462.2|4
1757603300000|2025-09-11 15:08:20|23474.5|23462.5|23475.4|23463.4|23475.4|23463.4|23474.5|23462.5|5
1757603310000|2025-09-11 15:08:30|23474.2|23462.2|23472.9|23460.9|23474.2|23462.2|23471.7|23459.7|2
1757603320000|2025-09-11 15:08:40|23472|23460|23472|23460|23472|23460|23471.7|23459.7|7
1757603330000|2025-09-11 15:08:50|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|13
1757603340000|2025-09-11 15:09:00|23471.7|23459.7|23472.9|23460.9|23472.9|23460.9|23471.3|23459.3|9
1757603350000|2025-09-11 15:09:10|23469.6|23457.6|23477.4|23465.4|23477.4|23465.4|23469.6|23457.6|6
1757603370000|2025-09-11 15:09:30|23478.7|23466.7|23480.8|23468.8|23481.2|23469.2|23478.3|23466.3|6
1757603380000|2025-09-11 15:09:40|23479.9|23467.9|23478.3|23466.3|23479.9|23467.9|23478.3|23466.3|5
1757603390000|2025-09-11 15:09:50|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|23477.9|23465.9|1
1757603400000|2025-09-11 15:10:00|23477.4|23465.4|23478.7|23466.7|23481.2|23469.2|23477.4|23465.4|3
1757603410000|2025-09-11 15:10:10|23479.1|23467.1|23472.4|23460.4|23480.8|23468.8|23472.4|23460.4|4
1757603420000|2025-09-11 15:10:20|23473.7|23461.7|23471.2|23459.2|23473.7|23461.7|23471.2|23459.2|14
1757603440000|2025-09-11 15:10:40|23470.8|23458.8|23473.7|23461.7|23473.7|23461.7|23469.9|23457.9|14
1757603450000|2025-09-11 15:10:50|23472.4|23460.4|23473.7|23461.7|23473.7|23461.7|23472.1|23460.1|13
1757603460000|2025-09-11 15:11:00|23472.9|23460.9|23471.2|23459.2|23473.7|23461.7|23471.2|23459.2|2
1757603470000|2025-09-11 15:11:10|23472.4|23460.4|23472.4|23460.4|23472.8|23460.8|23472.4|23460.4|2
1757603480000|2025-09-11 15:11:20|23472.8|23460.8|23457.4|23445.4|23473.3|23461.3|23457.4|23445.4|8
1757603490000|2025-09-11 15:11:30|23458.3|23446.3|23452.1|23440.1|23458.3|23446.3|23450.8|23438.8|5
1757603500000|2025-09-11 15:11:40|23447.1|23435.1|23460.3|23448.3|23460.8|23448.8|23447.1|23435.1|16
1757603510000|2025-09-11 15:11:50|23462.8|23450.8|23463.7|23451.7|23463.7|23451.7|23462.8|23450.8|4
1757603520000|2025-09-11 15:12:00|23460.7|23448.7|23460.7|23448.7|23460.7|23448.7|23460.7|23448.7|3
1757603530000|2025-09-11 15:12:10|23462.4|23450.4|23462.4|23450.4|23463.7|23451.7|23462.4|23450.4|3
1757603540000|2025-09-11 15:12:20|23462.1|23450.1|23454.9|23442.9|23462.1|23450.1|23454.9|23442.9|2
1757603550000|2025-09-11 15:12:30|23454.1|23442.1|23459.9|23447.9|23462.1|23450.1|23453.2|23441.2|11
1757603560000|2025-09-11 15:12:40|23460.3|23448.3|23460.3|23448.3|23460.3|23448.3|23460.3|23448.3|0
1757603570000|2025-09-11 15:12:50|23461.2|23449.2|23459.9|23447.9|23461.2|23449.2|23459.9|23447.9|16
1757603580000|2025-09-11 15:13:00|23460.3|23448.3|23454.9|23442.9|23461.2|23449.2|23454.9|23442.9|5
1757603590000|2025-09-11 15:13:10|23452.8|23440.8|23444.9|23432.9|23452.8|23440.8|23444.1|23432.1|7
1757603600000|2025-09-11 15:13:20|23444.1|23432.1|23444.1|23432.1|23444.1|23432.1|23444.1|23432.1|0
1757603610000|2025-09-11 15:13:30|23445.3|23433.3|23444.9|23432.9|23445.3|23433.3|23444.1|23432.1|9
1757603620000|2025-09-11 15:13:40|23447.4|23435.4|23444.9|23432.9|23447.4|23435.4|23444.9|23432.9|8
1757603630000|2025-09-11 15:13:50|23444.1|23432.1|23449.9|23437.9|23449.9|23437.9|23444.1|23432.1|14
1757603640000|2025-09-11 15:14:00|23449.1|23437.1|23447.8|23435.8|23449.1|23437.1|23447.8|23435.8|0
1757603650000|2025-09-11 15:14:10|23448.7|23436.7|23448.7|23436.7|23449.9|23437.9|23448.7|23436.7|5
1757603660000|2025-09-11 15:14:20|23449.9|23437.9|23452.4|23440.4|23453.7|23441.7|23449.9|23437.9|5
1757603670000|2025-09-11 15:14:30|23452.8|23440.8|23452.4|23440.4|23452.8|23440.8|23452.4|23440.4|6
1757603680000|2025-09-11 15:14:40|23455.3|23443.3|23457.4|23445.4|23459.9|23447.9|23454.9|23442.9|11
1757603690000|2025-09-11 15:14:50|23456.6|23444.6|23454.2|23442.2|23456.6|23444.6|23454.2|23442.2|50
1757603700000|2025-09-11 15:15:00|23453.3|23441.3|23451.7|23439.7|23453.3|23441.3|23451.7|23439.7|5
1757603710000|2025-09-11 15:15:10|23451.2|23439.2|23446.7|23434.7|23451.2|23439.2|23446.7|23434.7|5
1757603720000|2025-09-11 15:15:20|23447.1|23435.1|23447.9|23435.9|23447.9|23435.9|23446.7|23434.7|4
1757603730000|2025-09-11 15:15:30|23448.8|23436.8|23450.4|23438.4|23450.4|23438.4|23447.9|23435.9|5
1757603740000|2025-09-11 15:15:40|23451.2|23439.2|23447.9|23435.9|23451.2|23439.2|23447.9|23435.9|3
1757603750000|2025-09-11 15:15:50|23449.6|23437.6|23447.9|23435.9|23449.6|23437.6|23447.9|23435.9|17
1757603760000|2025-09-11 15:16:00|23446.7|23434.7|23447.1|23435.1|23447.9|23435.9|23444.6|23432.6|11
1757603770000|2025-09-11 15:16:10|23450|23438|23447.9|23435.9|23450.4|23438.4|23447.1|23435.1|11
1757603780000|2025-09-11 15:16:20|23447.1|23435.1|23451.4|23439.4|23454.2|23442.2|23447.1|23435.1|35
1757603790000|2025-09-11 15:16:30|||||||||5
1757603800000|2025-09-11 15:16:40|23452.3|23440.3|23456.4|23444.4|23457.6|23445.6|23452.3|23440.3|14
1757603810000|2025-09-11 15:16:50|23453.9|23441.9|23456.4|23444.4|23456.4|23444.4|23453|23441|2
1757603820000|2025-09-11 15:17:00|23455.5|23443.5|23461.8|23449.8|23461.8|23449.8|23455.5|23443.5|4
1757603830000|2025-09-11 15:17:10|23461.4|23449.4|23461.4|23449.4|23461.4|23449.4|23460.5|23448.5|9
1757603840000|2025-09-11 15:17:20|23460.5|23448.5|23463.4|23451.4|23465.1|23453.1|23460.1|23448.1|76
1757603850000|2025-09-11 15:17:30|23463|23451|23459.7|23447.7|23463|23451|23459.7|23447.7|1
1757603860000|2025-09-11 15:17:40|23460.9|23448.9|23461.3|23449.3|23461.3|23449.3|23460.1|23448.1|5
1757603870000|2025-09-11 15:17:50|23459.7|23447.7|23458.4|23446.4|23460.1|23448.1|23456.3|23444.3|1
1757603880000|2025-09-11 15:18:00|23458|23446|23458.8|23446.8|23458.8|23446.8|23458|23446|1
1757603890000|2025-09-11 15:18:10|23459.7|23447.7|23461.3|23449.3|23461.3|23449.3|23458.8|23446.8|2
1757603900000|2025-09-11 15:18:20|23462.2|23450.2|23462.2|23450.2|23462.2|23450.2|23462.2|23450.2|17
1757603910000|2025-09-11 15:18:30|23460.9|23448.9|23458|23446|23460.9|23448.9|23458|23446|14
1757603920000|2025-09-11 15:18:40|23457.2|23445.2|23458.8|23446.8|23458.8|23446.8|23457.2|23445.2|1
1757603930000|2025-09-11 15:18:50|23458.4|23446.4|23460.9|23448.9|23460.9|23448.9|23457.2|23445.2|7
1757603940000|2025-09-11 15:19:00|23461.3|23449.3|23460.1|23448.1|23461.3|23449.3|23460.1|23448.1|1
1757603950000|2025-09-11 15:19:10|23460.9|23448.9|23462.2|23450.2|23462.2|23450.2|23460.9|23448.9|6
1757603960000|2025-09-11 15:19:20|23462.9|23450.9|23462.9|23450.9|23462.9|23450.9|23462.9|23450.9|5
1757603970000|2025-09-11 15:19:30|23463.8|23451.8|23464.7|23452.7|23464.7|23452.7|23462.1|23450.1|2
1757603980000|2025-09-11 15:19:40|23465.1|23453.1|23472.2|23460.2|23474.7|23462.7|23464.7|23452.7|17
1757603990000|2025-09-11 15:19:50|23467.2|23455.2|23472.2|23460.2|23472.2|23460.2|23465.9|23453.9|5
1757604000000|2025-09-11 15:20:00|23472.6|23460.6|23470.9|23458.9|23473.4|23461.4|23470.9|23458.9|13
1757604010000|2025-09-11 15:20:10|23469.7|23457.7|23468.4|23456.4|23472.2|23460.2|23467.6|23455.6|2
1757604020000|2025-09-11 15:20:20|23468|23456|23468.4|23456.4|23469.7|23457.7|23465.5|23453.5|2
1757604030000|2025-09-11 15:20:30|23468|23456|23465.9|23453.9|23468|23456|23465.9|23453.9|1
1757604040000|2025-09-11 15:20:40|23466.3|23454.3|23465.9|23453.9|23468.8|23456.8|23465.9|23453.9|74
1757604050000|2025-09-11 15:20:50|23466.3|23454.3|23465.9|23453.9|23466.3|23454.3|23465.9|23453.9|6
1757604060000|2025-09-11 15:21:00|23466.3|23454.3|23476.3|23464.3|23476.3|23464.3|23465.9|23453.9|12
1757604070000|2025-09-11 15:21:10|23477.6|23465.6|23476.3|23464.3|23478.4|23466.4|23473.8|23461.8|5
1757604080000|2025-09-11 15:21:20|23480.1|23468.1|23478.4|23466.4|23480.9|23468.9|23477.6|23465.6|9
1757604090000|2025-09-11 15:21:30|23482.2|23470.2|23484.7|23472.7|23484.7|23472.7|23480.9|23468.9|7
1757604100000|2025-09-11 15:21:40|23483.8|23471.8|23483.4|23471.4|23484.7|23472.7|23481.3|23469.3|9
1757604110000|2025-09-11 15:21:50|23482.2|23470.2|23484.7|23472.7|23484.7|23472.7|23482.2|23470.2|4
1757604120000|2025-09-11 15:22:00|23486.4|23474.4|23498.4|23486.4|23498.8|23486.8|23486.4|23474.4|24
1757604130000|2025-09-11 15:22:10|23498.8|23486.8|23494.7|23482.7|23498.8|23486.8|23494.7|23482.7|6
1757604140000|2025-09-11 15:22:20|23495.9|23483.9|23493.4|23481.4|23496.3|23484.3|23493.4|23481.4|4
1757604150000|2025-09-11 15:22:30|23490.4|23478.4|23488.8|23476.8|23490.4|23478.4|23488.8|23476.8|3
1757604160000|2025-09-11 15:22:40|23489.7|23477.7|23493.8|23481.8|23493.8|23481.8|23489.7|23477.7|4
1757604170000|2025-09-11 15:22:50|23493.4|23481.4|23492.2|23480.2|23493.8|23481.8|23492.2|23480.2|10
1757604180000|2025-09-11 15:23:00|23491.3|23479.3|23493.8|23481.8|23493.8|23481.8|23491.3|23479.3|3
1757604190000|2025-09-11 15:23:10|23494.7|23482.7|23495.1|23483.1|23497.2|23485.2|23494.7|23482.7|6
1757604200000|2025-09-11 15:23:20|23493.8|23481.8|23495.1|23483.1|23495.9|23483.9|23493.4|23481.4|13
1757604210000|2025-09-11 15:23:30|23492.6|23480.6|23491.3|23479.3|23492.6|23480.6|23491.3|23479.3|4
1757604220000|2025-09-11 15:23:40|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|14
1757604230000|2025-09-11 15:23:50|23489.7|23477.7|23488.8|23476.8|23489.7|23477.7|23488.8|23476.8|1
1757604240000|2025-09-11 15:24:00|23488|23476|23486.3|23474.3|23488|23476|23486.3|23474.3|14
1757604250000|2025-09-11 15:24:10|23485.4|23473.4|23483.8|23471.8|23485.4|23473.4|23483.8|23471.8|7
1757604260000|2025-09-11 15:24:20|23484.6|23472.6|23490.9|23478.9|23490.9|23478.9|23484.6|23472.6|6
1757604270000|2025-09-11 15:24:30|23492.6|23480.6|23493.4|23481.4|23495.9|23483.9|23492.2|23480.2|11
1757604280000|2025-09-11 15:24:40|||||||||5
1757604290000|2025-09-11 15:24:50|23493.8|23481.8|23491.7|23479.7|23493.8|23481.8|23489.7|23477.7|11
1757604300000|2025-09-11 15:25:00|23492.6|23480.6|23490.9|23478.9|23492.6|23480.6|23490.9|23478.9|4
1757604310000|2025-09-11 15:25:10|23489.7|23477.7|23490.9|23478.9|23490.9|23478.9|23488.4|23476.4|7
1757604320000|2025-09-11 15:25:20|23490.1|23478.1|23490.9|23478.9|23491.3|23479.3|23490.1|23478.1|2
1757604330000|2025-09-11 15:25:30|23492.2|23480.2|23493.4|23481.4|23493.4|23481.4|23492.2|23480.2|6
1757604340000|2025-09-11 15:25:40|23494.3|23482.3|23494.7|23482.7|23494.7|23482.7|23493.4|23481.4|3
1757604350000|2025-09-11 15:25:50|23493.4|23481.4|23493.4|23481.4|23493.4|23481.4|23493.4|23481.4|8
1757604360000|2025-09-11 15:26:00|23492.6|23480.6|23490.9|23478.9|23492.6|23480.6|23490.9|23478.9|16
1757604370000|2025-09-11 15:26:10|23491.3|23479.3|23488.4|23476.4|23491.3|23479.3|23488.4|23476.4|7
1757604380000|2025-09-11 15:26:20|23489.7|23477.7|23483.4|23471.4|23489.7|23477.7|23483.4|23471.4|10
1757604390000|2025-09-11 15:26:30|23482.6|23470.6|23485.9|23473.9|23487.6|23475.6|23480.9|23468.9|7
1757604400000|2025-09-11 15:26:40|||||||||2
1757604410000|2025-09-11 15:26:50|23486.8|23474.8|23488.4|23476.4|23488.4|23476.4|23486.8|23474.8|8
1757604420000|2025-09-11 15:27:00|23485.1|23473.1|23488.4|23476.4|23488.4|23476.4|23483.4|23471.4|13
1757604430000|2025-09-11 15:27:10|23489.3|23477.3|23491.8|23479.8|23491.8|23479.8|23489.3|23477.3|6
1757604440000|2025-09-11 15:27:20|23490.9|23478.9|23498.4|23486.4|23498.4|23486.4|23490.9|23478.9|5
1757604450000|2025-09-11 15:27:30|23498.8|23486.8|23498.4|23486.4|23498.8|23486.8|23498.4|23486.4|1
1757604460000|2025-09-11 15:27:40|23498.1|23486.1|23498.4|23486.4|23498.4|23486.4|23497.2|23485.2|10
1757604470000|2025-09-11 15:27:50|23497.2|23485.2|23497.2|23485.2|23497.2|23485.2|23497.2|23485.2|3
1757604480000|2025-09-11 15:28:00|23496.3|23484.3|23498.4|23486.4|23498.4|23486.4|23495.9|23483.9|4
1757604490000|2025-09-11 15:28:10|23498.1|23486.1|23493.4|23481.4|23498.1|23486.1|23492.6|23480.6|6
1757604500000|2025-09-11 15:28:20|23493.1|23481.1|23493.4|23481.4|23493.8|23481.8|23492.2|23480.2|10
1757604510000|2025-09-11 15:28:30|23493.8|23481.8|23495.9|23483.9|23497.6|23485.6|23493.8|23481.8|14
1757604520000|2025-09-11 15:28:40|23496.3|23484.3|23498.4|23486.4|23498.4|23486.4|23496.3|23484.3|3
1757604530000|2025-09-11 15:28:50|23497.6|23485.6|23494.7|23482.7|23497.6|23485.6|23494.7|23482.7|4
1757604540000|2025-09-11 15:29:00|23492.2|23480.2|23489.3|23477.3|23492.2|23480.2|23489.3|23477.3|3
1757604550000|2025-09-11 15:29:10|23490.2|23478.2|23487.6|23475.6|23490.9|23478.9|23487.6|23475.6|24
1757604560000|2025-09-11 15:29:20|23486.3|23474.3|23487.6|23475.6|23487.6|23475.6|23486.3|23474.3|2
1757604570000|2025-09-11 15:29:30|23487.2|23475.2|23483.4|23471.4|23487.2|23475.2|23483.4|23471.4|6
1757604580000|2025-09-11 15:29:40|23483.8|23471.8|23487.2|23475.2|23487.2|23475.2|23483.8|23471.8|4
1757604590000|2025-09-11 15:29:50|23487.6|23475.6|23488.4|23476.4|23490.9|23478.9|23487.6|23475.6|3
1757604600000|2025-09-11 15:30:00|23492.7|23480.7|23493.8|23481.8|23500.9|23488.9|23492.7|23480.7|22
1757604610000|2025-09-11 15:30:10|23494.7|23482.7|23493.4|23481.4|23495.9|23483.9|23493.4|23481.4|17
1757604620000|2025-09-11 15:30:20|23493.1|23481.1|23493.4|23481.4|23493.4|23481.4|23493.1|23481.1|1
1757604630000|2025-09-11 15:30:30|23492.2|23480.2|23490.9|23478.9|23492.2|23480.2|23490.9|23478.9|3
1757604640000|2025-09-11 15:30:40|23489.7|23477.7|23488.4|23476.4|23491.8|23479.8|23488.4|23476.4|5
1757604650000|2025-09-11 15:30:50|23489.7|23477.7|23495.9|23483.9|23496.3|23484.3|23489.7|23477.7|4
1757604660000|2025-09-11 15:31:00|23496.3|23484.3|23496.8|23484.8|23500.9|23488.9|23495.9|23483.9|44
1757604670000|2025-09-11 15:31:10|23495.9|23483.9|23497.2|23485.2|23497.2|23485.2|23495.9|23483.9|36
1757604680000|2025-09-11 15:31:20|23495.9|23483.9|23490.9|23478.9|23496.8|23484.8|23490.9|23478.9|6
1757604690000|2025-09-11 15:31:30|23490.6|23478.6|23490.9|23478.9|23492.2|23480.2|23489.3|23477.3|2
1757604700000|2025-09-11 15:31:40|||||||||3
1757604710000|2025-09-11 15:31:50|23491.8|23479.8|23495.9|23483.9|23495.9|23483.9|23490.9|23478.9|37
1757604720000|2025-09-11 15:32:00|23496.8|23484.8|23493.4|23481.4|23496.8|23484.8|23490.9|23478.9|12
1757604730000|2025-09-11 15:32:10|23491.8|23479.8|23494.3|23482.3|23495.2|23483.2|23487.6|23475.6|26
1757604740000|2025-09-11 15:32:20|23495.2|23483.2|23490.9|23478.9|23495.6|23483.6|23490.9|23478.9|54
1757604750000|2025-09-11 15:32:30|23491.8|23479.8|23491.8|23479.8|23493.4|23481.4|23490.9|23478.9|6
1757604760000|2025-09-11 15:32:40|23492.7|23480.7|23493.4|23481.4|23493.4|23481.4|23492.7|23480.7|2
1757604770000|2025-09-11 15:32:50|23493.1|23481.1|23490.2|23478.2|23493.1|23481.1|23490.2|23478.2|2
1757604780000|2025-09-11 15:33:00|23488.4|23476.4|23485.9|23473.9|23488.4|23476.4|23485.6|23473.6|5
1757604790000|2025-09-11 15:33:10|23487.2|23475.2|23485.9|23473.9|23487.2|23475.2|23485.9|23473.9|1
1757604800000|2025-09-11 15:33:20|23487.2|23475.2|23486.3|23474.3|23487.2|23475.2|23486.3|23474.3|3
1757604810000|2025-09-11 15:33:30|23485.1|23473.1|23480.1|23468.1|23485.1|23473.1|23480.1|23468.1|4
1757604820000|2025-09-11 15:33:40|23479.7|23467.7|23478.4|23466.4|23480.1|23468.1|23478.4|23466.4|9
1757604830000|2025-09-11 15:33:50|23478.8|23466.8|23480.9|23468.9|23483.4|23471.4|23478.4|23466.4|28
1757604840000|2025-09-11 15:34:00|23481.3|23469.3|23481.3|23469.3|23481.3|23469.3|23481.3|23469.3|0
1757604850000|2025-09-11 15:34:10|23483.9|23471.9|23483.5|23471.5|23483.9|23471.9|23483.4|23471.4|12
1757604860000|2025-09-11 15:34:20|23482.2|23470.2|23479.7|23467.7|23484.7|23472.7|23479.7|23467.7|4
1757604870000|2025-09-11 15:34:30|23478.5|23466.5|23469.7|23457.7|23478.5|23466.5|23469.7|23457.7|10
1757604880000|2025-09-11 15:34:40|23469.3|23457.3|23468.5|23456.5|23469.3|23457.3|23467.6|23455.6|11
1757604890000|2025-09-11 15:34:50|23464.7|23452.7|23453.5|23441.5|23464.7|23452.7|23453|23441|18
1757604900000|2025-09-11 15:35:00|23453.1|23441.1|23453.5|23441.5|23453.5|23441.5|23450.1|23438.1|45
1757604910000|2025-09-11 15:35:10|23453.8|23441.8|23448.5|23436.5|23453.8|23441.8|23448.5|23436.5|5
1757604920000|2025-09-11 15:35:20|23461.3|23449.3|23463|23451|23468.8|23456.8|23461.3|23449.3|27
1757604930000|2025-09-11 15:35:30|23463.8|23451.8|23461.3|23449.3|23463.8|23451.8|23461.3|23449.3|2
1757604940000|2025-09-11 15:35:40|||||||||2
1757604950000|2025-09-11 15:35:50|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|2
1757604960000|2025-09-11 15:36:00|23461.3|23449.3|23463.8|23451.8|23464.7|23452.7|23461.3|23449.3|14
1757604970000|2025-09-11 15:36:10|23464.7|23452.7|23462.2|23450.2|23466.3|23454.3|23462.2|23450.2|8
1757604980000|2025-09-11 15:36:20|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|23462.2|23450.2|10
1757604990000|2025-09-11 15:36:30|23463.8|23451.8|23463.5|23451.5|23463.8|23451.8|23463.5|23451.5|1
1757605000000|2025-09-11 15:36:40|23463.1|23451.1|23461.7|23449.7|23463.8|23451.8|23461.7|23449.7|6
1757605010000|2025-09-11 15:36:50|23460.1|23448.1|23460.1|23448.1|23461|23449|23460.1|23448.1|3
1757605020000|2025-09-11 15:37:00|23461|23449|23461.3|23449.3|23461.3|23449.3|23460.1|23448.1|1
1757605030000|2025-09-11 15:37:10|23459.7|23447.7|23459.7|23447.7|23459.7|23447.7|23459.7|23447.7|7
1757605040000|2025-09-11 15:37:20|23462.2|23450.2|23458.8|23446.8|23463.5|23451.5|23458.8|23446.8|6
1757605050000|2025-09-11 15:37:30|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|1
1757605060000|2025-09-11 15:37:40|23457.2|23445.2|23453.8|23441.8|23458.5|23446.5|23453.8|23441.8|6
1757605070000|2025-09-11 15:37:50|23453|23441|23457.6|23445.6|23460.1|23448.1|23451.3|23439.3|29
1757605080000|2025-09-11 15:38:00|23458.5|23446.5|23457.6|23445.6|23458.5|23446.5|23457.6|23445.6|11
1757605090000|2025-09-11 15:38:10|23458.5|23446.5|23461|23449|23461.3|23449.3|23458.5|23446.5|6
1757605100000|2025-09-11 15:38:20|23461.3|23449.3|23456.7|23444.7|23461.3|23449.3|23456.7|23444.7|2
1757605110000|2025-09-11 15:38:30|23457.6|23445.6|23458.5|23446.5|23458.8|23446.8|23456.7|23444.7|6
1757605120000|2025-09-11 15:38:40|23458.8|23446.8|23458.8|23446.8|23458.8|23446.8|23458.5|23446.5|4
1757605130000|2025-09-11 15:38:50|||||||||1
1757605140000|2025-09-11 15:39:00|23459.7|23447.7|23463.5|23451.5|23463.5|23451.5|23459.7|23447.7|10
1757605150000|2025-09-11 15:39:10|23462.6|23450.6|23461.3|23449.3|23462.6|23450.6|23461.3|23449.3|12
1757605160000|2025-09-11 15:39:20|23460.1|23448.1|23459.7|23447.7|23460.1|23448.1|23456.7|23444.7|5
1757605170000|2025-09-11 15:39:30|23460.1|23448.1|23461.7|23449.7|23462.6|23450.6|23458.5|23446.5|4
1757605180000|2025-09-11 15:39:40|23461.3|23449.3|23464.2|23452.2|23466.3|23454.3|23461.3|23449.3|2
1757605190000|2025-09-11 15:39:50|23465.1|23453.1|23464.2|23452.2|23466.3|23454.3|23463.8|23451.8|5
1757605200000|2025-09-11 15:40:00|23462.6|23450.6|23468.5|23456.5|23468.5|23456.5|23462.6|23450.6|4
1757605210000|2025-09-11 15:40:10|23466.7|23454.7|23464.2|23452.2|23467.6|23455.6|23464.2|23452.2|20
1757605220000|2025-09-11 15:40:20|23465.1|23453.1|23466.3|23454.3|23466.3|23454.3|23463.8|23451.8|3
1757605230000|2025-09-11 15:40:30|23466|23454|23466|23454|23466.3|23454.3|23463.8|23451.8|6
1757605240000|2025-09-11 15:40:40|23466.3|23454.3|23468.8|23456.8|23468.8|23456.8|23466.3|23454.3|4
1757605250000|2025-09-11 15:40:50|||||||||5
1757605260000|2025-09-11 15:41:00|23468.5|23456.5|23466|23454|23468.5|23456.5|23461.3|23449.3|9
1757605270000|2025-09-11 15:41:10|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|12
1757605280000|2025-09-11 15:41:20|23466.3|23454.3|23466|23454|23466.3|23454.3|23466|23454|4
1757605290000|2025-09-11 15:41:30|23466.3|23454.3|23464.2|23452.2|23466.3|23454.3|23464.2|23452.2|7
1757605300000|2025-09-11 15:41:40|23463.8|23451.8|23463.8|23451.8|23463.8|23451.8|23461.7|23449.7|1
1757605310000|2025-09-11 15:41:50|23462.6|23450.6|23456.7|23444.7|23462.6|23450.6|23455.5|23443.5|10
1757605320000|2025-09-11 15:42:00|23461|23449|23460.1|23448.1|23461|23449|23457.6|23445.6|7
1757605330000|2025-09-11 15:42:10|23461|23449|23458.5|23446.5|23461|23449|23458.5|23446.5|14
1757605340000|2025-09-11 15:42:20|23457.7|23445.7|23456|23444|23457.7|23445.7|23456|23444|3
1757605350000|2025-09-11 15:42:30|23454.7|23442.7|23458.5|23446.5|23458.5|23446.5|23454.7|23442.7|6
1757605360000|2025-09-11 15:42:40|23458.9|23446.9|23459.3|23447.3|23459.3|23447.3|23458.5|23446.5|10
1757605370000|2025-09-11 15:42:50|23463.5|23451.5|23459.2|23447.2|23463.5|23451.5|23459.2|23447.2|43
1757605380000|2025-09-11 15:43:00|23458|23446|23458|23446|23458|23446|23456.7|23444.7|1
1757605400000|2025-09-11 15:43:20|23455.5|23443.5|23455.5|23443.5|23455.5|23443.5|23455.5|23443.5|5
1757605410000|2025-09-11 15:43:30|23458|23446|23456.7|23444.7|23458|23446|23455.9|23443.9|11
1757605420000|2025-09-11 15:43:40|23455.5|23443.5|23455.5|23443.5|23455.5|23443.5|23455.5|23443.5|1
1757605430000|2025-09-11 15:43:50|||||||||15
1757605440000|2025-09-11 15:44:00|23456.7|23444.7|23461.7|23449.7|23461.7|23449.7|23456.7|23444.7|5
1757605450000|2025-09-11 15:44:10|23459.6|23447.6|23458.4|23446.4|23459.6|23447.6|23458|23446|3
1757605460000|2025-09-11 15:44:20|23458|23446|23460.1|23448.1|23460.1|23448.1|23456.4|23444.4|3
1757605470000|2025-09-11 15:44:30|23459.2|23447.2|23456.7|23444.7|23459.2|23447.2|23455.9|23443.9|5
1757605480000|2025-09-11 15:44:40|23456.4|23444.4|23456.7|23444.7|23459.2|23447.2|23456.4|23444.4|2
1757605490000|2025-09-11 15:44:50|23457.1|23445.1|23462.1|23450.1|23463|23451|23457.1|23445.1|2
1757605500000|2025-09-11 15:45:00|23461.4|23449.4|23459.2|23447.2|23461.7|23449.7|23459.2|23447.2|18
1757605510000|2025-09-11 15:45:10|23458|23446|23459.2|23447.2|23459.6|23447.6|23458|23446|10
1757605520000|2025-09-11 15:45:20|23458.5|23446.5|23461|23449|23461|23449|23456.4|23444.4|29
1757605530000|2025-09-11 15:45:30|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|2
1757605540000|2025-09-11 15:45:40|23458.5|23446.5|23458.5|23446.5|23458.9|23446.9|23457.6|23445.6|4
1757605550000|2025-09-11 15:45:50|23457.2|23445.2|23446.4|23434.4|23457.2|23445.2|23446.4|23434.4|15
1757605560000|2025-09-11 15:46:00|23448.5|23436.5|23444.7|23432.7|23448.5|23436.5|23443.9|23431.9|3
1757605570000|2025-09-11 15:46:10|23443.9|23431.9|23444.7|23432.7|23448.5|23436.5|23443.9|23431.9|14
1757605580000|2025-09-11 15:46:20|23448.5|23436.5|23449.7|23437.7|23449.7|23437.7|23447.2|23435.2|16
1757605590000|2025-09-11 15:46:30|23446.4|23434.4|23443.9|23431.9|23446.4|23434.4|23436.4|23424.4|19
1757605600000|2025-09-11 15:46:40|23442.6|23430.6|23441|23429|23443.9|23431.9|23440.1|23428.1|9
1757605610000|2025-09-11 15:46:50|23440.1|23428.1|23444.2|23432.2|23444.2|23432.2|23440.1|23428.1|10
1757605620000|2025-09-11 15:47:00|23446|23434|23441.4|23429.4|23446|23434|23441.4|23429.4|1
1757605630000|2025-09-11 15:47:10|23442.6|23430.6|23444.7|23432.7|23444.7|23432.7|23441.7|23429.7|3
1757605640000|2025-09-11 15:47:20|23443.9|23431.9|23441|23429|23443.9|23431.9|23441|23429|3
1757605650000|2025-09-11 15:47:30|23440.1|23428.1|23441.4|23429.4|23441.7|23429.7|23439.7|23427.7|14
1757605660000|2025-09-11 15:47:40|23441|23429|23441|23429|23441|23429|23441|23429|12
1757605670000|2025-09-11 15:47:50|23441.4|23429.4|23446|23434|23447.6|23435.6|23441.4|23429.4|1
1757605680000|2025-09-11 15:48:00|23444.7|23432.7|23444.7|23432.7|23444.7|23432.7|23444.7|23432.7|0
1757605690000|2025-09-11 15:48:10|23443.9|23431.9|23438.9|23426.9|23443.9|23431.9|23438.9|23426.9|7
1757605700000|2025-09-11 15:48:20|23438.5|23426.5|23438.5|23426.5|23438.5|23426.5|23436.4|23424.4|4
1757605710000|2025-09-11 15:48:30|23436.7|23424.7|23438.9|23426.9|23438.9|23426.9|23436.7|23424.7|25
1757605720000|2025-09-11 15:48:40|23438.5|23426.5|23438.9|23426.9|23438.9|23426.9|23437.2|23425.2|39
1757605730000|2025-09-11 15:48:50|23446.7|23434.7|23439.2|23427.2|23446.7|23434.7|23439.2|23427.2|97
1757605740000|2025-09-11 15:49:00|23439.6|23427.6|23435|23423|23439.6|23427.6|23435|23423|3
1757605750000|2025-09-11 15:49:10|23434.6|23422.6|23434.6|23422.6|23434.6|23422.6|23433.8|23421.8|0
1757605760000|2025-09-11 15:49:20|||||||||10
1757605770000|2025-09-11 15:49:30|23429.2|23417.2|23429.2|23417.2|23433|23421|23429.2|23417.2|11
1757605780000|2025-09-11 15:49:40|23427.5|23415.5|23430.1|23418.1|23430.5|23418.5|23427.5|23415.5|18
1757605790000|2025-09-11 15:49:50|23429.2|23417.2|23425.5|23413.5|23430|23418|23425.5|23413.5|13
1757605800000|2025-09-11 15:50:00|23426.4|23414.4|23417.1|23405.1|23426.4|23414.4|23411.3|23399.3|29
1757605810000|2025-09-11 15:50:10|23415.9|23403.9|23419.6|23407.6|23420.9|23408.9|23415.9|23403.9|18
1757605820000|2025-09-11 15:50:20|23420.9|23408.9|23427.1|23415.1|23427.1|23415.1|23417.5|23405.5|8
1757605830000|2025-09-11 15:50:30|23431.3|23419.3|23432.5|23420.5|23433.8|23421.8|23431.3|23419.3|5
1757605840000|2025-09-11 15:50:40|23433.4|23421.4|23427.1|23415.1|23434.6|23422.6|23427.1|23415.1|2
1757605850000|2025-09-11 15:50:50|23426.7|23414.7|23428.7|23416.7|23431.3|23419.3|23426.7|23414.7|97
1757605860000|2025-09-11 15:51:00|23430.4|23418.4|23432.9|23420.9|23432.9|23420.9|23430.4|23418.4|7
1757605870000|2025-09-11 15:51:10|23433.7|23421.7|23436.2|23424.2|23436.6|23424.6|23433.7|23421.7|18
1757605880000|2025-09-11 15:51:20|23435.8|23423.8|23431.2|23419.2|23436.2|23424.2|23431.2|23419.2|6
1757605890000|2025-09-11 15:51:30|23428.3|23416.3|23427.4|23415.4|23428.3|23416.3|23427.4|23415.4|15
1757605910000|2025-09-11 15:51:50|23426.6|23414.6|23414.9|23402.9|23429.5|23416.7|23414.9|23402.9|21
1757605920000|2025-09-11 15:52:00|23417|23405|23411.6|23399.6|23417|23405|23411.6|23399.6|5
1757605930000|2025-09-11 15:52:10|23411.2|23399.2|23411.6|23399.6|23414.9|23402.9|23410.8|23398.8|4
1757605940000|2025-09-11 15:52:20|23412.4|23400.4|23412.8|23400.8|23412.8|23400.8|23412.4|23400.4|0
1757605950000|2025-09-11 15:52:30|23412.4|23400.4|23402.8|23390.8|23412.4|23400.4|23402.8|23390.8|55
1757605960000|2025-09-11 15:52:40|23399.4|23387.4|23401.9|23389.9|23404.4|23392.4|23399.4|23387.4|13
1757605970000|2025-09-11 15:52:50|23405.2|23393.2|23406.6|23394.6|23406.6|23394.6|23405.2|23393.2|3
1757605980000|2025-09-11 15:53:00|23405.7|23393.7|23409.1|23397.1|23409.1|23397.1|23405.7|23393.7|5
1757605990000|2025-09-11 15:53:10|23407.8|23395.8|23398.2|23386.2|23407.8|23395.8|23398.2|23386.2|10
1757606000000|2025-09-11 15:53:20|23396.9|23384.9|23397.8|23385.8|23401.9|23389.9|23396.9|23384.9|14
1757606010000|2025-09-11 15:53:30|23398.7|23386.7|23405.7|23393.7|23406.9|23394.9|23398.7|23386.7|10
1757606020000|2025-09-11 15:53:40|23404.8|23392.8|23403.2|23391.2|23404.8|23392.8|23403.2|23391.2|1
1757606030000|2025-09-11 15:53:50|23404.4|23392.4|23402.8|23390.8|23404.4|23392.4|23402.8|23390.8|2
1757606040000|2025-09-11 15:54:00|23400.3|23388.3|23400.3|23388.3|23404.1|23392.1|23399.4|23387.4|41
1757606050000|2025-09-11 15:54:10|23401.2|23389.2|23397.8|23385.8|23401.2|23389.2|23397.8|23385.8|2
1757606060000|2025-09-11 15:54:20|23401.6|23389.6|23402.4|23390.4|23402.8|23390.8|23401.6|23389.6|9
1757606070000|2025-09-11 15:54:30|23401.6|23389.6|23402.8|23390.8|23403.7|23391.7|23401.6|23389.6|23
1757606080000|2025-09-11 15:54:40|23402.4|23390.4|23399.1|23387.1|23402.4|23390.4|23398.7|23386.7|17
1757606090000|2025-09-11 15:54:50|23398.7|23386.7|23396.9|23384.9|23398.7|23386.7|23396.9|23384.9|31
1757606100000|2025-09-11 15:55:00|23386.2|23374.2|23391.6|23379.6|23391.9|23379.9|23385.7|23373.7|21
1757606110000|2025-09-11 15:55:10|23390.7|23378.7|23396.2|23384.2|23396.2|23384.2|23390.7|23378.7|15
1757606120000|2025-09-11 15:55:20|23395.3|23383.3|23395.3|23383.3|23395.3|23383.3|23394.1|23382.1|3
1757606130000|2025-09-11 15:55:30|23394.1|23382.1|23394.9|23382.9|23394.9|23382.9|23394.1|23382.1|2
1757606140000|2025-09-11 15:55:40|23394.1|23382.1|23391.9|23379.9|23394.9|23382.9|23391.9|23379.9|4
1757606150000|2025-09-11 15:55:50|23392.8|23380.8|23394.4|23382.4|23394.4|23382.4|23391.9|23379.9|13
1757606160000|2025-09-11 15:56:00|||||||||1
1757606170000|2025-09-11 15:56:10|23395.3|23383.3|23395.3|23383.3|23395.3|23383.3|23395.3|23383.3|5
1757606180000|2025-09-11 15:56:20|23394.4|23382.4|23396.9|23384.9|23396.9|23384.9|23394.4|23382.4|4
1757606190000|2025-09-11 15:56:30|23396.6|23384.6|23395.3|23383.3|23396.6|23384.6|23394.4|23382.4|4
1757606200000|2025-09-11 15:56:40|23394.4|23382.4|23394.4|23382.4|23396.9|23384.9|23394.4|23382.4|3
1757606210000|2025-09-11 15:56:50|23395.3|23383.3|23401.2|23389.2|23401.2|23389.2|23394.4|23382.4|8
1757606220000|2025-09-11 15:57:00|23398.7|23386.7|23394.1|23382.1|23398.7|23386.7|23394.1|23382.1|3
1757606230000|2025-09-11 15:57:10|23389.9|23377.9|23389.9|23377.9|23390.3|23378.3|23389.9|23377.9|3
1757606240000|2025-09-11 15:57:20|23390.8|23378.8|23388.3|23376.3|23390.8|23378.8|23384.5|23372.5|7
1757606250000|2025-09-11 15:57:30|23386.6|23374.6|23391.2|23379.2|23391.6|23379.6|23386.6|23374.6|10
1757606260000|2025-09-11 15:57:40|23391.6|23379.6|23391.6|23379.6|23391.6|23379.6|23391.6|23379.6|7
1757606270000|2025-09-11 15:57:50|23389.1|23377.1|23386.6|23374.6|23389.1|23377.1|23386.6|23374.6|2
1757606280000|2025-09-11 15:58:00|23386.2|23374.2|23386.2|23374.2|23386.6|23374.6|23386.2|23374.2|0
1757606290000|2025-09-11 15:58:10|23385.3|23373.3|23372.4|23360.4|23385.3|23373.3|23372.4|23360.4|21
1757606300000|2025-09-11 15:58:20|23374.1|23362.1|23366.6|23354.6|23374.5|23362.5|23366.6|23354.6|5
1757606310000|2025-09-11 15:58:30|23367.9|23355.9|23374.1|23362.1|23377.8|23365.8|23367.9|23355.9|22
1757606320000|2025-09-11 15:58:40|23373.2|23361.2|23373.7|23361.7|23374.1|23362.1|23371.6|23359.6|22
1757606330000|2025-09-11 15:58:50|23374.1|23362.1|23376.6|23364.6|23377.8|23365.8|23374.1|23362.1|9
1757606340000|2025-09-11 15:59:00|23379.9|23367.9|23374.1|23362.1|23379.9|23367.9|23374.1|23362.1|3
1757606350000|2025-09-11 15:59:10|23374.9|23362.9|23376.6|23364.6|23378.7|23366.7|23374.9|23362.9|19
1757606360000|2025-09-11 15:59:20|23377.4|23365.4|23376.6|23364.6|23378.3|23366.3|23376.6|23364.6|1
1757606370000|2025-09-11 15:59:30|23375.3|23363.3|23375.8|23363.8|23375.8|23363.8|23373.7|23361.7|9
1757606380000|2025-09-11 15:59:40|23374.1|23362.1|23373.3|23361.3|23374.1|23362.1|23370.8|23358.8|8
1757606390000|2025-09-11 15:59:50|23371.6|23359.6|23367.4|23355.4|23376.6|23364.6|23367.4|23355.4|31
1757606400000|2025-09-11 16:00:00|23367.8|23355.8|23376.2|23364.2|23377.1|23365.1|23367.4|23355.4|20
1757606410000|2025-09-11 16:00:10|23374.1|23362.1|23368.7|23356.7|23374.1|23362.1|23366.6|23354.6|20
1757606420000|2025-09-11 16:00:20|23367.4|23355.4|23368.7|23356.7|23368.7|23356.7|23366.2|23354.2|6
1757606430000|2025-09-11 16:00:30|23370.8|23358.8|23371.2|23359.2|23371.2|23359.2|23369.9|23357.9|6
1757606440000|2025-09-11 16:00:40|23370.8|23358.8|23368.3|23356.3|23370.8|23358.8|23367.4|23355.4|6
1757606450000|2025-09-11 16:00:50|23368.7|23356.7|23369.1|23357.1|23370.8|23358.8|23368.3|23356.3|5
1757606460000|2025-09-11 16:01:00|23367.5|23355.5|23365.3|23353.3|23367.5|23355.5|23365.3|23353.3|5
1757606470000|2025-09-11 16:01:10|23364.6|23352.6|23358.3|23346.3|23364.9|23352.9|23358.3|23346.3|6
1757606480000|2025-09-11 16:01:20|23358.7|23346.7|23358.3|23346.3|23358.7|23346.7|23357.4|23345.4|3
1757606490000|2025-09-11 16:01:30|23349.1|23337.1|23344.9|23332.9|23349.1|23337.1|23342.4|23330.4|9
1757606500000|2025-09-11 16:01:40|23346.2|23334.2|23346.2|23334.2|23347.8|23335.8|23346.2|23334.2|9
1757606510000|2025-09-11 16:01:50|23343.3|23331.3|23350.8|23338.8|23351.2|23339.2|23343.3|23331.3|39
1757606520000|2025-09-11 16:02:00|23349.9|23337.9|23353.3|23341.3|23353.7|23341.7|23349.9|23337.9|10
1757606530000|2025-09-11 16:02:10|23352.9|23340.9|23342.8|23330.8|23353.7|23341.7|23342.8|23330.8|5
1757606540000|2025-09-11 16:02:20|23346.2|23334.2|23344.1|23332.1|23346.6|23334.6|23344.1|23332.1|5
1757606550000|2025-09-11 16:02:30|23341.6|23329.6|23338.7|23326.7|23342.4|23330.4|23338.7|23326.7|10
1757606560000|2025-09-11 16:02:40|23341.2|23329.2|23339.1|23327.1|23342.8|23330.8|23339.1|23327.1|14
1757606570000|2025-09-11 16:02:50|23338.6|23326.6|23341.6|23329.6|23343.7|23331.7|23338.6|23326.6|3
1757606580000|2025-09-11 16:03:00|23342.8|23330.8|23342|23330|23343.7|23331.7|23338.7|23326.7|83
1757606590000|2025-09-11 16:03:10|23344.8|23332.8|23345.7|23333.7|23345.7|23333.7|23344.8|23332.8|1
1757606600000|2025-09-11 16:03:20|23344.8|23332.8|23347.3|23335.3|23347.3|23335.3|23344.1|23332.1|13
1757606610000|2025-09-11 16:03:30|23348.2|23336.2|23356.6|23344.6|23357|23345|23348.2|23336.2|11
1757606620000|2025-09-11 16:03:40|23357|23345|23354.1|23342.1|23357|23345|23354.1|23342.1|4
1757606630000|2025-09-11 16:03:50|23353.2|23341.2|23354.8|23342.8|23354.8|23342.8|23352|23340|2
1757606640000|2025-09-11 16:04:00|23354.1|23342.1|23354.1|23342.1|23358.7|23346.7|23351.6|23339.6|29
1757606650000|2025-09-11 16:04:10|23353.7|23341.7|23354.1|23342.1|23354.9|23342.9|23353.7|23341.7|4
1757606660000|2025-09-11 16:04:20|23354.9|23342.9|23347.4|23335.4|23356.6|23344.6|23347.4|23335.4|11
1757606670000|2025-09-11 16:04:30|23346.6|23334.6|23346.6|23334.6|23347.4|23335.4|23346.2|23334.2|3
1757606680000|2025-09-11 16:04:40|23345.8|23333.8|23343.2|23331.2|23345.8|23333.8|23343.2|23331.2|25
1757606690000|2025-09-11 16:04:50|23341.6|23329.6|23341.6|23329.6|23341.6|23329.6|23341.6|23329.6|2
1757606700000|2025-09-11 16:05:00|23340.7|23328.7|23339.5|23327.5|23346.6|23334.6|23339.5|23327.5|9
1757606710000|2025-09-11 16:05:10|23339.1|23327.1|23335.7|23323.7|23339.1|23327.1|23332|23320|7
1757606720000|2025-09-11 16:05:20|23337|23325|23337|23325|23337|23325|23337|23325|3
1757606730000|2025-09-11 16:05:30|23331.1|23319.1|23330.7|23318.7|23331.6|23319.6|23328.6|23316.6|24
1757606740000|2025-09-11 16:05:40|23331.1|23319.1|23335.7|23323.7|23337|23325|23331.1|23319.1|8
1757606750000|2025-09-11 16:05:50|23336.6|23324.6|23339.1|23327.1|23339.5|23327.5|23336.6|23324.6|1
1757606760000|2025-09-11 16:06:00|23337|23325|23334.6|23322.6|23338.7|23326.7|23334.6|23322.6|21
1757606770000|2025-09-11 16:06:10|23333.7|23321.7|23310.8|23298.8|23333.7|23321.7|23307.8|23295.8|12
1757606780000|2025-09-11 16:06:20|23309.9|23297.9|23300.7|23288.7|23309.9|23297.9|23296.5|23284.5|19
1757606790000|2025-09-11 16:06:30|23299.1|23287.1|23302.3|23290.3|23306.6|23294.6|23299.1|23287.1|5
1757606800000|2025-09-11 16:06:40|23302|23290|23289.1|23277.1|23302|23290|23287|23275|36
1757606810000|2025-09-11 16:06:50|23288.2|23276.2|23290.7|23278.7|23294.1|23282.1|23285.7|23273.7|15
1757606820000|2025-09-11 16:07:00|23294.5|23282.5|23301.6|23289.6|23305.7|23293.7|23294.1|23282.1|12
1757606830000|2025-09-11 16:07:10|23302|23290|23313.3|23301.3|23313.3|23301.3|23301.6|23289.6|37
1757606840000|2025-09-11 16:07:20|23314.1|23302.1|23313.7|23301.7|23314.1|23302.1|23311.2|23299.2|7
1757606850000|2025-09-11 16:07:30|23314.1|23302.1|23312.5|23300.5|23316.6|23304.6|23312.1|23300.1|7
1757606860000|2025-09-11 16:07:40|23311.2|23299.2|23325.3|23313.3|23329.1|23317.1|23310|23298|55
1757606870000|2025-09-11 16:07:50|23325|23313|23341.2|23329.2|23342.5|23330.5|23325|23313|20
1757606880000|2025-09-11 16:08:00|23342.5|23330.5|23343.2|23331.2|23344.1|23332.1|23337.8|23325.8|64
1757606890000|2025-09-11 16:08:10|23341.6|23329.6|23338.2|23326.2|23341.6|23329.6|23337.8|23325.8|4
1757606900000|2025-09-11 16:08:20|23341.6|23329.6|23339.5|23327.5|23341.6|23329.6|23339.1|23327.1|11
1757606910000|2025-09-11 16:08:30|23339.1|23327.1|23337.4|23325.4|23339.1|23327.1|23333.6|23321.6|23
1757606920000|2025-09-11 16:08:40|23336.5|23324.5|23337.4|23325.4|23337.4|23325.4|23336.1|23324.1|1
1757606930000|2025-09-11 16:08:50|23337.7|23325.7|23339.5|23327.5|23339.5|23327.5|23334.9|23322.9|9
1757606940000|2025-09-11 16:09:00|23339.1|23327.1|23338.6|23326.6|23339.5|23327.5|23332|23320|15
1757606950000|2025-09-11 16:09:10|23336|23324|23337|23325|23337|23325|23334.9|23322.9|7
1757606960000|2025-09-11 16:09:20|23337.4|23325.4|23342|23330|23342|23330|23337.4|23325.4|5
1757606970000|2025-09-11 16:09:30|23337.4|23325.4|23335.7|23323.7|23337.4|23325.4|23334.9|23322.9|2
1757606980000|2025-09-11 16:09:40|23334.9|23322.9|23334.9|23322.9|23334.9|23322.9|23334.9|23322.9|4
1757606990000|2025-09-11 16:09:50|23334.5|23322.5|23335.7|23323.7|23338.2|23326.2|23333.6|23321.6|4
1757607000000|2025-09-11 16:10:00|23336.6|23324.6|23334.9|23322.9|23336.6|23324.6|23334.9|23322.9|10
1757607010000|2025-09-11 16:10:10|23333.6|23321.6|23334.5|23322.5|23334.5|23322.5|23333.6|23321.6|29
1757607020000|2025-09-11 16:10:20|23333.6|23321.6|23333.6|23321.6|23333.6|23321.6|23333.6|23321.6|6
1757607030000|2025-09-11 16:10:30|||||||||20
1757607040000|2025-09-11 16:10:40|23331.9|23319.9|23331.9|23319.9|23333.6|23321.6|23331.9|23319.9|10
1757607050000|2025-09-11 16:10:50|23333.6|23321.6|23335.6|23323.6|23336.9|23324.9|23325.6|23313.6|23
1757607060000|2025-09-11 16:11:00|23336.5|23324.5|23336.5|23324.5|23341.9|23329.9|23336.5|23324.5|8
1757607070000|2025-09-11 16:11:10|23336.1|23324.1|23338.1|23326.1|23339.4|23327.4|23324.8|23312.8|41
1757607080000|2025-09-11 16:11:20|23337.3|23325.3|23333.1|23321.1|23338.1|23326.1|23332.4|23320.4|28
1757607090000|2025-09-11 16:11:30|23333.5|23321.5|23334.4|23322.4|23334.4|23322.4|23333.5|23321.5|8
1757607100000|2025-09-11 16:11:40|23335.2|23323.2|23336|23324|23336|23324|23329|23317|8
1757607110000|2025-09-11 16:11:50|23337.7|23325.7|23338.1|23326.1|23339.4|23327.4|23337.7|23325.7|2
1757607120000|2025-09-11 16:12:00|23339.4|23327.4|23341.9|23329.9|23341.9|23329.9|23339|23327|6
1757607130000|2025-09-11 16:12:10|23338.1|23326.1|23338.1|23326.1|23339.4|23327.4|23338.1|23326.1|2
1757607140000|2025-09-11 16:12:20|23337.7|23325.7|23338.1|23326.1|23341.5|23329.5|23337.7|23325.7|6
1757607150000|2025-09-11 16:12:30|23337.3|23325.3|23336.5|23324.5|23338.1|23326.1|23336.5|23324.5|0
1757607160000|2025-09-11 16:12:40|23335.6|23323.6|23326.9|23314.9|23335.6|23323.6|23326.9|23314.9|7
1757607170000|2025-09-11 16:12:50|23326|23314|23328.1|23316.1|23329|23317|23325.2|23313.2|4
1757607180000|2025-09-11 16:13:00|23327.3|23315.3|23325.6|23313.6|23327.3|23315.3|23324.4|23312.4|10
1757607190000|2025-09-11 16:13:10|23325.2|23313.2|23321.9|23309.9|23325.2|23313.2|23321.9|23309.9|2
1757607200000|2025-09-11 16:13:20|23315.2|23303.2|23310.6|23298.6|23315.2|23303.2|23310.6|23298.6|15
1757607210000|2025-09-11 16:13:30|23312.4|23300.4|23306.5|23294.5|23312.4|23300.4|23306.5|23294.5|5
1757607220000|2025-09-11 16:13:40|23305.6|23293.6|23306.9|23294.9|23310.2|23298.2|23305.6|23293.6|37
1757607230000|2025-09-11 16:13:50|23307.3|23295.3|23304.9|23292.9|23307.3|23295.3|23303.1|23291.1|18
1757607240000|2025-09-11 16:14:00|23304|23292|23319.4|23307.4|23321.1|23309.1|23302.7|23290.7|12
1757607250000|2025-09-11 16:14:10|23319.9|23307.9|23325.6|23313.6|23325.6|23313.6|23319.9|23307.9|1
1757607260000|2025-09-11 16:14:20|23326.9|23314.9|23331.5|23319.5|23331.5|23319.5|23326.9|23314.9|18
1757607270000|2025-09-11 16:14:30|23330.2|23318.2|23325.6|23313.6|23331.1|23319.1|23325.6|23313.6|3
1757607280000|2025-09-11 16:14:40|23337.4|23325.4|23340.6|23328.6|23341.5|23329.5|23337.4|23325.4|11
1757607290000|2025-09-11 16:14:50|23341.5|23329.5|23343.1|23331.1|23343.1|23331.1|23338.1|23326.1|14
1757607300000|2025-09-11 16:15:00|23344|23332|23343.1|23331.1|23345.6|23333.6|23343.1|23331.1|3
1757607310000|2025-09-11 16:15:10|23340.6|23328.6|23341.9|23329.9|23343.1|23331.1|23339.8|23327.8|6
1757607320000|2025-09-11 16:15:20|23343.1|23331.1|23348.2|23336.2|23349.9|23337.9|23343.1|23331.1|2
1757607330000|2025-09-11 16:15:30|23345.6|23333.6|23358.1|23346.1|23358.1|23346.1|23345.6|23333.6|11
1757607340000|2025-09-11 16:15:40|23359|23347|23360.7|23348.7|23363.1|23351.1|23357.4|23345.4|10
1757607350000|2025-09-11 16:15:50|23358.1|23346.1|23356.5|23344.5|23359|23347|23351.5|23339.5|2
1757607360000|2025-09-11 16:16:00|23348.1|23336.1|23350.6|23338.6|23351.9|23339.9|23347.8|23335.8|15
1757607370000|2025-09-11 16:16:10|23351.5|23339.5|23350.3|23338.3|23351.5|23339.5|23349.4|23337.4|11
1757607380000|2025-09-11 16:16:20|23350.6|23338.6|23344.4|23332.4|23357.8|23345.8|23344.4|23332.4|10
1757607390000|2025-09-11 16:16:30|23343.1|23331.1|23345.6|23333.6|23348.5|23336.5|23343.1|23331.1|15
1757607400000|2025-09-11 16:16:40|23346.9|23334.9|23348.1|23336.1|23348.1|23336.1|23346.9|23334.9|4
1757607410000|2025-09-11 16:16:50|23344.8|23332.8|23340.6|23328.6|23345.3|23333.3|23340.6|23328.6|4
1757607420000|2025-09-11 16:17:00|23340.3|23328.3|23341.9|23329.9|23342.8|23330.8|23340.3|23328.3|12
1757607430000|2025-09-11 16:17:10|23340.6|23328.6|23346.9|23334.9|23346.9|23334.9|23340.3|23328.3|8
1757607440000|2025-09-11 16:17:20|23350.6|23338.6|23348.1|23336.1|23350.6|23338.6|23346.5|23334.5|9
1757607450000|2025-09-11 16:17:30|23347.4|23335.4|23346.5|23334.5|23347.4|23335.4|23346.5|23334.5|0
1757607460000|2025-09-11 16:17:40|23347.8|23335.8|23348.1|23336.1|23348.1|23336.1|23346.5|23334.5|4
1757607470000|2025-09-11 16:17:50|23345.6|23333.6|23350.3|23338.3|23350.3|23338.3|23345.6|23333.6|13
1757607480000|2025-09-11 16:18:00|23349.5|23337.5|23347.4|23335.4|23350.7|23338.7|23347.4|23335.4|11
1757607490000|2025-09-11 16:18:10|23347|23335|23348.2|23336.2|23348.6|23336.6|23347|23335|19
1757607500000|2025-09-11 16:18:20|23347.9|23335.9|23343.2|23331.2|23347.9|23335.9|23341.1|23329.1|3
1757607510000|2025-09-11 16:18:30|23342.4|23330.4|23343.2|23331.2|23343.2|23331.2|23342.4|23330.4|11
1757607520000|2025-09-11 16:18:40|23342.4|23330.4|23343.2|23331.2|23343.2|23331.2|23342|23330|7
1757607530000|2025-09-11 16:18:50|23342.4|23330.4|23336.2|23324.2|23342.4|23330.4|23334.9|23322.9|8
1757607540000|2025-09-11 16:19:00|23334.5|23322.5|23333.2|23321.2|23334.5|23322.5|23333.2|23321.2|1
1757607550000|2025-09-11 16:19:10|23332.9|23320.9|23317.4|23305.4|23332.9|23320.9|23314.5|23302.5|14
1757607560000|2025-09-11 16:19:20|23318.2|23306.2|23324.5|23312.5|23324.5|23312.5|23317|23305|14
1757607570000|2025-09-11 16:19:30|23323.6|23311.6|23341.6|23329.6|23341.6|23329.6|23322.8|23310.8|21
1757607580000|2025-09-11 16:19:40|23342.9|23330.9|23341.6|23329.6|23346.6|23334.6|23341.6|23329.6|17
1757607590000|2025-09-11 16:19:50|23339.1|23327.1|23335|23323|23341.6|23329.6|23335|23323|4
1757607600000|2025-09-11 16:20:00|23335.8|23323.8|23335|23323|23336.2|23324.2|23335|23323|2
1757607610000|2025-09-11 16:20:10|23332.5|23320.5|23325.8|23313.8|23332.5|23320.5|23325.8|23313.8|13
1757607620000|2025-09-11 16:20:20|23323.3|23311.3|23321.6|23309.6|23323.3|23311.3|23321.2|23309.2|17
1757607630000|2025-09-11 16:20:30|23323.7|23311.7|23327.5|23315.5|23327.5|23315.5|23323.7|23311.7|8
1757607640000|2025-09-11 16:20:40|23326.6|23314.6|23323.3|23311.3|23326.6|23314.6|23321.6|23309.6|0
1757607650000|2025-09-11 16:20:50|23326.2|23314.2|23321.2|23309.2|23326.2|23314.2|23321.2|23309.2|5
1757607660000|2025-09-11 16:21:00|23313.3|23301.3|23313.3|23301.3|23313.3|23301.3|23311.2|23299.2|14
1757607670000|2025-09-11 16:21:10|23310.7|23298.7|23300.8|23288.8|23310.7|23298.7|23300.8|23288.8|19
1757607680000|2025-09-11 16:21:20|23307.5|23295.5|23306.6|23294.6|23309.1|23297.1|23306.6|23294.6|2
1757607690000|2025-09-11 16:21:30|23306.2|23294.2|23312|23300|23312|23300|23302.5|23290.5|30
1757607700000|2025-09-11 16:21:40|23312.5|23300.5|23316.2|23304.2|23317.5|23305.5|23312.5|23300.5|4
1757607710000|2025-09-11 16:21:50|23319.1|23307.1|23319.1|23307.1|23319.1|23307.1|23316.6|23304.6|7
1757607720000|2025-09-11 16:22:00|23318.3|23306.3|23325.4|23313.4|23326.2|23314.2|23315.7|23303.7|38
1757607730000|2025-09-11 16:22:10|23325.7|23313.7|23325.8|23313.8|23327.5|23315.5|23321.2|23309.2|3
1757607740000|2025-09-11 16:22:20|23330|23318|23330.4|23318.4|23331.6|23319.6|23329.5|23317.5|10
1757607750000|2025-09-11 16:22:30|23330|23318|23326.6|23314.6|23338.3|23326.3|23326.6|23314.6|12
1757607760000|2025-09-11 16:22:40|23325|23313|23327.5|23315.5|23330.8|23318.8|23325|23313|3
1757607770000|2025-09-11 16:22:50|23328.7|23316.7|23328.7|23316.7|23328.7|23316.7|23325.7|23313.7|1
1757607780000|2025-09-11 16:23:00|23337.5|23325.5|23335.4|23323.4|23337.5|23325.5|23331.2|23319.2|15
1757607790000|2025-09-11 16:23:10|23334.5|23322.5|23330.7|23318.7|23334.5|23322.5|23329.1|23317.1|15
1757607800000|2025-09-11 16:23:20|23329.5|23317.5|23329.1|23317.1|23330|23318|23329.1|23317.1|8
1757607810000|2025-09-11 16:23:30|23327|23315|23336.2|23324.2|23336.2|23324.2|23326.6|23314.6|10
1757607820000|2025-09-11 16:23:40|23336.6|23324.6|23340|23328|23342.1|23330.1|23336.6|23324.6|2
1757607830000|2025-09-11 16:23:50|23341.7|23329.7|23337.5|23325.5|23345|23333|23337.5|23325.5|17
1757607840000|2025-09-11 16:24:00|23338.4|23326.4|23334.6|23322.6|23338.7|23326.7|23334.6|23322.6|2
1757607850000|2025-09-11 16:24:10|23333.4|23321.4|23339|23327|23339|23327|23328.4|23316.4|46
1757607860000|2025-09-11 16:24:20|23342.1|23330.1|23343.4|23331.4|23343.4|23331.4|23341.2|23329.2|0
1757607880000|2025-09-11 16:24:40|23342.1|23330.1|23323.4|23311.4|23342.1|23330.1|23323.4|23311.4|13
1757607890000|2025-09-11 16:24:50|23327.5|23315.5|23327.5|23315.5|23330.9|23318.9|23327.1|23315.1|22
1757607900000|2025-09-11 16:25:00|23328.4|23316.4|23335|23323|23335|23323|23328.4|23316.4|3
1757607910000|2025-09-11 16:25:10|23334.6|23322.6|23327.5|23315.5|23334.6|23322.6|23324.1|23312.1|13
1757607920000|2025-09-11 16:25:20|23325|23313|23331.2|23319.2|23332.5|23320.5|23324.1|23312.1|32
1757607930000|2025-09-11 16:25:30|23330.4|23318.4|23340|23328|23342.5|23330.5|23330.4|23318.4|2
1757607940000|2025-09-11 16:25:40|23339.1|23327.1|23338.4|23326.4|23340.9|23328.9|23337.5|23325.5|5
1757607950000|2025-09-11 16:25:50|23335.8|23323.8|23343.4|23331.4|23343.7|23331.7|23335|23323|7
1757607960000|2025-09-11 16:26:00|23348.4|23336.4|23351.6|23339.6|23351.6|23339.6|23348.4|23336.4|14
1757607970000|2025-09-11 16:26:10|23352.9|23340.9|23352.1|23340.1|23355|23343|23350.9|23338.9|17
1757607980000|2025-09-11 16:26:20|23350.9|23338.9|23352|23340|23355|23343|23348.3|23336.3|75
1757607990000|2025-09-11 16:26:30|23351.6|23339.6|23379.1|23367.1|23379.9|23367.9|23350.4|23338.4|39
1757608000000|2025-09-11 16:26:40|23380.8|23368.8|23397.5|23385.5|23397.5|23385.5|23379.9|23367.9|8
1757608010000|2025-09-11 16:26:50|23393.3|23381.3|23394.1|23382.1|23397|23385|23393.3|23381.3|7
1757608020000|2025-09-11 16:27:00|23392|23380|23384.9|23372.9|23392.9|23380.9|23384.9|23372.9|9
1757608030000|2025-09-11 16:27:10|23388.4|23376.4|23406.1|23394.1|23406.1|23394.1|23388.4|23376.4|24
1757608040000|2025-09-11 16:27:20|23410.4|23398.4|23411.6|23399.6|23417|23405|23409.5|23397.5|15
1757608050000|2025-09-11 16:27:30|23410.8|23398.8|23415.8|23403.8|23419.9|23407.9|23402|23390|54
1757608060000|2025-09-11 16:27:40|23414.9|23402.9|23404.1|23392.1|23414.9|23402.9|23404.1|23392.1|22
1757608070000|2025-09-11 16:27:50|23399.9|23387.9|23399.9|23387.9|23401.6|23389.6|23399.9|23387.9|4
1757608080000|2025-09-11 16:28:00|23400.3|23388.3|23399.1|23387.1|23400.8|23388.8|23392|23380|12
1757608090000|2025-09-11 16:28:10|23399.5|23387.5|23408.3|23396.3|23408.3|23396.3|23399.5|23387.5|16
1757608100000|2025-09-11 16:28:20|23407.9|23395.9|23403.3|23391.3|23407.9|23395.9|23400.8|23388.8|0
1757608110000|2025-09-11 16:28:30|23404.5|23392.5|23404.5|23392.5|23409.5|23397.5|23403.3|23391.3|4
1757608120000|2025-09-11 16:28:40|23405.4|23393.4|23396.6|23384.6|23406.1|23394.1|23396.6|23384.6|8
1757608130000|2025-09-11 16:28:50|23395.8|23383.8|23397|23385|23397|23385|23395.4|23383.4|2
1757608140000|2025-09-11 16:29:00|23394.1|23382.1|23392|23380|23394.1|23382.1|23391.6|23379.6|5
1757608150000|2025-09-11 16:29:10|23388.3|23376.3|23392|23380|23392|23380|23388.3|23376.3|4
1757608160000|2025-09-11 16:29:20|23399.1|23387.1|23397.9|23385.9|23399.6|23387.6|23397.9|23385.9|20
1757608170000|2025-09-11 16:29:30|23397|23385|23408.3|23396.3|23408.3|23396.3|23397|23385|6
1757608180000|2025-09-11 16:29:40|23407.5|23395.5|23403.3|23391.3|23409.9|23397.9|23402.4|23390.4|12
1757608190000|2025-09-11 16:29:50|23402.4|23390.4|23396.6|23384.6|23402.4|23390.4|23396.6|23384.6|4
1757608200000|2025-09-11 16:30:00|23395.8|23383.8|23400.8|23388.8|23400.8|23388.8|23395.8|23383.8|9
1757608210000|2025-09-11 16:30:10|23401.1|23389.1|23409.5|23397.5|23409.9|23397.9|23401.1|23389.1|14
1757608220000|2025-09-11 16:30:20|23408.6|23396.6|23403.3|23391.3|23408.6|23396.6|23403.3|23391.3|3
1757608230000|2025-09-11 16:30:30|23401.6|23389.6|23394|23382|23401.6|23389.6|23394|23382|116
1757608240000|2025-09-11 16:30:40|23392.7|23380.7|23388.2|23376.2|23392.7|23380.7|23387.8|23375.8|3
1757608250000|2025-09-11 16:30:50|23388.5|23376.5|23401.9|23389.9|23404.4|23392.4|23388.5|23376.5|9
1757608260000|2025-09-11 16:31:00|23399.8|23387.8|23404|23392|23404|23392|23398.5|23386.5|9
1757608270000|2025-09-11 16:31:10|23406.9|23394.9|23393.2|23381.2|23406.9|23394.9|23390.6|23378.6|51
1757608280000|2025-09-11 16:31:20|23394.8|23382.8|23394.8|23382.8|23395.7|23383.7|23393.9|23381.9|2
1757608290000|2025-09-11 16:31:30|23394.4|23382.4|23392.3|23380.3|23394.4|23382.4|23392.3|23380.3|1
1757608300000|2025-09-11 16:31:40|23391.9|23379.9|23384.8|23372.8|23392.3|23380.3|23384.8|23372.8|3
1757608310000|2025-09-11 16:31:50|23385.3|23373.3|23384.8|23372.8|23390.7|23378.7|23384.8|23372.8|12
1757608320000|2025-09-11 16:32:00|23382.3|23370.3|23387.7|23375.7|23388.9|23376.9|23376.8|23364.8|24
1757608330000|2025-09-11 16:32:10|23386.4|23374.4|23387.3|23375.3|23387.7|23375.7|23386.4|23374.4|23
1757608340000|2025-09-11 16:32:20|23393.9|23381.9|23402.3|23390.3|23404|23392|23393.9|23381.9|10
1757608350000|2025-09-11 16:32:30|23397.3|23385.3|23403.5|23391.5|23404.4|23392.4|23394.8|23382.8|9
1757608360000|2025-09-11 16:32:40|23408.5|23396.5|23406.4|23394.4|23411.9|23399.9|23405.7|23393.7|6
1757608370000|2025-09-11 16:32:50|23406|23394|23412.7|23400.7|23412.7|23400.7|23405.7|23393.7|33
1757608380000|2025-09-11 16:33:00|23411.4|23399.4|23413.9|23401.9|23416.4|23404.4|23411.4|23399.4|13
1757608390000|2025-09-11 16:33:10|23416.8|23404.8|23416.4|23404.4|23417.7|23405.7|23413.1|23401.1|8
1757608400000|2025-09-11 16:33:20|23417.3|23405.3|23413.9|23401.9|23417.3|23405.3|23412.3|23400.3|9
1757608410000|2025-09-11 16:33:30|23412.3|23400.3|23416.8|23404.8|23417.7|23405.7|23411.4|23399.4|6
1757608420000|2025-09-11 16:33:40|23416.4|23404.4|23417.3|23405.3|23417.7|23405.7|23416.4|23404.4|6
1757608430000|2025-09-11 16:33:50|23416.4|23404.4|23416.1|23404.1|23419.8|23407.8|23415.2|23403.2|19
1757608440000|2025-09-11 16:34:00|23415.2|23403.2|23414.8|23402.8|23415.2|23403.2|23411.1|23399.1|4
1757608450000|2025-09-11 16:34:10|23413.9|23401.9|23411.4|23399.4|23416.1|23404.1|23411.4|23399.4|1
1757608460000|2025-09-11 16:34:20|23408.9|23396.9|23409.3|23397.3|23409.3|23397.3|23408.9|23396.9|1
1757608470000|2025-09-11 16:34:30|23411.1|23399.1|23403.9|23391.9|23411.1|23399.1|23403.9|23391.9|8
1757608480000|2025-09-11 16:34:40|23404.8|23392.8|23411.4|23399.4|23411.4|23399.4|23403.9|23391.9|1
1757608490000|2025-09-11 16:34:50|23411.1|23399.1|23406.4|23394.4|23412.3|23400.3|23406.4|23394.4|1
1757608500000|2025-09-11 16:35:00|23411.4|23399.4|23410.7|23398.7|23413.2|23401.2|23408.2|23396.2|69
1757608510000|2025-09-11 16:35:10|23409.9|23397.9|23408.2|23396.2|23410.3|23398.3|23408.2|23396.2|5
1757608520000|2025-09-11 16:35:20|23407.3|23395.3|23405.7|23393.7|23407.3|23395.3|23405.7|23393.7|8
1757608530000|2025-09-11 16:35:30|23405.3|23393.3|23401.5|23389.5|23405.3|23393.3|23399.4|23387.4|6
1757608540000|2025-09-11 16:35:40|23400.3|23388.3|23397.8|23385.8|23400.3|23388.3|23393.2|23381.2|17
1757608550000|2025-09-11 16:35:50|23397.4|23385.4|23397.4|23385.4|23397.4|23385.4|23394.9|23382.9|8
1757608560000|2025-09-11 16:36:00|23396.5|23384.5|23394|23382|23396.5|23384.5|23393.2|23381.2|11
1757608570000|2025-09-11 16:36:10|23393.2|23381.2|23404.9|23392.9|23404.9|23392.9|23393.2|23381.2|4
1757608580000|2025-09-11 16:36:20|23404.5|23392.5|23400.8|23388.8|23404.5|23392.5|23399.9|23387.9|1
1757608590000|2025-09-11 16:36:30|23401.6|23389.6|23407|23395|23407|23395|23400|23388|13
1757608600000|2025-09-11 16:36:40|23402.4|23390.4|23407.4|23395.4|23409.9|23397.9|23401.2|23389.2|13
1757608610000|2025-09-11 16:36:50|23407|23395|23408.3|23396.3|23409.9|23397.9|23406.2|23394.2|8
1757608620000|2025-09-11 16:37:00|23409.1|23397.1|23409|23397|23412.4|23400.4|23409|23397|21
1757608630000|2025-09-11 16:37:10|23409.4|23397.4|23411.5|23399.5|23412.8|23400.8|23409.4|23397.4|9
1757608640000|2025-09-11 16:37:20|23411.2|23399.2|23416.5|23404.5|23418.2|23406.2|23409|23397|6
1757608650000|2025-09-11 16:37:30|23415.8|23403.8|23414.9|23402.9|23416.5|23404.5|23414|23402|1
1757608660000|2025-09-11 16:37:40|23409.9|23397.9|23409|23397|23410.3|23398.3|23409|23397|2
1757608670000|2025-09-11 16:37:50|23409.9|23397.9|23413.2|23401.2|23413.2|23401.2|23409.9|23397.9|3
1757608680000|2025-09-11 16:38:00|23415.7|23403.7|23413.2|23401.2|23415.7|23403.7|23413.2|23401.2|6
1757608690000|2025-09-11 16:38:10|23413.7|23401.7|23408.7|23396.7|23414.9|23402.9|23407.9|23395.9|9
1757608700000|2025-09-11 16:38:20|23408.3|23396.3|23412.4|23400.4|23412.4|23400.4|23407.4|23395.4|2
1757608710000|2025-09-11 16:38:30|||||||||9
1757608720000|2025-09-11 16:38:40|23414.1|23402.1|23413.7|23401.7|23414.1|23402.1|23413.7|23401.7|0
1757608730000|2025-09-11 16:38:50|23414.9|23402.9|23408.3|23396.3|23414.9|23402.9|23408.3|23396.3|12
1757608740000|2025-09-11 16:39:00|23412.4|23400.4|23412.4|23400.4|23412.4|23400.4|23412|23400|4
1757608750000|2025-09-11 16:39:10|23417.4|23405.4|23419|23407|23421.2|23409.2|23415.8|23403.8|8
1757608760000|2025-09-11 16:39:20|23419.9|23407.9|23415.8|23403.8|23424.1|23412.1|23415.8|23403.8|24
1757608770000|2025-09-11 16:39:30|23414.9|23402.9|23417|23405|23419.5|23407.5|23414.9|23402.9|13
1757608780000|2025-09-11 16:39:40|23412.9|23400.9|23407|23395|23412.9|23400.9|23403.3|23391.3|30
1757608790000|2025-09-11 16:39:50|23409.9|23397.9|23409.9|23397.9|23409.9|23397.9|23409.9|23397.9|5
1757608800000|2025-09-11 16:40:00|23409.5|23397.5|23409.1|23397.1|23409.5|23397.5|23407|23395|8
1757608810000|2025-09-11 16:40:10|23408.3|23396.3|23411.6|23399.6|23411.6|23399.6|23408.3|23396.3|8
1757608820000|2025-09-11 16:40:20|23411.3|23399.3|23410.8|23398.8|23411.6|23399.6|23406.6|23394.6|4
1757608830000|2025-09-11 16:40:30|23411.6|23399.6|23418.3|23406.3|23418.3|23406.3|23411.6|23399.6|5
1757608840000|2025-09-11 16:40:40|23417.9|23405.9|23416.2|23404.2|23417.9|23405.9|23415.8|23403.8|2
1757608850000|2025-09-11 16:40:50|23416.6|23404.6|23419.9|23407.9|23419.9|23407.9|23414.2|23402.2|20
1757608860000|2025-09-11 16:41:00|23421.7|23409.7|23417.5|23405.5|23421.7|23409.7|23417.5|23405.5|13
1757608870000|2025-09-11 16:41:10|23418.4|23406.4|23422.5|23410.5|23424.2|23412.2|23417.5|23405.5|14
1757608880000|2025-09-11 16:41:20|23423.4|23411.4|23422|23410|23425|23413|23422|23410|75
1757608890000|2025-09-11 16:41:30|23421.3|23409.3|23422|23410|23422|23410|23419.5|23407.5|22
1757608900000|2025-09-11 16:41:40|23420.4|23408.4|23421.7|23409.7|23421.7|23409.7|23419.5|23407.5|0
1757608910000|2025-09-11 16:41:50|23422|23410|23419.5|23407.5|23422|23410|23419.5|23407.5|7
1757608920000|2025-09-11 16:42:00|23414.2|23402.2|23413.3|23401.3|23414.2|23402.2|23412.4|23400.4|3
1757608930000|2025-09-11 16:42:10|23412.4|23400.4|23412|23400|23414.2|23402.2|23412|23400|4
1757608940000|2025-09-11 16:42:20|23413.3|23401.3|23414.2|23402.2|23414.2|23402.2|23412|23400|16
1757608950000|2025-09-11 16:42:30|23414.5|23402.5|23420.9|23408.9|23421.7|23409.7|23414.2|23402.2|20
1757608960000|2025-09-11 16:42:40|23421.3|23409.3|23415.9|23403.9|23421.3|23409.3|23415.9|23403.9|8
1757608970000|2025-09-11 16:42:50|23413.8|23401.8|23408.4|23396.4|23413.8|23401.8|23408.4|23396.4|8
1757608980000|2025-09-11 16:43:00|23408.8|23396.8|23410.9|23398.9|23412.5|23400.5|23408.4|23396.4|7
1757608990000|2025-09-11 16:43:10|||||||||4
1757609000000|2025-09-11 16:43:20|23404.6|23392.6|23398.4|23386.4|23408.4|23396.4|23396.3|23384.3|9
1757609010000|2025-09-11 16:43:30|23398.8|23386.8|23398.4|23386.4|23400|23388|23398.4|23386.4|7
1757609020000|2025-09-11 16:43:40|23398.8|23386.8|23397.5|23385.5|23400|23388|23396.7|23384.7|0
1757609030000|2025-09-11 16:43:50|23396.7|23384.7|23398.4|23386.4|23399.3|23387.3|23396.7|23384.7|1
1757609040000|2025-09-11 16:44:00|23399.3|23387.3|23396.3|23384.3|23400.4|23388.4|23396.3|23384.3|15
1757609050000|2025-09-11 16:44:10|23395.4|23383.4|23391.7|23379.7|23395.4|23383.4|23389.2|23377.2|12
1757609060000|2025-09-11 16:44:20|23393.4|23381.4|23394.3|23382.3|23396.3|23384.3|23393.4|23381.4|2
1757609070000|2025-09-11 16:44:30|23393.4|23381.4|23396.7|23384.7|23398.4|23386.4|23393.4|23381.4|11
1757609080000|2025-09-11 16:44:40|23398.4|23386.4|23397.5|23385.5|23398.4|23386.4|23397.5|23385.5|0
1757609090000|2025-09-11 16:44:50|23395.8|23383.8|23395.9|23383.9|23395.9|23383.9|23395.8|23383.8|2
1757609100000|2025-09-11 16:45:00|23398|23386|23395.9|23383.9|23399.2|23387.2|23394.9|23382.9|14
1757609110000|2025-09-11 16:45:10|23395.5|23383.5|23400|23388|23400|23388|23395.5|23383.5|1
1757609120000|2025-09-11 16:45:20|23399.2|23387.2|23398.4|23386.4|23400|23388|23398.4|23386.4|6
1757609130000|2025-09-11 16:45:30|23400|23388|23399.2|23387.2|23400|23388|23397.1|23385.1|4
1757609140000|2025-09-11 16:45:40|23398.8|23386.8|23400|23388|23400|23388|23398.8|23386.8|4
1757609150000|2025-09-11 16:45:50|23400.4|23388.4|23400|23388|23400.4|23388.4|23398.8|23386.8|30
1757609160000|2025-09-11 16:46:00|23400.4|23388.4|23398.4|23386.4|23400.4|23388.4|23398.4|23386.4|13
1757609170000|2025-09-11 16:46:10|23398.8|23386.8|23391.7|23379.7|23398.8|23386.8|23391.7|23379.7|8
1757609180000|2025-09-11 16:46:20|23390.9|23378.9|23387.5|23375.5|23390.9|23378.9|23387.5|23375.5|2
1757609190000|2025-09-11 16:46:30|23388.3|23376.3|23388.4|23376.4|23388.4|23376.4|23388.3|23376.3|3
1757609200000|2025-09-11 16:46:40|23387.5|23375.5|23385.9|23373.9|23387.5|23375.5|23385.9|23373.9|17
1757609210000|2025-09-11 16:46:50|23384.6|23372.6|23385.9|23373.9|23385.9|23373.9|23384.6|23372.6|4
1757609220000|2025-09-11 16:47:00|23389.6|23377.6|23396.3|23384.3|23398|23386|23389.6|23377.6|7
1757609230000|2025-09-11 16:47:10|23394.6|23382.6|23395.9|23383.9|23395.9|23383.9|23394.6|23382.6|2
1757609240000|2025-09-11 16:47:20|23396.3|23384.3|23394.6|23382.6|23397.1|23385.1|23394.6|23382.6|9
1757609250000|2025-09-11 16:47:30|23393.4|23381.4|23392.1|23380.1|23393.4|23381.4|23392.1|23380.1|2
1757609260000|2025-09-11 16:47:40|23391.3|23379.3|23392.1|23380.1|23392.1|23380.1|23390.9|23378.9|5
1757609270000|2025-09-11 16:47:50|23395.9|23383.9|23395.9|23383.9|23396.3|23384.3|23393.4|23381.4|11
1757609280000|2025-09-11 16:48:00|||||||||1
1757609290000|2025-09-11 16:48:10|23395|23383|23395.9|23383.9|23397.1|23385.1|23395|23383|11
1757609300000|2025-09-11 16:48:20|23395|23383|23395.9|23383.9|23396.3|23384.3|23394.6|23382.6|5
1757609310000|2025-09-11 16:48:30|23396.3|23384.3|23397.1|23385.1|23397.1|23385.1|23396.3|23384.3|6
1757609320000|2025-09-11 16:48:40|23397.2|23385.2|23397.2|23385.2|23397.2|23385.2|23397.2|23385.2|5
1757609330000|2025-09-11 16:48:50|23393.4|23381.4|23398.8|23386.8|23398.8|23386.8|23393.4|23381.4|8
1757609340000|2025-09-11 16:49:00|23397.9|23385.9|23398.4|23386.4|23398.8|23386.8|23397.5|23385.5|9
1757609350000|2025-09-11 16:49:10|23397.5|23385.5|23398.4|23386.4|23398.4|23386.4|23397.5|23385.5|6
1757609360000|2025-09-11 16:49:20|23398.8|23386.8|23395.9|23383.9|23398.8|23386.8|23393.4|23381.4|6
1757609370000|2025-09-11 16:49:30|23396.3|23384.3|23398.4|23386.4|23398.4|23386.4|23395.9|23383.9|3
1757609380000|2025-09-11 16:49:40|23399.3|23387.3|23396.8|23384.8|23400.4|23388.4|23396.8|23384.8|7
1757609390000|2025-09-11 16:49:50|23395.9|23383.9|23395.9|23383.9|23396.3|23384.3|23394.7|23382.7|9
1757609400000|2025-09-11 16:50:00|23395.5|23383.5|23393.4|23381.4|23395.5|23383.5|23393.4|23381.4|5
1757609410000|2025-09-11 16:50:10|23395.9|23383.9|23392.6|23380.6|23395.9|23383.9|23392.6|23380.6|28
1757609420000|2025-09-11 16:50:20|23391.8|23379.8|23393|23381|23393|23381|23391.8|23379.8|10
1757609430000|2025-09-11 16:50:30|23392.2|23380.2|23391.8|23379.8|23393.4|23381.4|23391.8|23379.8|5
1757609440000|2025-09-11 16:50:40|23389.3|23377.3|23385.1|23373.1|23389.3|23377.3|23385.1|23373.1|11
1757609450000|2025-09-11 16:50:50|23384.3|23372.3|23378.4|23366.4|23384.3|23372.3|23374.3|23362.3|5
1757609460000|2025-09-11 16:51:00|23380.9|23368.9|23380.1|23368.1|23381.8|23369.8|23380.1|23368.1|7
1757609470000|2025-09-11 16:51:10|23379.3|23367.3|23377.6|23365.6|23380.1|23368.1|23377.6|23365.6|3
1757609480000|2025-09-11 16:51:20|23378.4|23366.4|23378.4|23366.4|23379.7|23367.7|23377.6|23365.6|6
1757609490000|2025-09-11 16:51:30|23378.8|23366.8|23375.1|23363.1|23379.7|23367.7|23375.1|23363.1|11
1757609500000|2025-09-11 16:51:40|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|3
1757609510000|2025-09-11 16:51:50|23372.2|23360.2|23378|23366|23378.4|23366.4|23372.2|23360.2|8
1757609520000|2025-09-11 16:52:00|23378.4|23366.4|23378|23366|23379.3|23367.3|23377.6|23365.6|4
1757609530000|2025-09-11 16:52:10|23378.4|23366.4|23378.4|23366.4|23378.4|23366.4|23378|23366|40
1757609540000|2025-09-11 16:52:20|23379.7|23367.7|23375.9|23363.9|23380.4|23368.4|23375|23363|111
1757609550000|2025-09-11 16:52:30|23375|23363|23376.7|23364.7|23377.5|23365.5|23375|23363|1
1757609560000|2025-09-11 16:52:40|23378.4|23366.4|23379.2|23367.2|23379.2|23367.2|23378.4|23366.4|2
1757609570000|2025-09-11 16:52:50|||||||||2
1757609580000|2025-09-11 16:53:00|23378.8|23366.8|23376.7|23364.7|23378.8|23366.8|23376.7|23364.7|0
1757609590000|2025-09-11 16:53:10|23377.5|23365.5|23379.2|23367.2|23379.2|23367.2|23377.5|23365.5|1
1757609600000|2025-09-11 16:53:20|23380.4|23368.4|23395.9|23383.9|23395.9|23383.9|23380.4|23368.4|7
1757609610000|2025-09-11 16:53:30|23396.3|23384.3|23392.5|23380.5|23396.3|23384.3|23392.5|23380.5|0
1757609620000|2025-09-11 16:53:40|23391.7|23379.7|23392.5|23380.5|23393.4|23381.4|23391.7|23379.7|8
1757609630000|2025-09-11 16:53:50|23379.2|23367.2|23379.2|23367.2|23379.2|23367.2|23379.2|23367.2|7
1757609640000|2025-09-11 16:54:00|23378.8|23366.8|23372.5|23360.5|23378.8|23366.8|23368.8|23356.8|7
1757609650000|2025-09-11 16:54:10|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|23372.5|23360.5|8
1757609670000|2025-09-11 16:54:30|23373.8|23361.8|23373.8|23361.8|23373.8|23361.8|23373.8|23361.8|1
1757609680000|2025-09-11 16:54:40|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|5
1757609690000|2025-09-11 16:54:50|23371.7|23359.7|23358.4|23346.4|23373.4|23361.4|23356.7|23344.7|6
1757609700000|2025-09-11 16:55:00|23356.7|23344.7|23358.8|23346.8|23358.8|23346.8|23356.7|23344.7|0
1757609710000|2025-09-11 16:55:10|23361.3|23349.3|23343.8|23331.8|23361.3|23349.3|23342.9|23330.9|30
1757609720000|2025-09-11 16:55:20|23342.9|23330.9|23343.8|23331.8|23344.2|23332.2|23338.8|23326.8|10
1757609730000|2025-09-11 16:55:30|23344.2|23332.2|23337.5|23325.5|23344.2|23332.2|23337.5|23325.5|2
1757609740000|2025-09-11 16:55:40|23338.8|23326.8|23340|23328|23341.3|23329.3|23338.4|23326.4|1
1757609750000|2025-09-11 16:55:50|23339.2|23327.2|23335.9|23323.9|23340|23328|23335.9|23323.9|9
1757609760000|2025-09-11 16:56:00|23339.2|23327.2|23344.2|23332.2|23344.3|23332.3|23339.2|23327.2|8
1757609770000|2025-09-11 16:56:10|||||||||3
1757609780000|2025-09-11 16:56:20|23343.8|23331.8|23343.8|23331.8|23344.2|23332.2|23342.9|23330.9|5
1757609790000|2025-09-11 16:56:30|23342.9|23330.9|23345.4|23333.4|23345.4|23333.4|23342.9|23330.9|9
1757609800000|2025-09-11 16:56:40|23339.6|23327.6|23338.8|23326.8|23339.6|23327.6|23337.9|23325.9|5
1757609810000|2025-09-11 16:56:50|23335.9|23323.9|23337.5|23325.5|23337.5|23325.5|23335.9|23323.9|2
1757609820000|2025-09-11 16:57:00|23336.7|23324.7|23335|23323|23337.5|23325.5|23326.7|23314.7|6
1757609830000|2025-09-11 16:57:10|23334.2|23322.2|23334.2|23322.2|23335|23323|23334.2|23322.2|9
1757609840000|2025-09-11 16:57:20|23335.4|23323.4|23348.4|23336.4|23348.4|23336.4|23335.4|23323.4|8
1757609850000|2025-09-11 16:57:30|23346.7|23334.7|23347.6|23335.6|23347.6|23335.6|23346.3|23334.3|0
1757609860000|2025-09-11 16:57:40|23346.7|23334.7|23347.6|23335.6|23347.9|23335.9|23346.7|23334.7|10
1757609870000|2025-09-11 16:57:50|23354.2|23342.2|23350.1|23338.1|23354.2|23342.2|23348.4|23336.4|10
1757609880000|2025-09-11 16:58:00|23348.4|23336.4|23350.4|23338.4|23350.4|23338.4|23348.4|23336.4|8
1757609890000|2025-09-11 16:58:10|23351.3|23339.3|23350.1|23338.1|23351.3|23339.3|23350.1|23338.1|3
1757609900000|2025-09-11 16:58:20|23348.8|23336.8|23343.8|23331.8|23353.8|23341.8|23343.8|23331.8|15
1757609910000|2025-09-11 16:58:30|23341.7|23329.7|23342.6|23330.6|23348.8|23336.8|23341.7|23329.7|8
1757609920000|2025-09-11 16:58:40|23340.9|23328.9|23345.4|23333.4|23346.7|23334.7|23340.9|23328.9|24
1757609930000|2025-09-11 16:58:50|23346.3|23334.3|23340.9|23328.9|23348.8|23336.8|23340.9|23328.9|5
1757609940000|2025-09-11 16:59:00|23341.3|23329.3|23341.3|23329.3|23341.3|23329.3|23341.3|23329.3|7
1757609950000|2025-09-11 16:59:10|23346.3|23334.3|23345.1|23333.1|23346.3|23334.3|23343.8|23331.8|8
1757609960000|2025-09-11 16:59:20|23345.9|23333.9|23348.4|23336.4|23348.4|23336.4|23345.9|23333.9|5
1757609970000|2025-09-11 16:59:30|||||||||5
1757609980000|2025-09-11 16:59:40|23347.6|23335.6|23352.6|23340.6|23353.4|23341.4|23347.6|23335.6|10
1757609990000|2025-09-11 16:59:50|23348.4|23336.4|23346.3|23334.3|23348.4|23336.4|23345.1|23333.1|12
1757610000000|2025-09-11 17:00:00|23345.9|23333.9|23338.4|23326.4|23345.9|23333.9|23337.6|23325.6|18
1757610010000|2025-09-11 17:00:10|23336.3|23324.3|23332.2|23320.2|23336.3|23324.3|23332.2|23320.2|9
1757610020000|2025-09-11 17:00:20|23330.9|23318.9|23328.4|23316.4|23330.9|23318.9|23328.4|23316.4|1
1757610030000|2025-09-11 17:00:30|23327.6|23315.6|23328.4|23316.4|23329.3|23317.3|23327.6|23315.6|11
1757610040000|2025-09-11 17:00:40|23328.8|23316.8|23328.8|23316.8|23328.8|23316.8|23328.8|23316.8|2
1757610050000|2025-09-11 17:00:50|23331.7|23319.7|23327.2|23315.2|23334.7|23322.7|23327.2|23315.2|8
1757610060000|2025-09-11 17:01:00|23326.3|23314.3|23320.9|23308.9|23326.3|23314.3|23320.9|23308.9|6
1757610070000|2025-09-11 17:01:10|23325.1|23313.1|23333.8|23321.8|23336.3|23324.3|23323.4|23311.4|14
1757610080000|2025-09-11 17:01:20|23335.9|23323.9|23331.7|23319.7|23335.9|23323.9|23330.1|23318.1|10
1757610090000|2025-09-11 17:01:30|23332.6|23320.6|23339.2|23327.2|23339.2|23327.2|23331.3|23319.3|4
1757610100000|2025-09-11 17:01:40|23340.9|23328.9|23341.3|23329.3|23341.3|23329.3|23340.9|23328.9|3
1757610110000|2025-09-11 17:01:50|23339.2|23327.2|23333.8|23321.8|23339.2|23327.2|23333.8|23321.8|7
1757610120000|2025-09-11 17:02:00|23332.1|23320.1|23330.1|23318.1|23332.1|23320.1|23330.1|23318.1|1
1757610130000|2025-09-11 17:02:10|23329.2|23317.2|23353.8|23341.8|23353.8|23341.8|23329.2|23317.2|8
1757610140000|2025-09-11 17:02:20|23353.4|23341.4|23348.8|23336.8|23354.2|23342.2|23348.8|23336.8|15
1757610150000|2025-09-11 17:02:30|23351.7|23339.7|23351.7|23339.7|23354.2|23342.2|23351.7|23339.7|6
1757610160000|2025-09-11 17:02:40|23355|23343|23355|23343|23355|23343|23355|23343|86
1757610170000|2025-09-11 17:02:50|23355.8|23343.8|23350.8|23338.8|23356.2|23344.2|23350.8|23338.8|2
1757610180000|2025-09-11 17:03:00|23351.7|23339.7|23352.1|23340.1|23353.3|23341.3|23348.3|23336.3|3
1757610190000|2025-09-11 17:03:10|23353.3|23341.3|23347.5|23335.5|23354.2|23342.2|23347.1|23335.1|3
1757610200000|2025-09-11 17:03:20|23348.3|23336.3|23349.2|23337.2|23350|23338|23348.3|23336.3|2
1757610210000|2025-09-11 17:03:30|23347.5|23335.5|23349.2|23337.2|23350.8|23338.8|23347.5|23335.5|2
1757610220000|2025-09-11 17:03:40|23348.3|23336.3|23349.6|23337.6|23349.6|23337.6|23347.5|23335.5|0
1757610230000|2025-09-11 17:03:50|23349.2|23337.2|23349.2|23337.2|23349.2|23337.2|23349.2|23337.2|2
1757610240000|2025-09-11 17:04:00|23348.3|23336.3|23350|23338|23350|23338|23341.7|23329.7|14
1757610250000|2025-09-11 17:04:10|23349.6|23337.6|23356.2|23344.2|23356.2|23344.2|23349.6|23337.6|8
1757610260000|2025-09-11 17:04:20|23355.4|23343.4|23352.9|23340.9|23355.4|23343.4|23352.1|23340.1|6
1757610270000|2025-09-11 17:04:30|23351.7|23339.7|23349.6|23337.6|23351.7|23339.7|23349.2|23337.2|8
1757610280000|2025-09-11 17:04:40|23350.8|23338.8|23349.6|23337.6|23350.8|23338.8|23349.6|23337.6|3
1757610290000|2025-09-11 17:04:50|23350.4|23338.4|23350.8|23338.8|23350.8|23338.8|23350|23338|2
1757610300000|2025-09-11 17:05:00|23350|23338|23350|23338|23350|23338|23350|23338|6
1757610310000|2025-09-11 17:05:10|23349.6|23337.6|23344.6|23332.6|23349.6|23337.6|23344.2|23332.2|9
1757610320000|2025-09-11 17:05:20|||||||||4
1757610330000|2025-09-11 17:05:30|23344.2|23332.2|23342.5|23330.5|23344.2|23332.2|23340|23328|7
1757610340000|2025-09-11 17:05:40|23343.3|23331.3|23340.8|23328.8|23345|23333|23340.8|23328.8|14
1757610350000|2025-09-11 17:05:50|23341.7|23329.7|23339.2|23327.2|23342.9|23330.9|23338.3|23326.3|13
1757610360000|2025-09-11 17:06:00|23341.7|23329.7|23345.8|23333.8|23347.1|23335.1|23341.7|23329.7|12
1757610370000|2025-09-11 17:06:10|23346.7|23334.7|23346.7|23334.7|23346.7|23334.7|23346.7|23334.7|4
1757610380000|2025-09-11 17:06:20|23344.2|23332.2|23344.6|23332.6|23344.6|23332.6|23344.2|23332.2|0
1757610390000|2025-09-11 17:06:30|23344.2|23332.2|23340|23328|23344.2|23332.2|23340|23328|12
1757610400000|2025-09-11 17:06:40|23339.6|23327.6|23339.6|23327.6|23339.6|23327.6|23339.6|23327.6|1
1757610410000|2025-09-11 17:06:50|23340.3|23328.3|23343.3|23331.3|23344.6|23332.6|23340.3|23328.3|11
1757610420000|2025-09-11 17:07:00|23344.2|23332.2|23350.5|23338.5|23350.5|23338.5|23342.5|23330.5|3
1757610430000|2025-09-11 17:07:10|23350.8|23338.8|23351.7|23339.7|23351.7|23339.7|23350.8|23338.8|4
1757610440000|2025-09-11 17:07:20|23351.3|23339.3|23345.8|23333.8|23351.3|23339.3|23345.8|23333.8|3
1757610450000|2025-09-11 17:07:30|23349.6|23337.6|23352.5|23340.5|23353.8|23341.8|23349.2|23337.2|12
1757610460000|2025-09-11 17:07:40|23350.8|23338.8|23351.7|23339.7|23351.7|23339.7|23350.8|23338.8|2
1757610470000|2025-09-11 17:07:50|23352.1|23340.1|23351.7|23339.7|23352.1|23340.1|23351.7|23339.7|3
1757610480000|2025-09-11 17:08:00|23346.7|23334.7|23347.1|23335.1|23347.1|23335.1|23346.7|23334.7|5
1757610490000|2025-09-11 17:08:10|23368.3|23356.3|23372.5|23360.5|23373.3|23361.3|23368.3|23356.3|11
1757610500000|2025-09-11 17:08:20|23373.7|23361.7|23375|23363|23375.8|23363.8|23373.7|23361.7|6
1757610510000|2025-09-11 17:08:30|23372.5|23360.5|23369.6|23357.6|23375|23363|23369.6|23357.6|2
1757610520000|2025-09-11 17:08:40|23368.7|23356.7|23372.1|23360.1|23372.5|23360.5|23366.2|23354.2|14
1757610530000|2025-09-11 17:08:50|23370.8|23358.8|23369.6|23357.6|23370.8|23358.8|23369.6|23357.6|0
1757610540000|2025-09-11 17:09:00|23369.2|23357.2|23372.5|23360.5|23372.5|23360.5|23368.3|23356.3|5
1757610550000|2025-09-11 17:09:10|23370|23358|23370|23358|23370.8|23358.8|23369.6|23357.6|4
1757610560000|2025-09-11 17:09:20|23378.3|23366.3|23379.6|23367.6|23383.3|23371.3|23375|23363|9
1757610570000|2025-09-11 17:09:30|23379.2|23367.2|23377.5|23365.5|23379.2|23367.2|23377.5|23365.5|6
1757610580000|2025-09-11 17:09:40|23377.1|23365.1|23372.5|23360.5|23377.1|23365.1|23372.5|23360.5|2
1757610590000|2025-09-11 17:09:50|23372.1|23360.1|23375|23363|23375|23363|23370.8|23358.8|12
1757610600000|2025-09-11 17:10:00|23374.6|23362.6|23375|23363|23375|23363|23374.6|23362.6|0
1757610610000|2025-09-11 17:10:10|23374.6|23362.6|23370.8|23358.8|23374.6|23362.6|23370.8|23358.8|2
1757610620000|2025-09-11 17:10:20|23374.6|23362.6|23373.3|23361.3|23374.6|23362.6|23373.3|23361.3|9
1757610630000|2025-09-11 17:10:30|23372.5|23360.5|23374.6|23362.6|23374.6|23362.6|23372.5|23360.5|3
1757610640000|2025-09-11 17:10:40|23374.2|23362.2|23380|23368|23382.5|23370.5|23372.5|23360.5|9
1757610650000|2025-09-11 17:10:50|23380.4|23368.4|23380|23368|23382.1|23370.1|23380|23368|2
1757610660000|2025-09-11 17:11:00|23379.2|23367.2|23379.2|23367.2|23379.6|23367.6|23379.2|23367.2|7
1757610670000|2025-09-11 17:11:10|23378.3|23366.3|23378.3|23366.3|23378.3|23366.3|23378.3|23366.3|1
1757610680000|2025-09-11 17:11:20|23377.5|23365.5|23383.3|23371.3|23385|23373|23377.5|23365.5|12
1757610690000|2025-09-11 17:11:30|23382.5|23370.5|23385|23373|23385.8|23373.8|23382.5|23370.5|5
1757610700000|2025-09-11 17:11:40|||||||||5
1757610710000|2025-09-11 17:11:50|23384.2|23372.2|23384.2|23372.2|23384.2|23372.2|23384.2|23372.2|0
1757610720000|2025-09-11 17:12:00|23384.6|23372.6|23385|23373|23385|23373|23384.6|23372.6|1
1757610730000|2025-09-11 17:12:10|23384.6|23372.6|23384.2|23372.2|23385|23373|23384.2|23372.2|16
1757610740000|2025-09-11 17:12:20|23384.6|23372.6|23380.8|23368.8|23384.6|23372.6|23380.8|23368.8|3
1757610750000|2025-09-11 17:12:30|23379.1|23367.1|23379.1|23367.1|23379.1|23367.1|23379.1|23367.1|2
1757610760000|2025-09-11 17:12:40|23380.8|23368.8|23379.2|23367.2|23381.7|23369.7|23379.2|23367.2|9
1757610770000|2025-09-11 17:12:50|23378.3|23366.3|23383.3|23371.3|23384.2|23372.2|23377.1|23365.1|3
1757610780000|2025-09-11 17:13:00|23382.1|23370.1|23383|23371|23384.6|23372.6|23382.1|23370.1|1
1757610790000|2025-09-11 17:13:10|23381.7|23369.7|23379.2|23367.2|23383.3|23371.3|23379.2|23367.2|42
1757610800000|2025-09-11 17:13:20|23384.6|23372.6|23382.1|23370.1|23384.6|23372.6|23379.6|23367.6|12
1757610810000|2025-09-11 17:13:30|23381.7|23369.7|23382.1|23370.1|23382.5|23370.5|23381.7|23369.7|2
1757610820000|2025-09-11 17:13:40|23381.7|23369.7|23380|23368|23381.7|23369.7|23379.6|23367.6|7
1757610830000|2025-09-11 17:13:50|23380.8|23368.8|23379.2|23367.2|23380.8|23368.8|23379.2|23367.2|2
1757610840000|2025-09-11 17:14:00|23379.6|23367.6|23369.6|23357.6|23379.6|23367.6|23368.7|23356.7|5
1757610850000|2025-09-11 17:14:10|23369.2|23357.2|23377.5|23365.5|23377.5|23365.5|23369.2|23357.2|7
1757610860000|2025-09-11 17:14:20|23380|23368|23375.8|23363.8|23381.7|23369.7|23375|23363|8
1757610870000|2025-09-11 17:14:30|23376.7|23364.7|23374.6|23362.6|23376.7|23364.7|23373.3|23361.3|3
1757610880000|2025-09-11 17:14:40|23380|23368|23379.2|23367.2|23380|23368|23379.2|23367.2|4
1757610890000|2025-09-11 17:14:50|23378.3|23366.3|23378.3|23366.3|23379.2|23367.2|23374.2|23362.2|7
1757610900000|2025-09-11 17:15:00|23376.7|23364.7|23378|23366|23378|23366|23374.6|23362.6|1
1757610910000|2025-09-11 17:15:10|23377.1|23365.1|23374.6|23362.6|23377.1|23365.1|23374.2|23362.2|2
1757610920000|2025-09-11 17:15:20|23378|23366|23376.7|23364.7|23378|23366|23375.8|23363.8|2
1757610930000|2025-09-11 17:15:30|23377.1|23365.1|23374.6|23362.6|23377.1|23365.1|23374.2|23362.2|14
1757610940000|2025-09-11 17:15:40|23374.2|23362.2|23376.7|23364.7|23379.2|23367.2|23373.8|23361.8|2
1757610950000|2025-09-11 17:15:50|23378.4|23366.4|23379.2|23367.2|23379.2|23367.2|23378.4|23366.4|1
1757610960000|2025-09-11 17:16:00|23378.8|23366.8|23384.2|23372.2|23384.2|23372.2|23378.8|23366.8|9
1757610970000|2025-09-11 17:16:10|23378.4|23366.4|23375|23363|23379.6|23367.6|23374.2|23362.2|12
1757610980000|2025-09-11 17:16:20|23375.9|23363.9|23375|23363|23375.9|23363.9|23375|23363|0
1757610990000|2025-09-11 17:16:30|23374.6|23362.6|23375|23363|23375|23363|23374.6|23362.6|8
1757611000000|2025-09-11 17:16:40|23374.1|23362.1|23374.2|23362.2|23375.9|23363.9|23373.7|23361.7|2
1757611010000|2025-09-11 17:16:50|23374.6|23362.6|23375.9|23363.9|23375.9|23363.9|23374.6|23362.6|5
1757611020000|2025-09-11 17:17:00|23375|23363|23375.9|23363.9|23375.9|23363.9|23375|23363|0
1757611030000|2025-09-11 17:17:10|23374.6|23362.6|23374.2|23362.2|23374.6|23362.6|23374.2|23362.2|6
1757611040000|2025-09-11 17:17:20|23374.6|23362.6|23374.2|23362.2|23375.1|23363.1|23374.2|23362.2|26
1757611050000|2025-09-11 17:17:30|23374.6|23362.6|23374.6|23362.6|23375.5|23363.5|23374.6|23362.6|2
1757611060000|2025-09-11 17:17:40|23374.2|23362.2|23376.7|23364.7|23378.4|23366.4|23373|23361|4
1757611070000|2025-09-11 17:17:50|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|6
1757611080000|2025-09-11 17:18:00|23376.7|23364.7|23374.2|23362.2|23376.7|23364.7|23374.2|23362.2|7
1757611090000|2025-09-11 17:18:10|23373.4|23361.4|23375.5|23363.5|23375.5|23363.5|23373.4|23361.4|1
1757611100000|2025-09-11 17:18:20|23376.7|23364.7|23364.2|23352.2|23376.7|23364.7|23361.7|23349.7|12
1757611110000|2025-09-11 17:18:30|23363.8|23351.8|23361.7|23349.7|23364.2|23352.2|23361.7|23349.7|1
1757611120000|2025-09-11 17:18:40|23364.6|23352.6|23361.7|23349.7|23364.6|23352.6|23361.7|23349.7|9
1757611130000|2025-09-11 17:18:50|23362.5|23350.5|23363.4|23351.4|23364.2|23352.2|23362.5|23350.5|3
1757611140000|2025-09-11 17:19:00|23364.2|23352.2|23372.1|23360.1|23372.1|23360.1|23364.2|23352.2|7
1757611150000|2025-09-11 17:19:10|23371.7|23359.7|23376.7|23364.7|23376.7|23364.7|23371.2|23359.2|9
1757611160000|2025-09-11 17:19:20|23372.1|23360.1|23371.7|23359.7|23372.1|23360.1|23370.9|23358.9|1
1757611170000|2025-09-11 17:19:30|23372.5|23360.5|23372.5|23360.5|23372.5|23360.5|23372.5|23360.5|20
1757611180000|2025-09-11 17:19:40|||||||||7
1757611190000|2025-09-11 17:19:50|23374.6|23362.6|23374.1|23362.1|23374.6|23362.6|23371.3|23359.3|5
1757611200000|2025-09-11 17:20:00|23376.7|23364.7|23377.5|23365.5|23377.5|23365.5|23375.4|23363.4|10
1757611210000|2025-09-11 17:20:10|23378.4|23366.4|23372.1|23360.1|23378.4|23366.4|23371.7|23359.7|9
1757611220000|2025-09-11 17:20:20|23371.7|23359.7|23369.2|23357.2|23371.7|23359.7|23369.2|23357.2|5
1757611230000|2025-09-11 17:20:30|23368.4|23356.4|23367.1|23355.1|23368.4|23356.4|23367.1|23355.1|1
1757611240000|2025-09-11 17:20:40|23368|23356|23371.7|23359.7|23373.4|23361.4|23368|23356|7
1757611250000|2025-09-11 17:20:50|23370.9|23358.9|23369.6|23357.6|23370.9|23358.9|23369.2|23357.2|3
1757611260000|2025-09-11 17:21:00|23372.1|23360.1|23374.2|23362.2|23374.2|23362.2|23370|23358|4
1757611270000|2025-09-11 17:21:10|23372.7|23360.7|23368.5|23356.5|23372.7|23360.7|23368.5|23356.5|23
1757611280000|2025-09-11 17:21:20|23370|23358|23377.6|23365.6|23381.7|23369.7|23370|23358|24
1757611290000|2025-09-11 17:21:30|23376.7|23364.7|23380.5|23368.5|23380.5|23368.5|23376.7|23364.7|10
1757611300000|2025-09-11 17:21:40|23382.2|23370.2|23373.8|23361.8|23385.5|23373.5|23372.6|23360.6|18
1757611310000|2025-09-11 17:21:50|23373.5|23361.5|23370.1|23358.1|23374.7|23362.7|23370.1|23358.1|1
1757611320000|2025-09-11 17:22:00|23368.5|23356.5|23368.8|23356.8|23370.6|23358.6|23367.6|23355.6|9
1757611330000|2025-09-11 17:22:10|23375.1|23363.1|23375.1|23363.1|23375.1|23363.1|23375.1|23363.1|5
1757611340000|2025-09-11 17:22:20|23374.2|23362.2|23376|23364|23376.3|23364.3|23374.2|23362.2|1
1757611350000|2025-09-11 17:22:30|23377.2|23365.2|23384.2|23372.2|23385.1|23373.1|23377.2|23365.2|30
1757611360000|2025-09-11 17:22:40|23383.8|23371.8|23376|23364|23383.8|23371.8|23376|23364|3
1757611370000|2025-09-11 17:22:50|23375.1|23363.1|23373.9|23361.9|23375.1|23363.1|23373.9|23361.9|4
1757611380000|2025-09-11 17:23:00|23379.2|23367.2|23378.5|23366.5|23379.2|23367.2|23377.6|23365.6|3
1757611390000|2025-09-11 17:23:10|23377.6|23365.6|23371.4|23359.4|23378.5|23366.5|23371|23359|16
1757611400000|2025-09-11 17:23:20|23371|23359|23367.6|23355.6|23371|23359|23367.6|23355.6|4
1757611410000|2025-09-11 17:23:30|23365.9|23353.9|23372.6|23360.6|23373|23361|23364.2|23352.2|4
1757611420000|2025-09-11 17:23:40|23371.7|23359.7|23373.5|23361.5|23377.2|23365.2|23371.4|23359.4|13
1757611430000|2025-09-11 17:23:50|23372.6|23360.6|23377.6|23365.6|23377.6|23365.6|23371.7|23359.7|7
1757611440000|2025-09-11 17:24:00|23376.7|23364.7|23383.9|23371.9|23385.5|23373.5|23376.7|23364.7|8
1757611450000|2025-09-11 17:24:10|23384.2|23372.2|23381.7|23369.7|23385.5|23373.5|23381.7|23369.7|13
1757611460000|2025-09-11 17:24:20|23385.5|23373.5|23393.5|23381.5|23400.5|23388.5|23384.2|23372.2|76
1757611470000|2025-09-11 17:24:30|23394.2|23382.2|23394.7|23382.7|23394.7|23382.7|23392.6|23380.6|0
1757611480000|2025-09-11 17:24:40|23394.3|23382.3|23388.5|23376.5|23394.3|23382.3|23388.5|23376.5|1
1757611490000|2025-09-11 17:24:50|23387.6|23375.6|23393.9|23381.9|23393.9|23381.9|23387.6|23375.6|5
1757611500000|2025-09-11 17:25:00|23397.6|23385.6|23398.9|23386.9|23398.9|23386.9|23396.4|23384.4|5
1757611510000|2025-09-11 17:25:10|23398.5|23386.5|23406.7|23394.7|23414.7|23402.7|23397.2|23385.2|36
1757611520000|2025-09-11 17:25:20|23407.1|23395.1|23406.7|23394.7|23408|23396|23405.5|23393.5|4
1757611530000|2025-09-11 17:25:30|23405.5|23393.5|23411.7|23399.7|23411.7|23399.7|23405|23393|2
1757611540000|2025-09-11 17:25:40|23414.7|23402.7|23420.1|23408.1|23420.1|23408.1|23408.5|23396.5|19
1757611550000|2025-09-11 17:25:50|23419.2|23407.2|23417.6|23405.6|23419.2|23407.2|23417.6|23405.6|7
1757611560000|2025-09-11 17:26:00|23416.7|23404.7|23416.7|23404.7|23417.6|23405.6|23416.4|23404.4|1
1757611570000|2025-09-11 17:26:10|23416.4|23404.4|23415.1|23403.1|23417.6|23405.6|23413.9|23401.9|8
1757611580000|2025-09-11 17:26:20|23416|23404|23417.2|23405.2|23417.2|23405.2|23415.1|23403.1|1
1757611590000|2025-09-11 17:26:30|23416.4|23404.4|23417.6|23405.6|23418.5|23406.5|23416.4|23404.4|1
1757611610000|2025-09-11 17:26:50|23417.2|23405.2|23416|23404|23417.6|23405.6|23412.6|23400.6|18
1757611620000|2025-09-11 17:27:00|23416.4|23404.4|23410.1|23398.1|23416.4|23404.4|23408.5|23396.5|8
1757611630000|2025-09-11 17:27:10|23409.7|23397.7|23408.5|23396.5|23411|23399|23408.5|23396.5|1
1757611640000|2025-09-11 17:27:20|23406.7|23394.7|23406.4|23394.4|23408.9|23396.9|23406.4|23394.4|0
1757611650000|2025-09-11 17:27:30|23406|23394|23405.1|23393.1|23407.6|23395.6|23402.6|23390.6|8
1757611660000|2025-09-11 17:27:40|23406|23394|23401.4|23389.4|23406.7|23394.7|23401.4|23389.4|13
1757611670000|2025-09-11 17:27:50|23401|23389|23407.6|23395.6|23408.5|23396.5|23401|23389|7
1757611680000|2025-09-11 17:28:00|23408.5|23396.5|23414|23402|23414.3|23402.3|23408.5|23396.5|21
1757611690000|2025-09-11 17:28:10|23411.8|23399.8|23415.6|23403.6|23415.6|23403.6|23411.8|23399.8|15
1757611700000|2025-09-11 17:28:20|23414.3|23402.3|23414.3|23402.3|23414.3|23402.3|23412.7|23400.7|2
1757611710000|2025-09-11 17:28:30|23412.7|23400.7|23412.7|23400.7|23413.1|23401.1|23412.7|23400.7|6
1757611720000|2025-09-11 17:28:40|23411|23399|23406.8|23394.8|23411|23399|23406.8|23394.8|4
1757611730000|2025-09-11 17:28:50|23407.7|23395.7|23409.3|23397.3|23409.3|23397.3|23407.7|23395.7|1
1757611740000|2025-09-11 17:29:00|23410.6|23398.6|23400.6|23388.6|23410.6|23398.6|23399.3|23387.3|17
1757611750000|2025-09-11 17:29:10|23398.5|23386.5|23399.3|23387.3|23400.6|23388.6|23398.5|23386.5|5
1757611760000|2025-09-11 17:29:20|23398.5|23386.5|23402.7|23390.7|23402.7|23390.7|23398.5|23386.5|6
1757611780000|2025-09-11 17:29:40|23403.1|23391.1|23400.2|23388.2|23403.1|23391.1|23399.3|23387.3|9
1757611790000|2025-09-11 17:29:50|23404|23392|23402.7|23390.7|23405.2|23393.2|23402.7|23390.7|2
1757611800000|2025-09-11 17:30:00|23403.1|23391.1|23404|23392|23404|23392|23403.1|23391.1|7
1757611810000|2025-09-11 17:30:10|23404.8|23392.8|23405.6|23393.6|23405.6|23393.6|23404.8|23392.8|4
1757611820000|2025-09-11 17:30:20|23410.2|23398.2|23411|23399|23412.7|23400.7|23408.5|23396.5|34
1757611830000|2025-09-11 17:30:30|23408.5|23396.5|23409.4|23397.4|23409.4|23397.4|23408.5|23396.5|5
1757611840000|2025-09-11 17:30:40|23412.7|23400.7|23411.9|23399.9|23412.7|23400.7|23410.2|23398.2|15
1757611850000|2025-09-11 17:30:50|23413.1|23401.1|23410.2|23398.2|23413.1|23401.1|23410.2|23398.2|6
1757611860000|2025-09-11 17:31:00|23413.1|23401.1|23413.1|23401.1|23413.1|23401.1|23413.1|23401.1|27
1757611870000|2025-09-11 17:31:10|23414|23402|23427.3|23415.3|23429|23417|23414|23402|21
1757611880000|2025-09-11 17:31:20|23426.5|23414.5|23427.3|23415.3|23432.8|23420.8|23426.5|23414.5|26
1757611890000|2025-09-11 17:31:30|23427.7|23415.7|23430.7|23418.7|23430.7|23418.7|23427|23415|11
1757611900000|2025-09-11 17:31:40|23429.5|23417.5|23432|23420|23432.3|23420.3|23428.2|23416.2|16
1757611910000|2025-09-11 17:31:50|23431.1|23419.1|23430.2|23418.2|23431.1|23419.1|23428.6|23416.6|0
1757611920000|2025-09-11 17:32:00|23428.6|23416.6|23427|23415|23428.6|23416.6|23422|23410|19
1757611930000|2025-09-11 17:32:10|23427.3|23415.3|23428.6|23416.6|23428.6|23416.6|23427|23415|6
1757611940000|2025-09-11 17:32:20|23427|23415|23432|23420|23433.2|23421.2|23427|23415|20
1757611950000|2025-09-11 17:32:30|23430.3|23418.3|23433.2|23421.2|23433.2|23421.2|23428.6|23416.6|18
1757611960000|2025-09-11 17:32:40|23429|23417|23428.6|23416.6|23429|23417|23427|23415|7
1757611970000|2025-09-11 17:32:50|23428.2|23416.2|23428.6|23416.6|23428.6|23416.6|23428.2|23416.2|16
1757611980000|2025-09-11 17:33:00|23427.4|23415.4|23424.8|23412.8|23427.4|23415.4|23422.7|23410.7|8
1757611990000|2025-09-11 17:33:10|23423.6|23411.6|23426.1|23414.1|23428.6|23416.6|23423.6|23411.6|9
1757612000000|2025-09-11 17:33:20|23425.2|23413.2|23428.1|23416.1|23428.5|23416.5|23423.5|23411.5|107
1757612010000|2025-09-11 17:33:30|23428.5|23416.5|23426.1|23414.1|23429.4|23417.4|23426.1|23414.1|12
1757612020000|2025-09-11 17:33:40|23427|23415|23426.1|23414.1|23427.3|23415.3|23426.1|23414.1|4
1757612030000|2025-09-11 17:33:50|23424.5|23412.5|23419.8|23407.8|23425.2|23413.2|23419.8|23407.8|3
1757612040000|2025-09-11 17:34:00|23420.2|23408.2|23425.2|23413.2|23425.2|23413.2|23419.8|23407.8|5
1757612050000|2025-09-11 17:34:10|23426.1|23414.1|23423.6|23411.6|23426.5|23414.5|23420.2|23408.2|13
1757612060000|2025-09-11 17:34:20|23422.7|23410.7|23424.5|23412.5|23424.5|23412.5|23422.7|23410.7|7
1757612070000|2025-09-11 17:34:30|23425.2|23413.2|23427.7|23415.7|23427.7|23415.7|23425.2|23413.2|5
1757612080000|2025-09-11 17:34:40|23427.3|23415.3|23427.7|23415.7|23427.7|23415.7|23427.3|23415.3|10
1757612090000|2025-09-11 17:34:50|23424.8|23412.8|23424.8|23412.8|23429|23417|23424.8|23412.8|20
1757612100000|2025-09-11 17:35:00|23424|23412|23420.2|23408.2|23424.8|23412.8|23420.2|23408.2|2
1757612110000|2025-09-11 17:35:10|23419.4|23407.4|23422|23410|23422.3|23410.3|23419.4|23407.4|13
1757612120000|2025-09-11 17:35:20|23422.3|23410.3|23424.5|23412.5|23424.8|23412.8|23422.3|23410.3|6
1757612130000|2025-09-11 17:35:30|23424.8|23412.8|23424.5|23412.5|23424.8|23412.8|23424.5|23412.5|25
1757612140000|2025-09-11 17:35:40|23421.1|23409.1|23420.2|23408.2|23421.1|23409.1|23419.5|23407.5|5
1757612150000|2025-09-11 17:35:50|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|3
1757612160000|2025-09-11 17:36:00|23424.8|23412.8|23422.3|23410.3|23424.8|23412.8|23422.3|23410.3|16
1757612170000|2025-09-11 17:36:10|23422|23410|23422.3|23410.3|23422.3|23410.3|23420.2|23408.2|5
1757612180000|2025-09-11 17:36:20|23423.2|23411.2|23422.3|23410.3|23423.2|23411.2|23422.3|23410.3|5
1757612190000|2025-09-11 17:36:30|23420.6|23408.6|23419.8|23407.8|23420.6|23408.6|23419.8|23407.8|2
1757612200000|2025-09-11 17:36:40|23420.7|23408.7|23419.8|23407.8|23423.2|23411.2|23419.8|23407.8|19
1757612210000|2025-09-11 17:36:50|23420.2|23408.2|23422|23410|23422.3|23410.3|23420.2|23408.2|7
1757612220000|2025-09-11 17:37:00|23421.1|23409.1|23417|23405|23421.1|23409.1|23417|23405|4
1757612230000|2025-09-11 17:37:10|23417.4|23405.4|23419.9|23407.9|23419.9|23407.9|23414.9|23402.9|11
1757612240000|2025-09-11 17:37:20|23420.7|23408.7|23419.9|23407.9|23420.7|23408.7|23419|23407|17
1757612250000|2025-09-11 17:37:30|23419|23407|23417|23405|23419.5|23407.5|23417|23405|12
1757612260000|2025-09-11 17:37:40|23416.1|23404.1|23419.5|23407.5|23419.5|23407.5|23416.1|23404.1|158
1757612270000|2025-09-11 17:37:50|23417|23405|23419.1|23407.1|23419.1|23407.1|23416.1|23404.1|7
1757612280000|2025-09-11 17:38:00|23420.3|23408.3|23421.6|23409.6|23421.6|23409.6|23418.2|23406.2|17
1757612290000|2025-09-11 17:38:10|23424.1|23412.1|23424.1|23412.1|23424.1|23412.1|23424.1|23412.1|10
1757612300000|2025-09-11 17:38:20|23424.5|23412.5|23425.7|23413.7|23425.7|23413.7|23424.5|23412.5|6
1757612310000|2025-09-11 17:38:30|23422|23410|23421.6|23409.6|23422|23410|23421.6|23409.6|19
1757612320000|2025-09-11 17:38:40|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|4
1757612330000|2025-09-11 17:38:50|23422.8|23410.8|23422.8|23410.8|23422.8|23410.8|23422|23410|5
1757612340000|2025-09-11 17:39:00|23422|23410|23420.7|23408.7|23422.8|23410.8|23420.7|23408.7|77
1757612350000|2025-09-11 17:39:10|23421.6|23409.6|23422.8|23410.8|23422.8|23410.8|23420.7|23408.7|13
1757612360000|2025-09-11 17:39:20|23422.5|23410.5|23425.7|23413.7|23425.7|23413.7|23422.5|23410.5|12
1757612380000|2025-09-11 17:39:40|23424.5|23412.5|23421.6|23409.6|23424.5|23412.5|23420.7|23408.7|10
1757612390000|2025-09-11 17:39:50|23422.5|23410.5|23421.6|23409.6|23422.5|23410.5|23419.5|23407.5|4
1757612400000|2025-09-11 17:40:00|23420.7|23408.7|23421.6|23409.6|23421.6|23409.6|23420.7|23408.7|4
1757612410000|2025-09-11 17:40:10|23422|23410|23421.2|23409.2|23424.1|23412.1|23419.5|23407.5|13
1757612420000|2025-09-11 17:40:20|23420.3|23408.3|23421.6|23409.6|23422.5|23410.5|23420.3|23408.3|5
1757612430000|2025-09-11 17:40:30|23419.1|23407.1|23420.3|23408.3|23420.3|23408.3|23419.1|23407.1|32
1757612440000|2025-09-11 17:40:40|23419.1|23407.1|23421.6|23409.6|23421.6|23409.6|23419.1|23407.1|6
1757612450000|2025-09-11 17:40:50|23422.5|23410.5|23420.3|23408.3|23422.5|23410.5|23420.3|23408.3|2
1757612460000|2025-09-11 17:41:00|23421.6|23409.6|23416.6|23404.6|23421.6|23409.6|23416.6|23404.6|8
1757612470000|2025-09-11 17:41:10|23416.2|23404.2|23416.6|23404.6|23419.1|23407.1|23416.2|23404.2|5
1757612480000|2025-09-11 17:41:20|23416.2|23404.2|23417.5|23405.5|23417.5|23405.5|23416.2|23404.2|18
1757612490000|2025-09-11 17:41:30|||||||||10
1757612500000|2025-09-11 17:41:40|23422.5|23410.5|23421.2|23409.2|23422.5|23410.5|23421.2|23409.2|12
1757612510000|2025-09-11 17:41:50|23421.6|23409.6|23419.1|23407.1|23423.7|23411.7|23418.7|23406.7|6
1757612520000|2025-09-11 17:42:00|23418.7|23406.7|23419.1|23407.1|23419.1|23407.1|23418.7|23406.7|9
1757612530000|2025-09-11 17:42:10|23418.7|23406.7|23418.7|23406.7|23418.7|23406.7|23418.7|23406.7|3
1757612540000|2025-09-11 17:42:20|23418.3|23406.3|23421.2|23409.2|23421.6|23409.6|23417.5|23405.5|22
1757612550000|2025-09-11 17:42:30|23420|23408|23412.8|23400.8|23420|23408|23412.8|23400.8|21
1757612560000|2025-09-11 17:42:40|23412.5|23400.5|23412.8|23400.8|23413.2|23401.2|23411.6|23399.6|4
1757612570000|2025-09-11 17:42:50|23413.2|23401.2|23413.2|23401.2|23413.2|23401.2|23411.6|23399.6|9
1757612580000|2025-09-11 17:43:00|23415.3|23403.3|23415.3|23403.3|23415.3|23403.3|23414.5|23402.5|5
1757612590000|2025-09-11 17:43:10|23414.5|23402.5|23416.6|23404.6|23417|23405|23414.5|23402.5|9
1757612600000|2025-09-11 17:43:20|23417.5|23405.5|23417.5|23405.5|23417.5|23405.5|23417.5|23405.5|0
1757612610000|2025-09-11 17:43:30|23417.8|23405.8|23417.8|23405.8|23417.8|23405.8|23417.8|23405.8|9
1757612620000|2025-09-11 17:43:40|23413.7|23401.7|23413.7|23401.7|23414.1|23402.1|23413.7|23401.7|22
1757612630000|2025-09-11 17:43:50|23414.6|23402.6|23415|23403|23416.2|23404.2|23413.7|23401.7|5
1757612640000|2025-09-11 17:44:00|23416.2|23404.2|23416.2|23404.2|23416.2|23404.2|23415|23403|16
1757612650000|2025-09-11 17:44:10|23415.8|23403.8|23417|23405|23417|23405|23415.8|23403.8|16
1757612660000|2025-09-11 17:44:20|23417.9|23405.9|23416.2|23404.2|23417.9|23405.9|23415.4|23403.4|3
1757612670000|2025-09-11 17:44:30|23415.8|23403.8|23416.2|23404.2|23416.6|23404.6|23415.4|23403.4|3
1757612680000|2025-09-11 17:44:40|23414.5|23402.5|23416.2|23404.2|23416.2|23404.2|23414.5|23402.5|19
1757612690000|2025-09-11 17:44:50|23415|23403|23413.7|23401.7|23415|23403|23411.6|23399.6|23
1757612700000|2025-09-11 17:45:00|23412.9|23400.9|23416.2|23404.2|23416.2|23404.2|23412|23400|10
1757612710000|2025-09-11 17:45:10|23415.8|23403.8|23414.5|23402.5|23416.2|23404.2|23413.7|23401.7|8
1757612720000|2025-09-11 17:45:20|23416.2|23404.2|23416.2|23404.2|23416.2|23404.2|23413.7|23401.7|10
1757612730000|2025-09-11 17:45:30|23416.6|23404.6|23416.6|23404.6|23416.6|23404.6|23416.6|23404.6|10
1757612740000|2025-09-11 17:45:40|23416.2|23404.2|23416.6|23404.6|23416.6|23404.6|23416.2|23404.2|9
1757612750000|2025-09-11 17:45:50|23419.1|23407.1|23418.7|23406.7|23419.1|23407.1|23417.9|23405.9|8
1757612760000|2025-09-11 17:46:00|23416.2|23404.2|23417|23405|23417|23405|23416.2|23404.2|11
1757612770000|2025-09-11 17:46:10|23417.9|23405.9|23417.5|23405.5|23417.9|23405.9|23417.5|23405.5|7
1757612780000|2025-09-11 17:46:20|23415.7|23403.7|23415.7|23403.7|23415.7|23403.7|23415.7|23403.7|3
1757612790000|2025-09-11 17:46:30|23416.6|23404.6|23416.6|23404.6|23416.6|23404.6|23416.6|23404.6|30
1757612800000|2025-09-11 17:46:40|23417|23405|23416.6|23404.6|23419.1|23407.1|23416.6|23404.6|16
1757612810000|2025-09-11 17:46:50|23417.5|23405.5|23417.5|23405.5|23417.5|23405.5|23417.5|23405.5|3
1757612820000|2025-09-11 17:47:00|23417.1|23405.1|23415|23403|23417.1|23405.1|23415|23403|8
1757612830000|2025-09-11 17:47:10|||||||||5
1757612840000|2025-09-11 17:47:20|23413.2|23401.2|23415|23403|23415|23403|23410.8|23398.8|13
1757612850000|2025-09-11 17:47:30|23413.2|23401.2|23411.6|23399.6|23413.7|23401.7|23411.6|23399.6|8
1757612860000|2025-09-11 17:47:40|23413.2|23401.2|23414.1|23402.1|23414.1|23402.1|23412.9|23400.9|17
1757612870000|2025-09-11 17:47:50|23415|23403|23413.7|23401.7|23415|23403|23413.7|23401.7|8
1757612880000|2025-09-11 17:48:00|23414.1|23402.1|23412.5|23400.5|23414.1|23402.1|23412.5|23400.5|10
1757612890000|2025-09-11 17:48:10|23412.9|23400.9|23410|23398|23413.7|23401.7|23410|23398|9
1757612900000|2025-09-11 17:48:20|||||||||2
1757612910000|2025-09-11 17:48:30|23410.8|23398.8|23407.9|23395.9|23412.5|23400.5|23407.9|23395.9|25
1757612920000|2025-09-11 17:48:40|23405.7|23393.7|23403.7|23391.7|23405.7|23393.7|23397|23385|30
1757612930000|2025-09-11 17:48:50|23402.9|23390.9|23404.1|23392.1|23404.1|23392.1|23400.4|23388.4|7
1757612940000|2025-09-11 17:49:00|23407|23395|23408.7|23396.7|23410|23398|23407|23395|9
1757612950000|2025-09-11 17:49:10|23407.5|23395.5|23402.9|23390.9|23408.7|23396.7|23402.9|23390.9|6
1757612960000|2025-09-11 17:49:20|23403.2|23391.2|23402.9|23390.9|23403.2|23391.2|23402.9|23390.9|3
1757612970000|2025-09-11 17:49:30|23402.5|23390.5|23402.9|23390.9|23402.9|23390.9|23402.5|23390.5|16
1757612980000|2025-09-11 17:49:40|23402.5|23390.5|23402|23390|23402.9|23390.9|23401.6|23389.6|14
1757612990000|2025-09-11 17:49:50|23401.6|23389.6|23401.2|23389.2|23401.6|23389.6|23400.7|23388.7|13
1757613000000|2025-09-11 17:50:00|23401.6|23389.6|23401.2|23389.2|23402.5|23390.5|23396.2|23384.2|108
1757613010000|2025-09-11 17:50:10|23400.8|23388.8|23401.6|23389.6|23401.6|23389.6|23396.2|23384.2|25
1757613020000|2025-09-11 17:50:20|23401.2|23389.2|23406.6|23394.6|23409.1|23397.1|23401.2|23389.2|13
1757613030000|2025-09-11 17:50:30|23405.5|23393.5|23406.2|23394.2|23406.2|23394.2|23404.2|23392.2|12
1757613040000|2025-09-11 17:50:40|23405|23393|23403.7|23391.7|23405|23393|23403.7|23391.7|21
1757613050000|2025-09-11 17:50:50|23405.9|23393.9|23404.6|23392.6|23405.9|23393.9|23404.6|23392.6|2
1757613060000|2025-09-11 17:51:00|23401.2|23389.2|23402.1|23390.1|23403.4|23391.4|23401.2|23389.2|13
1757613070000|2025-09-11 17:51:10|23402.5|23390.5|23398.4|23386.4|23403|23391|23398.4|23386.4|14
1757613080000|2025-09-11 17:51:20|23398.7|23386.7|23399.1|23387.1|23400.9|23388.9|23398.7|23386.7|14
1757613090000|2025-09-11 17:51:30|23398.4|23386.4|23388.7|23376.7|23398.4|23386.4|23387.9|23375.9|23
1757613100000|2025-09-11 17:51:40|23388.4|23376.4|23383.7|23371.7|23388.4|23376.4|23381.6|23369.6|21
1757613110000|2025-09-11 17:51:50|23384.1|23372.1|23386.2|23374.2|23386.2|23374.2|23383.7|23371.7|9
1757613120000|2025-09-11 17:52:00|23386.6|23374.6|23384.1|23372.1|23386.6|23374.6|23384.1|23372.1|17
1757613130000|2025-09-11 17:52:10|23385.9|23373.9|23381.6|23369.6|23385.9|23373.9|23381.6|23369.6|40
1757613140000|2025-09-11 17:52:20|23380.7|23368.7|23375|23363|23380.7|23368.7|23372.9|23360.9|11
1757613150000|2025-09-11 17:52:30|23375.9|23363.9|23370|23358|23375.9|23363.9|23368.2|23356.2|22
1757613160000|2025-09-11 17:52:40|23372.5|23360.5|23373.7|23361.7|23375.9|23363.9|23372.1|23360.1|18
1757613170000|2025-09-11 17:52:50|23374.6|23362.6|23373.7|23361.7|23374.6|23362.6|23370|23358|11
1757613180000|2025-09-11 17:53:00|23375.9|23363.9|23373.4|23361.4|23375.9|23363.9|23371.2|23359.2|9
1757613190000|2025-09-11 17:53:10|23373|23361|23382.1|23370.1|23383.7|23371.7|23372.5|23360.5|21
1757613200000|2025-09-11 17:53:20|23383|23371|23386.2|23374.2|23386.2|23374.2|23383|23371|10
1757613210000|2025-09-11 17:53:30|||||||||3
1757613220000|2025-09-11 17:53:40|23385.5|23373.5|23390.9|23378.9|23391.2|23379.2|23385.5|23373.5|26
1757613230000|2025-09-11 17:53:50|23390.5|23378.5|23389.2|23377.2|23390.5|23378.5|23389.2|23377.2|8
1757613240000|2025-09-11 17:54:00|23389.6|23377.6|23386.2|23374.2|23390.9|23378.9|23386.2|23374.2|16
1757613250000|2025-09-11 17:54:10|23388|23376|23389.6|23377.6|23389.6|23377.6|23388|23376|19
1757613260000|2025-09-11 17:54:20|23388.7|23376.7|23390.5|23378.5|23390.5|23378.5|23388.7|23376.7|4
1757613270000|2025-09-11 17:54:30|23390.9|23378.9|23387.1|23375.1|23392.1|23380.1|23387.1|23375.1|15
1757613280000|2025-09-11 17:54:40|23388|23376|23389.6|23377.6|23390.9|23378.9|23388|23376|25
1757613290000|2025-09-11 17:54:50|23390|23378|23384.2|23372.2|23390.5|23378.5|23383.4|23371.4|5
1757613300000|2025-09-11 17:55:00|23385.5|23373.5|23384.6|23372.6|23385.5|23373.5|23384.6|23372.6|13
1757613310000|2025-09-11 17:55:10|23383|23371|23386.6|23374.6|23386.6|23374.6|23383|23371|137
1757613320000|2025-09-11 17:55:20|23386.2|23374.2|23390|23378|23390|23378|23386.2|23374.2|11
1757613330000|2025-09-11 17:55:30|23390.4|23378.4|23387.1|23375.1|23391.2|23379.2|23387.1|23375.1|14
1757613340000|2025-09-11 17:55:40|23386.2|23374.2|23385|23373|23386.2|23374.2|23385|23373|8
1757613350000|2025-09-11 17:55:50|23387.5|23375.5|23387.5|23375.5|23387.5|23375.5|23387.5|23375.5|4
1757613360000|2025-09-11 17:56:00|23391.2|23379.2|23391.2|23379.2|23391.2|23379.2|23391.2|23379.2|12
1757613370000|2025-09-11 17:56:10|23390.4|23378.4|23391.6|23379.6|23391.6|23379.6|23388.7|23376.7|24
1757613380000|2025-09-11 17:56:20|23390.4|23378.4|23387.5|23375.5|23390.4|23378.4|23386.2|23374.2|6
1757613390000|2025-09-11 17:56:30|23386.2|23374.2|23380|23368|23386.2|23374.2|23377.9|23365.9|10
1757613400000|2025-09-11 17:56:40|23379.6|23367.6|23383.4|23371.4|23386.2|23374.2|23377.9|23365.9|32
1757613410000|2025-09-11 17:56:50|23384.2|23372.2|23385.5|23373.5|23385.9|23373.9|23384.2|23372.2|14
1757613420000|2025-09-11 17:57:00|23385.9|23373.9|23388.7|23376.7|23388.7|23376.7|23383.7|23371.7|25
1757613430000|2025-09-11 17:57:10|23388.4|23376.4|23379.6|23367.6|23388.4|23376.4|23378|23366|14
1757613440000|2025-09-11 17:57:20|23378.7|23366.7|23383.7|23371.7|23383.7|23371.7|23378.4|23366.4|15
1757613450000|2025-09-11 17:57:30|23383|23371|23385.9|23373.9|23385.9|23373.9|23383|23371|9
1757613460000|2025-09-11 17:57:40|23385.5|23373.5|23385.5|23373.5|23385.5|23373.5|23385.5|23373.5|28
1757613470000|2025-09-11 17:57:50|23384.6|23372.6|23383.4|23371.4|23385.5|23373.5|23383.4|23371.4|42
1757613480000|2025-09-11 17:58:00|23383|23371|23384.6|23372.6|23391.2|23379.2|23383|23371|22
1757613490000|2025-09-11 17:58:10|23383.7|23371.7|23380.9|23368.9|23384.6|23372.6|23380.9|23368.9|17
1757613500000|2025-09-11 17:58:20|23380|23368|23381.2|23369.2|23382.1|23370.1|23378.4|23366.4|54
1757613510000|2025-09-11 17:58:30|23380.9|23368.9|23382.1|23370.1|23382.1|23370.1|23380.9|23368.9|15
1757613520000|2025-09-11 17:58:40|23382.5|23370.5|23381.2|23369.2|23383.7|23371.7|23380.4|23368.4|18
1757613530000|2025-09-11 17:58:50|23380.9|23368.9|23380|23368|23381.2|23369.2|23380|23368|27
1757613540000|2025-09-11 17:59:00|23378.3|23366.3|23376.1|23364.1|23379.1|23367.1|23374.1|23362.1|233
1757613550000|2025-09-11 17:59:10|23376.5|23364.5|23374.9|23362.9|23378.3|23366.3|23374.9|23362.9|63
1757613560000|2025-09-11 17:59:20|23374|23362|23374|23362|23374|23362|23373.2|23361.2|124
1757613570000|2025-09-11 17:59:30|23374.9|23362.9|23355.7|23343.7|23374.9|23362.9|23353.5|23341.5|154
1757613580000|2025-09-11 17:59:40|23355.3|23343.3|23364.5|23352.5|23365|23353|23355.3|23343.3|311
1757613590000|2025-09-11 17:59:50|23363.3|23351.3|23361.3|23349.3|23365|23353|23360|23348|277
1757613600000|2025-09-11 18:00:00|23360|23348|23355.8|23343.8|23361.6|23349.6|23354.5|23342.5|161
1757613610000|2025-09-11 18:00:10|23357.5|23345.5|23356.1|23344.1|23357.5|23345.5|23352.4|23340.4|118
1757613620000|2025-09-11 18:00:20|23357.8|23345.8|23354.9|23342.9|23358.2|23346.2|23354.9|23342.9|7
1757613630000|2025-09-11 18:00:30|23354|23342|23353.3|23341.3|23354|23342|23353.3|23341.3|2
1757613640000|2025-09-11 18:00:40|23352.5|23340.5|23352|23340|23352.5|23340.5|23346.5|23334.5|52
1757613650000|2025-09-11 18:00:50|23351.1|23339.1|23348.6|23336.6|23351.1|23339.1|23348.3|23336.3|7
1757613660000|2025-09-11 18:01:00|23350.3|23338.3|23350.3|23338.3|23351.5|23339.5|23349.9|23337.9|109
1757613670000|2025-09-11 18:01:10|23348.6|23336.6|23354.5|23342.5|23354.5|23342.5|23346.1|23334.1|10
1757613680000|2025-09-11 18:01:20|23357|23345|23357|23345|23357|23345|23357|23345|26
1757613690000|2025-09-11 18:01:30|||||||||1
1757613700000|2025-09-11 18:01:40|23356.6|23344.6|23363.3|23351.3|23363.3|23351.3|23355.8|23343.8|37
1757613710000|2025-09-11 18:01:50|23364.5|23352.5|23367|23355|23367|23355|23364.1|23352.1|39
1757613720000|2025-09-11 18:02:00|||||||||11
1757613730000|2025-09-11 18:02:10|23367.4|23355.4|23368.7|23356.7|23368.7|23356.7|23367.4|23355.4|102
1757613740000|2025-09-11 18:02:20|23369|23357|23371.5|23359.5|23372.4|23360.4|23369|23357|17
1757613750000|2025-09-11 18:02:30|23369|23357|23367.4|23355.4|23370.3|23358.3|23367.4|23355.4|4
1757613760000|2025-09-11 18:02:40|23368.7|23356.7|23370.3|23358.3|23371.2|23359.2|23367.8|23355.8|17
1757613770000|2025-09-11 18:02:50|23371.2|23359.2|23369.5|23357.5|23371.2|23359.2|23367|23355|21
1757613800000|2025-09-11 18:03:20|23368.7|23356.7|23368.3|23356.3|23368.7|23356.7|23368.3|23356.3|3
1757613810000|2025-09-11 18:03:30|||||||||2
1757613820000|2025-09-11 18:03:40|23368.7|23356.7|23369.9|23357.9|23372|23360|23368.7|23356.7|12
1757613830000|2025-09-11 18:03:50|23370.8|23358.8|23364.5|23352.5|23370.8|23358.8|23364|23352|6
1757613840000|2025-09-11 18:04:00|23367|23355|23372|23360|23372|23360|23367|23355|22
1757613850000|2025-09-11 18:04:10|23372.4|23360.4|23373.7|23361.7|23374.5|23362.5|23371.2|23359.2|4
1757613860000|2025-09-11 18:04:20|23374.9|23362.9|23373.7|23361.7|23374.9|23362.9|23372.4|23360.4|6
1757613870000|2025-09-11 18:04:30|23374.5|23362.5|23372.8|23360.8|23374.9|23362.9|23372.4|23360.4|2
1757613880000|2025-09-11 18:04:40|23372.4|23360.4|23369.9|23357.9|23372.4|23360.4|23368.7|23356.7|19
1757613890000|2025-09-11 18:04:50|23369.5|23357.5|23377|23365|23377|23365|23368.3|23356.3|50
1757683800000|2025-09-12 13:30:00|23351.2|23339.2|23345.9|23333.9|23374|23362|23345|23333|55
1757683810000|2025-09-12 13:30:10|23344.1|23332.1|23346.6|23334.6|23350.3|23338.3|23341.6|23329.6|46
1757683820000|2025-09-12 13:30:20|23347.3|23335.3|23371.6|23359.6|23374.8|23362.8|23345.7|23333.7|38
1757683830000|2025-09-12 13:30:30|23370.7|23358.7|23358.2|23346.2|23377|23365|23357.3|23345.3|26
1757683840000|2025-09-12 13:30:40|23357.3|23345.3|23353.8|23341.8|23359.5|23347.5|23344.8|23332.8|63
1757683850000|2025-09-12 13:30:50|23356.3|23344.3|23352.7|23340.7|23358.1|23346.1|23351.4|23339.4|33
1757683860000|2025-09-12 13:31:00|23355.6|23343.6|23347.3|23335.3|23355.6|23343.6|23346.6|23334.6|28
1757683870000|2025-09-12 13:31:10|23348.6|23336.6|23364.8|23352.8|23367.3|23355.3|23348.6|23336.6|14
1757683880000|2025-09-12 13:31:20|23363.2|23351.2|23355.7|23343.7|23366.1|23354.1|23354.8|23342.8|22
1757683890000|2025-09-12 13:31:30|23354.8|23342.8|23345.7|23333.7|23354.8|23342.8|23343.2|23331.2|23
1757683900000|2025-09-12 13:31:40|23347.3|23335.3|23346.6|23334.6|23348.2|23336.2|23344.1|23332.1|9
1757683910000|2025-09-12 13:31:50|23347|23335|23352|23340|23354.5|23342.5|23347|23335|19
1757683920000|2025-09-12 13:32:00|23349.8|23337.8|23352.8|23340.8|23363.2|23351.2|23349.8|23337.8|42
1757683930000|2025-09-12 13:32:10|23355|23343|23365|23353|23365|23353|23355|23343|21
1757683940000|2025-09-12 13:32:20|23363.7|23351.7|23366.8|23354.8|23376.2|23364.2|23363.7|23351.7|54
1757683950000|2025-09-12 13:32:30|23365.9|23353.9|23368.4|23356.4|23371.8|23359.8|23365.9|23353.9|6
1757683960000|2025-09-12 13:32:40|23368|23356|23370.1|23358.1|23370.1|23358.1|23368|23356|1
1757683970000|2025-09-12 13:32:50|23368.9|23356.9|23368.9|23356.9|23369.3|23357.3|23363.9|23351.9|8
1757683980000|2025-09-12 13:33:00|23367.6|23355.6|23361.8|23349.8|23368|23356|23361.8|23349.8|11
1757683990000|2025-09-12 13:33:10|23361.4|23349.4|23343|23331|23361.4|23349.4|23343|23331|11
1757684000000|2025-09-12 13:33:20|23345|23333|23353.4|23341.4|23353.4|23341.4|23343|23331|9
1757684010000|2025-09-12 13:33:30|23354.1|23342.1|23349.1|23337.1|23355.9|23343.9|23347.5|23335.5|35
1757684020000|2025-09-12 13:33:40|23351.2|23339.2|23351.2|23339.2|23351.2|23339.2|23351.2|23339.2|4
1757684030000|2025-09-12 13:33:50|23350|23338|23346.6|23334.6|23350.9|23338.9|23346.6|23334.6|2
1757684040000|2025-09-12 13:34:00|23348.4|23336.4|23344.1|23332.1|23348.7|23336.7|23344.1|23332.1|9
1757684050000|2025-09-12 13:34:10|23344.5|23332.5|23341.6|23329.6|23344.5|23332.5|23338.7|23326.7|45
1757684060000|2025-09-12 13:34:20|23340|23328|23346.6|23334.6|23347.5|23335.5|23339.1|23327.1|9
1757684070000|2025-09-12 13:34:30|23347.5|23335.5|23346.6|23334.6|23347.5|23335.5|23345.4|23333.4|5
1757684080000|2025-09-12 13:34:40|23346.2|23334.2|23346.6|23334.6|23346.6|23334.6|23346.2|23334.2|2
1757684090000|2025-09-12 13:34:50|||||||||1
1757684100000|2025-09-12 13:35:00|23347|23335|23351.6|23339.6|23353.7|23341.7|23346.6|23334.6|12
1757684110000|2025-09-12 13:35:10|23352|23340|23353.7|23341.7|23354.6|23342.6|23352|23340|15
1757684120000|2025-09-12 13:35:20|23353.4|23341.4|23366.6|23354.6|23372.5|23360.5|23352.9|23340.9|14
1757684130000|2025-09-12 13:35:30|23367.5|23355.5|23369.1|23357.1|23370|23358|23366.6|23354.6|8
1757684140000|2025-09-12 13:35:40|23371.2|23359.2|23371.2|23359.2|23371.2|23359.2|23369.1|23357.1|4
1757684150000|2025-09-12 13:35:50|23370.9|23358.9|23370.4|23358.4|23370.9|23358.9|23369.1|23357.1|4
1757684160000|2025-09-12 13:36:00|23370|23358|23373.4|23361.4|23376.6|23364.6|23369.6|23357.6|11
1757684170000|2025-09-12 13:36:10|23374.1|23362.1|23374.1|23362.1|23375.9|23363.9|23373.4|23361.4|1
1757684180000|2025-09-12 13:36:20|23374.8|23362.8|23373.4|23361.4|23380|23368|23373.4|23361.4|11
1757684190000|2025-09-12 13:36:30|23372.5|23360.5|23374.1|23362.1|23375.9|23363.9|23372.5|23360.5|4
1757684200000|2025-09-12 13:36:40|23373.7|23361.7|23373.4|23361.4|23381.6|23369.6|23372.5|23360.5|14
1757684210000|2025-09-12 13:36:50|23372.6|23360.6|23363.4|23351.4|23372.6|23360.6|23360.4|23348.4|26
1757684220000|2025-09-12 13:37:00|23361.6|23349.6|23358.7|23346.7|23361.6|23349.6|23353.7|23341.7|5
1757684230000|2025-09-12 13:37:10|23359.5|23347.5|23369.1|23357.1|23369.1|23357.1|23359.5|23347.5|10
1757684240000|2025-09-12 13:37:20|23370|23358|23367.5|23355.5|23372.1|23360.1|23366.2|23354.2|12
1757684250000|2025-09-12 13:37:30|23367.1|23355.1|23378.7|23366.7|23380.9|23368.9|23367.1|23355.1|68
1757684260000|2025-09-12 13:37:40|23380.4|23368.4|23381.2|23369.2|23382.9|23370.9|23380.4|23368.4|11
1757684270000|2025-09-12 13:37:50|23382.9|23370.9|23384.5|23372.5|23386.2|23374.2|23382.9|23370.9|10
1757684280000|2025-09-12 13:38:00|23385.4|23373.4|23390.9|23378.9|23393.4|23381.4|23383.7|23371.7|19
1757684290000|2025-09-12 13:38:10|23391.2|23379.2|23388.7|23376.7|23393.7|23381.7|23386.6|23374.6|6
1757684300000|2025-09-12 13:38:20|23389.6|23377.6|23398.4|23386.4|23405.9|23393.9|23389.6|23377.6|24
1757684310000|2025-09-12 13:38:30|23398.7|23386.7|23395|23383|23399.6|23387.6|23392.5|23380.5|5
1757684320000|2025-09-12 13:38:40|23395.9|23383.9|23398.7|23386.7|23402.5|23390.5|23395.9|23383.9|31
1757684330000|2025-09-12 13:38:50|23398.4|23386.4|23399.1|23387.1|23403.4|23391.4|23397.5|23385.5|47
1757684340000|2025-09-12 13:39:00|23399.5|23387.5|23403.4|23391.4|23403.4|23391.4|23397.5|23385.5|8
1757684350000|2025-09-12 13:39:10|23402.1|23390.1|23399.6|23387.6|23404.6|23392.6|23399.6|23387.6|10
1757684360000|2025-09-12 13:39:20|23400.5|23388.5|23397.1|23385.1|23400.9|23388.9|23397.1|23385.1|17
1757684370000|2025-09-12 13:39:30|23396.8|23384.8|23396.2|23384.2|23396.8|23384.8|23392.5|23380.5|3
1757684380000|2025-09-12 13:39:40|23397.1|23385.1|23401.2|23389.2|23401.2|23389.2|23397.1|23385.1|9
1757684390000|2025-09-12 13:39:50|23403.4|23391.4|23407.1|23395.1|23407.1|23395.1|23402.1|23390.1|7
1757684400000|2025-09-12 13:40:00|23405.5|23393.5|23405|23393|23410.2|23398.2|23404.6|23392.6|45
1757684410000|2025-09-12 13:40:10|23405.9|23393.9|23405.9|23393.9|23410.9|23398.9|23405.9|23393.9|12
1757684420000|2025-09-12 13:40:20|23406.2|23394.2|23416.6|23404.6|23416.6|23404.6|23406.2|23394.2|20
1757684430000|2025-09-12 13:40:30|23417.5|23405.5|23415|23403|23417.5|23405.5|23411.2|23399.2|5
1757684440000|2025-09-12 13:40:40|23418.7|23406.7|23412.1|23400.1|23418.7|23406.7|23412.1|23400.1|74
1757684450000|2025-09-12 13:40:50|23412.5|23400.5|23413.4|23401.4|23413.4|23401.4|23412.1|23400.1|18
1757684460000|2025-09-12 13:41:00|23413|23401|23407.1|23395.1|23413.4|23401.4|23405.9|23393.9|5
1757684470000|2025-09-12 13:41:10|23409.1|23397.1|23408.4|23396.4|23411.2|23399.2|23408.4|23396.4|13
1757684480000|2025-09-12 13:41:20|23404.6|23392.6|23398.4|23386.4|23405.5|23393.5|23396.2|23384.2|23
1757684490000|2025-09-12 13:41:30|23400.9|23388.9|23400|23388|23401.2|23389.2|23398.4|23386.4|13
1757684500000|2025-09-12 13:41:40|23398.4|23386.4|23399.3|23387.3|23400|23388|23398.4|23386.4|47
1757684510000|2025-09-12 13:41:50|23402.1|23390.1|23410.5|23398.5|23411.4|23399.4|23402.1|23390.1|10
1757684520000|2025-09-12 13:42:00|23410.2|23398.2|23409.6|23397.6|23413|23401|23408.4|23396.4|6
1757684530000|2025-09-12 13:42:10|23410.5|23398.5|23413.4|23401.4|23413.4|23401.4|23408|23396|4
1757684540000|2025-09-12 13:42:20|23413|23401|23415.9|23403.9|23415.9|23403.9|23410.9|23398.9|7
1757684550000|2025-09-12 13:42:30|23415.5|23403.5|23418.4|23406.4|23418.4|23406.4|23415.5|23403.5|14
1757684560000|2025-09-12 13:42:40|23420.2|23408.2|23421.9|23409.9|23423.5|23411.5|23418.5|23406.5|29
1757684570000|2025-09-12 13:42:50|23421|23409|23422.3|23410.3|23422.3|23410.3|23420.7|23408.7|3
1757684580000|2025-09-12 13:43:00|23423.2|23411.2|23423.9|23411.9|23424.8|23412.8|23423.2|23411.2|5
1757684590000|2025-09-12 13:43:10|23424.8|23412.8|23422.3|23410.3|23424.8|23412.8|23421|23409|15
1757684600000|2025-09-12 13:43:20|23422.7|23410.7|23429.8|23417.8|23429.8|23417.8|23422.7|23410.7|9
1757684610000|2025-09-12 13:43:30|23429.4|23417.4|23431.9|23419.9|23431.9|23419.9|23429.4|23417.4|6
1757684620000|2025-09-12 13:43:40|23432.3|23420.3|23431.9|23419.9|23432.3|23420.3|23429.8|23417.8|8
1757684630000|2025-09-12 13:43:50|23431|23419|23426.4|23414.4|23431|23419|23424.8|23412.8|6
1757684640000|2025-09-12 13:44:00|23425.5|23413.5|23425.5|23413.5|23426.4|23414.4|23425.5|23413.5|7
1757684650000|2025-09-12 13:44:10|23423.9|23411.9|23420.7|23408.7|23425.2|23413.2|23420.7|23408.7|10
1757684660000|2025-09-12 13:44:20|||||||||4
1757684670000|2025-09-12 13:44:30|23421|23409|23430.7|23418.7|23431.9|23419.9|23420.7|23408.7|18
1757684680000|2025-09-12 13:44:40|23431.9|23419.9|23427.3|23415.3|23431.9|23419.9|23427.3|23415.3|7
1757684690000|2025-09-12 13:44:50|23425.7|23413.7|23426.9|23414.9|23427.3|23415.3|23425.7|23413.7|8
1757684700000|2025-09-12 13:45:00|23425.7|23413.7|23428.5|23416.5|23432.3|23420.3|23425.7|23413.7|10
1757684710000|2025-09-12 13:45:10|23429.4|23417.4|23422.7|23410.7|23429.8|23417.8|23422.7|23410.7|11
1757684720000|2025-09-12 13:45:20|23423|23411|23430.5|23418.5|23430.5|23418.5|23423|23411|31
1757684730000|2025-09-12 13:45:30|23429.6|23417.6|23430.5|23418.5|23430.5|23418.5|23429.6|23417.6|6
1757684740000|2025-09-12 13:45:40|23429.6|23417.6|23438|23426|23438|23426|23429.6|23417.6|18
1757684750000|2025-09-12 13:45:50|23442.1|23430.1|23443.4|23431.4|23443.4|23431.4|23442.1|23430.1|67
1757684760000|2025-09-12 13:46:00|23443|23431|23445.5|23433.5|23445.5|23433.5|23440.5|23428.5|20
1757684770000|2025-09-12 13:46:10|23446.4|23434.4|23445.2|23433.2|23446.4|23434.4|23444.8|23432.8|9
1757684780000|2025-09-12 13:46:20|23445.5|23433.5|23440.5|23428.5|23445.5|23433.5|23440.5|23428.5|4
1757684790000|2025-09-12 13:46:30|23442.1|23430.1|23443.9|23431.9|23443.9|23431.9|23442.1|23430.1|8
1757684800000|2025-09-12 13:46:40|23441.8|23429.8|23443|23431|23443.9|23431.9|23440.9|23428.9|9
1757684810000|2025-09-12 13:46:50|||||||||12
1757684820000|2025-09-12 13:47:00|23442.3|23430.3|23445.5|23433.5|23445.5|23433.5|23438|23426|13
1757684830000|2025-09-12 13:47:10|23448.2|23436.2|23452.3|23440.3|23454.8|23442.8|23448.2|23436.2|28
1757684840000|2025-09-12 13:47:20|23451|23439|23449.8|23437.8|23451.9|23439.9|23449.6|23437.6|6
1757684850000|2025-09-12 13:47:30|23444.4|23432.4|23439.3|23427.3|23444.4|23432.4|23439.3|23427.3|12
1757684860000|2025-09-12 13:47:40|23438.4|23426.4|23440.2|23428.2|23440.9|23428.9|23436.8|23424.8|20
1757684870000|2025-09-12 13:47:50|23440.5|23428.5|23441.4|23429.4|23441.4|23429.4|23440.5|23428.5|3
1757684880000|2025-09-12 13:48:00|23443|23431|23442.7|23430.7|23443.9|23431.9|23442.7|23430.7|2
1757684890000|2025-09-12 13:48:10|23443.9|23431.9|23443.9|23431.9|23443.9|23431.9|23443|23431|3
1757684900000|2025-09-12 13:48:20|23442.7|23430.7|23441.4|23429.4|23442.7|23430.7|23440.2|23428.2|11
1757684910000|2025-09-12 13:48:30|23442.7|23430.7|23442.7|23430.7|23442.7|23430.7|23441.4|23429.4|6
1757684920000|2025-09-12 13:48:40|23441.8|23429.8|23442.7|23430.7|23442.7|23430.7|23441.4|23429.4|3
1757684930000|2025-09-12 13:48:50|23440.2|23428.2|23438.9|23426.9|23440.2|23428.2|23438.9|23426.9|6
1757684940000|2025-09-12 13:49:00|23433.9|23421.9|23428|23416|23436.4|23424.4|23428|23416|21
1757684950000|2025-09-12 13:49:10|23428.9|23416.9|23428|23416|23430.5|23418.5|23428|23416|9
1757684960000|2025-09-12 13:49:20|23427.7|23415.7|23428.9|23416.9|23429.3|23417.3|23426.8|23414.8|3
1757684970000|2025-09-12 13:49:30|23428|23416|23424.4|23412.4|23430.5|23418.5|23424.4|23412.4|76
1757684980000|2025-09-12 13:49:40|23424.8|23412.8|23427.3|23415.3|23428.6|23416.6|23424.8|23412.8|4
1757684990000|2025-09-12 13:49:50|23426.4|23414.4|23427.3|23415.3|23427.3|23415.3|23426.4|23414.4|2
1757685000000|2025-09-12 13:50:00|23428.2|23416.2|23422.7|23410.7|23428.2|23416.2|23416.4|23404.4|93
1757685010000|2025-09-12 13:50:10|23423.6|23411.6|23428.9|23416.9|23428.9|23416.9|23423.6|23411.6|35
1757685020000|2025-09-12 13:50:20|23429.8|23417.8|23437.3|23425.3|23437.3|23425.3|23429.8|23417.8|9
1757685030000|2025-09-12 13:50:30|23439.8|23427.8|23439.8|23427.8|23439.8|23427.8|23439.8|23427.8|3
1757685040000|2025-09-12 13:50:40|23441.6|23429.6|23438.9|23426.9|23442.3|23430.3|23438.9|23426.9|9
1757685050000|2025-09-12 13:50:50|||||||||1
1757685060000|2025-09-12 13:51:00|23442.3|23430.3|23442.3|23430.3|23446.1|23434.1|23442.3|23430.3|11
1757685080000|2025-09-12 13:51:20|23446.1|23434.1|23447.3|23435.3|23447.7|23435.7|23446.1|23434.1|10
1757685090000|2025-09-12 13:51:30|23446.9|23434.9|23448.6|23436.6|23448.6|23436.6|23446.9|23434.9|5
1757685100000|2025-09-12 13:51:40|23448.9|23436.9|23449.8|23437.8|23452.7|23440.7|23448.9|23436.9|6
1757685110000|2025-09-12 13:51:50|23451.6|23439.6|23449.4|23437.4|23451.9|23439.9|23449.4|23437.4|1
1757685120000|2025-09-12 13:52:00|23449.8|23437.8|23450.2|23438.2|23451.9|23439.9|23449.4|23437.4|3
1757685130000|2025-09-12 13:52:10|23453.6|23441.6|23453.2|23441.2|23453.6|23441.6|23451.1|23439.1|5
1757685140000|2025-09-12 13:52:20|23454.8|23442.8|23454.4|23442.4|23455.7|23443.7|23453.6|23441.6|5
1757685150000|2025-09-12 13:52:30|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|6
1757685160000|2025-09-12 13:52:40|23455.7|23443.7|23454.8|23442.8|23455.7|23443.7|23454.8|23442.8|8
1757685170000|2025-09-12 13:52:50|23455.7|23443.7|23453.9|23441.9|23455.7|23443.7|23453.9|23441.9|4
1757685180000|2025-09-12 13:53:00|23454.8|23442.8|23454.8|23442.8|23455.7|23443.7|23454.8|23442.8|2
1757685190000|2025-09-12 13:53:10|23453.7|23441.7|23449.4|23437.4|23453.7|23441.7|23442.3|23430.3|49
1757685200000|2025-09-12 13:53:20|23449.8|23437.8|23444.8|23432.8|23449.8|23437.8|23441.9|23429.9|8
1757685210000|2025-09-12 13:53:30|23445.2|23433.2|23441.9|23429.9|23445.2|23433.2|23441.1|23429.1|6
1757685220000|2025-09-12 13:53:40|23441.1|23429.1|23437.3|23425.3|23441.1|23429.1|23437.3|23425.3|4
1757685230000|2025-09-12 13:53:50|23435.7|23423.7|23437.3|23425.3|23437.3|23425.3|23429.8|23417.8|6
1757685240000|2025-09-12 13:54:00|23432.3|23420.3|23434.4|23422.4|23436.1|23424.1|23432.3|23420.3|11
1757685250000|2025-09-12 13:54:10|23433.6|23421.6|23427.5|23415.5|23434.4|23422.4|23427.5|23415.5|237
1757685260000|2025-09-12 13:54:20|23426.2|23414.2|23427.5|23415.5|23427.5|23415.5|23425|23413|4
1757685270000|2025-09-12 13:54:30|23430.3|23418.3|23431.2|23419.2|23431.2|23419.2|23427.8|23415.8|9
1757685280000|2025-09-12 13:54:40|23431.6|23419.6|23430|23418|23431.6|23419.6|23429.1|23417.1|2
1757685290000|2025-09-12 13:54:50|23429.1|23417.1|23425|23413|23429.1|23417.1|23423.7|23411.7|22
1757685300000|2025-09-12 13:55:00|23422.5|23410.5|23422.5|23410.5|23425|23413|23422.5|23410.5|9
1757685310000|2025-09-12 13:55:10|23420.9|23408.9|23426.2|23414.2|23426.2|23414.2|23420|23408|7
1757685320000|2025-09-12 13:55:20|23426.6|23414.6|23435.3|23423.3|23435.3|23423.3|23426.2|23414.2|11
1757685330000|2025-09-12 13:55:30|23434.5|23422.5|23429.5|23417.5|23434.5|23422.5|23429.1|23417.1|29
1757685340000|2025-09-12 13:55:40|23429.1|23417.1|23429.1|23417.1|23432.5|23420.5|23428.7|23416.7|7
1757685350000|2025-09-12 13:55:50|23431.6|23419.6|23431.6|23419.6|23431.6|23419.6|23431.6|23419.6|3
1757685360000|2025-09-12 13:56:00|23436.2|23424.2|23434.1|23422.1|23436.2|23424.2|23434.1|23422.1|7
1757685370000|2025-09-12 13:56:10|23433.7|23421.7|23436.6|23424.6|23437.5|23425.5|23433.4|23421.4|3
1757685380000|2025-09-12 13:56:20|23437.5|23425.5|23436.2|23424.2|23437.5|23425.5|23435|23423|9
1757685390000|2025-09-12 13:56:30|23436.6|23424.6|23437.5|23425.5|23437.5|23425.5|23436.2|23424.2|27
1757685400000|2025-09-12 13:56:40|23442.8|23430.8|23446.2|23434.2|23446.6|23434.6|23442.8|23430.8|9
1757685410000|2025-09-12 13:56:50|23446.6|23434.6|23450|23438|23452|23440|23446.6|23434.6|5
1757685420000|2025-09-12 13:57:00|23449.1|23437.1|23455|23443|23455|23443|23449.1|23437.1|9
1757685430000|2025-09-12 13:57:10|23456.2|23444.2|23455|23443|23456.6|23444.6|23455|23443|15
1757685440000|2025-09-12 13:57:20|23455.7|23443.7|23441.2|23429.2|23456.2|23444.2|23438.7|23426.7|25
1757685450000|2025-09-12 13:57:30|23440.3|23428.3|23438.7|23426.7|23440.3|23428.3|23438.7|23426.7|2
1757685460000|2025-09-12 13:57:40|23440|23428|23439.1|23427.1|23440|23428|23438.7|23426.7|1
1757685470000|2025-09-12 13:57:50|23440|23428|23439.1|23427.1|23440|23428|23439.1|23427.1|0
1757685480000|2025-09-12 13:58:00|23438.7|23426.7|23436.6|23424.6|23438.7|23426.7|23435.3|23423.3|8
1757685490000|2025-09-12 13:58:10|23437.5|23425.5|23438.7|23426.7|23438.7|23426.7|23437.5|23425.5|2
1757685500000|2025-09-12 13:58:20|23440|23428|23440.3|23428.3|23440.3|23428.3|23440|23428|22
1757685510000|2025-09-12 13:58:30|23436.2|23424.2|23436.6|23424.6|23439.1|23427.1|23435.7|23423.7|15
1757685520000|2025-09-12 13:58:40|23437.5|23425.5|23437.5|23425.5|23437.5|23425.5|23437.5|23425.5|12
1757685530000|2025-09-12 13:58:50|23436.6|23424.6|23439.5|23427.5|23440.3|23428.3|23436.6|23424.6|10
1757685540000|2025-09-12 13:59:00|23440.3|23428.3|23448.7|23436.7|23448.7|23436.7|23440.3|23428.3|16
1757685550000|2025-09-12 13:59:10|23451.4|23439.4|23447.8|23435.8|23452.5|23440.5|23446.6|23434.6|14
1757685560000|2025-09-12 13:59:20|||||||||3
1757685570000|2025-09-12 13:59:30|23447.5|23435.5|23446.6|23434.6|23447.5|23435.5|23444.1|23432.1|11
1757685580000|2025-09-12 13:59:40|23447.5|23435.5|23446.6|23434.6|23447.5|23435.5|23446.6|23434.6|5
1757685590000|2025-09-12 13:59:50|23447.5|23435.5|23447.5|23435.5|23447.5|23435.5|23446.6|23434.6|3
1757685600000|2025-09-12 14:00:00|23447.8|23435.8|23444.1|23432.1|23449.5|23437.5|23444.1|23432.1|9
1757685610000|2025-09-12 14:00:10|23446.6|23434.6|23446.6|23434.6|23447.8|23435.8|23445.7|23433.7|22
1757685620000|2025-09-12 14:00:20|||||||||2
1757685630000|2025-09-12 14:00:30|23452|23440|23446.6|23434.6|23452|23440|23446.6|23434.6|10
1757685640000|2025-09-12 14:00:40|23449.1|23437.1|23448.7|23436.7|23450.3|23438.3|23448.2|23436.2|6
1757685650000|2025-09-12 14:00:50|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|5
1757685660000|2025-09-12 14:01:00|23450|23438|23449.1|23437.1|23450|23438|23449.1|23437.1|3
1757685670000|2025-09-12 14:01:10|23438.7|23426.7|23432.8|23420.8|23439.1|23427.1|23432|23420|11
1757685680000|2025-09-12 14:01:20|23433.7|23421.7|23434.5|23422.5|23436.2|23424.2|23433.7|23421.7|1
1757685690000|2025-09-12 14:01:30|23435.3|23423.3|23436.6|23424.6|23436.6|23424.6|23435.3|23423.3|7
1757685700000|2025-09-12 14:01:40|23440.3|23428.3|23441.2|23429.2|23441.2|23429.2|23440.3|23428.3|2
1757685710000|2025-09-12 14:01:50|23440.3|23428.3|23440|23428|23440.3|23428.3|23438.7|23426.7|1
1757685720000|2025-09-12 14:02:00|23441.2|23429.2|23440.9|23428.9|23441.2|23429.2|23440|23428|3
1757685730000|2025-09-12 14:02:10|23445|23433|23440.9|23428.9|23445.9|23433.9|23439.3|23427.3|17
1757685740000|2025-09-12 14:02:20|23440.5|23428.5|23440|23428|23443.7|23431.7|23440|23428|7
1757685750000|2025-09-12 14:02:30|23433.7|23421.7|23433.7|23421.7|23433.7|23421.7|23432.5|23420.5|2
1757685760000|2025-09-12 14:02:40|23432.5|23420.5|23439.1|23427.1|23442.5|23430.5|23432.5|23420.5|5
1757685770000|2025-09-12 14:02:50|23440.4|23428.4|23440|23428|23441.6|23429.6|23440|23428|3
1757685780000|2025-09-12 14:03:00|23440.9|23428.9|23446.6|23434.6|23446.6|23434.6|23440.9|23428.9|2
1757685790000|2025-09-12 14:03:10|23446.2|23434.2|23445.7|23433.7|23446.2|23434.2|23445|23433|3
1757685800000|2025-09-12 14:03:20|23443.7|23431.7|23443.7|23431.7|23445|23433|23440.7|23428.7|4
1757685810000|2025-09-12 14:03:30|23444.1|23432.1|23443.4|23431.4|23444.1|23432.1|23441.2|23429.2|5
1757685820000|2025-09-12 14:03:40|23443|23431|23441.2|23429.2|23443.4|23431.4|23441.2|23429.2|4
1757685830000|2025-09-12 14:03:50|23440.9|23428.9|23441.2|23429.2|23441.2|23429.2|23440|23428|2
1757685840000|2025-09-12 14:04:00|23440|23428|23442.5|23430.5|23445|23433|23440|23428|16
1757685850000|2025-09-12 14:04:10|23442.9|23430.9|23445.9|23433.9|23447|23435|23442.5|23430.5|2
1757685860000|2025-09-12 14:04:20|23445.4|23433.4|23446.2|23434.2|23447.5|23435.5|23445|23433|29
1757685870000|2025-09-12 14:04:30|23447.1|23435.1|23443|23431|23452.1|23440.1|23443|23431|7
1757685880000|2025-09-12 14:04:40|23440|23428|23440.9|23428.9|23442.1|23430.1|23440|23428|6
1757685890000|2025-09-12 14:04:50|23442.1|23430.1|23440.9|23428.9|23442.1|23430.1|23440|23428|164
1757685900000|2025-09-12 14:05:00|23440|23428|23444.6|23432.6|23445.5|23433.5|23438.4|23426.4|34
1757685910000|2025-09-12 14:05:10|23443.7|23431.7|23440|23428|23443.7|23431.7|23438.7|23426.7|13
1757685920000|2025-09-12 14:05:20|23440.9|23428.9|23441.2|23429.2|23443.4|23431.4|23440|23428|24
1757685930000|2025-09-12 14:05:30|23443|23431|23443|23431|23443|23431|23440.9|23428.9|28
1757685940000|2025-09-12 14:05:40|23443.4|23431.4|23443|23431|23443.4|23431.4|23441.8|23429.8|58
1757685950000|2025-09-12 14:05:50|23444.3|23432.3|23450.5|23438.5|23451.2|23439.2|23444.3|23432.3|16
1757685960000|2025-09-12 14:06:00|23455.5|23443.5|23454.3|23442.3|23455.9|23443.9|23453.7|23441.7|5
1757685970000|2025-09-12 14:06:10|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|8
1757685980000|2025-09-12 14:06:20|23454.6|23442.6|23459.3|23447.3|23461.8|23449.8|23453.4|23441.4|8
1757685990000|2025-09-12 14:06:30|23460.5|23448.5|23455.9|23443.9|23460.5|23448.5|23455.9|23443.9|0
1757686000000|2025-09-12 14:06:40|23455|23443|23455.9|23443.9|23455.9|23443.9|23455|23443|18
1757686010000|2025-09-12 14:06:50|23455|23443|23450.9|23438.9|23455|23443|23448.4|23436.4|14
1757686020000|2025-09-12 14:07:00|23449.6|23437.6|23454.6|23442.6|23454.6|23442.6|23449.6|23437.6|5
1757686030000|2025-09-12 14:07:10|23453.4|23441.4|23450.5|23438.5|23453.4|23441.4|23450.5|23438.5|5
1757686040000|2025-09-12 14:07:20|23450.9|23438.9|23450.9|23438.9|23450.9|23438.9|23450.9|23438.9|10
1757686050000|2025-09-12 14:07:30|23451.8|23439.8|23452.1|23440.1|23452.1|23440.1|23451.2|23439.2|5
1757686060000|2025-09-12 14:07:40|23451.2|23439.2|23457.1|23445.1|23458|23446|23451.2|23439.2|11
1757686070000|2025-09-12 14:07:50|23457.3|23445.3|23457.7|23445.7|23461|23449|23457.3|23445.3|8
1757686080000|2025-09-12 14:08:00|23457.3|23445.3|23455.2|23443.2|23458.5|23446.5|23455.2|23443.2|6
1757686090000|2025-09-12 14:08:10|23455.5|23443.5|23455.5|23443.5|23456.4|23444.4|23455.5|23443.5|9
1757686100000|2025-09-12 14:08:20|23458.2|23446.2|23462.3|23450.3|23462.3|23450.3|23458.2|23446.2|10
1757686110000|2025-09-12 14:08:30|23460.2|23448.2|23457.7|23445.7|23460.5|23448.5|23457.7|23445.7|4
1757686120000|2025-09-12 14:08:40|23458.5|23446.5|23457.7|23445.7|23458.5|23446.5|23457.7|23445.7|4
1757686130000|2025-09-12 14:08:50|23456.8|23444.8|23457.3|23445.3|23457.3|23445.3|23455.5|23443.5|2
1757686140000|2025-09-12 14:09:00|23458|23446|23459.8|23447.8|23460.2|23448.2|23457.7|23445.7|9
1757686150000|2025-09-12 14:09:10|23461.4|23449.4|23460.2|23448.2|23462.3|23450.3|23460.2|23448.2|5
1757686160000|2025-09-12 14:09:20|23461|23449|23462.7|23450.7|23462.7|23450.7|23461|23449|2
1757686170000|2025-09-12 14:09:30|||||||||1
1757686180000|2025-09-12 14:09:40|23467.7|23455.7|23467.7|23455.7|23467.7|23455.7|23467.7|23455.7|6
1757686190000|2025-09-12 14:09:50|||||||||7
1757686200000|2025-09-12 14:10:00|23463.5|23451.5|23465.2|23453.2|23465.2|23453.2|23463|23451|13
1757686210000|2025-09-12 14:10:10|||||||||2
1757686220000|2025-09-12 14:10:20|23466|23454|23480.2|23468.2|23480.2|23468.2|23466|23454|64
1757686230000|2025-09-12 14:10:30|23478.5|23466.5|23472.7|23460.7|23478.5|23466.5|23472.7|23460.7|14
1757686240000|2025-09-12 14:10:40|23473|23461|23475.2|23463.2|23475.2|23463.2|23473|23461|8
1757686250000|2025-09-12 14:10:50|||||||||4
1757686260000|2025-09-12 14:11:00|23476|23464|23473.5|23461.5|23476|23464|23471.4|23459.4|7
1757686270000|2025-09-12 14:11:10|||||||||1
1757686280000|2025-09-12 14:11:20|23472.3|23460.3|23471|23459|23472.3|23460.3|23471|23459|2
1757686290000|2025-09-12 14:11:30|23470.2|23458.2|23463|23451|23470.2|23458.2|23463|23451|10
1757686300000|2025-09-12 14:11:40|23462.7|23450.7|23467.7|23455.7|23467.7|23455.7|23461.8|23449.8|6
1757686310000|2025-09-12 14:11:50|23465.5|23453.5|23467.7|23455.7|23468.5|23456.5|23465.5|23453.5|8
1757686320000|2025-09-12 14:12:00|23467.3|23455.3|23467.7|23455.7|23467.7|23455.7|23467.3|23455.3|4
1757686330000|2025-09-12 14:12:10|23468|23456|23467.3|23455.3|23468|23456|23467.3|23455.3|6
1757686340000|2025-09-12 14:12:20|23466|23454|23462.7|23450.7|23467.3|23455.3|23462.3|23450.3|13
1757686350000|2025-09-12 14:12:30|23459.8|23447.8|23460.2|23448.2|23460.2|23448.2|23459.8|23447.8|30
1757686360000|2025-09-12 14:12:40|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|7
1757686370000|2025-09-12 14:12:50|23459.8|23447.8|23462.3|23450.3|23463.5|23451.5|23459.8|23447.8|5
1757686380000|2025-09-12 14:13:00|23461.4|23449.4|23462.3|23450.3|23462.3|23450.3|23461.4|23449.4|1
1757686390000|2025-09-12 14:13:10|23465.2|23453.2|23464.8|23452.8|23465.2|23453.2|23464.8|23452.8|7
1757686400000|2025-09-12 14:13:20|23463.5|23451.5|23464.8|23452.8|23465.2|23453.2|23463.5|23451.5|0
1757686410000|2025-09-12 14:13:30|23463.9|23451.9|23464.8|23452.8|23464.8|23452.8|23463.9|23451.9|3
1757686420000|2025-09-12 14:13:40|23470.2|23458.2|23469.8|23457.8|23471|23459|23468.5|23456.5|25
1757686430000|2025-09-12 14:13:50|23470.2|23458.2|23476|23464|23476|23464|23470.2|23458.2|11
1757686440000|2025-09-12 14:14:00|23475.2|23463.2|23474.8|23462.8|23476|23464|23473.5|23461.5|7
1757686450000|2025-09-12 14:14:10|23472.3|23460.3|23472.3|23460.3|23472.7|23460.7|23471.9|23459.9|5
1757686460000|2025-09-12 14:14:20|23472.7|23460.7|23472.7|23460.7|23473.9|23461.9|23472.7|23460.7|16
1757686470000|2025-09-12 14:14:30|||||||||2
1757686480000|2025-09-12 14:14:40|23471.1|23459.1|23481.1|23469.1|23481.1|23469.1|23471.1|23459.1|9
1757686490000|2025-09-12 14:14:50|23480.2|23468.2|23479.8|23467.8|23481.1|23469.1|23479.8|23467.8|13
1757686500000|2025-09-12 14:15:00|23481.1|23469.1|23479.4|23467.4|23482.3|23470.3|23479.4|23467.4|46
1757686510000|2025-09-12 14:15:10|23475.7|23463.7|23477.8|23465.8|23477.8|23465.8|23474.8|23462.8|2
1757686520000|2025-09-12 14:15:20|23475.7|23463.7|23456.9|23444.9|23475.7|23463.7|23456.9|23444.9|43
1757686530000|2025-09-12 14:15:30|23458.7|23446.7|23464.4|23452.4|23464.4|23452.4|23457.3|23445.3|19
1757686540000|2025-09-12 14:15:40|23468.2|23456.2|23471.9|23459.9|23472.8|23460.8|23468.2|23456.2|7
1757686550000|2025-09-12 14:15:50|23474.8|23462.8|23474.8|23462.8|23475.7|23463.7|23474.8|23462.8|6
1757686560000|2025-09-12 14:16:00|23476.6|23464.6|23475.7|23463.7|23476.9|23464.9|23475.7|23463.7|4
1757686570000|2025-09-12 14:16:10|23476.6|23464.6|23476.9|23464.9|23476.9|23464.9|23476.6|23464.6|2
1757686580000|2025-09-12 14:16:20|||||||||2
1757686590000|2025-09-12 14:16:30|||||||||1
1757686600000|2025-09-12 14:16:40|23475.2|23463.2|23475.7|23463.7|23475.7|23463.7|23474.4|23462.4|4
1757686610000|2025-09-12 14:16:50|23475.3|23463.3|23475.3|23463.3|23475.3|23463.3|23475.3|23463.3|0
1757686620000|2025-09-12 14:17:00|23476.1|23464.1|23476.1|23464.1|23476.1|23464.1|23475.7|23463.7|4
1757686630000|2025-09-12 14:17:10|23478.2|23466.2|23474.4|23462.4|23478.2|23466.2|23473.2|23461.2|6
1757686640000|2025-09-12 14:17:20|23476.9|23464.9|23479.8|23467.8|23479.8|23467.8|23476.9|23464.9|5
1757686650000|2025-09-12 14:17:30|23479.1|23467.1|23479.1|23467.1|23479.1|23467.1|23479.1|23467.1|1
1757686660000|2025-09-12 14:17:40|23478.2|23466.2|23479.1|23467.1|23479.1|23467.1|23477.3|23465.3|10
1757686670000|2025-09-12 14:17:50|23477.3|23465.3|23476.6|23464.6|23477.3|23465.3|23474.4|23462.4|3
1757686680000|2025-09-12 14:18:00|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|8
1757686690000|2025-09-12 14:18:10|23478.6|23466.6|23478.6|23466.6|23478.6|23466.6|23478.6|23466.6|4
1757686700000|2025-09-12 14:18:20|23474.4|23462.4|23477.3|23465.3|23477.3|23465.3|23474.4|23462.4|24
1757686710000|2025-09-12 14:18:30|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23475.7|23463.7|3
1757686720000|2025-09-12 14:18:40|23476.6|23464.6|23476.9|23464.9|23476.9|23464.9|23476.6|23464.6|0
1757686730000|2025-09-12 14:18:50|23476.6|23464.6|23473.2|23461.2|23476.6|23464.6|23473.2|23461.2|23
1757686740000|2025-09-12 14:19:00|23474.1|23462.1|23469.1|23457.1|23474.1|23462.1|23469.1|23457.1|24
1757686750000|2025-09-12 14:19:10|23467.8|23455.8|23469.1|23457.1|23469.4|23457.4|23463.2|23451.2|17
1757686760000|2025-09-12 14:19:20|23471.6|23459.6|23471.6|23459.6|23471.6|23459.6|23470.3|23458.3|5
1757686770000|2025-09-12 14:19:30|23470.7|23458.7|23469.8|23457.8|23471.6|23459.6|23469.1|23457.1|3
1757686780000|2025-09-12 14:19:40|23469.4|23457.4|23470.3|23458.3|23470.3|23458.3|23468.2|23456.2|18
1757686790000|2025-09-12 14:19:50|23468.2|23456.2|23464.1|23452.1|23469.1|23457.1|23461.9|23449.9|38
1757686800000|2025-09-12 14:20:00|23462.3|23450.3|23456.9|23444.9|23464.1|23452.1|23456.9|23444.9|9
1757686810000|2025-09-12 14:20:10|23454.4|23442.4|23456.9|23444.9|23456.9|23444.9|23451.9|23439.9|27
1757686820000|2025-09-12 14:20:20|23456.1|23444.1|23465.3|23453.3|23465.3|23453.3|23456.1|23444.1|8
1757686830000|2025-09-12 14:20:30|23464.4|23452.4|23462.3|23450.3|23464.4|23452.4|23459.8|23447.8|24
1757686840000|2025-09-12 14:20:40|23463.2|23451.2|23464.4|23452.4|23464.4|23452.4|23463.2|23451.2|1
1757686850000|2025-09-12 14:20:50|23464.1|23452.1|23462.7|23450.7|23464.1|23452.1|23462.7|23450.7|4
1757686860000|2025-09-12 14:21:00|23465.5|23453.5|23464.8|23452.8|23465.5|23453.5|23464.8|23452.8|30
1757686870000|2025-09-12 14:21:10|23463.6|23451.6|23463.6|23451.6|23465.2|23453.2|23463.6|23451.6|11
1757686880000|2025-09-12 14:21:20|23461.1|23449.1|23462.7|23450.7|23462.7|23450.7|23458|23446|18
1757686890000|2025-09-12 14:21:30|||||||||1
1757686900000|2025-09-12 14:21:40|23463.6|23451.6|23465.2|23453.2|23466.4|23454.4|23463.6|23451.6|5
1757686910000|2025-09-12 14:21:50|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|1
1757686920000|2025-09-12 14:22:00|23463.9|23451.9|23467.7|23455.7|23467.7|23455.7|23463.9|23451.9|10
1757686930000|2025-09-12 14:22:10|23468.6|23456.6|23471.4|23459.4|23474.8|23462.8|23468.6|23456.6|10
1757686940000|2025-09-12 14:22:20|23475.2|23463.2|23477.7|23465.7|23481.4|23469.4|23473|23461|17
1757686950000|2025-09-12 14:22:30|23477.3|23465.3|23480.5|23468.5|23480.5|23468.5|23476.4|23464.4|29
1757686960000|2025-09-12 14:22:40|23480.2|23468.2|23482.7|23470.7|23482.7|23470.7|23478|23466|11
1757686970000|2025-09-12 14:22:50|23482.3|23470.3|23481.4|23469.4|23482.3|23470.3|23480.5|23468.5|3
1757686980000|2025-09-12 14:23:00|23480.5|23468.5|23480.2|23468.2|23481.8|23469.8|23480.2|23468.2|7
1757686990000|2025-09-12 14:23:10|23481.1|23469.1|23480.2|23468.2|23481.1|23469.1|23480.2|23468.2|11
1757687000000|2025-09-12 14:23:20|23479.8|23467.8|23480.2|23468.2|23480.2|23468.2|23479.8|23467.8|2
1757687010000|2025-09-12 14:23:30|23483.6|23471.6|23482.7|23470.7|23483.6|23471.6|23482.7|23470.7|5
1757687020000|2025-09-12 14:23:40|23483.6|23471.6|23484.8|23472.8|23487.3|23475.3|23483.6|23471.6|7
1757687030000|2025-09-12 14:23:50|23482.3|23470.3|23482.3|23470.3|23483.9|23471.9|23482.3|23470.3|4
1757687040000|2025-09-12 14:24:00|23481.1|23469.1|23481.1|23469.1|23481.1|23469.1|23481.1|23469.1|7
1757687050000|2025-09-12 14:24:10|23482.7|23470.7|23486.1|23474.1|23486.1|23474.1|23482.7|23470.7|16
1757687060000|2025-09-12 14:24:20|||||||||1
1757687070000|2025-09-12 14:24:30|||||||||67
1757687080000|2025-09-12 14:24:40|23483.6|23471.6|23484.8|23472.8|23484.8|23472.8|23482.3|23470.3|2
1757687090000|2025-09-12 14:24:50|23483.6|23471.6|23486.1|23474.1|23487.3|23475.3|23483.6|23471.6|3
1757687100000|2025-09-12 14:25:00|23487.3|23475.3|23485.2|23473.2|23487.3|23475.3|23483.6|23471.6|5
1757687110000|2025-09-12 14:25:10|23484.8|23472.8|23482.3|23470.3|23484.8|23472.8|23482.3|23470.3|2
1757687120000|2025-09-12 14:25:20|23481.1|23469.1|23481.1|23469.1|23481.1|23469.1|23481.1|23469.1|4
1757687130000|2025-09-12 14:25:30|23482.7|23470.7|23486.1|23474.1|23486.1|23474.1|23482.3|23470.3|4
1757687140000|2025-09-12 14:25:40|||||||||1
1757687150000|2025-09-12 14:25:50|23487.3|23475.3|23484.8|23472.8|23487.3|23475.3|23484.5|23472.5|4
1757687160000|2025-09-12 14:26:00|23483.6|23471.6|23478.6|23466.6|23484.5|23472.5|23478.6|23466.6|3
1757687170000|2025-09-12 14:26:10|23477.7|23465.7|23477.3|23465.3|23477.7|23465.7|23474.8|23462.8|6
1757687180000|2025-09-12 14:26:20|||||||||2
1757687190000|2025-09-12 14:26:30|23475.6|23463.6|23476.4|23464.4|23476.4|23464.4|23475.6|23463.6|1
1757687200000|2025-09-12 14:26:40|23475.6|23463.6|23475.2|23463.2|23475.6|23463.6|23475.2|23463.2|21
1757687210000|2025-09-12 14:26:50|23474.8|23462.8|23475.2|23463.2|23475.2|23463.2|23474.8|23462.8|4
1757687220000|2025-09-12 14:27:00|23476.4|23464.4|23472.7|23460.7|23477.3|23465.3|23472.3|23460.3|11
1757687230000|2025-09-12 14:27:10|23473.6|23461.6|23472.7|23460.7|23473.6|23461.6|23472.7|23460.7|5
1757687240000|2025-09-12 14:27:20|23473.6|23461.6|23473.9|23461.9|23473.9|23461.9|23472.7|23460.7|4
1757687250000|2025-09-12 14:27:30|23474.8|23462.8|23477.7|23465.7|23477.7|23465.7|23473.6|23461.6|7
1757687260000|2025-09-12 14:27:40|23478.6|23466.6|23478.6|23466.6|23478.6|23466.6|23477.7|23465.7|1
1757687270000|2025-09-12 14:27:50|23478.9|23466.9|23481.1|23469.1|23481.1|23469.1|23478.9|23466.9|2
1757687280000|2025-09-12 14:28:00|23480.2|23468.2|23479.8|23467.8|23481.1|23469.1|23479.8|23467.8|5
1757687290000|2025-09-12 14:28:10|23478.6|23466.6|23477.7|23465.7|23478.6|23466.6|23477.7|23465.7|1
1757687300000|2025-09-12 14:28:20|23479.8|23467.8|23478.6|23466.6|23480.2|23468.2|23478.6|23466.6|4
1757687310000|2025-09-12 14:28:30|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|23479.8|23467.8|4
1757687320000|2025-09-12 14:28:40|23479.8|23467.8|23480.2|23468.2|23480.2|23468.2|23479.8|23467.8|1
1757687330000|2025-09-12 14:28:50|23481.1|23469.1|23480.2|23468.2|23481.1|23469.1|23480.2|23468.2|15
1757687340000|2025-09-12 14:29:00|23479.8|23467.8|23481.1|23469.1|23481.4|23469.4|23479.8|23467.8|8
1757687350000|2025-09-12 14:29:10|23482.3|23470.3|23477.3|23465.3|23482.3|23470.3|23477.3|23465.3|30
1757687360000|2025-09-12 14:29:20|23476.6|23464.6|23471.6|23459.6|23476.6|23464.6|23471.6|23459.6|65
1757687370000|2025-09-12 14:29:30|23472|23460|23472|23460|23472|23460|23472|23460|1
1757687380000|2025-09-12 14:29:40|23474.1|23462.1|23474.1|23462.1|23474.5|23462.5|23474.1|23462.1|5
1757687390000|2025-09-12 14:29:50|23474.5|23462.5|23475.4|23463.4|23477|23465|23474.5|23462.5|9
1757687400000|2025-09-12 14:30:00|23490.7|23478.7|23502|23490|23508.2|23496.2|23490.7|23478.7|40
1757687410000|2025-09-12 14:30:10|23503.7|23491.7|23504.5|23492.5|23504.5|23492.5|23502|23490|7
1757687420000|2025-09-12 14:30:20|23502|23490|23504.5|23492.5|23504.5|23492.5|23502|23490|9
1757687430000|2025-09-12 14:30:30|23504.1|23492.1|23506.2|23494.2|23506.6|23494.6|23504.1|23492.1|6
1757687440000|2025-09-12 14:30:40|23504.8|23492.8|23502|23490|23504.8|23492.8|23502|23490|11
1757687450000|2025-09-12 14:30:50|23498.2|23486.2|23497|23485|23498.2|23486.2|23497|23485|6
1757687460000|2025-09-12 14:31:00|23496.1|23484.1|23499.1|23487.1|23499.5|23487.5|23495.4|23483.4|10
1757687470000|2025-09-12 14:31:10|23498.2|23486.2|23499.1|23487.1|23499.1|23487.1|23497|23485|3
1757687480000|2025-09-12 14:31:20|23499.5|23487.5|23497.9|23485.9|23501.1|23489.1|23495.7|23483.7|17
1757687490000|2025-09-12 14:31:30|23497.5|23485.5|23487.3|23475.3|23497.9|23485.9|23487|23475|14
1757687500000|2025-09-12 14:31:40|23488.2|23476.2|23485.2|23473.2|23488.2|23476.2|23482.3|23470.3|12
1757687510000|2025-09-12 14:31:50|23484.8|23472.8|23485.2|23473.2|23485.2|23473.2|23481.5|23469.5|80
1757687520000|2025-09-12 14:32:00|23488.6|23476.6|23491.5|23479.5|23492.7|23480.7|23485.7|23473.7|35
1757687530000|2025-09-12 14:32:10|23492.3|23480.3|23492.7|23480.7|23492.7|23480.7|23492.3|23480.3|0
1757687540000|2025-09-12 14:32:20|23496.5|23484.5|23496.5|23484.5|23496.8|23484.8|23496.5|23484.5|2
1757687550000|2025-09-12 14:32:30|23492.7|23480.7|23494.8|23482.8|23495.2|23483.2|23492.7|23480.7|6
1757687560000|2025-09-12 14:32:40|23492.3|23480.3|23494.8|23482.8|23494.8|23482.8|23492.3|23480.3|1
1757687570000|2025-09-12 14:32:50|23495.2|23483.2|23494.8|23482.8|23495.2|23483.2|23494.8|23482.8|1
1757687580000|2025-09-12 14:33:00|23496.1|23484.1|23495.2|23483.2|23496.1|23484.1|23494.8|23482.8|1
1757687590000|2025-09-12 14:33:10|23496.1|23484.1|23501.1|23489.1|23501.1|23489.1|23496.1|23484.1|6
1757687600000|2025-09-12 14:33:20|23501.8|23489.8|23501.1|23489.1|23501.8|23489.8|23501.1|23489.1|10
1757687610000|2025-09-12 14:33:30|23504.5|23492.5|23506.6|23494.6|23506.6|23494.6|23504.5|23492.5|8
1757687620000|2025-09-12 14:33:40|23507|23495|23504.5|23492.5|23507|23495|23504.1|23492.1|6
1757687630000|2025-09-12 14:33:50|||||||||2
1757687640000|2025-09-12 14:34:00|23502|23490|23502|23490|23502|23490|23502|23490|18
1757687650000|2025-09-12 14:34:10|23500.4|23488.4|23499.1|23487.1|23500.4|23488.4|23498.2|23486.2|7
1757687660000|2025-09-12 14:34:20|23499.5|23487.5|23497.9|23485.9|23499.5|23487.5|23497.9|23485.9|12
1757687670000|2025-09-12 14:34:30|23497|23485|23497|23485|23497|23485|23497|23485|5
1757687680000|2025-09-12 14:34:40|23497.9|23485.9|23497.9|23485.9|23497.9|23485.9|23497.9|23485.9|7
1757687690000|2025-09-12 14:34:50|||||||||4
1757687700000|2025-09-12 14:35:00|23499.5|23487.5|23497.9|23485.9|23500.4|23488.4|23497.9|23485.9|11
1757687710000|2025-09-12 14:35:10|23492.9|23480.9|23492|23480|23492.9|23480.9|23491.6|23479.6|11
1757687720000|2025-09-12 14:35:20|23494.5|23482.5|23494.5|23482.5|23495.9|23483.9|23494.1|23482.1|7
1757687730000|2025-09-12 14:35:30|||||||||4
1757687740000|2025-09-12 14:35:40|23493.6|23481.6|23492|23480|23493.6|23481.6|23492|23480|4
1757687750000|2025-09-12 14:35:50|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|4
1757687760000|2025-09-12 14:36:00|23492|23480|23495.7|23483.7|23496.6|23484.6|23492|23480|9
1757687770000|2025-09-12 14:36:10|23495|23483|23494.5|23482.5|23496.6|23484.6|23491.6|23479.6|8
1757687780000|2025-09-12 14:36:20|23497|23485|23494.1|23482.1|23497|23485|23494.1|23482.1|3
1757687790000|2025-09-12 14:36:30|23495.9|23483.9|23507.7|23495.7|23511.1|23499.1|23495.9|23483.9|30
1757687800000|2025-09-12 14:36:40|23508.6|23496.6|23520.6|23508.6|23521.8|23509.8|23507.7|23495.7|22
1757687810000|2025-09-12 14:36:50|23520.2|23508.2|23518.4|23506.4|23520.9|23508.9|23518.4|23506.4|27
1757687820000|2025-09-12 14:37:00|23519.3|23507.3|23518.4|23506.4|23519.3|23507.3|23518.4|23506.4|19
1757687830000|2025-09-12 14:37:10|23516.7|23504.7|23518.4|23506.4|23518.4|23506.4|23516.7|23504.7|9
1757687840000|2025-09-12 14:37:20|23519.3|23507.3|23520.9|23508.9|23521.8|23509.8|23518.4|23506.4|10
1757687850000|2025-09-12 14:37:30|23517.6|23505.6|23518.4|23506.4|23518.4|23506.4|23517.6|23505.6|4
1757687860000|2025-09-12 14:37:40|23516.7|23504.7|23518.4|23506.4|23519.3|23507.3|23516.7|23504.7|12
1757687870000|2025-09-12 14:37:50|23521.8|23509.8|23518.4|23506.4|23521.8|23509.8|23518.4|23506.4|10
1757687880000|2025-09-12 14:38:00|23518.1|23506.1|23508.4|23496.4|23518.1|23506.1|23508.4|23496.4|11
1757687890000|2025-09-12 14:38:10|23508.1|23496.1|23500.9|23488.9|23508.1|23496.1|23500.6|23488.6|7
1757687900000|2025-09-12 14:38:20|23501.8|23489.8|23503.4|23491.4|23503.4|23491.4|23501.8|23489.8|4
1757687910000|2025-09-12 14:38:30|23503.1|23491.1|23503.1|23491.1|23503.1|23491.1|23503.1|23491.1|2
1757687920000|2025-09-12 14:38:40|23499.3|23487.3|23495.9|23483.9|23503.1|23491.1|23495.9|23483.9|15
1757687930000|2025-09-12 14:38:50|23496.3|23484.3|23498.4|23486.4|23498.4|23486.4|23496.3|23484.3|38
1757687940000|2025-09-12 14:39:00|23495.6|23483.6|23495.9|23483.9|23496.8|23484.8|23495.6|23483.6|6
1757687950000|2025-09-12 14:39:10|23497.2|23485.2|23498.4|23486.4|23503.1|23491.1|23497.2|23485.2|12
1757687960000|2025-09-12 14:39:20|23499.3|23487.3|23500.6|23488.6|23501.8|23489.8|23499.3|23487.3|6
1757687970000|2025-09-12 14:39:30|23499.7|23487.7|23499.7|23487.7|23499.7|23487.7|23498.4|23486.4|1
1757687980000|2025-09-12 14:39:40|23500.1|23488.1|23500.9|23488.9|23501.8|23489.8|23500.1|23488.1|6
1757687990000|2025-09-12 14:39:50|||||||||6
1757688000000|2025-09-12 14:40:00|23504.7|23492.7|23506.8|23494.8|23508.1|23496.1|23504.7|23492.7|6
1757688010000|2025-09-12 14:40:10|23504.3|23492.3|23501.8|23489.8|23504.3|23492.3|23501.5|23489.5|5
1757688020000|2025-09-12 14:40:20|23500.6|23488.6|23501.8|23489.8|23501.8|23489.8|23500.6|23488.6|1
1757688030000|2025-09-12 14:40:30|23500.9|23488.9|23500.9|23488.9|23500.9|23488.9|23500.9|23488.9|2
1757688040000|2025-09-12 14:40:40|23501.8|23489.8|23500.9|23488.9|23503.1|23491.1|23500.9|23488.9|8
1757688050000|2025-09-12 14:40:50|23501.8|23489.8|23503.4|23491.4|23504.3|23492.3|23501.7|23489.7|3
1757688060000|2025-09-12 14:41:00|23503.1|23491.1|23503.1|23491.1|23505.9|23493.9|23503.1|23491.1|24
1757688070000|2025-09-12 14:41:10|23503.5|23491.5|23503.5|23491.5|23503.5|23491.5|23503.5|23491.5|4
1757688080000|2025-09-12 14:41:20|23503.1|23491.1|23497.7|23485.7|23503.1|23491.1|23497.7|23485.7|56
1757688090000|2025-09-12 14:41:30|23496.8|23484.8|23495.2|23483.2|23496.8|23484.8|23494|23482|3
1757688100000|2025-09-12 14:41:40|23494.9|23482.9|23494.9|23482.9|23495.2|23483.2|23494.9|23482.9|4
1757688110000|2025-09-12 14:41:50|23495.2|23483.2|23490.2|23478.2|23495.2|23483.2|23490.2|23478.2|2
1757688120000|2025-09-12 14:42:00|23491.1|23479.1|23482.4|23470.4|23491.1|23479.1|23482.4|23470.4|8
1757688130000|2025-09-12 14:42:10|23484.9|23472.9|23482.4|23470.4|23485.2|23473.2|23482.4|23470.4|9
1757688140000|2025-09-12 14:42:20|23483.2|23471.2|23487.4|23475.4|23490.2|23478.2|23483.2|23471.2|6
1757688150000|2025-09-12 14:42:30|23484.9|23472.9|23484.3|23472.3|23484.9|23472.9|23484|23472|3
1757688160000|2025-09-12 14:42:40|23485.2|23473.2|23484.9|23472.9|23485.2|23473.2|23484|23472|4
1757688170000|2025-09-12 14:42:50|23485.2|23473.2|23486.1|23474.1|23486.1|23474.1|23484.9|23472.9|0
1757688180000|2025-09-12 14:43:00|23484.9|23472.9|23481.5|23469.5|23486.1|23474.1|23481.5|23469.5|3
1757688190000|2025-09-12 14:43:10|23482.7|23470.7|23482.7|23470.7|23482.7|23470.7|23481.8|23469.8|1
1757688200000|2025-09-12 14:43:20|23479.3|23467.3|23474.9|23462.9|23479.3|23467.3|23474.9|23462.9|27
1757688210000|2025-09-12 14:43:30|23473.1|23461.1|23475.2|23463.2|23475.2|23463.2|23473.1|23461.1|2
1757688220000|2025-09-12 14:43:40|23479.3|23467.3|23479.3|23467.3|23479.3|23467.3|23479.3|23467.3|3
1757688230000|2025-09-12 14:43:50|23480.2|23468.2|23487|23475|23487|23475|23480.2|23468.2|60
1757688240000|2025-09-12 14:44:00|23488.6|23476.6|23474.5|23462.5|23489.5|23477.5|23473.6|23461.6|16
1757688250000|2025-09-12 14:44:10|23474.1|23462.1|23476.1|23464.1|23476.1|23464.1|23473.2|23461.2|6
1757688260000|2025-09-12 14:44:20|23477|23465|23474.5|23462.5|23477|23465|23474.5|23462.5|1
1757688270000|2025-09-12 14:44:30|23475.7|23463.7|23467|23455|23475.7|23463.7|23467|23455|13
1757688280000|2025-09-12 14:44:40|23468.2|23456.2|23470.7|23458.7|23472|23460|23468.2|23456.2|24
1757688290000|2025-09-12 14:44:50|23471.6|23459.6|23464.5|23452.5|23472|23460|23464.5|23452.5|12
1757688300000|2025-09-12 14:45:00|23467.4|23455.4|23468.3|23456.3|23468.3|23456.3|23467|23455|6
1757688310000|2025-09-12 14:45:10|23467.4|23455.4|23467|23455|23467.4|23455.4|23466.1|23454.1|4
1757688320000|2025-09-12 14:45:20|23467.9|23455.9|23467|23455|23467.9|23455.9|23467|23455|10
1757688330000|2025-09-12 14:45:30|23467.9|23455.9|23469.9|23457.9|23472|23460|23467.9|23455.9|9
1757688340000|2025-09-12 14:45:40|23470.8|23458.8|23469.5|23457.5|23470.8|23458.8|23469.5|23457.5|2
1757688350000|2025-09-12 14:45:50|23468.6|23456.6|23467.4|23455.4|23469.5|23457.5|23467.4|23455.4|5
1757688360000|2025-09-12 14:46:00|23468.3|23456.3|23452|23440|23468.3|23456.3|23452|23440|22
1757688370000|2025-09-12 14:46:10|23450.4|23438.4|23456.6|23444.6|23456.6|23444.6|23450.4|23438.4|36
1757688380000|2025-09-12 14:46:20|23455.8|23443.8|23459.5|23447.5|23464.5|23452.5|23454.5|23442.5|20
1757688390000|2025-09-12 14:46:30|23458.3|23446.3|23452|23440|23459.5|23447.5|23451.1|23439.1|5
1757688400000|2025-09-12 14:46:40|23451.1|23439.1|23464.1|23452.1|23464.1|23452.1|23449.5|23437.5|24
1757688410000|2025-09-12 14:46:50|23463.3|23451.3|23458.3|23446.3|23464.1|23452.1|23457.4|23445.4|19
1757688420000|2025-09-12 14:47:00|23458.6|23446.6|23456.6|23444.6|23463.3|23451.3|23455.8|23443.8|9
1757688430000|2025-09-12 14:47:10|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|23454.1|23442.1|14
1757688440000|2025-09-12 14:47:20|23455.4|23443.4|23444.5|23432.5|23455.8|23443.8|23444.5|23432.5|8
1757688450000|2025-09-12 14:47:30|23449.1|23437.1|23450.8|23438.8|23452|23440|23446.8|23434.8|24
1757688460000|2025-09-12 14:47:40|23451.1|23439.1|23452|23440|23452|23440|23449.1|23437.1|7
1757688470000|2025-09-12 14:47:50|23454|23442|23449.9|23437.9|23454|23442|23449.9|23437.9|11
1757688480000|2025-09-12 14:48:00|23450.2|23438.2|23447.4|23435.4|23450.2|23438.2|23447.4|23435.4|0
1757688490000|2025-09-12 14:48:10|23445.2|23433.2|23444|23432|23447.4|23435.4|23442.7|23430.7|12
1757688500000|2025-09-12 14:48:20|23443.1|23431.1|23445.2|23433.2|23445.2|23433.2|23442.7|23430.7|3
1757688510000|2025-09-12 14:48:30|23444|23432|23445.2|23433.2|23445.2|23433.2|23443.1|23431.1|3
1757688520000|2025-09-12 14:48:40|23448.1|23436.1|23445.6|23433.6|23448.1|23436.1|23445.6|23433.6|13
1757688530000|2025-09-12 14:48:50|23444.7|23432.7|23445.6|23433.6|23445.6|23433.6|23444.7|23432.7|11
1757688540000|2025-09-12 14:49:00|23444.7|23432.7|23440.1|23428.1|23444.7|23432.7|23435.1|23423.1|20
1757688550000|2025-09-12 14:49:10|23439.2|23427.2|23440.1|23428.1|23441|23429|23438.5|23426.5|18
1757688560000|2025-09-12 14:49:20|23439.2|23427.2|23443.5|23431.5|23443.5|23431.5|23439.2|23427.2|10
1757688570000|2025-09-12 14:49:30|23441|23429|23441|23429|23441.3|23429.3|23441|23429|2
1757688580000|2025-09-12 14:49:40|23441.9|23429.9|23443.5|23431.5|23443.5|23431.5|23441.9|23429.9|2
1757688590000|2025-09-12 14:49:50|23441.7|23429.7|23443.5|23431.5|23443.5|23431.5|23441.3|23429.3|9
1757688600000|2025-09-12 14:50:00|23443.1|23431.1|23444.7|23432.7|23445.6|23433.6|23441.3|23429.3|15
1757688610000|2025-09-12 14:50:10|23443.8|23431.8|23439.2|23427.2|23443.8|23431.8|23437.6|23425.6|80
1757688620000|2025-09-12 14:50:20|23438.3|23426.3|23438.3|23426.3|23438.3|23426.3|23438.3|23426.3|21
1757688630000|2025-09-12 14:50:30|23439.2|23427.2|23449.6|23437.6|23452.4|23440.4|23439.2|23427.2|20
1757688640000|2025-09-12 14:50:40|23449.2|23437.2|23449.6|23437.6|23449.9|23437.9|23449.2|23437.2|6
1757688650000|2025-09-12 14:50:50|23449.9|23437.9|23447.1|23435.1|23449.9|23437.9|23447.1|23435.1|2
1757688660000|2025-09-12 14:51:00|23446.2|23434.2|23448.7|23436.7|23450.8|23438.8|23446.2|23434.2|5
1757688670000|2025-09-12 14:51:10|23449.6|23437.6|23449.6|23437.6|23449.9|23437.9|23449.6|23437.6|1
1757688680000|2025-09-12 14:51:20|23448.7|23436.7|23439.6|23427.6|23448.7|23436.7|23439.6|23427.6|5
1757688700000|2025-09-12 14:51:40|23437.4|23425.4|23437.4|23425.4|23437.4|23425.4|23437.4|23425.4|16
1757688710000|2025-09-12 14:51:50|23436.7|23424.7|23407.8|23395.8|23436.7|23424.7|23402.8|23390.8|62
1757688720000|2025-09-12 14:52:00|23408.2|23396.2|23388.5|23376.5|23408.2|23396.2|23388.5|23376.5|62
1757688730000|2025-09-12 14:52:10|23386.4|23374.4|23383.9|23371.9|23386.4|23374.4|23378|23366|20
1757688740000|2025-09-12 14:52:20|23381|23369|23387.8|23375.8|23388.5|23376.5|23381|23369|175
1757688750000|2025-09-12 14:52:30|23390.5|23378.5|23390.1|23378.1|23399.3|23387.3|23390.1|23378.1|20
1757688760000|2025-09-12 14:52:40|23391|23379|23406.2|23394.2|23406.9|23394.9|23390.1|23378.1|33
1757688770000|2025-09-12 14:52:50|23406.9|23394.9|23406.9|23394.9|23406.9|23394.9|23405.3|23393.3|4
1757688780000|2025-09-12 14:53:00|23405.3|23393.3|23409.4|23397.4|23410.7|23398.7|23405.3|23393.3|6
1757688790000|2025-09-12 14:53:10|23410.3|23398.3|23416|23404|23418.2|23406.2|23409.4|23397.4|11
1757688800000|2025-09-12 14:53:20|23417.8|23405.8|23424.4|23412.4|23426|23414|23414.8|23402.8|9
1757688810000|2025-09-12 14:53:30|23423.5|23411.5|23418.2|23406.2|23424.4|23412.4|23418.2|23406.2|3
1757688820000|2025-09-12 14:53:40|23417.8|23405.8|23418.2|23406.2|23418.2|23406.2|23417.3|23405.3|3
1757688830000|2025-09-12 14:53:50|23419|23407|23417.8|23405.8|23421|23409|23416.5|23404.5|3
1757688840000|2025-09-12 14:54:00|23413.2|23401.2|23407.8|23395.8|23414.8|23402.8|23407.8|23395.8|34
1757688850000|2025-09-12 14:54:10|23408.2|23396.2|23409|23397|23409|23397|23408.2|23396.2|2
1757688860000|2025-09-12 14:54:20|23412.8|23400.8|23412.8|23400.8|23412.8|23400.8|23412.8|23400.8|3
1757688870000|2025-09-12 14:54:30|23410.3|23398.3|23406.9|23394.9|23410.3|23398.3|23406.9|23394.9|0
1757688880000|2025-09-12 14:54:40|23407.8|23395.8|23394.4|23382.4|23407.8|23395.8|23392.8|23380.8|9
1757688890000|2025-09-12 14:54:50|23393.5|23381.5|23399.4|23387.4|23400.7|23388.7|23393.2|23381.2|13
1757688900000|2025-09-12 14:55:00|23398.5|23386.5|23397.8|23385.8|23398.5|23386.5|23396.9|23384.9|0
1757688910000|2025-09-12 14:55:10|23395.3|23383.3|23397.8|23385.8|23401.9|23389.9|23394.4|23382.4|28
1757688920000|2025-09-12 14:55:20|23396.9|23384.9|23405.3|23393.3|23410.3|23398.3|23396.9|23384.9|9
1757688930000|2025-09-12 14:55:30|23411.9|23399.9|23417.8|23405.8|23419.4|23407.4|23411.9|23399.9|34
1757688940000|2025-09-12 14:55:40|23417.1|23405.1|23419.9|23407.9|23421.2|23409.2|23417.1|23405.1|24
1757688950000|2025-09-12 14:55:50|23419.6|23407.6|23427.4|23415.4|23427.4|23415.4|23419.6|23407.6|5
1757688960000|2025-09-12 14:56:00|23425.3|23413.3|23422.8|23410.8|23426.2|23414.2|23422.8|23410.8|5
1757688970000|2025-09-12 14:56:10|23423.7|23411.7|23423|23411|23424.9|23412.9|23422.1|23410.1|2
1757688980000|2025-09-12 14:56:20|23422.1|23410.1|23427.4|23415.4|23427.4|23415.4|23422.1|23410.1|5
1757688990000|2025-09-12 14:56:30|23427.8|23415.8|23429.6|23417.6|23432.1|23420.1|23427.1|23415.1|0
1757689000000|2025-09-12 14:56:40|23429.9|23417.9|23432.1|23420.1|23435.8|23423.8|23428.7|23416.7|9
1757689010000|2025-09-12 14:56:50|23431.2|23419.2|23428.7|23416.7|23433|23421|23428.3|23416.3|5
1757689020000|2025-09-12 14:57:00|23424.6|23412.6|23429.6|23417.6|23430.8|23418.8|23424.6|23412.6|5
1757689030000|2025-09-12 14:57:10|23429.9|23417.9|23435.8|23423.8|23435.8|23423.8|23429.6|23417.6|10
1757689040000|2025-09-12 14:57:20|23440.3|23428.3|23439.9|23427.9|23443.7|23431.7|23439.6|23427.6|13
1757689050000|2025-09-12 14:57:30|23440.3|23428.3|23440.3|23428.3|23440.3|23428.3|23440.3|23428.3|0
1757689060000|2025-09-12 14:57:40|23439.1|23427.1|23437.4|23425.4|23439.1|23427.1|23437.1|23425.1|5
1757689070000|2025-09-12 14:57:50|23438.7|23426.7|23445.8|23433.8|23445.8|23433.8|23438.7|23426.7|5
1757689080000|2025-09-12 14:58:00|23447.1|23435.1|23450.3|23438.3|23451.2|23439.2|23444.9|23432.9|9
1757689090000|2025-09-12 14:58:10|23451.2|23439.2|23447.1|23435.1|23451.2|23439.2|23444.6|23432.6|45
1757689100000|2025-09-12 14:58:20|23447.6|23435.6|23441.7|23429.7|23447.6|23435.6|23441.7|23429.7|6
1757689110000|2025-09-12 14:58:30|23439.9|23427.9|23437.1|23425.1|23443|23431|23435.5|23423.5|5
1757689120000|2025-09-12 14:58:40|23436.7|23424.7|23439.2|23427.2|23439.2|23427.2|23434.6|23422.6|0
1757689130000|2025-09-12 14:58:50|23433|23421|23434.2|23422.2|23434.2|23422.2|23432.1|23420.1|2
1757689140000|2025-09-12 14:59:00|23431.7|23419.7|23433.3|23421.3|23433.3|23421.3|23431.7|23419.7|3
1757689150000|2025-09-12 14:59:10|23431.7|23419.7|23437.1|23425.1|23437.1|23425.1|23431.7|23419.7|4
1757689160000|2025-09-12 14:59:20|23436.7|23424.7|23435.8|23423.8|23437.1|23425.1|23432.1|23420.1|1
1757689170000|2025-09-12 14:59:30|23435.5|23423.5|23439.6|23427.6|23439.6|23427.6|23435.5|23423.5|9
1757689180000|2025-09-12 14:59:40|23443|23431|23437.1|23425.1|23443|23431|23436.7|23424.7|3
1757689190000|2025-09-12 14:59:50|23436.7|23424.7|23444.2|23432.2|23444.2|23432.2|23436.7|23424.7|5
1757689200000|2025-09-12 15:00:00|23443.3|23431.3|23445.5|23433.5|23445.5|23433.5|23441.7|23429.7|4
1757689210000|2025-09-12 15:00:10|23445.8|23433.8|23453|23441|23453|23441|23445.8|23433.8|4
1757689220000|2025-09-12 15:00:20|23453.9|23441.9|23450.8|23438.8|23453.9|23441.9|23448.9|23436.9|2
1757689230000|2025-09-12 15:00:30|23452.1|23440.1|23453|23441|23453|23441|23452.1|23440.1|3
1757689240000|2025-09-12 15:00:40|23454.2|23442.2|23455.5|23443.5|23455.5|23443.5|23454.2|23442.2|3
1757689250000|2025-09-12 15:00:50|23454.6|23442.6|23454.6|23442.6|23454.6|23442.6|23454.2|23442.2|4
1757689260000|2025-09-12 15:01:00|23455.5|23443.5|23459.2|23447.2|23459.7|23447.7|23455.5|23443.5|20
1757689270000|2025-09-12 15:01:10|23455.5|23443.5|23458.9|23446.9|23459.2|23447.2|23455.5|23443.5|11
1757689280000|2025-09-12 15:01:20|23459.2|23447.2|23453.9|23441.9|23459.2|23447.2|23453.9|23441.9|2
1757689290000|2025-09-12 15:01:30|23453|23441|23456.7|23444.7|23456.7|23444.7|23452.6|23440.6|4
1757689300000|2025-09-12 15:01:40|23457.6|23445.6|23458.3|23446.3|23458.3|23446.3|23456.7|23444.7|4
1757689310000|2025-09-12 15:01:50|23462.1|23450.1|23461.7|23449.7|23463.9|23451.9|23461.7|23449.7|9
1757689320000|2025-09-12 15:02:00|23459.2|23447.2|23458.9|23446.9|23464.2|23452.2|23458.9|23446.9|9
1757689330000|2025-09-12 15:02:10|23458|23446|23456.7|23444.7|23458|23446|23456.7|23444.7|6
1757689340000|2025-09-12 15:02:20|23454.2|23442.2|23453|23441|23454.2|23442.2|23452.6|23440.6|2
1757689350000|2025-09-12 15:02:30|23455.1|23443.1|23453.5|23441.5|23455.1|23443.1|23453.5|23441.5|6
1757689360000|2025-09-12 15:02:40|23452.6|23440.6|23453.9|23441.9|23456.4|23444.4|23452.6|23440.6|8
1757689370000|2025-09-12 15:02:50|23454.2|23442.2|23454.2|23442.2|23454.2|23442.2|23454.2|23442.2|1
1757689380000|2025-09-12 15:03:00|23452.6|23440.6|23450|23438|23452.6|23440.6|23449.6|23437.6|28
1757689390000|2025-09-12 15:03:10|23447.1|23435.1|23449.6|23437.6|23450.3|23438.3|23446.2|23434.2|8
1757689400000|2025-09-12 15:03:20|23448.7|23436.7|23448.7|23436.7|23448.7|23436.7|23448.7|23436.7|8
1757689410000|2025-09-12 15:03:30|23450|23438|23449.1|23437.1|23450|23438|23449.1|23437.1|0
1757689420000|2025-09-12 15:03:40|23450.8|23438.8|23443.7|23431.7|23450.8|23438.8|23443.7|23431.7|3
1757689430000|2025-09-12 15:03:50|23442.8|23430.8|23438.7|23426.7|23442.8|23430.8|23438.7|23426.7|1
1757689440000|2025-09-12 15:04:00|23438.3|23426.3|23443.3|23431.3|23445|23433|23438.3|23426.3|5
1757689450000|2025-09-12 15:04:10|23443.7|23431.7|23438.3|23426.3|23443.7|23431.7|23437.1|23425.1|2
1757689460000|2025-09-12 15:04:20|23434.6|23422.6|23432.5|23420.5|23434.6|23422.6|23432.1|23420.1|6
1757689470000|2025-09-12 15:04:30|23433.3|23421.3|23438.9|23426.9|23439.2|23427.2|23433.3|23421.3|3
1757689480000|2025-09-12 15:04:40|23436.4|23424.4|23437.6|23425.6|23437.6|23425.6|23435.1|23423.1|15
1757689490000|2025-09-12 15:04:50|23437.1|23425.1|23438.3|23426.3|23438.3|23426.3|23436.7|23424.7|21
1757689500000|2025-09-12 15:05:00|23436.2|23424.2|23433.3|23421.3|23436.2|23424.2|23429.6|23417.6|8
1757689510000|2025-09-12 15:05:10|23434.2|23422.2|23433|23421|23441.7|23429.7|23433|23421|51
1757689520000|2025-09-12 15:05:20|23434.2|23422.2|23434.2|23422.2|23434.2|23422.2|23430.8|23418.8|4
1757689530000|2025-09-12 15:05:30|23426.7|23414.7|23424.2|23412.2|23426.7|23414.7|23423.9|23411.9|3
1757689540000|2025-09-12 15:05:40|23423.9|23411.9|23421.4|23409.4|23423.9|23411.9|23421.4|23409.4|18
1757689550000|2025-09-12 15:05:50|23421|23409|23421.4|23409.4|23421.4|23409.4|23418.9|23406.9|3
1757689560000|2025-09-12 15:06:00|23420.5|23408.5|23417.3|23405.3|23421.4|23409.4|23417.3|23405.3|84
1757689570000|2025-09-12 15:06:10|23413.9|23401.9|23408.5|23396.5|23415.6|23403.6|23406.4|23394.4|10
1757689580000|2025-09-12 15:06:20|23407.6|23395.6|23406|23394|23407.6|23395.6|23406|23394|3
1757689590000|2025-09-12 15:06:30|23408.5|23396.5|23406.7|23394.7|23408.5|23396.5|23404.8|23392.8|5
1757689600000|2025-09-12 15:06:40|23406.4|23394.4|23390.1|23378.1|23406.4|23394.4|23390.1|23378.1|117
1757689610000|2025-09-12 15:06:50|23391|23379|23391.7|23379.7|23397.3|23385.3|23391|23379|26
1757689620000|2025-09-12 15:07:00|23393.5|23381.5|23394.8|23382.8|23396.4|23384.4|23393.1|23381.1|9
1757689630000|2025-09-12 15:07:10|23393.9|23381.9|23392.3|23380.3|23394.4|23382.4|23390.1|23378.1|19
1757689640000|2025-09-12 15:07:20|23391.4|23379.4|23390.1|23378.1|23393.5|23381.5|23388.9|23376.9|18
1757689650000|2025-09-12 15:07:30|23391|23379|23398.9|23386.9|23398.9|23386.9|23391|23379|139
1757689660000|2025-09-12 15:07:40|23396|23384|23378.5|23366.5|23396|23384|23378.5|23366.5|15
1757689670000|2025-09-12 15:07:50|23381|23369|23378.5|23366.5|23382.6|23370.6|23378.5|23366.5|9
1757689680000|2025-09-12 15:08:00|23378.1|23366.1|23358.1|23346.1|23378.1|23366.1|23358.1|23346.1|38
1757689690000|2025-09-12 15:08:10|23355.1|23343.1|23353.9|23341.9|23356.4|23344.4|23348.5|23336.5|24
1757689700000|2025-09-12 15:08:20|23354.8|23342.8|23360.6|23348.6|23363.5|23351.5|23353.1|23341.1|57
1757689710000|2025-09-12 15:08:30|23362.6|23350.6|23365.1|23353.1|23369.4|23357.4|23361|23349|23
1757689720000|2025-09-12 15:08:40|23366|23354|23363.5|23351.5|23367.6|23355.6|23361|23349|14
1757689730000|2025-09-12 15:08:50|23363.9|23351.9|23373.5|23361.5|23373.5|23361.5|23363.5|23351.5|46
1757689740000|2025-09-12 15:09:00|23373.1|23361.1|23372.3|23360.3|23373.5|23361.5|23371|23359|5
1757689750000|2025-09-12 15:09:10|23371.4|23359.4|23368.7|23356.7|23371.4|23359.4|23368.7|23356.7|6
1757689760000|2025-09-12 15:09:20|||||||||26
1757689770000|2025-09-12 15:09:30|||||||||2
1757689780000|2025-09-12 15:09:40|23367.4|23355.4|23362.8|23350.8|23367.4|23355.4|23359|23347|10
1757689790000|2025-09-12 15:09:50|23365.6|23353.6|23361.5|23349.5|23365.6|23353.6|23361.5|23349.5|3
1757689800000|2025-09-12 15:10:00|23360.8|23348.8|23360.3|23348.3|23362.8|23350.8|23360.3|23348.3|2
1757689810000|2025-09-12 15:10:10|23360.6|23348.6|23357.8|23345.8|23361.5|23349.5|23356.5|23344.5|4
1757689820000|2025-09-12 15:10:20|23352.8|23340.8|23355.3|23343.3|23357.8|23345.8|23351.5|23339.5|11
1757689830000|2025-09-12 15:10:30|23352.8|23340.8|23354.9|23342.9|23354.9|23342.9|23349.9|23337.9|7
1757689840000|2025-09-12 15:10:40|23354.2|23342.2|23345.3|23333.3|23354.2|23342.2|23343.1|23331.1|25
1757689850000|2025-09-12 15:10:50|23344.9|23332.9|23354.9|23342.9|23357.4|23345.4|23344.9|23332.9|9
1757689860000|2025-09-12 15:11:00|23354|23342|23357.8|23345.8|23357.8|23345.8|23352.4|23340.4|6
1757689870000|2025-09-12 15:11:10|23357.4|23345.4|23355.3|23343.3|23357.8|23345.8|23355.3|23343.3|4
1757689880000|2025-09-12 15:11:20|23359|23347|23367.8|23355.8|23367.8|23355.8|23358.1|23346.1|8
1757689890000|2025-09-12 15:11:30|23366.5|23354.5|23363.1|23351.1|23367.8|23355.8|23363.1|23351.1|9
1757689900000|2025-09-12 15:11:40|23364.9|23352.9|23368.1|23356.1|23372.8|23360.8|23364|23352|7
1757689910000|2025-09-12 15:11:50|23366.5|23354.5|23370.7|23358.7|23372.8|23360.8|23364.4|23352.4|6
1757689920000|2025-09-12 15:12:00|23370.3|23358.3|23371.5|23359.5|23371.5|23359.5|23369|23357|11
1757689930000|2025-09-12 15:12:10|23372.8|23360.8|23364.9|23352.9|23372.8|23360.8|23362.8|23350.8|10
1757689940000|2025-09-12 15:12:20|23365.3|23353.3|23364.9|23352.9|23365.3|23353.3|23364|23352|4
1757689950000|2025-09-12 15:12:30|23363.3|23351.3|23364.9|23352.9|23364.9|23352.9|23362.8|23350.8|3
1757689960000|2025-09-12 15:12:40|23365.3|23353.3|23360.3|23348.3|23365.3|23353.3|23360.3|23348.3|7
1757689970000|2025-09-12 15:12:50|23355.3|23343.3|23358.7|23346.7|23359|23347|23355.3|23343.3|14
1757689980000|2025-09-12 15:13:00|23357.4|23345.4|23360.3|23348.3|23362.4|23350.4|23355.3|23343.3|9
1757689990000|2025-09-12 15:13:10|23362.1|23350.1|23348.3|23336.3|23362.4|23350.4|23348.3|23336.3|27
1757690000000|2025-09-12 15:13:20|23349.2|23337.2|23344.6|23332.6|23349.2|23337.2|23343.7|23331.7|13
1757690010000|2025-09-12 15:13:30|23343.7|23331.7|23347.4|23335.4|23348.3|23336.3|23342.1|23330.1|5
1757690020000|2025-09-12 15:13:40|23343.7|23331.7|23345.8|23333.8|23347.1|23335.1|23343.7|23331.7|12
1757690030000|2025-09-12 15:13:50|23329.9|23317.9|23314.9|23302.9|23329.9|23317.9|23310.8|23298.8|45
1757690040000|2025-09-12 15:14:00|23314.6|23302.6|23311.7|23299.7|23314.6|23302.6|23307.1|23295.1|25
1757690050000|2025-09-12 15:14:10|23311.3|23299.3|23309.9|23297.9|23311.3|23299.3|23306.7|23294.7|21
1757690060000|2025-09-12 15:14:20|23309|23297|23308.2|23296.2|23315.3|23303.3|23304|23292|6
1757690070000|2025-09-12 15:14:30|23309|23297|23307.8|23295.8|23310.7|23298.7|23307.8|23295.8|4
1757690080000|2025-09-12 15:14:40|23307.4|23295.4|23323.3|23311.3|23324.2|23312.2|23301.5|23289.5|81
1757690090000|2025-09-12 15:14:50|23322.1|23310.1|23324.2|23312.2|23324.2|23312.2|23321.7|23309.7|9
1757690100000|2025-09-12 15:15:00|23324.6|23312.6|23324.6|23312.6|23327.1|23315.1|23323.3|23311.3|6
1757690110000|2025-09-12 15:15:10|23324.2|23312.2|23327.1|23315.1|23327.1|23315.1|23322.1|23310.1|12
1757690120000|2025-09-12 15:15:20|23332.1|23320.1|23334.6|23322.6|23337.1|23325.1|23331.7|23319.7|33
1757690130000|2025-09-12 15:15:30|23334.9|23322.9|23334.9|23322.9|23334.9|23322.9|23334.2|23322.2|1
1757690140000|2025-09-12 15:15:40|23336.2|23324.2|23329.4|23317.4|23338.3|23326.3|23324.9|23312.9|83
1757690150000|2025-09-12 15:15:50|23331.2|23319.2|23332.4|23320.4|23335.8|23323.8|23331.2|23319.2|11
1757690160000|2025-09-12 15:16:00|23334|23322|23324.9|23312.9|23334|23322|23324.9|23312.9|21
1757690170000|2025-09-12 15:16:10|23322.4|23310.4|23317.8|23305.8|23322.4|23310.4|23316.5|23304.5|4
1757690180000|2025-09-12 15:16:20|23320.7|23308.7|23320.3|23308.3|23320.7|23308.7|23319.9|23307.9|3
1757690190000|2025-09-12 15:16:30|23321.5|23309.5|23329.9|23317.9|23330.3|23318.3|23319.9|23307.9|22
1757690200000|2025-09-12 15:16:40|23330.3|23318.3|23333.2|23321.2|23334|23322|23326.5|23314.5|7
1757690210000|2025-09-12 15:16:50|23333.9|23321.9|23329.9|23317.9|23337.4|23325.4|23329.9|23317.9|9
1757690220000|2025-09-12 15:17:00|23329|23317|23326.5|23314.5|23331.2|23319.2|23326.5|23314.5|7
1757690230000|2025-09-12 15:17:10|23339.9|23327.9|23339|23327|23340.3|23328.3|23339|23327|6
1757690240000|2025-09-12 15:17:20|23339.9|23327.9|23337.4|23325.4|23339.9|23327.9|23337.4|23325.4|4
1757690250000|2025-09-12 15:17:30|23334.9|23322.9|23337.4|23325.4|23338.7|23326.7|23334.9|23322.9|4
1757690260000|2025-09-12 15:17:40|23336.5|23324.5|23328.7|23316.7|23336.5|23324.5|23328.7|23316.7|5
1757690270000|2025-09-12 15:17:50|23334|23322|23334|23322|23334|23322|23334|23322|3
1757690280000|2025-09-12 15:18:00|23333.7|23321.7|23329.9|23317.9|23335.3|23323.3|23329.9|23317.9|4
1757690290000|2025-09-12 15:18:10|23324.9|23312.9|23324.9|23312.9|23326.5|23314.5|23319.9|23307.9|9
1757690300000|2025-09-12 15:18:20|||||||||1
1757690310000|2025-09-12 15:18:30|23322.8|23310.8|23327.4|23315.4|23329.9|23317.9|23322.8|23310.8|7
1757690320000|2025-09-12 15:18:40|23329.9|23317.9|23324.9|23312.9|23329.9|23317.9|23324.1|23312.1|4
1757690330000|2025-09-12 15:18:50|23326.6|23314.6|23326.6|23314.6|23327.4|23315.4|23325.3|23313.3|3
1757690340000|2025-09-12 15:19:00|23329.9|23317.9|23327.4|23315.4|23334.6|23322.6|23327.4|23315.4|30
1757690350000|2025-09-12 15:19:10|23328.3|23316.3|23329.2|23317.2|23330.8|23318.8|23324.9|23312.9|9
1757690360000|2025-09-12 15:19:20|23328.3|23316.3|23321.7|23309.7|23328.3|23316.3|23321.7|23309.7|3
1757690370000|2025-09-12 15:19:30|23322.1|23310.1|23327.1|23315.1|23327.1|23315.1|23320.8|23308.8|3
1757690380000|2025-09-12 15:19:40|23326.7|23314.7|23327.1|23315.1|23327.1|23315.1|23326.7|23314.7|2
1757690390000|2025-09-12 15:19:50|23324.6|23312.6|23329.6|23317.6|23331.7|23319.7|23324.2|23312.2|11
1757690400000|2025-09-12 15:20:00|23329.2|23317.2|23330.5|23318.5|23330.5|23318.5|23327.1|23315.1|7
1757690410000|2025-09-12 15:20:10|23329.6|23317.6|23329.2|23317.2|23334.6|23322.6|23329.2|23317.2|3
1757690420000|2025-09-12 15:20:20|23330.1|23318.1|23335.8|23323.8|23335.8|23323.8|23330.1|23318.1|10
1757690430000|2025-09-12 15:20:30|23336.2|23324.2|23343|23331|23343|23331|23336.2|23324.2|2
1757690440000|2025-09-12 15:20:40|23346.7|23334.7|23343.3|23331.3|23346.7|23334.7|23341.7|23329.7|6
1757690450000|2025-09-12 15:20:50|23343.8|23331.8|23344.2|23332.2|23345.5|23333.5|23343.3|23331.3|11
1757690460000|2025-09-12 15:21:00|23344.6|23332.6|23357.4|23345.4|23357.4|23345.4|23344.6|23332.6|13
1757690470000|2025-09-12 15:21:10|23355.8|23343.8|23356.7|23344.7|23358.3|23346.3|23354.2|23342.2|20
1757690480000|2025-09-12 15:21:20|23355.8|23343.8|23353.8|23341.8|23355.8|23343.8|23353.3|23341.3|4
1757690490000|2025-09-12 15:21:30|23353|23341|23354.2|23342.2|23354.6|23342.6|23353|23341|8
1757690500000|2025-09-12 15:21:40|23354.6|23342.6|23359.2|23347.2|23359.2|23347.2|23354.6|23342.6|7
1757690510000|2025-09-12 15:21:50|23359.6|23347.6|23370.1|23358.1|23370.8|23358.8|23359.6|23347.6|5
1757690520000|2025-09-12 15:22:00|23369.2|23357.2|23364.7|23352.7|23371|23359|23362.6|23350.6|120
1757690530000|2025-09-12 15:22:10|23365.1|23353.1|23361|23349|23365.6|23353.6|23356|23344|14
1757690540000|2025-09-12 15:22:20|23361.9|23349.9|23356.7|23344.7|23361.9|23349.9|23353.6|23341.6|172
1757690550000|2025-09-12 15:22:30|23351.7|23339.7|23341.7|23329.7|23354.5|23342.5|23341.7|23329.7|41
1757690560000|2025-09-12 15:22:40|23341.3|23329.3|23341.3|23329.3|23342.9|23330.9|23341.3|23329.3|4
1757690570000|2025-09-12 15:22:50|23341.7|23329.7|23343.8|23331.8|23343.8|23331.8|23341.7|23329.7|5
1757690580000|2025-09-12 15:23:00|23343.4|23331.4|23342.8|23330.8|23344.5|23332.5|23341.7|23329.7|57
1757690590000|2025-09-12 15:23:10|23344.2|23332.2|23351.1|23339.1|23351.1|23339.1|23342|23330|6
1757690600000|2025-09-12 15:23:20|23352.8|23340.8|23354.5|23342.5|23354.5|23342.5|23352|23340|10
1757690610000|2025-09-12 15:23:30|23350.3|23338.3|23355.8|23343.8|23355.8|23343.8|23350.3|23338.3|26
1757690620000|2025-09-12 15:23:40|23357.4|23345.4|23357|23345|23357.4|23345.4|23354.5|23342.5|2
1757690630000|2025-09-12 15:23:50|23354.5|23342.5|23357|23345|23357|23345|23352|23340|6
1757690640000|2025-09-12 15:24:00|23357.4|23345.4|23363.3|23351.3|23364.5|23352.5|23357|23345|5
1757690650000|2025-09-12 15:24:10|23362|23350|23354.5|23342.5|23362|23350|23354.5|23342.5|3
1757690660000|2025-09-12 15:24:20|23351.1|23339.1|23349.5|23337.5|23352|23340|23349.5|23337.5|1
1757690670000|2025-09-12 15:24:30|23347|23335|23344.5|23332.5|23347.4|23335.4|23342.4|23330.4|7
1757690680000|2025-09-12 15:24:40|23342.8|23330.8|23347.4|23335.4|23349.5|23337.5|23342.8|23330.8|14
1757690690000|2025-09-12 15:24:50|23347|23335|23338.3|23326.3|23348.7|23336.7|23338.3|23326.3|3
1757690700000|2025-09-12 15:25:00|23336.2|23324.2|23331.2|23319.2|23336.2|23324.2|23331.2|23319.2|6
1757690710000|2025-09-12 15:25:10|23330.3|23318.3|23332|23320|23332|23320|23330.3|23318.3|4
1757690720000|2025-09-12 15:25:20|23331.2|23319.2|23331.2|23319.2|23331.2|23319.2|23331.2|23319.2|3
1757690730000|2025-09-12 15:25:30|23332|23320|23334.5|23322.5|23334.5|23322.5|23331.2|23319.2|9
1757690740000|2025-09-12 15:25:40|23334.9|23322.9|23329.9|23317.9|23334.9|23322.9|23329.9|23317.9|1
1757690750000|2025-09-12 15:25:50|23329.5|23317.5|23317|23305|23332.4|23320.4|23317|23305|12
1757690760000|2025-09-12 15:26:00|23315.3|23303.3|23315.3|23303.3|23315.3|23303.3|23315.3|23303.3|1
1757690770000|2025-09-12 15:26:10|23317|23305|23312|23300|23317|23305|23312|23300|4
1757690780000|2025-09-12 15:26:20|23310.3|23298.3|23296.2|23284.2|23310.3|23298.3|23296.2|23284.2|19
1757690790000|2025-09-12 15:26:30|23295.3|23283.3|23294.9|23282.9|23296.2|23284.2|23292.8|23280.8|8
1757690800000|2025-09-12 15:26:40|23294.5|23282.5|23291.2|23279.2|23294.5|23282.5|23286.2|23274.2|12
1757690810000|2025-09-12 15:26:50|23290.4|23278.4|23284.5|23272.5|23292|23280|23283.7|23271.7|6
1757690820000|2025-09-12 15:27:00|23284.9|23272.9|23287|23275|23288.7|23276.7|23284.9|23272.9|12
1757690830000|2025-09-12 15:27:10|23288.7|23276.7|23284|23272|23288.7|23276.7|23282.8|23270.8|20
1757690840000|2025-09-12 15:27:20|23282.8|23270.8|23286.2|23274.2|23286.2|23274.2|23279.9|23267.9|10
1757690850000|2025-09-12 15:27:30|23285.3|23273.3|23284.9|23272.9|23288.7|23276.7|23282.4|23270.4|8
1757690860000|2025-09-12 15:27:40|23283.7|23271.7|23266.9|23254.9|23283.7|23271.7|23264.4|23252.4|167
1757690870000|2025-09-12 15:27:50|23267.8|23255.8|23268.1|23256.1|23268.5|23256.5|23263.5|23251.5|10
1757690880000|2025-09-12 15:28:00|23267.8|23255.8|23283.5|23271.5|23287.6|23275.6|23266.9|23254.9|44
1757690890000|2025-09-12 15:28:10|23283.9|23271.9|23290.6|23278.6|23290.6|23278.6|23283.9|23271.9|23
1757690900000|2025-09-12 15:28:20|23295.6|23283.6|23296.5|23284.5|23300.3|23288.3|23293.5|23281.5|8
1757690910000|2025-09-12 15:28:30|23295.6|23283.6|23291.9|23279.9|23300.3|23288.3|23291.9|23279.9|40
1757690920000|2025-09-12 15:28:40|23290.6|23278.6|23287.8|23275.8|23290.6|23278.6|23287.8|23275.8|3
1757690930000|2025-09-12 15:28:50|23284.4|23272.4|23279.4|23267.4|23285.3|23273.3|23279.4|23267.4|4
1757690940000|2025-09-12 15:29:00|23278.1|23266.1|23275.6|23263.6|23280.3|23268.3|23275.6|23263.6|3
1757690950000|2025-09-12 15:29:10|23275.1|23263.1|23278.5|23266.5|23278.9|23266.9|23275.1|23263.1|30
1757690960000|2025-09-12 15:29:20|23278.9|23266.9|23293.5|23281.5|23296|23284|23278.5|23266.5|11
1757690970000|2025-09-12 15:29:30|23294|23282|23292.8|23280.8|23294|23282|23291|23279|10
1757690980000|2025-09-12 15:29:40|23293.1|23281.1|23292.8|23280.8|23295.3|23283.3|23292.8|23280.8|6
1757690990000|2025-09-12 15:29:50|23293.1|23281.1|23287.8|23275.8|23293.1|23281.1|23287.8|23275.8|4
1757691000000|2025-09-12 15:30:00|23288.9|23276.9|23289.8|23277.8|23292.3|23280.3|23288.5|23276.5|2
1757691010000|2025-09-12 15:30:10|23291|23279|23289.8|23277.8|23291|23279|23288.5|23276.5|12
1757691020000|2025-09-12 15:30:20|23292.8|23280.8|23283.5|23271.5|23292.8|23280.8|23283.5|23271.5|11
1757691030000|2025-09-12 15:30:30|23284.4|23272.4|23282.3|23270.3|23287.3|23275.3|23281|23269|5
1757691040000|2025-09-12 15:30:40|23281|23269|23288.5|23276.5|23290.1|23278.1|23281|23269|13
1757691050000|2025-09-12 15:30:50|23288.9|23276.9|23291|23279|23291|23279|23287.3|23275.3|4
1757691060000|2025-09-12 15:31:00|23293.9|23281.9|23294.8|23282.8|23294.8|23282.8|23293.9|23281.9|3
1757691070000|2025-09-12 15:31:10|23292.6|23280.6|23296|23284|23296|23284|23291|23279|7
1757691080000|2025-09-12 15:31:20|23296.4|23284.4|23288.9|23276.9|23296.4|23284.4|23286.4|23274.4|15
1757691090000|2025-09-12 15:31:30|23290.5|23278.5|23293.9|23281.9|23296|23284|23290.5|23278.5|5
1757691100000|2025-09-12 15:31:40|23290.1|23278.1|23285.5|23273.5|23291.4|23279.4|23285.5|23273.5|20
1757691110000|2025-09-12 15:31:50|23285.8|23273.8|23276.7|23264.7|23286.7|23274.7|23276.7|23264.7|26
1757691120000|2025-09-12 15:32:00|23280|23268|23285.9|23273.9|23286.7|23274.7|23279.2|23267.2|23
1757691130000|2025-09-12 15:32:10|23285.5|23273.5|23277.1|23265.1|23285.9|23273.9|23277.1|23265.1|66
1757691140000|2025-09-12 15:32:20|23272.1|23260.1|23266.7|23254.7|23272.1|23260.1|23262.1|23250.1|11
1757691150000|2025-09-12 15:32:30|23267.1|23255.1|23267.5|23255.5|23269.6|23257.6|23264.6|23252.6|6
1757691160000|2025-09-12 15:32:40|23271.2|23259.2|23266.7|23254.7|23271.2|23259.2|23265.9|23253.9|6
1757691170000|2025-09-12 15:32:50|23267.5|23255.5|23265.9|23253.9|23267.5|23255.5|23263.4|23251.4|11
1757691180000|2025-09-12 15:33:00|23264.6|23252.6|23274.2|23262.2|23274.6|23262.6|23264.2|23252.2|4
1757691190000|2025-09-12 15:33:10|23274.6|23262.6|23272.1|23260.1|23274.6|23262.6|23272.1|23260.1|7
1757691200000|2025-09-12 15:33:20|23270.9|23258.9|23267.1|23255.1|23272.1|23260.1|23263.4|23251.4|16
1757691210000|2025-09-12 15:33:30|23254.6|23242.6|23256.7|23244.7|23257.5|23245.5|23254.6|23242.6|12
1757691220000|2025-09-12 15:33:40|23255.9|23243.9|23254.6|23242.6|23255.9|23243.9|23252.1|23240.1|9
1757691230000|2025-09-12 15:33:50|23254.2|23242.2|23254.2|23242.2|23257.1|23245.1|23254.2|23242.2|1
1757691240000|2025-09-12 15:34:00|23253.4|23241.4|23263.4|23251.4|23263.4|23251.4|23249.6|23237.6|9
1757691250000|2025-09-12 15:34:10|23254.6|23242.6|23258|23246|23258.4|23246.4|23254.6|23242.6|11
1757691260000|2025-09-12 15:34:20|23257.6|23245.6|23258.4|23246.4|23261.7|23249.7|23248.7|23236.7|11
1757691270000|2025-09-12 15:34:30|23257.5|23245.5|23259.2|23247.2|23259.2|23247.2|23254.2|23242.2|7
1757691280000|2025-09-12 15:34:40|23258.4|23246.4|23258.4|23246.4|23259.2|23247.2|23258.4|23246.4|1
1757691290000|2025-09-12 15:34:50|23259.2|23247.2|23262.5|23250.5|23262.5|23250.5|23258.4|23246.4|23
1757691300000|2025-09-12 15:35:00|23263.4|23251.4|23262.5|23250.5|23264.6|23252.6|23259.2|23247.2|5
1757691310000|2025-09-12 15:35:10|23262.1|23250.1|23258.4|23246.4|23262.1|23250.1|23255.9|23243.9|6
1757691320000|2025-09-12 15:35:20|23254.2|23242.2|23248.4|23236.4|23254.2|23242.2|23248.4|23236.4|7
1757691330000|2025-09-12 15:35:30|23250.3|23238.3|23260|23248|23260|23248|23250.3|23238.3|16
1757691340000|2025-09-12 15:35:40|23257.8|23245.8|23258.4|23246.4|23260.3|23248.3|23256.1|23244.1|20
1757691350000|2025-09-12 15:35:50|23258|23246|23260.3|23248.3|23264.6|23252.6|23258|23246|61
1757691360000|2025-09-12 15:36:00|23261.2|23249.2|23260|23248|23262.5|23250.5|23259.1|23247.1|3
1757691370000|2025-09-12 15:36:10|23261.6|23249.6|23262.5|23250.5|23265|23253|23260.3|23248.3|2
1757691380000|2025-09-12 15:36:20|23262.8|23250.8|23264.1|23252.1|23265|23253|23260|23248|4
1757691390000|2025-09-12 15:36:30|23261.6|23249.6|23265.3|23253.3|23267.5|23255.5|23261.2|23249.2|8
1757691400000|2025-09-12 15:36:40|23267.5|23255.5|23276.7|23264.7|23276.7|23264.7|23267.5|23255.5|12
1757691410000|2025-09-12 15:36:50|23275.9|23263.9|23286.6|23274.6|23286.6|23274.6|23275|23263|90
1757691420000|2025-09-12 15:37:00|23287.8|23275.8|23292.1|23280.1|23292.1|23280.1|23287.8|23275.8|6
1757691430000|2025-09-12 15:37:10|23293.4|23281.4|23273.4|23261.4|23293.4|23281.4|23270|23258|7
1757691440000|2025-09-12 15:37:20|23282.1|23270.1|23283.4|23271.4|23283.4|23271.4|23279.2|23267.2|12
1757691450000|2025-09-12 15:37:30|23284.2|23272.2|23276.7|23264.7|23284.2|23272.2|23276.7|23264.7|4
1757691460000|2025-09-12 15:37:40|23277.1|23265.1|23271.7|23259.7|23279.2|23267.2|23271.7|23259.7|36
1757691470000|2025-09-12 15:37:50|23271.4|23259.4|23252.6|23240.6|23271.4|23259.4|23251.7|23239.7|25
1757691480000|2025-09-12 15:38:00|23252.3|23240.3|23251.4|23239.4|23252.3|23240.3|23251.4|23239.4|6
1757691490000|2025-09-12 15:38:10|23252.3|23240.3|23256.7|23244.7|23256.7|23244.7|23251.7|23239.7|8
1757691500000|2025-09-12 15:38:20|23256.8|23244.8|23254.3|23242.3|23256.8|23244.8|23252.6|23240.6|2
1757691510000|2025-09-12 15:38:30|23256.4|23244.4|23265.5|23253.5|23265.5|23253.5|23255.1|23243.1|7
1757691520000|2025-09-12 15:38:40|23266.4|23254.4|23266|23254|23270.1|23258.1|23265.1|23253.1|4
1757691530000|2025-09-12 15:38:50|23266.8|23254.8|23262.6|23250.6|23266.8|23254.8|23261.8|23249.8|4
1757691540000|2025-09-12 15:39:00|23261.8|23249.8|23266.4|23254.4|23266.4|23254.4|23261.8|23249.8|5
1757691550000|2025-09-12 15:39:10|23261.4|23249.4|23265.1|23253.1|23265.1|23253.1|23261.4|23249.4|5
1757691560000|2025-09-12 15:39:20|23264.3|23252.3|23265.1|23253.1|23265.1|23253.1|23264.3|23252.3|2
1757691570000|2025-09-12 15:39:30|23264.3|23252.3|23266|23254|23266|23254|23264.3|23252.3|1
1757691580000|2025-09-12 15:39:40|23265.7|23253.7|23263.9|23251.9|23266.4|23254.4|23262.6|23250.6|8
1757691590000|2025-09-12 15:39:50|23263.5|23251.5|23266.4|23254.4|23266.4|23254.4|23263.5|23251.5|3
1757691600000|2025-09-12 15:40:00|23266|23254|23263.9|23251.9|23267.3|23255.3|23263.9|23251.9|2
1757691610000|2025-09-12 15:40:10|23263|23251|23260.1|23248.1|23263.5|23251.5|23259.3|23247.3|3
1757691620000|2025-09-12 15:40:20|23261|23249|23246.4|23234.4|23261|23249|23246.4|23234.4|12
1757691630000|2025-09-12 15:40:30|23247.6|23235.6|23248.5|23236.5|23248.9|23236.9|23246.8|23234.8|15
1757691640000|2025-09-12 15:40:40|23247.6|23235.6|23253.5|23241.5|23256|23244|23247.6|23235.6|5
1757691650000|2025-09-12 15:40:50|23251.8|23239.8|23253.4|23241.4|23254.6|23242.6|23250.9|23238.9|29
1757691660000|2025-09-12 15:41:00|23252.5|23240.5|23243.7|23231.7|23253.4|23241.4|23243.7|23231.7|15
1757691670000|2025-09-12 15:41:10|23242.8|23230.8|23241.6|23229.6|23242.8|23230.8|23240|23228|82
1757691680000|2025-09-12 15:41:20|23246.6|23234.6|23241.6|23229.6|23246.6|23234.6|23241.6|23229.6|6
1757691690000|2025-09-12 15:41:30|23242.5|23230.5|23247.1|23235.1|23251.6|23239.6|23242.5|23230.5|6
1757691700000|2025-09-12 15:41:40|23245.3|23233.3|23244.1|23232.1|23247.8|23235.8|23244.1|23232.1|2
1757691710000|2025-09-12 15:41:50|23245|23233|23247.5|23235.5|23247.8|23235.8|23245|23233|3
1757691720000|2025-09-12 15:42:00|23247.8|23235.8|23236.6|23224.6|23249.5|23237.5|23231.2|23219.2|17
1757691730000|2025-09-12 15:42:10|23237.5|23225.5|23225.7|23213.7|23239.1|23227.1|23224.1|23212.1|13
1757691740000|2025-09-12 15:42:20|23226.6|23214.6|23226.6|23214.6|23230.7|23218.7|23223.2|23211.2|7
1757691750000|2025-09-12 15:42:30|23225.7|23213.7|23230.4|23218.4|23230.7|23218.7|23224.5|23212.5|3
1757691760000|2025-09-12 15:42:40|23233.2|23221.2|23229.6|23217.6|23233.2|23221.2|23229.6|23217.6|4
1757691770000|2025-09-12 15:42:50|23229.1|23217.1|23232.5|23220.5|23233.2|23221.2|23229.1|23217.1|7
1757691780000|2025-09-12 15:43:00|23233.2|23221.2|23239.1|23227.1|23240|23228|23231.6|23219.6|10
1757691790000|2025-09-12 15:43:10|23238.2|23226.2|23235.4|23223.4|23239.1|23227.1|23233.2|23221.2|9
1757691800000|2025-09-12 15:43:20|23235|23223|23240|23228|23240|23228|23234.1|23222.1|1
1757691810000|2025-09-12 15:43:30|23239.6|23227.6|23229.8|23217.8|23239.6|23227.6|23228.2|23216.2|22
1757691820000|2025-09-12 15:43:40|23230.7|23218.7|23228.9|23216.9|23231.1|23219.1|23228.6|23216.6|2
1757691830000|2025-09-12 15:43:50|23228.6|23216.6|23231.4|23219.4|23234.5|23222.5|23227|23215|4
1757691840000|2025-09-12 15:44:00|23233.2|23221.2|23223.9|23211.9|23233.2|23221.2|23222.2|23210.2|5
1757691850000|2025-09-12 15:44:10|23223.6|23211.6|23221.4|23209.4|23223.6|23211.6|23218.9|23206.9|8
1757691860000|2025-09-12 15:44:20|23220.6|23208.6|23212.7|23200.7|23221.8|23209.8|23211.1|23199.1|152
1757691870000|2025-09-12 15:44:30|23214.5|23202.5|23213.9|23201.9|23218.9|23206.9|23212.3|23200.3|75
1757691880000|2025-09-12 15:44:40|23214.3|23202.3|23219.3|23207.3|23219.3|23207.3|23214.3|23202.3|45
1757691890000|2025-09-12 15:44:50|23220.2|23208.2|23222.2|23210.2|23223.8|23211.8|23219.3|23207.3|29
1757691900000|2025-09-12 15:45:00|23221.8|23209.8|23218.4|23206.4|23221.8|23209.8|23215.6|23203.6|16
1757691910000|2025-09-12 15:45:10|23215.8|23203.8|23211.4|23199.4|23215.8|23203.8|23209.7|23197.7|19
1757691920000|2025-09-12 15:45:20|23211.8|23199.8|23211.8|23199.8|23213.4|23201.4|23210.2|23198.2|8
1757691930000|2025-09-12 15:45:30|23209.7|23197.7|23212.2|23200.2|23213.4|23201.4|23209.3|23197.3|13
1757691940000|2025-09-12 15:45:40|23213.1|23201.1|23214.3|23202.3|23214.3|23202.3|23211.8|23199.8|2
1757691950000|2025-09-12 15:45:50|23213.4|23201.4|23206.4|23194.4|23213.4|23201.4|23201.8|23189.8|31
1757691960000|2025-09-12 15:46:00|23208.6|23196.6|23204.8|23192.8|23211.4|23199.4|23204.8|23192.8|8
1757691970000|2025-09-12 15:46:10|23206.4|23194.4|23205.7|23193.7|23206.4|23194.4|23203.9|23191.9|3
1757691980000|2025-09-12 15:46:20|23204.8|23192.8|23195.4|23183.4|23204.8|23192.8|23195.4|23183.4|12
1757691990000|2025-09-12 15:46:30|23194.5|23182.5|23198.2|23186.2|23200.7|23188.7|23194.5|23182.5|8
1757692000000|2025-09-12 15:46:40|23193.6|23181.6|23191.5|23179.5|23194|23182|23189|23177|6
1757692010000|2025-09-12 15:46:50|23196.5|23184.5|23198.2|23186.2|23201.1|23189.1|23194.8|23182.8|8
1757692020000|2025-09-12 15:47:00|23197.3|23185.3|23202|23190|23205.7|23193.7|23196.5|23184.5|7
1757692030000|2025-09-12 15:47:10|23198.2|23186.2|23186.1|23174.1|23198.2|23186.2|23186.1|23174.1|9
1757692040000|2025-09-12 15:47:20|23184.5|23172.5|23182.3|23170.3|23184.5|23172.5|23173.6|23161.6|56
1757692050000|2025-09-12 15:47:30|23183.2|23171.2|23184|23172|23184.8|23172.8|23182.3|23170.3|6
1757692060000|2025-09-12 15:47:40|23184.8|23172.8|23179.8|23167.8|23186.5|23174.5|23179.8|23167.8|9
1757692070000|2025-09-12 15:47:50|23179|23167|23189|23177|23191.5|23179.5|23176.5|23164.5|11
1757692080000|2025-09-12 15:48:00|23190.2|23178.2|23194.8|23182.8|23194.8|23182.8|23190.2|23178.2|7
1757692090000|2025-09-12 15:48:10|23193.2|23181.2|23190.7|23178.7|23193.6|23181.6|23190.7|23178.7|3
1757692100000|2025-09-12 15:48:20|23191.1|23179.1|23199.8|23187.8|23199.8|23187.8|23191.1|23179.1|7
1757692110000|2025-09-12 15:48:30|23200.7|23188.7|23201.5|23189.5|23202.3|23190.3|23198.2|23186.2|5
1757692120000|2025-09-12 15:48:40|23202.3|23190.3|23199.8|23187.8|23204.8|23192.8|23197.3|23185.3|4
1757692130000|2025-09-12 15:48:50|23200.9|23188.9|23204.8|23192.8|23207.3|23195.3|23199.8|23187.8|6
1757692140000|2025-09-12 15:49:00|23205.6|23193.6|23217.2|23205.2|23217.2|23205.2|23205.6|23193.6|88
1757692150000|2025-09-12 15:49:10|23216.8|23204.8|23217.2|23205.2|23219.3|23207.3|23216.8|23204.8|4
1757692160000|2025-09-12 15:49:20|23219.3|23207.3|23216.5|23204.5|23219.3|23207.3|23215.7|23203.7|33
1757692170000|2025-09-12 15:49:30|23217.3|23205.3|23217.3|23205.3|23218.2|23206.2|23216.1|23204.1|2
1757692180000|2025-09-12 15:49:40|23217|23205|23218.6|23206.6|23220.7|23208.7|23217|23205|7
1757692190000|2025-09-12 15:49:50|23221.1|23209.1|23236.5|23224.5|23238.2|23226.2|23219|23207|11
1757692200000|2025-09-12 15:50:00|23235.7|23223.7|23235.7|23223.7|23236.1|23224.1|23231.1|23219.1|10
1757692210000|2025-09-12 15:50:10|23236.1|23224.1|23243.6|23231.6|23243.6|23231.6|23232.7|23220.7|9
1757692220000|2025-09-12 15:50:20|23243.2|23231.2|23238.6|23226.6|23243.6|23231.6|23238.6|23226.6|9
1757692230000|2025-09-12 15:50:30|23235.2|23223.2|23229|23217|23241.1|23229.1|23228.2|23216.2|16
1757692240000|2025-09-12 15:50:40|23228.6|23216.6|23216.5|23204.5|23231.1|23219.1|23216.5|23204.5|8
1757692250000|2025-09-12 15:50:50|23216.8|23204.8|23211.1|23199.1|23216.8|23204.8|23206.1|23194.1|20
1757692260000|2025-09-12 15:51:00|23209.3|23197.3|23213.6|23201.6|23213.6|23201.6|23209.3|23197.3|5
1757692270000|2025-09-12 15:51:10|23215.2|23203.2|23214|23202|23217.3|23205.3|23213.6|23201.6|7
1757692280000|2025-09-12 15:51:20|23221.1|23209.1|23219.8|23207.8|23221.1|23209.1|23214|23202|5
1757692290000|2025-09-12 15:51:30|23221.1|23209.1|23225.2|23213.2|23225.2|23213.2|23218.6|23206.6|3
1757692300000|2025-09-12 15:51:40|23224|23212|23223.6|23211.6|23225.2|23213.2|23222.7|23210.7|6
1757692310000|2025-09-12 15:51:50|23224|23212|23236.5|23224.5|23236.5|23224.5|23224|23212|17
1757692320000|2025-09-12 15:52:00|23235.6|23223.6|23219|23207|23242.3|23230.3|23218.1|23206.1|48
1757692330000|2025-09-12 15:52:10|23214|23202|23214|23202|23215.6|23203.6|23214|23202|21
1757692340000|2025-09-12 15:52:20|23215.7|23203.7|23214|23202|23215.7|23203.7|23214|23202|6
1757692350000|2025-09-12 15:52:30|23214.3|23202.3|23221.5|23209.5|23221.5|23209.5|23214|23202|23
1757692360000|2025-09-12 15:52:40|23217.3|23205.3|23214.8|23202.8|23221.5|23209.5|23214.8|23202.8|12
1757692370000|2025-09-12 15:52:50|23213.6|23201.6|23213.6|23201.6|23213.6|23201.6|23213.6|23201.6|1
1757692380000|2025-09-12 15:53:00|23208.2|23196.2|23208.6|23196.6|23209.8|23197.8|23207.3|23195.3|5
1757692390000|2025-09-12 15:53:10|23207.3|23195.3|23204|23192|23210.7|23198.7|23204|23192|4
1757692400000|2025-09-12 15:53:20|23209.9|23197.9|23209.9|23197.9|23209.9|23197.9|23206.1|23194.1|8
1757692410000|2025-09-12 15:53:30|23210.7|23198.7|23214|23202|23217.4|23205.4|23209.9|23197.9|8
1757692420000|2025-09-12 15:53:40|23213.6|23201.6|23218.2|23206.2|23218.6|23206.6|23213.2|23201.2|11
1757692430000|2025-09-12 15:53:50|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|1
1757692440000|2025-09-12 15:54:00|23220.7|23208.7|23219.9|23207.9|23220.7|23208.7|23218.6|23206.6|9
1757692450000|2025-09-12 15:54:10|23218.6|23206.6|23221.5|23209.5|23222.4|23210.4|23215.2|23203.2|4
1757692460000|2025-09-12 15:54:20|23221.8|23209.8|23235.7|23223.7|23236.6|23224.6|23221.8|23209.8|15
1757692470000|2025-09-12 15:54:30|23234|23222|23229.9|23217.9|23234|23222|23227.7|23215.7|11
1757692480000|2025-09-12 15:54:40|23229|23217|23227.4|23215.4|23229.9|23217.9|23226.1|23214.1|3
1757692490000|2025-09-12 15:54:50|23226.5|23214.5|23227.7|23215.7|23228.6|23216.6|23221.1|23209.1|18
1757692500000|2025-09-12 15:55:00|23228.6|23216.6|23220.7|23208.7|23228.6|23216.6|23218.2|23206.2|7
1757692510000|2025-09-12 15:55:10|23219.9|23207.9|23200.7|23188.7|23220.7|23208.7|23197.7|23185.7|29
1757692520000|2025-09-12 15:55:20|23201.6|23189.6|23202|23190|23204.5|23192.5|23200.7|23188.7|8
1757692530000|2025-09-12 15:55:30|23201.3|23189.3|23205.4|23193.4|23205.4|23193.4|23201.3|23189.3|2
1757692540000|2025-09-12 15:55:40|23206.3|23194.3|23205.7|23193.7|23209.1|23197.1|23205.7|23193.7|4
1757692550000|2025-09-12 15:55:50|23203.2|23191.2|23205|23193|23205|23193|23202.5|23190.5|12
1757692560000|2025-09-12 15:56:00|23202|23190|23201.6|23189.6|23202.5|23190.5|23200.4|23188.4|4
1757692570000|2025-09-12 15:56:10|23202.5|23190.5|23206.3|23194.3|23206.3|23194.3|23201.6|23189.6|6
1757692580000|2025-09-12 15:56:20|23206.6|23194.6|23202.5|23190.5|23207.5|23195.5|23202.5|23190.5|9
1757692590000|2025-09-12 15:56:30|23203.8|23191.8|23205.4|23193.4|23207.2|23195.2|23202.5|23190.5|1
1757692600000|2025-09-12 15:56:40|23203.2|23191.2|23205.4|23193.4|23207.5|23195.5|23203.2|23191.2|3
1757692610000|2025-09-12 15:56:50|23207.5|23195.5|23207.9|23195.9|23210|23198|23206.6|23194.6|13
1757692620000|2025-09-12 15:57:00|23206.6|23194.6|23211.3|23199.3|23211.3|23199.3|23206.6|23194.6|13
1757692630000|2025-09-12 15:57:10|23210|23198|23209.1|23197.1|23210.4|23198.4|23209.1|23197.1|10
1757692640000|2025-09-12 15:57:20|23210|23198|23210|23198|23210.4|23198.4|23209.1|23197.1|4
1757692650000|2025-09-12 15:57:30|23208.2|23196.2|23210.7|23198.7|23211.6|23199.6|23206.6|23194.6|7
1757692660000|2025-09-12 15:57:40|23211.6|23199.6|23212.9|23200.9|23212.9|23200.9|23211.6|23199.6|0
1757692670000|2025-09-12 15:57:50|23212.5|23200.5|23215.7|23203.7|23217.5|23205.5|23210.4|23198.4|18
1757692680000|2025-09-12 15:58:00|23199.5|23187.5|23195.4|23183.4|23200.4|23188.4|23195|23183|10
1757692690000|2025-09-12 15:58:10|23196.3|23184.3|23197.5|23185.5|23200|23188|23195|23183|27
1757692700000|2025-09-12 15:58:20|23197.2|23185.2|23183.2|23171.2|23197.2|23185.2|23183.2|23171.2|6
1757692710000|2025-09-12 15:58:30|23185|23173|23189.1|23177.1|23198.4|23186.4|23183.2|23171.2|9
1757692720000|2025-09-12 15:58:40|23187.9|23175.9|23187.9|23175.9|23190.4|23178.4|23185.4|23173.4|2
1757692730000|2025-09-12 15:58:50|23190.4|23178.4|23187.5|23175.5|23191.6|23179.6|23187.5|23175.5|4
1757692740000|2025-09-12 15:59:00|23186.3|23174.3|23175.4|23163.4|23186.3|23174.3|23175.4|23163.4|8
1757692750000|2025-09-12 15:59:10|23180.4|23168.4|23179.1|23167.1|23182.9|23170.9|23179.1|23167.1|17
1757692760000|2025-09-12 15:59:20|23180|23168|23187.9|23175.9|23188.8|23176.8|23180|23168|2
1757692770000|2025-09-12 15:59:30|23185.7|23173.7|23193.4|23181.4|23194.7|23182.7|23185.7|23173.7|27
1757692780000|2025-09-12 15:59:40|23191.6|23179.6|23194.7|23182.7|23197.2|23185.2|23190|23178|5
1757692790000|2025-09-12 15:59:50|23193.8|23181.8|23185.9|23173.9|23193.8|23181.8|23184.7|23172.7|4
1757692800000|2025-09-12 16:00:00|23183.8|23171.8|23197.2|23185.2|23197.2|23185.2|23183.8|23171.8|5
1757692810000|2025-09-12 16:00:10|23198.9|23186.9|23209.3|23197.3|23209.3|23197.3|23198.9|23186.9|12
1757692820000|2025-09-12 16:00:20|23205.9|23193.9|23204.3|23192.3|23205.9|23193.9|23203|23191|4
1757692830000|2025-09-12 16:00:30|23203|23191|23207.7|23195.7|23208|23196|23202.5|23190.5|13
1757692840000|2025-09-12 16:00:40|23206.8|23194.8|23213|23201|23213|23201|23206.8|23194.8|14
1757692850000|2025-09-12 16:00:50|23211.8|23199.8|23214.3|23202.3|23214.3|23202.3|23211.8|23199.8|7
1757692860000|2025-09-12 16:01:00|23213|23201|23211.8|23199.8|23220.5|23208.5|23209.3|23197.3|25
1757692870000|2025-09-12 16:01:10|23211.4|23199.4|23204.3|23192.3|23211.4|23199.4|23204.3|23192.3|9
1757692880000|2025-09-12 16:01:20|23203.9|23191.9|23195|23183|23203.9|23191.9|23195|23183|8
1757692890000|2025-09-12 16:01:30|||||||||1
1757692900000|2025-09-12 16:01:40|23187.5|23175.5|23190|23178|23192.2|23180.2|23187.5|23175.5|9
1757692910000|2025-09-12 16:01:50|23188.4|23176.4|23183.8|23171.8|23188.4|23176.4|23183.8|23171.8|4
1757692920000|2025-09-12 16:02:00|23180|23168|23180.9|23168.9|23180.9|23168.9|23178.4|23166.4|13
1757692930000|2025-09-12 16:02:10|23180|23168|23185.9|23173.9|23185.9|23173.9|23179.7|23167.7|3
1757692940000|2025-09-12 16:02:20|23186.8|23174.8|23190.9|23178.9|23190.9|23178.9|23184.3|23172.3|6
1757692950000|2025-09-12 16:02:30|23190.6|23178.6|23190|23178|23202.2|23190.2|23189.3|23177.3|27
1757692960000|2025-09-12 16:02:40|23189.3|23177.3|23187.2|23175.2|23189.7|23177.7|23182.5|23170.5|9
1757692970000|2025-09-12 16:02:50|23188.4|23176.4|23191.8|23179.8|23193.4|23181.4|23188.4|23176.4|8
1757692980000|2025-09-12 16:03:00|23190.9|23178.9|23200.9|23188.9|23202.2|23190.2|23190.6|23178.6|12
1757692990000|2025-09-12 16:03:10|23199.3|23187.3|23203.4|23191.4|23204.7|23192.7|23196.8|23184.8|10
1757693000000|2025-09-12 16:03:20|23203.8|23191.8|23190.9|23178.9|23204.7|23192.7|23190.9|23178.9|36
1757693010000|2025-09-12 16:03:30|23192.2|23180.2|23192.5|23180.5|23198.4|23186.4|23191.8|23179.8|12
1757693020000|2025-09-12 16:03:40|23193.4|23181.4|23187.2|23175.2|23195.6|23183.6|23186.8|23174.8|2
1757693030000|2025-09-12 16:03:50|23185.9|23173.9|23184.3|23172.3|23185.9|23173.9|23184.3|23172.3|2
1757693040000|2025-09-12 16:04:00|23186.8|23174.8|23184.3|23172.3|23188.8|23176.8|23183.4|23171.4|23
1757693050000|2025-09-12 16:04:10|23183.4|23171.4|23184.3|23172.3|23185.6|23173.6|23183.1|23171.1|3
1757693060000|2025-09-12 16:04:20|23185.6|23173.6|23193.4|23181.4|23193.4|23181.4|23185.6|23173.6|9
1757693070000|2025-09-12 16:04:30|23192.7|23180.7|23196.8|23184.8|23196.8|23184.8|23190.9|23178.9|1
1757693080000|2025-09-12 16:04:40|23193.4|23181.4|23204.7|23192.7|23204.7|23192.7|23193.4|23181.4|45
1757693090000|2025-09-12 16:04:50|23205.4|23193.4|23200|23188|23205.4|23193.4|23198.3|23186.3|43
1757693100000|2025-09-12 16:05:00|23202.5|23190.5|23207.9|23195.9|23209.7|23197.7|23202.5|23190.5|6
1757693110000|2025-09-12 16:05:10|23207.5|23195.5|23210.4|23198.4|23210.4|23198.4|23205.8|23193.8|7
1757693120000|2025-09-12 16:05:20|23213.3|23201.3|23220.8|23208.8|23223.3|23211.3|23213.3|23201.3|8
1757693130000|2025-09-12 16:05:30|23223.3|23211.3|23230.9|23218.9|23231.6|23219.6|23223.3|23211.3|3
1757693140000|2025-09-12 16:05:40|23230|23218|23227.9|23215.9|23230.4|23218.4|23227.5|23215.5|2
1757693150000|2025-09-12 16:05:50|23227.5|23215.5|23224.5|23212.5|23227.5|23215.5|23220.8|23208.8|4
1757693160000|2025-09-12 16:06:00|23222.9|23210.9|23213.8|23201.8|23222.9|23210.9|23213.8|23201.8|1
1757693170000|2025-09-12 16:06:10|23209.5|23197.5|23221.7|23209.7|23222.5|23210.5|23209.5|23197.5|28
1757693180000|2025-09-12 16:06:20|23222.5|23210.5|23217.5|23205.5|23222.5|23210.5|23216.7|23204.7|4
1757693190000|2025-09-12 16:06:30|23216.7|23204.7|23217|23205|23220|23208|23216.7|23204.7|6
1757693200000|2025-09-12 16:06:40|23217.9|23205.9|23222.9|23210.9|23225.4|23213.4|23217.9|23205.9|4
1757693210000|2025-09-12 16:06:50|23221.7|23209.7|23221.7|23209.7|23222.5|23210.5|23220.8|23208.8|1
1757693220000|2025-09-12 16:07:00|23220.8|23208.8|23220.8|23208.8|23220.8|23208.8|23220.8|23208.8|0
1757693230000|2025-09-12 16:07:10|23222.5|23210.5|23225.4|23213.4|23228.4|23216.4|23222|23210|23
1757693240000|2025-09-12 16:07:20|23225.8|23213.8|23221.7|23209.7|23227.9|23215.9|23221.7|23209.7|2
1757693250000|2025-09-12 16:07:30|23224.2|23212.2|23221.7|23209.7|23224.2|23212.2|23221.7|23209.7|3
1757693260000|2025-09-12 16:07:40|23220.8|23208.8|23221.7|23209.7|23221.7|23209.7|23220.8|23208.8|1
1757693270000|2025-09-12 16:07:50|23222.9|23210.9|23225.4|23213.4|23227.9|23215.9|23221.1|23209.1|6
1757693280000|2025-09-12 16:08:00|23222.5|23210.5|23222.9|23210.9|23222.9|23210.9|23221.7|23209.7|2
1757693290000|2025-09-12 16:08:10|23225|23213|23225.4|23213.4|23225.4|23213.4|23225|23213|1
1757693300000|2025-09-12 16:08:20|23225.8|23213.8|23242.5|23230.5|23242.5|23230.5|23225.4|23213.4|16
1757693310000|2025-09-12 16:08:30|23241.7|23229.7|23230.9|23218.9|23241.7|23229.7|23230.9|23218.9|28
1757693320000|2025-09-12 16:08:40|23232.2|23220.2|23233.8|23221.8|23237.5|23225.5|23232.2|23220.2|5
1757693330000|2025-09-12 16:08:50|23234.7|23222.7|23239.3|23227.3|23239.3|23227.3|23233.4|23221.4|14
1757693340000|2025-09-12 16:09:00|23238.4|23226.4|23240.6|23228.6|23240.6|23228.6|23238.1|23226.1|14
1757693350000|2025-09-12 16:09:10|23239.7|23227.7|23247.5|23235.5|23249.2|23237.2|23239.7|23227.7|33
1757693360000|2025-09-12 16:09:20|23245|23233|23262.5|23250.5|23265|23253|23245|23233|12
1757693370000|2025-09-12 16:09:30|23260|23248|23260|23248|23265|23253|23257.5|23245.5|16
1757693380000|2025-09-12 16:09:40|23258.8|23246.8|23255|23243|23260|23248|23255|23243|2
1757693390000|2025-09-12 16:09:50|23256.3|23244.3|23265.9|23253.9|23266.8|23254.8|23256.3|23244.3|6
1757693400000|2025-09-12 16:10:00|23266.3|23254.3|23258.8|23246.8|23266.8|23254.8|23258.8|23246.8|8
1757693410000|2025-09-12 16:10:10|23259.2|23247.2|23263.8|23251.8|23265|23253|23258.8|23246.8|2
1757693420000|2025-09-12 16:10:20|23263.4|23251.4|23262.2|23250.2|23263.4|23251.4|23262.2|23250.2|4
1757693430000|2025-09-12 16:10:30|23261.8|23249.8|23264.3|23252.3|23265.6|23253.6|23261.8|23249.8|12
1757693440000|2025-09-12 16:10:40|23263.4|23251.4|23266.8|23254.8|23266.8|23254.8|23263.1|23251.1|3
1757693450000|2025-09-12 16:10:50|23267.7|23255.7|23270.9|23258.9|23272.2|23260.2|23267.7|23255.7|19
1757693460000|2025-09-12 16:11:00|23270.6|23258.6|23269.3|23257.3|23270.9|23258.9|23264.7|23252.7|11
1757693470000|2025-09-12 16:11:10|23269.7|23257.7|23269.7|23257.7|23269.7|23257.7|23268.4|23256.4|3
1757693480000|2025-09-12 16:11:20|23270.6|23258.6|23268.4|23256.4|23271.8|23259.8|23268.4|23256.4|2
1757693490000|2025-09-12 16:11:30|23268.8|23256.8|23269.3|23257.3|23272.5|23260.5|23264.7|23252.7|8
1757693500000|2025-09-12 16:11:40|23265|23253|23266.8|23254.8|23269.3|23257.3|23264.7|23252.7|2
1757693510000|2025-09-12 16:11:50|23267.2|23255.2|23270.6|23258.6|23270.6|23258.6|23266.8|23254.8|6
1757693520000|2025-09-12 16:12:00|23269|23257|23266.5|23254.5|23270.2|23258.2|23264.3|23252.3|23
1757693530000|2025-09-12 16:12:10|23265.2|23253.2|23268.1|23256.1|23268.1|23256.1|23265.2|23253.2|24
1757693540000|2025-09-12 16:12:20|23267.7|23255.7|23260.9|23248.9|23267.7|23255.7|23253.1|23241.1|5
1757693550000|2025-09-12 16:12:30|23260|23248|23260.9|23248.9|23260.9|23248.9|23258.4|23246.4|1
1757693560000|2025-09-12 16:12:40|23260.1|23248.1|23252.6|23240.6|23260.1|23248.1|23250.9|23238.9|6
1757693570000|2025-09-12 16:12:50|23253.4|23241.4|23254.7|23242.7|23254.7|23242.7|23250.9|23238.9|1
1757693580000|2025-09-12 16:13:00|23257.6|23245.6|23270.1|23258.1|23270.1|23258.1|23257.6|23245.6|5
1757693590000|2025-09-12 16:13:10|23269.7|23257.7|23264.7|23252.7|23271.3|23259.3|23264.3|23252.3|6
1757693600000|2025-09-12 16:13:20|23265.6|23253.6|23250.9|23238.9|23265.6|23253.6|23250.9|23238.9|11
1757693610000|2025-09-12 16:13:30|23250.1|23238.1|23248.4|23236.4|23250.1|23238.1|23247.2|23235.2|7
1757693620000|2025-09-12 16:13:40|23247.6|23235.6|23247.6|23235.6|23249.7|23237.7|23245.1|23233.1|6
1757693630000|2025-09-12 16:13:50|23245.9|23233.9|23256.8|23244.8|23256.8|23244.8|23245.9|23233.9|7
1757693640000|2025-09-12 16:14:00|23257.2|23245.2|23260.1|23248.1|23260.9|23248.9|23255.9|23243.9|2
1757693650000|2025-09-12 16:14:10|23260.9|23248.9|23259.7|23247.7|23261.3|23249.3|23258.4|23246.4|7
1757693660000|2025-09-12 16:14:20|23257.7|23245.7|23260.1|23248.1|23262.2|23250.2|23255.9|23243.9|5
1757693670000|2025-09-12 16:14:30|23260.9|23248.9|23255.9|23243.9|23262.2|23250.2|23255.9|23243.9|6
1757693680000|2025-09-12 16:14:40|23260.9|23248.9|23260.1|23248.1|23260.9|23248.9|23260.1|23248.1|2
1757693690000|2025-09-12 16:14:50|23260.9|23248.9|23255.6|23243.6|23262.2|23250.2|23255.6|23243.6|7
1757693700000|2025-09-12 16:15:00|23254.7|23242.7|23251.8|23239.8|23254.7|23242.7|23251.8|23239.8|4
1757693710000|2025-09-12 16:15:10|23250.9|23238.9|23249.3|23237.3|23250.9|23238.9|23249.3|23237.3|0
1757693720000|2025-09-12 16:15:20|23253.4|23241.4|23251.5|23239.5|23254.3|23242.3|23251.1|23239.1|18
1757693730000|2025-09-12 16:15:30|23249|23237|23248.6|23236.6|23254|23242|23248.6|23236.6|10
1757693740000|2025-09-12 16:15:40|||||||||6
1757693750000|2025-09-12 16:15:50|23247.7|23235.7|23248.6|23236.6|23248.6|23236.6|23247.7|23235.7|5
1757693760000|2025-09-12 16:16:00|23249|23237|23252.7|23240.7|23254.3|23242.3|23249|23237|5
1757693770000|2025-09-12 16:16:10|23251.5|23239.5|23251.1|23239.1|23251.5|23239.5|23250.2|23238.2|2
1757693780000|2025-09-12 16:16:20|23250.2|23238.2|23249|23237|23251.1|23239.1|23246.8|23234.8|6
1757693790000|2025-09-12 16:16:30|23248.6|23236.6|23239|23227|23249|23237|23239|23227|8
1757693800000|2025-09-12 16:16:40|23240.6|23228.6|23244|23232|23244.3|23232.3|23239.3|23227.3|6
1757693810000|2025-09-12 16:16:50|23243.1|23231.1|23249|23237|23249|23237|23243.1|23231.1|5
1757693820000|2025-09-12 16:17:00|23248.6|23236.6|23250.2|23238.2|23250.2|23238.2|23245.2|23233.2|5
1757693830000|2025-09-12 16:17:10|23249.3|23237.3|23251.1|23239.1|23253.6|23241.6|23249.3|23237.3|7
1757693840000|2025-09-12 16:17:20|23250.2|23238.2|23250.2|23238.2|23251.1|23239.1|23249.3|23237.3|1
1757693850000|2025-09-12 16:17:30|23251.8|23239.8|23254|23242|23256.5|23244.5|23251.8|23239.8|4
1757693860000|2025-09-12 16:17:40|23251.8|23239.8|23254|23242|23254.3|23242.3|23251.5|23239.5|7
1757693870000|2025-09-12 16:17:50|23251.5|23239.5|23249.3|23237.3|23251.5|23239.5|23249.3|23237.3|3
1757693880000|2025-09-12 16:18:00|23249|23237|23246.5|23234.5|23249|23237|23245.2|23233.2|6
1757693890000|2025-09-12 16:18:10|23246.1|23234.1|23235.6|23223.6|23246.5|23234.5|23235.6|23223.6|5
1757693900000|2025-09-12 16:18:20|23236.5|23224.5|23236.8|23224.8|23236.8|23224.8|23235.2|23223.2|2
1757693910000|2025-09-12 16:18:30|23236.5|23224.5|23236.8|23224.8|23237.7|23225.7|23235.2|23223.2|1
1757693920000|2025-09-12 16:18:40|23237.7|23225.7|23236.1|23224.1|23241.5|23229.5|23236.1|23224.1|4
1757693930000|2025-09-12 16:18:50|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|2
1757693940000|2025-09-12 16:19:00|23236.1|23224.1|23236.1|23224.1|23236.5|23224.5|23236.1|23224.1|4
1757693950000|2025-09-12 16:19:10|23234.5|23222.5|23237|23225|23237.9|23225.9|23234.5|23222.5|89
1757693960000|2025-09-12 16:19:20|23238.6|23226.6|23237.9|23225.9|23238.6|23226.6|23237|23225|14
1757693970000|2025-09-12 16:19:30|23239.1|23227.1|23235.7|23223.7|23240.7|23228.7|23234.5|23222.5|5
1757693980000|2025-09-12 16:19:40|23233.6|23221.6|23239.5|23227.5|23239.5|23227.5|23230.7|23218.7|13
1757693990000|2025-09-12 16:19:50|23238.6|23226.6|23237.2|23225.2|23238.6|23226.6|23236.1|23224.1|41
1757694000000|2025-09-12 16:20:00|23237.5|23225.5|23235|23223|23237.5|23225.5|23235|23223|35
1757694010000|2025-09-12 16:20:10|23238.8|23226.8|23238|23226|23240.5|23228.5|23236.3|23224.3|35
1757694020000|2025-09-12 16:20:20|23238.4|23226.4|23241.8|23229.8|23242.2|23230.2|23238.4|23226.4|25
1757694030000|2025-09-12 16:20:30|23245.5|23233.5|23239.3|23227.3|23245.5|23233.5|23239.3|23227.3|10
1757694040000|2025-09-12 16:20:40|23238.4|23226.4|23241.4|23229.4|23241.4|23229.4|23238.4|23226.4|10
1757694050000|2025-09-12 16:20:50|23240.5|23228.5|23246.4|23234.4|23246.4|23234.4|23240.5|23228.5|8
1757694060000|2025-09-12 16:21:00|23243.2|23231.2|23243.9|23231.9|23246.4|23234.4|23243.2|23231.2|3
1757694070000|2025-09-12 16:21:10|23244.8|23232.8|23241.4|23229.4|23244.8|23232.8|23239.7|23227.7|16
1757694080000|2025-09-12 16:21:20|23240.5|23228.5|23241.4|23229.4|23243|23231|23240.5|23228.5|3
1757694090000|2025-09-12 16:21:30|23240.6|23228.6|23236.8|23224.8|23240.6|23228.6|23236.8|23224.8|3
1757694100000|2025-09-12 16:21:40|23234.7|23222.7|23235.6|23223.6|23236.4|23224.4|23234.3|23222.3|2
1757694110000|2025-09-12 16:21:50|23236.1|23224.1|23239.7|23227.7|23239.7|23227.7|23231.4|23219.4|15
1757694120000|2025-09-12 16:22:00|23240.9|23228.9|23241.8|23229.8|23241.8|23229.8|23240.6|23228.6|1
1757694130000|2025-09-12 16:22:10|23241.4|23229.4|23241.8|23229.8|23245.6|23233.6|23241.4|23229.4|4
1757694140000|2025-09-12 16:22:20|23240.6|23228.6|23245.6|23233.6|23246.4|23234.4|23239.3|23227.3|26
1757694150000|2025-09-12 16:22:30|23244.7|23232.7|23242.2|23230.2|23244.7|23232.7|23242.2|23230.2|10
1757694160000|2025-09-12 16:22:40|23243.1|23231.1|23243.9|23231.9|23243.9|23231.9|23243.1|23231.1|2
1757694170000|2025-09-12 16:22:50|23243.4|23231.4|23235.9|23223.9|23244.3|23232.3|23232.2|23220.2|4
1757694180000|2025-09-12 16:23:00|23235.6|23223.6|23237.2|23225.2|23238.9|23226.9|23234.7|23222.7|17
1757694190000|2025-09-12 16:23:10|23234.1|23222.1|23234.7|23222.7|23235.9|23223.9|23234.1|23222.1|16
1757694200000|2025-09-12 16:23:20|23234.3|23222.3|23233.4|23221.4|23239.7|23227.7|23233.4|23221.4|8
1757694210000|2025-09-12 16:23:30|23234.3|23222.3|23228.9|23216.9|23234.3|23222.3|23223.1|23211.1|11
1757694220000|2025-09-12 16:23:40|23230.2|23218.2|23228.1|23216.1|23233.9|23221.9|23228.1|23216.1|8
1757694230000|2025-09-12 16:23:50|23226.4|23214.4|23227.2|23215.2|23228.1|23216.1|23225.6|23213.6|3
1757694240000|2025-09-12 16:24:00|23228.4|23216.4|23227.2|23215.2|23228.4|23216.4|23227.2|23215.2|0
1757694250000|2025-09-12 16:24:10|23228.1|23216.1|23228.1|23216.1|23228.1|23216.1|23226.4|23214.4|7
1757694260000|2025-09-12 16:24:20|23228.9|23216.9|23217.7|23205.7|23229.3|23217.3|23216.4|23204.4|10
1757694270000|2025-09-12 16:24:30|23216.6|23204.6|23207.7|23195.7|23216.6|23204.6|23206.1|23194.1|9
1757694280000|2025-09-12 16:24:40|23206.4|23194.4|23209.8|23197.8|23212.3|23200.3|23206.4|23194.4|58
1757694290000|2025-09-12 16:24:50|23211.1|23199.1|23215.7|23203.7|23216.1|23204.1|23210.7|23198.7|5
1757694300000|2025-09-12 16:25:00|23216.1|23204.1|23218.2|23206.2|23218.6|23206.6|23211.4|23199.4|17
1757694310000|2025-09-12 16:25:10|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|23217.7|23205.7|3
1757694320000|2025-09-12 16:25:20|23215.7|23203.7|23208.9|23196.9|23215.7|23203.7|23208.6|23196.6|4
1757694330000|2025-09-12 16:25:30|23210.2|23198.2|23211.1|23199.1|23211.1|23199.1|23210.2|23198.2|1
1757694340000|2025-09-12 16:25:40|23211.4|23199.4|23183.9|23171.9|23211.4|23199.4|23183.9|23171.9|35
1757694350000|2025-09-12 16:25:50|23184.8|23172.8|23188.9|23176.9|23188.9|23176.9|23181.1|23169.1|8
1757694360000|2025-09-12 16:26:00|23188.6|23176.6|23189.8|23177.8|23191.4|23179.4|23188.6|23176.6|9
1757694370000|2025-09-12 16:26:10|23191.4|23179.4|23191.4|23179.4|23198.9|23186.9|23191.1|23179.1|10
1757694380000|2025-09-12 16:26:20|23191.1|23179.1|23192.3|23180.3|23192.3|23180.3|23190.2|23178.2|1
1757694390000|2025-09-12 16:26:30|23191.4|23179.4|23186.1|23174.1|23195.7|23183.7|23186.1|23174.1|8
1757694400000|2025-09-12 16:26:40|23199.8|23187.8|23201.1|23189.1|23202.3|23190.3|23199.8|23187.8|21
1757694410000|2025-09-12 16:26:50|23202.3|23190.3|23212.3|23200.3|23212.3|23200.3|23199.8|23187.8|1
1757694420000|2025-09-12 16:27:00|23213.2|23201.2|23213.2|23201.2|23213.2|23201.2|23212.3|23200.3|1
1757694430000|2025-09-12 16:27:10|23214.5|23202.5|23216.1|23204.1|23216.1|23204.1|23214.5|23202.5|9
1757694440000|2025-09-12 16:27:20|23218.6|23206.6|23217.3|23205.3|23218.6|23206.6|23217.3|23205.3|12
1757694450000|2025-09-12 16:27:30|23223.6|23211.6|23222.3|23210.3|23223.6|23211.6|23221.1|23209.1|7
1757694460000|2025-09-12 16:27:40|23223.2|23211.2|23231.5|23219.5|23234|23222|23222|23210|6
1757694470000|2025-09-12 16:27:50|23232.3|23220.3|23234|23222|23234.8|23222.8|23232.3|23220.3|7
1757694480000|2025-09-12 16:28:00|23231.5|23219.5|23233.2|23221.2|23233.2|23221.2|23231.5|23219.5|4
1757694490000|2025-09-12 16:28:10|23234|23222|23231.1|23219.1|23234|23222|23229.8|23217.8|9
1757694500000|2025-09-12 16:28:20|23234|23222|23226.5|23214.5|23234|23222|23224.8|23212.8|9
1757694510000|2025-09-12 16:28:30|23232.3|23220.3|23229|23217|23232.3|23220.3|23229|23217|3
1757694520000|2025-09-12 16:28:40|23229.3|23217.3|23236.1|23224.1|23236.1|23224.1|23229.3|23217.3|13
1757694530000|2025-09-12 16:28:50|23235.2|23223.2|23236.1|23224.1|23236.1|23224.1|23235.2|23223.2|5
1757694540000|2025-09-12 16:29:00|23235.2|23223.2|23233.6|23221.6|23235.2|23223.2|23231.5|23219.5|4
1757694550000|2025-09-12 16:29:10|23231.1|23219.1|23229|23217|23231.1|23219.1|23229|23217|1
1757694560000|2025-09-12 16:29:20|23231.5|23219.5|23229|23217|23231.5|23219.5|23227.7|23215.7|16
1757694570000|2025-09-12 16:29:30|23226.8|23214.8|23226.5|23214.5|23227.7|23215.7|23226.5|23214.5|2
1757694580000|2025-09-12 16:29:40|23226.1|23214.1|23224.7|23212.7|23226.1|23214.1|23224.3|23212.3|7
1757694590000|2025-09-12 16:29:50|23224.3|23212.3|23227.3|23215.3|23227.3|23215.3|23224.3|23212.3|49
1757694600000|2025-09-12 16:30:00|23226.5|23214.5|23231.5|23219.5|23231.5|23219.5|23226.5|23214.5|3
1757694610000|2025-09-12 16:30:10|23228.6|23216.6|23223.2|23211.2|23229.8|23217.8|23223.2|23211.2|20
1757694620000|2025-09-12 16:30:20|23224.1|23212.1|23226.6|23214.6|23227.5|23215.5|23223.2|23211.2|2
1757694630000|2025-09-12 16:30:30|23227.5|23215.5|23222.9|23210.9|23227.5|23215.5|23222.9|23210.9|4
1757694640000|2025-09-12 16:30:40|23226.6|23214.6|23226.6|23214.6|23226.6|23214.6|23226.6|23214.6|6
1757694650000|2025-09-12 16:30:50|23219.1|23207.1|23222.5|23210.5|23222.9|23210.9|23219.1|23207.1|5
1757694660000|2025-09-12 16:31:00|23221.6|23209.6|23215|23203|23222.5|23210.5|23215|23203|4
1757694670000|2025-09-12 16:31:10|23211.6|23199.6|23212.5|23200.5|23212.5|23200.5|23210.7|23198.7|8
1757694680000|2025-09-12 16:31:20|23212.9|23200.9|23211.6|23199.6|23212.9|23200.9|23211.6|23199.6|1
1757694690000|2025-09-12 16:31:30|23214.1|23202.1|23207.5|23195.5|23214.1|23202.1|23205.4|23193.4|32
1757694700000|2025-09-12 16:31:40|23207.1|23195.1|23209.5|23197.5|23212.9|23200.9|23205.4|23193.4|30
1757694710000|2025-09-12 16:31:50|23210.4|23198.4|23207.9|23195.9|23210.4|23198.4|23207.9|23195.9|1
1757694720000|2025-09-12 16:32:00|23210|23198|23208.2|23196.2|23210|23198|23207|23195|5
1757694730000|2025-09-12 16:32:10|23209.5|23197.5|23210.4|23198.4|23210.4|23198.4|23209.5|23197.5|0
1757694740000|2025-09-12 16:32:20|||||||||5
1757694750000|2025-09-12 16:32:30|23206.6|23194.6|23205.4|23193.4|23206.6|23194.6|23205.4|23193.4|8
1757694760000|2025-09-12 16:32:40|23198.2|23186.2|23202.5|23190.5|23202.9|23190.9|23198.2|23186.2|7
1757694770000|2025-09-12 16:32:50|23201.6|23189.6|23201.3|23189.3|23202.5|23190.5|23201.3|23189.3|1
1757694780000|2025-09-12 16:33:00|23199.1|23187.1|23200.4|23188.4|23200.7|23188.7|23199.1|23187.1|6
1757694790000|2025-09-12 16:33:10|23203.2|23191.2|23212.9|23200.9|23212.9|23200.9|23203.2|23191.2|10
1757694800000|2025-09-12 16:33:20|23215.7|23203.7|23215.4|23203.4|23219.5|23207.5|23214.1|23202.1|17
1757694810000|2025-09-12 16:33:30|23216.5|23204.5|23223.8|23211.8|23223.8|23211.8|23216.5|23204.5|18
1757694820000|2025-09-12 16:33:40|23222.5|23210.5|23217.9|23205.9|23222.9|23210.9|23217.5|23205.5|12
1757694830000|2025-09-12 16:33:50|23217.5|23205.5|23216.6|23204.6|23217.5|23205.5|23211.6|23199.6|6
1757694840000|2025-09-12 16:34:00|23215.7|23203.7|23212.9|23200.9|23215.7|23203.7|23210.7|23198.7|2
1757694850000|2025-09-12 16:34:10|23212.5|23200.5|23213.6|23201.6|23216.5|23204.5|23211.6|23199.6|25
1757694860000|2025-09-12 16:34:20|23213.2|23201.2|23206.1|23194.1|23214.5|23202.5|23204|23192|5
1757694870000|2025-09-12 16:34:30|23200.7|23188.7|23200.7|23188.7|23201.1|23189.1|23199.9|23187.9|22
1757694880000|2025-09-12 16:34:40|23203.2|23191.2|23204.5|23192.5|23204.5|23192.5|23203.2|23191.2|6
1757694890000|2025-09-12 16:34:50|23203.2|23191.2|23198.2|23186.2|23203.6|23191.6|23197.9|23185.9|4
1757694900000|2025-09-12 16:35:00|23195.7|23183.7|23189.5|23177.5|23196.1|23184.1|23188.2|23176.2|9
1757694910000|2025-09-12 16:35:10|23179.9|23167.9|23185.7|23173.7|23186.1|23174.1|23179.5|23167.5|13
1757694920000|2025-09-12 16:35:20|23185.4|23173.4|23188.2|23176.2|23188.2|23176.2|23183.2|23171.2|6
1757694930000|2025-09-12 16:35:30|23189.5|23177.5|23188.2|23176.2|23189.9|23177.9|23188.2|23176.2|5
1757694940000|2025-09-12 16:35:40|23187.4|23175.4|23186.1|23174.1|23187.4|23175.4|23185.7|23173.7|3
1757694950000|2025-09-12 16:35:50|23187|23175|23193.6|23181.6|23193.6|23181.6|23187|23175|10
1757694960000|2025-09-12 16:36:00|23193.2|23181.2|23195.2|23183.2|23196.8|23184.8|23193.2|23181.2|115
1757694970000|2025-09-12 16:36:10|23196.8|23184.8|23199.3|23187.3|23199.3|23187.3|23196.5|23184.5|27
1757694980000|2025-09-12 16:36:20|23196.8|23184.8|23201.8|23189.8|23204|23192|23196.8|23184.8|8
1757694990000|2025-09-12 16:36:30|23200.1|23188.1|23196.5|23184.5|23200.1|23188.1|23196.5|23184.5|2
1757695000000|2025-09-12 16:36:40|23196.8|23184.8|23205.6|23193.6|23206.8|23194.8|23196.8|23184.8|4
1757695010000|2025-09-12 16:36:50|23205.2|23193.2|23221.8|23209.8|23221.8|23209.8|23204.7|23192.7|6
1757695020000|2025-09-12 16:37:00|23224.3|23212.3|23227.2|23215.2|23229|23217|23224|23212|31
1757695030000|2025-09-12 16:37:10|23226.8|23214.8|23226.5|23214.5|23226.8|23214.8|23221.8|23209.8|9
1757695040000|2025-09-12 16:37:20|23225.6|23213.6|23224.9|23212.9|23226.5|23214.5|23224.9|23212.9|24
1757695050000|2025-09-12 16:37:30|23224|23212|23224|23212|23225.7|23213.7|23223.2|23211.2|1
1757695060000|2025-09-12 16:37:40|23224.9|23212.9|23224|23212|23226.5|23214.5|23224|23212|37
1757695070000|2025-09-12 16:37:50|||||||||1
1757695080000|2025-09-12 16:38:00|23219|23207|23217.2|23205.2|23219|23207|23217.2|23205.2|0
1757695090000|2025-09-12 16:38:10|23216.8|23204.8|23217.2|23205.2|23217.2|23205.2|23216.8|23204.8|1
1757695100000|2025-09-12 16:38:20|23216.3|23204.3|23215.6|23203.6|23216.3|23204.3|23215.6|23203.6|2
1757695110000|2025-09-12 16:38:30|23212.2|23200.2|23209|23197|23212.2|23200.2|23203.1|23191.1|9
1757695120000|2025-09-12 16:38:40|23208.1|23196.1|23206.5|23194.5|23208.1|23196.1|23205.6|23193.6|3
1757695130000|2025-09-12 16:38:50|23205.6|23193.6|23206.8|23194.8|23206.8|23194.8|23205.6|23193.6|2
1757695140000|2025-09-12 16:39:00|23206.5|23194.5|23205.6|23193.6|23206.8|23194.8|23205.6|23193.6|4
1757695150000|2025-09-12 16:39:10|23207.2|23195.2|23208.1|23196.1|23208.1|23196.1|23207.2|23195.2|3
1757695160000|2025-09-12 16:39:20|23207.2|23195.2|23206.8|23194.8|23207.6|23195.6|23206.8|23194.8|6
1757695170000|2025-09-12 16:39:30|23205.6|23193.6|23205.6|23193.6|23208.1|23196.1|23205.6|23193.6|1
1757695180000|2025-09-12 16:39:40|23204.7|23192.7|23199|23187|23205.6|23193.6|23194.7|23182.7|3
1757695190000|2025-09-12 16:39:50|23197.7|23185.7|23199|23187|23199.3|23187.3|23196.5|23184.5|7
1757695200000|2025-09-12 16:40:00|23198.1|23186.1|23198.1|23186.1|23199|23187|23195.6|23183.6|5
1757695210000|2025-09-12 16:40:10|23201.8|23189.8|23200.6|23188.6|23201.8|23189.8|23200.6|23188.6|4
1757695220000|2025-09-12 16:40:20|23201.8|23189.8|23198.1|23186.1|23201.8|23189.8|23195.6|23183.6|3
1757695230000|2025-09-12 16:40:30|23198.5|23186.5|23194.3|23182.3|23201.8|23189.8|23194.3|23182.3|7
1757695240000|2025-09-12 16:40:40|||||||||1
1757695250000|2025-09-12 16:40:50|23200.6|23188.6|23203.1|23191.1|23203.1|23191.1|23200.6|23188.6|10
1757695260000|2025-09-12 16:41:00|23204|23192|23199|23187|23204.3|23192.3|23196.8|23184.8|7
1757695270000|2025-09-12 16:41:10|23199.3|23187.3|23197.2|23185.2|23199.3|23187.3|23195.6|23183.6|3
1757695280000|2025-09-12 16:41:20|23199|23187|23201.8|23189.8|23201.8|23189.8|23198.8|23186.8|4
1757695290000|2025-09-12 16:41:30|23202.7|23190.7|23202.7|23190.7|23202.7|23190.7|23202.7|23190.7|2
1757695300000|2025-09-12 16:41:40|23205.6|23193.6|23201.5|23189.5|23205.6|23193.6|23198.8|23186.8|29
1757695310000|2025-09-12 16:41:50|23200.6|23188.6|23198.1|23186.1|23200.6|23188.6|23198.1|23186.1|6
1757695320000|2025-09-12 16:42:00|23199|23187|23201.8|23189.8|23201.8|23189.8|23199|23187|7
1757695330000|2025-09-12 16:42:10|23200.1|23188.1|23201.5|23189.5|23204|23192|23199|23187|4
1757695340000|2025-09-12 16:42:20|23203.1|23191.1|23204|23192|23204|23192|23201.5|23189.5|1
1757695350000|2025-09-12 16:42:30|23202.2|23190.2|23194.7|23182.7|23203.1|23191.1|23194|23182|7
1757695360000|2025-09-12 16:42:40|23195.6|23183.6|23196.8|23184.8|23196.8|23184.8|23195.6|23183.6|1
1757695370000|2025-09-12 16:42:50|23196.5|23184.5|23194.3|23182.3|23196.5|23184.5|23194.3|23182.3|1
1757695380000|2025-09-12 16:43:00|||||||||6
1757695390000|2025-09-12 16:43:10|23193.1|23181.1|23186.8|23174.8|23193.1|23181.1|23184.7|23172.7|3
1757695400000|2025-09-12 16:43:20|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|3
1757695410000|2025-09-12 16:43:30|23184.7|23172.7|23188.1|23176.1|23191.8|23179.8|23184.3|23172.3|7
1757695420000|2025-09-12 16:43:40|23188.5|23176.5|23195.1|23183.1|23196.3|23184.3|23188.5|23176.5|102
1757695430000|2025-09-12 16:43:50|||||||||1
1757695440000|2025-09-12 16:44:00|23193.3|23181.3|23192.2|23180.2|23193.3|23181.3|23192.2|23180.2|4
1757695450000|2025-09-12 16:44:10|23192.6|23180.6|23192.6|23180.6|23192.6|23180.6|23192.2|23180.2|1
1757695460000|2025-09-12 16:44:20|23191.3|23179.3|23196.3|23184.3|23196.3|23184.3|23191.3|23179.3|11
1757695470000|2025-09-12 16:44:30|23201.3|23189.3|23203.5|23191.5|23203.5|23191.5|23198.8|23186.8|12
1757695480000|2025-09-12 16:44:40|23202.2|23190.2|23197.2|23185.2|23202.2|23190.2|23196.3|23184.3|5
1757695490000|2025-09-12 16:44:50|23197.6|23185.6|23196.3|23184.3|23197.6|23185.6|23194.7|23182.7|4
1757695500000|2025-09-12 16:45:00|23195.4|23183.4|23182.2|23170.2|23195.4|23183.4|23182.2|23170.2|3
1757695510000|2025-09-12 16:45:10|23185.1|23173.1|23183.8|23171.8|23186.3|23174.3|23182.9|23170.9|5
1757695520000|2025-09-12 16:45:20|23184.7|23172.7|23185.1|23173.1|23186|23174|23182.9|23170.9|7
1757695530000|2025-09-12 16:45:30|23183.8|23171.8|23185.1|23173.1|23185.1|23173.1|23183.8|23171.8|3
1757695540000|2025-09-12 16:45:40|23184.7|23172.7|23184.7|23172.7|23185.1|23173.1|23184.7|23172.7|2
1757695550000|2025-09-12 16:45:50|23183.5|23171.5|23189.7|23177.7|23190.4|23178.4|23183.5|23171.5|7
1757695560000|2025-09-12 16:46:00|23189.6|23177.6|23192.1|23180.1|23193.7|23181.7|23187.1|23175.1|22
1757695570000|2025-09-12 16:46:10|23192.9|23180.9|23186.2|23174.2|23193.3|23181.3|23186.2|23174.2|3
1757695580000|2025-09-12 16:46:20|23188.7|23176.7|23188.7|23176.7|23188.7|23176.7|23188.3|23176.3|1
1757695590000|2025-09-12 16:46:30|23189.2|23177.2|23196.2|23184.2|23196.2|23184.2|23189.2|23177.2|5
1757695600000|2025-09-12 16:46:40|23196.5|23184.5|23198.3|23186.3|23198.3|23186.3|23196.5|23184.5|1
1757695610000|2025-09-12 16:46:50|23198.7|23186.7|23201.2|23189.2|23201.2|23189.2|23198.3|23186.3|8
1757695620000|2025-09-12 16:47:00|23196.5|23184.5|23196.5|23184.5|23196.5|23184.5|23196.5|23184.5|7
1757695630000|2025-09-12 16:47:10|||||||||2
1757695640000|2025-09-12 16:47:20|23198.7|23186.7|23199.4|23187.4|23199.4|23187.4|23197.8|23185.8|8
1757695650000|2025-09-12 16:47:30|23199|23187|23198.7|23186.7|23199|23187|23198.7|23186.7|1
1757695660000|2025-09-12 16:47:40|23193.7|23181.7|23193.7|23181.7|23194|23182|23192.8|23180.8|3
1757695670000|2025-09-12 16:47:50|23194|23182|23194.4|23182.4|23194.4|23182.4|23194|23182|4
1757695680000|2025-09-12 16:48:00|23195.3|23183.3|23198.7|23186.7|23201.2|23189.2|23195.3|23183.3|5
1757695690000|2025-09-12 16:48:10|23199|23187|23201.2|23189.2|23201.2|23189.2|23199|23187|2
1757695700000|2025-09-12 16:48:20|23208.7|23196.7|23211.2|23199.2|23214.6|23202.6|23208.7|23196.7|12
1757695710000|2025-09-12 16:48:30|23208.7|23196.7|23197.4|23185.4|23208.7|23196.7|23197.4|23185.4|5
1757695720000|2025-09-12 16:48:40|23193.7|23181.7|23181.9|23169.9|23193.7|23181.7|23181.9|23169.9|31
1757695730000|2025-09-12 16:48:50|23181|23169|23171.5|23159.5|23181.5|23169.5|23167.8|23155.8|20
1757695740000|2025-09-12 16:49:00|23171.9|23159.9|23175.3|23163.3|23179.4|23167.4|23169.4|23157.4|11
1757695750000|2025-09-12 16:49:10|23176.2|23164.2|23174|23162|23176.2|23164.2|23169.8|23157.8|6
1757695760000|2025-09-12 16:49:20|23171.2|23159.2|23169|23157|23171.2|23159.2|23166.9|23154.9|4
1757695770000|2025-09-12 16:49:30|23161.2|23149.2|23162.8|23150.8|23164|23152|23161.2|23149.2|14
1757695780000|2025-09-12 16:49:40|23164|23152|23174|23162|23174.4|23162.4|23164|23152|28
1757695790000|2025-09-12 16:49:50|23173.7|23161.7|23171.2|23159.2|23173.7|23161.7|23170.3|23158.3|6
1757695800000|2025-09-12 16:50:00|23171.5|23159.5|23176.5|23164.5|23179.4|23167.4|23171.5|23159.5|5
1757695810000|2025-09-12 16:50:10|23176.2|23164.2|23185.3|23173.3|23187.8|23175.8|23176.2|23164.2|14
1757695820000|2025-09-12 16:50:20|23184.9|23172.9|23180.3|23168.3|23184.9|23172.9|23177.1|23165.1|23
1757695830000|2025-09-12 16:50:30|23181.2|23169.2|23181.2|23169.2|23181.2|23169.2|23181.2|23169.2|2
1757695840000|2025-09-12 16:50:40|23181.5|23169.5|23173.7|23161.7|23181.5|23169.5|23173.7|23161.7|11
1757695850000|2025-09-12 16:50:50|23172.8|23160.8|23171.2|23159.2|23173.7|23161.7|23171.2|23159.2|5
1757695860000|2025-09-12 16:51:00|||||||||1
1757695870000|2025-09-12 16:51:10|23175.3|23163.3|23175.3|23163.3|23177.8|23165.8|23175.3|23163.3|8
1757695880000|2025-09-12 16:51:20|23174.4|23162.4|23161.5|23149.5|23174.4|23162.4|23160.7|23148.7|9
1757695890000|2025-09-12 16:51:30|23162.8|23150.8|23165.3|23153.3|23167.8|23155.8|23162.8|23150.8|7
1757695900000|2025-09-12 16:51:40|23166.2|23154.2|23156.5|23144.5|23166.5|23154.5|23156.5|23144.5|13
1757695910000|2025-09-12 16:51:50|23155.7|23143.7|23164|23152|23164|23152|23152.8|23140.8|16
1757695920000|2025-09-12 16:52:00|23163.7|23151.7|23163.7|23151.7|23164|23152|23162.8|23150.8|8
1757695930000|2025-09-12 16:52:10|23164|23152|23167.4|23155.4|23170.3|23158.3|23164|23152|11
1757695940000|2025-09-12 16:52:20|23164|23152|23164.9|23152.9|23164.9|23152.9|23162.8|23150.8|5
1757695950000|2025-09-12 16:52:30|23165.8|23153.8|23162.1|23150.1|23166.2|23154.2|23159|23147|34
1757695960000|2025-09-12 16:52:40|23169.6|23157.6|23168|23156|23169.6|23157.6|23168|23156|5
1757695970000|2025-09-12 16:52:50|||||||||6
1757695980000|2025-09-12 16:53:00|23168.3|23156.3|23163.3|23151.3|23168.3|23156.3|23162.1|23150.1|3
1757695990000|2025-09-12 16:53:10|23165.1|23153.1|23167.1|23155.1|23168.3|23156.3|23164.6|23152.6|5
1757696000000|2025-09-12 16:53:20|23168.3|23156.3|23168.3|23156.3|23168.3|23156.3|23168.3|23156.3|2
1757696010000|2025-09-12 16:53:30|23169|23157|23167.1|23155.1|23172.1|23160.1|23167.1|23155.1|7
1757696020000|2025-09-12 16:53:40|23168.3|23156.3|23173.3|23161.3|23173.3|23161.3|23168.3|23156.3|1
1757696030000|2025-09-12 16:53:50|||||||||1
1757696040000|2025-09-12 16:54:00|23172.4|23160.4|23171.7|23159.7|23172.4|23160.4|23170.5|23158.5|5
1757696050000|2025-09-12 16:54:10|23177.1|23165.1|23180.8|23168.8|23183.3|23171.3|23177.1|23165.1|12
1757696060000|2025-09-12 16:54:20|23183.3|23171.3|23183.3|23171.3|23183.3|23171.3|23182.1|23170.1|6
1757696070000|2025-09-12 16:54:30|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|3
1757696080000|2025-09-12 16:54:40|23181.2|23169.2|23181.2|23169.2|23181.2|23169.2|23181.2|23169.2|1
1757696090000|2025-09-12 16:54:50|23180.8|23168.8|23178|23166|23180.8|23168.8|23177.1|23165.1|7
1757696100000|2025-09-12 16:55:00|23179.6|23167.6|23179.7|23167.7|23180.8|23168.8|23179.6|23167.6|4
1757696110000|2025-09-12 16:55:10|23178|23166|23179.6|23167.6|23180.8|23168.8|23178|23166|4
1757696120000|2025-09-12 16:55:20|23178.7|23166.7|23182.1|23170.1|23183.9|23171.9|23178.7|23166.7|7
1757696130000|2025-09-12 16:55:30|23183|23171|23183|23171|23183|23171|23182.1|23170.1|1
1757696140000|2025-09-12 16:55:40|23183.3|23171.3|23187.4|23175.4|23187.4|23175.4|23183.3|23171.3|3
1757696150000|2025-09-12 16:55:50|23183.3|23171.3|23183|23171|23183.7|23171.7|23182.1|23170.1|4
1757696160000|2025-09-12 16:56:00|23182.1|23170.1|23183|23171|23183|23171|23182.1|23170.1|0
1757696170000|2025-09-12 16:56:10|23182.1|23170.1|23178.7|23166.7|23183.3|23171.3|23178.7|23166.7|6
1757696180000|2025-09-12 16:56:20|23179.6|23167.6|23180.8|23168.8|23180.8|23168.8|23178.7|23166.7|3
1757696190000|2025-09-12 16:56:30|23180.5|23168.5|23175.5|23163.5|23180.8|23168.8|23175.5|23163.5|83
1757696200000|2025-09-12 16:56:40|23175.8|23163.8|23173|23161|23175.8|23163.8|23170.8|23158.8|3
1757696210000|2025-09-12 16:56:50|23170.8|23158.8|23175.8|23163.8|23175.8|23163.8|23170.8|23158.8|4
1757696220000|2025-09-12 16:57:00|23177.4|23165.4|23173.3|23161.3|23177.4|23165.4|23173.3|23161.3|7
1757696230000|2025-09-12 16:57:10|||||||||1
1757696240000|2025-09-12 16:57:20|23168.7|23156.7|23173.3|23161.3|23173.3|23161.3|23168.7|23156.7|5
1757696250000|2025-09-12 16:57:30|23170.8|23158.8|23170.8|23158.8|23173.3|23161.3|23170.8|23158.8|5
1757696260000|2025-09-12 16:57:40|23173.3|23161.3|23177.1|23165.1|23177.1|23165.1|23173.3|23161.3|6
1757696270000|2025-09-12 16:57:50|23175.8|23163.8|23175.8|23163.8|23175.8|23163.8|23175.8|23163.8|1
1757696280000|2025-09-12 16:58:00|23176.7|23164.7|23180.1|23168.1|23183|23171|23176.7|23164.7|8
1757696290000|2025-09-12 16:58:10|23176.4|23164.4|23172.6|23160.6|23177.6|23165.6|23172.6|23160.6|9
1757696300000|2025-09-12 16:58:20|23177.6|23165.6|23177.6|23165.6|23179.7|23167.7|23176.4|23164.4|6
1757696310000|2025-09-12 16:58:30|23175.8|23163.8|23174.7|23162.7|23175.8|23163.8|23173|23161|6
1757696320000|2025-09-12 16:58:40|||||||||1
1757696330000|2025-09-12 16:58:50|23172.2|23160.2|23170.1|23158.1|23175.1|23163.1|23170.1|23158.1|7
1757696340000|2025-09-12 16:59:00|23182.2|23170.2|23177.6|23165.6|23182.2|23170.2|23177.6|23165.6|28
1757696350000|2025-09-12 16:59:10|23180.1|23168.1|23175.1|23163.1|23180.1|23168.1|23175.1|23163.1|4
1757696360000|2025-09-12 16:59:20|23172.6|23160.6|23169.2|23157.2|23172.6|23160.6|23169.2|23157.2|3
1757696370000|2025-09-12 16:59:30|23167.6|23155.6|23168|23156|23169.2|23157.2|23167.6|23155.6|16
1757696380000|2025-09-12 16:59:40|23167.6|23155.6|23155.1|23143.1|23167.6|23155.6|23153.3|23141.3|12
1757696390000|2025-09-12 16:59:50|23154.2|23142.2|23153.5|23141.5|23155.1|23143.1|23153.5|23141.5|8
1757696400000|2025-09-12 17:00:00|23151.7|23139.7|23161|23149|23161.4|23149.4|23151.7|23139.7|10
1757696410000|2025-09-12 17:00:10|23160.1|23148.1|23159.7|23147.7|23160.1|23148.1|23158.9|23146.9|4
1757696420000|2025-09-12 17:00:20|23159.8|23147.8|23157.6|23145.6|23160.1|23148.1|23156.4|23144.4|3
1757696430000|2025-09-12 17:00:30|||||||||1
1757696440000|2025-09-12 17:00:40|23160.1|23148.1|23160.1|23148.1|23160.1|23148.1|23159.8|23147.8|2
1757696450000|2025-09-12 17:00:50|||||||||1
1757696460000|2025-09-12 17:01:00|23162.3|23150.3|23153.3|23141.3|23162.3|23150.3|23150.5|23138.5|22
1757696470000|2025-09-12 17:01:10|23153|23141|23150|23138|23153|23141|23150|23138|12
1757696480000|2025-09-12 17:01:20|23155.8|23143.8|23158.7|23146.7|23158.7|23146.7|23153.7|23141.7|16
1757696490000|2025-09-12 17:01:30|23158.3|23146.3|23151.9|23139.9|23158.3|23146.3|23151.9|23139.9|19
1757696500000|2025-09-12 17:01:40|23152.8|23140.8|23156.6|23144.6|23160|23148|23152.8|23140.8|13
1757696510000|2025-09-12 17:01:50|23155.7|23143.7|23156.9|23144.9|23158.2|23146.2|23151.9|23139.9|7
1757696520000|2025-09-12 17:02:00|23154.4|23142.4|23155.3|23143.3|23155.7|23143.7|23154.4|23142.4|5
1757696530000|2025-09-12 17:02:10|23161.9|23149.9|23159.4|23147.4|23161.9|23149.9|23159.4|23147.4|9
1757696540000|2025-09-12 17:02:20|23158.7|23146.7|23154.4|23142.4|23158.7|23146.7|23154.4|23142.4|3
1757696550000|2025-09-12 17:02:30|23156.2|23144.2|23151.9|23139.9|23156.2|23144.2|23151.9|23139.9|35
1757696560000|2025-09-12 17:02:40|23152.3|23140.3|23152.7|23140.7|23154.8|23142.8|23147.7|23135.7|17
1757696570000|2025-09-12 17:02:50|23152.3|23140.3|23151.9|23139.9|23152.3|23140.3|23151.9|23139.9|28
1757696580000|2025-09-12 17:03:00|23151|23139|23154.4|23142.4|23154.8|23142.8|23151|23139|22
1757696590000|2025-09-12 17:03:10|23153.2|23141.2|23153.2|23141.2|23154.8|23142.8|23149.4|23137.4|7
1757696600000|2025-09-12 17:03:20|||||||||1
1757696610000|2025-09-12 17:03:30|23151.9|23139.9|23151.9|23139.9|23151.9|23139.9|23151.9|23139.9|1
1757696620000|2025-09-12 17:03:40|23152.8|23140.8|23153.2|23141.2|23153.2|23141.2|23152.8|23140.8|0
1757696630000|2025-09-12 17:03:50|23150.7|23138.7|23149.8|23137.8|23153.2|23141.2|23144.8|23132.8|13
1757696640000|2025-09-12 17:04:00|23150.7|23138.7|23153.5|23141.5|23154.4|23142.4|23149.8|23137.8|10
1757696650000|2025-09-12 17:04:10|23152.8|23140.8|23151.9|23139.9|23152.8|23140.8|23151|23139|8
1757696660000|2025-09-12 17:04:20|23151|23139|23158.5|23146.5|23159.4|23147.4|23148|23136|3
1757696670000|2025-09-12 17:04:30|23155.2|23143.2|23154.4|23142.4|23157.3|23145.3|23154.4|23142.4|7
1757696680000|2025-09-12 17:04:40|23155.2|23143.2|23164.8|23152.8|23164.8|23152.8|23155.2|23143.2|2
1757696690000|2025-09-12 17:04:50|23163.9|23151.9|23164.1|23152.1|23164.4|23152.4|23162.8|23150.8|3
1757696700000|2025-09-12 17:05:00|23165.3|23153.3|23160.3|23148.3|23166.9|23154.9|23159.1|23147.1|11
1757696710000|2025-09-12 17:05:10|23161.2|23149.2|23161.2|23149.2|23162.8|23150.8|23160.3|23148.3|3
1757696720000|2025-09-12 17:05:20|23161.6|23149.6|23156.6|23144.6|23161.6|23149.6|23155.3|23143.3|3
1757696730000|2025-09-12 17:05:30|23156.9|23144.9|23147.3|23135.3|23156.9|23144.9|23147.3|23135.3|3
1757696740000|2025-09-12 17:05:40|23150.2|23138.2|23146.9|23134.9|23151.9|23139.9|23146.9|23134.9|8
1757696750000|2025-09-12 17:05:50|23146.1|23134.1|23145.2|23133.2|23147.3|23135.3|23144.8|23132.8|7
1757696760000|2025-09-12 17:06:00|23146.1|23134.1|23151.1|23139.1|23151.1|23139.1|23146.1|23134.1|3
1757696770000|2025-09-12 17:06:10|23150.2|23138.2|23146.9|23134.9|23150.2|23138.2|23146.9|23134.9|30
1757696780000|2025-09-12 17:06:20|23148|23136|23151.9|23139.9|23151.9|23139.9|23148|23136|3
1757696790000|2025-09-12 17:06:30|23153.2|23141.2|23156.9|23144.9|23157.8|23145.8|23153.2|23141.2|1
1757696800000|2025-09-12 17:06:40|23156.2|23144.2|23164.4|23152.4|23164.4|23152.4|23152.8|23140.8|11
1757696810000|2025-09-12 17:06:50|23165.7|23153.7|23166.9|23154.9|23169.4|23157.4|23164.4|23152.4|4
1757696820000|2025-09-12 17:07:00|23166.6|23154.6|23166.9|23154.9|23169.4|23157.4|23166.2|23154.2|6
1757696830000|2025-09-12 17:07:10|23169.4|23157.4|23170.3|23158.3|23170.3|23158.3|23169.4|23157.4|0
1757696840000|2025-09-12 17:07:20|23169.4|23157.4|23160.3|23148.3|23169.4|23157.4|23160.3|23148.3|5
1757696850000|2025-09-12 17:07:30|23161.2|23149.2|23166.6|23154.6|23166.9|23154.9|23161.2|23149.2|3
1757696860000|2025-09-12 17:07:40|23166.2|23154.2|23166.6|23154.6|23168.2|23156.2|23162.8|23150.8|4
1757696870000|2025-09-12 17:07:50|23166.9|23154.9|23166.9|23154.9|23169.1|23157.1|23166.9|23154.9|20
1757696880000|2025-09-12 17:08:00|23164.4|23152.4|23169.4|23157.4|23170.2|23158.2|23164.4|23152.4|4
1757696890000|2025-09-12 17:08:10|23164.8|23152.8|23166.1|23154.1|23167.3|23155.3|23164.8|23152.8|5
1757696900000|2025-09-12 17:08:20|23166.9|23154.9|23160.2|23148.2|23166.9|23154.9|23159.8|23147.8|3
1757696910000|2025-09-12 17:08:30|23161.1|23149.1|23161.1|23149.1|23161.1|23149.1|23161.1|23149.1|3
1757696920000|2025-09-12 17:08:40|23160.7|23148.7|23159.8|23147.8|23160.7|23148.7|23159.8|23147.8|1
1757696930000|2025-09-12 17:08:50|23160.2|23148.2|23160.7|23148.7|23161.1|23149.1|23160.2|23148.2|0
1757696940000|2025-09-12 17:09:00|23159.8|23147.8|23162.3|23150.3|23163.2|23151.2|23159.8|23147.8|3
1757696950000|2025-09-12 17:09:10|23160.7|23148.7|23159.4|23147.4|23161.9|23149.9|23159.1|23147.1|36
1757696960000|2025-09-12 17:09:20|23158.7|23146.7|23163.7|23151.7|23164.4|23152.4|23156.9|23144.9|5
1757696970000|2025-09-12 17:09:30|23164.1|23152.1|23162.8|23150.8|23164.1|23152.1|23162.8|23150.8|0
1757696980000|2025-09-12 17:09:40|23161.9|23149.9|23159.4|23147.4|23161.9|23149.9|23159.4|23147.4|2
1757696990000|2025-09-12 17:09:50|23160.3|23148.3|23159.4|23147.4|23160.7|23148.7|23159.4|23147.4|3
1757697000000|2025-09-12 17:10:00|23159.1|23147.1|23162.8|23150.8|23162.8|23150.8|23157.5|23145.5|4
1757697010000|2025-09-12 17:10:10|23161.9|23149.9|23162.8|23150.8|23167.8|23155.8|23160.3|23148.3|6
1757697020000|2025-09-12 17:10:20|23162.5|23150.5|23165.3|23153.3|23166.9|23154.9|23160.3|23148.3|8
1757697030000|2025-09-12 17:10:30|23164.4|23152.4|23174.1|23162.1|23174.1|23162.1|23164.4|23152.4|4
1757697040000|2025-09-12 17:10:40|23173.7|23161.7|23179.1|23167.1|23179.4|23167.4|23173.7|23161.7|4
1757697050000|2025-09-12 17:10:50|23179.4|23167.4|23176.9|23164.9|23179.4|23167.4|23176.9|23164.9|2
1757697060000|2025-09-12 17:11:00|23178.7|23166.7|23184.1|23172.1|23184.1|23172.1|23178.7|23166.7|10
1757697070000|2025-09-12 17:11:10|23182.8|23170.8|23184.1|23172.1|23184.1|23172.1|23182.8|23170.8|10
1757697080000|2025-09-12 17:11:20|23181.2|23169.2|23176.9|23164.9|23181.2|23169.2|23176.6|23164.6|4
1757697090000|2025-09-12 17:11:30|23177|23165|23179.5|23167.5|23180.3|23168.3|23177|23165|9
1757697100000|2025-09-12 17:11:40|23179.1|23167.1|23179.6|23167.6|23179.6|23167.6|23178.7|23166.7|23
1757697110000|2025-09-12 17:11:50|23178.7|23166.7|23178.7|23166.7|23178.7|23166.7|23178.4|23166.4|16
1757697120000|2025-09-12 17:12:00|23170.9|23158.9|23162.8|23150.8|23170.9|23158.9|23161.6|23149.6|25
1757697130000|2025-09-12 17:12:10|23162.1|23150.1|23160.9|23148.9|23163.7|23151.7|23159.6|23147.6|12
1757697140000|2025-09-12 17:12:20|23162.5|23150.5|23163.7|23151.7|23163.7|23151.7|23161.2|23149.2|10
1757697150000|2025-09-12 17:12:30|23163.4|23151.4|23163.7|23151.7|23163.7|23151.7|23163.4|23151.4|3
1757697160000|2025-09-12 17:12:40|||||||||1
1757697170000|2025-09-12 17:12:50|23164.6|23152.6|23161.2|23149.2|23164.6|23152.6|23161.2|23149.2|2
1757697180000|2025-09-12 17:13:00|23152.5|23140.5|23153.7|23141.7|23155|23143|23152.5|23140.5|8
1757697190000|2025-09-12 17:13:10|23154.1|23142.1|23161.2|23149.2|23161.2|23149.2|23152.1|23140.1|7
1757697200000|2025-09-12 17:13:20|23160.9|23148.9|23157.5|23145.5|23161.2|23149.2|23157.5|23145.5|1
1757697210000|2025-09-12 17:13:30|23157.8|23145.8|23161.2|23149.2|23161.2|23149.2|23157.8|23145.8|0
1757697220000|2025-09-12 17:13:40|23162|23150|23163|23151|23164.6|23152.6|23162|23150|3
1757697230000|2025-09-12 17:13:50|||||||||1
1757697240000|2025-09-12 17:14:00|23158.7|23146.7|23160.9|23148.9|23160.9|23148.9|23158.7|23146.7|4
1757697250000|2025-09-12 17:14:10|23158.4|23146.4|23155.9|23143.9|23158.4|23146.4|23155.9|23143.9|2
1757697260000|2025-09-12 17:14:20|23155|23143|23156.2|23144.2|23158.7|23146.7|23154.6|23142.6|7
1757697270000|2025-09-12 17:14:30|23155.5|23143.5|23158.4|23146.4|23158.4|23146.4|23154.6|23142.6|3
1757697280000|2025-09-12 17:14:40|23161.2|23149.2|23160.5|23148.5|23161.2|23149.2|23160.5|23148.5|1
1757697290000|2025-09-12 17:14:50|23160.9|23148.9|23160.5|23148.5|23160.9|23148.9|23160.5|23148.5|2
1757697300000|2025-09-12 17:15:00|23157.1|23145.1|23160.9|23148.9|23160.9|23148.9|23157.1|23145.1|4
1757697310000|2025-09-12 17:15:10|23160.5|23148.5|23159.6|23147.6|23160.5|23148.5|23158.7|23146.7|5
1757697320000|2025-09-12 17:15:20|23160.5|23148.5|23162.1|23150.1|23163|23151|23158.7|23146.7|11
1757697330000|2025-09-12 17:15:30|23163|23151|23162.1|23150.1|23169.6|23157.6|23162.1|23150.1|22
1757697340000|2025-09-12 17:15:40|23162.5|23150.5|23169.6|23157.6|23169.6|23157.6|23162.5|23150.5|2
1757697350000|2025-09-12 17:15:50|23168.7|23156.7|23170.5|23158.5|23170.5|23158.5|23168.7|23156.7|0
1757697360000|2025-09-12 17:16:00|23168.7|23156.7|23168.7|23156.7|23169.6|23157.6|23168.4|23156.4|2
1757697370000|2025-09-12 17:16:10|23168.4|23156.4|23161.2|23149.2|23168.4|23156.4|23161.2|23149.2|6
1757697380000|2025-09-12 17:16:20|23160.9|23148.9|23164.6|23152.6|23164.6|23152.6|23159.6|23147.6|4
1757697390000|2025-09-12 17:16:30|23163.4|23151.4|23162.1|23150.1|23163.4|23151.4|23162.1|23150.1|1
1757697400000|2025-09-12 17:16:40|23160.9|23148.9|23160.9|23148.9|23160.9|23148.9|23160.9|23148.9|6
1757697410000|2025-09-12 17:16:50|23158.4|23146.4|23156.2|23144.2|23158.7|23146.7|23156.2|23144.2|3
1757697420000|2025-09-12 17:17:00|23155.9|23143.9|23160.5|23148.5|23160.5|23148.5|23155.9|23143.9|5
1757697430000|2025-09-12 17:17:10|23160.9|23148.9|23160.9|23148.9|23160.9|23148.9|23160.5|23148.5|25
1757697440000|2025-09-12 17:17:20|23163|23151|23172.1|23160.1|23172.1|23160.1|23163|23151|7
1757697450000|2025-09-12 17:17:30|23168.7|23156.7|23168.7|23156.7|23168.7|23156.7|23168.7|23156.7|3
1757697460000|2025-09-12 17:17:40|23168|23156|23168.4|23156.4|23168.7|23156.7|23167.1|23155.1|2
1757697470000|2025-09-12 17:17:50|||||||||1
1757697480000|2025-09-12 17:18:00|23171.2|23159.2|23168.4|23156.4|23172.1|23160.1|23168.4|23156.4|5
1757697490000|2025-09-12 17:18:10|23167.7|23155.7|23168|23156|23170.5|23158.5|23167.7|23155.7|29
1757697500000|2025-09-12 17:18:20|23163|23151|23160.5|23148.5|23163|23151|23160.5|23148.5|1
1757697510000|2025-09-12 17:18:30|23161.4|23149.4|23160.5|23148.5|23161.4|23149.4|23160.5|23148.5|1
1757697520000|2025-09-12 17:18:40|23159.3|23147.3|23158|23146|23159.3|23147.3|23158|23146|4
1757697530000|2025-09-12 17:18:50|23157.7|23145.7|23153|23141|23157.7|23145.7|23153|23141|1
1757697540000|2025-09-12 17:19:00|23150.2|23138.2|23153.7|23141.7|23154.6|23142.6|23149.3|23137.3|17
1757697550000|2025-09-12 17:19:10|23154.1|23142.1|23159.6|23147.6|23159.6|23147.6|23153.4|23141.4|3
1757697560000|2025-09-12 17:19:20|23158.7|23146.7|23158.4|23146.4|23159.3|23147.3|23158.4|23146.4|1
1757697570000|2025-09-12 17:19:30|23159.6|23147.6|23157.1|23145.1|23159.6|23147.6|23157.1|23145.1|6
1757697580000|2025-09-12 17:19:40|23159.3|23147.3|23158.4|23146.4|23159.3|23147.3|23158.4|23146.4|1
1757697590000|2025-09-12 17:19:50|23157.1|23145.1|23156.2|23144.2|23157.1|23145.1|23156.2|23144.2|1
1757697600000|2025-09-12 17:20:00|23158.4|23146.4|23160.2|23148.2|23160.2|23148.2|23155.9|23143.9|5
1757697610000|2025-09-12 17:20:10|23158.4|23146.4|23153.4|23141.4|23158.4|23146.4|23153|23141|8
1757697620000|2025-09-12 17:20:20|23157.1|23145.1|23155.9|23143.9|23157.1|23145.1|23155.9|23143.9|2
1757697630000|2025-09-12 17:20:30|23155.5|23143.5|23155.5|23143.5|23155.5|23143.5|23155.5|23143.5|0
1757697640000|2025-09-12 17:20:40|23155.9|23143.9|23148.4|23136.4|23158|23146|23148.4|23136.4|6
1757697650000|2025-09-12 17:20:50|23149.3|23137.3|23148.4|23136.4|23149.3|23137.3|23148.4|23136.4|4
1757697660000|2025-09-12 17:21:00|23153|23141|23153|23141|23154.3|23142.3|23152.1|23140.1|17
1757697670000|2025-09-12 17:21:10|23153.4|23141.4|23153.9|23141.9|23153.9|23141.9|23153.4|23141.4|2
1757697680000|2025-09-12 17:21:20|23153|23141|23152.7|23140.7|23155.5|23143.5|23152.7|23140.7|3
1757697690000|2025-09-12 17:21:30|||||||||1
1757697700000|2025-09-12 17:21:40|23150.2|23138.2|23153|23141|23154.3|23142.3|23150.2|23138.2|4
1757697710000|2025-09-12 17:21:50|23150.5|23138.5|23151.4|23139.4|23151.4|23139.4|23150.5|23138.5|2
1757697720000|2025-09-12 17:22:00|23150.5|23138.5|23149.3|23137.3|23150.5|23138.5|23149.3|23137.3|1
1757697730000|2025-09-12 17:22:10|23125.5|23113.5|23128.9|23116.9|23128.9|23116.9|23121.8|23109.8|19
1757697740000|2025-09-12 17:22:20|23127.7|23115.7|23115.5|23103.5|23127.7|23115.7|23115.5|23103.5|45
1757697750000|2025-09-12 17:22:30|23116.4|23104.4|23098.4|23086.4|23121.4|23109.4|23095.5|23083.5|11
1757697760000|2025-09-12 17:22:40|23100.5|23088.5|23105|23093|23105|23093|23100.5|23088.5|14
1757697770000|2025-09-12 17:22:50|23104.6|23092.6|23105|23093|23105|23093|23102.9|23090.9|11
1757697780000|2025-09-12 17:23:00|23096.3|23084.3|23094.5|23082.5|23096.3|23084.3|23089.8|23077.8|13
1757697790000|2025-09-12 17:23:10|23093.2|23081.2|23092|23080|23097|23085|23089.5|23077.5|30
1757697800000|2025-09-12 17:23:20|23092.9|23080.9|23071.6|23059.6|23094.1|23082.1|23071.6|23059.6|11
1757697810000|2025-09-12 17:23:30|23070.7|23058.7|23072.3|23060.3|23081.6|23069.6|23070.4|23058.4|58
1757697820000|2025-09-12 17:23:40|23069.5|23057.5|23077.7|23065.7|23079.5|23067.5|23069.5|23057.5|35
1757697830000|2025-09-12 17:23:50|23078.6|23066.6|23079.5|23067.5|23083.6|23071.6|23078.6|23066.6|9
1757697840000|2025-09-12 17:24:00|23079|23067|23078.6|23066.6|23082|23070|23077.3|23065.3|2
1757697850000|2025-09-12 17:24:10|23077.7|23065.7|23076.1|23064.1|23088.6|23076.6|23076.1|23064.1|10
1757697860000|2025-09-12 17:24:20|23075.2|23063.2|23067.7|23055.7|23077.3|23065.3|23062.7|23050.7|8
1757697870000|2025-09-12 17:24:30|23068.6|23056.6|23070.2|23058.2|23076.1|23064.1|23067.3|23055.3|10
1757697880000|2025-09-12 17:24:40|23071.1|23059.1|23055.9|23043.9|23072|23060|23055.9|23043.9|35
1757697890000|2025-09-12 17:24:50|23058.4|23046.4|23049.3|23037.3|23060.6|23048.6|23046.8|23034.8|20
1757697900000|2025-09-12 17:25:00|23048.1|23036.1|23039.3|23027.3|23048.4|23036.4|23031.8|23019.8|20
1757697910000|2025-09-12 17:25:10|23040.4|23028.4|23042.5|23030.5|23050.6|23038.6|23040.4|23028.4|67
1757697920000|2025-09-12 17:25:20|23042.9|23030.9|23050|23038|23050|23038|23042.5|23030.5|20
1757697930000|2025-09-12 17:25:30|23051.8|23039.8|23053.4|23041.4|23055.2|23043.2|23050.9|23038.9|26
1757697940000|2025-09-12 17:25:40|23054.3|23042.3|23025|23013|23054.3|23042.3|23025|23013|19
1757697950000|2025-09-12 17:25:50|23026.3|23014.3|23043.4|23031.4|23043.4|23031.4|23026.3|23014.3|24
1757697960000|2025-09-12 17:26:00|23049.3|23037.3|23051.8|23039.8|23053.1|23041.1|23048.4|23036.4|14
1757697970000|2025-09-12 17:26:10|23054.3|23042.3|23048.4|23036.4|23056.5|23044.5|23048.1|23036.1|10
1757697980000|2025-09-12 17:26:20|23049.3|23037.3|23055.9|23043.9|23055.9|23043.9|23043.1|23031.1|34
1757697990000|2025-09-12 17:26:30|23056.8|23044.8|23057.2|23045.2|23061.8|23049.8|23055.9|23043.9|30
1757698000000|2025-09-12 17:26:40|23056.8|23044.8|23060.6|23048.6|23069|23057|23054.3|23042.3|23
1757698010000|2025-09-12 17:26:50|23060.2|23048.2|23070.2|23058.2|23070.2|23058.2|23059.8|23047.8|39
1757698020000|2025-09-12 17:27:00|23073.1|23061.1|23061.1|23049.1|23073.6|23061.6|23061.1|23049.1|31
1757698030000|2025-09-12 17:27:10|23060.2|23048.2|23074.5|23062.5|23074.5|23062.5|23060.2|23048.2|15
1757698040000|2025-09-12 17:27:20|23074.8|23062.8|23082|23070|23082.3|23070.3|23074.3|23062.3|20
1757698050000|2025-09-12 17:27:30|23087.3|23075.3|23099.5|23087.5|23099.5|23087.5|23087.3|23075.3|20
1757698060000|2025-09-12 17:27:40|23102|23090|23109.5|23097.5|23112.7|23100.7|23102|23090|8
1757698070000|2025-09-12 17:27:50|23110.2|23098.2|23118.6|23106.6|23118.6|23106.6|23110.2|23098.2|15
1757698080000|2025-09-12 17:28:00|23117.7|23105.7|23102.3|23090.3|23118.6|23106.6|23102.3|23090.3|15
1757698090000|2025-09-12 17:28:10|23101.1|23089.1|23092.3|23080.3|23106.1|23094.1|23092.3|23080.3|5
1757698100000|2025-09-12 17:28:20|23092|23080|23096.1|23084.1|23097.7|23085.7|23085.2|23073.2|19
1757698110000|2025-09-12 17:28:30|23095.7|23083.7|23089.5|23077.5|23095.7|23083.7|23089|23077|10
1757698120000|2025-09-12 17:28:40|23088.6|23076.6|23064.8|23052.8|23088.6|23076.6|23064.8|23052.8|18
1757698130000|2025-09-12 17:28:50|23067.3|23055.3|23066.5|23054.5|23067.3|23055.3|23062.7|23050.7|4
1757698140000|2025-09-12 17:29:00|23067.3|23055.3|23067|23055|23069.5|23057.5|23063.6|23051.6|12
1757698150000|2025-09-12 17:29:10|23066.1|23054.1|23073.6|23061.6|23073.6|23061.6|23066.1|23054.1|4
1757698160000|2025-09-12 17:29:20|23074.5|23062.5|23068.4|23056.4|23077.7|23065.7|23067.6|23055.6|17
1757698170000|2025-09-12 17:29:30|23067.6|23055.6|23076.5|23064.5|23076.5|23064.5|23061.8|23049.8|17
1757698180000|2025-09-12 17:29:40|23076.8|23064.8|23077.7|23065.7|23081.8|23069.8|23074.3|23062.3|17
1757698190000|2025-09-12 17:29:50|23076.8|23064.8|23071.8|23059.8|23076.8|23064.8|23071.8|23059.8|5
1757698200000|2025-09-12 17:30:00|23071.5|23059.5|23066.1|23054.1|23077.7|23065.7|23066.1|23054.1|10
1757698210000|2025-09-12 17:30:10|23066.8|23054.8|23067.4|23055.4|23068.6|23056.6|23066.8|23054.8|4
1757698220000|2025-09-12 17:30:20|23067|23055|23059.9|23047.9|23067.7|23055.7|23057.7|23045.7|16
1757698230000|2025-09-12 17:30:30|23057.7|23045.7|23067|23055|23067|23055|23056.5|23044.5|18
1757698240000|2025-09-12 17:30:40|23066.1|23054.1|23074.5|23062.5|23074.9|23062.9|23066.1|23054.1|27
1757698250000|2025-09-12 17:30:50|23069.5|23057.5|23067|23055|23069.5|23057.5|23067|23055|1
1757698260000|2025-09-12 17:31:00|23067.4|23055.4|23088.8|23076.8|23089.5|23077.5|23067.4|23055.4|33
1757698270000|2025-09-12 17:31:10|23086.3|23074.3|23103.6|23091.6|23104|23092|23083.8|23071.8|16
1757698280000|2025-09-12 17:31:20|23109.5|23097.5|23121.1|23109.1|23123.6|23111.6|23108.6|23096.6|47
1757698290000|2025-09-12 17:31:30|23120.2|23108.2|23116.1|23104.1|23122.4|23110.4|23116.1|23104.1|10
1757698300000|2025-09-12 17:31:40|23115.2|23103.2|23115.2|23103.2|23119|23107|23114.5|23102.5|27
1757698310000|2025-09-12 17:31:50|23113.6|23101.6|23115.2|23103.2|23118.6|23106.6|23113.6|23101.6|10
1757698320000|2025-09-12 17:32:00|23116.5|23104.5|23116.5|23104.5|23116.5|23104.5|23116.5|23104.5|2
1757698330000|2025-09-12 17:32:10|23112.4|23100.4|23121.5|23109.5|23121.5|23109.5|23110.2|23098.2|9
1757698340000|2025-09-12 17:32:20|23126.5|23114.5|23122.7|23110.7|23126.5|23114.5|23121.5|23109.5|8
1757698350000|2025-09-12 17:32:30|23123.6|23111.6|23125.2|23113.2|23126.1|23114.1|23123.6|23111.6|5
1757698360000|2025-09-12 17:32:40|23122.7|23110.7|23124.5|23112.5|23125.2|23113.2|23116.5|23104.5|13
1757698370000|2025-09-12 17:32:50|23123.6|23111.6|23117.7|23105.7|23123.6|23111.6|23116.1|23104.1|3
1757698380000|2025-09-12 17:33:00|23117.4|23105.4|23125.2|23113.2|23125.2|23113.2|23117.4|23105.4|7
1757698390000|2025-09-12 17:33:10|23124.9|23112.9|23117.7|23105.7|23124.9|23112.9|23117.7|23105.7|3
1757698400000|2025-09-12 17:33:20|23123.8|23111.8|23128.6|23116.6|23129.9|23117.9|23123.8|23111.8|21
1757698410000|2025-09-12 17:33:30|23129.9|23117.9|23135.2|23123.2|23143.2|23131.2|23129.9|23117.9|39
1757698420000|2025-09-12 17:33:40|23136.1|23124.1|23142.4|23130.4|23142.4|23130.4|23134.5|23122.5|28
1757698430000|2025-09-12 17:33:50|23144.1|23132.1|23152.7|23140.7|23154.5|23142.5|23144.1|23132.1|18
1757698440000|2025-09-12 17:34:00|23151.8|23139.8|23163|23151|23163|23151|23151.1|23139.1|25
1757698450000|2025-09-12 17:34:10|23158.6|23146.6|23152.7|23140.7|23159.5|23147.5|23152.7|23140.7|33
1757698460000|2025-09-12 17:34:20|23151.8|23139.8|23164.5|23152.5|23165.2|23153.2|23151.8|23139.8|5
1757698470000|2025-09-12 17:34:30|23165.2|23153.2|23168.6|23156.6|23168.6|23156.6|23161.8|23149.8|20
1757698480000|2025-09-12 17:34:40|23167.7|23155.7|23163.6|23151.6|23167.7|23155.7|23162.7|23150.7|27
1757698490000|2025-09-12 17:34:50|23164.9|23152.9|23160.2|23148.2|23165.2|23153.2|23160.2|23148.2|3
1757698500000|2025-09-12 17:35:00|23163.6|23151.6|23166.5|23154.5|23172.7|23160.7|23163.6|23151.6|14
1757698510000|2025-09-12 17:35:10|23167.7|23155.7|23165.2|23153.2|23167.7|23155.7|23165.2|23153.2|1
1757698520000|2025-09-12 17:35:20|23163.6|23151.6|23162.7|23150.7|23164.9|23152.9|23162.4|23150.4|8
1757698530000|2025-09-12 17:35:30|23162.4|23150.4|23166.1|23154.1|23166.5|23154.5|23162.4|23150.4|11
1757698540000|2025-09-12 17:35:40|23165.2|23153.2|23173.1|23161.1|23173.1|23161.1|23165.2|23153.2|6
1757698550000|2025-09-12 17:35:50|23174|23162|23169|23157|23174|23162|23167.7|23155.7|13
1757698560000|2025-09-12 17:36:00|23169.9|23157.9|23168.6|23156.6|23170.2|23158.2|23168.6|23156.6|7
1757698570000|2025-09-12 17:36:10|23167.7|23155.7|23169.9|23157.9|23170.4|23158.4|23165.2|23153.2|5
1757698580000|2025-09-12 17:36:20|23170.8|23158.8|23165.2|23153.2|23170.8|23158.8|23161.1|23149.1|65
1757698590000|2025-09-12 17:36:30|23164.5|23152.5|23172.7|23160.7|23172.7|23160.7|23162.7|23150.7|8
1757698600000|2025-09-12 17:36:40|23172.4|23160.4|23168.6|23156.6|23174|23162|23168.6|23156.6|12
1757698610000|2025-09-12 17:36:50|23169.5|23157.5|23173.6|23161.6|23174|23162|23166.1|23154.1|12
1757698620000|2025-09-12 17:37:00|23172.7|23160.7|23172.7|23160.7|23174|23162|23170.2|23158.2|14
1757698630000|2025-09-12 17:37:10|23172.4|23160.4|23168.1|23156.1|23172.7|23160.7|23168.1|23156.1|9
1757698640000|2025-09-12 17:37:20|23168.6|23156.6|23166.1|23154.1|23168.6|23156.6|23164.9|23152.9|2
1757698650000|2025-09-12 17:37:30|23167|23155|23166.5|23154.5|23168.6|23156.6|23165.2|23153.2|1
1757698660000|2025-09-12 17:37:40|23166.1|23154.1|23169.9|23157.9|23170.2|23158.2|23164.9|23152.9|7
1757698670000|2025-09-12 17:37:50|23170.2|23158.2|23170.2|23158.2|23170.2|23158.2|23170.2|23158.2|2
1757698680000|2025-09-12 17:38:00|23171.1|23159.1|23170.8|23158.8|23174|23162|23170.8|23158.8|8
1757698690000|2025-09-12 17:38:10|23169.9|23157.9|23172.4|23160.4|23172.7|23160.7|23169|23157|7
1757698700000|2025-09-12 17:38:20|23169|23157|23163.1|23151.1|23169|23157|23162.7|23150.7|16
1757698710000|2025-09-12 17:38:30|23164.9|23152.9|23169|23157|23169|23157|23164.9|23152.9|4
1757698720000|2025-09-12 17:38:40|23169.9|23157.9|23172.4|23160.4|23172.7|23160.7|23169.9|23157.9|1
1757698730000|2025-09-12 17:38:50|23172.7|23160.7|23169.9|23157.9|23172.7|23160.7|23169.9|23157.9|3
1757698740000|2025-09-12 17:39:00|23169.1|23157.1|23158.6|23146.6|23169.1|23157.1|23158.6|23146.6|64
1757698750000|2025-09-12 17:39:10|23157.7|23145.7|23157|23145|23157.7|23145.7|23157|23145|1
1757698760000|2025-09-12 17:39:20|23157.4|23145.4|23142|23130|23157.4|23145.4|23141.1|23129.1|20
1757698770000|2025-09-12 17:39:30|23141.1|23129.1|23141.1|23129.1|23142|23130|23138.3|23126.3|5
1757698780000|2025-09-12 17:39:40|23142|23130|23135.2|23123.2|23146.1|23134.1|23135.2|23123.2|20
1757698790000|2025-09-12 17:39:50|23136.1|23124.1|23139.5|23127.5|23139.5|23127.5|23133.6|23121.6|32
1757698800000|2025-09-12 17:40:00|23140.4|23128.4|23139.5|23127.5|23140.4|23128.4|23139.5|23127.5|1
1757698810000|2025-09-12 17:40:10|23143.8|23131.8|23141.3|23129.3|23147|23135|23139.5|23127.5|15
1757698820000|2025-09-12 17:40:20|23139.5|23127.5|23141.7|23129.7|23141.7|23129.7|23138.8|23126.8|5
1757698830000|2025-09-12 17:40:30|23138.6|23126.6|23139.9|23127.9|23141.1|23129.1|23137.4|23125.4|6
1757698840000|2025-09-12 17:40:40|23141.1|23129.1|23143.3|23131.3|23144.5|23132.5|23141.1|23129.1|3
1757698850000|2025-09-12 17:40:50|23141.1|23129.1|23138.6|23126.6|23141.1|23129.1|23138.6|23126.6|4
1757698860000|2025-09-12 17:41:00|23139.5|23127.5|23144.9|23132.9|23147.7|23135.7|23139.5|23127.5|13
1757698870000|2025-09-12 17:41:10|23147.4|23135.4|23144.9|23132.9|23147.4|23135.4|23142.4|23130.4|12
1757698880000|2025-09-12 17:41:20|23144|23132|23147.7|23135.7|23148.6|23136.6|23144|23132|3
1757698890000|2025-09-12 17:41:30|23147.4|23135.4|23151.1|23139.1|23151.1|23139.1|23146.1|23134.1|8
1757698900000|2025-09-12 17:41:40|23152|23140|23152|23140|23152|23140|23149.9|23137.9|3
1757698910000|2025-09-12 17:41:50|23151.1|23139.1|23154.9|23142.9|23157|23145|23149.9|23137.9|14
1757698920000|2025-09-12 17:42:00|23152.7|23140.7|23154.5|23142.5|23154.9|23142.9|23152.7|23140.7|3
1757698930000|2025-09-12 17:42:10|23153.6|23141.6|23157|23145|23157.4|23145.4|23153.6|23141.6|3
1757698940000|2025-09-12 17:42:20|23157.4|23145.4|23156.1|23144.1|23159.9|23147.9|23154.9|23142.9|9
1757698950000|2025-09-12 17:42:30|23155.2|23143.2|23155.2|23143.2|23156.1|23144.1|23154.9|23142.9|2
1757698960000|2025-09-12 17:42:40|23154.5|23142.5|23153.6|23141.6|23155.2|23143.2|23151.1|23139.1|3
1757698970000|2025-09-12 17:42:50|23152.7|23140.7|23154.5|23142.5|23156.7|23144.7|23149.5|23137.5|40
1757698980000|2025-09-12 17:43:00|23154.2|23142.2|23156.7|23144.7|23156.7|23144.7|23152|23140|2
1757698990000|2025-09-12 17:43:10|23155.4|23143.4|23154.2|23142.2|23155.4|23143.4|23154.2|23142.2|1
1757699000000|2025-09-12 17:43:20|23153.8|23141.8|23154.5|23142.5|23154.5|23142.5|23153.8|23141.8|0
1757699010000|2025-09-12 17:43:30|23153.8|23141.8|23153.8|23141.8|23154.2|23142.2|23152.9|23140.9|2
1757699020000|2025-09-12 17:43:40|23152.9|23140.9|23152.9|23140.9|23152.9|23140.9|23152.9|23140.9|1
1757699030000|2025-09-12 17:43:50|23150.4|23138.4|23152.9|23140.9|23155|23143|23149.2|23137.2|15
1757699040000|2025-09-12 17:44:00|23152.5|23140.5|23151.3|23139.3|23153.8|23141.8|23151.3|23139.3|35
1757699050000|2025-09-12 17:44:10|23150.4|23138.4|23150.4|23138.4|23150.4|23138.4|23150.4|23138.4|8
1757699060000|2025-09-12 17:44:20|23152.9|23140.9|23150|23138|23153.8|23141.8|23147|23135|5
1757699070000|2025-09-12 17:44:30|23149.2|23137.2|23149.2|23137.2|23150.9|23138.9|23147.9|23135.9|10
1757699080000|2025-09-12 17:44:40|23148.8|23136.8|23150.9|23138.9|23150.9|23138.9|23147.5|23135.5|10
1757699090000|2025-09-12 17:44:50|23153.4|23141.4|23145.9|23133.9|23153.4|23141.4|23145.4|23133.4|13
1757699100000|2025-09-12 17:45:00|23148.4|23136.4|23149.2|23137.2|23150|23138|23148.4|23136.4|15
1757699110000|2025-09-12 17:45:10|23150.9|23138.9|23148.4|23136.4|23150.9|23138.9|23148.4|23136.4|13
1757699120000|2025-09-12 17:45:20|23149.3|23137.3|23145.9|23133.9|23149.3|23137.3|23145|23133|9
1757699130000|2025-09-12 17:45:30|23146.3|23134.3|23145.9|23133.9|23148.4|23136.4|23145.9|23133.9|29
1757699140000|2025-09-12 17:45:40|23145.6|23133.6|23132.2|23120.2|23145.6|23133.6|23130|23118|16
1757699150000|2025-09-12 17:45:50|23131.3|23119.3|23132.5|23120.5|23132.5|23120.5|23130.9|23118.9|9
1757699160000|2025-09-12 17:46:00|23132.6|23120.6|23133.8|23121.8|23135.1|23123.1|23131.7|23119.7|14
1757699170000|2025-09-12 17:46:10|23134.2|23122.2|23134.7|23122.7|23135.9|23123.9|23133.8|23121.8|6
1757699180000|2025-09-12 17:46:20|23135.9|23123.9|23138.4|23126.4|23138.8|23126.8|23135.9|23123.9|12
1757699190000|2025-09-12 17:46:30|23138.1|23126.1|23140.9|23128.9|23141.3|23129.3|23138.1|23126.1|17
1757699200000|2025-09-12 17:46:40|23141.8|23129.8|23138.1|23126.1|23141.8|23129.8|23136.3|23124.3|7
1757699210000|2025-09-12 17:46:50|23137.2|23125.2|23135.9|23123.9|23138.4|23126.4|23135.9|23123.9|8
1757699220000|2025-09-12 17:47:00|23137.2|23125.2|23130.9|23118.9|23138.1|23126.1|23130.1|23118.1|41
1757699230000|2025-09-12 17:47:10|23130.1|23118.1|23124.7|23112.7|23130.1|23118.1|23121.8|23109.8|15
1757699240000|2025-09-12 17:47:20|23123.8|23111.8|23123.1|23111.1|23124.7|23112.7|23119.3|23107.3|25
1757699250000|2025-09-12 17:47:30|23121.8|23109.8|23123.4|23111.4|23123.4|23111.4|23120.9|23108.9|19
1757699260000|2025-09-12 17:47:40|23124.3|23112.3|23123.1|23111.1|23124.3|23112.3|23121.8|23109.8|5
1757699270000|2025-09-12 17:47:50|23123.4|23111.4|23125.1|23113.1|23125.1|23113.1|23120.9|23108.9|72
1757699280000|2025-09-12 17:48:00|23121.3|23109.3|23125.9|23113.9|23125.9|23113.9|23121.3|23109.3|11
1757699290000|2025-09-12 17:48:10|23125.6|23113.6|23123.8|23111.8|23131.3|23119.3|23123.8|23111.8|11
1757699300000|2025-09-12 17:48:20|23124.7|23112.7|23133.8|23121.8|23134.2|23122.2|23118.8|23106.8|59
1757699310000|2025-09-12 17:48:30|23134.2|23122.2|23130.4|23118.4|23135.4|23123.4|23130.4|23118.4|10
1757699320000|2025-09-12 17:48:40|23131.1|23119.1|23132.9|23120.9|23139.2|23127.2|23131.1|23119.1|12
1757699330000|2025-09-12 17:48:50|23132|23120|23136.3|23124.3|23141.1|23129.1|23132|23120|14
1757699340000|2025-09-12 17:49:00|23135.4|23123.4|23133.8|23121.8|23136.3|23124.3|23133.8|23121.8|11
1757699350000|2025-09-12 17:49:10|23132|23120|23129.5|23117.5|23132|23120|23129.2|23117.2|2
1757699360000|2025-09-12 17:49:20|23127.9|23115.9|23129.5|23117.5|23131.3|23119.3|23127.9|23115.9|3
1757699370000|2025-09-12 17:49:30|23129.2|23117.2|23134.2|23122.2|23134.2|23122.2|23128.3|23116.3|15
1757699380000|2025-09-12 17:49:40|23135.1|23123.1|23140.4|23128.4|23142.9|23130.9|23135.1|23123.1|10
1757699390000|2025-09-12 17:49:50|23139.2|23127.2|23141.3|23129.3|23141.3|23129.3|23137.9|23125.9|7
1757699400000|2025-09-12 17:50:00|23140.1|23128.1|23142.9|23130.9|23144.7|23132.7|23140.1|23128.1|15
1757699410000|2025-09-12 17:50:10|23143.8|23131.8|23136.3|23124.3|23146.7|23134.7|23136.3|23124.3|4
1757699420000|2025-09-12 17:50:20|23135.9|23123.9|23137.4|23125.4|23140.4|23128.4|23135.9|23123.9|5
1757699430000|2025-09-12 17:50:30|23137|23125|23138.8|23126.8|23140.4|23128.4|23137|23125|8
1757699440000|2025-09-12 17:50:40|23139.2|23127.2|23139.2|23127.2|23141.7|23129.7|23137.8|23125.8|14
1757699450000|2025-09-12 17:50:50|23139.5|23127.5|23130.4|23118.4|23139.5|23127.5|23122|23110|12
1757699460000|2025-09-12 17:51:00|23129.5|23117.5|23137.9|23125.9|23137.9|23125.9|23125.4|23113.4|22
1757699470000|2025-09-12 17:51:10|23138.8|23126.8|23139.5|23127.5|23139.7|23127.7|23136.3|23124.3|49
1757699480000|2025-09-12 17:51:20|23138.3|23126.3|23146.3|23134.3|23148.3|23136.3|23136.7|23124.7|26
1757699490000|2025-09-12 17:51:30|23146|23134|23137.6|23125.6|23146|23134|23135.1|23123.1|7
1757699500000|2025-09-12 17:51:40|23137.2|23125.2|23136.3|23124.3|23137.2|23125.2|23136.3|23124.3|14
1757699510000|2025-09-12 17:51:50|23134.2|23122.2|23131.7|23119.7|23136.3|23124.3|23129.5|23117.5|77
1757699520000|2025-09-12 17:52:00|23133.8|23121.8|23136.3|23124.3|23136.3|23124.3|23133.8|23121.8|1
1757699530000|2025-09-12 17:52:10|23136.7|23124.7|23138.8|23126.8|23141.7|23129.7|23136.7|23124.7|13
1757699540000|2025-09-12 17:52:20|23131.3|23119.3|23136.7|23124.7|23137.6|23125.6|23131.3|23119.3|8
1757699550000|2025-09-12 17:52:30|23137.6|23125.6|23134.2|23122.2|23137.9|23125.9|23133.3|23121.3|5
1757699560000|2025-09-12 17:52:40|23135.1|23123.1|23132.6|23120.6|23138.8|23126.8|23132.6|23120.6|73
1757699570000|2025-09-12 17:52:50|23128.1|23116.1|23132.6|23120.6|23132.9|23120.9|23127.6|23115.6|18
1757699580000|2025-09-12 17:53:00|23133.5|23121.5|23131.3|23119.3|23137.2|23125.2|23128.8|23116.8|11
1757699590000|2025-09-12 17:53:10|23132.2|23120.2|23131.3|23119.3|23133.8|23121.8|23131.3|23119.3|12
1757699600000|2025-09-12 17:53:20|23132.2|23120.2|23131|23119|23133.5|23121.5|23129.7|23117.7|12
1757699610000|2025-09-12 17:53:30|23130.6|23118.6|23128.8|23116.8|23130.6|23118.6|23126.8|23114.8|18
1757699620000|2025-09-12 17:53:40|23130.6|23118.6|23132.2|23120.2|23132.6|23120.6|23128.8|23116.8|21
1757699630000|2025-09-12 17:53:50|23131.3|23119.3|23129.7|23117.7|23131.3|23119.3|23129.7|23117.7|2
1757699640000|2025-09-12 17:54:00|23130.1|23118.1|23131.3|23119.3|23132.2|23120.2|23128.8|23116.8|7
1757699650000|2025-09-12 17:54:10|23130.6|23118.6|23128.8|23116.8|23130.6|23118.6|23128.8|23116.8|27
1757699660000|2025-09-12 17:54:20|23127.9|23115.9|23123.8|23111.8|23127.9|23115.9|23118.8|23106.8|20
1757699670000|2025-09-12 17:54:30|23122.9|23110.9|23119.2|23107.2|23128.8|23116.8|23117|23105|29
1757699680000|2025-09-12 17:54:40|23121|23109|23123.8|23111.8|23124.5|23112.5|23121|23109|23
1757699690000|2025-09-12 17:54:50|23124.2|23112.2|23132.9|23120.9|23132.9|23120.9|23124.2|23112.2|27
1757699700000|2025-09-12 17:55:00|23132.6|23120.6|23132.6|23120.6|23133.3|23121.3|23132.6|23120.6|16
1757699710000|2025-09-12 17:55:10|23130.4|23118.4|23130.4|23118.4|23130.4|23118.4|23130.4|23118.4|84
1757699720000|2025-09-12 17:55:20|23131.3|23119.3|23139.7|23127.7|23142.6|23130.6|23131.3|23119.3|29
1757699730000|2025-09-12 17:55:30|23141|23129|23147.2|23135.2|23147.2|23135.2|23138.5|23126.5|47
1757699740000|2025-09-12 17:55:40|23146.8|23134.8|23132.2|23120.2|23146.8|23134.8|23130.6|23118.6|61
1757699750000|2025-09-12 17:55:50|23133.1|23121.1|23123.5|23111.5|23133.1|23121.1|23123.5|23111.5|8
1757699760000|2025-09-12 17:56:00|23123.8|23111.8|23125.6|23113.6|23127.2|23115.2|23123.8|23111.8|7
1757699770000|2025-09-12 17:56:10|23126.3|23114.3|23124.7|23112.7|23126.3|23114.3|23123.8|23111.8|18
1757699780000|2025-09-12 17:56:20|23125.6|23113.6|23132.9|23120.9|23133.8|23121.8|23122.6|23110.6|130
1757699790000|2025-09-12 17:56:30|23133.8|23121.8|23124.5|23112.5|23133.8|23121.8|23124.5|23112.5|57
1757699800000|2025-09-12 17:56:40|23125.4|23113.4|23126.3|23114.3|23126.3|23114.3|23123.8|23111.8|2
1757699810000|2025-09-12 17:56:50|23125.8|23113.8|23127.4|23115.4|23129.5|23117.5|23125.8|23113.8|20
1757699820000|2025-09-12 17:57:00|23127.8|23115.8|23134|23122|23134|23122|23127|23115|18
1757699830000|2025-09-12 17:57:10|23131.5|23119.5|23129|23117|23134.4|23122.4|23129|23117|35
1757699840000|2025-09-12 17:57:20|23130.3|23118.3|23140.3|23128.3|23140.3|23128.3|23129|23117|64
1757699850000|2025-09-12 17:57:30|23137.8|23125.8|23133.7|23121.7|23137.8|23125.8|23133.7|23121.7|7
1757699860000|2025-09-12 17:57:40|23134.9|23122.9|23139.4|23127.4|23139.9|23127.9|23134|23122|24
1757699870000|2025-09-12 17:57:50|23140.3|23128.3|23136.9|23124.9|23145.3|23133.3|23136.9|23124.9|24
1757699880000|2025-09-12 17:58:00|23137.8|23125.8|23141.2|23129.2|23141.2|23129.2|23135.3|23123.3|22
1757699890000|2025-09-12 17:58:10|23142.8|23130.8|23139|23127|23145.3|23133.3|23139|23127|14
1757699900000|2025-09-12 17:58:20|23138.7|23126.7|23142.8|23130.8|23143.3|23131.3|23138.7|23126.7|55
1757699910000|2025-09-12 17:58:30|23142.4|23130.4|23140.3|23128.3|23142.8|23130.8|23139|23127|5
1757699920000|2025-09-12 17:58:40|23142.1|23130.1|23134.4|23122.4|23145.8|23133.8|23133.7|23121.7|23
1757699930000|2025-09-12 17:58:50|23135.3|23123.3|23137.4|23125.4|23137.4|23125.4|23133.7|23121.7|35
1757699940000|2025-09-12 17:59:00|23137.1|23125.1|23128.7|23116.7|23137.1|23125.1|23128.3|23116.3|51
1757699950000|2025-09-12 17:59:10|23128.3|23116.3|23124|23112|23130.8|23118.8|23124|23112|53
1757699960000|2025-09-12 17:59:20|23124.9|23112.9|23132.4|23120.4|23132.4|23120.4|23123.7|23111.7|71
1757699970000|2025-09-12 17:59:30|23133.3|23121.3|23140.8|23128.8|23149.8|23137.8|23130.8|23118.8|248
1757699980000|2025-09-12 17:59:40|23138.3|23126.3|23140.8|23128.8|23140.8|23128.8|23133.3|23121.3|207
1757699990000|2025-09-12 17:59:50|23143.3|23131.3|23134|23122|23147.4|23135.4|23133.3|23121.3|172
1757700000000|2025-09-12 18:00:00|23133.7|23121.7|23124.6|23112.6|23136.5|23124.5|23122.4|23110.4|289
1757700010000|2025-09-12 18:00:10|23122.8|23110.8|23122.8|23110.8|23122.8|23110.8|23121.2|23109.2|26
1757700020000|2025-09-12 18:00:20|23122.4|23110.4|23119.9|23107.9|23122.4|23110.4|23115.8|23103.8|21
1757700030000|2025-09-12 18:00:30|23121.2|23109.2|23122.4|23110.4|23122.4|23110.4|23121.2|23109.2|2
1757700040000|2025-09-12 18:00:40|23120.8|23108.8|23122.1|23110.1|23122.1|23110.1|23120.8|23108.8|18
1757700050000|2025-09-12 18:00:50|23122.4|23110.4|23123.3|23111.3|23123.3|23111.3|23122.1|23110.1|8
1757700060000|2025-09-12 18:01:00|||||||||62
1757700070000|2025-09-12 18:01:10|23134.9|23122.9|23142.1|23130.1|23142.1|23130.1|23134.9|23122.9|26
1757700080000|2025-09-12 18:01:20|23140.8|23128.8|23139.6|23127.6|23140.8|23128.8|23138.3|23126.3|6
1757700090000|2025-09-12 18:01:30|23139.9|23127.9|23135.8|23123.8|23140.8|23128.8|23135.8|23123.8|6
1757700100000|2025-09-12 18:01:40|23136.2|23124.2|23137.1|23125.1|23137.1|23125.1|23134.9|23122.9|3
1757700110000|2025-09-12 18:01:50|23136.2|23124.2|23138.3|23126.3|23140.8|23128.8|23136.2|23124.2|2
1757700120000|2025-09-12 18:02:00|23134.9|23122.9|23134.9|23122.9|23134.9|23122.9|23134.9|23122.9|2
1757700130000|2025-09-12 18:02:10|23133.3|23121.3|23134.6|23122.6|23134.6|23122.6|23132.4|23120.4|6
1757700140000|2025-09-12 18:02:20|23132.1|23120.1|23127.4|23115.4|23132.1|23120.1|23127.4|23115.4|5
1757700150000|2025-09-12 18:02:30|23129.9|23117.9|23128.3|23116.3|23132.1|23120.1|23127.1|23115.1|6
1757700160000|2025-09-12 18:02:40|23129.2|23117.2|23133.3|23121.3|23133.3|23121.3|23129.2|23117.2|7
1757700170000|2025-09-12 18:02:50|23134.6|23122.6|23132.1|23120.1|23135.8|23123.8|23130.3|23118.3|6
1757700180000|2025-09-12 18:03:00|23129.9|23117.9|23133.3|23121.3|23134.9|23122.9|23129.6|23117.6|4
1757700190000|2025-09-12 18:03:10|23132.4|23120.4|23133.3|23121.3|23133.3|23121.3|23132.4|23120.4|0
1757700200000|2025-09-12 18:03:20|23134.9|23122.9|23132.1|23120.1|23134.9|23122.9|23132.1|23120.1|2
1757700210000|2025-09-12 18:03:30|23133.7|23121.7|23133.3|23121.3|23136.2|23124.2|23133.3|23121.3|5
1757700220000|2025-09-12 18:03:40|23130.8|23118.8|23137.1|23125.1|23137.1|23125.1|23129.9|23117.9|5
1757700230000|2025-09-12 18:03:50|23134.6|23122.6|23139.6|23127.6|23139.6|23127.6|23132.4|23120.4|7
1757700240000|2025-09-12 18:04:00|23138.7|23126.7|23137.1|23125.1|23139.6|23127.6|23135.8|23123.8|12
1757700250000|2025-09-12 18:04:10|23138.7|23126.7|23142.1|23130.1|23142.1|23130.1|23135.3|23123.3|14
1757700260000|2025-09-12 18:04:20|23141.2|23129.2|23142.4|23130.4|23142.4|23130.4|23141.2|23129.2|45
1757700270000|2025-09-12 18:04:30|23143.3|23131.3|23143.3|23131.3|23143.3|23131.3|23143.3|23131.3|0
1757700280000|2025-09-12 18:04:40|23142.4|23130.4|23142.1|23130.1|23142.4|23130.4|23141.7|23129.7|7
1757700290000|2025-09-12 18:04:50|23141.7|23129.7|23138|23126|23141.7|23129.7|23135.8|23123.8|59
1757943000000|2025-09-15 13:30:00|23241.3|23229.3|23319.8|23307.8|23325.2|23313.2|23241.3|23229.3|175
1757943010000|2025-09-15 13:30:10|23322|23310|23304.2|23292.2|23324.8|23312.8|23303.9|23291.9|80
1757943020000|2025-09-15 13:30:20|23299.2|23287.2|23332|23320|23337|23325|23299.2|23287.2|82
1757943030000|2025-09-15 13:30:30|23331.7|23319.7|23348.6|23336.6|23370.1|23358.1|23323.3|23311.3|49
1757943040000|2025-09-15 13:30:40|23348.9|23336.9|23353.3|23341.3|23353.6|23341.6|23343.9|23331.9|27
1757943050000|2025-09-15 13:30:50|23349.5|23337.5|23351.1|23339.1|23377.3|23365.3|23349.5|23337.5|94
1757943060000|2025-09-15 13:31:00|23351.7|23339.7|23376.7|23364.7|23381.7|23369.7|23350.8|23338.8|68
1757943070000|2025-09-15 13:31:10|23375.5|23363.5|23371.7|23359.7|23376.7|23364.7|23368.9|23356.9|44
1757943080000|2025-09-15 13:31:20|23370.8|23358.8|23364.8|23352.8|23380.1|23368.1|23364.8|23352.8|9
1757943090000|2025-09-15 13:31:30|23364.5|23352.5|23382.3|23370.3|23382.3|23370.3|23361.4|23349.4|20
1757943100000|2025-09-15 13:31:40|23382.6|23370.6|23372.9|23360.9|23384.8|23372.8|23369.2|23357.2|34
1757943110000|2025-09-15 13:31:50|23374.5|23362.5|23383.5|23371.5|23383.8|23371.8|23374.5|23362.5|28
1757943120000|2025-09-15 13:32:00|23382.6|23370.6|23366.3|23354.3|23390.1|23378.1|23366.3|23354.3|200
1757943130000|2025-09-15 13:32:10|23365.4|23353.4|23351|23339|23365.4|23353.4|23351|23339|38
1757943140000|2025-09-15 13:32:20|23349.5|23337.5|23353.5|23341.5|23356|23344|23343.2|23331.2|17
1757943150000|2025-09-15 13:32:30|23354.5|23342.5|23362.3|23350.3|23364.5|23352.5|23354.5|23342.5|17
1757943160000|2025-09-15 13:32:40|23362.6|23350.6|23372.6|23360.6|23372.6|23360.6|23359.5|23347.5|37
1757943170000|2025-09-15 13:32:50|23372.9|23360.9|23370.7|23358.7|23375.1|23363.1|23369.5|23357.5|90
1757943180000|2025-09-15 13:33:00|23370.4|23358.4|23373.8|23361.8|23382|23370|23370.4|23358.4|55
1757943190000|2025-09-15 13:33:10|23370.1|23358.1|23378.5|23366.5|23379.5|23367.5|23370.1|23358.1|54
1757943200000|2025-09-15 13:33:20|23379.5|23367.5|23377.6|23365.6|23382.9|23370.9|23376.3|23364.3|9
1757943210000|2025-09-15 13:33:30|23379.8|23367.8|23388.9|23376.9|23390.1|23378.1|23379.8|23367.8|21
1757943220000|2025-09-15 13:33:40|23385.4|23373.4|23387.6|23375.6|23392|23380|23381.7|23369.7|39
1757943230000|2025-09-15 13:33:50|23387|23375|23382.6|23370.6|23391|23379|23381|23369|11
1757943240000|2025-09-15 13:34:00|23384.2|23372.2|23392.9|23380.9|23392.9|23380.9|23384.2|23372.2|37
1757943250000|2025-09-15 13:34:10|23391.7|23379.7|23402.6|23390.6|23404.5|23392.5|23391.7|23379.7|37
1757943260000|2025-09-15 13:34:20|23402|23390|23408.8|23396.8|23410.1|23398.1|23400.7|23388.7|8
1757943270000|2025-09-15 13:34:30|23408.5|23396.5|23410.1|23398.1|23410.7|23398.7|23408.5|23396.5|27
1757943280000|2025-09-15 13:34:40|23410.4|23398.4|23397.9|23385.9|23410.4|23398.4|23397.3|23385.3|111
1757943290000|2025-09-15 13:34:50|23396.4|23384.4|23400.7|23388.7|23403.2|23391.2|23394.5|23382.5|19
1757943300000|2025-09-15 13:35:00|23403.2|23391.2|23402|23390|23410.7|23398.7|23396.7|23384.7|73
1757943310000|2025-09-15 13:35:10|23402.6|23390.6|23408.8|23396.8|23408.8|23396.8|23402.6|23390.6|14
1757943320000|2025-09-15 13:35:20|23411.7|23399.7|23404.5|23392.5|23415.4|23403.4|23402.9|23390.9|23
1757943330000|2025-09-15 13:35:30|23404.2|23392.2|23401|23389|23404.2|23392.2|23397.3|23385.3|13
1757943340000|2025-09-15 13:35:40|23400.4|23388.4|23396|23384|23400.4|23388.4|23395.1|23383.1|18
1757943350000|2025-09-15 13:35:50|23394.5|23382.5|23374.4|23362.4|23394.5|23382.5|23374.1|23362.1|23
1757943360000|2025-09-15 13:36:00|23375.7|23363.7|23361|23349|23375.7|23363.7|23361|23349|22
1757943370000|2025-09-15 13:36:10|23359.4|23347.4|23357.6|23345.6|23361.3|23349.3|23356|23344|33
1757943380000|2025-09-15 13:36:20|23355.7|23343.7|23362.6|23350.6|23366|23354|23351|23339|47
1757943390000|2025-09-15 13:36:30|23363.5|23351.5|23374.7|23362.7|23376|23364|23362.6|23350.6|18
1757943400000|2025-09-15 13:36:40|23375.1|23363.1|23362.2|23350.2|23376|23364|23362.2|23350.2|30
1757943410000|2025-09-15 13:36:50|23361.3|23349.3|23352.2|23340.2|23365.1|23353.1|23352.2|23340.2|41
1757943420000|2025-09-15 13:37:00|23355.1|23343.1|23358.8|23346.8|23366.6|23354.6|23355.1|23343.1|27
1757943430000|2025-09-15 13:37:10|23359.7|23347.7|23370.7|23358.7|23370.7|23358.7|23359.1|23347.1|31
1757943440000|2025-09-15 13:37:20|23370.4|23358.4|23363.2|23351.2|23370.4|23358.4|23362.9|23350.9|7
1757943450000|2025-09-15 13:37:30|23363.5|23351.5|23375.4|23363.4|23375.4|23363.4|23363.5|23351.5|13
1757943460000|2025-09-15 13:37:40|23375.1|23363.1|23392.6|23380.6|23392.6|23380.6|23375.1|23363.1|32
1757943470000|2025-09-15 13:37:50|23390.7|23378.7|23383.5|23371.5|23390.7|23378.7|23374.1|23362.1|30
1757943480000|2025-09-15 13:38:00|23384.7|23372.7|23391.6|23379.6|23396.9|23384.9|23384.7|23372.7|71
1757943490000|2025-09-15 13:38:10|23392.6|23380.6|23392.6|23380.6|23392.9|23380.9|23389.1|23377.1|16
1757943500000|2025-09-15 13:38:20|23391.6|23379.6|23391.9|23379.9|23396.6|23384.6|23391.6|23379.6|36
1757943510000|2025-09-15 13:38:30|23392.2|23380.2|23388.8|23376.8|23393.8|23381.8|23387.6|23375.6|9
1757943520000|2025-09-15 13:38:40|23387.9|23375.9|23392.9|23380.9|23395.1|23383.1|23385.4|23373.4|18
1757943530000|2025-09-15 13:38:50|23392.6|23380.6|23391|23379|23392.6|23380.6|23380.7|23368.7|14
1757943540000|2025-09-15 13:39:00|23389.1|23377.1|23385.4|23373.4|23393.2|23381.2|23384.1|23372.1|10
1757943550000|2025-09-15 13:39:10|23384.1|23372.1|23392.9|23380.9|23397.9|23385.9|23384.1|23372.1|111
1757943560000|2025-09-15 13:39:20|23394.1|23382.1|23405.7|23393.7|23405.7|23393.7|23392.9|23380.9|75
1757943570000|2025-09-15 13:39:30|23405.4|23393.4|23400.4|23388.4|23405.4|23393.4|23396.6|23384.6|21
1757943580000|2025-09-15 13:39:40|23401.6|23389.6|23403.2|23391.2|23403.2|23391.2|23401.6|23389.6|20
1757943590000|2025-09-15 13:39:50|23402.9|23390.9|23396.6|23384.6|23402.9|23390.9|23394.1|23382.1|7
1757943600000|2025-09-15 13:40:00|23397.6|23385.6|23401.9|23389.9|23402.9|23390.9|23397.6|23385.6|9
1757943610000|2025-09-15 13:40:10|23402.9|23390.9|23402.9|23390.9|23402.9|23390.9|23402.9|23390.9|3
1757943620000|2025-09-15 13:40:20|23401.3|23389.3|23410.1|23398.1|23410.1|23398.1|23400.7|23388.7|16
1757943630000|2025-09-15 13:40:30|23407.6|23395.6|23408.8|23396.8|23410.1|23398.1|23405.7|23393.7|6
1757943640000|2025-09-15 13:40:40|23407.9|23395.9|23411.6|23399.6|23411.9|23399.9|23407.9|23395.9|15
1757943650000|2025-09-15 13:40:50|23411.9|23399.9|23409.4|23397.4|23411.9|23399.9|23407.9|23395.9|15
1757943660000|2025-09-15 13:41:00|23408.2|23396.2|23395.7|23383.7|23408.5|23396.5|23395.7|23383.7|19
1757943670000|2025-09-15 13:41:10|23394.4|23382.4|23393.2|23381.2|23403.2|23391.2|23391.6|23379.6|18
1757943680000|2025-09-15 13:41:20|23397.9|23385.9|23403.8|23391.8|23405.3|23393.3|23397.9|23385.9|79
1757943690000|2025-09-15 13:41:30|23404.4|23392.4|23392.8|23380.8|23405.3|23393.3|23392.8|23380.8|7
1757943700000|2025-09-15 13:41:40|23391.9|23379.9|23387.2|23375.2|23391.9|23379.9|23383.5|23371.5|51
1757943710000|2025-09-15 13:41:50|23383.1|23371.1|23380.6|23368.6|23390|23378|23379.4|23367.4|27
1757943720000|2025-09-15 13:42:00|23380.3|23368.3|23374.4|23362.4|23380.3|23368.3|23372.5|23360.5|40
1757943730000|2025-09-15 13:42:10|23373.5|23361.5|23379.7|23367.7|23394.4|23382.4|23371.9|23359.9|11
1757943740000|2025-09-15 13:42:20|23378.8|23366.8|23372.5|23360.5|23378.8|23366.8|23371|23359|3
1757943750000|2025-09-15 13:42:30|23374.4|23362.4|23379.4|23367.4|23382.5|23370.5|23374.4|23362.4|11
1757943760000|2025-09-15 13:42:40|23376|23364|23378.5|23366.5|23378.5|23366.5|23375|23363|6
1757943770000|2025-09-15 13:42:50|23379.4|23367.4|23381|23369|23381.9|23369.9|23375.6|23363.6|13
1757943780000|2025-09-15 13:43:00|23381.6|23369.6|23367.2|23355.2|23381.9|23369.9|23366.9|23354.9|8
1757943790000|2025-09-15 13:43:10|23367.5|23355.5|23367.5|23355.5|23367.5|23355.5|23366|23354|6
1757943800000|2025-09-15 13:43:20|23368.8|23356.8|23379.7|23367.7|23382.2|23370.2|23368.5|23356.5|9
1757943810000|2025-09-15 13:43:30|23379.4|23367.4|23377.2|23365.2|23379.4|23367.4|23376|23364|5
1757943820000|2025-09-15 13:43:40|23376.9|23364.9|23371|23359|23376.9|23364.9|23370|23358|6
1757943830000|2025-09-15 13:43:50|23371.9|23359.9|23378.5|23366.5|23378.8|23366.8|23371.9|23359.9|5
1757943840000|2025-09-15 13:44:00|23376.9|23364.9|23382.2|23370.2|23385.7|23373.7|23376.9|23364.9|27
1757943850000|2025-09-15 13:44:10|23381.3|23369.3|23384.4|23372.4|23386.3|23374.3|23381.3|23369.3|40
1757943860000|2025-09-15 13:44:20|23380.7|23368.7|23377.8|23365.8|23380.7|23368.7|23374.4|23362.4|27
1757943870000|2025-09-15 13:44:30|23376.9|23364.9|23376|23364|23377.5|23365.5|23376|23364|4
1757943880000|2025-09-15 13:44:40|23376.9|23364.9|23370|23358|23377.5|23365.5|23370|23358|16
1757943890000|2025-09-15 13:44:50|23368.5|23356.5|23385.3|23373.3|23385.6|23373.6|23368.5|23356.5|12
1757943900000|2025-09-15 13:45:00|23385|23373|23393.5|23381.5|23397.2|23385.2|23385|23373|30
1757943910000|2025-09-15 13:45:10|23394.4|23382.4|23389.1|23377.1|23394.4|23382.4|23388.5|23376.5|28
1757943920000|2025-09-15 13:45:20|23387.5|23375.5|23393.1|23381.1|23394.1|23382.1|23386.6|23374.6|12
1757943930000|2025-09-15 13:45:30|23395.3|23383.3|23397.2|23385.2|23397.2|23385.2|23394.7|23382.7|8
1757943940000|2025-09-15 13:45:40|23400|23388|23405.3|23393.3|23408.1|23396.1|23400|23388|46
1757943950000|2025-09-15 13:45:50|23405|23393|23399.1|23387.1|23407.8|23395.8|23399.1|23387.1|60
1757943960000|2025-09-15 13:46:00|23400.3|23388.3|23401.6|23389.6|23403.2|23391.2|23400.3|23388.3|5
1757943970000|2025-09-15 13:46:10|23402.8|23390.8|23404.1|23392.1|23405.3|23393.3|23401.6|23389.6|10
1757943980000|2025-09-15 13:46:20|23402.8|23390.8|23409.1|23397.1|23409.1|23397.1|23402.8|23390.8|11
1757943990000|2025-09-15 13:46:30|23408.1|23396.1|23408.1|23396.1|23409.1|23397.1|23407.8|23395.8|3
1757944000000|2025-09-15 13:46:40|23402.8|23390.8|23402.2|23390.2|23402.8|23390.8|23402.2|23390.2|20
1757944010000|2025-09-15 13:46:50|23400|23388|23401|23389|23402.2|23390.2|23400|23388|6
1757944020000|2025-09-15 13:47:00|23400|23388|23386|23374|23400|23388|23385|23373|10
1757944030000|2025-09-15 13:47:10|23385|23373|23382.2|23370.2|23385|23373|23378.5|23366.5|27
1757944040000|2025-09-15 13:47:20|23384.1|23372.1|23379.4|23367.4|23384.4|23372.4|23377.9|23365.9|7
1757944050000|2025-09-15 13:47:30|23381.6|23369.6|23374.1|23362.1|23381.6|23369.6|23373.2|23361.2|8
1757944060000|2025-09-15 13:47:40|23370.4|23358.4|23361.6|23349.6|23370.4|23358.4|23361.6|23349.6|10
1757944070000|2025-09-15 13:47:50|23364.1|23352.1|23363.2|23351.2|23364.4|23352.4|23361.9|23349.9|5
1757944080000|2025-09-15 13:48:00|23364.1|23352.1|23362.9|23350.9|23375.4|23363.4|23356.3|23344.3|31
1757944090000|2025-09-15 13:48:10|23361.9|23349.9|23362.9|23350.9|23362.9|23350.9|23357.9|23345.9|9
1757944100000|2025-09-15 13:48:20|23363.2|23351.2|23361.3|23349.3|23365|23353|23361|23349|19
1757944110000|2025-09-15 13:48:30|23362.9|23350.9|23366|23354|23368.5|23356.5|23362.9|23350.9|4
1757944120000|2025-09-15 13:48:40|23368.5|23356.5|23368.2|23356.2|23371|23359|23368.2|23356.2|24
1757944130000|2025-09-15 13:48:50|23367.2|23355.2|23368.2|23356.2|23368.5|23356.5|23363.8|23351.8|20
1757944140000|2025-09-15 13:49:00|23368.5|23356.5|23377.2|23365.2|23378.5|23366.5|23368.5|23356.5|8
1757944150000|2025-09-15 13:49:10|23377.6|23365.6|23376.9|23364.9|23379.4|23367.4|23376|23364|4
1757944160000|2025-09-15 13:49:20|23377.9|23365.9|23367.2|23355.2|23378.2|23366.2|23367.2|23355.2|9
1757944170000|2025-09-15 13:49:30|23369.7|23357.7|23369.7|23357.7|23369.7|23357.7|23367.2|23355.2|8
1757944180000|2025-09-15 13:49:40|23368.8|23356.8|23358.8|23346.8|23368.8|23356.8|23356.3|23344.3|5
1757944190000|2025-09-15 13:49:50|23358.2|23346.2|23363.8|23351.8|23363.8|23351.8|23357.2|23345.2|5
1757944200000|2025-09-15 13:50:00|23363.5|23351.5|23361.9|23349.9|23366.6|23354.6|23358.8|23346.8|13
1757944210000|2025-09-15 13:50:10|23363.8|23351.8|23366.9|23354.9|23366.9|23354.9|23363.8|23351.8|7
1757944220000|2025-09-15 13:50:20|23367.2|23355.2|23372.2|23360.2|23372.2|23360.2|23366.3|23354.3|5
1757944230000|2025-09-15 13:50:30|23372.5|23360.5|23372.2|23360.2|23372.5|23360.5|23371.9|23359.9|0
1757944240000|2025-09-15 13:50:40|23373.2|23361.2|23381.9|23369.9|23382.2|23370.2|23369.1|23357.1|13
1757944250000|2025-09-15 13:50:50|23380|23368|23377.2|23365.2|23380|23368|23377.2|23365.2|3
1757944260000|2025-09-15 13:51:00|23376.2|23364.2|23380.3|23368.3|23381.2|23369.2|23373.7|23361.7|32
1757944270000|2025-09-15 13:51:10|23380|23368|23388.8|23376.8|23394.7|23382.7|23377.8|23365.8|80
1757944280000|2025-09-15 13:51:20|23386.6|23374.6|23392.8|23380.8|23395.3|23383.3|23386.3|23374.3|44
1757944290000|2025-09-15 13:51:30|23391.6|23379.6|23390.9|23378.9|23392.5|23380.5|23389.1|23377.1|16
1757944300000|2025-09-15 13:51:40|23390.6|23378.6|23389.4|23377.4|23390.6|23378.6|23387.5|23375.5|8
1757944310000|2025-09-15 13:51:50|23389.7|23377.7|23393.1|23381.1|23393.1|23381.1|23389.7|23377.7|2
1757944320000|2025-09-15 13:52:00|23394.1|23382.1|23390|23378|23394.1|23382.1|23389.1|23377.1|15
1757944330000|2025-09-15 13:52:10|23387.2|23375.2|23390.9|23378.9|23390.9|23378.9|23385.9|23373.9|6
1757944340000|2025-09-15 13:52:20|23391.9|23379.9|23390.6|23378.6|23391.9|23379.9|23389.7|23377.7|1
1757944350000|2025-09-15 13:52:30|23388.4|23376.4|23390.9|23378.9|23390.9|23378.9|23386.9|23374.9|12
1757944360000|2025-09-15 13:52:40|23390|23378|23394.4|23382.4|23399.7|23387.7|23389.7|23377.7|8
1757944370000|2025-09-15 13:52:50|23393.4|23381.4|23396.9|23384.9|23396.9|23384.9|23391.6|23379.6|1
1757944380000|2025-09-15 13:53:00|23398.1|23386.1|23406.6|23394.6|23407.8|23395.8|23398.1|23386.1|16
1757944390000|2025-09-15 13:53:10|23408.4|23396.4|23426.9|23414.9|23426.9|23414.9|23408.4|23396.4|38
1757944400000|2025-09-15 13:53:20|23426.6|23414.6|23428.4|23416.4|23428.4|23416.4|23425.3|23413.3|36
1757944410000|2025-09-15 13:53:30|23429.4|23417.4|23434.4|23422.4|23434.4|23422.4|23429.4|23417.4|13
1757944420000|2025-09-15 13:53:40|23434.7|23422.7|23429.1|23417.1|23434.7|23422.7|23429.1|23417.1|9
1757944430000|2025-09-15 13:53:50|23426.9|23414.9|23426.9|23414.9|23430.6|23418.6|23426.9|23414.9|5
1757944440000|2025-09-15 13:54:00|23428.1|23416.1|23430.3|23418.3|23430.6|23418.6|23427.8|23415.8|2
1757944450000|2025-09-15 13:54:10|23431.3|23419.3|23436.6|23424.6|23437.5|23425.5|23430.3|23418.3|10
1757944460000|2025-09-15 13:54:20|23438.5|23426.5|23434.1|23422.1|23441|23429|23434.1|23422.1|16
1757944470000|2025-09-15 13:54:30|23432.5|23420.5|23426.3|23414.3|23432.5|23420.5|23422.8|23410.8|9
1757944480000|2025-09-15 13:54:40|23425.3|23413.3|23426.3|23414.3|23426.9|23414.9|23425.3|23413.3|7
1757944490000|2025-09-15 13:54:50|23426|23414|23424.4|23412.4|23426.9|23414.9|23423.5|23411.5|11
1757944500000|2025-09-15 13:55:00|23423.8|23411.8|23422.5|23410.5|23423.8|23411.8|23419.1|23407.1|8
1757944510000|2025-09-15 13:55:10|23421.6|23409.6|23417.5|23405.5|23421.6|23409.6|23416.9|23404.9|19
1757944520000|2025-09-15 13:55:20|23418.4|23406.4|23410.3|23398.3|23419.4|23407.4|23407.5|23395.5|23
1757944530000|2025-09-15 13:55:30|23408.4|23396.4|23413.1|23401.1|23413.1|23401.1|23408.4|23396.4|8
1757944540000|2025-09-15 13:55:40|23415.9|23403.9|23418.7|23406.7|23418.7|23406.7|23415.9|23403.9|3
1757944550000|2025-09-15 13:55:50|23419|23407|23422.2|23410.2|23423.4|23411.4|23419|23407|3
1757944560000|2025-09-15 13:56:00|23423.1|23411.1|23419.4|23407.4|23423.4|23411.4|23418.4|23406.4|7
1757944570000|2025-09-15 13:56:10|23419.7|23407.7|23418.4|23406.4|23419.7|23407.7|23418.4|23406.4|3
1757944580000|2025-09-15 13:56:20|23417.5|23405.5|23422.2|23410.2|23422.2|23410.2|23417.2|23405.2|12
1757944590000|2025-09-15 13:56:30|23420.3|23408.3|23405|23393|23420.3|23408.3|23405|23393|22
1757944600000|2025-09-15 13:56:40|23405.6|23393.6|23405.6|23393.6|23405.6|23393.6|23405|23393|3
1757944610000|2025-09-15 13:56:50|23405.9|23393.9|23411.2|23399.2|23411.5|23399.5|23405.9|23393.9|9
1757944620000|2025-09-15 13:57:00|23410|23398|23410.9|23398.9|23410.9|23398.9|23410|23398|50
1757944630000|2025-09-15 13:57:10|23409.7|23397.7|23413.4|23401.4|23419.4|23407.4|23409.7|23397.7|19
1757944640000|2025-09-15 13:57:20|23415.3|23403.3|23414.4|23402.4|23415.6|23403.6|23414.4|23402.4|6
1757944650000|2025-09-15 13:57:30|23413.4|23401.4|23414.7|23402.7|23414.7|23402.7|23412.2|23400.2|2
1757944660000|2025-09-15 13:57:40|23414.4|23402.4|23414.4|23402.4|23418.4|23406.4|23414.4|23402.4|10
1757944670000|2025-09-15 13:57:50|23415.3|23403.3|23415.3|23403.3|23415.3|23403.3|23415.3|23403.3|11
1757944680000|2025-09-15 13:58:00|23414.4|23402.4|23412.8|23400.8|23414.4|23402.4|23411.3|23399.3|10
1757944690000|2025-09-15 13:58:10|23413.8|23401.8|23413.8|23401.8|23414.1|23402.1|23413.8|23401.8|4
1757944700000|2025-09-15 13:58:20|23410.9|23398.9|23416.3|23404.3|23416.6|23404.6|23410.9|23398.9|5
1757944710000|2025-09-15 13:58:30|23420.3|23408.3|23419.4|23407.4|23421.3|23409.3|23419.1|23407.1|22
1757944720000|2025-09-15 13:58:40|23420.3|23408.3|23419.1|23407.1|23420.3|23408.3|23416.9|23404.9|7
1757944730000|2025-09-15 13:58:50|23417.8|23405.8|23414.7|23402.7|23420.3|23408.3|23414.7|23402.7|9
1757944740000|2025-09-15 13:59:00|23415.7|23403.7|23419.7|23407.7|23420.7|23408.7|23413.8|23401.8|10
1757944750000|2025-09-15 13:59:10|23420.7|23408.7|23417.8|23405.8|23421|23409|23417.8|23405.8|6
1757944760000|2025-09-15 13:59:20|23415.3|23403.3|23416.6|23404.6|23417.8|23405.8|23415.3|23403.3|3
1757944770000|2025-09-15 13:59:30|23415.7|23403.7|23418.8|23406.8|23420.3|23408.3|23415.7|23403.7|3
1757944780000|2025-09-15 13:59:40|23417.8|23405.8|23422.5|23410.5|23423.2|23411.2|23416.6|23404.6|9
1757944790000|2025-09-15 13:59:50|23422.8|23410.8|23420.7|23408.7|23422.8|23410.8|23420|23408|6
1757944800000|2025-09-15 14:00:00|23421.6|23409.6|23415.7|23403.7|23421.6|23409.6|23415.7|23403.7|25
1757944810000|2025-09-15 14:00:10|23416.9|23404.9|23414.4|23402.4|23416.9|23404.9|23414.1|23402.1|10
1757944820000|2025-09-15 14:00:20|23416.9|23404.9|23420.3|23408.3|23420.7|23408.7|23416.9|23404.9|2
1757944830000|2025-09-15 14:00:30|23420.7|23408.7|23424.4|23412.4|23425.3|23413.3|23420.7|23408.7|21
1757944840000|2025-09-15 14:00:40|23424.1|23412.1|23421.3|23409.3|23424.4|23412.4|23420.6|23408.6|9
1757944850000|2025-09-15 14:00:50|23421.6|23409.6|23416.3|23404.3|23421.6|23409.6|23415|23403|7
1757944860000|2025-09-15 14:01:00|23416.9|23404.9|23417.5|23405.5|23419.1|23407.1|23416.6|23404.6|18
1757944870000|2025-09-15 14:01:10|23416.9|23404.9|23416.9|23404.9|23420|23408|23414.7|23402.7|11
1757944880000|2025-09-15 14:01:20|23415.9|23403.9|23414.1|23402.1|23415.9|23403.9|23411.6|23399.6|10
1757944890000|2025-09-15 14:01:30|23411.9|23399.9|23410.3|23398.3|23411.9|23399.9|23405.6|23393.6|17
1757944900000|2025-09-15 14:01:40|23409.4|23397.4|23408.1|23396.1|23409.4|23397.4|23406.9|23394.9|2
1757944910000|2025-09-15 14:01:50|23409.1|23397.1|23407.2|23395.2|23409.1|23397.1|23405.9|23393.9|8
1757944920000|2025-09-15 14:02:00|23406.9|23394.9|23400|23388|23406.9|23394.9|23400|23388|6
1757944930000|2025-09-15 14:02:10|23396.6|23384.6|23403.8|23391.8|23403.8|23391.8|23396.6|23384.6|113
1757944940000|2025-09-15 14:02:20|23401.3|23389.3|23399.7|23387.7|23405.3|23393.3|23399.7|23387.7|32
1757944950000|2025-09-15 14:02:30|23398.8|23386.8|23393.8|23381.8|23398.8|23386.8|23393.2|23381.2|6
1757944960000|2025-09-15 14:02:40|23396.3|23384.3|23388.5|23376.5|23396.3|23384.3|23388.5|23376.5|5
1757944970000|2025-09-15 14:02:50|23386|23374|23381.3|23369.3|23387.5|23375.5|23381.3|23369.3|9
1757944980000|2025-09-15 14:03:00|23381|23369|23359.4|23347.4|23381|23369|23359.4|23347.4|25
1757944990000|2025-09-15 14:03:10|23361.6|23349.6|23362.8|23350.8|23362.8|23350.8|23357.8|23345.8|14
1757945000000|2025-09-15 14:03:20|23364.1|23352.1|23369.4|23357.4|23369.4|23357.4|23361.9|23349.9|4
1757945010000|2025-09-15 14:03:30|23364.4|23352.4|23369.4|23357.4|23369.4|23357.4|23364.4|23352.4|15
1757945020000|2025-09-15 14:03:40|23374.4|23362.4|23371.3|23359.3|23374.4|23362.4|23370|23358|14
1757945030000|2025-09-15 14:03:50|23371.9|23359.9|23371.6|23359.6|23371.9|23359.9|23371.3|23359.3|5
1757945040000|2025-09-15 14:04:00|23371.3|23359.3|23361.9|23349.9|23371.3|23359.3|23359.7|23347.7|25
1757945050000|2025-09-15 14:04:10|23364.1|23352.1|23363.8|23351.8|23369.1|23357.1|23361.3|23349.3|8
1757945060000|2025-09-15 14:04:20|23361.9|23349.9|23361.6|23349.6|23363.8|23351.8|23361.6|23349.6|2
1757945070000|2025-09-15 14:04:30|23358.8|23346.8|23357.5|23345.5|23359.4|23347.4|23349.4|23337.4|25
1757945080000|2025-09-15 14:04:40|23357.2|23345.2|23357.2|23345.2|23358.4|23346.4|23356.9|23344.9|4
1757945090000|2025-09-15 14:04:50|23360|23348|23360|23348|23362.2|23350.2|23359.7|23347.7|3
1757945100000|2025-09-15 14:05:00|23359.7|23347.7|23356.9|23344.9|23362.5|23350.5|23356.9|23344.9|7
1757945110000|2025-09-15 14:05:10|23354.4|23342.4|23358.4|23346.4|23358.4|23346.4|23349.4|23337.4|16
1757945120000|2025-09-15 14:05:20|23357.5|23345.5|23359.4|23347.4|23361.9|23349.9|23357.5|23345.5|3
1757945130000|2025-09-15 14:05:30|23360.9|23348.9|23362.5|23350.5|23362.5|23350.5|23360.9|23348.9|6
1757945140000|2025-09-15 14:05:40|23366.9|23354.9|23367.5|23355.5|23368.4|23356.4|23365|23353|3
1757945150000|2025-09-15 14:05:50|23368.7|23356.7|23372.2|23360.2|23372.2|23360.2|23367.5|23355.5|12
1757945160000|2025-09-15 14:06:00|23371.2|23359.2|23371.2|23359.2|23371.2|23359.2|23371.2|23359.2|2
1757945170000|2025-09-15 14:06:10|23370.9|23358.9|23371.3|23359.3|23372.2|23360.2|23366.2|23354.2|19
1757945180000|2025-09-15 14:06:20|23371.9|23359.9|23380.3|23368.3|23380.3|23368.3|23371.9|23359.9|6
1757945190000|2025-09-15 14:06:30|23380|23368|23377.8|23365.8|23380|23368|23377.5|23365.5|10
1757945200000|2025-09-15 14:06:40|23378.8|23366.8|23373.8|23361.8|23378.8|23366.8|23373.8|23361.8|3
1757945210000|2025-09-15 14:06:50|23372.8|23360.8|23371.3|23359.3|23372.8|23360.8|23371.3|23359.3|2
1757945220000|2025-09-15 14:07:00|23371.9|23359.9|23366.9|23354.9|23371.9|23359.9|23366.9|23354.9|3
1757945230000|2025-09-15 14:07:10|23367.8|23355.8|23369.4|23357.4|23369.4|23357.4|23366.9|23354.9|2
1757945240000|2025-09-15 14:07:20|23370.3|23358.3|23373.1|23361.1|23373.1|23361.1|23370.3|23358.3|7
1757945250000|2025-09-15 14:07:30|23375.6|23363.6|23374.4|23362.4|23375.6|23363.6|23374.1|23362.1|4
1757945260000|2025-09-15 14:07:40|23383.1|23371.1|23384.1|23372.1|23385.3|23373.3|23382.8|23370.8|6
1757945270000|2025-09-15 14:07:50|23385.9|23373.9|23389.1|23377.1|23389.1|23377.1|23385.9|23373.9|6
1757945280000|2025-09-15 14:08:00|23392.8|23380.8|23401.3|23389.3|23401.3|23389.3|23391.9|23379.9|9
1757945290000|2025-09-15 14:08:10|23401.6|23389.6|23406.6|23394.6|23407.8|23395.8|23401.6|23389.6|9
1757945300000|2025-09-15 14:08:20|23406.9|23394.9|23400.7|23388.7|23406.9|23394.9|23399.7|23387.7|8
1757945310000|2025-09-15 14:08:30|23397.8|23385.8|23397.2|23385.2|23397.8|23385.8|23397.2|23385.2|5
1757945320000|2025-09-15 14:08:40|23396.3|23384.3|23399.7|23387.7|23399.7|23387.7|23396|23384|1
1757945330000|2025-09-15 14:08:50|23398.8|23386.8|23403.5|23391.5|23403.5|23391.5|23398.5|23386.5|2
1757945340000|2025-09-15 14:09:00|23406|23394|23405.7|23393.7|23406|23394|23404.7|23392.7|3
1757945350000|2025-09-15 14:09:10|23404.7|23392.7|23394.1|23382.1|23404.7|23392.7|23393.8|23381.8|8
1757945360000|2025-09-15 14:09:20|23393.2|23381.2|23389.7|23377.7|23393.2|23381.2|23388.8|23376.8|15
1757945370000|2025-09-15 14:09:30|23390.7|23378.7|23389.7|23377.7|23390.7|23378.7|23389.7|23377.7|0
1757945380000|2025-09-15 14:09:40|23390.3|23378.3|23393.5|23381.5|23393.8|23381.8|23390.3|23378.3|4
1757945390000|2025-09-15 14:09:50|23392.5|23380.5|23398.8|23386.8|23398.8|23386.8|23388.5|23376.5|28
1757945400000|2025-09-15 14:10:00|23397.5|23385.5|23397.2|23385.2|23397.5|23385.5|23395|23383|6
1757945410000|2025-09-15 14:10:10|23394.7|23382.7|23403.5|23391.5|23403.5|23391.5|23394.7|23382.7|4
1757945420000|2025-09-15 14:10:20|23403.2|23391.2|23429.7|23417.7|23429.7|23417.7|23403.2|23391.2|4
1757945430000|2025-09-15 14:10:30|23430|23418|23426.3|23414.3|23430.7|23418.7|23426.3|23414.3|5
1757945440000|2025-09-15 14:10:40|23421.3|23409.3|23421.6|23409.6|23421.9|23409.9|23421.3|23409.3|8
1757945450000|2025-09-15 14:10:50|23421.9|23409.9|23420.3|23408.3|23424.1|23412.1|23420.3|23408.3|7
1757945460000|2025-09-15 14:11:00|23419.7|23407.7|23419.7|23407.7|23419.7|23407.7|23419.7|23407.7|11
1757945470000|2025-09-15 14:11:10|23421.3|23409.3|23426.6|23414.6|23427.8|23415.8|23421.3|23409.3|5
1757945480000|2025-09-15 14:11:20|23426.3|23414.3|23428.8|23416.8|23428.8|23416.8|23420|23408|19
1757945490000|2025-09-15 14:11:30|23429.7|23417.7|23428.8|23416.8|23430.7|23418.7|23428.8|23416.8|16
1757945500000|2025-09-15 14:11:40|23428.5|23416.5|23423.5|23411.5|23428.5|23416.5|23421.3|23409.3|21
1757945510000|2025-09-15 14:11:50|23422.2|23410.2|23422.2|23410.2|23422.2|23410.2|23422.2|23410.2|1
1757945520000|2025-09-15 14:12:00|23421|23409|23423.5|23411.5|23424.1|23412.1|23418.8|23406.8|41
1757945530000|2025-09-15 14:12:10|23423.2|23411.2|23421.3|23409.3|23423.5|23411.5|23420.3|23408.3|3
1757945540000|2025-09-15 14:12:20|23418.8|23406.8|23415.3|23403.3|23418.8|23406.8|23415.3|23403.3|5
1757945550000|2025-09-15 14:12:30|23415|23403|23423.8|23411.8|23423.8|23411.8|23415|23403|12
1757945560000|2025-09-15 14:12:40|||||||||7
1757945570000|2025-09-15 14:12:50|23423.5|23411.5|23423.8|23411.8|23424.7|23412.7|23421.3|23409.3|7
1757945580000|2025-09-15 14:13:00|23421.3|23409.3|23423.5|23411.5|23423.8|23411.8|23421.3|23409.3|15
1757945590000|2025-09-15 14:13:10|23425.4|23413.4|23421.3|23409.3|23426.3|23414.3|23421.3|23409.3|6
1757945600000|2025-09-15 14:13:20|23421.6|23409.6|23428.8|23416.8|23428.8|23416.8|23421.6|23409.6|14
1757945610000|2025-09-15 14:13:30|23426|23414|23424.1|23412.1|23427.5|23415.5|23424.1|23412.1|10
1757945620000|2025-09-15 14:13:40|23423.2|23411.2|23428.5|23416.5|23430|23418|23423.2|23411.2|20
1757945630000|2025-09-15 14:13:50|23427.9|23415.9|23428.5|23416.5|23428.5|23416.5|23423.8|23411.8|11
1757945640000|2025-09-15 14:14:00|23427.2|23415.2|23428.5|23416.5|23428.5|23416.5|23426|23414|6
1757945650000|2025-09-15 14:14:10|23430.4|23418.4|23429.7|23417.7|23433.8|23421.8|23429.7|23417.7|18
1757945660000|2025-09-15 14:14:20|23429.4|23417.4|23430.7|23418.7|23431.6|23419.6|23429.4|23417.4|17
1757945670000|2025-09-15 14:14:30|23430.4|23418.4|23430.7|23418.7|23430.7|23418.7|23430.4|23418.4|4
1757945680000|2025-09-15 14:14:40|23430.4|23418.4|23437.9|23425.9|23437.9|23425.9|23430.4|23418.4|9
1757945690000|2025-09-15 14:14:50|23436.6|23424.6|23437.6|23425.6|23437.6|23425.6|23436.3|23424.3|8
1757945700000|2025-09-15 14:15:00|23436.3|23424.3|23435.4|23423.4|23436.3|23424.3|23434.8|23422.8|10
1757945710000|2025-09-15 14:15:10|23437.3|23425.3|23437.3|23425.3|23439.1|23427.1|23436.3|23424.3|7
1757945720000|2025-09-15 14:15:20|23436.3|23424.3|23433.2|23421.2|23436.3|23424.3|23432.3|23420.3|15
1757945730000|2025-09-15 14:15:30|23435.4|23423.4|23436.3|23424.3|23436.3|23424.3|23432.9|23420.9|7
1757945740000|2025-09-15 14:15:40|23434.4|23422.4|23431.9|23419.9|23437.6|23425.6|23430.7|23418.7|8
1757945750000|2025-09-15 14:15:50|23431.6|23419.6|23429.4|23417.4|23431.6|23419.6|23428.2|23416.2|11
1757945760000|2025-09-15 14:16:00|23430.7|23418.7|23429.4|23417.4|23431.9|23419.9|23429.4|23417.4|6
1757945770000|2025-09-15 14:16:10|23432.5|23420.5|23432.5|23420.5|23432.5|23420.5|23432.5|23420.5|18
1757945780000|2025-09-15 14:16:20|23433.8|23421.8|23435|23423|23436.9|23424.9|23433.8|23421.8|10
1757945790000|2025-09-15 14:16:30|23437.2|23425.2|23436|23424|23438.8|23426.8|23436|23424|5
1757945800000|2025-09-15 14:16:40|23437.9|23425.9|23433.2|23421.2|23437.9|23425.9|23432.5|23420.5|8
1757945810000|2025-09-15 14:16:50|23433.5|23421.5|23433.2|23421.2|23433.5|23421.5|23431|23419|1
1757945820000|2025-09-15 14:17:00|23433.5|23421.5|23434.1|23422.1|23437.6|23425.6|23433.5|23421.5|9
1757945830000|2025-09-15 14:17:10|23432.6|23420.6|23434.4|23422.4|23435.4|23423.4|23430.4|23418.4|18
1757945840000|2025-09-15 14:17:20|23435.4|23423.4|23435.7|23423.7|23436.9|23424.9|23435.4|23423.4|11
1757945850000|2025-09-15 14:17:30|23436.9|23424.9|23435.7|23423.7|23438.2|23426.2|23434.4|23422.4|5
1757945860000|2025-09-15 14:17:40|23436.9|23424.9|23435.7|23423.7|23438.2|23426.2|23435.7|23423.7|5
1757945870000|2025-09-15 14:17:50|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|23437.9|23425.9|4
1757945880000|2025-09-15 14:18:00|23435.7|23423.7|23435.7|23423.7|23435.7|23423.7|23435.4|23423.4|2
1757945890000|2025-09-15 14:18:10|23436.9|23424.9|23433.2|23421.2|23436.9|23424.9|23431.9|23419.9|20
1757945900000|2025-09-15 14:18:20|23428.2|23416.2|23429.4|23417.4|23429.4|23417.4|23425.7|23413.7|26
1757945910000|2025-09-15 14:18:30|23428.5|23416.5|23423.5|23411.5|23429.4|23417.4|23421.3|23409.3|22
1757945920000|2025-09-15 14:18:40|23426.3|23414.3|23431|23419|23431.3|23419.3|23426.3|23414.3|7
1757945930000|2025-09-15 14:18:50|23431.3|23419.3|23431.3|23419.3|23431.3|23419.3|23430|23418|4
1757945940000|2025-09-15 14:19:00|23432.6|23420.6|23432.6|23420.6|23432.6|23420.6|23430.1|23418.1|4
1757945950000|2025-09-15 14:19:10|23432.9|23420.9|23434.7|23422.7|23438.5|23426.5|23432.9|23420.9|12
1757945960000|2025-09-15 14:19:20|23433.8|23421.8|23433.5|23421.5|23433.8|23421.8|23432.6|23420.6|3
1757945970000|2025-09-15 14:19:30|23434.1|23422.1|23433.2|23421.2|23436|23424|23433.2|23421.2|4
1757945980000|2025-09-15 14:19:40|23433.5|23421.5|23438.5|23426.5|23438.5|23426.5|23433.2|23421.2|4
1757945990000|2025-09-15 14:19:50|23435.7|23423.7|23433.5|23421.5|23435.7|23423.7|23433.5|23421.5|6
1757946000000|2025-09-15 14:20:00|23434.4|23422.4|23436|23424|23436.3|23424.3|23434.4|23422.4|4
1757946010000|2025-09-15 14:20:10|23436.3|23424.3|23443.8|23431.8|23446|23434|23436|23424|72
1757946020000|2025-09-15 14:20:20|23446.3|23434.3|23443.8|23431.8|23446.3|23434.3|23443.8|23431.8|3
1757946030000|2025-09-15 14:20:30|23444.7|23432.7|23443.5|23431.5|23445.7|23433.7|23443.5|23431.5|4
1757946040000|2025-09-15 14:20:40|23442.6|23430.6|23443.8|23431.8|23443.8|23431.8|23442.6|23430.6|6
1757946050000|2025-09-15 14:20:50|23445.1|23433.1|23447.2|23435.2|23447.2|23435.2|23445.1|23433.1|2
1757946060000|2025-09-15 14:21:00|23448.5|23436.5|23459.7|23447.7|23459.7|23447.7|23448.5|23436.5|66
1757946070000|2025-09-15 14:21:10|23460.1|23448.1|23460.4|23448.4|23462.6|23450.6|23460.1|23448.1|20
1757946080000|2025-09-15 14:21:20|23460.1|23448.1|23453.5|23441.5|23460.1|23448.1|23453.2|23441.2|32
1757946090000|2025-09-15 14:21:30|23453.8|23441.8|23452.6|23440.6|23453.8|23441.8|23451.6|23439.6|12
1757946100000|2025-09-15 14:21:40|23452.9|23440.9|23457.9|23445.9|23457.9|23445.9|23452.6|23440.6|2
1757946110000|2025-09-15 14:21:50|23455.7|23443.7|23450.1|23438.1|23456.6|23444.6|23450.1|23438.1|4
1757946120000|2025-09-15 14:22:00|23450.4|23438.4|23457.9|23445.9|23460.1|23448.1|23450.1|23438.1|2
1757946130000|2025-09-15 14:22:10|23458.2|23446.2|23457.9|23445.9|23459.1|23447.1|23457.6|23445.6|4
1757946140000|2025-09-15 14:22:20|23456.6|23444.6|23452.6|23440.6|23456.6|23444.6|23452.6|23440.6|3
1757946150000|2025-09-15 14:22:30|23451.6|23439.6|23457.9|23445.9|23457.9|23445.9|23450.1|23438.1|6
1757946160000|2025-09-15 14:22:40|23456.6|23444.6|23456.9|23444.9|23456.9|23444.9|23455.7|23443.7|2
1757946170000|2025-09-15 14:22:50|23457.9|23445.9|23459.4|23447.4|23460.7|23448.7|23457.9|23445.9|2
1757946180000|2025-09-15 14:23:00|23458.5|23446.5|23454.8|23442.8|23458.8|23446.8|23454.8|23442.8|19
1757946190000|2025-09-15 14:23:10|23455.7|23443.7|23454.8|23442.8|23455.7|23443.7|23452.3|23440.3|0
1757946200000|2025-09-15 14:23:20|23456|23444|23456|23444|23456|23444|23456|23444|0
1757946210000|2025-09-15 14:23:30|23455.7|23443.7|23458.5|23446.5|23458.8|23446.8|23455.7|23443.7|4
1757946220000|2025-09-15 14:23:40|23458.2|23446.2|23456.3|23444.3|23458.2|23446.2|23454.4|23442.4|6
1757946230000|2025-09-15 14:23:50|23452.3|23440.3|23455.1|23443.1|23455.1|23443.1|23451|23439|9
1757946240000|2025-09-15 14:24:00|23453.2|23441.2|23451.3|23439.3|23453.2|23441.2|23448.8|23436.8|5
1757946250000|2025-09-15 14:24:10|||||||||5
1757946260000|2025-09-15 14:24:20|23451|23439|23453.2|23441.2|23454.1|23442.1|23450.1|23438.1|15
1757946270000|2025-09-15 14:24:30|23452.9|23440.9|23453.8|23441.8|23454.4|23442.4|23452.9|23440.9|2
1757946280000|2025-09-15 14:24:40|23459.4|23447.4|23463.2|23451.2|23463.2|23451.2|23457.9|23445.9|6
1757946290000|2025-09-15 14:24:50|23462.9|23450.9|23454.4|23442.4|23463.2|23451.2|23454.4|23442.4|79
1757946300000|2025-09-15 14:25:00|23456.3|23444.3|23459.1|23447.1|23459.4|23447.4|23456.3|23444.3|18
1757946310000|2025-09-15 14:25:10|23459.4|23447.4|23461.6|23449.6|23462.9|23450.9|23459.4|23447.4|1
1757946320000|2025-09-15 14:25:20|23462.6|23450.6|23452.6|23440.6|23462.6|23450.6|23452.6|23440.6|12
1757946330000|2025-09-15 14:25:30|23453.5|23441.5|23459.8|23447.8|23459.8|23447.8|23453.5|23441.5|3
1757946340000|2025-09-15 14:25:40|23459.1|23447.1|23472.3|23460.3|23472.3|23460.3|23458.2|23446.2|18
1757946350000|2025-09-15 14:25:50|23471|23459|23472.3|23460.3|23473.2|23461.2|23469.8|23457.8|14
1757946360000|2025-09-15 14:26:00|23473.2|23461.2|23474.8|23462.8|23476.3|23464.3|23473.2|23461.2|7
1757946370000|2025-09-15 14:26:10|23475.7|23463.7|23475.7|23463.7|23480.1|23468.1|23475.7|23463.7|15
1757946380000|2025-09-15 14:26:20|23476|23464|23476.3|23464.3|23476.3|23464.3|23472.9|23460.9|17
1757946390000|2025-09-15 14:26:30|23475.1|23463.1|23470.7|23458.7|23475.1|23463.1|23467.2|23455.2|14
1757946400000|2025-09-15 14:26:40|23471.6|23459.6|23473.8|23461.8|23476.3|23464.3|23471.6|23459.6|34
1757946410000|2025-09-15 14:26:50|23472.6|23460.6|23458.8|23446.8|23472.6|23460.6|23458.8|23446.8|58
1757946420000|2025-09-15 14:27:00|23459.8|23447.8|23459.8|23447.8|23459.8|23447.8|23458.8|23446.8|1
1757946430000|2025-09-15 14:27:10|23458.8|23446.8|23462.6|23450.6|23462.9|23450.9|23457.9|23445.9|4
1757946440000|2025-09-15 14:27:20|23461.3|23449.3|23462.3|23450.3|23463.8|23451.8|23461|23449|6
1757946450000|2025-09-15 14:27:30|23462|23450|23463.5|23451.5|23463.8|23451.8|23461|23449|2
1757946460000|2025-09-15 14:27:40|23463.8|23451.8|23468.8|23456.8|23471.3|23459.3|23463.8|23451.8|3
1757946470000|2025-09-15 14:27:50|23469.8|23457.8|23463.8|23451.8|23469.8|23457.8|23460.4|23448.4|11
1757946480000|2025-09-15 14:28:00|23465.4|23453.4|23468.5|23456.5|23468.8|23456.8|23465.1|23453.1|19
1757946490000|2025-09-15 14:28:10|23466|23454|23461.3|23449.3|23466|23454|23461.3|23449.3|10
1757946500000|2025-09-15 14:28:20|23461.6|23449.6|23468.5|23456.5|23468.5|23456.5|23461.6|23449.6|10
1757946510000|2025-09-15 14:28:30|23468.2|23456.2|23466.7|23454.7|23468.2|23456.2|23461|23449|32
1757946520000|2025-09-15 14:28:40|23467.9|23455.9|23466.3|23454.3|23467.9|23455.9|23466.3|23454.3|5
1757946530000|2025-09-15 14:28:50|23465.1|23453.1|23471.3|23459.3|23471.3|23459.3|23465.1|23453.1|5
1757946540000|2025-09-15 14:29:00|23470.1|23458.1|23466.7|23454.7|23470.1|23458.1|23466.7|23454.7|9
1757946550000|2025-09-15 14:29:10|23465.1|23453.1|23462.6|23450.6|23465.1|23453.1|23460.7|23448.7|8
1757946560000|2025-09-15 14:29:20|23461.7|23449.7|23456|23444|23464.2|23452.2|23455.4|23443.4|33
1757946570000|2025-09-15 14:29:30|23457|23445|23457.9|23445.9|23457.9|23445.9|23456.7|23444.7|3
1757946580000|2025-09-15 14:29:40|23457.6|23445.6|23457.6|23445.6|23460.1|23448.1|23457.6|23445.6|16
1757946590000|2025-09-15 14:29:50|23457.3|23445.3|23455.1|23443.1|23457.3|23445.3|23455.1|23443.1|14
1757946600000|2025-09-15 14:30:00|23457.6|23445.6|23463.2|23451.2|23463.2|23451.2|23457.6|23445.6|38
1757946610000|2025-09-15 14:30:10|23460.8|23448.8|23458.6|23446.6|23460.8|23448.8|23458.6|23446.6|23
1757946620000|2025-09-15 14:30:20|23461.4|23449.4|23458.6|23446.6|23462.6|23450.6|23458.6|23446.6|16
1757946630000|2025-09-15 14:30:30|23456.1|23444.1|23455.8|23443.8|23456.1|23444.1|23455.8|23443.8|11
1757946640000|2025-09-15 14:30:40|23457|23445|23457.3|23445.3|23459.8|23447.8|23455.8|23443.8|9
1757946650000|2025-09-15 14:30:50|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|23458.3|23446.3|1
1757946660000|2025-09-15 14:31:00|23458.3|23446.3|23462.6|23450.6|23462.6|23450.6|23458.3|23446.3|5
1757946670000|2025-09-15 14:31:10|23468.6|23456.6|23473.6|23461.6|23473.9|23461.9|23468.6|23456.6|7
1757946680000|2025-09-15 14:31:20|23473.9|23461.9|23474.8|23462.8|23477.6|23465.6|23473.9|23461.9|10
1757946690000|2025-09-15 14:31:30|23474.5|23462.5|23473.6|23461.6|23475.8|23463.8|23473.6|23461.6|2
1757946700000|2025-09-15 14:31:40|23474.5|23462.5|23474.5|23462.5|23474.5|23462.5|23474.5|23462.5|1
1757946710000|2025-09-15 14:31:50|23473.6|23461.6|23468.3|23456.3|23474.5|23462.5|23468.3|23456.3|2
1757946720000|2025-09-15 14:32:00|23468.6|23456.6|23468.6|23456.6|23469.8|23457.8|23468.3|23456.3|4
1757946730000|2025-09-15 14:32:10|23469.5|23457.5|23465.8|23453.8|23469.5|23457.5|23465.8|23453.8|4
1757946740000|2025-09-15 14:32:20|23464.8|23452.8|23468.6|23456.6|23468.6|23456.6|23463.9|23451.9|2
1757946750000|2025-09-15 14:32:30|23469.5|23457.5|23469.5|23457.5|23469.5|23457.5|23469.5|23457.5|2
1757946760000|2025-09-15 14:32:40|23468.3|23456.3|23468.6|23456.6|23468.6|23456.6|23468.3|23456.3|1
1757946780000|2025-09-15 14:33:00|23469.5|23457.5|23470.8|23458.8|23471.4|23459.4|23469.5|23457.5|9
1757946790000|2025-09-15 14:33:10|23471.1|23459.1|23470.8|23458.8|23471.1|23459.1|23469.5|23457.5|8
1757946800000|2025-09-15 14:33:20|23467.7|23455.7|23470.2|23458.2|23470.2|23458.2|23467.7|23455.7|3
1757946810000|2025-09-15 14:33:30|23469.2|23457.2|23470.2|23458.2|23470.2|23458.2|23468.9|23456.9|6
1757946820000|2025-09-15 14:33:40|||||||||1
1757946830000|2025-09-15 14:33:50|23471.7|23459.7|23473.9|23461.9|23473.9|23461.9|23471.7|23459.7|3
1757946840000|2025-09-15 14:34:00|23471.7|23459.7|23472.7|23460.7|23473.6|23461.6|23471.4|23459.4|10
1757946850000|2025-09-15 14:34:10|||||||||27
1757946860000|2025-09-15 14:34:20|23473.6|23461.6|23471.7|23459.7|23478|23466|23471.7|23459.7|7
1757946870000|2025-09-15 14:34:30|23471.4|23459.4|23471.7|23459.7|23472.7|23460.7|23471.4|23459.4|6
1757946880000|2025-09-15 14:34:40|23472|23460|23473|23461|23473|23461|23472|23460|1
1757946890000|2025-09-15 14:34:50|23466.7|23454.7|23466.7|23454.7|23467|23455|23466.7|23454.7|2
1757946900000|2025-09-15 14:35:00|23456.7|23444.7|23458|23446|23458.3|23446.3|23455.8|23443.8|27
1757946910000|2025-09-15 14:35:10|||||||||3
1757946920000|2025-09-15 14:35:20|23454.5|23442.5|23452.7|23440.7|23455.2|23443.2|23452.4|23440.4|12
1757946930000|2025-09-15 14:35:30|23453|23441|23455.5|23443.5|23455.5|23443.5|23453|23441|3
1757946940000|2025-09-15 14:35:40|||||||||5
1757946950000|2025-09-15 14:35:50|23457.7|23445.7|23457.7|23445.7|23457.7|23445.7|23456.4|23444.4|4
1757946960000|2025-09-15 14:36:00|23458|23446|23462.4|23450.4|23462.7|23450.7|23458|23446|7
1757946970000|2025-09-15 14:36:10|23461.4|23449.4|23461.4|23449.4|23461.4|23449.4|23461.4|23449.4|5
1757946980000|2025-09-15 14:36:20|23459.6|23447.6|23455.2|23443.2|23459.6|23447.6|23455.2|23443.2|5
1757946990000|2025-09-15 14:36:30|23454.9|23442.9|23452.4|23440.4|23454.9|23442.9|23452.4|23440.4|5
1757947000000|2025-09-15 14:36:40|23454.9|23442.9|23459.6|23447.6|23459.6|23447.6|23454.6|23442.6|6
1757947010000|2025-09-15 14:36:50|23458.6|23446.6|23458.3|23446.3|23459.9|23447.9|23458.3|23446.3|6
1757947020000|2025-09-15 14:37:00|23459.6|23447.6|23462.4|23450.4|23462.7|23450.7|23458.3|23446.3|4
1757947030000|2025-09-15 14:37:10|23461.4|23449.4|23458.6|23446.6|23461.4|23449.4|23458.6|23446.6|8
1757947040000|2025-09-15 14:37:20|23458.3|23446.3|23460.2|23448.2|23460.2|23448.2|23456.4|23444.4|5
1757947050000|2025-09-15 14:37:30|23461.1|23449.1|23460.5|23448.5|23462|23450|23459.2|23447.2|4
1757947060000|2025-09-15 14:37:40|23458.9|23446.9|23460.5|23448.5|23461.4|23449.4|23458.9|23446.9|5
1757947070000|2025-09-15 14:37:50|23460.8|23448.8|23460.5|23448.5|23460.8|23448.8|23460.5|23448.5|2
1757947080000|2025-09-15 14:38:00|23463|23451|23463.3|23451.3|23466.7|23454.7|23463|23451|3
1757947090000|2025-09-15 14:38:10|23462.3|23450.3|23459.5|23447.5|23464.8|23452.8|23459.5|23447.5|9
1757947100000|2025-09-15 14:38:20|23459.8|23447.8|23455.8|23443.8|23460.8|23448.8|23455.8|23443.8|7
1757947110000|2025-09-15 14:38:30|23457|23445|23456.7|23444.7|23459.5|23447.5|23456.7|23444.7|2
1757947120000|2025-09-15 14:38:40|23457.7|23445.7|23458.9|23446.9|23459.5|23447.5|23457|23445|9
1757947130000|2025-09-15 14:38:50|23460.8|23448.8|23464.2|23452.2|23464.2|23452.2|23460.5|23448.5|4
1757947140000|2025-09-15 14:39:00|23461.4|23449.4|23462.3|23450.3|23462.3|23450.3|23459.2|23447.2|7
1757947150000|2025-09-15 14:39:10|23461.1|23449.1|23462.3|23450.3|23462.3|23450.3|23461.1|23449.1|3
1757947160000|2025-09-15 14:39:20|23461.1|23449.1|23461.4|23449.4|23461.4|23449.4|23461.1|23449.1|4
1757947170000|2025-09-15 14:39:30|23462.3|23450.3|23468.3|23456.3|23468.3|23456.3|23462.3|23450.3|2
1757947180000|2025-09-15 14:39:40|23468.6|23456.6|23466.1|23454.1|23474.8|23462.8|23466.1|23454.1|13
1757947190000|2025-09-15 14:39:50|23467.3|23455.3|23467.3|23455.3|23468.3|23456.3|23466.4|23454.4|1
1757947200000|2025-09-15 14:40:00|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|2
1757947210000|2025-09-15 14:40:10|23470.8|23458.8|23470.8|23458.8|23470.8|23458.8|23470.8|23458.8|8
1757947220000|2025-09-15 14:40:20|||||||||2
1757947230000|2025-09-15 14:40:30|23471.1|23459.1|23473.6|23461.6|23473.6|23461.6|23470.8|23458.8|2
1757947240000|2025-09-15 14:40:40|23473.9|23461.9|23470.8|23458.8|23473.9|23461.9|23470.8|23458.8|6
1757947250000|2025-09-15 14:40:50|23469.5|23457.5|23473.3|23461.3|23473.3|23461.3|23468.3|23456.3|4
1757947260000|2025-09-15 14:41:00|23473.6|23461.6|23478.3|23466.3|23482.3|23470.3|23473.3|23461.3|21
1757947270000|2025-09-15 14:41:10|23479.2|23467.2|23478.9|23466.9|23479.2|23467.2|23477.7|23465.7|4
1757947280000|2025-09-15 14:41:20|23477.4|23465.4|23476.7|23464.7|23478.9|23466.9|23476.7|23464.7|3
1757947290000|2025-09-15 14:41:30|23477.7|23465.7|23478.9|23466.9|23480.5|23468.5|23477.7|23465.7|3
1757947300000|2025-09-15 14:41:40|23478|23466|23479.2|23467.2|23479.2|23467.2|23478|23466|2
1757947310000|2025-09-15 14:41:50|23478|23466|23477.7|23465.7|23478|23466|23477.7|23465.7|0
1757947320000|2025-09-15 14:42:00|23478|23466|23477.7|23465.7|23478.9|23466.9|23477.7|23465.7|2
1757947330000|2025-09-15 14:42:10|23478|23466|23481.7|23469.7|23481.7|23469.7|23478|23466|9
1757947340000|2025-09-15 14:42:20|23481.4|23469.4|23478.6|23466.6|23483.6|23471.6|23478.6|23466.6|20
1757947350000|2025-09-15 14:42:30|23476.7|23464.7|23482.4|23470.4|23482.7|23470.7|23476.7|23464.7|27
1757947360000|2025-09-15 14:42:40|23480.8|23468.8|23480.8|23468.8|23481.1|23469.1|23480.8|23468.8|5
1757947370000|2025-09-15 14:42:50|23481.1|23469.1|23486.4|23474.4|23486.4|23474.4|23481.1|23469.1|4
1757947380000|2025-09-15 14:43:00|23486.1|23474.1|23482.7|23470.7|23486.7|23474.7|23482.7|23470.7|7
1757947390000|2025-09-15 14:43:10|23481.4|23469.4|23485.2|23473.2|23485.2|23473.2|23481.4|23469.4|8
1757947400000|2025-09-15 14:43:20|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|0
1757947410000|2025-09-15 14:43:30|23483|23471|23486.1|23474.1|23486.1|23474.1|23478.9|23466.9|7
1757947420000|2025-09-15 14:43:40|23486.4|23474.4|23486.1|23474.1|23486.7|23474.7|23485.8|23473.8|11
1757947430000|2025-09-15 14:43:50|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|0
1757947440000|2025-09-15 14:44:00|23486.7|23474.7|23486.4|23474.4|23487|23475|23486.4|23474.4|14
1757947450000|2025-09-15 14:44:10|23483|23471|23480.5|23468.5|23483.3|23471.3|23480.5|23468.5|9
1757947460000|2025-09-15 14:44:20|23483.9|23471.9|23482|23470|23483.9|23471.9|23481.4|23469.4|6
1757947470000|2025-09-15 14:44:30|23483|23471|23487|23475|23487|23475|23480.5|23468.5|7
1757947480000|2025-09-15 14:44:40|23492.7|23480.7|23493.9|23481.9|23493.9|23481.9|23492.7|23480.7|14
1757947490000|2025-09-15 14:44:50|23493.3|23481.3|23488.9|23476.9|23493.9|23481.9|23488.9|23476.9|17
1757947500000|2025-09-15 14:45:00|23489.2|23477.2|23485.8|23473.8|23490.5|23478.5|23484.2|23472.2|4
1757947510000|2025-09-15 14:45:10|23485.5|23473.5|23486.4|23474.4|23488.9|23476.9|23485.5|23473.5|8
1757947520000|2025-09-15 14:45:20|23487.4|23475.4|23487.4|23475.4|23488.3|23476.3|23487.4|23475.4|6
1757947530000|2025-09-15 14:45:30|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|3
1757947540000|2025-09-15 14:45:40|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|1
1757947550000|2025-09-15 14:45:50|23484.9|23472.9|23479.9|23467.9|23484.9|23472.9|23479.9|23467.9|3
1757947560000|2025-09-15 14:46:00|23478.9|23466.9|23474.5|23462.5|23479.6|23467.6|23474.5|23462.5|3
1757947570000|2025-09-15 14:46:10|23472.7|23460.7|23470.8|23458.8|23472.7|23460.7|23470.2|23458.2|6
1757947580000|2025-09-15 14:46:20|23471.7|23459.7|23475.5|23463.5|23475.8|23463.8|23470.8|23458.8|14
1757947590000|2025-09-15 14:46:30|23474.5|23462.5|23476.7|23464.7|23478|23466|23474.5|23462.5|4
1757947600000|2025-09-15 14:46:40|23478|23466|23478|23466|23478|23466|23478|23466|3
1757947610000|2025-09-15 14:46:50|23476.7|23464.7|23478|23466|23478|23466|23476.4|23464.4|3
1757947620000|2025-09-15 14:47:00|23479.6|23467.6|23477.7|23465.7|23479.6|23467.6|23477.7|23465.7|6
1757947630000|2025-09-15 14:47:10|23476.4|23464.4|23483.9|23471.9|23485.2|23473.2|23476.4|23464.4|5
1757947640000|2025-09-15 14:47:20|23484.9|23472.9|23477.7|23465.7|23485.2|23473.2|23477.7|23465.7|7
1757947650000|2025-09-15 14:47:30|23478|23466|23473|23461|23478|23466|23473|23461|5
1757947660000|2025-09-15 14:47:40|23475.5|23463.5|23473|23461|23475.5|23463.5|23472.1|23460.1|4
1757947670000|2025-09-15 14:47:50|23473.3|23461.3|23478|23466|23478|23466|23473.3|23461.3|2
1757947680000|2025-09-15 14:48:00|23476.7|23464.7|23473.3|23461.3|23476.7|23464.7|23473.3|23461.3|12
1757947690000|2025-09-15 14:48:10|23474.6|23462.6|23474.2|23462.2|23476.7|23464.7|23474.2|23462.2|9
1757947700000|2025-09-15 14:48:20|23475.2|23463.2|23467.1|23455.1|23475.2|23463.2|23467.1|23455.1|1
1757947710000|2025-09-15 14:48:30|23469.2|23457.2|23469.2|23457.2|23469.6|23457.6|23468.9|23456.9|6
1757947720000|2025-09-15 14:48:40|23468.9|23456.9|23470.5|23458.5|23473|23461|23468|23456|4
1757947730000|2025-09-15 14:48:50|23470.8|23458.8|23470.5|23458.5|23471.7|23459.7|23470.5|23458.5|1
1757947740000|2025-09-15 14:49:00|23471.4|23459.4|23477.1|23465.1|23477.1|23465.1|23471.4|23459.4|14
1757947750000|2025-09-15 14:49:10|23479.2|23467.2|23478.9|23466.9|23481.1|23469.1|23478.9|23466.9|12
1757947760000|2025-09-15 14:49:20|23479.2|23467.2|23477.7|23465.7|23479.2|23467.2|23477.7|23465.7|1
1757947770000|2025-09-15 14:49:30|23476.7|23464.7|23478|23466|23478|23466|23476.7|23464.7|1
1757947780000|2025-09-15 14:49:40|23477.7|23465.7|23479.3|23467.3|23479.3|23467.3|23477.7|23465.7|6
1757947790000|2025-09-15 14:49:50|23481.8|23469.8|23482.1|23470.1|23482.1|23470.1|23481.8|23469.8|5
1757947800000|2025-09-15 14:50:00|23480.2|23468.2|23485.8|23473.8|23485.8|23473.8|23480.2|23468.2|7
1757947810000|2025-09-15 14:50:10|23486.8|23474.8|23483.3|23471.3|23486.8|23474.8|23483|23471|4
1757947820000|2025-09-15 14:50:20|23483|23471|23484.3|23472.3|23484.3|23472.3|23483|23471|5
1757947830000|2025-09-15 14:50:30|23484.6|23472.6|23481.8|23469.8|23484.6|23472.6|23478|23466|11
1757947840000|2025-09-15 14:50:40|23480.5|23468.5|23477.7|23465.7|23481.4|23469.4|23477.7|23465.7|6
1757947850000|2025-09-15 14:50:50|23478.6|23466.6|23474.6|23462.6|23480.2|23468.2|23473.6|23461.6|6
1757947860000|2025-09-15 14:51:00|23474.9|23462.9|23485.2|23473.2|23487.7|23475.7|23474.9|23462.9|8
1757947870000|2025-09-15 14:51:10|23483.9|23471.9|23479.3|23467.3|23483.9|23471.9|23479.3|23467.3|6
1757947880000|2025-09-15 14:51:20|23477.7|23465.7|23478|23466|23478.3|23466.3|23477.7|23465.7|3
1757947890000|2025-09-15 14:51:30|||||||||1
1757947900000|2025-09-15 14:51:40|23478.9|23466.9|23474.9|23462.9|23478.9|23466.9|23471.4|23459.4|18
1757947910000|2025-09-15 14:51:50|23477.1|23465.1|23471.1|23459.1|23477.1|23465.1|23469.9|23457.9|45
1757947920000|2025-09-15 14:52:00|23470.2|23458.2|23471.1|23459.1|23473.3|23461.3|23470.2|23458.2|5
1757947930000|2025-09-15 14:52:10|23472.1|23460.1|23472.1|23460.1|23473.3|23461.3|23472.1|23460.1|1
1757947940000|2025-09-15 14:52:20|23474.9|23462.9|23477.4|23465.4|23477.4|23465.4|23474.9|23462.9|5
1757947950000|2025-09-15 14:52:30|23477.7|23465.7|23477.1|23465.1|23477.7|23465.7|23477.1|23465.1|4
1757947960000|2025-09-15 14:52:40|23475.2|23463.2|23477.1|23465.1|23477.1|23465.1|23475.2|23463.2|1
1757947970000|2025-09-15 14:52:50|23476.1|23464.1|23475.2|23463.2|23476.1|23464.1|23475.2|23463.2|0
1757947980000|2025-09-15 14:53:00|23476.1|23464.1|23478.6|23466.6|23479.6|23467.6|23475.8|23463.8|7
1757947990000|2025-09-15 14:53:10|23477.7|23465.7|23477.1|23465.1|23477.7|23465.7|23474.9|23462.9|6
1757948000000|2025-09-15 14:53:20|23477.4|23465.4|23477.4|23465.4|23477.4|23465.4|23477.4|23465.4|0
1757948010000|2025-09-15 14:53:30|23477.1|23465.1|23477.4|23465.4|23477.4|23465.4|23477.1|23465.1|3
1757948030000|2025-09-15 14:53:50|23476.1|23464.1|23470.2|23458.2|23476.1|23464.1|23470.2|23458.2|6
1757948040000|2025-09-15 14:54:00|23470.5|23458.5|23470.2|23458.2|23470.5|23458.5|23470.2|23458.2|16
1757948050000|2025-09-15 14:54:10|23472.7|23460.7|23473.6|23461.6|23473.6|23461.6|23472.4|23460.4|2
1757948060000|2025-09-15 14:54:20|23474.6|23462.6|23473.6|23461.6|23474.6|23462.6|23473.6|23461.6|0
1757948070000|2025-09-15 14:54:30|23474.6|23462.6|23477.1|23465.1|23477.4|23465.4|23473.6|23461.6|2
1757948080000|2025-09-15 14:54:40|23474.9|23462.9|23475.2|23463.2|23475.2|23463.2|23474.9|23462.9|1
1757948090000|2025-09-15 14:54:50|23474.9|23462.9|23475.2|23463.2|23475.2|23463.2|23474.9|23462.9|3
1757948100000|2025-09-15 14:55:00|23476.2|23464.2|23477.7|23465.7|23477.7|23465.7|23476.2|23464.2|6
1757948110000|2025-09-15 14:55:10|23478.7|23466.7|23479.3|23467.3|23480.2|23468.2|23478.3|23466.3|29
1757948120000|2025-09-15 14:55:20|23479|23467|23480.2|23468.2|23480.8|23468.8|23479|23467|5
1757948130000|2025-09-15 14:55:30|23479|23467|23475.2|23463.2|23479|23467|23474.9|23462.9|23
1757948140000|2025-09-15 14:55:40|23473.3|23461.3|23475.2|23463.2|23475.2|23463.2|23472.1|23460.1|1
1757948150000|2025-09-15 14:55:50|||||||||1
1757948160000|2025-09-15 14:56:00|23477.1|23465.1|23480.2|23468.2|23480.5|23468.5|23477.1|23465.1|4
1757948170000|2025-09-15 14:56:10|23479|23467|23479.3|23467.3|23480.2|23468.2|23478|23466|4
1757948180000|2025-09-15 14:56:20|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|0
1757948190000|2025-09-15 14:56:30|23480.5|23468.5|23475.5|23463.5|23480.5|23468.5|23475.5|23463.5|6
1757948200000|2025-09-15 14:56:40|23475.8|23463.8|23477.7|23465.7|23477.7|23465.7|23475.8|23463.8|1
1757948210000|2025-09-15 14:56:50|||||||||1
1757948220000|2025-09-15 14:57:00|23476.8|23464.8|23477.7|23465.7|23477.7|23465.7|23476.8|23464.8|1
1757948230000|2025-09-15 14:57:10|23476.8|23464.8|23473.3|23461.3|23476.8|23464.8|23473|23461|9
1757948240000|2025-09-15 14:57:20|23473|23461|23468.6|23456.6|23473|23461|23468.6|23456.6|13
1757948250000|2025-09-15 14:57:30|23467.4|23455.4|23468.6|23456.6|23469.9|23457.9|23467.4|23455.4|30
1757948260000|2025-09-15 14:57:40|23468.9|23456.9|23467.7|23455.7|23468.9|23456.9|23467.7|23455.7|2
1757948270000|2025-09-15 14:57:50|23466.1|23454.1|23462.1|23450.1|23466.1|23454.1|23461.1|23449.1|8
1757948280000|2025-09-15 14:58:00|23463|23451|23465.8|23453.8|23465.8|23453.8|23463|23451|14
1757948290000|2025-09-15 14:58:10|23464.9|23452.9|23464.9|23452.9|23464.9|23452.9|23463.6|23451.6|2
1757948300000|2025-09-15 14:58:20|23463.9|23451.9|23462.7|23450.7|23463.9|23451.9|23461.1|23449.1|2
1757948310000|2025-09-15 14:58:30|23462.4|23450.4|23463.6|23451.6|23466.1|23454.1|23461.4|23449.4|7
1757948320000|2025-09-15 14:58:40|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|6
1757948330000|2025-09-15 14:58:50|23464.3|23452.3|23471.4|23459.4|23472.4|23460.4|23464.3|23452.3|35
1757948340000|2025-09-15 14:59:00|23472.4|23460.4|23469.2|23457.2|23473.6|23461.6|23469.2|23457.2|63
1757948350000|2025-09-15 14:59:10|23468.9|23456.9|23466.7|23454.7|23468.9|23456.9|23466.7|23454.7|6
1757948360000|2025-09-15 14:59:20|23467.7|23455.7|23468.3|23456.3|23470.2|23458.2|23467.4|23455.4|6
1757948370000|2025-09-15 14:59:30|||||||||2
1757948380000|2025-09-15 14:59:40|23468.6|23456.6|23473.6|23461.6|23474.9|23462.9|23468.6|23456.6|1
1757948390000|2025-09-15 14:59:50|23474.6|23462.6|23479.6|23467.6|23479.6|23467.6|23473.6|23461.6|8
1757948400000|2025-09-15 15:00:00|23479.9|23467.9|23484.9|23472.9|23485.2|23473.2|23478.6|23466.6|15
1757948410000|2025-09-15 15:00:10|23483.9|23471.9|23489.5|23477.5|23492|23480|23483.9|23471.9|24
1757948420000|2025-09-15 15:00:20|23488|23476|23494.5|23482.5|23496.7|23484.7|23488|23476|6
1757948430000|2025-09-15 15:00:30|23495.5|23483.5|23498.3|23486.3|23499.5|23487.5|23494.2|23482.2|11
1757948440000|2025-09-15 15:00:40|23497|23485|23499.5|23487.5|23499.5|23487.5|23496.1|23484.1|7
1757948450000|2025-09-15 15:00:50|23499.2|23487.2|23494.5|23482.5|23499.2|23487.2|23492.4|23480.4|3
1757948460000|2025-09-15 15:01:00|23494.9|23482.9|23492.4|23480.4|23494.9|23482.9|23492|23480|7
1757948470000|2025-09-15 15:01:10|23494.5|23482.5|23491.4|23479.4|23494.5|23482.5|23491.4|23479.4|14
1757948480000|2025-09-15 15:01:20|23492|23480|23491.4|23479.4|23493.3|23481.3|23490.5|23478.5|3
1757948490000|2025-09-15 15:01:30|23490.2|23478.2|23492|23480|23493.3|23481.3|23486.7|23474.7|11
1757948500000|2025-09-15 15:01:40|23491.7|23479.7|23492|23480|23492.4|23480.4|23490.5|23478.5|21
1757948510000|2025-09-15 15:01:50|23489.9|23477.9|23489.9|23477.9|23490.8|23478.8|23489.9|23477.9|4
1757948520000|2025-09-15 15:02:00|23487|23475|23487|23475|23487|23475|23487|23475|3
1757948530000|2025-09-15 15:02:10|23489.9|23477.9|23507.7|23495.7|23508|23496|23489.9|23477.9|33
1757948540000|2025-09-15 15:02:20|23507.4|23495.4|23503.6|23491.6|23508|23496|23502.7|23490.7|18
1757948550000|2025-09-15 15:02:30|23502.4|23490.4|23502|23490|23502.7|23490.7|23502|23490|8
1757948560000|2025-09-15 15:02:40|23500.8|23488.8|23505.5|23493.5|23505.5|23493.5|23500.8|23488.8|8
1757948570000|2025-09-15 15:02:50|23506.1|23494.1|23504.2|23492.2|23507.4|23495.4|23504.2|23492.2|30
1757948580000|2025-09-15 15:03:00|23504.5|23492.5|23506.4|23494.4|23509.2|23497.2|23504.5|23492.5|9
1757948590000|2025-09-15 15:03:10|23509.2|23497.2|23506.4|23494.4|23510.2|23498.2|23506.4|23494.4|22
1757948600000|2025-09-15 15:03:20|23508.3|23496.3|23496.4|23484.4|23508.6|23496.6|23493.3|23481.3|60
1757948610000|2025-09-15 15:03:30|23494.2|23482.2|23495.2|23483.2|23496.4|23484.4|23493.6|23481.6|2
1757948620000|2025-09-15 15:03:40|23496.1|23484.1|23495.2|23483.2|23496.1|23484.1|23495.2|23483.2|27
1757948630000|2025-09-15 15:03:50|23494.9|23482.9|23485.8|23473.8|23494.9|23482.9|23485.8|23473.8|17
1757948640000|2025-09-15 15:04:00|23486.1|23474.1|23488.6|23476.6|23488.9|23476.9|23485.2|23473.2|5
1757948650000|2025-09-15 15:04:10|23488.9|23476.9|23491.1|23479.1|23491.4|23479.4|23488.9|23476.9|8
1757948660000|2025-09-15 15:04:20|23490.2|23478.2|23491.1|23479.1|23491.1|23479.1|23490.2|23478.2|3
1757948670000|2025-09-15 15:04:30|23490.2|23478.2|23497.4|23485.4|23497.4|23485.4|23490.2|23478.2|2
1757948680000|2025-09-15 15:04:40|23496.4|23484.4|23496.4|23484.4|23496.4|23484.4|23496.1|23484.1|0
1757948690000|2025-09-15 15:04:50|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|2
1757948700000|2025-09-15 15:05:00|23496.4|23484.4|23496.4|23484.4|23499.9|23487.9|23496.4|23484.4|5
1757948710000|2025-09-15 15:05:10|23492.7|23480.7|23482.7|23470.7|23492.7|23480.7|23482.7|23470.7|15
1757948720000|2025-09-15 15:05:20|23482.4|23470.4|23481.7|23469.7|23482.4|23470.4|23480.5|23468.5|6
1757948730000|2025-09-15 15:05:30|23479.6|23467.6|23474.6|23462.6|23484.2|23472.2|23473.9|23461.9|9
1757948740000|2025-09-15 15:05:40|23474.3|23462.3|23468.3|23456.3|23474.3|23462.3|23467.1|23455.1|8
1757948750000|2025-09-15 15:05:50|23469.6|23457.6|23470.8|23458.8|23470.8|23458.8|23469.6|23457.6|2
1757948760000|2025-09-15 15:06:00|23471.1|23459.1|23468.3|23456.3|23473.3|23461.3|23466.8|23454.8|35
1757948770000|2025-09-15 15:06:10|23469.3|23457.3|23468|23456|23469.3|23457.3|23468|23456|4
1757948780000|2025-09-15 15:06:20|23468.9|23456.9|23468|23456|23468.9|23456.9|23468|23456|1
1757948790000|2025-09-15 15:06:30|23470.2|23458.2|23470.5|23458.5|23471.4|23459.4|23469.3|23457.3|3
1757948800000|2025-09-15 15:06:40|23470.2|23458.2|23470.5|23458.5|23472.1|23460.1|23470.2|23458.2|3
1757948820000|2025-09-15 15:07:00|23473|23461|23471.4|23459.4|23475.5|23463.5|23471.4|23459.4|11
1757948830000|2025-09-15 15:07:10|23470.5|23458.5|23481.8|23469.8|23484.3|23472.3|23470.5|23458.5|6
1757948840000|2025-09-15 15:07:20|23483.9|23471.9|23483.9|23471.9|23484.3|23472.3|23480.2|23468.2|2
1757948850000|2025-09-15 15:07:30|23479.3|23467.3|23478.9|23466.9|23479.3|23467.3|23478.9|23466.9|1
1757948860000|2025-09-15 15:07:40|23481.4|23469.4|23476.4|23464.4|23481.4|23469.4|23473|23461|10
1757948870000|2025-09-15 15:07:50|23475.5|23463.5|23487.1|23475.1|23487.1|23475.1|23475.5|23463.5|14
1757948880000|2025-09-15 15:08:00|23486.8|23474.8|23481.5|23469.5|23488|23476|23481.5|23469.5|5
1757948890000|2025-09-15 15:08:10|23482.7|23470.7|23486.5|23474.5|23486.5|23474.5|23482.7|23470.7|10
1757948900000|2025-09-15 15:08:20|23485.5|23473.5|23487.1|23475.1|23487.1|23475.1|23485.5|23473.5|3
1757948910000|2025-09-15 15:08:30|23485.5|23473.5|23485.8|23473.8|23485.8|23473.8|23483.3|23471.3|4
1757948920000|2025-09-15 15:08:40|23485.5|23473.5|23480.8|23468.8|23485.5|23473.5|23480.8|23468.8|8
1757948930000|2025-09-15 15:08:50|23481.8|23469.8|23487.4|23475.4|23487.4|23475.4|23481.8|23469.8|15
1757948940000|2025-09-15 15:09:00|23488.3|23476.3|23486.1|23474.1|23488.6|23476.6|23486.1|23474.1|5
1757948950000|2025-09-15 15:09:10|23485.2|23473.2|23483.9|23471.9|23486.1|23474.1|23483.9|23471.9|5
1757948960000|2025-09-15 15:09:20|23483|23471|23480.2|23468.2|23483|23471|23480.2|23468.2|7
1757948970000|2025-09-15 15:09:30|23479.9|23467.9|23479.9|23467.9|23480.2|23468.2|23479.9|23467.9|3
1757948980000|2025-09-15 15:09:40|23478.9|23466.9|23475.5|23463.5|23482.7|23470.7|23475.5|23463.5|6
1757948990000|2025-09-15 15:09:50|23474.5|23462.5|23479.5|23467.5|23479.5|23467.5|23474.5|23462.5|2
1757949000000|2025-09-15 15:10:00|||||||||1
1757949010000|2025-09-15 15:10:10|23479.2|23467.2|23468.3|23456.3|23479.2|23467.2|23468.3|23456.3|10
1757949020000|2025-09-15 15:10:20|23468|23456|23469.2|23457.2|23470.5|23458.5|23468|23456|3
1757949030000|2025-09-15 15:10:30|23466.4|23454.4|23465.5|23453.5|23466.4|23454.4|23465.2|23453.2|10
1757949040000|2025-09-15 15:10:40|23465.8|23453.8|23466.7|23454.7|23466.7|23454.7|23465.8|23453.8|3
1757949050000|2025-09-15 15:10:50|23467.3|23455.3|23463|23451|23467.3|23455.3|23462|23450|7
1757949060000|2025-09-15 15:11:00|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|23460.5|23448.5|14
1757949070000|2025-09-15 15:11:10|23464.2|23452.2|23470.2|23458.2|23470.8|23458.8|23464.2|23452.2|9
1757949080000|2025-09-15 15:11:20|23467.3|23455.3|23465.5|23453.5|23467.3|23455.3|23465.2|23453.2|8
1757949090000|2025-09-15 15:11:30|23463.6|23451.6|23462.7|23450.7|23463.6|23451.6|23462.7|23450.7|6
1757949100000|2025-09-15 15:11:40|23462.4|23450.4|23462|23450|23463.9|23451.9|23462|23450|7
1757949110000|2025-09-15 15:11:50|23463.3|23451.3|23459.2|23447.2|23463.3|23451.3|23458|23446|8
1757949120000|2025-09-15 15:12:00|23458.9|23446.9|23460.8|23448.8|23460.8|23448.8|23457|23445|5
1757949130000|2025-09-15 15:12:10|23461.4|23449.4|23467|23455|23467.3|23455.3|23461.4|23449.4|17
1757949140000|2025-09-15 15:12:20|23468|23456|23469.5|23457.5|23470.8|23458.8|23468|23456|1
1757949150000|2025-09-15 15:12:30|||||||||2
1757949160000|2025-09-15 15:12:40|23470.5|23458.5|23473.3|23461.3|23473.3|23461.3|23470.5|23458.5|6
1757949170000|2025-09-15 15:12:50|23478.3|23466.3|23478|23466|23478.3|23466.3|23478|23466|1
1757949180000|2025-09-15 15:13:00|23475.5|23463.5|23475.5|23463.5|23475.5|23463.5|23475.5|23463.5|2
1757949190000|2025-09-15 15:13:10|23475.8|23463.8|23473.3|23461.3|23475.8|23463.8|23471.1|23459.1|4
1757949200000|2025-09-15 15:13:20|23471.4|23459.4|23473|23461|23473.6|23461.6|23471.1|23459.1|14
1757949210000|2025-09-15 15:13:30|23472|23460|23466.7|23454.7|23472|23460|23466.7|23454.7|3
1757949220000|2025-09-15 15:13:40|23467.7|23455.7|23467.7|23455.7|23467.7|23455.7|23466.7|23454.7|5
1757949230000|2025-09-15 15:13:50|23469.6|23457.6|23471.1|23459.1|23471.1|23459.1|23469.6|23457.6|5
1757949240000|2025-09-15 15:14:00|23470.2|23458.2|23467.7|23455.7|23470.2|23458.2|23467.4|23455.4|0
1757949250000|2025-09-15 15:14:10|23467.4|23455.4|23467.7|23455.7|23467.7|23455.7|23467.4|23455.4|5
1757949260000|2025-09-15 15:14:20|23469.6|23457.6|23469.9|23457.9|23469.9|23457.9|23468.6|23456.6|0
1757949280000|2025-09-15 15:14:40|23466.1|23454.1|23467.7|23455.7|23467.7|23455.7|23466.1|23454.1|6
1757949290000|2025-09-15 15:14:50|||||||||3
1757949300000|2025-09-15 15:15:00|23468|23456|23467.7|23455.7|23468|23456|23465.2|23453.2|2
1757949310000|2025-09-15 15:15:10|23466.4|23454.4|23467.7|23455.7|23467.7|23455.7|23466.4|23454.4|3
1757949320000|2025-09-15 15:15:20|23466.7|23454.7|23467.7|23455.7|23467.7|23455.7|23466.4|23454.4|0
1757949330000|2025-09-15 15:15:30|23466.7|23454.7|23470.5|23458.5|23470.8|23458.8|23465.5|23453.5|3
1757949340000|2025-09-15 15:15:40|23471.4|23459.4|23475.2|23463.2|23475.5|23463.5|23471.4|23459.4|7
1757949350000|2025-09-15 15:15:50|23475.5|23463.5|23473.9|23461.9|23476.4|23464.4|23473.9|23461.9|7
1757949360000|2025-09-15 15:16:00|23478|23466|23478|23466|23478|23466|23478|23466|5
1757949370000|2025-09-15 15:16:10|||||||||1
1757949380000|2025-09-15 15:16:20|||||||||1
1757949390000|2025-09-15 15:16:30|||||||||2
1757949400000|2025-09-15 15:16:40|23476.7|23464.7|23478|23466|23478|23466|23476.7|23464.7|6
1757949410000|2025-09-15 15:16:50|23478.9|23466.9|23480.2|23468.2|23480.2|23468.2|23478.9|23466.9|4
1757949420000|2025-09-15 15:17:00|23479.2|23467.2|23483.6|23471.6|23484.5|23472.5|23479.2|23467.2|7
1757949430000|2025-09-15 15:17:10|23484.5|23472.5|23485.5|23473.5|23486.1|23474.1|23484.5|23472.5|31
1757949440000|2025-09-15 15:17:20|23484.5|23472.5|23482.7|23470.7|23485.5|23473.5|23480.5|23468.5|5
1757949450000|2025-09-15 15:17:30|23481.7|23469.7|23480.8|23468.8|23481.7|23469.7|23480.5|23468.5|0
1757949460000|2025-09-15 15:17:40|23480.5|23468.5|23482.7|23470.7|23482.7|23470.7|23480.5|23468.5|1
1757949470000|2025-09-15 15:17:50|23483|23471|23481.4|23469.4|23483|23471|23481.4|23469.4|3
1757949480000|2025-09-15 15:18:00|23479.5|23467.5|23476.4|23464.4|23479.5|23467.5|23476.4|23464.4|3
1757949490000|2025-09-15 15:18:10|23471.7|23459.7|23470.5|23458.5|23473|23461|23470.5|23458.5|2
1757949500000|2025-09-15 15:18:20|23473|23461|23478|23466|23478|23466|23473|23461|7
1757949510000|2025-09-15 15:18:30|23476.7|23464.7|23475.5|23463.5|23476.7|23464.7|23475.5|23463.5|2
1757949520000|2025-09-15 15:18:40|23480.2|23468.2|23478.3|23466.3|23480.2|23468.2|23478.3|23466.3|2
1757949530000|2025-09-15 15:18:50|23478.6|23466.6|23480.5|23468.5|23480.5|23468.5|23478.6|23466.6|1
1757949540000|2025-09-15 15:19:00|||||||||2
1757949550000|2025-09-15 15:19:10|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|11
1757949560000|2025-09-15 15:19:20|23476.7|23464.7|23477.7|23465.7|23478|23466|23476.7|23464.7|2
1757949570000|2025-09-15 15:19:30|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|1
1757949580000|2025-09-15 15:19:40|23479.2|23467.2|23480.2|23468.2|23480.2|23468.2|23479.2|23467.2|1
1757949590000|2025-09-15 15:19:50|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|1
1757949600000|2025-09-15 15:20:00|23480.2|23468.2|23480.8|23468.8|23480.8|23468.8|23479.2|23467.2|0
1757949610000|2025-09-15 15:20:10|23479.6|23467.6|23484.2|23472.2|23484.2|23472.2|23477.7|23465.7|10
1757949620000|2025-09-15 15:20:20|23483|23471|23478.9|23466.9|23484.2|23472.2|23478.9|23466.9|8
1757949630000|2025-09-15 15:20:30|23478.3|23466.3|23474.6|23462.6|23478.3|23466.3|23473.3|23461.3|30
1757949640000|2025-09-15 15:20:40|23476.5|23464.5|23475.8|23463.8|23479.6|23467.6|23475.8|23463.8|5
1757949650000|2025-09-15 15:20:50|23476.8|23464.8|23481.1|23469.1|23482.4|23470.4|23476.8|23464.8|7
1757949660000|2025-09-15 15:21:00|23480.8|23468.8|23477.1|23465.1|23480.8|23468.8|23477.1|23465.1|1
1757949670000|2025-09-15 15:21:10|23481.1|23469.1|23481.4|23469.4|23483.3|23471.3|23481.1|23469.1|4
1757949680000|2025-09-15 15:21:20|23480.2|23468.2|23480.8|23468.8|23481.4|23469.4|23480.2|23468.2|3
1757949690000|2025-09-15 15:21:30|23483.6|23471.6|23487.4|23475.4|23488.9|23476.9|23482.7|23470.7|4
1757949700000|2025-09-15 15:21:40|23485.2|23473.2|23493.6|23481.6|23493.6|23481.6|23485.2|23473.2|4
1757949710000|2025-09-15 15:21:50|23499.6|23487.6|23497.1|23485.1|23499.6|23487.6|23497.1|23485.1|5
1757949720000|2025-09-15 15:22:00|23495.8|23483.8|23494.6|23482.6|23497.1|23485.1|23492.7|23480.7|3
1757949730000|2025-09-15 15:22:10|23493.6|23481.6|23495.8|23483.8|23495.8|23483.8|23492.7|23480.7|3
1757949740000|2025-09-15 15:22:20|23494.9|23482.9|23492.1|23480.1|23494.9|23482.9|23489.6|23477.6|4
1757949760000|2025-09-15 15:22:40|23492.4|23480.4|23509.6|23497.6|23509.6|23497.6|23492.4|23480.4|14
1757949770000|2025-09-15 15:22:50|23509.3|23497.3|23501.8|23489.8|23509.3|23497.3|23500.5|23488.5|12
1757949780000|2025-09-15 15:23:00|23504|23492|23501.5|23489.5|23504|23492|23501.5|23489.5|4
1757949790000|2025-09-15 15:23:10|23501.8|23489.8|23503|23491|23503|23491|23501.8|23489.8|10
1757949800000|2025-09-15 15:23:20|23501.5|23489.5|23502.1|23490.1|23502.1|23490.1|23498|23486|4
1757949810000|2025-09-15 15:23:30|23501.8|23489.8|23504.3|23492.3|23504.6|23492.6|23501.5|23489.5|6
1757949820000|2025-09-15 15:23:40|23504.6|23492.6|23502.1|23490.1|23506.5|23494.5|23501.5|23489.5|0
1757949830000|2025-09-15 15:23:50|23501.8|23489.8|23502.4|23490.4|23502.4|23490.4|23501.5|23489.5|0
1757949840000|2025-09-15 15:24:00|23501.5|23489.5|23503|23491|23503.3|23491.3|23501.5|23489.5|4
1757949850000|2025-09-15 15:24:10|23502.1|23490.1|23504.6|23492.6|23506.8|23494.8|23501.8|23489.8|10
1757949870000|2025-09-15 15:24:30|23505.5|23493.5|23507.4|23495.4|23507.4|23495.4|23503.3|23491.3|3
1757949880000|2025-09-15 15:24:40|23506.8|23494.8|23501.1|23489.1|23506.8|23494.8|23500.2|23488.2|3
1757949890000|2025-09-15 15:24:50|23500.2|23488.2|23502.4|23490.4|23502.4|23490.4|23500.2|23488.2|7
1757949900000|2025-09-15 15:25:00|23502.7|23490.7|23502.7|23490.7|23502.7|23490.7|23502.7|23490.7|2
1757949920000|2025-09-15 15:25:20|23503.6|23491.6|23502.4|23490.4|23503.6|23491.6|23501.5|23489.5|8
1757949930000|2025-09-15 15:25:30|23502.1|23490.1|23502.1|23490.1|23502.1|23490.1|23502.1|23490.1|4
1757949940000|2025-09-15 15:25:40|23500.8|23488.8|23502.4|23490.4|23502.4|23490.4|23500.5|23488.5|31
1757949950000|2025-09-15 15:25:50|23503.3|23491.3|23506.5|23494.5|23507.1|23495.1|23503|23491|5
1757949960000|2025-09-15 15:26:00|23506.8|23494.8|23506.8|23494.8|23506.8|23494.8|23505.5|23493.5|4
1757949970000|2025-09-15 15:26:10|23506.5|23494.5|23506.8|23494.8|23506.8|23494.8|23506.5|23494.5|3
1757949990000|2025-09-15 15:26:30|23510.5|23498.5|23511.5|23499.5|23511.8|23499.8|23510.5|23498.5|42
1757950000000|2025-09-15 15:26:40|23511.2|23499.2|23511.2|23499.2|23511.5|23499.5|23511.2|23499.2|6
1757950010000|2025-09-15 15:26:50|23511.5|23499.5|23512.7|23500.7|23512.7|23500.7|23510.2|23498.2|2
1757950020000|2025-09-15 15:27:00|23510.2|23498.2|23510.2|23498.2|23511.2|23499.2|23510.2|23498.2|5
1757950030000|2025-09-15 15:27:10|23511.5|23499.5|23520.5|23508.5|23520.5|23508.5|23511.5|23499.5|8
1757950040000|2025-09-15 15:27:20|23518|23506|23519|23507|23519|23507|23518|23506|5
1757950050000|2025-09-15 15:27:30|23518|23506|23520.5|23508.5|23520.5|23508.5|23517.1|23505.1|3
1757950060000|2025-09-15 15:27:40|||||||||2
1757950070000|2025-09-15 15:27:50|23520.8|23508.8|23526.8|23514.8|23528.3|23516.3|23520.8|23508.8|7
1757950080000|2025-09-15 15:28:00|23526.2|23514.2|23526.8|23514.8|23527.1|23515.1|23525.8|23513.8|31
1757950090000|2025-09-15 15:28:10|23527.1|23515.1|23529.3|23517.3|23529.3|23517.3|23527.1|23515.1|18
1757950100000|2025-09-15 15:28:20|23528.3|23516.3|23528.3|23516.3|23529.3|23517.3|23528.3|23516.3|3
1757950110000|2025-09-15 15:28:30|23528.7|23516.7|23529.6|23517.6|23529.6|23517.6|23528.3|23516.3|2
1757950120000|2025-09-15 15:28:40|23529.3|23517.3|23522.1|23510.1|23530.8|23518.8|23522.1|23510.1|54
1757950130000|2025-09-15 15:28:50|23520.8|23508.8|23520.8|23508.8|23520.8|23508.8|23520.8|23508.8|3
1757950150000|2025-09-15 15:29:10|23518.7|23506.7|23517.1|23505.1|23518.7|23506.7|23513.7|23501.7|7
1757950160000|2025-09-15 15:29:20|23515.2|23503.2|23516.2|23504.2|23517.1|23505.1|23515.2|23503.2|2
1757950170000|2025-09-15 15:29:30|23515.2|23503.2|23514.9|23502.9|23515.2|23503.2|23514.9|23502.9|1
1757950180000|2025-09-15 15:29:40|23512.1|23500.1|23514.6|23502.6|23514.6|23502.6|23512.1|23500.1|2
1757950190000|2025-09-15 15:29:50|23514.9|23502.9|23514.9|23502.9|23514.9|23502.9|23514.9|23502.9|4
1757950200000|2025-09-15 15:30:00|23516.5|23504.5|23522.1|23510.1|23522.7|23510.7|23516.5|23504.5|26
1757950210000|2025-09-15 15:30:10|23520.2|23508.2|23517.1|23505.1|23520.2|23508.2|23513|23501|9
1757950220000|2025-09-15 15:30:20|23516.8|23504.8|23516.8|23504.8|23517.1|23505.1|23516.8|23504.8|2
1757950230000|2025-09-15 15:30:30|23517.1|23505.1|23517.1|23505.1|23517.1|23505.1|23517.1|23505.1|4
1757950240000|2025-09-15 15:30:40|||||||||1
1757950250000|2025-09-15 15:30:50|23515.9|23503.9|23513.7|23501.7|23515.9|23503.9|23513|23501|29
1757950260000|2025-09-15 15:31:00|23514.6|23502.6|23512.4|23500.4|23517.7|23505.7|23512.4|23500.4|6
1757950270000|2025-09-15 15:31:10|23512.7|23500.7|23504.3|23492.3|23516.5|23504.5|23504.3|23492.3|11
1757950280000|2025-09-15 15:31:20|23503.3|23491.3|23503|23491|23504.9|23492.9|23502.1|23490.1|10
1757950290000|2025-09-15 15:31:30|23503.3|23491.3|23508.3|23496.3|23508.3|23496.3|23503.3|23491.3|1
1757950300000|2025-09-15 15:31:40|23509.9|23497.9|23510.8|23498.8|23510.8|23498.8|23509.9|23497.9|0
1757950310000|2025-09-15 15:31:50|||||||||1
1757950320000|2025-09-15 15:32:00|23518.3|23506.3|23516.8|23504.8|23518.3|23506.3|23516.8|23504.8|7
1757950330000|2025-09-15 15:32:10|23518|23506|23518.3|23506.3|23518.3|23506.3|23518|23506|2
1757950340000|2025-09-15 15:32:20|23518|23506|23517.1|23505.1|23518.3|23506.3|23517.1|23505.1|3
1757950350000|2025-09-15 15:32:30|||||||||3
1757950360000|2025-09-15 15:32:40|23519|23507|23518|23506|23519.3|23507.3|23518|23506|1
1757950370000|2025-09-15 15:32:50|23517.4|23505.4|23517.1|23505.1|23518.3|23506.3|23517.1|23505.1|1
1757950380000|2025-09-15 15:33:00|23516.8|23504.8|23516.8|23504.8|23517.1|23505.1|23516.8|23504.8|9
1757950390000|2025-09-15 15:33:10|23514.3|23502.3|23514.3|23502.3|23514.3|23502.3|23514.3|23502.3|5
1757950400000|2025-09-15 15:33:20|23513.3|23501.3|23508.3|23496.3|23513.3|23501.3|23508.3|23496.3|9
1757950410000|2025-09-15 15:33:30|23507.1|23495.1|23506.1|23494.1|23508|23496|23505.2|23493.2|10
1757950420000|2025-09-15 15:33:40|||||||||3
1757950430000|2025-09-15 15:33:50|||||||||2
1757950440000|2025-09-15 15:34:00|23507.7|23495.7|23528.6|23516.6|23528.6|23516.6|23507.7|23495.7|22
1757950450000|2025-09-15 15:34:10|23526.1|23514.1|23523.3|23511.3|23526.1|23514.1|23523.3|23511.3|7
1757950460000|2025-09-15 15:34:20|23522.4|23510.4|23518.3|23506.3|23522.4|23510.4|23518.3|23506.3|6
1757950470000|2025-09-15 15:34:30|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|23517|23505|6
1757950480000|2025-09-15 15:34:40|23516.7|23504.7|23517.1|23505.1|23517.1|23505.1|23516.7|23504.7|3
1757950490000|2025-09-15 15:34:50|23518.6|23506.6|23519|23507|23519|23507|23517.7|23505.7|5
1757950500000|2025-09-15 15:35:00|23517.7|23505.7|23517.7|23505.7|23517.7|23505.7|23517.7|23505.7|0
1757950510000|2025-09-15 15:35:10|23519.6|23507.6|23520.2|23508.2|23520.5|23508.5|23519|23507|10
1757950520000|2025-09-15 15:35:20|23520.5|23508.5|23520.2|23508.2|23520.5|23508.5|23519|23507|3
1757950530000|2025-09-15 15:35:30|23519|23507|23512.7|23500.7|23519|23507|23511.5|23499.5|3
1757950540000|2025-09-15 15:35:40|23513|23501|23519.6|23507.6|23519.9|23507.9|23513|23501|9
1757950550000|2025-09-15 15:35:50|23516.8|23504.8|23514.9|23502.9|23516.8|23504.8|23514.9|23502.9|4
1757950560000|2025-09-15 15:36:00|23515.2|23503.2|23513|23501|23515.2|23503.2|23513|23501|6
1757950570000|2025-09-15 15:36:10|23514.9|23502.9|23514.3|23502.3|23519.9|23507.9|23513.7|23501.7|17
1757950580000|2025-09-15 15:36:20|23515.2|23503.2|23517.4|23505.4|23517.4|23505.4|23514|23502|2
1757950590000|2025-09-15 15:36:30|23515.2|23503.2|23517.4|23505.4|23517.7|23505.7|23515.2|23503.2|0
1757950600000|2025-09-15 15:36:40|23517.7|23505.7|23519.9|23507.9|23520.2|23508.2|23517.7|23505.7|2
1757950610000|2025-09-15 15:36:50|23520.2|23508.2|23517.4|23505.4|23520.2|23508.2|23516.5|23504.5|5
1757950620000|2025-09-15 15:37:00|23517.7|23505.7|23520.9|23508.9|23522.7|23510.7|23517.1|23505.1|3
1757950630000|2025-09-15 15:37:10|||||||||3
1757950640000|2025-09-15 15:37:20|||||||||2
1757950650000|2025-09-15 15:37:30|23521.2|23509.2|23519.6|23507.6|23521.2|23509.2|23519.6|23507.6|9
1757950660000|2025-09-15 15:37:40|23519.3|23507.3|23519.6|23507.6|23519.6|23507.6|23518.4|23506.4|2
1757950670000|2025-09-15 15:37:50|23519.9|23507.9|23519.9|23507.9|23519.9|23507.9|23519.9|23507.9|3
1757950680000|2025-09-15 15:38:00|||||||||1
1757950690000|2025-09-15 15:38:10|23518.7|23506.7|23519|23507|23519.9|23507.9|23518.7|23506.7|11
1757950700000|2025-09-15 15:38:20|23516.8|23504.8|23515.2|23503.2|23518|23506|23515.2|23503.2|6
1757950710000|2025-09-15 15:38:30|23515.5|23503.5|23515.5|23503.5|23515.5|23503.5|23515.5|23503.5|1
1757950720000|2025-09-15 15:38:40|23516.2|23504.2|23517.7|23505.7|23518|23506|23516.2|23504.2|5
1757950730000|2025-09-15 15:38:50|23518|23506|23514.3|23502.3|23518|23506|23514.3|23502.3|5
1757950740000|2025-09-15 15:39:00|23515.2|23503.2|23515.2|23503.2|23515.5|23503.5|23515.2|23503.2|0
1757950750000|2025-09-15 15:39:10|23518|23506|23517.7|23505.7|23518|23506|23516.8|23504.8|6
1757950760000|2025-09-15 15:39:20|23518|23506|23520.2|23508.2|23520.2|23508.2|23518|23506|1
1757950770000|2025-09-15 15:39:30|23514.3|23502.3|23515.2|23503.2|23515.2|23503.2|23510.2|23498.2|34
1757950780000|2025-09-15 15:39:40|23513|23501|23513|23501|23513|23501|23513|23501|2
1757950790000|2025-09-15 15:39:50|23514|23502|23516.5|23504.5|23517.7|23505.7|23514|23502|2
1757950800000|2025-09-15 15:40:00|23517.7|23505.7|23518|23506|23518|23506|23513.3|23501.3|5
1757950810000|2025-09-15 15:40:10|23518.3|23506.3|23520.2|23508.2|23520.2|23508.2|23518|23506|14
1757950820000|2025-09-15 15:40:20|23522.4|23510.4|23522.4|23510.4|23522.4|23510.4|23522.4|23510.4|12
1757950830000|2025-09-15 15:40:30|23529.9|23517.9|23522.4|23510.4|23529.9|23517.9|23522.4|23510.4|12
1757950840000|2025-09-15 15:40:40|23523.4|23511.4|23520.9|23508.9|23523.4|23511.4|23520.9|23508.9|11
1757950850000|2025-09-15 15:40:50|23521.8|23509.8|23522.4|23510.4|23522.4|23510.4|23521.8|23509.8|1
1757950860000|2025-09-15 15:41:00|23520.9|23508.9|23519.6|23507.6|23520.9|23508.9|23518.4|23506.4|7
1757950870000|2025-09-15 15:41:10|23519.9|23507.9|23521.2|23509.2|23522.1|23510.1|23519.9|23507.9|4
1757950880000|2025-09-15 15:41:20|23522.1|23510.1|23520.9|23508.9|23522.1|23510.1|23520.9|23508.9|4
1757950890000|2025-09-15 15:41:30|23522.1|23510.1|23516.2|23504.2|23522.1|23510.1|23516.2|23504.2|3
1757950900000|2025-09-15 15:41:40|23515.2|23503.2|23514.9|23502.9|23515.2|23503.2|23512.1|23500.1|7
1757950910000|2025-09-15 15:41:50|23514.6|23502.6|23514.6|23502.6|23515.2|23503.2|23514.6|23502.6|8
1757950920000|2025-09-15 15:42:00|23514.9|23502.9|23509.6|23497.6|23514.9|23502.9|23509.6|23497.6|8
1757950930000|2025-09-15 15:42:10|23510.6|23498.6|23509.6|23497.6|23510.6|23498.6|23509.6|23497.6|11
1757950940000|2025-09-15 15:42:20|23509.3|23497.3|23509.6|23497.6|23509.6|23497.6|23509.3|23497.3|5
1757950950000|2025-09-15 15:42:30|23509.9|23497.9|23512.1|23500.1|23512.1|23500.1|23509.9|23497.9|4
1757950960000|2025-09-15 15:42:40|23511.2|23499.2|23512.1|23500.1|23512.1|23500.1|23511.2|23499.2|1
1757950970000|2025-09-15 15:42:50|23510.2|23498.2|23522.4|23510.4|23526.2|23514.2|23510.2|23498.2|83
1757950980000|2025-09-15 15:43:00|23522.7|23510.7|23524.6|23512.6|23524.6|23512.6|23522.4|23510.4|4
1757950990000|2025-09-15 15:43:10|23524.9|23512.9|23529.9|23517.9|23532.4|23520.4|23524|23512|60
1757951000000|2025-09-15 15:43:20|23529.6|23517.6|23529.6|23517.6|23529.6|23517.6|23528.4|23516.4|3
1757951010000|2025-09-15 15:43:30|23529.9|23517.9|23529.6|23517.6|23529.9|23517.9|23529.6|23517.6|2
1757951020000|2025-09-15 15:43:40|||||||||1
1757951030000|2025-09-15 15:43:50|23528.7|23516.7|23528.7|23516.7|23529|23517|23528.7|23516.7|1
1757951040000|2025-09-15 15:44:00|23529|23517|23527.4|23515.4|23529|23517|23526.5|23514.5|7
1757951050000|2025-09-15 15:44:10|23525.2|23513.2|23525.9|23513.9|23525.9|23513.9|23524.9|23512.9|6
1757951060000|2025-09-15 15:44:20|23523|23511|23527.4|23515.4|23527.4|23515.4|23522.7|23510.7|2
1757951070000|2025-09-15 15:44:30|23527.1|23515.1|23527.4|23515.4|23527.7|23515.7|23527.1|23515.1|2
1757951080000|2025-09-15 15:44:40|23527.1|23515.1|23527.4|23515.4|23527.4|23515.4|23527.1|23515.1|1
1757951090000|2025-09-15 15:44:50|23527.1|23515.1|23527.4|23515.4|23528.7|23516.7|23527.1|23515.1|2
1757951100000|2025-09-15 15:45:00|23527.1|23515.1|23527.1|23515.1|23529.6|23517.6|23527.1|23515.1|1
1757951110000|2025-09-15 15:45:10|23527.4|23515.4|23528.4|23516.4|23528.4|23516.4|23527.1|23515.1|5
1757951120000|2025-09-15 15:45:20|23529.6|23517.6|23528.4|23516.4|23529.6|23517.6|23528.4|23516.4|1
1757951130000|2025-09-15 15:45:30|23529.6|23517.6|23529.6|23517.6|23529.6|23517.6|23529.6|23517.6|5
1757951140000|2025-09-15 15:45:40|23527.1|23515.1|23532.4|23520.4|23532.4|23520.4|23527.1|23515.1|19
1757951150000|2025-09-15 15:45:50|23533.4|23521.4|23530.2|23518.2|23533.4|23521.4|23530.2|23518.2|9
1757951160000|2025-09-15 15:46:00|23532.4|23520.4|23550.8|23538.8|23556.8|23544.8|23532.4|23520.4|17
1757951170000|2025-09-15 15:46:10|23549.3|23537.3|23548.3|23536.3|23549.3|23537.3|23548|23536|10
1757951180000|2025-09-15 15:46:20|23547.4|23535.4|23544.3|23532.3|23547.4|23535.4|23542.1|23530.1|7
1757951190000|2025-09-15 15:46:30|23543|23531|23543.3|23531.3|23543.7|23531.7|23541.8|23529.8|6
1757951200000|2025-09-15 15:46:40|23544.3|23532.3|23542.7|23530.7|23544.6|23532.6|23541.8|23529.8|0
1757951210000|2025-09-15 15:46:50|23543.3|23531.3|23543.3|23531.3|23543.3|23531.3|23542.7|23530.7|5
1757951220000|2025-09-15 15:47:00|23544.3|23532.3|23545.2|23533.2|23545.8|23533.8|23544.3|23532.3|36
1757951230000|2025-09-15 15:47:10|23546.2|23534.2|23542.1|23530.1|23546.2|23534.2|23541.2|23529.2|5
1757951240000|2025-09-15 15:47:20|23541.2|23529.2|23542.7|23530.7|23542.7|23530.7|23541.2|23529.2|4
1757951250000|2025-09-15 15:47:30|23542.4|23530.4|23537.1|23525.1|23542.4|23530.4|23537.1|23525.1|18
1757951260000|2025-09-15 15:47:40|23535.9|23523.9|23536.2|23524.2|23537.1|23525.1|23535.9|23523.9|6
1757951270000|2025-09-15 15:47:50|23529.6|23517.6|23537.1|23525.1|23537.1|23525.1|23529.6|23517.6|8
1757951280000|2025-09-15 15:48:00|23538.1|23526.1|23537.7|23525.7|23538.7|23526.7|23537.4|23525.4|3
1757951290000|2025-09-15 15:48:10|23537.4|23525.4|23541.2|23529.2|23543.7|23531.7|23537.4|23525.4|13
1757951300000|2025-09-15 15:48:20|23540.2|23528.2|23540.2|23528.2|23541.2|23529.2|23539.9|23527.9|1
1757951310000|2025-09-15 15:48:30|23541.2|23529.2|23543.7|23531.7|23543.7|23531.7|23540.2|23528.2|9
1757951320000|2025-09-15 15:48:40|23544|23532|23543.7|23531.7|23544|23532|23543.7|23531.7|2
1757951330000|2025-09-15 15:48:50|23540.9|23528.9|23550.9|23538.9|23553.1|23541.1|23540.9|23528.9|8
1757951340000|2025-09-15 15:49:00|23551.8|23539.8|23545.6|23533.6|23551.8|23539.8|23544.3|23532.3|3
1757951350000|2025-09-15 15:49:10|23546.8|23534.8|23547.1|23535.1|23547.1|23535.1|23546.5|23534.5|5
1757951360000|2025-09-15 15:49:20|23546.8|23534.8|23547.1|23535.1|23547.1|23535.1|23546.8|23534.8|5
1757951370000|2025-09-15 15:49:30|23549|23537|23549.3|23537.3|23549.6|23537.6|23549|23537|3
1757951380000|2025-09-15 15:49:40|23549.6|23537.6|23549.6|23537.6|23550.6|23538.6|23549.6|23537.6|3
1757951390000|2025-09-15 15:49:50|23549.9|23537.9|23549.6|23537.6|23551.2|23539.2|23549.3|23537.3|0
1757951400000|2025-09-15 15:50:00|23550.6|23538.6|23549.6|23537.6|23553.4|23541.4|23549.6|23537.6|7
1757951410000|2025-09-15 15:50:10|23549.3|23537.3|23546.8|23534.8|23549.6|23537.6|23537.8|23525.8|18
1757951420000|2025-09-15 15:50:20|23546.5|23534.5|23544|23532|23546.5|23534.5|23543.1|23531.1|1
1757951430000|2025-09-15 15:50:30|23543.7|23531.7|23543.1|23531.1|23544.3|23532.3|23541.8|23529.8|4
1757951440000|2025-09-15 15:50:40|23544|23532|23545.6|23533.6|23545.6|23533.6|23543.1|23531.1|1
1757951450000|2025-09-15 15:50:50|23544.6|23532.6|23542.1|23530.1|23544.6|23532.6|23542.1|23530.1|2
1757951460000|2025-09-15 15:51:00|23541.8|23529.8|23542.1|23530.1|23542.1|23530.1|23541.5|23529.5|2
1757951470000|2025-09-15 15:51:10|23541.8|23529.8|23539|23527|23541.8|23529.8|23539|23527|6
1757951480000|2025-09-15 15:51:20|23538.1|23526.1|23539.3|23527.3|23539.3|23527.3|23538.1|23526.1|0
1757951490000|2025-09-15 15:51:30|23538.1|23526.1|23534.3|23522.3|23538.1|23526.1|23533.1|23521.1|4
1757951500000|2025-09-15 15:51:40|23535.6|23523.6|23522.4|23510.4|23536.8|23524.8|23522.1|23510.1|9
1757951510000|2025-09-15 15:51:50|23523.4|23511.4|23522.7|23510.7|23524.6|23512.6|23521.8|23509.8|4
1757951520000|2025-09-15 15:52:00|23522.4|23510.4|23529.3|23517.3|23529.3|23517.3|23522.4|23510.4|3
1757951530000|2025-09-15 15:52:10|23529.6|23517.6|23528.7|23516.7|23529.6|23517.6|23527.1|23515.1|3
1757951540000|2025-09-15 15:52:20|23527.8|23515.8|23540.3|23528.3|23540.3|23528.3|23527.8|23515.8|12
1757951550000|2025-09-15 15:52:30|23539.9|23527.9|23537.1|23525.1|23539.9|23527.9|23536.2|23524.2|2
1757951560000|2025-09-15 15:52:40|23537.8|23525.8|23535.3|23523.3|23537.8|23525.8|23535.3|23523.3|4
1757951570000|2025-09-15 15:52:50|23534.9|23522.9|23537.8|23525.8|23537.8|23525.8|23534.9|23522.9|6
1757951580000|2025-09-15 15:53:00|23538.7|23526.7|23545.3|23533.3|23545.3|23533.3|23538.7|23526.7|2
1757951590000|2025-09-15 15:53:10|23547.8|23535.8|23543.7|23531.7|23547.8|23535.8|23541.8|23529.8|14
1757951600000|2025-09-15 15:53:20|23542.8|23530.8|23543.7|23531.7|23544.6|23532.6|23542.8|23530.8|0
1757951610000|2025-09-15 15:53:30|23544.9|23532.9|23547.8|23535.8|23548.7|23536.7|23544.9|23532.9|5
1757951620000|2025-09-15 15:53:40|23548.7|23536.7|23548.7|23536.7|23548.7|23536.7|23548.7|23536.7|1
1757951630000|2025-09-15 15:53:50|23550.3|23538.3|23547.8|23535.8|23550.3|23538.3|23547.8|23535.8|1
1757951640000|2025-09-15 15:54:00|23550.3|23538.3|23545.9|23533.9|23550.3|23538.3|23545.3|23533.3|9
1757951650000|2025-09-15 15:54:10|23545.6|23533.6|23547.8|23535.8|23549.3|23537.3|23545.6|23533.6|2
1757951660000|2025-09-15 15:54:20|23548.1|23536.1|23548.4|23536.4|23548.4|23536.4|23548.1|23536.1|1
1757951670000|2025-09-15 15:54:30|23548.1|23536.1|23550.6|23538.6|23550.9|23538.9|23548.1|23536.1|2
1757951680000|2025-09-15 15:54:40|23549.6|23537.6|23550.9|23538.9|23552.8|23540.8|23549.3|23537.3|6
1757951690000|2025-09-15 15:54:50|||||||||1
1757951700000|2025-09-15 15:55:00|23551.8|23539.8|23550.3|23538.3|23554.3|23542.3|23550.3|23538.3|3
1757951710000|2025-09-15 15:55:10|23548.4|23536.4|23547.8|23535.8|23548.4|23536.4|23546.8|23534.8|7
1757951720000|2025-09-15 15:55:20|23548.1|23536.1|23545.3|23533.3|23548.1|23536.1|23545.3|23533.3|3
1757951730000|2025-09-15 15:55:30|||||||||1
1757951740000|2025-09-15 15:55:40|23547.5|23535.5|23547.8|23535.8|23548.1|23536.1|23547.5|23535.5|2
1757951750000|2025-09-15 15:55:50|23546.8|23534.8|23547.8|23535.8|23547.8|23535.8|23546.8|23534.8|1
1757951760000|2025-09-15 15:56:00|23548.1|23536.1|23547.8|23535.8|23548.1|23536.1|23547.8|23535.8|2
1757951770000|2025-09-15 15:56:10|23548.1|23536.1|23549.3|23537.3|23549.3|23537.3|23548.1|23536.1|3
1757951780000|2025-09-15 15:56:20|23550.3|23538.3|23552.8|23540.8|23553.4|23541.4|23550.3|23538.3|9
1757951790000|2025-09-15 15:56:30|23553.1|23541.1|23552.2|23540.2|23553.1|23541.1|23549|23537|30
1757951800000|2025-09-15 15:56:40|23551.2|23539.2|23552.2|23540.2|23552.2|23540.2|23551.2|23539.2|1
1757951810000|2025-09-15 15:56:50|23554|23542|23557.5|23545.5|23558.7|23546.7|23553.7|23541.7|22
1757951820000|2025-09-15 15:57:00|23557.2|23545.2|23552.5|23540.5|23558.4|23546.4|23552.5|23540.5|35
1757951830000|2025-09-15 15:57:10|23550.6|23538.6|23551.5|23539.5|23551.5|23539.5|23550|23538|5
1757951840000|2025-09-15 15:57:20|23550.3|23538.3|23550.3|23538.3|23550.3|23538.3|23550.3|23538.3|0
1757951850000|2025-09-15 15:57:30|23550|23538|23552.8|23540.8|23552.8|23540.8|23550|23538|3
1757951860000|2025-09-15 15:57:40|23552.5|23540.5|23550.3|23538.3|23552.5|23540.5|23550.3|23538.3|1
1757951880000|2025-09-15 15:58:00|23550.6|23538.6|23549|23537|23551.5|23539.5|23549|23537|3
1757951890000|2025-09-15 15:58:10|23550.9|23538.9|23551.5|23539.5|23551.5|23539.5|23550.9|23538.9|7
1757951900000|2025-09-15 15:58:20|23552.8|23540.8|23554.3|23542.3|23556.8|23544.8|23552.8|23540.8|16
1757951910000|2025-09-15 15:58:30|23555.3|23543.3|23554|23542|23555.9|23543.9|23554|23542|7
1757951920000|2025-09-15 15:58:40|23555|23543|23555.6|23543.6|23555.9|23543.9|23555|23543|2
1757951930000|2025-09-15 15:58:50|23555.9|23543.9|23557.1|23545.1|23557.1|23545.1|23555.9|23543.9|3
1757951940000|2025-09-15 15:59:00|23563.1|23551.1|23557.7|23545.7|23563.1|23551.1|23557.1|23545.1|11
1757951950000|2025-09-15 15:59:10|23551.5|23539.5|23553.7|23541.7|23554|23542|23551.5|23539.5|3
1757951960000|2025-09-15 15:59:20|23556.5|23544.5|23555.2|23543.2|23557.4|23545.4|23554|23542|16
1757951970000|2025-09-15 15:59:30|23555.5|23543.5|23557.7|23545.7|23557.7|23545.7|23555.2|23543.2|8
1757951980000|2025-09-15 15:59:40|23553.7|23541.7|23547.7|23535.7|23553.7|23541.7|23546.2|23534.2|46
1757951990000|2025-09-15 15:59:50|23546.8|23534.8|23546.5|23534.5|23546.8|23534.8|23544|23532|15
1757952000000|2025-09-15 16:00:00|23547.1|23535.1|23551.5|23539.5|23551.5|23539.5|23546.5|23534.5|7
1757952010000|2025-09-15 16:00:10|23552.7|23540.7|23551.5|23539.5|23554|23542|23551.5|23539.5|11
1757952020000|2025-09-15 16:00:20|23552.4|23540.4|23553.7|23541.7|23554|23542|23549.9|23537.9|4
1757952030000|2025-09-15 16:00:30|23551.5|23539.5|23550.9|23538.9|23551.5|23539.5|23550.9|23538.9|1
1757952040000|2025-09-15 16:00:40|23551.2|23539.2|23551.5|23539.5|23551.5|23539.5|23551.2|23539.2|3
1757952050000|2025-09-15 16:00:50|23553.7|23541.7|23553.4|23541.4|23553.7|23541.7|23553.4|23541.4|3
1757952060000|2025-09-15 16:01:00|23550.9|23538.9|23551.5|23539.5|23551.5|23539.5|23550.9|23538.9|3
1757952070000|2025-09-15 16:01:10|23551.8|23539.8|23550.2|23538.2|23551.8|23539.8|23550.2|23538.2|9
1757952080000|2025-09-15 16:01:20|23550.5|23538.5|23549.6|23537.6|23550.5|23538.5|23547.1|23535.1|5
1757952090000|2025-09-15 16:01:30|||||||||4
1757952100000|2025-09-15 16:01:40|23549.3|23537.3|23552.1|23540.1|23552.1|23540.1|23549.3|23537.3|13
1757952110000|2025-09-15 16:01:50|23551.8|23539.8|23553.3|23541.3|23553.3|23541.3|23550.8|23538.8|7
1757952120000|2025-09-15 16:02:00|23552.1|23540.1|23555.8|23543.8|23555.8|23543.8|23551.8|23539.8|11
1757952130000|2025-09-15 16:02:10|23557.4|23545.4|23558.3|23546.3|23559|23547|23557.4|23545.4|6
1757952140000|2025-09-15 16:02:20|23558.6|23546.6|23559.9|23547.9|23561.8|23549.8|23557.4|23545.4|28
1757952150000|2025-09-15 16:02:30|23567.1|23555.1|23561.8|23549.8|23567.1|23555.1|23561.8|23549.8|6
1757952160000|2025-09-15 16:02:40|23561.5|23549.5|23557.4|23545.4|23561.5|23549.5|23557.4|23545.4|7
1757952170000|2025-09-15 16:02:50|23557.1|23545.1|23561.5|23549.5|23561.8|23549.8|23557.1|23545.1|8
1757952180000|2025-09-15 16:03:00|23560.5|23548.5|23568.1|23556.1|23568.4|23556.4|23559.3|23547.3|7
1757952190000|2025-09-15 16:03:10|23567.1|23555.1|23568.7|23556.7|23568.7|23556.7|23567.1|23555.1|3
1757952200000|2025-09-15 16:03:20|23566.8|23554.8|23564.6|23552.6|23566.8|23554.8|23564.6|23552.6|3
1757952210000|2025-09-15 16:03:30|23566.8|23554.8|23557.8|23545.8|23566.8|23554.8|23557.8|23545.8|17
1757952220000|2025-09-15 16:03:40|23556.8|23544.8|23562.8|23550.8|23562.8|23550.8|23556.8|23544.8|5
1757952230000|2025-09-15 16:03:50|23563.1|23551.1|23561.8|23549.8|23563.1|23551.1|23561.8|23549.8|1
1757952240000|2025-09-15 16:04:00|23562.1|23550.1|23566.2|23554.2|23568.4|23556.4|23562.1|23550.1|5
1757952250000|2025-09-15 16:04:10|23567.1|23555.1|23568.7|23556.7|23568.7|23556.7|23566.2|23554.2|4
1757952260000|2025-09-15 16:04:20|23568.4|23556.4|23568.7|23556.7|23568.7|23556.7|23566.2|23554.2|6
1757952270000|2025-09-15 16:04:30|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|4
1757952280000|2025-09-15 16:04:40|23568.7|23556.7|23567.7|23555.7|23568.7|23556.7|23566.2|23554.2|2
1757952290000|2025-09-15 16:04:50|23566.8|23554.8|23566.2|23554.2|23566.8|23554.8|23566.2|23554.2|2
1757952300000|2025-09-15 16:05:00|23566.5|23554.5|23566.5|23554.5|23566.5|23554.5|23565.2|23553.2|5
1757952310000|2025-09-15 16:05:10|23567.4|23555.4|23567.7|23555.7|23567.7|23555.7|23567.4|23555.4|5
1757952320000|2025-09-15 16:05:20|23567.4|23555.4|23566.2|23554.2|23567.4|23555.4|23566.2|23554.2|1
1757952330000|2025-09-15 16:05:30|23565.2|23553.2|23564.9|23552.9|23566.2|23554.2|23564.9|23552.9|5
1757952340000|2025-09-15 16:05:40|23564.6|23552.6|23564|23552|23564.6|23552.6|23562.7|23550.7|3
1757952350000|2025-09-15 16:05:50|23563.7|23551.7|23563.7|23551.7|23563.7|23551.7|23563.7|23551.7|1
1757952360000|2025-09-15 16:06:00|23564|23552|23570.9|23558.9|23570.9|23558.9|23564|23552|23
1757952370000|2025-09-15 16:06:10|23570.6|23558.6|23560.3|23548.3|23570.6|23558.6|23560.3|23548.3|14
1757952380000|2025-09-15 16:06:20|23558.1|23546.1|23558.1|23546.1|23560.3|23548.3|23558.1|23546.1|13
1757952390000|2025-09-15 16:06:30|23557.8|23545.8|23555.3|23543.3|23557.8|23545.8|23555.3|23543.3|0
1757952400000|2025-09-15 16:06:40|23555.6|23543.6|23554.3|23542.3|23555.6|23543.6|23553.7|23541.7|7
1757952410000|2025-09-15 16:06:50|23553.4|23541.4|23555.3|23543.3|23555.6|23543.6|23553.4|23541.4|1
1757952420000|2025-09-15 16:07:00|23554.3|23542.3|23558.1|23546.1|23558.1|23546.1|23554.3|23542.3|3
1757952430000|2025-09-15 16:07:10|23557.1|23545.1|23557.1|23545.1|23557.1|23545.1|23557.1|23545.1|1
1757952440000|2025-09-15 16:07:20|23556.2|23544.2|23555.9|23543.9|23556.2|23544.2|23554|23542|2
1757952450000|2025-09-15 16:07:30|23558.1|23546.1|23558.4|23546.4|23559.6|23547.6|23558.1|23546.1|6
1757952460000|2025-09-15 16:07:40|23559.3|23547.3|23558.1|23546.1|23560.3|23548.3|23558.1|23546.1|1
1757952470000|2025-09-15 16:07:50|23557.8|23545.8|23553.1|23541.1|23557.8|23545.8|23553.1|23541.1|3
1757952480000|2025-09-15 16:08:00|23555|23543|23554.3|23542.3|23555.6|23543.6|23554.3|23542.3|1
1757952490000|2025-09-15 16:08:10|23554|23542|23552.8|23540.8|23554|23542|23551.5|23539.5|8
1757952500000|2025-09-15 16:08:20|23552.5|23540.5|23557.2|23545.2|23557.2|23545.2|23548.1|23536.1|14
1757952510000|2025-09-15 16:08:30|23556.9|23544.9|23555.9|23543.9|23557.2|23545.2|23555.9|23543.9|0
1757952520000|2025-09-15 16:08:40|23557.2|23545.2|23567.8|23555.8|23568.7|23556.7|23557.2|23545.2|29
1757952530000|2025-09-15 16:08:50|23572.1|23560.1|23577.8|23565.8|23577.8|23565.8|23572.1|23560.1|35
1757952540000|2025-09-15 16:09:00|23578.1|23566.1|23580|23568|23580.3|23568.3|23578.1|23566.1|2
1757952550000|2025-09-15 16:09:10|23580.3|23568.3|23580.3|23568.3|23580.3|23568.3|23580.3|23568.3|2
1757952560000|2025-09-15 16:09:20|23580.6|23568.6|23578.1|23566.1|23580.6|23568.6|23577.8|23565.8|4
1757952570000|2025-09-15 16:09:30|23577.8|23565.8|23577.8|23565.8|23577.8|23565.8|23577.8|23565.8|0
1757952580000|2025-09-15 16:09:40|23578.1|23566.1|23574|23562|23578.1|23566.1|23574|23562|29
1757952590000|2025-09-15 16:09:50|23575.3|23563.3|23572.8|23560.8|23575.3|23563.3|23570.3|23558.3|14
1757952600000|2025-09-15 16:10:00|23572.5|23560.5|23573.4|23561.4|23575|23563|23572.5|23560.5|13
1757952610000|2025-09-15 16:10:10|23572.2|23560.2|23570|23558|23572.2|23560.2|23570|23558|1
1757952620000|2025-09-15 16:10:20|23568.1|23556.1|23562.8|23550.8|23568.1|23556.1|23560.9|23548.9|14
1757952630000|2025-09-15 16:10:30|23561.8|23549.8|23562.5|23550.5|23562.8|23550.8|23559|23547|7
1757952640000|2025-09-15 16:10:40|23562.8|23550.8|23567.5|23555.5|23568.7|23556.7|23562.8|23550.8|11
1757952650000|2025-09-15 16:10:50|23568.4|23556.4|23570.6|23558.6|23570.9|23558.9|23568.1|23556.1|13
1757952660000|2025-09-15 16:11:00|23573.1|23561.1|23572.8|23560.8|23573.1|23561.1|23572.8|23560.8|3
1757952670000|2025-09-15 16:11:10|23573.1|23561.1|23578.1|23566.1|23578.4|23566.4|23573.1|23561.1|26
1757952680000|2025-09-15 16:11:20|23579.6|23567.6|23580.9|23568.9|23584.3|23572.3|23579.6|23567.6|12
1757952690000|2025-09-15 16:11:30|23581.2|23569.2|23581.2|23569.2|23581.2|23569.2|23581.2|23569.2|5
1757952700000|2025-09-15 16:11:40|||||||||5
1757952710000|2025-09-15 16:11:50|23580.9|23568.9|23581.5|23569.5|23583.4|23571.4|23579.9|23567.9|4
1757952720000|2025-09-15 16:12:00|23581.2|23569.2|23581.2|23569.2|23581.2|23569.2|23581.2|23569.2|2
1757952730000|2025-09-15 16:12:10|||||||||5
1757952740000|2025-09-15 16:12:20|23583.7|23571.7|23582.4|23570.4|23583.7|23571.7|23582.4|23570.4|5
1757952750000|2025-09-15 16:12:30|23583.4|23571.4|23573.7|23561.7|23583.7|23571.7|23572.1|23560.1|19
1757952760000|2025-09-15 16:12:40|23574.3|23562.3|23577.4|23565.4|23577.4|23565.4|23574.3|23562.3|2
1757952770000|2025-09-15 16:12:50|23577.5|23565.5|23574|23562|23577.5|23565.5|23574|23562|0
1757952780000|2025-09-15 16:13:00|23575|23563|23577.5|23565.5|23577.5|23565.5|23573.7|23561.7|2
1757952790000|2025-09-15 16:13:10|23578.7|23566.7|23587.5|23575.5|23587.5|23575.5|23576.8|23564.8|20
1757952800000|2025-09-15 16:13:20|23585|23573|23578.4|23566.4|23585|23573|23578.4|23566.4|36
1757952810000|2025-09-15 16:13:30|23577.1|23565.1|23577.1|23565.1|23578.4|23566.4|23577.1|23565.1|21
1757952820000|2025-09-15 16:13:40|23577.5|23565.5|23577.5|23565.5|23577.5|23565.5|23577.5|23565.5|2
1757952830000|2025-09-15 16:13:50|||||||||1
1757952840000|2025-09-15 16:14:00|23576.2|23564.2|23569|23557|23576.5|23564.5|23568.7|23556.7|13
1757952850000|2025-09-15 16:14:10|23568.7|23556.7|23568.7|23556.7|23568.7|23556.7|23568.7|23556.7|2
1757952860000|2025-09-15 16:14:20|23569|23557|23569|23557|23570|23558|23568.7|23556.7|5
1757952870000|2025-09-15 16:14:30|23570|23558|23570.9|23558.9|23572.5|23560.5|23570|23558|2
1757952880000|2025-09-15 16:14:40|23570|23558|23570.9|23558.9|23570.9|23558.9|23570|23558|0
1757952890000|2025-09-15 16:14:50|23570|23558|23568.4|23556.4|23570|23558|23568.4|23556.4|3
1757952900000|2025-09-15 16:15:00|23569.6|23557.6|23574|23562|23574|23562|23569.6|23557.6|3
1757952910000|2025-09-15 16:15:10|23573.4|23561.4|23573.4|23561.4|23573.7|23561.7|23573.1|23561.1|22
1757952920000|2025-09-15 16:15:20|23574.3|23562.3|23571.8|23559.8|23574.3|23562.3|23571.8|23559.8|1
1757952930000|2025-09-15 16:15:30|23570.9|23558.9|23570.9|23558.9|23570.9|23558.9|23570.9|23558.9|0
1757952940000|2025-09-15 16:15:40|23571.8|23559.8|23573.1|23561.1|23573.1|23561.1|23571.8|23559.8|3
1757952950000|2025-09-15 16:15:50|23573.4|23561.4|23573.4|23561.4|23573.4|23561.4|23573.4|23561.4|4
1757952960000|2025-09-15 16:16:00|23575.9|23563.9|23575.3|23563.3|23575.9|23563.9|23574.7|23562.7|6
1757952970000|2025-09-15 16:16:10|23575.6|23563.6|23577.8|23565.8|23577.8|23565.8|23575.6|23563.6|6
1757952980000|2025-09-15 16:16:20|23576.5|23564.5|23572.8|23560.8|23576.5|23564.5|23572.5|23560.5|4
1757952990000|2025-09-15 16:16:30|23572.5|23560.5|23572.8|23560.8|23572.8|23560.8|23572.5|23560.5|1
1757953000000|2025-09-15 16:16:40|23573.7|23561.7|23572.8|23560.8|23573.7|23561.7|23572.5|23560.5|7
1757953010000|2025-09-15 16:16:50|23572.5|23560.5|23569|23557|23572.5|23560.5|23569|23557|12
1757953020000|2025-09-15 16:17:00|23570.3|23558.3|23570.6|23558.6|23570.6|23558.6|23570|23558|8
1757953030000|2025-09-15 16:17:10|23570.3|23558.3|23565.3|23553.3|23570.3|23558.3|23564|23552|12
1757953040000|2025-09-15 16:17:20|23566.2|23554.2|23565.3|23553.3|23566.2|23554.2|23565|23553|4
1757953050000|2025-09-15 16:17:30|23566.9|23554.9|23570.3|23558.3|23570.3|23558.3|23566.9|23554.9|11
1757953060000|2025-09-15 16:17:40|23568.1|23556.1|23573.4|23561.4|23573.4|23561.4|23568.1|23556.1|6
1757953070000|2025-09-15 16:17:50|23573.1|23561.1|23575.3|23563.3|23575.3|23563.3|23573.1|23561.1|2
1757953080000|2025-09-15 16:18:00|23575.6|23563.6|23577.8|23565.8|23577.8|23565.8|23575.6|23563.6|1
1757953090000|2025-09-15 16:18:10|23576.5|23564.5|23580|23568|23581.2|23569.2|23576.5|23564.5|8
1757953100000|2025-09-15 16:18:20|23580.9|23568.9|23580|23568|23580.9|23568.9|23580|23568|4
1757953110000|2025-09-15 16:18:30|23579|23567|23579.7|23567.7|23579.7|23567.7|23578.4|23566.4|1
1757953120000|2025-09-15 16:18:40|23578.4|23566.4|23574.7|23562.7|23578.4|23566.4|23574.7|23562.7|2
1757953140000|2025-09-15 16:19:00|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|1
1757953150000|2025-09-15 16:19:10|23573.4|23561.4|23573.7|23561.7|23573.7|23561.7|23573.4|23561.4|2
1757953160000|2025-09-15 16:19:20|23575.9|23563.9|23576.2|23564.2|23577.5|23565.5|23575.9|23563.9|2
1757953170000|2025-09-15 16:19:30|23578.1|23566.1|23577.2|23565.2|23578.1|23566.1|23577.2|23565.2|9
1757953180000|2025-09-15 16:19:40|23576.2|23564.2|23570|23558|23576.2|23564.2|23570|23558|13
1757953200000|2025-09-15 16:20:00|23570.9|23558.9|23571.2|23559.2|23572.2|23560.2|23570.3|23558.3|6
1757953210000|2025-09-15 16:20:10|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|9
1757953230000|2025-09-15 16:20:30|23571.2|23559.2|23570.9|23558.9|23572.2|23560.2|23570.9|23558.9|0
1757953240000|2025-09-15 16:20:40|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|11
1757953250000|2025-09-15 16:20:50|23571.6|23559.6|23570.9|23558.9|23571.6|23559.6|23570.9|23558.9|9
1757953260000|2025-09-15 16:21:00|23572.5|23560.5|23573.4|23561.4|23573.4|23561.4|23572.5|23560.5|2
1757953270000|2025-09-15 16:21:10|23572.2|23560.2|23572.2|23560.2|23572.2|23560.2|23572.2|23560.2|7
1757953280000|2025-09-15 16:21:20|23570.9|23558.9|23563.4|23551.4|23570.9|23558.9|23563.4|23551.4|4
1757953290000|2025-09-15 16:21:30|23560.9|23548.9|23561.6|23549.6|23561.9|23549.9|23555.9|23543.9|30
1757953300000|2025-09-15 16:21:40|23562.8|23550.8|23556.6|23544.6|23562.8|23550.8|23556.6|23544.6|4
1757953310000|2025-09-15 16:21:50|23555.3|23543.3|23541.6|23529.6|23555.3|23543.3|23540.3|23528.3|24
1757953320000|2025-09-15 16:22:00|23542.5|23530.5|23546.6|23534.6|23547.8|23535.8|23542.5|23530.5|16
1757953330000|2025-09-15 16:22:10|23547.5|23535.5|23546.6|23534.6|23547.5|23535.5|23545.3|23533.3|6
1757953340000|2025-09-15 16:22:20|23547.5|23535.5|23547.8|23535.8|23547.8|23535.8|23546.3|23534.3|4
1757953350000|2025-09-15 16:22:30|23543.8|23531.8|23546|23534|23546.3|23534.3|23543.8|23531.8|19
1757953360000|2025-09-15 16:22:40|23545.7|23533.7|23546.9|23534.9|23547.2|23535.2|23543.5|23531.5|38
1757953370000|2025-09-15 16:22:50|23546.6|23534.6|23546.6|23534.6|23549.4|23537.4|23545.6|23533.6|11
1757953380000|2025-09-15 16:23:00|23546.9|23534.9|23545.3|23533.3|23546.9|23534.9|23545.3|23533.3|2
1757953390000|2025-09-15 16:23:10|23543.5|23531.5|23546.9|23534.9|23546.9|23534.9|23543.5|23531.5|4
1757953400000|2025-09-15 16:23:20|23546|23534|23546.6|23534.6|23546.9|23534.9|23545.3|23533.3|5
1757953410000|2025-09-15 16:23:30|23545.3|23533.3|23549.4|23537.4|23549.7|23537.7|23545.3|23533.3|7
1757953420000|2025-09-15 16:23:40|23552.8|23540.8|23552.8|23540.8|23552.8|23540.8|23552.8|23540.8|6
1757953430000|2025-09-15 16:23:50|23549.4|23537.4|23549.4|23537.4|23549.4|23537.4|23549.4|23537.4|5
1757953440000|2025-09-15 16:24:00|||||||||4
1757953450000|2025-09-15 16:24:10|23549.1|23537.1|23551.9|23539.9|23551.9|23539.9|23548.8|23536.8|8
1757953460000|2025-09-15 16:24:20|23551.6|23539.6|23553.1|23541.1|23554.1|23542.1|23551.6|23539.6|2
1757953470000|2025-09-15 16:24:30|23553.5|23541.5|23551.9|23539.9|23554.1|23542.1|23551.6|23539.6|1
1757953480000|2025-09-15 16:24:40|||||||||2
1757953490000|2025-09-15 16:24:50|||||||||8
1757953500000|2025-09-15 16:25:00|23552.8|23540.8|23551.9|23539.9|23552.8|23540.8|23551.6|23539.6|2
1757953510000|2025-09-15 16:25:10|23552.8|23540.8|23554.4|23542.4|23554.4|23542.4|23551.9|23539.9|6
1757953520000|2025-09-15 16:25:20|23551.9|23539.9|23549.1|23537.1|23551.9|23539.9|23549.1|23537.1|11
1757953530000|2025-09-15 16:25:30|23548.2|23536.2|23544.1|23532.1|23548.2|23536.2|23544.1|23532.1|15
1757953540000|2025-09-15 16:25:40|23544.4|23532.4|23554.1|23542.1|23554.4|23542.4|23544.4|23532.4|9
1757953550000|2025-09-15 16:25:50|23551.9|23539.9|23551.6|23539.6|23551.9|23539.9|23551.6|23539.6|0
1757953560000|2025-09-15 16:26:00|23551.9|23539.9|23558.2|23546.2|23559.1|23547.1|23551.9|23539.9|9
1757953570000|2025-09-15 16:26:10|23557.2|23545.2|23556.9|23544.9|23557.2|23545.2|23556.9|23544.9|6
1757953580000|2025-09-15 16:26:20|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|1
1757953590000|2025-09-15 16:26:30|23555.7|23543.7|23557.8|23545.8|23560.7|23548.7|23555.7|23543.7|12
1757953600000|2025-09-15 16:26:40|23558.5|23546.5|23559.1|23547.1|23560.3|23548.3|23558.5|23546.5|3
1757953610000|2025-09-15 16:26:50|23560.3|23548.3|23556.3|23544.3|23560.3|23548.3|23553.8|23541.8|29
1757953620000|2025-09-15 16:27:00|23556|23544|23560|23548|23560|23548|23556|23544|4
1757953630000|2025-09-15 16:27:10|23559.7|23547.7|23558.8|23546.8|23559.7|23547.7|23558.5|23546.5|3
1757953640000|2025-09-15 16:27:20|23562.5|23550.5|23562.5|23550.5|23563.8|23551.8|23562.5|23550.5|2
1757953650000|2025-09-15 16:27:30|23560|23548|23558.5|23546.5|23560|23548|23558.5|23546.5|2
1757953660000|2025-09-15 16:27:40|23557.2|23545.2|23556.6|23544.6|23557.2|23545.2|23556.3|23544.3|2
1757953670000|2025-09-15 16:27:50|23557.5|23545.5|23558.5|23546.5|23558.5|23546.5|23557.5|23545.5|6
1757953680000|2025-09-15 16:28:00|23556.9|23544.9|23556.3|23544.3|23556.9|23544.9|23556|23544|7
1757953690000|2025-09-15 16:28:10|23555.4|23543.4|23557.9|23545.9|23560.4|23548.4|23555.4|23543.4|4
1757953700000|2025-09-15 16:28:20|||||||||1
1757953710000|2025-09-15 16:28:30|23558.2|23546.2|23558.2|23546.2|23558.2|23546.2|23558.2|23546.2|1
1757953720000|2025-09-15 16:28:40|23555.4|23543.4|23558.2|23546.2|23558.2|23546.2|23555.4|23543.4|4
1757953730000|2025-09-15 16:28:50|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|1
1757953740000|2025-09-15 16:29:00|23558.2|23546.2|23551.9|23539.9|23559.4|23547.4|23551.9|23539.9|9
1757953750000|2025-09-15 16:29:10|23550.4|23538.4|23556.6|23544.6|23557.2|23545.2|23549.1|23537.1|10
1757953760000|2025-09-15 16:29:20|23555.4|23543.4|23551.6|23539.6|23555.4|23543.4|23549.4|23537.4|3
1757953770000|2025-09-15 16:29:30|23551.9|23539.9|23552.2|23540.2|23552.2|23540.2|23551.6|23539.6|2
1757953780000|2025-09-15 16:29:40|23551.3|23539.3|23548.2|23536.2|23551.3|23539.3|23546.6|23534.6|2
1757953790000|2025-09-15 16:29:50|23549.4|23537.4|23547.2|23535.2|23549.4|23537.4|23547.2|23535.2|5
1757953800000|2025-09-15 16:30:00|23547.8|23535.8|23550|23538|23553.8|23541.8|23547.8|23535.8|5
1757953810000|2025-09-15 16:30:10|23550.3|23538.3|23553.2|23541.2|23553.5|23541.5|23550.3|23538.3|16
1757953820000|2025-09-15 16:30:20|23553.5|23541.5|23553.2|23541.2|23553.5|23541.5|23553.2|23541.2|0
1757953830000|2025-09-15 16:30:30|23552.2|23540.2|23551.9|23539.9|23552.2|23540.2|23551.9|23539.9|4
1757953840000|2025-09-15 16:30:40|23551.6|23539.6|23551.9|23539.9|23551.9|23539.9|23550.4|23538.4|5
1757953850000|2025-09-15 16:30:50|23551.6|23539.6|23551.9|23539.9|23551.9|23539.9|23551.6|23539.6|2
1757953860000|2025-09-15 16:31:00|23551.6|23539.6|23556|23544|23556.9|23544.9|23551.6|23539.6|10
1757953870000|2025-09-15 16:31:10|23556.9|23544.9|23560.4|23548.4|23561.6|23549.6|23556.9|23544.9|6
1757953880000|2025-09-15 16:31:20|23561.6|23549.6|23560.4|23548.4|23561.6|23549.6|23560.4|23548.4|4
1757953890000|2025-09-15 16:31:30|23559.4|23547.4|23560.4|23548.4|23560.4|23548.4|23559.4|23547.4|5
1757953900000|2025-09-15 16:31:40|23559.4|23547.4|23557.9|23545.9|23559.4|23547.4|23557.9|23545.9|6
1757953920000|2025-09-15 16:32:00|23556.6|23544.6|23555.4|23543.4|23556.6|23544.6|23555.4|23543.4|1
1757953930000|2025-09-15 16:32:10|||||||||3
1757953940000|2025-09-15 16:32:20|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|23556.6|23544.6|4
1757953950000|2025-09-15 16:32:30|23556.9|23544.9|23556.6|23544.6|23556.9|23544.9|23556.6|23544.6|1
1757953960000|2025-09-15 16:32:40|23554.4|23542.4|23552.2|23540.2|23554.4|23542.4|23552.2|23540.2|4
1757953970000|2025-09-15 16:32:50|23551.9|23539.9|23548.2|23536.2|23551.9|23539.9|23548.2|23536.2|6
1757953980000|2025-09-15 16:33:00|23549.1|23537.1|23547.2|23535.2|23549.1|23537.1|23547.2|23535.2|2
1757953990000|2025-09-15 16:33:10|23550|23538|23550|23538|23550|23538|23550|23538|1
1757954000000|2025-09-15 16:33:20|23551|23539|23550|23538|23552.2|23540.2|23550|23538|2
1757954010000|2025-09-15 16:33:30|23549.1|23537.1|23549.7|23537.7|23550|23538|23549.1|23537.1|2
1757954020000|2025-09-15 16:33:40|||||||||1
1757954030000|2025-09-15 16:33:50|23551|23539|23550|23538|23551|23539|23550|23538|1
1757954040000|2025-09-15 16:34:00|23552.2|23540.2|23552.2|23540.2|23552.2|23540.2|23552.2|23540.2|3
1757954050000|2025-09-15 16:34:10|23550.3|23538.3|23551.6|23539.6|23551.9|23539.9|23549.4|23537.4|32
1757954060000|2025-09-15 16:34:20|23550.7|23538.7|23554.7|23542.7|23554.7|23542.7|23550.7|23538.7|10
1757954080000|2025-09-15 16:34:40|23553.8|23541.8|23554.7|23542.7|23554.7|23542.7|23553.8|23541.8|5
1757954090000|2025-09-15 16:34:50|23553.8|23541.8|23555|23543|23555.3|23543.3|23553.5|23541.5|9
1757954100000|2025-09-15 16:35:00|23555.3|23543.3|23555|23543|23555.3|23543.3|23555|23543|1
1757954110000|2025-09-15 16:35:10|||||||||1
1757954120000|2025-09-15 16:35:20|23554.7|23542.7|23553.5|23541.5|23555|23543|23553.5|23541.5|6
1757954130000|2025-09-15 16:35:30|23554.4|23542.4|23554.7|23542.7|23554.7|23542.7|23554.4|23542.4|2
1757954150000|2025-09-15 16:35:50|23555|23543|23556|23544|23556|23544|23553.5|23541.5|6
1757954160000|2025-09-15 16:36:00|23556.3|23544.3|23557.2|23545.2|23558.2|23546.2|23556.3|23544.3|7
1757954170000|2025-09-15 16:36:10|23556.3|23544.3|23557.2|23545.2|23557.2|23545.2|23556.3|23544.3|4
1757954180000|2025-09-15 16:36:20|23558.2|23546.2|23557.2|23545.2|23558.5|23546.5|23557.2|23545.2|2
1757954190000|2025-09-15 16:36:30|23557.9|23545.9|23556.6|23544.6|23557.9|23545.9|23556.6|23544.6|19
1757954200000|2025-09-15 16:36:40|23556.9|23544.9|23557.9|23545.9|23557.9|23545.9|23556.9|23544.9|1
1757954210000|2025-09-15 16:36:50|||||||||1
1757954220000|2025-09-15 16:37:00|23561.6|23549.6|23561.6|23549.6|23561.6|23549.6|23561.6|23549.6|5
1757954230000|2025-09-15 16:37:10|23561.9|23549.9|23566.9|23554.9|23566.9|23554.9|23561.9|23549.9|5
1757954240000|2025-09-15 16:37:20|23566.6|23554.6|23565.4|23553.4|23566.6|23554.6|23565.4|23553.4|4
1757954250000|2025-09-15 16:37:30|23565.7|23553.7|23565.4|23553.4|23566.6|23554.6|23565.4|23553.4|2
1757954260000|2025-09-15 16:37:40|23565.7|23553.7|23566.9|23554.9|23566.9|23554.9|23565.4|23553.4|9
1757954270000|2025-09-15 16:37:50|23566.6|23554.6|23566.6|23554.6|23566.6|23554.6|23566.6|23554.6|1
1757954280000|2025-09-15 16:38:00|||||||||1
1757954290000|2025-09-15 16:38:10|23565.4|23553.4|23566|23554|23566.3|23554.3|23565.4|23553.4|9
1757954300000|2025-09-15 16:38:20|23566.3|23554.3|23563.8|23551.8|23567.3|23555.3|23563.8|23551.8|2
1757954310000|2025-09-15 16:38:30|23563.5|23551.5|23563.5|23551.5|23563.5|23551.5|23563.5|23551.5|1
1757954320000|2025-09-15 16:38:40|23562.6|23550.6|23563.8|23551.8|23566.3|23554.3|23562.6|23550.6|3
1757954330000|2025-09-15 16:38:50|23566.3|23554.3|23565.4|23553.4|23566.3|23554.3|23565.1|23553.1|27
1757954340000|2025-09-15 16:39:00|23569.4|23557.4|23567.9|23555.9|23571.6|23559.6|23567.9|23555.9|2
1757954350000|2025-09-15 16:39:10|23567.6|23555.6|23565.4|23553.4|23567.6|23555.6|23565.4|23553.4|4
1757954360000|2025-09-15 16:39:20|||||||||1
1757954370000|2025-09-15 16:39:30|23566.3|23554.3|23566.6|23554.6|23566.6|23554.6|23566.3|23554.3|1
1757954380000|2025-09-15 16:39:40|23565.4|23553.4|23562.9|23550.9|23565.4|23553.4|23562.9|23550.9|0
1757954390000|2025-09-15 16:39:50|23563.8|23551.8|23559.1|23547.1|23564.1|23552.1|23559.1|23547.1|9
1757954400000|2025-09-15 16:40:00|23558.2|23546.2|23559.1|23547.1|23559.1|23547.1|23558.2|23546.2|2
1757954410000|2025-09-15 16:40:10|23559.4|23547.4|23551.6|23539.6|23559.4|23547.4|23550.4|23538.4|4
1757954420000|2025-09-15 16:40:20|23552.6|23540.6|23556|23544|23556|23544|23552.6|23540.6|6
1757954440000|2025-09-15 16:40:40|23553.8|23541.8|23551|23539|23553.8|23541.8|23551|23539|3
1757954450000|2025-09-15 16:40:50|23553.5|23541.5|23550.4|23538.4|23553.5|23541.5|23550.4|23538.4|25
1757954460000|2025-09-15 16:41:00|23549.5|23537.5|23547.3|23535.3|23550.4|23538.4|23547.3|23535.3|3
1757954470000|2025-09-15 16:41:10|23546.3|23534.3|23540.4|23528.4|23546.3|23534.3|23535.7|23523.7|14
1757954480000|2025-09-15 16:41:20|23543.2|23531.2|23543.2|23531.2|23544.5|23532.5|23543.2|23531.2|11
1757954490000|2025-09-15 16:41:30|23542|23530|23543.5|23531.5|23543.5|23531.5|23541|23529|1
1757954500000|2025-09-15 16:41:40|23543.2|23531.2|23540.7|23528.7|23543.2|23531.2|23540.7|23528.7|0
1757954510000|2025-09-15 16:41:50|||||||||1
1757954530000|2025-09-15 16:42:10|23540.4|23528.4|23538.2|23526.2|23540.4|23528.4|23538.2|23526.2|4
1757954540000|2025-09-15 16:42:20|23540.1|23528.1|23542.9|23530.9|23544.5|23532.5|23540.1|23528.1|6
1757954550000|2025-09-15 16:42:30|23543.2|23531.2|23552.9|23540.9|23552.9|23540.9|23542.9|23530.9|8
1757954560000|2025-09-15 16:42:40|23552|23540|23550.7|23538.7|23552|23540|23550.7|23538.7|0
1757954570000|2025-09-15 16:42:50|23552.6|23540.6|23555.7|23543.7|23555.7|23543.7|23552.6|23540.6|3
1757954580000|2025-09-15 16:43:00|23558.5|23546.5|23557.9|23545.9|23558.5|23546.5|23557.9|23545.9|2
1757954590000|2025-09-15 16:43:10|23557|23545|23557.9|23545.9|23557.9|23545.9|23557|23545|3
1757954600000|2025-09-15 16:43:20|23557|23545|23552.9|23540.9|23557.9|23545.9|23552.9|23540.9|6
1757954610000|2025-09-15 16:43:30|23552|23540|23550.7|23538.7|23552.9|23540.9|23550.7|23538.7|4
1757954620000|2025-09-15 16:43:40|23551.7|23539.7|23550.4|23538.4|23551.7|23539.7|23550.4|23538.4|6
1757954630000|2025-09-15 16:43:50|23548.2|23536.2|23550.4|23538.4|23550.4|23538.4|23548.2|23536.2|8
1757954640000|2025-09-15 16:44:00|23549.5|23537.5|23549.5|23537.5|23549.5|23537.5|23549.5|23537.5|2
1757954650000|2025-09-15 16:44:10|23550.4|23538.4|23550.4|23538.4|23550.4|23538.4|23550.4|23538.4|0
1757954660000|2025-09-15 16:44:20|23557|23545|23557.9|23545.9|23559.5|23547.5|23557|23545|8
1757954670000|2025-09-15 16:44:30|23558.2|23546.2|23558.2|23546.2|23558.2|23546.2|23558.2|23546.2|3
1757954680000|2025-09-15 16:44:40|23559.2|23547.2|23558.2|23546.2|23559.2|23547.2|23557.9|23545.9|1
1757954690000|2025-09-15 16:44:50|23557.9|23545.9|23557|23545|23557.9|23545.9|23556.7|23544.7|0
1757954700000|2025-09-15 16:45:00|23557.3|23545.3|23567.9|23555.9|23568.2|23556.2|23557.3|23545.3|14
1757954710000|2025-09-15 16:45:10|23567|23555|23566.7|23554.7|23567.9|23555.9|23566.7|23554.7|5
1757954720000|2025-09-15 16:45:20|23565.1|23553.1|23566|23554|23568.5|23556.5|23564.2|23552.2|6
1757954730000|2025-09-15 16:45:30|23563.5|23551.5|23563.2|23551.2|23563.5|23551.5|23562.9|23550.9|1
1757954740000|2025-09-15 16:45:40|23564.2|23552.2|23562.9|23550.9|23564.2|23552.2|23562.9|23550.9|3
1757954750000|2025-09-15 16:45:50|23563.2|23551.2|23562.9|23550.9|23563.2|23551.2|23562.9|23550.9|7
1757954760000|2025-09-15 16:46:00|23564.2|23552.2|23562.9|23550.9|23564.2|23552.2|23562.9|23550.9|1
1757954770000|2025-09-15 16:46:10|23559.8|23547.8|23561.3|23549.3|23561.3|23549.3|23559.8|23547.8|44
1757954780000|2025-09-15 16:46:20|23562.3|23550.3|23567.3|23555.3|23567.3|23555.3|23562.3|23550.3|6
1757954790000|2025-09-15 16:46:30|23566|23554|23567.3|23555.3|23567.3|23555.3|23566|23554|2
1757954800000|2025-09-15 16:46:40|23571.3|23559.3|23572.3|23560.3|23572.3|23560.3|23571.3|23559.3|4
1757954810000|2025-09-15 16:46:50|23571|23559|23572.3|23560.3|23572.3|23560.3|23571|23559|1
1757954820000|2025-09-15 16:47:00|23572|23560|23571|23559|23572|23560|23571|23559|3
1757954830000|2025-09-15 16:47:10|23570.1|23558.1|23574.5|23562.5|23574.5|23562.5|23570.1|23558.1|4
1757954840000|2025-09-15 16:47:20|23573.5|23561.5|23574.5|23562.5|23574.8|23562.8|23572.6|23560.6|9
1757954850000|2025-09-15 16:47:30|23572.3|23560.3|23571|23559|23573.5|23561.5|23571|23559|1
1757954860000|2025-09-15 16:47:40|23570.7|23558.7|23569.8|23557.8|23570.7|23558.7|23569.8|23557.8|2
1757954870000|2025-09-15 16:47:50|23568.5|23556.5|23567|23555|23568.5|23556.5|23567|23555|5
1757954880000|2025-09-15 16:48:00|23566|23554|23566|23554|23566|23554|23566|23554|0
1757954890000|2025-09-15 16:48:10|23565.1|23553.1|23566|23554|23566|23554|23565.1|23553.1|6
1757954900000|2025-09-15 16:48:20|23565.7|23553.7|23564.8|23552.8|23567.3|23555.3|23564.8|23552.8|2
1757954910000|2025-09-15 16:48:30|23565.1|23553.1|23565.7|23553.7|23567|23555|23564.8|23552.8|2
1757954920000|2025-09-15 16:48:40|23564.8|23552.8|23566|23554|23567|23555|23563.5|23551.5|12
1757954930000|2025-09-15 16:48:50|||||||||2
1757954940000|2025-09-15 16:49:00|||||||||2
1757954950000|2025-09-15 16:49:10|||||||||2
1757954960000|2025-09-15 16:49:20|23567|23555|23566|23554|23567|23555|23564.8|23552.8|1
1757954970000|2025-09-15 16:49:30|23567|23555|23565.1|23553.1|23567.3|23555.3|23565.1|23553.1|3
1757954980000|2025-09-15 16:49:40|23565.4|23553.4|23567.3|23555.3|23567.3|23555.3|23565.4|23553.4|12
1757954990000|2025-09-15 16:49:50|23566.3|23554.3|23567|23555|23568.5|23556.5|23566.3|23554.3|5
1757955000000|2025-09-15 16:50:00|23567.3|23555.3|23568.5|23556.5|23568.8|23556.8|23567.3|23555.3|4
1757955010000|2025-09-15 16:50:10|23572.3|23560.3|23573.5|23561.5|23573.5|23561.5|23571|23559|10
1757955020000|2025-09-15 16:50:20|23571|23559|23572.9|23560.9|23572.9|23560.9|23571|23559|3
1757955030000|2025-09-15 16:50:30|||||||||1
1757955040000|2025-09-15 16:50:40|23574.5|23562.5|23574.5|23562.5|23574.5|23562.5|23574.5|23562.5|1
1757955050000|2025-09-15 16:50:50|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|1
1757955060000|2025-09-15 16:51:00|23574.5|23562.5|23577.9|23565.9|23577.9|23565.9|23574.5|23562.5|4
1757955070000|2025-09-15 16:51:10|23577.6|23565.6|23575.4|23563.4|23577.6|23565.6|23574.2|23562.2|5
1757955080000|2025-09-15 16:51:20|23576.7|23564.7|23575.4|23563.4|23577.9|23565.9|23575.4|23563.4|1
1757955090000|2025-09-15 16:51:30|||||||||2
1757955110000|2025-09-15 16:51:50|23574.5|23562.5|23575.7|23563.7|23576|23564|23574.5|23562.5|39
1757955120000|2025-09-15 16:52:00|23576.7|23564.7|23575.7|23563.7|23576.7|23564.7|23575.7|23563.7|2
1757955130000|2025-09-15 16:52:10|23574.8|23562.8|23575.7|23563.7|23575.7|23563.7|23574.8|23562.8|6
1757955140000|2025-09-15 16:52:20|23576.7|23564.7|23576.7|23564.7|23576.7|23564.7|23575.4|23563.4|2
1757955150000|2025-09-15 16:52:30|23575.7|23563.7|23586|23574|23587.6|23575.6|23575.7|23563.7|64
1757955160000|2025-09-15 16:52:40|23586.6|23574.6|23589.8|23577.8|23589.8|23577.8|23586.3|23574.3|13
1757955170000|2025-09-15 16:52:50|23583.5|23571.5|23583.5|23571.5|23583.5|23571.5|23583.5|23571.5|6
1757955180000|2025-09-15 16:53:00|23582.6|23570.6|23582.6|23570.6|23582.6|23570.6|23582.6|23570.6|0
1757955190000|2025-09-15 16:53:10|23583.8|23571.8|23583.8|23571.8|23583.8|23571.8|23583.8|23571.8|1
1757955200000|2025-09-15 16:53:20|23581.6|23569.6|23581.7|23569.7|23581.7|23569.7|23581.6|23569.6|1
1757955210000|2025-09-15 16:53:30|23581.3|23569.3|23581.3|23569.3|23583.5|23571.5|23581.3|23569.3|2
1757955220000|2025-09-15 16:53:40|23582.3|23570.3|23576|23564|23582.3|23570.3|23576|23564|2
1757955230000|2025-09-15 16:53:50|23574.8|23562.8|23572|23560|23574.8|23562.8|23569.2|23557.2|8
1757955240000|2025-09-15 16:54:00|23571.7|23559.7|23571.7|23559.7|23572|23560|23571.7|23559.7|1
1757955250000|2025-09-15 16:54:10|23571|23559|23562.3|23550.3|23571|23559|23562|23550|19
1757955260000|2025-09-15 16:54:20|23563.5|23551.5|23563.5|23551.5|23563.5|23551.5|23563.5|23551.5|0
1757955270000|2025-09-15 16:54:30|23563.8|23551.8|23565.1|23553.1|23566.7|23554.7|23563.2|23551.2|11
1757955280000|2025-09-15 16:54:40|23567.6|23555.6|23567.6|23555.6|23568.5|23556.5|23566.3|23554.3|17
1757955310000|2025-09-15 16:55:10|23567.3|23555.3|23566.3|23554.3|23567.6|23555.6|23566.3|23554.3|5
1757955320000|2025-09-15 16:55:20|23567.3|23555.3|23568.2|23556.2|23568.2|23556.2|23566|23554|3
1757955330000|2025-09-15 16:55:30|23567.9|23555.9|23568.2|23556.2|23568.2|23556.2|23567|23555|0
1757955340000|2025-09-15 16:55:40|23569.2|23557.2|23569.2|23557.2|23569.2|23557.2|23567.9|23555.9|2
1757955350000|2025-09-15 16:55:50|23566.7|23554.7|23566.7|23554.7|23566.7|23554.7|23566.7|23554.7|10
1757955360000|2025-09-15 16:56:00|23567|23555|23571.7|23559.7|23571.7|23559.7|23567|23555|2
1757955370000|2025-09-15 16:56:10|23570.4|23558.4|23570.4|23558.4|23570.4|23558.4|23570.4|23558.4|2
1757955380000|2025-09-15 16:56:20|23572|23560|23572|23560|23572|23560|23572|23560|1
1757955390000|2025-09-15 16:56:30|||||||||2
1757955400000|2025-09-15 16:56:40|23571.7|23559.7|23570.4|23558.4|23571.7|23559.7|23570.4|23558.4|3
1757955410000|2025-09-15 16:56:50|23571.4|23559.4|23571.7|23559.7|23571.7|23559.7|23571.4|23559.4|2
1757955420000|2025-09-15 16:57:00|23571.4|23559.4|23569.2|23557.2|23571.4|23559.4|23569.2|23557.2|5
1757955430000|2025-09-15 16:57:10|23569.5|23557.5|23571.1|23559.1|23571.1|23559.1|23569.5|23557.5|6
1757955450000|2025-09-15 16:57:30|23571.4|23559.4|23570.1|23558.1|23571.4|23559.4|23570.1|23558.1|2
1757955460000|2025-09-15 16:57:40|||||||||4
1757955470000|2025-09-15 16:57:50|||||||||1
1757955480000|2025-09-15 16:58:00|23570.4|23558.4|23571.1|23559.1|23571.4|23559.4|23568.9|23556.9|3
1757955500000|2025-09-15 16:58:20|23571.4|23559.4|23571.1|23559.1|23571.4|23559.4|23571.1|23559.1|9
1757955510000|2025-09-15 16:58:30|23568.9|23556.9|23568.9|23556.9|23568.9|23556.9|23568.9|23556.9|1
1757955520000|2025-09-15 16:58:40|23567.9|23555.9|23568.9|23556.9|23568.9|23556.9|23567.9|23555.9|0
1757955530000|2025-09-15 16:58:50|23567.9|23555.9|23566.4|23554.4|23567.9|23555.9|23563.6|23551.6|7
1757955550000|2025-09-15 16:59:10|23567.9|23555.9|23567.3|23555.3|23568.9|23556.9|23567.3|23555.3|18
1757955560000|2025-09-15 16:59:20|23568.6|23556.6|23569.8|23557.8|23569.8|23557.8|23568.6|23556.6|0
1757955570000|2025-09-15 16:59:30|23567.6|23555.6|23568.6|23556.6|23568.6|23556.6|23567.6|23555.6|3
1757955580000|2025-09-15 16:59:40|||||||||1
1757955590000|2025-09-15 16:59:50|23567.6|23555.6|23566.1|23554.1|23567.6|23555.6|23566.1|23554.1|1
1757955600000|2025-09-15 17:00:00|23565.1|23553.1|23566.1|23554.1|23566.1|23554.1|23565.1|23553.1|2
1757955610000|2025-09-15 17:00:10|23565.1|23553.1|23567.6|23555.6|23568.6|23556.6|23565.1|23553.1|3
1757955620000|2025-09-15 17:00:20|23567.3|23555.3|23566.1|23554.1|23567.3|23555.3|23566.1|23554.1|39
1757955630000|2025-09-15 17:00:30|23566.4|23554.4|23567.3|23555.3|23569.8|23557.8|23566.1|23554.1|6
1757955640000|2025-09-15 17:00:40|23564.8|23552.8|23566.1|23554.1|23566.1|23554.1|23564.8|23552.8|12
1757955660000|2025-09-15 17:01:00|23566.4|23554.4|23567|23555|23567.3|23555.3|23566.1|23554.1|3
1757955670000|2025-09-15 17:01:10|23566.7|23554.7|23567|23555|23567|23555|23566.7|23554.7|3
1757955680000|2025-09-15 17:01:20|23567.3|23555.3|23567.3|23555.3|23567.3|23555.3|23567.3|23555.3|0
1757955690000|2025-09-15 17:01:30|23566.1|23554.1|23566.4|23554.4|23567.3|23555.3|23566.1|23554.1|3
1757955700000|2025-09-15 17:01:40|23566.1|23554.1|23566.1|23554.1|23566.1|23554.1|23566.1|23554.1|2
1757955710000|2025-09-15 17:01:50|23572.3|23560.3|23572|23560|23572.3|23560.3|23572|23560|12
1757955720000|2025-09-15 17:02:00|23578.6|23566.6|23578|23566|23578.6|23566.6|23578|23566|8
1757955730000|2025-09-15 17:02:10|||||||||2
1757955740000|2025-09-15 17:02:20|||||||||2
1757955750000|2025-09-15 17:02:30|23578.3|23566.3|23583|23571|23583|23571|23578|23566|5
1757955760000|2025-09-15 17:02:40|23583.3|23571.3|23590.5|23578.5|23592|23580|23583.3|23571.3|5
1757955770000|2025-09-15 17:02:50|23590.8|23578.8|23590.5|23578.5|23591.7|23579.7|23589.5|23577.5|3
1757955780000|2025-09-15 17:03:00|23591.4|23579.4|23589.8|23577.8|23591.7|23579.7|23589.8|23577.8|9
1757955790000|2025-09-15 17:03:10|23588.9|23576.9|23588|23576|23590.5|23578.5|23588|23576|11
1757955800000|2025-09-15 17:03:20|23587.7|23575.7|23588|23576|23588|23576|23585.5|23573.5|1
1757955810000|2025-09-15 17:03:30|23587.7|23575.7|23576.1|23564.1|23587.7|23575.7|23576.1|23564.1|6
1757955820000|2025-09-15 17:03:40|23577|23565|23577|23565|23577|23565|23577|23565|4
1757955830000|2025-09-15 17:03:50|23575.8|23563.8|23578|23566|23578.9|23566.9|23575.8|23563.8|4
1757955840000|2025-09-15 17:04:00|23577|23565|23577.4|23565.4|23577.4|23565.4|23576.7|23564.7|36
1757955850000|2025-09-15 17:04:10|23577.7|23565.7|23577.4|23565.4|23577.7|23565.7|23577.4|23565.4|4
1757955860000|2025-09-15 17:04:20|23577.7|23565.7|23577|23565|23578.6|23566.6|23575.8|23563.8|31
1757955870000|2025-09-15 17:04:30|23578|23566|23578|23566|23578|23566|23578|23566|0
1757955880000|2025-09-15 17:04:40|23578.9|23566.9|23578.3|23566.3|23579.2|23567.2|23577|23565|12
1757955890000|2025-09-15 17:04:50|23577.4|23565.4|23577.4|23565.4|23577.7|23565.7|23577.4|23565.4|16
1757955900000|2025-09-15 17:05:00|23578|23566|23577.4|23565.4|23578.9|23566.9|23577.4|23565.4|22
1757955910000|2025-09-15 17:05:10|23577.7|23565.7|23577.4|23565.4|23577.7|23565.7|23577.4|23565.4|2
1757955930000|2025-09-15 17:05:30|23575.2|23563.2|23573.9|23561.9|23577.4|23565.4|23573.9|23561.9|13
1757955940000|2025-09-15 17:05:40|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|2
1757955960000|2025-09-15 17:06:00|23575.2|23563.2|23577.4|23565.4|23577.4|23565.4|23574.9|23562.9|3
1757955970000|2025-09-15 17:06:10|23577.7|23565.7|23577.4|23565.4|23577.7|23565.7|23577.4|23565.4|1
1757955980000|2025-09-15 17:06:20|23577.7|23565.7|23577.7|23565.7|23578.6|23566.6|23577.7|23565.7|6
1757956000000|2025-09-15 17:06:40|23578|23566|23577.4|23565.4|23578.9|23566.9|23576.4|23564.4|7
1757956020000|2025-09-15 17:07:00|23578|23566|23579.9|23567.9|23579.9|23567.9|23578|23566|7
1757956030000|2025-09-15 17:07:10|23578.9|23566.9|23578.6|23566.6|23578.9|23566.9|23578.6|23566.6|1
1757956040000|2025-09-15 17:07:20|23579.9|23567.9|23579.9|23567.9|23580.2|23568.2|23579.9|23567.9|10
1757956050000|2025-09-15 17:07:30|23580.2|23568.2|23580.2|23568.2|23580.2|23568.2|23580.2|23568.2|0
1757956060000|2025-09-15 17:07:40|23576.1|23564.1|23577.4|23565.4|23577.7|23565.7|23573.9|23561.9|12
1757956070000|2025-09-15 17:07:50|23577.7|23565.7|23576.4|23564.4|23577.7|23565.7|23576.4|23564.4|2
1757956080000|2025-09-15 17:08:00|23574.9|23562.9|23575.2|23563.2|23575.2|23563.2|23574.9|23562.9|3
1757956090000|2025-09-15 17:08:10|23576.1|23564.1|23580.5|23568.5|23582.7|23570.7|23576.1|23564.1|19
1757956100000|2025-09-15 17:08:20|23580.2|23568.2|23580.2|23568.2|23580.2|23568.2|23579.9|23567.9|0
1757956120000|2025-09-15 17:08:40|23581.1|23569.1|23581.4|23569.4|23582.1|23570.1|23581.1|23569.1|3
1757956130000|2025-09-15 17:08:50|23581.1|23569.1|23581.4|23569.4|23581.4|23569.4|23581.1|23569.1|1
1757956140000|2025-09-15 17:09:00|23581.7|23569.7|23589.9|23577.9|23589.9|23577.9|23581.7|23569.7|8
1757956150000|2025-09-15 17:09:10|23588.9|23576.9|23587.4|23575.4|23588.9|23576.9|23587.4|23575.4|9
1757956160000|2025-09-15 17:09:20|23584.9|23572.9|23587.4|23575.4|23587.4|23575.4|23584.9|23572.9|13
1757956170000|2025-09-15 17:09:30|23588.6|23576.6|23589.9|23577.9|23589.9|23577.9|23588.6|23576.6|8
1757956180000|2025-09-15 17:09:40|23588.9|23576.9|23589.9|23577.9|23590.2|23578.2|23588.6|23576.6|7
1757956190000|2025-09-15 17:09:50|23588.6|23576.6|23590.2|23578.2|23590.2|23578.2|23588.6|23576.6|2
1757956200000|2025-09-15 17:10:00|23591.1|23579.1|23590.2|23578.2|23592.4|23580.4|23590.2|23578.2|3
1757956210000|2025-09-15 17:10:10|23589.2|23577.2|23587.4|23575.4|23589.2|23577.2|23587.4|23575.4|5
1757956220000|2025-09-15 17:10:20|23586.1|23574.1|23584.9|23572.9|23586.1|23574.1|23584.9|23572.9|6
1757956230000|2025-09-15 17:10:30|||||||||1
1757956240000|2025-09-15 17:10:40|23583|23571|23579.9|23567.9|23583|23571|23579.9|23567.9|2
1757956250000|2025-09-15 17:10:50|23580.8|23568.8|23587.4|23575.4|23587.4|23575.4|23580.8|23568.8|5
1757956270000|2025-09-15 17:11:10|||||||||3
1757956290000|2025-09-15 17:11:30|23587.1|23575.1|23587.4|23575.4|23587.4|23575.4|23587.1|23575.1|7
1757956310000|2025-09-15 17:11:50|||||||||1
1757956330000|2025-09-15 17:12:10|23588.9|23576.9|23589.9|23577.9|23589.9|23577.9|23588.9|23576.9|9
1757956340000|2025-09-15 17:12:20|23590.2|23578.2|23589.9|23577.9|23590.2|23578.2|23588.9|23576.9|1
1757956350000|2025-09-15 17:12:30|||||||||1
1757956360000|2025-09-15 17:12:40|23590.8|23578.8|23589.9|23577.9|23590.8|23578.8|23589.9|23577.9|16
1757956370000|2025-09-15 17:12:50|23590.2|23578.2|23591.1|23579.1|23591.1|23579.1|23590.2|23578.2|8
1757956380000|2025-09-15 17:13:00|23595.2|23583.2|23595.2|23583.2|23597.4|23585.4|23595.2|23583.2|36
1757956390000|2025-09-15 17:13:10|23595.5|23583.5|23599.9|23587.9|23599.9|23587.9|23595.5|23583.5|3
1757956400000|2025-09-15 17:13:20|23598.9|23586.9|23599.9|23587.9|23599.9|23587.9|23598.9|23586.9|12
1757956410000|2025-09-15 17:13:30|23601.1|23589.1|23601.1|23589.1|23604.9|23592.9|23601.1|23589.1|4
1757956420000|2025-09-15 17:13:40|23602.4|23590.4|23601.1|23589.1|23602.4|23590.4|23601.1|23589.1|10
1757956430000|2025-09-15 17:13:50|23597.4|23585.4|23598.6|23586.6|23598.6|23586.6|23597.4|23585.4|3
1757956440000|2025-09-15 17:14:00|23599.6|23587.6|23599.9|23587.9|23599.9|23587.9|23599.6|23587.6|1
1757956450000|2025-09-15 17:14:10|23598.9|23586.9|23599.9|23587.9|23599.9|23587.9|23598.6|23586.6|7
1757956460000|2025-09-15 17:14:20|23600.2|23588.2|23602.7|23590.7|23603.6|23591.6|23599.9|23587.9|4
1757956480000|2025-09-15 17:14:40|23603.6|23591.6|23614.9|23602.9|23615.2|23603.2|23603.6|23591.6|73
1757956490000|2025-09-15 17:14:50|23615.2|23603.2|23614.9|23602.9|23615.2|23603.2|23614.9|23602.9|11
1757956500000|2025-09-15 17:15:00|23614.6|23602.6|23612.7|23600.7|23614.6|23602.6|23611.1|23599.1|4
1757956510000|2025-09-15 17:15:10|23612.4|23600.4|23609.9|23597.9|23612.7|23600.7|23608.9|23596.9|11
1757956520000|2025-09-15 17:15:20|23610.2|23598.2|23609.9|23597.9|23612.4|23600.4|23609.9|23597.9|5
1757956530000|2025-09-15 17:15:30|23609.6|23597.6|23608.6|23596.6|23609.6|23597.6|23608.6|23596.6|0
1757956540000|2025-09-15 17:15:40|23606.4|23594.4|23607.4|23595.4|23608|23596|23606.4|23594.4|3
1757956550000|2025-09-15 17:15:50|23607.7|23595.7|23607.4|23595.4|23607.7|23595.7|23607.4|23595.4|9
1757956560000|2025-09-15 17:16:00|23604.9|23592.9|23604.9|23592.9|23606.1|23594.1|23604.9|23592.9|2
1757956570000|2025-09-15 17:16:10|23603.6|23591.6|23603.6|23591.6|23603.9|23591.9|23603.6|23591.6|4
1757956580000|2025-09-15 17:16:20|23602.7|23590.7|23600.2|23588.2|23602.7|23590.7|23598.6|23586.6|7
1757956590000|2025-09-15 17:16:30|23601.1|23589.1|23599.9|23587.9|23601.1|23589.1|23599.9|23587.9|1
1757956600000|2025-09-15 17:16:40|23598.9|23586.9|23594.9|23582.9|23598.9|23586.9|23593.9|23581.9|6
1757956610000|2025-09-15 17:16:50|23590.2|23578.2|23594.3|23582.3|23594.3|23582.3|23589.9|23577.9|5
1757956620000|2025-09-15 17:17:00|23594.9|23582.9|23592.4|23580.4|23594.9|23582.9|23589.9|23577.9|7
1757956630000|2025-09-15 17:17:10|23591.4|23579.4|23592.7|23580.7|23592.7|23580.7|23589.9|23577.9|3
1757956640000|2025-09-15 17:17:20|23593.6|23581.6|23594.9|23582.9|23596.4|23584.4|23593.6|23581.6|6
1757956650000|2025-09-15 17:17:30|23595.5|23583.5|23597.4|23585.4|23597.4|23585.4|23595.5|23583.5|1
1757956660000|2025-09-15 17:17:40|23596.4|23584.4|23597.4|23585.4|23597.4|23585.4|23594.9|23582.9|6
1757956670000|2025-09-15 17:17:50|23597.1|23585.1|23597.4|23585.4|23597.4|23585.4|23596.8|23584.8|9
1757956680000|2025-09-15 17:18:00|23596.8|23584.8|23600.8|23588.8|23600.8|23588.8|23596.8|23584.8|6
1757956690000|2025-09-15 17:18:10|23600.5|23588.5|23594.3|23582.3|23600.5|23588.5|23594.3|23582.3|8
1757956700000|2025-09-15 17:18:20|23594.6|23582.6|23595.5|23583.5|23595.5|23583.5|23594.3|23582.3|3
1757956710000|2025-09-15 17:18:30|23597.4|23585.4|23596.8|23584.8|23597.4|23585.4|23596.8|23584.8|5
1757956730000|2025-09-15 17:18:50|23597.4|23585.4|23596.8|23584.8|23597.4|23585.4|23596.8|23584.8|11
1757956740000|2025-09-15 17:19:00|23597.1|23585.1|23594.3|23582.3|23597.1|23585.1|23594.3|23582.3|4
1757956750000|2025-09-15 17:19:10|23595.5|23583.5|23591.8|23579.8|23595.5|23583.5|23591.8|23579.8|8
1757956760000|2025-09-15 17:19:20|23593|23581|23590.8|23578.8|23593|23581|23590.8|23578.8|7
1757956770000|2025-09-15 17:19:30|23591.1|23579.1|23591.8|23579.8|23592.4|23580.4|23591.1|23579.1|6
1757956780000|2025-09-15 17:19:40|23589.3|23577.3|23589.3|23577.3|23589.3|23577.3|23589.3|23577.3|1
1757956790000|2025-09-15 17:19:50|23582.4|23570.4|23579.3|23567.3|23582.4|23570.4|23575.8|23563.8|11
1757956800000|2025-09-15 17:20:00|23579.6|23567.6|23579.3|23567.3|23579.6|23567.6|23579.3|23567.3|1
1757956810000|2025-09-15 17:20:10|23577.4|23565.4|23584.9|23572.9|23584.9|23572.9|23575.5|23563.5|38
1757956820000|2025-09-15 17:20:20|23583.9|23571.9|23581.4|23569.4|23583.9|23571.9|23581.4|23569.4|1
1757956830000|2025-09-15 17:20:30|23582.4|23570.4|23582.7|23570.7|23582.7|23570.7|23579.9|23567.9|3
1757956840000|2025-09-15 17:20:40|23584.9|23572.9|23584.9|23572.9|23584.9|23572.9|23584.9|23572.9|1
1757956850000|2025-09-15 17:20:50|||||||||2
1757956860000|2025-09-15 17:21:00|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|23584.9|23572.9|5
1757956870000|2025-09-15 17:21:10|||||||||4
1757956880000|2025-09-15 17:21:20|23591.1|23579.1|23592.4|23580.4|23592.4|23580.4|23591.1|23579.1|5
1757956910000|2025-09-15 17:21:50|23593.3|23581.3|23594.9|23582.9|23594.9|23582.9|23593.3|23581.3|3
1757956920000|2025-09-15 17:22:00|23593.9|23581.9|23592.4|23580.4|23594.9|23582.9|23592.4|23580.4|4
1757956930000|2025-09-15 17:22:10|23584.9|23572.9|23584.9|23572.9|23585.2|23573.2|23582.4|23570.4|7
1757956940000|2025-09-15 17:22:20|23586.1|23574.1|23592.7|23580.7|23593.6|23581.6|23586.1|23574.1|7
1757956950000|2025-09-15 17:22:30|23592.4|23580.4|23592.4|23580.4|23592.4|23580.4|23592.4|23580.4|3
1757956960000|2025-09-15 17:22:40|23592.7|23580.7|23591.1|23579.1|23592.7|23580.7|23591.1|23579.1|8
1757956970000|2025-09-15 17:22:50|23592.4|23580.4|23592.4|23580.4|23592.7|23580.7|23592.4|23580.4|3
1757956980000|2025-09-15 17:23:00|23591.4|23579.4|23594.9|23582.9|23594.9|23582.9|23591.1|23579.1|2
1757956990000|2025-09-15 17:23:10|23597.4|23585.4|23591.1|23579.1|23597.4|23585.4|23591.1|23579.1|5
1757957000000|2025-09-15 17:23:20|23592.4|23580.4|23592.4|23580.4|23592.4|23580.4|23592.4|23580.4|4
1757957010000|2025-09-15 17:23:30|23593.3|23581.3|23593.6|23581.6|23593.6|23581.6|23593.3|23581.3|2
1757957020000|2025-09-15 17:23:40|23590.2|23578.2|23589.9|23577.9|23590.2|23578.2|23589.9|23577.9|14
1757957030000|2025-09-15 17:23:50|23590.2|23578.2|23593|23581|23593|23581|23589.2|23577.2|5
1757957040000|2025-09-15 17:24:00|23592.7|23580.7|23590.8|23578.8|23592.7|23580.7|23590.8|23578.8|1
1757957050000|2025-09-15 17:24:10|23591.4|23579.4|23591.1|23579.1|23592|23580|23590.8|23578.8|2
1757957060000|2025-09-15 17:24:20|23590.8|23578.8|23591.7|23579.7|23591.7|23579.7|23590.8|23578.8|0
1757957070000|2025-09-15 17:24:30|23590.8|23578.8|23591.1|23579.1|23591.1|23579.1|23590.8|23578.8|6
1757957080000|2025-09-15 17:24:40|23589.9|23577.9|23588.3|23576.3|23591.1|23579.1|23588.3|23576.3|8
1757957090000|2025-09-15 17:24:50|23587.4|23575.4|23590.2|23578.2|23591.4|23579.4|23587.4|23575.4|9
1757957100000|2025-09-15 17:25:00|23591.1|23579.1|23591.4|23579.4|23593.9|23581.9|23590.2|23578.2|12
1757957110000|2025-09-15 17:25:10|23591.1|23579.1|23590.2|23578.2|23592.7|23580.7|23590.2|23578.2|3
1757957120000|2025-09-15 17:25:20|23591.1|23579.1|23591.1|23579.1|23591.1|23579.1|23589.2|23577.2|2
1757957130000|2025-09-15 17:25:30|23590.2|23578.2|23591.1|23579.1|23591.1|23579.1|23588.9|23576.9|0
1757957140000|2025-09-15 17:25:40|23590.2|23578.2|23591.1|23579.1|23591.1|23579.1|23590.2|23578.2|0
1757957150000|2025-09-15 17:25:50|23591.4|23579.4|23591.4|23579.4|23591.4|23579.4|23591.4|23579.4|0
1757957160000|2025-09-15 17:26:00|23591.1|23579.1|23588.6|23576.6|23591.1|23579.1|23588.6|23576.6|11
1757957170000|2025-09-15 17:26:10|23589.9|23577.9|23587.7|23575.7|23589.9|23577.9|23586.1|23574.1|21
1757957180000|2025-09-15 17:26:20|23586.7|23574.7|23586.7|23574.7|23586.7|23574.7|23586.7|23574.7|16
1757957190000|2025-09-15 17:26:30|23587.7|23575.7|23587.7|23575.7|23587.7|23575.7|23587.7|23575.7|1
1757957200000|2025-09-15 17:26:40|23587.4|23575.4|23588.9|23576.9|23588.9|23576.9|23587.4|23575.4|2
1757957210000|2025-09-15 17:26:50|23589.2|23577.2|23591.7|23579.7|23591.7|23579.7|23587.4|23575.4|10
1757957220000|2025-09-15 17:27:00|23591.1|23579.1|23589.2|23577.2|23591.1|23579.1|23589.2|23577.2|3
1757957230000|2025-09-15 17:27:10|23590.2|23578.2|23579.9|23567.9|23591.1|23579.1|23579.9|23567.9|27
1757957240000|2025-09-15 17:27:20|23573.9|23561.9|23576.4|23564.4|23576.4|23564.4|23573.9|23561.9|9
1757957250000|2025-09-15 17:27:30|23571.4|23559.4|23573.9|23561.9|23573.9|23561.9|23571.4|23559.4|8
1757957260000|2025-09-15 17:27:40|23573.3|23561.3|23571.1|23559.1|23573.3|23561.3|23571.1|23559.1|25
1757957270000|2025-09-15 17:27:50|23574.9|23562.9|23576.1|23564.1|23576.1|23564.1|23574.9|23562.9|2
1757957280000|2025-09-15 17:28:00|23575.8|23563.8|23576.1|23564.1|23576.1|23564.1|23574.9|23562.9|1
1757957290000|2025-09-15 17:28:10|23577.1|23565.1|23578|23566|23578.3|23566.3|23577.1|23565.1|3
1757957300000|2025-09-15 17:28:20|23591.4|23579.4|23588.9|23576.9|23591.4|23579.4|23586.7|23574.7|19
1757957310000|2025-09-15 17:28:30|23588.6|23576.6|23586.7|23574.7|23591.4|23579.4|23586.7|23574.7|8
1757957320000|2025-09-15 17:28:40|23587|23575|23589.2|23577.2|23591.1|23579.1|23587|23575|9
1757957340000|2025-09-15 17:29:00|23590.2|23578.2|23590.2|23578.2|23591.1|23579.1|23590.2|23578.2|1
1757957350000|2025-09-15 17:29:10|23589.2|23577.2|23589.2|23577.2|23589.2|23577.2|23589.2|23577.2|2
1757957360000|2025-09-15 17:29:20|23591.1|23579.1|23590.2|23578.2|23593.6|23581.6|23590.2|23578.2|2
1757957370000|2025-09-15 17:29:30|23591.1|23579.1|23591.1|23579.1|23591.1|23579.1|23591.1|23579.1|0
1757957380000|2025-09-15 17:29:40|23590.2|23578.2|23590.2|23578.2|23591.7|23579.7|23590.2|23578.2|14
1757957390000|2025-09-15 17:29:50|23591.1|23579.1|23591.1|23579.1|23591.1|23579.1|23591.1|23579.1|0
1757957400000|2025-09-15 17:30:00|23590.2|23578.2|23591.1|23579.1|23591.1|23579.1|23590.2|23578.2|0
1757957410000|2025-09-15 17:30:10|23590.8|23578.8|23588.6|23576.6|23590.8|23578.8|23588.6|23576.6|18
1757957420000|2025-09-15 17:30:20|23591.1|23579.1|23589.9|23577.9|23591.1|23579.1|23589.9|23577.9|1
1757957430000|2025-09-15 17:30:30|23588.6|23576.6|23590.8|23578.8|23590.8|23578.8|23588.6|23576.6|1
1757957450000|2025-09-15 17:30:50|23593.3|23581.3|23593.3|23581.3|23593.3|23581.3|23592.1|23580.1|3
1757957460000|2025-09-15 17:31:00|23591.8|23579.8|23593.3|23581.3|23594.3|23582.3|23591.8|23579.8|4
1757957470000|2025-09-15 17:31:10|23594.3|23582.3|23593.3|23581.3|23594.3|23582.3|23593.3|23581.3|3
1757957480000|2025-09-15 17:31:20|23594.3|23582.3|23593.3|23581.3|23594.6|23582.6|23593|23581|2
1757957490000|2025-09-15 17:31:30|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|4
1757957500000|2025-09-15 17:31:40|23589.9|23577.9|23589.3|23577.3|23590.8|23578.8|23589.3|23577.3|3
1757957510000|2025-09-15 17:31:50|23589|23577|23586.8|23574.8|23589|23577|23586.8|23574.8|3
1757957520000|2025-09-15 17:32:00|23588|23576|23586.8|23574.8|23588.3|23576.3|23586.8|23574.8|3
1757957530000|2025-09-15 17:32:10|23588.3|23576.3|23588.3|23576.3|23588.3|23576.3|23588|23576|4
1757957540000|2025-09-15 17:32:20|23589.3|23577.3|23589.6|23577.6|23590.8|23578.8|23588.3|23576.3|2
1757957560000|2025-09-15 17:32:40|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|4
1757957570000|2025-09-15 17:32:50|23591.8|23579.8|23591.8|23579.8|23591.8|23579.8|23591.8|23579.8|1
1757957580000|2025-09-15 17:33:00|23590.8|23578.8|23593.3|23581.3|23593.6|23581.6|23590.8|23578.8|3
1757957590000|2025-09-15 17:33:10|||||||||2
1757957600000|2025-09-15 17:33:20|23594.3|23582.3|23590.8|23578.8|23597.7|23585.7|23590.8|23578.8|6
1757957610000|2025-09-15 17:33:30|23591.8|23579.8|23591.1|23579.1|23591.8|23579.8|23590.8|23578.8|3
1757957620000|2025-09-15 17:33:40|23592.1|23580.1|23592.1|23580.1|23592.1|23580.1|23591.1|23579.1|1
1757957630000|2025-09-15 17:33:50|23593.6|23581.6|23593.6|23581.6|23593.6|23581.6|23593.6|23581.6|10
1757957640000|2025-09-15 17:34:00|23593.3|23581.3|23591.8|23579.8|23593.3|23581.3|23591.8|23579.8|5
1757957650000|2025-09-15 17:34:10|||||||||2
1757957660000|2025-09-15 17:34:20|23589.9|23577.9|23590.8|23578.8|23592.1|23580.1|23584.3|23572.3|13
1757957670000|2025-09-15 17:34:30|23591.1|23579.1|23591.1|23579.1|23591.1|23579.1|23590.8|23578.8|23
1757957680000|2025-09-15 17:34:40|23592.1|23580.1|23592.1|23580.1|23592.1|23580.1|23592.1|23580.1|0
1757957690000|2025-09-15 17:34:50|23590.8|23578.8|23591.1|23579.1|23591.1|23579.1|23590.8|23578.8|0
1757957700000|2025-09-15 17:35:00|23593.3|23581.3|23593.3|23581.3|23593.3|23581.3|23593.3|23581.3|0
1757957710000|2025-09-15 17:35:10|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|2
1757957720000|2025-09-15 17:35:20|23586.8|23574.8|23586.8|23574.8|23586.8|23574.8|23586.8|23574.8|1
1757957730000|2025-09-15 17:35:30|23585.8|23573.8|23585.5|23573.5|23585.8|23573.8|23585.5|23573.5|1
1757957740000|2025-09-15 17:35:40|23585.8|23573.8|23585.8|23573.8|23588|23576|23584.3|23572.3|5
1757957750000|2025-09-15 17:35:50|23584.3|23572.3|23585.8|23573.8|23585.8|23573.8|23584.3|23572.3|4
1757957760000|2025-09-15 17:36:00|23584.9|23572.9|23575.2|23563.2|23585.8|23573.8|23575.2|23563.2|1
1757957770000|2025-09-15 17:36:10|23575.8|23563.8|23578.6|23566.6|23580.8|23568.8|23575.8|23563.8|13
1757957780000|2025-09-15 17:36:20|23579.6|23567.6|23579.3|23567.3|23579.6|23567.6|23578.3|23566.3|5
1757957790000|2025-09-15 17:36:30|23579.6|23567.6|23579.9|23567.9|23579.9|23567.9|23579.6|23567.6|0
1757957800000|2025-09-15 17:36:40|23579.6|23567.6|23575.8|23563.8|23579.6|23567.6|23575.8|23563.8|1
1757957810000|2025-09-15 17:36:50|23576.8|23564.8|23580.8|23568.8|23580.8|23568.8|23575.8|23563.8|4
1757957820000|2025-09-15 17:37:00|23580.5|23568.5|23580.5|23568.5|23580.5|23568.5|23580.5|23568.5|5
1757957830000|2025-09-15 17:37:10|23579.3|23567.3|23579.6|23567.6|23579.6|23567.6|23579.3|23567.3|0
1757957840000|2025-09-15 17:37:20|23580.5|23568.5|23580.5|23568.5|23580.5|23568.5|23580.5|23568.5|0
1757957850000|2025-09-15 17:37:30|23579.6|23567.6|23574.6|23562.6|23579.6|23567.6|23573|23561|4
1757957860000|2025-09-15 17:37:40|23574.9|23562.9|23575.8|23563.8|23575.8|23563.8|23574.9|23562.9|2
1757957870000|2025-09-15 17:37:50|||||||||2
1757957880000|2025-09-15 17:38:00|23574.9|23562.9|23580.8|23568.8|23580.8|23568.8|23574.9|23562.9|3
1757957890000|2025-09-15 17:38:10|23580.2|23568.2|23589.3|23577.3|23589.3|23577.3|23580.2|23568.2|8
1757957900000|2025-09-15 17:38:20|23590.5|23578.5|23593|23581|23593|23581|23589.9|23577.9|7
1757957910000|2025-09-15 17:38:30|23590.5|23578.5|23589.3|23577.3|23590.5|23578.5|23589.3|23577.3|3
1757957920000|2025-09-15 17:38:40|23592.4|23580.4|23595.2|23583.2|23595.2|23583.2|23589.9|23577.9|10
1757957930000|2025-09-15 17:38:50|23594.9|23582.9|23592.4|23580.4|23594.9|23582.9|23592.4|23580.4|4
1757957940000|2025-09-15 17:39:00|23591.5|23579.5|23590.5|23578.5|23591.5|23579.5|23590.5|23578.5|5
1757957950000|2025-09-15 17:39:10|23590.2|23578.2|23592.4|23580.4|23594|23582|23590.2|23578.2|2
1757957960000|2025-09-15 17:39:20|23581.8|23569.8|23585.5|23573.5|23585.5|23573.5|23580.5|23568.5|14
1757957970000|2025-09-15 17:39:30|23581.8|23569.8|23587.1|23575.1|23588|23576|23580.5|23568.5|8
1757957980000|2025-09-15 17:39:40|23588|23576|23585.5|23573.5|23588|23576|23585.5|23573.5|1
1757957990000|2025-09-15 17:39:50|23584.3|23572.3|23580.5|23568.5|23584.3|23572.3|23580.5|23568.5|2
1757958000000|2025-09-15 17:40:00|23577.7|23565.7|23573|23561|23577.7|23565.7|23572.1|23560.1|7
1757958010000|2025-09-15 17:40:10|23574.3|23562.3|23572.1|23560.1|23574.6|23562.6|23570.8|23558.8|4
1757958020000|2025-09-15 17:40:20|23573|23561|23573.3|23561.3|23574.6|23562.6|23573|23561|1
1757958030000|2025-09-15 17:40:30|23577.1|23565.1|23575.5|23563.5|23579.6|23567.6|23575.5|23563.5|5
1757958040000|2025-09-15 17:40:40|23576.8|23564.8|23584|23572|23584|23572|23575.5|23563.5|8
1757958050000|2025-09-15 17:40:50|23583|23571|23588|23576|23591.2|23579.2|23583|23571|12
1757958060000|2025-09-15 17:41:00|23586.8|23574.8|23582.7|23570.7|23586.8|23574.8|23582.4|23570.4|6
1757958070000|2025-09-15 17:41:10|23583|23571|23583|23571|23583|23571|23582.7|23570.7|17
1757958080000|2025-09-15 17:41:20|23585.5|23573.5|23589.6|23577.6|23590.5|23578.5|23583|23571|9
1757958090000|2025-09-15 17:41:30|23590.5|23578.5|23590.5|23578.5|23591.8|23579.8|23590.5|23578.5|2
1757958100000|2025-09-15 17:41:40|23589.3|23577.3|23590.2|23578.2|23590.2|23578.2|23589.3|23577.3|6
1757958110000|2025-09-15 17:41:50|23589.3|23577.3|23589.3|23577.3|23591.8|23579.8|23589.3|23577.3|17
1757958120000|2025-09-15 17:42:00|23590.2|23578.2|23589.3|23577.3|23590.5|23578.5|23589.3|23577.3|6
1757958130000|2025-09-15 17:42:10|23593.3|23581.3|23594.9|23582.9|23595.5|23583.5|23593|23581|15
1757958140000|2025-09-15 17:42:20|23595.2|23583.2|23594.9|23582.9|23595.2|23583.2|23594.9|23582.9|2
1757958150000|2025-09-15 17:42:30|23594.6|23582.6|23594.9|23582.9|23594.9|23582.9|23594|23582|2
1757958160000|2025-09-15 17:42:40|23594.6|23582.6|23594.9|23582.9|23594.9|23582.9|23594.6|23582.6|2
1757958170000|2025-09-15 17:42:50|23592.4|23580.4|23592.4|23580.4|23592.4|23580.4|23592.4|23580.4|5
1757958180000|2025-09-15 17:43:00|23589.9|23577.9|23589|23577|23590.2|23578.2|23588.7|23576.7|10
1757958190000|2025-09-15 17:43:10|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|23589|23577|5
1757958200000|2025-09-15 17:43:20|23589|23577|23586.5|23574.5|23590.2|23578.2|23586.5|23574.5|3
1757958210000|2025-09-15 17:43:30|23587.4|23575.4|23589.9|23577.9|23589.9|23577.9|23587.4|23575.4|4
1757958220000|2025-09-15 17:43:40|||||||||2
1757958230000|2025-09-15 17:43:50|23590.2|23578.2|23587.7|23575.7|23590.2|23578.2|23586.2|23574.2|8
1757958240000|2025-09-15 17:44:00|23586.8|23574.8|23587.4|23575.4|23588.7|23576.7|23586.8|23574.8|3
1757958250000|2025-09-15 17:44:10|23588.7|23576.7|23587.4|23575.4|23589.9|23577.9|23587.4|23575.4|11
1757958260000|2025-09-15 17:44:20|23587.7|23575.7|23587.4|23575.4|23588.7|23576.7|23587.4|23575.4|2
1757958270000|2025-09-15 17:44:30|23587.7|23575.7|23591.2|23579.2|23591.2|23579.2|23587.4|23575.4|3
1757958280000|2025-09-15 17:44:40|23593.1|23581.1|23595.3|23583.3|23595.3|23583.3|23593.1|23581.1|8
1757958290000|2025-09-15 17:44:50|23595.6|23583.6|23590.6|23578.6|23597.1|23585.1|23590.6|23578.6|20
1757958300000|2025-09-15 17:45:00|||||||||4
1757958310000|2025-09-15 17:45:10|23590.3|23578.3|23589.3|23577.3|23590.6|23578.6|23588.4|23576.4|4
1757958320000|2025-09-15 17:45:20|23590.6|23578.6|23589.3|23577.3|23590.6|23578.6|23587.8|23575.8|2
1757958330000|2025-09-15 17:45:30|23590.6|23578.6|23589.6|23577.6|23590.6|23578.6|23589.3|23577.3|4
1757958340000|2025-09-15 17:45:40|23590.6|23578.6|23590.3|23578.3|23590.6|23578.6|23590.3|23578.3|5
1757958350000|2025-09-15 17:45:50|23589.3|23577.3|23591.8|23579.8|23591.8|23579.8|23589.3|23577.3|4
1757958360000|2025-09-15 17:46:00|23594.3|23582.3|23591.8|23579.8|23594.3|23582.3|23591.8|23579.8|5
1757958370000|2025-09-15 17:46:10|23593.1|23581.1|23590.6|23578.6|23593.1|23581.1|23590.6|23578.6|5
1757958380000|2025-09-15 17:46:20|23591.5|23579.5|23593.1|23581.1|23593.1|23581.1|23591.5|23579.5|38
1757958390000|2025-09-15 17:46:30|23592.8|23580.8|23591.8|23579.8|23593.1|23581.1|23590.6|23578.6|15
1757958400000|2025-09-15 17:46:40|23592.8|23580.8|23596.8|23584.8|23596.8|23584.8|23592.8|23580.8|5
1757958410000|2025-09-15 17:46:50|23593.1|23581.1|23590.6|23578.6|23595.6|23583.6|23590.6|23578.6|10
1757958420000|2025-09-15 17:47:00|23588.7|23576.7|23588.1|23576.1|23588.7|23576.7|23585.6|23573.6|7
1757958430000|2025-09-15 17:47:10|23589|23577|23589.3|23577.3|23589.3|23577.3|23589|23577|8
1757958440000|2025-09-15 17:47:20|23589.6|23577.6|23590.6|23578.6|23591.8|23579.8|23589.3|23577.3|5
1757958450000|2025-09-15 17:47:30|23590.9|23578.9|23597.2|23585.2|23600|23588|23590.6|23578.6|22
1757958460000|2025-09-15 17:47:40|23595|23583|23589.3|23577.3|23595|23583|23589.3|23577.3|19
1757958470000|2025-09-15 17:47:50|23586.5|23574.5|23583.1|23571.1|23586.5|23574.5|23583.1|23571.1|9
1757958480000|2025-09-15 17:48:00|23584.3|23572.3|23591.8|23579.8|23591.8|23579.8|23584.3|23572.3|34
1757958490000|2025-09-15 17:48:10|23592.1|23580.1|23593.1|23581.1|23593.1|23581.1|23591.8|23579.8|16
1757958500000|2025-09-15 17:48:20|23594.3|23582.3|23595.6|23583.6|23595.6|23583.6|23592.8|23580.8|20
1757958510000|2025-09-15 17:48:30|23593.1|23581.1|23596.8|23584.8|23596.8|23584.8|23593.1|23581.1|16
1757958520000|2025-09-15 17:48:40|23595.3|23583.3|23594.3|23582.3|23595.3|23583.3|23593.4|23581.4|14
1757958530000|2025-09-15 17:48:50|23595.6|23583.6|23594.6|23582.6|23595.6|23583.6|23593.4|23581.4|7
1757958540000|2025-09-15 17:49:00|23595.6|23583.6|23592.8|23580.8|23595.6|23583.6|23592.5|23580.5|14
1757958550000|2025-09-15 17:49:10|23593.1|23581.1|23593.1|23581.1|23593.1|23581.1|23593.1|23581.1|6
1757958560000|2025-09-15 17:49:20|23594.3|23582.3|23595.6|23583.6|23596.5|23584.5|23594.3|23582.3|13
1757958570000|2025-09-15 17:49:30|23597.5|23585.5|23596.8|23584.8|23597.5|23585.5|23595.6|23583.6|23
1757958580000|2025-09-15 17:49:40|23595.9|23583.9|23595.9|23583.9|23596.8|23584.8|23595.6|23583.6|4
1757958590000|2025-09-15 17:49:50|23596.2|23584.2|23594.3|23582.3|23596.2|23584.2|23593.1|23581.1|20
1757958600000|2025-09-15 17:50:00|23593.1|23581.1|23590.9|23578.9|23593.1|23581.1|23590.9|23578.9|5
1757958610000|2025-09-15 17:50:10|23588.7|23576.7|23589.9|23577.9|23594.6|23582.6|23588.7|23576.7|9
1757958620000|2025-09-15 17:50:20|23590.2|23578.2|23587.4|23575.4|23591.2|23579.2|23586.5|23574.5|6
1757958630000|2025-09-15 17:50:30|23587.7|23575.7|23589.9|23577.9|23589.9|23577.9|23587.4|23575.4|3
1757958640000|2025-09-15 17:50:40|23589.6|23577.6|23589|23577|23591.2|23579.2|23587.7|23575.7|8
1757958650000|2025-09-15 17:50:50|23588.7|23576.7|23590.2|23578.2|23591.2|23579.2|23588.7|23576.7|6
1757958660000|2025-09-15 17:51:00|23591.2|23579.2|23592.7|23580.7|23592.7|23580.7|23591.2|23579.2|5
1757958670000|2025-09-15 17:51:10|23591.8|23579.8|23584.9|23572.9|23591.8|23579.8|23584.9|23572.9|13
1757958680000|2025-09-15 17:51:20|23584.6|23572.6|23583.7|23571.7|23584.9|23572.9|23583.4|23571.4|11
1757958690000|2025-09-15 17:51:30|23584|23572|23579.3|23567.3|23586.2|23574.2|23579.3|23567.3|8
1757958700000|2025-09-15 17:51:40|23577.4|23565.4|23577.4|23565.4|23581.2|23569.2|23577.4|23565.4|4
1757958710000|2025-09-15 17:51:50|23578.7|23566.7|23579.9|23567.9|23579.9|23567.9|23578.7|23566.7|3
1757958720000|2025-09-15 17:52:00|23581.2|23569.2|23581.2|23569.2|23581.2|23569.2|23581.2|23569.2|4
1757958730000|2025-09-15 17:52:10|23585.6|23573.6|23586.2|23574.2|23588.4|23576.4|23585.6|23573.6|33
1757958740000|2025-09-15 17:52:20|23587.1|23575.1|23586.2|23574.2|23587.7|23575.7|23586.2|23574.2|5
1757958750000|2025-09-15 17:52:30|23586.8|23574.8|23586.5|23574.5|23587.4|23575.4|23586.5|23574.5|53
1757958760000|2025-09-15 17:52:40|23587.4|23575.4|23582.8|23570.8|23587.4|23575.4|23582.8|23570.8|9
1757958770000|2025-09-15 17:52:50|23583.7|23571.7|23586.8|23574.8|23586.8|23574.8|23581.8|23569.8|5
1757958780000|2025-09-15 17:53:00|23587.4|23575.4|23587.4|23575.4|23587.8|23575.8|23587.4|23575.4|12
1757958790000|2025-09-15 17:53:10|23586.2|23574.2|23586.2|23574.2|23587.4|23575.4|23586.2|23574.2|5
1757958800000|2025-09-15 17:53:20|23587.1|23575.1|23577.4|23565.4|23587.4|23575.4|23577.4|23565.4|16
1757958810000|2025-09-15 17:53:30|23581.2|23569.2|23579.9|23567.9|23581.2|23569.2|23579.9|23567.9|4
1757958820000|2025-09-15 17:53:40|23580.6|23568.6|23579|23567|23582.4|23570.4|23579|23567|19
1757958830000|2025-09-15 17:53:50|23578.1|23566.1|23575.6|23563.6|23580|23568|23574.3|23562.3|51
1757958840000|2025-09-15 17:54:00|23575.9|23563.9|23580.6|23568.6|23580.6|23568.6|23574.9|23562.9|16
1757958850000|2025-09-15 17:54:10|23579.6|23567.6|23579.6|23567.6|23580.6|23568.6|23579.3|23567.3|3
1757958860000|2025-09-15 17:54:20|23580.6|23568.6|23581.8|23569.8|23581.8|23569.8|23579.6|23567.6|5
1757958870000|2025-09-15 17:54:30|23581.2|23569.2|23585.9|23573.9|23585.9|23573.9|23581.2|23569.2|14
1757958880000|2025-09-15 17:54:40|23585.6|23573.6|23587.1|23575.1|23587.1|23575.1|23585.6|23573.6|5
1757958890000|2025-09-15 17:54:50|23586.2|23574.2|23585.6|23573.6|23586.2|23574.2|23583.4|23571.4|4
1757958900000|2025-09-15 17:55:00|23585.3|23573.3|23585.6|23573.6|23586.2|23574.2|23583.4|23571.4|17
1757958910000|2025-09-15 17:55:10|23585.9|23573.9|23586.2|23574.2|23587.4|23575.4|23585.6|23573.6|14
1757958920000|2025-09-15 17:55:20|23585.9|23573.9|23583.7|23571.7|23586.2|23574.2|23583.7|23571.7|103
1757958930000|2025-09-15 17:55:30|23584|23572|23583|23571|23585.2|23573.2|23583|23571|46
1757958940000|2025-09-15 17:55:40|23587.7|23575.7|23591.8|23579.8|23591.8|23579.8|23587.7|23575.7|37
1757958950000|2025-09-15 17:55:50|23594.3|23582.3|23590.5|23578.5|23594.3|23582.3|23590.5|23578.5|7
1757958960000|2025-09-15 17:56:00|23590.8|23578.8|23591.8|23579.8|23593.3|23581.3|23590.8|23578.8|11
1757958970000|2025-09-15 17:56:10|23592.1|23580.1|23591.5|23579.5|23594|23582|23590.5|23578.5|15
1757958980000|2025-09-15 17:56:20|23590.5|23578.5|23586.2|23574.2|23591.8|23579.8|23586.2|23574.2|17
1757958990000|2025-09-15 17:56:30|23587.4|23575.4|23589|23577|23589|23577|23587.4|23575.4|6
1757959000000|2025-09-15 17:56:40|23588.7|23576.7|23591.2|23579.2|23591.2|23579.2|23588.4|23576.4|8
1757959010000|2025-09-15 17:56:50|23591.5|23579.5|23593|23581|23593|23581|23591.5|23579.5|6
1757959020000|2025-09-15 17:57:00|23590.8|23578.8|23593.7|23581.7|23594.9|23582.9|23590.8|23578.8|9
1757959030000|2025-09-15 17:57:10|23594|23582|23588.7|23576.7|23596.2|23584.2|23586.5|23574.5|54
1757959040000|2025-09-15 17:57:20|23589.9|23577.9|23588.7|23576.7|23589.9|23577.9|23586.2|23574.2|11
1757959050000|2025-09-15 17:57:30|23587.7|23575.7|23592.7|23580.7|23593.4|23581.4|23587.4|23575.4|19
1757959060000|2025-09-15 17:57:40|23593|23581|23599.3|23587.3|23599.3|23587.3|23593|23581|42
1757959070000|2025-09-15 17:57:50|23600.5|23588.5|23601.1|23589.1|23603.3|23591.3|23598.3|23586.3|44
1757959080000|2025-09-15 17:58:00|23600.5|23588.5|23594.9|23582.9|23600.5|23588.5|23592.1|23580.1|14
1757959090000|2025-09-15 17:58:10|23594.6|23582.6|23596.1|23584.1|23596.1|23584.1|23594.6|23582.6|30
1757959100000|2025-09-15 17:58:20|23595.8|23583.8|23594.6|23582.6|23596.8|23584.8|23593.6|23581.6|6
1757959110000|2025-09-15 17:58:30|23595.8|23583.8|23598.3|23586.3|23598.3|23586.3|23593.6|23581.6|34
1757959120000|2025-09-15 17:58:40|23599.6|23587.6|23599.6|23587.6|23599.9|23587.9|23599.6|23587.6|14
1757959130000|2025-09-15 17:58:50|23599.3|23587.3|23599.9|23587.9|23601.1|23589.1|23598.3|23586.3|7
1757959140000|2025-09-15 17:59:00|23599.6|23587.6|23596.1|23584.1|23599.6|23587.6|23593.6|23581.6|41
1757959150000|2025-09-15 17:59:10|23598|23586|23587.1|23575.1|23598|23586|23587.1|23575.1|43
1757959160000|2025-09-15 17:59:20|23586.1|23574.1|23591.1|23579.1|23592.4|23580.4|23586.1|23574.1|49
1757959170000|2025-09-15 17:59:30|23591.7|23579.7|23591.4|23579.4|23596.1|23584.1|23591.1|23579.1|134
1757959180000|2025-09-15 17:59:40|23591.1|23579.1|23592.7|23580.7|23593.6|23581.6|23588.6|23576.6|122
1757959190000|2025-09-15 17:59:50|23593.6|23581.6|23592.7|23580.7|23597.7|23585.7|23591.7|23579.7|116
1757959200000|2025-09-15 18:00:00|23594.9|23582.9|23598|23586|23598|23586|23593|23581|85
1757959210000|2025-09-15 18:00:10|23598.9|23586.9|23600.2|23588.2|23600.2|23588.2|23598.9|23586.9|14
1757959220000|2025-09-15 18:00:20|23599.2|23587.2|23594.2|23582.2|23600.2|23588.2|23594.2|23582.2|125
1757959230000|2025-09-15 18:00:30|23594.5|23582.5|23596.7|23584.7|23597.7|23585.7|23594.5|23582.5|14
1757959240000|2025-09-15 18:00:40|23597.7|23585.7|23596.4|23584.4|23597.7|23585.7|23596.1|23584.1|6
1757959250000|2025-09-15 18:00:50|23597.4|23585.4|23597.7|23585.7|23597.7|23585.7|23596.4|23584.4|2
1757959270000|2025-09-15 18:01:10|23598|23586|23598|23586|23598|23586|23598|23586|3
1757959280000|2025-09-15 18:01:20|23598.3|23586.3|23600.2|23588.2|23600.2|23588.2|23598.3|23586.3|15
1757959300000|2025-09-15 18:01:40|23599.2|23587.2|23597.7|23585.7|23600.2|23588.2|23597.7|23585.7|11
1757959310000|2025-09-15 18:01:50|||||||||10
1757959320000|2025-09-15 18:02:00|23598.6|23586.6|23598.6|23586.6|23598.6|23586.6|23598.3|23586.3|21
1757959330000|2025-09-15 18:02:10|23598.3|23586.3|23598.3|23586.3|23598.3|23586.3|23598|23586|5
1757959340000|2025-09-15 18:02:20|23592.1|23580.1|23595.5|23583.5|23595.5|23583.5|23592.1|23580.1|10
1757959350000|2025-09-15 18:02:30|23591.1|23579.1|23593|23581|23593|23581|23589.6|23577.6|6
1757959360000|2025-09-15 18:02:40|||||||||59
1757959370000|2025-09-15 18:02:50|23594.6|23582.6|23594.6|23582.6|23594.6|23582.6|23592.1|23580.1|6
1757959380000|2025-09-15 18:03:00|23594.9|23582.9|23596.1|23584.1|23597.1|23585.1|23594.9|23582.9|2
1757959390000|2025-09-15 18:03:10|||||||||3
1757959400000|2025-09-15 18:03:20|23595.2|23583.2|23595.5|23583.5|23595.8|23583.8|23594.6|23582.6|24
1757959410000|2025-09-15 18:03:30|23590.5|23578.5|23591.8|23579.8|23592.1|23580.1|23585.5|23573.5|52
1757959420000|2025-09-15 18:03:40|23592.1|23580.1|23592.1|23580.1|23592.1|23580.1|23592.1|23580.1|4
1757959430000|2025-09-15 18:03:50|23590.8|23578.8|23590.5|23578.5|23590.8|23578.8|23590.5|23578.5|7
1757959440000|2025-09-15 18:04:00|23591.5|23579.5|23593|23581|23593|23581|23591.5|23579.5|5
1757959450000|2025-09-15 18:04:10|23592.7|23580.7|23594|23582|23594|23582|23592.7|23580.7|2
1757959460000|2025-09-15 18:04:20|23594.9|23582.9|23594.9|23582.9|23594.9|23582.9|23594.9|23582.9|1
1757959470000|2025-09-15 18:04:30|23594|23582|23593|23581|23594|23582|23592.1|23580.1|10
1757959480000|2025-09-15 18:04:40|23594.3|23582.3|23594.3|23582.3|23594.3|23582.3|23594.3|23582.3|4
1757959490000|2025-09-15 18:04:50|23595.5|23583.5|23600.2|23588.2|23601.2|23589.2|23595.5|23583.5|15
1758029400000|2025-09-16 13:30:00|23562.6|23550.6|23518.6|23506.6|23566.1|23554.1|23514.6|23502.6|194
1758029410000|2025-09-16 13:30:10|23519.8|23507.8|23534.2|23522.2|23541.7|23529.7|23514.3|23502.3|152
1758029420000|2025-09-16 13:30:20|23531.7|23519.7|23543.2|23531.2|23550.7|23538.7|23530.7|23518.7|38
1758029430000|2025-09-16 13:30:30|23542.3|23530.3|23541|23529|23546.3|23534.3|23539.5|23527.5|25
1758029440000|2025-09-16 13:30:40|23541.3|23529.3|23531|23519|23541.3|23529.3|23528.5|23516.5|22
1758029450000|2025-09-16 13:30:50|23539.8|23527.8|23516.3|23504.3|23540.7|23528.7|23511.7|23499.7|94
1758029460000|2025-09-16 13:31:00|23515.3|23503.3|23522.8|23510.8|23526.3|23514.3|23514.1|23502.1|24
1758029470000|2025-09-16 13:31:10|23523.8|23511.8|23526.9|23514.9|23528.8|23516.8|23517.8|23505.8|36
1758029480000|2025-09-16 13:31:20|23529.4|23517.4|23515.6|23503.6|23531.6|23519.6|23515.6|23503.6|22
1758029490000|2025-09-16 13:31:30|23516.6|23504.6|23517.7|23505.7|23520.2|23508.2|23508.1|23496.1|91
1758029500000|2025-09-16 13:31:40|23519|23507|23519.9|23507.9|23524|23512|23518.7|23506.7|24
1758029510000|2025-09-16 13:31:50|23519|23507|23524|23512|23526.5|23514.5|23517.4|23505.4|10
1758029520000|2025-09-16 13:32:00|23524.3|23512.3|23536.5|23524.5|23536.5|23524.5|23523.7|23511.7|15
1758029530000|2025-09-16 13:32:10|23535.2|23523.2|23540.2|23528.2|23540.2|23528.2|23532.4|23520.4|18
1758029540000|2025-09-16 13:32:20|23539.9|23527.9|23539.9|23527.9|23540.2|23528.2|23537.4|23525.4|4
1758029550000|2025-09-16 13:32:30|23540.9|23528.9|23548.3|23536.3|23548.3|23536.3|23540.9|23528.9|22
1758029560000|2025-09-16 13:32:40|23546.4|23534.4|23561.4|23549.4|23561.4|23549.4|23546.4|23534.4|41
1758029570000|2025-09-16 13:32:50|23562.9|23550.9|23567.6|23555.6|23568.9|23556.9|23562.9|23550.9|32
1758029580000|2025-09-16 13:33:00|23566.7|23554.7|23563.2|23551.2|23569.5|23557.5|23563.2|23551.2|25
1758029590000|2025-09-16 13:33:10|23561.9|23549.9|23570.7|23558.7|23575.7|23563.7|23561.9|23549.9|33
1758029600000|2025-09-16 13:33:20|23569.4|23557.4|23559.2|23547.2|23574.2|23562.2|23559.2|23547.2|62
1758029610000|2025-09-16 13:33:30|23559.4|23547.4|23564.7|23552.7|23564.7|23552.7|23557.5|23545.5|44
1758029620000|2025-09-16 13:33:40|23563.8|23551.8|23566.3|23554.3|23566.3|23554.3|23558.5|23546.5|13
1758029630000|2025-09-16 13:33:50|23567.5|23555.5|23579.4|23567.4|23579.4|23567.4|23567.5|23555.5|30
1758029640000|2025-09-16 13:34:00|23574.2|23562.2|23575.7|23563.7|23577.2|23565.2|23574.2|23562.2|17
1758029650000|2025-09-16 13:34:10|23574.7|23562.7|23571.7|23559.7|23574.7|23562.7|23564.2|23552.2|5
1758029660000|2025-09-16 13:34:20|23569.2|23557.2|23574.2|23562.2|23579.4|23567.4|23569.2|23557.2|30
1758029670000|2025-09-16 13:34:30|23573.2|23561.2|23570.7|23558.7|23574.7|23562.2|23565.7|23553.7|15
1758029680000|2025-09-16 13:34:40|23571.7|23559.7|23569.2|23557.2|23571.7|23559.7|23569.2|23557.2|3
1758029690000|2025-09-16 13:34:50|23568.9|23556.9|23569.2|23557.2|23569.2|23557.2|23566.1|23554.1|29
1758029700000|2025-09-16 13:35:00|23566.7|23554.7|23570.7|23558.7|23574.4|23562.4|23566.7|23554.7|7
1758029710000|2025-09-16 13:35:10|23569.2|23557.2|23571.9|23559.9|23571.9|23559.9|23564.2|23552.2|11
1758029720000|2025-09-16 13:35:20|23571.7|23559.7|23570.7|23558.7|23574.2|23562.2|23570.7|23558.7|11
1758029730000|2025-09-16 13:35:30|23565.7|23553.7|23561.4|23549.4|23566.7|23554.7|23561.4|23549.4|15
1758029740000|2025-09-16 13:35:40|23561.1|23549.1|23561.9|23549.9|23564.2|23552.2|23560.4|23548.4|25
1758029750000|2025-09-16 13:35:50|23562.9|23550.9|23554.2|23542.2|23562.9|23550.9|23554.2|23542.2|8
1758029760000|2025-09-16 13:36:00|23553.2|23541.2|23552.3|23540.3|23556.7|23544.7|23551.4|23539.4|17
1758029770000|2025-09-16 13:36:10|23551.4|23539.4|23551.1|23539.1|23551.4|23539.4|23543.9|23531.9|27
1758029780000|2025-09-16 13:36:20|23550.1|23538.1|23557.6|23545.6|23558.9|23546.9|23550.1|23538.1|26
1758029790000|2025-09-16 13:36:30|23558.6|23546.6|23551.1|23539.1|23558.9|23546.9|23550.1|23538.1|22
1758029800000|2025-09-16 13:36:40|23551.7|23539.7|23551.7|23539.7|23554.5|23542.5|23550.1|23538.1|14
1758029810000|2025-09-16 13:36:50|23552|23540|23577.6|23565.6|23578.3|23566.3|23551.7|23539.7|12
1758029820000|2025-09-16 13:37:00|23577.3|23565.3|23581.1|23569.1|23581.1|23569.1|23571.4|23559.4|11
1758029830000|2025-09-16 13:37:10|23581.4|23569.4|23578.6|23566.6|23586.4|23574.4|23578.6|23566.6|27
1758029840000|2025-09-16 13:37:20|23577.6|23565.6|23581.1|23569.1|23581.4|23569.4|23576.1|23564.1|8
1758029850000|2025-09-16 13:37:30|23578.9|23566.9|23583.9|23571.9|23584.2|23572.2|23578.6|23566.6|11
1758029860000|2025-09-16 13:37:40|23584.8|23572.8|23581.1|23569.1|23586.4|23574.4|23578.9|23566.9|22
1758029870000|2025-09-16 13:37:50|23581.4|23569.4|23575.1|23563.1|23581.4|23569.4|23575.1|23563.1|1
1758029880000|2025-09-16 13:38:00|23575.4|23563.4|23571.1|23559.1|23576.1|23564.1|23569.8|23557.8|3
1758029890000|2025-09-16 13:38:10|23568.6|23556.6|23578.9|23566.9|23579.2|23567.2|23566.7|23554.7|13
1758029900000|2025-09-16 13:38:20|23579.2|23567.2|23579.2|23567.2|23580.4|23568.4|23576.7|23564.7|4
1758029910000|2025-09-16 13:38:30|23580.4|23568.4|23576.4|23564.4|23580.4|23568.4|23576.4|23564.4|12
1758029920000|2025-09-16 13:38:40|23575.4|23563.4|23569.2|23557.2|23575.4|23563.4|23568.9|23556.9|13
1758029930000|2025-09-16 13:38:50|23568.9|23556.9|23568.9|23556.9|23570.1|23558.1|23561.1|23549.1|16
1758029940000|2025-09-16 13:39:00|23571.4|23559.4|23574.2|23562.2|23575.1|23563.1|23571.4|23559.4|5
1758029950000|2025-09-16 13:39:10|23575.1|23563.1|23572.6|23560.6|23576.4|23564.4|23571.7|23559.7|3
1758029960000|2025-09-16 13:39:20|23572.9|23560.9|23571.4|23559.4|23576.4|23564.4|23571.4|23559.4|10
1758029970000|2025-09-16 13:39:30|23572|23560|23573.9|23561.9|23575.1|23563.1|23572|23560|49
1758029980000|2025-09-16 13:39:40|23574.8|23562.8|23569.8|23557.8|23576.1|23564.1|23569.6|23557.6|4
1758029990000|2025-09-16 13:39:50|23570.8|23558.8|23568.3|23556.3|23571.8|23559.8|23565.8|23553.8|7
1758030000000|2025-09-16 13:40:00|23568.6|23556.6|23563.3|23551.3|23571.4|23559.4|23563|23551|9
1758030010000|2025-09-16 13:40:10|23563|23551|23553.6|23541.6|23563|23551|23553.6|23541.6|8
1758030020000|2025-09-16 13:40:20|23555.8|23543.8|23548.3|23536.3|23555.8|23543.8|23548.3|23536.3|7
1758030030000|2025-09-16 13:40:30|23549.3|23537.3|23550.8|23538.8|23550.8|23538.8|23545.8|23533.8|6
1758030040000|2025-09-16 13:40:40|23551.1|23539.1|23555.5|23543.5|23555.5|23543.5|23550.8|23538.8|13
1758030050000|2025-09-16 13:40:50|23556.5|23544.5|23555.5|23543.5|23560.5|23548.5|23555.2|23543.2|41
1758030060000|2025-09-16 13:41:00|23555.8|23543.8|23558.6|23546.6|23559.3|23547.3|23552.3|23540.3|9
1758030070000|2025-09-16 13:41:10|23558.3|23546.3|23553|23541|23558.3|23546.3|23552.1|23540.1|14
1758030080000|2025-09-16 13:41:20|23551.8|23539.8|23553|23541|23553.6|23541.6|23551.8|23539.8|14
1758030090000|2025-09-16 13:41:30|23555|23543|23556.5|23544.5|23556.5|23544.5|23555|23543|3
1758030100000|2025-09-16 13:41:40|23557.5|23545.5|23555|23543|23557.5|23545.5|23550.2|23538.2|7
1758030110000|2025-09-16 13:41:50|23554|23542|23555|23543|23555|23543|23548.7|23536.7|4
1758030120000|2025-09-16 13:42:00|23553|23541|23552.7|23540.7|23555.2|23543.2|23552.5|23540.5|1
1758030130000|2025-09-16 13:42:10|23550.5|23538.5|23557.5|23545.5|23560.2|23548.2|23545.5|23533.5|13
1758030140000|2025-09-16 13:42:20|23559|23547|23558|23546|23559|23547|23557.5|23545.5|2
1758030150000|2025-09-16 13:42:30|23560.2|23548.2|23557.5|23545.5|23560.5|23548.5|23557.5|23545.5|5
1758030160000|2025-09-16 13:42:40|23555|23543|23555|23543|23555|23543|23555|23543|0
1758030170000|2025-09-16 13:42:50|23553.7|23541.7|23550|23538|23553.7|23541.7|23549|23537|4
1758030180000|2025-09-16 13:43:00|23548.7|23536.7|23548.7|23536.7|23550.2|23538.2|23547.5|23535.5|6
1758030190000|2025-09-16 13:43:10|23548.4|23536.4|23542.7|23530.7|23548.4|23536.4|23542.7|23530.7|37
1758030200000|2025-09-16 13:43:20|23543.3|23531.3|23545.2|23533.2|23545.2|23533.2|23543.3|23531.3|2
1758030210000|2025-09-16 13:43:30|23547.7|23535.7|23545.2|23533.2|23547.7|23535.7|23545.2|23533.2|3
1758030220000|2025-09-16 13:43:40|23543|23531|23535.2|23523.2|23543|23531|23532.7|23520.7|44
1758030230000|2025-09-16 13:43:50|23536.8|23524.8|23539|23527|23539|23527|23535.2|23523.2|11
1758030240000|2025-09-16 13:44:00|23539.3|23527.3|23533|23521|23540|23528|23533|23521|4
1758030250000|2025-09-16 13:44:10|23534.3|23522.3|23531.8|23519.8|23534.3|23522.3|23531.8|23519.8|4
1758030260000|2025-09-16 13:44:20|23535.2|23523.2|23532.7|23520.7|23535.2|23523.2|23531.8|23519.8|1
1758030270000|2025-09-16 13:44:30|23533|23521|23534.3|23522.3|23534.3|23522.3|23531.8|23519.8|1
1758030280000|2025-09-16 13:44:40|23535.5|23523.5|23540.2|23528.2|23540.2|23528.2|23535.2|23523.2|17
1758030290000|2025-09-16 13:44:50|23540|23528|23540|23528|23541.2|23529.2|23537.7|23525.7|3
1758030300000|2025-09-16 13:45:00|23539.7|23527.7|23534|23522|23539.7|23527.7|23532.7|23520.7|5
1758030310000|2025-09-16 13:45:10|23535.2|23523.2|23540.2|23528.2|23540.2|23528.2|23530.2|23518.2|8
1758030320000|2025-09-16 13:45:20|23544.3|23532.3|23552.7|23540.7|23552.7|23540.7|23543|23531|15
1758030330000|2025-09-16 13:45:30|23552.5|23540.5|23547.5|23535.5|23552.5|23540.5|23547.5|23535.5|1
1758030340000|2025-09-16 13:45:40|23547.7|23535.7|23557.7|23545.7|23558|23546|23547.7|23535.7|6
1758030350000|2025-09-16 13:45:50|23552.7|23540.7|23556.5|23544.5|23556.5|23544.5|23552.7|23540.7|3
1758030360000|2025-09-16 13:46:00|23557.5|23545.5|23554|23542|23560.9|23548.9|23554|23542|29
1758030370000|2025-09-16 13:46:10|23555|23543|23555.2|23543.2|23556.5|23544.5|23550.2|23538.2|15
1758030380000|2025-09-16 13:46:20|23555|23543|23555.2|23543.2|23557.7|23545.7|23554|23542|2
1758030390000|2025-09-16 13:46:30|23555.8|23543.8|23554|23542|23557.7|23545.7|23554|23542|28
1758030400000|2025-09-16 13:46:40|23551.8|23539.8|23553|23541|23557.5|23545.5|23551.8|23539.8|26
1758030410000|2025-09-16 13:46:50|23555.3|23543.3|23561.5|23549.5|23561.5|23549.5|23555.3|23543.3|7
1758030420000|2025-09-16 13:47:00|23560.5|23548.5|23563.7|23551.7|23563.7|23551.7|23560.5|23548.5|4
1758030430000|2025-09-16 13:47:10|23565|23553|23565|23553|23568.7|23556.7|23564.7|23552.7|12
1758030440000|2025-09-16 13:47:20|23563.7|23551.7|23562.8|23550.8|23563.7|23551.7|23562.8|23550.8|3
1758030450000|2025-09-16 13:47:30|23561.2|23549.2|23561.2|23549.2|23561.2|23549.2|23560|23548|5
1758030460000|2025-09-16 13:47:40|23560|23548|23560|23548|23562.5|23550.5|23560|23548|8
1758030470000|2025-09-16 13:47:50|23557.5|23545.5|23546.5|23534.5|23557.8|23545.8|23546.5|23534.5|6
1758030480000|2025-09-16 13:48:00|23547.5|23535.5|23534.5|23522.5|23547.8|23535.8|23532.3|23520.3|43
1758030490000|2025-09-16 13:48:10|23533.5|23521.5|23532.3|23520.3|23533.5|23521.5|23529.5|23517.5|11
1758030500000|2025-09-16 13:48:20|23532|23520|23532.5|23520.5|23532.8|23520.8|23530.7|23518.7|14
1758030510000|2025-09-16 13:48:30|23532.3|23520.3|23528.2|23516.2|23532.5|23520.5|23524.8|23512.8|35
1758030520000|2025-09-16 13:48:40|23527.9|23515.9|23524.5|23512.5|23529.5|23517.5|23524.5|23512.5|19
1758030530000|2025-09-16 13:48:50|23530.7|23518.7|23528.9|23516.9|23531.7|23519.7|23528.9|23516.9|41
1758030540000|2025-09-16 13:49:00|23531.1|23519.1|23531.1|23519.1|23534.2|23522.2|23530.1|23518.1|2
1758030550000|2025-09-16 13:49:10|23528.9|23516.9|23521.7|23509.7|23529.2|23517.2|23518.6|23506.6|28
1758030560000|2025-09-16 13:49:20|23521.4|23509.4|23519.2|23507.2|23522.9|23510.9|23516.7|23504.7|16
1758030570000|2025-09-16 13:49:30|23520.1|23508.1|23521.1|23509.1|23521.4|23509.4|23520.1|23508.1|8
1758030580000|2025-09-16 13:49:40|23521.4|23509.4|23514.9|23502.9|23521.4|23509.4|23511.4|23499.4|15
1758030590000|2025-09-16 13:49:50|23513.9|23501.9|23528.9|23516.9|23533.9|23521.9|23513.9|23501.9|49
1758030600000|2025-09-16 13:50:00|23527|23515|23519.2|23507.2|23527|23515|23519.2|23507.2|10
1758030610000|2025-09-16 13:50:10|23521.7|23509.7|23521.1|23509.1|23521.7|23509.7|23519.2|23507.2|8
1758030620000|2025-09-16 13:50:20|23519.9|23507.9|23515.2|23503.2|23521.4|23509.4|23514.2|23502.2|5
1758030630000|2025-09-16 13:50:30|23514.2|23502.2|23521.4|23509.4|23521.4|23509.4|23514.2|23502.2|11
1758030640000|2025-09-16 13:50:40|23520.8|23508.8|23504.5|23492.5|23520.8|23508.8|23504.1|23492.1|20
1758030650000|2025-09-16 13:50:50|23504.2|23492.2|23497|23485|23509.2|23497.2|23497|23485|13
1758030660000|2025-09-16 13:51:00|23497.3|23485.3|23499.5|23487.5|23499.8|23487.8|23494.5|23482.5|8
1758030670000|2025-09-16 13:51:10|23498.5|23486.5|23495.7|23483.7|23499.8|23487.8|23495.7|23483.7|6
1758030680000|2025-09-16 13:51:20|23494.8|23482.8|23489.2|23477.2|23501|23489|23487.9|23475.9|18
1758030690000|2025-09-16 13:51:30|23487|23475|23479.5|23467.5|23487|23475|23477.3|23465.3|9
1758030700000|2025-09-16 13:51:40|23481.7|23469.7|23478.2|23466.2|23482.3|23470.3|23478.2|23466.2|9
1758030710000|2025-09-16 13:51:50|23477.3|23465.3|23477.3|23465.3|23479.8|23467.8|23477.3|23465.3|6
1758030720000|2025-09-16 13:52:00|23478.2|23466.2|23472.3|23460.3|23478.2|23466.2|23472.3|23460.3|9
1758030730000|2025-09-16 13:52:10|23467.3|23455.3|23460.6|23448.6|23469.2|23457.2|23457|23445|26
1758030740000|2025-09-16 13:52:20|23461.6|23449.6|23462.5|23450.5|23467.8|23455.8|23461.6|23449.6|10
1758030750000|2025-09-16 13:52:30|23462.8|23450.8|23463.1|23451.1|23463.1|23451.1|23457.3|23445.3|3
1758030760000|2025-09-16 13:52:40|23466.3|23454.3|23468.8|23456.8|23469.1|23457.1|23460.6|23448.6|38
1758030770000|2025-09-16 13:52:50|23471.3|23459.3|23465.3|23453.3|23472.5|23460.5|23465|23453|9
1758030780000|2025-09-16 13:53:00|23467.5|23455.5|23470|23458|23470|23458|23464.4|23452.4|8
1758030790000|2025-09-16 13:53:10|23471.3|23459.3|23473.8|23461.8|23473.8|23461.8|23468.5|23456.5|10
1758030800000|2025-09-16 13:53:20|23477.8|23465.8|23474.8|23462.8|23479.8|23467.8|23474.8|23462.8|7
1758030810000|2025-09-16 13:53:30|23475|23463|23474.8|23462.8|23476.3|23464.3|23474.8|23462.8|1
1758030820000|2025-09-16 13:53:40|23478.2|23466.2|23477.5|23465.5|23478.2|23466.2|23477.3|23465.3|31
1758030830000|2025-09-16 13:53:50|23478.5|23466.5|23485.1|23473.1|23485.3|23473.3|23478.5|23466.5|3
1758030840000|2025-09-16 13:54:00|23484.8|23472.8|23485.3|23473.3|23487.6|23475.6|23483.8|23471.8|8
1758030850000|2025-09-16 13:54:10|23485.1|23473.1|23492.8|23480.8|23494.1|23482.1|23482.3|23470.3|11
1758030860000|2025-09-16 13:54:20|23492.6|23480.6|23488.8|23476.8|23492.6|23480.6|23488.8|23476.8|3
1758030870000|2025-09-16 13:54:30|23487.8|23475.8|23498.8|23486.8|23501.3|23489.3|23487.8|23475.8|8
1758030880000|2025-09-16 13:54:40|23502.8|23490.8|23498.8|23486.8|23504.8|23492.8|23498.8|23486.8|8
1758030890000|2025-09-16 13:54:50|23497.8|23485.8|23474.8|23462.8|23498.8|23486.8|23474.8|23462.8|34
1758030900000|2025-09-16 13:55:00|23475.1|23463.1|23476.3|23464.3|23477.3|23465.3|23473.5|23461.5|4
1758030910000|2025-09-16 13:55:10|23475.7|23463.7|23475.1|23463.1|23476.3|23464.3|23473.5|23461.5|5
1758030920000|2025-09-16 13:55:20|23473.5|23461.5|23473.5|23461.5|23474.8|23462.8|23473.5|23461.5|5
1758030930000|2025-09-16 13:55:30|23474.5|23462.5|23463.8|23451.8|23476.3|23464.3|23462.6|23450.6|7
1758030940000|2025-09-16 13:55:40|23462.6|23450.6|23459.8|23447.8|23462.8|23450.8|23459.8|23447.8|2
1758030950000|2025-09-16 13:55:50|23460.3|23448.3|23450.3|23438.3|23462.8|23450.8|23450.3|23438.3|34
1758030960000|2025-09-16 13:56:00|23450.9|23438.9|23450.9|23438.9|23455.9|23443.9|23450.6|23438.6|12
1758030970000|2025-09-16 13:56:10|23450.6|23438.6|23444.4|23432.4|23450.6|23438.6|23438|23426|42
1758030980000|2025-09-16 13:56:20|23444.7|23432.7|23442.8|23430.8|23444.7|23432.7|23442.8|23430.8|4
1758030990000|2025-09-16 13:56:30|23443.1|23431.1|23438.4|23426.4|23445.9|23433.9|23438.1|23426.1|16
1758031000000|2025-09-16 13:56:40|23439.4|23427.4|23439.9|23427.9|23440.6|23428.6|23438.1|23426.1|10
1758031010000|2025-09-16 13:56:50|23443.8|23431.8|23449.9|23437.9|23449.9|23437.9|23443.8|23431.8|21
1758031020000|2025-09-16 13:57:00|23450.9|23438.9|23449.9|23437.9|23450.9|23438.9|23446.2|23434.2|1
1758031030000|2025-09-16 13:57:10|23449|23437|23453.4|23441.4|23453.7|23441.7|23445.9|23433.9|44
1758031040000|2025-09-16 13:57:20|23458.2|23446.2|23457.4|23445.4|23461.2|23449.2|23457.4|23445.4|24
1758031050000|2025-09-16 13:57:30|23457.7|23445.7|23465.9|23453.9|23467.4|23455.4|23457.4|23445.4|9
1758031060000|2025-09-16 13:57:40|23466.2|23454.2|23482.2|23470.2|23482.2|23470.2|23465.9|23453.9|15
1758031070000|2025-09-16 13:57:50|23482.8|23470.8|23477.8|23465.8|23483.4|23471.4|23475.3|23463.3|25
1758031080000|2025-09-16 13:58:00|||||||||1
1758031090000|2025-09-16 13:58:10|23474|23462|23483.1|23471.1|23483.1|23471.1|23474|23462|10
1758031100000|2025-09-16 13:58:20|23481.9|23469.9|23482.8|23470.8|23484.4|23472.4|23481.9|23469.9|3
1758031110000|2025-09-16 13:58:30|23483.8|23471.8|23484.4|23472.4|23485.6|23473.6|23481.9|23469.9|4
1758031120000|2025-09-16 13:58:40|23483.1|23471.1|23483.1|23471.1|23484.4|23472.4|23483.1|23471.1|7
1758031130000|2025-09-16 13:58:50|23485.3|23473.3|23478.1|23466.1|23485.6|23473.6|23475.6|23463.6|7
1758031140000|2025-09-16 13:59:00|23479.4|23467.4|23480.9|23468.9|23482.2|23470.2|23478.1|23466.1|9
1758031150000|2025-09-16 13:59:10|23480.6|23468.6|23483.4|23471.4|23484.4|23472.4|23476.9|23464.9|12
1758031160000|2025-09-16 13:59:20|23482.8|23470.8|23485.6|23473.6|23485.6|23473.6|23482.8|23470.8|4
1758031170000|2025-09-16 13:59:30|23480.6|23468.6|23480.3|23468.3|23482.6|23470.6|23479.4|23467.4|4
1758031180000|2025-09-16 13:59:40|23479.4|23467.4|23481.9|23469.9|23481.9|23469.9|23475.9|23463.9|5
1758031190000|2025-09-16 13:59:50|23483.4|23471.4|23485.3|23473.3|23485.9|23473.9|23483.4|23471.4|20
1758031200000|2025-09-16 14:00:00|23481.2|23469.2|23501.3|23489.3|23501.3|23489.3|23481.2|23469.2|18
1758031210000|2025-09-16 14:00:10|23502.3|23490.3|23496.3|23484.3|23502.3|23490.3|23496.3|23484.3|4
1758031220000|2025-09-16 14:00:20|23491.3|23479.3|23487.3|23475.3|23491.3|23479.3|23487.3|23475.3|8
1758031230000|2025-09-16 14:00:30|23486|23474|23489.8|23477.8|23497|23485|23486|23474|25
1758031240000|2025-09-16 14:00:40|23489.2|23477.2|23487.3|23475.3|23489.2|23477.2|23485.7|23473.7|2
1758031250000|2025-09-16 14:00:50|23486.3|23474.3|23502.3|23490.3|23503.2|23491.2|23486.3|23474.3|12
1758031260000|2025-09-16 14:01:00|23503.2|23491.2|23503.6|23491.6|23506.7|23494.7|23502.7|23490.7|35
1758031270000|2025-09-16 14:01:10|23502.7|23490.7|23499.2|23487.2|23509.2|23497.2|23497.7|23485.7|15
1758031280000|2025-09-16 14:01:20|23497.7|23485.7|23489.2|23477.2|23497.7|23485.7|23489.2|23477.2|2
1758031290000|2025-09-16 14:01:30|23491.1|23479.1|23493.9|23481.9|23494.2|23482.2|23491.1|23479.1|15
1758031300000|2025-09-16 14:01:40|23494.2|23482.2|23486.7|23474.7|23495.5|23483.5|23486.7|23474.7|4
1758031310000|2025-09-16 14:01:50|23487.7|23475.7|23480.5|23468.5|23487.7|23475.7|23480.2|23468.2|7
1758031320000|2025-09-16 14:02:00|23481.4|23469.4|23467.7|23455.7|23481.4|23469.4|23464.2|23452.2|10
1758031330000|2025-09-16 14:02:10|23466.7|23454.7|23477.3|23465.3|23478|23466|23466.7|23454.7|13
1758031340000|2025-09-16 14:02:20|23477.6|23465.6|23473.2|23461.2|23481.7|23469.7|23472.7|23460.7|18
1758031350000|2025-09-16 14:02:30|23469.5|23457.5|23467.3|23455.3|23469.5|23457.5|23467|23455|1
1758031360000|2025-09-16 14:02:40|23469.5|23457.5|23475.7|23463.7|23475.7|23463.7|23469.5|23457.5|7
1758031370000|2025-09-16 14:02:50|23474.8|23462.8|23480.7|23468.7|23482|23470|23474.5|23462.5|8
1758031380000|2025-09-16 14:03:00|23479.2|23467.2|23481.7|23469.7|23481.7|23469.7|23479.2|23467.2|21
1758031390000|2025-09-16 14:03:10|23481.4|23469.4|23484.5|23472.5|23484.5|23472.5|23479.2|23467.2|11
1758031400000|2025-09-16 14:03:20|23485.5|23473.5|23482|23470|23487|23475|23482|23470|4
1758031410000|2025-09-16 14:03:30|23478.2|23466.2|23472|23460|23478.2|23466.2|23472|23460|2
1758031420000|2025-09-16 14:03:40|23465.5|23453.5|23467|23455|23467.3|23455.3|23461.7|23449.7|10
1758031430000|2025-09-16 14:03:50|23467.3|23455.3|23464.8|23452.8|23469.5|23457.5|23464.2|23452.2|8
1758031440000|2025-09-16 14:04:00|23464.5|23452.5|23470.7|23458.7|23473.2|23461.2|23464.5|23452.5|2
1758031450000|2025-09-16 14:04:10|23471.7|23459.7|23474.8|23462.8|23474.8|23462.8|23470.7|23458.7|5
1758031460000|2025-09-16 14:04:20|23476.7|23464.7|23476.7|23464.7|23479.2|23467.2|23476.7|23464.7|3
1758031470000|2025-09-16 14:04:30|23474.8|23462.8|23466.7|23454.7|23474.8|23462.8|23466.7|23454.7|2
1758031480000|2025-09-16 14:04:40|23465.7|23453.7|23454.8|23442.8|23465.7|23453.7|23454.8|23442.8|7
1758031490000|2025-09-16 14:04:50|23454.5|23442.5|23458.5|23446.5|23459.2|23447.2|23454.5|23442.5|8
1758031500000|2025-09-16 14:05:00|23462.3|23450.3|23465.7|23453.7|23471.7|23459.7|23461|23449|10
1758031510000|2025-09-16 14:05:10|23464.8|23452.8|23472|23460|23472.3|23460.3|23464.8|23452.8|4
1758031520000|2025-09-16 14:05:20|23472.3|23460.3|23472.3|23460.3|23475.2|23463.2|23471.7|23459.7|5
1758031530000|2025-09-16 14:05:30|23472|23460|23468.5|23456.5|23472|23460|23466.7|23454.7|1
1758031540000|2025-09-16 14:05:40|23467|23455|23464.8|23452.8|23467|23455|23464.5|23452.5|8
1758031550000|2025-09-16 14:05:50|23464.5|23452.5|23464.5|23452.5|23465.5|23453.5|23464.5|23452.5|3
1758031560000|2025-09-16 14:06:00|23459.5|23447.5|23462.6|23450.6|23463.8|23451.8|23459.5|23447.5|9
1758031570000|2025-09-16 14:06:10|23465.1|23453.1|23462.9|23450.9|23467.6|23455.6|23462.9|23450.9|7
1758031580000|2025-09-16 14:06:20|23465.1|23453.1|23462.9|23450.9|23465.1|23453.1|23457.6|23445.6|9
1758031590000|2025-09-16 14:06:30|23462.6|23450.6|23457.9|23445.9|23462.6|23450.6|23455.1|23443.1|9
1758031600000|2025-09-16 14:06:40|23458.1|23446.1|23457.6|23445.6|23460.4|23448.4|23457.3|23445.3|0
1758031610000|2025-09-16 14:06:50|23458.5|23446.5|23452.9|23440.9|23458.5|23446.5|23451.6|23439.6|6
1758031620000|2025-09-16 14:07:00|23452.6|23440.6|23444.7|23432.7|23452.6|23440.6|23443.4|23431.4|24
1758031630000|2025-09-16 14:07:10|23447.2|23435.2|23445.6|23433.6|23447.2|23435.2|23445.4|23433.4|6
1758031640000|2025-09-16 14:07:20|23445.9|23433.9|23445.9|23433.9|23447.2|23435.2|23445.9|23433.9|7
1758031650000|2025-09-16 14:07:30|23445.6|23433.6|23451.9|23439.9|23455.6|23443.6|23445.6|23433.6|8
1758031660000|2025-09-16 14:07:40|23452.2|23440.2|23445.9|23433.9|23452.2|23440.2|23444|23432|15
1758031670000|2025-09-16 14:07:50|23445|23433|23438.7|23426.7|23445|23433|23437.5|23425.5|15
1758031680000|2025-09-16 14:08:00|23439|23427|23436.5|23424.5|23440.3|23428.3|23436.5|23424.5|7
1758031690000|2025-09-16 14:08:10|23435.3|23423.3|23437.8|23425.8|23437.8|23425.8|23435.3|23423.3|9
1758031700000|2025-09-16 14:08:20|23436.5|23424.5|23437.8|23425.8|23437.8|23425.8|23436.5|23424.5|2
1758031710000|2025-09-16 14:08:30|23441.5|23429.5|23442.5|23430.5|23442.5|23430.5|23441.5|23429.5|4
1758031720000|2025-09-16 14:08:40|23441.5|23429.5|23445|23433|23446.5|23434.5|23441.5|23429.5|5
1758031730000|2025-09-16 14:08:50|23444|23432|23453.7|23441.7|23454|23442|23444|23432|4
1758031740000|2025-09-16 14:09:00|23455.3|23443.3|23449|23437|23455.3|23443.3|23449|23437|4
1758031750000|2025-09-16 14:09:10|23448.7|23436.7|23445|23433|23451.5|23439.5|23445|23433|6
1758031760000|2025-09-16 14:09:20|23444.7|23432.7|23443.7|23431.7|23444.7|23432.7|23443.7|23431.7|7
1758031770000|2025-09-16 14:09:30|23445.3|23433.3|23447.5|23435.5|23448.7|23436.7|23444|23432|4
1758031780000|2025-09-16 14:09:40|23447.2|23435.2|23454|23442|23455.3|23443.3|23444.7|23432.7|17
1758031790000|2025-09-16 14:09:50|23455.3|23443.3|23456.5|23444.5|23456.5|23444.5|23455.3|23443.3|5
1758031800000|2025-09-16 14:10:00|23456.2|23444.2|23457.2|23445.2|23457.2|23445.2|23451.9|23439.9|36
1758031810000|2025-09-16 14:10:10|23455.9|23443.9|23455.9|23443.9|23457.2|23445.2|23455.9|23443.9|3
1758031820000|2025-09-16 14:10:20|23455.6|23443.6|23449.4|23437.4|23455.6|23443.6|23449.4|23437.4|2
1758031830000|2025-09-16 14:10:30|23450.6|23438.6|23450.9|23438.9|23453.1|23441.1|23448.4|23436.4|10
1758031840000|2025-09-16 14:10:40|23453.1|23441.1|23453.1|23441.1|23453.1|23441.1|23450.6|23438.6|2
1758031850000|2025-09-16 14:10:50|23455.9|23443.9|23455.4|23443.4|23460.1|23448.1|23454.1|23442.1|10
1758031860000|2025-09-16 14:11:00|23455.1|23443.1|23448.8|23436.8|23455.1|23443.1|23448.8|23436.8|5
1758031870000|2025-09-16 14:11:10|23449.1|23437.1|23455.4|23443.4|23456.9|23444.9|23449.1|23437.1|5
1758031880000|2025-09-16 14:11:20|23453.4|23441.4|23457.9|23445.9|23460.4|23448.4|23453.4|23441.4|6
1758031890000|2025-09-16 14:11:30|23458.8|23446.8|23457.6|23445.6|23459.8|23447.8|23457.3|23445.3|7
1758031900000|2025-09-16 14:11:40|23456.6|23444.6|23457.9|23445.9|23457.9|23445.9|23456.6|23444.6|1
1758031910000|2025-09-16 14:11:50|23456.3|23444.3|23455.1|23443.1|23456.3|23444.3|23455.1|23443.1|26
1758031920000|2025-09-16 14:12:00|23454.1|23442.1|23448.8|23436.8|23454.1|23442.1|23448.8|23436.8|3
1758031930000|2025-09-16 14:12:10|23449.1|23437.1|23449.8|23437.8|23451.3|23439.3|23448.8|23436.8|1
1758031940000|2025-09-16 14:12:20|23450.1|23438.1|23430.9|23418.9|23450.4|23438.4|23430.9|23418.9|11
1758031950000|2025-09-16 14:12:30|23430.7|23418.7|23446.9|23434.9|23449.4|23437.4|23430.7|23418.7|3
1758031960000|2025-09-16 14:12:40|23448.4|23436.4|23449.4|23437.4|23454.4|23442.4|23448.4|23436.4|9
1758031970000|2025-09-16 14:12:50|23450.7|23438.7|23450.4|23438.4|23454.4|23442.4|23450.4|23438.4|3
1758031980000|2025-09-16 14:13:00|23449.1|23437.1|23465.9|23453.9|23465.9|23453.9|23449.1|23437.1|15
1758031990000|2025-09-16 14:13:10|23465.7|23453.7|23463.4|23451.4|23465.7|23453.7|23463.4|23451.4|3
1758032000000|2025-09-16 14:13:20|23464.4|23452.4|23462.9|23450.9|23465.4|23453.4|23460.9|23448.9|2
1758032010000|2025-09-16 14:13:30|23461.9|23449.9|23465.9|23453.9|23466.9|23454.9|23460.4|23448.4|4
1758032020000|2025-09-16 14:13:40|23465.4|23453.4|23463.4|23451.4|23465.7|23453.7|23459.4|23447.4|3
1758032030000|2025-09-16 14:13:50|23465.4|23453.4|23467.9|23455.9|23467.9|23455.9|23464.4|23452.4|3
1758032040000|2025-09-16 14:14:00|23470.4|23458.4|23473.4|23461.4|23475.4|23463.4|23467.9|23455.9|9
1758032050000|2025-09-16 14:14:10|23473.2|23461.2|23477.6|23465.6|23477.9|23465.9|23473.2|23461.2|29
1758032060000|2025-09-16 14:14:20|23477.3|23465.3|23472.9|23460.9|23477.3|23465.3|23472.6|23460.6|3
1758032070000|2025-09-16 14:14:30|23473.8|23461.8|23472.9|23460.9|23474.4|23462.4|23472.9|23460.9|8
1758032080000|2025-09-16 14:14:40|23472.6|23460.6|23480.4|23468.4|23480.4|23468.4|23472.6|23460.6|10
1758032090000|2025-09-16 14:14:50|23480.1|23468.1|23483.5|23471.5|23483.5|23471.5|23477.9|23465.9|2
1758032100000|2025-09-16 14:15:00|23481.3|23469.3|23495.4|23483.4|23496|23484|23481.3|23469.3|12
1758032110000|2025-09-16 14:15:10|23494.8|23482.8|23490.1|23478.1|23494.8|23482.8|23486.3|23474.3|25
1758032120000|2025-09-16 14:15:20|23490.4|23478.4|23482.6|23470.6|23490.4|23478.4|23482.3|23470.3|12
1758032130000|2025-09-16 14:15:30|23482.3|23470.3|23482.9|23470.9|23484.1|23472.1|23479.8|23467.8|7
1758032140000|2025-09-16 14:15:40|23482.6|23470.6|23481.7|23469.7|23487|23475|23481.3|23469.3|12
1758032150000|2025-09-16 14:15:50|23482.3|23470.3|23487.3|23475.3|23487.3|23475.3|23479.2|23467.2|12
1758032160000|2025-09-16 14:16:00|23487|23475|23482|23470|23487|23475|23482|23470|4
1758032170000|2025-09-16 14:16:10|23487.3|23475.3|23485.1|23473.1|23487.3|23475.3|23485.1|23473.1|3
1758032180000|2025-09-16 14:16:20|23484.1|23472.1|23485.1|23473.1|23486.1|23474.1|23484.1|23472.1|2
1758032190000|2025-09-16 14:16:30|23484.8|23472.8|23485.1|23473.1|23486.1|23474.1|23483.6|23471.6|1
1758032200000|2025-09-16 14:16:40|23484.8|23472.8|23480.1|23468.1|23484.8|23472.8|23480.1|23468.1|11
1758032210000|2025-09-16 14:16:50|23477.6|23465.6|23482.9|23470.9|23482.9|23470.9|23477.6|23465.6|5
1758032220000|2025-09-16 14:17:00|23483.8|23471.8|23483.6|23471.6|23483.8|23471.8|23480.1|23468.1|15
1758032230000|2025-09-16 14:17:10|||||||||1
1758032240000|2025-09-16 14:17:20|23487|23475|23483.6|23471.6|23488|23476|23483.6|23471.6|4
1758032250000|2025-09-16 14:17:30|23483|23471|23479.1|23467.1|23483|23471|23476.6|23464.6|24
1758032260000|2025-09-16 14:17:40|||||||||1
1758032270000|2025-09-16 14:17:50|23477.9|23465.9|23477.6|23465.6|23477.9|23465.9|23476.6|23464.6|1
1758032280000|2025-09-16 14:18:00|23476.6|23464.6|23482.6|23470.6|23482.6|23470.6|23476.6|23464.6|4
1758032290000|2025-09-16 14:18:10|23484.1|23472.1|23483.6|23471.6|23485.1|23473.1|23482.3|23470.3|3
1758032300000|2025-09-16 14:18:20|23482.6|23470.6|23482.3|23470.3|23482.6|23470.6|23482.3|23470.3|0
1758032310000|2025-09-16 14:18:30|23480.1|23468.1|23478.6|23466.6|23480.1|23468.1|23476.6|23464.6|6
1758032320000|2025-09-16 14:18:40|23479.5|23467.5|23479.5|23467.5|23479.5|23467.5|23479.5|23467.5|6
1758032330000|2025-09-16 14:18:50|23484.5|23472.5|23485.5|23473.5|23485.8|23473.8|23484.5|23472.5|2
1758032340000|2025-09-16 14:19:00|23484.5|23472.5|23473|23461|23484.5|23472.5|23473|23461|11
1758032350000|2025-09-16 14:19:10|23474.5|23462.5|23480.5|23468.5|23481.7|23469.7|23474.5|23462.5|10
1758032360000|2025-09-16 14:19:20|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|0
1758032370000|2025-09-16 14:19:30|23478|23466|23478|23466|23480.2|23468.2|23477|23465|2
1758032380000|2025-09-16 14:19:40|23477.7|23465.7|23475.5|23463.5|23477.7|23465.7|23475.5|23463.5|2
1758032390000|2025-09-16 14:19:50|23475.8|23463.8|23475.8|23463.8|23475.8|23463.8|23475.8|23463.8|4
1758032400000|2025-09-16 14:20:00|23475.5|23463.5|23480.9|23468.9|23480.9|23468.9|23473.9|23461.9|22
1758032410000|2025-09-16 14:20:10|23480.6|23468.6|23482.4|23470.4|23482.4|23470.4|23478.4|23466.4|3
1758032420000|2025-09-16 14:20:20|23483.7|23471.7|23489.3|23477.3|23489.6|23477.6|23483.7|23471.7|4
1758032430000|2025-09-16 14:20:30|23486.2|23474.2|23485.6|23473.6|23488.1|23476.1|23483.7|23471.7|12
1758032440000|2025-09-16 14:20:40|23485.9|23473.9|23480.6|23468.6|23485.9|23473.9|23480.6|23468.6|3
1758032450000|2025-09-16 14:20:50|23479.9|23467.9|23479.6|23467.6|23480.9|23468.9|23479.6|23467.6|7
1758032460000|2025-09-16 14:21:00|23478.1|23466.1|23476.2|23464.2|23478.4|23466.4|23474.3|23462.3|3
1758032470000|2025-09-16 14:21:10|23475.9|23463.9|23472.4|23460.4|23476.5|23464.5|23472.4|23460.4|5
1758032480000|2025-09-16 14:21:20|23468.7|23456.7|23463.4|23451.4|23468.7|23456.7|23457.4|23445.4|18
1758032490000|2025-09-16 14:21:30|23463.7|23451.7|23469.9|23457.9|23469.9|23457.9|23463.7|23451.7|5
1758032500000|2025-09-16 14:21:40|23471.2|23459.2|23475.9|23463.9|23478.4|23466.4|23471.2|23459.2|9
1758032510000|2025-09-16 14:21:50|23474.9|23462.9|23478.7|23466.7|23478.7|23466.7|23474.9|23462.9|5
1758032520000|2025-09-16 14:22:00|23479.9|23467.9|23478.7|23466.7|23481.2|23469.2|23478.7|23466.7|2
1758032530000|2025-09-16 14:22:10|23481.2|23469.2|23479.9|23467.9|23481.2|23469.2|23478.7|23466.7|0
1758032540000|2025-09-16 14:22:20|23479.6|23467.6|23478.7|23466.7|23479.6|23467.6|23477.1|23465.1|0
1758032550000|2025-09-16 14:22:30|23478.4|23466.4|23476.2|23464.2|23478.7|23466.7|23476.2|23464.2|3
1758032560000|2025-09-16 14:22:40|23475.9|23463.9|23474.9|23462.9|23476.2|23464.2|23474.9|23462.9|6
1758032570000|2025-09-16 14:22:50|23477.4|23465.4|23478.4|23466.4|23478.7|23466.7|23477.4|23465.4|4
1758032580000|2025-09-16 14:23:00|23479.3|23467.3|23478.4|23466.4|23482.1|23470.1|23478.4|23466.4|2
1758032590000|2025-09-16 14:23:10|23491.8|23479.8|23490.3|23478.3|23493.1|23481.1|23490.3|23478.3|21
1758032600000|2025-09-16 14:23:20|23490.6|23478.6|23493.1|23481.1|23493.1|23481.1|23490.3|23478.3|9
1758032610000|2025-09-16 14:23:30|23492.8|23480.8|23490.3|23478.3|23494.1|23482.1|23490.3|23478.3|3
1758032620000|2025-09-16 14:23:40|23491.8|23479.8|23494.9|23482.9|23494.9|23482.9|23491.8|23479.8|16
1758032630000|2025-09-16 14:23:50|23493.7|23481.7|23497.7|23485.7|23501.2|23489.2|23493.7|23481.7|7
1758032640000|2025-09-16 14:24:00|23498.7|23486.7|23489.8|23477.8|23499|23487|23489.5|23477.5|7
1758032650000|2025-09-16 14:24:10|23489.5|23477.5|23492.7|23480.7|23495.8|23483.8|23488.6|23476.6|23
1758032660000|2025-09-16 14:24:20|23491.7|23479.7|23490.2|23478.2|23492.7|23480.7|23487.4|23475.4|3
1758032670000|2025-09-16 14:24:30|23489.2|23477.2|23485.5|23473.5|23490.5|23478.5|23485.5|23473.5|7
1758032680000|2025-09-16 14:24:40|23481.7|23469.7|23477.7|23465.7|23482.7|23470.7|23477.7|23465.7|1
1758032690000|2025-09-16 14:24:50|23478|23466|23483.7|23471.7|23484|23472|23477.4|23465.4|7
1758032700000|2025-09-16 14:25:00|23481.7|23469.7|23479|23467|23482.7|23470.7|23478.7|23466.7|5
1758032710000|2025-09-16 14:25:10|23481.5|23469.5|23491.5|23479.5|23492.7|23480.7|23481.5|23469.5|9
1758032720000|2025-09-16 14:25:20|23491.2|23479.2|23492.7|23480.7|23493.7|23481.7|23491.2|23479.2|1
1758032730000|2025-09-16 14:25:30|23493.7|23481.7|23500.2|23488.2|23500.2|23488.2|23493.7|23481.7|5
1758032740000|2025-09-16 14:25:40|23501.2|23489.2|23499|23487|23501.2|23489.2|23498.7|23486.7|1
1758032750000|2025-09-16 14:25:50|23498.7|23486.7|23498.1|23486.1|23501.2|23489.2|23498.1|23486.1|27
1758032760000|2025-09-16 14:26:00|23497.1|23485.1|23494|23482|23497.1|23485.1|23494|23482|12
1758032770000|2025-09-16 14:26:10|23493.7|23481.7|23491.2|23479.2|23494|23482|23491.2|23479.2|1
1758032780000|2025-09-16 14:26:20|23490.2|23478.2|23484.2|23472.2|23490.2|23478.2|23482.3|23470.3|6
1758032790000|2025-09-16 14:26:30|23482|23470|23479.5|23467.5|23482.3|23470.3|23479.5|23467.5|0
1758032800000|2025-09-16 14:26:40|23478.6|23466.6|23482|23470|23482|23470|23478.6|23466.6|0
1758032810000|2025-09-16 14:26:50|23484.2|23472.2|23487|23475|23487|23475|23483.3|23471.3|6
1758032820000|2025-09-16 14:27:00|23486.7|23474.7|23483.3|23471.3|23486.7|23474.7|23483.3|23471.3|1
1758032830000|2025-09-16 14:27:10|23487|23475|23487|23475|23487|23475|23487|23475|1
1758032840000|2025-09-16 14:27:20|23488|23476|23487|23475|23488|23476|23486.7|23474.7|1
1758032850000|2025-09-16 14:27:30|23488|23476|23492.7|23480.7|23496.7|23484.7|23488|23476|19
1758032860000|2025-09-16 14:27:40|23494|23482|23494|23482|23494|23482|23494|23482|0
1758032870000|2025-09-16 14:27:50|23494.9|23482.9|23495.2|23483.2|23496.5|23484.5|23494.9|23482.9|1
1758032880000|2025-09-16 14:28:00|23494.9|23482.9|23486.5|23474.5|23494.9|23482.9|23486.5|23474.5|2
1758032890000|2025-09-16 14:28:10|23480.2|23468.2|23474|23462|23480.2|23468.2|23474|23462|26
1758032900000|2025-09-16 14:28:20|23476.7|23464.7|23478.7|23466.7|23479.9|23467.9|23476.5|23464.5|3
1758032910000|2025-09-16 14:28:30|23479.9|23467.9|23479|23467|23479.9|23467.9|23478.4|23466.4|1
1758032920000|2025-09-16 14:28:40|23479.9|23467.9|23476.2|23464.2|23479.9|23467.9|23476.2|23464.2|1
1758032930000|2025-09-16 14:28:50|23476.5|23464.5|23476.2|23464.2|23477.4|23465.4|23476.2|23464.2|1
1758032940000|2025-09-16 14:29:00|23475.2|23463.2|23476.5|23464.5|23477.4|23465.4|23474.9|23462.9|1
1758032950000|2025-09-16 14:29:10|23477.4|23465.4|23486.2|23474.2|23486.5|23474.5|23477.4|23465.4|7
1758032960000|2025-09-16 14:29:20|23484.6|23472.6|23485.6|23473.6|23485.6|23473.6|23484.6|23472.6|42
1758032970000|2025-09-16 14:29:30|23489.6|23477.6|23495.9|23483.9|23495.9|23483.9|23489.6|23477.6|6
1758032980000|2025-09-16 14:29:40|23495.6|23483.6|23492.1|23480.1|23495.9|23483.9|23492.1|23480.1|1
1758032990000|2025-09-16 14:29:50|23491.2|23479.2|23490.9|23478.9|23492.4|23480.4|23490.9|23478.9|2
1758033000000|2025-09-16 14:30:00|23490.6|23478.6|23493.1|23481.1|23494.4|23482.4|23489.6|23477.6|28
1758033010000|2025-09-16 14:30:10|23494.4|23482.4|23505.6|23493.6|23508.4|23496.4|23494.4|23482.4|7
1758033020000|2025-09-16 14:30:20|23507.8|23495.8|23507.8|23495.8|23507.8|23495.8|23506.6|23494.6|0
1758033030000|2025-09-16 14:30:30|23506.3|23494.3|23515.3|23503.3|23515.3|23503.3|23500.3|23488.3|13
1758033040000|2025-09-16 14:30:40|23514.1|23502.1|23510|23498|23514.1|23502.1|23510|23498|60
1758033050000|2025-09-16 14:30:50|23507.5|23495.5|23509.8|23497.8|23509.8|23497.8|23507.3|23495.3|3
1758033060000|2025-09-16 14:31:00|23510|23498|23509.8|23497.8|23510|23498|23509.8|23497.8|4
1758033070000|2025-09-16 14:31:10|23508.8|23496.8|23502|23490|23508.8|23496.8|23501|23489|1
1758033080000|2025-09-16 14:31:20|23501|23489|23499.8|23487.8|23501|23489|23499.5|23487.5|0
1758033090000|2025-09-16 14:31:30|23495|23483|23492.3|23480.3|23496|23484|23492.3|23480.3|0
1758033100000|2025-09-16 14:31:40|23491|23479|23492.3|23480.3|23492.3|23480.3|23491|23479|8
1758033110000|2025-09-16 14:31:50|23491.3|23479.3|23483.5|23471.5|23491.3|23479.3|23482.5|23470.5|4
1758033120000|2025-09-16 14:32:00|23482.5|23470.5|23482.5|23470.5|23482.5|23470.5|23479.8|23467.8|42
1758033130000|2025-09-16 14:32:10|23482.8|23470.8|23487.3|23475.3|23487.5|23475.5|23482.8|23470.8|4
1758033140000|2025-09-16 14:32:20|23486|23474|23482|23470|23486|23474|23479.8|23467.8|16
1758033150000|2025-09-16 14:32:30|23481|23469|23479.8|23467.8|23481|23469|23478.5|23466.5|1
1758033160000|2025-09-16 14:32:40|23478.8|23466.8|23479.5|23467.5|23479.8|23467.8|23477|23465|32
1758033170000|2025-09-16 14:32:50|23482.3|23470.3|23479.5|23467.5|23482.3|23470.3|23478.5|23466.5|11
1758033180000|2025-09-16 14:33:00|23478.5|23466.5|23479.8|23467.8|23479.8|23467.8|23476|23464|6
1758033190000|2025-09-16 14:33:10|23478.5|23466.5|23478.9|23466.9|23479.8|23467.8|23478.5|23466.5|38
1758033200000|2025-09-16 14:33:20|23477.9|23465.9|23460.4|23448.4|23477.9|23465.9|23458.6|23446.6|38
1758033210000|2025-09-16 14:33:30|23458.9|23446.9|23457.9|23445.9|23459.9|23447.9|23457.7|23445.7|27
1758033220000|2025-09-16 14:33:40|23457.7|23445.7|23463.9|23451.9|23463.9|23451.9|23457.7|23445.7|9
1758033230000|2025-09-16 14:33:50|23463.3|23451.3|23465.8|23453.8|23465.8|23453.8|23461.4|23449.4|8
1758033240000|2025-09-16 14:34:00|23464.9|23452.9|23458.9|23446.9|23464.9|23452.9|23458.9|23446.9|6
1758033250000|2025-09-16 14:34:10|23457.9|23445.9|23456.1|23444.1|23460.2|23448.2|23455.2|23443.2|12
1758033260000|2025-09-16 14:34:20|23454.2|23442.2|23458.9|23446.9|23458.9|23446.9|23452.9|23440.9|38
1758033270000|2025-09-16 14:34:30|23458.6|23446.6|23474.5|23462.5|23474.5|23462.5|23457.7|23445.7|17
1758033280000|2025-09-16 14:34:40|23475.4|23463.4|23474.2|23462.2|23477|23465|23474.2|23462.2|5
1758033290000|2025-09-16 14:34:50|23470.4|23458.4|23471.4|23459.4|23472|23460|23470.4|23458.4|2
1758033300000|2025-09-16 14:35:00|23470.4|23458.4|23466.7|23454.7|23470.7|23458.7|23466.7|23454.7|1
1758033310000|2025-09-16 14:35:10|23467|23455|23466.7|23454.7|23467|23455|23466.7|23454.7|3
1758033320000|2025-09-16 14:35:20|23467|23455|23470.4|23458.4|23471.4|23459.4|23467|23455|5
1758033330000|2025-09-16 14:35:30|23471.4|23459.4|23472.9|23460.9|23472.9|23460.9|23470.4|23458.4|5
1758033340000|2025-09-16 14:35:40|23473.9|23461.9|23479.5|23467.5|23482.9|23470.9|23473.9|23461.9|3
1758033350000|2025-09-16 14:35:50|23479.2|23467.2|23479.5|23467.5|23479.5|23467.5|23479.2|23467.2|0
1758033360000|2025-09-16 14:36:00|23480.7|23468.7|23478.9|23466.9|23481.7|23469.7|23478.9|23466.9|1
1758033370000|2025-09-16 14:36:10|23477.9|23465.9|23474.2|23462.2|23477.9|23465.9|23474.2|23462.2|0
1758033380000|2025-09-16 14:36:20|23473.9|23461.9|23474.2|23462.2|23475.2|23463.2|23471.4|23459.4|3
1758033390000|2025-09-16 14:36:30|23471.4|23459.4|23477|23465|23477|23465|23467|23455|6
1758033400000|2025-09-16 14:36:40|23476.4|23464.4|23472.9|23460.9|23476.7|23464.7|23472.9|23460.9|3
1758033410000|2025-09-16 14:36:50|23473.9|23461.9|23472.4|23460.4|23473.9|23461.9|23471.7|23459.7|36
1758033420000|2025-09-16 14:37:00|23471.4|23459.4|23471.1|23459.1|23471.4|23459.4|23471.1|23459.1|0
1758033430000|2025-09-16 14:37:10|23473.6|23461.6|23478.3|23466.3|23478.3|23466.3|23473.6|23461.6|51
1758033440000|2025-09-16 14:37:20|23478.1|23466.1|23489.3|23477.3|23490.8|23478.8|23478.1|23466.1|6
1758033450000|2025-09-16 14:37:30|23488.3|23476.3|23488.1|23476.1|23488.3|23476.3|23487.8|23475.8|2
1758033460000|2025-09-16 14:37:40|23487.5|23475.5|23488.1|23476.1|23488.1|23476.1|23487.5|23475.5|0
1758033470000|2025-09-16 14:37:50|23488.9|23476.9|23489.7|23477.7|23493.3|23481.3|23488.7|23476.7|141
1758033480000|2025-09-16 14:38:00|23488.7|23476.7|23484.7|23472.7|23488.7|23476.7|23482.8|23470.8|72
1758033490000|2025-09-16 14:38:10|23483.7|23471.7|23477.8|23465.8|23484.7|23472.7|23476.2|23464.2|11
1758033500000|2025-09-16 14:38:20|23476.5|23464.5|23475.3|23463.3|23476.5|23464.5|23475|23463|3
1758033510000|2025-09-16 14:38:30|23477.8|23465.8|23477.8|23465.8|23480.3|23468.3|23477.8|23465.8|3
1758033520000|2025-09-16 14:38:40|23477.2|23465.2|23476|23464|23481|23469|23476|23464|42
1758033530000|2025-09-16 14:38:50|23477.9|23465.9|23484.1|23472.1|23484.7|23472.7|23476|23464|5
1758033540000|2025-09-16 14:39:00|23483.6|23471.6|23481.6|23469.6|23483.6|23471.6|23481.6|23469.6|1
1758033550000|2025-09-16 14:39:10|23480.7|23468.7|23474.7|23462.7|23480.7|23468.7|23474.7|23462.7|12
1758033560000|2025-09-16 14:39:20|23475.7|23463.7|23479.1|23467.1|23479.4|23467.4|23475.7|23463.7|1
1758033570000|2025-09-16 14:39:30|23483.2|23471.2|23477.9|23465.9|23484.1|23472.1|23476.6|23464.6|7
1758033580000|2025-09-16 14:39:40|23476.9|23464.9|23475.7|23463.7|23476.9|23464.9|23475.7|23463.7|1
1758033590000|2025-09-16 14:39:50|23476.6|23464.6|23472.2|23460.2|23476.9|23464.9|23470.7|23458.7|5
1758033600000|2025-09-16 14:40:00|23471.9|23459.9|23474.4|23462.4|23474.7|23462.7|23470.7|23458.7|35
1758033610000|2025-09-16 14:40:10|23473.5|23461.5|23471|23459|23474.4|23462.4|23469.7|23457.7|4
1758033620000|2025-09-16 14:40:20|23470.7|23458.7|23472.2|23460.2|23472.2|23460.2|23468.2|23456.2|4
1758033630000|2025-09-16 14:40:30|23471.9|23459.9|23470.7|23458.7|23478.2|23466.2|23470.7|23458.7|15
1758033640000|2025-09-16 14:40:40|23471.6|23459.6|23471.1|23459.1|23471.6|23459.6|23471.1|23459.1|13
1758033650000|2025-09-16 14:40:50|23468.8|23456.8|23468.8|23456.8|23470.1|23458.1|23468.8|23456.8|2
1758033660000|2025-09-16 14:41:00|23466.3|23454.3|23471.1|23459.1|23471.6|23459.6|23466.1|23454.1|3
1758033670000|2025-09-16 14:41:10|23469.1|23457.1|23479.8|23467.8|23479.8|23467.8|23468.6|23456.6|9
1758033680000|2025-09-16 14:41:20|23483.9|23471.9|23481.6|23469.6|23483.9|23471.9|23476.1|23464.1|10
1758033690000|2025-09-16 14:41:30|23481.1|23469.1|23478.9|23466.9|23481.1|23469.1|23478.6|23466.6|0
1758033700000|2025-09-16 14:41:40|23483.6|23471.6|23481.1|23469.1|23483.9|23471.9|23481.1|23469.1|20
1758033710000|2025-09-16 14:41:50|23482.6|23470.6|23483.9|23471.9|23484.1|23472.1|23481.6|23469.6|3
1758033720000|2025-09-16 14:42:00|23483.6|23471.6|23481.6|23469.6|23485.1|23473.1|23481.6|23469.6|4
1758033730000|2025-09-16 14:42:10|23485.1|23473.1|23484.5|23472.5|23485.1|23473.1|23484.5|23472.5|64
1758033740000|2025-09-16 14:42:20|23487|23475|23485.8|23473.8|23487|23475|23484.5|23472.5|1
1758033750000|2025-09-16 14:42:30|23485.5|23473.5|23485.5|23473.5|23485.8|23473.8|23480.5|23468.5|2
1758033760000|2025-09-16 14:42:40|23484.5|23472.5|23485.8|23473.8|23486.7|23474.7|23484.5|23472.5|1
1758033770000|2025-09-16 14:42:50|23485.5|23473.5|23480.5|23468.5|23487|23475|23480.5|23468.5|5
1758033780000|2025-09-16 14:43:00|23479.5|23467.5|23476.1|23464.1|23481.1|23469.1|23475.5|23463.5|18
1758033790000|2025-09-16 14:43:10|23475.1|23463.1|23474.8|23462.8|23476.4|23464.4|23474.8|23462.8|2
1758033800000|2025-09-16 14:43:20|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|2
1758033810000|2025-09-16 14:43:30|23473.6|23461.6|23471.4|23459.4|23473.6|23461.6|23471.4|23459.4|2
1758033820000|2025-09-16 14:43:40|23472.3|23460.3|23469.2|23457.2|23474.2|23462.2|23467|23455|34
1758033830000|2025-09-16 14:43:50|23468.3|23456.3|23468|23456|23468.3|23456.3|23467.7|23455.7|146
1758033840000|2025-09-16 14:44:00|23467.7|23455.7|23469.2|23457.2|23469.2|23457.2|23466.5|23454.5|2
1758033850000|2025-09-16 14:44:10|23469|23457|23468.4|23456.4|23472.4|23460.4|23468.4|23456.4|110
1758033860000|2025-09-16 14:44:20|23468.7|23456.7|23471.5|23459.5|23471.5|23459.5|23468.7|23456.7|5
1758033870000|2025-09-16 14:44:30|23471.2|23459.2|23466.2|23454.2|23471.2|23459.2|23463.3|23451.3|5
1758033880000|2025-09-16 14:44:40|23465.9|23453.9|23462.7|23450.7|23465.9|23453.9|23461.8|23449.8|7
1758033890000|2025-09-16 14:44:50|23461.8|23449.8|23467.4|23455.4|23467.4|23455.4|23455.5|23443.5|29
1758033900000|2025-09-16 14:45:00|23469.9|23457.9|23480.5|23468.5|23481.2|23469.2|23469.9|23457.9|13
1758033910000|2025-09-16 14:45:10|23482.4|23470.4|23482.7|23470.7|23482.7|23470.7|23481.5|23469.5|2
1758033920000|2025-09-16 14:45:20|23487.7|23475.7|23491.2|23479.2|23491.2|23479.2|23487.4|23475.4|2
1758033930000|2025-09-16 14:45:30|23490.2|23478.2|23485.2|23473.2|23494.9|23482.9|23482.7|23470.7|16
1758033940000|2025-09-16 14:45:40|23486.2|23474.2|23491.2|23479.2|23491.2|23479.2|23486.2|23474.2|4
1758033950000|2025-09-16 14:45:50|23492.4|23480.4|23487.4|23475.4|23493.7|23481.7|23487.4|23475.4|11
1758033960000|2025-09-16 14:46:00|23486.5|23474.5|23484.9|23472.9|23486.5|23474.5|23484|23472|0
1758033970000|2025-09-16 14:46:10|23485.2|23473.2|23483.1|23471.1|23485.2|23473.2|23482.1|23470.1|77
1758033980000|2025-09-16 14:46:20|||||||||4
1758033990000|2025-09-16 14:46:30|23484.1|23472.1|23493.8|23481.8|23493.8|23481.8|23484.1|23472.1|157
1758034000000|2025-09-16 14:46:40|23491.3|23479.3|23485.3|23473.3|23493.8|23481.8|23485.3|23473.3|2
1758034010000|2025-09-16 14:46:50|23486.3|23474.3|23491.3|23479.3|23495|23483|23482.5|23470.5|6
1758034020000|2025-09-16 14:47:00|23491.6|23479.6|23493.8|23481.8|23494.1|23482.1|23491.6|23479.6|1
1758034030000|2025-09-16 14:47:10|23501.3|23489.3|23494.1|23482.1|23501.3|23489.3|23492.8|23480.8|9
1758034040000|2025-09-16 14:47:20|23497.8|23485.8|23500.3|23488.3|23501.3|23489.3|23497.8|23485.8|5
1758034050000|2025-09-16 14:47:30|23500|23488|23496.3|23484.3|23501.6|23489.6|23496.3|23484.3|15
1758034060000|2025-09-16 14:47:40|23494.4|23482.4|23496.3|23484.3|23496.3|23484.3|23494.4|23482.4|2
1758034070000|2025-09-16 14:47:50|23496.6|23484.6|23489.7|23477.7|23496.6|23484.6|23485.3|23473.3|25
1758034080000|2025-09-16 14:48:00|23488.7|23476.7|23477.4|23465.4|23488.7|23476.7|23477.4|23465.4|4
1758034090000|2025-09-16 14:48:10|23479.4|23467.4|23479.9|23467.9|23480.9|23468.9|23476.5|23464.5|4
1758034100000|2025-09-16 14:48:20|23480.9|23468.9|23482.4|23470.4|23482.4|23470.4|23480.9|23468.9|1
1758034110000|2025-09-16 14:48:30|23482.2|23470.2|23482.4|23470.4|23482.4|23470.4|23482.2|23470.2|1
1758034120000|2025-09-16 14:48:40|23482.2|23470.2|23492.4|23480.4|23492.4|23480.4|23482.2|23470.2|2
1758034130000|2025-09-16 14:48:50|23494.4|23482.4|23496.9|23484.9|23501.9|23489.9|23494.4|23482.4|13
1758034140000|2025-09-16 14:49:00|23504.4|23492.4|23511.3|23499.3|23511.3|23499.3|23503.8|23491.8|12
1758034150000|2025-09-16 14:49:10|23511.6|23499.6|23506.3|23494.3|23511.6|23499.6|23506.3|23494.3|1
1758034160000|2025-09-16 14:49:20|23504.4|23492.4|23504.4|23492.4|23505.9|23493.9|23499.4|23487.4|114
1758034170000|2025-09-16 14:49:30|23504.1|23492.1|23501.9|23489.9|23504.7|23492.7|23499.4|23487.4|5
1758034180000|2025-09-16 14:49:40|23500.9|23488.9|23499.9|23487.9|23502.4|23490.4|23499.9|23487.9|0
1758034190000|2025-09-16 14:49:50|23499.7|23487.7|23501.2|23489.2|23501.2|23489.2|23496.2|23484.2|17
1758034200000|2025-09-16 14:50:00|23503.1|23491.1|23504.4|23492.4|23504.4|23492.4|23497.4|23485.4|40
1758034210000|2025-09-16 14:50:10|23504.7|23492.7|23504.4|23492.4|23504.9|23492.9|23504.1|23492.1|0
1758034220000|2025-09-16 14:50:20|23503.4|23491.4|23498.1|23486.1|23503.4|23491.4|23498.1|23486.1|0
1758034230000|2025-09-16 14:50:30|23498.4|23486.4|23489.4|23477.4|23498.4|23486.4|23489.4|23477.4|11
1758034240000|2025-09-16 14:50:40|23486.9|23474.9|23498.1|23486.1|23498.1|23486.1|23486.9|23474.9|13
1758034250000|2025-09-16 14:50:50|23496.2|23484.2|23496.9|23484.9|23496.9|23484.9|23496.2|23484.2|3
1758034260000|2025-09-16 14:51:00|23495.6|23483.6|23500.6|23488.6|23500.6|23488.6|23495.6|23483.6|3
1758034270000|2025-09-16 14:51:10|23500.3|23488.3|23497.6|23485.6|23500.3|23488.3|23495.3|23483.3|46
1758034280000|2025-09-16 14:51:20|23496.3|23484.3|23494.1|23482.1|23496.3|23484.3|23493.8|23481.8|5
1758034290000|2025-09-16 14:51:30|23493.8|23481.8|23482.6|23470.6|23493.8|23481.8|23482.6|23470.6|14
1758034300000|2025-09-16 14:51:40|23483.5|23471.5|23474.4|23462.4|23483.8|23471.8|23474.4|23462.4|6
1758034310000|2025-09-16 14:51:50|23474.7|23462.7|23468.8|23456.8|23476.3|23464.3|23467.8|23455.8|19
1758034320000|2025-09-16 14:52:00|23469.1|23457.1|23452.2|23440.2|23470.3|23458.3|23450.9|23438.9|13
1758034330000|2025-09-16 14:52:10|23451.9|23439.9|23451.9|23439.9|23456.9|23444.9|23449.7|23437.7|29
1758034340000|2025-09-16 14:52:20|23450.9|23438.9|23452.4|23440.4|23453.1|23441.1|23450.6|23438.6|4
1758034350000|2025-09-16 14:52:30|23453.4|23441.4|23455.3|23443.3|23456.9|23444.9|23452.2|23440.2|28
1758034360000|2025-09-16 14:52:40|23455.6|23443.6|23454.7|23442.7|23455.6|23443.6|23453.1|23441.1|64
1758034370000|2025-09-16 14:52:50|23454.4|23442.4|23455.9|23443.9|23456.9|23444.9|23454.4|23442.4|6
1758034380000|2025-09-16 14:53:00|23454.9|23442.9|23462.7|23450.7|23464.9|23452.9|23454.4|23442.4|26
1758034390000|2025-09-16 14:53:10|23462.4|23450.4|23465.5|23453.5|23466.5|23454.5|23462.4|23450.4|15
1758034400000|2025-09-16 14:53:20|23464.9|23452.9|23463|23451|23467.7|23455.7|23463|23451|55
1758034410000|2025-09-16 14:53:30|23459.3|23447.3|23458.3|23446.3|23459.3|23447.3|23457.7|23445.7|3
1758034420000|2025-09-16 14:53:40|23459.3|23447.3|23465.8|23453.8|23465.8|23453.8|23458.3|23446.3|5
1758034430000|2025-09-16 14:53:50|23466.8|23454.8|23465.5|23453.5|23471.8|23459.8|23465.5|23453.5|4
1758034440000|2025-09-16 14:54:00|23466.8|23454.8|23478|23466|23478|23466|23466.8|23454.8|7
1758034450000|2025-09-16 14:54:10|23476.1|23464.1|23475.5|23463.5|23476.1|23464.1|23475.5|23463.5|1
1758034460000|2025-09-16 14:54:20|23474.6|23462.6|23480.2|23468.2|23481.2|23469.2|23473|23461|33
1758034470000|2025-09-16 14:54:30|23481.5|23469.5|23485.2|23473.2|23485.2|23473.2|23481.5|23469.5|3
1758034480000|2025-09-16 14:54:40|23486.2|23474.2|23482.5|23470.5|23486.2|23474.2|23482.5|23470.5|5
1758034490000|2025-09-16 14:54:50|23482.7|23470.7|23490|23478|23490.5|23478.5|23482.7|23470.7|11
1758034500000|2025-09-16 14:55:00|23490.5|23478.5|23492.7|23480.7|23493.7|23481.7|23490.2|23478.2|2
1758034510000|2025-09-16 14:55:10|23490.2|23478.2|23489|23477|23491.5|23479.5|23487.5|23475.5|25
1758034520000|2025-09-16 14:55:20|23488|23476|23485|23473|23488|23476|23483.7|23471.7|5
1758034530000|2025-09-16 14:55:30|23484|23472|23475.5|23463.5|23485|23473|23475.5|23463.5|7
1758034540000|2025-09-16 14:55:40|23473.3|23461.3|23475.5|23463.5|23475.5|23463.5|23470.8|23458.8|2
1758034550000|2025-09-16 14:55:50|23474.3|23462.3|23469.6|23457.6|23474.3|23462.3|23469.6|23457.6|0
1758034560000|2025-09-16 14:56:00|23468.6|23456.6|23461.1|23449.1|23468.6|23456.6|23458.3|23446.3|40
1758034570000|2025-09-16 14:56:10|23460.5|23448.5|23473|23461|23473.3|23461.3|23459.6|23447.6|29
1758034580000|2025-09-16 14:56:20|23473.3|23461.3|23478.6|23466.6|23478.6|23466.6|23473|23461|34
1758034590000|2025-09-16 14:56:30|23477.3|23465.3|23470.1|23458.1|23477.3|23465.3|23470.1|23458.1|16
1758034600000|2025-09-16 14:56:40|23469.2|23457.2|23472.6|23460.6|23475.1|23463.1|23469.2|23457.2|11
1758034610000|2025-09-16 14:56:50|23470.1|23458.1|23475.1|23463.1|23475.1|23463.1|23470.1|23458.1|4
1758034620000|2025-09-16 14:57:00|23473.6|23461.6|23486.1|23474.1|23486.1|23474.1|23473.6|23461.6|24
1758034630000|2025-09-16 14:57:10|23487.1|23475.1|23488.6|23476.6|23488.6|23476.6|23487.1|23475.1|11
1758034640000|2025-09-16 14:57:20|23489.6|23477.6|23490.8|23478.8|23490.8|23478.8|23489.6|23477.6|2
1758034650000|2025-09-16 14:57:30|23492.7|23480.7|23491.1|23479.1|23493|23481|23491.1|23479.1|7
1758034660000|2025-09-16 14:57:40|23494|23482|23490.5|23478.5|23494|23482|23490.5|23478.5|4
1758034670000|2025-09-16 14:57:50|23489.6|23477.6|23488.6|23476.6|23489.6|23477.6|23486.1|23474.1|3
1758034680000|2025-09-16 14:58:00|23487.3|23475.3|23486.1|23474.1|23487.6|23475.6|23485.1|23473.1|8
1758034690000|2025-09-16 14:58:10|23488.6|23476.6|23495.4|23483.4|23498.6|23486.6|23487.6|23475.6|19
1758034700000|2025-09-16 14:58:20|23496.4|23484.4|23496.4|23484.4|23499.8|23487.8|23496.4|23484.4|17
1758034710000|2025-09-16 14:58:30|23497.9|23485.9|23500.1|23488.1|23501.7|23489.7|23497.9|23485.9|3
1758034720000|2025-09-16 14:58:40|23498.9|23486.9|23499.2|23487.2|23499.2|23487.2|23498.9|23486.9|3
1758034730000|2025-09-16 14:58:50|23502.6|23490.6|23501.7|23489.7|23503.6|23491.6|23501.1|23489.1|6
1758034740000|2025-09-16 14:59:00|23503.9|23491.9|23496.1|23484.1|23503.9|23491.9|23496.1|23484.1|11
1758034750000|2025-09-16 14:59:10|23496.4|23484.4|23502.1|23490.1|23502.1|23490.1|23496.1|23484.1|7
1758034760000|2025-09-16 14:59:20|23501.1|23489.1|23498.6|23486.6|23503.9|23491.9|23498.6|23486.6|2
1758034770000|2025-09-16 14:59:30|23499.8|23487.8|23501.4|23489.4|23503.6|23491.6|23499.8|23487.8|1
1758034780000|2025-09-16 14:59:40|23502.4|23490.4|23503.6|23491.6|23503.6|23491.6|23501.1|23489.1|1
1758034790000|2025-09-16 14:59:50|23502.6|23490.6|23501.1|23489.1|23502.6|23490.6|23501.1|23489.1|9
1758034800000|2025-09-16 15:00:00|23502.6|23490.6|23530.2|23518.2|23534.6|23522.6|23502.6|23490.6|72
1758034810000|2025-09-16 15:00:10|23530|23518|23516.8|23504.8|23530.5|23518.5|23516.8|23504.8|29
1758034820000|2025-09-16 15:00:20|23515.8|23503.8|23522.1|23510.1|23522.1|23510.1|23512.1|23500.1|6
1758034830000|2025-09-16 15:00:30|23523|23511|23511.1|23499.1|23523|23511|23511.1|23499.1|7
1758034840000|2025-09-16 15:00:40|23510.8|23498.8|23522.1|23510.1|23524.6|23512.6|23510.5|23498.5|10
1758034850000|2025-09-16 15:00:50|23519.6|23507.6|23535.5|23523.5|23535.5|23523.5|23519.6|23507.6|7
1758034860000|2025-09-16 15:01:00|23533.6|23521.6|23523.9|23511.9|23533.6|23521.6|23523|23511|22
1758034870000|2025-09-16 15:01:10|23525.8|23513.8|23513.6|23501.6|23526.1|23514.1|23512.1|23500.1|2
1758034880000|2025-09-16 15:01:20|23512.1|23500.1|23522.6|23510.6|23522.6|23510.6|23508.6|23496.6|7
1758034890000|2025-09-16 15:01:30|23522.4|23510.4|23528|23516|23528|23516|23521.1|23509.1|6
1758034900000|2025-09-16 15:01:40|23529|23517|23542.7|23530.7|23542.7|23530.7|23528|23516|25
1758034910000|2025-09-16 15:01:50|23544.7|23532.7|23542.5|23530.5|23546.2|23534.2|23537.1|23525.1|14
1758034920000|2025-09-16 15:02:00|23541.5|23529.5|23539|23527|23547.5|23535.5|23539|23527|4
1758034930000|2025-09-16 15:02:10|23540|23528|23538.7|23526.7|23540.3|23528.3|23538.7|23526.7|4
1758034940000|2025-09-16 15:02:20|23540.3|23528.3|23541.5|23529.5|23541.5|23529.5|23540.3|23528.3|3
1758034950000|2025-09-16 15:02:30|23541.2|23529.2|23540|23528|23545|23533|23540|23528|3
1758034960000|2025-09-16 15:02:40|23539.7|23527.7|23540|23528|23540|23528|23538.7|23526.7|4
1758034970000|2025-09-16 15:02:50|23538.7|23526.7|23546.5|23534.5|23546.5|23534.5|23538.7|23526.7|4
1758034980000|2025-09-16 15:03:00|23545.9|23533.9|23549.3|23537.3|23550.5|23538.5|23537.5|23525.5|8
1758034990000|2025-09-16 15:03:10|23550.5|23538.5|23550.5|23538.5|23552.1|23540.1|23548|23536|5
1758035000000|2025-09-16 15:03:20|23551.8|23539.8|23550.5|23538.5|23551.8|23539.8|23550.5|23538.5|0
1758035010000|2025-09-16 15:03:30|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|23541.1|23529.1|9
1758035020000|2025-09-16 15:03:40|23549.9|23537.9|23550.8|23538.8|23551.1|23539.1|23549.9|23537.9|25
1758035030000|2025-09-16 15:03:50|23550.5|23538.5|23543.6|23531.6|23550.5|23538.5|23542.1|23530.1|7
1758035040000|2025-09-16 15:04:00|23542.4|23530.4|23543.6|23531.6|23546.1|23534.1|23539.9|23527.9|4
1758035050000|2025-09-16 15:04:10|23542.8|23530.8|23545.5|23533.5|23545.8|23533.8|23541.8|23529.8|22
1758035060000|2025-09-16 15:04:20|||||||||1
1758035070000|2025-09-16 15:04:30|23543|23531|23543|23531|23544.6|23532.6|23543|23531|2
1758035080000|2025-09-16 15:04:40|23542.8|23530.8|23542.1|23530.1|23545.5|23533.5|23539.3|23527.3|4
1758035090000|2025-09-16 15:04:50|23540.8|23528.8|23535.5|23523.5|23540.8|23528.8|23533|23521|4
1758035100000|2025-09-16 15:05:00|23534.6|23522.6|23533.3|23521.3|23534.6|23522.6|23533.3|23521.3|1
1758035110000|2025-09-16 15:05:10|23534.3|23522.3|23538.3|23526.3|23538.6|23526.6|23534.3|23522.3|7
1758035130000|2025-09-16 15:05:30|23535.5|23523.5|23534.3|23522.3|23538.3|23526.3|23534.3|23522.3|2
1758035140000|2025-09-16 15:05:40|23534.6|23522.6|23532.1|23520.1|23534.6|23522.6|23530.5|23518.5|4
1758035150000|2025-09-16 15:05:50|23530.5|23518.5|23525.5|23513.5|23531.1|23519.1|23525.5|23513.5|1
1758035160000|2025-09-16 15:06:00|23524.3|23512.3|23523|23511|23524.3|23512.3|23523|23511|1
1758035170000|2025-09-16 15:06:10|23526.7|23514.7|23528|23516|23530.8|23518.8|23526.7|23514.7|5
1758035180000|2025-09-16 15:06:20|23528.6|23516.6|23529.6|23517.6|23529.6|23517.6|23528.6|23516.6|1
1758035190000|2025-09-16 15:06:30|23529.9|23517.9|23536.8|23524.8|23536.8|23524.8|23529.9|23517.9|7
1758035200000|2025-09-16 15:06:40|23535.5|23523.5|23525.5|23513.5|23535.5|23523.5|23525.5|23513.5|4
1758035210000|2025-09-16 15:06:50|23526.1|23514.1|23525.8|23513.8|23526.1|23514.1|23524.6|23512.6|1
1758035220000|2025-09-16 15:07:00|23525.5|23513.5|23535.5|23523.5|23535.5|23523.5|23525.5|23513.5|3
1758035230000|2025-09-16 15:07:10|23534.6|23522.6|23533.6|23521.6|23535.5|23523.5|23533|23521|1
1758035240000|2025-09-16 15:07:20|23537.1|23525.1|23537.1|23525.1|23539.9|23527.9|23536.1|23524.1|7
1758035250000|2025-09-16 15:07:30|23538|23526|23535.8|23523.8|23538.3|23526.3|23535.8|23523.8|2
1758035260000|2025-09-16 15:07:40|23536.8|23524.8|23539.9|23527.9|23539.9|23527.9|23535.8|23523.8|10
1758035270000|2025-09-16 15:07:50|23538.9|23526.9|23544.2|23532.2|23546.7|23534.7|23538.9|23526.9|11
1758035280000|2025-09-16 15:08:00|23543.9|23531.9|23545.2|23533.2|23545.2|23533.2|23542.7|23530.7|2
1758035290000|2025-09-16 15:08:10|23546.1|23534.1|23547.7|23535.7|23547.7|23535.7|23546.1|23534.1|3
1758035300000|2025-09-16 15:08:20|23548.6|23536.6|23548.9|23536.9|23548.9|23536.9|23548.6|23536.6|2
1758035310000|2025-09-16 15:08:30|23548.3|23536.3|23542.7|23530.7|23548.3|23536.3|23542.7|23530.7|21
1758035320000|2025-09-16 15:08:40|23543.9|23531.9|23544.2|23532.2|23548.9|23536.9|23539.2|23527.2|19
1758035330000|2025-09-16 15:08:50|23545.2|23533.2|23546.1|23534.1|23546.1|23534.1|23543.6|23531.6|0
1758035340000|2025-09-16 15:09:00|23545.2|23533.2|23547.7|23535.7|23547.7|23535.7|23545.2|23533.2|6
1758035350000|2025-09-16 15:09:10|23548.9|23536.9|23553.9|23541.9|23553.9|23541.9|23548.6|23536.6|8
1758035360000|2025-09-16 15:09:20|23553.6|23541.6|23552.9|23540.9|23553.9|23541.9|23552.4|23540.4|5
1758035370000|2025-09-16 15:09:30|23553.9|23541.9|23553|23541|23556.1|23544.1|23551.1|23539.1|42
1758035380000|2025-09-16 15:09:40|23550.8|23538.8|23549.9|23537.9|23553.6|23541.6|23549.6|23537.6|8
1758035390000|2025-09-16 15:09:50|23552.8|23540.8|23553.6|23541.6|23553.6|23541.6|23552.8|23540.8|6
1758035400000|2025-09-16 15:10:00|23553.3|23541.3|23552.4|23540.4|23553.3|23541.3|23548.6|23536.6|14
1758035410000|2025-09-16 15:10:10|23552.7|23540.7|23553.6|23541.6|23553.6|23541.6|23552.7|23540.7|6
1758035420000|2025-09-16 15:10:20|23552.4|23540.4|23552.1|23540.1|23552.4|23540.4|23547.8|23535.8|7
1758035430000|2025-09-16 15:10:30|23553.3|23541.3|23549.9|23537.9|23553.3|23541.3|23549.6|23537.6|5
1758035440000|2025-09-16 15:10:40|23548.6|23536.6|23554.9|23542.9|23554.9|23542.9|23547.7|23535.7|24
1758035450000|2025-09-16 15:10:50|23554.6|23542.6|23558.6|23546.6|23563.9|23551.9|23552.7|23540.7|19
1758035460000|2025-09-16 15:11:00|23557.7|23545.7|23561.4|23549.4|23563.9|23551.9|23557.7|23545.7|3
1758035470000|2025-09-16 15:11:10|23559.2|23547.2|23558.6|23546.6|23560.2|23548.2|23558.6|23546.6|4
1758035480000|2025-09-16 15:11:20|23558.9|23546.9|23561.4|23549.4|23561.4|23549.4|23558.6|23546.6|3
1758035490000|2025-09-16 15:11:30|23561.1|23549.1|23560.2|23548.2|23561.1|23549.1|23560.2|23548.2|1
1758035500000|2025-09-16 15:11:40|23561.1|23549.1|23557.7|23545.7|23561.1|23549.1|23553.6|23541.6|21
1758035510000|2025-09-16 15:11:50|23557.4|23545.4|23548.9|23536.9|23557.4|23545.4|23548.9|23536.9|3
1758035520000|2025-09-16 15:12:00|23547.9|23535.9|23556.4|23544.4|23556.4|23544.4|23547.9|23535.9|3
1758035530000|2025-09-16 15:12:10|23556.1|23544.1|23561.1|23549.1|23561.1|23549.1|23555.2|23543.2|6
1758035540000|2025-09-16 15:12:20|23561.4|23549.4|23558.6|23546.6|23563.6|23551.6|23558.6|23546.6|2
1758035550000|2025-09-16 15:12:30|23558.9|23546.9|23561.1|23549.1|23561.7|23549.7|23558.9|23546.9|1
1758035560000|2025-09-16 15:12:40|23563.6|23551.6|23560.4|23548.4|23563.6|23551.6|23559.5|23547.5|55
1758035570000|2025-09-16 15:12:50|23561.1|23549.1|23563.6|23551.6|23563.6|23551.6|23561.1|23549.1|12
1758035580000|2025-09-16 15:13:00|23564.6|23552.6|23562.4|23550.4|23564.9|23552.9|23562.4|23550.4|32
1758035590000|2025-09-16 15:13:10|23561.1|23549.1|23563.6|23551.6|23563.6|23551.6|23560.8|23548.8|8
1758035600000|2025-09-16 15:13:20|23562.4|23550.4|23562.1|23550.1|23563.1|23551.1|23560.8|23548.8|4
1758035610000|2025-09-16 15:13:30|23561.1|23549.1|23565.8|23553.8|23565.8|23553.8|23560.8|23548.8|7
1758035620000|2025-09-16 15:13:40|23566.8|23554.8|23565.6|23553.6|23568.7|23556.7|23565.6|23553.6|5
1758035630000|2025-09-16 15:13:50|23564.6|23552.6|23563.3|23551.3|23564.6|23552.6|23563.3|23551.3|2
1758035640000|2025-09-16 15:14:00|23561.8|23549.8|23560.8|23548.8|23561.8|23549.8|23560.6|23548.6|4
1758035650000|2025-09-16 15:14:10|23561.8|23549.8|23566.5|23554.5|23566.5|23554.5|23561.8|23549.8|2
1758035660000|2025-09-16 15:14:20|23565.6|23553.6|23565.6|23553.6|23565.8|23553.8|23564.6|23552.6|3
1758035670000|2025-09-16 15:14:30|23565.8|23553.8|23560.8|23548.8|23565.8|23553.8|23560.8|23548.8|6
1758035680000|2025-09-16 15:14:40|23563.6|23551.6|23563.3|23551.3|23564.6|23552.6|23563.3|23551.3|4
1758035690000|2025-09-16 15:14:50|23563.6|23551.6|23566.8|23554.8|23566.8|23554.8|23563.6|23551.6|3
1758035700000|2025-09-16 15:15:00|23566.5|23554.5|23565.8|23553.8|23566.5|23554.5|23564.3|23552.3|6
1758035710000|2025-09-16 15:15:10|23563.1|23551.1|23560.8|23548.8|23563.1|23551.1|23560.8|23548.8|17
1758035720000|2025-09-16 15:15:20|23562.1|23550.1|23561.1|23549.1|23562.1|23550.1|23561.1|23549.1|5
1758035730000|2025-09-16 15:15:30|23562.1|23550.1|23563.3|23551.3|23564.6|23552.6|23562.1|23550.1|0
1758035740000|2025-09-16 15:15:40|23563.1|23551.1|23562.8|23550.8|23563.1|23551.1|23562.1|23550.1|8
1758035750000|2025-09-16 15:15:50|23560.6|23548.6|23557.1|23545.1|23560.6|23548.6|23555.6|23543.6|7
1758035760000|2025-09-16 15:16:00|23556.8|23544.8|23551.8|23539.8|23557.1|23545.1|23551.8|23539.8|6
1758035770000|2025-09-16 15:16:10|23549.9|23537.9|23543.1|23531.1|23549.9|23537.9|23540.8|23528.8|11
1758035780000|2025-09-16 15:16:20|23542.1|23530.1|23543.3|23531.3|23543.3|23531.3|23540.8|23528.8|5
1758035790000|2025-09-16 15:16:30|23545.8|23533.8|23556.8|23544.8|23558.1|23546.1|23545.8|23533.8|26
1758035800000|2025-09-16 15:16:40|23557.8|23545.8|23558.1|23546.1|23564.6|23552.6|23557.8|23545.8|6
1758035810000|2025-09-16 15:16:50|23558.3|23546.3|23558.3|23546.3|23558.6|23546.6|23558.3|23546.3|1
1758035820000|2025-09-16 15:17:00|23558.6|23546.6|23558.3|23546.3|23558.6|23546.6|23558.3|23546.3|0
1758035830000|2025-09-16 15:17:10|23559.6|23547.6|23563.6|23551.6|23563.6|23551.6|23559.6|23547.6|5
1758035840000|2025-09-16 15:17:20|23563.9|23551.9|23556.1|23544.1|23563.9|23551.9|23555.2|23543.2|5
1758035850000|2025-09-16 15:17:30|23556.4|23544.4|23558.9|23546.9|23561.4|23549.4|23556.4|23544.4|3
1758035860000|2025-09-16 15:17:40|23560.9|23548.9|23558.9|23546.9|23561.7|23549.7|23558.9|23546.9|2
1758035870000|2025-09-16 15:17:50|23560.2|23548.2|23561.7|23549.7|23561.7|23549.7|23558.9|23546.9|3
1758035880000|2025-09-16 15:18:00|23562.7|23550.7|23563.9|23551.9|23563.9|23551.9|23562.7|23550.7|0
1758035890000|2025-09-16 15:18:10|23563|23551|23561.1|23549.1|23563|23551|23561.1|23549.1|3
1758035900000|2025-09-16 15:18:20|23558.6|23546.6|23557.7|23545.7|23558.6|23546.6|23557.7|23545.7|2
1758035910000|2025-09-16 15:18:30|23558.6|23546.6|23558.6|23546.6|23558.6|23546.6|23557.7|23545.7|0
1758035920000|2025-09-16 15:18:40|23557.7|23545.7|23562.7|23550.7|23563.9|23551.9|23557.7|23545.7|6
1758035930000|2025-09-16 15:18:50|23563.9|23551.9|23561.7|23549.7|23563.9|23551.9|23561.4|23549.4|0
1758035940000|2025-09-16 15:19:00|23561.4|23549.4|23556.7|23544.7|23561.4|23549.4|23556.4|23544.4|6
1758035950000|2025-09-16 15:19:10|23560.2|23548.2|23556.4|23544.4|23561.4|23549.4|23556.4|23544.4|2
1758035960000|2025-09-16 15:19:20|23556.1|23544.1|23553.9|23541.9|23556.1|23544.1|23553.9|23541.9|2
1758035970000|2025-09-16 15:19:30|23554.2|23542.2|23554.2|23542.2|23556.1|23544.1|23553.6|23541.6|2
1758035980000|2025-09-16 15:19:40|23556.4|23544.4|23558.6|23546.6|23558.9|23546.9|23556.4|23544.4|5
1758035990000|2025-09-16 15:19:50|23557.7|23545.7|23558.9|23546.9|23558.9|23546.9|23556.4|23544.4|2
1758036000000|2025-09-16 15:20:00|23558.6|23546.6|23557.4|23545.4|23558.9|23546.9|23557|23545|23
1758036010000|2025-09-16 15:20:10|23558.6|23546.6|23562.4|23550.4|23562.4|23550.4|23556.4|23544.4|15
1758036020000|2025-09-16 15:20:20|||||||||2
1758036030000|2025-09-16 15:20:30|23563.4|23551.4|23565.5|23553.5|23565.5|23553.5|23563.4|23551.4|11
1758036040000|2025-09-16 15:20:40|23564.2|23552.2|23563|23551|23564.2|23552.2|23562|23550|1
1758036050000|2025-09-16 15:20:50|23563.9|23551.9|23564.5|23552.5|23564.5|23552.5|23563.9|23551.9|1
1758036060000|2025-09-16 15:21:00|23561|23549|23554.5|23542.5|23563.2|23551.2|23554.1|23542.1|9
1758036070000|2025-09-16 15:21:10|23559.5|23547.5|23559.2|23547.2|23561|23549|23559.2|23547.2|4
1758036080000|2025-09-16 15:21:20|23559.8|23547.8|23561.7|23549.7|23561.7|23549.7|23559.8|23547.8|0
1758036090000|2025-09-16 15:21:30|23560.7|23548.7|23560.7|23548.7|23560.7|23548.7|23560.7|23548.7|1
1758036100000|2025-09-16 15:21:40|23560.5|23548.5|23557|23545|23560.5|23548.5|23556.7|23544.7|1
1758036110000|2025-09-16 15:21:50|23556.7|23544.7|23561.7|23549.7|23563.2|23551.2|23554.5|23542.5|2
1758036120000|2025-09-16 15:22:00|23560.7|23548.7|23554.8|23542.8|23560.7|23548.7|23552.6|23540.6|14
1758036130000|2025-09-16 15:22:10|23557.3|23545.3|23557.3|23545.3|23558.9|23546.9|23557|23545|12
1758036140000|2025-09-16 15:22:20|23557|23545|23554.5|23542.5|23558.2|23546.2|23554.2|23542.2|4
1758036150000|2025-09-16 15:22:30|23554.2|23542.2|23552|23540|23554.5|23542.5|23552|23540|1
1758036160000|2025-09-16 15:22:40|23551.7|23539.7|23552|23540|23552|23540|23550.7|23538.7|0
1758036170000|2025-09-16 15:22:50|23551.7|23539.7|23553|23541|23553|23541|23551.7|23539.7|0
1758036180000|2025-09-16 15:23:00|23551.7|23539.7|23544.5|23532.5|23551.7|23539.7|23543.2|23531.2|6
1758036190000|2025-09-16 15:23:10|23543.2|23531.2|23549.2|23537.2|23549.2|23537.2|23541.7|23529.7|6
1758036200000|2025-09-16 15:23:20|23550.8|23538.8|23555.2|23543.2|23556.4|23544.4|23549.2|23537.2|11
1758036210000|2025-09-16 15:23:30|23559.2|23547.2|23556.7|23544.7|23559.2|23547.2|23555.8|23543.8|13
1758036220000|2025-09-16 15:23:40|23555.8|23543.8|23557|23545|23557|23545|23555.8|23543.8|0
1758036230000|2025-09-16 15:23:50|23562.3|23550.3|23555.8|23543.8|23562.3|23550.3|23555.8|23543.8|7
1758036240000|2025-09-16 15:24:00|23554.2|23542.2|23552.7|23540.7|23555.8|23543.8|23552.7|23540.7|0
1758036250000|2025-09-16 15:24:10|23551.7|23539.7|23544.5|23532.5|23551.7|23539.7|23543.3|23531.3|12
1758036260000|2025-09-16 15:24:20|23544.2|23532.2|23549.2|23537.2|23549.5|23537.5|23544.2|23532.2|5
1758036270000|2025-09-16 15:24:30|23549.5|23537.5|23551.7|23539.7|23551.7|23539.7|23549.2|23537.2|1
1758036280000|2025-09-16 15:24:40|23552|23540|23546.7|23534.7|23552.3|23540.3|23544.2|23532.2|4
1758036290000|2025-09-16 15:24:50|23545.8|23533.8|23549.5|23537.5|23549.5|23537.5|23545.8|23533.8|2
1758036300000|2025-09-16 15:25:00|23552.3|23540.3|23554.2|23542.2|23554.8|23542.8|23552.3|23540.3|2
1758036310000|2025-09-16 15:25:10|23553.9|23541.9|23550.8|23538.8|23553.9|23541.9|23550.8|23538.8|2
1758036320000|2025-09-16 15:25:20|23552|23540|23552|23540|23552|23540|23552|23540|3
1758036330000|2025-09-16 15:25:30|23552.3|23540.3|23544.2|23532.2|23552.3|23540.3|23544.2|23532.2|3
1758036340000|2025-09-16 15:25:40|23544.5|23532.5|23549.5|23537.5|23549.5|23537.5|23544.5|23532.5|3
1758036350000|2025-09-16 15:25:50|23552|23540|23553.3|23541.3|23553.9|23541.9|23552|23540|4
1758036360000|2025-09-16 15:26:00|23552|23540|23549.2|23537.2|23553.3|23541.3|23549.2|23537.2|1
1758036370000|2025-09-16 15:26:10|23545.8|23533.8|23545.1|23533.1|23548.3|23536.3|23543.3|23531.3|13
1758036380000|2025-09-16 15:26:20|23542.6|23530.6|23542.6|23530.6|23542.6|23530.6|23542.3|23530.3|1
1758036390000|2025-09-16 15:26:30|23544.5|23532.5|23546.3|23534.3|23549.8|23537.8|23544.5|23532.5|3
1758036400000|2025-09-16 15:26:40|23550.4|23538.4|23551.3|23539.3|23552.3|23540.3|23550.4|23538.4|8
1758036410000|2025-09-16 15:26:50|23552.3|23540.3|23552.6|23540.6|23552.6|23540.6|23552.3|23540.3|0
1758036420000|2025-09-16 15:27:00|23552.3|23540.3|23552.3|23540.3|23552.3|23540.3|23552.3|23540.3|2
1758036430000|2025-09-16 15:27:10|23552.6|23540.6|23556|23544|23556.3|23544.3|23552.6|23540.6|4
1758036440000|2025-09-16 15:27:20|23557.3|23545.3|23557.6|23545.6|23557.6|23545.6|23557.3|23545.3|5
1758036450000|2025-09-16 15:27:30|23554.8|23542.8|23551.3|23539.3|23554.8|23542.8|23551.3|23539.3|2
1758036460000|2025-09-16 15:27:40|23548.8|23536.8|23546.3|23534.3|23548.8|23536.8|23542.3|23530.3|2
1758036470000|2025-09-16 15:27:50|23547.3|23535.3|23539.8|23527.8|23547.3|23535.3|23539.8|23527.8|3
1758036480000|2025-09-16 15:28:00|23538.8|23526.8|23537|23525|23540.8|23528.8|23537|23525|29
1758036490000|2025-09-16 15:28:10|23537.3|23525.3|23534.8|23522.8|23537.3|23525.3|23532.3|23520.3|8
1758036500000|2025-09-16 15:28:20|23543.3|23531.3|23542.6|23530.6|23543.5|23531.5|23542|23530|6
1758036510000|2025-09-16 15:28:30|23543.5|23531.5|23540.8|23528.8|23543.5|23531.5|23540.8|23528.8|3
1758036520000|2025-09-16 15:28:40|23539.5|23527.5|23539.5|23527.5|23539.5|23527.5|23539.5|23527.5|1
1758036530000|2025-09-16 15:28:50|23537|23525|23537.3|23525.3|23537.3|23525.3|23537|23525|5
1758036540000|2025-09-16 15:29:00|23542.3|23530.3|23542|23530|23542.3|23530.3|23540.8|23528.8|5
1758036550000|2025-09-16 15:29:10|23542.3|23530.3|23542.3|23530.3|23544.5|23532.5|23542.3|23530.3|2
1758036560000|2025-09-16 15:29:20|23541|23529|23541|23529|23541|23529|23540.8|23528.8|0
1758036570000|2025-09-16 15:29:30|23543.5|23531.5|23540.8|23528.8|23543.5|23531.5|23540.8|23528.8|3
1758036580000|2025-09-16 15:29:40|23540.5|23528.5|23539.8|23527.8|23540.5|23528.5|23538.5|23526.5|5
1758036590000|2025-09-16 15:29:50|23540.8|23528.8|23540.8|23528.8|23545.8|23533.8|23540.8|23528.8|2
1758036600000|2025-09-16 15:30:00|23541.3|23529.3|23543.3|23531.3|23543.3|23531.3|23539.5|23527.5|8
1758036610000|2025-09-16 15:30:10|23544.2|23532.2|23544.5|23532.5|23544.8|23532.8|23544.2|23532.2|2
1758036620000|2025-09-16 15:30:20|||||||||1
1758036630000|2025-09-16 15:30:30|23544.2|23532.2|23544.5|23532.5|23544.5|23532.5|23544.2|23532.2|0
1758036640000|2025-09-16 15:30:40|23544.2|23532.2|23545.8|23533.8|23545.8|23533.8|23544.2|23532.2|4
1758036650000|2025-09-16 15:30:50|23546|23534|23543.3|23531.3|23547|23535|23543.3|23531.3|8
1758036660000|2025-09-16 15:31:00|23542.3|23530.3|23544.5|23532.5|23545.5|23533.5|23542|23530|0
1758036670000|2025-09-16 15:31:10|23543.5|23531.5|23546.7|23534.7|23547|23535|23543.3|23531.3|3
1758036680000|2025-09-16 15:31:20|23545.8|23533.8|23544.8|23532.8|23546.7|23534.7|23544.5|23532.5|2
1758036690000|2025-09-16 15:31:30|23544.5|23532.5|23545.8|23533.8|23546.7|23534.7|23543.3|23531.3|2
1758036700000|2025-09-16 15:31:40|23546.1|23534.1|23547|23535|23547|23535|23546.1|23534.1|0
1758036710000|2025-09-16 15:31:50|23548.9|23536.9|23551.7|23539.7|23552|23540|23548.9|23536.9|10
1758036720000|2025-09-16 15:32:00|23549.5|23537.5|23552|23540|23553|23541|23549.5|23537.5|1
1758036730000|2025-09-16 15:32:10|23551.1|23539.1|23550.5|23538.5|23551.1|23539.1|23550.5|23538.5|2
1758036740000|2025-09-16 15:32:20|23549.2|23537.2|23553.9|23541.9|23554.2|23542.2|23549.2|23537.2|7
1758036750000|2025-09-16 15:32:30|23553.7|23541.7|23552.4|23540.4|23553.7|23541.7|23551.4|23539.4|2
1758036760000|2025-09-16 15:32:40|23553.7|23541.7|23553.7|23541.7|23553.7|23541.7|23553.7|23541.7|3
1758036770000|2025-09-16 15:32:50|23552.7|23540.7|23553.7|23541.7|23554.2|23542.2|23551.4|23539.4|3
1758036780000|2025-09-16 15:33:00|23551.4|23539.4|23551.2|23539.2|23553.7|23541.7|23550.2|23538.2|6
1758036790000|2025-09-16 15:33:10|23555.2|23543.2|23540.2|23528.2|23555.2|23543.2|23540.2|23528.2|10
1758036800000|2025-09-16 15:33:20|23541.2|23529.2|23540.2|23528.2|23541.2|23529.2|23540.2|23528.2|0
1758036810000|2025-09-16 15:33:30|23538.9|23526.9|23537.4|23525.4|23539|23527|23537.4|23525.4|1
1758036820000|2025-09-16 15:33:40|23536.2|23524.2|23536.5|23524.5|23536.5|23524.5|23535.9|23523.9|2
1758036830000|2025-09-16 15:33:50|23536.2|23524.2|23532.4|23520.4|23536.2|23524.2|23532.4|23520.4|2
1758036840000|2025-09-16 15:34:00|23527.1|23515.1|23523.7|23511.7|23528.4|23516.4|23517.4|23505.4|48
1758036850000|2025-09-16 15:34:10|23528.4|23516.4|23526.2|23514.2|23528.4|23516.4|23525.9|23513.9|4
1758036860000|2025-09-16 15:34:20|23525.9|23513.9|23528.4|23516.4|23528.4|23516.4|23525.9|23513.9|4
1758036870000|2025-09-16 15:34:30|23526.5|23514.5|23530.9|23518.9|23530.9|23518.9|23526.5|23514.5|4
1758036880000|2025-09-16 15:34:40|23529.6|23517.6|23518.7|23506.7|23532.1|23520.1|23518.7|23506.7|7
1758036890000|2025-09-16 15:34:50|23518.4|23506.4|23527.1|23515.1|23527.1|23515.1|23517.4|23505.4|11
1758036900000|2025-09-16 15:35:00|23525.9|23513.9|23524.6|23512.6|23525.9|23513.9|23523.7|23511.7|7
1758036910000|2025-09-16 15:35:10|23523.7|23511.7|23523.1|23511.1|23525.9|23513.9|23523.1|23511.1|6
1758036920000|2025-09-16 15:35:20|23524.6|23512.6|23528.4|23516.4|23529.6|23517.6|23523.1|23511.1|3
1758036930000|2025-09-16 15:35:30|23526.2|23514.2|23524.9|23512.9|23527.1|23515.1|23524.9|23512.9|6
1758036940000|2025-09-16 15:35:40|||||||||1
1758036950000|2025-09-16 15:35:50|23528.7|23516.7|23528.7|23516.7|23528.7|23516.7|23528.7|23516.7|4
1758036960000|2025-09-16 15:36:00|23527.7|23515.7|23527.4|23515.4|23528.7|23516.7|23527.4|23515.4|2
1758036970000|2025-09-16 15:36:10|23531.2|23519.2|23526.2|23514.2|23531.2|23519.2|23526.2|23514.2|3
1758036980000|2025-09-16 15:36:20|23526.7|23514.7|23528.7|23516.7|23528.7|23516.7|23526.7|23514.7|0
1758036990000|2025-09-16 15:36:30|23527.1|23515.1|23528.1|23516.1|23528.4|23516.4|23526.9|23514.9|24
1758037000000|2025-09-16 15:36:40|23527.8|23515.8|23529.4|23517.4|23529.4|23517.4|23527.8|23515.8|3
1758037010000|2025-09-16 15:36:50|23528.4|23516.4|23527.1|23515.1|23529.4|23517.4|23527.1|23515.1|2
1758037020000|2025-09-16 15:37:00|23526.9|23514.9|23526.9|23514.9|23528.1|23516.1|23526.9|23514.9|6
1758037030000|2025-09-16 15:37:10|23525.9|23513.9|23524.6|23512.6|23525.9|23513.9|23524.4|23512.4|7
1758037040000|2025-09-16 15:37:20|23524.9|23512.9|23524.4|23512.4|23526.9|23514.9|23524.4|23512.4|2
1758037050000|2025-09-16 15:37:30|23525.6|23513.6|23525.6|23513.6|23525.6|23513.6|23524.4|23512.4|2
1758037060000|2025-09-16 15:37:40|23524.4|23512.4|23524.1|23512.1|23525.6|23513.6|23524.1|23512.1|3
1758037070000|2025-09-16 15:37:50|23525.6|23513.6|23530.6|23518.6|23530.6|23518.6|23525.6|23513.6|9
1758037080000|2025-09-16 15:38:00|23531.6|23519.6|23529.4|23517.4|23531.6|23519.6|23529.4|23517.4|2
1758037090000|2025-09-16 15:38:10|23530.6|23518.6|23531.9|23519.9|23531.9|23519.9|23530.6|23518.6|0
1758037100000|2025-09-16 15:38:20|23532.8|23520.8|23531.9|23519.9|23532.8|23520.8|23531.9|23519.9|6
1758037110000|2025-09-16 15:38:30|||||||||1
1758037120000|2025-09-16 15:38:40|23534.4|23522.4|23538.1|23526.1|23538.4|23526.4|23534.4|23522.4|4
1758037130000|2025-09-16 15:38:50|23538.4|23526.4|23543.1|23531.1|23543.1|23531.1|23538.4|23526.4|2
1758037140000|2025-09-16 15:39:00|23544.1|23532.1|23539.6|23527.6|23544.1|23532.1|23539.4|23527.4|6
1758037150000|2025-09-16 15:39:10|23540.6|23528.6|23540.9|23528.9|23540.9|23528.9|23540.6|23528.6|1
1758037160000|2025-09-16 15:39:20|23544.6|23532.6|23533.1|23521.1|23544.6|23532.6|23533.1|23521.1|8
1758037170000|2025-09-16 15:39:30|23531.9|23519.9|23530.6|23518.6|23532.8|23520.8|23530.6|23518.6|2
1758037180000|2025-09-16 15:39:40|23530.3|23518.3|23534.6|23522.6|23534.6|23522.6|23530.3|23518.3|1
1758037190000|2025-09-16 15:39:50|23533.4|23521.4|23533.1|23521.1|23533.4|23521.4|23533.1|23521.1|1
1758037200000|2025-09-16 15:40:00|23534.4|23522.4|23537.5|23525.5|23538.1|23526.1|23534.4|23522.4|18
1758037210000|2025-09-16 15:40:10|23536.3|23524.3|23537.8|23525.8|23537.8|23525.8|23536.3|23524.3|3
1758037220000|2025-09-16 15:40:20|23537.5|23525.5|23535.9|23523.9|23538.8|23526.8|23535.9|23523.9|1
1758037230000|2025-09-16 15:40:30|23535.6|23523.6|23535.6|23523.6|23535.6|23523.6|23535.6|23523.6|3
1758037240000|2025-09-16 15:40:40|23535.3|23523.3|23535.6|23523.6|23535.9|23523.9|23532.1|23520.1|6
1758037250000|2025-09-16 15:40:50|23535.9|23523.9|23536.9|23524.9|23538.1|23526.1|23535.6|23523.6|4
1758037260000|2025-09-16 15:41:00|23536.6|23524.6|23527.1|23515.1|23536.6|23524.6|23527.1|23515.1|3
1758037270000|2025-09-16 15:41:10|23525.9|23513.9|23525.6|23513.6|23526.9|23514.9|23524.4|23512.4|3
1758037280000|2025-09-16 15:41:20|23524.6|23512.6|23525.9|23513.9|23525.9|23513.9|23524.6|23512.6|1
1758037290000|2025-09-16 15:41:30|23530.6|23518.6|23530.6|23518.6|23530.6|23518.6|23529.6|23517.6|1
1758037310000|2025-09-16 15:41:50|23530.9|23518.9|23530.9|23518.9|23530.9|23518.9|23530.9|23518.9|0
1758037320000|2025-09-16 15:42:00|23530.6|23518.6|23527.1|23515.1|23530.6|23518.6|23527.1|23515.1|8
1758037330000|2025-09-16 15:42:10|23528.1|23516.1|23528.1|23516.1|23528.1|23516.1|23527.1|23515.1|0
1758037340000|2025-09-16 15:42:20|23527.1|23515.1|23532.1|23520.1|23532.1|23520.1|23525.6|23513.6|4
1758037350000|2025-09-16 15:42:30|23531.2|23519.2|23528.1|23516.1|23531.2|23519.2|23528.1|23516.1|1
1758037360000|2025-09-16 15:42:40|23526.2|23514.2|23524.6|23512.6|23526.2|23514.2|23520.6|23508.6|5
1758037370000|2025-09-16 15:42:50|23523.1|23511.1|23500.9|23488.9|23523.4|23511.4|23498.7|23486.7|18
1758037380000|2025-09-16 15:43:00|23500.6|23488.6|23501.2|23489.2|23501.2|23489.2|23496.2|23484.2|6
1758037390000|2025-09-16 15:43:10|23499.6|23487.6|23498.7|23486.7|23500.9|23488.9|23498.7|23486.7|4
1758037400000|2025-09-16 15:43:20|23498.4|23486.4|23500.6|23488.6|23500.6|23488.6|23498.1|23486.1|11
1758037410000|2025-09-16 15:43:30|23501.6|23489.6|23500.6|23488.6|23501.6|23489.6|23500.6|23488.6|1
1758037420000|2025-09-16 15:43:40|23502.2|23490.2|23515|23503|23515|23503|23502.2|23490.2|24
1758037430000|2025-09-16 15:43:50|23514.8|23502.8|23512.5|23500.5|23515|23503|23512.5|23500.5|1
1758037440000|2025-09-16 15:44:00|23509.1|23497.1|23506.6|23494.6|23509.1|23497.1|23506.6|23494.6|0
1758037450000|2025-09-16 15:44:10|23504.1|23492.1|23503.1|23491.1|23504.1|23492.1|23503.1|23491.1|1
1758037460000|2025-09-16 15:44:20|23502.5|23490.5|23498.8|23486.8|23505.6|23493.6|23497.8|23485.8|20
1758037470000|2025-09-16 15:44:30|||||||||2
1758037480000|2025-09-16 15:44:40|23494.4|23482.4|23497.5|23485.5|23497.8|23485.8|23493.8|23481.8|4
1758037490000|2025-09-16 15:44:50|23496.3|23484.3|23496.6|23484.6|23496.6|23484.6|23496.3|23484.3|1
1758037500000|2025-09-16 15:45:00|23496.9|23484.9|23496.6|23484.6|23496.9|23484.9|23492.6|23480.6|11
1758037510000|2025-09-16 15:45:10|23497.6|23485.6|23496.6|23484.6|23497.6|23485.6|23495.6|23483.6|1
1758037520000|2025-09-16 15:45:20|23497.6|23485.6|23495.1|23483.1|23502.8|23490.8|23495.1|23483.1|6
1758037530000|2025-09-16 15:45:30|23495.3|23483.3|23499.1|23487.1|23499.1|23487.1|23495.1|23483.1|5
1758037540000|2025-09-16 15:45:40|23500.1|23488.1|23500.3|23488.3|23500.3|23488.3|23499.1|23487.1|0
1758037550000|2025-09-16 15:45:50|23500.1|23488.1|23499.8|23487.8|23500.1|23488.1|23499.8|23487.8|1
1758037560000|2025-09-16 15:46:00|23498.8|23486.8|23500.3|23488.3|23500.3|23488.3|23498.8|23486.8|1
1758037570000|2025-09-16 15:46:10|23501.3|23489.3|23502|23490|23505.7|23493.7|23492.3|23480.3|62
1758037580000|2025-09-16 15:46:20|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|4
1758037590000|2025-09-16 15:46:30|||||||||3
1758037600000|2025-09-16 15:46:40|23503.5|23491.5|23499.5|23487.5|23503.5|23491.5|23498.5|23486.5|3
1758037610000|2025-09-16 15:46:50|23500.1|23488.1|23500.1|23488.1|23500.1|23488.1|23500.1|23488.1|21
1758037620000|2025-09-16 15:47:00|23502|23490|23500.1|23488.1|23503.8|23491.8|23500.1|23488.1|23
1758037630000|2025-09-16 15:47:10|23499.8|23487.8|23502.6|23490.6|23503.2|23491.2|23498.8|23486.8|5
1758037640000|2025-09-16 15:47:20|23500.6|23488.6|23501.3|23489.3|23502.3|23490.3|23500.3|23488.3|17
1758037650000|2025-09-16 15:47:30|23502.6|23490.6|23502.6|23490.6|23502.6|23490.6|23501.3|23489.3|1
1758037660000|2025-09-16 15:47:40|23501.3|23489.3|23501.3|23489.3|23501.3|23489.3|23501.3|23489.3|0
1758037670000|2025-09-16 15:47:50|23502.3|23490.3|23503.8|23491.8|23503.8|23491.8|23501.3|23489.3|18
1758037680000|2025-09-16 15:48:00|23508.8|23496.8|23507.8|23495.8|23508.8|23496.8|23507.8|23495.8|7
1758037690000|2025-09-16 15:48:10|23506.3|23494.3|23507.6|23495.6|23507.8|23495.8|23505.3|23493.3|3
1758037700000|2025-09-16 15:48:20|23507.3|23495.3|23505.3|23493.3|23507.3|23495.3|23505.3|23493.3|1
1758037710000|2025-09-16 15:48:30|23506.3|23494.3|23495.1|23483.1|23506.3|23494.3|23494.1|23482.1|7
1758037720000|2025-09-16 15:48:40|23495.3|23483.3|23495.3|23483.3|23495.3|23483.3|23495.3|23483.3|1
1758037730000|2025-09-16 15:48:50|||||||||8
1758037740000|2025-09-16 15:49:00|23494.4|23482.4|23497.8|23485.8|23497.8|23485.8|23494.4|23482.4|6
1758037750000|2025-09-16 15:49:10|23495.3|23483.3|23496.6|23484.6|23496.6|23484.6|23495.3|23483.3|5
1758037760000|2025-09-16 15:49:20|23495.6|23483.6|23494.7|23482.7|23497.8|23485.8|23494.7|23482.7|7
1758037770000|2025-09-16 15:49:30|23494.4|23482.4|23495.6|23483.6|23495.6|23483.6|23494.4|23482.4|0
1758037780000|2025-09-16 15:49:40|23494.4|23482.4|23494.4|23482.4|23496.9|23484.9|23494.4|23482.4|5
1758037790000|2025-09-16 15:49:50|23495.3|23483.3|23495.6|23483.6|23495.9|23483.9|23495.3|23483.3|5
1758037800000|2025-09-16 15:50:00|23496.9|23484.9|23496.6|23484.6|23499.4|23487.4|23496.6|23484.6|30
1758037810000|2025-09-16 15:50:10|23497.6|23485.6|23497.6|23485.6|23498.1|23486.1|23494.7|23482.7|5
1758037820000|2025-09-16 15:50:20|23485.1|23473.1|23478.1|23466.1|23485.1|23473.1|23476.6|23464.6|13
1758037830000|2025-09-16 15:50:30|23477.8|23465.8|23471.3|23459.3|23477.8|23465.8|23467.3|23455.3|15
1758037840000|2025-09-16 15:50:40|23470.3|23458.3|23470.6|23458.6|23475.1|23463.1|23470.3|23458.3|4
1758037850000|2025-09-16 15:50:50|23471.6|23459.6|23470.3|23458.3|23471.6|23459.6|23467.6|23455.6|5
1758037860000|2025-09-16 15:51:00|23469.1|23457.1|23470.1|23458.1|23470.3|23458.3|23468.8|23456.8|5
1758037870000|2025-09-16 15:51:10|23470.3|23458.3|23470.1|23458.1|23470.3|23458.3|23470.1|23458.1|3
1758037880000|2025-09-16 15:51:20|23470.3|23458.3|23470.3|23458.3|23470.3|23458.3|23470.3|23458.3|2
1758037890000|2025-09-16 15:51:30|23470.1|23458.1|23467.8|23455.8|23470.1|23458.1|23467.6|23455.6|0
1758037900000|2025-09-16 15:51:40|23467.6|23455.6|23462.8|23450.8|23470.7|23458.7|23462.8|23450.8|19
1758037910000|2025-09-16 15:51:50|23461.9|23449.9|23465.3|23453.3|23465.3|23453.3|23457.8|23445.8|10
1758037920000|2025-09-16 15:52:00|23465.1|23453.1|23463.7|23451.7|23465.6|23453.6|23463.1|23451.1|34
1758037930000|2025-09-16 15:52:10|23468.7|23456.7|23473.7|23461.7|23476.2|23464.2|23466.5|23454.5|28
1758037940000|2025-09-16 15:52:20|23475|23463|23478.1|23466.1|23479.7|23467.7|23475|23463|15
1758037950000|2025-09-16 15:52:30|23477.2|23465.2|23475.6|23463.6|23477.2|23465.2|23474.4|23462.4|6
1758037960000|2025-09-16 15:52:40|23475.9|23463.9|23475.6|23463.6|23478.4|23466.4|23475.6|23463.6|14
1758037970000|2025-09-16 15:52:50|23475.9|23463.9|23475.9|23463.9|23475.9|23463.9|23475.9|23463.9|7
1758037980000|2025-09-16 15:53:00|23475.6|23463.6|23475.6|23463.6|23475.9|23463.9|23475.6|23463.6|5
1758037990000|2025-09-16 15:53:10|23473.7|23461.7|23473.4|23461.4|23475.6|23463.6|23465.6|23453.6|16
1758038000000|2025-09-16 15:53:20|23476.9|23464.9|23474.7|23462.7|23476.9|23464.9|23474.7|23462.7|7
1758038010000|2025-09-16 15:53:30|23475.9|23463.9|23474.7|23462.7|23475.9|23463.9|23474.7|23462.7|2
1758038020000|2025-09-16 15:53:40|23475.6|23463.6|23474.7|23462.7|23475.6|23463.6|23474.7|23462.7|2
1758038030000|2025-09-16 15:53:50|23474.4|23462.4|23473.4|23461.4|23474.4|23462.4|23472.2|23460.2|3
1758038050000|2025-09-16 15:54:10|23476.9|23464.9|23481.9|23469.9|23483.1|23471.1|23476.9|23464.9|8
1758038060000|2025-09-16 15:54:20|23480.6|23468.6|23480.9|23468.9|23480.9|23468.9|23480.4|23468.4|1
1758038070000|2025-09-16 15:54:30|||||||||1
1758038080000|2025-09-16 15:54:40|23480|23468|23480.4|23468.4|23480.4|23468.4|23478.1|23466.1|1
1758038090000|2025-09-16 15:54:50|23480.6|23468.6|23480.6|23468.6|23483.1|23471.1|23480.6|23468.6|1
1758038100000|2025-09-16 15:55:00|23480.9|23468.9|23482.9|23470.9|23482.9|23470.9|23480.4|23468.4|25
1758038110000|2025-09-16 15:55:10|23481.3|23469.3|23481.6|23469.6|23483.1|23471.1|23480.4|23468.4|3
1758038120000|2025-09-16 15:55:20|23482.6|23470.6|23482.6|23470.6|23482.6|23470.6|23482.6|23470.6|1
1758038130000|2025-09-16 15:55:30|23483.5|23471.5|23482.3|23470.3|23488.8|23476.8|23482.3|23470.3|34
1758038140000|2025-09-16 15:55:40|23483.5|23471.5|23484.5|23472.5|23484.5|23472.5|23482.3|23470.3|1
1758038150000|2025-09-16 15:55:50|23485.8|23473.8|23487|23475|23489.5|23477.5|23484.5|23472.5|5
1758038160000|2025-09-16 15:56:00|23486|23474|23485.8|23473.8|23487|23475|23485.8|23473.8|0
1758038170000|2025-09-16 15:56:10|23481|23469|23477.6|23465.6|23481|23469|23477.6|23465.6|4
1758038180000|2025-09-16 15:56:20|23478.8|23466.8|23482.3|23470.3|23486|23474|23477.6|23465.6|4
1758038190000|2025-09-16 15:56:30|23480.4|23468.4|23482.3|23470.3|23482.3|23470.3|23479.5|23467.5|2
1758038200000|2025-09-16 15:56:40|23482|23470|23480.5|23468.5|23482.3|23470.3|23480.5|23468.5|1
1758038210000|2025-09-16 15:56:50|23478.5|23466.5|23479.5|23467.5|23479.8|23467.8|23478.5|23466.5|2
1758038220000|2025-09-16 15:57:00|23478.5|23466.5|23475.1|23463.1|23479.8|23467.8|23472.3|23460.3|11
1758038230000|2025-09-16 15:57:10|23473.5|23461.5|23459.1|23447.1|23475.1|23463.1|23459.1|23447.1|12
1758038240000|2025-09-16 15:57:20|23458.1|23446.1|23457.6|23445.6|23460.1|23448.1|23456.6|23444.6|29
1758038250000|2025-09-16 15:57:30|23451.6|23439.6|23455.1|23443.1|23456.6|23444.6|23451.3|23439.3|15
1758038260000|2025-09-16 15:57:40|23454.1|23442.1|23447.9|23435.9|23454.1|23442.1|23445.4|23433.4|5
1758038270000|2025-09-16 15:57:50|23446.9|23434.9|23444.1|23432.1|23447.9|23435.9|23443.1|23431.1|13
1758038280000|2025-09-16 15:58:00|23443.1|23431.1|23450.4|23438.4|23450.4|23438.4|23443.1|23431.1|4
1758038290000|2025-09-16 15:58:10|23450.1|23438.1|23456.3|23444.3|23458.5|23446.5|23446.6|23434.6|15
1758038300000|2025-09-16 15:58:20|23455.6|23443.6|23461|23449|23461|23449|23455.6|23443.6|3
1758038310000|2025-09-16 15:58:30|23460.1|23448.1|23462.6|23450.6|23463.1|23451.1|23460.1|23448.1|4
1758038320000|2025-09-16 15:58:40|23462.9|23450.9|23466.3|23454.3|23466.3|23454.3|23462.6|23450.6|5
1758038330000|2025-09-16 15:58:50|23467.9|23455.9|23466.6|23454.6|23467.9|23455.9|23466.3|23454.3|2
1758038340000|2025-09-16 15:59:00|23466.3|23454.3|23460.1|23448.1|23466.3|23454.3|23457.9|23445.9|6
1758038350000|2025-09-16 15:59:10|23459.1|23447.1|23460.4|23448.4|23460.4|23448.4|23457.9|23445.9|7
1758038360000|2025-09-16 15:59:20|23460.1|23448.1|23460.6|23448.6|23462.6|23450.6|23459.1|23447.1|6
1758038370000|2025-09-16 15:59:30|23460.1|23448.1|23459.1|23447.1|23463|23451|23459.1|23447.1|8
1758038380000|2025-09-16 15:59:40|23457.9|23445.9|23457.9|23445.9|23457.9|23445.9|23457.9|23445.9|0
1758038390000|2025-09-16 15:59:50|||||||||4
1758038400000|2025-09-16 16:00:00|23457.6|23445.6|23462.6|23450.6|23462.6|23450.6|23456.3|23444.3|16
1758038410000|2025-09-16 16:00:10|23462.3|23450.3|23465.8|23453.8|23469.8|23457.8|23462|23450|21
1758038420000|2025-09-16 16:00:20|23467|23455|23472|23460|23472|23460|23466.7|23454.7|7
1758038430000|2025-09-16 16:00:30|23473.3|23461.3|23472|23460|23473.3|23461.3|23472|23460|2
1758038440000|2025-09-16 16:00:40|23471|23459|23471|23459|23471|23459|23471|23459|0
1758038450000|2025-09-16 16:00:50|23472|23460|23472|23460|23472|23460|23472|23460|0
1758038460000|2025-09-16 16:01:00|23472.3|23460.3|23471|23459|23474.8|23462.8|23468.8|23456.8|9
1758038470000|2025-09-16 16:01:10|23470.1|23458.1|23469.8|23457.8|23471|23459|23469.5|23457.5|11
1758038480000|2025-09-16 16:01:20|23469.5|23457.5|23472.6|23460.6|23472.6|23460.6|23469.5|23457.5|5
1758038490000|2025-09-16 16:01:30|23472.3|23460.3|23479.8|23467.8|23479.8|23467.8|23470.1|23458.1|7
1758038500000|2025-09-16 16:01:40|23479.5|23467.5|23479.8|23467.8|23479.8|23467.8|23477.6|23465.6|14
1758038510000|2025-09-16 16:01:50|||||||||6
1758038520000|2025-09-16 16:02:00|23476|23464|23477.3|23465.3|23477.6|23465.6|23475.1|23463.1|4
1758038530000|2025-09-16 16:02:10|23475.1|23463.1|23474.8|23462.8|23477|23465|23474.8|23462.8|2
1758038540000|2025-09-16 16:02:20|23478.8|23466.8|23477.3|23465.3|23479.5|23467.5|23477.3|23465.3|3
1758038550000|2025-09-16 16:02:30|23473.2|23461.2|23485.4|23473.4|23487.9|23475.9|23473.2|23461.2|42
1758038560000|2025-09-16 16:02:40|23485.1|23473.1|23484.1|23472.1|23485.1|23473.1|23482.9|23470.9|6
1758038570000|2025-09-16 16:02:50|23485.1|23473.1|23479.1|23467.1|23485.1|23473.1|23479.1|23467.1|2
1758038580000|2025-09-16 16:03:00|23480.1|23468.1|23476.6|23464.6|23480.4|23468.4|23475.7|23463.7|9
1758038590000|2025-09-16 16:03:10|23478.2|23466.2|23476.6|23464.6|23478.2|23466.2|23476.6|23464.6|2
1758038600000|2025-09-16 16:03:20|23477.6|23465.6|23476.6|23464.6|23477.9|23465.9|23476.6|23464.6|10
1758038610000|2025-09-16 16:03:30|23477.6|23465.6|23472.6|23460.6|23477.9|23465.9|23472.6|23460.6|0
1758038620000|2025-09-16 16:03:40|23469.4|23457.4|23460.4|23448.4|23471.1|23459.1|23460.4|23448.4|19
1758038630000|2025-09-16 16:03:50|23460.7|23448.7|23465.7|23453.7|23471.6|23459.6|23460.4|23448.4|6
1758038640000|2025-09-16 16:04:00|23465.4|23453.4|23463.2|23451.2|23465.4|23453.4|23462.6|23450.6|4
1758038650000|2025-09-16 16:04:10|23462.9|23450.9|23460.7|23448.7|23463.2|23451.2|23460.7|23448.7|1
1758038660000|2025-09-16 16:04:20|23461.6|23449.6|23460.4|23448.4|23465.7|23453.7|23460.4|23448.4|7
1758038670000|2025-09-16 16:04:30|23459.4|23447.4|23456.6|23444.6|23459.4|23447.4|23456.6|23444.6|2
1758038680000|2025-09-16 16:04:40|23461.6|23449.6|23460.7|23448.7|23461.6|23449.6|23460.7|23448.7|2
1758038690000|2025-09-16 16:04:50|||||||||3
1758038700000|2025-09-16 16:05:00|23460.1|23448.1|23458.2|23446.2|23460.1|23448.1|23457.9|23445.9|2
1758038710000|2025-09-16 16:05:10|23456.9|23444.9|23445|23433|23457.9|23445.9|23445|23433|19
1758038720000|2025-09-16 16:05:20|23445.9|23433.9|23443.4|23431.4|23446.2|23434.2|23442.8|23430.8|2
1758038730000|2025-09-16 16:05:30|23443.2|23431.2|23445.9|23433.9|23448.4|23436.4|23443.2|23431.2|2
1758038740000|2025-09-16 16:05:40|23448.4|23436.4|23448.7|23436.7|23450.7|23438.7|23445.9|23433.9|5
1758038750000|2025-09-16 16:05:50|23448.4|23436.4|23451.6|23439.6|23452.6|23440.6|23448.2|23436.2|1
1758038760000|2025-09-16 16:06:00|23453.2|23441.2|23454.1|23442.1|23454.1|23442.1|23453.2|23441.2|3
1758038770000|2025-09-16 16:06:10|23452.9|23440.9|23456.6|23444.6|23456.6|23444.6|23452.9|23440.9|2
1758038780000|2025-09-16 16:06:20|23458.2|23446.2|23458.2|23446.2|23458.2|23446.2|23456.9|23444.9|9
1758038790000|2025-09-16 16:06:30|23459.1|23447.1|23460.7|23448.7|23461.6|23449.6|23458.2|23446.2|1
1758038800000|2025-09-16 16:06:40|23462.9|23450.9|23463.2|23451.2|23466.6|23454.6|23462.9|23450.9|11
1758038810000|2025-09-16 16:06:50|23462.9|23450.9|23468.2|23456.2|23468.2|23456.2|23462.9|23450.9|3
1758038820000|2025-09-16 16:07:00|23467.9|23455.9|23473.2|23461.2|23473.2|23461.2|23463.2|23451.2|7
1758038830000|2025-09-16 16:07:10|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|0
1758038840000|2025-09-16 16:07:20|23471.6|23459.6|23470.7|23458.7|23471.6|23459.6|23470.7|23458.7|0
1758038850000|2025-09-16 16:07:30|23469.1|23457.1|23470.7|23458.7|23471.9|23459.9|23468.2|23456.2|5
1758038870000|2025-09-16 16:07:50|23470.9|23458.9|23467.9|23455.9|23471.6|23459.6|23467.9|23455.9|2
1758038880000|2025-09-16 16:08:00|23466.9|23454.9|23466.6|23454.6|23466.9|23454.9|23466.6|23454.6|6
1758038890000|2025-09-16 16:08:10|23466.3|23454.3|23453.4|23441.4|23466.3|23454.3|23452.2|23440.2|10
1758038900000|2025-09-16 16:08:20|23453.2|23441.2|23459.7|23447.7|23460.7|23448.7|23453.2|23441.2|3
1758038910000|2025-09-16 16:08:30|23460.7|23448.7|23460.7|23448.7|23460.7|23448.7|23458.4|23446.4|3
1758038920000|2025-09-16 16:08:40|23460.9|23448.9|23458.4|23446.4|23460.9|23448.9|23457.2|23445.2|3
1758038930000|2025-09-16 16:08:50|23458.2|23446.2|23459.7|23447.7|23463.4|23451.4|23457.9|23445.9|4
1758038940000|2025-09-16 16:09:00|23459.4|23447.4|23458.7|23446.7|23459.4|23447.4|23458.2|23446.2|0
1758038950000|2025-09-16 16:09:10|23458.5|23446.5|23456.2|23444.2|23458.7|23446.7|23456.2|23444.2|0
1758038960000|2025-09-16 16:09:20|23459.7|23447.7|23461|23449|23461|23449|23459.7|23447.7|2
1758038970000|2025-09-16 16:09:30|23460.7|23448.7|23454.7|23442.7|23460.7|23448.7|23454.4|23442.4|1
1758038980000|2025-09-16 16:09:40|23453.7|23441.7|23456|23444|23456.9|23444.9|23453.7|23441.7|0
1758038990000|2025-09-16 16:09:50|23457.9|23445.9|23458.2|23446.2|23458.5|23446.5|23457.9|23445.9|2
1758039000000|2025-09-16 16:10:00|23461.2|23449.2|23456.6|23444.6|23461.2|23449.2|23456.6|23444.6|15
1758039010000|2025-09-16 16:10:10|23456.9|23444.9|23460.7|23448.7|23460.7|23448.7|23456.9|23444.9|20
1758039020000|2025-09-16 16:10:20|23459.7|23447.7|23458.2|23446.2|23459.7|23447.7|23458.2|23446.2|0
1758039030000|2025-09-16 16:10:30|23461|23449|23467.2|23455.2|23467.2|23455.2|23460.7|23448.7|3
1758039040000|2025-09-16 16:10:40|23466.2|23454.2|23467.2|23455.2|23467.2|23455.2|23466|23454|0
1758039050000|2025-09-16 16:10:50|23466.2|23454.2|23476|23464|23477.2|23465.2|23466.2|23454.2|2
1758039060000|2025-09-16 16:11:00|23476.9|23464.9|23474.7|23462.7|23478.5|23466.5|23474.7|23462.7|2
1758039070000|2025-09-16 16:11:10|23475.7|23463.7|23468.7|23456.7|23475.7|23463.7|23468.7|23456.7|2
1758039080000|2025-09-16 16:11:20|23468.5|23456.5|23463.7|23451.7|23468.5|23456.5|23463.7|23451.7|4
1758039090000|2025-09-16 16:11:30|23462.5|23450.5|23472.2|23460.2|23472.2|23460.2|23462.5|23450.5|3
1758039100000|2025-09-16 16:11:40|23472.5|23460.5|23467.2|23455.2|23472.5|23460.5|23466|23454|3
1758039110000|2025-09-16 16:11:50|23466.2|23454.2|23472.2|23460.2|23472.2|23460.2|23466.2|23454.2|3
1758039120000|2025-09-16 16:12:00|23471.2|23459.2|23467.2|23455.2|23472.2|23460.2|23467.2|23455.2|0
1758039130000|2025-09-16 16:12:10|23466.2|23454.2|23466.2|23454.2|23466.2|23454.2|23466.2|23454.2|2
1758039140000|2025-09-16 16:12:20|23467.2|23455.2|23472.2|23460.2|23472.2|23460.2|23467.2|23455.2|4
1758039150000|2025-09-16 16:12:30|23468.2|23456.2|23468.2|23456.2|23468.2|23456.2|23468.2|23456.2|5
1758039160000|2025-09-16 16:12:40|23467.2|23455.2|23471|23459|23471|23459|23465.7|23453.7|5
1758039170000|2025-09-16 16:12:50|23472.2|23460.2|23471|23459|23472.2|23460.2|23471|23459|2
1758039180000|2025-09-16 16:13:00|23470.7|23458.7|23470.7|23458.7|23472.5|23460.5|23470.7|23458.7|3
1758039190000|2025-09-16 16:13:10|23472.2|23460.2|23480.7|23468.7|23480.7|23468.7|23472.2|23460.2|8
1758039200000|2025-09-16 16:13:20|23491.6|23479.6|23490.7|23478.7|23491.6|23479.6|23489.4|23477.4|4
1758039210000|2025-09-16 16:13:30|23492.9|23480.9|23484.7|23472.7|23494.4|23482.4|23484.7|23472.7|13
1758039220000|2025-09-16 16:13:40|23484.4|23472.4|23482.2|23470.2|23484.7|23472.7|23482.2|23470.2|0
1758039230000|2025-09-16 16:13:50|23480.3|23468.3|23477.2|23465.2|23481|23469|23474.7|23462.7|4
1758039240000|2025-09-16 16:14:00|23476|23464|23479.4|23467.4|23479.4|23467.4|23476|23464|3
1758039250000|2025-09-16 16:14:10|23479.7|23467.7|23479.7|23467.7|23479.7|23467.7|23479.4|23467.4|1
1758039260000|2025-09-16 16:14:20|23480.7|23468.7|23479.7|23467.7|23480.7|23468.7|23479.7|23467.7|0
1758039270000|2025-09-16 16:14:30|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|0
1758039280000|2025-09-16 16:14:40|23479.7|23467.7|23479.7|23467.7|23481|23469|23479.7|23467.7|1
1758039290000|2025-09-16 16:14:50|23480.7|23468.7|23463.7|23451.7|23481|23469|23460|23448|6
1758039300000|2025-09-16 16:15:00|23462.8|23450.8|23463.7|23451.7|23468.2|23456.2|23462.8|23450.8|7
1758039310000|2025-09-16 16:15:10|23463.5|23451.5|23472.2|23460.2|23472.2|23460.2|23463.5|23451.5|3
1758039320000|2025-09-16 16:15:20|23473.5|23461.5|23473.2|23461.2|23473.5|23461.5|23473.2|23461.2|3
1758039330000|2025-09-16 16:15:30|23473.7|23461.7|23473.7|23461.7|23473.7|23461.7|23473.7|23461.7|1
1758039340000|2025-09-16 16:15:40|23475.7|23463.7|23476|23464|23476|23464|23475.7|23463.7|5
1758039350000|2025-09-16 16:15:50|23473.7|23461.7|23473.2|23461.2|23473.7|23461.7|23467.2|23455.2|7
1758039360000|2025-09-16 16:16:00|23471.2|23459.2|23473.5|23461.5|23476|23464|23471.2|23459.2|1
1758039370000|2025-09-16 16:16:10|23474.4|23462.4|23474.4|23462.4|23474.4|23462.4|23474.4|23462.4|1
1758039380000|2025-09-16 16:16:20|23471.5|23459.5|23471|23459|23471.5|23459.5|23471|23459|2
1758039390000|2025-09-16 16:16:30|||||||||6
1758039410000|2025-09-16 16:16:50|23472.9|23460.9|23481.6|23469.6|23483.5|23471.5|23472.9|23460.9|45
1758039420000|2025-09-16 16:17:00|23481.4|23469.4|23487.9|23475.9|23488.2|23476.2|23479.4|23467.4|16
1758039430000|2025-09-16 16:17:10|23488.2|23476.2|23489.4|23477.4|23489.4|23477.4|23487.9|23475.9|5
1758039440000|2025-09-16 16:17:20|23487.5|23475.5|23486.6|23474.6|23487.9|23475.9|23486.6|23474.6|4
1758039450000|2025-09-16 16:17:30|||||||||1
1758039460000|2025-09-16 16:17:40|23485.7|23473.7|23485.7|23473.7|23485.7|23473.7|23485.7|23473.7|1
1758039470000|2025-09-16 16:17:50|23485.4|23473.4|23482.9|23470.9|23485.4|23473.4|23482.9|23470.9|8
1758039480000|2025-09-16 16:18:00|23482.3|23470.3|23474.4|23462.4|23482.3|23470.3|23471.9|23459.9|11
1758039490000|2025-09-16 16:18:10|23477.2|23465.2|23474.1|23462.1|23477.2|23465.2|23473.2|23461.2|45
1758039500000|2025-09-16 16:18:20|23476.1|23464.1|23480.7|23468.7|23480.7|23468.7|23476.1|23464.1|1
1758039510000|2025-09-16 16:18:30|23480.4|23468.4|23478.2|23466.2|23480.7|23468.7|23475.7|23463.7|4
1758039520000|2025-09-16 16:18:40|23477.6|23465.6|23470.7|23458.7|23477.6|23465.6|23470.4|23458.4|7
1758039530000|2025-09-16 16:18:50|23470.1|23458.1|23469.4|23457.4|23470.4|23458.4|23469.4|23457.4|3
1758039540000|2025-09-16 16:19:00|23468.2|23456.2|23470.1|23458.1|23471.7|23459.7|23466.4|23454.4|6
1758039550000|2025-09-16 16:19:10|23468.2|23456.2|23468.2|23456.2|23469.2|23457.2|23467.9|23455.9|1
1758039560000|2025-09-16 16:19:20|23467.9|23455.9|23468.2|23456.2|23468.2|23456.2|23467.9|23455.9|1
1758039570000|2025-09-16 16:19:30|23467.9|23455.9|23466.7|23454.7|23467.9|23455.9|23466.7|23454.7|0
1758039580000|2025-09-16 16:19:40|23469.2|23457.2|23470.1|23458.1|23470.1|23458.1|23469.2|23457.2|0
1758039600000|2025-09-16 16:20:00|23470.4|23458.4|23472.3|23460.3|23474.2|23462.2|23470.1|23458.1|53
1758039610000|2025-09-16 16:20:10|23473.3|23461.3|23467.6|23455.6|23473.3|23461.3|23467.1|23455.1|4
1758039620000|2025-09-16 16:20:20|23467.1|23455.1|23466.1|23454.1|23468.6|23456.6|23466.1|23454.1|4
1758039640000|2025-09-16 16:20:40|23472.1|23460.1|23468|23456|23472.1|23460.1|23468|23456|2
1758039650000|2025-09-16 16:20:50|23467.1|23455.1|23465.5|23453.5|23468|23456|23465.5|23453.5|0
1758039660000|2025-09-16 16:21:00|23466.5|23454.5|23466.5|23454.5|23470.5|23458.5|23466.5|23454.5|0
1758039670000|2025-09-16 16:21:10|||||||||1
1758039690000|2025-09-16 16:21:30|23467.1|23455.1|23466.5|23454.5|23467.1|23455.1|23466.5|23454.5|5
1758039700000|2025-09-16 16:21:40|23465.5|23453.5|23459.6|23447.6|23465.5|23453.5|23459.3|23447.3|4
1758039710000|2025-09-16 16:21:50|23458.3|23446.3|23460.5|23448.5|23460.5|23448.5|23458.3|23446.3|1
1758039720000|2025-09-16 16:22:00|23458|23446|23444.6|23432.6|23458|23446|23441.8|23429.8|24
1758039730000|2025-09-16 16:22:10|23442.1|23430.1|23420.8|23408.8|23442.1|23430.1|23420.5|23408.5|44
1758039740000|2025-09-16 16:22:20|23421.8|23409.8|23423|23411|23424.6|23412.6|23419.8|23407.8|14
1758039750000|2025-09-16 16:22:30|23422.1|23410.1|23429|23417|23430.5|23418.5|23421.8|23409.8|25
1758039760000|2025-09-16 16:22:40|23427.1|23415.1|23425.2|23413.2|23429|23417|23425.2|23413.2|26
1758039770000|2025-09-16 16:22:50|23423.3|23411.3|23419.3|23407.3|23424|23412|23419.3|23407.3|10
1758039780000|2025-09-16 16:23:00|23418|23406|23416.8|23404.8|23421.5|23409.5|23416.8|23404.8|34
1758039790000|2025-09-16 16:23:10|23416.5|23404.5|23416.8|23404.8|23417.7|23405.7|23416.5|23404.5|2
1758039800000|2025-09-16 16:23:20|23418.7|23406.7|23429.3|23417.3|23430.5|23418.5|23418.7|23406.7|21
1758039810000|2025-09-16 16:23:30|23429|23417|23423.7|23411.7|23429|23417|23419.3|23407.3|12
1758039820000|2025-09-16 16:23:40|23420.8|23408.8|23419.6|23407.6|23420.8|23408.8|23418|23406|0
1758039830000|2025-09-16 16:23:50|23418.3|23406.3|23427.1|23415.1|23427.1|23415.1|23418.3|23406.3|5
1758039840000|2025-09-16 16:24:00|23428|23416|23426.8|23414.8|23428|23416|23426.5|23414.5|1
1758039850000|2025-09-16 16:24:10|23425.8|23413.8|23420.5|23408.5|23425.8|23413.8|23419.6|23407.6|3
1758039870000|2025-09-16 16:24:30|23419.6|23407.6|23419.6|23407.6|23420.5|23408.5|23419.3|23407.3|2
1758039880000|2025-09-16 16:24:40|23420.5|23408.5|23419.6|23407.6|23420.8|23408.8|23419.6|23407.6|10
1758039890000|2025-09-16 16:24:50|23419.3|23407.3|23423|23411|23423|23411|23419.3|23407.3|7
1758039900000|2025-09-16 16:25:00|23424|23412|23416.8|23404.8|23424.3|23412.3|23416.8|23404.8|9
1758039910000|2025-09-16 16:25:10|23411.8|23399.8|23411.8|23399.8|23414.6|23402.6|23411.8|23399.8|14
1758039920000|2025-09-16 16:25:20|23410.8|23398.8|23411.5|23399.5|23413|23401|23410.5|23398.5|1
1758039940000|2025-09-16 16:25:40|23411.8|23399.8|23404.6|23392.6|23411.8|23399.8|23402.1|23390.1|11
1758039950000|2025-09-16 16:25:50|23404.3|23392.3|23408.3|23396.3|23409.3|23397.3|23401.8|23389.8|8
1758039960000|2025-09-16 16:26:00|23409.3|23397.3|23405.5|23393.5|23409.3|23397.3|23404.3|23392.3|2
1758039970000|2025-09-16 16:26:10|23403.3|23391.3|23404.6|23392.6|23404.6|23392.6|23403.3|23391.3|2
1758039980000|2025-09-16 16:26:20|23406.5|23394.5|23407.1|23395.1|23408|23396|23406.5|23394.5|2
1758039990000|2025-09-16 16:26:30|23406.5|23394.5|23404.6|23392.6|23406.5|23394.5|23404.6|23392.6|0
1758040000000|2025-09-16 16:26:40|23402.1|23390.1|23407.1|23395.1|23408.3|23396.3|23402.1|23390.1|4
1758040010000|2025-09-16 16:26:50|23407.3|23395.3|23414.3|23402.3|23414.3|23402.3|23407.1|23395.1|11
1758040020000|2025-09-16 16:27:00|23414|23402|23416.5|23404.5|23418|23406|23414|23402|8
1758040030000|2025-09-16 16:27:10|23418|23406|23416.8|23404.8|23419.3|23407.3|23416.8|23404.8|23
1758040040000|2025-09-16 16:27:20|23416.5|23404.5|23415.5|23403.5|23416.8|23404.8|23415.5|23403.5|7
1758040050000|2025-09-16 16:27:30|23413|23401|23413|23401|23413.3|23401.3|23413|23401|1
1758040060000|2025-09-16 16:27:40|23414|23402|23414|23402|23414.3|23402.3|23414|23402|1
1758040070000|2025-09-16 16:27:50|23413|23401|23416.8|23404.8|23416.8|23404.8|23412.7|23400.7|5
1758040080000|2025-09-16 16:28:00|23416.5|23404.5|23416.5|23404.5|23417.1|23405.1|23416.5|23404.5|2
1758040090000|2025-09-16 16:28:10|23416.8|23404.8|23417.2|23405.2|23417.2|23405.2|23415|23403|145
1758040100000|2025-09-16 16:28:20|23416.2|23404.2|23416.2|23404.2|23416.2|23404.2|23416.2|23404.2|64
1758040110000|2025-09-16 16:28:30|23415.9|23403.9|23413.7|23401.7|23415.9|23403.9|23413.7|23401.7|1
1758040120000|2025-09-16 16:28:40|23415.3|23403.3|23416.2|23404.2|23416.2|23404.2|23415.3|23403.3|1
1758040140000|2025-09-16 16:29:00|23421.2|23409.2|23419|23407|23421.2|23409.2|23419|23407|40
1758040150000|2025-09-16 16:29:10|23418.7|23406.7|23414.6|23402.6|23418.7|23406.7|23413.3|23401.3|4
1758040160000|2025-09-16 16:29:20|23414.3|23402.3|23413.3|23401.3|23414.3|23402.3|23409.3|23397.3|3
1758040170000|2025-09-16 16:29:30|23414.3|23402.3|23414.6|23402.6|23415.5|23403.5|23414.3|23402.3|6
1758040180000|2025-09-16 16:29:40|23414.3|23402.3|23413|23401|23414.3|23402.3|23413|23401|1
1758040190000|2025-09-16 16:29:50|23414.3|23402.3|23414|23402|23414.3|23402.3|23414|23402|0
1758040200000|2025-09-16 16:30:00|23412.1|23400.1|23399.3|23387.3|23412.1|23400.1|23393.6|23381.6|109
1758040210000|2025-09-16 16:30:10|23398|23386|23397.1|23385.1|23399.6|23387.6|23397.1|23385.1|3
1758040220000|2025-09-16 16:30:20|23396.5|23384.5|23395.8|23383.8|23396.5|23384.5|23394.6|23382.6|4
1758040230000|2025-09-16 16:30:30|23395.5|23383.5|23393.3|23381.3|23395.5|23383.5|23393.3|23381.3|4
1758040240000|2025-09-16 16:30:40|23393|23381|23395.8|23383.8|23395.8|23383.8|23393|23381|2
1758040250000|2025-09-16 16:30:50|23397.1|23385.1|23406.8|23394.8|23406.8|23394.8|23397.1|23385.1|4
1758040260000|2025-09-16 16:31:00|23405.8|23393.8|23405.8|23393.8|23408.3|23396.3|23404.6|23392.6|18
1758040270000|2025-09-16 16:31:10|23404.9|23392.9|23397.6|23385.6|23404.9|23392.9|23397.4|23385.4|20
1758040280000|2025-09-16 16:31:20|23397.9|23385.9|23401.4|23389.4|23401.4|23389.4|23397.9|23385.9|5
1758040290000|2025-09-16 16:31:30|23401.1|23389.1|23400.1|23388.1|23401.1|23389.1|23398.9|23386.9|9
1758040300000|2025-09-16 16:31:40|23399.9|23387.9|23394.9|23382.9|23399.9|23387.9|23394.9|23382.9|2
1758040310000|2025-09-16 16:31:50|23395.1|23383.1|23393.3|23381.3|23395.1|23383.1|23393.3|23381.3|7
1758040320000|2025-09-16 16:32:00|23393.6|23381.6|23391.4|23379.4|23393.6|23381.6|23391.1|23379.1|6
1758040330000|2025-09-16 16:32:10|23391.1|23379.1|23384.6|23372.6|23391.4|23379.4|23380.1|23368.1|42
1758040340000|2025-09-16 16:32:20|23384.3|23372.3|23379.9|23367.9|23384.6|23372.6|23379.6|23367.6|16
1758040350000|2025-09-16 16:32:30|23379.6|23367.6|23381.8|23369.8|23382.1|23370.1|23379.6|23367.6|4
1758040360000|2025-09-16 16:32:40|23380.5|23368.5|23382.4|23370.4|23382.4|23370.4|23373.3|23361.3|47
1758040370000|2025-09-16 16:32:50|23381.1|23369.1|23384.9|23372.9|23384.9|23372.9|23379.9|23367.9|12
1758040380000|2025-09-16 16:33:00|23386.1|23374.1|23387.4|23375.4|23388.3|23376.3|23384.9|23372.9|8
1758040390000|2025-09-16 16:33:10|23388.3|23376.3|23387.4|23375.4|23388.3|23376.3|23387.4|23375.4|8
1758040400000|2025-09-16 16:33:20|23384.6|23372.6|23384.6|23372.6|23384.6|23372.6|23384.6|23372.6|1
1758040410000|2025-09-16 16:33:30|23384.9|23372.9|23381.1|23369.1|23384.9|23372.9|23381.1|23369.1|1
1758040420000|2025-09-16 16:33:40|23381.4|23369.4|23392.1|23380.1|23392.1|23380.1|23381.4|23369.4|7
1758040430000|2025-09-16 16:33:50|23392.4|23380.4|23387.6|23375.6|23392.4|23380.4|23387.6|23375.6|6
1758040440000|2025-09-16 16:34:00|23386.1|23374.1|23387.4|23375.4|23387.4|23375.4|23386.1|23374.1|0
1758040450000|2025-09-16 16:34:10|23387.1|23375.1|23388.9|23376.9|23388.9|23376.9|23387.1|23375.1|3
1758040460000|2025-09-16 16:34:20|23394.9|23382.9|23394.9|23382.9|23395.8|23383.8|23394.6|23382.6|24
1758040470000|2025-09-16 16:34:30|23395.8|23383.8|23396.8|23384.8|23396.8|23384.8|23392.6|23380.6|2
1758040480000|2025-09-16 16:34:40|23399.9|23387.9|23398.6|23386.6|23404.3|23392.3|23398.6|23386.6|4
1758040490000|2025-09-16 16:34:50|23398|23386|23394.6|23382.6|23398.6|23386.6|23394.6|23382.6|6
1758040510000|2025-09-16 16:35:10|23399.9|23387.9|23397.1|23385.1|23399.9|23387.9|23397.1|23385.1|12
1758040520000|2025-09-16 16:35:20|23397.4|23385.4|23397.1|23385.1|23398.3|23386.3|23397.1|23385.1|0
1758040530000|2025-09-16 16:35:30|23395.2|23383.2|23397.4|23385.4|23397.4|23385.4|23392.4|23380.4|4
1758040540000|2025-09-16 16:35:40|23406.1|23394.1|23407.1|23395.1|23407.4|23395.4|23405.2|23393.2|6
1758040550000|2025-09-16 16:35:50|23404.9|23392.9|23406.1|23394.1|23407.1|23395.1|23397.7|23385.7|14
1758040560000|2025-09-16 16:36:00|23406.4|23394.4|23404.6|23392.6|23407.1|23395.1|23404.6|23392.6|4
1758040570000|2025-09-16 16:36:10|23405.8|23393.8|23404.6|23392.6|23405.8|23393.8|23404.6|23392.6|4
1758040580000|2025-09-16 16:36:20|23404.3|23392.3|23403.6|23391.6|23404.6|23392.6|23402.1|23390.1|4
1758040590000|2025-09-16 16:36:30|23402.4|23390.4|23414.6|23402.6|23414.6|23402.6|23402.1|23389.8|32
1758040600000|2025-09-16 16:36:40|23417.1|23405.1|23412.7|23400.7|23417.1|23405.1|23411.1|23399.1|5
1758040610000|2025-09-16 16:36:50|23412.4|23400.4|23413.9|23401.9|23413.9|23401.9|23412.1|23400.1|0
1758040620000|2025-09-16 16:37:00|23414.9|23402.9|23414.6|23402.6|23422.7|23410.7|23414.6|23402.6|9
1758040630000|2025-09-16 16:37:10|23414.9|23402.9|23419.6|23407.6|23419.6|23407.6|23414.9|23402.9|2
1758040640000|2025-09-16 16:37:20|23420.6|23408.6|23425.8|23413.8|23428.3|23416.3|23420.6|23408.6|13
1758040650000|2025-09-16 16:37:30|23424.9|23412.9|23427.1|23415.1|23428.3|23416.3|23424.6|23412.6|7
1758040660000|2025-09-16 16:37:40|23429|23417|23429.3|23417.3|23430.6|23418.6|23427.4|23415.4|25
1758040670000|2025-09-16 16:37:50|23428.3|23416.3|23436.1|23424.1|23437.4|23425.4|23428.3|23416.3|30
1758040680000|2025-09-16 16:38:00|23437.1|23425.1|23432.4|23420.4|23437.1|23425.1|23432.1|23420.1|0
1758040690000|2025-09-16 16:38:10|23432.1|23420.1|23431.1|23419.1|23432.7|23420.7|23431.1|23419.1|2
1758040700000|2025-09-16 16:38:20|23429.9|23417.9|23431.1|23419.1|23431.1|23419.1|23429.6|23417.6|0
1758040710000|2025-09-16 16:38:30|23429.9|23417.9|23432.1|23420.1|23432.7|23420.7|23429.9|23417.9|0
1758040720000|2025-09-16 16:38:40|23428.6|23416.6|23428.9|23416.9|23428.9|23416.9|23427.4|23415.4|2
1758040730000|2025-09-16 16:38:50|23427.7|23415.7|23429.6|23417.6|23429.9|23417.9|23427.7|23415.7|6
1758040740000|2025-09-16 16:39:00|23428.6|23416.6|23427.4|23415.4|23428.6|23416.6|23427.4|23415.4|0
1758040750000|2025-09-16 16:39:10|23426.4|23414.4|23427.4|23415.4|23429.9|23417.9|23426.4|23414.4|3
1758040760000|2025-09-16 16:39:20|||||||||1
1758040770000|2025-09-16 16:39:30|23431.1|23419.1|23430.2|23418.2|23431.1|23419.1|23430.2|23418.2|3
1758040780000|2025-09-16 16:39:40|23428.6|23416.6|23428.6|23416.6|23429.9|23417.9|23428.6|23416.6|1
1758040790000|2025-09-16 16:39:50|23429.9|23417.9|23432.7|23420.7|23432.7|23420.7|23428.6|23416.6|6
1758040800000|2025-09-16 16:40:00|23430.2|23418.2|23429.6|23417.6|23430.2|23418.2|23429.6|23417.6|2
1758040810000|2025-09-16 16:40:10|23428.9|23416.9|23430.2|23418.2|23430.2|23418.2|23427.7|23415.7|2
1758040820000|2025-09-16 16:40:20|23431.1|23419.1|23430.4|23418.4|23431.4|23419.4|23427.7|23415.7|6
1758040830000|2025-09-16 16:40:30|23431.4|23419.4|23431.4|23419.4|23431.4|23419.4|23427.7|23415.7|11
1758040840000|2025-09-16 16:40:40|23433.9|23421.9|23433.9|23421.9|23433.9|23421.9|23433.9|23421.9|1
1758040850000|2025-09-16 16:40:50|23432.9|23420.9|23428.6|23416.6|23432.9|23420.9|23428.6|23416.6|9
1758040860000|2025-09-16 16:41:00|23428.9|23416.9|23430.2|23418.2|23430.2|23418.2|23428.9|23416.9|1
1758040870000|2025-09-16 16:41:10|23429.9|23417.9|23433.9|23421.9|23433.9|23421.9|23429.9|23417.9|6
1758040880000|2025-09-16 16:41:20|23432.7|23420.7|23434.9|23422.9|23434.9|23422.9|23432.7|23420.7|2
1758040900000|2025-09-16 16:41:40|||||||||1
1758040910000|2025-09-16 16:41:50|||||||||2
1758040920000|2025-09-16 16:42:00|23435.8|23423.8|23434.9|23422.9|23435.8|23423.8|23434.9|23422.9|3
1758040930000|2025-09-16 16:42:10|23432.4|23420.4|23432.4|23420.4|23432.4|23420.4|23432.4|23420.4|4
1758040940000|2025-09-16 16:42:20|23431.4|23419.4|23432.4|23420.4|23434.9|23422.9|23431.4|23419.4|7
1758040950000|2025-09-16 16:42:30|23431.4|23419.4|23431.4|23419.4|23431.4|23419.4|23431.4|23419.4|1
1758040960000|2025-09-16 16:42:40|23430.2|23418.2|23429.9|23417.9|23430.2|23418.2|23429.9|23417.9|2
1758040970000|2025-09-16 16:42:50|23432.4|23420.4|23432.4|23420.4|23432.4|23420.4|23432.4|23420.4|4
1758040980000|2025-09-16 16:43:00|23432.1|23420.1|23432.4|23420.4|23432.4|23420.4|23430.2|23418.2|0
1758040990000|2025-09-16 16:43:10|23429.9|23417.9|23432.4|23420.4|23432.4|23420.4|23429.9|23417.9|3
1758041000000|2025-09-16 16:43:20|23433.3|23421.3|23432.7|23420.7|23433.6|23421.6|23432.4|23420.4|3
1758041010000|2025-09-16 16:43:30|23436.1|23424.1|23436.1|23424.1|23436.1|23424.1|23435.2|23423.2|8
1758041020000|2025-09-16 16:43:40|23435.2|23423.2|23432.4|23420.4|23435.2|23423.2|23428.6|23416.6|6
1758041030000|2025-09-16 16:43:50|23431.1|23419.1|23432.4|23420.4|23432.4|23420.4|23431.1|23419.1|1
1758041040000|2025-09-16 16:44:00|23429.6|23417.6|23429.6|23417.6|23429.6|23417.6|23429.6|23417.6|0
1758041050000|2025-09-16 16:44:10|23428.6|23416.6|23435.2|23423.2|23435.2|23423.2|23428.6|23416.6|11
1758041060000|2025-09-16 16:44:20|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|3
1758041070000|2025-09-16 16:44:30|||||||||2
1758041080000|2025-09-16 16:44:40|||||||||2
1758041090000|2025-09-16 16:44:50|23433|23421|23433.9|23421.9|23433.9|23421.9|23432.7|23420.7|7
1758041100000|2025-09-16 16:45:00|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|0
1758041110000|2025-09-16 16:45:10|23432.4|23420.4|23433.6|23421.6|23433.6|23421.6|23431.4|23419.4|4
1758041120000|2025-09-16 16:45:20|23432.4|23420.4|23433.9|23421.9|23433.9|23421.9|23432.4|23420.4|10
1758041130000|2025-09-16 16:45:30|23433|23421|23433|23421|23433|23421|23433|23421|0
1758041140000|2025-09-16 16:45:40|23433.9|23421.9|23433|23421|23434.2|23422.2|23432.3|23420.3|6
1758041150000|2025-09-16 16:45:50|23432.7|23420.7|23433.9|23421.9|23433.9|23421.9|23432.7|23420.7|0
1758041160000|2025-09-16 16:46:00|23432|23420|23433|23421|23433|23421|23432|23420|0
1758041170000|2025-09-16 16:46:10|23435.9|23423.9|23437.4|23425.4|23437.4|23425.4|23435.2|23423.2|1
1758041180000|2025-09-16 16:46:20|23436.1|23424.1|23435.2|23423.2|23436.1|23424.1|23434.9|23422.9|9
1758041190000|2025-09-16 16:46:30|23435.5|23423.5|23435.2|23423.2|23435.5|23423.5|23435.2|23423.2|1
1758041200000|2025-09-16 16:46:40|23434.2|23422.2|23434.2|23422.2|23434.2|23422.2|23434.2|23422.2|0
1758041210000|2025-09-16 16:46:50|23435.7|23423.7|23435.5|23423.5|23435.7|23423.7|23435.5|23423.5|4
1758041220000|2025-09-16 16:47:00|23433|23421|23432.7|23420.7|23433.2|23421.2|23432.7|23420.7|3
1758041240000|2025-09-16 16:47:20|23433|23421|23431.4|23419.4|23433|23421|23431.4|23419.4|1
1758041250000|2025-09-16 16:47:30|23431.7|23419.7|23431.7|23419.7|23431.7|23419.7|23431.7|23419.7|0
1758041260000|2025-09-16 16:47:40|23432.7|23420.7|23428.2|23416.2|23432.7|23420.7|23428.2|23416.2|1
1758041270000|2025-09-16 16:47:50|23431.1|23419.1|23433.9|23421.9|23433.9|23421.9|23431.1|23419.1|2
1758041280000|2025-09-16 16:48:00|23435.9|23423.9|23438.9|23426.9|23438.9|23426.9|23435.9|23423.9|2
1758041290000|2025-09-16 16:48:10|23437.7|23425.7|23435.2|23423.2|23437.7|23425.7|23434.2|23422.2|4
1758041300000|2025-09-16 16:48:20|23436.1|23424.1|23437.7|23425.7|23438.4|23426.4|23436.1|23424.1|3
1758041310000|2025-09-16 16:48:30|23438.6|23426.6|23432.7|23420.7|23438.9|23426.9|23430.2|23418.2|2
1758041320000|2025-09-16 16:48:40|23433|23421|23431.4|23419.4|23433.9|23421.9|23431.4|23419.4|0
1758041330000|2025-09-16 16:48:50|23431.7|23419.7|23425.7|23413.7|23431.7|23419.7|23425.7|23413.7|3
1758041340000|2025-09-16 16:49:00|23430.2|23418.2|23429.2|23417.2|23430.2|23418.2|23429.2|23417.2|1
1758041350000|2025-09-16 16:49:10|23428.9|23416.9|23430.2|23418.2|23430.2|23418.2|23428.9|23416.9|2
1758041360000|2025-09-16 16:49:20|||||||||2
1758041370000|2025-09-16 16:49:30|23429.2|23417.2|23429.2|23417.2|23429.2|23417.2|23429.2|23417.2|0
1758041380000|2025-09-16 16:49:40|23430.2|23418.2|23431.4|23419.4|23431.4|23419.4|23430.2|23418.2|1
1758041390000|2025-09-16 16:49:50|23432.7|23420.7|23435.2|23423.2|23435.2|23423.2|23432.7|23420.7|2
1758041400000|2025-09-16 16:50:00|||||||||1
1758041410000|2025-09-16 16:50:10|23436.1|23424.1|23433.9|23421.9|23436.4|23424.4|23433.9|23421.9|4
1758041420000|2025-09-16 16:50:20|23435.2|23423.2|23436.4|23424.4|23436.4|23424.4|23433.9|23421.9|4
1758041430000|2025-09-16 16:50:30|23435.5|23423.5|23433.9|23421.9|23436.4|23424.4|23433.9|23421.9|5
1758041440000|2025-09-16 16:50:40|23434.6|23422.6|23433.6|23421.6|23434.9|23422.9|23433.6|23421.6|32
1758041450000|2025-09-16 16:50:50|23432.4|23420.4|23434.9|23422.9|23434.9|23422.9|23432.4|23420.4|2
1758041460000|2025-09-16 16:51:00|23436.1|23424.1|23436.1|23424.1|23436.1|23424.1|23436.1|23424.1|2
1758041470000|2025-09-16 16:51:10|23436.4|23424.4|23433.9|23421.9|23436.4|23424.4|23433.9|23421.9|1
1758041480000|2025-09-16 16:51:20|23432|23420|23433.9|23421.9|23433.9|23421.9|23431.7|23419.7|4
1758041490000|2025-09-16 16:51:30|23435.2|23423.2|23433|23421|23435.2|23423.2|23433|23421|2
1758041500000|2025-09-16 16:51:40|23433.9|23421.9|23435.2|23423.2|23436.4|23424.4|23433.9|23421.9|5
1758041510000|2025-09-16 16:51:50|23433.9|23421.9|23434.2|23422.2|23434.2|23422.2|23432.7|23420.7|0
1758041520000|2025-09-16 16:52:00|23432.3|23420.3|23433.9|23421.9|23434.2|23422.2|23432.3|23420.3|15
1758041530000|2025-09-16 16:52:10|23434.2|23422.2|23437.4|23425.4|23437.4|23425.4|23434.2|23422.2|1
1758041540000|2025-09-16 16:52:20|23437.1|23425.1|23434.9|23422.9|23437.4|23425.4|23434.6|23422.6|1
1758041560000|2025-09-16 16:52:40|23435.9|23423.9|23435.9|23423.9|23435.9|23423.9|23435.9|23423.9|3
1758041570000|2025-09-16 16:52:50|23433.7|23421.7|23433.7|23421.7|23433.9|23421.9|23433.4|23421.4|2
1758041580000|2025-09-16 16:53:00|23432.7|23420.7|23434.9|23422.9|23434.9|23422.9|23431.2|23419.2|4
1758041590000|2025-09-16 16:53:10|23433.9|23421.9|23434.9|23422.9|23434.9|23422.9|23432.4|23420.4|2
1758041600000|2025-09-16 16:53:20|23434.6|23422.6|23433.7|23421.7|23434.6|23422.6|23433.7|23421.7|2
1758041610000|2025-09-16 16:53:30|23432.4|23420.4|23429.9|23417.9|23432.4|23420.4|23429.9|23417.9|1
1758041620000|2025-09-16 16:53:40|23430.9|23418.9|23437.1|23425.1|23437.1|23425.1|23430.9|23418.9|3
1758041630000|2025-09-16 16:53:50|23437.4|23425.4|23437.4|23425.4|23437.4|23425.4|23437.4|23425.4|1
1758041640000|2025-09-16 16:54:00|23438.4|23426.4|23438.4|23426.4|23438.7|23426.7|23438.4|23426.4|1
1758041650000|2025-09-16 16:54:10|23438.7|23426.7|23436.2|23424.2|23438.7|23426.7|23435.2|23423.2|3
1758041660000|2025-09-16 16:54:20|23437.1|23425.1|23437.4|23425.4|23437.4|23425.4|23437.1|23425.1|1
1758041670000|2025-09-16 16:54:30|23436.4|23424.4|23436.4|23424.4|23436.4|23424.4|23436.4|23424.4|0
1758041700000|2025-09-16 16:55:00|23433.7|23421.7|23431.4|23419.4|23433.7|23421.7|23431.4|23419.4|6
1758041710000|2025-09-16 16:55:10|23432.4|23420.4|23432.4|23420.4|23432.4|23420.4|23432.4|23420.4|3
1758041720000|2025-09-16 16:55:20|23433.4|23421.4|23435.2|23423.2|23435.2|23423.2|23433.4|23421.4|5
1758041730000|2025-09-16 16:55:30|23435.5|23423.5|23433.7|23421.7|23435.5|23423.5|23433.7|23421.7|1
1758041750000|2025-09-16 16:55:50|23434.6|23422.6|23433.7|23421.7|23434.9|23422.9|23433.7|23421.7|1
1758041760000|2025-09-16 16:56:00|23434.6|23422.6|23434.9|23422.9|23434.9|23422.9|23434.6|23422.6|0
1758041770000|2025-09-16 16:56:10|23433.7|23421.7|23431.4|23419.4|23433.7|23421.7|23431.4|23419.4|6
1758041780000|2025-09-16 16:56:20|23430.2|23418.2|23432.4|23420.4|23432.4|23420.4|23430.2|23418.2|4
1758041790000|2025-09-16 16:56:30|||||||||4
1758041800000|2025-09-16 16:56:40|||||||||9
1758041820000|2025-09-16 16:57:00|||||||||1
1758041830000|2025-09-16 16:57:10|23433.4|23421.4|23434.9|23422.9|23434.9|23422.9|23433.4|23421.4|3
1758041840000|2025-09-16 16:57:20|23435.9|23423.9|23434.9|23422.9|23435.9|23423.9|23434.9|23422.9|4
1758041860000|2025-09-16 16:57:40|23436.2|23424.2|23430.2|23418.2|23437.4|23425.4|23428.9|23416.9|16
1758041870000|2025-09-16 16:57:50|23430.5|23418.5|23431.2|23419.2|23432.7|23420.7|23430.5|23418.5|9
1758041880000|2025-09-16 16:58:00|23434.2|23422.2|23435.9|23423.9|23435.9|23423.9|23432.4|23420.4|20
1758041890000|2025-09-16 16:58:10|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|12
1758041900000|2025-09-16 16:58:20|23437.4|23425.4|23437.7|23425.7|23437.7|23425.7|23437.4|23425.4|3
1758041910000|2025-09-16 16:58:30|23437.4|23425.4|23437.4|23425.4|23438.4|23426.4|23437.4|23425.4|8
1758041930000|2025-09-16 16:58:50|23434.9|23422.9|23427.7|23415.7|23434.9|23422.9|23427.4|23415.4|14
1758041940000|2025-09-16 16:59:00|23428|23416|23428|23416|23428|23416|23427.7|23415.7|6
1758041950000|2025-09-16 16:59:10|23426|23414|23424.5|23412.5|23426|23414|23424.5|23412.5|11
1758041960000|2025-09-16 16:59:20|23425.5|23413.5|23429.5|23417.5|23429.5|23417.5|23425.5|23413.5|5
1758041970000|2025-09-16 16:59:30|23429.2|23417.2|23428.3|23416.3|23429.2|23417.2|23428|23416|4
1758041980000|2025-09-16 16:59:40|23428|23416|23428.3|23416.3|23428.3|23416.3|23428|23416|0
1758041990000|2025-09-16 16:59:50|23428|23416|23430.2|23418.2|23430.2|23418.2|23428|23416|1
1758042000000|2025-09-16 17:00:00|23430.5|23418.5|23430.2|23418.2|23430.5|23418.5|23428|23416|18
1758042010000|2025-09-16 17:00:10|23429.9|23417.9|23430.2|23418.2|23430.2|23418.2|23427.7|23415.7|4
1758042020000|2025-09-16 17:00:20|23433.7|23421.7|23432.7|23420.7|23433.7|23421.7|23431.7|23419.7|11
1758042030000|2025-09-16 17:00:30|23431.7|23419.7|23432.7|23420.7|23432.7|23420.7|23431.7|23419.7|0
1758042040000|2025-09-16 17:00:40|23433.9|23421.9|23427.7|23415.7|23434|23422|23427.7|23415.7|6
1758042050000|2025-09-16 17:00:50|23427.4|23415.4|23425.5|23413.5|23427.4|23415.4|23425.5|23413.5|2
1758042060000|2025-09-16 17:01:00|23426.5|23414.5|23421.5|23409.5|23426.5|23414.5|23421.5|23409.5|24
1758042070000|2025-09-16 17:01:10|23422.4|23410.4|23424.9|23412.9|23425.2|23413.2|23422.4|23410.4|7
1758042080000|2025-09-16 17:01:20|23425.2|23413.2|23424.2|23412.2|23425.2|23413.2|23424.2|23412.2|2
1758042090000|2025-09-16 17:01:30|23424|23412|23425.2|23413.2|23425.2|23413.2|23422.7|23410.7|2
1758042100000|2025-09-16 17:01:40|23424.9|23412.9|23424.9|23412.9|23424.9|23412.9|23424|23412|2
1758042110000|2025-09-16 17:01:50|23425.2|23413.2|23424.9|23412.9|23425.2|23413.2|23424.9|23412.9|3
1758042120000|2025-09-16 17:02:00|23426.2|23414.2|23424.9|23412.9|23426.2|23414.2|23422.4|23410.4|11
1758042130000|2025-09-16 17:02:10|23425.9|23413.9|23425.9|23413.9|23425.9|23413.9|23425.9|23413.9|2
1758042140000|2025-09-16 17:02:20|23420.9|23408.9|23420.9|23408.9|23421.2|23409.2|23420.9|23408.9|3
1758042150000|2025-09-16 17:02:30|||||||||2
1758042160000|2025-09-16 17:02:40|23422.1|23410.1|23422.4|23410.4|23422.7|23410.7|23422.1|23410.1|2
1758042170000|2025-09-16 17:02:50|23422.1|23410.1|23422.4|23410.4|23422.4|23410.4|23422.1|23410.1|3
1758042180000|2025-09-16 17:03:00|23422.1|23410.1|23422.1|23410.1|23422.4|23410.4|23422.1|23410.1|6
1758042190000|2025-09-16 17:03:10|23421.9|23409.9|23420.9|23408.9|23422.1|23410.1|23420.9|23408.9|9
1758042200000|2025-09-16 17:03:20|23421.2|23409.2|23422.4|23410.4|23422.7|23410.7|23421.2|23409.2|3
1758042210000|2025-09-16 17:03:30|23420.9|23408.9|23414.9|23402.9|23420.9|23408.9|23413.7|23401.7|8
1758042220000|2025-09-16 17:03:40|23416.2|23404.2|23417.4|23405.4|23417.4|23405.4|23416.2|23404.2|3
1758042230000|2025-09-16 17:03:50|23417.1|23405.1|23417.1|23405.1|23417.1|23405.1|23417.1|23405.1|2
1758042240000|2025-09-16 17:04:00|23416.2|23404.2|23418.4|23406.4|23418.4|23406.4|23415.9|23403.9|9
1758042250000|2025-09-16 17:04:10|||||||||4
1758042260000|2025-09-16 17:04:20|23419.4|23407.4|23422.1|23410.1|23422.1|23410.1|23419.4|23407.4|2
1758042270000|2025-09-16 17:04:30|23421.2|23409.2|23423.4|23411.4|23423.7|23411.7|23421.2|23409.2|3
1758042280000|2025-09-16 17:04:40|||||||||1
1758042290000|2025-09-16 17:04:50|23427.7|23415.7|23427.4|23415.4|23427.7|23415.7|23427.1|23415.1|2
1758042300000|2025-09-16 17:05:00|23427.7|23415.7|23427.4|23415.4|23428|23416|23427.4|23415.4|4
1758042310000|2025-09-16 17:05:10|23427.1|23415.1|23424.6|23412.6|23427.4|23415.4|23424.6|23412.6|5
1758042320000|2025-09-16 17:05:20|23423.7|23411.7|23427.1|23415.1|23427.8|23415.8|23423.7|23411.7|10
1758042330000|2025-09-16 17:05:30|23427.4|23415.4|23431.2|23419.2|23431.2|23419.2|23427.4|23415.4|3
1758042340000|2025-09-16 17:05:40|23430.2|23418.2|23429.9|23417.9|23430.2|23418.2|23428.7|23416.7|2
1758042350000|2025-09-16 17:05:50|23429.6|23417.6|23424.9|23412.9|23429.6|23417.6|23424.6|23412.6|3
1758042360000|2025-09-16 17:06:00|23426.9|23414.9|23429.9|23417.9|23429.9|23417.9|23426.9|23414.9|1
1758042370000|2025-09-16 17:06:10|23430.9|23418.9|23433.4|23421.4|23433.4|23421.4|23430.9|23418.9|5
1758042380000|2025-09-16 17:06:20|23434.4|23422.4|23472.4|23460.4|23472.4|23460.4|23434.4|23422.4|36
1758042390000|2025-09-16 17:06:30|23472.7|23460.7|23473.7|23461.7|23487.4|23475.4|23472.7|23460.7|29
1758042400000|2025-09-16 17:06:40|23472.7|23460.7|23464.6|23452.6|23473.7|23461.7|23464.6|23452.6|9
1758042410000|2025-09-16 17:06:50|23463.4|23451.4|23467.4|23455.4|23469.6|23457.6|23463.4|23451.4|10
1758042420000|2025-09-16 17:07:00|23468.4|23456.4|23467.4|23455.4|23468.4|23456.4|23467.4|23455.4|4
1758042430000|2025-09-16 17:07:10|23467.7|23455.7|23460.2|23448.2|23471.5|23459.5|23460.2|23448.2|8
1758042440000|2025-09-16 17:07:20|23458.3|23446.3|23456.7|23444.7|23458.3|23446.3|23451.7|23439.7|7
1758042450000|2025-09-16 17:07:30|23455.8|23443.8|23455.5|23443.5|23457.7|23445.7|23455.2|23443.2|2
1758042460000|2025-09-16 17:07:40|23456.7|23444.7|23457.7|23445.7|23457.7|23445.7|23456.5|23444.5|1
1758042470000|2025-09-16 17:07:50|23459|23447|23451.7|23439.7|23459|23447|23447.9|23435.9|3
1758042480000|2025-09-16 17:08:00|23452.7|23440.7|23447.7|23435.7|23452.7|23440.7|23445.8|23433.8|4
1758042490000|2025-09-16 17:08:10|23448|23436|23453|23441|23455.2|23443.2|23448|23436|5
1758042500000|2025-09-16 17:08:20|23450.5|23438.5|23451.2|23439.2|23453.7|23441.7|23449.2|23437.2|17
1758042510000|2025-09-16 17:08:30|23449.2|23437.2|23449.2|23437.2|23449.2|23437.2|23448|23436|2
1758042520000|2025-09-16 17:08:40|23450.2|23438.2|23444.2|23432.2|23450.5|23438.5|23439.2|23427.2|7
1758042530000|2025-09-16 17:08:50|23446.7|23434.7|23447.7|23435.7|23449.2|23437.2|23445.2|23433.2|22
1758042540000|2025-09-16 17:09:00|23448|23436|23447.7|23435.7|23450.2|23438.2|23447.2|23435.2|43
1758042550000|2025-09-16 17:09:10|23447.4|23435.4|23448.4|23436.4|23448.4|23436.4|23442.4|23430.4|17
1758042560000|2025-09-16 17:09:20|23447.4|23435.4|23452.4|23440.4|23455.6|23443.6|23447.4|23435.4|6
1758042570000|2025-09-16 17:09:30|23453.4|23441.4|23449.9|23437.9|23453.4|23441.4|23447.4|23435.4|14
1758042580000|2025-09-16 17:09:40|23449.7|23437.7|23448.4|23436.4|23449.9|23437.9|23446.9|23434.9|3
1758042590000|2025-09-16 17:09:50|23447.4|23435.4|23447.2|23435.2|23449.7|23437.7|23444.7|23432.7|10
1758042600000|2025-09-16 17:10:00|23445.9|23433.9|23445.9|23433.9|23447.2|23435.2|23445.9|23433.9|2
1758042610000|2025-09-16 17:10:10|23447.2|23435.2|23439.7|23427.7|23447.2|23435.2|23439.7|23427.7|2
1758042620000|2025-09-16 17:10:20|23437.4|23425.4|23442.2|23430.2|23442.2|23430.2|23437.2|23425.2|7
1758042630000|2025-09-16 17:10:30|||||||||5
1758042640000|2025-09-16 17:10:40|23441.2|23429.2|23442.4|23430.4|23442.4|23430.4|23441.2|23429.2|1
1758042650000|2025-09-16 17:10:50|23443.4|23431.4|23441.9|23429.9|23443.4|23431.4|23440.6|23428.6|4
1758042660000|2025-09-16 17:11:00|23440.9|23428.9|23439.7|23427.7|23441.2|23429.2|23439.7|23427.7|1
1758042670000|2025-09-16 17:11:10|23444.7|23432.7|23442.2|23430.2|23445.9|23433.9|23442.2|23430.2|10
1758042680000|2025-09-16 17:11:20|23442.4|23430.4|23446.2|23434.2|23446.2|23434.2|23442.2|23430.2|7
1758042690000|2025-09-16 17:11:30|23447.2|23435.2|23444.9|23432.9|23447.2|23435.2|23443.4|23431.4|2
1758042700000|2025-09-16 17:11:40|23447.2|23435.2|23444.7|23432.7|23447.2|23435.2|23444.7|23432.7|1
1758042710000|2025-09-16 17:11:50|23445.6|23433.6|23445.6|23433.6|23445.6|23433.6|23445.6|23433.6|2
1758042720000|2025-09-16 17:12:00|23444.7|23432.7|23449.1|23437.1|23449.1|23437.1|23444.7|23432.7|3
1758042730000|2025-09-16 17:12:10|23448.1|23436.1|23451.6|23439.6|23451.9|23439.9|23448.1|23436.1|4
1758042740000|2025-09-16 17:12:20|23451.9|23439.9|23451.9|23439.9|23451.9|23439.9|23449.1|23437.1|4
1758042750000|2025-09-16 17:12:30|23452.8|23440.8|23455.3|23443.3|23455.3|23443.3|23451.9|23439.9|3
1758042760000|2025-09-16 17:12:40|23457.2|23445.2|23454.7|23442.7|23457.2|23445.2|23454.4|23442.4|2
1758042770000|2025-09-16 17:12:50|23453.1|23441.1|23454.1|23442.1|23455.6|23443.6|23450.6|23438.6|19
1758042780000|2025-09-16 17:13:00|23454.4|23442.4|23464.4|23452.4|23464.4|23452.4|23454.4|23442.4|5
1758042790000|2025-09-16 17:13:10|23465.3|23453.3|23461.6|23449.6|23465.3|23453.3|23461.6|23449.6|5
1758042800000|2025-09-16 17:13:20|23460.3|23448.3|23461.6|23449.6|23465.1|23453.1|23459.4|23447.4|9
1758042810000|2025-09-16 17:13:30|23460.6|23448.6|23461.9|23449.9|23461.9|23449.9|23460.6|23448.6|2
1758042820000|2025-09-16 17:13:40|23461.6|23449.6|23461.9|23449.9|23462.8|23450.8|23461.6|23449.6|3
1758042830000|2025-09-16 17:13:50|23461.6|23449.6|23462.8|23450.8|23469.1|23457.1|23461.6|23449.6|3
1758042840000|2025-09-16 17:14:00|23462.6|23450.6|23462.8|23450.8|23462.8|23450.8|23462.6|23450.6|2
1758042850000|2025-09-16 17:14:10|23456.9|23444.9|23458.1|23446.1|23458.4|23446.4|23454.1|23442.1|8
1758042860000|2025-09-16 17:14:20|23457.8|23445.8|23463.1|23451.1|23463.1|23451.1|23457.8|23445.8|4
1758042870000|2025-09-16 17:14:30|23459.1|23447.1|23459.1|23447.1|23459.1|23447.1|23459.1|23447.1|1
1758042880000|2025-09-16 17:14:40|23461.6|23449.6|23461.9|23449.9|23461.9|23449.9|23459.1|23447.1|23
1758042890000|2025-09-16 17:14:50|23462.8|23450.8|23462.8|23450.8|23462.8|23450.8|23462.8|23450.8|1
1758042900000|2025-09-16 17:15:00|23461.6|23449.6|23461.9|23449.9|23462.8|23450.8|23459.1|23447.1|9
1758042910000|2025-09-16 17:15:10|23462.8|23450.8|23456.9|23444.9|23462.8|23450.8|23454.4|23442.4|18
1758042920000|2025-09-16 17:15:20|23456.6|23444.6|23455.9|23443.9|23457.2|23445.2|23455.6|23443.6|18
1758042930000|2025-09-16 17:15:30|23457.7|23445.7|23457.2|23445.2|23459.7|23447.7|23454.9|23442.9|2
1758042940000|2025-09-16 17:15:40|23456.2|23444.2|23459.7|23447.7|23460.9|23448.9|23456.2|23444.2|11
1758042950000|2025-09-16 17:15:50|23459.9|23447.9|23459.7|23447.7|23464.7|23452.7|23459.7|23447.7|4
1758042960000|2025-09-16 17:16:00|23458.7|23446.7|23460.6|23448.6|23460.6|23448.6|23457.4|23445.4|6
1758042970000|2025-09-16 17:16:10|23459.7|23447.7|23462.2|23450.2|23466.2|23454.2|23459.7|23447.7|7
1758042980000|2025-09-16 17:16:20|23466.2|23454.2|23469.9|23457.9|23470.9|23458.9|23464.7|23452.7|7
1758042990000|2025-09-16 17:16:30|23473.7|23461.7|23474.7|23462.7|23474.7|23462.7|23472.2|23460.2|3
1758043000000|2025-09-16 17:16:40|23474.9|23462.9|23473.4|23461.4|23474.9|23462.9|23473.4|23461.4|5
1758043010000|2025-09-16 17:16:50|23475.9|23463.9|23483.1|23471.1|23485.1|23473.1|23475.9|23463.9|55
1758043020000|2025-09-16 17:17:00|23481.6|23469.6|23479.4|23467.4|23481.6|23469.6|23479.1|23467.1|7
1758043030000|2025-09-16 17:17:10|23479.1|23467.1|23477.2|23465.2|23479.1|23467.1|23474.7|23462.7|10
1758043040000|2025-09-16 17:17:20|23480.1|23468.1|23485.6|23473.6|23485.6|23473.6|23480.1|23468.1|11
1758043050000|2025-09-16 17:17:30|23482.2|23470.2|23483.1|23471.1|23483.1|23471.1|23482.2|23470.2|2
1758043060000|2025-09-16 17:17:40|23483.4|23471.4|23483.1|23471.1|23483.4|23471.4|23483.1|23471.1|2
1758043070000|2025-09-16 17:17:50|23481.2|23469.2|23477.5|23465.5|23484.4|23472.4|23477.2|23465.2|15
1758043080000|2025-09-16 17:18:00|23477.7|23465.7|23482.2|23470.2|23482.7|23470.7|23477.7|23465.7|2
1758043090000|2025-09-16 17:18:10|23482.7|23470.7|23474|23462|23482.7|23470.7|23474|23462|11
1758043100000|2025-09-16 17:18:20|23473.7|23461.7|23476.5|23464.5|23476.5|23464.5|23473.7|23461.7|5
1758043110000|2025-09-16 17:18:30|23477.5|23465.5|23477.7|23465.7|23478|23466|23477.5|23465.5|11
1758043120000|2025-09-16 17:18:40|23477.2|23465.2|23475.2|23463.2|23477.2|23465.2|23475.2|23463.2|8
1758043130000|2025-09-16 17:18:50|23474.3|23462.3|23475.2|23463.2|23475.2|23463.2|23474.3|23462.3|2
1758043140000|2025-09-16 17:19:00|||||||||2
1758043150000|2025-09-16 17:19:10|23475.5|23463.5|23480.2|23468.2|23481.2|23469.2|23475.5|23463.5|4
1758043160000|2025-09-16 17:19:20|23479|23467|23482.7|23470.7|23482.7|23470.7|23479|23467|4
1758043170000|2025-09-16 17:19:30|23481.8|23469.8|23476.8|23464.8|23481.8|23469.8|23475.2|23463.2|4
1758043180000|2025-09-16 17:19:40|23477.7|23465.7|23477.7|23465.7|23479|23467|23477.5|23465.5|5
1758043190000|2025-09-16 17:19:50|23477.5|23465.5|23477.7|23465.7|23478|23466|23477.5|23465.5|5
1758043200000|2025-09-16 17:20:00|23479|23467|23477.7|23465.7|23480.2|23468.2|23475.2|23463.2|3
1758043210000|2025-09-16 17:20:10|23475.2|23463.2|23477.7|23465.7|23477.7|23465.7|23474.3|23462.3|4
1758043220000|2025-09-16 17:20:20|23475.2|23463.2|23479.7|23467.7|23480.2|23468.2|23475.2|23463.2|5
1758043230000|2025-09-16 17:20:30|23478.7|23466.7|23477.7|23465.7|23478.7|23466.7|23475.2|23463.2|1
1758043240000|2025-09-16 17:20:40|23479.3|23467.3|23478.7|23466.7|23480.2|23468.2|23477.7|23465.7|3
1758043250000|2025-09-16 17:20:50|23475.2|23463.2|23470.2|23458.2|23475.2|23463.2|23465.5|23453.5|9
1758043260000|2025-09-16 17:21:00|23471.2|23459.2|23471.5|23459.5|23471.5|23459.5|23471.2|23459.2|1
1758043270000|2025-09-16 17:21:10|23470.2|23458.2|23468.7|23456.7|23470.2|23458.2|23467.7|23455.7|3
1758043280000|2025-09-16 17:21:20|23466.8|23454.8|23466.5|23454.5|23466.8|23454.8|23465|23453|5
1758043290000|2025-09-16 17:21:30|23466.2|23454.2|23467.7|23455.7|23467.7|23455.7|23464|23452|18
1758043300000|2025-09-16 17:21:40|23466.5|23454.5|23461.5|23449.5|23466.5|23454.5|23461.2|23449.2|4
1758043310000|2025-09-16 17:21:50|23459|23447|23459|23447|23459|23447|23459|23447|1
1758043320000|2025-09-16 17:22:00|23458|23446|23458|23446|23458|23446|23457.7|23445.7|2
1758043330000|2025-09-16 17:22:10|23457.7|23445.7|23465.2|23453.2|23465.2|23453.2|23456.5|23444.5|2
1758043340000|2025-09-16 17:22:20|23466.5|23454.5|23472.7|23460.7|23472.7|23460.7|23465.2|23453.2|3
1758043350000|2025-09-16 17:22:30|23472.5|23460.5|23474|23462|23474|23462|23472.5|23460.5|3
1758043360000|2025-09-16 17:22:40|23473.7|23461.7|23469|23457|23473.7|23461.7|23469|23457|2
1758043370000|2025-09-16 17:22:50|23466.5|23454.5|23467.7|23455.7|23468.7|23456.7|23466.5|23454.5|8
1758043380000|2025-09-16 17:23:00|23471.6|23459.6|23476.2|23464.2|23479|23467|23471.6|23459.6|8
1758043390000|2025-09-16 17:23:10|23476.5|23464.5|23475.2|23463.2|23476.5|23464.5|23475|23463|3
1758043400000|2025-09-16 17:23:20|23474.3|23462.3|23471.5|23459.5|23475.2|23463.2|23471.5|23459.5|4
1758043410000|2025-09-16 17:23:30|23472.5|23460.5|23473.7|23461.7|23473.7|23461.7|23472.5|23460.5|2
1758043420000|2025-09-16 17:23:40|23467.7|23455.7|23468.7|23456.7|23470.2|23458.2|23467.7|23455.7|4
1758043430000|2025-09-16 17:23:50|23469.7|23457.7|23473.7|23461.7|23474|23462|23469|23457|9
1758043440000|2025-09-16 17:24:00|23465.2|23453.2|23465.2|23453.2|23466.2|23454.2|23463.7|23451.7|11
1758043450000|2025-09-16 17:24:10|23467.7|23455.7|23466.2|23454.2|23469|23457|23466.2|23454.2|4
1758043460000|2025-09-16 17:24:20|23466.8|23454.8|23465.2|23453.2|23469|23457|23461.5|23449.5|10
1758043470000|2025-09-16 17:24:30|23462.3|23450.3|23461.5|23449.5|23462.3|23450.3|23461.2|23449.2|4
1758043480000|2025-09-16 17:24:40|23464|23452|23465.2|23453.2|23465.2|23453.2|23464|23452|6
1758043490000|2025-09-16 17:24:50|23468.1|23456.1|23467.7|23455.7|23468.1|23456.1|23465.2|23453.2|2
1758043500000|2025-09-16 17:25:00|||||||||1
1758043510000|2025-09-16 17:25:10|23467.5|23455.5|23462.7|23450.7|23467.7|23455.7|23462.7|23450.7|2
1758043520000|2025-09-16 17:25:20|23461.8|23449.8|23462.7|23450.7|23462.7|23450.7|23461.5|23449.5|2
1758043530000|2025-09-16 17:25:30|23458|23446|23457.7|23445.7|23459.3|23447.3|23457.7|23445.7|4
1758043540000|2025-09-16 17:25:40|23456.8|23444.8|23460.2|23448.2|23460.2|23448.2|23456.8|23444.8|1
1758043550000|2025-09-16 17:25:50|23461.5|23449.5|23461.5|23449.5|23464.3|23452.3|23461.5|23449.5|5
1758043560000|2025-09-16 17:26:00|23462.8|23450.8|23463.7|23451.7|23463.7|23451.7|23462.8|23450.8|2
1758043570000|2025-09-16 17:26:10|23462.8|23450.8|23460.3|23448.3|23462.8|23450.8|23460.3|23448.3|5
1758043580000|2025-09-16 17:26:20|23460.5|23448.5|23461.5|23449.5|23461.5|23449.5|23460.3|23448.3|2
1758043590000|2025-09-16 17:26:30|23461.2|23449.2|23461.5|23449.5|23461.5|23449.5|23460.3|23448.3|0
1758043600000|2025-09-16 17:26:40|23460.5|23448.5|23457.8|23445.8|23461.5|23449.5|23456.8|23444.8|6
1758043610000|2025-09-16 17:26:50|23458|23446|23457.8|23445.8|23459|23447|23457.8|23445.8|1
1758043620000|2025-09-16 17:27:00|23459|23447|23462.8|23450.8|23463.3|23451.3|23459|23447|4
1758043630000|2025-09-16 17:27:10|23462.5|23450.5|23461.2|23449.2|23462.8|23450.8|23461.2|23449.2|6
1758043640000|2025-09-16 17:27:20|23461.5|23449.5|23461.2|23449.2|23461.5|23449.5|23461.2|23449.2|2
1758043650000|2025-09-16 17:27:30|23460.3|23448.3|23459|23447|23460.3|23448.3|23459|23447|10
1758043660000|2025-09-16 17:27:40|23460.3|23448.3|23459.3|23447.3|23460.3|23448.3|23459|23447|5
1758043670000|2025-09-16 17:27:50|23460.3|23448.3|23458.7|23446.7|23461.5|23449.5|23456.8|23444.8|3
1758043680000|2025-09-16 17:28:00|23459|23447|23454|23442|23459|23447|23454|23442|3
1758043690000|2025-09-16 17:28:10|23454.3|23442.3|23453.7|23441.7|23454.3|23442.3|23453.7|23441.7|1
1758043700000|2025-09-16 17:28:20|23451.5|23439.5|23454|23442|23456.5|23444.5|23451.5|23439.5|42
1758043710000|2025-09-16 17:28:30|23453|23441|23455.3|23443.3|23455.3|23443.3|23452.8|23440.8|5
1758043720000|2025-09-16 17:28:40|23456.5|23444.5|23457.8|23445.8|23457.8|23445.8|23455.5|23443.5|1
1758043730000|2025-09-16 17:28:50|23456.8|23444.8|23464|23452|23464|23452|23456.8|23444.8|5
1758043740000|2025-09-16 17:29:00|23463.7|23451.7|23467.8|23455.8|23467.8|23455.8|23462.8|23450.8|4
1758043750000|2025-09-16 17:29:10|23469.3|23457.3|23467.8|23455.8|23469.3|23457.3|23466.5|23454.5|6
1758043760000|2025-09-16 17:29:20|23466.5|23454.5|23462.8|23450.8|23466.5|23454.5|23462.8|23450.8|12
1758043770000|2025-09-16 17:29:30|23462.5|23450.5|23461.2|23449.2|23462.5|23450.5|23461.2|23449.2|2
1758043780000|2025-09-16 17:29:40|23459|23447|23458.7|23446.7|23461.5|23449.5|23458.7|23446.7|2
1758043790000|2025-09-16 17:29:50|23455.5|23443.5|23459|23447|23459|23447|23452.8|23440.8|10
1758043800000|2025-09-16 17:30:00|23457.8|23445.8|23456.8|23444.8|23457.8|23445.8|23456.5|23444.5|3
1758043810000|2025-09-16 17:30:10|23457.8|23445.8|23452.8|23440.8|23458|23446|23452.8|23440.8|6
1758043820000|2025-09-16 17:30:20|23454|23442|23456.8|23444.8|23456.8|23444.8|23454|23442|4
1758043830000|2025-09-16 17:30:30|23457.8|23445.8|23455.5|23443.5|23457.8|23445.8|23455.3|23443.3|1
1758043840000|2025-09-16 17:30:40|23455.3|23443.3|23455.3|23443.3|23457.8|23445.8|23455.3|23443.3|6
1758043850000|2025-09-16 17:30:50|23457.5|23445.5|23457.8|23445.8|23460.3|23448.3|23457.5|23445.5|2
1758043860000|2025-09-16 17:31:00|23458|23446|23460.3|23448.3|23460.5|23448.5|23458|23446|12
1758043870000|2025-09-16 17:31:10|23461.2|23449.2|23460|23448|23461.2|23449.2|23460|23448|5
1758043880000|2025-09-16 17:31:20|23459|23447|23466.5|23454.5|23466.5|23454.5|23459|23447|9
1758043890000|2025-09-16 17:31:30|||||||||1
1758043900000|2025-09-16 17:31:40|23461.5|23449.5|23461.5|23449.5|23462.8|23450.8|23461.5|23449.5|3
1758043910000|2025-09-16 17:31:50|23460.3|23448.3|23465|23453|23465.3|23453.3|23460.3|23448.3|2
1758043920000|2025-09-16 17:32:00|23464|23452|23466.5|23454.5|23466.5|23454.5|23464|23452|4
1758043930000|2025-09-16 17:32:10|23467.5|23455.5|23466.5|23454.5|23468.7|23456.7|23466.5|23454.5|2
1758043940000|2025-09-16 17:32:20|23466.2|23454.2|23469|23457|23469|23457|23464|23452|6
1758043960000|2025-09-16 17:32:40|23468|23456|23468.7|23456.7|23468.7|23456.7|23467.8|23455.8|2
1758043970000|2025-09-16 17:32:50|23470|23458|23469|23457|23470.3|23458.3|23469|23457|3
1758043980000|2025-09-16 17:33:00|23471.2|23459.2|23480.3|23468.3|23480.9|23468.9|23469.6|23457.6|7
1758043990000|2025-09-16 17:33:10|23480|23468|23481.5|23469.5|23482.8|23470.8|23479|23467|8
1758044000000|2025-09-16 17:33:20|23480.5|23468.5|23480.3|23468.3|23480.5|23468.5|23478|23466|13
1758044010000|2025-09-16 17:33:30|23481.2|23469.2|23486.2|23474.2|23486.2|23474.2|23481.2|23469.2|5
1758044020000|2025-09-16 17:33:40|23485.3|23473.3|23486.8|23474.8|23489.3|23477.3|23485.3|23473.3|6
1758044030000|2025-09-16 17:33:50|23485.5|23473.5|23485.3|23473.3|23485.5|23473.5|23485.3|23473.3|3
1758044040000|2025-09-16 17:34:00|23482.8|23470.8|23480.5|23468.5|23483|23471|23480.3|23468.3|5
1758044050000|2025-09-16 17:34:10|23481.5|23469.5|23475.3|23463.3|23481.5|23469.5|23475.3|23463.3|4
1758044060000|2025-09-16 17:34:20|23475.5|23463.5|23479|23467|23479|23467|23475.3|23463.3|4
1758044070000|2025-09-16 17:34:30|23478|23466|23478.1|23466.1|23479|23467|23478|23466|5
1758044080000|2025-09-16 17:34:40|23475.6|23463.6|23479|23467|23479|23467|23475.6|23463.6|6
1758044090000|2025-09-16 17:34:50|23478.1|23466.1|23480.3|23468.3|23481.5|23469.5|23478.1|23466.1|8
1758044100000|2025-09-16 17:35:00|23479.3|23467.3|23475.8|23463.8|23480.3|23468.3|23475.6|23463.6|11
1758044110000|2025-09-16 17:35:10|23476.8|23464.8|23484.3|23472.3|23484.3|23472.3|23476.8|23464.8|5
1758044120000|2025-09-16 17:35:20|23483.1|23471.1|23490.3|23478.3|23490.6|23478.6|23483.1|23471.1|7
1758044130000|2025-09-16 17:35:30|23490.6|23478.6|23494|23482|23496.5|23484.5|23490.6|23478.6|2
1758044140000|2025-09-16 17:35:40|23492.8|23480.8|23493.1|23481.1|23493.1|23481.1|23490.3|23478.3|4
1758044150000|2025-09-16 17:35:50|23490.3|23478.3|23486.5|23474.5|23490.3|23478.3|23486.5|23474.5|15
1758044160000|2025-09-16 17:36:00|23487.8|23475.8|23492.8|23480.8|23492.8|23480.8|23487.8|23475.8|5
1758044170000|2025-09-16 17:36:10|23490.6|23478.6|23490.3|23478.3|23491.8|23479.8|23490.3|23478.3|2
1758044180000|2025-09-16 17:36:20|23490|23478|23491.8|23479.8|23494|23482|23490|23478|3
1758044190000|2025-09-16 17:36:30|23490.8|23478.8|23490.3|23478.3|23491.5|23479.5|23488.1|23476.1|6
1758044200000|2025-09-16 17:36:40|23489.3|23477.3|23486.5|23474.5|23489.3|23477.3|23486.5|23474.5|1
1758044210000|2025-09-16 17:36:50|23488.7|23476.7|23487.8|23475.8|23489.3|23477.3|23486.5|23474.5|4
1758044220000|2025-09-16 17:37:00|23486.8|23474.8|23486.5|23474.5|23487.8|23475.8|23486.5|23474.5|3
1758044230000|2025-09-16 17:37:10|23487.8|23475.8|23487.8|23475.8|23489|23477|23486.5|23474.5|8
1758044240000|2025-09-16 17:37:20|23489|23477|23473.3|23461.3|23489|23477|23472.8|23460.8|5
1758044250000|2025-09-16 17:37:30|23472.8|23460.8|23477.8|23465.8|23477.8|23465.8|23471.8|23459.8|20
1758044260000|2025-09-16 17:37:40|23476.8|23464.8|23476.5|23464.5|23476.8|23464.8|23476.5|23464.5|2
1758044270000|2025-09-16 17:37:50|23477.8|23465.8|23477.8|23465.8|23477.8|23465.8|23476.5|23464.5|2
1758044280000|2025-09-16 17:38:00|23478.1|23466.1|23477.8|23465.8|23480.3|23468.3|23477.8|23465.8|2
1758044290000|2025-09-16 17:38:10|23480.3|23468.3|23480.3|23468.3|23481.5|23469.5|23480.3|23468.3|3
1758044300000|2025-09-16 17:38:20|23480.6|23468.6|23480.3|23468.3|23481.5|23469.5|23476.5|23464.5|6
1758044310000|2025-09-16 17:38:30|23480.6|23468.6|23481.5|23469.5|23481.5|23469.5|23480.6|23468.6|1
1758044320000|2025-09-16 17:38:40|23487.8|23475.8|23490.3|23478.3|23490.7|23478.7|23487.8|23475.8|10
1758044330000|2025-09-16 17:38:50|23488.6|23476.6|23490.3|23478.3|23490.3|23478.3|23488.1|23476.1|6
1758044340000|2025-09-16 17:39:00|23490.6|23478.6|23492.8|23480.8|23492.8|23480.8|23490.3|23478.3|4
1758044350000|2025-09-16 17:39:10|23493.1|23481.1|23492.1|23480.1|23493.1|23481.1|23490.8|23478.8|22
1758044360000|2025-09-16 17:39:20|23490.8|23478.8|23483.9|23471.9|23491.1|23479.1|23483.3|23471.3|16
1758044370000|2025-09-16 17:39:30|23483.3|23471.3|23484.2|23472.2|23485.2|23473.2|23483.3|23471.3|26
1758044380000|2025-09-16 17:39:40|23483.9|23471.9|23487.7|23475.7|23487.7|23475.7|23483.9|23471.9|4
1758044390000|2025-09-16 17:39:50|23487.4|23475.4|23489.9|23477.9|23489.9|23477.9|23487.4|23475.4|2
1758044400000|2025-09-16 17:40:00|23490.2|23478.2|23488.9|23476.9|23490.2|23478.2|23486.4|23474.4|11
1758044410000|2025-09-16 17:40:10|23490.2|23478.2|23484.9|23472.9|23490.2|23478.2|23484.9|23472.9|11
1758044420000|2025-09-16 17:40:20|23485.2|23473.2|23484.2|23472.2|23486.4|23474.4|23481.4|23469.4|7
1758044430000|2025-09-16 17:40:30|23486.1|23474.1|23483.9|23471.9|23486.4|23474.4|23483.9|23471.9|5
1758044440000|2025-09-16 17:40:40|23486.4|23474.4|23481.4|23469.4|23486.4|23474.4|23481.4|23469.4|7
1758044450000|2025-09-16 17:40:50|23482.4|23470.4|23486.7|23474.7|23487.7|23475.7|23482.4|23470.4|12
1758044460000|2025-09-16 17:41:00|23488.6|23476.6|23486.4|23474.4|23490.2|23478.2|23485.2|23473.2|18
1758044470000|2025-09-16 17:41:10|23486.7|23474.7|23485.2|23473.2|23486.7|23474.7|23485.2|23473.2|8
1758044480000|2025-09-16 17:41:20|23483.9|23471.9|23490.2|23478.2|23490.2|23478.2|23483.9|23471.9|16
1758044490000|2025-09-16 17:41:30|23488.9|23476.9|23488.9|23476.9|23488.9|23476.9|23488.9|23476.9|3
1758044500000|2025-09-16 17:41:40|23487.9|23475.9|23488.9|23476.9|23488.9|23476.9|23485.2|23473.2|8
1758044510000|2025-09-16 17:41:50|23489.9|23477.9|23490.2|23478.2|23490.2|23478.2|23486.4|23474.4|26
1758044520000|2025-09-16 17:42:00|23489.2|23477.2|23486.4|23474.4|23489.2|23477.2|23486.4|23474.4|3
1758044530000|2025-09-16 17:42:10|23485.2|23473.2|23482|23470|23485.2|23473.2|23482|23470|12
1758044540000|2025-09-16 17:42:20|23483.9|23471.9|23486.4|23474.4|23488.9|23476.9|23483.9|23471.9|4
1758044550000|2025-09-16 17:42:30|23484.2|23472.2|23488.9|23476.9|23488.9|23476.9|23484.2|23472.2|5
1758044560000|2025-09-16 17:42:40|23489.2|23477.2|23487.9|23475.9|23490.2|23478.2|23486.7|23474.7|4
1758044570000|2025-09-16 17:42:50|23488.9|23476.9|23488.9|23476.9|23488.9|23476.9|23488.9|23476.9|2
1758044580000|2025-09-16 17:43:00|23487.9|23475.9|23486.7|23474.7|23487.9|23475.9|23486.7|23474.7|3
1758044590000|2025-09-16 17:43:10|23487.7|23475.7|23489.2|23477.2|23489.2|23477.2|23484.2|23472.2|8
1758044600000|2025-09-16 17:43:20|23490.2|23478.2|23495.4|23483.4|23496.7|23484.7|23490.2|23478.2|11
1758044610000|2025-09-16 17:43:30|23496.4|23484.4|23493.9|23481.9|23498.9|23486.9|23493.9|23481.9|4
1758044620000|2025-09-16 17:43:40|23492.7|23480.7|23492.7|23480.7|23493.9|23481.9|23492.7|23480.7|5
1758044630000|2025-09-16 17:43:50|23491.7|23479.7|23491.4|23479.4|23493.6|23481.6|23490.4|23478.4|14
1758044640000|2025-09-16 17:44:00|23490.2|23478.2|23490.2|23478.2|23492.7|23480.7|23490.2|23478.2|1
1758044650000|2025-09-16 17:44:10|23490.5|23478.5|23488.9|23476.9|23490.5|23478.5|23488|23476|2
1758044660000|2025-09-16 17:44:20|23490.5|23478.5|23487|23475|23490.5|23478.5|23485.7|23473.7|64
1758044670000|2025-09-16 17:44:30|23488|23476|23489.5|23477.5|23490.7|23478.7|23487|23475|7
1758044680000|2025-09-16 17:44:40|23490.7|23478.7|23489.5|23477.5|23490.7|23478.7|23489.5|23477.5|7
1758044690000|2025-09-16 17:44:50|23490.7|23478.7|23489.5|23477.5|23490.7|23478.7|23489.5|23477.5|5
1758044700000|2025-09-16 17:45:00|23488.8|23476.8|23494.5|23482.5|23494.5|23482.5|23487|23475|8
1758044710000|2025-09-16 17:45:10|23494.8|23482.8|23493.2|23481.2|23495.7|23483.7|23493.2|23481.2|8
1758044720000|2025-09-16 17:45:20|23492|23480|23492|23480|23494.5|23482.5|23489.8|23477.8|11
1758044730000|2025-09-16 17:45:30|23492.3|23480.3|23492|23480|23492.3|23480.3|23492|23480|3
1758044740000|2025-09-16 17:45:40|23493|23481|23493|23481|23494.5|23482.5|23492|23480|6
1758044750000|2025-09-16 17:45:50|23492|23480|23495.7|23483.7|23495.7|23483.7|23491.7|23479.7|6
1758044770000|2025-09-16 17:46:10|23495.5|23483.5|23496.4|23484.4|23497.7|23485.7|23495.5|23483.5|46
1758044780000|2025-09-16 17:46:20|23495.5|23483.5|23497.7|23485.7|23497.7|23485.7|23495.5|23483.5|3
1758044790000|2025-09-16 17:46:30|23497.1|23485.1|23497.7|23485.7|23497.7|23485.7|23495.2|23483.2|4
1758044800000|2025-09-16 17:46:40|23496.4|23484.4|23492.7|23480.7|23496.4|23484.4|23492.7|23480.7|1
1758044810000|2025-09-16 17:46:50|23490.7|23478.7|23488.9|23476.9|23490.7|23478.7|23485.2|23473.2|9
1758044820000|2025-09-16 17:47:00|23490.2|23478.2|23491.4|23479.4|23491.4|23479.4|23490.2|23478.2|9
1758044830000|2025-09-16 17:47:10|23492.1|23480.1|23490.2|23478.2|23492.1|23480.1|23490.2|23478.2|2
1758044840000|2025-09-16 17:47:20|||||||||24
1758044850000|2025-09-16 17:47:30|23488.9|23476.9|23488|23476|23489.9|23477.9|23486.1|23474.1|17
1758044860000|2025-09-16 17:47:40|23489.9|23477.9|23488.6|23476.6|23490.2|23478.2|23487.7|23475.7|7
1758044870000|2025-09-16 17:47:50|23489.9|23477.9|23490.2|23478.2|23490.2|23478.2|23488.9|23476.9|1
1758044880000|2025-09-16 17:48:00|23491.7|23479.7|23495.2|23483.2|23495.2|23483.2|23491.7|23479.7|6
1758044890000|2025-09-16 17:48:10|23495.5|23483.5|23495.2|23483.2|23496.7|23484.7|23495.2|23483.2|5
1758044900000|2025-09-16 17:48:20|23496.1|23484.1|23497.7|23485.7|23502.1|23490.1|23496.1|23484.1|14
1758044910000|2025-09-16 17:48:30|23498|23486|23497.7|23485.7|23500.2|23488.2|23497.7|23485.7|9
1758044920000|2025-09-16 17:48:40|23499.6|23487.6|23497.7|23485.7|23500.2|23488.2|23497.7|23485.7|7
1758044930000|2025-09-16 17:48:50|23500.2|23488.2|23500.2|23488.2|23500.2|23488.2|23499.2|23487.2|5
1758044940000|2025-09-16 17:49:00|||||||||7
1758044950000|2025-09-16 17:49:10|23493.6|23481.6|23492.1|23480.1|23493.6|23481.6|23487.1|23475.1|50
1758044960000|2025-09-16 17:49:20|23490.9|23478.9|23492.1|23480.1|23492.1|23480.1|23490.9|23478.9|3
1758044970000|2025-09-16 17:49:30|23490.9|23478.9|23492.1|23480.1|23492.1|23480.1|23490.9|23478.9|1
1758044980000|2025-09-16 17:49:40|||||||||4
1758044990000|2025-09-16 17:49:50|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|1
1758045000000|2025-09-16 17:50:00|23489.6|23477.6|23486.4|23474.4|23489.9|23477.9|23485.2|23473.2|20
1758045010000|2025-09-16 17:50:10|23486.7|23474.7|23492.7|23480.7|23492.7|23480.7|23486.7|23474.7|8
1758045020000|2025-09-16 17:50:20|23491.7|23479.7|23489.5|23477.5|23493.9|23481.9|23489.2|23477.2|4
1758045030000|2025-09-16 17:50:30|23491.4|23479.4|23491.7|23479.7|23493.6|23481.6|23491.4|23479.4|5
1758045040000|2025-09-16 17:50:40|23491.4|23479.4|23490.5|23478.5|23493|23481|23490.5|23478.5|9
1758045050000|2025-09-16 17:50:50|||||||||2
1758045060000|2025-09-16 17:51:00|23494.5|23482.5|23493.5|23481.5|23494.8|23482.8|23492.3|23480.3|6
1758045070000|2025-09-16 17:51:10|23493.2|23481.2|23492.3|23480.3|23493.5|23481.5|23492|23480|5
1758045080000|2025-09-16 17:51:20|23492.6|23480.6|23492.6|23480.6|23493.8|23481.8|23492.3|23480.3|9
1758045090000|2025-09-16 17:51:30|23492.3|23480.3|23494.8|23482.8|23495.7|23483.7|23492.3|23480.3|5
1758045100000|2025-09-16 17:51:40|23494.5|23482.5|23494.5|23482.5|23494.5|23482.5|23494.5|23482.5|2
1758045110000|2025-09-16 17:51:50|23494.8|23482.8|23483.2|23471.2|23494.8|23482.8|23483.2|23471.2|9
1758045120000|2025-09-16 17:52:00|23482.3|23470.3|23482.3|23470.3|23482.6|23470.6|23481.3|23469.3|3
1758045130000|2025-09-16 17:52:10|23484.8|23472.8|23482.3|23470.3|23484.8|23472.8|23482.3|23470.3|8
1758045140000|2025-09-16 17:52:20|23483.2|23471.2|23487.3|23475.3|23487.6|23475.6|23483.2|23471.2|13
1758045150000|2025-09-16 17:52:30|23488.5|23476.5|23487.3|23475.3|23488.5|23476.5|23487.3|23475.3|3
1758045160000|2025-09-16 17:52:40|23486.7|23474.7|23477.6|23465.6|23486.7|23474.7|23475.3|23463.3|25
1758045170000|2025-09-16 17:52:50|23477.8|23465.8|23480.3|23468.3|23480.6|23468.6|23477.8|23465.8|6
1758045180000|2025-09-16 17:53:00|23480.6|23468.6|23482.6|23470.6|23482.8|23470.8|23480.6|23468.6|3
1758045190000|2025-09-16 17:53:10|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|23483.1|23471.1|3
1758045200000|2025-09-16 17:53:20|23483.8|23471.8|23484.1|23472.1|23484.1|23472.1|23483.8|23471.8|5
1758045210000|2025-09-16 17:53:30|23486.6|23474.6|23485.1|23473.1|23486.6|23474.6|23485.1|23473.1|3
1758045220000|2025-09-16 17:53:40|23487|23475|23488.3|23476.3|23488.3|23476.3|23487|23475|26
1758045230000|2025-09-16 17:53:50|23486|23474|23484.8|23472.8|23486|23474|23484.8|23472.8|7
1758045240000|2025-09-16 17:54:00|23483.3|23471.3|23482|23470|23483.3|23471.3|23480.8|23468.8|13
1758045250000|2025-09-16 17:54:10|23483.5|23471.5|23483.3|23471.3|23484.5|23472.5|23483.3|23471.3|10
1758045260000|2025-09-16 17:54:20|23483.5|23471.5|23483.3|23471.3|23485.5|23473.5|23481.3|23469.3|3
1758045270000|2025-09-16 17:54:30|23482.3|23470.3|23479.2|23467.2|23482.3|23470.3|23478.9|23466.9|46
1758045280000|2025-09-16 17:54:40|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|1
1758045290000|2025-09-16 17:54:50|23478|23466|23480.2|23468.2|23480.5|23468.5|23476.4|23464.4|8
1758045300000|2025-09-16 17:55:00|23478|23466|23477|23465|23478.9|23466.9|23473.9|23461.9|9
1758045310000|2025-09-16 17:55:10|23479.2|23467.2|23480.5|23468.5|23480.5|23468.5|23477|23465|1
1758045320000|2025-09-16 17:55:20|23481.4|23469.4|23481.7|23469.7|23482.4|23470.4|23481.4|23469.4|10
1758045330000|2025-09-16 17:55:30|23483.7|23471.7|23481.4|23469.4|23483.9|23471.9|23481.4|23469.4|6
1758045340000|2025-09-16 17:55:40|23481.7|23469.7|23481.4|23469.4|23483|23471|23481.4|23469.4|1
1758045350000|2025-09-16 17:55:50|23481.7|23469.7|23481.7|23469.7|23482.7|23470.7|23481.4|23469.4|3
1758045360000|2025-09-16 17:56:00|23482|23470|23481.4|23469.4|23483|23471|23480.5|23468.5|3
1758045370000|2025-09-16 17:56:10|23480.2|23468.2|23483.9|23471.9|23483.9|23471.9|23480.2|23468.2|8
1758045380000|2025-09-16 17:56:20|23484.2|23472.2|23482.7|23470.7|23484.2|23472.2|23482.7|23470.7|3
1758045390000|2025-09-16 17:56:30|23481.7|23469.7|23481.4|23469.4|23483|23471|23481.4|23469.4|6
1758045400000|2025-09-16 17:56:40|23480.2|23468.2|23478.9|23466.9|23480.2|23468.2|23478|23466|8
1758045410000|2025-09-16 17:56:50|23477.7|23465.7|23478.9|23466.9|23480.2|23468.2|23477.3|23465.3|7
1758045420000|2025-09-16 17:57:00|23477.7|23465.7|23480.5|23468.5|23481.4|23469.4|23477.7|23465.7|3
1758045430000|2025-09-16 17:57:10|23481.4|23469.4|23483|23471|23483|23471|23481.4|23469.4|4
1758045440000|2025-09-16 17:57:20|23483.3|23471.3|23483.3|23471.3|23483.3|23471.3|23483.3|23471.3|5
1758045450000|2025-09-16 17:57:30|23484.2|23472.2|23484.2|23472.2|23486.7|23474.7|23484.2|23472.2|21
1758045460000|2025-09-16 17:57:40|23484.5|23472.5|23485.5|23473.5|23486.4|23474.4|23484.2|23472.2|3
1758045470000|2025-09-16 17:57:50|23484.5|23472.5|23486.7|23474.7|23486.7|23474.7|23484.2|23472.2|6
1758045480000|2025-09-16 17:58:00|23483.9|23471.9|23482.3|23470.3|23484.5|23472.5|23475.8|23463.8|20
1758045490000|2025-09-16 17:58:10|23482|23470|23477.3|23465.3|23482|23470|23477.3|23465.3|2
1758045500000|2025-09-16 17:58:20|23478.3|23466.3|23478.3|23466.3|23480.8|23468.8|23478.3|23466.3|5
1758045510000|2025-09-16 17:58:30|23479.5|23467.5|23479.5|23467.5|23480.8|23468.8|23478.3|23466.3|7
1758045520000|2025-09-16 17:58:40|23478.3|23466.3|23477.3|23465.3|23479.5|23467.5|23477|23465|2
1758045530000|2025-09-16 17:58:50|23478.3|23466.3|23475.8|23463.8|23479.8|23467.8|23475.8|23463.8|10
1758045540000|2025-09-16 17:59:00|23476.4|23464.4|23479.8|23467.8|23479.8|23467.8|23476.4|23464.4|71
1758045550000|2025-09-16 17:59:10|23480.8|23468.8|23479.2|23467.2|23484.8|23472.8|23479.2|23467.2|54
1758045560000|2025-09-16 17:59:20|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|12
1758045570000|2025-09-16 17:59:30|23483.3|23471.3|23488.8|23476.8|23490.4|23478.4|23481.3|23469.3|75
1758045580000|2025-09-16 17:59:40|23489.4|23477.4|23481|23469|23489.4|23477.4|23480.8|23468.8|78
1758045590000|2025-09-16 17:59:50|23480.8|23468.8|23475.8|23463.8|23481|23469|23473.3|23461.3|92
1758045600000|2025-09-16 18:00:00|23474.8|23462.8|23473.3|23461.3|23476|23464|23469.8|23457.8|90
1758045610000|2025-09-16 18:00:10|23472|23460|23469.8|23457.8|23473.3|23461.3|23469.8|23457.8|57
1758045620000|2025-09-16 18:00:20|23468.8|23456.8|23468.8|23456.8|23469.8|23457.8|23468.8|23456.8|29
1758045630000|2025-09-16 18:00:30|23465.1|23453.1|23469.8|23457.8|23470.8|23458.8|23465.1|23453.1|22
1758045640000|2025-09-16 18:00:40|23468.8|23456.8|23468.8|23456.8|23468.8|23456.8|23468.8|23456.8|2
1758045650000|2025-09-16 18:00:50|23469.5|23457.5|23468.3|23456.3|23469.5|23457.5|23468.3|23456.3|20
1758045660000|2025-09-16 18:01:00|||||||||2
1758045670000|2025-09-16 18:01:10|23475.1|23463.1|23478.8|23466.8|23478.8|23466.8|23475.1|23463.1|14
1758045680000|2025-09-16 18:01:20|23480.1|23468.1|23482.6|23470.6|23482.6|23470.6|23480.1|23468.1|14
1758045690000|2025-09-16 18:01:30|23481.3|23469.3|23482.9|23470.9|23485.4|23473.4|23481.3|23469.3|7
1758045700000|2025-09-16 18:01:40|23484.1|23472.1|23484.1|23472.1|23485.1|23473.1|23482.9|23470.9|15
1758045710000|2025-09-16 18:01:50|23484.4|23472.4|23484.4|23472.4|23485.4|23473.4|23484.4|23472.4|2
1758045720000|2025-09-16 18:02:00|23484.1|23472.1|23485.1|23473.1|23485.4|23473.4|23484.1|23472.1|1
1758045730000|2025-09-16 18:02:10|23483.1|23471.1|23481.3|23469.3|23483.1|23471.1|23481.3|23469.3|2
1758045740000|2025-09-16 18:02:20|23482.3|23470.3|23482.6|23470.6|23483.6|23471.6|23482.3|23470.3|0
1758045750000|2025-09-16 18:02:30|23482.9|23470.9|23486.3|23474.3|23486.3|23474.3|23482.9|23470.9|2
1758045760000|2025-09-16 18:02:40|23485.1|23473.1|23487.6|23475.6|23487.6|23475.6|23485.1|23473.1|4
1758045770000|2025-09-16 18:02:50|23488.8|23476.8|23487.6|23475.6|23491.3|23479.3|23487.6|23475.6|15
1758045780000|2025-09-16 18:03:00|23486.6|23474.6|23490.4|23478.4|23490.4|23478.4|23486.6|23474.6|18
1758045790000|2025-09-16 18:03:10|23489.4|23477.4|23486.6|23474.6|23489.4|23477.4|23486.6|23474.6|12
1758045800000|2025-09-16 18:03:20|23485.6|23473.6|23488.1|23476.1|23490.1|23478.1|23485.6|23473.6|2
1758045810000|2025-09-16 18:03:30|23489.1|23477.1|23485.6|23473.6|23489.1|23477.1|23485.4|23473.4|2
1758045820000|2025-09-16 18:03:40|23485.4|23473.4|23487.9|23475.9|23487.9|23475.9|23485.4|23473.4|6
1758045830000|2025-09-16 18:03:50|23487.6|23475.6|23485|23473|23488.2|23476.2|23484.7|23472.7|11
1758045840000|2025-09-16 18:04:00|23483.7|23471.7|23482.3|23470.3|23484.3|23472.3|23481.1|23469.1|158
1758045850000|2025-09-16 18:04:10|23482.1|23470.1|23481.1|23469.1|23483.6|23471.6|23481.1|23469.1|9
1758045860000|2025-09-16 18:04:20|23483.6|23471.6|23486.8|23474.8|23487.1|23475.1|23483.6|23471.6|14
1758045870000|2025-09-16 18:04:30|23485.8|23473.8|23487.1|23475.1|23487.1|23475.1|23485.8|23473.8|3
1758045880000|2025-09-16 18:04:40|23485.1|23473.1|23486.8|23474.8|23488|23476|23485.1|23473.1|7
1758045890000|2025-09-16 18:04:50|23487.1|23475.1|23488.3|23476.3|23489.3|23477.3|23487.1|23475.1|34
1758115800000|2025-09-17 13:30:00|23401.2|23381.2|23395.8|23383.8|23414.6|23402.6|23390.6|23378.6|57
1758115810000|2025-09-17 13:30:10|23396.6|23384.6|23392.1|23380.1|23411.6|23399.6|23389.6|23377.6|50
1758115820000|2025-09-17 13:30:20|23393.3|23381.3|23391.4|23379.4|23393.3|23381.3|23380.4|23368.4|29
1758115830000|2025-09-17 13:30:30|23390.4|23378.4|23402.1|23390.1|23402.1|23390.1|23385.8|23373.8|19
1758115840000|2025-09-17 13:30:40|23396.4|23384.4|23397.4|23385.4|23409.9|23397.9|23395.8|23383.8|23
1758115850000|2025-09-17 13:30:50|23396.4|23384.4|23400.4|23388.4|23400.4|23388.4|23393.6|23381.6|14
1758115860000|2025-09-17 13:31:00|23401.4|23389.4|23399.1|23387.1|23404.9|23392.9|23393.9|23381.9|28
1758115870000|2025-09-17 13:31:10|23398.9|23386.9|23406.6|23394.6|23409.9|23397.9|23398.9|23386.9|11
1758115880000|2025-09-17 13:31:20|23406.4|23394.4|23415.8|23403.8|23423.3|23411.3|23405.8|23393.8|14
1758115890000|2025-09-17 13:31:30|23413.9|23401.9|23428.9|23416.9|23428.9|23416.9|23413.9|23401.9|32
1758115900000|2025-09-17 13:31:40|23428.6|23416.6|23426.4|23414.4|23430.8|23418.8|23425.4|23413.4|10
1758115910000|2025-09-17 13:31:50|23426.1|23414.1|23396.9|23384.9|23426.1|23414.1|23396.9|23384.9|12
1758115920000|2025-09-17 13:32:00|23399.1|23387.1|23419.4|23407.4|23420.4|23408.4|23399.1|23387.1|15
1758115930000|2025-09-17 13:32:10|23418.9|23406.9|23412.9|23400.9|23425.4|23413.4|23410.4|23398.4|19
1758115940000|2025-09-17 13:32:20|23411.9|23399.9|23416.9|23404.9|23417.4|23405.4|23406.9|23394.9|12
1758115950000|2025-09-17 13:32:30|23419.7|23407.7|23424|23412|23436.5|23424.5|23414.7|23402.7|20
1758115960000|2025-09-17 13:32:40|23423|23411|23405.2|23393.2|23423|23411|23405.2|23393.2|64
1758115970000|2025-09-17 13:32:50|23406.5|23394.5|23405.5|23393.5|23412.7|23400.7|23405.5|23393.5|6
1758115980000|2025-09-17 13:33:00|23406.5|23394.5|23404.9|23392.9|23412.4|23400.4|23404|23392|18
1758115990000|2025-09-17 13:33:10|23408.4|23396.4|23420.9|23408.9|23420.9|23408.9|23408.4|23396.4|13
1758116000000|2025-09-17 13:33:20|23419.9|23407.9|23416.9|23404.9|23420.9|23408.9|23410.9|23398.9|7
1758116010000|2025-09-17 13:33:30|23418.2|23406.2|23422.4|23410.4|23427.4|23415.4|23418.2|23406.2|22
1758116020000|2025-09-17 13:33:40|23422.2|23410.2|23430.9|23418.9|23438.4|23426.4|23422.2|23410.2|13
1758116030000|2025-09-17 13:33:50|23429.9|23417.9|23432.4|23420.4|23437.2|23425.2|23429.4|23417.4|5
1758116040000|2025-09-17 13:34:00|23431.5|23419.5|23437.2|23425.2|23437.2|23425.2|23431.5|23419.5|5
1758116050000|2025-09-17 13:34:10|23438.2|23426.2|23424.4|23412.4|23438.4|23426.4|23419.4|23407.4|42
1758116060000|2025-09-17 13:34:20|23424.7|23412.7|23430.4|23418.4|23431.9|23419.9|23424.7|23412.7|11
1758116070000|2025-09-17 13:34:30|23429.4|23417.4|23431.9|23419.9|23432.2|23420.2|23428.7|23416.7|14
1758116080000|2025-09-17 13:34:40|23429.4|23417.4|23419.4|23407.4|23430.7|23418.7|23419.4|23407.4|8
1758116090000|2025-09-17 13:34:50|23417.4|23405.4|23413.4|23401.4|23417.4|23405.4|23407.4|23395.4|9
1758116100000|2025-09-17 13:35:00|23412.2|23400.2|23403.4|23391.4|23413.4|23401.4|23398.4|23386.4|9
1758116110000|2025-09-17 13:35:10|23402.2|23390.2|23402.4|23390.4|23402.4|23390.4|23402.2|23390.2|2
1758116120000|2025-09-17 13:35:20|23403.4|23391.4|23398.4|23386.4|23405.9|23393.9|23398.4|23386.4|6
1758116130000|2025-09-17 13:35:30|23397.2|23385.2|23387.2|23375.2|23398.4|23386.4|23387.2|23375.2|12
1758116140000|2025-09-17 13:35:40|23388.4|23376.4|23397.4|23385.4|23397.4|23385.4|23387.2|23375.2|8
1758116150000|2025-09-17 13:35:50|23398.5|23386.5|23408.4|23396.4|23408.4|23396.4|23398.5|23386.5|25
1758116160000|2025-09-17 13:36:00|23408.7|23396.7|23408.4|23396.4|23414.4|23402.4|23408.4|23396.4|10
1758116170000|2025-09-17 13:36:10|23409.4|23397.4|23418.4|23406.4|23419.9|23407.9|23409.4|23397.4|10
1758116180000|2025-09-17 13:36:20|23417.4|23405.4|23417.4|23405.4|23417.4|23405.4|23413.4|23401.4|10
1758116190000|2025-09-17 13:36:30|23418.4|23406.4|23415.4|23403.4|23418.4|23406.4|23414.4|23402.4|6
1758116200000|2025-09-17 13:36:40|23414.7|23402.7|23412.4|23400.4|23415.9|23403.9|23411.9|23399.9|5
1758116210000|2025-09-17 13:36:50|23411.9|23399.9|23415.9|23403.9|23415.9|23403.9|23411.9|23399.9|2
1758116220000|2025-09-17 13:37:00|23414.7|23402.7|23408.4|23396.4|23414.7|23402.7|23405.9|23393.9|3
1758116230000|2025-09-17 13:37:10|23407.4|23395.4|23409.4|23397.4|23409.7|23397.7|23407.4|23395.4|5
1758116240000|2025-09-17 13:37:20|23413.4|23401.4|23412.4|23400.4|23413.4|23401.4|23405.7|23393.7|14
1758116250000|2025-09-17 13:37:30|23411.9|23399.9|23418.4|23406.4|23419.7|23407.7|23409.7|23397.7|12
1758116260000|2025-09-17 13:37:40|23419.1|23407.1|23408.4|23396.4|23419.1|23407.1|23408.4|23396.4|4
1758116270000|2025-09-17 13:37:50|23409.4|23397.4|23402.1|23390.1|23409.4|23397.4|23402.1|23390.1|40
1758116280000|2025-09-17 13:38:00|23401.1|23389.1|23398.3|23386.3|23406.1|23394.1|23397.4|23385.4|5
1758116290000|2025-09-17 13:38:10|23398.9|23386.9|23399.9|23387.9|23402.6|23390.6|23398.3|23386.3|6
1758116300000|2025-09-17 13:38:20|23399.3|23387.3|23398.4|23386.4|23399.3|23387.3|23392.1|23380.1|7
1758116310000|2025-09-17 13:38:30|23396.4|23384.4|23397.4|23385.4|23398.6|23386.6|23396.4|23384.4|0
1758116320000|2025-09-17 13:38:40|23398.4|23386.4|23400.3|23388.3|23400.3|23388.3|23396.8|23384.8|13
1758116330000|2025-09-17 13:38:50|23401.6|23389.6|23396.3|23384.3|23401.6|23389.6|23390.1|23378.1|45
1758116340000|2025-09-17 13:39:00|23395.8|23383.8|23396|23384|23396.3|23384.3|23392.8|23380.8|8
1758116350000|2025-09-17 13:39:10|23396.3|23384.3|23398.8|23386.8|23400.3|23388.3|23395.3|23383.3|12
1758116360000|2025-09-17 13:39:20|23397.8|23385.8|23396|23384|23400.2|23388.2|23396|23384|8
1758116370000|2025-09-17 13:39:30|23396.3|23384.3|23412.3|23400.3|23412.3|23400.3|23396.3|23384.3|7
1758116380000|2025-09-17 13:39:40|23410.3|23398.3|23409.3|23397.3|23416.3|23404.3|23409.3|23397.3|13
1758116390000|2025-09-17 13:39:50|23408.3|23396.3|23410.8|23398.8|23413.3|23401.3|23408.3|23396.3|3
1758116400000|2025-09-17 13:40:00|23409.8|23397.8|23406.8|23394.8|23411.8|23399.8|23406.8|23394.8|8
1758116410000|2025-09-17 13:40:10|23405.5|23393.5|23403|23391|23409.5|23397.5|23402|23390|7
1758116420000|2025-09-17 13:40:20|23403.5|23391.5|23411.8|23399.8|23411.8|23399.8|23403.5|23391.5|6
1758116430000|2025-09-17 13:40:30|23415.2|23403.2|23410.2|23398.2|23415.2|23403.2|23405.2|23393.2|16
1758116440000|2025-09-17 13:40:40|23409.3|23397.3|23411.2|23399.2|23414.3|23402.3|23409.3|23397.3|1
1758116450000|2025-09-17 13:40:50|23411.5|23399.5|23405.2|23393.2|23412.7|23400.7|23405.2|23393.2|4
1758116460000|2025-09-17 13:41:00|23406.2|23394.2|23405|23393|23406.5|23394.5|23405|23393|2
1758116470000|2025-09-17 13:41:10|23401.2|23389.2|23401|23389|23402.5|23390.5|23399|23387|50
1758116480000|2025-09-17 13:41:20|23402.2|23390.2|23402.2|23390.2|23402.2|23390.2|23402.2|23390.2|15
1758116490000|2025-09-17 13:41:30|23403.2|23391.2|23398.2|23386.2|23403.5|23391.5|23398.2|23386.2|6
1758116500000|2025-09-17 13:41:40|23397.9|23385.9|23401.9|23389.9|23401.9|23389.9|23396|23384|17
1758116510000|2025-09-17 13:41:50|23402.9|23390.9|23404.2|23392.2|23405.7|23393.7|23402.2|23390.2|7
1758116520000|2025-09-17 13:42:00|23404.7|23392.7|23401|23389|23404.7|23392.7|23390.7|23378.7|18
1758116530000|2025-09-17 13:42:10|23401.9|23389.9|23398.5|23386.5|23406.2|23394.2|23398.5|23386.5|9
1758116540000|2025-09-17 13:42:20|23397.2|23385.2|23394.7|23382.7|23397.2|23385.2|23394.7|23382.7|3
1758116550000|2025-09-17 13:42:30|23398.2|23386.2|23406|23394|23408.7|23396.7|23398.2|23386.2|20
1758116560000|2025-09-17 13:42:40|23405|23393|23416|23404|23416.2|23404.2|23405|23393|4
1758116570000|2025-09-17 13:42:50|23414.7|23402.7|23408.2|23396.2|23414.7|23402.7|23408.2|23396.2|2
1758116580000|2025-09-17 13:43:00|23408.5|23396.5|23413.5|23401.5|23413.5|23401.5|23408.2|23396.2|52
1758116590000|2025-09-17 13:43:10|23414.4|23402.4|23415.7|23403.7|23416.2|23404.2|23408.2|23396.2|12
1758116600000|2025-09-17 13:43:20|23415.2|23403.2|23408.5|23396.5|23415.2|23403.2|23408.5|23396.5|9
1758116610000|2025-09-17 13:43:30|||||||||12
1758116620000|2025-09-17 13:43:40|23408.7|23396.7|23411|23399|23414.7|23402.7|23408.7|23396.7|6
1758116630000|2025-09-17 13:43:50|23407.9|23395.9|23406.9|23394.9|23409.4|23397.4|23406.9|23394.9|14
1758116640000|2025-09-17 13:44:00|23404.7|23392.7|23406.2|23394.2|23406.2|23394.2|23402.2|23390.2|4
1758116650000|2025-09-17 13:44:10|23405.7|23393.7|23404.2|23392.2|23405.7|23393.7|23404.2|23392.2|1
1758116660000|2025-09-17 13:44:20|23402.2|23390.2|23396|23384|23405.7|23393.7|23396|23384|8
1758116670000|2025-09-17 13:44:30|23395|23383|23403.7|23391.7|23404.7|23392.7|23395|23383|8
1758116680000|2025-09-17 13:44:40|23404.7|23392.7|23396.2|23384.2|23404.7|23392.7|23396.2|23384.2|9
1758116690000|2025-09-17 13:44:50|23395.7|23383.7|23388.5|23376.5|23398.2|23386.2|23388.5|23376.5|36
1758116700000|2025-09-17 13:45:00|23387.5|23375.5|23386.8|23374.8|23389.7|23377.7|23381.5|23369.5|57
1758116710000|2025-09-17 13:45:10|23386.5|23374.5|23370.5|23358.5|23386.8|23374.8|23368|23356|35
1758116720000|2025-09-17 13:45:20|23370.8|23358.8|23372|23360|23374.3|23362.3|23369.3|23357.3|12
1758116730000|2025-09-17 13:45:30|23373|23361|23376.5|23364.5|23379|23367|23371.8|23359.8|12
1758116740000|2025-09-17 13:45:40|23377.7|23365.7|23384|23372|23390|23378|23377.7|23365.7|23
1758116750000|2025-09-17 13:45:50|23385|23373|23394.5|23382.5|23394.5|23382.5|23380|23368|20
1758116760000|2025-09-17 13:46:00|23395.7|23383.7|23405.7|23393.7|23407|23395|23393.5|23381.5|15
1758116770000|2025-09-17 13:46:10|23405.4|23393.4|23403.2|23391.2|23405.4|23393.4|23400.7|23388.7|2
1758116780000|2025-09-17 13:46:20|23402.2|23390.2|23403.5|23391.5|23404.5|23392.5|23400.7|23388.7|2
1758116790000|2025-09-17 13:46:30|23404.7|23392.7|23402.2|23390.2|23404.7|23392.7|23402.2|23390.2|0
1758116800000|2025-09-17 13:46:40|23403.2|23391.2|23402.2|23390.2|23403.7|23391.7|23396.2|23384.2|26
1758116810000|2025-09-17 13:46:50|23401.2|23389.2|23403.7|23391.7|23403.7|23391.7|23398.7|23386.7|5
1758116820000|2025-09-17 13:47:00|23403.2|23391.2|23403.7|23391.7|23407.5|23395.5|23402.5|23390.5|32
1758116830000|2025-09-17 13:47:10|23403.5|23391.5|23403.5|23391.5|23403.7|23391.7|23403.5|23391.5|2
1758116840000|2025-09-17 13:47:20|23405|23393|23406|23394|23407.5|23395.5|23403.7|23391.7|37
1758116850000|2025-09-17 13:47:30|23405.7|23393.7|23405|23393|23408.5|23396.5|23404.7|23392.7|8
1758116860000|2025-09-17 13:47:40|23404.7|23392.7|23402.5|23390.5|23404.7|23392.7|23402.5|23390.5|12
1758116870000|2025-09-17 13:47:50|23405|23393|23387.5|23375.5|23408.5|23396.5|23387.5|23375.5|15
1758116880000|2025-09-17 13:48:00|23385|23373|23384.7|23372.7|23385|23373|23376.2|23364.2|14
1758116890000|2025-09-17 13:48:10|23386|23374|23382|23370|23386|23374|23381|23369|1
1758116900000|2025-09-17 13:48:20|23384.7|23372.7|23379.7|23367.7|23385.7|23373.7|23379.5|23367.5|5
1758116910000|2025-09-17 13:48:30|23380|23368|23379.7|23367.7|23380|23368|23379.7|23367.7|0
1758116920000|2025-09-17 13:48:40|23381.2|23369.2|23384.7|23372.7|23386|23374|23379.5|23367.5|11
1758116930000|2025-09-17 13:48:50|23382.5|23370.5|23382.2|23370.2|23382.5|23370.5|23381|23369|2
1758116940000|2025-09-17 13:49:00|23383.5|23371.5|23388.5|23376.5|23388.5|23376.5|23383.5|23371.5|20
1758116950000|2025-09-17 13:49:10|23387.5|23375.5|23386.5|23374.5|23388.7|23376.7|23386.5|23374.5|7
1758116960000|2025-09-17 13:49:20|23389|23377|23387.8|23375.8|23389|23377|23386.8|23374.8|1
1758116970000|2025-09-17 13:49:30|23389|23377|23389|23377|23389|23377|23389|23377|2
1758116980000|2025-09-17 13:49:40|23393.7|23381.7|23390.5|23378.5|23393.7|23381.7|23390.5|23378.5|4
1758116990000|2025-09-17 13:49:50|23390.3|23378.3|23392.8|23380.8|23393|23381|23390.3|23378.3|1
1758117000000|2025-09-17 13:50:00|23393|23381|23398.7|23386.7|23403.7|23391.7|23393|23381|3
1758117010000|2025-09-17 13:50:10|23396.5|23384.5|23400.5|23388.5|23404|23392|23396.5|23384.5|40
1758117020000|2025-09-17 13:50:20|23404.3|23392.3|23406.5|23394.5|23406.5|23394.5|23404.3|23392.3|59
1758117030000|2025-09-17 13:50:30|23415|23403|23411.5|23399.5|23416.5|23404.5|23411.5|23399.5|12
1758117040000|2025-09-17 13:50:40|23411.8|23399.8|23415.3|23403.3|23416.2|23404.2|23411.5|23399.5|6
1758117050000|2025-09-17 13:50:50|23414.3|23402.3|23414|23402|23414.3|23402.3|23411.5|23399.5|2
1758117060000|2025-09-17 13:51:00|23412.8|23400.8|23424|23412|23424.3|23412.3|23412.8|23400.8|35
1758117070000|2025-09-17 13:51:10|23424.3|23412.3|23419.3|23407.3|23424.3|23412.3|23418|23406|8
1758117080000|2025-09-17 13:51:20|23420.3|23408.3|23420.5|23408.5|23420.5|23408.5|23419.3|23407.3|1
1758117090000|2025-09-17 13:51:30|23420.3|23408.3|23425.5|23413.5|23428|23416|23419.3|23407.3|15
1758117100000|2025-09-17 13:51:40|23424.3|23412.3|23419.3|23407.3|23428|23416|23419.3|23407.3|8
1758117110000|2025-09-17 13:51:50|23419|23407|23414.3|23402.3|23428|23416|23414.3|23402.3|56
1758117120000|2025-09-17 13:52:00|23414|23402|23404|23392|23414|23402|23399.3|23387.3|14
1758117130000|2025-09-17 13:52:10|23405.3|23393.3|23404.3|23392.3|23405.5|23393.5|23401.2|23389.2|9
1758117140000|2025-09-17 13:52:20|23403|23391|23404.3|23392.3|23406.8|23394.8|23403|23391|8
1758117150000|2025-09-17 13:52:30|23404|23392|23404.3|23392.3|23404.3|23392.3|23403|23391|23
1758117160000|2025-09-17 13:52:40|23405.3|23393.3|23404.3|23392.3|23405.3|23393.3|23404.3|23392.3|2
1758117170000|2025-09-17 13:52:50|23404.5|23392.5|23404|23392|23404.5|23392.5|23404|23392|9
1758117180000|2025-09-17 13:53:00|23403|23391|23399.3|23387.3|23404.5|23392.5|23399.3|23387.3|3
1758117190000|2025-09-17 13:53:10|23399.5|23387.5|23401.8|23389.8|23404.8|23392.8|23397.3|23385.3|9
1758117200000|2025-09-17 13:53:20|23402|23390|23400.8|23388.8|23408.3|23396.3|23400.8|23388.8|8
1758117210000|2025-09-17 13:53:30|23401.8|23389.8|23401.8|23389.8|23403.3|23391.3|23400.8|23388.8|3
1758117220000|2025-09-17 13:53:40|23400.5|23388.5|23399.5|23387.5|23402|23390|23399.5|23387.5|0
1758117230000|2025-09-17 13:53:50|23398.3|23386.3|23399.3|23387.3|23399.3|23387.3|23396.8|23384.8|1
1758117240000|2025-09-17 13:54:00|23398.3|23386.3|23399.3|23387.3|23399.5|23387.5|23398.3|23386.3|3
1758117250000|2025-09-17 13:54:10|23399.8|23387.8|23401.8|23389.8|23403.3|23391.3|23399.8|23387.8|3
1758117260000|2025-09-17 13:54:20|23400.8|23388.8|23384.5|23372.5|23400.8|23388.8|23379.3|23367.3|21
1758117270000|2025-09-17 13:54:30|23384.3|23372.3|23393|23381|23394.3|23382.3|23384.3|23372.3|6
1758117280000|2025-09-17 13:54:40|23391.8|23379.8|23390.8|23378.8|23392|23380|23389.5|23377.5|1
1758117290000|2025-09-17 13:54:50|23391.8|23379.8|23384.3|23372.3|23391.8|23379.8|23380.8|23368.8|16
1758117300000|2025-09-17 13:55:00|23386.8|23374.8|23389.3|23377.3|23389.3|23377.3|23384.3|23372.3|6
1758117310000|2025-09-17 13:55:10|23391.1|23379.1|23392.3|23380.3|23392.6|23380.6|23389.8|23377.8|20
1758117320000|2025-09-17 13:55:20|23392.1|23380.1|23393.3|23381.3|23393.3|23381.3|23389.8|23377.8|2
1758117330000|2025-09-17 13:55:30|23390.8|23378.8|23383.3|23371.3|23390.8|23378.8|23382.1|23370.1|20
1758117340000|2025-09-17 13:55:40|23384.3|23372.3|23383.3|23371.3|23384.8|23372.8|23382.1|23370.1|1
1758117350000|2025-09-17 13:55:50|23382.3|23370.3|23378.3|23366.3|23382.3|23370.3|23378.3|23366.3|0
1758117360000|2025-09-17 13:56:00|23379.3|23367.3|23363.8|23351.8|23379.3|23367.3|23362.8|23350.8|20
1758117370000|2025-09-17 13:56:10|23362.8|23350.8|23354|23342|23362.8|23350.8|23354|23342|28
1758117380000|2025-09-17 13:56:20|23353.8|23341.8|23356.8|23344.8|23359.3|23347.3|23346.8|23334.8|85
1758117390000|2025-09-17 13:56:30|23356.3|23344.3|23358.8|23346.8|23359.5|23347.5|23354.3|23342.3|7
1758117400000|2025-09-17 13:56:40|23357.8|23345.8|23360.3|23348.3|23362.8|23350.8|23356.5|23344.5|7
1758117410000|2025-09-17 13:56:50|23359.3|23347.3|23357.8|23345.8|23364.7|23352.7|23357.8|23345.8|21
1758117420000|2025-09-17 13:57:00|23358.8|23346.8|23355|23343|23358.8|23346.8|23355|23343|8
1758117430000|2025-09-17 13:57:10|23356.5|23344.5|23354|23342|23356.5|23344.5|23354|23342|1
1758117440000|2025-09-17 13:57:20|23353.8|23341.8|23343.8|23331.8|23353.8|23341.8|23343.8|23331.8|19
1758117450000|2025-09-17 13:57:30|23343.5|23331.5|23327.8|23315.8|23343.5|23331.5|23314.3|23302.3|47
1758117460000|2025-09-17 13:57:40|23326.8|23314.8|23324.3|23312.3|23326.8|23314.8|23324|23312|5
1758117470000|2025-09-17 13:57:50|23325.5|23313.5|23334.3|23322.3|23335.3|23323.3|23325.5|23313.5|8
1758117480000|2025-09-17 13:58:00|23334|23322|23336.5|23324.5|23336.5|23324.5|23330.5|23318.5|6
1758117490000|2025-09-17 13:58:10|23335.5|23323.5|23348|23336|23348|23336|23335.5|23323.5|11
1758117500000|2025-09-17 13:58:20|23346.8|23334.8|23347.8|23335.8|23349.3|23337.3|23346.5|23334.5|4
1758117510000|2025-09-17 13:58:30|23346.5|23334.5|23347.5|23335.5|23347.5|23335.5|23344.3|23332.3|7
1758117520000|2025-09-17 13:58:40|23348|23336|23354|23342|23356.5|23344.5|23347.8|23335.8|10
1758117530000|2025-09-17 13:58:50|23357.8|23345.8|23358.8|23346.8|23360.3|23348.3|23356.3|23344.3|5
1758117540000|2025-09-17 13:59:00|23358.5|23346.5|23358.8|23346.8|23358.8|23346.8|23356.3|23344.3|5
1758117550000|2025-09-17 13:59:10|23362.2|23350.2|23365.7|23353.7|23366.3|23354.3|23359.7|23347.7|18
1758117560000|2025-09-17 13:59:20|23363.2|23351.2|23355.7|23343.7|23363.2|23351.2|23355.7|23343.7|2
1758117570000|2025-09-17 13:59:30|23354.7|23342.7|23341.3|23329.3|23355|23343|23341|23329|12
1758117580000|2025-09-17 13:59:40|23340.7|23328.7|23342.5|23330.5|23342.5|23330.5|23339.7|23327.7|15
1758117590000|2025-09-17 13:59:50|23341.3|23329.3|23337.2|23325.2|23341.3|23329.3|23337.2|23325.2|6
1758117600000|2025-09-17 14:00:00|23338.8|23326.8|23338.5|23326.5|23340.7|23328.7|23335.7|23323.7|5
1758117610000|2025-09-17 14:00:10|23341.3|23329.3|23348.8|23336.8|23351.3|23339.3|23338.8|23326.8|11
1758117620000|2025-09-17 14:00:20|23351|23339|23345|23333|23351.3|23339.3|23344.7|23332.7|5
1758117630000|2025-09-17 14:00:30|23346|23334|23343.8|23331.8|23346.3|23334.3|23342.5|23330.5|2
1758117640000|2025-09-17 14:00:40|23338.5|23326.5|23336.3|23324.3|23338.5|23326.5|23336.3|23324.3|0
1758117650000|2025-09-17 14:00:50|23338.8|23326.8|23326.3|23314.3|23338.8|23326.8|23326.3|23314.3|21
1758117660000|2025-09-17 14:01:00|23325|23313|23320.3|23308.3|23325|23313|23320.3|23308.3|16
1758117670000|2025-09-17 14:01:10|23319.3|23307.3|23315.3|23303.3|23322.8|23310.8|23314.6|23302.6|9
1758117680000|2025-09-17 14:01:20|23314.3|23302.3|23327.8|23315.8|23329|23317|23309.3|23297.3|19
1758117690000|2025-09-17 14:01:30|23326.8|23314.8|23322.8|23310.8|23328|23316|23321.8|23309.8|3
1758117700000|2025-09-17 14:01:40|23322.5|23310.5|23316.8|23304.8|23322.8|23310.8|23314.8|23302.8|10
1758117710000|2025-09-17 14:01:50|23317.8|23305.8|23314.3|23302.3|23318|23306|23314.3|23302.3|3
1758117720000|2025-09-17 14:02:00|23314.6|23302.6|23315.3|23303.3|23318|23306|23314.3|23302.3|9
1758117730000|2025-09-17 14:02:10|23314.3|23302.3|23321.8|23309.8|23322.8|23310.8|23311.5|23299.5|6
1758117740000|2025-09-17 14:02:20|23321.5|23309.5|23320.3|23308.3|23322.8|23310.8|23320.3|23308.3|5
1758117750000|2025-09-17 14:02:30|23319.3|23307.3|23312.8|23300.8|23319.3|23307.3|23312.8|23300.8|1
1758117760000|2025-09-17 14:02:40|23313|23301|23297.3|23285.3|23313|23301|23297.3|23285.3|13
1758117770000|2025-09-17 14:02:50|23303.3|23291.3|23316.5|23304.5|23316.5|23304.5|23300.8|23288.8|9
1758117780000|2025-09-17 14:03:00|23316.3|23304.3|23302.1|23290.1|23316.3|23304.3|23299.3|23287.3|25
1758117790000|2025-09-17 14:03:10|23301.8|23289.8|23304.6|23292.6|23304.6|23292.6|23301.8|23289.8|4
1758117800000|2025-09-17 14:03:20|23307.1|23295.1|23297.3|23285.3|23307.1|23295.1|23297.3|23285.3|19
1758117810000|2025-09-17 14:03:30|23297.1|23285.1|23292.1|23280.1|23297.1|23285.1|23292.1|23280.1|4
1758117820000|2025-09-17 14:03:40|23292.3|23280.3|23294.8|23282.8|23297.3|23285.3|23291.1|23279.1|11
1758117830000|2025-09-17 14:03:50|23295.8|23283.8|23284.8|23272.8|23302.3|23290.3|23282.3|23270.3|46
1758117840000|2025-09-17 14:04:00|23285.8|23273.8|23286.8|23274.8|23287.3|23275.3|23284.8|23272.8|35
1758117850000|2025-09-17 14:04:10|23285.8|23273.8|23283.8|23271.8|23286.3|23274.3|23282.3|23270.3|59
1758117860000|2025-09-17 14:04:20|23283.6|23271.6|23277.9|23265.9|23283.6|23271.6|23277.9|23265.9|18
1758117870000|2025-09-17 14:04:30|23277.6|23265.6|23281.3|23269.3|23282.6|23270.6|23277.6|23265.6|5
1758117880000|2025-09-17 14:04:40|23277.9|23265.9|23271.6|23259.6|23277.9|23265.9|23270.1|23258.1|66
1758117890000|2025-09-17 14:04:50|23272.6|23260.6|23277.9|23265.9|23284.1|23272.1|23272.3|23260.3|74
1758117900000|2025-09-17 14:05:00|23278.9|23266.9|23257.9|23245.9|23280.4|23268.4|23252.9|23240.9|60
1758117910000|2025-09-17 14:05:10|23260.8|23248.8|23269.6|23257.6|23270.6|23258.6|23260.4|23248.4|45
1758117920000|2025-09-17 14:05:20|23265.9|23253.9|23274.6|23262.6|23274.6|23262.6|23265.9|23253.9|42
1758117930000|2025-09-17 14:05:30|23275.6|23263.6|23278.4|23266.4|23283.4|23271.4|23270.9|23258.9|25
1758117940000|2025-09-17 14:05:40|23278.7|23266.7|23286.9|23274.9|23289.6|23277.6|23278.4|23266.4|23
1758117950000|2025-09-17 14:05:50|23287.1|23275.1|23269.5|23257.5|23287.1|23275.1|23269.5|23257.5|23
1758117960000|2025-09-17 14:06:00|23271.4|23259.4|23264.5|23252.5|23271.4|23259.4|23262|23250|10
1758117970000|2025-09-17 14:06:10|23266.4|23254.4|23267|23255|23277|23265|23265.4|23253.4|16
1758117980000|2025-09-17 14:06:20|23259.5|23247.5|23250|23238|23261|23249|23250|23238|19
1758117990000|2025-09-17 14:06:30|23252|23240|23242.9|23230.9|23254.5|23242.5|23242|23230|12
1758118000000|2025-09-17 14:06:40|23242|23230|23237|23225|23242|23230|23234.5|23222.5|21
1758118010000|2025-09-17 14:06:50|23237.9|23225.9|23244.5|23232.5|23244.5|23232.5|23237|23225|14
1758118020000|2025-09-17 14:07:00|23244.2|23232.2|23238.9|23226.9|23246.7|23234.7|23238.9|23226.9|10
1758118030000|2025-09-17 14:07:10|23239.5|23227.5|23238.9|23226.9|23239.5|23227.5|23234.2|23222.2|9
1758118040000|2025-09-17 14:07:20|23239.5|23227.5|23242|23230|23252|23240|23239.5|23227.5|83
1758118050000|2025-09-17 14:07:30|23238.5|23226.5|23248|23236|23250.2|23238.2|23238.5|23226.5|15
1758118060000|2025-09-17 14:07:40|23247.7|23235.7|23246.4|23234.4|23247.7|23235.7|23244.5|23232.5|1
1758118070000|2025-09-17 14:07:50|23245.9|23233.9|23247.7|23235.7|23247.7|23235.7|23243.7|23231.7|28
1758118080000|2025-09-17 14:08:00|23251.4|23239.4|23252|23240|23252|23240|23248.9|23236.9|6
1758118090000|2025-09-17 14:08:10|23253|23241|23248.7|23236.7|23253.2|23241.2|23247|23235|33
1758118100000|2025-09-17 14:08:20|23248.5|23236.5|23245|23233|23248.5|23236.5|23244.7|23232.7|21
1758118110000|2025-09-17 14:08:30|23247|23235|23251.3|23239.3|23251.3|23239.3|23245.3|23233.3|21
1758118120000|2025-09-17 14:08:40|23253|23241|23257.2|23245.2|23262.2|23250.2|23250.5|23238.5|20
1758118130000|2025-09-17 14:08:50|23257.5|23245.5|23252.5|23240.5|23260|23248|23252.5|23240.5|12
1758118140000|2025-09-17 14:09:00|23252.2|23240.2|23241.3|23229.3|23252.2|23240.2|23241.3|23229.3|5
1758118150000|2025-09-17 14:09:10|23240|23228|23240|23228|23244.9|23232.9|23238.8|23226.8|8
1758118160000|2025-09-17 14:09:20|23238.8|23226.8|23237.5|23225.5|23242.2|23230.2|23235|23223|10
1758118170000|2025-09-17 14:09:30|23238.5|23226.5|23231.5|23219.5|23245.5|23233.5|23230.3|23218.3|50
1758118180000|2025-09-17 14:09:40|23230|23218|23228|23216|23233|23221|23227.8|23215.8|17
1758118190000|2025-09-17 14:09:50|23227.8|23215.8|23228.8|23216.8|23230|23218|23225.5|23213.5|8
1758118200000|2025-09-17 14:10:00|23228.2|23216.2|23232.5|23220.5|23232.5|23220.5|23226.3|23214.3|5
1758118210000|2025-09-17 14:10:10|23231|23219|23239.7|23227.7|23240.3|23228.3|23231|23219|23
1758118220000|2025-09-17 14:10:20|23242|23230|23243.5|23231.5|23249.7|23237.7|23241|23229|42
1758118230000|2025-09-17 14:10:30|23245|23233|23247|23235|23248.2|23236.2|23243.5|23231.5|9
1758118240000|2025-09-17 14:10:40|23246.7|23234.7|23238|23226|23246.7|23234.7|23236.4|23224.4|8
1758118250000|2025-09-17 14:10:50|23236.4|23224.4|23241.7|23229.7|23243|23231|23236.4|23224.4|8
1758118260000|2025-09-17 14:11:00|23244.2|23232.2|23241.4|23229.4|23245.5|23233.5|23241.4|23229.4|11
1758118270000|2025-09-17 14:11:10|23243.4|23231.4|23236.7|23224.7|23249.2|23237.2|23236.7|23224.7|5
1758118280000|2025-09-17 14:11:20|23232|23220|23238.9|23226.9|23238.9|23226.9|23230.7|23218.7|6
1758118290000|2025-09-17 14:11:30|23238|23226|23233.4|23221.4|23241.4|23229.4|23231.2|23219.2|7
1758118300000|2025-09-17 14:11:40|23232.4|23220.4|23226.4|23214.4|23233.4|23221.4|23226.4|23214.4|0
1758118310000|2025-09-17 14:11:50|23231.4|23219.4|23232.4|23220.4|23233.9|23221.9|23230.9|23218.9|5
1758118320000|2025-09-17 14:12:00|23231.4|23219.4|23228.9|23216.9|23231.4|23219.4|23227.4|23215.4|5
1758118330000|2025-09-17 14:12:10|23228|23216|23218.9|23206.9|23230.2|23218.2|23218.9|23206.9|14
1758118340000|2025-09-17 14:12:20|23218.7|23206.7|23226.2|23214.2|23226.2|23214.2|23216.4|23204.4|10
1758118350000|2025-09-17 14:12:30|23223.9|23211.9|23222.4|23210.4|23225.9|23213.9|23222.4|23210.4|3
1758118360000|2025-09-17 14:12:40|23218.9|23206.9|23212|23200|23218.9|23206.9|23209.5|23197.5|17
1758118370000|2025-09-17 14:12:50|23211.7|23199.7|23208.9|23196.9|23212|23200|23207|23195|10
1758118380000|2025-09-17 14:13:00|23209.2|23197.2|23209.2|23197.2|23209.2|23197.2|23205.5|23193.5|7
1758118390000|2025-09-17 14:13:10|23206.2|23194.2|23202|23190|23206.2|23194.2|23196.7|23184.7|25
1758118400000|2025-09-17 14:13:20|23201.4|23189.4|23206.4|23194.4|23209.2|23197.2|23201.4|23189.4|9
1758118410000|2025-09-17 14:13:30|23207.4|23195.4|23207|23195|23211.7|23199.7|23207|23195|10
1758118420000|2025-09-17 14:13:40|23206.7|23194.7|23217.4|23205.4|23221.4|23209.4|23203.9|23191.9|12
1758118430000|2025-09-17 14:13:50|23218.7|23206.7|23208.9|23196.9|23223.9|23211.9|23206.4|23194.4|50
1758118440000|2025-09-17 14:14:00|23207.7|23195.7|23208.9|23196.9|23208.9|23196.9|23206.2|23194.2|6
1758118450000|2025-09-17 14:14:10|23210.2|23198.2|23206.2|23194.2|23211.2|23199.2|23205.9|23193.9|5
1758118460000|2025-09-17 14:14:20|23205.9|23193.9|23205.2|23193.2|23206.4|23194.4|23203.9|23191.9|8
1758118470000|2025-09-17 14:14:30|23203.9|23191.9|23211.4|23199.4|23211.4|23199.4|23203.7|23191.7|8
1758118480000|2025-09-17 14:14:40|23211.2|23199.2|23221.2|23209.2|23222.2|23210.2|23210.9|23198.9|35
1758118490000|2025-09-17 14:14:50|23222.2|23210.2|23212.4|23200.4|23223.4|23211.4|23207.4|23195.4|47
1758118500000|2025-09-17 14:15:00|23211.4|23199.4|23211.4|23199.4|23215.2|23203.2|23211.4|23199.4|10
1758118510000|2025-09-17 14:15:10|23211.2|23199.2|23221.4|23209.4|23221.4|23209.4|23208.9|23196.9|6
1758118520000|2025-09-17 14:15:20|23221.2|23209.2|23221.2|23209.2|23228.9|23216.9|23221.2|23209.2|8
1758118530000|2025-09-17 14:15:30|23220.9|23208.9|23219.4|23207.4|23222.9|23210.9|23214.4|23202.4|16
1758118540000|2025-09-17 14:15:40|23220.9|23208.9|23225.7|23213.7|23225.7|23213.7|23219.4|23207.4|3
1758118550000|2025-09-17 14:15:50|23224.7|23212.7|23230.4|23218.4|23230.4|23218.4|23222.9|23210.9|25
1758118560000|2025-09-17 14:16:00|23230.9|23218.9|23227.9|23215.9|23232.9|23220.9|23225.7|23213.7|19
1758118570000|2025-09-17 14:16:10|23222.9|23210.9|23215.9|23203.9|23223.2|23211.2|23215.4|23203.4|4
1758118580000|2025-09-17 14:16:20|23218.4|23206.4|23211.9|23199.9|23218.4|23206.4|23211.9|23199.9|12
1758118590000|2025-09-17 14:16:30|23210.9|23198.9|23209.4|23197.4|23210.9|23198.9|23207.2|23195.2|27
1758118600000|2025-09-17 14:16:40|23208.2|23196.2|23209.4|23197.4|23210.7|23198.7|23207.2|23195.2|27
1758118610000|2025-09-17 14:16:50|23208.4|23196.4|23206.9|23194.9|23209.7|23197.7|23201.9|23189.9|10
1758118620000|2025-09-17 14:17:00|23205.9|23193.9|23205.9|23193.9|23208.4|23196.4|23205.7|23193.7|4
1758118630000|2025-09-17 14:17:10|23203.4|23191.4|23214.9|23202.9|23214.9|23202.9|23203.4|23191.4|9
1758118640000|2025-09-17 14:17:20|23214|23202|23210.9|23198.9|23214|23202|23209.9|23197.9|1
1758118650000|2025-09-17 14:17:30|23209|23197|23209.4|23197.4|23213.4|23201.4|23207.2|23195.2|16
1758118660000|2025-09-17 14:17:40|23208.9|23196.9|23204.4|23192.4|23208.9|23196.9|23204.1|23192.1|2
1758118670000|2025-09-17 14:17:50|23204.7|23192.7|23203.4|23191.4|23205.9|23193.9|23203.4|23191.4|3
1758118680000|2025-09-17 14:18:00|23205.7|23193.7|23205.9|23193.9|23208.4|23196.4|23203.4|23191.4|20
1758118690000|2025-09-17 14:18:10|23206.9|23194.9|23204.4|23192.4|23209.4|23197.4|23204.4|23192.4|8
1758118700000|2025-09-17 14:18:20|23206.9|23194.9|23208.4|23196.4|23208.4|23196.4|23205.9|23193.9|10
1758118710000|2025-09-17 14:18:30|23210.9|23198.9|23217.9|23205.9|23219.1|23207.1|23209.4|23197.4|13
1758118720000|2025-09-17 14:18:40|23218.9|23206.9|23218.2|23206.2|23221.6|23209.6|23217.9|23205.9|7
1758118730000|2025-09-17 14:18:50|23218.4|23206.4|23212.9|23200.9|23225.4|23213.4|23212.9|23200.9|43
1758118740000|2025-09-17 14:19:00|23213.9|23201.9|23206.4|23194.4|23215.1|23203.1|23205.4|23193.4|9
1758118750000|2025-09-17 14:19:10|23207.4|23195.4|23205.1|23193.1|23207.4|23195.4|23204.1|23192.1|1
1758118760000|2025-09-17 14:19:20|23204.1|23192.1|23196.9|23184.9|23204.1|23192.1|23193.2|23181.2|14
1758118770000|2025-09-17 14:19:30|23198.2|23186.2|23199.1|23187.1|23199.1|23187.1|23197.9|23185.9|5
1758118780000|2025-09-17 14:19:40|23198.2|23186.2|23196.4|23184.4|23198.9|23186.9|23195.4|23183.4|3
1758118790000|2025-09-17 14:19:50|23195.4|23183.4|23206.4|23194.4|23206.4|23194.4|23194.1|23182.1|15
1758118800000|2025-09-17 14:20:00|23205.4|23193.4|23205.4|23193.4|23210.1|23198.1|23203.9|23191.9|7
1758118810000|2025-09-17 14:20:10|23207.6|23195.6|23204.1|23192.1|23207.6|23195.6|23204.1|23192.1|2
1758118820000|2025-09-17 14:20:20|23205.4|23193.4|23202.9|23190.9|23205.4|23193.4|23202.6|23190.6|5
1758118830000|2025-09-17 14:20:30|23201.6|23189.6|23205.4|23193.4|23205.4|23193.4|23201.6|23189.6|1
1758118840000|2025-09-17 14:20:40|23207.6|23195.6|23205.4|23193.4|23207.6|23195.6|23205.4|23193.4|1
1758118850000|2025-09-17 14:20:50|23206.4|23194.4|23200.7|23188.7|23207.6|23195.6|23200.7|23188.7|18
1758118860000|2025-09-17 14:21:00|23198.2|23186.2|23198.4|23186.4|23199.7|23187.7|23198.2|23186.2|15
1758118870000|2025-09-17 14:21:10|23197.2|23185.2|23204.7|23192.7|23204.7|23192.7|23197.2|23185.2|10
1758118880000|2025-09-17 14:21:20|23203.7|23191.7|23203.4|23191.4|23203.7|23191.7|23200.7|23188.7|3
1758118890000|2025-09-17 14:21:30|23202.2|23190.2|23203.2|23191.2|23203.4|23191.4|23200.9|23188.9|2
1758118900000|2025-09-17 14:21:40|23201.2|23189.2|23200.9|23188.9|23203.2|23191.2|23200.9|23188.9|4
1758118910000|2025-09-17 14:21:50|23200.7|23188.7|23198.4|23186.4|23200.7|23188.7|23198.4|23186.4|2
1758118920000|2025-09-17 14:22:00|23198.2|23186.2|23203.2|23191.2|23203.2|23191.2|23198.2|23186.2|1
1758118930000|2025-09-17 14:22:10|23201.9|23189.9|23200.9|23188.9|23203.4|23191.4|23200.9|23188.9|0
1758118940000|2025-09-17 14:22:20|23201.9|23189.9|23203.2|23191.2|23203.4|23191.4|23200.9|23188.9|3
1758118950000|2025-09-17 14:22:30|23203.4|23191.4|23203.2|23191.2|23203.4|23191.4|23200.9|23188.9|4
1758118960000|2025-09-17 14:22:40|23200.4|23188.4|23186.2|23174.2|23200.4|23188.4|23186.2|23174.2|8
1758118970000|2025-09-17 14:22:50|23193.4|23181.4|23193.2|23181.2|23193.4|23181.4|23189.4|23177.4|17
1758118980000|2025-09-17 14:23:00|23195.9|23183.9|23206.6|23194.6|23207.9|23195.9|23195.7|23183.7|19
1758118990000|2025-09-17 14:23:10|23206.7|23194.7|23207.6|23195.6|23207.6|23195.6|23201.7|23189.7|4
1758119000000|2025-09-17 14:23:20|23208.6|23196.6|23210.1|23198.1|23211.7|23199.7|23208.6|23196.6|3
1758119010000|2025-09-17 14:23:30|23207.6|23195.6|23210.1|23198.1|23210.1|23198.1|23207.6|23195.6|5
1758119020000|2025-09-17 14:23:40|23211.1|23199.1|23217.1|23205.1|23217.6|23205.6|23211.1|23199.1|17
1758119030000|2025-09-17 14:23:50|23215.1|23203.1|23208.4|23196.4|23215.1|23203.1|23207.1|23195.1|13
1758119040000|2025-09-17 14:24:00|23209.3|23197.3|23214.9|23202.9|23214.9|23202.9|23209.3|23197.3|11
1758119050000|2025-09-17 14:24:10|23215.9|23203.9|23217.4|23205.4|23217.4|23205.4|23213.6|23201.6|4
1758119060000|2025-09-17 14:24:20|23217.1|23205.1|23205.9|23193.9|23218.6|23206.6|23205.9|23193.9|33
1758119070000|2025-09-17 14:24:30|23206.8|23194.8|23208.4|23196.4|23208.4|23196.4|23203.6|23191.6|4
1758119080000|2025-09-17 14:24:40|23207.4|23195.4|23204.9|23192.9|23208.4|23196.4|23204.9|23192.9|0
1758119090000|2025-09-17 14:24:50|23204.6|23192.6|23199.3|23187.3|23204.6|23192.6|23197.4|23185.4|9
1758119100000|2025-09-17 14:25:00|23199.6|23187.6|23202.1|23190.1|23203.1|23191.1|23199.6|23187.6|3
1758119110000|2025-09-17 14:25:10|23201.1|23189.1|23197.4|23185.4|23201.1|23189.1|23197.4|23185.4|6
1758119120000|2025-09-17 14:25:20|23202.1|23190.1|23201.1|23189.1|23202.1|23190.1|23200.1|23188.1|6
1758119130000|2025-09-17 14:25:30|23200.1|23188.1|23197.6|23185.6|23201.1|23189.1|23197.6|23185.6|1
1758119140000|2025-09-17 14:25:40|23198.6|23186.6|23202.1|23190.1|23202.1|23190.1|23197.4|23185.4|1
1758119150000|2025-09-17 14:25:50|23201.1|23189.1|23202.1|23190.1|23202.1|23190.1|23196.1|23184.1|11
1758119160000|2025-09-17 14:26:00|23201.1|23189.1|23199.6|23187.6|23201.1|23189.1|23199.6|23187.6|1
1758119170000|2025-09-17 14:26:10|23198.6|23186.6|23197.1|23185.1|23198.6|23186.6|23196.4|23184.4|3
1758119180000|2025-09-17 14:26:20|23197.4|23185.4|23197.4|23185.4|23197.4|23185.4|23197.4|23185.4|1
1758119190000|2025-09-17 14:26:30|23197.1|23185.1|23208.1|23196.1|23208.4|23196.4|23197.1|23185.1|61
1758119200000|2025-09-17 14:26:40|23208.4|23196.4|23209.3|23197.3|23209.3|23197.3|23208.1|23196.1|1
1758119210000|2025-09-17 14:26:50|23209.6|23197.6|23201.1|23189.1|23209.6|23197.6|23198.9|23186.9|9
1758119220000|2025-09-17 14:27:00|23199.6|23187.6|23198.6|23186.6|23199.6|23187.6|23198.6|23186.6|2
1758119230000|2025-09-17 14:27:10|23196.1|23184.1|23193.6|23181.6|23196.1|23184.1|23193.6|23181.6|11
1758119240000|2025-09-17 14:27:20|23192.4|23180.4|23192.4|23180.4|23192.4|23180.4|23192.4|23180.4|2
1758119250000|2025-09-17 14:27:30|23193.4|23181.4|23190.4|23178.4|23194.6|23182.6|23188.9|23176.9|3
1758119260000|2025-09-17 14:27:40|23192.4|23180.4|23192.6|23180.6|23192.6|23180.6|23192.4|23180.4|2
1758119270000|2025-09-17 14:27:50|23191.4|23179.4|23182.4|23170.4|23191.4|23179.4|23182.4|23170.4|7
1758119280000|2025-09-17 14:28:00|23181.4|23169.4|23184.9|23172.9|23185.1|23173.1|23181.1|23169.1|2
1758119290000|2025-09-17 14:28:10|23185.1|23173.1|23187.6|23175.6|23187.6|23175.6|23184.9|23172.9|6
1758119300000|2025-09-17 14:28:20|23188.6|23176.6|23184.6|23172.6|23189.9|23177.9|23182.1|23170.1|24
1758119310000|2025-09-17 14:28:30|23186.8|23174.8|23187.4|23175.4|23188.1|23176.1|23184.9|23172.9|2
1758119320000|2025-09-17 14:28:40|23189.3|23177.3|23194.9|23182.9|23194.9|23182.9|23187.4|23175.4|12
1758119330000|2025-09-17 14:28:50|23197.4|23185.4|23199.9|23187.9|23200.1|23188.1|23196.4|23184.4|4
1758119340000|2025-09-17 14:29:00|23202.1|23190.1|23201.8|23189.8|23207.1|23195.1|23201.8|23189.8|25
1758119350000|2025-09-17 14:29:10|23200.9|23188.9|23201.8|23189.8|23202.4|23190.4|23200.9|23188.9|4
1758119360000|2025-09-17 14:29:20|23202.4|23190.4|23199.6|23187.6|23202.4|23190.4|23199.6|23187.6|1
1758119370000|2025-09-17 14:29:30|23196.8|23184.8|23189.6|23177.6|23196.8|23184.8|23189.6|23177.6|14
1758119380000|2025-09-17 14:29:40|23191.8|23179.8|23194.6|23182.6|23195.9|23183.9|23190.9|23178.9|4
1758119390000|2025-09-17 14:29:50|23195.6|23183.6|23197.4|23185.4|23198.1|23186.1|23194.9|23182.9|1
1758119400000|2025-09-17 14:30:00|23199.4|23187.4|23198.4|23186.4|23199.4|23187.4|23197.1|23185.1|7
1758119410000|2025-09-17 14:30:10|23196.4|23184.4|23198.4|23186.4|23198.4|23186.4|23190.9|23178.9|7
1758119420000|2025-09-17 14:30:20|23199.4|23187.4|23204.6|23192.6|23207.8|23195.8|23199.4|23187.4|17
1758119430000|2025-09-17 14:30:30|23204.4|23192.4|23200.6|23188.6|23204.6|23192.6|23200.6|23188.6|2
1758119440000|2025-09-17 14:30:40|23200.9|23188.9|23194.4|23182.4|23200.9|23188.9|23194.4|23182.4|6
1758119450000|2025-09-17 14:30:50|23196.9|23184.9|23197.1|23185.1|23197.1|23185.1|23196.9|23184.9|2
1758119460000|2025-09-17 14:31:00|23199.4|23187.4|23205.6|23193.6|23205.6|23193.6|23196.9|23184.9|1
1758119470000|2025-09-17 14:31:10|23205.3|23193.3|23200.9|23188.9|23206.6|23194.6|23200.9|23188.9|16
1758119480000|2025-09-17 14:31:20|23201.9|23189.9|23202.1|23190.1|23202.1|23190.1|23201.9|23189.9|5
1758119490000|2025-09-17 14:31:30|23201.9|23189.9|23214.4|23202.4|23215.6|23203.6|23199.9|23187.9|22
1758119500000|2025-09-17 14:31:40|23214.1|23202.1|23213.1|23201.1|23215.6|23203.6|23211.9|23199.9|3
1758119510000|2025-09-17 14:31:50|23214.4|23202.4|23209.4|23197.4|23214.4|23202.4|23208.8|23196.8|12
1758119520000|2025-09-17 14:32:00|23209.1|23197.1|23209.1|23197.1|23210.3|23198.3|23208.8|23196.8|0
1758119530000|2025-09-17 14:32:10|23210.1|23198.1|23215.1|23203.1|23215.3|23203.3|23210.1|23198.1|4
1758119540000|2025-09-17 14:32:20|23214.1|23202.1|23205.6|23193.6|23214.1|23202.1|23205.6|23193.6|8
1758119550000|2025-09-17 14:32:30|23204.6|23192.6|23211.9|23199.9|23211.9|23199.9|23204.1|23192.1|2
1758119560000|2025-09-17 14:32:40|23210.6|23198.6|23204.1|23192.1|23210.6|23198.6|23203.1|23191.1|8
1758119570000|2025-09-17 14:32:50|23203.1|23191.1|23203.4|23191.4|23204.4|23192.4|23203.1|23191.1|1
1758119580000|2025-09-17 14:33:00|23203.1|23191.1|23192.4|23180.4|23203.4|23191.4|23191.1|23179.1|16
1758119590000|2025-09-17 14:33:10|23192.1|23180.1|23191.1|23179.1|23192.4|23180.4|23191.1|23179.1|20
1758119600000|2025-09-17 14:33:20|23192.1|23180.1|23191.1|23179.1|23192.1|23180.1|23191.1|23179.1|6
1758119610000|2025-09-17 14:33:30|23191.7|23179.7|23194.6|23182.6|23196.1|23184.1|23191.7|23179.7|12
1758119620000|2025-09-17 14:33:40|23194.4|23182.4|23198.4|23186.4|23198.4|23186.4|23192.4|23180.4|3
1758119630000|2025-09-17 14:33:50|23197.4|23185.4|23197.4|23185.4|23197.4|23185.4|23195.9|23183.9|0
1758119640000|2025-09-17 14:34:00|23197.1|23185.1|23196.9|23184.9|23197.4|23185.4|23196.1|23184.1|3
1758119650000|2025-09-17 14:34:10|23197.1|23185.1|23194.9|23182.9|23197.1|23185.1|23193.6|23181.6|1
1758119660000|2025-09-17 14:34:20|23195.9|23183.9|23178.6|23166.6|23195.9|23183.9|23178.6|23166.6|16
1758119670000|2025-09-17 14:34:30|23179.9|23167.9|23182.4|23170.4|23183.4|23171.4|23179.9|23167.9|3
1758119680000|2025-09-17 14:34:40|23184.9|23172.9|23184.9|23172.9|23185.9|23173.9|23184.9|23172.9|2
1758119690000|2025-09-17 14:34:50|23184.4|23172.4|23182.4|23170.4|23184.9|23172.9|23182.4|23170.4|1
1758119700000|2025-09-17 14:35:00|23183.6|23171.6|23183.6|23171.6|23183.6|23171.6|23183.6|23171.6|10
1758119710000|2025-09-17 14:35:10|23183.4|23171.4|23182.4|23170.4|23183.4|23171.4|23177.9|23165.9|3
1758119720000|2025-09-17 14:35:20|23181.9|23169.9|23178.4|23166.4|23181.9|23169.9|23178.4|23166.4|5
1758119730000|2025-09-17 14:35:30|23177.4|23165.4|23158.6|23146.6|23177.4|23165.4|23158.6|23146.6|76
1758119740000|2025-09-17 14:35:40|23161.9|23149.9|23169.9|23157.9|23174.9|23162.9|23161.1|23149.1|36
1758119750000|2025-09-17 14:35:50|23167.7|23155.7|23153.5|23141.5|23167.7|23155.7|23153.2|23141.2|17
1758119760000|2025-09-17 14:36:00|23153.2|23141.2|23139.7|23127.7|23153.2|23141.2|23138.2|23126.2|45
1758119770000|2025-09-17 14:36:10|23140.7|23128.7|23136|23124|23142.2|23130.2|23135.7|23123.7|11
1758119780000|2025-09-17 14:36:20|23135.7|23123.7|23141.7|23129.7|23141.7|23129.7|23135.7|23123.7|13
1758119790000|2025-09-17 14:36:30|23136.7|23124.7|23159.2|23147.2|23160.2|23148.2|23135.7|23123.7|51
1758119800000|2025-09-17 14:36:40|23160.4|23148.4|23169.9|23157.9|23172.1|23160.1|23160.4|23148.4|29
1758119810000|2025-09-17 14:36:50|23170.4|23158.4|23165.2|23153.2|23171.4|23159.4|23165.2|23153.2|11
1758119820000|2025-09-17 14:37:00|23164.9|23152.9|23170.2|23158.2|23171.4|23159.4|23163.9|23151.9|12
1758119830000|2025-09-17 14:37:10|23169.2|23157.2|23170.4|23158.4|23170.4|23158.4|23167.9|23155.9|4
1758119840000|2025-09-17 14:37:20|23169.4|23157.4|23169.2|23157.2|23171.7|23159.7|23169.2|23157.2|20
1758119850000|2025-09-17 14:37:30|23168.2|23156.2|23164.9|23152.9|23168.2|23156.2|23159.2|23147.2|32
1758119860000|2025-09-17 14:37:40|23165.2|23153.2|23168.9|23156.9|23168.9|23156.9|23165.2|23153.2|1
1758119870000|2025-09-17 14:37:50|23167.7|23155.7|23167.9|23155.9|23170.4|23158.4|23167.7|23155.7|26
1758119880000|2025-09-17 14:38:00|23165.4|23153.4|23168.5|23156.5|23171.9|23159.9|23163.2|23151.2|7
1758119890000|2025-09-17 14:38:10|23168.2|23156.2|23179.4|23167.4|23179.4|23167.4|23168.2|23156.2|13
1758119900000|2025-09-17 14:38:20|23180.7|23168.7|23172.9|23160.9|23180.7|23168.7|23172.9|23160.9|5
1758119910000|2025-09-17 14:38:30|23174.2|23162.2|23172.9|23160.9|23176|23164|23172.9|23160.9|6
1758119920000|2025-09-17 14:38:40|23171.9|23159.9|23170.7|23158.7|23174.7|23162.7|23168.5|23156.5|9
1758119930000|2025-09-17 14:38:50|23169.4|23157.4|23168.5|23156.5|23169.4|23157.4|23166.9|23154.9|3
1758119940000|2025-09-17 14:39:00|23166.9|23154.9|23161|23149|23171|23159|23161|23149|15
1758119950000|2025-09-17 14:39:10|23162.5|23150.5|23163.5|23151.5|23163.5|23151.5|23161|23149|3
1758119960000|2025-09-17 14:39:20|23164.4|23152.4|23162.2|23150.2|23169.4|23157.4|23162.2|23150.2|5
1758119970000|2025-09-17 14:39:30|23163.5|23151.5|23163.5|23151.5|23163.5|23151.5|23162.2|23150.2|1
1758119980000|2025-09-17 14:39:40|23162.2|23150.2|23162.2|23150.2|23162.2|23150.2|23162.2|23150.2|0
1758119990000|2025-09-17 14:39:50|23159.4|23147.4|23170|23158|23171|23159|23156.7|23144.7|16
1758120000000|2025-09-17 14:40:00|23171|23159|23173.5|23161.5|23174.4|23162.4|23170.7|23158.7|7
1758120010000|2025-09-17 14:40:10|23172.9|23160.9|23180.7|23168.7|23180.7|23168.7|23168.5|23156.5|2
1758120020000|2025-09-17 14:40:20|23178.5|23166.5|23179.7|23167.7|23179.7|23167.7|23178.5|23166.5|1
1758120030000|2025-09-17 14:40:30|23179.4|23167.4|23187.2|23175.2|23187.2|23175.2|23178.5|23166.5|14
1758120040000|2025-09-17 14:40:40|23186.2|23174.2|23186.2|23174.2|23187.7|23175.7|23183.7|23171.7|10
1758120050000|2025-09-17 14:40:50|23186.5|23174.5|23180|23168|23187.7|23175.7|23180|23168|10
1758120060000|2025-09-17 14:41:00|23179|23167|23172.5|23160.5|23179|23167|23171.2|23159.2|2
1758120070000|2025-09-17 14:41:10|23171.5|23159.5|23171.2|23159.2|23172.7|23160.7|23171.2|23159.2|2
1758120080000|2025-09-17 14:41:20|23170.2|23158.2|23169|23157|23171.5|23159.5|23169|23157|8
1758120090000|2025-09-17 14:41:30|23168.7|23156.7|23165|23153|23168.7|23156.7|23165|23153|0
1758120100000|2025-09-17 14:41:40|23166|23154|23165|23153|23166|23154|23165|23153|0
1758120110000|2025-09-17 14:41:50|23163.5|23151.5|23164|23152|23164|23152|23161.5|23149.5|2
1758120120000|2025-09-17 14:42:00|23164.3|23152.3|23168.5|23156.5|23168.5|23156.5|23162.7|23150.7|7
1758120130000|2025-09-17 14:42:10|23167.5|23155.5|23168.2|23156.2|23168.2|23156.2|23162.2|23150.2|14
1758120140000|2025-09-17 14:42:20|23168.5|23156.5|23171|23159|23173.5|23161.5|23168.5|23156.5|1
1758120150000|2025-09-17 14:42:30|23172|23160|23172.2|23160.2|23173.5|23161.5|23171|23159|1
1758120160000|2025-09-17 14:42:40|23171|23159|23171|23159|23171|23159|23171|23159|2
1758120170000|2025-09-17 14:42:50|23168.5|23156.5|23173.7|23161.7|23175|23163|23168.5|23156.5|14
1758120180000|2025-09-17 14:43:00|23175|23163|23175|23163|23175|23163|23175|23163|0
1758120190000|2025-09-17 14:43:10|23174|23162|23171.5|23159.5|23174|23162|23170.2|23158.2|0
1758120200000|2025-09-17 14:43:20|23173.5|23161.5|23170|23158|23173.7|23161.7|23170|23158|0
1758120210000|2025-09-17 14:43:30|23169|23157|23170|23158|23170|23158|23168.5|23156.5|3
1758120220000|2025-09-17 14:43:40|23171.5|23159.5|23173.7|23161.7|23174|23162|23170|23158|1
1758120230000|2025-09-17 14:43:50|23174|23162|23175.5|23163.5|23175.5|23163.5|23173.7|23161.7|0
1758120240000|2025-09-17 14:44:00|23176.5|23164.5|23178.5|23166.5|23186|23174|23176.5|23164.5|13
1758120250000|2025-09-17 14:44:10|23179.7|23167.7|23181|23169|23182.2|23170.2|23179.7|23167.7|2
1758120260000|2025-09-17 14:44:20|23180.7|23168.7|23181|23169|23181|23169|23178.5|23166.5|5
1758120270000|2025-09-17 14:44:30|23182.2|23170.2|23178.7|23166.7|23182.2|23170.2|23178.7|23166.7|17
1758120280000|2025-09-17 14:44:40|23180|23168|23183.5|23171.5|23185|23173|23180|23168|7
1758120290000|2025-09-17 14:44:50|23184.5|23172.5|23185.7|23173.7|23186|23174|23184.5|23172.5|4
1758120300000|2025-09-17 14:45:00|23186|23174|23183.5|23171.5|23187|23175|23178.2|23166.2|30
1758120310000|2025-09-17 14:45:10|23182.2|23170.2|23181|23169|23184.7|23172.7|23181|23169|7
1758120320000|2025-09-17 14:45:20|23182.2|23170.2|23181|23169|23182.2|23170.2|23181|23169|1
1758120330000|2025-09-17 14:45:30|23182.2|23170.2|23183.5|23171.5|23186|23174|23182.2|23170.2|11
1758120340000|2025-09-17 14:45:40|23182.2|23170.2|23183.5|23171.5|23183.5|23171.5|23182.2|23170.2|1
1758120350000|2025-09-17 14:45:50|23183.2|23171.2|23183.5|23171.5|23183.5|23171.5|23181|23169|2
1758120360000|2025-09-17 14:46:00|23183.7|23171.7|23185.3|23173.3|23186.5|23174.5|23183.7|23171.7|12
1758120370000|2025-09-17 14:46:10|23186.2|23174.2|23186.5|23174.5|23187.8|23175.8|23186.2|23174.2|3
1758120380000|2025-09-17 14:46:20|23186.2|23174.2|23185.3|23173.3|23186.2|23174.2|23185.3|23173.3|2
1758120390000|2025-09-17 14:46:30|23185.5|23173.5|23186.5|23174.5|23186.5|23174.5|23185|23173|4
1758120400000|2025-09-17 14:46:40|23186.2|23174.2|23186.5|23174.5|23186.5|23174.5|23186.2|23174.2|0
1758120410000|2025-09-17 14:46:50|23184|23172|23186.5|23174.5|23186.5|23174.5|23182.5|23170.5|2
1758120420000|2025-09-17 14:47:00|23186.2|23174.2|23179|23167|23186.2|23174.2|23179|23167|3
1758120430000|2025-09-17 14:47:10|23178.7|23166.7|23183.5|23171.5|23184|23172|23178.7|23166.7|3
1758120440000|2025-09-17 14:47:20|23184|23172|23181.5|23169.5|23184|23172|23181.5|23169.5|5
1758120450000|2025-09-17 14:47:30|23183.5|23171.5|23186.2|23174.2|23186.2|23174.2|23181.5|23169.5|0
1758120460000|2025-09-17 14:47:40|23186|23174|23182.5|23170.5|23186.2|23174.2|23182.5|23170.5|0
1758120470000|2025-09-17 14:47:50|23179|23167|23182.5|23170.5|23183.5|23171.5|23179|23167|5
1758120480000|2025-09-17 14:48:00|23183.7|23171.7|23183.7|23171.7|23183.7|23171.7|23182.5|23170.5|0
1758120490000|2025-09-17 14:48:10|23182.8|23170.8|23182.8|23170.8|23182.8|23170.8|23181.2|23169.2|1
1758120500000|2025-09-17 14:48:20|23182.5|23170.5|23182.8|23170.8|23182.8|23170.8|23181.5|23169.5|0
1758120510000|2025-09-17 14:48:30|23181.2|23169.2|23179|23167|23181.2|23169.2|23179|23167|3
1758120520000|2025-09-17 14:48:40|23180|23168|23183.7|23171.7|23183.7|23171.7|23179|23167|6
1758120530000|2025-09-17 14:48:50|23187.8|23175.8|23191.5|23179.5|23194|23182|23187.8|23175.8|6
1758120540000|2025-09-17 14:49:00|23189|23177|23188.7|23176.7|23190|23178|23188.7|23176.7|4
1758120550000|2025-09-17 14:49:10|23187.8|23175.8|23186.5|23174.5|23189|23177|23186.5|23174.5|2
1758120560000|2025-09-17 14:49:20|23185.3|23173.3|23184|23172|23185.3|23173.3|23181.2|23169.2|3
1758120570000|2025-09-17 14:49:30|23183|23171|23182.5|23170.5|23183|23171|23181.5|23169.5|0
1758120580000|2025-09-17 14:49:40|23181.5|23169.5|23176.5|23164.5|23181.5|23169.5|23176.2|23164.2|1
1758120590000|2025-09-17 14:49:50|23176.2|23164.2|23170|23158|23176.2|23164.2|23169|23157|3
1758120600000|2025-09-17 14:50:00|23168.7|23156.7|23169|23157|23170.3|23158.3|23168.7|23156.7|6
1758120610000|2025-09-17 14:50:10|23170|23158|23172.5|23160.5|23174|23162|23169|23157|4
1758120620000|2025-09-17 14:50:20|23172.8|23160.8|23175|23163|23177.8|23165.8|23172.8|23160.8|4
1758120630000|2025-09-17 14:50:30|23174|23162|23175|23163|23175|23163|23172.5|23160.5|1
1758120640000|2025-09-17 14:50:40|23175.3|23163.3|23175.3|23163.3|23175.3|23163.3|23175.3|23163.3|1
1758120650000|2025-09-17 14:50:50|23174.3|23162.3|23171.5|23159.5|23174.3|23162.3|23171.5|23159.5|2
1758120660000|2025-09-17 14:51:00|23171.2|23159.2|23142.3|23130.3|23175|23163|23140.1|23128.1|141
1758120670000|2025-09-17 14:51:10|23142|23130|23144.5|23132.5|23145.5|23133.5|23135.8|23123.8|28
1758120680000|2025-09-17 14:51:20|23144.3|23132.3|23142|23130|23145.8|23133.8|23141.8|23129.8|2
1758120690000|2025-09-17 14:51:30|23140.1|23128.1|23147.6|23135.6|23147.6|23135.6|23137|23125|27
1758120700000|2025-09-17 14:51:40|23148.6|23136.6|23154.5|23142.5|23156.1|23144.1|23148.6|23136.6|4
1758120710000|2025-09-17 14:51:50|23154.8|23142.8|23152|23140|23157|23145|23152|23140|9
1758120720000|2025-09-17 14:52:00|23149.5|23137.5|23153|23141|23153.3|23141.3|23149.5|23137.5|1
1758120730000|2025-09-17 14:52:10|23154|23142|23148.6|23136.6|23157|23145|23145.1|23133.1|16
1758120740000|2025-09-17 14:52:20|23149.5|23137.5|23151.8|23139.8|23151.8|23139.8|23148.6|23136.6|0
1758120750000|2025-09-17 14:52:30|23152|23140|23159.5|23147.5|23159.5|23147.5|23151.1|23139.1|5
1758120760000|2025-09-17 14:52:40|23158.3|23146.3|23154.3|23142.3|23158.3|23146.3|23154.3|23142.3|2
1758120770000|2025-09-17 14:52:50|23155.3|23143.3|23154.5|23142.5|23159.5|23147.5|23153|23141|13
1758120780000|2025-09-17 14:53:00|23156.5|23144.5|23151.8|23139.8|23156.8|23144.8|23147|23135|2
1758120790000|2025-09-17 14:53:10|23152|23140|23152|23140|23153|23141|23151.8|23139.8|2
1758120800000|2025-09-17 14:53:20|23151.1|23139.1|23149.8|23137.8|23152|23140|23149.8|23137.8|4
1758120810000|2025-09-17 14:53:30|23150.8|23138.8|23144.5|23132.5|23150.8|23138.8|23144.5|23132.5|2
1758120820000|2025-09-17 14:53:40|23145.5|23133.5|23142|23130|23148|23136|23142|23130|8
1758120830000|2025-09-17 14:53:50|23142.6|23130.6|23149.5|23137.5|23149.5|23137.5|23142.6|23130.6|5
1758120840000|2025-09-17 14:54:00|23147.6|23135.6|23144.5|23132.5|23147.6|23135.6|23144.5|23132.5|2
1758120850000|2025-09-17 14:54:10|23144.8|23132.8|23143.6|23131.6|23144.8|23132.8|23143.3|23131.3|0
1758120860000|2025-09-17 14:54:20|23142|23130|23140.1|23128.1|23142.3|23130.3|23140.1|23128.1|4
1758120870000|2025-09-17 14:54:30|23139.8|23127.8|23137.3|23125.3|23139.8|23127.8|23136.3|23124.3|3
1758120880000|2025-09-17 14:54:40|23139.3|23127.3|23137.3|23125.3|23139.3|23127.3|23137.3|23125.3|5
1758120890000|2025-09-17 14:54:50|23136.3|23124.3|23142.3|23130.3|23145.1|23133.1|23136.3|23124.3|2
1758120900000|2025-09-17 14:55:00|23142.6|23130.6|23145.1|23133.1|23147.6|23135.6|23142.6|23130.6|5
1758120910000|2025-09-17 14:55:10|23146.1|23134.1|23145.1|23133.1|23147.3|23135.3|23143.6|23131.6|3
1758120920000|2025-09-17 14:55:20|||||||||1
1758120930000|2025-09-17 14:55:30|23145.3|23133.3|23145.1|23133.1|23145.3|23133.3|23145.1|23133.1|1
1758120940000|2025-09-17 14:55:40|23144.8|23132.8|23145.1|23133.1|23145.1|23133.1|23144.8|23132.8|6
1758120950000|2025-09-17 14:55:50|23144.8|23132.8|23144.8|23132.8|23144.8|23132.8|23143.8|23131.8|3
1758120960000|2025-09-17 14:56:00|23145.3|23133.3|23146.3|23134.3|23146.3|23134.3|23145.3|23133.3|2
1758120970000|2025-09-17 14:56:10|23145.3|23133.3|23151.5|23139.5|23152.1|23140.1|23144.8|23132.8|14
1758120980000|2025-09-17 14:56:20|23149.6|23137.6|23150.8|23138.8|23151.8|23139.8|23149.3|23137.3|1
1758120990000|2025-09-17 14:56:30|23151.8|23139.8|23154.3|23142.3|23154.3|23142.3|23150.8|23138.8|6
1758121000000|2025-09-17 14:56:40|23155.3|23143.3|23152.1|23140.1|23155.8|23143.8|23152.1|23140.1|9
1758121010000|2025-09-17 14:56:50|23151.8|23139.8|23154.6|23142.6|23155.8|23143.8|23151.8|23139.8|8
1758121030000|2025-09-17 14:57:10|23153.3|23141.3|23152.1|23140.1|23153.3|23141.3|23151.1|23139.1|12
1758121040000|2025-09-17 14:57:20|23150.8|23138.8|23148.3|23136.3|23153.6|23141.6|23148.3|23136.3|6
1758121050000|2025-09-17 14:57:30|23147.1|23135.1|23147.1|23135.1|23148.3|23136.3|23147.1|23135.1|7
1758121060000|2025-09-17 14:57:40|23147.8|23135.8|23152.1|23140.1|23152.1|23140.1|23147.8|23135.8|2
1758121070000|2025-09-17 14:57:50|23153|23141|23149.6|23137.6|23153|23141|23149.6|23137.6|4
1758121080000|2025-09-17 14:58:00|23151.5|23139.5|23153|23141|23154|23142|23148.3|23136.3|7
1758121090000|2025-09-17 14:58:10|23154|23142|23151.5|23139.5|23154.8|23142.8|23150.5|23138.5|5
1758121100000|2025-09-17 14:58:20|23149.6|23137.6|23155.5|23143.5|23155.5|23143.5|23149.6|23137.6|3
1758121110000|2025-09-17 14:58:30|23155.8|23143.8|23154.6|23142.6|23155.8|23143.8|23154.3|23142.3|10
1758121120000|2025-09-17 14:58:40|23154.8|23142.8|23152.1|23140.1|23155.5|23143.5|23152.1|23140.1|2
1758121130000|2025-09-17 14:58:50|23153|23141|23155.8|23143.8|23155.8|23143.8|23152.1|23140.1|2
1758121140000|2025-09-17 14:59:00|23155.5|23143.5|23149.3|23137.3|23155.5|23143.5|23149.3|23137.3|7
1758121150000|2025-09-17 14:59:10|23152.2|23140.2|23162.5|23150.5|23162.5|23150.5|23152.2|23140.2|7
1758121160000|2025-09-17 14:59:20|23161.3|23149.3|23156.5|23144.5|23161.3|23149.3|23156.5|23144.5|15
1758121170000|2025-09-17 14:59:30|23154.6|23142.6|23152.1|23140.1|23154.6|23142.6|23152.1|23140.1|1
1758121180000|2025-09-17 14:59:40|||||||||1
1758121190000|2025-09-17 14:59:50|23154.6|23142.6|23158|23146|23158|23146|23154.6|23142.6|3
1758121200000|2025-09-17 15:00:00|23157.1|23145.1|23158.3|23146.3|23158.3|23146.3|23152.1|23140.1|4
1758121210000|2025-09-17 15:00:10|23159.6|23147.6|23157.1|23145.1|23159.6|23147.6|23157.1|23145.1|1
1758121220000|2025-09-17 15:00:20|23155.5|23143.5|23155.3|23143.3|23156.8|23144.8|23154.3|23142.3|1
1758121230000|2025-09-17 15:00:30|23156.8|23144.8|23150.5|23138.5|23157.8|23145.8|23150.5|23138.5|6
1758121240000|2025-09-17 15:00:40|23149.3|23137.3|23143.5|23131.5|23150.5|23138.5|23139.7|23127.7|8
1758121250000|2025-09-17 15:00:50|23142.5|23130.5|23161.5|23149.5|23161.5|23149.5|23142.2|23130.2|27
1758121260000|2025-09-17 15:01:00|23161|23149|23160|23148|23162.8|23150.8|23156.5|23144.5|3
1758121270000|2025-09-17 15:01:10|23161.3|23149.3|23168.5|23156.5|23169|23157|23161.3|23149.3|7
1758121280000|2025-09-17 15:01:20|23168.8|23156.8|23161.5|23149.5|23168.8|23156.8|23161.5|23149.5|6
1758121290000|2025-09-17 15:01:30|23163.5|23151.5|23159|23147|23163.5|23151.5|23159|23147|0
1758121300000|2025-09-17 15:01:40|23160.3|23148.3|23156.5|23144.5|23165.3|23153.3|23156.5|23144.5|10
1758121310000|2025-09-17 15:01:50|23158.8|23146.8|23154|23142|23158.8|23146.8|23154|23142|20
1758121320000|2025-09-17 15:02:00|23153.8|23141.8|23156.3|23144.3|23156.5|23144.5|23151.3|23139.3|9
1758121330000|2025-09-17 15:02:10|23156.5|23144.5|23157.5|23145.5|23157.8|23145.8|23156.5|23144.5|1
1758121340000|2025-09-17 15:02:20|23158.5|23146.5|23156.5|23144.5|23158.8|23146.8|23155.3|23143.3|0
1758121350000|2025-09-17 15:02:30|23156.3|23144.3|23164.3|23152.3|23164.3|23152.3|23156.3|23144.3|15
1758121360000|2025-09-17 15:02:40|23164|23152|23159.3|23147.3|23164|23152|23159.3|23147.3|1
1758121370000|2025-09-17 15:02:50|23158.3|23146.3|23159.6|23147.6|23159.6|23147.6|23158.3|23146.3|3
1758121380000|2025-09-17 15:03:00|23159.3|23147.3|23159.6|23147.6|23159.6|23147.6|23156.3|23144.3|6
1758121390000|2025-09-17 15:03:10|23160.5|23148.5|23162.3|23150.3|23162.3|23150.3|23159.6|23147.6|1
1758121400000|2025-09-17 15:03:20|23163.3|23151.3|23159.6|23147.6|23165.5|23153.5|23159.6|23147.6|6
1758121410000|2025-09-17 15:03:30|23158.3|23146.3|23155.8|23143.8|23159.6|23147.6|23155.8|23143.8|1
1758121420000|2025-09-17 15:03:40|23157.8|23145.8|23153.6|23141.6|23158.3|23146.3|23151.1|23139.1|17
1758121430000|2025-09-17 15:03:50|23140.6|23128.6|23132.9|23120.9|23143.8|23131.8|23132.9|23120.9|35
1758121440000|2025-09-17 15:04:00|23133.1|23121.1|23128.1|23116.1|23133.1|23121.1|23125.6|23113.6|44
1758121450000|2025-09-17 15:04:10|23129.1|23117.1|23133.7|23121.7|23133.7|23121.7|23128.1|23116.1|4
1758121460000|2025-09-17 15:04:20|23137.1|23125.1|23132.1|23120.1|23137.1|23125.1|23128.7|23116.7|6
1758121470000|2025-09-17 15:04:30|23131.2|23119.2|23127.4|23115.4|23133.4|23121.4|23127.4|23115.4|1
1758121480000|2025-09-17 15:04:40|23126.2|23114.2|23127.1|23115.1|23127.4|23115.4|23125.2|23113.2|6
1758121490000|2025-09-17 15:04:50|23126.2|23114.2|23127.1|23115.1|23129.6|23117.6|23126.2|23114.2|4
1758121500000|2025-09-17 15:05:00|23126.2|23114.2|23126.2|23114.2|23127.4|23115.4|23124.9|23112.9|13
1758121510000|2025-09-17 15:05:10|23127.4|23115.4|23128.4|23116.4|23129.9|23117.9|23127.1|23115.1|10
1758121520000|2025-09-17 15:05:20|23127.1|23115.1|23126.2|23114.2|23128.4|23116.4|23124.6|23112.6|1
1758121530000|2025-09-17 15:05:30|23125.9|23113.9|23102|23090|23125.9|23113.9|23101.7|23089.7|52
1758121540000|2025-09-17 15:05:40|23101.7|23089.7|23109.2|23097.2|23109.2|23097.2|23101.4|23089.4|9
1758121550000|2025-09-17 15:05:50|23111.4|23099.4|23119.2|23107.2|23119.2|23107.2|23111.4|23099.4|10
1758121560000|2025-09-17 15:06:00|23118.7|23106.7|23113.7|23101.7|23118.7|23106.7|23113.7|23101.7|1
1758121570000|2025-09-17 15:06:10|23111.7|23099.7|23111.2|23099.2|23111.7|23099.7|23109.2|23097.2|6
1758121580000|2025-09-17 15:06:20|23112.1|23100.1|23113.7|23101.7|23113.7|23101.7|23106.4|23094.4|12
1758121590000|2025-09-17 15:06:30|23116.9|23104.9|23114.6|23102.6|23116.9|23104.9|23113.4|23101.4|2
1758121600000|2025-09-17 15:06:40|23115.6|23103.6|23119.9|23107.9|23122.4|23110.4|23115.6|23103.6|5
1758121610000|2025-09-17 15:06:50|23118.4|23106.4|23109.9|23097.9|23118.7|23106.7|23108.9|23096.9|30
1758121620000|2025-09-17 15:07:00|23111.2|23099.2|23111.2|23099.2|23113.7|23101.7|23110.4|23098.4|3
1758121630000|2025-09-17 15:07:10|23110.9|23098.9|23101.7|23089.7|23111.2|23099.2|23101.7|23089.7|6
1758121640000|2025-09-17 15:07:20|23105.2|23093.2|23109.2|23097.2|23109.2|23097.2|23098.9|23086.9|28
1758121650000|2025-09-17 15:07:30|23108.9|23096.9|23104.2|23092.2|23108.9|23096.9|23104.2|23092.2|1
1758121660000|2025-09-17 15:07:40|||||||||1
1758121670000|2025-09-17 15:07:50|23096.2|23084.2|23094.5|23082.5|23096.2|23084.2|23093.9|23081.9|18
1758121680000|2025-09-17 15:08:00|23095.4|23083.4|23095.9|23083.9|23096.2|23084.2|23089.6|23077.6|20
1758121690000|2025-09-17 15:08:10|23095.6|23083.6|23099.9|23087.9|23100.9|23088.9|23094.9|23082.9|6
1758121700000|2025-09-17 15:08:20|23098.9|23086.9|23098.9|23086.9|23100.2|23088.2|23089.2|23077.2|23
1758121710000|2025-09-17 15:08:30|23096.2|23084.2|23094.2|23082.2|23096.2|23084.2|23092.7|23080.7|4
1758121720000|2025-09-17 15:08:40|23095.2|23083.2|23092.7|23080.7|23095.2|23083.2|23091.7|23079.7|1
1758121730000|2025-09-17 15:08:50|23091.7|23079.7|23091.7|23079.7|23094.2|23082.2|23091.7|23079.7|3
1758121740000|2025-09-17 15:09:00|23093.7|23081.7|23095.2|23083.2|23095.2|23083.2|23091.7|23079.7|15
1758121750000|2025-09-17 15:09:10|23094.9|23082.9|23095.2|23083.2|23095.2|23083.2|23091.7|23079.7|2
1758121760000|2025-09-17 15:09:20|23094.9|23082.9|23102.7|23090.7|23102.7|23090.7|23093.7|23081.7|9
1758121770000|2025-09-17 15:09:30|23101.7|23089.7|23098.7|23086.7|23101.7|23089.7|23098.7|23086.7|9
1758121780000|2025-09-17 15:09:40|23099.9|23087.9|23096.2|23084.2|23099.9|23087.9|23096.2|23084.2|0
1758121790000|2025-09-17 15:09:50|23098.1|23086.1|23108.1|23096.1|23109.7|23097.7|23098.1|23086.1|5
1758121800000|2025-09-17 15:10:00|23108.4|23096.4|23122.4|23110.4|23122.4|23110.4|23108.1|23096.1|29
1758121810000|2025-09-17 15:10:10|23125.6|23113.6|23121.2|23109.2|23125.6|23113.6|23120.9|23108.9|6
1758121820000|2025-09-17 15:10:20|23122.2|23110.2|23116.2|23104.2|23122.2|23110.2|23116.2|23104.2|3
1758121830000|2025-09-17 15:10:30|23113.7|23101.7|23101.9|23089.9|23121.2|23109.2|23098.7|23086.7|7
1758121840000|2025-09-17 15:10:40|23103.7|23091.7|23113.1|23101.1|23117.2|23105.2|23103.7|23091.7|12
1758121850000|2025-09-17 15:10:50|23116.2|23104.2|23107.2|23095.2|23116.2|23104.2|23107.2|23095.2|11
1758121860000|2025-09-17 15:11:00|23108.4|23096.4|23108.7|23096.7|23108.7|23096.7|23108.4|23096.4|1
1758121870000|2025-09-17 15:11:10|23108.4|23096.4|23116.4|23104.4|23116.4|23104.4|23108.4|23096.4|10
1758121880000|2025-09-17 15:11:20|23115.9|23103.9|23115.2|23103.2|23118.9|23106.9|23115.2|23103.2|2
1758121890000|2025-09-17 15:11:30|23116.2|23104.2|23117.4|23105.4|23117.4|23105.4|23115.2|23103.2|1
1758121900000|2025-09-17 15:11:40|23116.2|23104.2|23119.2|23107.2|23120.2|23108.2|23115.2|23103.2|7
1758121910000|2025-09-17 15:11:50|23121.7|23109.7|23121.2|23109.2|23121.7|23109.7|23120.2|23108.2|14
1758121920000|2025-09-17 15:12:00|23120.2|23108.2|23128.4|23116.4|23128.4|23116.4|23113.7|23101.7|25
1758121930000|2025-09-17 15:12:10|23129.7|23117.7|23126.2|23114.2|23129.7|23117.7|23126.2|23114.2|2
1758121940000|2025-09-17 15:12:20|23127.2|23115.2|23127.4|23115.4|23127.4|23115.4|23125.9|23113.9|2
1758121950000|2025-09-17 15:12:30|23126.2|23114.2|23129.2|23117.2|23129.7|23117.7|23126.2|23114.2|22
1758121960000|2025-09-17 15:12:40|23128.9|23116.9|23139.9|23127.9|23141.2|23129.2|23128.7|23116.7|7
1758121970000|2025-09-17 15:12:50|23137.7|23125.7|23146.7|23134.7|23148.7|23136.7|23137.4|23125.4|19
1758121980000|2025-09-17 15:13:00|23147.7|23135.7|23160.7|23148.7|23160.7|23148.7|23144.2|23132.2|39
1758121990000|2025-09-17 15:13:10|23166.7|23154.7|23169.7|23157.7|23169.7|23157.7|23166.7|23154.7|31
1758122000000|2025-09-17 15:13:20|23166.4|23154.4|23166.2|23154.2|23173|23161|23165.2|23153.2|44
1758122010000|2025-09-17 15:13:30|23166.7|23154.7|23172.7|23160.7|23173.7|23161.7|23166.7|23154.7|4
1758122020000|2025-09-17 15:13:40|23171.7|23159.7|23165.2|23153.2|23171.7|23159.7|23164.9|23152.9|2
1758122030000|2025-09-17 15:13:50|23171.7|23159.7|23161.7|23149.7|23171.7|23159.7|23161.7|23149.7|10
1758122040000|2025-09-17 15:14:00|23159.5|23147.5|23159.2|23147.2|23159.5|23147.5|23159.2|23147.2|1
1758122050000|2025-09-17 15:14:10|23161.2|23149.2|23162.2|23150.2|23162.2|23150.2|23159.7|23147.7|8
1758122060000|2025-09-17 15:14:20|23163.2|23151.2|23164.7|23152.7|23164.7|23152.7|23161.7|23149.7|5
1758122070000|2025-09-17 15:14:30|23165.7|23153.7|23166.7|23154.7|23168.2|23156.2|23164.7|23152.7|2
1758122080000|2025-09-17 15:14:40|23169.7|23157.7|23174.2|23162.2|23174.2|23162.2|23169.7|23157.7|6
1758122090000|2025-09-17 15:14:50|23177.2|23165.2|23184.5|23172.5|23185.7|23173.7|23177.2|23165.2|31
1758122100000|2025-09-17 15:15:00|23184.7|23172.7|23184.2|23172.2|23189.2|23177.2|23184.2|23172.2|5
1758122110000|2025-09-17 15:15:10|23189.7|23177.7|23189.7|23177.7|23189.7|23177.7|23184.5|23172.5|10
1758122120000|2025-09-17 15:15:20|23188.8|23176.8|23197.2|23185.2|23198.5|23186.5|23188.2|23176.2|36
1758122130000|2025-09-17 15:15:30|23196.3|23184.3|23189.7|23177.7|23196.3|23184.3|23189.7|23177.7|33
1758122140000|2025-09-17 15:15:40|23187.2|23175.2|23191.7|23179.7|23193|23181|23182.2|23170.2|21
1758122150000|2025-09-17 15:15:50|23188.5|23176.5|23187|23175|23190.7|23178.7|23187|23175|1
1758122160000|2025-09-17 15:16:00|23186.7|23174.7|23181.7|23169.7|23186.7|23174.7|23181.7|23169.7|10
1758122170000|2025-09-17 15:16:10|23179.7|23167.7|23184.2|23172.2|23184.2|23172.2|23179.7|23167.7|8
1758122180000|2025-09-17 15:16:20|23186.7|23174.7|23189.5|23177.5|23189.5|23177.5|23186.7|23174.7|5
1758122190000|2025-09-17 15:16:30|23189.2|23177.2|23200.7|23188.7|23201.7|23189.7|23189.2|23177.2|13
1758122200000|2025-09-17 15:16:40|23201|23189|23199.5|23187.5|23201.7|23189.7|23199.5|23187.5|10
1758122210000|2025-09-17 15:16:50|23199.2|23187.2|23196.7|23184.7|23199.2|23187.2|23195.7|23183.7|7
1758122220000|2025-09-17 15:17:00|23198.2|23186.2|23191.7|23179.7|23198.2|23186.2|23191.7|23179.7|5
1758122230000|2025-09-17 15:17:10|||||||||5
1758122250000|2025-09-17 15:17:30|23191.4|23179.4|23191.7|23179.7|23191.7|23179.7|23191.4|23179.4|1
1758122260000|2025-09-17 15:17:40|23191.4|23179.4|23191.4|23179.4|23191.4|23179.4|23191.4|23179.4|0
1758122270000|2025-09-17 15:17:50|23190.5|23178.5|23196.4|23184.4|23198|23186|23189.2|23177.2|6
1758122280000|2025-09-17 15:18:00|23194.2|23182.2|23196.7|23184.7|23196.7|23184.7|23194.2|23182.2|2
1758122290000|2025-09-17 15:18:10|23197|23185|23194.2|23182.2|23198|23186|23194.2|23182.2|4
1758122300000|2025-09-17 15:18:20|23196.3|23184.3|23194.2|23182.2|23200.5|23188.5|23189.2|23177.2|17
1758122310000|2025-09-17 15:18:30|23195.2|23183.2|23199.2|23187.2|23201.4|23189.4|23194.2|23182.2|6
1758122320000|2025-09-17 15:18:40|23196|23184|23199.2|23187.2|23201.7|23189.7|23195.5|23183.5|33
1758122330000|2025-09-17 15:18:50|23199.5|23187.5|23200.5|23188.5|23203|23191|23196.7|23184.7|12
1758122340000|2025-09-17 15:19:00|23202.4|23190.4|23202.2|23190.2|23203.2|23191.2|23199.7|23187.7|22
1758122350000|2025-09-17 15:19:10|23203.2|23191.2|23202.5|23190.5|23203.2|23191.2|23202.2|23190.2|6
1758122360000|2025-09-17 15:19:20|23203.2|23191.2|23199.7|23187.7|23203.2|23191.2|23197.2|23185.2|8
1758122370000|2025-09-17 15:19:30|23197.2|23185.2|23194.7|23182.7|23197.2|23185.2|23194.5|23182.5|2
1758122380000|2025-09-17 15:19:40|23192.8|23180.8|23209.2|23197.2|23211|23199|23192.8|23180.8|64
1758122390000|2025-09-17 15:19:50|23210.2|23198.2|23214.7|23202.7|23215.7|23203.7|23210.2|23198.2|28
1758122400000|2025-09-17 15:20:00|23214.5|23202.5|23216.7|23204.7|23218.8|23206.8|23212|23200|34
1758122410000|2025-09-17 15:20:10|23215.5|23203.5|23214.7|23202.7|23217|23205|23213|23201|22
1758122420000|2025-09-17 15:20:20|23221.7|23209.7|23226.7|23214.7|23231.7|23219.7|23221.7|23209.7|26
1758122430000|2025-09-17 15:20:30|23224.2|23212.2|23233.7|23221.7|23233.7|23221.7|23224.2|23212.2|50
1758122440000|2025-09-17 15:20:40|23232.7|23220.7|23232|23220|23235.2|23223.2|23230.7|23218.7|7
1758122450000|2025-09-17 15:20:50|23233.5|23221.5|23236.5|23224.5|23236.5|23224.5|23229.5|23217.5|25
1758122460000|2025-09-17 15:21:00|23235.5|23223.5|23226.7|23214.7|23235.5|23223.5|23226.7|23214.7|10
1758122470000|2025-09-17 15:21:10|23227.2|23215.2|23231.7|23219.7|23234.2|23222.2|23227.2|23215.2|6
1758122480000|2025-09-17 15:21:20|23237.2|23225.2|23238.7|23226.7|23245.9|23233.9|23237.2|23225.2|30
1758122490000|2025-09-17 15:21:30|23236.2|23224.2|23231.2|23219.2|23236.2|23224.2|23231.2|23219.2|5
1758122500000|2025-09-17 15:21:40|23229.7|23217.7|23239.7|23227.7|23241.2|23229.2|23229.7|23217.7|21
1758122510000|2025-09-17 15:21:50|23238.7|23226.7|23239.9|23227.9|23239.9|23227.9|23237.4|23225.4|3
1758122520000|2025-09-17 15:22:00|23238.7|23226.7|23234.7|23222.7|23238.7|23226.7|23231.5|23219.5|11
1758122530000|2025-09-17 15:22:10|23231.7|23219.7|23233.2|23221.2|23233.2|23221.2|23231.7|23219.7|6
1758122540000|2025-09-17 15:22:20|23233.4|23221.4|23234.4|23222.4|23234.9|23222.9|23231.2|23219.2|1
1758122550000|2025-09-17 15:22:30|23233.4|23221.4|23212.2|23200.2|23233.4|23221.4|23212.2|23200.2|12
1758122560000|2025-09-17 15:22:40|23212.7|23200.7|23210.7|23198.7|23215.9|23203.9|23210.7|23198.7|5
1758122570000|2025-09-17 15:22:50|23209.7|23197.7|23210.7|23198.7|23210.9|23198.9|23209.7|23197.7|2
1758122580000|2025-09-17 15:23:00|23211.6|23199.6|23210.7|23198.7|23217.2|23205.2|23209.4|23197.4|5
1758122590000|2025-09-17 15:23:10|23210.9|23198.9|23211.2|23199.2|23214.7|23202.7|23210.9|23198.9|4
1758122610000|2025-09-17 15:23:30|23212.2|23200.2|23212.2|23200.2|23216.2|23204.2|23211.2|23199.2|4
1758122620000|2025-09-17 15:23:40|23211.2|23199.2|23212.4|23200.4|23212.4|23200.4|23210.9|23198.9|2
1758122630000|2025-09-17 15:23:50|23212.2|23200.2|23208.7|23196.7|23212.2|23200.2|23207.7|23195.7|0
1758122640000|2025-09-17 15:24:00|23208.2|23196.2|23214.7|23202.7|23214.9|23202.9|23208.2|23196.2|6
1758122650000|2025-09-17 15:24:10|23213.4|23201.4|23212.7|23200.7|23221.2|23209.2|23212.2|23200.2|8
1758122660000|2025-09-17 15:24:20|23211.2|23199.2|23212.4|23200.4|23213|23201|23211.2|23199.2|5
1758122670000|2025-09-17 15:24:30|23213.7|23201.7|23205.2|23193.2|23213.7|23201.7|23205.2|23193.2|2
1758122680000|2025-09-17 15:24:40|23204.9|23192.9|23213|23201|23213|23201|23204.9|23192.9|7
1758122690000|2025-09-17 15:24:50|23214|23202|23219.2|23207.2|23224.2|23212.2|23214|23202|28
1758122700000|2025-09-17 15:25:00|23219|23207|23211.7|23199.7|23219|23207|23211.7|23199.7|5
1758122710000|2025-09-17 15:25:10|23212.7|23200.7|23219.9|23207.9|23219.9|23207.9|23212.7|23200.7|8
1758122720000|2025-09-17 15:25:20|23219.7|23207.7|23218.7|23206.7|23221.2|23209.2|23218.7|23206.7|6
1758122730000|2025-09-17 15:25:30|23217.7|23205.7|23222.2|23210.2|23222.2|23210.2|23217.7|23205.7|2
1758122750000|2025-09-17 15:25:50|23221.9|23209.9|23221.2|23209.2|23221.9|23209.9|23220.7|23208.7|3
1758122760000|2025-09-17 15:26:00|23224.7|23212.7|23223.7|23211.7|23227.2|23215.2|23223.7|23211.7|11
1758122770000|2025-09-17 15:26:10|23226.6|23214.6|23235.7|23223.7|23235.7|23223.7|23226.6|23214.6|15
1758122780000|2025-09-17 15:26:20|23235.9|23223.9|23238.2|23226.2|23238.2|23226.2|23235.7|23223.7|0
1758122790000|2025-09-17 15:26:30|23238.4|23226.4|23240.7|23228.7|23240.7|23228.7|23238.4|23226.4|1
1758122800000|2025-09-17 15:26:40|23236.7|23224.7|23233.2|23221.2|23243.2|23231.2|23233.2|23221.2|39
1758122810000|2025-09-17 15:26:50|23233.4|23221.4|23238.4|23226.4|23238.4|23226.4|23233.4|23221.4|16
1758122820000|2025-09-17 15:27:00|23243.2|23231.2|23242.2|23230.2|23243.4|23231.4|23242.2|23230.2|6
1758122830000|2025-09-17 15:27:10|23241.2|23229.2|23241.2|23229.2|23241.2|23229.2|23238.7|23226.7|5
1758122840000|2025-09-17 15:27:20|23240.9|23228.9|23235.7|23223.7|23240.9|23228.9|23234.7|23222.7|4
1758122850000|2025-09-17 15:27:30|23234.7|23222.7|23238.4|23226.4|23238.7|23226.7|23234.7|23222.7|6
1758122860000|2025-09-17 15:27:40|23237.4|23225.4|23236.2|23224.2|23237.4|23225.4|23235.7|23223.7|4
1758122870000|2025-09-17 15:27:50|23235.9|23223.9|23234.7|23222.7|23238.4|23226.4|23234.7|23222.7|2
1758122880000|2025-09-17 15:28:00|23233.7|23221.7|23228.4|23216.4|23233.7|23221.7|23228.4|23216.4|3
1758122890000|2025-09-17 15:28:10|23227.2|23215.2|23228.7|23216.7|23229.7|23217.7|23226.2|23214.2|1
1758122900000|2025-09-17 15:28:20|23228.4|23216.4|23226.2|23214.2|23228.4|23216.4|23225.9|23213.9|2
1758122910000|2025-09-17 15:28:30|23225.9|23213.9|23225.7|23213.7|23226.9|23214.9|23223.7|23211.7|7
1758122920000|2025-09-17 15:28:40|23225.9|23213.9|23225.7|23213.7|23226.9|23214.9|23221.9|23209.9|11
1758122930000|2025-09-17 15:28:50|23226.7|23214.7|23232.6|23220.6|23232.9|23220.9|23225.7|23213.7|3
1758122940000|2025-09-17 15:29:00|23233.2|23221.2|23232.6|23220.6|23233.9|23221.9|23230.7|23218.7|2
1758122950000|2025-09-17 15:29:10|23230.7|23218.7|23225.7|23213.7|23230.7|23218.7|23225.7|23213.7|0
1758122960000|2025-09-17 15:29:20|23222.2|23210.2|23226.7|23214.7|23226.9|23214.9|23222.2|23210.2|6
1758122970000|2025-09-17 15:29:30|23224.4|23212.4|23223.2|23211.2|23224.4|23212.4|23223.2|23211.2|4
1758122980000|2025-09-17 15:29:40|23221.2|23209.2|23234.2|23222.2|23234.2|23222.2|23220.9|23208.9|14
1758122990000|2025-09-17 15:29:50|23233.2|23221.2|23238.7|23226.7|23238.7|23226.7|23231.7|23219.7|5
1758123000000|2025-09-17 15:30:00|23238.4|23226.4|23240.7|23228.7|23241.7|23229.7|23233.2|23221.2|33
1758123010000|2025-09-17 15:30:10|23240.4|23228.4|23240.1|23228.1|23240.4|23228.4|23239.2|23227.2|1
1758123020000|2025-09-17 15:30:20|23239.2|23227.2|23237.6|23225.6|23239.2|23227.2|23236.7|23224.7|2
1758123030000|2025-09-17 15:30:30|23235.7|23223.7|23235.4|23223.4|23235.7|23223.7|23235.4|23223.4|0
1758123040000|2025-09-17 15:30:40|23233.4|23221.4|23240.7|23228.7|23240.7|23228.7|23233.4|23221.4|10
1758123050000|2025-09-17 15:30:50|23240.4|23228.4|23240.4|23228.4|23240.7|23228.7|23240.4|23228.4|0
1758123060000|2025-09-17 15:31:00|23239.4|23227.4|23235.1|23223.1|23239.4|23227.4|23234.7|23222.7|2
1758123070000|2025-09-17 15:31:10|23234.2|23222.2|23230.7|23218.7|23234.2|23222.2|23230.7|23218.7|30
1758123080000|2025-09-17 15:31:20|23235.7|23223.7|23232.2|23220.2|23238.2|23226.2|23232.2|23220.2|21
1758123090000|2025-09-17 15:31:30|23231.2|23219.2|23237.2|23225.2|23237.2|23225.2|23229.7|23217.7|5
1758123100000|2025-09-17 15:31:40|23236.2|23224.2|23231.2|23219.2|23236.2|23224.2|23231.2|23219.2|53
1758123110000|2025-09-17 15:31:50|23231.5|23219.5|23231.2|23219.2|23231.5|23219.5|23231.2|23219.2|1
1758123120000|2025-09-17 15:32:00|23228|23216|23229.2|23217.2|23229.2|23217.2|23228|23216|1
1758123130000|2025-09-17 15:32:10|23228.2|23216.2|23229.5|23217.5|23229.5|23217.5|23227.3|23215.3|27
1758123140000|2025-09-17 15:32:20|23233.2|23221.2|23234.2|23222.2|23234.5|23222.5|23232|23220|1
1758123150000|2025-09-17 15:32:30|23234.5|23222.5|23238.2|23226.2|23238.2|23226.2|23234.2|23222.2|8
1758123160000|2025-09-17 15:32:40|23238|23226|23249.8|23237.8|23249.8|23237.8|23238|23226|5
1758123170000|2025-09-17 15:32:50|23250.7|23238.7|23244.2|23232.2|23250.7|23238.7|23244.2|23232.2|4
1758123180000|2025-09-17 15:33:00|23242.3|23230.3|23244.2|23232.2|23244.2|23232.2|23242.3|23230.3|1
1758123190000|2025-09-17 15:33:10|23243.3|23231.3|23242|23230|23244.5|23232.5|23242|23230|3
1758123200000|2025-09-17 15:33:20|23240|23228|23236|23224|23240|23228|23236|23224|9
1758123210000|2025-09-17 15:33:30|23235|23223|23238.3|23226.3|23239.2|23227.2|23234.8|23222.8|2
1758123220000|2025-09-17 15:33:40|23239.2|23227.2|23238.3|23226.3|23239.5|23227.5|23238.3|23226.3|1
1758123230000|2025-09-17 15:33:50|23237.3|23225.3|23242.3|23230.3|23242.3|23230.3|23237.3|23225.3|2
1758123240000|2025-09-17 15:34:00|23242|23230|23243.3|23231.3|23244.5|23232.5|23241.7|23229.7|1
1758123250000|2025-09-17 15:34:10|23248.3|23236.3|23249.2|23237.2|23249.8|23237.8|23248.3|23236.3|1
1758123260000|2025-09-17 15:34:20|23249.5|23237.5|23242|23230|23249.8|23237.8|23239.8|23227.8|9
1758123270000|2025-09-17 15:34:30|23239.8|23227.8|23237.3|23225.3|23239.8|23227.8|23237.3|23225.3|8
1758123280000|2025-09-17 15:34:40|23237|23225|23241.7|23229.7|23241.7|23229.7|23235.8|23223.8|5
1758123290000|2025-09-17 15:34:50|23242.7|23230.7|23242.3|23230.3|23242.7|23230.7|23237.3|23225.3|5
1758123300000|2025-09-17 15:35:00|23240.8|23228.8|23237.3|23225.3|23242|23230|23237.3|23225.3|5
1758123310000|2025-09-17 15:35:10|23237.5|23225.5|23240.8|23228.8|23240.8|23228.8|23237.5|23225.5|0
1758123320000|2025-09-17 15:35:20|23243.3|23231.3|23243.3|23231.3|23243.3|23231.3|23243.3|23231.3|4
1758123330000|2025-09-17 15:35:30|23242.3|23230.3|23235.8|23223.8|23242.3|23230.3|23234.5|23222.5|7
1758123340000|2025-09-17 15:35:40|23237.3|23225.3|23227.3|23215.3|23238.3|23226.3|23227.3|23215.3|4
1758123350000|2025-09-17 15:35:50|23228.3|23216.3|23239.2|23227.2|23240.2|23228.2|23228.3|23216.3|12
1758123360000|2025-09-17 15:36:00|23242.2|23230.2|23248.7|23236.7|23252.5|23240.5|23242.2|23230.2|75
1758123370000|2025-09-17 15:36:10|23246.7|23234.7|23251.7|23239.7|23251.7|23239.7|23246.7|23234.7|14
1758123380000|2025-09-17 15:36:20|23249.8|23237.8|23249|23237|23249.8|23237.8|23247.7|23235.7|3
1758123390000|2025-09-17 15:36:30|23251.7|23239.7|23249|23237|23251.7|23239.7|23249|23237|18
1758123400000|2025-09-17 15:36:40|23250.2|23238.2|23246.5|23234.5|23250.2|23238.2|23246.5|23234.5|2
1758123410000|2025-09-17 15:36:50|23247.7|23235.7|23251.7|23239.7|23251.7|23239.7|23247.7|23235.7|9
1758123420000|2025-09-17 15:37:00|23252.7|23240.7|23256.5|23244.5|23256.5|23244.5|23251.5|23239.5|13
1758123430000|2025-09-17 15:37:10|23268.7|23256.7|23272.7|23260.7|23272.7|23260.7|23268.7|23256.7|11
1758123440000|2025-09-17 15:37:20|23274.2|23262.2|23266.7|23254.7|23275.2|23263.2|23265.8|23253.8|38
1758123450000|2025-09-17 15:37:30|23265.8|23253.8|23270.8|23258.8|23270.8|23258.8|23262.3|23250.3|17
1758123460000|2025-09-17 15:37:40|23271.7|23259.7|23273.3|23261.3|23273.5|23261.5|23271.7|23259.7|10
1758123470000|2025-09-17 15:37:50|23272.3|23260.3|23271|23259|23272.3|23260.3|23267.3|23255.3|6
1758123480000|2025-09-17 15:38:00|23271.3|23259.3|23272.3|23260.3|23273.5|23261.5|23267.3|23255.3|32
1758123490000|2025-09-17 15:38:10|23272|23260|23272.8|23260.8|23273.5|23261.5|23268.5|23256.5|12
1758123500000|2025-09-17 15:38:20|23273.1|23261.1|23270.3|23258.3|23274.1|23262.1|23269.3|23257.3|25
1758123510000|2025-09-17 15:38:30|23269.3|23257.3|23270.3|23258.3|23270.8|23258.8|23269.3|23257.3|2
1758123520000|2025-09-17 15:38:40|23267.8|23255.8|23262.8|23250.8|23267.8|23255.8|23262.5|23250.5|10
1758123530000|2025-09-17 15:38:50|23261.8|23249.8|23262.8|23250.8|23263.3|23251.3|23259.8|23247.8|1
1758123540000|2025-09-17 15:39:00|23258.8|23246.8|23257.8|23245.8|23260.3|23248.3|23257.3|23245.3|3
1758123550000|2025-09-17 15:39:10|23257.5|23245.5|23255|23243|23257.5|23245.5|23255|23243|1
1758123560000|2025-09-17 15:39:20|23257.8|23245.8|23260.3|23248.3|23260.3|23248.3|23257.8|23245.8|4
1758123570000|2025-09-17 15:39:30|23262.8|23250.8|23264.1|23252.1|23264.3|23252.3|23261.3|23249.3|6
1758123580000|2025-09-17 15:39:40|23264.3|23252.3|23260.8|23248.8|23264.3|23252.3|23260.3|23248.3|2
1758123590000|2025-09-17 15:39:50|23261.8|23249.8|23270.8|23258.8|23270.8|23258.8|23260.3|23248.3|3
1758123600000|2025-09-17 15:40:00|23271.1|23259.1|23271.8|23259.8|23271.8|23259.8|23270.3|23258.3|6
1758123610000|2025-09-17 15:40:10|23270.3|23258.3|23266.8|23254.8|23270.8|23258.8|23265.8|23253.8|2
1758123620000|2025-09-17 15:40:20|23268.1|23256.1|23270.8|23258.8|23272.1|23260.1|23267.8|23255.8|6
1758123630000|2025-09-17 15:40:30|23271.1|23259.1|23268.3|23256.3|23271.1|23259.1|23268.1|23256.1|39
1758123640000|2025-09-17 15:40:40|23269.3|23257.3|23297.8|23285.8|23305|23293|23266.8|23254.8|41
1758123650000|2025-09-17 15:40:50|23298.8|23286.8|23280.8|23268.8|23298.8|23286.8|23280.6|23268.6|21
1758123660000|2025-09-17 15:41:00|23281.8|23269.8|23290.3|23278.3|23291.6|23279.6|23280.6|23268.6|33
1758123670000|2025-09-17 15:41:10|23290.6|23278.6|23288.1|23276.1|23291.8|23279.8|23288.1|23276.1|6
1758123680000|2025-09-17 15:41:20|23291.8|23279.8|23283.3|23271.3|23291.8|23279.8|23283.3|23271.3|16
1758123690000|2025-09-17 15:41:30|23283.6|23271.6|23283.6|23271.6|23283.6|23271.6|23283.3|23271.3|19
1758123700000|2025-09-17 15:41:40|23279.6|23267.6|23290.8|23278.8|23290.8|23278.8|23278.3|23266.3|13
1758123710000|2025-09-17 15:41:50|23291.1|23279.1|23301.8|23289.8|23301.8|23289.8|23287.6|23275.6|21
1758123720000|2025-09-17 15:42:00|23300.8|23288.8|23295.8|23283.8|23300.8|23288.8|23295.8|23283.8|4
1758123730000|2025-09-17 15:42:10|23297.8|23285.8|23305.3|23293.3|23305.3|23293.3|23297.8|23285.8|32
1758123750000|2025-09-17 15:42:30|23301.8|23289.8|23302.4|23290.4|23302.8|23290.8|23298.3|23286.3|26
1758123760000|2025-09-17 15:42:40|23301.1|23289.1|23304.6|23292.6|23304.6|23292.6|23299.9|23287.9|8
1758123770000|2025-09-17 15:42:50|23302.1|23290.1|23299.3|23287.3|23303.1|23291.1|23298.9|23286.9|5
1758123780000|2025-09-17 15:43:00|23300.3|23288.3|23303.3|23291.3|23303.3|23291.3|23300.3|23288.3|3
1758123790000|2025-09-17 15:43:10|23304.9|23292.9|23304.6|23292.6|23305.8|23293.8|23303.3|23291.3|7
1758123800000|2025-09-17 15:43:20|23303.6|23291.6|23303.9|23291.9|23307.4|23295.4|23301.8|23289.8|22
1758123810000|2025-09-17 15:43:30|23303.3|23291.3|23298.9|23286.9|23303.3|23291.3|23298.9|23286.9|12
1758123820000|2025-09-17 15:43:40|23298.6|23286.6|23302.4|23290.4|23302.4|23290.4|23296.4|23284.4|12
1758123830000|2025-09-17 15:43:50|23303.3|23291.3|23303.6|23291.6|23303.6|23291.6|23302.4|23290.4|0
1758123840000|2025-09-17 15:44:00|23303.9|23291.9|23301.4|23289.4|23304.4|23292.4|23301.4|23289.4|7
1758123850000|2025-09-17 15:44:10|23301.6|23289.6|23301.6|23289.6|23302.4|23290.4|23300.4|23288.4|0
1758123860000|2025-09-17 15:44:20|23302.6|23290.6|23303.6|23291.6|23303.6|23291.6|23302.4|23290.4|1
1758123870000|2025-09-17 15:44:30|23301.1|23289.1|23301.4|23289.4|23304.1|23292.1|23301.1|23289.1|8
1758123880000|2025-09-17 15:44:40|23301.1|23289.1|23304.1|23292.1|23304.1|23292.1|23301.1|23289.1|25
1758123890000|2025-09-17 15:44:50|23303.9|23291.9|23306.4|23294.4|23310.1|23298.1|23303.9|23291.9|13
1758123900000|2025-09-17 15:45:00|23307.4|23295.4|23308.6|23296.6|23308.6|23296.6|23307.4|23295.4|2
1758123910000|2025-09-17 15:45:10|23310.8|23298.8|23303.9|23291.9|23312.4|23300.4|23303.9|23291.9|8
1758123920000|2025-09-17 15:45:20|23305.1|23293.1|23323.9|23311.9|23323.9|23311.9|23305.1|23293.1|61
1758123930000|2025-09-17 15:45:30|23321.9|23309.9|23321.6|23309.6|23321.9|23309.9|23319.4|23307.4|7
1758123940000|2025-09-17 15:45:40|23321.9|23309.9|23312.9|23300.9|23322.9|23310.9|23312.9|23300.9|26
1758123950000|2025-09-17 15:45:50|23310.1|23298.1|23310.8|23298.8|23311.6|23299.6|23310.1|23298.1|3
1758123960000|2025-09-17 15:46:00|23309.9|23297.9|23316.4|23304.4|23321.9|23309.9|23309.9|23297.9|30
1758123970000|2025-09-17 15:46:10|23317.4|23305.4|23319.9|23307.9|23319.9|23307.9|23317.4|23305.4|1
1758123980000|2025-09-17 15:46:20|23319.6|23307.6|23309.9|23297.9|23319.6|23307.6|23306.4|23294.4|12
1758123990000|2025-09-17 15:46:30|23308.9|23296.9|23303.6|23291.6|23308.9|23296.9|23303.6|23291.6|8
1758124000000|2025-09-17 15:46:40|23303.3|23291.3|23303.6|23291.6|23303.6|23291.6|23303.3|23291.3|0
1758124010000|2025-09-17 15:46:50|23302.4|23290.4|23302.4|23290.4|23302.4|23290.4|23302.4|23290.4|1
1758124020000|2025-09-17 15:47:00|23303.9|23291.9|23303.3|23291.3|23303.9|23291.9|23296.4|23284.4|17
1758124040000|2025-09-17 15:47:20|23302.1|23290.1|23293.3|23281.3|23302.1|23290.1|23293.3|23281.3|4
1758124050000|2025-09-17 15:47:30|23294.3|23282.3|23290.6|23278.6|23295.6|23283.6|23290.6|23278.6|4
1758124060000|2025-09-17 15:47:40|23288.1|23276.1|23287.8|23275.8|23290.6|23278.6|23287.8|23275.8|7
1758124070000|2025-09-17 15:47:50|||||||||1
1758124080000|2025-09-17 15:48:00|23288.1|23276.1|23290.8|23278.8|23290.8|23278.8|23287.8|23275.8|5
1758124090000|2025-09-17 15:48:10|23288.3|23276.3|23279.3|23267.3|23288.3|23276.3|23279.3|23267.3|8
1758124100000|2025-09-17 15:48:20|23279.6|23267.6|23277.1|23265.1|23281.4|23269.4|23276.8|23264.8|15
1758124110000|2025-09-17 15:48:30|23276.8|23264.8|23280.6|23268.6|23280.6|23268.6|23276.8|23264.8|7
1758124120000|2025-09-17 15:48:40|23281.4|23269.4|23283.3|23271.3|23284.1|23272.1|23281.4|23269.4|0
1758124130000|2025-09-17 15:48:50|23284.3|23272.3|23282.8|23270.8|23284.3|23272.3|23282.8|23270.8|2
1758124140000|2025-09-17 15:49:00|23281.8|23269.8|23282.8|23270.8|23282.8|23270.8|23281.8|23269.8|0
1758124150000|2025-09-17 15:49:10|23281.8|23269.8|23281.8|23269.8|23287.8|23275.8|23280.6|23268.6|6
1758124160000|2025-09-17 15:49:20|23282.8|23270.8|23279.3|23267.3|23284.3|23272.3|23278.8|23266.8|4
1758124170000|2025-09-17 15:49:30|23278.3|23266.3|23281.8|23269.8|23282.8|23270.8|23278.1|23266.1|2
1758124200000|2025-09-17 15:50:00|23276.8|23264.8|23285.6|23273.6|23285.6|23273.6|23276.6|23264.6|11
1758124210000|2025-09-17 15:50:10|23285.3|23273.3|23287.8|23275.8|23287.8|23275.8|23285.3|23273.3|2
1758124220000|2025-09-17 15:50:20|23283.9|23271.9|23286.6|23274.6|23286.6|23274.6|23283.1|23271.1|1
1758124230000|2025-09-17 15:50:30|23286.3|23274.3|23284.5|23272.5|23286.6|23274.6|23282.6|23270.6|4
1758124240000|2025-09-17 15:50:40|23282.6|23270.6|23287.3|23275.3|23287.3|23275.3|23282.6|23270.6|3
1758124250000|2025-09-17 15:50:50|23285.3|23273.3|23282.8|23270.8|23285.3|23273.3|23281.3|23269.3|3
1758124260000|2025-09-17 15:51:00|23280.9|23268.9|23276.3|23264.3|23280.9|23268.9|23276.3|23264.3|26
1758124270000|2025-09-17 15:51:10|23276|23264|23269.8|23257.8|23276.3|23264.3|23263.8|23251.8|43
1758124280000|2025-09-17 15:51:20|23270.1|23258.1|23277.3|23265.3|23277.3|23265.3|23268.8|23256.8|10
1758124290000|2025-09-17 15:51:30|23277.6|23265.6|23274.8|23262.8|23281.8|23269.8|23274.8|23262.8|7
1758124300000|2025-09-17 15:51:40|23273.5|23261.5|23273.8|23261.8|23277.3|23265.3|23273.5|23261.5|15
1758124310000|2025-09-17 15:51:50|23274.5|23262.5|23272.3|23260.3|23274.5|23262.5|23271|23259|2
1758124320000|2025-09-17 15:52:00|23273.5|23261.5|23273.5|23261.5|23273.5|23261.5|23273.5|23261.5|1
1758124330000|2025-09-17 15:52:10|23273.3|23261.3|23268.3|23256.3|23273.3|23261.3|23262.6|23250.6|11
1758124340000|2025-09-17 15:52:20|23267.3|23255.3|23268|23256|23268.3|23256.3|23266|23254|0
1758124350000|2025-09-17 15:52:30|23267|23255|23263.3|23251.3|23267|23255|23263.3|23251.3|3
1758124360000|2025-09-17 15:52:40|23263.5|23251.5|23268.3|23256.3|23269.3|23257.3|23262.3|23250.3|7
1758124370000|2025-09-17 15:52:50|23267.3|23255.3|23278.3|23266.3|23278.3|23266.3|23267.3|23255.3|3
1758124380000|2025-09-17 15:53:00|23279.8|23267.8|23286.8|23274.8|23286.8|23274.8|23279.8|23267.8|9
1758124390000|2025-09-17 15:53:10|23287|23275|23291.8|23279.8|23291.8|23279.8|23286.8|23274.8|34
1758124400000|2025-09-17 15:53:20|23290.8|23278.8|23290.8|23278.8|23292|23280|23289.3|23277.3|11
1758124410000|2025-09-17 15:53:30|23291|23279|23291.8|23279.8|23291.8|23279.8|23291|23279|2
1758124420000|2025-09-17 15:53:40|23289.3|23277.3|23288.3|23276.3|23289.3|23277.3|23286.8|23274.8|0
1758124430000|2025-09-17 15:53:50|23287|23275|23279.8|23267.8|23287.3|23275.3|23278.3|23266.3|11
1758124440000|2025-09-17 15:54:00|23281.3|23269.3|23287|23275|23287.3|23275.3|23281.3|23269.3|9
1758124450000|2025-09-17 15:54:10|23286|23274|23291.8|23279.8|23291.8|23279.8|23285.8|23273.8|3
1758124460000|2025-09-17 15:54:20|23290.5|23278.5|23294.3|23282.3|23294.5|23282.5|23290.5|23278.5|5
1758124470000|2025-09-17 15:54:30|23291.8|23279.8|23289.3|23277.3|23291.8|23279.8|23288.3|23276.3|12
1758124480000|2025-09-17 15:54:40|23289.5|23277.5|23289.3|23277.3|23291.8|23279.8|23289.3|23277.3|1
1758124490000|2025-09-17 15:54:50|23290.3|23278.3|23305.8|23293.8|23306.8|23294.8|23290.3|23278.3|8
1758124500000|2025-09-17 15:55:00|23306.8|23294.8|23306.8|23294.8|23306.8|23294.8|23306.8|23294.8|1
1758124510000|2025-09-17 15:55:10|23307.3|23295.3|23306.8|23294.8|23308.3|23296.3|23306.8|23294.8|2
1758124520000|2025-09-17 15:55:20|23305.8|23293.8|23305.8|23293.8|23305.8|23293.8|23305.5|23293.5|0
1758124530000|2025-09-17 15:55:30|23306.8|23294.8|23306.8|23294.8|23306.8|23294.8|23306.8|23294.8|1
1758124540000|2025-09-17 15:55:40|23308.3|23296.3|23308.3|23296.3|23308.3|23296.3|23308.3|23296.3|2
1758124550000|2025-09-17 15:55:50|23309.5|23297.5|23309.3|23297.3|23313|23301|23305.5|23293.5|7
1758124560000|2025-09-17 15:56:00|23307|23295|23307|23295|23307.3|23295.3|23304.8|23292.8|6
1758124570000|2025-09-17 15:56:10|23309|23297|23301.8|23289.8|23309|23297|23301.8|23289.8|8
1758124580000|2025-09-17 15:56:20|23300.8|23288.8|23293.3|23281.3|23300.8|23288.8|23292|23280|10
1758124590000|2025-09-17 15:56:30|23292.3|23280.3|23292.3|23280.3|23292.3|23280.3|23292.3|23280.3|0
1758124600000|2025-09-17 15:56:40|23291.8|23279.8|23284.5|23272.5|23291.8|23279.8|23284.5|23272.5|4
1758124610000|2025-09-17 15:56:50|23284.3|23272.3|23287.3|23275.3|23287.3|23275.3|23283.3|23271.3|2
1758124620000|2025-09-17 15:57:00|23286.3|23274.3|23282.6|23270.6|23287.6|23275.6|23282.6|23270.6|6
1758124630000|2025-09-17 15:57:10|23282.8|23270.8|23282.6|23270.6|23282.8|23270.8|23282.6|23270.6|2
1758124640000|2025-09-17 15:57:20|23283.8|23271.8|23272.3|23260.3|23283.8|23271.8|23272|23260|8
1758124650000|2025-09-17 15:57:30|23271.3|23259.3|23268.8|23256.8|23275.1|23263.1|23267.3|23255.3|10
1758124660000|2025-09-17 15:57:40|23267.8|23255.8|23261.3|23249.3|23267.8|23255.8|23261.3|23249.3|13
1758124670000|2025-09-17 15:57:50|23267.8|23255.8|23262.8|23250.8|23267.8|23255.8|23262.8|23250.8|2
1758124680000|2025-09-17 15:58:00|23265.1|23253.1|23262.8|23250.8|23266.1|23254.1|23262.8|23250.8|5
1758124690000|2025-09-17 15:58:10|23263.8|23251.8|23266.3|23254.3|23266.3|23254.3|23262.3|23250.3|6
1758124700000|2025-09-17 15:58:20|23267.3|23255.3|23267.6|23255.6|23268.3|23256.3|23263.8|23251.8|2
1758124710000|2025-09-17 15:58:30|23268.8|23256.8|23267.3|23255.3|23274.8|23262.8|23267.3|23255.3|4
1758124720000|2025-09-17 15:58:40|23267|23255|23267.6|23255.6|23269.8|23257.8|23266.1|23254.1|6
1758124730000|2025-09-17 15:58:50|23268.8|23256.8|23262.6|23250.6|23271.3|23259.3|23262.6|23250.6|9
1758124740000|2025-09-17 15:59:00|23262.8|23250.8|23253.4|23241.4|23265.3|23253.3|23248.4|23236.4|17
1758124750000|2025-09-17 15:59:10|23253.1|23241.1|23251.9|23239.9|23253.4|23241.4|23250.9|23238.9|6
1758124760000|2025-09-17 15:59:20|23250.3|23238.3|23239.4|23227.4|23252.8|23240.8|23237.8|23225.8|21
1758124770000|2025-09-17 15:59:30|23240.3|23228.3|23229.8|23217.8|23243.8|23231.8|23229.8|23217.8|19
1758124780000|2025-09-17 15:59:40|23232.6|23220.6|23236.1|23224.1|23236.1|23224.1|23228.8|23216.8|3
1758124790000|2025-09-17 15:59:50|23235.8|23223.8|23241.3|23229.3|23241.3|23229.3|23233.8|23221.8|11
1758124800000|2025-09-17 16:00:00|23242.3|23230.3|23248.3|23236.3|23248.3|23236.3|23242.3|23230.3|7
1758124810000|2025-09-17 16:00:10|23250.5|23238.5|23248|23236|23251.8|23239.8|23245.8|23233.8|2
1758124820000|2025-09-17 16:00:20|23246.8|23234.8|23249.3|23237.3|23250.5|23238.5|23246.8|23234.8|9
1758124830000|2025-09-17 16:00:30|23248|23236|23241.8|23229.8|23249.3|23237.3|23241.8|23229.8|4
1758124840000|2025-09-17 16:00:40|23242.3|23230.3|23239.3|23227.3|23242.8|23230.8|23239.3|23227.3|4
1758124850000|2025-09-17 16:00:50|23236.8|23224.8|23230.8|23218.8|23239.3|23227.3|23228.6|23216.6|13
1758124860000|2025-09-17 16:01:00|23226.8|23214.8|23227|23215|23227.3|23215.3|23222.3|23210.3|12
1758124870000|2025-09-17 16:01:10|23225.5|23213.5|23226.8|23214.8|23227|23215|23222|23210|7
1758124880000|2025-09-17 16:01:20|23227|23215|23212.3|23200.3|23231.8|23219.8|23211.8|23199.8|20
1758124890000|2025-09-17 16:01:30|23212|23200|23206.8|23194.8|23216.8|23204.8|23206.8|23194.8|10
1758124900000|2025-09-17 16:01:40|23205.5|23193.5|23199.8|23187.8|23209.5|23197.5|23199.8|23187.8|4
1758124910000|2025-09-17 16:01:50|23200.8|23188.8|23203.3|23191.3|23203.3|23191.3|23199.5|23187.5|2
1758124920000|2025-09-17 16:02:00|23202.3|23190.3|23204.8|23192.8|23205.8|23193.8|23202.3|23190.3|6
1758124930000|2025-09-17 16:02:10|23203.3|23191.3|23202|23190|23204.8|23192.8|23202|23190|2
1758124940000|2025-09-17 16:02:20|23202.3|23190.3|23199.8|23187.8|23202.3|23190.3|23199.8|23187.8|10
1758124950000|2025-09-17 16:02:30|23199.5|23187.5|23200.8|23188.8|23203.6|23191.6|23194.3|23182.3|14
1758124960000|2025-09-17 16:02:40|23201.5|23189.5|23221.8|23209.8|23221.8|23209.8|23201.5|23189.5|10
1758124970000|2025-09-17 16:02:50|23223.8|23211.8|23221.8|23209.8|23223.8|23211.8|23214.3|23202.3|23
1758124980000|2025-09-17 16:03:00|23222|23210|23223.3|23211.3|23224.8|23212.8|23222|23210|8
1758124990000|2025-09-17 16:03:10|23224.5|23212.5|23228.3|23216.3|23230.8|23218.8|23224.5|23212.5|13
1758125000000|2025-09-17 16:03:20|23228.6|23216.6|23230.8|23218.8|23231.8|23219.8|23226.8|23214.8|16
1758125010000|2025-09-17 16:03:30|23232.1|23220.1|23230.8|23218.8|23234.8|23222.8|23228.3|23216.3|3
1758125020000|2025-09-17 16:03:40|23229.3|23217.3|23233|23221|23234.3|23222.3|23229.3|23217.3|2
1758125030000|2025-09-17 16:03:50|23234|23222|23232.1|23220.1|23238.8|23226.8|23231.1|23219.1|18
1758125040000|2025-09-17 16:04:00|23231.8|23219.8|23232.3|23220.3|23232.8|23220.8|23229.8|23217.8|0
1758125050000|2025-09-17 16:04:10|23233.6|23221.6|23241.8|23229.8|23243|23231|23233.6|23221.6|5
1758125060000|2025-09-17 16:04:20|23239.6|23227.6|23236.8|23224.8|23239.6|23227.6|23234.8|23222.8|1
1758125070000|2025-09-17 16:04:30|23237.1|23225.1|23235.8|23223.8|23237.1|23225.1|23234.6|23222.6|3
1758125080000|2025-09-17 16:04:40|23233.8|23221.8|23228.3|23216.3|23233.8|23221.8|23227.3|23215.3|2
1758125090000|2025-09-17 16:04:50|23227.3|23215.3|23225.8|23213.8|23228|23216|23225.8|23213.8|2
1758125100000|2025-09-17 16:05:00|23226.8|23214.8|23217.3|23205.3|23226.8|23214.8|23213.3|23201.3|19
1758125110000|2025-09-17 16:05:10|23218.3|23206.3|23217.1|23205.1|23218.3|23206.3|23217.1|23205.1|0
1758125120000|2025-09-17 16:05:20|23215.5|23203.5|23215.8|23203.8|23216.8|23204.8|23213|23201|6
1758125130000|2025-09-17 16:05:30|23218|23206|23217.1|23205.1|23218.3|23206.3|23217.1|23205.1|3
1758125140000|2025-09-17 16:05:40|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|3
1758125150000|2025-09-17 16:05:50|23219.8|23207.8|23221.8|23209.8|23222.3|23210.3|23219.8|23207.8|6
1758125160000|2025-09-17 16:06:00|23219.3|23207.3|23217.3|23205.3|23220.5|23208.5|23214.6|23202.6|4
1758125170000|2025-09-17 16:06:10|23216.8|23204.8|23217.3|23205.3|23217.3|23205.3|23216.8|23204.8|1
1758125180000|2025-09-17 16:06:20|23217.1|23205.1|23215.8|23203.8|23217.3|23205.3|23214.8|23202.8|8
1758125190000|2025-09-17 16:06:30|23214.8|23202.8|23215.8|23203.8|23216.1|23204.1|23214.8|23202.8|5
1758125200000|2025-09-17 16:06:40|23214.8|23202.8|23222.1|23210.1|23222.1|23210.1|23214.6|23202.6|3
1758125210000|2025-09-17 16:06:50|23225|23213|23225.8|23213.8|23229.6|23217.6|23225|23213|5
1758125220000|2025-09-17 16:07:00|23226.8|23214.8|23224.8|23212.8|23226.8|23214.8|23224.8|23212.8|0
1758125230000|2025-09-17 16:07:10|23224.6|23212.6|23221.3|23209.3|23224.6|23212.6|23217.3|23205.3|6
1758125240000|2025-09-17 16:07:20|23220.1|23208.1|23220.1|23208.1|23221.1|23209.1|23219.8|23207.8|0
1758125250000|2025-09-17 16:07:30|23222.1|23210.1|23225.1|23213.1|23225.1|23213.1|23222.1|23210.1|3
1758125260000|2025-09-17 16:07:40|23225.3|23213.3|23224.8|23212.8|23225.3|23213.3|23224.8|23212.8|0
1758125270000|2025-09-17 16:07:50|||||||||1
1758125280000|2025-09-17 16:08:00|23225.8|23213.8|23223.8|23211.8|23228.6|23216.6|23222.3|23210.3|4
1758125290000|2025-09-17 16:08:10|23225.1|23213.1|23225.1|23213.1|23225.1|23213.1|23224.8|23212.8|0
1758125300000|2025-09-17 16:08:20|23224.8|23212.8|23222.9|23210.9|23224.8|23212.8|23220.1|23208.1|1
1758125310000|2025-09-17 16:08:30|23223.8|23211.8|23220.1|23208.1|23224.8|23212.8|23220.1|23208.1|2
1758125320000|2025-09-17 16:08:40|23219.8|23207.8|23222.3|23210.3|23222.3|23210.3|23219.8|23207.8|3
1758125330000|2025-09-17 16:08:50|23223.3|23211.3|23229.3|23217.3|23229.3|23217.3|23223.3|23211.3|2
1758125340000|2025-09-17 16:09:00|23225.8|23213.8|23227.1|23215.1|23227.1|23215.1|23225.8|23213.8|2
1758125350000|2025-09-17 16:09:10|23223.3|23211.3|23221.8|23209.8|23223.3|23211.3|23220.8|23208.8|3
1758125360000|2025-09-17 16:09:20|23219.8|23207.8|23216.8|23204.8|23219.8|23207.8|23216.8|23204.8|0
1758125370000|2025-09-17 16:09:30|23214.3|23202.3|23214.8|23202.8|23214.8|23202.8|23211.1|23199.1|12
1758125380000|2025-09-17 16:09:40|23214.3|23202.3|23214.8|23202.8|23214.8|23202.8|23213.6|23201.6|1
1758125390000|2025-09-17 16:09:50|23215.5|23203.5|23211.8|23199.8|23215.5|23203.5|23211.8|23199.8|1
1758125400000|2025-09-17 16:10:00|23213.3|23201.3|23210.8|23198.8|23213.3|23201.3|23210.8|23198.8|4
1758125410000|2025-09-17 16:10:10|23212.1|23200.1|23217.3|23205.3|23217.3|23205.3|23211.8|23199.8|1
1758125420000|2025-09-17 16:10:20|23218.3|23206.3|23217.3|23205.3|23219.8|23207.8|23216.1|23204.1|1
1758125430000|2025-09-17 16:10:30|23216.3|23204.3|23219.6|23207.6|23219.6|23207.6|23216.3|23204.3|0
1758125440000|2025-09-17 16:10:40|23218.3|23206.3|23203.3|23191.3|23218.3|23206.3|23203.3|23191.3|9
1758125450000|2025-09-17 16:10:50|23205.8|23193.8|23192.6|23180.6|23205.8|23193.8|23191.3|23179.3|4
1758125460000|2025-09-17 16:11:00|23192.9|23180.9|23193.8|23181.8|23197.3|23185.3|23192.9|23180.9|11
1758125470000|2025-09-17 16:11:10|23196.3|23184.3|23202.3|23190.3|23202.3|23190.3|23196.3|23184.3|4
1758125480000|2025-09-17 16:11:20|23203.8|23191.8|23203.6|23191.6|23203.8|23191.8|23202.3|23190.3|1
1758125490000|2025-09-17 16:11:30|23202.6|23190.6|23207.3|23195.3|23207.9|23195.9|23202.3|23190.3|9
1758125500000|2025-09-17 16:11:40|23212.9|23200.9|23206.3|23194.3|23212.9|23200.9|23206.3|23194.3|13
1758125510000|2025-09-17 16:11:50|23205.4|23193.4|23210.4|23198.4|23212.9|23200.9|23205.4|23193.4|5
1758125520000|2025-09-17 16:12:00|23212.9|23200.9|23205.4|23193.4|23212.9|23200.9|23205.1|23193.1|2
1758125530000|2025-09-17 16:12:10|23207.3|23195.3|23209.8|23197.8|23211.3|23199.3|23206.3|23194.3|1
1758125540000|2025-09-17 16:12:20|23208.8|23196.8|23212.3|23200.3|23212.3|23200.3|23208.8|23196.8|1
1758125550000|2025-09-17 16:12:30|23210.4|23198.4|23210.1|23198.1|23211.3|23199.3|23209.8|23197.8|1
1758125560000|2025-09-17 16:12:40|23209.8|23197.8|23209.8|23197.8|23209.8|23197.8|23208.6|23196.6|2
1758125570000|2025-09-17 16:12:50|23212.3|23200.3|23224.8|23212.8|23224.8|23212.8|23212.3|23200.3|6
1758125580000|2025-09-17 16:13:00|23220.6|23208.6|23219.8|23207.8|23220.6|23208.6|23219.8|23207.8|1
1758125590000|2025-09-17 16:13:10|23218.6|23206.6|23219.8|23207.8|23219.8|23207.8|23218.6|23206.6|1
1758125600000|2025-09-17 16:13:20|23216.1|23204.1|23222.3|23210.3|23223.6|23211.6|23216.1|23204.1|2
1758125610000|2025-09-17 16:13:30|23224.3|23212.3|23224.8|23212.8|23224.8|23212.8|23222.3|23210.3|5
1758125620000|2025-09-17 16:13:40|23217.3|23205.3|23217.3|23205.3|23218.8|23206.8|23217.3|23205.3|3
1758125630000|2025-09-17 16:13:50|23217.6|23205.6|23217.3|23205.3|23218.6|23206.6|23217.3|23205.3|1
1758125640000|2025-09-17 16:14:00|23217.9|23205.9|23219.3|23207.3|23224.8|23212.8|23217.3|23205.3|10
1758125650000|2025-09-17 16:14:10|23221.3|23209.3|23220.8|23208.8|23222.1|23210.1|23219.3|23207.3|7
1758125660000|2025-09-17 16:14:20|23221.8|23209.8|23219.6|23207.6|23224.3|23212.3|23218.3|23206.3|3
1758125670000|2025-09-17 16:14:30|23221.5|23209.5|23227.1|23215.1|23227.1|23215.1|23221.5|23209.5|7
1758125680000|2025-09-17 16:14:40|23224.3|23212.3|23225.8|23213.8|23225.8|23213.8|23224.3|23212.3|2
1758125690000|2025-09-17 16:14:50|23224.8|23212.8|23221.8|23209.8|23224.8|23212.8|23216.8|23204.8|7
1758125700000|2025-09-17 16:15:00|23222.8|23210.8|23225.7|23213.7|23228.1|23216.1|23222.8|23210.8|49
1758125710000|2025-09-17 16:15:10|23227.3|23215.3|23224.8|23212.8|23228.2|23216.2|23222.3|23210.3|0
1758125720000|2025-09-17 16:15:20|23225.7|23213.7|23223.2|23211.2|23225.7|23213.7|23220.7|23208.7|9
1758125730000|2025-09-17 16:15:30|23222.3|23210.3|23220.7|23208.7|23222.3|23210.3|23219.8|23207.8|1
1758125740000|2025-09-17 16:15:40|23222.3|23210.3|23220.7|23208.7|23222.3|23210.3|23220.7|23208.7|3
1758125750000|2025-09-17 16:15:50|23223.2|23211.2|23235.7|23223.7|23235.7|23223.7|23223.2|23211.2|7
1758125760000|2025-09-17 16:16:00|23237.8|23225.8|23231|23219|23239.8|23227.8|23228.5|23216.5|8
1758125770000|2025-09-17 16:16:10|23233|23221|23233.8|23221.8|23236.3|23224.3|23233|23221|6
1758125780000|2025-09-17 16:16:20|23234|23222|23236.3|23224.3|23237.8|23225.8|23233.5|23221.5|6
1758125790000|2025-09-17 16:16:30|23237.3|23225.3|23231.3|23219.3|23238.3|23226.3|23231|23219|3
1758125800000|2025-09-17 16:16:40|23230.3|23218.3|23228.8|23216.8|23230.3|23218.3|23228.8|23216.8|2
1758125810000|2025-09-17 16:16:50|23228.5|23216.5|23231.3|23219.3|23233.5|23221.5|23228.5|23216.5|5
1758125820000|2025-09-17 16:17:00|23231.8|23219.8|23226.8|23214.8|23233.1|23221.1|23226.5|23214.5|13
1758125830000|2025-09-17 16:17:10|23226.5|23214.5|23223.8|23211.8|23226.5|23214.5|23222.8|23210.8|2
1758125840000|2025-09-17 16:17:20|23228.8|23216.8|23228.8|23216.8|23230|23218|23228.8|23216.8|4
1758125850000|2025-09-17 16:17:30|23225|23213|23224.3|23212.3|23225|23213|23217.8|23205.8|7
1758125860000|2025-09-17 16:17:40|23225.3|23213.3|23221.8|23209.8|23225.3|23213.3|23221.8|23209.8|1
1758125870000|2025-09-17 16:17:50|23222.1|23210.1|23221.3|23209.3|23225.3|23213.3|23221.3|23209.3|8
1758125880000|2025-09-17 16:18:00|23220.3|23208.3|23220.3|23208.3|23220.3|23208.3|23220|23208|5
1758125890000|2025-09-17 16:18:10|23218.8|23206.8|23220.3|23208.3|23220.3|23208.3|23218.8|23206.8|4
1758125900000|2025-09-17 16:18:20|23220|23208|23222.8|23210.8|23222.8|23210.8|23220|23208|1
1758125910000|2025-09-17 16:18:30|23225.3|23213.3|23229.3|23217.3|23234|23222|23224.3|23212.3|10
1758125920000|2025-09-17 16:18:40|23227.8|23215.8|23226.8|23214.8|23227.8|23215.8|23226.5|23214.5|3
1758125930000|2025-09-17 16:18:50|23227.8|23215.8|23223.8|23211.8|23227.8|23215.8|23223.8|23211.8|0
1758125940000|2025-09-17 16:19:00|23222.8|23210.8|23224|23212|23224|23212|23222.8|23210.8|1
1758125950000|2025-09-17 16:19:10|23223.8|23211.8|23229.3|23217.3|23230.3|23218.3|23223.8|23211.8|3
1758125960000|2025-09-17 16:19:20|23230.3|23218.3|23223.8|23211.8|23238.8|23226.8|23223.8|23211.8|5
1758125970000|2025-09-17 16:19:30|23222.8|23210.8|23224|23212|23224|23212|23221.3|23209.3|0
1758125980000|2025-09-17 16:19:40|23228.1|23216.1|23231.3|23219.3|23233.1|23221.1|23228.1|23216.1|6
1758125990000|2025-09-17 16:19:50|23230.3|23218.3|23228.8|23216.8|23232.5|23220.5|23227.8|23215.8|4
1758126000000|2025-09-17 16:20:00|23226.8|23214.8|23232.8|23220.8|23233.8|23221.8|23226.5|23214.5|4
1758126010000|2025-09-17 16:20:10|23234.8|23222.8|23236.3|23224.3|23236.8|23224.8|23234.8|23222.8|0
1758126020000|2025-09-17 16:20:20|23230.3|23218.3|23234|23222|23235.3|23223.3|23230.3|23218.3|3
1758126030000|2025-09-17 16:20:30|23233.8|23221.8|23232.8|23220.8|23235.3|23223.3|23232.8|23220.8|1
1758126040000|2025-09-17 16:20:40|23233.8|23221.8|23233.8|23221.8|23234|23222|23233.8|23221.8|1
1758126050000|2025-09-17 16:20:50|23236.3|23224.3|23239.1|23227.1|23239.1|23227.1|23235.3|23223.3|4
1758126060000|2025-09-17 16:21:00|23239.3|23227.3|23238.1|23226.1|23240.3|23228.3|23238.1|23226.1|1
1758126070000|2025-09-17 16:21:10|23236.8|23224.8|23235.3|23223.3|23237.8|23225.8|23233.8|23221.8|5
1758126080000|2025-09-17 16:21:20|23236.3|23224.3|23236.3|23224.3|23236.6|23224.6|23233.8|23221.8|1
1758126090000|2025-09-17 16:21:30|23235.3|23223.3|23233.8|23221.8|23236.3|23224.3|23233.8|23221.8|1
1758126100000|2025-09-17 16:21:40|23231.8|23219.8|23231.6|23219.6|23232.8|23220.8|23231.6|23219.6|2
1758126110000|2025-09-17 16:21:50|23229.1|23217.1|23231.3|23219.3|23231.6|23219.6|23229.1|23217.1|6
1758126120000|2025-09-17 16:22:00|23230.3|23218.3|23231.3|23219.3|23231.3|23219.3|23227.8|23215.8|8
1758126130000|2025-09-17 16:22:10|23234.1|23222.1|23233.8|23221.8|23234.8|23222.8|23233.8|23221.8|2
1758126140000|2025-09-17 16:22:20|23234.3|23222.3|23237.5|23225.5|23237.5|23225.5|23234.3|23222.3|1
1758126150000|2025-09-17 16:22:30|23236.6|23224.6|23240|23228|23240|23228|23236.6|23224.6|1
1758126160000|2025-09-17 16:22:40|23240.3|23228.3|23240|23228|23243.8|23231.8|23240|23228|3
1758126170000|2025-09-17 16:22:50|23242|23230|23243.8|23231.8|23243.8|23231.8|23241.3|23229.3|3
1758126180000|2025-09-17 16:23:00|23244.8|23232.8|23248.8|23236.8|23252.5|23240.5|23244.8|23232.8|10
1758126190000|2025-09-17 16:23:10|23246.8|23234.8|23252.8|23240.8|23252.8|23240.8|23246.8|23234.8|4
1758126200000|2025-09-17 16:23:20|23252.5|23240.5|23257.8|23245.8|23257.8|23245.8|23251.6|23239.6|5
1758126210000|2025-09-17 16:23:30|23256.3|23244.3|23254.1|23242.1|23257.5|23245.5|23254.1|23242.1|2
1758126220000|2025-09-17 16:23:40|||||||||1
1758126230000|2025-09-17 16:23:50|23254.3|23242.3|23254.1|23242.1|23254.6|23242.6|23254.1|23242.1|3
1758126240000|2025-09-17 16:24:00|23253.1|23241.1|23254.1|23242.1|23254.1|23242.1|23253.1|23241.1|0
1758126250000|2025-09-17 16:24:10|23254.3|23242.3|23253.8|23241.8|23256.6|23244.6|23251.3|23239.3|7
1758126260000|2025-09-17 16:24:20|23252.8|23240.8|23251.6|23239.6|23252.8|23240.8|23250.3|23238.3|4
1758126270000|2025-09-17 16:24:30|23251.3|23239.3|23251.3|23239.3|23254.1|23242.1|23251.3|23239.3|2
1758126280000|2025-09-17 16:24:40|23251.6|23239.6|23251.6|23239.6|23251.6|23239.6|23251.6|23239.6|0
1758126290000|2025-09-17 16:24:50|23253.5|23241.5|23251.3|23239.3|23256.8|23244.8|23251.3|23239.3|3
1758126300000|2025-09-17 16:25:00|23250|23238|23250.3|23238.3|23250.3|23238.3|23250|23238|1
1758126310000|2025-09-17 16:25:10|23248.5|23236.5|23251.6|23239.6|23251.6|23239.6|23248.5|23236.5|2
1758126320000|2025-09-17 16:25:20|23251.3|23239.3|23252.8|23240.8|23252.8|23240.8|23250.3|23238.3|5
1758126330000|2025-09-17 16:25:30|23251.6|23239.6|23249.1|23237.1|23251.8|23239.8|23249.1|23237.1|0
1758126340000|2025-09-17 16:25:40|23249.3|23237.3|23252.8|23240.8|23252.8|23240.8|23249.3|23237.3|1
1758126350000|2025-09-17 16:25:50|23253.8|23241.8|23255|23243|23255|23243|23252.8|23240.8|2
1758126360000|2025-09-17 16:26:00|23256.3|23244.3|23256.3|23244.3|23256.3|23244.3|23254.1|23242.1|2
1758126370000|2025-09-17 16:26:10|23257.5|23245.5|23256.6|23244.6|23257.5|23245.5|23256.3|23244.3|1
1758126380000|2025-09-17 16:26:20|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|2
1758126390000|2025-09-17 16:26:30|23252.5|23240.5|23252.5|23240.5|23252.5|23240.5|23251.3|23239.3|1
1758126400000|2025-09-17 16:26:40|23251.6|23239.6|23249.1|23237.1|23251.6|23239.6|23246.3|23234.3|3
1758126410000|2025-09-17 16:26:50|23252.8|23240.8|23254.1|23242.1|23254.1|23242.1|23251.6|23239.6|1
1758126420000|2025-09-17 16:27:00|23254.3|23242.3|23254.3|23242.3|23255.3|23243.3|23253.8|23241.8|1
1758126430000|2025-09-17 16:27:10|23254.1|23242.1|23251.3|23239.3|23256.3|23244.3|23251.3|23239.3|8
1758126440000|2025-09-17 16:27:20|23253.3|23241.3|23248.8|23236.8|23256.3|23244.3|23248.3|23236.3|17
1758126450000|2025-09-17 16:27:30|23248.5|23236.5|23246|23234|23248.5|23236.5|23246|23234|3
1758126460000|2025-09-17 16:27:40|23245.8|23233.8|23240.8|23228.8|23245.8|23233.8|23237.3|23225.3|21
1758126470000|2025-09-17 16:27:50|23239.8|23227.8|23241|23229|23241|23229|23238.5|23226.5|2
1758126480000|2025-09-17 16:28:00|23242.3|23230.3|23249.3|23237.3|23253|23241|23242.3|23230.3|13
1758126490000|2025-09-17 16:28:10|23250.2|23238.2|23250.8|23238.8|23250.8|23238.8|23250.2|23238.2|3
1758126500000|2025-09-17 16:28:20|23251.8|23239.8|23250.5|23238.5|23251.8|23239.8|23250.5|23238.5|6
1758126510000|2025-09-17 16:28:30|23245.8|23233.8|23243|23231|23246.8|23234.8|23243|23231|2
1758126520000|2025-09-17 16:28:40|23241.8|23229.8|23244.3|23232.3|23244.3|23232.3|23240.2|23228.2|3
1758126530000|2025-09-17 16:28:50|23244|23232|23245.2|23233.2|23245.2|23233.2|23240.2|23228.2|3
1758126540000|2025-09-17 16:29:00|23245.8|23233.8|23242.7|23230.7|23245.8|23233.8|23241.8|23229.8|3
1758126550000|2025-09-17 16:29:10|23240.8|23228.8|23238.3|23226.3|23240.8|23228.8|23238.3|23226.3|0
1758126560000|2025-09-17 16:29:20|23239.3|23227.3|23237.7|23225.7|23240.2|23228.2|23234.5|23222.5|5
1758126570000|2025-09-17 16:29:30|||||||||1
1758126580000|2025-09-17 16:29:40|23236.8|23224.8|23228|23216|23236.8|23224.8|23228|23216|16
1758126590000|2025-09-17 16:29:50|23228.3|23216.3|23228.3|23216.3|23228.3|23216.3|23228.3|23216.3|0
1758126600000|2025-09-17 16:30:00|23228|23216|23221.5|23209.5|23228|23216|23220.5|23208.5|12
1758126610000|2025-09-17 16:30:10|23220.5|23208.5|23218|23206|23220.5|23208.5|23218|23206|4
1758126620000|2025-09-17 16:30:20|23214.5|23202.5|23210.5|23198.5|23214.5|23202.5|23208.3|23196.3|19
1758126630000|2025-09-17 16:30:30|23210.8|23198.8|23210.5|23198.5|23210.8|23198.8|23210.5|23198.5|1
1758126640000|2025-09-17 16:30:40|23209.3|23197.3|23209.3|23197.3|23209.3|23197.3|23209.3|23197.3|3
1758126650000|2025-09-17 16:30:50|23213|23201|23210.8|23198.8|23213|23201|23210.2|23198.2|2
1758126660000|2025-09-17 16:31:00|23209.3|23197.3|23193.5|23181.5|23209.3|23197.3|23193.5|23181.5|3
1758126670000|2025-09-17 16:31:10|23193.8|23181.8|23193.3|23181.3|23194.3|23182.3|23189.5|23177.5|7
1758126680000|2025-09-17 16:31:20|23195.8|23183.8|23196|23184|23196|23184|23195.8|23183.8|3
1758126690000|2025-09-17 16:31:30|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|1
1758126700000|2025-09-17 16:31:40|23196.3|23184.3|23198.8|23186.8|23201.3|23189.3|23196|23184|5
1758126710000|2025-09-17 16:31:50|23200.1|23188.1|23195.8|23183.8|23203.3|23191.3|23195.8|23183.8|0
1758126720000|2025-09-17 16:32:00|23196|23184|23201.3|23189.3|23202.8|23190.8|23195.8|23183.8|14
1758126730000|2025-09-17 16:32:10|23201.8|23189.8|23202.3|23190.3|23210.1|23198.1|23201.8|23189.8|40
1758126740000|2025-09-17 16:32:20|23201.3|23189.3|23198.8|23186.8|23201.3|23189.3|23198.8|23186.8|11
1758126750000|2025-09-17 16:32:30|23193.8|23181.8|23196.3|23184.3|23198.8|23186.8|23193.8|23181.8|6
1758126760000|2025-09-17 16:32:40|23191.6|23179.6|23203.8|23191.8|23205.3|23193.3|23191.6|23179.6|4
1758126780000|2025-09-17 16:33:00|23204.1|23192.1|23206.3|23194.3|23208.8|23196.8|23203.8|23191.8|2
1758126790000|2025-09-17 16:33:10|23206.8|23194.8|23208.8|23196.8|23208.8|23196.8|23206.3|23194.3|1
1758126800000|2025-09-17 16:33:20|23206.8|23194.8|23199.3|23187.3|23206.8|23194.8|23196.8|23184.8|8
1758126810000|2025-09-17 16:33:30|23194.3|23182.3|23189.1|23177.1|23194.3|23182.3|23186.8|23174.8|10
1758126820000|2025-09-17 16:33:40|23190.3|23178.3|23186.8|23174.8|23190.3|23178.3|23186.6|23174.6|6
1758126830000|2025-09-17 16:33:50|23188.8|23176.8|23186.8|23174.8|23188.8|23176.8|23186.8|23174.8|1
1758126840000|2025-09-17 16:34:00|23188.8|23176.8|23190.3|23178.3|23190.3|23178.3|23188.8|23176.8|2
1758126850000|2025-09-17 16:34:10|23191.3|23179.3|23196.3|23184.3|23196.3|23184.3|23191.3|23179.3|4
1758126860000|2025-09-17 16:34:20|23198.5|23186.5|23197.8|23185.8|23199.1|23187.1|23197.8|23185.8|4
1758126870000|2025-09-17 16:34:30|23198.8|23186.8|23198.8|23186.8|23198.8|23186.8|23196.8|23184.8|5
1758126880000|2025-09-17 16:34:40|||||||||1
1758126890000|2025-09-17 16:34:50|23202.6|23190.6|23206.6|23194.6|23209.1|23197.1|23202.6|23190.6|5
1758126900000|2025-09-17 16:35:00|23206.3|23194.3|23205.1|23193.1|23210.5|23198.5|23205.1|23193.1|4
1758126910000|2025-09-17 16:35:10|23205.3|23193.3|23205.1|23193.1|23206.3|23194.3|23200.3|23188.3|9
1758126920000|2025-09-17 16:35:20|23207.3|23195.3|23203.3|23191.3|23207.3|23195.3|23203.3|23191.3|6
1758126930000|2025-09-17 16:35:30|23202.3|23190.3|23203.3|23191.3|23203.3|23191.3|23202.3|23190.3|1
1758126940000|2025-09-17 16:35:40|23199.8|23187.8|23198.8|23186.8|23199.8|23187.8|23198.8|23186.8|10
1758126950000|2025-09-17 16:35:50|23200.8|23188.8|23198.8|23186.8|23200.8|23188.8|23197.3|23185.3|2
1758126960000|2025-09-17 16:36:00|23193.8|23181.8|23193.8|23181.8|23193.8|23181.8|23193.8|23181.8|1
1758126970000|2025-09-17 16:36:10|23194.8|23182.8|23201.3|23189.3|23201.3|23189.3|23193.8|23181.8|2
1758126980000|2025-09-17 16:36:20|23204.3|23192.3|23209.8|23197.8|23210.8|23198.8|23204.3|23192.3|8
1758126990000|2025-09-17 16:36:30|23210.8|23198.8|23209.8|23197.8|23210.8|23198.8|23208.8|23196.8|0
1758127000000|2025-09-17 16:36:40|23210.8|23198.8|23210.8|23198.8|23211|23199|23210.8|23198.8|1
1758127010000|2025-09-17 16:36:50|23208.3|23196.3|23208.3|23196.3|23209.5|23197.5|23208.3|23196.3|4
1758127020000|2025-09-17 16:37:00|||||||||1
1758127030000|2025-09-17 16:37:10|23203.8|23191.8|23204.8|23192.8|23205.8|23193.8|23203.5|23191.5|1
1758127040000|2025-09-17 16:37:20|23203.6|23191.6|23205.8|23193.8|23205.8|23193.8|23203.3|23191.3|0
1758127050000|2025-09-17 16:37:30|23203.3|23191.3|23203.3|23191.3|23203.3|23191.3|23203.3|23191.3|2
1758127060000|2025-09-17 16:37:40|23202.3|23190.3|23203.3|23191.3|23203.3|23191.3|23202.3|23190.3|2
1758127070000|2025-09-17 16:37:50|23200.8|23188.8|23208.3|23196.3|23210.3|23198.3|23200.8|23188.8|7
1758127080000|2025-09-17 16:38:00|23208.6|23196.6|23204.5|23192.5|23212.3|23200.3|23204.5|23192.5|23
1758127090000|2025-09-17 16:38:10|23205.8|23193.8|23205.8|23193.8|23205.8|23193.8|23205.8|23193.8|0
1758127100000|2025-09-17 16:38:20|23204.8|23192.8|23216.1|23204.1|23216.1|23204.1|23203.3|23191.3|27
1758127110000|2025-09-17 16:38:30|23214.8|23202.8|23214.8|23202.8|23214.8|23202.8|23214.8|23202.8|1
1758127120000|2025-09-17 16:38:40|23214.3|23202.3|23211.1|23199.1|23214.8|23202.8|23210.8|23198.8|4
1758127130000|2025-09-17 16:38:50|23210.8|23198.8|23198.8|23186.8|23211.1|23199.1|23198.8|23186.8|10
1758127140000|2025-09-17 16:39:00|23197.3|23185.3|23202.3|23190.3|23202.3|23190.3|23197.3|23185.3|1
1758127150000|2025-09-17 16:39:10|23203.3|23191.3|23203.3|23191.3|23203.3|23191.3|23203.3|23191.3|0
1758127160000|2025-09-17 16:39:20|23203.6|23191.6|23201.3|23189.3|23206.1|23194.1|23201.3|23189.3|4
1758127170000|2025-09-17 16:39:30|23201.1|23189.1|23194.8|23182.8|23201.1|23189.1|23194.8|23182.8|1
1758127180000|2025-09-17 16:39:40|23195.8|23183.8|23196.1|23184.1|23196.3|23184.3|23194.8|23182.8|1
1758127190000|2025-09-17 16:39:50|23196.3|23184.3|23196.8|23184.8|23198.1|23186.1|23196.3|23184.3|5
1758127200000|2025-09-17 16:40:00|23196.6|23184.6|23194.3|23182.3|23196.6|23184.6|23194.3|23182.3|0
1758127210000|2025-09-17 16:40:10|23192.4|23180.4|23190.3|23178.3|23192.4|23180.4|23189.3|23177.3|5
1758127220000|2025-09-17 16:40:20|23190.6|23178.6|23191.6|23179.6|23193.1|23181.1|23190.6|23178.6|1
1758127230000|2025-09-17 16:40:30|23193.1|23181.1|23193.1|23181.1|23193.1|23181.1|23193.1|23181.1|2
1758127240000|2025-09-17 16:40:40|23191.8|23179.8|23195.9|23183.9|23198.1|23186.1|23191.8|23179.8|5
1758127250000|2025-09-17 16:40:50|23198.1|23186.1|23199.9|23187.9|23200.9|23188.9|23198.1|23186.1|1
1758127260000|2025-09-17 16:41:00|23200.9|23188.9|23190.3|23178.3|23200.9|23188.9|23190.3|23178.3|35
1758127270000|2025-09-17 16:41:10|23192.6|23180.6|23187.1|23175.1|23192.8|23180.8|23185.6|23173.6|6
1758127280000|2025-09-17 16:41:20|23186.8|23174.8|23190.9|23178.9|23193.4|23181.4|23186.8|23174.8|2
1758127290000|2025-09-17 16:41:30|23193.1|23181.1|23191.8|23179.8|23193.1|23181.1|23191.8|23179.8|7
1758127300000|2025-09-17 16:41:40|23192.1|23180.1|23194.3|23182.3|23194.3|23182.3|23192.1|23180.1|7
1758127310000|2025-09-17 16:41:50|23194.6|23182.6|23199.9|23187.9|23199.9|23187.9|23194.3|23182.3|3
1758127320000|2025-09-17 16:42:00|23199.3|23187.3|23199.3|23187.3|23199.6|23187.6|23199.3|23187.3|2
1758127330000|2025-09-17 16:42:10|23199.6|23187.6|23199.3|23187.3|23199.6|23187.6|23199.3|23187.3|1
1758127340000|2025-09-17 16:42:20|23194.6|23182.6|23189.6|23177.6|23194.6|23182.6|23188.6|23176.6|4
1758127350000|2025-09-17 16:42:30|23188.4|23176.4|23189.4|23177.4|23189.6|23177.6|23188.4|23176.4|2
1758127360000|2025-09-17 16:42:40|23188.4|23176.4|23192.4|23180.4|23192.4|23180.4|23187.1|23175.1|1
1758127370000|2025-09-17 16:42:50|23189.4|23177.4|23192.1|23180.1|23192.4|23180.4|23189.4|23177.4|1
1758127380000|2025-09-17 16:43:00|23192.4|23180.4|23190.9|23178.9|23192.4|23180.4|23190.9|23178.9|2
1758127390000|2025-09-17 16:43:10|23191.1|23179.1|23193.9|23181.9|23193.9|23181.9|23191.1|23179.1|77
1758127400000|2025-09-17 16:43:20|23194.2|23182.2|23189.4|23177.4|23194.2|23182.2|23187.9|23175.9|27
1758127410000|2025-09-17 16:43:30|23190.4|23178.4|23190.4|23178.4|23193.2|23181.2|23189.2|23177.2|10
1758127420000|2025-09-17 16:43:40|23190.7|23178.7|23192.9|23180.9|23192.9|23180.9|23190.7|23178.7|13
1758127430000|2025-09-17 16:43:50|23194.2|23182.2|23192.4|23180.4|23195.7|23183.7|23190.9|23178.9|1
1758127440000|2025-09-17 16:44:00|23194.4|23182.4|23194.7|23182.7|23195.9|23183.9|23193.4|23181.4|6
1758127450000|2025-09-17 16:44:10|23192.2|23180.2|23195.4|23183.4|23195.7|23183.7|23192.2|23180.2|2
1758127460000|2025-09-17 16:44:20|23195.7|23183.7|23195.7|23183.7|23195.7|23183.7|23195.7|23183.7|1
1758127470000|2025-09-17 16:44:30|23197.9|23185.9|23197.9|23185.9|23197.9|23185.9|23196.9|23184.9|2
1758127480000|2025-09-17 16:44:40|23196.9|23184.9|23195.7|23183.7|23197.9|23185.9|23195.7|23183.7|1
1758127490000|2025-09-17 16:44:50|23195.9|23183.9|23199.4|23187.4|23199.4|23187.4|23195.9|23183.9|2
1758127500000|2025-09-17 16:45:00|23200.4|23188.4|23198.4|23186.4|23200.4|23188.4|23197.9|23185.9|9
1758127510000|2025-09-17 16:45:10|23202.9|23190.9|23197.9|23185.9|23202.9|23190.9|23197.9|23185.9|1
1758127520000|2025-09-17 16:45:20|23198.9|23186.9|23199.2|23187.2|23199.2|23187.2|23195.2|23183.2|2
1758127530000|2025-09-17 16:45:30|23198.2|23186.2|23198.2|23186.2|23199.2|23187.2|23198.2|23186.2|1
1758127540000|2025-09-17 16:45:40|23197.9|23185.9|23204.4|23192.4|23205.4|23193.4|23197.9|23185.9|3
1758127550000|2025-09-17 16:45:50|23205.4|23193.4|23199.2|23187.2|23205.4|23193.4|23197.9|23185.9|1
1758127560000|2025-09-17 16:46:00|23198.2|23186.2|23197.9|23185.9|23198.2|23186.2|23197.9|23185.9|1
1758127570000|2025-09-17 16:46:10|23196.9|23184.9|23198.2|23186.2|23198.2|23186.2|23196.9|23184.9|1
1758127580000|2025-09-17 16:46:20|23197.9|23185.9|23196.7|23184.7|23197.9|23185.9|23196.7|23184.7|1
1758127590000|2025-09-17 16:46:30|23191.9|23179.9|23197.9|23185.9|23197.9|23185.9|23190.4|23178.4|16
1758127600000|2025-09-17 16:46:40|23196.9|23184.9|23198.2|23186.2|23198.2|23186.2|23195.9|23183.9|0
1758127610000|2025-09-17 16:46:50|23197.2|23185.2|23195.9|23183.9|23197.2|23185.2|23195.9|23183.9|2
1758127620000|2025-09-17 16:47:00|23196.2|23184.2|23200.9|23188.9|23200.9|23188.9|23196.2|23184.2|23
1758127630000|2025-09-17 16:47:10|23200.7|23188.7|23194.4|23182.4|23200.7|23188.7|23193.4|23181.4|4
1758127640000|2025-09-17 16:47:20|23195.4|23183.4|23198.2|23186.2|23198.2|23186.2|23195.4|23183.4|15
1758127650000|2025-09-17 16:47:30|23197.9|23185.9|23196.7|23184.7|23197.9|23185.9|23196.7|23184.7|1
1758127660000|2025-09-17 16:47:40|23195.7|23183.7|23200.9|23188.9|23200.9|23188.9|23195.7|23183.7|4
1758127670000|2025-09-17 16:47:50|23202.9|23190.9|23199.4|23187.4|23203.2|23191.2|23199.4|23187.4|6
1758127680000|2025-09-17 16:48:00|23200.4|23188.4|23198.4|23186.4|23200.4|23188.4|23198.2|23186.2|0
1758127690000|2025-09-17 16:48:10|23200.4|23188.4|23200.9|23188.9|23200.9|23188.9|23198.2|23186.2|12
1758127700000|2025-09-17 16:48:20|23201.9|23189.9|23199.4|23187.4|23205.2|23193.2|23199.4|23187.4|2
1758127710000|2025-09-17 16:48:30|23198.4|23186.4|23199.4|23187.4|23200.4|23188.4|23196.9|23184.9|4
1758127720000|2025-09-17 16:48:40|23198.2|23186.2|23198.2|23186.2|23198.2|23186.2|23198.2|23186.2|0
1758127730000|2025-09-17 16:48:50|23198.4|23186.4|23198.2|23186.2|23198.4|23186.4|23197.2|23185.2|19
1758127740000|2025-09-17 16:49:00|23200.4|23188.4|23205.4|23193.4|23205.4|23193.4|23200.4|23188.4|6
1758127750000|2025-09-17 16:49:10|23205.2|23193.2|23233.4|23221.4|23234.9|23222.9|23204.9|23192.9|25
1758127760000|2025-09-17 16:49:20|23234.9|23222.9|23242.4|23230.4|23242.4|23230.4|23229.9|23217.9|9
1758127770000|2025-09-17 16:49:30|23243.4|23231.4|23237.7|23225.7|23243.6|23231.6|23237.7|23225.7|4
1758127780000|2025-09-17 16:49:40|23237.9|23225.9|23257.7|23245.7|23257.7|23245.7|23237.9|23225.9|15
1758127790000|2025-09-17 16:49:50|23260.2|23248.2|23260.2|23248.2|23262.7|23250.7|23257.9|23245.9|10
1758127800000|2025-09-17 16:50:00|23264.2|23252.2|23260.4|23248.4|23267.9|23255.9|23259.2|23247.2|27
1758127810000|2025-09-17 16:50:10|23260.7|23248.7|23262.9|23250.9|23262.9|23250.9|23259.9|23247.9|16
1758127820000|2025-09-17 16:50:20|23262.7|23250.7|23267.4|23255.4|23269.9|23257.9|23262.7|23250.7|8
1758127830000|2025-09-17 16:50:30|23267.7|23255.7|23266.4|23254.4|23268.4|23256.4|23266.1|23254.1|12
1758127840000|2025-09-17 16:50:40|23267.4|23255.4|23264.4|23252.4|23267.4|23255.4|23263.4|23251.4|2
1758127850000|2025-09-17 16:50:50|23258.6|23246.6|23257.4|23245.4|23258.6|23246.6|23254.9|23242.9|1
1758127860000|2025-09-17 16:51:00|23256.4|23244.4|23243.4|23231.4|23256.4|23244.4|23243.4|23231.4|6
1758127870000|2025-09-17 16:51:10|23244.4|23232.4|23247.4|23235.4|23247.4|23235.4|23241.9|23229.9|8
1758127880000|2025-09-17 16:51:20|23249.6|23237.6|23249.6|23237.6|23249.9|23237.9|23249.6|23237.6|1
1758127900000|2025-09-17 16:51:40|23249.4|23237.4|23249.4|23237.4|23249.4|23237.4|23249.4|23237.4|2
1758127910000|2025-09-17 16:51:50|||||||||9
1758127920000|2025-09-17 16:52:00|23250.6|23238.6|23253.4|23241.4|23253.4|23241.4|23249.6|23237.6|3
1758127930000|2025-09-17 16:52:10|23254.1|23242.1|23251.1|23239.1|23255.4|23243.4|23250.4|23238.4|15
1758127940000|2025-09-17 16:52:20|23250.1|23238.1|23248.8|23236.8|23251.3|23239.3|23248.8|23236.8|1
1758127950000|2025-09-17 16:52:30|23243.8|23231.8|23241.3|23229.3|23243.8|23231.8|23241.3|23229.3|11
1758127960000|2025-09-17 16:52:40|23245.1|23233.1|23243.8|23231.8|23245.1|23233.1|23243.8|23231.8|1
1758127970000|2025-09-17 16:52:50|23243.6|23231.6|23242.9|23230.9|23243.6|23231.6|23241.3|23229.3|3
1758127980000|2025-09-17 16:53:00|23243.4|23231.4|23244.4|23232.4|23246.6|23234.6|23243.4|23231.4|2
1758127990000|2025-09-17 16:53:10|23249.8|23237.8|23252.3|23240.3|23252.3|23240.3|23249.6|23237.6|5
1758128000000|2025-09-17 16:53:20|23251.3|23239.3|23250.8|23238.8|23251.3|23239.3|23250.8|23238.8|0
1758128010000|2025-09-17 16:53:30|23248.8|23236.8|23253.8|23241.8|23253.8|23241.8|23247.3|23235.3|2
1758128020000|2025-09-17 16:53:40|23253.6|23241.6|23253.3|23241.3|23253.8|23241.8|23252.3|23240.3|0
1758128030000|2025-09-17 16:53:50|23252.3|23240.3|23258.3|23246.3|23261.1|23249.1|23250.8|23238.8|17
1758128040000|2025-09-17 16:54:00|23261.1|23249.1|23261.3|23249.3|23261.3|23249.3|23261.1|23249.1|3
1758128050000|2025-09-17 16:54:10|23261.1|23249.1|23263.6|23251.6|23270.8|23258.8|23261.1|23249.1|14
1758128070000|2025-09-17 16:54:30|23262.6|23250.6|23257.3|23245.3|23262.6|23250.6|23257.3|23245.3|3
1758128080000|2025-09-17 16:54:40|23256.1|23244.1|23258.8|23246.8|23258.8|23246.8|23255.8|23243.8|2
1758128090000|2025-09-17 16:54:50|23258.3|23246.3|23257.3|23245.3|23258.3|23246.3|23257.3|23245.3|1
1758128100000|2025-09-17 16:55:00|23255.8|23243.8|23256.3|23244.3|23257.3|23245.3|23255.8|23243.8|0
1758128110000|2025-09-17 16:55:10|23257.3|23245.3|23258.6|23246.6|23258.6|23246.6|23257.3|23245.3|1
1758128120000|2025-09-17 16:55:20|||||||||1
1758128130000|2025-09-17 16:55:30|23257.1|23245.1|23261.1|23249.1|23261.3|23249.3|23257.1|23245.1|3
1758128140000|2025-09-17 16:55:40|23258.8|23246.8|23258.3|23246.3|23258.8|23246.8|23258.3|23246.3|1
1758128150000|2025-09-17 16:55:50|23256.1|23244.1|23256.1|23244.1|23257.3|23245.3|23256.1|23244.1|2
1758128160000|2025-09-17 16:56:00|23256.3|23244.3|23252.3|23240.3|23256.3|23244.3|23252.3|23240.3|4
1758128170000|2025-09-17 16:56:10|23250.4|23238.4|23253.6|23241.6|23253.8|23241.8|23249.8|23237.8|3
1758128180000|2025-09-17 16:56:20|23253.8|23241.8|23253.6|23241.6|23253.8|23241.8|23253.6|23241.6|0
1758128190000|2025-09-17 16:56:30|23254.8|23242.8|23257.3|23245.3|23257.3|23245.3|23253.8|23241.8|6
1758128200000|2025-09-17 16:56:40|23258.3|23246.3|23265.8|23253.8|23266.1|23254.1|23258.3|23246.3|2
1758128210000|2025-09-17 16:56:50|23266.1|23254.1|23260.8|23248.8|23266.1|23254.1|23260.8|23248.8|4
1758128220000|2025-09-17 16:57:00|23261.3|23249.3|23264.8|23252.8|23265.8|23253.8|23261.3|23249.3|1
1758128230000|2025-09-17 16:57:10|23261.3|23249.3|23263.3|23251.3|23263.3|23251.3|23261.3|23249.3|0
1758128240000|2025-09-17 16:57:20|23260.8|23248.8|23260.8|23248.8|23260.8|23248.8|23260.8|23248.8|1
1758128250000|2025-09-17 16:57:30|||||||||1
1758128260000|2025-09-17 16:57:40|23259.6|23247.6|23259.6|23247.6|23259.6|23247.6|23259.6|23247.6|1
1758128270000|2025-09-17 16:57:50|23258.6|23246.6|23264.8|23252.8|23264.8|23252.8|23258.3|23246.3|2
1758128280000|2025-09-17 16:58:00|23267.3|23255.3|23263.6|23251.6|23267.3|23255.3|23263.3|23251.3|1
1758128290000|2025-09-17 16:58:10|23263.8|23251.8|23249.8|23237.8|23264.8|23252.8|23249.8|23237.8|12
1758128300000|2025-09-17 16:58:20|23248.8|23236.8|23248.8|23236.8|23248.8|23236.8|23248.8|23236.8|3
1758128310000|2025-09-17 16:58:30|23249.1|23237.1|23258.3|23246.3|23258.3|23246.3|23249.1|23237.1|5
1758128330000|2025-09-17 16:58:50|23257.3|23245.3|23249.8|23237.8|23257.3|23245.3|23249.8|23237.8|3
1758128340000|2025-09-17 16:59:00|23251.4|23239.4|23250.8|23238.8|23251.4|23239.4|23249.8|23237.8|2
1758128350000|2025-09-17 16:59:10|23247.9|23235.9|23237.1|23225.1|23248.9|23236.9|23233.6|23221.6|27
1758128360000|2025-09-17 16:59:20|23237.3|23225.3|23238.3|23226.3|23238.3|23226.3|23237.1|23225.1|10
1758128370000|2025-09-17 16:59:30|23240.6|23228.6|23238.3|23226.3|23240.8|23228.8|23238.1|23226.1|7
1758128380000|2025-09-17 16:59:40|23238.1|23226.1|23234.3|23222.3|23238.1|23226.1|23233.3|23221.3|3
1758128390000|2025-09-17 16:59:50|23235.6|23223.6|23239.3|23227.3|23239.3|23227.3|23235.6|23223.6|2
1758128400000|2025-09-17 17:00:00|23240.8|23228.8|23242.8|23230.8|23243.1|23231.1|23240.3|23228.3|0
1758128410000|2025-09-17 17:00:10|23243.1|23231.1|23247.8|23235.8|23247.8|23235.8|23243.1|23231.1|3
1758128420000|2025-09-17 17:00:20|23250.3|23238.3|23242.8|23230.8|23250.3|23238.3|23242.8|23230.8|18
1758128430000|2025-09-17 17:00:30|23243.8|23231.8|23241.5|23229.5|23245.3|23233.3|23241.5|23229.5|1
1758128440000|2025-09-17 17:00:40|23240.8|23228.8|23240.3|23228.3|23240.8|23228.8|23240.3|23228.3|17
1758128450000|2025-09-17 17:00:50|23238.3|23226.3|23235.8|23223.8|23238.3|23226.3|23235.3|23223.3|2
1758128460000|2025-09-17 17:01:00|23234.6|23222.6|23236.8|23224.8|23242.5|23230.5|23234.6|23222.6|4
1758128470000|2025-09-17 17:01:10|23242.5|23230.5|23242.3|23230.3|23242.5|23230.5|23242.3|23230.3|1
1758128480000|2025-09-17 17:01:20|23242.5|23230.5|23238.8|23226.8|23242.5|23230.5|23238.8|23226.8|0
1758128490000|2025-09-17 17:01:30|23237.8|23225.8|23241.8|23229.8|23241.8|23229.8|23237.8|23225.8|2
1758128500000|2025-09-17 17:01:40|23240.8|23228.8|23237.8|23225.8|23240.8|23228.8|23237.8|23225.8|0
1758128510000|2025-09-17 17:01:50|23238.8|23226.8|23232.8|23220.8|23239.3|23227.3|23232.8|23220.8|10
1758128520000|2025-09-17 17:02:00|23233.3|23221.3|23237.8|23225.8|23237.8|23225.8|23233.3|23221.3|3
1758128530000|2025-09-17 17:02:10|23236.8|23224.8|23238.1|23226.1|23238.1|23226.1|23236.8|23224.8|0
1758128540000|2025-09-17 17:02:20|||||||||1
1758128560000|2025-09-17 17:02:40|||||||||1
1758128570000|2025-09-17 17:02:50|23242.8|23230.8|23244.1|23232.1|23244.1|23232.1|23242.8|23230.8|3
1758128580000|2025-09-17 17:03:00|23246.8|23234.8|23240.8|23228.8|23246.8|23234.8|23238.3|23226.3|3
1758128590000|2025-09-17 17:03:10|23241.8|23229.8|23241.8|23229.8|23243.3|23231.3|23241.8|23229.8|0
1758128600000|2025-09-17 17:03:20|23240.6|23228.6|23240.6|23228.6|23240.6|23228.6|23240.6|23228.6|2
1758128610000|2025-09-17 17:03:30|23239.3|23227.3|23235.6|23223.6|23239.6|23227.6|23235.6|23223.6|3
1758128620000|2025-09-17 17:03:40|23235.3|23223.3|23235.3|23223.3|23235.3|23223.3|23235.3|23223.3|1
1758128640000|2025-09-17 17:04:00|23236.8|23224.8|23237.8|23225.8|23237.8|23225.8|23236.8|23224.8|3
1758128650000|2025-09-17 17:04:10|23236.8|23224.8|23236.6|23224.6|23236.8|23224.8|23236.6|23224.6|0
1758128660000|2025-09-17 17:04:20|23235.3|23223.3|23238.3|23226.3|23238.3|23226.3|23230.6|23218.6|12
1758128670000|2025-09-17 17:04:30|23240.8|23228.8|23239.6|23227.6|23240.8|23228.8|23239.6|23227.6|0
1758128680000|2025-09-17 17:04:40|23239.3|23227.3|23253.3|23241.3|23254.3|23242.3|23239.3|23227.3|6
1758128690000|2025-09-17 17:04:50|23253.1|23241.1|23248.3|23236.3|23253.1|23241.1|23246.8|23234.8|1
1758128700000|2025-09-17 17:05:00|23247.3|23235.3|23243.1|23231.1|23247.3|23235.3|23242.8|23230.8|3
1758128710000|2025-09-17 17:05:10|23243.3|23231.3|23246.8|23234.8|23247.1|23235.1|23243.3|23231.3|1
1758128720000|2025-09-17 17:05:20|23249.1|23237.1|23241.8|23229.8|23249.1|23237.1|23241.8|23229.8|1
1758128730000|2025-09-17 17:05:30|23242.8|23230.8|23240.6|23228.6|23243.1|23231.1|23239.8|23227.8|0
1758128740000|2025-09-17 17:05:40|23243.5|23231.5|23247.8|23235.8|23248.8|23236.8|23243.5|23231.5|6
1758128750000|2025-09-17 17:05:50|23245.8|23233.8|23245.6|23233.6|23245.8|23233.8|23245.6|23233.6|1
1758128760000|2025-09-17 17:06:00|23245.8|23233.8|23244.6|23232.6|23245.8|23233.8|23244.6|23232.6|1
1758128770000|2025-09-17 17:06:10|23243.3|23231.3|23244.3|23232.3|23244.3|23232.3|23243.1|23231.1|3
1758128780000|2025-09-17 17:06:20|23243.3|23231.3|23238.9|23226.9|23243.3|23231.3|23238.1|23226.1|10
1758128790000|2025-09-17 17:06:30|23238.6|23226.6|23239.8|23227.8|23239.8|23227.8|23235.8|23223.8|2
1758128800000|2025-09-17 17:06:40|23240.8|23228.8|23237.3|23225.3|23240.8|23228.8|23233.9|23221.9|2
1758128810000|2025-09-17 17:06:50|23236.4|23224.4|23238.6|23226.6|23238.6|23226.6|23235.8|23223.8|1
1758128820000|2025-09-17 17:07:00|23238.3|23226.3|23234.9|23222.9|23238.3|23226.3|23234.9|23222.9|2
1758128830000|2025-09-17 17:07:10|23235.8|23223.8|23228.9|23216.9|23236.4|23224.4|23228.9|23216.9|2
1758128840000|2025-09-17 17:07:20|23230.1|23218.1|23232.9|23220.9|23232.9|23220.9|23230.1|23218.1|1
1758128850000|2025-09-17 17:07:30|23235.8|23223.8|23238.9|23226.9|23238.9|23226.9|23235.4|23223.4|5
1758128860000|2025-09-17 17:07:40|23236.9|23224.9|23232.9|23220.9|23236.9|23224.9|23231.6|23219.6|5
1758128870000|2025-09-17 17:07:50|23235.4|23223.4|23235.4|23223.4|23235.4|23223.4|23234.4|23222.4|1
1758128880000|2025-09-17 17:08:00|23236.6|23224.6|23236.4|23224.4|23236.9|23224.9|23235.4|23223.4|3
1758128890000|2025-09-17 17:08:10|23236.6|23224.6|23236.4|23224.4|23236.6|23224.6|23236.4|23224.4|3
1758128900000|2025-09-17 17:08:20|23237.4|23225.4|23243.9|23231.9|23243.9|23231.9|23237.4|23225.4|1
1758128910000|2025-09-17 17:08:30|23245.8|23233.8|23241.4|23229.4|23245.8|23233.8|23241.4|23229.4|8
1758128920000|2025-09-17 17:08:40|23241.1|23229.1|23241.4|23229.4|23242.4|23230.4|23240.1|23228.1|3
1758128930000|2025-09-17 17:08:50|23242.4|23230.4|23243.6|23231.6|23243.9|23231.9|23242.4|23230.4|1
1758128940000|2025-09-17 17:09:00|23242.6|23230.6|23242.6|23230.6|23242.6|23230.6|23242.6|23230.6|0
1758128950000|2025-09-17 17:09:10|23243.6|23231.6|23246.1|23234.1|23246.1|23234.1|23243.6|23231.6|2
1758128960000|2025-09-17 17:09:20|23242.4|23230.4|23233.9|23221.9|23242.4|23230.4|23233.9|23221.9|6
1758128970000|2025-09-17 17:09:30|23231.6|23219.6|23236.4|23224.4|23236.4|23224.4|23231.6|23219.6|4
1758128980000|2025-09-17 17:09:40|23234.4|23222.4|23234.1|23222.1|23235.4|23223.4|23234.1|23222.1|0
1758128990000|2025-09-17 17:09:50|23233.9|23221.9|23231.4|23219.4|23233.9|23221.9|23229.1|23217.1|1
1758129000000|2025-09-17 17:10:00|23229.1|23217.1|23214.7|23202.7|23230.1|23218.1|23213.9|23201.9|17
1758129010000|2025-09-17 17:10:10|23217.4|23205.4|23210.4|23198.4|23221.9|23209.9|23210.4|23198.4|10
1758129020000|2025-09-17 17:10:20|23212.9|23200.9|23214.9|23202.9|23216.2|23204.2|23212.9|23200.9|1
1758129030000|2025-09-17 17:10:30|23215.9|23203.9|23217.4|23205.4|23217.7|23205.7|23215.2|23203.2|11
1758129040000|2025-09-17 17:10:40|23217.2|23205.2|23219.4|23207.4|23219.7|23207.7|23217.2|23205.2|1
1758129050000|2025-09-17 17:10:50|23219.7|23207.7|23214.9|23202.9|23219.7|23207.7|23214.9|23202.9|1
1758129060000|2025-09-17 17:11:00|23217.4|23205.4|23224.4|23212.4|23224.4|23212.4|23216.9|23204.9|6
1758129070000|2025-09-17 17:11:10|23223.4|23211.4|23218.4|23206.4|23225.6|23213.6|23218.4|23206.4|0
1758129080000|2025-09-17 17:11:20|23217.4|23205.4|23224.4|23212.4|23225.9|23213.9|23217.4|23205.4|3
1758129090000|2025-09-17 17:11:30|23226.6|23214.6|23228.4|23216.4|23228.4|23216.4|23224.4|23212.4|4
1758129100000|2025-09-17 17:11:40|23227.2|23215.2|23235.9|23223.9|23235.9|23223.9|23225.9|23213.9|2
1758129110000|2025-09-17 17:11:50|23234.9|23222.9|23235.9|23223.9|23235.9|23223.9|23234.4|23222.4|1
1758129120000|2025-09-17 17:12:00|23236.9|23224.9|23234.7|23222.7|23236.9|23224.9|23234.4|23222.4|0
1758129130000|2025-09-17 17:12:10|23241.9|23229.9|23260.4|23248.4|23260.4|23248.4|23241.9|23229.9|13
1758129140000|2025-09-17 17:12:20|23259.7|23247.7|23266.1|23254.1|23267.6|23255.6|23258.4|23246.4|6
1758129150000|2025-09-17 17:12:30|23264.1|23252.1|23264.7|23252.7|23265.9|23253.9|23262.2|23250.2|4
1758129160000|2025-09-17 17:12:40|23264.9|23252.9|23257.4|23245.4|23273.4|23261.4|23257.4|23245.4|21
1758129170000|2025-09-17 17:12:50|23257.7|23245.7|23264.4|23252.4|23269.4|23257.4|23257.4|23245.4|8
1758129180000|2025-09-17 17:13:00|23266.9|23254.9|23276.9|23264.9|23276.9|23264.9|23266.9|23254.9|14
1758129190000|2025-09-17 17:13:10|23274.7|23262.7|23273.2|23261.2|23274.7|23262.7|23271.6|23259.6|3
1758129200000|2025-09-17 17:13:20|23273.9|23261.9|23274.9|23262.9|23276.2|23264.2|23269.9|23257.9|14
1758129210000|2025-09-17 17:13:30|23277.2|23265.2|23277.2|23265.2|23277.2|23265.2|23275.9|23263.9|1
1758129220000|2025-09-17 17:13:40|23276.9|23264.9|23274.9|23262.9|23276.9|23264.9|23274.7|23262.7|0
1758129230000|2025-09-17 17:13:50|23274.7|23262.7|23276.9|23264.9|23277.2|23265.2|23274.7|23262.7|1
1758129240000|2025-09-17 17:14:00|23277.9|23265.9|23273.2|23261.2|23281.9|23269.9|23273.2|23261.2|5
1758129250000|2025-09-17 17:14:10|23274.1|23262.1|23269.4|23257.4|23274.1|23262.1|23269.4|23257.4|2
1758129260000|2025-09-17 17:14:20|23267.2|23255.2|23254.9|23242.9|23267.2|23255.2|23253.4|23241.4|7
1758129270000|2025-09-17 17:14:30|23255.2|23243.2|23255.9|23243.9|23259.4|23247.4|23255.2|23243.2|3
1758129280000|2025-09-17 17:14:40|23257.9|23245.9|23259.4|23247.4|23259.4|23247.4|23257.9|23245.9|0
1758129290000|2025-09-17 17:14:50|23258.9|23246.9|23271.4|23259.4|23273.8|23261.8|23258.9|23246.9|14
1758129300000|2025-09-17 17:15:00|23271.1|23259.1|23266.4|23254.4|23271.1|23259.1|23265.4|23253.4|9
1758129310000|2025-09-17 17:15:10|23263.9|23251.9|23256.9|23244.9|23263.9|23251.9|23256.9|23244.9|4
1758129320000|2025-09-17 17:15:20|23257.9|23245.9|23257.9|23245.9|23257.9|23245.9|23257.9|23245.9|1
1758129330000|2025-09-17 17:15:30|23258.9|23246.9|23261.4|23249.4|23261.4|23249.4|23258.9|23246.9|2
1758129340000|2025-09-17 17:15:40|23263.9|23251.9|23266.6|23254.6|23266.6|23254.6|23263.9|23251.9|2
1758129350000|2025-09-17 17:15:50|23267.9|23255.9|23275.4|23263.4|23275.4|23263.4|23265.4|23253.4|7
1758129360000|2025-09-17 17:16:00|23274.4|23262.4|23276.9|23264.9|23281.4|23269.4|23272.9|23260.9|6
1758129370000|2025-09-17 17:16:10|23277.9|23265.9|23273.9|23261.9|23277.9|23265.9|23272.9|23260.9|2
1758129380000|2025-09-17 17:16:20|23274.1|23262.1|23273.9|23261.9|23274.1|23262.1|23271.6|23259.6|2
1758129390000|2025-09-17 17:16:30|23272.9|23260.9|23278.6|23266.6|23281.4|23269.4|23272.9|23260.9|5
1758129400000|2025-09-17 17:16:40|23277.4|23265.4|23274.9|23262.9|23277.4|23265.4|23274.9|23262.9|3
1758129410000|2025-09-17 17:16:50|23274.6|23262.6|23273.4|23261.4|23274.6|23262.6|23269.9|23257.9|4
1758129420000|2025-09-17 17:17:00|23272.4|23260.4|23272.4|23260.4|23272.4|23260.4|23270.4|23258.4|7
1758129430000|2025-09-17 17:17:10|23271.4|23259.4|23271.4|23259.4|23272.4|23260.4|23271.4|23259.4|7
1758129440000|2025-09-17 17:17:20|23272.4|23260.4|23270.9|23258.9|23272.4|23260.4|23270.9|23258.9|2
1758129450000|2025-09-17 17:17:30|23269.9|23257.9|23262.9|23250.9|23270.9|23258.9|23258.9|23246.9|4
1758129460000|2025-09-17 17:17:40|23261.9|23249.9|23256.4|23244.4|23263.9|23251.9|23256.4|23244.4|2
1758129470000|2025-09-17 17:17:50|23255.4|23243.4|23261.4|23249.4|23261.4|23249.4|23255.4|23243.4|2
1758129480000|2025-09-17 17:18:00|23260.4|23248.4|23260.4|23248.4|23260.4|23248.4|23260.4|23248.4|0
1758129490000|2025-09-17 17:18:10|23260.7|23248.7|23260.4|23248.4|23260.7|23248.7|23260.4|23248.4|1
1758129500000|2025-09-17 17:18:20|23259.4|23247.4|23261.9|23249.9|23261.9|23249.9|23258.9|23246.9|0
1758129510000|2025-09-17 17:18:30|23263.2|23251.2|23244.4|23232.4|23263.2|23251.2|23244.4|23232.4|16
1758129520000|2025-09-17 17:18:40|23245.4|23233.4|23251.9|23239.9|23251.9|23239.9|23245.4|23233.4|3
1758129530000|2025-09-17 17:18:50|23252.9|23240.9|23250.4|23238.4|23254.1|23242.1|23249.4|23237.4|2
1758129540000|2025-09-17 17:19:00|23251.4|23239.4|23252.9|23240.9|23252.9|23240.9|23251.4|23239.4|2
1758129550000|2025-09-17 17:19:10|23253.9|23241.9|23255.1|23243.1|23256.6|23244.6|23253.9|23241.9|1
1758129560000|2025-09-17 17:19:20|23254.1|23242.1|23254.4|23242.4|23255.4|23243.4|23254.1|23242.1|2
1758129570000|2025-09-17 17:19:30|23255.4|23243.4|23255.1|23243.1|23256.4|23244.4|23255.1|23243.1|13
1758129580000|2025-09-17 17:19:40|23255.4|23243.4|23256.6|23244.6|23257.6|23245.6|23255.4|23243.4|0
1758129590000|2025-09-17 17:19:50|23257.9|23245.9|23254.9|23242.9|23258.9|23246.9|23254.9|23242.9|4
1758129600000|2025-09-17 17:20:00|23253.9|23241.9|23253.9|23241.9|23255.4|23243.4|23252.9|23240.9|4
1758129610000|2025-09-17 17:20:10|23251.9|23239.9|23253.9|23241.9|23254.4|23242.4|23251.1|23239.1|5
1758129620000|2025-09-17 17:20:20|23255.9|23243.9|23256.4|23244.4|23257.4|23245.4|23255.9|23243.9|3
1758129630000|2025-09-17 17:20:30|23258.9|23246.9|23257.4|23245.4|23258.9|23246.9|23256.4|23244.4|7
1758129640000|2025-09-17 17:20:40|23260.1|23248.1|23263.6|23251.6|23263.6|23251.6|23260.1|23248.1|8
1758129650000|2025-09-17 17:20:50|23263.4|23251.4|23270.9|23258.9|23276.4|23264.4|23262.4|23250.4|21
1758129660000|2025-09-17 17:21:00|23269.9|23257.9|23263.4|23251.4|23271.1|23259.1|23263.4|23251.4|2
1758129670000|2025-09-17 17:21:10|23261.4|23249.4|23262.4|23250.4|23262.4|23250.4|23261.4|23249.4|1
1758129690000|2025-09-17 17:21:30|23262.1|23250.1|23256.4|23244.4|23262.1|23250.1|23256.1|23244.1|6
1758129700000|2025-09-17 17:21:40|23261.1|23249.1|23258.9|23246.9|23261.1|23249.1|23258.4|23246.4|3
1758129710000|2025-09-17 17:21:50|23258.4|23246.4|23256.4|23244.4|23258.6|23246.6|23256.4|23244.4|4
1758129720000|2025-09-17 17:22:00|23255.1|23243.1|23257.4|23245.4|23258.6|23246.6|23255.1|23243.1|4
1758129730000|2025-09-17 17:22:10|23258.6|23246.6|23266.4|23254.4|23266.4|23254.4|23258.6|23246.6|3
1758129740000|2025-09-17 17:22:20|23265.9|23253.9|23266.4|23254.4|23266.4|23254.4|23265.9|23253.9|1
1758129760000|2025-09-17 17:22:40|23267.6|23255.6|23268.1|23256.1|23268.1|23256.1|23266.9|23254.9|2
1758129770000|2025-09-17 17:22:50|23269.1|23257.1|23268.1|23256.1|23269.4|23257.4|23268.1|23256.1|2
1758129780000|2025-09-17 17:23:00|23268.4|23256.4|23268.4|23256.4|23268.4|23256.4|23267.1|23255.1|2
1758129790000|2025-09-17 17:23:10|23268.6|23256.6|23280.3|23268.3|23280.3|23268.3|23268.6|23256.6|3
1758129800000|2025-09-17 17:23:20|23278.4|23266.4|23269.6|23257.6|23278.4|23266.4|23269.6|23257.6|2
1758129810000|2025-09-17 17:23:30|23268.6|23256.6|23268.4|23256.4|23269.6|23257.6|23268.4|23256.4|2
1758129820000|2025-09-17 17:23:40|23269.6|23257.6|23270.6|23258.6|23273.4|23261.4|23269.6|23257.6|12
1758129830000|2025-09-17 17:23:50|23268.4|23256.4|23268.1|23256.1|23268.4|23256.4|23268.1|23256.1|3
1758129840000|2025-09-17 17:24:00|23268.4|23256.4|23265.9|23253.9|23268.4|23256.4|23265.9|23253.9|4
1758129850000|2025-09-17 17:24:10|23265.6|23253.6|23248.9|23236.9|23265.9|23253.9|23248.4|23236.4|33
1758129860000|2025-09-17 17:24:20|23249.9|23237.9|23254.9|23242.9|23254.9|23242.9|23246.4|23234.4|2
1758129870000|2025-09-17 17:24:30|23253.9|23241.9|23252.4|23240.4|23256.1|23244.1|23251.4|23239.4|4
1758129880000|2025-09-17 17:24:40|23251.1|23239.1|23255.9|23243.9|23255.9|23243.9|23251.1|23239.1|9
1758129890000|2025-09-17 17:24:50|23255.6|23243.6|23255.9|23243.9|23258.4|23246.4|23255.6|23243.6|3
1758129900000|2025-09-17 17:25:00|23255.6|23243.6|23250.9|23238.9|23255.6|23243.6|23250.3|23238.3|2
1758129910000|2025-09-17 17:25:10|23248.4|23236.4|23248.9|23236.9|23248.9|23236.9|23248.4|23236.4|4
1758129920000|2025-09-17 17:25:20|23250.9|23238.9|23246.4|23234.4|23251.6|23239.6|23246.4|23234.4|16
1758129930000|2025-09-17 17:25:30|23248.4|23236.4|23253.9|23241.9|23253.9|23241.9|23247.6|23235.6|4
1758129940000|2025-09-17 17:25:40|23254.2|23242.2|23251.4|23239.4|23256.7|23244.7|23251.4|23239.4|3
1758129950000|2025-09-17 17:25:50|23251.7|23239.7|23240.7|23228.7|23251.7|23239.7|23239.2|23227.2|4
1758129960000|2025-09-17 17:26:00|23241.9|23229.9|23241.9|23229.9|23242.6|23230.6|23239.4|23227.4|15
1758129970000|2025-09-17 17:26:10|23242.2|23230.2|23236.9|23224.9|23242.2|23230.2|23233.4|23221.4|29
1758129980000|2025-09-17 17:26:20|23236.7|23224.7|23224.4|23212.4|23236.7|23224.7|23219.9|23207.9|24
1758129990000|2025-09-17 17:26:30|23224.9|23212.9|23226.9|23214.9|23227.4|23215.4|23224.7|23212.7|1
1758130000000|2025-09-17 17:26:40|23227.2|23215.2|23224.4|23212.4|23227.4|23215.4|23217.4|23205.4|9
1758130010000|2025-09-17 17:26:50|23228.4|23216.4|23229.4|23217.4|23230.7|23218.7|23228.4|23216.4|1
1758130020000|2025-09-17 17:27:00|23230.4|23218.4|23219.4|23207.4|23231.7|23219.7|23218.2|23206.2|4
1758130030000|2025-09-17 17:27:10|23218.4|23206.4|23218.4|23206.4|23219.4|23207.4|23217.2|23205.2|3
1758130040000|2025-09-17 17:27:20|23217.5|23205.5|23220.9|23208.9|23221.9|23209.9|23217.5|23205.5|2
1758130050000|2025-09-17 17:27:30|23219.4|23207.4|23219.4|23207.4|23219.7|23207.7|23219.4|23207.4|0
1758130060000|2025-09-17 17:27:40|23218.4|23206.4|23219.7|23207.7|23222.5|23210.5|23218.4|23206.4|5
1758130070000|2025-09-17 17:27:50|23220.9|23208.9|23220|23208|23220.9|23208.9|23219.4|23207.4|0
1758130080000|2025-09-17 17:28:00|23219.4|23207.4|23220.9|23208.9|23221.9|23209.9|23217.2|23205.2|6
1758130090000|2025-09-17 17:28:10|23220|23208|23220|23208|23220|23208|23220|23208|1
1758130100000|2025-09-17 17:28:20|23221.9|23209.9|23222.9|23210.9|23222.9|23210.9|23221.9|23209.9|0
1758130110000|2025-09-17 17:28:30|23224.2|23212.2|23219.4|23207.4|23224.2|23212.2|23219.4|23207.4|4
1758130120000|2025-09-17 17:28:40|23222.7|23210.7|23221.4|23209.4|23222.7|23210.7|23220.4|23208.4|4
1758130130000|2025-09-17 17:28:50|23220.4|23208.4|23226.9|23214.9|23226.9|23214.9|23219.4|23207.4|1
1758130140000|2025-09-17 17:29:00|23229.4|23217.4|23230.4|23218.4|23230.4|23218.4|23229.2|23217.2|7
1758130150000|2025-09-17 17:29:10|23229.4|23217.4|23226.9|23214.9|23229.4|23217.4|23226.9|23214.9|4
1758130160000|2025-09-17 17:29:20|23226.7|23214.7|23225.4|23213.4|23226.9|23214.9|23223.2|23211.2|0
1758130170000|2025-09-17 17:29:30|23223.4|23211.4|23221.9|23209.9|23223.4|23211.4|23219.2|23207.2|3
1758130180000|2025-09-17 17:29:40|23223.2|23211.2|23224.4|23212.4|23224.4|23212.4|23219.4|23207.4|4
1758130190000|2025-09-17 17:29:50|23223.2|23211.2|23227.9|23215.9|23227.9|23215.9|23223.2|23211.2|1
1758130200000|2025-09-17 17:30:00|23227.4|23215.4|23224.4|23212.4|23227.4|23215.4|23224.4|23212.4|3
1758130210000|2025-09-17 17:30:10|23226.7|23214.7|23225.4|23213.4|23226.9|23214.9|23222.9|23210.9|20
1758130220000|2025-09-17 17:30:20|23224.4|23212.4|23225.2|23213.2|23229.4|23217.4|23224.4|23212.4|6
1758130230000|2025-09-17 17:30:30|23226.1|23214.1|23223.9|23211.9|23226.4|23214.4|23223.9|23211.9|12
1758130240000|2025-09-17 17:30:40|23224.2|23212.2|23224.2|23212.2|23227.7|23215.7|23221.4|23209.4|4
1758130250000|2025-09-17 17:30:50|23225.2|23213.2|23223.4|23211.4|23226.1|23214.1|23221.4|23209.4|2
1758130260000|2025-09-17 17:31:00|23222.1|23210.1|23220.9|23208.9|23222.1|23210.1|23220.9|23208.9|5
1758130270000|2025-09-17 17:31:10|23221.9|23209.9|23203.6|23191.6|23222.1|23210.1|23202.4|23190.4|6
1758130280000|2025-09-17 17:31:20|23206.1|23194.1|23208.4|23196.4|23208.6|23196.6|23205.9|23193.9|10
1758130290000|2025-09-17 17:31:30|23209.6|23197.6|23213.4|23201.4|23213.4|23201.4|23209.6|23197.6|7
1758130300000|2025-09-17 17:31:40|23212.4|23200.4|23214.6|23202.6|23214.6|23202.6|23212.1|23200.1|9
1758130310000|2025-09-17 17:31:50|23212.4|23200.4|23213.4|23201.4|23214.6|23202.6|23210.9|23198.9|4
1758130320000|2025-09-17 17:32:00|23215.9|23203.9|23215.9|23203.9|23217.1|23205.1|23214.6|23202.6|4
1758130330000|2025-09-17 17:32:10|23214.9|23202.9|23211.1|23199.1|23215.9|23203.9|23211.1|23199.1|4
1758130340000|2025-09-17 17:32:20|23209.9|23197.9|23210.9|23198.9|23210.9|23198.9|23209.6|23197.6|4
1758130350000|2025-09-17 17:32:30|23209.9|23197.9|23210.9|23198.9|23212.1|23200.1|23209.6|23197.6|5
1758130360000|2025-09-17 17:32:40|23211.1|23199.1|23218.6|23206.6|23219.9|23207.9|23210.9|23198.9|10
1758130370000|2025-09-17 17:32:50|23218.4|23206.4|23220.9|23208.9|23220.9|23208.9|23215.9|23203.9|5
1758130380000|2025-09-17 17:33:00|23221.1|23209.1|23223.4|23211.4|23224.4|23212.4|23220.9|23208.9|4
1758130390000|2025-09-17 17:33:10|23222.4|23210.4|23222.9|23210.9|23224.6|23212.6|23222.1|23210.1|16
1758130400000|2025-09-17 17:33:20|23223.1|23211.1|23225.4|23213.4|23225.6|23213.6|23223.1|23211.1|10
1758130410000|2025-09-17 17:33:30|23224.4|23212.4|23227.9|23215.9|23227.9|23215.9|23222.9|23210.9|5
1758130420000|2025-09-17 17:33:40|23225.4|23213.4|23222.9|23210.9|23225.4|23213.4|23221.9|23209.9|3
1758130430000|2025-09-17 17:33:50|23223.8|23211.8|23225.4|23213.4|23228.6|23216.6|23223.8|23211.8|7
1758130440000|2025-09-17 17:34:00|23224.1|23212.1|23224.4|23212.4|23225.4|23213.4|23222.9|23210.9|4
1758130450000|2025-09-17 17:34:10|23225.4|23213.4|23229.4|23217.4|23230.4|23218.4|23225.4|23213.4|7
1758130460000|2025-09-17 17:34:20|23230.4|23218.4|23227.9|23215.9|23230.4|23218.4|23227.9|23215.9|2
1758130470000|2025-09-17 17:34:30|23226.6|23214.6|23227.9|23215.9|23227.9|23215.9|23225.4|23213.4|5
1758130480000|2025-09-17 17:34:40|23228.8|23216.8|23226.6|23214.6|23229.1|23217.1|23226.6|23214.6|2
1758130490000|2025-09-17 17:34:50|23226.3|23214.3|23222.9|23210.9|23226.3|23214.3|23221.3|23209.3|7
1758130500000|2025-09-17 17:35:00|23224.1|23212.1|23220.6|23208.6|23225.4|23213.4|23220.6|23208.6|5
1758130510000|2025-09-17 17:35:10|23219.1|23207.1|23226.3|23214.3|23226.6|23214.6|23219.1|23207.1|16
1758130520000|2025-09-17 17:35:20|23225.4|23213.4|23229.8|23217.8|23229.8|23217.8|23225.4|23213.4|8
1758130530000|2025-09-17 17:35:30|23228.8|23216.8|23228.6|23216.6|23229.8|23217.8|23228.6|23216.6|3
1758130540000|2025-09-17 17:35:40|23229.6|23217.6|23232.3|23220.3|23232.3|23220.3|23229.6|23217.6|6
1758130550000|2025-09-17 17:35:50|23228.8|23216.8|23224.8|23212.8|23228.8|23216.8|23222.3|23210.3|9
1758130560000|2025-09-17 17:36:00|23225.4|23213.4|23229.8|23217.8|23229.8|23217.8|23225.4|23213.4|6
1758130570000|2025-09-17 17:36:10|23230.1|23218.1|23236.8|23224.8|23238.3|23226.3|23230.1|23218.1|17
1758130580000|2025-09-17 17:36:20|23235.8|23223.8|23224.3|23212.3|23236.8|23224.8|23224.3|23212.3|9
1758130590000|2025-09-17 17:36:30|23225.8|23213.8|23224.3|23212.3|23226.8|23214.8|23224.3|23212.3|3
1758130600000|2025-09-17 17:36:40|23226.8|23214.8|23228.1|23216.1|23228.1|23216.1|23226.8|23214.8|6
1758130610000|2025-09-17 17:36:50|23227.1|23215.1|23223.3|23211.3|23227.1|23215.1|23223.3|23211.3|4
1758130620000|2025-09-17 17:37:00|23223.1|23211.1|23225.6|23213.6|23225.6|23213.6|23222.8|23210.8|4
1758130630000|2025-09-17 17:37:10|23227.1|23215.1|23229.3|23217.3|23229.3|23217.3|23226.1|23214.1|6
1758130640000|2025-09-17 17:37:20|23228.1|23216.1|23224.6|23212.6|23229.3|23217.3|23223.3|23211.3|4
1758130650000|2025-09-17 17:37:30|23224.3|23212.3|23227.1|23215.1|23227.1|23215.1|23223.3|23211.3|8
1758130660000|2025-09-17 17:37:40|23226.8|23214.8|23229.3|23217.3|23229.3|23217.3|23226.8|23214.8|7
1758130670000|2025-09-17 17:37:50|23231.3|23219.3|23232.5|23220.5|23233.1|23221.1|23231.3|23219.3|9
1758130680000|2025-09-17 17:38:00|23233.1|23221.1|23239.3|23227.3|23240.3|23228.3|23228.8|23216.8|19
1758130690000|2025-09-17 17:38:10|23239|23227|23236.3|23224.3|23241.5|23229.5|23236.3|23224.3|8
1758130700000|2025-09-17 17:38:20|23236|23224|23233.8|23221.8|23236|23224|23231.8|23219.8|4
1758130710000|2025-09-17 17:38:30|23235.8|23223.8|23236.3|23224.3|23238.8|23226.8|23235.8|23223.8|10
1758130720000|2025-09-17 17:38:40|23235|23223|23233.8|23221.8|23236.3|23224.3|23232.8|23220.8|9
1758130730000|2025-09-17 17:38:50|23235|23223|23233.8|23221.8|23235|23223|23232.8|23220.8|3
1758130740000|2025-09-17 17:39:00|23234.1|23222.1|23233.8|23221.8|23235|23223|23233.8|23221.8|7
1758130750000|2025-09-17 17:39:10|23234.1|23222.1|23233.5|23221.5|23234.1|23222.1|23233.5|23221.5|4
1758130760000|2025-09-17 17:39:20|23232.5|23220.5|23234.5|23222.5|23234.5|23222.5|23232.5|23220.5|10
1758130770000|2025-09-17 17:39:30|23235|23223|23236.3|23224.3|23236.3|23224.3|23232.5|23220.5|5
1758130780000|2025-09-17 17:39:40|23234.8|23222.8|23234.8|23222.8|23235|23223|23234.8|23222.8|4
1758130790000|2025-09-17 17:39:50|23236.3|23224.3|23236.3|23224.3|23238.8|23226.8|23235|23223|6
1758130800000|2025-09-17 17:40:00|23237.5|23225.5|23237.8|23225.8|23238.8|23226.8|23236.3|23224.3|9
1758130810000|2025-09-17 17:40:10|23238.8|23226.8|23233.8|23221.8|23238.8|23226.8|23233.8|23221.8|2
1758130820000|2025-09-17 17:40:20|23234.8|23222.8|23238.8|23226.8|23238.8|23226.8|23234.8|23222.8|9
1758130830000|2025-09-17 17:40:30|23239.1|23227.1|23239.1|23227.1|23240|23228|23238.8|23226.8|4
1758130840000|2025-09-17 17:40:40|23240|23228|23238.8|23226.8|23241.3|23229.3|23238.8|23226.8|3
1758130850000|2025-09-17 17:40:50|23239.8|23227.8|23244.8|23232.8|23244.8|23232.8|23238.8|23226.8|8
1758130860000|2025-09-17 17:41:00|23246.3|23234.3|23242.8|23230.8|23249.8|23237.8|23242.5|23230.5|7
1758130870000|2025-09-17 17:41:10|23243.8|23231.8|23246.8|23234.8|23246.8|23234.8|23243.8|23231.8|22
1758130880000|2025-09-17 17:41:20|23245.8|23233.8|23245.3|23233.3|23246.8|23234.8|23241.8|23229.8|15
1758130890000|2025-09-17 17:41:30|23244.3|23232.3|23242.8|23230.8|23244.3|23232.3|23242.8|23230.8|4
1758130900000|2025-09-17 17:41:40|23243.1|23231.1|23243.8|23231.8|23246.3|23234.3|23243.1|23231.1|5
1758130910000|2025-09-17 17:41:50|23243.5|23231.5|23243.8|23231.8|23245|23233|23243.5|23231.5|6
1758130920000|2025-09-17 17:42:00|23245|23233|23243.1|23231.1|23245.3|23233.3|23243.1|23231.1|6
1758130930000|2025-09-17 17:42:10|23244.3|23232.3|23241.6|23229.6|23245.3|23233.3|23239.1|23227.1|6
1758130940000|2025-09-17 17:42:20|23241.3|23229.3|23244.3|23232.3|23244.3|23232.3|23239.3|23227.3|7
1758130950000|2025-09-17 17:42:30|23244.1|23232.1|23244.3|23232.3|23244.3|23232.3|23241.8|23229.8|3
1758130960000|2025-09-17 17:42:40|23245.3|23233.3|23245.3|23233.3|23245.6|23233.6|23245.3|23233.3|4
1758130970000|2025-09-17 17:42:50|23246.3|23234.3|23247.8|23235.8|23248.1|23236.1|23245.6|23233.6|6
1758130980000|2025-09-17 17:43:00|23257.8|23245.8|23260|23248|23261.6|23249.6|23257.8|23245.8|16
1758130990000|2025-09-17 17:43:10|23260.3|23248.3|23258.8|23246.8|23260.3|23248.3|23254.6|23242.6|9
1758131000000|2025-09-17 17:43:20|23258.5|23246.5|23253.8|23241.8|23258.5|23246.5|23253.3|23241.3|3
1758131010000|2025-09-17 17:43:30|23251.3|23239.3|23253.8|23241.8|23253.8|23241.8|23251.3|23239.3|6
1758131020000|2025-09-17 17:43:40|23253.1|23241.1|23255.3|23243.3|23255.6|23243.6|23252.8|23240.8|5
1758131030000|2025-09-17 17:43:50|23255.6|23243.6|23255.6|23243.6|23257.8|23245.8|23255.3|23243.3|6
1758131040000|2025-09-17 17:44:00|23257.8|23245.8|23260.3|23248.3|23260.3|23248.3|23257.8|23245.8|10
1758131050000|2025-09-17 17:44:10|23259.3|23247.3|23255.6|23243.6|23259.3|23247.3|23255.3|23243.3|4
1758131060000|2025-09-17 17:44:20|23254.3|23242.3|23253.1|23241.1|23254.3|23242.3|23252.8|23240.8|6
1758131070000|2025-09-17 17:44:30|23254.3|23242.3|23255.3|23243.3|23255.3|23243.3|23253.3|23241.3|7
1758131080000|2025-09-17 17:44:40|23255.6|23243.6|23257.8|23245.8|23258.1|23246.1|23255.3|23243.3|8
1758131090000|2025-09-17 17:44:50|23257.5|23245.5|23265|23253|23265|23253|23257.5|23245.5|20
1758131100000|2025-09-17 17:45:00|23262.5|23250.5|23259.3|23247.3|23262.5|23250.5|23259.3|23247.3|25
1758131110000|2025-09-17 17:45:10|23259.6|23247.6|23256.8|23244.8|23259.6|23247.6|23256.8|23244.8|26
1758131120000|2025-09-17 17:45:20|23254.3|23242.3|23249.3|23237.3|23254.3|23242.3|23249.3|23237.3|4
1758131130000|2025-09-17 17:45:30|23250.6|23238.6|23250.3|23238.3|23251.3|23239.3|23249.3|23237.3|5
1758131140000|2025-09-17 17:45:40|23250|23238|23251.3|23239.3|23251.8|23239.8|23250|23238|4
1758131150000|2025-09-17 17:45:50|23251|23239|23251.3|23239.3|23251.3|23239.3|23250.3|23238.3|8
1758131160000|2025-09-17 17:46:00|23248.8|23236.8|23245.3|23233.3|23250.3|23238.3|23245.3|23233.3|6
1758131170000|2025-09-17 17:46:10|23245.1|23233.1|23246.3|23234.3|23246.3|23234.3|23245.1|23233.1|4
1758131180000|2025-09-17 17:46:20|23245.1|23233.1|23246.3|23234.3|23247.6|23235.6|23244.1|23232.1|4
1758131190000|2025-09-17 17:46:30|23245.3|23233.3|23251.3|23239.3|23251.6|23239.6|23245.1|23233.1|6
1758131200000|2025-09-17 17:46:40|23250.3|23238.3|23252.6|23240.6|23253.8|23241.8|23250.3|23238.3|5
1758131210000|2025-09-17 17:46:50|||||||||8
1758131220000|2025-09-17 17:47:00|23249.3|23237.3|23248.8|23236.8|23249.3|23237.3|23243.8|23231.8|24
1758131230000|2025-09-17 17:47:10|23246.8|23234.8|23246.3|23234.3|23246.8|23234.8|23246.3|23234.3|2
1758131240000|2025-09-17 17:47:20|23245.3|23233.3|23245.3|23233.3|23245.6|23233.6|23245.3|23233.3|6
1758131250000|2025-09-17 17:47:30|23244.8|23232.8|23245.3|23233.3|23245.3|23233.3|23240.6|23228.6|7
1758131260000|2025-09-17 17:47:40|23244.1|23232.1|23247.6|23235.6|23247.6|23235.6|23243.8|23231.8|3
1758131270000|2025-09-17 17:47:50|23246.6|23234.6|23245.1|23233.1|23247.6|23235.6|23245.1|23233.1|6
1758131280000|2025-09-17 17:48:00|23243.8|23231.8|23248.8|23236.8|23249.1|23237.1|23243.8|23231.8|8
1758131290000|2025-09-17 17:48:10|23249.1|23237.1|23248.8|23236.8|23250.3|23238.3|23247.6|23235.6|5
1758131300000|2025-09-17 17:48:20|23247.8|23235.8|23256.3|23244.3|23256.3|23244.3|23247.8|23235.8|8
1758131310000|2025-09-17 17:48:30|23256.6|23244.6|23256.3|23244.3|23257.6|23245.6|23256.3|23244.3|3
1758131320000|2025-09-17 17:48:40|23257.3|23245.3|23256|23244|23260.1|23248.1|23255.3|23243.3|29
1758131330000|2025-09-17 17:48:50|23253.8|23241.8|23255.1|23243.1|23257.6|23245.6|23253.8|23241.8|3
1758131340000|2025-09-17 17:49:00|23256|23244|23256.3|23244.3|23257.6|23245.6|23251.3|23239.3|6
1758131350000|2025-09-17 17:49:10|23254.8|23242.8|23256.3|23244.3|23256.3|23244.3|23254.1|23242.1|4
1758131360000|2025-09-17 17:49:20|23255.1|23243.1|23255.3|23243.3|23256.3|23244.3|23255.1|23243.1|4
1758131370000|2025-09-17 17:49:30|23256.3|23244.3|23253.8|23241.8|23257.6|23245.6|23251.3|23239.3|19
1758131380000|2025-09-17 17:49:40|23254.1|23242.1|23251.3|23239.3|23255.1|23243.1|23251.3|23239.3|11
1758131390000|2025-09-17 17:49:50|23251|23239|23253.3|23241.3|23253.3|23241.3|23249.8|23237.8|7
1758131400000|2025-09-17 17:50:00|23258.8|23246.8|23254.8|23242.8|23258.8|23246.8|23254.1|23242.1|6
1758131410000|2025-09-17 17:50:10|23258.3|23246.3|23258.5|23246.5|23259.8|23247.8|23258.3|23246.3|5
1758131420000|2025-09-17 17:50:20|23257.6|23245.6|23258.8|23246.8|23259.8|23247.8|23257.6|23245.6|4
1758131430000|2025-09-17 17:50:30|23257.6|23245.6|23255.6|23243.6|23258.8|23246.8|23255.3|23243.3|22
1758131440000|2025-09-17 17:50:40|23255.3|23243.3|23249.3|23237.3|23255.3|23243.3|23248.1|23236.1|9
1758131450000|2025-09-17 17:50:50|23248.3|23236.3|23249.3|23237.3|23250.3|23238.3|23248.3|23236.3|5
1758131460000|2025-09-17 17:51:00|23250.3|23238.3|23249.3|23237.3|23251.8|23239.8|23248.1|23236.1|6
1758131470000|2025-09-17 17:51:10|23249.1|23237.1|23238.3|23226.3|23249.1|23237.1|23238.1|23226.1|6
1758131480000|2025-09-17 17:51:20|23238.1|23226.1|23235.6|23223.6|23238.1|23226.1|23235.6|23223.6|7
1758131490000|2025-09-17 17:51:30|23236.8|23224.8|23235.6|23223.6|23236.8|23224.8|23235.6|23223.6|4
1758131500000|2025-09-17 17:51:40|23238.1|23226.1|23240.6|23228.6|23242.1|23230.1|23238.1|23226.1|10
1758131510000|2025-09-17 17:51:50|23239.3|23227.3|23238.1|23226.1|23239.3|23227.3|23238.1|23226.1|10
1758131520000|2025-09-17 17:52:00|23239.3|23227.3|23240.1|23228.1|23242.6|23230.6|23239.3|23227.3|7
1758131530000|2025-09-17 17:52:10|23239.1|23227.1|23245.1|23233.1|23246.3|23234.3|23238.8|23226.8|7
1758131540000|2025-09-17 17:52:20|23243.8|23231.8|23243.8|23231.8|23244.8|23232.8|23242.8|23230.8|6
1758131550000|2025-09-17 17:52:30|23245.1|23233.1|23246.3|23234.3|23248.8|23236.8|23245.1|23233.1|5
1758131560000|2025-09-17 17:52:40|23247.6|23235.6|23250.1|23238.1|23250.1|23238.1|23247.3|23235.3|7
1758131570000|2025-09-17 17:52:50|23252.6|23240.6|23252.8|23240.8|23252.8|23240.8|23251.3|23239.3|5
1758131580000|2025-09-17 17:53:00|23253.8|23241.8|23254.1|23242.1|23255.1|23243.1|23253.8|23241.8|7
1758131590000|2025-09-17 17:53:10|23253.8|23241.8|23256.3|23244.3|23256.3|23244.3|23253.8|23241.8|6
1758131600000|2025-09-17 17:53:20|23255.3|23243.3|23253.8|23241.8|23255.3|23243.3|23253.8|23241.8|4
1758131610000|2025-09-17 17:53:30|23253.6|23241.6|23253.8|23241.8|23253.8|23241.8|23251.3|23239.3|8
1758131620000|2025-09-17 17:53:40|23254.1|23242.1|23251.3|23239.3|23256.3|23244.3|23251.3|23239.3|8
1758131630000|2025-09-17 17:53:50|23252.6|23240.6|23251.3|23239.3|23256.1|23244.1|23251.3|23239.3|6
1758131640000|2025-09-17 17:54:00|23250.1|23238.1|23250.1|23238.1|23251.3|23239.3|23249.8|23237.8|3
1758131650000|2025-09-17 17:54:10|23253.6|23241.6|23252.3|23240.3|23253.6|23241.6|23252.3|23240.3|3
1758131660000|2025-09-17 17:54:20|23250.1|23238.1|23249.8|23237.8|23251.3|23239.3|23249.8|23237.8|5
1758131670000|2025-09-17 17:54:30|23250.8|23238.8|23255.8|23243.8|23255.8|23243.8|23250.8|23238.8|17
1758131680000|2025-09-17 17:54:40|23254.8|23242.8|23255.8|23243.8|23256.8|23244.8|23254.3|23242.3|5
1758131690000|2025-09-17 17:54:50|23255.5|23243.5|23261.8|23249.8|23261.8|23249.8|23255.5|23243.5|18
1758131700000|2025-09-17 17:55:00|23262|23250|23255.8|23243.8|23262|23250|23255.8|23243.8|25
1758131710000|2025-09-17 17:55:10|23254.3|23242.3|23255.8|23243.8|23255.8|23243.8|23253.3|23241.3|16
1758131720000|2025-09-17 17:55:20|23257.6|23245.6|23258.8|23246.8|23258.8|23246.8|23257.6|23245.6|24
1758131730000|2025-09-17 17:55:30|23257.8|23245.8|23258.8|23246.8|23258.8|23246.8|23257.6|23245.6|21
1758131740000|2025-09-17 17:55:40|23257.8|23245.8|23258.8|23246.8|23259.1|23247.1|23257.6|23245.6|10
1758131750000|2025-09-17 17:55:50|||||||||9
1758131760000|2025-09-17 17:56:00|23260.1|23248.1|23258.1|23246.1|23260.1|23248.1|23258.1|23246.1|10
1758131770000|2025-09-17 17:56:10|23257.6|23245.6|23254.3|23242.3|23257.8|23245.8|23254.3|23242.3|11
1758131780000|2025-09-17 17:56:20|23253.4|23241.4|23254.3|23242.3|23254.3|23242.3|23253.4|23241.4|11
1758131790000|2025-09-17 17:56:30|23254.6|23242.6|23253.1|23241.1|23255.3|23243.3|23253.1|23241.1|4
1758131800000|2025-09-17 17:56:40|23251.8|23239.8|23251.8|23239.8|23253.1|23241.1|23251.8|23239.8|12
1758131810000|2025-09-17 17:56:50|23253.1|23241.1|23253.1|23241.1|23253.1|23241.1|23253.1|23241.1|10
1758131820000|2025-09-17 17:57:00|23260.9|23248.9|23258.1|23246.1|23260.9|23248.9|23258.1|23246.1|21
1758131830000|2025-09-17 17:57:10|23257.1|23245.1|23256.8|23244.8|23258.4|23246.4|23256.8|23244.8|11
1758131840000|2025-09-17 17:57:20|23257.1|23245.1|23257.1|23245.1|23257.1|23245.1|23257.1|23245.1|8
1758131850000|2025-09-17 17:57:30|23256.8|23244.8|23255.6|23243.6|23256.8|23244.8|23255.6|23243.6|16
1758131860000|2025-09-17 17:57:40|23255.9|23243.9|23253.1|23241.1|23256.8|23244.8|23253.1|23241.1|13
1758131870000|2025-09-17 17:57:50|23252.1|23240.1|23249.6|23237.6|23253.4|23241.4|23249.6|23237.6|17
1758131880000|2025-09-17 17:58:00|23250.9|23238.9|23253.4|23241.4|23253.4|23241.4|23248.4|23236.4|14
1758131890000|2025-09-17 17:58:10|23254.3|23242.3|23254.3|23242.3|23254.6|23242.6|23253.1|23241.1|6
1758131900000|2025-09-17 17:58:20|23253.4|23241.4|23253.4|23241.4|23254.6|23242.6|23253.4|23241.4|6
1758131910000|2025-09-17 17:58:30|23254.3|23242.3|23249.9|23237.9|23254.6|23242.6|23249.9|23237.9|9
1758131920000|2025-09-17 17:58:40|23247.6|23235.6|23251.1|23239.1|23251.1|23239.1|23247.6|23235.6|9
1758131930000|2025-09-17 17:58:50|23252.1|23240.1|23253.9|23241.9|23253.9|23241.9|23251.1|23239.1|47
1758131940000|2025-09-17 17:59:00|23253.6|23241.6|23253.9|23241.9|23253.9|23241.9|23253.4|23241.4|27
1758131950000|2025-09-17 17:59:10|23253.6|23241.6|23252.9|23240.9|23254.2|23242.2|23251.9|23239.9|23
1758131960000|2025-09-17 17:59:20|23252.6|23240.6|23251.7|23239.7|23254.2|23242.2|23251.7|23239.7|21
1758131970000|2025-09-17 17:59:30|23250.4|23238.4|23241.4|23229.4|23250.4|23238.4|23241.1|23229.1|100
1758131980000|2025-09-17 17:59:40|23243.9|23231.9|23238.9|23226.9|23243.9|23231.9|23236.7|23224.7|106
1758131990000|2025-09-17 17:59:50|23237.9|23225.9|23233.4|23221.4|23243.9|23231.9|23230.4|23218.4|129
1758132000000|2025-09-17 18:00:00|23235.7|23223.7|23237.9|23225.9|23244.2|23232.2|23235.7|23223.7|24
1758132010000|2025-09-17 18:00:10|23238.2|23226.2|23246.9|23234.9|23246.9|23234.9|23238.2|23226.2|18
1758132020000|2025-09-17 18:00:20|23247.2|23235.2|23242.9|23230.9|23247.2|23235.2|23241.9|23229.9|8
1758132030000|2025-09-17 18:00:30|23244.4|23232.4|23243.4|23231.4|23244.4|23232.4|23241.9|23229.9|12
1758132040000|2025-09-17 18:00:40|23243.2|23231.2|23240.9|23228.9|23244.4|23232.4|23240.7|23228.7|6
1758132050000|2025-09-17 18:00:50|23240.7|23228.7|23239.4|23227.4|23244.4|23232.4|23239.4|23227.4|3
1758132060000|2025-09-17 18:01:00|23239.7|23227.7|23234.4|23222.4|23240.9|23228.9|23234.4|23222.4|11
1758132070000|2025-09-17 18:01:10|23235.7|23223.7|23236.9|23224.9|23236.9|23224.9|23232.9|23220.9|6
1758132080000|2025-09-17 18:01:20|23237.9|23225.9|23244.2|23232.2|23245.4|23233.4|23237.9|23225.9|2
1758132090000|2025-09-17 18:01:30|23245.4|23233.4|23244.2|23232.2|23245.4|23233.4|23244.2|23232.2|6
1758132100000|2025-09-17 18:01:40|23243.9|23231.9|23245.1|23233.1|23248.1|23236.1|23243.9|23231.9|15
1758132110000|2025-09-17 18:01:50|23244.9|23232.9|23248.6|23236.6|23248.9|23236.9|23244.9|23232.9|17
1758132120000|2025-09-17 18:02:00|23248.9|23236.9|23244.9|23232.9|23249.9|23237.9|23244.9|23232.9|3
1758132130000|2025-09-17 18:02:10|23245.1|23233.1|23247.4|23235.4|23248.4|23236.4|23244.9|23232.9|1
1758132140000|2025-09-17 18:02:20|23246.4|23234.4|23249.9|23237.9|23249.9|23237.9|23246.4|23234.4|6
1758132150000|2025-09-17 18:02:30|23250.9|23238.9|23250.9|23238.9|23251.1|23239.1|23249.9|23237.9|2
1758132160000|2025-09-17 18:02:40|23251.1|23239.1|23252.4|23240.4|23252.6|23240.6|23250.9|23238.9|3
1758132170000|2025-09-17 18:02:50|23252.1|23240.1|23252.4|23240.4|23253.9|23241.9|23252.1|23240.1|1
1758132180000|2025-09-17 18:03:00|23252.6|23240.6|23253.9|23241.9|23256.1|23244.1|23252.4|23240.4|6
1758132190000|2025-09-17 18:03:10|23254.9|23242.9|23256.9|23244.9|23256.9|23244.9|23254.9|23242.9|2
1758132200000|2025-09-17 18:03:20|23257.1|23245.1|23256.9|23244.9|23257.1|23245.1|23256.9|23244.9|0
1758132210000|2025-09-17 18:03:30|23255.6|23243.6|23256.9|23244.9|23256.9|23244.9|23255.6|23243.6|0
1758132220000|2025-09-17 18:03:40|23255.9|23243.9|23256.9|23244.9|23257.1|23245.1|23255.9|23243.9|0
1758132230000|2025-09-17 18:03:50|23257.1|23245.1|23259.4|23247.4|23259.9|23247.9|23257.1|23245.1|15
1758132240000|2025-09-17 18:04:00|23259.6|23247.6|23269.4|23257.4|23269.4|23257.4|23258.4|23246.4|13
1758132250000|2025-09-17 18:04:10|23270.3|23258.3|23280.3|23268.3|23280.3|23268.3|23270.3|23258.3|36
1758132260000|2025-09-17 18:04:20|23279.4|23267.4|23281.6|23269.6|23284.1|23272.1|23277.6|23265.6|15
1758132270000|2025-09-17 18:04:30|23281.3|23269.3|23277.8|23257.8|23281.3|23269.3|23271.6|23257.8|14
1758132280000|2025-09-17 18:04:40|23274.1|23262.1|23278.8|23266.8|23278.8|23266.8|23272.8|23260.8|20
1758132290000|2025-09-17 18:04:50|23277.8|23265.8|23281.6|23269.6|23281.6|23269.6|23277.8|23265.8|22
1758202200000|2025-09-18 13:30:00|23314.2|23284.2|23313|23301|23317.4|23305.4|23285.4|23273.4|57
1758202210000|2025-09-18 13:30:10|23311|23299|23304.5|23292.5|23322|23310|23303|23291|29
1758202220000|2025-09-18 13:30:20|23305.5|23293.5|23327.7|23315.7|23331|23319|23297|23285|18
1758202230000|2025-09-18 13:30:30|23328.9|23316.9|23345.2|23333.2|23347.7|23335.7|23328.7|23316.7|35
1758202240000|2025-09-18 13:30:40|23347.4|23335.4|23339.7|23327.7|23347.4|23335.4|23337|23325|16
1758202250000|2025-09-18 13:30:50|23340|23328|23355.7|23343.7|23355.7|23343.7|23339.5|23327.5|27
1758202260000|2025-09-18 13:31:00|23360.5|23348.5|23367|23355|23382.5|23370.5|23360.5|23348.5|39
1758202270000|2025-09-18 13:31:10|23366.7|23354.7|23358|23346|23367|23355|23354|23342|23
1758202280000|2025-09-18 13:31:20|23357|23345|23370.2|23358.2|23376.7|23364.7|23357|23345|21
1758202290000|2025-09-18 13:31:30|23366.5|23354.5|23369.2|23357.2|23373.5|23359.7|23365.2|23353.2|26
1758202300000|2025-09-18 13:31:40|23368|23356|23350|23338|23370.7|23358.7|23350|23338|23
1758202310000|2025-09-18 13:31:50|23352.7|23340.7|23339.5|23327.5|23353.5|23341.5|23339.5|23327.5|33
1758202320000|2025-09-18 13:32:00|23339|23327|23335|23323|23342.5|23330.5|23332.5|23320.5|21
1758202330000|2025-09-18 13:32:10|23334.7|23322.7|23342.5|23330.5|23347|23335|23332.2|23320.2|42
1758202340000|2025-09-18 13:32:20|23340.7|23328.7|23331|23319|23348.2|23336.2|23330|23318|15
1758202350000|2025-09-18 13:32:30|23329.5|23317.5|23309.2|23297.2|23329.5|23317.5|23309.2|23297.2|13
1758202360000|2025-09-18 13:32:40|23309|23297|23299|23287|23314.5|23302.5|23299|23287|29
1758202370000|2025-09-18 13:32:50|23298.2|23286.2|23297|23285|23299.7|23287.7|23292.2|23280.2|20
1758202380000|2025-09-18 13:33:00|23295.5|23283.5|23284|23272|23296.5|23284.5|23283.2|23271.2|14
1758202390000|2025-09-18 13:33:10|23282|23270|23288|23276|23292|23280|23282|23270|15
1758202400000|2025-09-18 13:33:20|23289.5|23277.5|23301.5|23289.5|23301.5|23289.5|23289.2|23277.2|5
1758202410000|2025-09-18 13:33:30|23302.7|23290.7|23304|23292|23309|23297|23302|23290|6
1758202420000|2025-09-18 13:33:40|23303|23291|23313.2|23301.2|23315.5|23303.5|23302|23290|15
1758202430000|2025-09-18 13:33:50|23312.2|23300.2|23302|23290|23312.2|23300.2|23301|23289|8
1758202440000|2025-09-18 13:34:00|23302.2|23290.2|23292.7|23280.7|23302.2|23290.2|23291.7|23279.7|16
1758202450000|2025-09-18 13:34:10|23291.7|23279.7|23285|23273|23294|23282|23285|23273|32
1758202460000|2025-09-18 13:34:20|23287.2|23275.2|23295.5|23283.5|23295.5|23283.5|23285.7|23273.7|20
1758202470000|2025-09-18 13:34:30|23296.5|23284.5|23297|23285|23298|23286|23296.5|23284.5|3
1758202480000|2025-09-18 13:34:40|23298|23286|23293|23281|23298|23286|23291|23279|3
1758202490000|2025-09-18 13:34:50|23294.2|23282.2|23322.5|23310.5|23323.5|23311.5|23291.7|23279.7|14
1758202500000|2025-09-18 13:35:00|23321.5|23309.5|23316.5|23304.5|23324.7|23312.7|23316.5|23304.5|6
1758202510000|2025-09-18 13:35:10|23316.2|23304.2|23294|23282|23318.7|23306.7|23291.7|23279.7|10
1758202520000|2025-09-18 13:35:20|23294.5|23282.5|23283|23271|23296.7|23284.7|23283|23271|24
1758202530000|2025-09-18 13:35:30|23281.7|23269.7|23295.7|23283.7|23295.7|23283.7|23281.7|23269.7|27
1758202540000|2025-09-18 13:35:40|23296.7|23284.7|23297|23285|23300.7|23288.7|23294.5|23282.5|5
1758202550000|2025-09-18 13:35:50|23296.7|23284.7|23287.7|23275.7|23297|23285|23286.5|23274.5|7
1758202560000|2025-09-18 13:36:00|23286.5|23274.5|23278|23266|23286.7|23274.7|23277.7|23265.7|21
1758202570000|2025-09-18 13:36:10|23275.5|23263.5|23275.5|23263.5|23275.5|23263.5|23274.2|23262.2|1
1758202580000|2025-09-18 13:36:20|23276.5|23264.5|23286.5|23274.5|23286.5|23274.5|23276.5|23264.5|62
1758202590000|2025-09-18 13:36:30|23286.2|23274.2|23296|23284|23296|23284|23286.2|23274.2|25
1758202600000|2025-09-18 13:36:40|23293.5|23281.5|23288.5|23276.5|23294.7|23282.7|23288.5|23276.5|5
1758202610000|2025-09-18 13:36:50|23288.7|23276.7|23282.5|23270.5|23293.5|23281.5|23282.5|23270.5|6
1758202620000|2025-09-18 13:37:00|23282.2|23270.2|23285|23273|23286.5|23274.5|23278.7|23266.7|9
1758202630000|2025-09-18 13:37:10|23286|23274|23287.5|23275.5|23291.2|23279.2|23286|23274|7
1758202640000|2025-09-18 13:37:20|23287.3|23275.3|23308.7|23296.7|23308.7|23296.7|23286|23274|53
1758202650000|2025-09-18 13:37:30|23311|23299|23307.5|23295.5|23314.8|23302.8|23307.5|23295.5|5
1758202660000|2025-09-18 13:37:40|23309|23297|23306.2|23294.2|23312.3|23300.3|23304|23292|9
1758202670000|2025-09-18 13:37:50|23308.5|23296.5|23290.2|23278.2|23308.5|23296.5|23286.5|23274.5|8
1758202680000|2025-09-18 13:38:00|23291|23279|23301|23289|23301|23289|23290|23278|4
1758202690000|2025-09-18 13:38:10|23301.2|23289.2|23294|23282|23302.5|23290.5|23294|23282|8
1758202700000|2025-09-18 13:38:20|23293.5|23281.5|23287.5|23275.5|23293.5|23281.5|23287.5|23275.5|0
1758202710000|2025-09-18 13:38:30|23288.7|23276.7|23279.2|23267.2|23288.7|23276.7|23279.2|23267.2|13
1758202720000|2025-09-18 13:38:40|23280.2|23268.2|23274.2|23262.2|23281.2|23269.2|23273|23261|8
1758202730000|2025-09-18 13:38:50|23275.2|23263.2|23274|23262|23279|23267|23273.8|23261.8|14
1758202740000|2025-09-18 13:39:00|23271.7|23259.7|23269|23257|23275|23263|23268.8|23256.8|5
1758202750000|2025-09-18 13:39:10|23267.7|23255.7|23266.5|23254.5|23269.2|23257.2|23264|23252|19
1758202760000|2025-09-18 13:39:20|23266|23254|23274|23262|23274|23262|23266|23254|13
1758202770000|2025-09-18 13:39:30|23272|23260|23277.7|23265.7|23277.7|23265.7|23272|23260|3
1758202780000|2025-09-18 13:39:40|23278.8|23266.8|23274.2|23262.2|23282.7|23270.7|23274.2|23262.2|11
1758202790000|2025-09-18 13:39:50|23275.2|23263.2|23260.5|23248.5|23275.2|23263.2|23259.5|23247.5|11
1758202800000|2025-09-18 13:40:00|23258.2|23246.2|23272|23260|23273|23261|23258.2|23246.2|6
1758202810000|2025-09-18 13:40:10|23270.7|23258.7|23236.5|23224.5|23271.7|23259.7|23236.5|23224.5|20
1758202820000|2025-09-18 13:40:20|23236.7|23224.7|23224|23212|23237|23225|23224|23212|22
1758202830000|2025-09-18 13:40:30|23223.8|23211.8|23216.5|23204.5|23223.8|23211.8|23208.5|23196.5|36
1758202840000|2025-09-18 13:40:40|23217.7|23205.7|23225.5|23213.5|23226.5|23214.5|23216.7|23204.7|25
1758202850000|2025-09-18 13:40:50|23226.3|23214.3|23242.3|23230.3|23245.3|23233.3|23226|23214|32
1758202860000|2025-09-18 13:41:00|23243.3|23231.3|23264.5|23252.5|23264.5|23252.5|23240.5|23228.5|22
1758202870000|2025-09-18 13:41:10|23265.5|23253.5|23260.5|23248.5|23265.8|23253.8|23259.3|23247.3|6
1758202880000|2025-09-18 13:41:20|23262|23250|23243.5|23231.5|23262|23250|23243.5|23231.5|8
1758202890000|2025-09-18 13:41:30|23244.5|23232.5|23238|23226|23244.5|23232.5|23237.3|23225.3|7
1758202900000|2025-09-18 13:41:40|23234.3|23222.3|23235.8|23223.8|23237|23225|23233.3|23221.3|2
1758202910000|2025-09-18 13:41:50|23235.5|23223.5|23238|23226|23241.3|23229.3|23233.3|23221.3|18
1758202920000|2025-09-18 13:42:00|23238.5|23226.5|23242|23230|23245.8|23233.8|23238|23226|7
1758202930000|2025-09-18 13:42:10|23240.8|23228.8|23238|23226|23243|23231|23238|23226|7
1758202940000|2025-09-18 13:42:20|23237|23225|23241|23229|23243.3|23231.3|23235.8|23223.8|3
1758202950000|2025-09-18 13:42:30|23240.8|23228.8|23242.3|23230.3|23243.3|23231.3|23240.8|23228.8|4
1758202960000|2025-09-18 13:42:40|23243|23231|23245.5|23233.5|23245.8|23233.8|23242|23230|5
1758202970000|2025-09-18 13:42:50|23245.8|23233.8|23248.3|23236.3|23248.3|23236.3|23244.3|23232.3|9
1758202980000|2025-09-18 13:43:00|23244.8|23232.8|23241|23229|23246|23234|23238.8|23226.8|8
1758202990000|2025-09-18 13:43:10|23241.3|23229.3|23241|23229|23241.3|23229.3|23239.8|23227.8|1
1758203000000|2025-09-18 13:43:20|23238.8|23226.8|23232.3|23220.3|23238.8|23226.8|23231.3|23219.3|2
1758203010000|2025-09-18 13:43:30|23231.3|23219.3|23236.5|23224.5|23236.5|23224.5|23231.3|23219.3|5
1758203020000|2025-09-18 13:43:40|23236.3|23224.3|23239|23227|23241|23229|23235|23223|1
1758203030000|2025-09-18 13:43:50|23241|23229|23246|23234|23248.8|23236.8|23241|23229|6
1758203040000|2025-09-18 13:44:00|23247.5|23235.5|23246|23234|23247.5|23235.5|23246|23234|5
1758203050000|2025-09-18 13:44:10|23244.8|23232.8|23248.5|23236.5|23248.5|23236.5|23243.5|23231.5|11
1758203060000|2025-09-18 13:44:20|23247.5|23235.5|23237.5|23225.5|23248.5|23236.5|23237.5|23225.5|5
1758203070000|2025-09-18 13:44:30|23237|23225|23242.3|23230.3|23242.3|23230.3|23235|23223|2
1758203080000|2025-09-18 13:44:40|23243.5|23231.5|23237.5|23225.5|23243.5|23231.5|23236.5|23224.5|3
1758203090000|2025-09-18 13:44:50|23241.5|23229.5|23236.3|23224.3|23241.5|23229.5|23232.5|23220.5|5
1758203100000|2025-09-18 13:45:00|23235.3|23223.3|23212.5|23200.5|23235.3|23223.3|23208.8|23196.8|34
1758203110000|2025-09-18 13:45:10|23211.3|23199.3|23215.3|23203.3|23216|23204|23209|23197|4
1758203120000|2025-09-18 13:45:20|23212.5|23200.5|23211.3|23199.3|23213.8|23201.8|23207.3|23195.3|7
1758203130000|2025-09-18 13:45:30|23210|23198|23201|23189|23210|23198|23201|23189|10
1758203140000|2025-09-18 13:45:40|23199|23187|23203.5|23191.5|23203.8|23191.8|23197.8|23185.8|9
1758203150000|2025-09-18 13:45:50|23204|23192|23200|23188|23206|23194|23200|23188|2
1758203160000|2025-09-18 13:46:00|23199.8|23187.8|23183.8|23171.8|23199.8|23187.8|23183.5|23171.5|47
1758203170000|2025-09-18 13:46:10|23182.8|23170.8|23178|23166|23182.8|23170.8|23176.8|23164.8|5
1758203180000|2025-09-18 13:46:20|23179.3|23167.3|23183|23171|23183|23171|23178.3|23166.3|9
1758203190000|2025-09-18 13:46:30|23178|23166|23175.8|23163.8|23179.5|23167.5|23174.5|23162.5|11
1758203200000|2025-09-18 13:46:40|23177.8|23165.8|23184|23172|23184|23172|23177.8|23165.8|6
1758203210000|2025-09-18 13:46:50|23186|23174|23189|23177|23189|23177|23186|23174|1
1758203220000|2025-09-18 13:47:00|23185|23173|23185|23173|23186.5|23174.5|23185|23173|6
1758203230000|2025-09-18 13:47:10|23184|23172|23176.3|23164.3|23184|23172|23176|23164|11
1758203240000|2025-09-18 13:47:20|23175|23163|23172|23160|23176.5|23164.5|23171.5|23159.5|4
1758203250000|2025-09-18 13:47:30|23171.8|23159.8|23166.5|23154.5|23171.8|23159.8|23161.8|23149.8|4
1758203260000|2025-09-18 13:47:40|23162.5|23150.5|23160.5|23148.5|23165|23153|23159.3|23147.3|18
1758203270000|2025-09-18 13:47:50|23159.3|23147.3|23150.3|23138.3|23162|23150|23150.3|23138.3|72
1758203280000|2025-09-18 13:48:00|23148|23136|23149|23137|23149.3|23137.3|23146.8|23134.8|11
1758203290000|2025-09-18 13:48:10|23151.8|23139.8|23154|23142|23155.8|23143.8|23151.8|23139.8|16
1758203300000|2025-09-18 13:48:20|23153.8|23141.8|23150.3|23138.3|23154.3|23142.3|23150.3|23138.3|8
1758203310000|2025-09-18 13:48:30|23150.5|23138.5|23150.5|23138.5|23151.8|23139.8|23149.3|23137.3|0
1758203320000|2025-09-18 13:48:40|23151.5|23139.5|23151.8|23139.8|23151.8|23139.8|23144.5|23132.5|7
1758203330000|2025-09-18 13:48:50|23151.5|23139.5|23144.8|23132.8|23155.8|23143.8|23143.5|23131.5|33
1758203340000|2025-09-18 13:49:00|23145.2|23133.2|23144.8|23132.8|23149.8|23137.8|23144.8|23132.8|39
1758203350000|2025-09-18 13:49:10|23147.3|23135.3|23148.5|23136.5|23149.5|23137.5|23147.3|23135.3|9
1758203360000|2025-09-18 13:49:20|23149.8|23137.8|23149.5|23137.5|23152.3|23140.3|23148.3|23136.3|15
1758203370000|2025-09-18 13:49:30|23148.5|23136.5|23143.3|23131.3|23148.5|23136.5|23143.3|23131.3|9
1758203380000|2025-09-18 13:49:40|23142.3|23130.3|23139.5|23127.5|23142.3|23130.3|23138.5|23126.5|10
1758203390000|2025-09-18 13:49:50|23139.8|23127.8|23143.5|23131.5|23143.5|23131.5|23132|23120|20
1758203400000|2025-09-18 13:50:00|23142.5|23130.5|23137.3|23125.3|23145|23133|23136|23124|17
1758203410000|2025-09-18 13:50:10|23137|23125|23142.3|23130.3|23142.3|23130.3|23133.5|23121.5|8
1758203420000|2025-09-18 13:50:20|23139.3|23127.3|23139|23127|23139.8|23127.8|23139|23127|19
1758203430000|2025-09-18 13:50:30|23139.8|23127.8|23129|23117|23139.8|23127.8|23128.8|23116.8|10
1758203440000|2025-09-18 13:50:40|23120.5|23108.5|23112.8|23100.8|23120.5|23108.5|23108|23096|39
1758203450000|2025-09-18 13:50:50|23110.3|23098.3|23106.8|23094.8|23110.3|23098.3|23099|23087|30
1758203460000|2025-09-18 13:51:00|23101.5|23089.5|23095.8|23083.8|23103|23091|23095.8|23083.8|27
1758203470000|2025-09-18 13:51:10|23094.3|23082.3|23099.3|23087.3|23099.3|23087.3|23093|23081|21
1758203480000|2025-09-18 13:51:20|23096|23084|23103.8|23091.8|23104|23092|23091.3|23079.3|11
1758203490000|2025-09-18 13:51:30|23105|23093|23097|23085|23105|23093|23096.8|23084.8|11
1758203500000|2025-09-18 13:51:40|23095.5|23083.5|23097|23085|23100.5|23088.5|23093.3|23081.3|10
1758203510000|2025-09-18 13:51:50|23096.5|23084.5|23099|23087|23113|23098.5|23096.5|23084.5|21
1758203520000|2025-09-18 13:52:00|23099.5|23087.5|23099.5|23087.5|23108|23096|23098|23086|23
1758203530000|2025-09-18 13:52:10|23097.5|23085.5|23095|23083|23105|23093|23095|23083|9
1758203540000|2025-09-18 13:52:20|23092.3|23080.3|23095|23083|23097.8|23085.8|23090|23074.7|31
1758203550000|2025-09-18 13:52:30|23093.8|23081.8|23110.5|23098.5|23112|23100|23093.8|23081.8|18
1758203560000|2025-09-18 13:52:40|23108.5|23096.5|23131.5|23119.5|23135.5|23123.5|23108|23096|71
1758203570000|2025-09-18 13:52:50|23130.5|23118.5|23132|23120|23138|23126|23129.3|23117.3|17
1758203580000|2025-09-18 13:53:00|23128.5|23116.5|23132|23120|23133|23121|23128.5|23116.5|26
1758203590000|2025-09-18 13:53:10|23130.5|23118.5|23130|23118|23132.5|23120.5|23129.8|23117.8|8
1758203600000|2025-09-18 13:53:20|23129.8|23117.8|23138.5|23126.5|23138.5|23126.5|23125|23113|8
1758203610000|2025-09-18 13:53:30|23143.5|23131.5|23144.5|23132.5|23146|23134|23139.5|23127.5|19
1758203620000|2025-09-18 13:53:40|23143.5|23131.5|23147|23135|23149.5|23137.5|23142.3|23130.3|12
1758203630000|2025-09-18 13:53:50|23146|23134|23137|23125|23146|23134|23137|23125|6
1758203640000|2025-09-18 13:54:00|23136|23124|23141|23129|23142|23130|23132.5|23120.5|3
1758203650000|2025-09-18 13:54:10|23142|23130|23136|23124|23142|23130|23136|23124|1
1758203660000|2025-09-18 13:54:20|23134.5|23122.5|23133.5|23121.5|23135.8|23123.8|23133.5|23121.5|0
1758203670000|2025-09-18 13:54:30|23133.3|23121.3|23140.5|23128.5|23142|23130|23132|23120|14
1758203680000|2025-09-18 13:54:40|23139.5|23127.5|23136.8|23124.8|23139.5|23127.5|23136.8|23124.8|1
1758203690000|2025-09-18 13:54:50|23136.5|23124.5|23129.5|23117.5|23136.5|23124.5|23126.8|23114.8|6
1758203700000|2025-09-18 13:55:00|23129|23117|23137|23125|23138|23126|23129|23117|2
1758203710000|2025-09-18 13:55:10|23135.8|23123.8|23137.8|23125.8|23137.8|23125.8|23135.5|23123.5|3
1758203720000|2025-09-18 13:55:20|23139.3|23127.3|23149|23137|23149|23137|23139.3|23127.3|7
1758203730000|2025-09-18 13:55:30|23149.3|23137.3|23150.5|23138.5|23152.8|23140.8|23146.8|23134.8|7
1758203740000|2025-09-18 13:55:40|23151.5|23139.5|23145.3|23133.3|23152.8|23140.8|23145.3|23133.3|3
1758203750000|2025-09-18 13:55:50|23144.3|23132.3|23150.5|23138.5|23150.5|23138.5|23144.3|23132.3|7
1758203760000|2025-09-18 13:56:00|23149.3|23137.3|23139|23127|23149.3|23137.3|23139|23127|7
1758203770000|2025-09-18 13:56:10|23145|23133|23145|23133|23149|23137|23143.5|23131.5|34
1758203780000|2025-09-18 13:56:20|23144.8|23132.8|23146.3|23134.3|23147.3|23135.3|23143.8|23131.8|5
1758203790000|2025-09-18 13:56:30|23146.5|23134.5|23148.5|23136.5|23153.8|23141.8|23146.5|23134.5|7
1758203800000|2025-09-18 13:56:40|23149.5|23137.5|23167.5|23155.5|23167.5|23155.5|23149.5|23137.5|11
1758203810000|2025-09-18 13:56:50|23168|23156|23172.8|23160.8|23176.5|23164.5|23168|23156|48
1758203820000|2025-09-18 13:57:00|23171.8|23159.8|23172.5|23160.5|23173.5|23161.5|23166|23154|21
1758203830000|2025-09-18 13:57:10|23170.3|23158.3|23171|23159|23173.8|23161.8|23170.3|23158.3|3
1758203840000|2025-09-18 13:57:20|23170|23158|23163.8|23151.8|23170|23158|23161|23149|11
1758203850000|2025-09-18 13:57:30|23163.3|23151.3|23155.8|23143.8|23165.8|23153.8|23155|23143|29
1758203860000|2025-09-18 13:57:40|23155.5|23143.5|23157.3|23145.3|23157.3|23145.3|23149.8|23137.8|3
1758203870000|2025-09-18 13:57:50|23158.3|23146.3|23157|23145|23158.3|23146.3|23157|23145|1
1758203880000|2025-09-18 13:58:00|23156|23144|23162|23150|23163.3|23151.3|23154.5|23142.5|10
1758203890000|2025-09-18 13:58:10|23160.8|23148.8|23163.3|23151.3|23165.1|23153.1|23157|23145|46
1758203900000|2025-09-18 13:58:20|23164.3|23152.3|23165.8|23153.8|23169.5|23157.5|23163|23151|10
1758203910000|2025-09-18 13:58:30|23169.3|23157.3|23165.8|23153.8|23169.3|23157.3|23164.8|23152.8|10
1758203920000|2025-09-18 13:58:40|23166.8|23154.8|23170.8|23158.8|23170.8|23158.8|23164.8|23152.8|18
1758203930000|2025-09-18 13:58:50|23169.8|23157.8|23163.3|23151.3|23170.8|23158.8|23163.3|23151.3|44
1758203940000|2025-09-18 13:59:00|||||||||1
1758203950000|2025-09-18 13:59:10|23163.5|23151.5|23170.6|23158.6|23173.1|23161.1|23163.5|23151.5|6
1758203960000|2025-09-18 13:59:20|23171.3|23159.3|23183.1|23171.1|23184.5|23172.5|23171.3|23159.3|18
1758203970000|2025-09-18 13:59:30|23183.3|23171.3|23183.3|23171.3|23183.3|23171.3|23183.3|23171.3|2
1758203980000|2025-09-18 13:59:40|23183.1|23171.1|23177.8|23165.8|23183.3|23171.3|23177.8|23165.8|24
1758203990000|2025-09-18 13:59:50|23178.1|23166.1|23176.6|23164.6|23178.1|23166.1|23174.1|23162.1|9
1758204000000|2025-09-18 14:00:00|23175.6|23163.6|23180.3|23168.3|23180.3|23168.3|23172.6|23160.6|6
1758204010000|2025-09-18 14:00:10|23185.1|23173.1|23185.1|23173.1|23185.1|23173.1|23182.6|23170.6|2
1758204020000|2025-09-18 14:00:20|23182.6|23170.6|23170.3|23158.3|23183.8|23171.8|23170.3|23158.3|3
1758204030000|2025-09-18 14:00:30|23172.6|23160.6|23180.1|23168.1|23180.1|23168.1|23171.6|23159.6|10
1758204040000|2025-09-18 14:00:40|23180.3|23168.3|23198.1|23186.1|23199.1|23187.1|23180.3|23168.3|25
1758204050000|2025-09-18 14:00:50|23199.1|23187.1|23188.8|23176.8|23202.8|23190.8|23188.8|23176.8|44
1758204060000|2025-09-18 14:01:00|23189.6|23177.6|23194.6|23182.6|23196.1|23184.1|23186.1|23174.1|29
1758204070000|2025-09-18 14:01:10|23192.1|23180.1|23192.6|23180.6|23193.6|23181.6|23191.1|23179.1|2
1758204080000|2025-09-18 14:01:20|23194.6|23182.6|23185.1|23173.1|23195.8|23183.8|23185.1|23173.1|3
1758204090000|2025-09-18 14:01:30|23190.1|23178.1|23200.1|23188.1|23200.1|23188.1|23190.1|23178.1|7
1758204100000|2025-09-18 14:01:40|23201.3|23189.3|23209.8|23197.8|23213.6|23201.6|23201.3|23189.3|49
1758204110000|2025-09-18 14:01:50|23211.8|23199.8|23206.1|23194.1|23212.6|23200.6|23203.8|23191.8|12
1758204120000|2025-09-18 14:02:00|23207.1|23195.1|23209.6|23197.6|23214.8|23202.8|23204.6|23192.6|14
1758204130000|2025-09-18 14:02:10|23209.8|23197.8|23189.8|23177.8|23212.1|23200.1|23189.8|23177.8|10
1758204140000|2025-09-18 14:02:20|23189.6|23177.6|23189.6|23177.6|23194.6|23182.6|23187.1|23175.1|10
1758204150000|2025-09-18 14:02:30|23188.6|23176.6|23187.1|23175.1|23198.6|23186.6|23187.1|23175.1|11
1758204160000|2025-09-18 14:02:40|23188.3|23176.3|23186.8|23174.8|23188.6|23176.6|23183.6|23171.6|14
1758204170000|2025-09-18 14:02:50|23184.8|23172.8|23192.1|23180.1|23193.6|23181.6|23184.6|23172.6|4
1758204180000|2025-09-18 14:03:00|23193.3|23181.3|23182.6|23170.6|23194.8|23182.8|23182.6|23170.6|131
1758204190000|2025-09-18 14:03:10|23183.8|23171.8|23183.8|23171.8|23188.8|23176.8|23183.6|23171.6|7
1758204200000|2025-09-18 14:03:20|23185.8|23173.8|23186.3|23174.3|23188.8|23176.8|23182.6|23170.6|12
1758204210000|2025-09-18 14:03:30|23187.6|23175.6|23189.3|23177.3|23190.6|23178.6|23184.8|23172.8|201
1758204220000|2025-09-18 14:03:40|23189.1|23177.1|23193.1|23181.1|23193.1|23181.1|23189.1|23177.1|4
1758204230000|2025-09-18 14:03:50|23193.3|23181.3|23195.6|23183.6|23195.6|23183.6|23193.1|23181.1|4
1758204240000|2025-09-18 14:04:00|23196.8|23184.8|23198.3|23186.3|23198.3|23186.3|23191.8|23179.8|8
1758204250000|2025-09-18 14:04:10|23203.1|23191.1|23200.8|23188.8|23203.1|23191.1|23198.1|23186.1|6
1758204260000|2025-09-18 14:04:20|23200.6|23188.6|23205.8|23193.8|23205.8|23193.8|23200.6|23188.6|10
1758204270000|2025-09-18 14:04:30|23204.8|23192.8|23213.6|23201.6|23213.6|23201.6|23204.8|23192.8|13
1758204280000|2025-09-18 14:04:40|23213.8|23201.8|23235.6|23223.6|23235.6|23223.6|23213.8|23201.8|18
1758204290000|2025-09-18 14:04:50|23240.8|23228.8|23249.6|23237.6|23249.6|23237.6|23240.8|23228.8|54
1758204300000|2025-09-18 14:05:00|23251.3|23239.3|23269.6|23257.6|23270.6|23258.6|23250.8|23238.8|40
1758204310000|2025-09-18 14:05:10|23270.6|23258.6|23267.6|23255.6|23270.6|23258.6|23264.1|23252.1|7
1758204320000|2025-09-18 14:05:20|23267.9|23255.9|23274.1|23262.1|23275.6|23263.6|23267.6|23255.6|11
1758204330000|2025-09-18 14:05:30|23268.3|23256.3|23250.1|23238.1|23268.3|23256.3|23250.1|23238.1|134
1758204340000|2025-09-18 14:05:40|23250.4|23238.4|23251.6|23239.6|23252.9|23240.9|23249.4|23237.4|4
1758204350000|2025-09-18 14:05:50|23250.4|23238.4|23246.6|23234.6|23251.4|23239.4|23246.1|23234.1|5
1758204360000|2025-09-18 14:06:00|23246.4|23234.4|23231.6|23219.6|23246.4|23234.4|23229.1|23217.1|4
1758204370000|2025-09-18 14:06:10|23228.1|23216.1|23229.6|23217.6|23231.4|23219.4|23224.9|23212.9|102
1758204380000|2025-09-18 14:06:20|23232.6|23220.6|23237.9|23225.9|23239.6|23227.6|23232.6|23220.6|54
1758204390000|2025-09-18 14:06:30|23237.6|23225.6|23240.6|23228.6|23244.1|23232.1|23236.4|23224.4|3
1758204400000|2025-09-18 14:06:40|23241.4|23229.4|23245.4|23233.4|23245.4|23233.4|23240.1|23228.1|2
1758204410000|2025-09-18 14:06:50|23246.4|23234.4|23256.6|23244.6|23258.1|23246.1|23245.1|23233.1|14
1758204420000|2025-09-18 14:07:00|23256.1|23244.1|23255.1|23243.1|23256.4|23244.4|23255.1|23243.1|1
1758204430000|2025-09-18 14:07:10|23254.4|23242.4|23249.6|23237.6|23254.4|23242.4|23248.9|23236.9|1
1758204440000|2025-09-18 14:07:20|23247.6|23235.6|23247.6|23235.6|23247.6|23235.6|23247.6|23235.6|1
1758204450000|2025-09-18 14:07:30|23245.6|23233.6|23235.6|23223.6|23245.6|23233.6|23235.6|23223.6|9
1758204460000|2025-09-18 14:07:40|23236.6|23224.6|23245.4|23233.4|23245.4|23233.4|23235.6|23223.6|3
1758204470000|2025-09-18 14:07:50|23246.6|23234.6|23250.1|23238.1|23250.1|23238.1|23246.6|23234.6|4
1758204480000|2025-09-18 14:08:00|23250.4|23238.4|23252.6|23240.6|23259.1|23247.1|23250.4|23238.4|8
1758204490000|2025-09-18 14:08:10|23251.6|23239.6|23256.6|23244.6|23257.9|23245.9|23249.4|23237.4|5
1758204500000|2025-09-18 14:08:20|23255.6|23243.6|23255.6|23243.6|23256.6|23244.6|23255.6|23243.6|17
1758204510000|2025-09-18 14:08:30|23261.9|23249.9|23273.1|23261.1|23273.1|23261.1|23261.9|23249.9|17
1758204520000|2025-09-18 14:08:40|23274.1|23262.1|23272.1|23260.1|23276.9|23264.9|23269.6|23257.6|2
1758204530000|2025-09-18 14:08:50|23274.1|23262.1|23275.1|23263.1|23280.1|23268.1|23270.1|23258.1|20
1758204540000|2025-09-18 14:09:00|23272.6|23260.6|23280.1|23268.1|23280.1|23268.1|23271.6|23259.6|8
1758204550000|2025-09-18 14:09:10|23277.9|23265.9|23276.6|23264.6|23280.4|23268.4|23275.1|23263.1|2
1758204560000|2025-09-18 14:09:20|23275.1|23263.1|23280.1|23268.1|23280.4|23268.4|23275.1|23263.1|4
1758204570000|2025-09-18 14:09:30|23281.1|23269.1|23285.4|23273.4|23285.6|23273.6|23281.1|23269.1|14
1758204580000|2025-09-18 14:09:40|23284.4|23272.4|23289.6|23277.6|23291.6|23279.6|23284.4|23272.4|22
1758204590000|2025-09-18 14:09:50|23291.6|23279.6|23295.4|23283.4|23296.4|23284.4|23289.1|23277.1|8
1758204600000|2025-09-18 14:10:00|23295.9|23283.9|23289.4|23277.4|23296.9|23284.9|23287.9|23275.9|6
1758204610000|2025-09-18 14:10:10|23290.4|23278.4|23289.1|23277.1|23290.4|23278.4|23287.9|23275.9|0
1758204620000|2025-09-18 14:10:20|23289.4|23277.4|23289.1|23277.1|23290.4|23278.4|23289.1|23277.1|2
1758204630000|2025-09-18 14:10:30|23290.6|23278.6|23304.9|23292.9|23304.9|23292.9|23290.6|23278.6|107
1758204640000|2025-09-18 14:10:40|23305.1|23293.1|23301.6|23289.6|23307.6|23295.6|23301.1|23289.1|4
1758204650000|2025-09-18 14:10:50|23300.1|23288.1|23289.1|23277.1|23302.6|23290.6|23289.1|23277.1|15
1758204660000|2025-09-18 14:11:00|23290.1|23278.1|23298.1|23286.1|23298.1|23286.1|23289.1|23277.1|3
1758204670000|2025-09-18 14:11:10|23297.6|23285.6|23295.1|23283.1|23297.6|23285.6|23295.1|23283.1|6
1758204680000|2025-09-18 14:11:20|23296.6|23284.6|23300.1|23288.1|23300.1|23288.1|23295.1|23283.1|11
1758204690000|2025-09-18 14:11:30|23300.6|23288.6|23302.9|23290.9|23302.9|23290.9|23300.6|23288.6|0
1758204700000|2025-09-18 14:11:40|23305.6|23293.6|23302.6|23290.6|23307.6|23295.6|23302.6|23290.6|9
1758204710000|2025-09-18 14:11:50|23302.4|23290.4|23300.1|23288.1|23302.9|23290.9|23298.6|23286.6|3
1758204720000|2025-09-18 14:12:00|23299.1|23287.1|23297.6|23285.6|23300.1|23288.1|23296.4|23284.4|12
1758204730000|2025-09-18 14:12:10|23303.9|23291.9|23303.9|23291.9|23303.9|23291.9|23303.9|23291.9|2
1758204740000|2025-09-18 14:12:20|23305.1|23293.1|23305.1|23293.1|23307.9|23295.9|23305.1|23293.1|4
1758204750000|2025-09-18 14:12:30|23306.4|23294.4|23307.6|23295.6|23307.6|23295.6|23304.1|23292.1|4
1758204760000|2025-09-18 14:12:40|23309.9|23297.9|23306.4|23294.4|23310.1|23298.1|23305.1|23293.1|1
1758204770000|2025-09-18 14:12:50|23305.1|23293.1|23305.1|23293.1|23307.6|23295.6|23305.1|23293.1|0
1758204780000|2025-09-18 14:13:00|23306.4|23294.4|23312.6|23300.6|23312.6|23300.6|23305.4|23293.4|2
1758204790000|2025-09-18 14:13:10|23311.6|23299.6|23312.6|23300.6|23312.6|23300.6|23311.6|23299.6|0
1758204800000|2025-09-18 14:13:20|23310.6|23298.6|23305.6|23293.6|23310.6|23298.6|23305.1|23293.1|4
1758204810000|2025-09-18 14:13:30|23305.1|23293.1|23309.4|23297.4|23309.4|23297.4|23303.9|23291.9|22
1758204820000|2025-09-18 14:13:40|||||||||3
1758204830000|2025-09-18 14:13:50|23307.4|23295.4|23303.1|23291.1|23307.4|23295.4|23303.1|23291.1|5
1758204840000|2025-09-18 14:14:00|23303.4|23291.4|23304.1|23292.1|23306.9|23294.9|23303.1|23291.1|16
1758204850000|2025-09-18 14:14:10|23300.6|23288.6|23293.4|23281.4|23300.6|23288.6|23290.9|23278.9|15
1758204860000|2025-09-18 14:14:20|23293.6|23281.6|23293.1|23281.1|23296.9|23284.9|23293.1|23281.1|12
1758204870000|2025-09-18 14:14:30|23292.1|23280.1|23296.1|23284.1|23296.1|23284.1|23292.1|23280.1|1
1758204880000|2025-09-18 14:14:40|23294.1|23282.1|23298.6|23286.6|23301.1|23289.1|23292.6|23280.6|4
1758204890000|2025-09-18 14:14:50|23296.4|23284.4|23298.6|23286.6|23298.6|23286.6|23296.1|23284.1|2
1758204900000|2025-09-18 14:15:00|23296.1|23284.1|23298.1|23286.1|23306.4|23294.4|23296.1|23284.1|8
1758204910000|2025-09-18 14:15:10|23299.4|23287.4|23299.6|23287.6|23300.6|23288.6|23298.1|23286.1|1
1758204920000|2025-09-18 14:15:20|23298.1|23286.1|23291.1|23279.1|23298.1|23286.1|23288.6|23276.6|13
1758204930000|2025-09-18 14:15:30|23290.9|23278.9|23289.9|23277.9|23290.9|23278.9|23289.9|23277.9|1
1758204940000|2025-09-18 14:15:40|23293.6|23281.6|23292.6|23280.6|23293.6|23281.6|23289.9|23277.9|8
1758204950000|2025-09-18 14:15:50|23291.4|23279.4|23297.4|23285.4|23298.6|23286.6|23291.4|23279.4|2
1758204960000|2025-09-18 14:16:00|23297.6|23285.6|23295.1|23283.1|23299.9|23287.9|23294.1|23282.1|4
1758204970000|2025-09-18 14:16:10|23293.9|23281.9|23296.1|23284.1|23296.1|23284.1|23293.9|23281.9|0
1758204980000|2025-09-18 14:16:20|23293.9|23281.9|23293.6|23281.6|23295.1|23283.1|23293.6|23281.6|1
1758205000000|2025-09-18 14:16:40|23293.4|23281.4|23289.9|23277.9|23293.6|23281.6|23289.9|23277.9|1
1758205010000|2025-09-18 14:16:50|23293.6|23281.6|23290.9|23278.9|23293.6|23281.6|23290.9|23278.9|3
1758205020000|2025-09-18 14:17:00|23289.9|23277.9|23290.4|23278.4|23290.4|23278.4|23287.6|23275.6|2
1758205030000|2025-09-18 14:17:10|23291.1|23279.1|23293.6|23281.6|23293.6|23281.6|23286.6|23274.6|7
1758205040000|2025-09-18 14:17:20|23293.9|23281.9|23296.1|23284.1|23296.4|23284.4|23293.9|23281.9|1
1758205050000|2025-09-18 14:17:30|23296.4|23284.4|23296.1|23284.1|23296.4|23284.4|23296.1|23284.1|1
1758205060000|2025-09-18 14:17:40|23295.1|23283.1|23297.6|23285.6|23298.6|23286.6|23295.1|23283.1|18
1758205070000|2025-09-18 14:17:50|23296.1|23284.1|23292.4|23280.4|23297.4|23285.4|23292.4|23280.4|1
1758205080000|2025-09-18 14:18:00|23291.4|23279.4|23293.6|23281.6|23293.9|23281.9|23291.4|23279.4|1
1758205090000|2025-09-18 14:18:10|23292.4|23280.4|23293.6|23281.6|23294.1|23282.1|23289.1|23277.1|5
1758205100000|2025-09-18 14:18:20|23292.9|23280.9|23291.4|23279.4|23295.1|23283.1|23290.1|23278.1|0
1758205110000|2025-09-18 14:18:30|23290.4|23278.4|23290.1|23278.1|23291.6|23279.6|23288.9|23276.9|1
1758205120000|2025-09-18 14:18:40|23289.1|23277.1|23287.6|23275.6|23290.4|23278.4|23286.6|23274.6|2
1758205130000|2025-09-18 14:18:50|23289.1|23277.1|23294.1|23282.1|23295.1|23283.1|23289.1|23277.1|4
1758205140000|2025-09-18 14:19:00|23295.1|23283.1|23294.1|23282.1|23295.1|23283.1|23293.9|23281.9|1
1758205150000|2025-09-18 14:19:10|23293.6|23281.6|23293.6|23281.6|23294.6|23282.6|23292.1|23280.1|3
1758205160000|2025-09-18 14:19:20|23294.6|23282.6|23293.6|23281.6|23294.6|23282.6|23293.4|23281.4|0
1758205170000|2025-09-18 14:19:30|23294.6|23282.6|23293.6|23281.6|23295.1|23283.1|23292.4|23280.4|16
1758205180000|2025-09-18 14:19:40|23292.6|23280.6|23292.4|23280.4|23293.6|23281.6|23292.4|23280.4|0
1758205190000|2025-09-18 14:19:50|23291.1|23279.1|23286.4|23274.4|23291.1|23279.1|23282.9|23270.9|12
1758205200000|2025-09-18 14:20:00|23287.6|23275.6|23296.1|23284.1|23297.4|23285.4|23287.6|23275.6|6
1758205210000|2025-09-18 14:20:10|23295.1|23283.1|23300.6|23288.6|23302.6|23290.6|23295.1|23283.1|2
1758205220000|2025-09-18 14:20:20|23300.9|23288.9|23306.9|23294.9|23311.1|23299.1|23300.6|23288.6|8
1758205230000|2025-09-18 14:20:30|23305.6|23293.6|23303.4|23291.4|23307.4|23295.4|23303.4|23291.4|1
1758205240000|2025-09-18 14:20:40|23300.6|23288.6|23297.1|23285.1|23300.6|23288.6|23297.1|23285.1|3
1758205250000|2025-09-18 14:20:50|23295.9|23283.9|23291.1|23279.1|23298.4|23286.4|23286.1|23274.1|26
1758205260000|2025-09-18 14:21:00|23290.9|23278.9|23286.1|23274.1|23290.9|23278.9|23286.1|23274.1|1
1758205270000|2025-09-18 14:21:10|23284.9|23272.9|23283.9|23271.9|23286.1|23274.1|23282.1|23270.1|13
1758205280000|2025-09-18 14:21:20|23285.9|23273.9|23294.6|23282.6|23294.6|23282.6|23285.9|23273.9|13
1758205290000|2025-09-18 14:21:30|23291.9|23279.9|23291.1|23279.1|23291.9|23279.9|23290.9|23278.9|1
1758205300000|2025-09-18 14:21:40|23290.9|23278.9|23288.4|23276.4|23290.9|23278.9|23288.1|23276.1|12
1758205310000|2025-09-18 14:21:50|23287.1|23275.1|23286.1|23274.1|23288.1|23276.1|23283.4|23271.4|32
1758205320000|2025-09-18 14:22:00|23288.1|23276.1|23293.6|23281.6|23293.6|23281.6|23286.1|23274.1|12
1758205330000|2025-09-18 14:22:10|23292.1|23280.1|23293.1|23281.1|23293.6|23281.6|23292.1|23280.1|0
1758205340000|2025-09-18 14:22:20|23292.1|23280.1|23290.6|23278.6|23292.1|23280.1|23289.6|23277.6|2
1758205350000|2025-09-18 14:22:30|23289.6|23277.6|23290.6|23278.6|23290.6|23278.6|23287.6|23275.6|2
1758205360000|2025-09-18 14:22:40|23289.6|23277.6|23288.1|23276.1|23290.6|23278.6|23288.1|23276.1|0
1758205370000|2025-09-18 14:22:50|23286.1|23274.1|23275.6|23263.6|23286.1|23274.1|23274.6|23262.6|12
1758205380000|2025-09-18 14:23:00|23278.4|23266.4|23284.6|23272.6|23284.6|23272.6|23278.4|23266.4|7
1758205390000|2025-09-18 14:23:10|23286.1|23274.1|23285.1|23273.1|23286.1|23274.1|23285.1|23273.1|53
1758205400000|2025-09-18 14:23:20|23287.1|23275.1|23285.6|23273.6|23287.4|23275.4|23285.6|23273.6|3
1758205410000|2025-09-18 14:23:30|23284.4|23272.4|23288.4|23276.4|23288.4|23276.4|23284.4|23272.4|0
1758205420000|2025-09-18 14:23:40|23288.1|23276.1|23285.6|23273.6|23288.1|23276.1|23285.6|23273.6|1
1758205430000|2025-09-18 14:23:50|23287.1|23275.1|23312.6|23300.6|23312.6|23300.6|23287.1|23275.1|21
1758205440000|2025-09-18 14:24:00|23312.9|23300.9|23313.7|23301.7|23314.7|23302.7|23311.2|23299.2|80
1758205450000|2025-09-18 14:24:10|23312.6|23300.6|23302.7|23290.7|23312.6|23300.6|23302.6|23290.6|6
1758205460000|2025-09-18 14:24:20|23302.2|23290.2|23302.7|23290.7|23302.7|23290.7|23299.9|23287.9|5
1758205470000|2025-09-18 14:24:30|23304.9|23292.9|23302.4|23290.4|23304.9|23292.9|23302.4|23290.4|3
1758205480000|2025-09-18 14:24:40|23300.4|23288.4|23299.9|23287.9|23302.4|23290.4|23299.9|23287.9|2
1758205490000|2025-09-18 14:24:50|23299.7|23287.7|23298.7|23286.7|23299.7|23287.7|23297.7|23285.7|1
1758205500000|2025-09-18 14:25:00|23297.7|23285.7|23294.7|23282.7|23300.2|23288.2|23291.4|23279.4|6
1758205510000|2025-09-18 14:25:10|23293.7|23281.7|23292.2|23280.2|23294.9|23282.9|23289.1|23277.1|19
1758205520000|2025-09-18 14:25:20|23291.2|23279.2|23292.4|23280.4|23292.4|23280.4|23289.7|23277.7|11
1758205530000|2025-09-18 14:25:30|23293.7|23281.7|23294.7|23282.7|23294.9|23282.9|23293.7|23281.7|23
1758205540000|2025-09-18 14:25:40|23293.7|23281.7|23286.2|23274.2|23293.7|23281.7|23286.2|23274.2|18
1758205550000|2025-09-18 14:25:50|23283.7|23271.7|23278.2|23266.2|23283.7|23271.7|23277.2|23265.2|10
1758205560000|2025-09-18 14:26:00|23276.9|23264.9|23279.2|23267.2|23279.4|23267.4|23276.9|23264.9|2
1758205570000|2025-09-18 14:26:10|23279.4|23267.4|23284.4|23272.4|23286.9|23274.9|23279.4|23267.4|6
1758205580000|2025-09-18 14:26:20|23284.2|23272.2|23284.7|23272.7|23284.7|23272.7|23274.4|23262.4|5
1758205590000|2025-09-18 14:26:30|23285.7|23273.7|23281.9|23269.9|23285.7|23273.7|23281.9|23269.9|2
1758205600000|2025-09-18 14:26:40|23280.4|23268.4|23280.4|23268.4|23280.4|23268.4|23275.9|23263.9|7
1758205610000|2025-09-18 14:26:50|23280.2|23268.2|23279.2|23267.2|23280.2|23268.2|23278.2|23266.2|2
1758205620000|2025-09-18 14:27:00|23279.4|23267.4|23286.9|23274.9|23287.9|23275.9|23279.4|23267.4|6
1758205630000|2025-09-18 14:27:10|23290.7|23278.7|23287.9|23275.9|23290.7|23278.7|23287.9|23275.9|4
1758205640000|2025-09-18 14:27:20|23281.7|23269.7|23281.9|23269.9|23281.9|23269.9|23281.7|23269.7|2
1758205650000|2025-09-18 14:27:30|23282.9|23270.9|23274.4|23262.4|23286.7|23274.7|23274.4|23262.4|4
1758205660000|2025-09-18 14:27:40|23277.2|23265.2|23274.2|23262.2|23278.2|23266.2|23274.2|23262.2|2
1758205670000|2025-09-18 14:27:50|23274.4|23262.4|23279.2|23267.2|23280.7|23268.7|23274.4|23262.4|2
1758205680000|2025-09-18 14:28:00|23279.4|23267.4|23280.4|23268.4|23281.7|23269.7|23279.2|23267.2|3
1758205690000|2025-09-18 14:28:10|23280.2|23268.2|23280.4|23268.4|23281.7|23269.7|23279.4|23267.4|2
1758205700000|2025-09-18 14:28:20|23281.4|23269.4|23278.2|23266.2|23281.7|23269.7|23276.7|23264.7|8
1758205710000|2025-09-18 14:28:30|23279.2|23267.2|23279.2|23267.2|23280.7|23268.7|23278.2|23266.2|1
1758205720000|2025-09-18 14:28:40|23277.9|23265.9|23280.7|23268.7|23280.7|23268.7|23276.7|23264.7|0
1758205730000|2025-09-18 14:28:50|23281.7|23269.7|23281.7|23269.7|23281.7|23269.7|23280.7|23268.7|6
1758205740000|2025-09-18 14:29:00|23281.4|23269.4|23278.7|23266.7|23281.4|23269.4|23272.9|23260.9|3
1758205750000|2025-09-18 14:29:10|23280.7|23268.7|23284.7|23272.7|23284.7|23272.7|23280.7|23268.7|0
1758205760000|2025-09-18 14:29:20|23285.7|23273.7|23285.7|23273.7|23285.7|23273.7|23285.7|23273.7|1
1758205770000|2025-09-18 14:29:30|23284.2|23272.2|23278.2|23266.2|23284.2|23272.2|23278.2|23266.2|11
1758205780000|2025-09-18 14:29:40|23279.2|23267.2|23279.4|23267.4|23279.4|23267.4|23279.2|23267.2|0
1758205790000|2025-09-18 14:29:50|23278.2|23266.2|23274.2|23262.2|23278.2|23266.2|23274.2|23262.2|1
1758205800000|2025-09-18 14:30:00|23273.2|23261.2|23279.4|23267.4|23279.4|23267.4|23273.2|23261.2|0
1758205810000|2025-09-18 14:30:10|23283.2|23271.2|23283.2|23271.2|23285.9|23273.9|23283.2|23271.2|4
1758205830000|2025-09-18 14:30:30|23282.2|23270.2|23280.7|23268.7|23283.2|23271.2|23277.9|23265.9|2
1758205840000|2025-09-18 14:30:40|23280.2|23268.2|23288.2|23276.2|23288.2|23276.2|23279.2|23267.2|3
1758205850000|2025-09-18 14:30:50|23287.2|23275.2|23284.7|23272.7|23288.2|23276.2|23284.2|23272.2|1
1758205860000|2025-09-18 14:31:00|23285.7|23273.7|23284.7|23272.7|23287.7|23275.7|23283.4|23271.4|6
1758205870000|2025-09-18 14:31:10|23283.7|23271.7|23278.4|23266.4|23283.7|23271.7|23277.2|23265.2|1
1758205880000|2025-09-18 14:31:20|23279.2|23267.2|23278.2|23266.2|23279.7|23267.7|23277.2|23265.2|1
1758205890000|2025-09-18 14:31:30|23277.2|23265.2|23274.7|23262.7|23277.2|23265.2|23274.7|23262.7|0
1758205900000|2025-09-18 14:31:40|23275.7|23263.7|23278.2|23266.2|23279.2|23267.2|23273.2|23261.2|10
1758205910000|2025-09-18 14:31:50|23279.2|23267.2|23276.9|23264.9|23279.4|23267.4|23276.7|23264.7|1
1758205920000|2025-09-18 14:32:00|23276.7|23264.7|23265.9|23253.9|23276.7|23264.7|23265.9|23253.9|16
1758205930000|2025-09-18 14:32:10|23267.9|23255.9|23269.2|23257.2|23269.4|23257.4|23267.2|23255.2|3
1758205940000|2025-09-18 14:32:20|23266.9|23254.9|23258.2|23246.2|23266.9|23254.9|23257.9|23245.9|2
1758205950000|2025-09-18 14:32:30|23257.9|23245.9|23259.2|23247.2|23259.7|23247.7|23255.4|23243.4|4
1758205960000|2025-09-18 14:32:40|23259.4|23247.4|23256.9|23244.9|23259.7|23247.7|23256.9|23244.9|0
1758205970000|2025-09-18 14:32:50|23258.2|23246.2|23256.9|23244.9|23258.2|23246.2|23256.7|23244.7|5
1758205980000|2025-09-18 14:33:00|23256.7|23244.7|23259.2|23247.2|23259.2|23247.2|23255.7|23243.7|31
1758205990000|2025-09-18 14:33:10|23259.4|23247.4|23263.2|23251.2|23264.9|23252.9|23259.4|23247.4|81
1758206000000|2025-09-18 14:33:20|23263.4|23251.4|23263.2|23251.2|23263.4|23251.4|23263.2|23251.2|4
1758206010000|2025-09-18 14:33:30|23262.2|23250.2|23258.2|23246.2|23263.2|23251.2|23253.2|23241.2|3
1758206020000|2025-09-18 14:33:40|23258.4|23246.4|23258.2|23246.2|23259.2|23247.2|23258.2|23246.2|13
1758206030000|2025-09-18 14:33:50|23258.5|23246.5|23262|23250|23262|23250|23258.2|23246.2|5
1758206040000|2025-09-18 14:34:00|23262.2|23250.2|23272.2|23260.2|23272.2|23260.2|23261.2|23249.2|2
1758206050000|2025-09-18 14:34:10|23271.7|23259.7|23268.2|23256.2|23273.5|23261.5|23268.2|23256.2|6
1758206060000|2025-09-18 14:34:20|23272.2|23260.2|23272.2|23260.2|23272.2|23260.2|23272.2|23260.2|2
1758206070000|2025-09-18 14:34:30|23271.2|23259.2|23273.2|23261.2|23273.5|23261.5|23271.2|23259.2|2
1758206090000|2025-09-18 14:34:50|23275.2|23263.2|23277|23265|23277|23265|23273.2|23261.2|13
1758206100000|2025-09-18 14:35:00|23278|23266|23278|23266|23279.2|23267.2|23278|23266|1
1758206110000|2025-09-18 14:35:10|23280.7|23268.7|23283.2|23271.2|23283.2|23271.2|23280.5|23268.5|3
1758206120000|2025-09-18 14:35:20|23283.5|23271.5|23283.2|23271.2|23283.5|23271.5|23283.2|23271.2|0
1758206130000|2025-09-18 14:35:30|23284.5|23272.5|23278.5|23266.5|23284.5|23272.5|23277|23265|5
1758206140000|2025-09-18 14:35:40|23280.7|23268.7|23282.2|23270.2|23283.2|23271.2|23280.7|23268.7|11
1758206150000|2025-09-18 14:35:50|23283.2|23271.2|23278.5|23266.5|23287|23275|23278.5|23266.5|12
1758206160000|2025-09-18 14:36:00|23277.2|23265.2|23277.5|23265.5|23278.7|23266.7|23276.2|23264.2|9
1758206170000|2025-09-18 14:36:10|23285.2|23273.2|23292.7|23280.7|23294.2|23282.2|23281.7|23269.7|12
1758206180000|2025-09-18 14:36:20|23291.7|23279.7|23291.7|23279.7|23291.7|23279.7|23291.7|23279.7|0
1758206190000|2025-09-18 14:36:30|23295.7|23283.7|23298.2|23286.2|23299.2|23287.2|23294.2|23282.2|9
1758206200000|2025-09-18 14:36:40|23305.7|23293.7|23296.7|23284.7|23305.7|23293.7|23296.7|23284.7|6
1758206210000|2025-09-18 14:36:50|23299.7|23287.7|23299.7|23287.7|23303.2|23291.2|23299.4|23287.4|2
1758206220000|2025-09-18 14:37:00|23302.2|23290.2|23303.2|23291.2|23305.7|23293.7|23302.2|23290.2|1
1758206230000|2025-09-18 14:37:10|23301.7|23289.7|23312.4|23300.4|23313.7|23301.7|23301.7|23289.7|8
1758206240000|2025-09-18 14:37:20|23312.2|23300.2|23306.2|23294.2|23313.7|23301.7|23303.7|23291.7|19
1758206250000|2025-09-18 14:37:30|23307.4|23295.4|23305.4|23293.4|23313.7|23301.7|23305.2|23293.2|7
1758206260000|2025-09-18 14:37:40|23309.2|23297.2|23327.7|23315.7|23332.7|23320.7|23309.2|23297.2|10
1758206270000|2025-09-18 14:37:50|23327.4|23315.4|23321.7|23309.7|23327.4|23315.4|23321.7|23309.7|2
1758206280000|2025-09-18 14:38:00|23322.9|23310.9|23319.4|23307.4|23322.9|23310.9|23319.4|23307.4|3
1758206290000|2025-09-18 14:38:10|23317.7|23305.7|23315.2|23303.2|23317.7|23305.7|23307.7|23295.7|7
1758206300000|2025-09-18 14:38:20|23312.7|23300.7|23301.7|23289.7|23313.9|23301.9|23301.4|23289.4|1
1758206310000|2025-09-18 14:38:30|23299.7|23287.7|23309.9|23297.9|23312.7|23300.7|23299.7|23287.7|28
1758206320000|2025-09-18 14:38:40|23309.7|23297.7|23313.7|23301.7|23313.7|23301.7|23308.7|23296.7|2
1758206330000|2025-09-18 14:38:50|23303.4|23291.4|23298.2|23286.2|23303.4|23291.4|23298.2|23286.2|22
1758206340000|2025-09-18 14:39:00|23297.9|23285.9|23299.7|23287.7|23301.9|23289.9|23296.9|23284.9|10
1758206350000|2025-09-18 14:39:10|23299.4|23287.4|23281.7|23269.7|23299.4|23287.4|23281.7|23269.7|11
1758206360000|2025-09-18 14:39:20|23282.9|23270.9|23283.2|23271.2|23284.2|23272.2|23280.7|23268.7|1
1758206370000|2025-09-18 14:39:30|23282.2|23270.2|23275.7|23263.7|23283.2|23271.2|23275.7|23263.7|2
1758206380000|2025-09-18 14:39:40|23278.2|23266.2|23278.2|23266.2|23278.7|23266.7|23278.2|23266.2|2
1758206390000|2025-09-18 14:39:50|23274.4|23262.4|23260.9|23248.9|23275.7|23263.7|23260.7|23248.7|16
1758206400000|2025-09-18 14:40:00|23259.7|23247.7|23265.2|23253.2|23267.7|23255.7|23257.2|23245.2|13
1758206410000|2025-09-18 14:40:10|23266.4|23254.4|23276.2|23264.2|23276.4|23264.4|23266.4|23254.4|3
1758206420000|2025-09-18 14:40:20|23275.7|23263.7|23275.9|23263.9|23275.9|23263.9|23271.2|23259.2|4
1758206430000|2025-09-18 14:40:30|23277.2|23265.2|23269.7|23257.7|23279.2|23267.2|23269.7|23257.7|2
1758206440000|2025-09-18 14:40:40|23268.7|23256.7|23267.7|23255.7|23271.2|23259.2|23267.7|23255.7|1
1758206450000|2025-09-18 14:40:50|23267.2|23255.2|23268.7|23256.7|23268.7|23256.7|23267.2|23255.2|1
1758206460000|2025-09-18 14:41:00|23274.7|23262.7|23275.2|23263.2|23275.2|23263.2|23274.7|23262.7|11
1758206470000|2025-09-18 14:41:10|23276.2|23264.2|23281.2|23269.2|23282.7|23270.7|23276.2|23264.2|5
1758206480000|2025-09-18 14:41:20|23273.7|23261.7|23248.2|23236.2|23276.7|23264.7|23248.2|23236.2|13
1758206490000|2025-09-18 14:41:30|23249.2|23237.2|23234.2|23222.2|23256.9|23244.9|23233.2|23221.2|21
1758206500000|2025-09-18 14:41:40|23235.2|23223.2|23241.7|23229.7|23241.9|23229.9|23235.2|23223.2|5
1758206510000|2025-09-18 14:41:50|23233.9|23221.9|23236.4|23224.4|23236.4|23224.4|23227.6|23215.6|8
1758206520000|2025-09-18 14:42:00|23236.1|23224.1|23230.9|23218.9|23236.1|23224.1|23228.9|23216.9|6
1758206530000|2025-09-18 14:42:10|23229.7|23217.7|23222.6|23210.6|23237.6|23225.6|23221.1|23209.1|40
1758206540000|2025-09-18 14:42:20|23223.6|23211.6|23235.1|23223.1|23235.1|23223.1|23223.6|23211.6|23
1758206550000|2025-09-18 14:42:30|23233.6|23221.6|23232.4|23220.4|23235.1|23223.1|23232.4|23220.4|3
1758206560000|2025-09-18 14:42:40|23224.1|23212.1|23227.2|23215.2|23228.2|23216.2|23223.7|23211.7|6
1758206570000|2025-09-18 14:42:50|23228.2|23216.2|23230.7|23218.7|23230.9|23218.9|23226.7|23214.7|2
1758206580000|2025-09-18 14:43:00|23230.2|23218.2|23231.2|23219.2|23231.2|23219.2|23229.2|23217.2|15
1758206590000|2025-09-18 14:43:10|23233.2|23221.2|23224.9|23212.9|23237.4|23225.4|23221.2|23209.2|3
1758206600000|2025-09-18 14:43:20|23225.2|23213.2|23225.2|23213.2|23227.9|23215.9|23224.7|23212.7|2
1758206610000|2025-09-18 14:43:30|23226.2|23214.2|23232.9|23220.9|23232.9|23220.9|23226.2|23214.2|3
1758206620000|2025-09-18 14:43:40|23232.7|23220.7|23235.4|23223.4|23236.7|23224.7|23232.7|23220.7|1
1758206630000|2025-09-18 14:43:50|23235.2|23223.2|23231.7|23219.7|23235.4|23223.4|23228.7|23216.7|2
1758206640000|2025-09-18 14:44:00|23232.7|23220.7|23230.2|23218.2|23232.7|23220.7|23230.2|23218.2|0
1758206650000|2025-09-18 14:44:10|23231.4|23219.4|23232.7|23220.7|23232.9|23220.9|23231.4|23219.4|0
1758206660000|2025-09-18 14:44:20|23232.9|23220.9|23248.7|23236.7|23250.2|23238.2|23232.9|23220.9|18
1758206670000|2025-09-18 14:44:30|23248.9|23236.9|23250.2|23238.2|23251.7|23239.7|23248.9|23236.9|5
1758206680000|2025-09-18 14:44:40|23247.7|23235.7|23247.4|23235.4|23248.9|23236.9|23246.4|23234.4|2
1758206690000|2025-09-18 14:44:50|23246.2|23234.2|23245.2|23233.2|23246.2|23234.2|23245.2|23233.2|1
1758206700000|2025-09-18 14:45:00|23246.2|23234.2|23250.7|23238.7|23251.9|23239.9|23246.2|23234.2|11
1758206710000|2025-09-18 14:45:10|23250.4|23238.4|23256.4|23244.4|23257.4|23245.4|23250.4|23238.4|4
1758206720000|2025-09-18 14:45:20|23257.9|23245.9|23267.7|23255.7|23273.7|23261.7|23257.9|23245.9|16
1758206730000|2025-09-18 14:45:30|23266.7|23254.7|23274.4|23262.4|23274.4|23262.4|23264.7|23252.7|4
1758206740000|2025-09-18 14:45:40|23274.7|23262.7|23274.2|23262.2|23275.7|23263.7|23269.2|23257.2|3
1758206750000|2025-09-18 14:45:50|23275.2|23263.2|23270.7|23258.7|23275.7|23263.7|23269.2|23257.2|10
1758206760000|2025-09-18 14:46:00|23272.9|23260.9|23272.7|23260.7|23274.2|23262.2|23268.2|23256.2|5
1758206770000|2025-09-18 14:46:10|23272.4|23260.4|23271.7|23259.7|23272.7|23260.7|23270.4|23258.4|0
1758206780000|2025-09-18 14:46:20|23272.9|23260.9|23271.2|23259.2|23278.2|23266.2|23270.2|23258.2|5
1758206790000|2025-09-18 14:46:30|23270.2|23258.2|23267.2|23255.2|23275.2|23263.2|23263.9|23251.9|4
1758206800000|2025-09-18 14:46:40|23269.2|23257.2|23269.2|23257.2|23273.2|23261.2|23269.2|23257.2|2
1758206810000|2025-09-18 14:46:50|23269.4|23257.4|23270.7|23258.7|23271.7|23259.7|23269.2|23257.2|1
1758206820000|2025-09-18 14:47:00|23271.7|23259.7|23271.2|23259.2|23271.7|23259.7|23269.4|23257.4|1
1758206830000|2025-09-18 14:47:10|23272.4|23260.4|23271.2|23259.2|23273.9|23261.9|23271.2|23259.2|0
1758206840000|2025-09-18 14:47:20|23273.7|23261.7|23281.7|23269.7|23281.7|23269.7|23273.7|23261.7|10
1758206850000|2025-09-18 14:47:30|23279.7|23267.7|23274.2|23262.2|23281.7|23269.7|23273.9|23261.9|3
1758206860000|2025-09-18 14:47:40|23273.7|23261.7|23274.2|23262.2|23275.2|23263.2|23273.7|23261.7|2
1758206870000|2025-09-18 14:47:50|23274.4|23262.4|23273.7|23261.7|23274.4|23262.4|23273.7|23261.7|0
1758206880000|2025-09-18 14:48:00|23275.4|23263.4|23274.7|23262.7|23277.7|23265.7|23274.7|23262.7|0
1758206890000|2025-09-18 14:48:10|23273.9|23261.9|23283.7|23271.7|23285.2|23273.2|23273.7|23261.7|4
1758206900000|2025-09-18 14:48:20|23285.2|23273.2|23301.2|23289.2|23301.2|23289.2|23285.2|23273.2|17
1758206910000|2025-09-18 14:48:30|23302.2|23290.2|23299.7|23287.7|23302.2|23290.2|23298.7|23286.7|1
1758206920000|2025-09-18 14:48:40|23300.7|23288.7|23300.7|23288.7|23300.9|23288.9|23299.7|23287.7|0
1758206930000|2025-09-18 14:48:50|23299.7|23287.7|23299.7|23287.7|23299.7|23287.7|23296.2|23284.2|7
1758206940000|2025-09-18 14:49:00|23298.2|23286.2|23284.7|23272.7|23298.2|23286.2|23284.7|23272.7|5
1758206950000|2025-09-18 14:49:10|23283.4|23271.4|23287.2|23275.2|23287.2|23275.2|23283.4|23271.4|0
1758206960000|2025-09-18 14:49:20|23287.4|23275.4|23289.7|23277.7|23289.7|23277.7|23287.4|23275.4|1
1758206970000|2025-09-18 14:49:30|23288.7|23276.7|23284.7|23272.7|23288.7|23276.7|23283.7|23271.7|0
1758206980000|2025-09-18 14:49:40|23285.7|23273.7|23280.7|23268.7|23285.7|23273.7|23280.7|23268.7|1
1758206990000|2025-09-18 14:49:50|23281.9|23269.9|23283.2|23271.2|23284.7|23272.7|23280.7|23268.7|2
1758207000000|2025-09-18 14:50:00|23283.4|23271.4|23283.7|23271.7|23289.2|23277.2|23283.4|23271.4|0
1758207010000|2025-09-18 14:50:10|23288.2|23276.2|23287.2|23275.2|23290.7|23278.7|23285.7|23273.7|2
1758207020000|2025-09-18 14:50:20|23285.7|23273.7|23286.2|23274.2|23288.2|23276.2|23285.7|23273.7|1
1758207030000|2025-09-18 14:50:30|23293.2|23281.2|23297.2|23285.2|23297.2|23285.2|23289.7|23277.7|4
1758207040000|2025-09-18 14:50:40|23295.9|23283.9|23297.2|23285.2|23297.2|23285.2|23295.9|23283.9|2
1758207050000|2025-09-18 14:50:50|23297.4|23285.4|23295.7|23283.7|23297.4|23285.4|23295.7|23283.7|0
1758207060000|2025-09-18 14:51:00|23295.9|23283.9|23293.7|23281.7|23295.9|23283.9|23293.7|23281.7|1
1758207070000|2025-09-18 14:51:10|23292.7|23280.7|23291.2|23279.2|23293.7|23281.7|23291.2|23279.2|1
1758207080000|2025-09-18 14:51:20|23290.9|23278.9|23289.9|23277.9|23291.2|23279.2|23285.7|23273.7|0
1758207090000|2025-09-18 14:51:30|23290.2|23278.2|23299.7|23287.7|23299.7|23287.7|23290.2|23278.2|0
1758207100000|2025-09-18 14:51:40|23301.9|23289.9|23299.7|23287.7|23301.9|23289.9|23299.4|23287.4|0
1758207110000|2025-09-18 14:51:50|23300.9|23288.9|23300.9|23288.9|23300.9|23288.9|23300.9|23288.9|1
1758207120000|2025-09-18 14:52:00|23299.7|23287.7|23299.7|23287.7|23300.7|23288.7|23298.2|23286.2|0
1758207130000|2025-09-18 14:52:10|23300.9|23288.9|23300.9|23288.9|23300.9|23288.9|23300.9|23288.9|0
1758207140000|2025-09-18 14:52:20|23302.2|23290.2|23307.2|23295.2|23308.2|23296.2|23302.2|23290.2|19
1758207150000|2025-09-18 14:52:30|23308.2|23296.2|23307.2|23295.2|23308.2|23296.2|23302|23290|6
1758207160000|2025-09-18 14:52:40|23308.2|23296.2|23306.2|23294.2|23308.2|23296.2|23303.7|23291.7|1
1758207170000|2025-09-18 14:52:50|23308.2|23296.2|23305.7|23293.7|23308.2|23296.2|23305.7|23293.7|1
1758207180000|2025-09-18 14:53:00|23306.2|23294.2|23300.7|23288.7|23307.2|23295.2|23300.7|23288.7|18
1758207190000|2025-09-18 14:53:10|23299.7|23287.7|23300.7|23288.7|23300.7|23288.7|23299.7|23287.7|0
1758207200000|2025-09-18 14:53:20|23302.7|23290.7|23299.7|23287.7|23303.2|23291.2|23299.7|23287.7|4
1758207210000|2025-09-18 14:53:30|23298.4|23286.4|23299.7|23287.7|23299.7|23287.7|23298.4|23286.4|0
1758207220000|2025-09-18 14:53:40|23300.9|23288.9|23304.5|23292.5|23304.5|23292.5|23300.7|23288.7|2
1758207230000|2025-09-18 14:53:50|23303.2|23291.2|23295.7|23283.7|23303.2|23291.2|23295.7|23283.7|4
1758207240000|2025-09-18 14:54:00|23297|23285|23298.2|23286.2|23298.2|23286.2|23296|23284|0
1758207250000|2025-09-18 14:54:10|23297.2|23285.2|23295.7|23283.7|23298.2|23286.2|23294.7|23282.7|1
1758207260000|2025-09-18 14:54:20|23295.5|23283.5|23289.7|23277.7|23295.5|23283.5|23289.5|23277.5|0
1758207270000|2025-09-18 14:54:30|23292|23280|23292|23280|23292|23280|23290.7|23278.7|0
1758207280000|2025-09-18 14:54:40|23294.2|23282.2|23293.2|23281.2|23294.5|23282.5|23293.2|23281.2|1
1758207290000|2025-09-18 14:54:50|23292.2|23280.2|23290.7|23278.7|23292.2|23280.2|23290.7|23278.7|2
1758207300000|2025-09-18 14:55:00|23291.2|23279.2|23290.7|23278.7|23292.2|23280.2|23290.7|23278.7|0
1758207310000|2025-09-18 14:55:10|23291|23279|23293.2|23281.2|23294.7|23282.7|23291|23279|0
1758207320000|2025-09-18 14:55:20|23290.7|23278.7|23288.2|23276.2|23290.7|23278.7|23288.2|23276.2|0
1758207330000|2025-09-18 14:55:30|23286.2|23274.2|23283.2|23271.2|23286.2|23274.2|23283.2|23271.2|2
1758207340000|2025-09-18 14:55:40|23286.7|23274.7|23283.5|23271.5|23286.7|23274.7|23282|23270|2
1758207350000|2025-09-18 14:55:50|23284.7|23272.7|23288.2|23276.2|23288.2|23276.2|23284.7|23272.7|0
1758207360000|2025-09-18 14:56:00|23293.2|23281.2|23293.2|23281.2|23293.2|23281.2|23293.2|23281.2|1
1758207370000|2025-09-18 14:56:10|23294.5|23282.5|23294.5|23282.5|23294.5|23282.5|23294.5|23282.5|0
1758207380000|2025-09-18 14:56:20|||||||||1
1758207390000|2025-09-18 14:56:30|23291.7|23279.7|23294.7|23282.7|23294.7|23282.7|23288.5|23276.5|2
1758207400000|2025-09-18 14:56:40|23294.5|23282.5|23294.7|23282.7|23294.7|23282.7|23293.2|23281.2|0
1758207410000|2025-09-18 14:56:50|23293.7|23281.7|23293.5|23281.5|23296.2|23284.2|23293.2|23281.2|0
1758207420000|2025-09-18 14:57:00|23294.5|23282.5|23299.7|23287.7|23301.2|23289.2|23294.5|23282.5|3
1758207430000|2025-09-18 14:57:10|23298.2|23286.2|23290.7|23278.7|23298.2|23286.2|23290.7|23278.7|1
1758207440000|2025-09-18 14:57:20|23291|23279|23294.7|23282.7|23294.7|23282.7|23288.5|23276.5|0
1758207450000|2025-09-18 14:57:30|23294.5|23282.5|23294.5|23282.5|23294.7|23282.7|23294.5|23282.5|0
1758207460000|2025-09-18 14:57:40|23295.7|23283.7|23297.2|23285.2|23297.2|23285.2|23294.5|23282.5|0
1758207470000|2025-09-18 14:57:50|23297|23285|23289.7|23277.7|23297|23285|23289.7|23277.7|3
1758207480000|2025-09-18 14:58:00|23290.7|23278.7|23291|23279|23291|23279|23288.2|23276.2|0
1758207510000|2025-09-18 14:58:30|23292|23280|23294.7|23282.7|23294.7|23282.7|23292|23280|2
1758207520000|2025-09-18 14:58:40|23296.2|23284.2|23293.2|23281.2|23296.2|23284.2|23293.2|23281.2|1
1758207530000|2025-09-18 14:58:50|23296.2|23284.2|23298.2|23286.2|23298.2|23286.2|23296.2|23284.2|2
1758207540000|2025-09-18 14:59:00|23303.2|23291.2|23299.5|23287.5|23303.2|23291.2|23299.5|23287.5|1
1758207550000|2025-09-18 14:59:10|23299.7|23287.7|23298.2|23286.2|23299.7|23287.7|23298.2|23286.2|0
1758207560000|2025-09-18 14:59:20|23298.5|23286.5|23298.5|23286.5|23298.5|23286.5|23298.2|23286.2|1
1758207570000|2025-09-18 14:59:30|23299.5|23287.5|23293.7|23281.7|23299.5|23287.5|23293.7|23281.7|0
1758207580000|2025-09-18 14:59:40|23293.2|23281.2|23296.2|23284.2|23299.2|23287.2|23293.2|23281.2|1
1758207590000|2025-09-18 14:59:50|23298.2|23286.2|23299.7|23287.7|23302.2|23290.2|23298.2|23286.2|1
1758207600000|2025-09-18 15:00:00|23301|23289|23320.7|23308.7|23326.2|23314.2|23299.7|23287.7|8
1758207610000|2025-09-18 15:00:10|23321.7|23309.7|23328.2|23316.2|23328.5|23316.5|23321.7|23309.7|18
1758207620000|2025-09-18 15:00:20|23328.5|23316.5|23331.2|23319.2|23332.2|23320.2|23325.4|23313.4|17
1758207630000|2025-09-18 15:00:30|23332.5|23320.5|23333.2|23321.2|23334.5|23322.5|23331.2|23319.2|5
1758207640000|2025-09-18 15:00:40|23334.5|23322.5|23336.2|23324.2|23338.2|23326.2|23334.5|23322.5|26
1758207650000|2025-09-18 15:00:50|23336|23324|23330.7|23318.7|23336|23324|23327.5|23315.5|10
1758207660000|2025-09-18 15:01:00|23329.7|23317.7|23330.7|23318.7|23330.7|23318.7|23329.7|23317.7|5
1758207670000|2025-09-18 15:01:10|23328.7|23316.7|23328.2|23316.2|23332.2|23320.2|23328.2|23316.2|14
1758207680000|2025-09-18 15:01:20|23329.7|23317.7|23330.7|23318.7|23330.7|23318.7|23329.7|23317.7|0
1758207690000|2025-09-18 15:01:30|23330.5|23318.5|23314.7|23302.7|23330.5|23318.5|23314.7|23302.7|17
1758207700000|2025-09-18 15:01:40|23313.7|23301.7|23313.7|23301.7|23315.7|23303.7|23307.5|23295.5|1
1758207710000|2025-09-18 15:01:50|23314.7|23302.7|23309.7|23297.7|23314.7|23302.7|23308.7|23296.7|3
1758207720000|2025-09-18 15:02:00|23308.7|23296.7|23307.5|23295.5|23308.7|23296.7|23305.2|23293.2|6
1758207730000|2025-09-18 15:02:10|23307.2|23295.2|23306.2|23294.2|23309.2|23297.2|23305|23293|3
1758207740000|2025-09-18 15:02:20|23304.2|23292.2|23308.7|23296.7|23309|23297|23304.2|23292.2|1
1758207750000|2025-09-18 15:02:30|23306.7|23294.7|23308.7|23296.7|23310.7|23298.7|23306.7|23294.7|10
1758207760000|2025-09-18 15:02:40|23307.5|23295.5|23308.2|23296.2|23308.2|23296.2|23303.7|23291.7|3
1758207770000|2025-09-18 15:02:50|23308.5|23296.5|23307.2|23295.2|23308.5|23296.5|23307.2|23295.2|1
1758207780000|2025-09-18 15:03:00|23310.7|23298.7|23308.2|23296.2|23312|23300|23308.2|23296.2|3
1758207790000|2025-09-18 15:03:10|23307.2|23295.2|23309.2|23297.2|23310.7|23298.7|23307|23295|3
1758207800000|2025-09-18 15:03:20|23310.2|23298.2|23328.2|23316.2|23328.2|23316.2|23310.2|23298.2|7
1758207810000|2025-09-18 15:03:30|23329.5|23317.5|23327|23315|23333.5|23321.5|23327|23315|10
1758207820000|2025-09-18 15:03:40|23328|23316|23328.2|23316.2|23328.2|23316.2|23323.2|23311.2|7
1758207830000|2025-09-18 15:03:50|23329.2|23317.2|23319.5|23307.5|23330.2|23318.2|23315.7|23303.7|7
1758207840000|2025-09-18 15:04:00|23320.7|23308.7|23322.7|23310.7|23323|23311|23320.7|23308.7|0
1758207850000|2025-09-18 15:04:10|23319.7|23307.7|23326.7|23314.7|23328.2|23316.2|23317.2|23305.2|7
1758207860000|2025-09-18 15:04:20|23329.2|23317.2|23333.7|23321.7|23333.7|23321.7|23329.2|23317.2|0
1758207870000|2025-09-18 15:04:30|23332.7|23320.7|23334.2|23322.2|23334.2|23322.2|23332.7|23320.7|5
1758207880000|2025-09-18 15:04:40|23335.5|23323.5|23335.5|23323.5|23336.7|23324.7|23334.2|23322.2|4
1758207890000|2025-09-18 15:04:50|23336.5|23324.5|23336.7|23324.7|23336.7|23324.7|23336.5|23324.5|3
1758207900000|2025-09-18 15:05:00|23335.7|23323.7|23348.2|23336.2|23348.2|23336.2|23335.7|23323.7|4
1758207910000|2025-09-18 15:05:10|23348|23336|23345.2|23333.2|23349|23337|23342.7|23330.7|10
1758207920000|2025-09-18 15:05:20|23347.5|23335.5|23347.7|23335.7|23347.7|23335.7|23347.5|23335.5|16
1758207930000|2025-09-18 15:05:30|23349|23337|23347.7|23335.7|23349|23337|23346.5|23334.5|3
1758207940000|2025-09-18 15:05:40|23346.7|23334.7|23342.7|23330.7|23346.7|23334.7|23340.2|23328.2|0
1758207950000|2025-09-18 15:05:50|23341.7|23329.7|23341.5|23329.5|23341.7|23329.7|23341.5|23329.5|0
1758207960000|2025-09-18 15:06:00|23340.2|23328.2|23338.2|23326.2|23340.2|23328.2|23330.7|23318.7|2
1758207970000|2025-09-18 15:06:10|23338|23326|23335.2|23323.2|23338.2|23326.2|23335.2|23323.2|0
1758207980000|2025-09-18 15:06:20|23335.7|23323.7|23336.7|23324.7|23336.7|23324.7|23334|23322|1
1758207990000|2025-09-18 15:06:30|23337.7|23325.7|23343|23331|23344.2|23332.2|23337.7|23325.7|2
1758208000000|2025-09-18 15:06:40|23344.2|23332.2|23338|23326|23344.2|23332.2|23338|23326|0
1758208010000|2025-09-18 15:06:50|23341.7|23329.7|23345.2|23333.2|23345.2|23333.2|23340.7|23328.7|1
1758208020000|2025-09-18 15:07:00|23345.7|23333.7|23347.7|23335.7|23347.7|23335.7|23344.2|23332.2|4
1758208030000|2025-09-18 15:07:10|23348|23336|23347.7|23335.7|23348|23336|23347.7|23335.7|0
1758208040000|2025-09-18 15:07:20|23341.7|23329.7|23335.2|23323.2|23342.7|23330.7|23335.2|23323.2|16
1758208050000|2025-09-18 15:07:30|23336.5|23324.5|23335.5|23323.5|23337.7|23325.7|23335.5|23323.5|2
1758208060000|2025-09-18 15:07:40|23332.7|23320.7|23331.5|23319.5|23332.7|23320.7|23330.2|23318.2|2
1758208070000|2025-09-18 15:07:50|23331.2|23319.2|23334|23322|23334.2|23322.2|23330.2|23318.2|2
1758208080000|2025-09-18 15:08:00|23334.2|23322.2|23337.7|23325.7|23339.2|23327.2|23334|23322|1
1758208090000|2025-09-18 15:08:10|23338.7|23326.7|23341.2|23329.2|23341.2|23329.2|23338.7|23326.7|4
1758208100000|2025-09-18 15:08:20|23340.2|23328.2|23341.2|23329.2|23341.2|23329.2|23340.2|23328.2|1
1758208110000|2025-09-18 15:08:30|23341.7|23329.7|23346.2|23334.2|23346.2|23334.2|23341.7|23329.7|1
1758208120000|2025-09-18 15:08:40|23346.3|23334.3|23346.7|23334.7|23346.7|23334.7|23345|23333|0
1758208130000|2025-09-18 15:08:50|23348.8|23336.8|23348.8|23336.8|23351.3|23339.3|23345|23333|10
1758208140000|2025-09-18 15:09:00|23347.7|23335.7|23347.7|23335.7|23347.7|23335.7|23347.7|23335.7|1
1758208150000|2025-09-18 15:09:10|23347.3|23335.3|23347.5|23335.5|23347.5|23335.5|23347.3|23335.3|0
1758208160000|2025-09-18 15:09:20|23347.3|23335.3|23346.3|23334.3|23347.3|23335.3|23345.2|23333.2|2
1758208170000|2025-09-18 15:09:30|23345.2|23333.2|23345.2|23333.2|23345.2|23333.2|23345.2|23333.2|0
1758208190000|2025-09-18 15:09:50|23345|23333|23351.3|23339.3|23351.3|23339.3|23345|23333|3
1758208200000|2025-09-18 15:10:00|23351.5|23339.5|23351.3|23339.3|23352.5|23340.5|23349.8|23337.8|3
1758208210000|2025-09-18 15:10:10|23349|23337|23348.8|23336.8|23349|23337|23348.8|23336.8|0
1758208220000|2025-09-18 15:10:20|23351.3|23339.3|23352.7|23340.7|23352.7|23340.7|23349.2|23337.2|4
1758208230000|2025-09-18 15:10:30|23352.3|23340.3|23346.7|23334.7|23352.3|23340.3|23345.7|23333.7|4
1758208240000|2025-09-18 15:10:40|23348.8|23336.8|23351.3|23339.3|23352.3|23340.3|23348.8|23336.8|1
1758208250000|2025-09-18 15:10:50|23349.2|23337.2|23359.8|23347.8|23359.8|23347.8|23349.2|23337.2|4
1758208260000|2025-09-18 15:11:00|23360|23348|23362.3|23350.3|23366|23354|23360|23348|20
1758208270000|2025-09-18 15:11:10|23358.8|23346.8|23357.5|23345.5|23358.8|23346.8|23357.5|23345.5|2
1758208280000|2025-09-18 15:11:20|23358.8|23346.8|23360.3|23348.3|23360.3|23348.3|23358.8|23346.8|1
1758208290000|2025-09-18 15:11:30|23360|23348|23357.8|23345.8|23360|23348|23357.5|23345.5|4
1758208300000|2025-09-18 15:11:40|23359.2|23347.2|23356.5|23344.5|23360.3|23348.3|23356.5|23344.5|2
1758208310000|2025-09-18 15:11:50|23357.8|23345.8|23358|23346|23358|23346|23357.8|23345.8|0
1758208320000|2025-09-18 15:12:00|23357.8|23345.8|23352.8|23340.8|23357.8|23345.8|23352.8|23340.8|2
1758208330000|2025-09-18 15:12:10|23353|23341|23354.2|23342.2|23354.2|23342.2|23353|23341|1
1758208340000|2025-09-18 15:12:20|23358|23346|23353.2|23341.2|23358|23346|23352.8|23340.8|0
1758208350000|2025-09-18 15:12:30|23354.2|23342.2|23350.7|23338.7|23354.2|23342.2|23350.7|23338.7|7
1758208360000|2025-09-18 15:12:40|23349.5|23337.5|23348|23336|23349.5|23337.5|23348|23336|1
1758208370000|2025-09-18 15:12:50|23347|23335|23347|23335|23347|23335|23347|23335|1
1758208380000|2025-09-18 15:13:00|23348|23336|23345.7|23333.7|23348|23336|23345.7|23333.7|11
1758208390000|2025-09-18 15:13:10|23346.8|23334.8|23344.3|23332.3|23346.8|23334.8|23344.3|23332.3|0
1758208400000|2025-09-18 15:13:20|23343.2|23331.2|23343|23331|23344.3|23332.3|23343|23331|1
1758208410000|2025-09-18 15:13:30|23343.2|23331.2|23341.8|23329.8|23343.2|23331.2|23341.8|23329.8|1
1758208420000|2025-09-18 15:13:40|23341.5|23329.5|23343|23331|23343|23331|23341.5|23329.5|1
1758208430000|2025-09-18 15:13:50|23344|23332|23348.2|23336.2|23350.7|23338.7|23344|23332|5
1758208440000|2025-09-18 15:14:00|23346|23334|23348|23336|23348|23336|23346|23334|21
1758208450000|2025-09-18 15:14:10|23348.2|23336.2|23346.8|23334.8|23348.2|23336.2|23344.7|23332.7|1
1758208460000|2025-09-18 15:14:20|23347.8|23335.8|23347.8|23335.8|23348.2|23336.2|23346.8|23334.8|11
1758208470000|2025-09-18 15:14:30|23348|23336|23343.7|23331.7|23348|23336|23343.2|23331.2|5
1758208480000|2025-09-18 15:14:40|23348.5|23336.5|23348.2|23336.2|23348.5|23336.5|23348.2|23336.2|1
1758208490000|2025-09-18 15:14:50|23351.5|23339.5|23351.2|23339.2|23351.5|23339.5|23351.2|23339.2|1
1758208500000|2025-09-18 15:15:00|23352.2|23340.2|23353.2|23341.2|23356|23344|23352.2|23340.2|1
1758208510000|2025-09-18 15:15:10|23355.3|23343.3|23353.2|23341.2|23356|23344|23353.2|23341.2|10
1758208520000|2025-09-18 15:15:20|23353.3|23341.3|23353.3|23341.3|23353.3|23341.3|23353|23341|14
1758208530000|2025-09-18 15:15:30|23347.2|23335.2|23348.3|23336.3|23351.2|23339.2|23347.2|23335.2|3
1758208540000|2025-09-18 15:15:40|23348.7|23336.7|23348.3|23336.3|23348.7|23336.7|23348.3|23336.3|0
1758208550000|2025-09-18 15:15:50|23345.8|23333.8|23345.8|23333.8|23345.8|23333.8|23345.8|23333.8|2
1758208560000|2025-09-18 15:16:00|23343.5|23331.5|23346|23334|23346|23334|23343.5|23331.5|1
1758208570000|2025-09-18 15:16:10|23345.8|23333.8|23345.8|23333.8|23346.2|23334.2|23345.8|23333.8|0
1758208590000|2025-09-18 15:16:30|23346|23334|23347.2|23335.2|23348.7|23336.7|23346|23334|1
1758208600000|2025-09-18 15:16:40|23346.2|23334.2|23346|23334|23346.2|23334.2|23346|23334|1
1758208610000|2025-09-18 15:16:50|23346.2|23334.2|23348.3|23336.3|23348.5|23336.5|23346.2|23334.2|1
1758208620000|2025-09-18 15:17:00|23348.5|23336.5|23353.3|23341.3|23353.5|23341.5|23348.5|23336.5|1
1758208630000|2025-09-18 15:17:10|23353.5|23341.5|23353.5|23341.5|23353.5|23341.5|23352.2|23340.2|0
1758208640000|2025-09-18 15:17:20|23353.3|23341.3|23352.2|23340.2|23353.3|23341.3|23352|23340|1
1758208650000|2025-09-18 15:17:30|23353.3|23341.3|23353.5|23341.5|23353.5|23341.5|23353.3|23341.3|0
1758208660000|2025-09-18 15:17:40|23358|23346|23349.3|23337.3|23358|23346|23349.3|23337.3|6
1758208670000|2025-09-18 15:17:50|23348.7|23336.7|23353.5|23341.5|23353.5|23341.5|23348.7|23336.7|2
1758208680000|2025-09-18 15:18:00|23355.8|23343.8|23355.8|23343.8|23355.8|23343.8|23355.8|23343.8|1
1758208690000|2025-09-18 15:18:10|23356|23344|23357|23345|23358|23346|23356|23344|1
1758208700000|2025-09-18 15:18:20|23358|23346|23363.3|23351.3|23363.3|23351.3|23358|23346|3
1758208710000|2025-09-18 15:18:30|23359.5|23347.5|23362.3|23350.3|23362.3|23350.3|23359.5|23347.5|2
1758208720000|2025-09-18 15:18:40|23360.8|23348.8|23360.8|23348.8|23362.3|23350.3|23360.8|23348.8|1
1758208730000|2025-09-18 15:18:50|23362.3|23350.3|23359.8|23347.8|23364.8|23352.8|23359.8|23347.8|3
1758208740000|2025-09-18 15:19:00|23362.3|23350.3|23361|23349|23362.3|23350.3|23360.8|23348.8|2
1758208750000|2025-09-18 15:19:10|23360.8|23348.8|23361|23349|23361|23349|23360.8|23348.8|0
1758208760000|2025-09-18 15:19:20|23361.2|23349.2|23362|23350|23363.5|23351.5|23360.8|23348.8|5
1758208770000|2025-09-18 15:19:30|23361|23349|23359.8|23347.8|23361|23349|23358.5|23346.5|1
1758208780000|2025-09-18 15:19:40|23358.3|23346.3|23358|23346|23359.5|23347.5|23357|23345|2
1758208790000|2025-09-18 15:19:50|23358.3|23346.3|23357|23345|23358.3|23346.3|23357|23345|0
1758208800000|2025-09-18 15:20:00|23356|23344|23360.8|23348.8|23360.8|23348.8|23356|23344|6
1758208810000|2025-09-18 15:20:10|23361.3|23349.3|23360.8|23348.8|23361.3|23349.3|23360.8|23348.8|0
1758208820000|2025-09-18 15:20:20|23362.3|23350.3|23362.3|23350.3|23362.3|23350.3|23360.8|23348.8|1
1758208830000|2025-09-18 15:20:30|23360.8|23348.8|23360.8|23348.8|23360.8|23348.8|23359.5|23347.5|3
1758208840000|2025-09-18 15:20:40|23359.8|23347.8|23360.8|23348.8|23360.8|23348.8|23359.8|23347.8|0
1758208860000|2025-09-18 15:21:00|||||||||1
1758208870000|2025-09-18 15:21:10|23359.5|23347.5|23359.5|23347.5|23359.5|23347.5|23359.5|23347.5|0
1758208880000|2025-09-18 15:21:20|23365.8|23353.8|23363.3|23351.3|23365.8|23353.8|23362|23350|2
1758208890000|2025-09-18 15:21:30|23365.8|23353.8|23365.8|23353.8|23365.8|23353.8|23364.8|23352.8|2
1758208900000|2025-09-18 15:21:40|23363.3|23351.3|23362|23350|23363.3|23351.3|23362|23350|1
1758208910000|2025-09-18 15:21:50|23360.8|23348.8|23363.3|23351.3|23363.3|23351.3|23360.8|23348.8|2
1758208920000|2025-09-18 15:22:00|23362.3|23350.3|23363.3|23351.3|23363.3|23351.3|23362|23350|1
1758208930000|2025-09-18 15:22:10|23363.5|23351.5|23363.5|23351.5|23363.5|23351.5|23363.5|23351.5|0
1758208940000|2025-09-18 15:22:20|23363.8|23351.8|23363.3|23351.3|23363.8|23351.8|23363.3|23351.3|1
1758208950000|2025-09-18 15:22:30|23363.5|23351.5|23363.5|23351.5|23364.5|23352.5|23363.5|23351.5|3
1758208970000|2025-09-18 15:22:50|23368.3|23356.3|23370.8|23358.8|23370.8|23358.8|23366|23354|7
1758208980000|2025-09-18 15:23:00|23371|23359|23370.8|23358.8|23371|23359|23370.8|23358.8|1
1758208990000|2025-09-18 15:23:10|23372|23360|23368.3|23356.3|23372|23360|23368.3|23356.3|17
1758209000000|2025-09-18 15:23:20|23367.3|23355.3|23366|23354|23368.5|23356.5|23366|23354|1
1758209010000|2025-09-18 15:23:30|23368.3|23356.3|23368.3|23356.3|23368.3|23356.3|23368.3|23356.3|0
1758209020000|2025-09-18 15:23:40|23367|23355|23367.3|23355.3|23368.3|23356.3|23367|23355|2
1758209030000|2025-09-18 15:23:50|23368.3|23356.3|23368.3|23356.3|23368.3|23356.3|23368.3|23356.3|0
1758209040000|2025-09-18 15:24:00|23367.3|23355.3|23388.3|23376.3|23396|23384|23361.3|23349.3|35
1758209050000|2025-09-18 15:24:10|23390.3|23378.3|23383.8|23371.8|23390.3|23378.3|23383.8|23371.8|5
1758209060000|2025-09-18 15:24:20|23382.3|23370.3|23377.5|23365.5|23382.3|23370.3|23377.5|23365.5|3
1758209070000|2025-09-18 15:24:30|23376|23364|23376|23364|23376.3|23364.3|23376|23364|1
1758209080000|2025-09-18 15:24:40|23376.3|23364.3|23378.3|23366.3|23378.5|23366.5|23376.3|23364.3|3
1758209090000|2025-09-18 15:24:50|23378.5|23366.5|23373.5|23361.5|23378.5|23366.5|23373.5|23361.5|0
1758209100000|2025-09-18 15:25:00|23371.3|23359.3|23356.3|23344.3|23373.8|23361.8|23356.3|23344.3|39
1758209110000|2025-09-18 15:25:10|23358.3|23346.3|23353.8|23341.8|23358.3|23346.3|23349.8|23337.8|6
1758209120000|2025-09-18 15:25:20|23355.8|23343.8|23355.8|23343.8|23356.3|23344.3|23355.8|23343.8|0
1758209130000|2025-09-18 15:25:30|23353.3|23341.3|23352|23340|23355.8|23343.8|23348.3|23336.3|7
1758209140000|2025-09-18 15:25:40|23350|23338|23355.8|23343.8|23355.8|23343.8|23350|23338|9
1758209150000|2025-09-18 15:25:50|23353.8|23341.8|23353.3|23341.3|23353.8|23341.8|23352.3|23340.3|0
1758209160000|2025-09-18 15:26:00|23354.5|23342.5|23353.3|23341.3|23359.5|23347.5|23353|23341|16
1758209170000|2025-09-18 15:26:10|23353.5|23341.5|23349.8|23337.8|23353.5|23341.5|23349.8|23337.8|3
1758209180000|2025-09-18 15:26:20|23351|23339|23355.8|23343.8|23356|23344|23351|23339|2
1758209190000|2025-09-18 15:26:30|23354.8|23342.8|23351|23339|23354.8|23342.8|23350.8|23338.8|1
1758209200000|2025-09-18 15:26:40|23352|23340|23353.3|23341.3|23353.3|23341.3|23352|23340|1
1758209210000|2025-09-18 15:26:50|23350.8|23338.8|23350.8|23338.8|23351.3|23339.3|23346.8|23334.8|4
1758209220000|2025-09-18 15:27:00|23351.8|23339.8|23355.3|23343.3|23355.3|23343.3|23351.8|23339.8|2
1758209230000|2025-09-18 15:27:10|23354.3|23342.3|23355.3|23343.3|23355.5|23343.5|23354.3|23342.3|1
1758209240000|2025-09-18 15:27:20|23356.3|23344.3|23358|23346|23359.3|23347.3|23356.3|23344.3|1
1758209250000|2025-09-18 15:27:30|23358.3|23346.3|23353.3|23341.3|23360.3|23348.3|23353|23341|4
1758209260000|2025-09-18 15:27:40|23356.8|23344.8|23360.5|23348.5|23360.5|23348.5|23355.8|23343.8|1
1758209270000|2025-09-18 15:27:50|23361.5|23349.5|23351.8|23339.8|23361.5|23349.5|23351.8|23339.8|2
1758209280000|2025-09-18 15:28:00|23354.3|23342.3|23355.3|23343.3|23355.3|23343.3|23354.3|23342.3|5
1758209290000|2025-09-18 15:28:10|23354.3|23342.3|23354.3|23342.3|23354.3|23342.3|23354.3|23342.3|0
1758209300000|2025-09-18 15:28:20|23351.8|23339.8|23345.3|23333.3|23351.8|23339.8|23345.3|23333.3|2
1758209310000|2025-09-18 15:28:30|23346.8|23334.8|23335.3|23323.3|23346.8|23334.8|23335.3|23323.3|5
1758209320000|2025-09-18 15:28:40|23335.5|23323.5|23340.3|23328.3|23340.5|23328.5|23330.3|23318.3|51
1758209330000|2025-09-18 15:28:50|23338|23326|23337.8|23325.8|23338|23326|23336.8|23324.8|1
1758209340000|2025-09-18 15:29:00|23330.3|23318.3|23324.3|23312.3|23330.3|23318.3|23323.3|23311.3|9
1758209350000|2025-09-18 15:29:10|23322|23310|23330.3|23318.3|23330.5|23318.5|23322|23310|5
1758209360000|2025-09-18 15:29:20|23326.8|23314.8|23327.8|23315.8|23330.5|23318.5|23326.8|23314.8|2
1758209370000|2025-09-18 15:29:30|23326.8|23314.8|23326.8|23314.8|23331.8|23319.8|23326.8|23314.8|20
1758209380000|2025-09-18 15:29:40|23325.5|23313.5|23332.8|23320.8|23333|23321|23325.5|23313.5|20
1758209390000|2025-09-18 15:29:50|23331.5|23319.5|23332.8|23320.8|23332.8|23320.8|23331.5|23319.5|0
1758209400000|2025-09-18 15:30:00|23335.3|23323.3|23341.5|23329.5|23347.8|23335.8|23335.3|23323.3|9
1758209410000|2025-09-18 15:30:10|23342.8|23330.8|23352.8|23340.8|23352.8|23340.8|23342.8|23330.8|1
1758209420000|2025-09-18 15:30:20|23353|23341|23359|23347|23359|23347|23353|23341|1
1758209430000|2025-09-18 15:30:30|23355.5|23343.5|23357.1|23345.1|23363.6|23351.6|23354.8|23342.8|9
1758209440000|2025-09-18 15:30:40|23355|23343|23356.3|23344.3|23356.3|23344.3|23355|23343|1
1758209450000|2025-09-18 15:30:50|23356.1|23344.1|23353.8|23341.8|23357.3|23345.3|23353.8|23341.8|1
1758209460000|2025-09-18 15:31:00|23354.8|23342.8|23355|23343|23355|23343|23349.8|23337.8|10
1758209470000|2025-09-18 15:31:10|23356.1|23344.1|23356.3|23344.3|23357.3|23345.3|23356.1|23344.1|2
1758209480000|2025-09-18 15:31:20|23354.8|23342.8|23353.8|23341.8|23354.8|23342.8|23353.6|23341.6|1
1758209490000|2025-09-18 15:31:30|23354.8|23342.8|23360|23348|23360|23348|23354.8|23342.8|6
1758209500000|2025-09-18 15:31:40|23360.3|23348.3|23361.3|23349.3|23361.3|23349.3|23360.3|23348.3|4
1758209510000|2025-09-18 15:31:50|23362.3|23350.3|23358.8|23346.8|23362.3|23350.3|23358.8|23346.8|0
1758209520000|2025-09-18 15:32:00|23360.3|23348.3|23356.3|23344.3|23360.3|23348.3|23355.3|23343.3|4
1758209530000|2025-09-18 15:32:10|23357.6|23345.6|23361.3|23349.3|23361.3|23349.3|23357.3|23345.3|1
1758209540000|2025-09-18 15:32:20|23360.3|23348.3|23375.1|23363.1|23375.1|23363.1|23360.3|23348.3|4
1758209550000|2025-09-18 15:32:30|23374.8|23362.8|23380.3|23368.3|23380.3|23368.3|23374.8|23362.8|4
1758209560000|2025-09-18 15:32:40|23381.1|23369.1|23391.3|23379.3|23392.3|23380.3|23381.1|23369.1|23
1758209570000|2025-09-18 15:32:50|23392.3|23380.3|23383.8|23371.8|23392.6|23380.6|23379|23367|5
1758209580000|2025-09-18 15:33:00|23382.6|23370.6|23378.8|23366.8|23382.8|23370.8|23377.3|23365.3|4
1758209590000|2025-09-18 15:33:10|23382.3|23370.3|23378.8|23366.8|23382.3|23370.3|23378.8|23366.8|2
1758209600000|2025-09-18 15:33:20|23379.5|23367.5|23383.8|23371.8|23385.1|23373.1|23379.5|23367.5|3
1758209610000|2025-09-18 15:33:30|23382.3|23370.3|23383.8|23371.8|23383.8|23371.8|23382.3|23370.3|0
1758209620000|2025-09-18 15:33:40|23382.3|23370.3|23389.8|23377.8|23391.3|23379.3|23382.3|23370.3|1
1758209630000|2025-09-18 15:33:50|23390.1|23378.1|23392.3|23380.3|23395.1|23383.1|23390.1|23378.1|5
1758209640000|2025-09-18 15:34:00|23394.6|23382.6|23395.1|23383.1|23396.1|23384.1|23394.6|23382.6|18
1758209650000|2025-09-18 15:34:10|23404.3|23392.3|23400.8|23388.8|23408.1|23396.1|23400.8|23388.8|36
1758209660000|2025-09-18 15:34:20|23399.6|23387.6|23385.8|23373.8|23399.6|23387.6|23378.6|23366.6|92
1758209670000|2025-09-18 15:34:30|23386.8|23374.8|23383.3|23371.3|23387.8|23375.8|23383.1|23371.1|5
1758209680000|2025-09-18 15:34:40|23384.3|23372.3|23389.3|23377.3|23389.3|23377.3|23384.3|23372.3|3
1758209690000|2025-09-18 15:34:50|23389.6|23377.6|23389.3|23377.3|23389.6|23377.6|23389.3|23377.3|2
1758209700000|2025-09-18 15:35:00|||||||||1
1758209710000|2025-09-18 15:35:10|23390.3|23378.3|23398.1|23386.1|23398.1|23386.1|23390.3|23378.3|4
1758209720000|2025-09-18 15:35:20|23396.8|23384.8|23391.8|23379.8|23396.8|23384.8|23391.8|23379.8|1
1758209730000|2025-09-18 15:35:30|23389.6|23377.6|23390.6|23378.6|23390.8|23378.8|23386.8|23374.8|3
1758209740000|2025-09-18 15:35:40|23390.8|23378.8|23390.6|23378.6|23392.1|23380.1|23388.3|23376.3|10
1758209750000|2025-09-18 15:35:50|23391.1|23379.1|23393.3|23381.3|23393.3|23381.3|23389.6|23377.6|2
1758209760000|2025-09-18 15:36:00|23395.8|23383.8|23399.3|23387.3|23400.8|23388.8|23395.8|23383.8|3
1758209770000|2025-09-18 15:36:10|23400.3|23388.3|23391.8|23379.8|23403.3|23391.3|23390.6|23378.6|27
1758209780000|2025-09-18 15:36:20|23390.6|23378.6|23395.6|23383.6|23396.8|23384.8|23390.6|23378.6|3
1758209790000|2025-09-18 15:36:30|23396.6|23384.6|23395.6|23383.6|23396.6|23384.6|23394.3|23382.3|0
1758209800000|2025-09-18 15:36:40|23396.8|23384.8|23398.1|23386.1|23399.3|23387.3|23396.8|23384.8|0
1758209810000|2025-09-18 15:36:50|23398.3|23386.3|23400.8|23388.8|23400.8|23388.8|23397.1|23385.1|4
1758209820000|2025-09-18 15:37:00|23403.3|23391.3|23404.6|23392.6|23404.6|23392.6|23403.3|23391.3|1
1758209830000|2025-09-18 15:37:10|23405.6|23393.6|23403.1|23391.1|23408.1|23396.1|23402.8|23390.8|6
1758209840000|2025-09-18 15:37:20|23403.3|23391.3|23402.3|23390.3|23404.3|23392.3|23401.6|23389.6|10
1758209850000|2025-09-18 15:37:30|23404.3|23392.3|23404.3|23392.3|23404.3|23392.3|23402.1|23390.1|0
1758209870000|2025-09-18 15:37:50|23404.6|23392.6|23407.1|23395.1|23407.1|23395.1|23404.6|23392.6|1
1758209880000|2025-09-18 15:38:00|23404.1|23392.1|23401.8|23389.8|23404.3|23392.3|23401.8|23389.8|10
1758209890000|2025-09-18 15:38:10|23404.1|23392.1|23397.1|23385.1|23404.3|23392.3|23397.1|23385.1|11
1758209900000|2025-09-18 15:38:20|23396.8|23384.8|23398.3|23386.3|23399.3|23387.3|23396.8|23384.8|1
1758209910000|2025-09-18 15:38:30|23400.6|23388.6|23406.8|23394.8|23406.8|23394.8|23400.6|23388.6|3
1758209920000|2025-09-18 15:38:40|23402.1|23390.1|23403.3|23391.3|23404.3|23392.3|23401.8|23389.8|1
1758209930000|2025-09-18 15:38:50|23403.8|23391.8|23413.1|23401.1|23414.3|23402.3|23403.1|23391.1|13
1758209940000|2025-09-18 15:39:00|23411.8|23399.8|23425.6|23413.6|23425.6|23413.6|23410.8|23398.8|20
1758209950000|2025-09-18 15:39:10|23424.6|23412.6|23424.3|23412.3|23425.6|23413.6|23421.8|23409.8|9
1758209960000|2025-09-18 15:39:20|23429.3|23417.3|23405.8|23393.8|23429.3|23417.3|23405.8|23393.8|11
1758209970000|2025-09-18 15:39:30|23406.8|23394.8|23399.3|23387.3|23409.3|23397.3|23399.3|23387.3|1
1758209980000|2025-09-18 15:39:40|23398.1|23386.1|23403.3|23391.3|23406.8|23394.8|23398.1|23386.1|5
1758209990000|2025-09-18 15:39:50|23401.8|23389.8|23400.8|23388.8|23401.8|23389.8|23399.3|23387.3|3
1758210000000|2025-09-18 15:40:00|23401.8|23389.8|23401.8|23389.8|23405.8|23393.8|23400.8|23388.8|8
1758210010000|2025-09-18 15:40:10|23402.8|23390.8|23403.1|23391.1|23403.1|23391.1|23401.8|23389.8|0
1758210020000|2025-09-18 15:40:20|23404.3|23392.3|23403.1|23391.1|23406.8|23394.8|23401.8|23389.8|6
1758210030000|2025-09-18 15:40:30|23404.1|23392.1|23403.1|23391.1|23406.8|23394.8|23401.8|23389.8|4
1758210040000|2025-09-18 15:40:40|23404.3|23392.3|23409.3|23397.3|23409.3|23397.3|23404.3|23392.3|5
1758210050000|2025-09-18 15:40:50|23410.6|23398.6|23413.1|23401.1|23413.3|23401.3|23409.3|23397.3|0
1758210060000|2025-09-18 15:41:00|23413.3|23401.3|23418.3|23406.3|23419.3|23407.3|23412.8|23400.8|7
1758210070000|2025-09-18 15:41:10|23419.3|23407.3|23423.1|23411.1|23423.1|23411.1|23419.3|23407.3|3
1758210080000|2025-09-18 15:41:20|23423.3|23411.3|23420.8|23408.8|23424.3|23412.3|23419.6|23407.6|2
1758210090000|2025-09-18 15:41:30|23419.8|23407.8|23424.8|23412.8|23424.8|23412.8|23418.6|23406.6|4
1758210100000|2025-09-18 15:41:40|23425.8|23413.8|23424.3|23412.3|23425.8|23413.8|23424.3|23412.3|0
1758210110000|2025-09-18 15:41:50|23423.3|23411.3|23430.6|23418.6|23430.6|23418.6|23422.3|23410.3|4
1758210120000|2025-09-18 15:42:00|23430.3|23418.3|23424.3|23412.3|23430.3|23418.3|23424.3|23412.3|30
1758210130000|2025-09-18 15:42:10|23425.8|23413.8|23424.3|23412.3|23425.8|23413.8|23424.3|23412.3|1
1758210150000|2025-09-18 15:42:30|23422.1|23410.1|23419.8|23407.8|23424.3|23412.3|23419.3|23407.3|4
1758210160000|2025-09-18 15:42:40|23420.8|23408.8|23414.6|23402.6|23425.6|23413.6|23414.6|23402.6|8
1758210170000|2025-09-18 15:42:50|23415.8|23403.8|23417.1|23405.1|23417.1|23405.1|23414.3|23402.3|1
1758210180000|2025-09-18 15:43:00|23418.1|23406.1|23422.1|23410.1|23423.3|23411.3|23418.1|23406.1|4
1758210190000|2025-09-18 15:43:10|23421.8|23409.8|23419.3|23407.3|23423.3|23411.3|23419.3|23407.3|0
1758210200000|2025-09-18 15:43:20|23417.1|23405.1|23414.3|23402.3|23417.3|23405.3|23414.3|23402.3|2
1758210210000|2025-09-18 15:43:30|23411.8|23399.8|23407.3|23395.3|23411.8|23399.8|23407.3|23395.3|0
1758210220000|2025-09-18 15:43:40|23408.3|23396.3|23404.6|23392.6|23408.3|23396.3|23400.8|23388.8|6
1758210230000|2025-09-18 15:43:50|||||||||1
1758210240000|2025-09-18 15:44:00|23402.6|23390.6|23404.3|23392.3|23404.6|23392.6|23401.8|23389.8|3
1758210250000|2025-09-18 15:44:10|23404.6|23392.6|23404.3|23392.3|23408.3|23396.3|23404.3|23392.3|3
1758210260000|2025-09-18 15:44:20|23397.1|23385.1|23396.8|23384.8|23398.3|23386.3|23396.8|23384.8|0
1758210270000|2025-09-18 15:44:30|23393.1|23381.1|23389.3|23377.3|23393.3|23381.3|23389.3|23377.3|3
1758210280000|2025-09-18 15:44:40|23389.8|23377.8|23389.6|23377.6|23392.8|23380.8|23388.1|23376.1|5
1758210290000|2025-09-18 15:44:50|23389.3|23377.3|23390.8|23378.8|23390.8|23378.8|23386.1|23374.1|3
1758210300000|2025-09-18 15:45:00|23392.8|23380.8|23390.8|23378.8|23393.1|23381.1|23390.6|23378.6|1
1758210310000|2025-09-18 15:45:10|23388.1|23376.1|23388.1|23376.1|23389.3|23377.3|23388.1|23376.1|0
1758210320000|2025-09-18 15:45:20|23386.8|23374.8|23385.6|23373.6|23386.8|23374.8|23384.3|23372.3|1
1758210330000|2025-09-18 15:45:30|23384.3|23372.3|23386.8|23374.8|23387.9|23375.9|23383.3|23371.3|17
1758210340000|2025-09-18 15:45:40|23384.3|23372.3|23390.8|23378.8|23390.8|23378.8|23384.3|23372.3|3
1758210350000|2025-09-18 15:45:50|23390.6|23378.6|23381.8|23369.8|23390.6|23378.6|23378.3|23366.3|4
1758210360000|2025-09-18 15:46:00|23380.6|23368.6|23377.1|23365.1|23380.6|23368.6|23377.1|23365.1|2
1758210370000|2025-09-18 15:46:10|23378.3|23366.3|23379.3|23367.3|23379.6|23367.6|23378.3|23366.3|0
1758210380000|2025-09-18 15:46:20|23378.3|23366.3|23377.1|23365.1|23378.3|23366.3|23377.1|23365.1|0
1758210390000|2025-09-18 15:46:30|23377.3|23365.3|23379.3|23367.3|23380.4|23368.4|23377.3|23365.3|1
1758210400000|2025-09-18 15:46:40|23379.6|23367.6|23384.3|23372.3|23384.3|23372.3|23379.3|23367.3|1
1758210410000|2025-09-18 15:46:50|23391.8|23379.8|23397.1|23385.1|23398.3|23386.3|23391.8|23379.8|2
1758210420000|2025-09-18 15:47:00|23396.8|23384.8|23394.8|23382.8|23397.1|23385.1|23393.3|23381.3|2
1758210430000|2025-09-18 15:47:10|23395.8|23383.8|23383.3|23371.3|23396.1|23384.1|23383.3|23371.3|1
1758210440000|2025-09-18 15:47:20|23382.3|23370.3|23380.8|23368.8|23383.3|23371.3|23379.6|23367.6|9
1758210450000|2025-09-18 15:47:30|23379.6|23367.6|23382.3|23370.3|23382.3|23370.3|23378.3|23366.3|1
1758210460000|2025-09-18 15:47:40|23383.6|23371.6|23383.3|23371.3|23383.6|23371.6|23383.3|23371.3|13
1758210470000|2025-09-18 15:47:50|23381.9|23369.9|23380.6|23368.6|23383.3|23371.3|23375.8|23363.8|8
1758210480000|2025-09-18 15:48:00|23379.4|23367.4|23380.8|23368.8|23381.9|23369.9|23379.4|23367.4|1
1758210490000|2025-09-18 15:48:10|23381.9|23369.9|23379.4|23367.4|23381.9|23369.9|23377.3|23365.3|5
1758210500000|2025-09-18 15:48:20|23380.4|23368.4|23386.9|23374.9|23387.1|23375.1|23380.4|23368.4|3
1758210510000|2025-09-18 15:48:30|23387.1|23375.1|23385.8|23373.8|23388.3|23376.3|23385.8|23373.8|1
1758210520000|2025-09-18 15:48:40|23387.9|23375.9|23390.8|23378.8|23390.8|23378.8|23387.9|23375.9|6
1758210530000|2025-09-18 15:48:50|23390.6|23378.6|23390.8|23378.8|23390.8|23378.8|23390.6|23378.6|0
1758210550000|2025-09-18 15:49:10|23391.1|23379.1|23393.3|23381.3|23393.3|23381.3|23391.1|23379.1|5
1758210560000|2025-09-18 15:49:20|23394.8|23382.8|23394.8|23382.8|23394.8|23382.8|23394.8|23382.8|2
1758210580000|2025-09-18 15:49:40|23395.1|23383.1|23404.4|23392.4|23404.4|23392.4|23395.1|23383.1|0
1758210590000|2025-09-18 15:49:50|23404.6|23392.6|23404.6|23392.6|23404.6|23392.6|23404.6|23392.6|0
1758210600000|2025-09-18 15:50:00|23404.4|23392.4|23407.3|23395.3|23407.3|23395.3|23404.4|23392.4|13
1758210610000|2025-09-18 15:50:10|23404.4|23392.4|23404.4|23392.4|23404.6|23392.6|23404.4|23392.4|4
1758210620000|2025-09-18 15:50:20|23401.1|23389.1|23400.9|23388.9|23401.1|23389.1|23399.4|23387.4|0
1758210630000|2025-09-18 15:50:30|23401.9|23389.9|23407.1|23395.1|23407.1|23395.1|23401.9|23389.9|9
1758210640000|2025-09-18 15:50:40|23408.1|23396.1|23405.6|23393.6|23408.1|23396.1|23403.4|23391.4|0
1758210650000|2025-09-18 15:50:50|23405.9|23393.9|23401.9|23389.9|23405.9|23393.9|23401.9|23389.9|7
1758210660000|2025-09-18 15:51:00|23397.3|23385.3|23397.3|23385.3|23397.3|23385.3|23396.1|23384.1|1
1758210670000|2025-09-18 15:51:10|23398.4|23386.4|23398.4|23386.4|23406.9|23394.9|23397.1|23385.1|3
1758210680000|2025-09-18 15:51:20|23399.4|23387.4|23399.4|23387.4|23400.9|23388.9|23399.4|23387.4|0
1758210690000|2025-09-18 15:51:30|23400.9|23388.9|23399.4|23387.4|23400.9|23388.9|23399.4|23387.4|1
1758210710000|2025-09-18 15:51:50|23398.4|23386.4|23396.9|23384.9|23398.4|23386.4|23395.6|23383.6|6
1758210730000|2025-09-18 15:52:10|23395.6|23383.6|23396.9|23384.9|23396.9|23384.9|23395.6|23383.6|0
1758210750000|2025-09-18 15:52:30|23395.6|23383.6|23399.4|23387.4|23399.4|23387.4|23394.9|23382.9|1
1758210760000|2025-09-18 15:52:40|23398.1|23386.1|23399.4|23387.4|23399.4|23387.4|23398.1|23386.1|1
1758210770000|2025-09-18 15:52:50|||||||||1
1758210780000|2025-09-18 15:53:00|23394.4|23382.4|23391.9|23379.9|23394.4|23382.4|23391.9|23379.9|2
1758210790000|2025-09-18 15:53:10|23381.9|23369.9|23379.6|23367.6|23381.9|23369.9|23376.1|23364.1|6
1758210800000|2025-09-18 15:53:20|23379.9|23367.9|23378.4|23366.4|23379.9|23367.9|23378.4|23366.4|12
1758210810000|2025-09-18 15:53:30|23379.4|23367.4|23383.4|23371.4|23384.4|23372.4|23379.4|23367.4|2
1758210820000|2025-09-18 15:53:40|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|1
1758210830000|2025-09-18 15:53:50|23384.6|23372.6|23389.4|23377.4|23389.9|23377.9|23384.6|23372.6|2
1758210840000|2025-09-18 15:54:00|23388.4|23376.4|23387.4|23375.4|23389.9|23377.9|23387.4|23375.4|10
1758210850000|2025-09-18 15:54:10|23388.4|23376.4|23389.9|23377.9|23389.9|23377.9|23388.4|23376.4|6
1758210860000|2025-09-18 15:54:20|23387.4|23375.4|23388.8|23376.8|23388.8|23376.8|23387.4|23375.4|0
1758210870000|2025-09-18 15:54:30|23388.6|23376.6|23388.6|23376.6|23389.9|23377.9|23388.6|23376.6|0
1758210880000|2025-09-18 15:54:40|23387.4|23375.4|23391.3|23379.3|23391.3|23379.3|23386.3|23374.3|1
1758210890000|2025-09-18 15:54:50|23391.4|23379.4|23389.9|23377.9|23391.4|23379.4|23389.9|23377.9|0
1758210900000|2025-09-18 15:55:00|23390.1|23378.1|23388.9|23376.9|23390.1|23378.1|23388.9|23376.9|0
1758210910000|2025-09-18 15:55:10|23387.4|23375.4|23388.9|23376.9|23388.9|23376.9|23387.4|23375.4|2
1758210930000|2025-09-18 15:55:30|23387.8|23375.8|23385.1|23373.1|23388.9|23376.9|23385.1|23373.1|3
1758210940000|2025-09-18 15:55:40|23386.4|23374.4|23388.6|23376.6|23388.6|23376.6|23386.4|23374.4|6
1758210950000|2025-09-18 15:55:50|23386.6|23374.6|23368.6|23356.6|23386.6|23374.6|23365.1|23353.1|20
1758210960000|2025-09-18 15:56:00|23367.6|23355.6|23372.4|23360.4|23372.4|23360.4|23367.4|23355.4|2
1758210970000|2025-09-18 15:56:10|23373.4|23361.4|23372.4|23360.4|23373.9|23361.9|23372.4|23360.4|0
1758210980000|2025-09-18 15:56:20|23371.1|23359.1|23372.4|23360.4|23372.4|23360.4|23369.9|23357.9|1
1758210990000|2025-09-18 15:56:30|23371.4|23359.4|23374.9|23362.9|23375.3|23363.3|23371.4|23359.4|3
1758211000000|2025-09-18 15:56:40|23375.3|23363.3|23374.9|23362.9|23375.3|23363.3|23374.1|23362.1|0
1758211010000|2025-09-18 15:56:50|23373.6|23361.6|23367.6|23355.6|23373.6|23361.6|23365.3|23353.3|2
1758211020000|2025-09-18 15:57:00|23364.6|23352.6|23372.4|23360.4|23372.6|23360.6|23364.6|23352.6|3
1758211030000|2025-09-18 15:57:10|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|0
1758211040000|2025-09-18 15:57:20|23361.6|23349.6|23356.1|23344.1|23363.6|23351.6|23355.1|23343.1|13
1758211050000|2025-09-18 15:57:30|23355.1|23343.1|23356.4|23344.4|23357.4|23345.4|23355.1|23343.1|3
1758211060000|2025-09-18 15:57:40|23355.4|23343.4|23357.6|23345.6|23357.6|23345.6|23352.6|23340.6|6
1758211070000|2025-09-18 15:57:50|23357.4|23345.4|23352.4|23340.4|23357.4|23345.4|23352.4|23340.4|0
1758211080000|2025-09-18 15:58:00|||||||||2
1758211090000|2025-09-18 15:58:10|23347.4|23335.4|23347.6|23335.6|23347.6|23335.6|23347.4|23335.4|3
1758211100000|2025-09-18 15:58:20|23349.6|23337.6|23345.1|23333.1|23352.6|23340.6|23345.1|23333.1|12
1758211110000|2025-09-18 15:58:30|23346.1|23334.1|23348.9|23336.9|23348.9|23336.9|23346.1|23334.1|3
1758211120000|2025-09-18 15:58:40|23350.1|23338.1|23350.1|23338.1|23350.1|23338.1|23349.9|23337.9|2
1758211130000|2025-09-18 15:58:50|23349.9|23337.9|23348.6|23336.6|23350.1|23338.1|23348.6|23336.6|3
1758211140000|2025-09-18 15:59:00|23353.9|23341.9|23361.1|23349.1|23363.9|23351.9|23353.6|23341.6|7
1758211150000|2025-09-18 15:59:10|23362.4|23350.4|23364.9|23352.9|23364.9|23352.9|23362.4|23350.4|1
1758211160000|2025-09-18 15:59:20|23365.1|23353.1|23368.9|23356.9|23369.9|23357.9|23364.9|23352.9|3
1758211170000|2025-09-18 15:59:30|23370.1|23358.1|23365.4|23353.4|23370.1|23358.1|23365.4|23353.4|1
1758211180000|2025-09-18 15:59:40|23369.9|23357.9|23370.1|23358.1|23370.1|23358.1|23369.9|23357.9|4
1758211190000|2025-09-18 15:59:50|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|3
1758211200000|2025-09-18 16:00:00|23371.1|23359.1|23360.9|23348.9|23371.4|23359.4|23360.9|23348.9|2
1758211210000|2025-09-18 16:00:10|23360.1|23348.1|23360.4|23348.4|23360.4|23348.4|23359.1|23347.1|3
1758211220000|2025-09-18 16:00:20|23359.9|23347.9|23359.9|23347.9|23360.4|23348.4|23359.9|23347.9|2
1758211230000|2025-09-18 16:00:30|23360.1|23348.1|23363.4|23351.4|23363.6|23351.6|23360.1|23348.1|0
1758211240000|2025-09-18 16:00:40|23362.4|23350.4|23362.9|23350.9|23362.9|23350.9|23362.4|23350.4|0
1758211250000|2025-09-18 16:00:50|23361.9|23349.9|23359.9|23347.9|23361.9|23349.9|23359.9|23347.9|4
1758211260000|2025-09-18 16:01:00|23361.4|23349.4|23362.4|23350.4|23362.4|23350.4|23361.4|23349.4|0
1758211280000|2025-09-18 16:01:20|23362.6|23350.6|23362.6|23350.6|23362.6|23350.6|23362.6|23350.6|0
1758211290000|2025-09-18 16:01:30|23365.1|23353.1|23361.6|23349.6|23365.1|23353.1|23361.6|23349.6|2
1758211300000|2025-09-18 16:01:40|23362.6|23350.6|23362.4|23350.4|23362.6|23350.6|23359.9|23347.9|3
1758211310000|2025-09-18 16:01:50|23362.6|23350.6|23360.1|23348.1|23362.6|23350.6|23360.1|23348.1|0
1758211320000|2025-09-18 16:02:00|23360.4|23348.4|23360.4|23348.4|23360.4|23348.4|23360.4|23348.4|0
1758211330000|2025-09-18 16:02:10|23359.9|23347.9|23359.9|23347.9|23359.9|23347.9|23359.9|23347.9|0
1758211340000|2025-09-18 16:02:20|23360.4|23348.4|23361.4|23349.4|23362.6|23350.6|23360.4|23348.4|0
1758211350000|2025-09-18 16:02:30|23360.4|23348.4|23355.4|23343.4|23360.4|23348.4|23352.9|23340.9|5
1758211360000|2025-09-18 16:02:40|23353.4|23341.4|23352.9|23340.9|23353.4|23341.4|23352.1|23340.1|1
1758211370000|2025-09-18 16:02:50|23353.1|23341.1|23353.9|23341.9|23355.4|23343.4|23352.9|23340.9|0
1758211380000|2025-09-18 16:03:00|23352.9|23340.9|23349.1|23337.1|23354.4|23342.4|23345.9|23333.9|2
1758211390000|2025-09-18 16:03:10|23348.9|23336.9|23349.1|23337.1|23350.4|23338.4|23347.9|23335.9|1
1758211400000|2025-09-18 16:03:20|23345.4|23333.4|23352.4|23340.4|23352.4|23340.4|23345.4|23333.4|2
1758211410000|2025-09-18 16:03:30|23351.4|23339.4|23351.4|23339.4|23351.4|23339.4|23351.4|23339.4|0
1758211420000|2025-09-18 16:03:40|23352.4|23340.4|23348.9|23336.9|23352.4|23340.4|23348.9|23336.9|1
1758211430000|2025-09-18 16:03:50|23349.9|23337.9|23350.1|23338.1|23350.1|23338.1|23349.9|23337.9|0
1758211440000|2025-09-18 16:04:00|23351.4|23339.4|23352.4|23340.4|23352.4|23340.4|23351.4|23339.4|0
1758211460000|2025-09-18 16:04:20|23353.6|23341.6|23353.6|23341.6|23353.6|23341.6|23351.1|23339.1|1
1758211470000|2025-09-18 16:04:30|23352.6|23340.6|23352.4|23340.4|23352.6|23340.6|23350.4|23338.4|0
1758211480000|2025-09-18 16:04:40|23351.4|23339.4|23351.4|23339.4|23351.4|23339.4|23351.4|23339.4|0
1758211490000|2025-09-18 16:04:50|23352.4|23340.4|23354.9|23342.9|23355.1|23343.1|23352.4|23340.4|3
1758211500000|2025-09-18 16:05:00|23353.6|23341.6|23364.9|23352.9|23364.9|23352.9|23351.4|23339.4|5
1758211510000|2025-09-18 16:05:10|23367.4|23355.4|23365.1|23353.1|23367.4|23355.4|23365.1|23353.1|0
1758211520000|2025-09-18 16:05:20|23366.1|23354.1|23366.4|23354.4|23366.4|23354.4|23366.1|23354.1|0
1758211530000|2025-09-18 16:05:30|23367.4|23355.4|23369.9|23357.9|23369.9|23357.9|23367.4|23355.4|1
1758211540000|2025-09-18 16:05:40|23371.9|23359.9|23370.1|23358.1|23371.9|23359.9|23369.9|23357.9|0
1758211550000|2025-09-18 16:05:50|23369.9|23357.9|23362.4|23350.4|23370.1|23358.1|23362.4|23350.4|4
1758211560000|2025-09-18 16:06:00|23362.6|23350.6|23366.6|23354.6|23368.9|23356.9|23362.4|23350.4|0
1758211570000|2025-09-18 16:06:10|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|0
1758211580000|2025-09-18 16:06:20|23371.1|23359.1|23370.9|23358.9|23371.1|23359.1|23370.9|23358.9|0
1758211590000|2025-09-18 16:06:30|23369.9|23357.9|23371.1|23359.1|23372.4|23360.4|23369.9|23357.9|0
1758211600000|2025-09-18 16:06:40|23371.4|23359.4|23372.4|23360.4|23372.4|23360.4|23371.4|23359.4|0
1758211610000|2025-09-18 16:06:50|23372.1|23360.1|23372.4|23360.4|23372.4|23360.4|23371.1|23359.1|0
1758211620000|2025-09-18 16:07:00|23372.6|23360.6|23372.4|23360.4|23372.6|23360.6|23372.4|23360.4|2
1758211630000|2025-09-18 16:07:10|23370.4|23358.4|23367.4|23355.4|23370.4|23358.4|23365.4|23353.4|1
1758211640000|2025-09-18 16:07:20|23367.9|23355.9|23367.9|23355.9|23367.9|23355.9|23367.9|23355.9|0
1758211650000|2025-09-18 16:07:30|23367.4|23355.4|23367.4|23355.4|23367.4|23355.4|23367.4|23355.4|5
1758211660000|2025-09-18 16:07:40|23365.4|23353.4|23356.4|23344.4|23365.4|23353.4|23356.4|23344.4|2
1758211670000|2025-09-18 16:07:50|23357.6|23345.6|23355.4|23343.4|23357.6|23345.6|23355.4|23343.4|1
1758211680000|2025-09-18 16:08:00|23355.1|23343.1|23356.4|23344.4|23356.4|23344.4|23353.9|23341.9|0
1758211690000|2025-09-18 16:08:10|23355.4|23343.4|23354.9|23342.9|23355.4|23343.4|23354.9|23342.9|0
1758211700000|2025-09-18 16:08:20|23357.6|23345.6|23357.6|23345.6|23357.6|23345.6|23357.6|23345.6|1
1758211710000|2025-09-18 16:08:30|23360.9|23348.9|23358.9|23346.9|23360.9|23348.9|23358.9|23346.9|2
1758211720000|2025-09-18 16:08:40|23362.4|23350.4|23363.9|23351.9|23364.9|23352.9|23362.4|23350.4|1
1758211730000|2025-09-18 16:08:50|23364.9|23352.9|23364.9|23352.9|23364.9|23352.9|23364.9|23352.9|0
1758211740000|2025-09-18 16:09:00|23365.1|23353.1|23367.4|23355.4|23367.6|23355.6|23365.1|23353.1|1
1758211750000|2025-09-18 16:09:10|23367.6|23355.6|23371.4|23359.4|23371.4|23359.4|23367.6|23355.6|1
1758211760000|2025-09-18 16:09:20|23365.4|23353.4|23363.9|23351.9|23365.4|23353.4|23363.9|23351.9|2
1758211770000|2025-09-18 16:09:30|23360.4|23348.4|23360.1|23348.1|23360.4|23348.4|23359.9|23347.9|0
1758211780000|2025-09-18 16:09:40|23360.4|23348.4|23360.4|23348.4|23360.4|23348.4|23359.9|23347.9|0
1758211790000|2025-09-18 16:09:50|23361.4|23349.4|23361.4|23349.4|23361.4|23349.4|23361.4|23349.4|0
1758211800000|2025-09-18 16:10:00|23356.4|23344.4|23356.4|23344.4|23361.4|23349.4|23356.4|23344.4|1
1758211810000|2025-09-18 16:10:10|23352.6|23340.6|23335.1|23323.1|23352.6|23340.6|23334.4|23322.4|13
1758211830000|2025-09-18 16:10:30|23336.1|23324.1|23336.4|23324.4|23336.4|23324.4|23336.1|23324.1|3
1758211840000|2025-09-18 16:10:40|23335.1|23323.1|23335.1|23323.1|23335.1|23323.1|23335.1|23323.1|0
1758211850000|2025-09-18 16:10:50|23335.4|23323.4|23335.4|23323.4|23336.4|23324.4|23332.6|23320.6|1
1758211860000|2025-09-18 16:11:00|23334.9|23322.9|23332.4|23320.4|23334.9|23322.9|23332.4|23320.4|1
1758211870000|2025-09-18 16:11:10|23333.9|23321.9|23327.9|23315.9|23334.9|23322.9|23327.1|23315.1|3
1758211880000|2025-09-18 16:11:20|23329.4|23317.4|23332.9|23320.9|23332.9|23320.9|23329.4|23317.4|4
1758211890000|2025-09-18 16:11:30|23332.4|23320.4|23332.9|23320.9|23332.9|23320.9|23332.4|23320.4|0
1758211900000|2025-09-18 16:11:40|23333.9|23321.9|23332.4|23320.4|23334.9|23322.9|23332.4|23320.4|2
1758211910000|2025-09-18 16:11:50|23337.4|23325.4|23344.9|23332.9|23344.9|23332.9|23336.1|23324.1|4
1758211920000|2025-09-18 16:12:00|23345.1|23333.1|23345.1|23333.1|23345.1|23333.1|23345.1|23333.1|0
1758211940000|2025-09-18 16:12:20|23344.9|23332.9|23344.9|23332.9|23344.9|23332.9|23344.9|23332.9|0
1758211950000|2025-09-18 16:12:30|23337.4|23325.4|23334.9|23322.9|23337.4|23325.4|23334.9|23322.9|2
1758211960000|2025-09-18 16:12:40|23333.9|23321.9|23331.6|23319.6|23334.9|23322.9|23331.6|23319.6|0
1758211970000|2025-09-18 16:12:50|23331.4|23319.4|23333.9|23321.9|23333.9|23321.9|23331.4|23319.4|0
1758211980000|2025-09-18 16:13:00|23332.6|23320.6|23335.4|23323.4|23335.4|23323.4|23332.6|23320.6|1
1758211990000|2025-09-18 16:13:10|23334.9|23322.9|23335.1|23323.1|23335.1|23323.1|23334.9|23322.9|0
1758212000000|2025-09-18 16:13:20|23336.1|23324.1|23338.9|23326.9|23339.1|23327.1|23336.1|23324.1|1
1758212010000|2025-09-18 16:13:30|23339.9|23327.9|23334.9|23322.9|23340.4|23328.4|23334.9|23322.9|3
1758212020000|2025-09-18 16:13:40|23335.1|23323.1|23333.9|23321.9|23336.4|23324.4|23333.9|23321.9|0
1758212030000|2025-09-18 16:13:50|23334.9|23322.9|23334.9|23322.9|23334.9|23322.9|23334.9|23322.9|0
1758212040000|2025-09-18 16:14:00|23337.9|23325.9|23337.4|23325.4|23337.9|23325.9|23337.4|23325.4|1
1758212050000|2025-09-18 16:14:10|23337.6|23325.6|23337.6|23325.6|23337.6|23325.6|23337.6|23325.6|0
1758212060000|2025-09-18 16:14:20|23337.9|23325.9|23340.4|23328.4|23340.4|23328.4|23336.4|23324.4|3
1758212070000|2025-09-18 16:14:30|23340.1|23328.1|23342.4|23330.4|23342.4|23330.4|23340.1|23328.1|4
1758212080000|2025-09-18 16:14:40|23342.9|23330.9|23346.1|23334.1|23346.1|23334.1|23342.4|23330.4|0
1758212090000|2025-09-18 16:14:50|23344.9|23332.9|23345.1|23333.1|23345.1|23333.1|23343.9|23331.9|0
1758212100000|2025-09-18 16:15:00|23342.1|23330.1|23331.4|23319.4|23342.1|23330.1|23331.4|23319.4|4
1758212110000|2025-09-18 16:15:10|23330.4|23318.4|23335.4|23323.4|23335.4|23323.4|23327.1|23315.1|6
1758212120000|2025-09-18 16:15:20|23334.1|23322.1|23332.9|23320.9|23334.1|23322.1|23329.1|23317.1|7
1758212130000|2025-09-18 16:15:30|23334.9|23322.9|23331.9|23319.9|23337.4|23325.4|23331.4|23319.4|4
1758212140000|2025-09-18 16:15:40|23334.9|23322.9|23330.1|23318.1|23335.4|23323.4|23330.1|23318.1|1
1758212150000|2025-09-18 16:15:50|23332.4|23320.4|23330.1|23318.1|23332.4|23320.4|23330.1|23318.1|1
1758212160000|2025-09-18 16:16:00|23327.6|23315.6|23319.9|23307.9|23327.6|23315.6|23319.9|23307.9|5
1758212170000|2025-09-18 16:16:10|23316.4|23304.4|23313.9|23301.9|23316.4|23304.4|23310.4|23298.4|5
1758212180000|2025-09-18 16:16:20|23314.9|23302.9|23317.6|23305.6|23317.6|23305.6|23310.1|23298.1|3
1758212190000|2025-09-18 16:16:30|23321.4|23309.4|23322.4|23310.4|23322.9|23310.9|23318.9|23306.9|3
1758212200000|2025-09-18 16:16:40|23321.4|23309.4|23317.4|23305.4|23322.4|23310.4|23317.4|23305.4|2
1758212210000|2025-09-18 16:16:50|23316.2|23304.2|23302.9|23290.9|23316.2|23304.2|23302.9|23290.9|4
1758212220000|2025-09-18 16:17:00|23303.9|23291.9|23306.4|23294.4|23307.2|23295.2|23303.9|23291.9|2
1758212230000|2025-09-18 16:17:10|23308.4|23296.4|23314.9|23302.9|23314.9|23302.9|23308.4|23296.4|3
1758212240000|2025-09-18 16:17:20|23315.9|23303.9|23324.9|23312.9|23324.9|23312.9|23315.9|23303.9|9
1758212250000|2025-09-18 16:17:30|23330.1|23318.1|23329.9|23317.9|23330.4|23318.4|23329.9|23317.9|4
1758212270000|2025-09-18 16:17:50|23323.4|23311.4|23323.9|23311.9|23323.9|23311.9|23323.4|23311.4|0
1758212280000|2025-09-18 16:18:00|23321.9|23309.9|23328.9|23316.9|23328.9|23316.9|23321.9|23309.9|3
1758212300000|2025-09-18 16:18:20|23329.9|23317.9|23329.9|23317.9|23330.2|23318.2|23329.9|23317.9|0
1758212310000|2025-09-18 16:18:30|23328.9|23316.9|23324.9|23312.9|23328.9|23316.9|23324.9|23312.9|2
1758212320000|2025-09-18 16:18:40|23323.9|23311.9|23323.9|23311.9|23323.9|23311.9|23321.4|23309.4|0
1758212330000|2025-09-18 16:18:50|23323.4|23311.4|23323.9|23311.9|23323.9|23311.9|23321.4|23309.4|0
1758212340000|2025-09-18 16:19:00|23323.7|23311.7|23317.4|23305.4|23323.7|23311.7|23317.4|23305.4|2
1758212350000|2025-09-18 16:19:10|23317.7|23305.7|23322.7|23310.7|23322.7|23310.7|23317.7|23305.7|0
1758212360000|2025-09-18 16:19:20|23322.4|23310.4|23322.7|23310.7|23322.7|23310.7|23322.4|23310.4|0
1758212380000|2025-09-18 16:19:40|23323.7|23311.7|23326.4|23314.4|23327.4|23315.4|23323.7|23311.7|1
1758212390000|2025-09-18 16:19:50|23325.2|23313.2|23325.2|23313.2|23325.2|23313.2|23325.2|23313.2|0
1758212400000|2025-09-18 16:20:00|23324.1|23312.1|23322.7|23310.7|23324.1|23312.1|23321.4|23309.4|4
1758212410000|2025-09-18 16:20:10|23322.4|23310.4|23321.4|23309.4|23322.7|23310.7|23320.2|23308.2|1
1758212420000|2025-09-18 16:20:20|23322.4|23310.4|23323.9|23311.9|23324.9|23312.9|23322.4|23310.4|1
1758212430000|2025-09-18 16:20:30|23323.7|23311.7|23318.7|23306.7|23323.7|23311.7|23317.4|23305.4|0
1758212440000|2025-09-18 16:20:40|23318.9|23306.9|23318.9|23306.9|23319.9|23307.9|23318.9|23306.9|4
1758212450000|2025-09-18 16:20:50|23319.2|23307.2|23320.2|23308.2|23320.2|23308.2|23318.9|23306.9|0
1758212460000|2025-09-18 16:21:00|23320.4|23308.4|23327.4|23315.4|23327.7|23315.7|23320.4|23308.4|2
1758212470000|2025-09-18 16:21:10|23328.4|23316.4|23327.4|23315.4|23328.7|23316.7|23327.4|23315.4|2
1758212500000|2025-09-18 16:21:40|||||||||12
1758212510000|2025-09-18 16:21:50|23327.7|23315.7|23327.7|23315.7|23327.7|23315.7|23327.7|23315.7|0
1758212520000|2025-09-18 16:22:00|23328.7|23316.7|23336.4|23324.4|23336.4|23324.4|23328.7|23316.7|2
1758212530000|2025-09-18 16:22:10|23337.4|23325.4|23338.9|23326.9|23342.9|23330.9|23337.4|23325.4|4
1758212540000|2025-09-18 16:22:20|23337.9|23325.9|23332.4|23320.4|23337.9|23325.9|23332.4|23320.4|6
1758212550000|2025-09-18 16:22:30|23331.4|23319.4|23330.4|23318.4|23331.4|23319.4|23326.4|23314.4|2
1758212560000|2025-09-18 16:22:40|23333.4|23321.4|23330.4|23318.4|23333.4|23321.4|23330.4|23318.4|7
1758212570000|2025-09-18 16:22:50|23326.4|23314.4|23326.9|23314.9|23327.7|23315.7|23326.4|23314.4|7
1758212580000|2025-09-18 16:23:00|23330.6|23318.6|23333.9|23321.9|23335.4|23323.4|23330.6|23318.6|7
1758212590000|2025-09-18 16:23:10|23334.6|23322.6|23335.4|23323.4|23336.4|23324.4|23334.6|23322.6|2
1758212600000|2025-09-18 16:23:20|23335.2|23323.2|23334.9|23322.9|23335.2|23323.2|23334.9|23322.9|0
1758212610000|2025-09-18 16:23:30|23335.2|23323.2|23335.2|23323.2|23335.4|23323.4|23335.2|23323.2|14
1758212620000|2025-09-18 16:23:40|23339.7|23327.7|23343.9|23331.9|23343.9|23331.9|23339.7|23327.7|4
1758212630000|2025-09-18 16:23:50|23343.7|23331.7|23343.9|23331.9|23343.9|23331.9|23343.7|23331.7|1
1758212640000|2025-09-18 16:24:00|23342.9|23330.9|23342.9|23330.9|23342.9|23330.9|23342.9|23330.9|0
1758212650000|2025-09-18 16:24:10|23341.4|23329.4|23341.4|23329.4|23342.9|23330.9|23341.4|23329.4|0
1758212670000|2025-09-18 16:24:30|23338.4|23326.4|23338.4|23326.4|23338.4|23326.4|23338.4|23326.4|0
1758212680000|2025-09-18 16:24:40|23340.2|23328.2|23332.4|23320.4|23340.2|23328.2|23330.4|23318.4|2
1758212690000|2025-09-18 16:24:50|23331.4|23319.4|23327.9|23315.9|23331.4|23319.4|23327.9|23315.9|0
1758212700000|2025-09-18 16:25:00|23325.2|23313.2|23323.2|23311.2|23325.2|23313.2|23323.2|23311.2|3
1758212710000|2025-09-18 16:25:10|23322.9|23310.9|23322.9|23310.9|23323.2|23311.2|23320.4|23308.4|8
1758212720000|2025-09-18 16:25:20|23323.2|23311.2|23323.4|23311.4|23323.4|23311.4|23322.9|23310.9|1
1758212730000|2025-09-18 16:25:30|23323.2|23311.2|23328.9|23316.9|23330.4|23318.4|23322.9|23310.9|6
1758212740000|2025-09-18 16:25:40|23327.9|23315.9|23330.4|23318.4|23330.4|23318.4|23327.9|23315.9|0
1758212760000|2025-09-18 16:26:00|23330.9|23318.9|23333.9|23321.9|23333.9|23321.9|23330.9|23318.9|0
1758212770000|2025-09-18 16:26:10|23332.9|23320.9|23332.9|23320.9|23332.9|23320.9|23332.9|23320.9|0
1758212780000|2025-09-18 16:26:20|23333.9|23321.9|23333.9|23321.9|23333.9|23321.9|23333.9|23321.9|0
1758212790000|2025-09-18 16:26:30|23334.9|23322.9|23340.4|23328.4|23340.4|23328.4|23334.9|23322.9|2
1758212800000|2025-09-18 16:26:40|23339.4|23327.4|23342.9|23330.9|23343.2|23331.2|23339.4|23327.4|1
1758212810000|2025-09-18 16:26:50|23341.9|23329.9|23342.9|23330.9|23342.9|23330.9|23341.9|23329.9|0
1758212820000|2025-09-18 16:27:00|23343.2|23331.2|23343.2|23331.2|23343.2|23331.2|23343.2|23331.2|0
1758212840000|2025-09-18 16:27:20|23345.2|23333.2|23338.4|23326.4|23346.7|23334.7|23338.4|23326.4|15
1758212850000|2025-09-18 16:27:30|23340.4|23328.4|23354.4|23342.4|23354.4|23342.4|23340.4|23328.4|14
1758212860000|2025-09-18 16:27:40|23355.4|23343.4|23358.2|23346.2|23358.2|23346.2|23355.4|23343.4|9
1758212870000|2025-09-18 16:27:50|23359.2|23347.2|23362.9|23350.9|23362.9|23350.9|23357.9|23345.9|3
1758212890000|2025-09-18 16:28:10|23363.2|23351.2|23361.4|23349.4|23363.2|23351.2|23356.4|23344.4|2
1758212910000|2025-09-18 16:28:30|23360.4|23348.4|23361.4|23349.4|23361.4|23349.4|23360.4|23348.4|0
1758212920000|2025-09-18 16:28:40|23360.4|23348.4|23360.4|23348.4|23360.4|23348.4|23360.2|23348.2|0
1758212930000|2025-09-18 16:28:50|23357.4|23345.4|23357.7|23345.7|23357.7|23345.7|23357.4|23345.4|2
1758212940000|2025-09-18 16:29:00|23357.4|23345.4|23357.4|23345.4|23357.4|23345.4|23357.4|23345.4|1
1758212950000|2025-09-18 16:29:10|23356.4|23344.4|23355.2|23343.2|23356.4|23344.4|23355.2|23343.2|0
1758212960000|2025-09-18 16:29:20|23355.4|23343.4|23361.7|23349.7|23361.7|23349.7|23355.4|23343.4|22
1758212970000|2025-09-18 16:29:30|23363.7|23351.7|23361.4|23349.4|23365.2|23353.2|23360.4|23348.4|6
1758212980000|2025-09-18 16:29:40|23360.4|23348.4|23361.9|23349.9|23362.4|23350.4|23360.2|23348.2|0
1758212990000|2025-09-18 16:29:50|23362.9|23350.9|23365.4|23353.4|23365.4|23353.4|23362.7|23350.7|1
1758213000000|2025-09-18 16:30:00|23365.2|23353.2|23362.9|23350.9|23365.4|23353.4|23362.9|23350.9|4
1758213010000|2025-09-18 16:30:10|23365.4|23353.4|23365.4|23353.4|23366.7|23354.7|23362.9|23350.9|11
1758213020000|2025-09-18 16:30:20|23362.9|23350.9|23353.4|23341.4|23362.9|23350.9|23353.4|23341.4|18
1758213030000|2025-09-18 16:30:30|23355.4|23343.4|23363.4|23351.4|23363.4|23351.4|23355.4|23343.4|2
1758213040000|2025-09-18 16:30:40|23364.4|23352.4|23355.9|23343.9|23364.4|23352.4|23355.9|23343.9|9
1758213050000|2025-09-18 16:30:50|23356.9|23344.9|23355.9|23343.9|23356.9|23344.9|23355.4|23343.4|15
1758213060000|2025-09-18 16:31:00|23355.7|23343.7|23359.4|23347.4|23360.9|23348.9|23355.7|23343.7|6
1758213070000|2025-09-18 16:31:10|23362.2|23350.2|23360.4|23348.4|23362.2|23350.2|23360.4|23348.4|2
1758213080000|2025-09-18 16:31:20|23360.9|23348.9|23360.9|23348.9|23360.9|23348.9|23360.9|23348.9|0
1758213090000|2025-09-18 16:31:30|23362.2|23350.2|23357.2|23345.2|23362.2|23350.2|23357.2|23345.2|3
1758213100000|2025-09-18 16:31:40|23355.9|23343.9|23355.9|23343.9|23359.4|23347.4|23354.4|23342.4|10
1758213110000|2025-09-18 16:31:50|23354.7|23342.7|23354.2|23342.2|23357.2|23345.2|23354.2|23342.2|7
1758213120000|2025-09-18 16:32:00|23354.4|23342.4|23355.7|23343.7|23357.2|23345.2|23353.2|23341.2|1
1758213140000|2025-09-18 16:32:20|23354.7|23342.7|23355.7|23343.7|23355.7|23343.7|23354.7|23342.7|1
1758213150000|2025-09-18 16:32:30|23360.9|23348.9|23360.7|23348.7|23360.9|23348.9|23360.7|23348.7|5
1758213160000|2025-09-18 16:32:40|23359.7|23347.7|23352.9|23340.9|23359.7|23347.7|23352.9|23340.9|5
1758213170000|2025-09-18 16:32:50|23353.2|23341.2|23353.2|23341.2|23353.2|23341.2|23353.2|23341.2|4
1758213190000|2025-09-18 16:33:10|23354.2|23342.2|23353.2|23341.2|23354.2|23342.2|23353.2|23341.2|0
1758213200000|2025-09-18 16:33:20|23355.2|23343.2|23366.7|23354.7|23366.7|23354.7|23355.2|23343.2|1
1758213210000|2025-09-18 16:33:30|23365.7|23353.7|23361.7|23349.7|23365.7|23353.7|23360.4|23348.4|3
1758213220000|2025-09-18 16:33:40|23360.2|23348.2|23360.2|23348.2|23360.4|23348.4|23357.7|23345.7|3
1758213240000|2025-09-18 16:34:00|23361.2|23349.2|23365.4|23353.4|23365.4|23353.4|23361.2|23349.2|1
1758213250000|2025-09-18 16:34:10|23364.2|23352.2|23365.2|23353.2|23365.4|23353.4|23364.2|23352.2|0
1758213260000|2025-09-18 16:34:20|23364.2|23352.2|23362.7|23350.7|23364.2|23352.2|23360.4|23348.4|1
1758213300000|2025-09-18 16:35:00|23360.2|23348.2|23360.2|23348.2|23360.2|23348.2|23360.2|23348.2|1
1758213320000|2025-09-18 16:35:20|23359.2|23347.2|23357.9|23345.9|23359.2|23347.2|23351.4|23339.4|2
1758213330000|2025-09-18 16:35:30|23362.9|23350.9|23362.9|23350.9|23363.9|23351.9|23362.9|23350.9|0
1758213350000|2025-09-18 16:35:50|23363.9|23351.9|23362.9|23350.9|23365.4|23353.4|23362.9|23350.9|4
1758213360000|2025-09-18 16:36:00|23361|23349|23360.4|23348.4|23364.9|23352.9|23360.4|23348.4|3
1758213370000|2025-09-18 16:36:10|23361.7|23349.7|23359.9|23347.9|23361.9|23349.9|23359.9|23347.9|12
1758213380000|2025-09-18 16:36:20|23360.2|23348.2|23359.9|23347.9|23360.2|23348.2|23358.9|23346.9|1
1758213390000|2025-09-18 16:36:30|23358.9|23346.9|23357.9|23345.9|23358.9|23346.9|23357.7|23345.7|0
1758213400000|2025-09-18 16:36:40|23356.4|23344.4|23352.9|23340.9|23356.4|23344.4|23352.9|23340.9|0
1758213420000|2025-09-18 16:37:00|23351.9|23339.9|23350.4|23338.4|23351.9|23339.9|23350.4|23338.4|6
1758213430000|2025-09-18 16:37:10|23351.4|23339.4|23352.9|23340.9|23352.9|23340.9|23351.4|23339.4|0
1758213440000|2025-09-18 16:37:20|23348.9|23336.9|23335.4|23323.4|23348.9|23336.9|23334.2|23322.2|5
1758213450000|2025-09-18 16:37:30|23336.4|23324.4|23337.7|23325.7|23340.4|23328.4|23335.2|23323.2|11
1758213460000|2025-09-18 16:37:40|23338.9|23326.9|23337.7|23325.7|23338.9|23326.9|23337.7|23325.7|1
1758213470000|2025-09-18 16:37:50|23338.9|23326.9|23337.7|23325.7|23338.9|23326.9|23337.7|23325.7|3
1758213480000|2025-09-18 16:38:00|23337.9|23325.9|23337.7|23325.7|23338.9|23326.9|23337.7|23325.7|0
1758213490000|2025-09-18 16:38:10|23336.4|23324.4|23334.9|23322.9|23337.9|23325.9|23334.9|23322.9|4
1758213500000|2025-09-18 16:38:20|23335|23323|23326.4|23314.4|23335|23323|23326.4|23314.4|1
1758213510000|2025-09-18 16:38:30|23325.2|23313.2|23318.9|23306.9|23325.2|23313.2|23317.9|23305.9|1
1758213520000|2025-09-18 16:38:40|23322.9|23310.9|23324.4|23312.4|23325.4|23313.4|23322.9|23310.9|9
1758213530000|2025-09-18 16:38:50|23317.9|23305.9|23325.7|23313.7|23325.7|23313.7|23317.9|23305.9|6
1758213540000|2025-09-18 16:39:00|23325.9|23313.9|23325.4|23313.4|23325.9|23313.9|23325.4|23313.4|0
1758213550000|2025-09-18 16:39:10|23321.9|23309.9|23322.9|23310.9|23324.4|23312.4|23321.9|23309.9|0
1758213560000|2025-09-18 16:39:20|23325.7|23313.7|23325.7|23313.7|23325.7|23313.7|23325.7|23313.7|1
1758213570000|2025-09-18 16:39:30|23325.2|23313.2|23312.5|23300.5|23325.2|23313.2|23310.4|23298.4|8
1758213580000|2025-09-18 16:39:40|23316.4|23304.4|23316.4|23304.4|23317.7|23305.7|23316.4|23304.4|1
1758213590000|2025-09-18 16:39:50|23317.5|23305.5|23316.4|23304.4|23317.5|23305.5|23316.4|23304.4|0
1758213600000|2025-09-18 16:40:00|23317.5|23305.5|23310.4|23298.4|23320.4|23308.4|23310.2|23298.2|27
1758213610000|2025-09-18 16:40:10|23312.5|23300.5|23311.4|23299.4|23312.5|23300.5|23310.2|23298.2|0
1758213620000|2025-09-18 16:40:20|23310.4|23298.4|23307.5|23295.5|23313.7|23301.7|23306.7|23294.7|12
1758213630000|2025-09-18 16:40:30|23305.4|23293.4|23305.4|23293.4|23305.4|23293.4|23305.4|23293.4|0
1758213640000|2025-09-18 16:40:40|23305.2|23293.2|23303.9|23291.9|23305.2|23293.2|23302.9|23290.9|1
1758213650000|2025-09-18 16:40:50|23302.9|23290.9|23302.9|23290.9|23302.9|23290.9|23302.9|23290.9|0
1758213660000|2025-09-18 16:41:00|||||||||2
1758213670000|2025-09-18 16:41:10|23307.9|23295.9|23304|23292|23307.9|23295.9|23302.9|23290.9|3
1758213680000|2025-09-18 16:41:20|23302.9|23290.9|23301.5|23289.5|23302.9|23290.9|23301.5|23289.5|0
1758213690000|2025-09-18 16:41:30|23305.2|23293.2|23320|23308|23320|23308|23305.2|23293.2|3
1758213700000|2025-09-18 16:41:40|23320.2|23308.2|23320.2|23308.2|23320.2|23308.2|23320.2|23308.2|0
1758213710000|2025-09-18 16:41:50|23320|23308|23320|23308|23320|23308|23315.2|23303.2|4
1758213740000|2025-09-18 16:42:20|23317.9|23305.9|23315|23303|23317.9|23305.9|23315|23303|0
1758213750000|2025-09-18 16:42:30|23315.2|23303.2|23315|23303|23316.5|23304.5|23315|23303|0
1758213760000|2025-09-18 16:42:40|23317.9|23305.9|23320|23308|23320.2|23308.2|23317.9|23305.9|0
1758213770000|2025-09-18 16:42:50|23319|23307|23317.5|23305.5|23319|23307|23315|23303|0
1758213780000|2025-09-18 16:43:00|23317.7|23305.7|23315.4|23303.4|23317.7|23305.7|23315.4|23303.4|0
1758213790000|2025-09-18 16:43:10|23315.2|23303.2|23315.4|23303.4|23315.4|23303.4|23315|23303|0
1758213800000|2025-09-18 16:43:20|23316.5|23304.5|23317.7|23305.7|23317.7|23305.7|23316.5|23304.5|0
1758213810000|2025-09-18 16:43:30|23317.9|23305.9|23319|23307|23319|23307|23317.9|23305.9|1
1758213820000|2025-09-18 16:43:40|23320|23308|23320.2|23308.2|23320.2|23308.2|23320|23308|0
1758213830000|2025-09-18 16:43:50|23327.7|23315.7|23325|23313|23327.7|23315.7|23325|23313|6
1758213840000|2025-09-18 16:44:00|23325.5|23313.5|23326.5|23314.5|23326.5|23314.5|23325.2|23313.2|1
1758213850000|2025-09-18 16:44:10|23325.5|23313.5|23329|23317|23329|23317|23325|23313|1
1758213860000|2025-09-18 16:44:20|23326.9|23314.9|23326.5|23314.5|23326.9|23314.9|23324|23312|11
1758213870000|2025-09-18 16:44:30|23325.5|23313.5|23332.7|23320.7|23333|23321|23325.2|23313.2|0
1758213880000|2025-09-18 16:44:40|23333|23321|23322.5|23310.5|23333|23321|23321.2|23309.2|16
1758213890000|2025-09-18 16:44:50|23314|23302|23317.5|23305.5|23318.7|23306.7|23310.5|23298.5|3
1758213900000|2025-09-18 16:45:00|23316.5|23304.5|23316.5|23304.5|23316.5|23304.5|23315|23303|0
1758213910000|2025-09-18 16:45:10|23317.5|23305.5|23317.5|23305.5|23317.5|23305.5|23317.5|23305.5|0
1758213920000|2025-09-18 16:45:20|23318|23306|23318|23306|23318|23306|23318|23306|1
1758213930000|2025-09-18 16:45:30|23319|23307|23320|23308|23320|23308|23319|23307|0
1758213940000|2025-09-18 16:45:40|23319|23307|23317.5|23305.5|23320|23308|23317.5|23305.5|9
1758213950000|2025-09-18 16:45:50|23317.7|23305.7|23317.7|23305.7|23317.7|23305.7|23317.7|23305.7|0
1758213960000|2025-09-18 16:46:00|23317.5|23305.5|23320|23308|23320|23308|23317.5|23305.5|0
1758213980000|2025-09-18 16:46:20|23317.5|23305.5|23317.5|23305.5|23317.5|23305.5|23315|23303|0
1758213990000|2025-09-18 16:46:30|23317.7|23305.7|23317.5|23305.5|23317.7|23305.7|23317.5|23305.5|0
1758214000000|2025-09-18 16:46:40|23317.7|23305.7|23307.5|23295.5|23317.7|23305.7|23307.5|23295.5|21
1758214010000|2025-09-18 16:46:50|23302.4|23290.4|23295|23283|23302.4|23290.4|23291.7|23279.7|20
1758214020000|2025-09-18 16:47:00|23294|23282|23290.2|23278.2|23294|23282|23290.2|23278.2|1
1758214030000|2025-09-18 16:47:10|23290.5|23278.5|23291.7|23279.7|23294|23282|23290.5|23278.5|0
1758214040000|2025-09-18 16:47:20|23294|23282|23296.5|23284.5|23296.5|23284.5|23294|23282|1
1758214050000|2025-09-18 16:47:30|23290.2|23278.2|23291.7|23279.7|23291.7|23279.7|23287.5|23275.5|7
1758214060000|2025-09-18 16:47:40|23291.5|23279.5|23286.5|23274.5|23291.5|23279.5|23286.5|23274.5|2
1758214070000|2025-09-18 16:47:50|23286.7|23274.7|23290.2|23278.2|23290.2|23278.2|23286.7|23274.7|1
1758214080000|2025-09-18 16:48:00|23289.2|23277.2|23286.5|23274.5|23289.2|23277.2|23286.5|23274.5|1
1758214090000|2025-09-18 16:48:10|23287.7|23275.7|23287.7|23275.7|23287.7|23275.7|23287.7|23275.7|2
1758214100000|2025-09-18 16:48:20|23287.5|23275.5|23287.5|23275.5|23287.5|23275.5|23287.5|23275.5|0
1758214110000|2025-09-18 16:48:30|23287.7|23275.7|23281.5|23269.5|23289.7|23277.7|23281.5|23269.5|5
1758214120000|2025-09-18 16:48:40|23281.7|23269.7|23280|23268|23285.2|23273.2|23280|23268|0
1758214130000|2025-09-18 16:48:50|23285.2|23273.2|23285|23273|23285.2|23273.2|23285|23273|2
1758214150000|2025-09-18 16:49:10|23283|23271|23290|23278|23290|23278|23282.5|23270.5|9
1758214160000|2025-09-18 16:49:20|23291.2|23279.2|23295|23283|23295|23283|23284|23272|39
1758214170000|2025-09-18 16:49:30|23294|23282|23292.7|23280.7|23294|23282|23292.5|23280.5|0
1758214180000|2025-09-18 16:49:40|23292.5|23280.5|23292.7|23280.7|23292.7|23280.7|23292.5|23280.5|0
1758214190000|2025-09-18 16:49:50|23293.7|23281.7|23291.5|23279.5|23295.2|23283.2|23291.5|23279.5|6
1758214210000|2025-09-18 16:50:10|||||||||1
1758214220000|2025-09-18 16:50:20|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|0
1758214240000|2025-09-18 16:50:40|23289|23277|23285.7|23273.7|23289|23277|23283.2|23271.2|18
1758214250000|2025-09-18 16:50:50|23290.5|23278.5|23284|23272|23291.7|23279.7|23283|23271|5
1758214260000|2025-09-18 16:51:00|23284.2|23272.2|23284.5|23272.5|23284.5|23272.5|23284|23272|0
1758214270000|2025-09-18 16:51:10|23285.7|23273.7|23296.5|23284.5|23298.7|23286.7|23285.5|23273.5|3
1758214280000|2025-09-18 16:51:20|23296.2|23284.2|23300.2|23288.2|23300.2|23288.2|23295.2|23283.2|2
1758214290000|2025-09-18 16:51:30|23300|23288|23295.5|23283.5|23300.2|23288.2|23292.7|23280.7|1
1758214300000|2025-09-18 16:51:40|23296.7|23284.7|23295.2|23283.2|23296.7|23284.7|23294|23282|3
1758214310000|2025-09-18 16:51:50|23295|23283|23290.2|23278.2|23295|23283|23290.2|23278.2|0
1758214320000|2025-09-18 16:52:00|23286.7|23274.7|23282|23270|23286.7|23274.7|23282|23270|1
1758214330000|2025-09-18 16:52:10|23281.5|23269.5|23283.2|23271.2|23283.2|23271.2|23281.5|23269.5|0
1758214340000|2025-09-18 16:52:20|23283|23271|23282|23270|23283|23271|23281.7|23269.7|0
1758214350000|2025-09-18 16:52:30|23274.5|23262.5|23281|23269|23281|23269|23274.5|23262.5|9
1758214360000|2025-09-18 16:52:40|23277.9|23265.9|23287|23275|23287|23275|23277.9|23265.9|3
1758214370000|2025-09-18 16:52:50|23278.2|23266.2|23277|23265|23279.5|23267.5|23277|23265|1
1758214380000|2025-09-18 16:53:00|23276|23264|23273.5|23261.5|23276|23264|23273.5|23261.5|0
1758214390000|2025-09-18 16:53:10|23274.5|23262.5|23258.2|23246.2|23274.5|23262.5|23258.2|23246.2|28
1758214400000|2025-09-18 16:53:20|23253.5|23241.5|23257|23245|23258|23246|23252|23240|6
1758214410000|2025-09-18 16:53:30|23258|23246|23258.5|23246.5|23266|23254|23258|23246|29
1758214420000|2025-09-18 16:53:40|23257|23245|23257|23245|23260.5|23248.5|23257|23245|3
1758214430000|2025-09-18 16:53:50|23256.7|23244.7|23255.5|23243.5|23257|23245|23255.5|23243.5|2
1758214440000|2025-09-18 16:54:00|23255.7|23243.7|23238|23226|23257.2|23245.2|23238|23226|23
1758214450000|2025-09-18 16:54:10|23237|23225|23232.7|23220.7|23237|23225|23228.5|23216.5|105
1758214460000|2025-09-18 16:54:20|23233.9|23221.9|23233.7|23221.7|23238.5|23226.5|23233.7|23221.7|1
1758214470000|2025-09-18 16:54:30|23230|23218|23232.5|23220.5|23233.7|23221.7|23225|23213|15
1758214480000|2025-09-18 16:54:40|23233.5|23221.5|23241|23229|23242.7|23230.7|23233.5|23221.5|27
1758214490000|2025-09-18 16:54:50|23240|23228|23236|23224|23241|23229|23235|23223|8
1758214500000|2025-09-18 16:55:00|23236.4|23224.4|23236|23224|23236.4|23224.4|23236|23224|7
1758214510000|2025-09-18 16:55:10|23236.2|23224.2|23237.5|23225.5|23241.4|23229.4|23236.2|23224.2|1
1758214520000|2025-09-18 16:55:20|23236|23224|23230|23218|23236.4|23224.4|23228.9|23216.9|2
1758214530000|2025-09-18 16:55:30|23231|23219|23230|23218|23231|23219|23228.7|23216.7|0
1758214540000|2025-09-18 16:55:40|23231.5|23219.5|23211|23199|23231.5|23219.5|23210|23198|15
1758214550000|2025-09-18 16:55:50|23207.9|23195.9|23206.5|23194.5|23209|23197|23206.2|23194.2|10
1758214560000|2025-09-18 16:56:00|23205|23193|23207.9|23195.9|23212.5|23200.5|23205|23193|44
1758214570000|2025-09-18 16:56:10|23207.7|23195.7|23211.5|23199.5|23211.7|23199.7|23207.7|23195.7|0
1758214580000|2025-09-18 16:56:20|23211.7|23199.7|23212.7|23200.7|23216.5|23204.5|23211.7|23199.7|4
1758214590000|2025-09-18 16:56:30|23213.7|23201.7|23216|23204|23216|23204|23211.2|23199.2|1
1758214600000|2025-09-18 16:56:40|23215|23203|23208.5|23196.5|23216.5|23204.5|23208.5|23196.5|7
1758214610000|2025-09-18 16:56:50|23209|23197|23199.2|23187.2|23209.2|23197.2|23199.2|23187.2|9
1758214620000|2025-09-18 16:57:00|23199.4|23187.4|23202.9|23190.9|23204.2|23192.2|23199.4|23187.4|3
1758214630000|2025-09-18 16:57:10|23201.7|23189.7|23204.2|23192.2|23204.2|23192.2|23201.7|23189.7|3
1758214640000|2025-09-18 16:57:20|23210.4|23198.4|23207.9|23195.9|23210.4|23198.4|23201.7|23189.7|7
1758214650000|2025-09-18 16:57:30|23206.9|23194.9|23210.4|23198.4|23210.4|23198.4|23205.4|23193.4|5
1758214660000|2025-09-18 16:57:40|23212.9|23200.9|23215.4|23203.4|23215.4|23203.4|23212.9|23200.9|3
1758214670000|2025-09-18 16:57:50|23212.9|23200.9|23215.4|23203.4|23216.5|23204.5|23212.9|23200.9|1
1758214680000|2025-09-18 16:58:00|23216.9|23204.9|23209|23197|23216.9|23204.9|23209|23197|1
1758214690000|2025-09-18 16:58:10|23209.4|23197.4|23209|23197|23209.4|23197.4|23209|23197|0
1758214700000|2025-09-18 16:58:20|23207.9|23195.9|23209.2|23197.2|23209.2|23197.2|23207.9|23195.9|0
1758214710000|2025-09-18 16:58:30|23206.9|23194.9|23206.5|23194.5|23208|23196|23203|23191|3
1758214720000|2025-09-18 16:58:40|23206.7|23194.7|23223|23211|23223|23211|23206.7|23194.7|18
1758214730000|2025-09-18 16:58:50|||||||||4
1758214740000|2025-09-18 16:59:00|23220.5|23208.5|23220.5|23208.5|23223|23211|23219|23207|2
1758214750000|2025-09-18 16:59:10|23220.7|23208.7|23220.5|23208.5|23221.9|23209.9|23220.5|23208.5|0
1758214760000|2025-09-18 16:59:20|23221.9|23209.9|23229.4|23217.4|23230.9|23218.9|23221.9|23209.9|4
1758214770000|2025-09-18 16:59:30|23229|23217|23231.9|23219.9|23233|23221|23228|23216|1
1758214780000|2025-09-18 16:59:40|23235.5|23223.5|23233|23221|23235.5|23223.5|23233|23221|5
1758214790000|2025-09-18 16:59:50|23231.9|23219.9|23239|23227|23239.2|23227.2|23230.5|23218.5|6
1758214800000|2025-09-18 17:00:00|23238.7|23226.7|23234|23222|23239.2|23227.2|23234|23222|5
1758214810000|2025-09-18 17:00:10|23234.4|23222.4|23234.2|23222.2|23234.4|23222.4|23234.2|23222.2|0
1758214820000|2025-09-18 17:00:20|23235.5|23223.5|23241.9|23229.9|23241.9|23229.9|23234.4|23222.4|10
1758214830000|2025-09-18 17:00:30|23241.7|23229.7|23238|23226|23241.9|23229.9|23238|23226|1
1758214840000|2025-09-18 17:00:40|23236.9|23224.9|23229.2|23217.2|23236.9|23224.9|23228|23216|2
1758214850000|2025-09-18 17:00:50|23228|23216|23225.5|23213.5|23228|23216|23224.4|23212.4|0
1758214870000|2025-09-18 17:01:10|23226.5|23214.5|23229.4|23217.4|23229.4|23217.4|23226.5|23214.5|2
1758214890000|2025-09-18 17:01:30|23229.5|23217.5|23239.5|23227.5|23239.5|23227.5|23229.5|23217.5|2
1758214900000|2025-09-18 17:01:40|||||||||1
1758214910000|2025-09-18 17:01:50|23247|23235|23250|23238|23257.2|23245.2|23247|23235|15
1758214920000|2025-09-18 17:02:00|23251|23239|23256.2|23244.2|23256.5|23244.5|23248|23236|5
1758214930000|2025-09-18 17:02:10|23256.5|23244.5|23254|23242|23256.5|23244.5|23253.5|23241.5|7
1758214940000|2025-09-18 17:02:20|23252|23240|23249|23237|23252|23240|23249|23237|0
1758214950000|2025-09-18 17:02:30|23248.7|23236.7|23244|23232|23248.7|23236.7|23244|23232|0
1758214960000|2025-09-18 17:02:40|23243.7|23231.7|23240.2|23228.2|23243.7|23231.7|23240.2|23228.2|0
1758214970000|2025-09-18 17:02:50|23241.2|23229.2|23239.2|23227.2|23241.2|23229.2|23239.2|23227.2|2
1758214980000|2025-09-18 17:03:00|23239.5|23227.5|23245.5|23233.5|23245.5|23233.5|23239.5|23227.5|1
1758214990000|2025-09-18 17:03:10|23246.7|23234.7|23242|23230|23248|23236|23242|23230|5
1758215000000|2025-09-18 17:03:20|23239.5|23227.5|23239.5|23227.5|23239.5|23227.5|23239.5|23227.5|1
1758215010000|2025-09-18 17:03:30|23245.5|23233.5|23243|23231|23245.5|23233.5|23243|23231|1
1758215020000|2025-09-18 17:03:40|23245.5|23233.5|23245.5|23233.5|23245.5|23233.5|23244.5|23232.5|1
1758215030000|2025-09-18 17:03:50|23240.7|23228.7|23242|23230|23242|23230|23240.5|23228.5|2
1758215050000|2025-09-18 17:04:10|23241.7|23229.7|23234.5|23222.5|23241.7|23229.7|23234.5|23222.5|10
1758215060000|2025-09-18 17:04:20|23238|23226|23238|23226|23238|23226|23238|23226|0
1758215070000|2025-09-18 17:04:30|23239|23227|23239|23227|23239|23227|23239|23227|0
1758215080000|2025-09-18 17:04:40|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|23236.5|23224.5|1
1758215090000|2025-09-18 17:04:50|23235.5|23223.5|23235.5|23223.5|23235.5|23223.5|23235.5|23223.5|0
1758215100000|2025-09-18 17:05:00|23234.5|23222.5|23235.5|23223.5|23235.5|23223.5|23231.5|23219.5|1
1758215110000|2025-09-18 17:05:10|23234.5|23222.5|23237|23225|23241.7|23229.7|23234.5|23222.5|3
1758215130000|2025-09-18 17:05:30|23238|23226|23240.5|23228.5|23241|23229|23238|23226|0
1758215140000|2025-09-18 17:05:40|23242|23230|23246.5|23234.5|23247.5|23235.5|23242|23230|1
1758215150000|2025-09-18 17:05:50|23248|23236|23248.2|23236.2|23250.2|23238.2|23245.5|23233.5|10
1758215160000|2025-09-18 17:06:00|23248|23236|23255.5|23243.5|23256.5|23244.5|23248|23236|1
1758215170000|2025-09-18 17:06:10|23256.5|23244.5|23260.5|23248.5|23260.7|23248.7|23255.5|23243.5|17
1758215180000|2025-09-18 17:06:20|23260.2|23248.2|23255.5|23243.5|23260.2|23248.2|23255.5|23243.5|4
1758215190000|2025-09-18 17:06:30|23255.7|23243.7|23255.7|23243.7|23255.7|23243.7|23255.7|23243.7|2
1758215200000|2025-09-18 17:06:40|23255.5|23243.5|23250.7|23238.7|23255.5|23243.5|23249.5|23237.5|5
1758215210000|2025-09-18 17:06:50|23249.5|23237.5|23253|23241|23254.5|23242.5|23249.5|23237.5|0
1758215220000|2025-09-18 17:07:00|23251.5|23239.5|23255.7|23243.7|23255.7|23243.7|23251.5|23239.5|0
1758215230000|2025-09-18 17:07:10|23255.5|23243.5|23257|23245|23257|23245|23254.5|23242.5|0
1758215250000|2025-09-18 17:07:30|23256.7|23244.7|23256.5|23244.5|23258|23246|23255.5|23243.5|1
1758215260000|2025-09-18 17:07:40|23258|23246|23256.5|23244.5|23258|23246|23256.5|23244.5|1
1758215270000|2025-09-18 17:07:50|23254|23242|23247|23235|23254|23242|23247|23235|2
1758215280000|2025-09-18 17:08:00|23249.2|23237.2|23249.5|23237.5|23249.5|23237.5|23249.2|23237.2|1
1758215290000|2025-09-18 17:08:10|23248|23236|23244.5|23232.5|23249.5|23237.5|23244.5|23232.5|0
1758215300000|2025-09-18 17:08:20|23249.2|23237.2|23243.2|23231.2|23249.2|23237.2|23243.2|23231.2|0
1758215310000|2025-09-18 17:08:30|23244.5|23232.5|23245.5|23233.5|23245.5|23233.5|23242|23230|5
1758215320000|2025-09-18 17:08:40|23244.5|23232.5|23247|23235|23247|23235|23244|23232|1
1758215330000|2025-09-18 17:08:50|23246.7|23234.7|23260.5|23248.5|23260.5|23248.5|23246.7|23234.7|0
1758215340000|2025-09-18 17:09:00|23261.5|23249.5|23256.5|23244.5|23261.5|23249.5|23256.5|23244.5|5
1758215360000|2025-09-18 17:09:20|23257.5|23245.5|23262.7|23250.7|23262.7|23250.7|23257.5|23245.5|2
1758215370000|2025-09-18 17:09:30|23261.7|23249.7|23261.5|23249.5|23261.7|23249.7|23261.2|23249.2|1
1758215380000|2025-09-18 17:09:40|23264.7|23252.7|23262.7|23250.7|23265.2|23253.2|23261.5|23249.5|4
1758215390000|2025-09-18 17:09:50|23261.5|23249.5|23262.7|23250.7|23262.7|23250.7|23261.5|23249.5|1
1758215400000|2025-09-18 17:10:00|23262.5|23250.5|23264|23252|23264|23252|23262.5|23250.5|0
1758215410000|2025-09-18 17:10:10|23263.7|23251.7|23262.7|23250.7|23266|23254|23261.5|23249.5|9
1758215420000|2025-09-18 17:10:20|23261.5|23249.5|23266.5|23254.5|23266.5|23254.5|23261.5|23249.5|0
1758215430000|2025-09-18 17:10:30|23266.2|23254.2|23266.5|23254.5|23266.5|23254.5|23265|23253|3
1758215440000|2025-09-18 17:10:40|23266.7|23254.7|23274|23262|23280|23268|23266.7|23254.7|3
1758215450000|2025-09-18 17:10:50|23270.5|23258.5|23279|23267|23280|23268|23270.5|23258.5|3
1758215460000|2025-09-18 17:11:00|23280|23268|23276.2|23264.2|23282.5|23270.5|23276.2|23264.2|2
1758215480000|2025-09-18 17:11:20|23279|23267|23280.2|23268.2|23280.2|23268.2|23278.7|23266.7|17
1758215490000|2025-09-18 17:11:30|23279|23267|23277.7|23265.7|23279|23267|23277.7|23265.7|1
1758215500000|2025-09-18 17:11:40|23284|23272|23290.2|23278.2|23290.2|23278.2|23284|23272|4
1758215510000|2025-09-18 17:11:50|23291.2|23279.2|23291.2|23279.2|23296.2|23284.2|23291.2|23279.2|32
1758215520000|2025-09-18 17:12:00|23290.2|23278.2|23286.2|23274.2|23290.2|23278.2|23286.2|23274.2|1
1758215530000|2025-09-18 17:12:10|23287.2|23275.2|23292.5|23280.5|23294.2|23282.2|23286|23274|9
1758215540000|2025-09-18 17:12:20|23292.7|23280.7|23296.5|23284.5|23297.7|23285.7|23287.5|23275.5|27
1758215550000|2025-09-18 17:12:30|23298.5|23286.5|23305|23293|23305|23293|23298.5|23286.5|1
1758215560000|2025-09-18 17:12:40|23307.5|23295.5|23310|23298|23310|23298|23305.2|23293.2|5
1758215570000|2025-09-18 17:12:50|23311.2|23299.2|23317.5|23305.5|23322.5|23310.5|23311.2|23299.2|11
1758215580000|2025-09-18 17:13:00|23317.7|23305.7|23326|23314|23326.2|23314.2|23316.5|23304.5|6
1758215590000|2025-09-18 17:13:10|23332.5|23320.5|23336.5|23324.5|23337.5|23325.5|23330|23318|6
1758215600000|2025-09-18 17:13:20|23335|23323|23347.3|23335.3|23348.7|23336.7|23335|23323|9
1758215610000|2025-09-18 17:13:30|23346.2|23334.2|23347.5|23335.5|23350|23338|23346|23334|5
1758215620000|2025-09-18 17:13:40|23337.5|23325.5|23327.5|23315.5|23339.8|23327.8|23325|23313|20
1758215630000|2025-09-18 17:13:50|23326|23314|23332.5|23320.5|23332.5|23320.5|23326|23314|4
1758215640000|2025-09-18 17:14:00|23331|23319|23335|23323|23337|23325|23329.8|23317.8|13
1758215650000|2025-09-18 17:14:10|23336|23324|23337.5|23325.5|23337.5|23325.5|23335|23323|0
1758215660000|2025-09-18 17:14:20|23336|23324|23338.5|23326.5|23338.5|23326.5|23336|23324|1
1758215670000|2025-09-18 17:14:30|23335.2|23323.2|23346|23334|23347|23335|23335.2|23323.2|52
1758215680000|2025-09-18 17:14:40|23347.3|23335.3|23347.5|23335.5|23347.5|23335.5|23346.5|23334.5|0
1758215690000|2025-09-18 17:14:50|23347.7|23335.7|23354.8|23342.8|23354.8|23342.8|23347.7|23335.7|47
1758215700000|2025-09-18 17:15:00|23353.7|23341.7|23353.7|23341.7|23357.3|23345.3|23353.7|23341.7|7
1758215710000|2025-09-18 17:15:10|23351|23339|23351.2|23339.2|23351.2|23339.2|23350|23338|6
1758215720000|2025-09-18 17:15:20|23351|23339|23351.2|23339.2|23351.2|23339.2|23351|23339|0
1758215730000|2025-09-18 17:15:30|23353.5|23341.5|23353.7|23341.7|23356|23344|23352.5|23340.5|13
1758215740000|2025-09-18 17:15:40|23355|23343|23353.7|23341.7|23355.8|23343.8|23353.7|23341.7|4
1758215750000|2025-09-18 17:15:50|23354.8|23342.8|23353.7|23341.7|23356.5|23344.5|23352.7|23340.7|5
1758215760000|2025-09-18 17:16:00|23355|23343|23351|23339|23355|23343|23351|23339|0
1758215770000|2025-09-18 17:16:10|23350.8|23338.8|23352.5|23340.5|23352.5|23340.5|23350.8|23338.8|0
1758215780000|2025-09-18 17:16:20|23351.5|23339.5|23349|23337|23351.5|23339.5|23345|23333|4
1758215790000|2025-09-18 17:16:30|23350|23338|23346.5|23334.5|23352.7|23340.7|23346.5|23334.5|6
1758215800000|2025-09-18 17:16:40|23348|23336|23351.5|23339.5|23351.5|23339.5|23348|23336|12
1758215820000|2025-09-18 17:17:00|23353.5|23341.5|23356.5|23344.5|23356.5|23344.5|23353.5|23341.5|1
1758215830000|2025-09-18 17:17:10|23355.5|23343.5|23343.5|23331.5|23355.5|23343.5|23343.5|23331.5|16
1758215840000|2025-09-18 17:17:20|23343.8|23331.8|23347.3|23335.3|23347.3|23335.3|23343.5|23331.5|2
1758215850000|2025-09-18 17:17:30|23346.3|23334.3|23345|23333|23346.3|23334.3|23345|23333|0
1758215870000|2025-09-18 17:17:50|23346.3|23334.3|23338.5|23326.5|23346.3|23334.3|23338.5|23326.5|2
1758215880000|2025-09-18 17:18:00|23340|23328|23344.5|23332.5|23344.5|23332.5|23335.5|23323.5|32
1758215890000|2025-09-18 17:18:10|23345.5|23333.5|23343.2|23331.2|23345.7|23333.7|23339.5|23327.5|7
1758215900000|2025-09-18 17:18:20|23344.2|23332.2|23347|23335|23352|23340|23344.2|23332.2|8
1758215910000|2025-09-18 17:18:30|23346.7|23334.7|23346.7|23334.7|23348.2|23336.2|23345.7|23333.7|0
1758215920000|2025-09-18 17:18:40|23345.7|23333.7|23350.2|23338.2|23350.2|23338.2|23345.5|23333.5|6
1758215930000|2025-09-18 17:18:50|23349|23337|23345.7|23333.7|23349|23337|23344.5|23332.5|2
1758215940000|2025-09-18 17:19:00|23343.2|23331.2|23348.2|23336.2|23350.5|23338.5|23343.2|23331.2|1
1758215950000|2025-09-18 17:19:10|23350.5|23338.5|23348.2|23336.2|23350.5|23338.5|23348.2|23336.2|0
1758215960000|2025-09-18 17:19:20|23345.5|23333.5|23346.7|23334.7|23347|23335|23343|23331|2
1758215970000|2025-09-18 17:19:30|23345.7|23333.7|23339.5|23327.5|23345.7|23333.7|23339.5|23327.5|11
1758215990000|2025-09-18 17:19:50|23341.5|23329.5|23341.7|23329.7|23341.7|23329.7|23341.5|23329.5|6
1758216000000|2025-09-18 17:20:00|23342|23330|23342|23330|23342|23330|23342|23330|1
1758216020000|2025-09-18 17:20:20|23345|23333|23342|23330|23345|23333|23342|23330|0
1758216030000|2025-09-18 17:20:30|23342.2|23330.2|23342|23330|23342.2|23330.2|23342|23330|0
1758216040000|2025-09-18 17:20:40|23342.2|23330.2|23347|23335|23354.2|23342.2|23342.2|23330.2|20
1758216050000|2025-09-18 17:20:50|23348.2|23336.2|23349.2|23337.2|23350.7|23338.7|23347|23335|1
1758216060000|2025-09-18 17:21:00|23350.5|23338.5|23354.5|23342.5|23357|23345|23350.5|23338.5|3
1758216070000|2025-09-18 17:21:10|23355.5|23343.5|23354.5|23342.5|23355.7|23343.7|23354.5|23342.5|0
1758216080000|2025-09-18 17:21:20|23355.7|23343.7|23359.5|23347.5|23359.5|23347.5|23354.5|23342.5|2
1758216100000|2025-09-18 17:21:40|23360.5|23348.5|23359.5|23347.5|23360.5|23348.5|23359.2|23347.2|4
1758216110000|2025-09-18 17:21:50|23360.5|23348.5|23360.5|23348.5|23362|23350|23360.5|23348.5|3
1758216120000|2025-09-18 17:22:00|23357|23345|23359.5|23347.5|23359.5|23347.5|23357|23345|1
1758216130000|2025-09-18 17:22:10|23360.5|23348.5|23358.2|23346.2|23362|23350|23357|23345|2
1758216140000|2025-09-18 17:22:20|23359.2|23347.2|23354.5|23342.5|23359.5|23347.5|23354.5|23342.5|2
1758216150000|2025-09-18 17:22:30|23352.2|23340.2|23352|23340|23352.2|23340.2|23352|23340|15
1758216160000|2025-09-18 17:22:40|23352.5|23340.5|23354.5|23342.5|23356.8|23344.8|23352.5|23340.5|1
1758216170000|2025-09-18 17:22:50|23354.7|23342.7|23354.7|23342.7|23354.7|23342.7|23354.7|23342.7|0
1758216180000|2025-09-18 17:23:00|23354.5|23342.5|23362|23350|23362|23350|23354.5|23342.5|6
1758216190000|2025-09-18 17:23:10|23359.7|23347.7|23358.7|23346.7|23359.7|23347.7|23358.7|23346.7|0
1758216200000|2025-09-18 17:23:20|23359.7|23347.7|23361|23349|23361|23349|23359.7|23347.7|0
1758216210000|2025-09-18 17:23:30|23360|23348|23360|23348|23360|23348|23360|23348|0
1758216220000|2025-09-18 17:23:40|23355|23343|23355|23343|23355|23343|23355|23343|2
1758216230000|2025-09-18 17:23:50|23354.7|23342.7|23350|23338|23354.7|23342.7|23350|23338|0
1758216240000|2025-09-18 17:24:00|23351|23339|23354.5|23342.5|23354.5|23342.5|23351|23339|2
1758216250000|2025-09-18 17:24:10|23352.5|23340.5|23350|23338|23352.5|23340.5|23349.7|23337.7|0
1758216260000|2025-09-18 17:24:20|23350.2|23338.2|23350|23338|23352.2|23340.2|23349.5|23337.5|6
1758216270000|2025-09-18 17:24:30|23350.2|23338.2|23348.7|23336.7|23351.2|23339.2|23347.5|23335.5|3
1758216280000|2025-09-18 17:24:40|23347.5|23335.5|23347.7|23335.7|23348|23336|23347.5|23335.5|3
1758216290000|2025-09-18 17:24:50|23348|23336|23347.7|23335.7|23348|23336|23347.7|23335.7|0
1758216300000|2025-09-18 17:25:00|23348|23336|23348|23336|23348|23336|23348|23336|1
1758216310000|2025-09-18 17:25:10|23343|23331|23339.2|23327.2|23343|23331|23339.2|23327.2|2
1758216320000|2025-09-18 17:25:20|23339|23327|23340.5|23328.5|23340.5|23328.5|23338|23326|0
1758216330000|2025-09-18 17:25:30|23341.5|23329.5|23342.7|23330.7|23342.7|23330.7|23341.5|23329.5|3
1758216340000|2025-09-18 17:25:40|23341.7|23329.7|23346.5|23334.5|23346.5|23334.5|23341.7|23329.7|1
1758216350000|2025-09-18 17:25:50|23345.5|23333.5|23352.7|23340.7|23352.7|23340.7|23345.5|23333.5|6
1758216360000|2025-09-18 17:26:00|23350.2|23338.2|23345.2|23333.2|23350.2|23338.2|23345.2|23333.2|4
1758216370000|2025-09-18 17:26:10|23349|23337|23352.7|23340.7|23352.7|23340.7|23349|23337|2
1758216390000|2025-09-18 17:26:30|23349.7|23337.7|23346.5|23334.5|23349.7|23337.7|23346.5|23334.5|5
1758216400000|2025-09-18 17:26:40|23346.2|23334.2|23347.7|23335.7|23347.7|23335.7|23346.2|23334.2|4
1758216410000|2025-09-18 17:26:50|23347.2|23335.2|23342.7|23330.7|23347.5|23335.5|23342.7|23330.7|2
1758216420000|2025-09-18 17:27:00|23343|23331|23339|23327|23343|23331|23339|23327|5
1758216430000|2025-09-18 17:27:10|23338|23326|23338|23326|23338|23326|23338|23326|0
1758216450000|2025-09-18 17:27:30|23339|23327|23342.5|23330.5|23342.7|23330.7|23339|23327|1
1758216460000|2025-09-18 17:27:40|23342.7|23330.7|23342.7|23330.7|23342.7|23330.7|23342.7|23330.7|4
1758216470000|2025-09-18 17:27:50|23345.2|23333.2|23345.5|23333.5|23345.5|23333.5|23345.2|23333.2|3
1758216480000|2025-09-18 17:28:00|23347.5|23335.5|23363.7|23351.7|23363.7|23351.7|23347.5|23335.5|17
1758216490000|2025-09-18 17:28:10|23364.7|23352.7|23361|23349|23364.7|23352.7|23361|23349|1
1758216500000|2025-09-18 17:28:20|23359.7|23347.7|23357.5|23345.5|23360|23348|23357.2|23345.2|1
1758216510000|2025-09-18 17:28:30|23357.2|23345.2|23355|23343|23357.2|23345.2|23355|23343|1
1758216520000|2025-09-18 17:28:40|23355.5|23343.5|23357.2|23345.2|23357.5|23345.5|23355.5|23343.5|2
1758216530000|2025-09-18 17:28:50|23356.2|23344.2|23357.5|23345.5|23358.5|23346.5|23356|23344|1
1758216540000|2025-09-18 17:29:00|23356.2|23344.2|23357.5|23345.5|23357.5|23345.5|23356.2|23344.2|0
1758216550000|2025-09-18 17:29:10|23357.3|23345.3|23357.5|23345.5|23357.5|23345.5|23357.3|23345.3|0
1758216560000|2025-09-18 17:29:20|23356.5|23344.5|23356|23344|23356.5|23344.5|23355|23343|1
1758216570000|2025-09-18 17:29:30|23354.5|23342.5|23356.2|23344.2|23356.2|23344.2|23354.5|23342.5|3
1758216580000|2025-09-18 17:29:40|23355.2|23343.2|23355|23343|23355.2|23343.2|23355|23343|1
1758216590000|2025-09-18 17:29:50|23354.8|23342.8|23357.3|23345.3|23358.7|23346.7|23351.5|23339.5|8
1758216600000|2025-09-18 17:30:00|23357|23345|23357.5|23345.5|23358.5|23346.5|23357|23345|3
1758216610000|2025-09-18 17:30:10|23358.5|23346.5|23358.5|23346.5|23358.5|23346.5|23358.5|23346.5|0
1758216620000|2025-09-18 17:30:20|23359.5|23347.5|23362.3|23350.3|23363.5|23351.5|23359.5|23347.5|5
1758216630000|2025-09-18 17:30:30|23353.5|23341.5|23357.5|23345.5|23357.5|23345.5|23353.5|23341.5|1
1758216640000|2025-09-18 17:30:40|23358.5|23346.5|23359.8|23347.8|23359.8|23347.8|23358.5|23346.5|0
1758216650000|2025-09-18 17:30:50|23361|23349|23360|23348|23361|23349|23360|23348|1
1758216660000|2025-09-18 17:31:00|23362.5|23350.5|23362.5|23350.5|23362.5|23350.5|23362.5|23350.5|0
1758216670000|2025-09-18 17:31:10|23364.5|23352.5|23355|23343|23364.5|23352.5|23355|23343|4
1758216690000|2025-09-18 17:31:30|23355.2|23343.2|23358.7|23346.7|23358.7|23346.7|23355.2|23343.2|1
1758216700000|2025-09-18 17:31:40|23356.2|23344.2|23346.5|23334.5|23356.2|23344.2|23346.5|23334.5|13
1758216710000|2025-09-18 17:31:50|23345.2|23333.2|23346.5|23334.5|23346.5|23334.5|23345.2|23333.2|2
1758216730000|2025-09-18 17:32:10|23345.2|23333.2|23352.7|23340.7|23352.7|23340.7|23345.2|23333.2|6
1758216740000|2025-09-18 17:32:20|23351.3|23339.3|23351.3|23339.3|23351.3|23339.3|23351.3|23339.3|1
1758216750000|2025-09-18 17:32:30|23350|23338|23351.5|23339.5|23351.5|23339.5|23350|23338|0
1758216760000|2025-09-18 17:32:40|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|0
1758216770000|2025-09-18 17:32:50|23351.5|23339.5|23352.5|23340.5|23352.5|23340.5|23349.2|23337.2|0
1758216780000|2025-09-18 17:33:00|23350.5|23338.5|23351.5|23339.5|23351.5|23339.5|23349.2|23337.2|0
1758216790000|2025-09-18 17:33:10|23350.5|23338.5|23350.2|23338.2|23350.5|23338.5|23350.2|23338.2|0
1758216800000|2025-09-18 17:33:20|||||||||1
1758216830000|2025-09-18 17:33:50|23353.8|23341.8|23353.8|23341.8|23357.3|23345.3|23353.8|23341.8|3
1758216840000|2025-09-18 17:34:00|23354|23342|23352.7|23340.7|23355|23343|23351.7|23339.7|7
1758216850000|2025-09-18 17:34:10|23351.7|23339.7|23350|23338|23351.7|23339.7|23348|23336|2
1758216860000|2025-09-18 17:34:20|23349|23337|23347.7|23335.7|23349|23337|23347.7|23335.7|0
1758216870000|2025-09-18 17:34:30|23348|23336|23348|23336|23350|23338|23345.7|23333.7|1
1758216880000|2025-09-18 17:34:40|23350.5|23338.5|23354|23342|23354|23342|23347.5|23335.5|5
1758216890000|2025-09-18 17:34:50|23352.7|23340.7|23349|23337|23354|23342|23349|23337|5
1758216900000|2025-09-18 17:35:00|23348|23336|23348|23336|23348|23336|23348|23336|1
1758216910000|2025-09-18 17:35:10|23349|23337|23347.7|23335.7|23349|23337|23347.7|23335.7|0
1758216920000|2025-09-18 17:35:20|23348|23336|23347.7|23335.7|23348|23336|23347.7|23335.7|0
1758216930000|2025-09-18 17:35:30|23346.7|23334.7|23347.8|23335.8|23348|23336|23346.7|23334.7|4
1758216940000|2025-09-18 17:35:40|23348|23336|23346.7|23334.7|23348|23336|23346.7|23334.7|0
1758216950000|2025-09-18 17:35:50|23348|23336|23350.3|23338.3|23350.3|23338.3|23348|23336|2
1758216960000|2025-09-18 17:36:00|23349.2|23337.2|23349.2|23337.2|23349.2|23337.2|23349.2|23337.2|0
1758216970000|2025-09-18 17:36:10|23348.2|23336.2|23348|23336|23348.2|23336.2|23348|23336|2
1758216980000|2025-09-18 17:36:20|23346.7|23334.7|23349.2|23337.2|23349.2|23337.2|23345.5|23333.5|1
1758216990000|2025-09-18 17:36:30|23350.3|23338.3|23348|23336|23350.3|23338.3|23348|23336|1
1758217000000|2025-09-18 17:36:40|23349.2|23337.2|23345.5|23333.5|23349.2|23337.2|23345.5|23333.5|5
1758217010000|2025-09-18 17:36:50|23345.7|23333.7|23348|23336|23348|23336|23345.7|23333.7|0
1758217020000|2025-09-18 17:37:00|23344.2|23332.2|23331|23319|23344.2|23332.2|23331|23319|6
1758217030000|2025-09-18 17:37:10|23330.7|23318.7|23333|23321|23333|23321|23330.5|23318.5|1
1758217040000|2025-09-18 17:37:20|23332|23320|23334.5|23322.5|23334.5|23322.5|23331|23319|2
1758217050000|2025-09-18 17:37:30|23333.5|23321.5|23334.5|23322.5|23334.5|23322.5|23333.5|23321.5|0
1758217060000|2025-09-18 17:37:40|23333.5|23321.5|23325.5|23313.5|23333.5|23321.5|23322|23310|5
1758217070000|2025-09-18 17:37:50|23323.2|23311.2|23326|23314|23327|23315|23323.2|23311.2|4
1758217080000|2025-09-18 17:38:00|23325.7|23313.7|23328.5|23316.5|23330.5|23318.5|23325.7|23313.7|6
1758217090000|2025-09-18 17:38:10|23330.5|23318.5|23332|23320|23333|23321|23330.5|23318.5|2
1758217100000|2025-09-18 17:38:20|23332.5|23320.5|23337|23325|23337.8|23325.8|23332.5|23320.5|4
1758217110000|2025-09-18 17:38:30|23339.2|23327.2|23338|23326|23339.2|23327.2|23338|23326|1
1758217130000|2025-09-18 17:38:50|23337|23325|23338|23326|23338|23326|23337|23325|0
1758217140000|2025-09-18 17:39:00|23337|23325|23346|23334|23347|23335|23337|23325|6
1758217150000|2025-09-18 17:39:10|23345.7|23333.7|23348.2|23336.2|23348.2|23336.2|23342|23330|6
1758217160000|2025-09-18 17:39:20|23345.7|23333.7|23345.7|23333.7|23347|23335|23345.7|23333.7|1
1758217170000|2025-09-18 17:39:30|23348.2|23336.2|23345.7|23333.7|23348.5|23336.5|23345.7|23333.7|3
1758217180000|2025-09-18 17:39:40|23344.5|23332.5|23344.5|23332.5|23344.5|23332.5|23344.5|23332.5|2
1758217190000|2025-09-18 17:39:50|23345.5|23333.5|23345.7|23333.7|23345.7|23333.7|23345.5|23333.5|0
1758217200000|2025-09-18 17:40:00|23343|23331|23343|23331|23343|23331|23343|23331|1
1758217210000|2025-09-18 17:40:10|23341.8|23329.8|23331|23319|23341.8|23329.8|23331|23319|2
1758217230000|2025-09-18 17:40:30|23332|23320|23332.2|23320.2|23332.2|23320.2|23332|23320|3
1758217240000|2025-09-18 17:40:40|23334.3|23322.3|23336|23324|23336|23324|23334.3|23322.3|0
1758217250000|2025-09-18 17:40:50|23334.7|23322.7|23333.5|23321.5|23337|23325|23333.5|23321.5|2
1758217260000|2025-09-18 17:41:00|23334.5|23322.5|23334.7|23322.7|23334.7|23322.7|23334.5|23322.5|5
1758217270000|2025-09-18 17:41:10|23333.7|23321.7|23334|23322|23338.2|23326.2|23333.7|23321.7|2
1758217280000|2025-09-18 17:41:20|23337.2|23325.2|23346.5|23334.5|23346.5|23334.5|23337.2|23325.2|3
1758217290000|2025-09-18 17:41:30|23347.5|23335.5|23347.5|23335.5|23347.5|23335.5|23347.5|23335.5|0
1758217300000|2025-09-18 17:41:40|23352.5|23340.5|23354|23342|23356.5|23344.5|23352.5|23340.5|7
1758217310000|2025-09-18 17:41:50|23353.7|23341.7|23351.5|23339.5|23354|23342|23351.2|23339.2|7
1758217350000|2025-09-18 17:42:30|23351.2|23339.2|23351.7|23339.7|23355|23343|23351.2|23339.2|5
1758217360000|2025-09-18 17:42:40|23351.5|23339.5|23358.7|23346.7|23359|23347|23351.2|23339.2|15
1758217370000|2025-09-18 17:42:50|23357.5|23345.5|23355|23343|23357.5|23345.5|23355|23343|0
1758217380000|2025-09-18 17:43:00|23354|23342|23352.5|23340.5|23355.2|23343.2|23352.5|23340.5|4
1758217390000|2025-09-18 17:43:10|23353.7|23341.7|23348.7|23336.7|23355|23343|23348.7|23336.7|2
1758217400000|2025-09-18 17:43:20|23351.5|23339.5|23351.2|23339.2|23351.5|23339.5|23351.2|23339.2|4
1758217410000|2025-09-18 17:43:30|23351.5|23339.5|23351.5|23339.5|23351.5|23339.5|23351.5|23339.5|5
1758217420000|2025-09-18 17:43:40|23349.5|23337.5|23349|23337|23349.5|23337.5|23349|23337|3
1758217440000|2025-09-18 17:44:00|23348.3|23336.3|23347.2|23335.2|23348.3|23336.3|23347.2|23335.2|8
1758217450000|2025-09-18 17:44:10|23354|23342|23358.5|23346.5|23358.7|23346.7|23354|23342|3
1758217460000|2025-09-18 17:44:20|23359|23347|23359|23347|23359|23347|23359|23347|5
1758217470000|2025-09-18 17:44:30|||||||||10
1758217500000|2025-09-18 17:45:00|23356.5|23344.5|23356.5|23344.5|23356.5|23344.5|23353|23341|7
1758217510000|2025-09-18 17:45:10|23356.2|23344.2|23357.5|23345.5|23357.5|23345.5|23356.2|23344.2|1
1758217520000|2025-09-18 17:45:20|23356.5|23344.5|23356.2|23344.2|23357.5|23345.5|23355.2|23343.2|7
1758217530000|2025-09-18 17:45:30|23351.5|23339.5|23351.5|23339.5|23356.2|23344.2|23351.5|23339.5|12
1758217540000|2025-09-18 17:45:40|23350.5|23338.5|23354.2|23342.2|23354.2|23342.2|23350.5|23338.5|4
1758217550000|2025-09-18 17:45:50|23351.5|23339.5|23358.5|23346.5|23359|23347|23351.5|23339.5|30
1758217560000|2025-09-18 17:46:00|23358.7|23346.7|23361.5|23349.5|23361.5|23349.5|23357.5|23345.5|6
1758217570000|2025-09-18 17:46:10|23362.7|23350.7|23360.2|23348.2|23362.7|23350.7|23358.7|23346.7|8
1758217580000|2025-09-18 17:46:20|23361.5|23349.5|23359|23347|23363.7|23351.7|23359|23347|3
1758217590000|2025-09-18 17:46:30|23360|23348|23359|23347|23360|23348|23358.7|23346.7|1
1758217600000|2025-09-18 17:46:40|23359.2|23347.2|23366.2|23354.2|23366.2|23354.2|23359.2|23347.2|1
1758217610000|2025-09-18 17:46:50|23368.7|23356.7|23367.7|23355.7|23368.7|23356.7|23367.7|23355.7|5
1758217620000|2025-09-18 17:47:00|23369.8|23357.8|23368.7|23356.7|23369.8|23357.8|23368.7|23356.7|3
1758217630000|2025-09-18 17:47:10|||||||||5
1758217640000|2025-09-18 17:47:20|23365.2|23353.2|23366.2|23354.2|23366.2|23354.2|23365.2|23353.2|6
1758217650000|2025-09-18 17:47:30|||||||||2
1758217660000|2025-09-18 17:47:40|||||||||3
1758217670000|2025-09-18 17:47:50|||||||||1
1758217680000|2025-09-18 17:48:00|23363.2|23351.2|23365.2|23353.2|23366.5|23354.5|23363.2|23351.2|7
1758217690000|2025-09-18 17:48:10|23363.5|23351.5|23362.5|23350.5|23363.5|23351.5|23362.5|23350.5|8
1758217700000|2025-09-18 17:48:20|23361.5|23349.5|23357.5|23345.5|23361.5|23349.5|23351.5|23339.5|12
1758217710000|2025-09-18 17:48:30|23358.5|23346.5|23360.2|23348.2|23360.2|23348.2|23356.7|23344.7|2
1758217720000|2025-09-18 17:48:40|23359.2|23347.2|23361.2|23349.2|23361.5|23349.5|23357.5|23345.5|1
1758217730000|2025-09-18 17:48:50|23361.5|23349.5|23357.7|23345.7|23361.5|23349.5|23357.7|23345.7|11
1758217740000|2025-09-18 17:49:00|23358|23346|23359.2|23347.2|23359.2|23347.2|23358|23346|0
1758217750000|2025-09-18 17:49:10|23361.5|23349.5|23362.7|23350.7|23362.7|23350.7|23361.5|23349.5|1
1758217760000|2025-09-18 17:49:20|23363|23351|23364|23352|23364.2|23352.2|23361.5|23349.5|5
1758217770000|2025-09-18 17:49:30|23362|23350|23361.5|23349.5|23362|23350|23361.5|23349.5|0
1758217780000|2025-09-18 17:49:40|23358.5|23346.5|23359|23347|23359.2|23347.2|23356.7|23344.7|10
1758217790000|2025-09-18 17:49:50|23357|23345|23355.5|23343.5|23357|23345|23353|23341|4
1758217800000|2025-09-18 17:50:00|23354.5|23342.5|23359.2|23347.2|23359.2|23347.2|23350.5|23338.5|2
1758217810000|2025-09-18 17:50:10|23359.5|23347.5|23360.5|23348.5|23361.7|23349.7|23359.2|23347.2|4
1758217820000|2025-09-18 17:50:20|23359.5|23347.5|23366.7|23354.7|23367.3|23355.3|23359.5|23347.5|12
1758217830000|2025-09-18 17:50:30|23367.7|23355.7|23364|23352|23367.7|23355.7|23364|23352|10
1758217840000|2025-09-18 17:50:40|23364.2|23352.2|23369.2|23357.2|23369.5|23357.5|23364.2|23352.2|7
1758217850000|2025-09-18 17:50:50|23370.7|23358.7|23371|23359|23371|23359|23368|23356|33
1758217860000|2025-09-18 17:51:00|23377.7|23365.7|23381.7|23369.7|23382.7|23370.7|23376.5|23364.5|48
1758217870000|2025-09-18 17:51:10|23382|23370|23380.2|23368.2|23382|23370|23376.5|23364.5|22
1758217880000|2025-09-18 17:51:20|23380|23368|23381.5|23369.5|23381.5|23369.5|23377|23365|1
1758217890000|2025-09-18 17:51:30|23376.7|23364.7|23375.5|23363.5|23376.7|23364.7|23374|23362|15
1758217900000|2025-09-18 17:51:40|23376.7|23364.7|23379|23367|23379|23367|23375.5|23363.5|2
1758217910000|2025-09-18 17:51:50|23377|23365|23374.7|23362.7|23379.2|23367.2|23374.5|23362.5|2
1758217920000|2025-09-18 17:52:00|23375.7|23363.7|23379.2|23367.2|23380.5|23368.5|23375.7|23363.7|6
1758217930000|2025-09-18 17:52:10|23380.2|23368.2|23379.5|23367.5|23380.5|23368.5|23379|23367|2
1758217940000|2025-09-18 17:52:20|23379.2|23367.2|23380.7|23368.7|23381.7|23369.7|23379.2|23367.2|0
1758217950000|2025-09-18 17:52:30|||||||||7
1758217960000|2025-09-18 17:52:40|23379.7|23367.7|23386.2|23374.2|23386.2|23374.2|23379.7|23367.7|35
1758217970000|2025-09-18 17:52:50|23385.7|23373.7|23385|23373|23385.7|23373.7|23384.7|23372.7|1
1758217980000|2025-09-18 17:53:00|23384.7|23372.7|23384.7|23372.7|23384.7|23372.7|23384.7|23372.7|0
1758217990000|2025-09-18 17:53:10|23385.7|23373.7|23383.2|23371.2|23385.7|23373.7|23383.2|23371.2|2
1758218000000|2025-09-18 17:53:20|23384.7|23372.7|23389.7|23377.7|23391.2|23379.2|23384.7|23372.7|8
1758218010000|2025-09-18 17:53:30|23388.7|23376.7|23386.2|23374.2|23388.7|23376.7|23386.2|23374.2|2
1758218020000|2025-09-18 17:53:40|23387.2|23375.2|23387.2|23375.2|23389.7|23377.7|23386.2|23374.2|6
1758218030000|2025-09-18 17:53:50|23387.5|23375.5|23373.5|23361.5|23389.5|23377.5|23373.5|23361.5|89
1758218040000|2025-09-18 17:54:00|23382.2|23370.2|23382|23370|23382.2|23370.2|23382|23370|6
1758218050000|2025-09-18 17:54:10|23384.2|23372.2|23382.3|23370.3|23384.7|23372.7|23382.3|23370.3|3
1758218060000|2025-09-18 17:54:20|23383.3|23371.3|23382.3|23370.3|23383.3|23371.3|23382.3|23370.3|1
1758218070000|2025-09-18 17:54:30|23381.8|23369.8|23374.5|23362.5|23381.8|23369.8|23374.5|23362.5|27
1758218080000|2025-09-18 17:54:40|23373|23361|23387|23375|23387|23375|23373|23361|38
1758218090000|2025-09-18 17:54:50|23386|23374|23386|23374|23387|23375|23384.8|23372.8|2
1758218100000|2025-09-18 17:55:00|23388.5|23376.5|23389.8|23377.8|23389.8|23377.8|23388.3|23376.3|12
1758218110000|2025-09-18 17:55:10|23389.5|23377.5|23390|23378|23390|23378|23388.5|23376.5|5
1758218120000|2025-09-18 17:55:20|23389|23377|23382.5|23370.5|23389|23377|23382.5|23370.5|9
1758218130000|2025-09-18 17:55:30|23381.5|23369.5|23368.5|23356.5|23381.5|23369.5|23367.3|23355.3|13
1758218140000|2025-09-18 17:55:40|23368.8|23356.8|23369.8|23357.8|23371|23359|23368.8|23356.8|1
1758218150000|2025-09-18 17:55:50|23370.8|23358.8|23377.3|23365.3|23377.3|23365.3|23370.8|23358.8|1
1758218160000|2025-09-18 17:56:00|23378.3|23366.3|23376.3|23364.3|23381|23369|23373.5|23361.5|5
1758218170000|2025-09-18 17:56:10|23376|23364|23381.3|23369.3|23381.3|23369.3|23376|23364|1
1758218180000|2025-09-18 17:56:20|23377.5|23365.5|23378.8|23366.8|23380|23368|23376.5|23364.5|1
1758218190000|2025-09-18 17:56:30|23378.5|23366.5|23381|23369|23381|23369|23378.5|23366.5|2
1758218200000|2025-09-18 17:56:40|23381.5|23369.5|23381.3|23369.3|23381.5|23369.5|23381.3|23369.3|0
1758218210000|2025-09-18 17:56:50|23381.5|23369.5|23380.3|23368.3|23381.5|23369.5|23380|23368|1
1758218220000|2025-09-18 17:57:00|23380|23368|23379.8|23367.8|23380|23368|23379.8|23367.8|7
1758218230000|2025-09-18 17:57:10|23384.8|23372.8|23381.5|23369.5|23386.3|23374.3|23381.3|23369.3|6
1758218240000|2025-09-18 17:57:20|23381.3|23369.3|23385|23373|23386.5|23374.5|23381.3|23369.3|26
1758218250000|2025-09-18 17:57:30|23383.8|23371.8|23381|23369|23383.8|23371.8|23381|23369|17
1758218260000|2025-09-18 17:57:40|23379.8|23367.8|23384|23372|23385|23373|23379.8|23367.8|6
1758218270000|2025-09-18 17:57:50|23383.8|23371.8|23384.8|23372.8|23386.5|23374.5|23383.8|23371.8|10
1758218280000|2025-09-18 17:58:00|23384|23372|23378.8|23366.8|23384|23372|23378.5|23366.5|2
1758218290000|2025-09-18 17:58:10|23380.3|23368.3|23380.3|23368.3|23383.8|23371.8|23380.3|23368.3|8
1758218300000|2025-09-18 17:58:20|23380|23368|23380|23368|23381.5|23369.5|23377.5|23365.5|3
1758218310000|2025-09-18 17:58:30|23378.5|23366.5|23378.8|23366.8|23378.8|23366.8|23377.3|23365.3|8
1758218320000|2025-09-18 17:58:40|23377.8|23365.8|23382|23370|23382|23370|23377.8|23365.8|27
1758218330000|2025-09-18 17:58:50|23382.3|23370.3|23383.5|23371.5|23383.5|23371.5|23382|23370|2
1758218340000|2025-09-18 17:59:00|23383.3|23371.3|23383.3|23371.3|23383.3|23371.3|23378.8|23366.8|12
1758218350000|2025-09-18 17:59:10|23382.3|23370.3|23382.3|23370.3|23382.3|23370.3|23381|23369|2
1758218360000|2025-09-18 17:59:20|23382|23370|23380.3|23368.3|23382.3|23370.3|23379.8|23367.8|12
1758218370000|2025-09-18 17:59:30|23381|23369|23387.3|23375.3|23387.3|23375.3|23379.8|23367.8|53
1758218380000|2025-09-18 17:59:40|23387.5|23375.5|23389.3|23377.3|23389.3|23377.3|23387.3|23375.3|98
1758218390000|2025-09-18 17:59:50|23388.2|23376.2|23384.3|23372.3|23389.8|23377.8|23382.3|23370.3|79
1758218400000|2025-09-18 18:00:00|23384.8|23372.8|23388|23376|23388.3|23376.3|23384.8|23372.8|14
1758218410000|2025-09-18 18:00:10|23388.3|23376.3|23393|23381|23394.3|23382.3|23387.3|23375.3|29
1758218420000|2025-09-18 18:00:20|23391.8|23379.8|23388|23376|23391.8|23379.8|23387.8|23375.8|28
1758218430000|2025-09-18 18:00:30|23389.1|23377.1|23391.8|23379.8|23393|23381|23389.1|23377.1|35
1758218440000|2025-09-18 18:00:40|23387.8|23375.8|23389.3|23377.3|23391.6|23379.6|23387.8|23375.8|5
1758218450000|2025-09-18 18:00:50|23388|23376|23389.3|23377.3|23389.3|23377.3|23387.8|23375.8|2
1758218460000|2025-09-18 18:01:00|23389.1|23377.1|23391.8|23379.8|23392.8|23380.8|23389.1|23377.1|13
1758218470000|2025-09-18 18:01:10|23391.6|23379.6|23388.8|23376.8|23392.6|23380.6|23388.8|23376.8|5
1758218480000|2025-09-18 18:01:20|23388|23376|23389.1|23377.1|23389.1|23377.1|23388|23376|4
1758218490000|2025-09-18 18:01:30|23392.6|23380.6|23392.6|23380.6|23392.6|23380.6|23392.6|23380.6|7
1758218500000|2025-09-18 18:01:40|23391.6|23379.6|23391.6|23379.6|23392.6|23380.6|23391.6|23379.6|0
1758218510000|2025-09-18 18:01:50|23392.6|23380.6|23390.1|23378.1|23392.8|23380.8|23390.1|23378.1|25
1758218520000|2025-09-18 18:02:00|23388.8|23376.8|23388.8|23376.8|23389.1|23377.1|23388.8|23376.8|0
1758218530000|2025-09-18 18:02:10|23386.6|23374.6|23388.8|23376.8|23390.1|23378.1|23386.6|23374.6|3
1758218540000|2025-09-18 18:02:20|23389.1|23377.1|23390.1|23378.1|23390.1|23378.1|23389.1|23377.1|1
1758218550000|2025-09-18 18:02:30|23389.8|23377.8|23389.1|23377.1|23389.8|23377.8|23388.8|23376.8|0
1758218560000|2025-09-18 18:02:40|23388.8|23376.8|23388.8|23376.8|23388.8|23376.8|23388.8|23376.8|1
1758218570000|2025-09-18 18:02:50|23387.6|23375.6|23387.8|23375.8|23389.1|23377.1|23386.8|23374.8|6
1758218580000|2025-09-18 18:03:00|23388|23376|23388|23376|23388|23376|23387.8|23375.8|0
1758218590000|2025-09-18 18:03:10|23387.8|23375.8|23388|23376|23388|23376|23387.8|23375.8|0
1758218600000|2025-09-18 18:03:20|23389.1|23377.1|23388|23376|23389.3|23377.3|23388|23376|1
1758218610000|2025-09-18 18:03:30|23387.8|23375.8|23388|23376|23388.3|23376.3|23387.8|23375.8|1
1758218620000|2025-09-18 18:03:40|23389.3|23377.3|23387.3|23375.3|23389.3|23377.3|23386.8|23374.8|30
1758218630000|2025-09-18 18:03:50|23388.3|23376.3|23388.3|23376.3|23389.3|23377.3|23388.3|23376.3|15
1758218640000|2025-09-18 18:04:00|||||||||3
1758218650000|2025-09-18 18:04:10|23389.3|23377.3|23389.3|23377.3|23389.3|23377.3|23389.3|23377.3|2
1758218660000|2025-09-18 18:04:20|23389.8|23377.8|23389.8|23377.8|23389.8|23377.8|23389.8|23377.8|2
1758218680000|2025-09-18 18:04:40|||||||||2
1758218690000|2025-09-18 18:04:50|||||||||5
1758288600000|2025-09-19 13:30:00|23419.3|23407.3|23378|23366|23419.3|23407.3|23366.1|23354.1|59
1758288610000|2025-09-19 13:30:10|23377.8|23365.8|23386.5|23374.5|23388|23376|23366.8|23354.8|8
1758288620000|2025-09-19 13:30:20|23385.3|23373.3|23395.8|23383.8|23395.8|23383.8|23384.3|23372.3|26
1758288630000|2025-09-19 13:30:30|23396.1|23384.1|23389.1|23377.1|23396.9|23384.9|23382.3|23370.3|21
1758288640000|2025-09-19 13:30:40|23389.6|23377.6|23406.4|23394.4|23408.5|23396.5|23389.6|23377.6|53
1758288650000|2025-09-19 13:30:50|23406.2|23394.2|23394.7|23382.7|23406.4|23394.4|23394.5|23382.5|8
1758288660000|2025-09-19 13:31:00|23397|23385|23411.1|23399.1|23411.5|23399.5|23393.5|23381.5|38
1758288670000|2025-09-19 13:31:10|23410.1|23398.1|23420.2|23408.2|23423.1|23411.1|23407.6|23395.6|90
1758288680000|2025-09-19 13:31:20|23422.7|23410.7|23407.7|23395.7|23422.7|23410.7|23407.7|23395.7|58
1758288690000|2025-09-19 13:31:30|23407.2|23395.2|23392.7|23380.7|23407.2|23395.2|23388.9|23376.9|33
1758288700000|2025-09-19 13:31:40|23392.4|23380.4|23398.1|23386.1|23399.4|23387.4|23392.2|23380.2|30
1758288710000|2025-09-19 13:31:50|23396.9|23384.9|23400.6|23388.6|23400.9|23388.9|23390.6|23378.6|16
1758288720000|2025-09-19 13:32:00|23399.2|23387.2|23399.6|23387.6|23399.6|23387.6|23393.4|23381.4|20
1758288730000|2025-09-19 13:32:10|23400.6|23388.6|23408.6|23396.6|23410.6|23398.6|23400.6|23388.6|13
1758288740000|2025-09-19 13:32:20|23411.1|23399.1|23396.1|23384.1|23411.1|23399.1|23396.1|23384.1|46
1758288750000|2025-09-19 13:32:30|23395.9|23383.9|23393.6|23381.6|23396.1|23384.1|23393.6|23381.6|10
1758288760000|2025-09-19 13:32:40|23393.4|23381.4|23372.9|23360.9|23393.4|23381.4|23372.9|23360.9|62
1758288770000|2025-09-19 13:32:50|23373.1|23361.1|23382.1|23370.1|23385.6|23373.6|23365.6|23353.6|48
1758288780000|2025-09-19 13:33:00|23379.4|23367.4|23382.1|23370.1|23382.1|23370.1|23366.1|23354.1|17
1758288790000|2025-09-19 13:33:10|23380.6|23368.6|23385.6|23373.6|23387.9|23375.9|23380.6|23368.6|24
1758288800000|2025-09-19 13:33:20|23386.7|23374.7|23389.2|23377.2|23390.4|23378.4|23383.9|23371.9|8
1758288810000|2025-09-19 13:33:30|23388.9|23376.9|23387.1|23375.1|23390.4|23378.4|23387.1|23375.1|12
1758288820000|2025-09-19 13:33:40|23385.9|23373.9|23387.1|23375.1|23388.4|23376.4|23385.9|23373.9|35
1758288830000|2025-09-19 13:33:50|23387.3|23375.3|23388.4|23376.4|23388.4|23376.4|23385.9|23373.9|15
1758288840000|2025-09-19 13:34:00|23387.3|23375.3|23388.4|23376.4|23396.1|23384.1|23387.3|23375.3|20
1758288850000|2025-09-19 13:34:10|23388.1|23376.1|23380.6|23368.6|23388.4|23376.4|23380.6|23368.6|13
1758288860000|2025-09-19 13:34:20|23383.4|23371.4|23403.1|23391.1|23406.9|23394.9|23383.4|23371.4|13
1758288870000|2025-09-19 13:34:30|23403.4|23391.4|23401.1|23389.1|23404.4|23392.4|23399.6|23387.6|10
1758288880000|2025-09-19 13:34:40|23408.6|23396.6|23393.6|23381.6|23408.6|23396.6|23393.6|23381.6|49
1758288890000|2025-09-19 13:34:50|23393.8|23381.8|23396.5|23384.5|23398.6|23386.6|23392.6|23380.6|12
1758288900000|2025-09-19 13:35:00|23404|23392|23414.6|23402.6|23417.1|23405.1|23403.6|23391.6|19
1758288910000|2025-09-19 13:35:10|23413.8|23401.8|23422.1|23410.1|23426.1|23414.1|23413.8|23401.8|6
1758288920000|2025-09-19 13:35:20|23425.9|23413.9|23458.6|23446.6|23458.6|23446.6|23425.9|23413.9|26
1758288930000|2025-09-19 13:35:30|23459.8|23447.8|23462.1|23450.1|23468.4|23456.4|23458.6|23446.6|23
1758288940000|2025-09-19 13:35:40|23462.3|23450.3|23456.1|23444.1|23463.4|23451.4|23454.4|23442.4|5
1758288950000|2025-09-19 13:35:50|23464.6|23452.6|23453.1|23441.1|23464.6|23452.6|23453.1|23441.1|57
1758288960000|2025-09-19 13:36:00|23454.6|23442.6|23454.6|23442.6|23457.1|23445.1|23452.1|23440.1|11
1758288970000|2025-09-19 13:36:10|23453.6|23441.6|23454.6|23442.6|23455.9|23443.9|23446.1|23434.1|7
1758288980000|2025-09-19 13:36:20|23453.6|23441.6|23458.1|23446.1|23462.3|23450.3|23453.4|23441.4|7
1758288990000|2025-09-19 13:36:30|23461.1|23449.1|23467.1|23455.1|23470.6|23458.6|23461.1|23449.1|13
1758289000000|2025-09-19 13:36:40|23473.1|23461.1|23480.6|23468.6|23480.6|23468.6|23472.1|23460.1|41
1758289010000|2025-09-19 13:36:50|23479.6|23467.6|23469|23457|23479.6|23467.6|23469|23457|9
1758289020000|2025-09-19 13:37:00|23472.1|23460.1|23473.1|23461.1|23478.4|23466.4|23472.1|23460.1|6
1758289030000|2025-09-19 13:37:10|23474.4|23462.4|23478.1|23466.1|23480.2|23468.2|23474.4|23462.4|41
1758289040000|2025-09-19 13:37:20|23477.7|23465.7|23457.7|23445.7|23477.7|23465.7|23455.2|23443.2|7
1758289050000|2025-09-19 13:37:30|23456.7|23444.7|23455.2|23443.2|23456.7|23444.7|23453.9|23441.9|1
1758289060000|2025-09-19 13:37:40|23454.2|23442.2|23456.7|23444.7|23457.7|23445.7|23451.7|23439.7|11
1758289070000|2025-09-19 13:37:50|23457.7|23445.7|23452.7|23440.7|23460.2|23448.2|23452.7|23440.7|1
1758289080000|2025-09-19 13:38:00|23453.9|23441.9|23450.4|23438.4|23453.9|23441.9|23447.9|23435.9|5
1758289090000|2025-09-19 13:38:10|23450.2|23438.2|23452.7|23440.7|23454.2|23442.2|23449.2|23437.2|6
1758289100000|2025-09-19 13:38:20|23453.7|23441.7|23455.2|23443.2|23457.9|23445.9|23452.7|23440.7|4
1758289110000|2025-09-19 13:38:30|23455|23443|23455.4|23443.4|23455.4|23443.4|23448.1|23436.1|5
1758289120000|2025-09-19 13:38:40|23460.4|23448.4|23452.7|23440.7|23460.4|23448.4|23451.7|23439.7|3
1758289130000|2025-09-19 13:38:50|23451.7|23439.7|23452.7|23440.7|23452.9|23440.9|23451.4|23439.4|53
1758289140000|2025-09-19 13:39:00|23451.7|23439.7|23439.2|23427.2|23451.7|23439.7|23438.1|23426.1|10
1758289150000|2025-09-19 13:39:10|23440.4|23428.4|23451.7|23439.7|23456.4|23444.4|23440.4|23428.4|8
1758289160000|2025-09-19 13:39:20|23452.7|23440.7|23452.7|23440.7|23456.7|23444.7|23452.7|23440.7|3
1758289170000|2025-09-19 13:39:30|23452.5|23440.5|23452.7|23440.7|23455.2|23443.2|23452.5|23440.5|6
1758289180000|2025-09-19 13:39:40|23451.7|23439.7|23446.7|23434.7|23452.7|23440.7|23445.6|23433.6|2
1758289190000|2025-09-19 13:39:50|23445.4|23433.4|23457.7|23445.7|23457.9|23445.9|23445.2|23433.2|5
1758289200000|2025-09-19 13:40:00|23457.9|23445.9|23465.2|23453.2|23470.4|23458.4|23457.7|23445.7|10
1758289210000|2025-09-19 13:40:10|23464.2|23452.2|23462.7|23450.7|23465.4|23453.4|23462.7|23450.7|1
1758289220000|2025-09-19 13:40:20|23457.7|23445.7|23445.2|23433.2|23457.7|23445.7|23445.2|23433.2|7
1758289230000|2025-09-19 13:40:30|23445.4|23433.4|23437.7|23425.7|23445.4|23433.4|23437.7|23425.7|5
1758289240000|2025-09-19 13:40:40|23437.5|23425.5|23435.4|23423.4|23437.5|23425.5|23432.7|23420.7|4
1758289250000|2025-09-19 13:40:50|23435.2|23423.2|23431.7|23419.7|23436.7|23424.7|23431.7|23419.7|30
1758289260000|2025-09-19 13:41:00|23430.7|23418.7|23436.7|23424.7|23436.7|23424.7|23430.4|23418.4|1
1758289270000|2025-09-19 13:41:10|23435.7|23423.7|23438.2|23426.2|23438.2|23426.2|23435.7|23423.7|57
1758289280000|2025-09-19 13:41:20|23437.9|23425.9|23435.7|23423.7|23439.2|23427.2|23430.7|23418.7|3
1758289290000|2025-09-19 13:41:30|23436.7|23424.7|23436.7|23424.7|23439.4|23427.4|23435.7|23423.7|16
1758289300000|2025-09-19 13:41:40|23435.2|23423.2|23430.2|23418.2|23435.7|23423.7|23428.2|23416.2|27
1758289310000|2025-09-19 13:41:50|23425.2|23413.2|23430.7|23418.7|23431.2|23419.2|23424.2|23412.2|3
1758289320000|2025-09-19 13:42:00|23430|23418|23427.9|23415.9|23430|23418|23426.7|23414.7|1
1758289330000|2025-09-19 13:42:10|23430.7|23418.7|23431.7|23419.7|23432.7|23420.7|23430.7|23418.7|4
1758289340000|2025-09-19 13:42:20|23430.2|23418.2|23431.7|23419.7|23435.2|23423.2|23430.2|23418.2|5
1758289350000|2025-09-19 13:42:30|23433.7|23421.7|23430.2|23418.2|23434.2|23422.2|23430.2|23418.2|1
1758289360000|2025-09-19 13:42:40|23430.7|23418.7|23432.7|23420.7|23434.2|23422.2|23430.4|23418.4|1
1758289370000|2025-09-19 13:42:50|23429.2|23417.2|23432.7|23420.7|23434|23422|23429.2|23417.2|2
1758289380000|2025-09-19 13:43:00|23432.9|23420.9|23432.7|23420.7|23432.9|23420.9|23430.4|23418.4|1
1758289390000|2025-09-19 13:43:10|23430.4|23418.4|23432.7|23420.7|23435.2|23423.2|23430.2|23418.2|4
1758289400000|2025-09-19 13:43:20|23432.9|23420.9|23428.2|23416.2|23436.7|23424.7|23428.2|23416.2|4
1758289410000|2025-09-19 13:43:30|23427.9|23415.9|23424|23412|23427.9|23415.9|23424|23412|2
1758289420000|2025-09-19 13:43:40|23425.2|23413.2|23426.7|23414.7|23426.7|23414.7|23425.2|23413.2|4
1758289430000|2025-09-19 13:43:50|23425.7|23413.7|23425.2|23413.2|23425.7|23413.7|23425.2|23413.2|1
1758289440000|2025-09-19 13:44:00|23425.9|23413.9|23435.2|23423.2|23435.2|23423.2|23425.9|23413.9|2
1758289450000|2025-09-19 13:44:10|23441.7|23429.7|23447.7|23435.7|23449.2|23437.2|23441.7|23429.7|5
1758289460000|2025-09-19 13:44:20|23447.5|23435.5|23444.2|23432.2|23447.5|23435.5|23441.7|23429.7|0
1758289470000|2025-09-19 13:44:30|23442.7|23430.7|23440.2|23428.2|23444.2|23432.2|23440.2|23428.2|3
1758289480000|2025-09-19 13:44:40|23439.2|23427.2|23437.7|23425.7|23439.2|23427.2|23437.7|23425.7|0
1758289490000|2025-09-19 13:44:50|23440.4|23428.4|23439.2|23427.2|23442.7|23430.7|23439.2|23427.2|3
1758289500000|2025-09-19 13:45:00|23432.9|23420.9|23440.2|23428.2|23440.2|23428.2|23432.9|23420.9|2
1758289510000|2025-09-19 13:45:10|23441.2|23429.2|23449|23437|23451.2|23439.2|23441.2|23429.2|9
1758289520000|2025-09-19 13:45:20|23448.7|23436.7|23449|23437|23449|23437|23447.7|23435.7|0
1758289530000|2025-09-19 13:45:30|23447.7|23435.7|23434.8|23422.8|23447.7|23435.7|23431.7|23419.7|84
1758289540000|2025-09-19 13:45:40|23439.8|23427.8|23442.3|23430.3|23442.5|23430.5|23439.8|23427.8|4
1758289550000|2025-09-19 13:45:50|23441.2|23429.2|23444.5|23432.5|23446.8|23434.8|23441|23429|18
1758289560000|2025-09-19 13:46:00|23443.3|23431.3|23442.4|23430.4|23449.1|23437.1|23440.9|23428.9|74
1758289570000|2025-09-19 13:46:10|23443.4|23431.4|23440.9|23428.9|23446.3|23434.3|23440.9|23428.9|6
1758289580000|2025-09-19 13:46:20|23438.4|23426.4|23446.1|23434.1|23446.1|23434.1|23437.1|23425.1|18
1758289590000|2025-09-19 13:46:30|23443.6|23431.6|23445.3|23433.3|23446.3|23434.3|23443.6|23431.6|44
1758289600000|2025-09-19 13:46:40|23444.3|23432.3|23445.3|23433.3|23445.3|23433.3|23444.3|23432.3|0
1758289610000|2025-09-19 13:46:50|23446.4|23434.4|23438.9|23426.9|23446.4|23434.4|23436.8|23424.8|24
1758289620000|2025-09-19 13:47:00|23438.6|23426.6|23429.9|23417.9|23438.6|23426.6|23428.9|23416.9|82
1758289630000|2025-09-19 13:47:10|23429.6|23417.6|23430.9|23418.9|23431.1|23419.1|23429.4|23417.4|25
1758289640000|2025-09-19 13:47:20|23432.1|23420.1|23432.1|23420.1|23432.1|23420.1|23432.1|23420.1|0
1758289650000|2025-09-19 13:47:30|23432.9|23420.9|23433.4|23421.4|23434.4|23422.4|23432.9|23420.9|14
1758289660000|2025-09-19 13:47:40|23432.9|23420.9|23434.4|23422.4|23434.4|23422.4|23432.9|23420.9|3
1758289670000|2025-09-19 13:47:50|23433.4|23421.4|23439.4|23427.4|23439.4|23427.4|23433.2|23421.2|3
1758289680000|2025-09-19 13:48:00|23439.6|23427.6|23441.9|23429.9|23441.9|23429.9|23439.6|23427.6|2
1758289690000|2025-09-19 13:48:10|23442.4|23430.4|23447.9|23435.9|23451.4|23439.4|23442.4|23430.4|65
1758289700000|2025-09-19 13:48:20|23445.4|23433.4|23450.9|23438.9|23450.9|23438.9|23445.4|23433.4|3
1758289710000|2025-09-19 13:48:30|23451.1|23439.1|23460.9|23448.9|23460.9|23448.9|23451.1|23439.1|6
1758289720000|2025-09-19 13:48:40|23460.7|23448.7|23469.4|23457.4|23469.4|23457.4|23459.4|23447.4|2
1758289730000|2025-09-19 13:48:50|23470.4|23458.4|23469.4|23457.4|23474|23462|23464.4|23452.4|16
1758289740000|2025-09-19 13:49:00|23470.4|23458.4|23471.9|23459.9|23471.9|23459.9|23470.4|23458.4|1
1758289750000|2025-09-19 13:49:10|23470.7|23458.7|23478.4|23466.4|23479.4|23467.4|23470.7|23458.7|3
1758289760000|2025-09-19 13:49:20|23479.4|23467.4|23478.4|23466.4|23480.9|23468.9|23474.4|23462.4|4
1758289770000|2025-09-19 13:49:30|23480.5|23468.5|23478.2|23466.2|23480.5|23468.5|23478|23466|1
1758289780000|2025-09-19 13:49:40|23480.5|23468.5|23481.9|23469.9|23489.4|23477.4|23480.5|23468.5|9
1758289790000|2025-09-19 13:49:50|23480.9|23468.9|23484.4|23472.4|23485.7|23473.7|23480.9|23468.9|2
1758289800000|2025-09-19 13:50:00|23483|23471|23474.2|23462.2|23484.4|23472.4|23465.7|23453.7|23
1758289810000|2025-09-19 13:50:10|23470.7|23458.7|23465.5|23453.5|23470.7|23458.7|23463|23451|4
1758289820000|2025-09-19 13:50:20|23463|23451|23458|23446|23463|23451|23458|23446|12
1758289830000|2025-09-19 13:50:30|23456.9|23444.9|23465.5|23453.5|23465.5|23453.5|23456.9|23444.9|7
1758289840000|2025-09-19 13:50:40|23460.5|23448.5|23459.4|23447.4|23461.9|23449.9|23459.4|23447.4|5
1758289850000|2025-09-19 13:50:50|23458|23446|23448.2|23436.2|23458|23446|23448.2|23436.2|2
1758289860000|2025-09-19 13:51:00|23445.7|23433.7|23448|23436|23448|23436|23444.4|23432.4|2
1758289870000|2025-09-19 13:51:10|23446.9|23434.9|23448|23436|23448.2|23436.2|23446.9|23434.9|1
1758289880000|2025-09-19 13:51:20|23454.4|23442.4|23465.5|23453.5|23465.5|23453.5|23453.4|23441.4|6
1758289890000|2025-09-19 13:51:30|23465.7|23453.7|23471.9|23459.9|23471.9|23459.9|23465.5|23453.5|1
1758289900000|2025-09-19 13:51:40|23470.5|23458.5|23461.9|23449.9|23470.5|23458.5|23460.7|23448.7|4
1758289910000|2025-09-19 13:51:50|23463|23451|23473.2|23461.2|23474.2|23462.2|23460.5|23448.5|5
1758289920000|2025-09-19 13:52:00|23475.5|23463.5|23478|23466|23480.9|23468.9|23475.5|23463.5|20
1758289930000|2025-09-19 13:52:10|23475.9|23463.9|23468.4|23456.4|23475.9|23463.9|23468.2|23456.2|6
1758289940000|2025-09-19 13:52:20|23468.2|23456.2|23476.6|23464.6|23476.6|23464.6|23468.2|23456.2|236
1758289950000|2025-09-19 13:52:30|23478.6|23466.6|23475.1|23463.1|23478.6|23466.6|23472.6|23460.6|9
1758289960000|2025-09-19 13:52:40|23477.4|23465.4|23477.6|23465.6|23484.1|23472.1|23477.4|23465.4|74
1758289970000|2025-09-19 13:52:50|23477.1|23465.1|23476.6|23464.6|23484.3|23472.3|23476.6|23464.6|96
1758289980000|2025-09-19 13:53:00|23475.6|23463.6|23472.8|23460.8|23476.6|23464.6|23471.6|23459.6|4
1758289990000|2025-09-19 13:53:10|23470.6|23458.6|23464.6|23452.6|23470.6|23458.6|23461.8|23449.8|19
1758290000000|2025-09-19 13:53:20|23465.6|23453.6|23466.6|23454.6|23471.8|23459.8|23465.6|23453.6|2
1758290010000|2025-09-19 13:53:30|23465.6|23453.6|23464.6|23452.6|23466.6|23454.6|23464.6|23452.6|2
1758290020000|2025-09-19 13:53:40|23464.3|23452.3|23465.6|23453.6|23466.6|23454.6|23464.1|23452.1|1
1758290030000|2025-09-19 13:53:50|23465.8|23453.8|23476.6|23464.6|23480.1|23468.1|23465.8|23453.8|26
1758290040000|2025-09-19 13:54:00|23478.6|23466.6|23481.1|23469.1|23490.1|23478.1|23478.6|23466.6|13
1758290050000|2025-09-19 13:54:10|23480.4|23468.4|23476.6|23464.6|23480.4|23468.4|23476.6|23464.6|0
1758290060000|2025-09-19 13:54:20|23477.1|23465.1|23472.1|23460.1|23477.9|23465.9|23471.6|23459.6|33
1758290070000|2025-09-19 13:54:30|23471.8|23459.8|23469.6|23457.6|23471.8|23459.8|23469.3|23457.3|10
1758290080000|2025-09-19 13:54:40|23467.5|23455.5|23468.3|23456.3|23468.5|23456.5|23467.5|23455.5|16
1758290090000|2025-09-19 13:54:50|23467.3|23455.3|23462.1|23450.1|23467.3|23455.3|23462.1|23450.1|4
1758290100000|2025-09-19 13:55:00|23459.6|23447.6|23461.6|23449.6|23463.3|23451.3|23455.8|23443.8|6
1758290110000|2025-09-19 13:55:10|23460.4|23448.4|23464.3|23452.3|23465.8|23453.8|23459.3|23447.3|2
1758290120000|2025-09-19 13:55:20|23463.1|23451.1|23461.8|23449.8|23465.6|23453.6|23461.8|23449.8|3
1758290130000|2025-09-19 13:55:30|23461.6|23449.6|23462.1|23450.1|23462.1|23450.1|23460.6|23448.6|5
1758290140000|2025-09-19 13:55:40|23461.6|23449.6|23458.1|23446.1|23461.6|23449.6|23458.1|23446.1|6
1758290150000|2025-09-19 13:55:50|23460.1|23448.1|23459.1|23447.1|23465.6|23453.6|23459.1|23447.1|3
1758290160000|2025-09-19 13:56:00|23458.9|23446.9|23460.4|23448.4|23461.8|23449.8|23458.9|23446.9|1
1758290170000|2025-09-19 13:56:10|23459.1|23447.1|23456.8|23444.8|23459.1|23447.1|23456.8|23444.8|12
1758290180000|2025-09-19 13:56:20|23461.8|23449.8|23457.9|23445.9|23462.9|23450.9|23457.9|23445.9|2
1758290190000|2025-09-19 13:56:30|23461.8|23449.8|23464.1|23452.1|23465.6|23453.6|23461.8|23449.8|3
1758290200000|2025-09-19 13:56:40|23461.6|23449.6|23469.6|23457.6|23469.6|23457.6|23461.6|23449.6|1
1758290210000|2025-09-19 13:56:50|23468.1|23456.1|23468.1|23456.1|23469.6|23457.6|23468.1|23456.1|1
1758290220000|2025-09-19 13:57:00|23469.1|23457.1|23462.1|23450.1|23469.3|23457.3|23461.6|23449.6|3
1758290230000|2025-09-19 13:57:10|23461.8|23449.8|23464.1|23452.1|23464.1|23452.1|23461.6|23449.6|0
1758290240000|2025-09-19 13:57:20|23464.3|23452.3|23464.6|23452.6|23465.6|23453.6|23463.3|23451.3|5
1758290250000|2025-09-19 13:57:30|23464.1|23452.1|23462.9|23450.9|23464.1|23452.1|23454.8|23442.8|8
1758290260000|2025-09-19 13:57:40|23459.6|23447.6|23459.6|23447.6|23460.6|23448.6|23458.1|23446.1|0
1758290270000|2025-09-19 13:57:50|23459.3|23447.3|23459.6|23447.6|23459.6|23447.6|23458.1|23446.1|0
1758290280000|2025-09-19 13:58:00|||||||||2
1758290290000|2025-09-19 13:58:10|23460.6|23448.6|23454.1|23442.1|23461.6|23449.6|23453.1|23441.1|7
1758290300000|2025-09-19 13:58:20|23452.9|23440.9|23458.1|23446.1|23461.6|23449.6|23452.9|23440.9|4
1758290310000|2025-09-19 13:58:30|23455.6|23443.6|23461.6|23449.6|23461.6|23449.6|23455.6|23443.6|1
1758290320000|2025-09-19 13:58:40|23460.6|23448.6|23468.1|23456.1|23468.1|23456.1|23460.6|23448.6|4
1758290330000|2025-09-19 13:58:50|23469.3|23457.3|23475.4|23463.4|23475.4|23463.4|23469.3|23457.3|54
1758290340000|2025-09-19 13:59:00|23479.1|23467.1|23477.1|23465.1|23479.1|23467.1|23474.6|23462.6|22
1758290350000|2025-09-19 13:59:10|23478.3|23466.3|23476|23464|23478.7|23466.7|23472.5|23460.5|8
1758290360000|2025-09-19 13:59:20|23475|23463|23476|23464|23478.5|23466.5|23474.6|23462.6|3
1758290370000|2025-09-19 13:59:30|23475.8|23463.8|23474.6|23462.6|23476|23464|23474.6|23462.6|1
1758290380000|2025-09-19 13:59:40|23477.1|23465.1|23473.3|23461.3|23477.1|23465.1|23473.3|23461.3|6
1758290390000|2025-09-19 13:59:50|23473.1|23461.1|23473.3|23461.3|23473.3|23461.3|23472.1|23460.1|2
1758290400000|2025-09-19 14:00:00|23470.8|23458.8|23479.3|23467.3|23479.3|23467.3|23468.3|23456.3|21
1758290410000|2025-09-19 14:00:10|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|23469.6|23457.6|6
1758290420000|2025-09-19 14:00:20|23476.4|23464.4|23484.3|23472.3|23484.3|23472.3|23476.4|23464.4|8
1758290430000|2025-09-19 14:00:30|23486.6|23474.6|23480.8|23468.8|23489.6|23477.6|23480.8|23468.8|8
1758290440000|2025-09-19 14:00:40|23480.6|23468.6|23486.8|23474.8|23489.6|23477.6|23478.1|23466.1|18
1758290450000|2025-09-19 14:00:50|23487.1|23475.1|23497.3|23485.3|23497.3|23485.3|23487.1|23475.1|20
1758290460000|2025-09-19 14:01:00|23497.1|23485.1|23490.6|23478.6|23499.6|23487.6|23490.6|23478.6|13
1758290470000|2025-09-19 14:01:10|23489.6|23477.6|23488.5|23476.5|23494.6|23482.6|23480.8|23468.8|15
1758290480000|2025-09-19 14:01:20|23489.6|23477.6|23491.6|23479.6|23492.3|23480.3|23482.1|23470.1|20
1758290490000|2025-09-19 14:01:30|23493.3|23481.3|23483.5|23471.5|23493.3|23481.3|23483.5|23471.5|17
1758290500000|2025-09-19 14:01:40|23483.1|23471.1|23482.1|23470.1|23484.8|23472.8|23480.8|23468.8|6
1758290510000|2025-09-19 14:01:50|23481|23469|23488.3|23476.3|23488.6|23476.6|23481|23469|2
1758290520000|2025-09-19 14:02:00|23487.3|23475.3|23484.6|23472.6|23488.3|23476.3|23482.3|23470.3|1
1758290530000|2025-09-19 14:02:10|23483.6|23471.6|23484.6|23472.6|23484.6|23472.6|23482.3|23470.3|0
1758290540000|2025-09-19 14:02:20|23482.1|23470.1|23485|23473|23485|23473|23482.1|23470.1|2
1758290550000|2025-09-19 14:02:30|23487.3|23475.3|23493.3|23481.3|23494.6|23482.6|23487.3|23475.3|4
1758290560000|2025-09-19 14:02:40|23493.6|23481.6|23498.3|23486.3|23498.3|23486.3|23493.3|23481.3|7
1758290570000|2025-09-19 14:02:50|23489.6|23477.6|23497.1|23485.1|23497.1|23485.1|23489.6|23477.6|3
1758290580000|2025-09-19 14:03:00|23497.5|23485.5|23501.1|23489.1|23501.1|23489.1|23497.5|23485.5|7
1758290590000|2025-09-19 14:03:10|23499.6|23487.6|23503.3|23491.3|23503.3|23491.3|23499.6|23487.6|4
1758290600000|2025-09-19 14:03:20|23502.3|23490.3|23512.5|23500.5|23515|23503|23502.3|23490.3|106
1758290610000|2025-09-19 14:03:30|23508.8|23496.8|23495|23483|23513.8|23501.8|23495|23483|29
1758290620000|2025-09-19 14:03:40|23496.3|23484.3|23482.5|23470.5|23497.5|23485.5|23482.5|23470.5|5
1758290630000|2025-09-19 14:03:50|23482.8|23470.8|23487.5|23475.5|23490|23478|23482.8|23470.8|6
1758290640000|2025-09-19 14:04:00|23485|23473|23481.3|23469.3|23485|23473|23480.3|23468.3|1
1758290650000|2025-09-19 14:04:10|23480.8|23468.8|23477.5|23465.5|23480.8|23468.8|23477.5|23465.5|1
1758290660000|2025-09-19 14:04:20|23476.3|23464.3|23475|23463|23477.5|23465.5|23475|23463|26
1758290670000|2025-09-19 14:04:30|23478|23466|23485|23473|23485|23473|23478|23466|11
1758290680000|2025-09-19 14:04:40|23483|23471|23485|23473|23485|23473|23482.8|23470.8|1
1758290690000|2025-09-19 14:04:50|23485.3|23473.3|23500|23488|23500|23488|23485.3|23473.3|35
1758290700000|2025-09-19 14:05:00|23502.5|23490.5|23499.6|23487.6|23504|23492|23499.6|23487.6|15
1758290710000|2025-09-19 14:05:10|23499.8|23487.8|23500.8|23488.8|23502.3|23490.3|23499.8|23487.8|0
1758290720000|2025-09-19 14:05:20|23501.3|23489.3|23501.1|23489.1|23503.8|23491.8|23501.1|23489.1|12
1758290730000|2025-09-19 14:05:30|23500|23488|23499.8|23487.8|23500|23488|23499.6|23487.6|2
1758290740000|2025-09-19 14:05:40|23500|23488|23493.8|23481.8|23500.8|23488.8|23493.8|23481.8|48
1758290750000|2025-09-19 14:05:50|23494|23482|23494|23482|23495|23483|23493.8|23481.8|2
1758290760000|2025-09-19 14:06:00|23493.8|23481.8|23494|23482|23495|23483|23493.8|23481.8|0
1758290770000|2025-09-19 14:06:10|23495|23483|23490.3|23478.3|23495|23483|23490.3|23478.3|2
1758290780000|2025-09-19 14:06:20|23493.3|23481.3|23505|23493|23506.1|23494.1|23493.3|23481.3|7
1758290790000|2025-09-19 14:06:30|23504.6|23492.6|23504.6|23492.6|23506.1|23494.1|23504.6|23492.6|1
1758290800000|2025-09-19 14:06:40|23499.6|23487.6|23498.3|23486.3|23499.6|23487.6|23494.6|23482.6|2
1758290810000|2025-09-19 14:06:50|23497.1|23485.1|23497.1|23485.1|23497.3|23485.3|23497.1|23485.1|2
1758290820000|2025-09-19 14:07:00|23497.3|23485.3|23495|23483|23497.3|23485.3|23495|23483|0
1758290830000|2025-09-19 14:07:10|23490.6|23478.6|23496.1|23484.1|23496.3|23484.3|23490.6|23478.6|9
1758290840000|2025-09-19 14:07:20|23494.6|23482.6|23493.6|23481.6|23495|23483|23492.1|23480.1|9
1758290850000|2025-09-19 14:07:30|23494.6|23482.6|23495.8|23483.8|23495.8|23483.8|23491.1|23479.1|2
1758290860000|2025-09-19 14:07:40|23494.8|23482.8|23495.8|23483.8|23495.8|23483.8|23494.8|23482.8|2
1758290870000|2025-09-19 14:07:50|23496.3|23484.3|23493.8|23481.8|23496.3|23484.3|23493.8|23481.8|2
1758290880000|2025-09-19 14:08:00|23493.6|23481.6|23496.1|23484.1|23496.1|23484.1|23492.1|23480.1|2
1758290890000|2025-09-19 14:08:10|23495.8|23483.8|23496.1|23484.1|23496.1|23484.1|23493.3|23481.3|5
1758290900000|2025-09-19 14:08:20|23503.6|23491.6|23507.1|23495.1|23507.1|23495.1|23501.1|23489.1|5
1758290910000|2025-09-19 14:08:30|23504.8|23492.8|23505|23493|23506.1|23494.1|23504.8|23492.8|1
1758290920000|2025-09-19 14:08:40|23506.3|23494.3|23505|23493|23506.3|23494.3|23504.8|23492.8|0
1758290930000|2025-09-19 14:08:50|23504.8|23492.8|23498.6|23486.6|23504.8|23492.8|23498.6|23486.6|3
1758290940000|2025-09-19 14:09:00|23499.6|23487.6|23492.5|23480.5|23499.6|23487.6|23492.1|23480.1|42
1758290950000|2025-09-19 14:09:10|23491.5|23479.5|23487.5|23475.5|23491.5|23479.5|23484|23472|0
1758290960000|2025-09-19 14:09:20|23487.3|23475.3|23487.3|23475.3|23487.5|23475.5|23486.3|23474.3|13
1758290970000|2025-09-19 14:09:30|23490|23478|23492.1|23480.1|23493.8|23481.8|23490|23478|1
1758290980000|2025-09-19 14:09:40|23492.3|23480.3|23490|23478|23495|23483|23488.6|23476.6|2
1758290990000|2025-09-19 14:09:50|23491.1|23479.1|23495.3|23483.3|23495.3|23483.3|23490|23478|2
1758291000000|2025-09-19 14:10:00|23496.5|23484.5|23500|23488|23500|23488|23496.5|23484.5|0
1758291010000|2025-09-19 14:10:10|23499|23487|23495.3|23483.3|23499|23487|23495.3|23483.3|12
1758291020000|2025-09-19 14:10:20|||||||||3
1758291030000|2025-09-19 14:10:30|23495|23483|23485|23473|23495|23483|23485|23473|10
1758291040000|2025-09-19 14:10:40|23485.3|23473.3|23488.8|23476.8|23489|23477|23485.3|23473.3|6
1758291050000|2025-09-19 14:10:50|23487.8|23475.8|23491.5|23479.5|23492.5|23480.5|23487.5|23475.5|0
1758291060000|2025-09-19 14:11:00|23490|23478|23495|23483|23495|23483|23490|23478|2
1758291070000|2025-09-19 14:11:10|23497.3|23485.3|23494|23482|23497.3|23485.3|23493.8|23481.8|10
1758291080000|2025-09-19 14:11:20|23495|23483|23495|23483|23496.3|23484.3|23495|23483|0
1758291090000|2025-09-19 14:11:30|23493.8|23481.8|23493.8|23481.8|23493.8|23481.8|23493.8|23481.8|8
1758291100000|2025-09-19 14:11:40|23495|23483|23495|23483|23495|23483|23495|23483|0
1758291110000|2025-09-19 14:11:50|23491.8|23479.8|23495|23483|23495.3|23483.3|23491.8|23479.8|0
1758291120000|2025-09-19 14:12:00|23494|23482|23494|23482|23495.3|23483.3|23492.8|23480.8|11
1758291130000|2025-09-19 14:12:10|23493|23481|23494|23482|23494|23482|23492.6|23480.6|1
1758291140000|2025-09-19 14:12:20|23491|23479|23490.5|23478.5|23491.5|23479.5|23490.5|23478.5|2
1758291150000|2025-09-19 14:12:30|23489.3|23477.3|23483|23471|23490.5|23478.5|23483|23471|5
1758291160000|2025-09-19 14:12:40|23485.5|23473.5|23485.5|23473.5|23485.5|23473.5|23484.3|23472.3|5
1758291170000|2025-09-19 14:12:50|23485.3|23473.3|23485.1|23473.1|23485.3|23473.3|23485.1|23473.1|0
1758291180000|2025-09-19 14:13:00|23484|23472|23485.5|23473.5|23487.6|23475.6|23483|23471|37
1758291190000|2025-09-19 14:13:10|23486.5|23474.5|23485.3|23473.3|23486.5|23474.5|23485.3|23473.3|1
1758291200000|2025-09-19 14:13:20|23485.5|23473.5|23485.5|23473.5|23485.5|23473.5|23485.3|23473.3|2
1758291210000|2025-09-19 14:13:30|23486.5|23474.5|23485.5|23473.5|23490.1|23478.1|23485.5|23473.5|7
1758291220000|2025-09-19 14:13:40|23485.3|23473.3|23492.6|23480.6|23492.6|23480.6|23485.1|23473.1|4
1758291230000|2025-09-19 14:13:50|23493.6|23481.6|23495.1|23483.1|23495.1|23483.1|23493.6|23481.6|0
1758291240000|2025-09-19 14:14:00|23494.8|23482.8|23495.1|23483.1|23495.1|23483.1|23494.8|23482.8|0
1758291250000|2025-09-19 14:14:10|23496.1|23484.1|23498.6|23486.6|23498.6|23486.6|23495.1|23483.1|7
1758291260000|2025-09-19 14:14:20|23503.6|23491.6|23504.6|23492.6|23507.3|23495.3|23503.4|23491.4|3
1758291270000|2025-09-19 14:14:30|23503.4|23491.4|23504.6|23492.6|23508.4|23496.4|23503.4|23491.4|8
1758291280000|2025-09-19 14:14:40|23504.8|23492.8|23504.6|23492.6|23504.8|23492.8|23504.6|23492.6|0
1758291290000|2025-09-19 14:14:50|23503.4|23491.4|23503.6|23491.6|23503.6|23491.6|23503.4|23491.4|1
1758291300000|2025-09-19 14:15:00|23503.4|23491.4|23507.1|23495.1|23507.3|23495.3|23503.4|23491.4|12
1758291310000|2025-09-19 14:15:10|23517.1|23505.1|23522.1|23510.1|23522.1|23510.1|23517.1|23505.1|6
1758291320000|2025-09-19 14:15:20|23521.1|23509.1|23517.1|23505.1|23521.1|23509.1|23516.1|23504.1|2
1758291330000|2025-09-19 14:15:30|23516.1|23504.1|23512.3|23500.3|23518.4|23506.4|23512.3|23500.3|4
1758291340000|2025-09-19 14:15:40|23512.6|23500.6|23518.4|23506.4|23518.4|23506.4|23512.6|23500.6|5
1758291350000|2025-09-19 14:15:50|23517.3|23505.3|23513.4|23501.4|23517.3|23505.3|23509.6|23497.6|24
1758291360000|2025-09-19 14:16:00|23513.6|23501.6|23516.1|23504.1|23516.3|23504.3|23513.6|23501.6|3
1758291370000|2025-09-19 14:16:10|23516.3|23504.3|23516.1|23504.1|23517.1|23505.1|23515.9|23503.9|0
1758291380000|2025-09-19 14:16:20|23514.8|23502.8|23513.6|23501.6|23517.3|23505.3|23513.4|23501.4|3
1758291390000|2025-09-19 14:16:30|23514.6|23502.6|23518.4|23506.4|23518.4|23506.4|23514.6|23502.6|2
1758291400000|2025-09-19 14:16:40|23521.1|23509.1|23523.6|23511.6|23524.6|23512.6|23521.1|23509.1|4
1758291410000|2025-09-19 14:16:50|23522.1|23510.1|23523.4|23511.4|23523.4|23511.4|23522.1|23510.1|2
1758291420000|2025-09-19 14:17:00|23522.1|23510.1|23527.1|23515.1|23528.1|23516.1|23522.1|23510.1|4
1758291430000|2025-09-19 14:17:10|23526.9|23514.9|23535.2|23523.2|23538.7|23526.7|23526.7|23514.7|25
1758291440000|2025-09-19 14:17:20|23534.2|23522.2|23532.7|23520.7|23536.3|23524.3|23530|23518|15
1758291450000|2025-09-19 14:17:30|23533.7|23521.7|23527.5|23515.5|23533.7|23521.7|23527.5|23515.5|3
1758291460000|2025-09-19 14:17:40|23526.4|23514.4|23528.9|23516.9|23528.9|23516.9|23525|23513|7
1758291470000|2025-09-19 14:17:50|23525.4|23513.4|23528.9|23516.9|23528.9|23516.9|23525.4|23513.4|3
1758291480000|2025-09-19 14:18:00|23527.9|23515.9|23526.4|23514.4|23528.7|23516.7|23523.9|23511.9|10
1758291490000|2025-09-19 14:18:10|23528.9|23516.9|23530.4|23518.4|23531.7|23519.7|23528.9|23516.9|6
1758291500000|2025-09-19 14:18:20|23530.2|23518.2|23529.2|23517.2|23530.2|23518.2|23526.4|23514.4|3
1758291510000|2025-09-19 14:18:30|23528.7|23516.7|23531.7|23519.7|23531.7|23519.7|23528.7|23516.7|2
1758291520000|2025-09-19 14:18:40|23531.9|23519.9|23537.7|23525.7|23538.7|23526.7|23530.2|23518.2|2
1758291530000|2025-09-19 14:18:50|23535.4|23523.4|23533.7|23521.7|23538.7|23526.7|23532.7|23520.7|17
1758291540000|2025-09-19 14:19:00|23533.9|23521.9|23536.7|23524.7|23536.7|23524.7|23533.9|23521.9|5
1758291550000|2025-09-19 14:19:10|23537.7|23525.7|23540|23528|23540|23528|23537.7|23525.7|14
1758291560000|2025-09-19 14:19:20|23542.7|23530.7|23539.2|23527.2|23542.7|23530.7|23537.9|23525.9|26
1758291570000|2025-09-19 14:19:30|23538.9|23526.9|23551.7|23539.7|23551.7|23539.7|23537.9|23525.9|44
1758291580000|2025-09-19 14:19:40|23550.6|23538.6|23549.2|23537.2|23551.7|23539.7|23546.9|23534.9|3
1758291590000|2025-09-19 14:19:50|23548.9|23536.9|23554.2|23542.2|23554.4|23542.4|23546.9|23534.9|13
1758291600000|2025-09-19 14:20:00|23553.1|23541.1|23551.7|23539.7|23553.1|23541.1|23551.2|23539.2|14
1758291610000|2025-09-19 14:20:10|23551.4|23539.4|23556.4|23544.4|23556.7|23544.7|23545|23533|18
1758291620000|2025-09-19 14:20:20|23556.2|23544.2|23561.2|23549.2|23561.2|23549.2|23553.7|23541.7|23
1758291630000|2025-09-19 14:20:30|23561|23549|23562.5|23550.5|23562.5|23550.5|23560.2|23548.2|1
1758291640000|2025-09-19 14:20:40|23558.7|23546.7|23567.7|23555.7|23568.7|23556.7|23558.7|23546.7|22
1758291650000|2025-09-19 14:20:50|23568.7|23556.7|23572.7|23560.7|23573.7|23561.7|23565|23553|29
1758291660000|2025-09-19 14:21:00|23571.7|23559.7|23571.2|23559.2|23573.9|23561.9|23568.7|23556.7|8
1758291670000|2025-09-19 14:21:10|23571.4|23559.4|23578.7|23566.7|23578.9|23566.9|23571.2|23559.2|24
1758291680000|2025-09-19 14:21:20|23576.2|23564.2|23586.7|23574.7|23586.7|23574.7|23575.2|23563.2|10
1758291690000|2025-09-19 14:21:30|23586.2|23574.2|23581.2|23569.2|23586.2|23574.2|23578.7|23566.7|10
1758291700000|2025-09-19 14:21:40|23578.7|23566.7|23576.2|23564.2|23578.7|23566.7|23576.2|23564.2|1
1758291710000|2025-09-19 14:21:50|23575.2|23563.2|23576.2|23564.2|23576.2|23564.2|23575.2|23563.2|1
1758291720000|2025-09-19 14:22:00|23576.4|23564.4|23565.2|23553.2|23581.2|23569.2|23565.2|23553.2|32
1758291730000|2025-09-19 14:22:10|23566.2|23554.2|23575.2|23563.2|23575.2|23563.2|23562.7|23550.7|25
1758291740000|2025-09-19 14:22:20|23576.4|23564.4|23578.7|23566.7|23580.2|23568.2|23573.7|23561.7|13
1758291750000|2025-09-19 14:22:30|23578.5|23566.5|23581.2|23569.2|23581.2|23569.2|23577.5|23565.5|7
1758291760000|2025-09-19 14:22:40|23581.7|23569.7|23582.5|23570.5|23583.7|23571.7|23581.4|23569.4|3
1758291770000|2025-09-19 14:22:50|||||||||4
1758291780000|2025-09-19 14:23:00|23590.2|23578.2|23582.5|23570.5|23592.7|23580.7|23582.5|23570.5|27
1758291790000|2025-09-19 14:23:10|23576.2|23564.2|23578.7|23566.7|23578.7|23566.7|23576.2|23564.2|10
1758291800000|2025-09-19 14:23:20|23577.7|23565.7|23576.4|23564.4|23577.7|23565.7|23576.4|23564.4|2
1758291810000|2025-09-19 14:23:30|23577.7|23565.7|23567.7|23555.7|23578.7|23566.7|23566.4|23554.4|15
1758291820000|2025-09-19 14:23:40|23566.7|23554.7|23567.5|23555.5|23568.9|23556.9|23566.4|23554.4|16
1758291830000|2025-09-19 14:23:50|23561.2|23549.2|23561.2|23549.2|23563.7|23551.7|23561.2|23549.2|29
1758291840000|2025-09-19 14:24:00|23562.5|23550.5|23557.5|23545.5|23562.5|23550.5|23557.5|23545.5|3
1758291850000|2025-09-19 14:24:10|23558.5|23546.5|23561.2|23549.2|23561.2|23549.2|23558.5|23546.5|1
1758291860000|2025-09-19 14:24:20|23560.2|23548.2|23556.2|23544.2|23560.2|23548.2|23555.7|23543.7|5
1758291870000|2025-09-19 14:24:30|23555.2|23543.2|23555.2|23543.2|23560.2|23548.2|23554.2|23542.2|3
1758291880000|2025-09-19 14:24:40|23554.2|23542.2|23555.2|23543.2|23555.2|23543.2|23554.2|23542.2|0
1758291890000|2025-09-19 14:24:50|23556.2|23544.2|23556.5|23544.5|23556.5|23544.5|23553.7|23541.7|1
1758291900000|2025-09-19 14:25:00|23559|23547|23558.7|23546.7|23559|23547|23557.7|23545.7|1
1758291910000|2025-09-19 14:25:10|23559|23547|23561.2|23549.2|23566.2|23554.2|23559|23547|13
1758291920000|2025-09-19 14:25:20|23560.2|23548.2|23552.7|23540.7|23560.2|23548.2|23552.7|23540.7|6
1758291930000|2025-09-19 14:25:30|23552.5|23540.5|23554.2|23542.2|23557.7|23545.7|23552.5|23540.5|15
1758291940000|2025-09-19 14:25:40|23556.2|23544.2|23554|23542|23556.7|23544.7|23554|23542|3
1758291950000|2025-09-19 14:25:50|23556.7|23544.7|23559|23547|23559|23547|23556.2|23544.2|2
1758291960000|2025-09-19 14:26:00|23557.7|23545.7|23563.7|23551.7|23566.2|23554.2|23556.7|23544.7|3
1758291970000|2025-09-19 14:26:10|23562.7|23550.7|23563.7|23551.7|23564|23552|23562.7|23550.7|0
1758291980000|2025-09-19 14:26:20|23564.2|23552.2|23566.7|23554.7|23566.7|23554.7|23562.7|23550.7|3
1758291990000|2025-09-19 14:26:30|23569.2|23557.2|23570.2|23558.2|23571.7|23559.7|23566.2|23554.2|3
1758292000000|2025-09-19 14:26:40|23571.7|23559.7|23571.2|23559.2|23576.2|23564.2|23571.2|23559.2|1
1758292010000|2025-09-19 14:26:50|23571.7|23559.7|23568.7|23556.7|23572.7|23560.7|23566.7|23554.7|3
1758292020000|2025-09-19 14:27:00|23570|23558|23571.2|23559.2|23571.7|23559.7|23570|23558|2
1758292030000|2025-09-19 14:27:10|23570.2|23558.2|23567.7|23555.7|23570.2|23558.2|23566.2|23554.2|0
1758292040000|2025-09-19 14:27:20|23567.9|23555.9|23570.2|23558.2|23571.2|23559.2|23567.7|23555.7|1
1758292050000|2025-09-19 14:27:30|23570.4|23558.4|23571.2|23559.2|23571.7|23559.7|23570.4|23558.4|0
1758292060000|2025-09-19 14:27:40|23573.3|23561.3|23571.5|23559.5|23573.3|23561.3|23571.2|23559.2|4
1758292070000|2025-09-19 14:27:50|23570.4|23558.4|23569.2|23557.2|23570.4|23558.4|23569|23557|2
1758292080000|2025-09-19 14:28:00|23567.9|23555.9|23566.2|23554.2|23567.9|23555.9|23561.7|23549.7|5
1758292090000|2025-09-19 14:28:10|23561.2|23549.2|23563.2|23551.2|23565.2|23553.2|23561.2|23549.2|2
1758292100000|2025-09-19 14:28:20|23564.2|23552.2|23562.7|23550.7|23564.2|23552.2|23561.7|23549.7|0
1758292110000|2025-09-19 14:28:30|23561.7|23549.7|23564.2|23552.2|23564.2|23552.2|23561.7|23549.7|0
1758292130000|2025-09-19 14:28:50|23567.7|23555.7|23567.7|23555.7|23568.7|23556.7|23567.5|23555.5|2
1758292140000|2025-09-19 14:29:00|23568.7|23556.7|23555|23543|23568.7|23556.7|23551.7|23539.7|5
1758292150000|2025-09-19 14:29:10|23553.5|23541.5|23561.7|23549.7|23561.7|23549.7|23553.5|23541.5|6
1758292160000|2025-09-19 14:29:20|23563.7|23551.7|23560.2|23548.2|23563.7|23551.7|23560.2|23548.2|1
1758292170000|2025-09-19 14:29:30|23556.7|23544.7|23559.2|23547.2|23559.2|23547.2|23556.7|23544.7|1
1758292180000|2025-09-19 14:29:40|23561.7|23549.7|23559.2|23547.2|23561.7|23549.7|23555.2|23543.2|9
1758292190000|2025-09-19 14:29:50|23558.7|23546.7|23559|23547|23559.2|23547.2|23557.7|23545.7|4
1758292200000|2025-09-19 14:30:00|23559.2|23547.2|23566.7|23554.7|23566.7|23554.7|23559.2|23547.2|9
1758292210000|2025-09-19 14:30:10|23566.2|23554.2|23571.2|23559.2|23572.5|23560.5|23566.2|23554.2|17
1758292220000|2025-09-19 14:30:20|23572.5|23560.5|23574.2|23562.2|23574.2|23562.2|23572.5|23560.5|7
1758292230000|2025-09-19 14:30:30|23574.4|23562.4|23573.7|23561.7|23579|23567|23572.5|23560.5|5
1758292240000|2025-09-19 14:30:40|23572.5|23560.5|23576.2|23564.2|23576.2|23564.2|23572.5|23560.5|3
1758292250000|2025-09-19 14:30:50|23576.5|23564.5|23584|23572|23584|23572|23576.5|23564.5|7
1758292260000|2025-09-19 14:31:00|23585|23573|23586.2|23574.2|23589|23577|23585|23573|10
1758292270000|2025-09-19 14:31:10|23586.5|23574.5|23585|23573|23589|23577|23585|23573|72
1758292280000|2025-09-19 14:31:20|23583.7|23571.7|23587.5|23575.5|23587.5|23575.5|23583.7|23571.7|7
1758292290000|2025-09-19 14:31:30|23588.7|23576.7|23588.7|23576.7|23588.7|23576.7|23587.5|23575.5|0
1758292300000|2025-09-19 14:31:40|23590|23578|23589|23577|23590|23578|23587.5|23575.5|14
1758292310000|2025-09-19 14:31:50|23590|23578|23596.2|23584.2|23596.2|23584.2|23589|23577|5
1758292320000|2025-09-19 14:32:00|23593.7|23581.7|23588.7|23576.7|23593.7|23581.7|23588.7|23576.7|10
1758292330000|2025-09-19 14:32:10|23588.5|23576.5|23590.2|23578.2|23592.7|23580.7|23587.5|23575.5|56
1758292340000|2025-09-19 14:32:20|23590|23578|23593.7|23581.7|23595|23583|23590|23578|2
1758292350000|2025-09-19 14:32:30|23594.8|23582.8|23592.7|23580.7|23596.7|23584.7|23592.7|23580.7|11
1758292360000|2025-09-19 14:32:40|23592.3|23580.3|23589|23577|23592.3|23580.3|23587.5|23575.5|3
1758292370000|2025-09-19 14:32:50|23589.2|23577.2|23592.7|23580.7|23596.2|23584.2|23589.2|23577.2|1
1758292380000|2025-09-19 14:33:00|23591.7|23579.7|23593.7|23581.7|23594.2|23582.2|23591.7|23579.7|1
1758292390000|2025-09-19 14:33:10|23592.7|23580.7|23591.5|23579.5|23593.7|23581.7|23591.2|23579.2|1
1758292400000|2025-09-19 14:33:20|23593.7|23581.7|23596.2|23584.2|23596.2|23584.2|23592.5|23580.5|5
1758292410000|2025-09-19 14:33:30|23594.2|23582.2|23591.2|23579.2|23601.2|23589.2|23591.2|23579.2|6
1758292420000|2025-09-19 14:33:40|23589.2|23577.2|23587.7|23575.7|23589.2|23577.2|23586.5|23574.5|3
1758292430000|2025-09-19 14:33:50|23586.7|23574.7|23589.2|23577.2|23594|23582|23586.5|23574.5|15
1758292440000|2025-09-19 14:34:00|23591.2|23579.2|23589|23577|23591.5|23579.5|23589|23577|1
1758292450000|2025-09-19 14:34:10|23589.2|23577.2|23592.7|23580.7|23592.7|23580.7|23585.4|23573.4|2
1758292460000|2025-09-19 14:34:20|23591.5|23579.5|23585|23573|23594|23582|23583.7|23571.7|15
1758292470000|2025-09-19 14:34:30|23586|23574|23588.7|23576.7|23588.7|23576.7|23586|23574|3
1758292480000|2025-09-19 14:34:40|23589.8|23577.8|23589.2|23577.2|23590.4|23578.4|23588.7|23576.7|5
1758292490000|2025-09-19 14:34:50|23588.7|23576.7|23572.7|23560.7|23590.2|23578.2|23572.7|23560.7|15
1758292500000|2025-09-19 14:35:00|23573.7|23561.7|23576.2|23564.2|23576.2|23564.2|23571.2|23559.2|6
1758292510000|2025-09-19 14:35:10|23573.7|23561.7|23566.7|23554.7|23573.7|23561.7|23566.7|23554.7|4
1758292520000|2025-09-19 14:35:20|23565.5|23553.5|23556.7|23544.7|23566.7|23554.7|23556.5|23544.5|17
1758292530000|2025-09-19 14:35:30|23557.7|23545.7|23558.7|23546.7|23561.7|23549.7|23557.7|23545.7|4
1758292540000|2025-09-19 14:35:40|23557.7|23545.7|23556.3|23544.3|23558.8|23546.8|23554|23542|17
1758292550000|2025-09-19 14:35:50|23556.7|23544.7|23558.8|23546.8|23561.5|23549.5|23556.7|23544.7|3
1758292560000|2025-09-19 14:36:00|23557.7|23545.7|23559|23547|23559.2|23547.2|23556.7|23544.7|3
1758292570000|2025-09-19 14:36:10|23559.2|23547.2|23560|23548|23561|23549|23556.3|23544.3|5
1758292580000|2025-09-19 14:36:20|23561.3|23549.3|23561.3|23549.3|23563.5|23551.5|23561.3|23549.3|1
1758292590000|2025-09-19 14:36:30|23561.5|23549.5|23563.8|23551.8|23563.8|23551.8|23561.5|23549.5|0
1758292600000|2025-09-19 14:36:40|23561.7|23549.7|23562.7|23550.7|23562.7|23550.7|23561.5|23549.5|1
1758292610000|2025-09-19 14:36:50|23561.7|23549.7|23564|23552|23564|23552|23561.7|23549.7|2
1758292620000|2025-09-19 14:37:00|23564.2|23552.2|23567.3|23555.3|23567.5|23555.5|23563.8|23551.8|8
1758292630000|2025-09-19 14:37:10|23565.2|23553.2|23563.8|23551.8|23566.3|23554.3|23563.5|23551.5|3
1758292650000|2025-09-19 14:37:30|23568.8|23556.8|23574|23562|23574|23562|23561.5|23549.5|26
1758292660000|2025-09-19 14:37:40|23573.8|23561.8|23569.2|23557.2|23573.8|23561.8|23569.2|23557.2|2
1758292670000|2025-09-19 14:37:50|23568.2|23556.2|23556.3|23544.3|23568.2|23556.2|23554.2|23542.2|21
1758292680000|2025-09-19 14:38:00|23553.8|23541.8|23555|23543|23555|23543|23550|23538|4
1758292690000|2025-09-19 14:38:10|23556.3|23544.3|23556.3|23544.3|23556.3|23544.3|23555.2|23543.2|1
1758292700000|2025-09-19 14:38:20|23555.2|23543.2|23555.2|23543.2|23556.3|23544.3|23555.2|23543.2|3
1758292710000|2025-09-19 14:38:30|23553.8|23541.8|23537.7|23525.7|23553.8|23541.8|23537.7|23525.7|8
1758292720000|2025-09-19 14:38:40|23537.5|23525.5|23533.8|23521.8|23537.5|23525.5|23530.5|23518.5|5
1758292730000|2025-09-19 14:38:50|23526.3|23514.3|23521.5|23509.5|23526.3|23514.3|23518.8|23506.8|19
1758292740000|2025-09-19 14:39:00|23521.9|23509.9|23513.8|23501.8|23523.8|23511.8|23513.8|23501.8|33
1758292750000|2025-09-19 14:39:10|23512.7|23500.7|23506.3|23494.3|23513.8|23501.8|23506.3|23494.3|10
1758292760000|2025-09-19 14:39:20|23507.5|23495.5|23505.2|23493.2|23508.8|23496.8|23505|23493|9
1758292770000|2025-09-19 14:39:30|23506.3|23494.3|23526.3|23514.3|23526.5|23514.5|23506.3|23494.3|5
1758292780000|2025-09-19 14:39:40|23525.2|23513.2|23522.7|23510.7|23526.5|23514.5|23521.3|23509.3|29
1758292790000|2025-09-19 14:39:50|23521.7|23509.7|23519.2|23507.2|23521.7|23509.7|23517.7|23505.7|6
1758292800000|2025-09-19 14:40:00|23523.8|23511.8|23522.7|23510.7|23526.5|23514.5|23521.7|23509.7|5
1758292810000|2025-09-19 14:40:10|23521.7|23509.7|23520.2|23508.2|23521.7|23509.7|23517.7|23505.7|2
1758292820000|2025-09-19 14:40:20|23519.2|23507.2|23524.4|23512.4|23526.7|23514.7|23518.2|23506.2|13
1758292830000|2025-09-19 14:40:30|23524.2|23512.2|23524.2|23512.2|23524.2|23512.2|23524.2|23512.2|1
1758292840000|2025-09-19 14:40:40|23519.7|23507.7|23521.7|23509.7|23521.9|23509.9|23519.7|23507.7|4
1758292850000|2025-09-19 14:40:50|23523.8|23511.8|23524.4|23512.4|23524.4|23512.4|23523.8|23511.8|2
1758292860000|2025-09-19 14:41:00|23524.2|23512.2|23523.2|23511.2|23524.2|23512.2|23521.7|23509.7|2
1758292870000|2025-09-19 14:41:10|23521.7|23509.7|23519.7|23507.7|23524.2|23512.2|23519.7|23507.7|5
1758292880000|2025-09-19 14:41:20|23520.7|23508.7|23532.2|23520.2|23534.2|23522.2|23520.7|23508.7|11
1758292890000|2025-09-19 14:41:30|23531.9|23519.9|23529.2|23517.2|23534.4|23522.4|23529.2|23517.2|17
1758292900000|2025-09-19 14:41:40|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|8
1758292910000|2025-09-19 14:41:50|23524.7|23512.7|23531.7|23519.7|23531.7|23519.7|23524.7|23512.7|2
1758292920000|2025-09-19 14:42:00|23529.2|23517.2|23529.7|23517.7|23529.7|23517.7|23529.2|23517.2|2
1758292930000|2025-09-19 14:42:10|23530.7|23518.7|23528.2|23516.2|23532.2|23520.2|23528|23516|2
1758292940000|2025-09-19 14:42:20|23529.7|23517.7|23529.7|23517.7|23529.7|23517.7|23529.2|23517.2|0
1758292950000|2025-09-19 14:42:30|23529.4|23517.4|23529.4|23517.4|23529.4|23517.4|23529.2|23517.2|0
1758292970000|2025-09-19 14:42:50|23529.2|23517.2|23529.2|23517.2|23529.4|23517.4|23529.2|23517.2|2
1758292980000|2025-09-19 14:43:00|23521.7|23509.7|23516.7|23504.7|23521.9|23509.9|23515.7|23503.7|2
1758292990000|2025-09-19 14:43:10|23514.7|23502.7|23509.9|23497.9|23516.5|23504.5|23506.1|23494.1|6
1758293000000|2025-09-19 14:43:20|23509.2|23497.2|23510.3|23498.3|23510.3|23498.3|23506.1|23494.1|9
1758293010000|2025-09-19 14:43:30|23510.6|23498.6|23511.6|23499.6|23514.1|23502.1|23510.6|23498.6|2
1758293020000|2025-09-19 14:43:40|23512.6|23500.6|23514.1|23502.1|23515.1|23503.1|23512.6|23500.6|1
1758293030000|2025-09-19 14:43:50|23515.1|23503.1|23515.1|23503.1|23515.6|23503.6|23514.1|23502.1|0
1758293040000|2025-09-19 14:44:00|23514.1|23502.1|23501.1|23489.1|23514.1|23502.1|23499.9|23487.9|31
1758293050000|2025-09-19 14:44:10|23500.1|23488.1|23509.9|23497.9|23509.9|23497.9|23500.1|23488.1|5
1758293060000|2025-09-19 14:44:20|23507.9|23495.9|23498.4|23486.4|23509.7|23497.7|23498.4|23486.4|18
1758293070000|2025-09-19 14:44:30|23499.9|23487.9|23485.9|23473.9|23502.2|23490.2|23485.7|23473.7|19
1758293080000|2025-09-19 14:44:40|23486.7|23474.7|23490.7|23478.7|23495.7|23483.7|23485.7|23473.7|22
1758293090000|2025-09-19 14:44:50|23491.3|23479.3|23491.7|23479.7|23497.2|23485.2|23489.7|23477.7|30
1758293100000|2025-09-19 14:45:00|23491.9|23479.9|23495|23483|23495|23483|23491.9|23479.9|9
1758293110000|2025-09-19 14:45:10|23501.5|23489.5|23504|23492|23504|23492|23499|23487|24
1758293120000|2025-09-19 14:45:20|23505|23493|23513|23501|23513.8|23501.8|23505|23493|8
1758293130000|2025-09-19 14:45:30|23512|23500|23505.5|23493.5|23512|23500|23504.2|23492.2|6
1758293140000|2025-09-19 14:45:40|23504.2|23492.2|23504.2|23492.2|23504.2|23492.2|23503|23491|5
1758293150000|2025-09-19 14:45:50|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|23502|23490|3
1758293160000|2025-09-19 14:46:00|23503.4|23491.4|23504.2|23492.2|23504.2|23492.2|23503.4|23491.4|0
1758293170000|2025-09-19 14:46:10|23505.3|23493.3|23507|23495|23510.3|23498.3|23505.3|23493.3|1
1758293180000|2025-09-19 14:46:20|23506.7|23494.7|23506.7|23494.7|23506.7|23494.7|23506.7|23494.7|1
1758293190000|2025-09-19 14:46:30|23507.8|23495.8|23506.5|23494.5|23511.5|23499.5|23506.5|23494.5|11
1758293200000|2025-09-19 14:46:40|23506.7|23494.7|23501.5|23489.5|23506.7|23494.7|23501.5|23489.5|3
1758293210000|2025-09-19 14:46:50|23501.3|23489.3|23504|23492|23505|23493|23501.3|23489.3|1
1758293220000|2025-09-19 14:47:00|23502.5|23490.5|23500|23488|23502.5|23490.5|23500|23488|1
1758293230000|2025-09-19 14:47:10|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|4
1758293240000|2025-09-19 14:47:20|23504|23492|23504|23492|23504|23492|23504|23492|4
1758293250000|2025-09-19 14:47:30|23505|23493|23506.3|23494.3|23506.3|23494.3|23505|23493|5
1758293260000|2025-09-19 14:47:40|23511.3|23499.3|23510.3|23498.3|23511.3|23499.3|23510.3|23498.3|2
1758293270000|2025-09-19 14:47:50|23511.3|23499.3|23515.3|23503.3|23516.5|23504.5|23511.3|23499.3|2
1758293280000|2025-09-19 14:48:00|23515|23503|23514|23502|23515|23503|23514|23502|0
1758293290000|2025-09-19 14:48:10|23512|23500|23513.8|23501.8|23513.8|23501.8|23512|23500|3
1758293300000|2025-09-19 14:48:20|23511.7|23499.7|23512.8|23500.8|23512.8|23500.8|23511.5|23499.5|0
1758293310000|2025-09-19 14:48:30|23513.8|23501.8|23511.3|23499.3|23513.8|23501.8|23511.3|23499.3|3
1758293320000|2025-09-19 14:48:40|23510|23498|23514|23502|23514.8|23502.8|23510|23498|6
1758293330000|2025-09-19 14:48:50|23513.8|23501.8|23517.8|23505.8|23518.8|23506.8|23513.8|23501.8|9
1758293340000|2025-09-19 14:49:00|23518.8|23506.8|23517.8|23505.8|23518.8|23506.8|23516.5|23504.5|2
1758293350000|2025-09-19 14:49:10|23518.8|23506.8|23515.3|23503.3|23518.8|23506.8|23515.3|23503.3|0
1758293360000|2025-09-19 14:49:20|23516.3|23504.3|23516.3|23504.3|23519.4|23507.4|23516.3|23504.3|8
1758293370000|2025-09-19 14:49:30|23513.8|23501.8|23513.8|23501.8|23516.3|23504.3|23513.8|23501.8|6
1758293380000|2025-09-19 14:49:40|23516.9|23504.9|23509.8|23497.8|23517.5|23505.5|23509.8|23497.8|13
1758293390000|2025-09-19 14:49:50|23512.5|23500.5|23517.5|23505.5|23517.5|23505.5|23512.5|23500.5|18
1758293400000|2025-09-19 14:50:00|||||||||55
1758293410000|2025-09-19 14:50:10|23526.3|23514.3|23519.2|23507.2|23526.3|23514.3|23516.5|23504.5|76
1758293420000|2025-09-19 14:50:20|23520.3|23508.3|23519.2|23507.2|23520.3|23508.3|23517.8|23505.8|1
1758293430000|2025-09-19 14:50:30|23519|23507|23519.2|23507.2|23520.3|23508.3|23517.8|23505.8|3
1758293440000|2025-09-19 14:50:40|23520.3|23508.3|23523.8|23511.8|23523.8|23511.8|23520.3|23508.3|5
1758293450000|2025-09-19 14:50:50|23522.8|23510.8|23531.7|23519.7|23531.7|23519.7|23522.8|23510.8|0
1758293460000|2025-09-19 14:51:00|23532.8|23520.8|23536.7|23524.7|23541.5|23529.5|23532.8|23520.8|3
1758293470000|2025-09-19 14:51:10|23537.8|23525.8|23537.8|23525.8|23537.8|23525.8|23537.8|23525.8|2
1758293480000|2025-09-19 14:51:20|23540.3|23528.3|23538.8|23526.8|23540.3|23528.3|23537.8|23525.8|8
1758293490000|2025-09-19 14:51:30|23538.6|23526.6|23534.2|23522.2|23538.6|23526.6|23533.8|23521.8|1
1758293500000|2025-09-19 14:51:40|23536.5|23524.5|23539.2|23527.2|23539.2|23527.2|23536.3|23524.3|1
1758293510000|2025-09-19 14:51:50|23539|23527|23531.3|23519.3|23539|23527|23531.3|23519.3|1
1758293520000|2025-09-19 14:52:00|23530.3|23518.3|23522.5|23510.5|23531.3|23519.3|23522.5|23510.5|3
1758293530000|2025-09-19 14:52:10|23520.5|23508.5|23521.5|23509.5|23521.5|23509.5|23520.5|23508.5|0
1758293540000|2025-09-19 14:52:20|23521.3|23509.3|23529.2|23517.2|23529.2|23517.2|23521.3|23509.3|0
1758293550000|2025-09-19 14:52:30|23533.8|23521.8|23536.3|23524.3|23541.3|23529.3|23533.8|23521.8|3
1758293560000|2025-09-19 14:52:40|23535.3|23523.3|23532.3|23520.3|23535.3|23523.3|23532.3|23520.3|1
1758293570000|2025-09-19 14:52:50|23530.3|23518.3|23529.2|23517.2|23530.3|23518.3|23526.7|23514.7|1
1758293580000|2025-09-19 14:53:00|23528.2|23516.2|23512|23500|23529.2|23517.2|23512|23500|11
1758293590000|2025-09-19 14:53:10|23511.7|23499.7|23516.7|23504.7|23517.2|23505.2|23510.7|23498.7|2
1758293600000|2025-09-19 14:53:20|23518.2|23506.2|23521.7|23509.7|23524.2|23512.2|23516.7|23504.7|0
1758293610000|2025-09-19 14:53:30|23519.2|23507.2|23524.2|23512.2|23524.2|23512.2|23519.2|23507.2|1
1758293620000|2025-09-19 14:53:40|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|23524.2|23512.2|4
1758293630000|2025-09-19 14:53:50|23524.7|23512.7|23524.2|23512.2|23524.7|23512.7|23524.2|23512.2|2
1758293640000|2025-09-19 14:54:00|23523|23511|23528.2|23516.2|23528.2|23516.2|23522|23510|19
1758293650000|2025-09-19 14:54:10|23531.7|23519.7|23529.2|23517.2|23531.7|23519.7|23528.2|23516.2|4
1758293660000|2025-09-19 14:54:20|23529|23517|23529.2|23517.2|23531.7|23519.7|23529|23517|5
1758293670000|2025-09-19 14:54:30|23528.2|23516.2|23526.7|23514.7|23528.2|23516.2|23526.7|23514.7|1
1758293680000|2025-09-19 14:54:40|23527|23515|23527.2|23515.2|23528.2|23516.2|23525.7|23513.7|1
1758293690000|2025-09-19 14:54:50|23526.7|23514.7|23526.7|23514.7|23527.2|23515.2|23526.7|23514.7|0
1758293700000|2025-09-19 14:55:00|23527.2|23515.2|23527.2|23515.2|23527.2|23515.2|23527.2|23515.2|2
1758293710000|2025-09-19 14:55:10|23528.2|23516.2|23510.7|23498.7|23528.2|23516.2|23508|23496|25
1758293720000|2025-09-19 14:55:20|23509.5|23497.5|23513.2|23501.2|23513.2|23501.2|23509.2|23497.2|2
1758293730000|2025-09-19 14:55:30|23512|23500|23511.7|23499.7|23512|23500|23510.5|23498.5|1
1758293740000|2025-09-19 14:55:40|23510.7|23498.7|23514.5|23502.5|23514.5|23502.5|23510.7|23498.7|6
1758293750000|2025-09-19 14:55:50|23515.5|23503.5|23515.3|23503.3|23515.5|23503.5|23515.3|23503.3|11
1758293760000|2025-09-19 14:56:00|23513.8|23501.8|23519.8|23507.8|23519.8|23507.8|23513.8|23501.8|1
1758293770000|2025-09-19 14:56:10|23520|23508|23518.8|23506.8|23521.3|23509.3|23518.8|23506.8|2
1758293780000|2025-09-19 14:56:20|23516.8|23504.8|23514|23502|23516.8|23504.8|23513.8|23501.8|0
1758293790000|2025-09-19 14:56:30|23518.8|23506.8|23517.8|23505.8|23518.8|23506.8|23517.8|23505.8|2
1758293800000|2025-09-19 14:56:40|23516.8|23504.8|23514|23502|23517.8|23505.8|23514|23502|2
1758293810000|2025-09-19 14:56:50|23516.3|23504.3|23514|23502|23516.5|23504.5|23514|23502|2
1758293820000|2025-09-19 14:57:00|23513|23501|23516.3|23504.3|23516.3|23504.3|23510.3|23498.3|3
1758293830000|2025-09-19 14:57:10|23517.6|23505.6|23517.6|23505.6|23517.6|23505.6|23517.6|23505.6|0
1758293840000|2025-09-19 14:57:20|23511.3|23499.3|23511.3|23499.3|23511.3|23499.3|23508.8|23496.8|3
1758293850000|2025-09-19 14:57:30|23511.5|23499.5|23513|23501|23513|23501|23509|23497|37
1758293860000|2025-09-19 14:57:40|23514|23502|23516.3|23504.3|23516.3|23504.3|23514|23502|2
1758293870000|2025-09-19 14:57:50|23516.5|23504.5|23516.5|23504.5|23516.5|23504.5|23516.5|23504.5|0
1758293880000|2025-09-19 14:58:00|23516.3|23504.3|23513.8|23501.8|23516.3|23504.3|23511.8|23499.8|2
1758293890000|2025-09-19 14:58:10|23514|23502|23514|23502|23514|23502|23514|23502|1
1758293900000|2025-09-19 14:58:20|23513.8|23501.8|23514|23502|23514|23502|23512.8|23500.8|0
1758293910000|2025-09-19 14:58:30|23513.8|23501.8|23520.1|23508.1|23520.1|23508.1|23513.8|23501.8|3
1758293920000|2025-09-19 14:58:40|23519|23507|23518|23506|23519|23507|23518|23506|4
1758293930000|2025-09-19 14:58:50|||||||||1
1758293940000|2025-09-19 14:59:00|23513|23501|23510.5|23498.5|23513|23501|23509.5|23497.5|11
1758293950000|2025-09-19 14:59:10|23512|23500|23519.3|23507.3|23520.5|23508.5|23511.8|23499.8|4
1758293960000|2025-09-19 14:59:20|23519|23507|23518|23506|23519|23507|23514.3|23502.3|5
1758293970000|2025-09-19 14:59:30|23517|23505|23516.3|23504.3|23519.3|23507.3|23515.5|23503.5|12
1758293980000|2025-09-19 14:59:40|23516.1|23504.1|23515.1|23503.1|23517.1|23505.1|23515.1|23503.1|3
1758293990000|2025-09-19 14:59:50|23516.5|23504.5|23520.3|23508.3|23521.3|23509.3|23515.1|23503.1|7
1758294000000|2025-09-19 15:00:00|23518.8|23506.8|23498.8|23486.8|23518.8|23506.8|23497.8|23485.8|16
1758294010000|2025-09-19 15:00:10|23501.3|23489.3|23501.3|23489.3|23501.3|23489.3|23500.3|23488.3|3
1758294020000|2025-09-19 15:00:20|23500.1|23488.1|23505.1|23493.1|23505.1|23493.1|23500.1|23488.1|2
1758294030000|2025-09-19 15:00:30|23504|23492|23511.3|23499.3|23511.3|23499.3|23501.3|23489.3|6
1758294040000|2025-09-19 15:00:40|23510.6|23498.6|23505.3|23493.3|23510.6|23498.6|23501.3|23489.3|9
1758294050000|2025-09-19 15:00:50|23505.1|23493.1|23503.8|23491.8|23505.1|23493.1|23503.8|23491.8|1
1758294060000|2025-09-19 15:01:00|23504|23492|23500.1|23488.1|23505.1|23493.1|23500.1|23488.1|4
1758294070000|2025-09-19 15:01:10|23501.5|23489.5|23501.5|23489.5|23503.8|23491.8|23500.3|23488.3|4
1758294080000|2025-09-19 15:01:20|23501.3|23489.3|23501.5|23489.5|23501.5|23489.5|23501.3|23489.3|0
1758294090000|2025-09-19 15:01:30|23501.3|23489.3|23499.3|23487.3|23501.3|23489.3|23499|23487|8
1758294100000|2025-09-19 15:01:40|23500.5|23488.5|23501.5|23489.5|23502.8|23490.8|23498.8|23486.8|6
1758294110000|2025-09-19 15:01:50|23501.3|23489.3|23499.3|23487.3|23501.3|23489.3|23499.3|23487.3|0
1758294120000|2025-09-19 15:02:00|23500.3|23488.3|23503|23491|23503|23491|23500.3|23488.3|3
1758294130000|2025-09-19 15:02:10|23501.5|23489.5|23514.8|23502.8|23517.8|23505.8|23501.5|23489.5|6
1758294140000|2025-09-19 15:02:20|23513.8|23501.8|23513.8|23501.8|23513.8|23501.8|23512.8|23500.8|3
1758294150000|2025-09-19 15:02:30|23511.8|23499.8|23508.8|23496.8|23511.8|23499.8|23508.8|23496.8|0
1758294160000|2025-09-19 15:02:40|23504.3|23492.3|23502.8|23490.8|23504.3|23492.3|23500.3|23488.3|9
1758294170000|2025-09-19 15:02:50|23503.8|23491.8|23501.3|23489.3|23503.8|23491.8|23498.8|23486.8|7
1758294180000|2025-09-19 15:03:00|23502.6|23490.6|23502.6|23490.6|23502.6|23490.6|23501.3|23489.3|1
1758294190000|2025-09-19 15:03:10|23504|23492|23505.1|23493.1|23505.1|23493.1|23504|23492|2
1758294200000|2025-09-19 15:03:20|23503.8|23491.8|23502.6|23490.6|23503.8|23491.8|23502.6|23490.6|0
1758294210000|2025-09-19 15:03:30|23506.3|23494.3|23507.6|23495.6|23508.6|23496.6|23506.3|23494.3|5
1758294220000|2025-09-19 15:03:40|23508.8|23496.8|23507.6|23495.6|23508.8|23496.8|23507.6|23495.6|4
1758294230000|2025-09-19 15:03:50|23511.7|23499.7|23517.6|23505.6|23520.1|23508.1|23511.7|23499.7|9
1758294240000|2025-09-19 15:04:00|23513.8|23501.8|23516.3|23504.3|23516.3|23504.3|23513.8|23501.8|5
1758294250000|2025-09-19 15:04:10|23516.1|23504.1|23522.6|23510.6|23528.8|23516.8|23515.1|23503.1|56
1758294260000|2025-09-19 15:04:20|23521.5|23509.5|23523.8|23511.8|23523.8|23511.8|23521.3|23509.3|0
1758294270000|2025-09-19 15:04:30|23523.4|23511.4|23521.3|23509.3|23523.4|23511.4|23521.3|23509.3|0
1758294290000|2025-09-19 15:04:50|23520.1|23508.1|23516.3|23504.3|23521.3|23509.3|23516.3|23504.3|4
1758294300000|2025-09-19 15:05:00|23513.8|23501.8|23507.8|23495.8|23513.8|23501.8|23506.5|23494.5|4
1758294310000|2025-09-19 15:05:10|23506.5|23494.5|23506.5|23494.5|23506.8|23494.8|23506.5|23494.5|1
1758294330000|2025-09-19 15:05:30|23506.8|23494.8|23513.8|23501.8|23514|23502|23506.8|23494.8|4
1758294340000|2025-09-19 15:05:40|23514|23502|23511.5|23499.5|23514|23502|23511.3|23499.3|1
1758294350000|2025-09-19 15:05:50|23512.8|23500.8|23517.8|23505.8|23519|23507|23512.8|23500.8|5
1758294360000|2025-09-19 15:06:00|23518.8|23506.8|23517.8|23505.8|23518.8|23506.8|23517.8|23505.8|0
1758294370000|2025-09-19 15:06:10|23518.8|23506.8|23522.8|23510.8|23522.8|23510.8|23518.8|23506.8|0
1758294380000|2025-09-19 15:06:20|23521.5|23509.5|23522.8|23510.8|23522.8|23510.8|23521.5|23509.5|0
1758294390000|2025-09-19 15:06:30|23522.6|23510.6|23521.3|23509.3|23522.6|23510.6|23520.1|23508.1|1
1758294400000|2025-09-19 15:06:40|23520.1|23508.1|23520.1|23508.1|23521.3|23509.3|23520.1|23508.1|0
1758294410000|2025-09-19 15:06:50|23521.3|23509.3|23528.8|23516.8|23530.3|23518.3|23521.3|23509.3|4
1758294420000|2025-09-19 15:07:00|23528.6|23516.6|23528.8|23516.8|23528.8|23516.8|23527.6|23515.6|0
1758294430000|2025-09-19 15:07:10|23527.6|23515.6|23527.6|23515.6|23528.8|23516.8|23527.6|23515.6|1
1758294440000|2025-09-19 15:07:20|23527.8|23515.8|23528.8|23516.8|23528.8|23516.8|23527.8|23515.8|1
1758294450000|2025-09-19 15:07:30|23523.8|23511.8|23526.3|23514.3|23526.3|23514.3|23523.8|23511.8|1
1758294460000|2025-09-19 15:07:40|23530.1|23518.1|23532.8|23520.8|23532.8|23520.8|23528.8|23516.8|1
1758294470000|2025-09-19 15:07:50|23531.3|23519.3|23531.3|23519.3|23531.8|23519.8|23530.3|23518.3|3
1758294480000|2025-09-19 15:08:00|23530.1|23518.1|23530.1|23518.1|23530.1|23518.1|23530.1|23518.1|0
1758294490000|2025-09-19 15:08:10|23531.3|23519.3|23531.3|23519.3|23532.8|23520.8|23531.3|23519.3|1
1758294510000|2025-09-19 15:08:30|23532.6|23520.6|23536.3|23524.3|23537.6|23525.6|23532.6|23520.6|10
1758294520000|2025-09-19 15:08:40|23537.6|23525.6|23537.6|23525.6|23537.6|23525.6|23537.6|23525.6|1
1758294530000|2025-09-19 15:08:50|23536.3|23524.3|23536.3|23524.3|23536.3|23524.3|23536.3|23524.3|0
1758294540000|2025-09-19 15:09:00|23537.8|23525.8|23533.8|23521.8|23537.8|23525.8|23533.8|23521.8|3
1758294550000|2025-09-19 15:09:10|23532.8|23520.8|23531.3|23519.3|23533.8|23521.8|23529.1|23517.1|0
1758294560000|2025-09-19 15:09:20|23531.8|23519.8|23531.8|23519.8|23531.8|23519.8|23531.3|23519.3|0
1758294570000|2025-09-19 15:09:30|23531.3|23519.3|23533.8|23521.8|23534.1|23522.1|23531.3|23519.3|0
1758294580000|2025-09-19 15:09:40|23532.4|23520.4|23533.8|23521.8|23533.8|23521.8|23530.3|23518.3|1
1758294590000|2025-09-19 15:09:50|23532.8|23520.8|23531.3|23519.3|23532.8|23520.8|23531.3|23519.3|10
1758294600000|2025-09-19 15:10:00|23535.1|23523.1|23542.8|23530.8|23553.8|23541.8|23535.1|23523.1|12
1758294610000|2025-09-19 15:10:10|23543.8|23531.8|23545.3|23533.3|23545.3|23533.3|23543.8|23531.8|14
1758294620000|2025-09-19 15:10:20|23544.3|23532.3|23541.3|23529.3|23544.3|23532.3|23541.3|23529.3|2
1758294630000|2025-09-19 15:10:30|23542.8|23530.8|23543.8|23531.8|23543.8|23531.8|23542.8|23530.8|1
1758294640000|2025-09-19 15:10:40|23544.1|23532.1|23546.8|23534.8|23546.8|23534.8|23544.1|23532.1|26
1758294650000|2025-09-19 15:10:50|23546.6|23534.6|23536.8|23524.8|23546.6|23534.6|23536.8|23524.8|3
1758294660000|2025-09-19 15:11:00|23537|23525|23537|23525|23537|23525|23537|23525|0
1758294680000|2025-09-19 15:11:20|23536.8|23524.8|23536.8|23524.8|23536.8|23524.8|23536.8|23524.8|2
1758294690000|2025-09-19 15:11:30|23535.8|23523.8|23535.5|23523.5|23535.8|23523.8|23535.5|23523.5|0
1758294700000|2025-09-19 15:11:40|23539.3|23527.3|23539.7|23527.7|23539.7|23527.7|23539.3|23527.3|2
1758294710000|2025-09-19 15:11:50|23539.3|23527.3|23537.2|23525.2|23539.7|23527.7|23537.2|23525.2|6
1758294720000|2025-09-19 15:12:00|23537.5|23525.5|23539.7|23527.7|23539.7|23527.7|23537.5|23525.5|6
1758294730000|2025-09-19 15:12:10|23537.7|23525.7|23539.7|23527.7|23539.7|23527.7|23537.5|23525.5|1
1758294740000|2025-09-19 15:12:20|23540|23528|23540|23528|23540|23528|23540|23528|0
1758294750000|2025-09-19 15:12:30|23539.7|23527.7|23537.2|23525.2|23539.7|23527.7|23537.2|23525.2|0
1758294760000|2025-09-19 15:12:40|23538.5|23526.5|23537.2|23525.2|23538.5|23526.5|23537.2|23525.2|0
1758294770000|2025-09-19 15:12:50|23538.5|23526.5|23538.7|23526.7|23538.7|23526.7|23537.2|23525.2|1
1758294780000|2025-09-19 15:13:00|23539.7|23527.7|23539.3|23527.3|23542.2|23530.2|23537.7|23525.7|8
1758294790000|2025-09-19 15:13:10|23538.3|23526.3|23537|23525|23538.3|23526.3|23536|23524|0
1758294800000|2025-09-19 15:13:20|23539.5|23527.5|23537|23525|23539.5|23527.5|23537|23525|2
1758294810000|2025-09-19 15:13:30|23536|23524|23537.2|23525.2|23537.2|23525.2|23519.3|23507.3|31
1758294820000|2025-09-19 15:13:40|23538.3|23526.3|23538|23526|23538.3|23526.3|23538|23526|1
1758294830000|2025-09-19 15:13:50|23538.3|23526.3|23541.8|23529.8|23541.8|23529.8|23538.3|23526.3|3
1758294840000|2025-09-19 15:14:00|23542.8|23530.8|23559.3|23547.3|23563|23551|23542.8|23530.8|14
1758294850000|2025-09-19 15:14:10|23559.5|23547.5|23555.5|23543.5|23559.5|23547.5|23555.5|23543.5|7
1758294860000|2025-09-19 15:14:20|23554.5|23542.5|23554.5|23542.5|23554.5|23542.5|23554.5|23542.5|1
1758294870000|2025-09-19 15:14:30|23552.5|23540.5|23550.8|23538.8|23552.5|23540.5|23548|23536|3
1758294880000|2025-09-19 15:14:40|23546|23534|23543|23531|23546|23534|23542|23530|11
1758294890000|2025-09-19 15:14:50|23542|23530|23547.2|23535.2|23547.2|23535.2|23542|23530|2
1758294900000|2025-09-19 15:15:00|23548.3|23536.3|23544.3|23532.3|23549.3|23537.3|23544.3|23532.3|2
1758294910000|2025-09-19 15:15:10|23546.8|23534.8|23546.8|23534.8|23546.8|23534.8|23546.8|23534.8|2
1758294920000|2025-09-19 15:15:20|23552.2|23540.2|23552.2|23540.2|23552.2|23540.2|23549.7|23537.7|6
1758294930000|2025-09-19 15:15:30|23553.5|23541.5|23554.7|23542.7|23554.7|23542.7|23553.5|23541.5|2
1758294940000|2025-09-19 15:15:40|23554.5|23542.5|23554.7|23542.7|23555.8|23543.8|23554.5|23542.5|0
1758294950000|2025-09-19 15:15:50|23555.8|23543.8|23554.7|23542.7|23556|23544|23554.7|23542.7|33
1758294960000|2025-09-19 15:16:00|23555|23543|23553.5|23541.5|23555|23543|23553.5|23541.5|1
1758294970000|2025-09-19 15:16:10|23553.7|23541.7|23539.7|23527.7|23554.7|23542.7|23539.7|23527.7|7
1758294980000|2025-09-19 15:16:20|23540.2|23528.2|23542.3|23530.3|23543.5|23531.5|23540.2|23528.2|1
1758294990000|2025-09-19 15:16:30|23540|23528|23544.8|23532.8|23544.8|23532.8|23540|23528|14
1758295000000|2025-09-19 15:16:40|23547.3|23535.3|23547.3|23535.3|23547.3|23535.3|23547.3|23535.3|0
1758295010000|2025-09-19 15:16:50|||||||||1
1758295020000|2025-09-19 15:17:00|23543.7|23531.7|23547.5|23535.5|23547.5|23535.5|23541.5|23529.5|9
1758295030000|2025-09-19 15:17:10|23545.4|23533.4|23547.3|23535.3|23547.3|23535.3|23545.4|23533.4|0
1758295040000|2025-09-19 15:17:20|23548.3|23536.3|23553.7|23541.7|23553.7|23541.7|23547.3|23535.3|1
1758295050000|2025-09-19 15:17:30|23554.8|23542.8|23548.7|23536.7|23554.8|23542.8|23547.5|23535.5|2
1758295060000|2025-09-19 15:17:40|23549.8|23537.8|23552.3|23540.3|23553.7|23541.7|23549.8|23537.8|1
1758295100000|2025-09-19 15:18:20|23552|23540|23547.5|23535.5|23552|23540|23547.5|23535.5|3
1758295110000|2025-09-19 15:18:30|23547.3|23535.3|23550.8|23538.8|23552.3|23540.3|23547.3|23535.3|2
1758295120000|2025-09-19 15:18:40|23552.3|23540.3|23552.7|23540.7|23552.7|23540.7|23552.3|23540.3|0
1758295130000|2025-09-19 15:18:50|23558.3|23546.3|23557.3|23545.3|23558.3|23546.3|23557.3|23545.3|1
1758295140000|2025-09-19 15:19:00|23559.3|23547.3|23562|23550|23562|23550|23559.3|23547.3|5
1758295150000|2025-09-19 15:19:10|23563.3|23551.3|23563.1|23551.1|23564.3|23552.3|23560.8|23548.8|16
1758295160000|2025-09-19 15:19:20|23564.5|23552.5|23562|23550|23565.6|23553.6|23561.8|23549.8|2
1758295170000|2025-09-19 15:19:30|23561|23549|23558.3|23546.3|23561|23549|23557|23545|1
1758295180000|2025-09-19 15:19:40|23559.3|23547.3|23559.8|23547.8|23559.8|23547.8|23559.3|23547.3|1
1758295190000|2025-09-19 15:19:50|23560.8|23548.8|23562|23550|23563.3|23551.3|23560.8|23548.8|0
1758295200000|2025-09-19 15:20:00|23562.3|23550.3|23561|23549|23562.3|23550.3|23561|23549|1
1758295210000|2025-09-19 15:20:10|23562|23550|23562|23550|23562.3|23550.3|23562|23550|0
1758295220000|2025-09-19 15:20:20|23562.3|23550.3|23567.3|23555.3|23567.3|23555.3|23562.3|23550.3|6
1758295230000|2025-09-19 15:20:30|23568.3|23556.3|23566.8|23554.8|23568.3|23556.3|23566.8|23554.8|8
1758295240000|2025-09-19 15:20:40|23565.8|23553.8|23560.8|23548.8|23565.8|23553.8|23560.8|23548.8|3
1758295250000|2025-09-19 15:20:50|23560.1|23548.1|23558.3|23546.3|23560.1|23548.1|23553.1|23541.1|27
1758295260000|2025-09-19 15:21:00|23556.8|23544.8|23556.8|23544.8|23557|23545|23556.8|23544.8|5
1758295280000|2025-09-19 15:21:20|23555.6|23543.6|23553.1|23541.1|23555.6|23543.6|23553.1|23541.1|1
1758295290000|2025-09-19 15:21:30|23551.8|23539.8|23554.8|23542.8|23556.8|23544.8|23549.5|23537.5|2
1758295300000|2025-09-19 15:21:40|23555.8|23543.8|23554.8|23542.8|23555.8|23543.8|23554.5|23542.5|1
1758295310000|2025-09-19 15:21:50|23553.3|23541.3|23549.8|23537.8|23554.3|23542.3|23548.5|23536.5|4
1758295320000|2025-09-19 15:22:00|23550|23538|23550.8|23538.8|23551|23539|23549.5|23537.5|0
1758295330000|2025-09-19 15:22:10|23549.8|23537.8|23550.8|23538.8|23550.8|23538.8|23549.8|23537.8|0
1758295340000|2025-09-19 15:22:20|23551.2|23539.2|23552.3|23540.3|23552.3|23540.3|23551.2|23539.2|2
1758295350000|2025-09-19 15:22:30|23552.5|23540.5|23554.8|23542.8|23554.8|23542.8|23551.5|23539.5|3
1758295360000|2025-09-19 15:22:40|23552.7|23540.7|23552.3|23540.3|23552.7|23540.7|23551|23539|1
1758295370000|2025-09-19 15:22:50|23552|23540|23551|23539|23552|23540|23551|23539|0
1758295380000|2025-09-19 15:23:00|23551.2|23539.2|23547.5|23535.5|23552.3|23540.3|23547.5|23535.5|4
1758295400000|2025-09-19 15:23:20|23544.8|23532.8|23544.8|23532.8|23544.8|23532.8|23544.8|23532.8|2
1758295420000|2025-09-19 15:23:40|23545|23533|23547.3|23535.3|23548.5|23536.5|23545|23533|5
1758295430000|2025-09-19 15:23:50|23546.2|23534.2|23545|23533|23546.2|23534.2|23545|23533|1
1758295440000|2025-09-19 15:24:00|23547.5|23535.5|23551.2|23539.2|23552.3|23540.3|23547.3|23535.3|4
1758295450000|2025-09-19 15:24:10|23552.3|23540.3|23552.5|23540.5|23552.5|23540.5|23552.3|23540.3|2
1758295460000|2025-09-19 15:24:20|23552.3|23540.3|23547.7|23535.7|23552.3|23540.3|23545.2|23533.2|10
1758295470000|2025-09-19 15:24:30|23548.7|23536.7|23552.3|23540.3|23552.3|23540.3|23548.7|23536.7|1
1758295480000|2025-09-19 15:24:40|23551.2|23539.2|23552.3|23540.3|23552.3|23540.3|23551.2|23539.2|0
1758295490000|2025-09-19 15:24:50|23551.2|23539.2|23552.5|23540.5|23552.5|23540.5|23551.2|23539.2|1
1758295510000|2025-09-19 15:25:10|23551.5|23539.5|23550.2|23538.2|23551.5|23539.5|23547.7|23535.7|8
1758295520000|2025-09-19 15:25:20|23550|23538|23550|23538|23550|23538|23550|23538|1
1758295530000|2025-09-19 15:25:30|||||||||1
1758295540000|2025-09-19 15:25:40|23550.2|23538.2|23552.7|23540.7|23552.7|23540.7|23550.2|23538.2|1
1758295550000|2025-09-19 15:25:50|23554.8|23542.8|23555.2|23543.2|23556.2|23544.2|23554.8|23542.8|2
1758295560000|2025-09-19 15:26:00|23556.2|23544.2|23554.8|23542.8|23556.2|23544.2|23554.8|23542.8|2
1758295570000|2025-09-19 15:26:10|23554.5|23542.5|23552.5|23540.5|23554.5|23542.5|23552.5|23540.5|0
1758295590000|2025-09-19 15:26:30|23553.5|23541.5|23555.2|23543.2|23555.2|23543.2|23553.5|23541.5|8
1758295600000|2025-09-19 15:26:40|23555|23543|23552.5|23540.5|23555|23543|23552.3|23540.3|11
1758295610000|2025-09-19 15:26:50|23552.3|23540.3|23549.8|23537.8|23552.3|23540.3|23549.8|23537.8|3
1758295620000|2025-09-19 15:27:00|23548.8|23536.8|23540|23528|23548.8|23536.8|23538.8|23526.8|5
1758295630000|2025-09-19 15:27:10|23541|23529|23540.2|23528.2|23542.5|23530.5|23540|23528|5
1758295640000|2025-09-19 15:27:20|23540.5|23528.5|23540.2|23528.2|23544.2|23532.2|23540.2|23528.2|9
1758295650000|2025-09-19 15:27:30|23540.5|23528.5|23541.3|23529.3|23542.5|23530.5|23540.2|23528.2|10
1758295660000|2025-09-19 15:27:40|23542.3|23530.3|23541.3|23529.3|23542.3|23530.3|23541.3|23529.3|0
1758295670000|2025-09-19 15:27:50|23541|23529|23539|23527|23541|23529|23539|23527|1
1758295680000|2025-09-19 15:28:00|23540|23528|23542.5|23530.5|23542.7|23530.7|23540|23528|4
1758295690000|2025-09-19 15:28:10|23540.2|23528.2|23545.2|23533.2|23545.2|23533.2|23540|23528|6
1758295700000|2025-09-19 15:28:20|23545|23533|23545|23533|23545.2|23533.2|23542.7|23530.7|0
1758295710000|2025-09-19 15:28:30|23544|23532|23543.8|23531.8|23544|23532|23541.5|23529.5|8
1758295720000|2025-09-19 15:28:40|23542.7|23530.7|23542.7|23530.7|23544.2|23532.2|23541.7|23529.7|6
1758295730000|2025-09-19 15:28:50|23541.7|23529.7|23540.5|23528.5|23541.7|23529.7|23540.5|23528.5|0
1758295740000|2025-09-19 15:29:00|23542.7|23530.7|23540.5|23528.5|23542.7|23530.7|23540.5|23528.5|2
1758295760000|2025-09-19 15:29:20|23543.2|23531.2|23543.2|23531.2|23543.2|23531.2|23543.2|23531.2|3
1758295770000|2025-09-19 15:29:30|23543|23531|23541.9|23529.9|23543|23531|23541.9|23529.9|0
1758295780000|2025-09-19 15:29:40|23540.5|23528.5|23542.7|23530.7|23542.7|23530.7|23540.5|23528.5|1
1758295790000|2025-09-19 15:29:50|23541.7|23529.7|23543.8|23531.8|23544.2|23532.2|23541.7|23529.7|3
1758295800000|2025-09-19 15:30:00|23544.2|23532.2|23532.7|23520.7|23544.2|23532.2|23529.4|23517.4|13
1758295810000|2025-09-19 15:30:10|23533|23521|23540.2|23528.2|23540.2|23528.2|23533|23521|2
1758295820000|2025-09-19 15:30:20|23538|23526|23537.2|23525.2|23540.2|23528.2|23536.9|23524.9|63
1758295830000|2025-09-19 15:30:30|23538.2|23526.2|23539.4|23527.4|23539.4|23527.4|23538.2|23526.2|1
1758295840000|2025-09-19 15:30:40|23538.4|23526.4|23536.9|23524.9|23538.4|23526.4|23536.9|23524.9|6
1758295850000|2025-09-19 15:30:50|23535.9|23523.9|23536.9|23524.9|23536.9|23524.9|23535.7|23523.7|0
1758295860000|2025-09-19 15:31:00|23538.2|23526.2|23533.2|23521.2|23538.2|23526.2|23532.2|23520.2|3
1758295870000|2025-09-19 15:31:10|23533.4|23521.4|23532.2|23520.2|23535.7|23523.7|23532.2|23520.2|1
1758295880000|2025-09-19 15:31:20|23537.2|23525.2|23540.9|23528.9|23540.9|23528.9|23535.9|23523.9|9
1758295890000|2025-09-19 15:31:30|23540.7|23528.7|23540.7|23528.7|23540.7|23528.7|23540.7|23528.7|2
1758295910000|2025-09-19 15:31:50|23544.4|23532.4|23543.2|23531.2|23544.4|23532.4|23541.9|23529.9|16
1758295920000|2025-09-19 15:32:00|23543|23531|23538.2|23526.2|23543|23531|23538|23526|2
1758295930000|2025-09-19 15:32:10|23538|23526|23538|23526|23538.2|23526.2|23538|23526|0
1758295940000|2025-09-19 15:32:20|23530.7|23518.7|23521.9|23509.9|23530.7|23518.7|23521.9|23509.9|21
1758295950000|2025-09-19 15:32:30|23522.2|23510.2|23514.7|23502.7|23523.2|23511.2|23514.7|23502.7|2
1758295960000|2025-09-19 15:32:40|23516.7|23504.7|23512.7|23500.7|23516.7|23504.7|23512.7|23500.7|8
1758295970000|2025-09-19 15:32:50|23506.7|23494.7|23514.2|23502.2|23515.8|23503.8|23506.7|23494.7|3
1758295980000|2025-09-19 15:33:00|23514|23502|23511.7|23499.7|23515.2|23503.2|23510.2|23498.2|3
1758295990000|2025-09-19 15:33:10|23515.7|23503.7|23515.7|23503.7|23515.7|23503.7|23515.7|23503.7|2
1758296000000|2025-09-19 15:33:20|23515.5|23503.5|23515.7|23503.7|23515.7|23503.7|23515.5|23503.5|0
1758296010000|2025-09-19 15:33:30|23515.5|23503.5|23515.5|23503.5|23515.5|23503.5|23515.5|23503.5|0
1758296020000|2025-09-19 15:33:40|23516.7|23504.7|23511.7|23499.7|23516.7|23504.7|23511.7|23499.7|7
1758296030000|2025-09-19 15:33:50|23510.7|23498.7|23516.7|23504.7|23516.9|23504.9|23510.2|23498.2|1
1758296040000|2025-09-19 15:34:00|23523.2|23511.2|23530.2|23518.2|23530.2|23518.2|23523|23511|11
1758296050000|2025-09-19 15:34:10|23528.2|23516.2|23527.7|23515.7|23528.2|23516.2|23527.7|23515.7|4
1758296060000|2025-09-19 15:34:20|23525.7|23513.7|23525.2|23513.2|23525.7|23513.7|23525.2|23513.2|0
1758296070000|2025-09-19 15:34:30|23525.5|23513.5|23525.2|23513.2|23525.5|23513.5|23525.2|23513.2|3
1758296080000|2025-09-19 15:34:40|23524.2|23512.2|23530.7|23518.7|23533|23521|23524.2|23512.2|2
1758296090000|2025-09-19 15:34:50|23531.7|23519.7|23534|23522|23534|23522|23531.7|23519.7|2
1758296100000|2025-09-19 15:35:00|23535.7|23523.7|23535.7|23523.7|23535.7|23523.7|23535.7|23523.7|1
1758296110000|2025-09-19 15:35:10|23535.5|23523.5|23543|23531|23544.2|23532.2|23535.5|23523.5|2
1758296120000|2025-09-19 15:35:20|23544|23532|23545.2|23533.2|23545.2|23533.2|23544|23532|1
1758296130000|2025-09-19 15:35:30|23545|23533|23544.2|23532.2|23545|23533|23542.7|23530.7|0
1758296140000|2025-09-19 15:35:40|23546.5|23534.5|23546.5|23534.5|23546.5|23534.5|23546.5|23534.5|2
1758296150000|2025-09-19 15:35:50|23547.7|23535.7|23547.7|23535.7|23547.7|23535.7|23547.7|23535.7|1
1758296160000|2025-09-19 15:36:00|23547.5|23535.5|23542.7|23530.7|23547.5|23535.5|23540.7|23528.7|5
1758296170000|2025-09-19 15:36:10|23545.2|23533.2|23544.2|23532.2|23545.2|23533.2|23544.2|23532.2|1
1758296180000|2025-09-19 15:36:20|23545.5|23533.5|23545.5|23533.5|23545.5|23533.5|23545.5|23533.5|0
1758296190000|2025-09-19 15:36:30|23546.5|23534.5|23545.5|23533.5|23546.5|23534.5|23544.4|23532.4|1
1758296200000|2025-09-19 15:36:40|||||||||1
1758296210000|2025-09-19 15:36:50|23547.7|23535.7|23548|23536|23548|23536|23546.7|23534.7|0
1758296220000|2025-09-19 15:37:00|23547.7|23535.7|23545.5|23533.5|23547.7|23535.7|23545.5|23533.5|0
1758296230000|2025-09-19 15:37:10|23546.7|23534.7|23546.7|23534.7|23547.7|23535.7|23545.5|23533.5|0
1758296240000|2025-09-19 15:37:20|23545.5|23533.5|23545.2|23533.2|23545.5|23533.5|23545.2|23533.2|1
1758296250000|2025-09-19 15:37:30|23545.3|23533.3|23535.5|23523.5|23545.5|23533.5|23535.5|23523.5|13
1758296260000|2025-09-19 15:37:40|23536.7|23524.7|23533|23521|23536.7|23524.7|23533|23521|3
1758296270000|2025-09-19 15:37:50|23530.3|23518.3|23534.2|23522.2|23534.2|23522.2|23528|23516|7
1758296280000|2025-09-19 15:38:00|23534|23522|23530.5|23518.5|23534|23522|23530.5|23518.5|3
1758296290000|2025-09-19 15:38:10|23530.7|23518.7|23529.2|23517.2|23530.7|23518.7|23528.7|23516.7|3
1758296300000|2025-09-19 15:38:20|23530.3|23518.3|23528.2|23516.2|23530.3|23518.3|23528.2|23516.2|54
1758296310000|2025-09-19 15:38:30|23529.7|23517.7|23530.7|23518.7|23530.7|23518.7|23529.7|23517.7|0
1758296320000|2025-09-19 15:38:40|23529.7|23517.7|23522.2|23510.2|23529.7|23517.7|23522.2|23510.2|3
1758296330000|2025-09-19 15:38:50|23523.2|23511.2|23523.2|23511.2|23523.2|23511.2|23523.2|23511.2|0
1758296340000|2025-09-19 15:39:00|23524.7|23512.7|23524.7|23512.7|23524.7|23512.7|23524.7|23512.7|3
1758296350000|2025-09-19 15:39:10|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|0
1758296370000|2025-09-19 15:39:30|23530.7|23518.7|23530.7|23518.7|23530.7|23518.7|23530.7|23518.7|17
1758296380000|2025-09-19 15:39:40|23529.7|23517.7|23530.7|23518.7|23530.7|23518.7|23529.7|23517.7|0
1758296390000|2025-09-19 15:39:50|23529.7|23517.7|23530.7|23518.7|23530.7|23518.7|23529.7|23517.7|1
1758296400000|2025-09-19 15:40:00|23529.5|23517.5|23530.7|23518.7|23530.7|23518.7|23528.4|23516.4|0
1758296410000|2025-09-19 15:40:10|23530.9|23518.9|23529.5|23517.5|23530.9|23518.9|23528.2|23516.2|2
1758296420000|2025-09-19 15:40:20|23528.4|23516.4|23528.2|23516.2|23528.4|23516.4|23528.2|23516.2|0
1758296430000|2025-09-19 15:40:30|23527|23515|23524.7|23512.7|23527|23515|23523.2|23511.2|0
1758296440000|2025-09-19 15:40:40|23526.7|23514.7|23531.7|23519.7|23531.7|23519.7|23526.7|23514.7|13
1758296450000|2025-09-19 15:40:50|23532|23520|23533.2|23521.2|23534.2|23522.2|23530.7|23518.7|1
1758296460000|2025-09-19 15:41:00|23534.2|23522.2|23533.2|23521.2|23534.2|23522.2|23533|23521|1
1758296470000|2025-09-19 15:41:10|23534.2|23522.2|23533|23521|23534.2|23522.2|23533|23521|0
1758296480000|2025-09-19 15:41:20|23535.3|23523.3|23535.3|23523.3|23535.3|23523.3|23535.3|23523.3|1
1758296490000|2025-09-19 15:41:30|23534.2|23522.2|23532.8|23520.8|23534.2|23522.2|23532.8|23520.8|0
1758296500000|2025-09-19 15:41:40|23533.2|23521.2|23533.2|23521.2|23533.2|23521.2|23532.8|23520.8|1
1758296510000|2025-09-19 15:41:50|23535.7|23523.7|23538.2|23526.2|23538.2|23526.2|23535.7|23523.7|0
1758296520000|2025-09-19 15:42:00|23538|23526|23540.7|23528.7|23540.7|23528.7|23538|23526|1
1758296530000|2025-09-19 15:42:10|23540.5|23528.5|23539.2|23527.2|23540.5|23528.5|23539.2|23527.2|0
1758296540000|2025-09-19 15:42:20|23540.3|23528.3|23540.3|23528.3|23540.3|23528.3|23539.2|23527.2|0
1758296550000|2025-09-19 15:42:30|23540.5|23528.5|23540.3|23528.3|23540.5|23528.5|23536.7|23524.7|5
1758296560000|2025-09-19 15:42:40|23539.2|23527.2|23538.2|23526.2|23539.2|23527.2|23538|23526|0
1758296570000|2025-09-19 15:42:50|23537.8|23525.8|23539.2|23527.2|23539.2|23527.2|23536.5|23524.5|0
1758296580000|2025-09-19 15:43:00|23540.3|23528.3|23540.5|23528.5|23540.5|23528.5|23540.3|23528.3|0
1758296590000|2025-09-19 15:43:10|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|1
1758296600000|2025-09-19 15:43:20|23541.7|23529.7|23542.8|23530.8|23542.8|23530.8|23541.5|23529.5|1
1758296610000|2025-09-19 15:43:30|23541.3|23529.3|23540.3|23528.3|23542.8|23530.8|23540.3|23528.3|1
1758296620000|2025-09-19 15:43:40|23541.3|23529.3|23540.3|23528.3|23541.3|23529.3|23540.3|23528.3|1
1758296630000|2025-09-19 15:43:50|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|0
1758296650000|2025-09-19 15:44:10|23543|23531|23543|23531|23543|23531|23543|23531|0
1758296660000|2025-09-19 15:44:20|23545|23533|23547.8|23535.8|23548|23536|23545|23533|7
1758296670000|2025-09-19 15:44:30|23545.3|23533.3|23545.5|23533.5|23547.8|23535.8|23545.3|23533.3|2
1758296680000|2025-09-19 15:44:40|23545.3|23533.3|23544.2|23532.2|23546.5|23534.5|23544.2|23532.2|0
1758296690000|2025-09-19 15:44:50|23542.8|23530.8|23542.8|23530.8|23543.2|23531.2|23541.7|23529.7|0
1758296700000|2025-09-19 15:45:00|23543.2|23531.2|23543.2|23531.2|23543.2|23531.2|23543.2|23531.2|6
1758296710000|2025-09-19 15:45:10|23544.2|23532.2|23543.2|23531.2|23544.2|23532.2|23543.2|23531.2|1
1758296720000|2025-09-19 15:45:20|23544.2|23532.2|23548|23536|23548|23536|23544.2|23532.2|1
1758296730000|2025-09-19 15:45:30|23547.8|23535.8|23547.8|23535.8|23547.8|23535.8|23547.8|23535.8|0
1758296740000|2025-09-19 15:45:40|23548|23536|23563.2|23551.2|23565.7|23553.7|23548|23536|23
1758296750000|2025-09-19 15:45:50|23563.7|23551.7|23558.2|23546.2|23563.7|23551.7|23558.2|23546.2|7
1758296760000|2025-09-19 15:46:00|23558.4|23546.4|23558.2|23546.2|23558.4|23546.4|23558.2|23546.2|1
1758296770000|2025-09-19 15:46:10|23559.2|23547.2|23559.2|23547.2|23559.2|23547.2|23558.2|23546.2|2
1758296780000|2025-09-19 15:46:20|23560.5|23548.5|23559.5|23547.5|23560.5|23548.5|23559.5|23547.5|0
1758296790000|2025-09-19 15:46:30|23560.5|23548.5|23560.7|23548.7|23562.8|23550.8|23560.5|23548.5|3
1758296800000|2025-09-19 15:46:40|23560.3|23548.3|23559.2|23547.2|23560.3|23548.3|23559.2|23547.2|6
1758296810000|2025-09-19 15:46:50|23556.7|23544.7|23556.7|23544.7|23557.8|23545.8|23556.5|23544.5|2
1758296820000|2025-09-19 15:47:00|||||||||3
1758296830000|2025-09-19 15:47:10|23555.7|23543.7|23549.5|23537.5|23555.7|23543.7|23549.5|23537.5|3
1758296840000|2025-09-19 15:47:20|23551.5|23539.5|23553.2|23541.2|23555.3|23543.3|23551.5|23539.5|6
1758296850000|2025-09-19 15:47:30|23553|23541|23553.2|23541.2|23553.2|23541.2|23551.7|23539.7|0
1758296860000|2025-09-19 15:47:40|23551.7|23539.7|23553.2|23541.2|23553.2|23541.2|23551.7|23539.7|2
1758296870000|2025-09-19 15:47:50|||||||||1
1758296880000|2025-09-19 15:48:00|23554.2|23542.2|23557.8|23545.8|23558.2|23546.2|23554.2|23542.2|11
1758296890000|2025-09-19 15:48:10|23556.8|23544.8|23558|23546|23558|23546|23556.8|23544.8|0
1758296900000|2025-09-19 15:48:20|23557.8|23545.8|23554.3|23542.3|23557.8|23545.8|23554.3|23542.3|1
1758296910000|2025-09-19 15:48:30|23554.7|23542.7|23556.8|23544.8|23556.8|23544.8|23553.2|23541.2|1
1758296930000|2025-09-19 15:48:50|23555.5|23543.5|23555.5|23543.5|23555.5|23543.5|23555.5|23543.5|1
1758296940000|2025-09-19 15:49:00|23555.7|23543.7|23555.5|23543.5|23555.7|23543.7|23555.5|23543.5|0
1758296950000|2025-09-19 15:49:10|23555.7|23543.7|23555.7|23543.7|23555.7|23543.7|23555.5|23543.5|1
1758296960000|2025-09-19 15:49:20|23554.5|23542.5|23556.8|23544.8|23556.8|23544.8|23553.2|23541.2|2
1758296970000|2025-09-19 15:49:30|23557.8|23545.8|23558|23546|23558.2|23546.2|23555.7|23543.7|4
1758296980000|2025-09-19 15:49:40|23559.3|23547.3|23560.5|23548.5|23560.5|23548.5|23558.2|23546.2|3
1758296990000|2025-09-19 15:49:50|23560.7|23548.7|23563|23551|23564.3|23552.3|23560.5|23548.5|5
1758297000000|2025-09-19 15:50:00|23562.8|23550.8|23565.5|23553.5|23565.5|23553.5|23560.7|23548.7|4
1758297010000|2025-09-19 15:50:10|||||||||5
1758297020000|2025-09-19 15:50:20|23566.5|23554.5|23573|23561|23575.5|23563.5|23566.5|23554.5|8
1758297030000|2025-09-19 15:50:30|23574.3|23562.3|23580.3|23568.3|23583|23571|23573|23561|2
1758297040000|2025-09-19 15:50:40|23580.5|23568.5|23580.3|23568.3|23580.5|23568.5|23580.3|23568.3|4
1758297050000|2025-09-19 15:50:50|23581.8|23569.8|23575.5|23563.5|23582.8|23570.8|23574|23562|14
1758297060000|2025-09-19 15:51:00|23572.8|23560.8|23575.5|23563.5|23575.5|23563.5|23572.8|23560.8|9
1758297070000|2025-09-19 15:51:10|23579.3|23567.3|23582.8|23570.8|23585.3|23573.3|23579.3|23567.3|22
1758297080000|2025-09-19 15:51:20|23581.5|23569.5|23582.3|23570.3|23584.8|23572.8|23581.5|23569.5|18
1758297090000|2025-09-19 15:51:30|23581.1|23569.1|23575.9|23563.9|23582.6|23570.6|23574.8|23562.8|7
1758297100000|2025-09-19 15:51:40|23574.8|23562.8|23577.1|23565.1|23577.1|23565.1|23574.6|23562.6|1
1758297110000|2025-09-19 15:51:50|23577.3|23565.3|23568.4|23556.4|23577.3|23565.3|23567.3|23555.3|10
1758297120000|2025-09-19 15:52:00|23566.3|23554.3|23573.4|23561.4|23573.4|23561.4|23566.3|23554.3|4
1758297130000|2025-09-19 15:52:10|23573.1|23561.1|23571.1|23559.1|23573.1|23561.1|23570.9|23558.9|5
1758297140000|2025-09-19 15:52:20|23570.9|23558.9|23569.8|23557.8|23570.9|23558.9|23569.6|23557.6|1
1758297150000|2025-09-19 15:52:30|23569.6|23557.6|23560.9|23548.9|23569.6|23557.6|23560.9|23548.9|10
1758297160000|2025-09-19 15:52:40|23559.8|23547.8|23564.8|23552.8|23564.8|23552.8|23558.8|23546.8|1
1758297170000|2025-09-19 15:52:50|23565.3|23553.3|23569.8|23557.8|23569.8|23557.8|23565.3|23553.3|2
1758297180000|2025-09-19 15:53:00|23570.3|23558.3|23571.3|23559.3|23571.3|23559.3|23570.1|23558.1|2
1758297190000|2025-09-19 15:53:10|23572.3|23560.3|23573.8|23561.8|23573.8|23561.8|23572.3|23560.3|2
1758297200000|2025-09-19 15:53:20|23574.8|23562.8|23574.8|23562.8|23574.8|23562.8|23574.8|23562.8|2
1758297210000|2025-09-19 15:53:30|23577.1|23565.1|23576.3|23564.3|23577.1|23565.1|23572.6|23560.6|6
1758297220000|2025-09-19 15:53:40|23577.3|23565.3|23579.8|23567.8|23579.8|23567.8|23577.3|23565.3|2
1758297230000|2025-09-19 15:53:50|23579.6|23567.6|23575.3|23563.3|23579.6|23567.6|23574.8|23562.8|2
1758297240000|2025-09-19 15:54:00|23576.3|23564.3|23576.3|23564.3|23576.3|23564.3|23576.1|23564.1|2
1758297250000|2025-09-19 15:54:10|23576.5|23564.5|23575.1|23563.1|23577.6|23565.6|23575.1|23563.1|2
1758297260000|2025-09-19 15:54:20|23576.3|23564.3|23576.1|23564.1|23577.3|23565.3|23576.1|23564.1|0
1758297270000|2025-09-19 15:54:30|23575.1|23563.1|23576.3|23564.3|23576.3|23564.3|23575.1|23563.1|1
1758297280000|2025-09-19 15:54:40|23571.3|23559.3|23581.9|23569.9|23581.9|23569.9|23571.3|23559.3|6
1758297290000|2025-09-19 15:54:50|23580.9|23568.9|23579.6|23567.6|23580.9|23568.9|23579.6|23567.6|0
1758297300000|2025-09-19 15:55:00|23579.8|23567.8|23579.8|23567.8|23579.8|23567.8|23579.8|23567.8|3
1758297330000|2025-09-19 15:55:30|23578.6|23566.6|23577.3|23565.3|23578.6|23566.6|23574.8|23562.8|4
1758297340000|2025-09-19 15:55:40|23576.3|23564.3|23577.3|23565.3|23577.3|23565.3|23575.9|23563.9|1
1758297350000|2025-09-19 15:55:50|23577.1|23565.1|23577.1|23565.1|23577.3|23565.3|23577.1|23565.1|1
1758297360000|2025-09-19 15:56:00|23576.1|23564.1|23581.4|23569.4|23581.4|23569.4|23576.1|23564.1|72
1758297370000|2025-09-19 15:56:10|23579.4|23567.4|23587.9|23575.9|23591.9|23579.9|23579.4|23567.4|9
1758297380000|2025-09-19 15:56:20|23588.9|23576.9|23588.9|23576.9|23588.9|23576.9|23587.9|23575.9|0
1758297390000|2025-09-19 15:56:30|23586|23574|23584.4|23572.4|23586|23574|23583.9|23571.9|12
1758297400000|2025-09-19 15:56:40|23581.9|23569.9|23576.7|23564.7|23581.9|23569.9|23576.7|23564.7|7
1758297410000|2025-09-19 15:56:50|23577.7|23565.7|23578.9|23566.9|23578.9|23566.9|23577.7|23565.7|0
1758297420000|2025-09-19 15:57:00|23580|23568|23581.4|23569.4|23581.4|23569.4|23579.2|23567.2|0
1758297430000|2025-09-19 15:57:10|23582.9|23570.9|23583.9|23571.9|23584.4|23572.4|23582.9|23570.9|2
1758297440000|2025-09-19 15:57:20|23584.2|23572.2|23584.2|23572.2|23584.2|23572.2|23584.2|23572.2|0
1758297450000|2025-09-19 15:57:30|23581.4|23569.4|23581.4|23569.4|23581.4|23569.4|23581.4|23569.4|2
1758297460000|2025-09-19 15:57:40|23581.9|23569.9|23581.7|23569.7|23582.9|23570.9|23581.4|23569.4|0
1758297470000|2025-09-19 15:57:50|23578.1|23566.1|23575.4|23563.4|23578.1|23566.1|23571.9|23559.9|4
1758297480000|2025-09-19 15:58:00|23576.4|23564.4|23571.7|23559.7|23576.4|23564.4|23571.7|23559.7|6
1758297490000|2025-09-19 15:58:10|23571.9|23559.9|23571.9|23559.9|23571.9|23559.9|23571.7|23559.7|1
1758297500000|2025-09-19 15:58:20|23571.7|23559.7|23574.4|23562.4|23574.4|23562.4|23569.6|23557.6|0
1758297510000|2025-09-19 15:58:30|23574.2|23562.2|23573.2|23561.2|23575.4|23563.4|23573.2|23561.2|0
1758297520000|2025-09-19 15:58:40|23567.9|23555.9|23572.9|23560.9|23574|23562|23567.9|23555.9|5
1758297530000|2025-09-19 15:58:50|23570.7|23558.7|23571.9|23559.9|23571.9|23559.9|23570.4|23558.4|1
1758297540000|2025-09-19 15:59:00|23571.7|23559.7|23566.9|23554.9|23574.4|23562.4|23565.9|23553.9|19
1758297550000|2025-09-19 15:59:10|23565.9|23553.9|23562.1|23550.1|23566.9|23554.9|23561.9|23549.9|3
1758297560000|2025-09-19 15:59:20|23561.9|23549.9|23555.7|23543.7|23561.9|23549.9|23554.4|23542.4|1
1758297570000|2025-09-19 15:59:30|23554.6|23542.6|23556.9|23544.9|23557.1|23545.1|23554.4|23542.4|0
1758297580000|2025-09-19 15:59:40|23557.1|23545.1|23555.9|23543.9|23557.1|23545.1|23548.4|23536.4|4
1758297590000|2025-09-19 15:59:50|23556.9|23544.9|23554.4|23542.4|23559.4|23547.4|23553.4|23541.4|18
1758297600000|2025-09-19 16:00:00|23553.4|23541.4|23554.6|23542.6|23554.9|23542.9|23553.4|23541.4|7
1758297610000|2025-09-19 16:00:10|23554.4|23542.4|23552.4|23540.4|23554.4|23542.4|23551.9|23539.9|5
1758297620000|2025-09-19 16:00:20|23551.9|23539.9|23547.4|23535.4|23551.9|23539.9|23547.4|23535.4|0
1758297630000|2025-09-19 16:00:30|23548.4|23536.4|23543.4|23531.4|23548.8|23536.8|23542.4|23530.4|4
1758297640000|2025-09-19 16:00:40|23544.4|23532.4|23544.9|23532.9|23545.9|23533.9|23544.4|23532.4|1
1758297650000|2025-09-19 16:00:50|23543.6|23531.6|23544.6|23532.6|23545.9|23533.9|23542.6|23530.6|1
1758297660000|2025-09-19 16:01:00|23544.9|23532.9|23554.9|23542.9|23554.9|23542.9|23544.9|23532.9|23
1758297670000|2025-09-19 16:01:10|23554.6|23542.6|23554.4|23542.4|23554.6|23542.6|23551.9|23539.9|2
1758297680000|2025-09-19 16:01:20|23554.6|23542.6|23558.4|23546.4|23558.4|23546.4|23552.4|23540.4|4
1758297700000|2025-09-19 16:01:40|23557.4|23545.4|23559.9|23547.9|23559.9|23547.9|23557.4|23545.4|1
1758297710000|2025-09-19 16:01:50|23561.3|23549.3|23563.4|23551.4|23563.4|23551.4|23561.3|23549.3|2
1758297720000|2025-09-19 16:02:00|23568.4|23556.4|23577.1|23565.1|23577.1|23565.1|23568.4|23556.4|6
1758297730000|2025-09-19 16:02:10|23575.1|23563.1|23575.9|23563.9|23575.9|23563.9|23574.9|23562.9|3
1758297740000|2025-09-19 16:02:20|23558.4|23546.4|23557.8|23545.8|23558.6|23546.6|23553.6|23541.6|20
1758297750000|2025-09-19 16:02:30|23559.5|23547.5|23555.1|23543.1|23562.6|23550.6|23555.1|23543.1|8
1758297760000|2025-09-19 16:02:40|23551|23539|23539.1|23527.1|23551|23539|23537.4|23525.4|7
1758297770000|2025-09-19 16:02:50|23540.1|23528.1|23537.6|23525.6|23540.1|23528.1|23535.1|23523.1|5
1758297780000|2025-09-19 16:03:00|23538.8|23526.8|23539.1|23527.1|23540.3|23528.3|23537.8|23525.8|2
1758297790000|2025-09-19 16:03:10|23540.1|23528.1|23540.1|23528.1|23540.1|23528.1|23540.1|23528.1|0
1758297800000|2025-09-19 16:03:20|23541.3|23529.3|23541.3|23529.3|23541.3|23529.3|23540.3|23528.3|1
1758297810000|2025-09-19 16:03:30|23540.3|23528.3|23537.8|23525.8|23540.3|23528.3|23537.8|23525.8|1
1758297820000|2025-09-19 16:03:40|23543.8|23531.8|23544.1|23532.1|23545.3|23533.3|23543.8|23531.8|2
1758297830000|2025-09-19 16:03:50|23545.3|23533.3|23544.9|23532.9|23546.3|23534.3|23542.8|23530.8|2
1758297840000|2025-09-19 16:04:00|23545.1|23533.1|23545.3|23533.3|23545.3|23533.3|23544.9|23532.9|1
1758297850000|2025-09-19 16:04:10|23545.1|23533.1|23545.3|23533.3|23545.3|23533.3|23545.1|23533.1|3
1758297860000|2025-09-19 16:04:20|23545.1|23533.1|23545.1|23533.1|23545.1|23533.1|23545.1|23533.1|2
1758297870000|2025-09-19 16:04:30|23542.4|23530.4|23546.3|23534.3|23546.3|23534.3|23542.4|23530.4|2
1758297880000|2025-09-19 16:04:40|23547.6|23535.6|23545.1|23533.1|23547.8|23535.8|23545.1|23533.1|2
1758297890000|2025-09-19 16:04:50|23546.3|23534.3|23549.9|23537.9|23550.1|23538.1|23546.3|23534.3|2
1758297900000|2025-09-19 16:05:00|23550.1|23538.1|23547.6|23535.6|23550.3|23538.3|23547.6|23535.6|7
1758297910000|2025-09-19 16:05:10|23546.6|23534.6|23547.6|23535.6|23547.6|23535.6|23546.6|23534.6|2
1758297920000|2025-09-19 16:05:20|23542.6|23530.6|23540.3|23528.3|23542.8|23530.8|23538.6|23526.6|4
1758297930000|2025-09-19 16:05:30|23539.1|23527.1|23545.1|23533.1|23545.3|23533.3|23539.1|23527.1|0
1758297940000|2025-09-19 16:05:40|23544.1|23532.1|23542.8|23530.8|23544.1|23532.1|23542.8|23530.8|2
1758297950000|2025-09-19 16:05:50|23542.6|23530.6|23547.8|23535.8|23548.8|23536.8|23542.6|23530.6|4
1758297980000|2025-09-19 16:06:20|23544.9|23532.9|23539.3|23527.3|23545.1|23533.1|23537.8|23525.8|24
1758297990000|2025-09-19 16:06:30|23540.3|23528.3|23540.5|23528.5|23540.8|23528.8|23540.3|23528.3|1
1758298000000|2025-09-19 16:06:40|23540.8|23528.8|23544.3|23532.3|23544.3|23532.3|23540.5|23528.5|2
1758298010000|2025-09-19 16:06:50|23543.8|23531.8|23545.3|23533.3|23545.3|23533.3|23543.8|23531.8|3
1758298020000|2025-09-19 16:07:00|23547.8|23535.8|23547.6|23535.6|23547.8|23535.8|23547.6|23535.6|0
1758298030000|2025-09-19 16:07:10|23547.8|23535.8|23547.8|23535.8|23550.3|23538.3|23543.8|23531.8|10
1758298040000|2025-09-19 16:07:20|23550.1|23538.1|23551.6|23539.6|23551.6|23539.6|23550.1|23538.1|2
1758298050000|2025-09-19 16:07:30|23551.3|23539.3|23559.9|23547.9|23559.9|23547.9|23551.3|23539.3|2
1758298060000|2025-09-19 16:07:40|23558.6|23546.6|23558.6|23546.6|23558.8|23546.8|23557.6|23545.6|1
1758298070000|2025-09-19 16:07:50|23557.6|23545.6|23555.3|23543.3|23559.9|23547.9|23555.3|23543.3|1
1758298080000|2025-09-19 16:08:00|23556.3|23544.3|23555.3|23543.3|23556.3|23544.3|23555.1|23543.1|0
1758298090000|2025-09-19 16:08:10|23559.9|23547.9|23559.9|23547.9|23559.9|23547.9|23559.9|23547.9|0
1758298130000|2025-09-19 16:08:50|23563.4|23551.4|23563.4|23551.4|23563.4|23551.4|23563.4|23551.4|2
1758298140000|2025-09-19 16:09:00|23562.4|23550.4|23562.4|23550.4|23562.4|23550.4|23562.4|23550.4|0
1758298160000|2025-09-19 16:09:20|23562.2|23550.2|23562.4|23550.4|23562.4|23550.4|23562.2|23550.2|1
1758298170000|2025-09-19 16:09:30|23560.3|23548.3|23561.1|23549.1|23562.4|23550.4|23560.3|23548.3|3
1758298180000|2025-09-19 16:09:40|23560.9|23548.9|23552.4|23540.4|23560.9|23548.9|23550.9|23538.9|1
1758298200000|2025-09-19 16:10:00|23552.2|23540.2|23552.4|23540.4|23552.4|23540.4|23552.2|23540.2|0
1758298210000|2025-09-19 16:10:10|23554.4|23542.4|23552.4|23540.4|23557.2|23545.2|23552.4|23540.4|3
1758298220000|2025-09-19 16:10:20|23552.2|23540.2|23552.2|23540.2|23552.2|23540.2|23552.2|23540.2|0
1758298230000|2025-09-19 16:10:30|23551.1|23539.1|23551.1|23539.1|23552.4|23540.4|23550.9|23538.9|3
1758298240000|2025-09-19 16:10:40|23552.2|23540.2|23552.4|23540.4|23552.4|23540.4|23552.2|23540.2|0
1758298250000|2025-09-19 16:10:50|23554.9|23542.9|23546.4|23534.4|23554.9|23542.9|23546.4|23534.4|7
1758298260000|2025-09-19 16:11:00|23545.1|23533.1|23529.9|23517.9|23545.1|23533.1|23527.6|23515.6|7
1758298270000|2025-09-19 16:11:10|23528.9|23516.9|23524.9|23512.9|23528.9|23516.9|23523.6|23511.6|6
1758298280000|2025-09-19 16:11:20|23525.9|23513.9|23525.9|23513.9|23525.9|23513.9|23524.9|23512.9|6
1758298290000|2025-09-19 16:11:30|23524.9|23512.9|23524.9|23512.9|23524.9|23512.9|23524.9|23512.9|1
1758298300000|2025-09-19 16:11:40|23525.1|23513.1|23529.9|23517.9|23529.9|23517.9|23525.1|23513.1|2
1758298310000|2025-09-19 16:11:50|23526.8|23514.8|23530.1|23518.1|23530.1|23518.1|23526.8|23514.8|4
1758298320000|2025-09-19 16:12:00|23528.9|23516.9|23533.9|23521.9|23533.9|23521.9|23528.9|23516.9|7
1758298330000|2025-09-19 16:12:10|23534.1|23522.1|23536.4|23524.4|23536.4|23524.4|23534.1|23522.1|0
1758298340000|2025-09-19 16:12:20|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|23537.4|23525.4|0
1758298350000|2025-09-19 16:12:30|23539.9|23527.9|23538.9|23526.9|23539.9|23527.9|23538.9|23526.9|1
1758298360000|2025-09-19 16:12:40|23539.9|23527.9|23537.6|23525.6|23539.9|23527.9|23537.6|23525.6|1
1758298370000|2025-09-19 16:12:50|23538.6|23526.6|23539.9|23527.9|23539.9|23527.9|23538.6|23526.6|0
1758298380000|2025-09-19 16:13:00|23540.1|23528.1|23539.9|23527.9|23540.1|23528.1|23539.9|23527.9|0
1758298390000|2025-09-19 16:13:10|23543.4|23531.4|23543.6|23531.6|23544.9|23532.9|23543.2|23531.2|10
1758298400000|2025-09-19 16:13:20|23544.7|23532.7|23539.9|23527.9|23544.9|23532.9|23539.9|23527.9|3
1758298410000|2025-09-19 16:13:30|23537.4|23525.4|23543.4|23531.4|23544.4|23532.4|23537.4|23525.4|2
1758298430000|2025-09-19 16:13:50|23542.4|23530.4|23542.4|23530.4|23542.4|23530.4|23542.2|23530.2|0
1758298440000|2025-09-19 16:14:00|23543.4|23531.4|23545.7|23533.7|23545.7|23533.7|23543.4|23531.4|1
1758298450000|2025-09-19 16:14:10|23544.7|23532.7|23544.4|23532.4|23545.9|23533.9|23544.4|23532.4|3
1758298460000|2025-09-19 16:14:20|23543.4|23531.4|23548.6|23536.6|23548.6|23536.6|23542.4|23530.4|1
1758298470000|2025-09-19 16:14:30|23554.9|23542.9|23554.7|23542.7|23554.9|23542.9|23554.7|23542.7|6
1758298490000|2025-09-19 16:14:50|23552.6|23540.6|23546.9|23534.9|23552.6|23540.6|23545.9|23533.9|4
1758298500000|2025-09-19 16:15:00|23547.2|23535.2|23545.9|23533.9|23547.2|23535.2|23544.9|23532.9|1
1758298530000|2025-09-19 16:15:30|23544.7|23532.7|23553.2|23541.2|23553.4|23541.4|23544.7|23532.7|2
1758298540000|2025-09-19 16:15:40|23551.9|23539.9|23551.9|23539.9|23551.9|23539.9|23551.9|23539.9|0
1758298550000|2025-09-19 16:15:50|23548.4|23536.4|23551.9|23539.9|23553.4|23541.4|23546.9|23534.9|4
1758298560000|2025-09-19 16:16:00|23553.4|23541.4|23553.4|23541.4|23553.4|23541.4|23553.4|23541.4|1
1758298570000|2025-09-19 16:16:10|23554.4|23542.4|23554.4|23542.4|23554.4|23542.4|23553.4|23541.4|2
1758298580000|2025-09-19 16:16:20|23553.4|23541.4|23554.4|23542.4|23554.4|23542.4|23553.4|23541.4|0
1758298590000|2025-09-19 16:16:30|23552.4|23540.4|23554.4|23542.4|23554.4|23542.4|23552.4|23540.4|0
1758298620000|2025-09-19 16:17:00|23555.9|23543.9|23551.9|23539.9|23555.9|23543.9|23551.9|23539.9|7
1758298630000|2025-09-19 16:17:10|23552.2|23540.2|23554.4|23542.4|23558.4|23546.4|23552.2|23540.2|10
1758298640000|2025-09-19 16:17:20|23550.9|23538.9|23551.9|23539.9|23553.4|23541.4|23550.9|23538.9|6
1758298650000|2025-09-19 16:17:30|23552.2|23540.2|23553.4|23541.4|23554.9|23542.9|23552.2|23540.2|0
1758298660000|2025-09-19 16:17:40|23557.4|23545.4|23559.9|23547.9|23559.9|23547.9|23557.2|23545.2|8
1758298670000|2025-09-19 16:17:50|23553.6|23541.6|23552.4|23540.4|23553.6|23541.6|23552.4|23540.4|111
1758298680000|2025-09-19 16:18:00|23552.6|23540.6|23554.9|23542.9|23554.9|23542.9|23552.6|23540.6|1
1758298690000|2025-09-19 16:18:10|23555.9|23543.9|23554.9|23542.9|23556.9|23544.9|23554.9|23542.9|0
1758298700000|2025-09-19 16:18:20|23555.9|23543.9|23560.9|23548.9|23561.1|23549.1|23555.9|23543.9|6
1758298710000|2025-09-19 16:18:30|23568.4|23556.4|23564.7|23552.7|23568.4|23556.4|23563.6|23551.6|9
1758298720000|2025-09-19 16:18:40|23564.4|23552.4|23561.4|23549.4|23564.4|23552.4|23560.3|23548.3|7
1758298730000|2025-09-19 16:18:50|23562.6|23550.6|23567.2|23555.2|23567.2|23555.2|23562.4|23550.4|5
1758298740000|2025-09-19 16:19:00|23566.1|23554.1|23565.9|23553.9|23567.2|23555.2|23564.9|23552.9|0
1758298750000|2025-09-19 16:19:10|23564.9|23552.9|23564.9|23552.9|23567.2|23555.2|23564.7|23552.7|0
1758298760000|2025-09-19 16:19:20|23567.4|23555.4|23566.4|23554.4|23567.4|23555.4|23566.4|23554.4|25
1758298770000|2025-09-19 16:19:30|23565.1|23553.1|23565.1|23553.1|23565.1|23553.1|23565.1|23553.1|0
1758298780000|2025-09-19 16:19:40|23566.4|23554.4|23567.4|23555.4|23567.4|23555.4|23566.4|23554.4|1
1758298790000|2025-09-19 16:19:50|23567.6|23555.6|23567.4|23555.4|23567.6|23555.6|23567.4|23555.4|1
1758298800000|2025-09-19 16:20:00|23564.9|23552.9|23563.9|23551.9|23564.9|23552.9|23563.9|23551.9|0
1758298810000|2025-09-19 16:20:10|23562.8|23550.8|23561.4|23549.4|23562.8|23550.8|23560.3|23548.3|1
1758298820000|2025-09-19 16:20:20|23549.9|23537.9|23549.9|23537.9|23552.4|23540.4|23549.9|23537.9|5
1758298830000|2025-09-19 16:20:30|23544.9|23532.9|23544.9|23532.9|23545.1|23533.1|23544.9|23532.9|1
1758298860000|2025-09-19 16:21:00|23544.7|23532.7|23542.4|23530.4|23544.9|23532.9|23542.4|23530.4|1
1758298870000|2025-09-19 16:21:10|||||||||1
1758298880000|2025-09-19 16:21:20|23542.6|23530.6|23543.9|23531.9|23548.7|23536.7|23542.6|23530.6|8
1758298890000|2025-09-19 16:21:30|23545.9|23533.9|23544.9|23532.9|23545.9|23533.9|23544.9|23532.9|0
1758298900000|2025-09-19 16:21:40|23542.4|23530.4|23538.4|23526.4|23542.4|23530.4|23538.4|23526.4|3
1758298910000|2025-09-19 16:21:50|23539.7|23527.7|23539.7|23527.7|23539.7|23527.7|23539.7|23527.7|0
1758298920000|2025-09-19 16:22:00|23539.9|23527.9|23542.4|23530.4|23543.2|23531.2|23539.9|23527.9|2
1758298930000|2025-09-19 16:22:10|23544.7|23532.7|23544.7|23532.7|23544.7|23532.7|23544.7|23532.7|0
1758298940000|2025-09-19 16:22:20|23545.7|23533.7|23543.4|23531.4|23546.2|23534.2|23542.4|23530.4|3
1758298950000|2025-09-19 16:22:30|23543.7|23531.7|23549.5|23537.5|23549.5|23537.5|23543.4|23531.4|0
1758298960000|2025-09-19 16:22:40|23547|23535|23547|23535|23547.4|23535.4|23547|23535|1
1758298970000|2025-09-19 16:22:50|23547.4|23535.4|23544.9|23532.9|23547.4|23535.4|23544.9|23532.9|0
1758298980000|2025-09-19 16:23:00|23544.5|23532.5|23544.9|23532.9|23544.9|23532.9|23544.5|23532.5|0
1758298990000|2025-09-19 16:23:10|23547.2|23535.2|23539.9|23527.9|23547.4|23535.4|23539.9|23527.9|1
1758299010000|2025-09-19 16:23:30|23540.1|23528.1|23537.4|23525.4|23543.4|23531.4|23537.2|23525.2|3
1758299020000|2025-09-19 16:23:40|23537.2|23525.2|23526.2|23514.2|23537.2|23525.2|23524.9|23512.9|6
1758299030000|2025-09-19 16:23:50|23525.9|23513.9|23528.4|23516.4|23528.4|23516.4|23524.9|23512.9|1
1758299040000|2025-09-19 16:24:00|23523.4|23511.4|23530.9|23518.9|23530.9|23518.9|23523.4|23511.4|2
1758299050000|2025-09-19 16:24:10|23530.7|23518.7|23532.2|23520.2|23532.2|23520.2|23529.9|23517.9|0
1758299060000|2025-09-19 16:24:20|23531.2|23519.2|23533.7|23521.7|23533.7|23521.7|23530.9|23518.9|0
1758299070000|2025-09-19 16:24:30|23534.7|23522.7|23534.5|23522.5|23534.7|23522.7|23534.5|23522.5|0
1758299080000|2025-09-19 16:24:40|23534.7|23522.7|23534.7|23522.7|23534.7|23522.7|23534.7|23522.7|0
1758299090000|2025-09-19 16:24:50|23534.5|23522.5|23540.9|23528.9|23540.9|23528.9|23534.5|23522.5|1
1758299100000|2025-09-19 16:25:00|23539.9|23527.9|23539.7|23527.7|23540.9|23528.9|23539.7|23527.7|1
1758299110000|2025-09-19 16:25:10|23539.5|23527.5|23534.5|23522.5|23539.9|23527.9|23534.5|23522.5|9
1758299120000|2025-09-19 16:25:20|23534.2|23522.2|23538.4|23526.4|23539.7|23527.7|23529.9|23517.9|1
1758299130000|2025-09-19 16:25:30|23539.5|23527.5|23539.5|23527.5|23539.5|23527.5|23539.5|23527.5|0
1758299140000|2025-09-19 16:25:40|23539.7|23527.7|23535.9|23523.9|23539.9|23527.9|23535.9|23523.9|3
1758299150000|2025-09-19 16:25:50|23537|23525|23537.4|23525.4|23537.4|23525.4|23537|23525|0
1758299160000|2025-09-19 16:26:00|23537.2|23525.2|23535.9|23523.9|23537.2|23525.2|23535.9|23523.9|0
1758299170000|2025-09-19 16:26:10|23537.2|23525.2|23528.9|23516.9|23537.2|23525.2|23527.6|23515.6|4
1758299180000|2025-09-19 16:26:20|23529.9|23517.9|23532.2|23520.2|23533.2|23521.2|23528.9|23516.9|10
1758299190000|2025-09-19 16:26:30|23533.2|23521.2|23524.7|23512.7|23533.2|23521.2|23524.7|23512.7|10
1758299200000|2025-09-19 16:26:40|23527.2|23515.2|23527.2|23515.2|23527.2|23515.2|23527.2|23515.2|1
1758299210000|2025-09-19 16:26:50|23528.4|23516.4|23530.9|23518.9|23530.9|23518.9|23528.4|23516.4|1
1758299220000|2025-09-19 16:27:00|23532|23520|23528.4|23516.4|23532|23520|23528.4|23516.4|0
1758299230000|2025-09-19 16:27:10|23532.5|23520.5|23529.7|23517.7|23532.5|23520.5|23529.7|23517.7|13
1758299240000|2025-09-19 16:27:20|23529|23517|23523.4|23511.4|23529|23517|23515.9|23503.9|17
1758299250000|2025-09-19 16:27:30|23523.2|23511.2|23529.2|23517.2|23529.2|23517.2|23522.4|23510.4|12
1758299260000|2025-09-19 16:27:40|23528.4|23516.4|23527|23515|23528.4|23516.4|23524.5|23512.5|9
1758299270000|2025-09-19 16:27:50|23528.4|23516.4|23529.5|23517.5|23529.5|23517.5|23527.2|23515.2|0
1758299280000|2025-09-19 16:28:00|23528.4|23516.4|23528.4|23516.4|23528.4|23516.4|23528.4|23516.4|0
1758299290000|2025-09-19 16:28:10|23527.4|23515.4|23527.4|23515.4|23528.4|23516.4|23527.4|23515.4|0
1758299300000|2025-09-19 16:28:20|23527.2|23515.2|23527.2|23515.2|23527.2|23515.2|23527.2|23515.2|0
1758299310000|2025-09-19 16:28:30|23527.4|23515.4|23527|23515|23527.4|23515.4|23527|23515|0
1758299320000|2025-09-19 16:28:40|23527.4|23515.4|23527.2|23515.2|23528.4|23516.4|23527.2|23515.2|0
1758299330000|2025-09-19 16:28:50|23527.4|23515.4|23528.4|23516.4|23528.4|23516.4|23527.4|23515.4|0
1758299340000|2025-09-19 16:29:00|23522.2|23510.2|23518.4|23506.4|23522.2|23510.2|23518.4|23506.4|1
1758299350000|2025-09-19 16:29:10|23517.4|23505.4|23517.4|23505.4|23517.4|23505.4|23517.4|23505.4|0
1758299360000|2025-09-19 16:29:20|23516.2|23504.2|23517.4|23505.4|23517.4|23505.4|23516.2|23504.2|0
1758299370000|2025-09-19 16:29:30|23519.9|23507.9|23519.7|23507.7|23519.9|23507.9|23518.7|23506.7|2
1758299380000|2025-09-19 16:29:40|23521.8|23509.8|23527.2|23515.2|23527.2|23515.2|23521.8|23509.8|7
1758299390000|2025-09-19 16:29:50|23527.4|23515.4|23527.4|23515.4|23527.6|23515.6|23527.2|23515.2|7
1758299400000|2025-09-19 16:30:00|23527.2|23515.2|23527.4|23515.4|23527.4|23515.4|23527|23515|0
1758299410000|2025-09-19 16:30:10|23525.4|23513.4|23523.5|23511.5|23525.4|23513.4|23523.5|23511.5|3
1758299420000|2025-09-19 16:30:20|23522.4|23510.4|23521|23509|23522.4|23510.4|23521|23509|0
1758299430000|2025-09-19 16:30:30|23519.9|23507.9|23519.7|23507.7|23519.9|23507.9|23518.7|23506.7|0
1758299440000|2025-09-19 16:30:40|23518.7|23506.7|23517.4|23505.4|23518.7|23506.7|23517.4|23505.4|6
1758299470000|2025-09-19 16:31:10|23514.9|23502.9|23514.9|23502.9|23514.9|23502.9|23512.2|23500.2|7
1758299490000|2025-09-19 16:31:30|23515.2|23503.2|23517.4|23505.4|23517.4|23505.4|23515.2|23503.2|1
1758299500000|2025-09-19 16:31:40|23517.2|23505.2|23517.4|23505.4|23517.4|23505.4|23517.2|23505.2|1
1758299520000|2025-09-19 16:32:00|23519.9|23507.9|23522.4|23510.4|23522.4|23510.4|23519.9|23507.9|15
1758299530000|2025-09-19 16:32:10|23521.4|23509.4|23522.4|23510.4|23522.4|23510.4|23519.9|23507.9|2
1758299550000|2025-09-19 16:32:30|||||||||5
1758299560000|2025-09-19 16:32:40|23519.9|23507.9|23518.9|23506.9|23519.9|23507.9|23517.4|23505.4|7
1758299570000|2025-09-19 16:32:50|23517.9|23505.9|23517.9|23505.9|23517.9|23505.9|23517.4|23505.4|5
1758299580000|2025-09-19 16:33:00|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|2
1758299590000|2025-09-19 16:33:10|23517.9|23505.9|23517.9|23505.9|23517.9|23505.9|23517.9|23505.9|6
1758299600000|2025-09-19 16:33:20|23513.9|23501.9|23514.1|23502.1|23514.1|23502.1|23512.9|23500.9|1
1758299610000|2025-09-19 16:33:30|23513.9|23501.9|23512.7|23500.7|23513.9|23501.9|23510.2|23498.2|8
1758299620000|2025-09-19 16:33:40|23513.7|23501.7|23512.4|23500.4|23513.7|23501.7|23512.4|23500.4|1
1758299630000|2025-09-19 16:33:50|23512.2|23500.2|23512.4|23500.4|23512.4|23500.4|23511.2|23499.2|1
1758299650000|2025-09-19 16:34:10|||||||||1
1758299660000|2025-09-19 16:34:20|23512.2|23500.2|23516.2|23504.2|23516.2|23504.2|23508.9|23496.9|9
1758299670000|2025-09-19 16:34:30|23516|23504|23517.4|23505.4|23519.9|23507.9|23516|23504|10
1758299680000|2025-09-19 16:34:40|23518.5|23506.5|23517.4|23505.4|23518.7|23506.7|23517.4|23505.4|1
1758299690000|2025-09-19 16:34:50|23514.7|23502.7|23517.4|23505.4|23517.4|23505.4|23512.4|23500.4|3
1758299700000|2025-09-19 16:35:00|23517.2|23505.2|23519.9|23507.9|23522.2|23510.2|23517.2|23505.2|0
1758299710000|2025-09-19 16:35:10|23521|23509|23519.7|23507.7|23524.7|23512.7|23519.7|23507.7|7
1758299720000|2025-09-19 16:35:20|23519.9|23507.9|23524.9|23512.9|23524.9|23512.9|23519.9|23507.9|3
1758299730000|2025-09-19 16:35:30|23523.5|23511.5|23533.5|23521.5|23533.7|23521.7|23523.5|23511.5|6
1758299740000|2025-09-19 16:35:40|23533.7|23521.7|23534.9|23522.9|23534.9|23522.9|23533.7|23521.7|1
1758299770000|2025-09-19 16:36:10|23536.2|23524.2|23534.9|23522.9|23536.2|23524.2|23534.9|23522.9|1
1758299780000|2025-09-19 16:36:20|23534.7|23522.7|23532.4|23520.4|23534.7|23522.7|23532.4|23520.4|2
1758299790000|2025-09-19 16:36:30|23531.4|23519.4|23529.9|23517.9|23531.4|23519.4|23529.9|23517.9|2
1758299810000|2025-09-19 16:36:50|23528.7|23516.7|23527.4|23515.4|23528.7|23516.7|23527.4|23515.4|2
1758299820000|2025-09-19 16:37:00|23524.9|23512.9|23524.9|23512.9|23524.9|23512.9|23524.9|23512.9|1
1758299850000|2025-09-19 16:37:30|23523.9|23511.9|23523.7|23511.7|23523.9|23511.9|23523.7|23511.7|1
1758299860000|2025-09-19 16:37:40|23522.7|23510.7|23522.4|23510.4|23522.7|23510.7|23522|23510|10
1758299880000|2025-09-19 16:38:00|23523.5|23511.5|23521|23509|23524.9|23512.9|23521|23509|1
1758299890000|2025-09-19 16:38:10|23522|23510|23521|23509|23522|23510|23519.9|23507.9|0
1758299900000|2025-09-19 16:38:20|23522.2|23510.2|23521|23509|23524.5|23512.5|23521|23509|2
1758299910000|2025-09-19 16:38:30|23520.7|23508.7|23517|23505|23520.7|23508.7|23516|23504|1
1758299920000|2025-09-19 16:38:40|23514.9|23502.9|23514.9|23502.9|23514.9|23502.9|23514.9|23502.9|0
1758299930000|2025-09-19 16:38:50|23514.7|23502.7|23514.7|23502.7|23514.7|23502.7|23514.5|23502.5|0
1758299950000|2025-09-19 16:39:10|23514.5|23502.5|23514.7|23502.7|23514.7|23502.7|23514.5|23502.5|1
1758299960000|2025-09-19 16:39:20|23522.2|23510.2|23522.2|23510.2|23522.2|23510.2|23522.2|23510.2|7
1758299980000|2025-09-19 16:39:40|23523.2|23511.2|23526|23514|23526|23514|23523.2|23511.2|1
1758300000000|2025-09-19 16:40:00|23526.2|23514.2|23527.4|23515.4|23527.4|23515.4|23526.2|23514.2|0
1758300010000|2025-09-19 16:40:10|23528.5|23516.5|23527.4|23515.4|23528.5|23516.5|23527.4|23515.4|0
1758300030000|2025-09-19 16:40:30|23527.2|23515.2|23527.4|23515.4|23527.4|23515.4|23527.2|23515.2|0
1758300060000|2025-09-19 16:41:00|23527.5|23515.5|23517.5|23505.5|23527.5|23515.5|23517.5|23505.5|5
1758300070000|2025-09-19 16:41:10|||||||||1
1758300080000|2025-09-19 16:41:20|23517.7|23505.7|23518.5|23506.5|23518.5|23506.5|23517.7|23505.7|0
1758300100000|2025-09-19 16:41:40|23518.3|23506.3|23518.3|23506.3|23518.3|23506.3|23518.3|23506.3|0
1758300110000|2025-09-19 16:41:50|23518.5|23506.5|23518.5|23506.5|23518.5|23506.5|23518.5|23506.5|2
1758300120000|2025-09-19 16:42:00|23521|23509|23522.5|23510.5|23522.5|23510.5|23520|23508|1
1758300140000|2025-09-19 16:42:20|23522.2|23510.2|23522.5|23510.5|23522.5|23510.5|23522.2|23510.2|1
1758300160000|2025-09-19 16:42:40|23520.4|23508.4|23520|23508|23522.5|23510.5|23517.5|23505.5|4
1758300170000|2025-09-19 16:42:50|||||||||1
1758300190000|2025-09-19 16:43:10|23521.2|23509.2|23522.7|23510.7|23522.7|23510.7|23521.2|23509.2|1
1758300200000|2025-09-19 16:43:20|23523.7|23511.7|23522.5|23510.5|23523.7|23511.7|23522.5|23510.5|0
1758300210000|2025-09-19 16:43:30|23520|23508|23522.5|23510.5|23522.5|23510.5|23520|23508|1
1758300220000|2025-09-19 16:43:40|23522.2|23510.2|23523.9|23511.9|23525|23513|23521.2|23509.2|2
1758300230000|2025-09-19 16:43:50|23523.5|23511.5|23523.5|23511.5|23523.5|23511.5|23523.5|23511.5|0
1758300240000|2025-09-19 16:44:00|23522.5|23510.5|23522.5|23510.5|23522.5|23510.5|23522.5|23510.5|0
1758300250000|2025-09-19 16:44:10|23520|23508|23520|23508|23520|23508|23519.7|23507.7|0
1758300260000|2025-09-19 16:44:20|23520.2|23508.2|23521|23509|23521.2|23509.2|23520.2|23508.2|0
1758300270000|2025-09-19 16:44:30|23520|23508|23520|23508|23520|23508|23520|23508|0
1758300280000|2025-09-19 16:44:40|23520.2|23508.2|23523.5|23511.5|23523.7|23511.7|23520.2|23508.2|0
1758300290000|2025-09-19 16:44:50|23523.7|23511.7|23523.5|23511.5|23525|23513|23523.5|23511.5|0
1758300300000|2025-09-19 16:45:00|23520|23508|23521|23509|23522.5|23510.5|23519.7|23507.7|17
1758300310000|2025-09-19 16:45:10|23520|23508|23520|23508|23520|23508|23520|23508|0
1758300320000|2025-09-19 16:45:20|||||||||1
1758300330000|2025-09-19 16:45:30|23522|23510|23522.5|23510.5|23522.5|23510.5|23522|23510|2
1758300340000|2025-09-19 16:45:40|23522|23510|23525|23513|23525|23513|23522|23510|2
1758300350000|2025-09-19 16:45:50|23527.5|23515.5|23529.5|23517.5|23531|23519|23525|23513|5
1758300360000|2025-09-19 16:46:00|23530|23518|23531|23519|23532|23520|23530|23518|3
1758300370000|2025-09-19 16:46:10|23530|23518|23529.5|23517.5|23530|23518|23529.5|23517.5|0
1758300380000|2025-09-19 16:46:20|23529.7|23517.7|23527|23515|23529.7|23517.7|23527|23515|2
1758300390000|2025-09-19 16:46:30|23528.3|23516.3|23530.3|23518.3|23530.3|23518.3|23528|23516|23
1758300400000|2025-09-19 16:46:40|23529.3|23517.3|23529.3|23517.3|23529.3|23517.3|23529.3|23517.3|1
1758300410000|2025-09-19 16:46:50|23530.3|23518.3|23530.3|23518.3|23530.3|23518.3|23530.3|23518.3|0
1758300420000|2025-09-19 16:47:00|23529.3|23517.3|23534.5|23522.5|23534.5|23522.5|23528|23516|13
1758300430000|2025-09-19 16:47:10|23535.8|23523.8|23537|23525|23538|23526|23535.8|23523.8|2
1758300440000|2025-09-19 16:47:20|23538|23526|23534.5|23522.5|23538|23526|23534.5|23522.5|1
1758300450000|2025-09-19 16:47:30|23535.5|23523.5|23535.8|23523.8|23535.8|23523.8|23535.5|23523.5|3
1758300460000|2025-09-19 16:47:40|23534.5|23522.5|23534.5|23522.5|23534.5|23522.5|23534.5|23522.5|0
1758300470000|2025-09-19 16:47:50|23534.7|23522.7|23537|23525|23537|23525|23534.7|23522.7|1
1758300480000|2025-09-19 16:48:00|23535.8|23523.8|23535.5|23523.5|23535.8|23523.8|23534.5|23522.5|0
1758300490000|2025-09-19 16:48:10|23534.5|23522.5|23534.5|23522.5|23534.5|23522.5|23534.5|23522.5|0
1758300500000|2025-09-19 16:48:20|23532|23520|23530.8|23518.8|23532|23520|23530.8|23518.8|0
1758300510000|2025-09-19 16:48:30|23529.7|23517.7|23527|23515|23529.7|23517.7|23527|23515|0
1758300530000|2025-09-19 16:48:50|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|0
1758300550000|2025-09-19 16:49:10|23527.5|23515.5|23528.3|23516.3|23528.3|23516.3|23527|23515|1
1758300560000|2025-09-19 16:49:20|23529.5|23517.5|23534.5|23522.5|23534.5|23522.5|23529.5|23517.5|2
1758300570000|2025-09-19 16:49:30|23533.3|23521.3|23532|23520|23533.3|23521.3|23532|23520|1
1758300590000|2025-09-19 16:49:50|23534.1|23522.1|23534.3|23522.3|23534.3|23522.3|23534.1|23522.1|0
1758300600000|2025-09-19 16:50:00|23533|23521|23534.5|23522.5|23537|23525|23533|23521|3
1758300620000|2025-09-19 16:50:20|23533.5|23521.5|23532|23520|23533.5|23521.5|23532|23520|1
1758300630000|2025-09-19 16:50:30|23531.8|23519.8|23529.5|23517.5|23532|23520|23529.5|23517.5|0
1758300650000|2025-09-19 16:50:50|23530.8|23518.8|23529.5|23517.5|23532|23520|23529.5|23517.5|2
1758300660000|2025-09-19 16:51:00|23529.8|23517.8|23532|23520|23532|23520|23529.8|23517.8|1
1758300670000|2025-09-19 16:51:10|23530.8|23518.8|23530.8|23518.8|23532|23520|23530.8|23518.8|3
1758300680000|2025-09-19 16:51:20|23532|23520|23532|23520|23532|23520|23532|23520|2
1758300690000|2025-09-19 16:51:30|23533.1|23521.1|23534.3|23522.3|23534.3|23522.3|23533.1|23521.1|0
1758300700000|2025-09-19 16:51:40|23529.1|23517.1|23524.5|23512.5|23529.1|23517.1|23524.5|23512.5|16
1758300720000|2025-09-19 16:52:00|23520.4|23508.4|23519.5|23507.5|23521.8|23509.8|23519.5|23507.5|12
1758300730000|2025-09-19 16:52:10|23519.1|23507.1|23514.3|23502.3|23519.1|23507.1|23513.1|23501.1|6
1758300740000|2025-09-19 16:52:20|23513.1|23501.1|23514.5|23502.5|23515.8|23503.8|23513.1|23501.1|2
1758300750000|2025-09-19 16:52:30|23513.3|23501.3|23508.1|23496.1|23513.3|23501.3|23508.1|23496.1|9
1758300760000|2025-09-19 16:52:40|23507.8|23495.8|23508.3|23496.3|23508.3|23496.3|23507.8|23495.8|2
1758300770000|2025-09-19 16:52:50|23508.1|23496.1|23499.3|23487.3|23508.1|23496.1|23493.1|23481.1|21
1758300780000|2025-09-19 16:53:00|23498.1|23486.1|23499.3|23487.3|23499.3|23487.3|23495.6|23483.6|5
1758300790000|2025-09-19 16:53:10|23500.6|23488.6|23471|23459|23500.6|23488.6|23470|23458|42
1758300800000|2025-09-19 16:53:20|23470|23458|23465.2|23453.2|23470|23458|23450|23438|28
1758300810000|2025-09-19 16:53:30|23467.3|23455.3|23471|23459|23473.5|23461.5|23465.2|23453.2|11
1758300820000|2025-09-19 16:53:40|23469.5|23457.5|23471|23459|23472.5|23460.5|23467|23455|23
1758300830000|2025-09-19 16:53:50|23471.7|23459.7|23475|23463|23475.8|23463.8|23471.7|23459.7|7
1758300840000|2025-09-19 16:54:00|23474|23462|23473.5|23461.5|23474|23462|23472.5|23460.5|5
1758300850000|2025-09-19 16:54:10|23475.8|23463.8|23473.5|23461.5|23477.3|23465.3|23473.5|23461.5|6
1758300860000|2025-09-19 16:54:20|23474.8|23462.8|23467.3|23455.3|23478.5|23466.5|23467.3|23455.3|4
1758300870000|2025-09-19 16:54:30|23467|23455|23464.8|23452.8|23470|23458|23464.8|23452.8|8
1758300880000|2025-09-19 16:54:40|23467.3|23455.3|23467.5|23455.5|23468.5|23456.5|23464.8|23452.8|5
1758300890000|2025-09-19 16:54:50|23468.5|23456.5|23467|23455|23471.6|23459.6|23467|23455|5
1758300900000|2025-09-19 16:55:00|23466|23454|23466|23454|23467.3|23455.3|23466|23454|0
1758300910000|2025-09-19 16:55:10|||||||||1
1758300920000|2025-09-19 16:55:20|23465.8|23453.8|23467.5|23455.5|23467.5|23455.5|23465.8|23453.8|2
1758300930000|2025-09-19 16:55:30|23468.5|23456.5|23468.5|23456.5|23468.5|23456.5|23468.5|23456.5|0
1758300940000|2025-09-19 16:55:40|23467.3|23455.3|23467|23455|23467.3|23455.3|23464.8|23452.8|8
1758300950000|2025-09-19 16:55:50|23467.3|23455.3|23467.3|23455.3|23467.3|23455.3|23467|23455|0
1758300960000|2025-09-19 16:56:00|23467|23455|23462|23450|23467|23455|23462|23450|2
1758300980000|2025-09-19 16:56:20|23464.8|23452.8|23468.5|23456.5|23468.5|23456.5|23464.8|23452.8|2
1758300990000|2025-09-19 16:56:30|23467.3|23455.3|23464.8|23452.8|23467.3|23455.3|23464.8|23452.8|1
1758301000000|2025-09-19 16:56:40|23462.7|23450.7|23457|23445|23462.7|23450.7|23457|23445|4
1758301020000|2025-09-19 16:57:00|23456.8|23444.8|23468.5|23456.5|23470|23458|23453.5|23441.5|38
1758301030000|2025-09-19 16:57:10|23467.5|23455.5|23466.2|23454.2|23467.5|23455.5|23465|23453|2
1758301040000|2025-09-19 16:57:20|23467.3|23455.3|23469.8|23457.8|23469.8|23457.8|23467.3|23455.3|1
1758301050000|2025-09-19 16:57:30|23470|23458|23470.2|23458.2|23470.2|23458.2|23470|23458|5
1758301060000|2025-09-19 16:57:40|23471|23459|23471.2|23459.2|23471.2|23459.2|23470|23458|3
1758301070000|2025-09-19 16:57:50|23472.3|23460.3|23469.8|23457.8|23472.3|23460.3|23468.7|23456.7|1
1758301090000|2025-09-19 16:58:10|23472.3|23460.3|23466|23454|23472.3|23460.3|23466|23454|2
1758301100000|2025-09-19 16:58:20|23466.2|23454.2|23467.3|23455.3|23467.3|23455.3|23466|23454|1
1758301120000|2025-09-19 16:58:40|23465.2|23453.2|23462.3|23450.3|23465.2|23453.2|23462.3|23450.3|2
1758301150000|2025-09-19 16:59:10|23462.5|23450.5|23462.3|23450.3|23463.3|23451.3|23462.3|23450.3|3
1758301160000|2025-09-19 16:59:20|23463.7|23451.7|23459.8|23447.8|23463.7|23451.7|23459.8|23447.8|6
1758301170000|2025-09-19 16:59:30|23459.5|23447.5|23457.3|23445.3|23459.5|23447.5|23457.3|23445.3|5
1758301180000|2025-09-19 16:59:40|23457.5|23445.5|23457.5|23445.5|23457.5|23445.5|23457.5|23445.5|3
1758301190000|2025-09-19 16:59:50|23459.5|23447.5|23460|23448|23462|23450|23459.5|23447.5|4
1758301200000|2025-09-19 17:00:00|23463.3|23451.3|23464.8|23452.8|23466|23454|23463.3|23451.3|3
1758301210000|2025-09-19 17:00:10|23468.5|23456.5|23468.5|23456.5|23468.5|23456.5|23468.5|23456.5|1
1758301220000|2025-09-19 17:00:20|23467.5|23455.5|23460|23448|23468.5|23456.5|23460|23448|7
1758301230000|2025-09-19 17:00:30|23458.5|23446.5|23458.5|23446.5|23459.5|23447.5|23458.5|23446.5|6
1758301240000|2025-09-19 17:00:40|23458.3|23446.3|23461|23449|23461|23449|23458.3|23446.3|3
1758301250000|2025-09-19 17:00:50|23461.2|23449.2|23461|23449|23462|23450|23461|23449|1
1758301260000|2025-09-19 17:01:00|23462.1|23450.1|23462.3|23450.3|23462.3|23450.3|23462.1|23450.1|1
1758301270000|2025-09-19 17:01:10|23461|23449|23461|23449|23461.2|23449.2|23461|23449|0
1758301280000|2025-09-19 17:01:20|23462.1|23450.1|23464.8|23452.8|23469.6|23457.6|23462.1|23450.1|1
1758301300000|2025-09-19 17:01:40|23467.5|23455.5|23467.5|23455.5|23467.5|23455.5|23467.5|23455.5|1
1758301320000|2025-09-19 17:02:00|23467.3|23455.3|23467.5|23455.5|23469.8|23457.8|23461|23449|13
1758301330000|2025-09-19 17:02:10|23468.8|23456.8|23469.8|23457.8|23469.8|23457.8|23467.5|23455.5|1
1758301340000|2025-09-19 17:02:20|23467.3|23455.3|23462.5|23450.5|23467.5|23455.5|23462.5|23450.5|14
1758301350000|2025-09-19 17:02:30|23463.5|23451.5|23469.8|23457.8|23469.8|23457.8|23463.5|23451.5|11
1758301360000|2025-09-19 17:02:40|23469.6|23457.6|23466|23454|23469.6|23457.6|23466|23454|1
1758301370000|2025-09-19 17:02:50|23465|23453|23470|23458|23470|23458|23464.8|23452.8|1
1758301380000|2025-09-19 17:03:00|23469.8|23457.8|23472.5|23460.5|23472.5|23460.5|23469.8|23457.8|0
1758301390000|2025-09-19 17:03:10|23472.3|23460.3|23472.3|23460.3|23472.3|23460.3|23472.3|23460.3|0
1758301400000|2025-09-19 17:03:20|23475.8|23463.8|23475.8|23463.8|23475.8|23463.8|23475.8|23463.8|1
1758301410000|2025-09-19 17:03:30|23474.8|23462.8|23475|23463|23475|23463|23474.6|23462.6|0
1758301420000|2025-09-19 17:03:40|23474.6|23462.6|23474.6|23462.6|23475.8|23463.8|23473.5|23461.5|0
1758301430000|2025-09-19 17:03:50|23472.5|23460.5|23474.6|23462.6|23474.6|23462.6|23472.5|23460.5|1
1758301440000|2025-09-19 17:04:00|23474.8|23462.8|23474.6|23462.6|23474.8|23462.8|23473.5|23461.5|1
1758301450000|2025-09-19 17:04:10|23474.8|23462.8|23471|23459|23474.8|23462.8|23469.6|23457.6|0
1758301460000|2025-09-19 17:04:20|23470|23458|23474.6|23462.6|23474.6|23462.6|23470|23458|0
1758301470000|2025-09-19 17:04:30|23475|23463|23477.5|23465.5|23478.5|23466.5|23475|23463|3
1758301500000|2025-09-19 17:05:00|23479.8|23467.8|23479.8|23467.8|23479.8|23467.8|23477.1|23465.1|14
1758301510000|2025-09-19 17:05:10|23478.8|23466.8|23479.8|23467.8|23479.8|23467.8|23478.5|23466.5|4
1758301520000|2025-09-19 17:05:20|23481.8|23469.8|23479.8|23467.8|23481.8|23469.8|23479.8|23467.8|1
1758301530000|2025-09-19 17:05:30|23480.8|23468.8|23474.8|23462.8|23480.8|23468.8|23474.8|23462.8|13
1758301540000|2025-09-19 17:05:40|23474.6|23462.6|23474.8|23462.8|23474.8|23462.8|23474.3|23462.3|1
1758301550000|2025-09-19 17:05:50|23474.6|23462.6|23474.6|23462.6|23475.6|23463.6|23474.6|23462.6|0
1758301560000|2025-09-19 17:06:00|23473.3|23461.3|23475|23463|23477.3|23465.3|23473.3|23461.3|1
1758301580000|2025-09-19 17:06:20|23474.8|23462.8|23474.8|23462.8|23475|23463|23473.8|23461.8|0
1758301590000|2025-09-19 17:06:30|23474.6|23462.6|23475|23463|23475|23463|23473.5|23461.5|1
1758301600000|2025-09-19 17:06:40|23473.8|23461.8|23477.5|23465.5|23477.5|23465.5|23473.8|23461.8|6
1758301610000|2025-09-19 17:06:50|23477.3|23465.3|23477.5|23465.5|23477.5|23465.5|23477.3|23465.3|0
1758301620000|2025-09-19 17:07:00|23477.3|23465.3|23475|23463|23477.3|23465.3|23474.8|23462.8|1
1758301630000|2025-09-19 17:07:10|23474.8|23462.8|23475|23463|23475|23463|23474.8|23462.8|0
1758301640000|2025-09-19 17:07:20|23474.8|23462.8|23474.8|23462.8|23474.8|23462.8|23474.8|23462.8|0
1758301650000|2025-09-19 17:07:30|23474.6|23462.6|23474.6|23462.6|23474.6|23462.6|23474.6|23462.6|0
1758301660000|2025-09-19 17:07:40|23474.8|23462.8|23473.5|23461.5|23474.8|23462.8|23473.5|23461.5|1
1758301670000|2025-09-19 17:07:50|23474.6|23462.6|23474.8|23462.8|23474.8|23462.8|23474.6|23462.6|1
1758301680000|2025-09-19 17:08:00|23475|23463|23474.6|23462.6|23475|23463|23474.6|23462.6|0
1758301690000|2025-09-19 17:08:10|23476|23464|23475|23463|23476|23464|23475|23463|0
1758301700000|2025-09-19 17:08:20|23476|23464|23477.5|23465.5|23477.5|23465.5|23476|23464|0
1758301710000|2025-09-19 17:08:30|23478.5|23466.5|23477.5|23465.5|23478.5|23466.5|23475|23463|0
1758301720000|2025-09-19 17:08:40|23476.5|23464.5|23477.1|23465.1|23477.1|23465.1|23476|23464|5
1758301730000|2025-09-19 17:08:50|23476|23464|23477.1|23465.1|23477.1|23465.1|23476|23464|0
1758301750000|2025-09-19 17:09:10|23477.3|23465.3|23474.8|23462.8|23477.3|23465.3|23474.8|23462.8|1
1758301780000|2025-09-19 17:09:40|23475.5|23463.5|23479.8|23467.8|23480.8|23468.8|23475.5|23463.5|5
1758301790000|2025-09-19 17:09:50|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|11
1758301800000|2025-09-19 17:10:00|23481.8|23469.8|23479.8|23467.8|23482.1|23470.1|23479.8|23467.8|6
1758301820000|2025-09-19 17:10:20|23479.6|23467.6|23479.6|23467.6|23479.6|23467.6|23479.6|23467.6|0
1758301830000|2025-09-19 17:10:30|23476.3|23464.3|23480|23468|23480|23468|23476.3|23464.3|5
1758301850000|2025-09-19 17:10:50|23480.2|23468.2|23480|23468|23480.2|23468.2|23480|23468|0
1758301860000|2025-09-19 17:11:00|23483.8|23471.8|23489.8|23477.8|23490|23478|23483.5|23471.5|4
1758301870000|2025-09-19 17:11:10|23490|23478|23489.8|23477.8|23490|23478|23489.8|23477.8|0
1758301880000|2025-09-19 17:11:20|23490|23478|23489.8|23477.8|23490|23478|23488.5|23476.5|0
1758301890000|2025-09-19 17:11:30|23490|23478|23488.5|23476.5|23490|23478|23488.5|23476.5|2
1758301900000|2025-09-19 17:11:40|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|0
1758301910000|2025-09-19 17:11:50|23488.5|23476.5|23489.6|23477.6|23489.8|23477.8|23488.5|23476.5|0
1758301920000|2025-09-19 17:12:00|23487.1|23475.1|23486.1|23474.1|23487.1|23475.1|23486.1|23474.1|0
1758301930000|2025-09-19 17:12:10|23487.3|23475.3|23488.6|23476.6|23489.6|23477.6|23487.3|23475.3|0
1758301940000|2025-09-19 17:12:20|23489.6|23477.6|23487.3|23475.3|23489.6|23477.6|23487.3|23475.3|0
1758301950000|2025-09-19 17:12:30|23489.6|23477.6|23489.8|23477.8|23490|23478|23489.6|23477.6|2
1758301960000|2025-09-19 17:12:40|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|0
1758301970000|2025-09-19 17:12:50|23489.8|23477.8|23489.6|23477.6|23489.8|23477.8|23489.6|23477.6|1
1758301990000|2025-09-19 17:13:10|23484.8|23472.8|23483.8|23471.8|23484.8|23472.8|23483.8|23471.8|2
1758302020000|2025-09-19 17:13:40|23486.5|23474.5|23485|23473|23487.8|23475.8|23485|23473|36
1758302030000|2025-09-19 17:13:50|23485.3|23473.3|23483|23471|23485.3|23473.3|23483|23471|1
1758302040000|2025-09-19 17:14:00|23484|23472|23485.5|23473.5|23487.5|23475.5|23484|23472|3
1758302050000|2025-09-19 17:14:10|23487.5|23475.5|23495.5|23483.5|23500.3|23488.3|23487.5|23475.5|7
1758302060000|2025-09-19 17:14:20|23495.3|23483.3|23493|23481|23495.3|23483.3|23492.8|23480.8|6
1758302070000|2025-09-19 17:14:30|23493.2|23481.2|23494.2|23482.2|23496.5|23484.5|23493.2|23481.2|5
1758302080000|2025-09-19 17:14:40|23492.8|23480.8|23500.5|23488.5|23500.5|23488.5|23492.8|23480.8|5
1758302090000|2025-09-19 17:14:50|23507|23495|23508.4|23496.4|23513.4|23501.4|23507|23495|11
1758302100000|2025-09-19 17:15:00|23509.7|23497.7|23510.9|23498.9|23510.9|23498.9|23509.7|23497.7|13
1758302110000|2025-09-19 17:15:10|23508.4|23496.4|23505.9|23493.9|23508.4|23496.4|23505.9|23493.9|2
1758302120000|2025-09-19 17:15:20|23505.7|23493.7|23502.2|23490.2|23505.7|23493.7|23500.7|23488.7|2
1758302130000|2025-09-19 17:15:30|23501.2|23489.2|23499.7|23487.7|23501.2|23489.2|23499.7|23487.7|1
1758302150000|2025-09-19 17:15:50|23500.1|23488.1|23502.2|23490.2|23502.2|23490.2|23500.1|23488.1|2
1758302160000|2025-09-19 17:16:00|23502.4|23490.4|23502.4|23490.4|23502.4|23490.4|23502.4|23490.4|3
1758302170000|2025-09-19 17:16:10|23501.4|23489.4|23502.2|23490.2|23502.2|23490.2|23501.4|23489.4|41
1758302190000|2025-09-19 17:16:30|23504.2|23492.2|23502.2|23490.2|23504.2|23492.2|23502.2|23490.2|0
1758302200000|2025-09-19 17:16:40|23500.1|23488.1|23499.7|23487.7|23500.1|23488.1|23499.7|23487.7|9
1758302210000|2025-09-19 17:16:50|23499.5|23487.5|23498.4|23486.4|23499.5|23487.5|23498.4|23486.4|0
1758302220000|2025-09-19 17:17:00|23498.7|23486.7|23499.7|23487.7|23499.7|23487.7|23498.7|23486.7|0
1758302230000|2025-09-19 17:17:10|||||||||1
1758302250000|2025-09-19 17:17:30|23498.4|23486.4|23503.2|23491.2|23503.4|23491.4|23498.4|23486.4|1
1758302260000|2025-09-19 17:17:40|23503|23491|23502|23490|23503|23491|23502|23490|0
1758302270000|2025-09-19 17:17:50|23500.7|23488.7|23500.9|23488.9|23500.9|23488.9|23500.7|23488.7|0
1758302290000|2025-09-19 17:18:10|23500.7|23488.7|23499.7|23487.7|23500.7|23488.7|23499.7|23487.7|0
1758302310000|2025-09-19 17:18:30|||||||||1
1758302320000|2025-09-19 17:18:40|||||||||1
1758302340000|2025-09-19 17:19:00|||||||||1
1758302350000|2025-09-19 17:19:10|23505.5|23493.5|23500.9|23488.9|23505.5|23493.5|23500.9|23488.9|3
1758302360000|2025-09-19 17:19:20|23505.9|23493.9|23509.5|23497.5|23509.5|23497.5|23504.5|23492.5|9
1758302370000|2025-09-19 17:19:30|23508.4|23496.4|23515.9|23503.9|23515.9|23503.9|23508.4|23496.4|2
1758302380000|2025-09-19 17:19:40|23515.7|23503.7|23515.5|23503.5|23515.7|23503.7|23513.7|23501.7|13
1758302390000|2025-09-19 17:19:50|23515.7|23503.7|23515.7|23503.7|23515.7|23503.7|23515.7|23503.7|2
1758302400000|2025-09-19 17:20:00|23515.9|23503.9|23515.9|23503.9|23515.9|23503.9|23515.9|23503.9|0
1758302410000|2025-09-19 17:20:10|23514.7|23502.7|23512.4|23500.4|23514.7|23502.7|23511.4|23499.4|16
1758302430000|2025-09-19 17:20:30|23511.4|23499.4|23506.4|23494.4|23511.4|23499.4|23506.4|23494.4|2
1758302440000|2025-09-19 17:20:40|||||||||4
1758302460000|2025-09-19 17:21:00|23506.2|23494.2|23506.4|23494.4|23506.4|23494.4|23506.2|23494.2|1
1758302480000|2025-09-19 17:21:20|23508.9|23496.9|23508.7|23496.7|23508.9|23496.9|23508.7|23496.7|1
1758302490000|2025-09-19 17:21:30|23508.9|23496.9|23508.9|23496.9|23508.9|23496.9|23507.6|23495.6|0
1758302500000|2025-09-19 17:21:40|23509.9|23497.9|23509.9|23497.9|23509.9|23497.9|23509.9|23497.9|0
1758302510000|2025-09-19 17:21:50|23510.1|23498.1|23523.2|23511.2|23525.9|23513.9|23510.1|23498.1|4
1758302520000|2025-09-19 17:22:00|23520.9|23508.9|23525.5|23513.5|23525.5|23513.5|23520.9|23508.9|2
1758302530000|2025-09-19 17:22:10|23525.7|23513.7|23525.9|23513.9|23525.9|23513.9|23523.4|23511.4|6
1758302540000|2025-09-19 17:22:20|23523.9|23511.9|23523.2|23511.2|23523.9|23511.9|23523.2|23511.2|1
1758302550000|2025-09-19 17:22:30|23518.9|23506.9|23518.9|23506.9|23519.9|23507.9|23518.9|23506.9|10
1758302560000|2025-09-19 17:22:40|23520.9|23508.9|23520.4|23508.4|23522.4|23510.4|23520.4|23508.4|6
1758302570000|2025-09-19 17:22:50|23521.4|23509.4|23522.9|23510.9|23522.9|23510.9|23521.4|23509.4|0
1758302580000|2025-09-19 17:23:00|23521.6|23509.6|23521.6|23509.6|23521.6|23509.6|23521.6|23509.6|0
1758302590000|2025-09-19 17:23:10|23517.6|23505.6|23515.4|23503.4|23517.6|23505.6|23515.4|23503.4|11
1758302600000|2025-09-19 17:23:20|23511.4|23499.4|23514.3|23502.3|23514.3|23502.3|23511.4|23499.4|11
1758302610000|2025-09-19 17:23:30|23514.1|23502.1|23506.6|23494.6|23514.3|23502.3|23506.6|23494.6|8
1758302640000|2025-09-19 17:24:00|23509.3|23497.3|23509.3|23497.3|23509.3|23497.3|23509.3|23497.3|5
1758302650000|2025-09-19 17:24:10|23506.8|23494.8|23506.8|23494.8|23506.8|23494.8|23506.6|23494.6|3
1758302660000|2025-09-19 17:24:20|23506.6|23494.6|23507.9|23495.9|23509.3|23497.3|23506.6|23494.6|0
1758302670000|2025-09-19 17:24:30|23508.1|23496.1|23509.3|23497.3|23509.3|23497.3|23508.1|23496.1|0
1758302700000|2025-09-19 17:25:00|23510.4|23498.4|23511.4|23499.4|23512.9|23500.9|23510.4|23498.4|1
1758302720000|2025-09-19 17:25:20|23511.6|23499.6|23511.6|23499.6|23511.6|23499.6|23511.6|23499.6|6
1758302730000|2025-09-19 17:25:30|23508.5|23496.5|23509.1|23497.1|23511.4|23499.4|23508.5|23496.5|1
1758302740000|2025-09-19 17:25:40|23508.1|23496.1|23506.8|23494.8|23509.1|23497.1|23506.8|23494.8|2
1758302750000|2025-09-19 17:25:50|23511.4|23499.4|23511.8|23499.8|23511.8|23499.8|23510.4|23498.4|1
1758302760000|2025-09-19 17:26:00|23510.6|23498.6|23511.4|23499.4|23511.4|23499.4|23510.6|23498.6|2
1758302770000|2025-09-19 17:26:10|23511.8|23499.8|23511.6|23499.6|23511.8|23499.8|23511.6|23499.6|3
1758302780000|2025-09-19 17:26:20|||||||||1
1758302790000|2025-09-19 17:26:30|23511.8|23499.8|23511.8|23499.8|23511.8|23499.8|23511.8|23499.8|0
1758302820000|2025-09-19 17:27:00|23511.4|23499.4|23511.4|23499.4|23511.4|23499.4|23511.4|23499.4|1
1758302830000|2025-09-19 17:27:10|23512.9|23500.9|23516.6|23504.6|23516.6|23504.6|23511.8|23499.8|5
1758302840000|2025-09-19 17:27:20|23517.7|23505.7|23521.4|23509.4|23524.1|23512.1|23517.7|23505.7|5
1758302860000|2025-09-19 17:27:40|||||||||2
1758302890000|2025-09-19 17:28:10|23522.7|23510.7|23521.6|23509.6|23523.9|23511.9|23521.6|23509.6|1
1758302900000|2025-09-19 17:28:20|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|1
1758302910000|2025-09-19 17:28:30|23516.4|23504.4|23516.4|23504.4|23516.6|23504.6|23516.4|23504.4|1
1758302920000|2025-09-19 17:28:40|23515.4|23503.4|23515.4|23503.4|23515.4|23503.4|23515.4|23503.4|1
1758302930000|2025-09-19 17:28:50|23516.4|23504.4|23519.4|23507.4|23519.4|23507.4|23516.4|23504.4|43
1758302940000|2025-09-19 17:29:00|23519.1|23507.1|23518.9|23506.9|23519.1|23507.1|23518.9|23506.9|0
1758302950000|2025-09-19 17:29:10|23519.4|23507.4|23519.4|23507.4|23519.4|23507.4|23519.4|23507.4|0
1758302960000|2025-09-19 17:29:20|23520.4|23508.4|23520.4|23508.4|23520.4|23508.4|23520.4|23508.4|0
1758302970000|2025-09-19 17:29:30|23517.9|23505.9|23517.9|23505.9|23517.9|23505.9|23517.9|23505.9|0
1758302980000|2025-09-19 17:29:40|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|23518.9|23506.9|3
1758302990000|2025-09-19 17:29:50|23516.9|23504.9|23516.4|23504.4|23516.9|23504.9|23516.4|23504.4|0
1758303000000|2025-09-19 17:30:00|23515.4|23503.4|23515.4|23503.4|23516.4|23504.4|23515.4|23503.4|0
1758303010000|2025-09-19 17:30:10|23518.9|23506.9|23521.9|23509.9|23521.9|23509.9|23518.9|23506.9|3
1758303020000|2025-09-19 17:30:20|23525.4|23513.4|23525.4|23513.4|23525.4|23513.4|23525.4|23513.4|2
1758303030000|2025-09-19 17:30:30|23526.6|23514.6|23528.9|23516.9|23529.1|23517.1|23526.6|23514.6|17
1758303080000|2025-09-19 17:31:20|23529.9|23517.9|23531.2|23519.2|23531.2|23519.2|23529.9|23517.9|5
1758303120000|2025-09-19 17:32:00|23530.2|23518.2|23522.4|23510.4|23530.2|23518.2|23522.4|23510.4|9
1758303130000|2025-09-19 17:32:10|23520.4|23508.4|23520.2|23508.2|23521.4|23509.4|23520.2|23508.2|3
1758303140000|2025-09-19 17:32:20|23522.4|23510.4|23521.4|23509.4|23522.4|23510.4|23521.4|23509.4|4
1758303160000|2025-09-19 17:32:40|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|2
1758303170000|2025-09-19 17:32:50|23521.4|23509.4|23521.4|23509.4|23521.4|23509.4|23521.4|23509.4|3
1758303180000|2025-09-19 17:33:00|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|3
1758303190000|2025-09-19 17:33:10|23522.4|23510.4|23522.4|23510.4|23522.4|23510.4|23522.4|23510.4|1
1758303200000|2025-09-19 17:33:20|23521.4|23509.4|23525.2|23513.2|23526.4|23514.4|23521.4|23509.4|9
1758303210000|2025-09-19 17:33:30|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|4
1758303220000|2025-09-19 17:33:40|23522.4|23510.4|23521.4|23509.4|23522.4|23510.4|23521.4|23509.4|19
1758303240000|2025-09-19 17:34:00|23522.4|23510.4|23523.9|23511.9|23523.9|23511.9|23522.4|23510.4|6
1758303250000|2025-09-19 17:34:10|23524.1|23512.1|23521.4|23509.4|23524.1|23512.1|23521.4|23509.4|5
1758303260000|2025-09-19 17:34:20|23520.2|23508.2|23518.9|23506.9|23521.4|23509.4|23518.9|23506.9|0
1758303280000|2025-09-19 17:34:40|23518.7|23506.7|23513.9|23501.9|23518.7|23506.7|23513.9|23501.9|2
1758303300000|2025-09-19 17:35:00|23513.7|23501.7|23513.9|23501.9|23513.9|23501.9|23512.4|23500.4|2
1758303310000|2025-09-19 17:35:10|23513.5|23501.5|23513.5|23501.5|23513.5|23501.5|23513.5|23501.5|0
1758303320000|2025-09-19 17:35:20|23513.7|23501.7|23513.9|23501.9|23513.9|23501.9|23513.7|23501.7|1
1758303340000|2025-09-19 17:35:40|23513.7|23501.7|23513.7|23501.7|23513.7|23501.7|23513.7|23501.7|0
1758303350000|2025-09-19 17:35:50|23514.9|23502.9|23518.9|23506.9|23518.9|23506.9|23514.9|23502.9|3
1758303360000|2025-09-19 17:36:00|23520.2|23508.2|23520.2|23508.2|23520.2|23508.2|23520.2|23508.2|0
1758303370000|2025-09-19 17:36:10|23521.4|23509.4|23521.4|23509.4|23521.4|23509.4|23521.4|23509.4|0
1758303380000|2025-09-19 17:36:20|23520.2|23508.2|23518.9|23506.9|23521.4|23509.4|23518.9|23506.9|3
1758303400000|2025-09-19 17:36:40|||||||||4
1758303420000|2025-09-19 17:37:00|23519.9|23507.9|23522.5|23510.5|23522.5|23510.5|23519.9|23507.9|4
1758303430000|2025-09-19 17:37:10|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|23522.7|23510.7|2
1758303440000|2025-09-19 17:37:20|23523.9|23511.9|23523.9|23511.9|23523.9|23511.9|23523.9|23511.9|0
1758303450000|2025-09-19 17:37:30|||||||||1
1758303460000|2025-09-19 17:37:40|23525|23513|23523.9|23511.9|23525|23513|23523.9|23511.9|1
1758303470000|2025-09-19 17:37:50|23524.6|23512.6|23527.7|23515.7|23527.7|23515.7|23524.6|23512.6|57
1758303480000|2025-09-19 17:38:00|||||||||2
1758303510000|2025-09-19 17:38:30|23526.4|23514.4|23526.4|23514.4|23526.4|23514.4|23526.4|23514.4|5
1758303520000|2025-09-19 17:38:40|23525.2|23513.2|23525.2|23513.2|23525.2|23513.2|23525.2|23513.2|0
1758303550000|2025-09-19 17:39:10|23526.4|23514.4|23526.4|23514.4|23526.4|23514.4|23526.4|23514.4|2
1758303560000|2025-09-19 17:39:20|23526.9|23514.9|23523.9|23511.9|23527.9|23515.9|23523.9|23511.9|8
1758303570000|2025-09-19 17:39:30|23521.9|23509.9|23521.9|23509.9|23521.9|23509.9|23520.6|23508.6|3
1758303580000|2025-09-19 17:39:40|||||||||9
1758303590000|2025-09-19 17:39:50|23522.9|23510.9|23523.9|23511.9|23524.2|23512.2|23522.9|23510.9|3
1758303600000|2025-09-19 17:40:00|23526.4|23514.4|23524.4|23512.4|23526.4|23514.4|23524.4|23512.4|0
1758303610000|2025-09-19 17:40:10|23524.6|23512.6|23527.9|23515.9|23527.9|23515.9|23524.6|23512.6|5
1758303620000|2025-09-19 17:40:20|23526.9|23514.9|23526.9|23514.9|23526.9|23514.9|23526.9|23514.9|2
1758303630000|2025-09-19 17:40:30|23527.9|23515.9|23531.2|23519.2|23531.2|23519.2|23527.9|23515.9|37
1758303640000|2025-09-19 17:40:40|23529.2|23517.2|23526|23514|23530|23518|23526|23514|2
1758303650000|2025-09-19 17:40:50|23525|23513|23526.2|23514.2|23526.2|23514.2|23525|23513|0
1758303660000|2025-09-19 17:41:00|23528.3|23516.3|23526|23514|23528.3|23516.3|23526|23514|3
1758303670000|2025-09-19 17:41:10|||||||||8
1758303680000|2025-09-19 17:41:20|23526.2|23514.2|23526|23514|23526.2|23514.2|23526|23514|6
1758303690000|2025-09-19 17:41:30|23528.5|23516.5|23531|23519|23531|23519|23528.5|23516.5|1
1758303700000|2025-09-19 17:41:40|23530.8|23518.8|23533.3|23521.3|23533.3|23521.3|23529.7|23517.7|6
1758303710000|2025-09-19 17:41:50|23532.2|23520.2|23532.2|23520.2|23532.2|23520.2|23532.2|23520.2|2
1758303720000|2025-09-19 17:42:00|23533.3|23521.3|23533.3|23521.3|23534.3|23522.3|23532|23520|1
1758303730000|2025-09-19 17:42:10|23533|23521|23533.3|23521.3|23533.3|23521.3|23533|23521|0
1758303740000|2025-09-19 17:42:20|23533|23521|23533.3|23521.3|23534.3|23522.3|23533|23521|0
1758303750000|2025-09-19 17:42:30|||||||||2
1758303760000|2025-09-19 17:42:40|23537.2|23525.2|23537.2|23525.2|23537.2|23525.2|23537.2|23525.2|3
1758303770000|2025-09-19 17:42:50|23538.3|23526.3|23536|23524|23541|23529|23536|23524|17
1758303780000|2025-09-19 17:43:00|23537|23525|23537|23525|23537|23525|23537|23525|2
1758303790000|2025-09-19 17:43:10|23536|23524|23537.2|23525.2|23538.5|23526.5|23536|23524|1
1758303800000|2025-09-19 17:43:20|23537|23525|23538.5|23526.5|23538.5|23526.5|23537|23525|9
1758303820000|2025-09-19 17:43:40|23537.5|23525.5|23538.5|23526.5|23538.5|23526.5|23537.5|23525.5|0
1758303830000|2025-09-19 17:43:50|23538.9|23526.9|23538.5|23526.5|23540|23528|23538.5|23526.5|4
1758303840000|2025-09-19 17:44:00|23540.5|23528.5|23541|23529|23541|23529|23538.5|23526.5|9
1758303850000|2025-09-19 17:44:10|23540.8|23528.8|23541|23529|23541|23529|23533.5|23521.5|5
1758303860000|2025-09-19 17:44:20|23538.3|23526.3|23544.5|23532.5|23544.5|23532.5|23538.3|23526.3|15
1758303870000|2025-09-19 17:44:30|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|23543|23531|9
1758303880000|2025-09-19 17:44:40|23544.5|23532.5|23541|23529|23545.5|23533.5|23541|23529|1
1758303890000|2025-09-19 17:44:50|23542|23530|23543|23531|23543|23531|23541|23529|0
1758303900000|2025-09-19 17:45:00|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|8
1758303910000|2025-09-19 17:45:10|23543|23531|23541.6|23529.6|23543|23531|23541.6|23529.6|3
1758303920000|2025-09-19 17:45:20|23542.6|23530.6|23541.4|23529.4|23542.6|23530.6|23541.4|23529.4|0
1758303930000|2025-09-19 17:45:30|23541.6|23529.6|23541.6|23529.6|23541.6|23529.6|23541.6|23529.6|0
1758303940000|2025-09-19 17:45:40|23541.4|23529.4|23543.1|23531.1|23543.1|23531.1|23541.4|23529.4|3
1758303950000|2025-09-19 17:45:50|23544.1|23532.1|23545.1|23533.1|23545.1|23533.1|23544.1|23532.1|0
1758303960000|2025-09-19 17:46:00|||||||||3
1758303970000|2025-09-19 17:46:10|23545.3|23533.3|23545.3|23533.3|23545.3|23533.3|23544.1|23532.1|9
1758303980000|2025-09-19 17:46:20|23544.1|23532.1|23544.3|23532.3|23545.3|23533.3|23544.1|23532.1|5
1758303990000|2025-09-19 17:46:30|23545.3|23533.3|23545.6|23533.6|23545.6|23533.6|23545.3|23533.3|3
1758304000000|2025-09-19 17:46:40|23545.3|23533.3|23544.1|23532.1|23546.6|23534.6|23544.1|23532.1|2
1758304020000|2025-09-19 17:47:00|23542.8|23530.8|23540.1|23528.1|23542.8|23530.8|23532.8|23520.8|25
1758304030000|2025-09-19 17:47:10|23540.3|23528.3|23543.1|23531.1|23543.1|23531.1|23540.3|23528.3|6
1758304040000|2025-09-19 17:47:20|23544.1|23532.1|23544.1|23532.1|23545.3|23533.3|23543.1|23531.1|1
1758304050000|2025-09-19 17:47:30|23543.1|23531.1|23544.3|23532.3|23544.3|23532.3|23543.1|23531.1|5
1758304070000|2025-09-19 17:47:50|23541.6|23529.6|23541.8|23529.8|23541.8|23529.8|23540.6|23528.6|4
1758304080000|2025-09-19 17:48:00|23541.6|23529.6|23543.1|23531.1|23544.1|23532.1|23540.6|23528.6|22
1758304090000|2025-09-19 17:48:10|23541.8|23529.8|23541.8|23529.8|23541.8|23529.8|23541.6|23529.6|0
1758304100000|2025-09-19 17:48:20|23543.1|23531.1|23544.1|23532.1|23544.1|23532.1|23543.1|23531.1|2
1758304110000|2025-09-19 17:48:30|23543.1|23531.1|23544.3|23532.3|23544.3|23532.3|23543.1|23531.1|4
1758304120000|2025-09-19 17:48:40|23543.1|23531.1|23543.1|23531.1|23544.3|23532.3|23543.1|23531.1|1
1758304130000|2025-09-19 17:48:50|23544.1|23532.1|23547.8|23535.8|23547.8|23535.8|23544.1|23532.1|2
1758304140000|2025-09-19 17:49:00|23548.1|23536.1|23545.6|23533.6|23548.1|23536.1|23545.6|23533.6|5
1758304150000|2025-09-19 17:49:10|23544.1|23532.1|23543.3|23531.3|23544.1|23532.1|23541|23529|13
1758304160000|2025-09-19 17:49:20|23541.2|23529.2|23540.8|23528.8|23541.2|23529.2|23540.8|23528.8|5
1758304170000|2025-09-19 17:49:30|23538.7|23526.7|23541|23529|23542|23530|23538.5|23526.5|2
1758304180000|2025-09-19 17:49:40|23541.2|23529.2|23545.8|23533.8|23545.8|23533.8|23541.2|23529.2|1
1758304190000|2025-09-19 17:49:50|23546|23534|23546|23534|23547|23535|23545.6|23533.6|3
1758304200000|2025-09-19 17:50:00|23545|23533|23540.6|23528.6|23545|23533|23540.6|23528.6|16
1758304210000|2025-09-19 17:50:10|23540.8|23528.8|23526|23514|23541|23529|23526|23514|12
1758304220000|2025-09-19 17:50:20|23528.5|23516.5|23531|23519|23533.3|23521.3|23528.5|23516.5|9
1758304230000|2025-09-19 17:50:30|23533.1|23521.1|23538.5|23526.5|23538.5|23526.5|23533.1|23521.1|3
1758304240000|2025-09-19 17:50:40|23538.3|23526.3|23541|23529|23541|23529|23536|23524|4
1758304250000|2025-09-19 17:50:50|23542|23530|23542|23530|23542|23530|23541|23529|0
1758304260000|2025-09-19 17:51:00|23541|23529|23543.3|23531.3|23543.3|23531.3|23541|23529|4
1758304270000|2025-09-19 17:51:10|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|23543.1|23531.1|8
1758304280000|2025-09-19 17:51:20|23541|23529|23538.5|23526.5|23541|23529|23538.5|23526.5|10
1758304290000|2025-09-19 17:51:30|23541|23529|23541|23529|23542.3|23530.3|23540.8|23528.8|6
1758304300000|2025-09-19 17:51:40|23539.8|23527.8|23539.8|23527.8|23539.8|23527.8|23539.8|23527.8|0
1758304310000|2025-09-19 17:51:50|23540.8|23528.8|23541.2|23529.2|23543.5|23531.5|23539.8|23527.8|19
1758304320000|2025-09-19 17:52:00|23540.2|23528.2|23543.7|23531.7|23543.7|23531.7|23540.2|23528.2|8
1758304330000|2025-09-19 17:52:10|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|1
1758304340000|2025-09-19 17:52:20|23542.5|23530.5|23540|23528|23542.5|23530.5|23540|23528|2
1758304350000|2025-09-19 17:52:30|23537.9|23525.9|23538.5|23526.5|23538.7|23526.7|23536.5|23524.5|11
1758304360000|2025-09-19 17:52:40|23540|23528|23541.5|23529.5|23541.5|23529.5|23540|23528|4
1758304370000|2025-09-19 17:52:50|23542.5|23530.5|23541.2|23529.2|23542.5|23530.5|23541|23529|8
1758304380000|2025-09-19 17:53:00|23541.5|23529.5|23542.5|23530.5|23542.5|23530.5|23541.5|23529.5|0
1758304390000|2025-09-19 17:53:10|23545|23533|23546|23534|23546|23534|23544.8|23532.8|13
1758304400000|2025-09-19 17:53:20|23544.5|23532.5|23546|23534|23546|23534|23544.5|23532.5|55
1758304410000|2025-09-19 17:53:30|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|5
1758304420000|2025-09-19 17:53:40|23545.6|23533.6|23545.8|23533.8|23546|23534|23545.6|23533.6|4
1758304430000|2025-09-19 17:53:50|23546|23534|23545.8|23533.8|23546.2|23534.2|23544.8|23532.8|17
1758304440000|2025-09-19 17:54:00|23545.3|23533.3|23545.8|23533.8|23545.8|23533.8|23544.3|23532.3|6
1758304450000|2025-09-19 17:54:10|23545.6|23533.6|23540.8|23528.8|23545.8|23533.8|23540.8|23528.8|6
1758304460000|2025-09-19 17:54:20|23541|23529|23538.3|23526.3|23541|23529|23538.3|23526.3|6
1758304470000|2025-09-19 17:54:30|23538.5|23526.5|23538.5|23526.5|23539.8|23527.8|23538.5|23526.5|0
1758304480000|2025-09-19 17:54:40|23541|23529|23538.5|23526.5|23541|23529|23538.5|23526.5|8
1758304490000|2025-09-19 17:54:50|23539.5|23527.5|23542.3|23530.3|23542.3|23530.3|23539.5|23527.5|2
1758304500000|2025-09-19 17:55:00|23547|23535|23545.6|23533.6|23548.3|23536.3|23544.5|23532.5|17
1758304510000|2025-09-19 17:55:10|23542.5|23530.5|23541|23529|23542.5|23530.5|23541|23529|9
1758304520000|2025-09-19 17:55:20|23542|23530|23539.5|23527.5|23544.3|23532.3|23538.5|23526.5|14
1758304530000|2025-09-19 17:55:30|23539.8|23527.8|23539.5|23527.5|23539.8|23527.8|23539.5|23527.5|3
1758304540000|2025-09-19 17:55:40|23538.5|23526.5|23539.8|23527.8|23541|23529|23538.5|23526.5|3
1758304550000|2025-09-19 17:55:50|23541|23529|23542.3|23530.3|23542.3|23530.3|23541|23529|3
1758304560000|2025-09-19 17:56:00|23539.8|23527.8|23538.5|23526.5|23539.8|23527.8|23538.3|23526.3|18
1758304570000|2025-09-19 17:56:10|23539.5|23527.5|23541|23529|23541|23529|23539.5|23527.5|6
1758304580000|2025-09-19 17:56:20|23541.2|23529.2|23540|23528|23541.2|23529.2|23538.5|23526.5|53
1758304590000|2025-09-19 17:56:30|23536.2|23524.2|23535|23523|23536.5|23524.5|23535|23523|7
1758304600000|2025-09-19 17:56:40|23537.3|23525.3|23536.2|23524.2|23539|23527|23536.2|23524.2|12
1758304610000|2025-09-19 17:56:50|23537.3|23525.3|23537.5|23525.5|23537.5|23525.5|23536.2|23524.2|21
1758304620000|2025-09-19 17:57:00|23537.3|23525.3|23541|23529|23541|23529|23536.5|23524.5|9
1758304630000|2025-09-19 17:57:10|23542.3|23530.3|23544.8|23532.8|23544.8|23532.8|23542.3|23530.3|6
1758304640000|2025-09-19 17:57:20|23547.3|23535.3|23547.3|23535.3|23547.3|23535.3|23547.3|23535.3|2
1758304650000|2025-09-19 17:57:30|23546.2|23534.2|23546|23534|23546.2|23534.2|23546|23534|10
1758304660000|2025-09-19 17:57:40|23545.8|23533.8|23547.3|23535.3|23547.3|23535.3|23544.8|23532.8|5
1758304670000|2025-09-19 17:57:50|23549.8|23537.8|23548.7|23536.7|23549.8|23537.8|23548.7|23536.7|13
1758304680000|2025-09-19 17:58:00|23548.3|23536.3|23547.1|23535.1|23548.3|23536.3|23546.8|23534.8|9
1758304690000|2025-09-19 17:58:10|23546.8|23534.8|23543.1|23531.1|23546.8|23534.8|23543.1|23531.1|16
1758304700000|2025-09-19 17:58:20|23541.8|23529.8|23541.8|23529.8|23541.8|23529.8|23541.8|23529.8|2
1758304710000|2025-09-19 17:58:30|23542.3|23530.3|23544.3|23532.3|23544.3|23532.3|23542.3|23530.3|106
1758304720000|2025-09-19 17:58:40|23545.6|23533.6|23546.6|23534.6|23546.8|23534.8|23545.6|23533.6|9
1758304730000|2025-09-19 17:58:50|23546.8|23534.8|23546.8|23534.8|23547.9|23535.9|23546.8|23534.8|15
1758304740000|2025-09-19 17:59:00|23547.9|23535.9|23552.9|23540.9|23552.9|23540.9|23547.9|23535.9|36
1758304750000|2025-09-19 17:59:10|23551.8|23539.8|23552.9|23540.9|23552.9|23540.9|23550.4|23538.4|37
1758304760000|2025-09-19 17:59:20|23551.8|23539.8|23551.4|23539.4|23552.9|23540.9|23550.1|23538.1|44
1758304770000|2025-09-19 17:59:30|23550.9|23538.9|23550.4|23538.4|23554.1|23542.1|23548.9|23536.9|94
1758304780000|2025-09-19 17:59:40|23550.1|23538.1|23537.4|23525.4|23550.1|23538.1|23536.4|23524.4|81
1758304790000|2025-09-19 17:59:50|23536.4|23524.4|23521.4|23509.4|23540.9|23528.9|23521.4|23509.4|85
1758304800000|2025-09-19 18:00:00|23522.6|23510.6|23516.4|23504.4|23522.6|23510.6|23514.1|23502.1|43
1758304810000|2025-09-19 18:00:10|23514.3|23502.3|23518.9|23506.9|23518.9|23506.9|23513.9|23501.9|26
1758304820000|2025-09-19 18:00:20|23519.9|23507.9|23525.4|23513.4|23525.4|23513.4|23517.6|23505.6|10
1758304830000|2025-09-19 18:00:30|23525.1|23513.1|23527.6|23515.6|23528.9|23516.9|23524.1|23512.1|8
1758304840000|2025-09-19 18:00:40|23527.4|23515.4|23526.4|23514.4|23527.4|23515.4|23526.4|23514.4|5
1758304850000|2025-09-19 18:00:50|23527.4|23515.4|23528.9|23516.9|23528.9|23516.9|23526.6|23514.6|13
1758304860000|2025-09-19 18:01:00|23527.9|23515.9|23526.4|23514.4|23527.9|23515.9|23526.4|23514.4|13
1758304870000|2025-09-19 18:01:10|23523.9|23511.9|23523.9|23511.9|23523.9|23511.9|23523.9|23511.9|10
1758304880000|2025-09-19 18:01:20|23526.6|23514.6|23528.9|23516.9|23528.9|23516.9|23526.6|23514.6|4
1758304890000|2025-09-19 18:01:30|23527.9|23515.9|23527.9|23515.9|23527.9|23515.9|23526.6|23514.6|1
1758304900000|2025-09-19 18:01:40|23528.1|23516.1|23535.1|23523.1|23536.6|23524.6|23528.1|23516.1|13
1758304910000|2025-09-19 18:01:50|23533.9|23521.9|23537.4|23525.4|23537.6|23525.6|23533.9|23521.9|6
1758304920000|2025-09-19 18:02:00|23537.2|23525.2|23534.9|23522.9|23537.2|23525.2|23534.9|23522.9|4
1758304930000|2025-09-19 18:02:10|23538.4|23526.4|23533.4|23521.4|23538.7|23526.7|23533.4|23521.4|20
1758304940000|2025-09-19 18:02:20|23532.4|23520.4|23535.9|23523.9|23535.9|23523.9|23532.4|23520.4|8
1758304950000|2025-09-19 18:02:30|23534.9|23522.9|23537.4|23525.4|23537.4|23525.4|23534.9|23522.9|11
1758304960000|2025-09-19 18:02:40|23538.4|23526.4|23534.9|23522.9|23540.9|23528.9|23534.9|23522.9|13
1758304970000|2025-09-19 18:02:50|23534.7|23522.7|23535.1|23523.1|23535.1|23523.1|23533.9|23521.9|2
1758304980000|2025-09-19 18:03:00|23534.1|23522.1|23535.1|23523.1|23535.4|23523.4|23533.9|23521.9|12
1758304990000|2025-09-19 18:03:10|23533.1|23521.1|23531.4|23519.4|23533.1|23521.1|23531.4|23519.4|1
1758305000000|2025-09-19 18:03:20|23530.4|23518.4|23532.6|23520.6|23532.6|23520.6|23530.1|23518.1|8
1758305010000|2025-09-19 18:03:30|23532.9|23520.9|23532.9|23520.9|23532.9|23520.9|23532.9|23520.9|1
1758305020000|2025-09-19 18:03:40|||||||||13
1758305030000|2025-09-19 18:03:50|23533.9|23521.9|23535.4|23523.4|23536.6|23524.6|23533.9|23521.9|9
1758305050000|2025-09-19 18:04:10|23538.1|23526.1|23539.1|23527.1|23540.4|23528.4|23538.1|23526.1|49
1758305060000|2025-09-19 18:04:20|23540.1|23528.1|23537.6|23525.6|23540.1|23528.1|23537.6|23525.6|11
1758305070000|2025-09-19 18:04:30|23536.6|23524.6|23530.6|23518.6|23536.6|23524.6|23527.9|23515.9|5
1758305080000|2025-09-19 18:04:40|23531.8|23519.8|23531.6|23519.6|23532.6|23520.6|23531.6|23519.6|0
1758305090000|2025-09-19 18:04:50|23528.1|23516.1|23526.6|23514.6|23529.1|23517.1|23526.6|23514.6|15
1758547800000|2025-09-22 13:30:00|23614.1|23602.1|23689.8|23677.8|23694.6|23682.6|23590.6|23578.6|248
1758547810000|2025-09-22 13:30:10|23688.6|23676.6|23713.6|23701.6|23725|23705|23683.4|23671.3|74
1758547820000|2025-09-22 13:30:20|23711.5|23699.5|23669.9|23657.9|23711.5|23699.5|23666.1|23654.1|77
1758547830000|2025-09-22 13:30:30|23669.7|23657.7|23679.6|23667.6|23687.6|23675.6|23657.2|23645.2|38
1758547840000|2025-09-22 13:30:40|23680.9|23668.9|23665.4|23653.4|23680.9|23668.9|23660.2|23648.2|23
1758547850000|2025-09-22 13:30:50|23665.2|23653.2|23660.6|23648.6|23665.6|23653.6|23658.4|23646.4|52
1758547860000|2025-09-22 13:31:00|23664.3|23652.3|23689.6|23677.6|23693.5|23678.7|23664.3|23652.3|25
1758547870000|2025-09-22 13:31:10|23690.4|23678.4|23703.1|23691.1|23703.1|23691.1|23684.5|23672.5|9
1758547880000|2025-09-22 13:31:20|23703.2|23691.2|23706.1|23694.1|23709.1|23697.1|23700.4|23688.4|66
1758547890000|2025-09-22 13:31:30|23707.1|23695.1|23706.1|23694.1|23722.1|23710.1|23705|23693|134
1758547900000|2025-09-22 13:31:40|23703.7|23691.7|23693.7|23681.7|23711.2|23699.2|23693.7|23681.7|34
1758547910000|2025-09-22 13:31:50|23693.6|23681.6|23695.7|23683.7|23697|23685|23692|23680|19
1758547920000|2025-09-22 13:32:00|23696.8|23684.8|23714.7|23702.7|23715.1|23703.1|23694.6|23682.6|111
1758547930000|2025-09-22 13:32:10|23711|23699|23716.9|23704.9|23721.7|23709.7|23708.3|23696.3|23
1758547940000|2025-09-22 13:32:20|23715.6|23703.6|23709.2|23697.2|23715.6|23703.6|23705.6|23693.6|25
1758547950000|2025-09-22 13:32:30|23711.9|23699.9|23714.7|23702.7|23716.1|23704.1|23708.8|23696.8|80
1758547960000|2025-09-22 13:32:40|23715.8|23703.8|23716.1|23704.1|23720.5|23708.5|23715.6|23703.6|71
1758547970000|2025-09-22 13:32:50|23715.1|23703.1|23728.3|23716.3|23728.3|23716.3|23715.1|23703.1|63
1758547980000|2025-09-22 13:33:00|23729.6|23717.6|23742.2|23730.2|23746|23734|23729.6|23717.6|33
1758547990000|2025-09-22 13:33:10|23742.1|23730.1|23755.5|23743.5|23755.8|23743.8|23741.9|23729.9|18
1758548000000|2025-09-22 13:33:20|23755.6|23743.6|23751.6|23739.6|23759.2|23747.2|23751.6|23739.6|7
1758548010000|2025-09-22 13:33:30|23751.7|23739.7|23736.4|23724.4|23751.7|23739.7|23736.4|23724.4|48
1758548020000|2025-09-22 13:33:40|23737.6|23725.6|23735.1|23723.1|23737.6|23725.6|23731.6|23719.6|141
1758548030000|2025-09-22 13:33:50|23738.6|23726.6|23733.2|23721.2|23738.6|23726.6|23727.6|23715.6|28
1758548040000|2025-09-22 13:34:00|23731.1|23719.1|23743.7|23731.7|23746.4|23734.4|23731.1|23719.1|22
1758548050000|2025-09-22 13:34:10|23743.6|23731.6|23741.2|23729.2|23746.2|23734.2|23738.7|23726.7|17
1758548060000|2025-09-22 13:34:20|23741.4|23729.4|23746.2|23734.2|23746.2|23734.2|23737.3|23724|43
1758548070000|2025-09-22 13:34:30|23746.1|23734.1|23758.7|23746.7|23758.7|23746.7|23746.1|23734.1|14
1758548080000|2025-09-22 13:34:40|23758.6|23746.6|23754.1|23742.1|23761.2|23749.2|23745.1|23733.1|26
1758548090000|2025-09-22 13:34:50|23755.1|23743.1|23744.6|23732.6|23758|23746|23742.6|23730.6|20
1758548100000|2025-09-22 13:35:00|23741.4|23729.4|23741.4|23729.4|23744.1|23732.1|23738.9|23726.9|15
1758548110000|2025-09-22 13:35:10|23741.6|23729.6|23712.2|23700.2|23742.8|23730.8|23712.2|23700.2|27
1758548120000|2025-09-22 13:35:20|23717.2|23705.2|23706.2|23694.2|23720.8|23708.8|23706.2|23694.2|11
1758548130000|2025-09-22 13:35:30|23706|23694|23702.2|23690.2|23707.2|23695.2|23697.1|23685.1|20
1758548140000|2025-09-22 13:35:40|23702.1|23690.1|23721.9|23709.9|23722.1|23710.1|23697.2|23685.2|23
1758548150000|2025-09-22 13:35:50|23722.1|23710.1|23739.4|23727.4|23739.6|23727.6|23717.4|23705.4|11
1758548160000|2025-09-22 13:36:00|23739.6|23727.6|23744.2|23732.2|23746.7|23734.7|23739.2|23727.2|28
1758548170000|2025-09-22 13:36:10|23743|23731|23751.1|23739.1|23753.6|23741.6|23743|23731|27
1758548180000|2025-09-22 13:36:20|23744.1|23732.1|23746.2|23734.2|23749.1|23737.1|23742.7|23730.7|16
1758548190000|2025-09-22 13:36:30|23745.2|23733.2|23742.5|23730.5|23745.2|23733.2|23735.2|23723.2|5
1758548200000|2025-09-22 13:36:40|23742.3|23730.3|23753.7|23741.7|23758.9|23746.9|23742.3|23730.3|31
1758548210000|2025-09-22 13:36:50|23754.4|23742.4|23763.6|23751.6|23763.6|23751.6|23754.4|23742.4|10
1758548220000|2025-09-22 13:37:00|23764.8|23752.8|23753.4|23741.4|23766.1|23754.1|23753.4|23741.4|72
1758548230000|2025-09-22 13:37:10|23755.6|23743.6|23750.6|23738.6|23760.4|23748.4|23750.6|23738.6|19
1758548240000|2025-09-22 13:37:20|23748.1|23736.1|23753.1|23741.1|23753.1|23741.1|23747|23735|6
1758548250000|2025-09-22 13:37:30|23755.4|23743.4|23760.7|23748.7|23760.7|23748.7|23755.4|23743.4|2
1758548260000|2025-09-22 13:37:40|23763.1|23751.1|23767.7|23755.7|23768.2|23756.2|23761.8|23749.8|63
1758548270000|2025-09-22 13:37:50|23765.6|23753.6|23770.4|23758.4|23770.6|23758.6|23765.4|23753.4|53
1758548280000|2025-09-22 13:38:00|23771.7|23759.7|23763.1|23751.1|23771.8|23759.8|23763.1|23751.1|38
1758548290000|2025-09-22 13:38:10|23762.9|23750.9|23765.4|23753.4|23765.4|23753.4|23754.5|23742.5|7
1758548300000|2025-09-22 13:38:20|23765.2|23753.2|23757.9|23745.9|23765.2|23753.2|23757.9|23745.9|0
1758548310000|2025-09-22 13:38:30|23755.7|23743.7|23723.1|23711.1|23755.7|23743.7|23720.7|23708.7|12
1758548320000|2025-09-22 13:38:40|23723.2|23711.2|23719.3|23707.3|23725.6|23713.6|23715.7|23703.7|9
1758548330000|2025-09-22 13:38:50|23720.4|23708.4|23732.9|23720.9|23735.7|23723.7|23718.1|23706.1|20
1758548340000|2025-09-22 13:39:00|23733.1|23721.1|23730.6|23718.6|23739.1|23725.9|23729.5|23717.5|29
1758548350000|2025-09-22 13:39:10|23727.9|23715.9|23744.2|23732.2|23745.4|23733.4|23724.5|23712.5|13
1758548360000|2025-09-22 13:39:20|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23744.3|23732.3|2
1758548370000|2025-09-22 13:39:30|23744.2|23732.2|23745.4|23733.4|23746.7|23734.7|23742.9|23730.9|10
1758548380000|2025-09-22 13:39:40|23744.3|23732.3|23743.1|23731.1|23744.5|23732.5|23743.1|23731.1|3
1758548390000|2025-09-22 13:39:50|23742|23730|23735.7|23723.7|23742|23730|23735.7|23723.7|6
1758548400000|2025-09-22 13:40:00|23735.4|23723.4|23733.2|23721.2|23735.4|23723.4|23727.2|23715.2|27
1758548410000|2025-09-22 13:40:10|23732.9|23720.9|23733.2|23721.2|23736.8|23724.8|23730.7|23718.7|5
1758548420000|2025-09-22 13:40:20|23735.7|23723.7|23743.6|23731.6|23744|23731.6|23734.5|23722.5|11
1758548430000|2025-09-22 13:40:30|23744.5|23732.5|23743.6|23731.6|23744.7|23732.7|23740|23728|7
1758548440000|2025-09-22 13:40:40|23742.3|23730.3|23741.6|23729.6|23747.8|23735.8|23741.6|23729.6|18
1758548450000|2025-09-22 13:40:50|23742.7|23730.7|23736.6|23724.6|23742.7|23730.7|23736.4|23724.4|0
1758548460000|2025-09-22 13:41:00|23733.9|23721.9|23741.6|23729.6|23745.2|23733.2|23733.9|23721.9|21
1758548470000|2025-09-22 13:41:10|23741.9|23729.9|23738|23726|23743.9|23731.9|23733.2|23721.2|43
1758548480000|2025-09-22 13:41:20|23737.8|23725.8|23747.8|23735.8|23748|23736|23736.4|23724.4|6
1758548490000|2025-09-22 13:41:30|23746.6|23734.6|23761.2|23749.2|23761.4|23749.4|23742.8|23730.8|32
1758548500000|2025-09-22 13:41:40|23763.6|23751.6|23769|23749|23771.3|23757.7|23763.6|23749|20
1758548510000|2025-09-22 13:41:50|23763.6|23751.6|23763.6|23751.6|23771.1|23759.1|23763.6|23749|10
1758548520000|2025-09-22 13:42:00|23761.2|23749.2|23762.1|23750.1|23764.2|23752.2|23759.7|23747.7|211
1758548530000|2025-09-22 13:42:10|23761|23749|23763.3|23751.3|23767.4|23755.4|23761|23749|67
1758548540000|2025-09-22 13:42:20|23763.2|23751.2|23764.2|23752.2|23766.7|23754.7|23763.2|23751.2|8
1758548550000|2025-09-22 13:42:30|23766.6|23754.6|23781.1|23769.1|23782.2|23770.2|23765.2|23753.2|76
1758548560000|2025-09-22 13:42:40|23780.9|23768.9|23783.6|23771.6|23787.4|23775.2|23780.9|23767.4|21
1758548570000|2025-09-22 13:42:50|23786.3|23766.3|23775.9|23763.9|23786.3|23771.6|23775.9|23763.9|32
1758548580000|2025-09-22 13:43:00|23778.4|23766.4|23780.9|23768.9|23782.2|23770.2|23778.4|23766.4|0
1758548590000|2025-09-22 13:43:10|23781.1|23769.1|23773.6|23761.6|23781.1|23769.1|23773.6|23761.6|0
1758548600000|2025-09-22 13:43:20|23772.3|23760.3|23778.6|23766.6|23781.1|23769.1|23772.3|23760.3|7
1758548610000|2025-09-22 13:43:30|23778.7|23766.7|23776.2|23764.2|23781.2|23769.2|23776.2|23764.2|45
1758548620000|2025-09-22 13:43:40|23777.5|23765.5|23770.9|23758.9|23780.9|23768.9|23768.7|23756.7|27
1758548630000|2025-09-22 13:43:50|23769.8|23757.8|23774.7|23762.7|23774.7|23762.7|23769.8|23757.8|50
1758548640000|2025-09-22 13:44:00|23776.8|23764.8|23777.9|23765.9|23780.2|23768.2|23776.8|23764.8|12
1758548650000|2025-09-22 13:44:10|23776.8|23764.8|23787.7|23775.7|23790.2|23778.2|23776.8|23764.8|8
1758548660000|2025-09-22 13:44:20|23785.4|23773.4|23789.9|23777.9|23792.6|23780.6|23785.2|23773.2|29
1758548670000|2025-09-22 13:44:30|23790.1|23778.1|23789.9|23777.9|23790.1|23778.1|23787.6|23775.6|7
1758548680000|2025-09-22 13:44:40|23790.1|23778.1|23792.4|23780.4|23793.8|23781.8|23789.9|23777.9|23
1758548690000|2025-09-22 13:44:50|23793.5|23781.5|23794.9|23782.9|23800.2|23788.2|23793.5|23781.5|13
1758548700000|2025-09-22 13:45:00|23793.8|23781.8|23791.7|23779.7|23797.7|23785.7|23791.7|23779.7|12
1758548710000|2025-09-22 13:45:10|23790.6|23778.6|23790.2|23778.2|23791.7|23779.7|23787.9|23775.9|7
1758548720000|2025-09-22 13:45:20|23789.2|23777.2|23782.6|23770.6|23791.7|23779.7|23782.6|23770.6|7
1758548730000|2025-09-22 13:45:30|23782.4|23770.4|23783.7|23771.7|23783.7|23771.7|23781.3|23769.3|4
1758548740000|2025-09-22 13:45:40|23784|23772|23782.6|23770.6|23784.2|23772.2|23782.6|23770.6|3
1758548750000|2025-09-22 13:45:50|23783.7|23771.7|23785.1|23773.1|23787.7|23775.7|23782.6|23770.6|4
1758548760000|2025-09-22 13:46:00|23786.3|23774.3|23792.6|23780.6|23793.8|23781.8|23786.3|23774.3|9
1758548770000|2025-09-22 13:46:10|23792.8|23780.8|23789.9|23777.9|23793.8|23781.8|23787.6|23775.6|2
1758548780000|2025-09-22 13:46:20|23787.8|23775.8|23780.4|23768.4|23787.8|23775.8|23777.4|23765.4|5
1758548790000|2025-09-22 13:46:30|23782.6|23770.6|23786.3|23774.3|23791.3|23779.3|23782.4|23770.4|2
1758548800000|2025-09-22 13:46:40|23786.2|23774.2|23787.6|23775.6|23787.8|23775.8|23784.9|23772.9|1
1758548810000|2025-09-22 13:46:50|23789.9|23777.9|23784.9|23772.9|23789.9|23777.9|23784.9|23772.9|4
1758548820000|2025-09-22 13:47:00|23783.8|23771.8|23787.4|23775.4|23787.4|23775.4|23783.8|23771.8|4
1758548830000|2025-09-22 13:47:10|23787.1|23775.1|23787.4|23775.4|23791|23779|23781.3|23769.3|9
1758548840000|2025-09-22 13:47:20|23789.9|23777.9|23792.1|23780.1|23793.5|23781.5|23788.8|23776.8|40
1758548850000|2025-09-22 13:47:30|23793.5|23781.5|23793.3|23781.3|23793.5|23781.5|23787.1|23775.1|15
1758548860000|2025-09-22 13:47:40|23793.5|23781.5|23793.3|23781.3|23793.5|23781.5|23788.7|23776.7|9
1758548870000|2025-09-22 13:47:50|23793.2|23781.2|23796.9|23784.9|23800.5|23788.5|23793.2|23781.2|12
1758548880000|2025-09-22 13:48:00|23796.8|23784.8|23799.3|23787.3|23801.8|23789.8|23795.8|23783.8|11
1758548890000|2025-09-22 13:48:10|23796.8|23784.8|23794.4|23782.4|23799.3|23787.3|23787.1|23775.1|7
1758548900000|2025-09-22 13:48:20|23794.3|23782.3|23794.3|23782.3|23794.3|23782.3|23789.4|23777.4|2
1758548910000|2025-09-22 13:48:30|23792.1|23780.1|23787.4|23775.4|23793.3|23781.3|23787.4|23775.4|19
1758548920000|2025-09-22 13:48:40|23786.3|23774.3|23787.4|23775.4|23788.7|23776.7|23786.2|23774.2|3
1758548930000|2025-09-22 13:48:50|23785.1|23773.1|23787.4|23775.4|23787.4|23775.4|23785.1|23773.1|12
1758548940000|2025-09-22 13:49:00|23784.9|23772.9|23792.4|23780.4|23795.1|23783.1|23784.9|23772.9|7
1758548950000|2025-09-22 13:49:10|23788.8|23776.8|23788.7|23776.7|23790.3|23778.3|23787.4|23775.4|1
1758548960000|2025-09-22 13:49:20|23788.8|23776.8|23800.3|23788.3|23801.3|23789.3|23787.6|23775.6|21
1758548970000|2025-09-22 13:49:30|23800.1|23788.1|23794.9|23782.9|23801|23789|23794.9|23782.9|3
1758548980000|2025-09-22 13:49:40|23795.1|23783.1|23794.9|23782.9|23797.4|23785.4|23794.9|23782.9|5
1758548990000|2025-09-22 13:49:50|23795.1|23783.1|23797.6|23785.6|23797.6|23785.6|23794.9|23782.9|12
1758549000000|2025-09-22 13:50:00|23797.4|23785.4|23797.6|23785.6|23802.4|23790.4|23797.4|23785.4|15
1758549010000|2025-09-22 13:50:10|23797.8|23785.8|23800.3|23788.3|23803.7|23791.7|23797.6|23785.6|27
1758549020000|2025-09-22 13:50:20|23797.4|23785.4|23800.1|23788.1|23800.1|23788.1|23797.4|23785.4|3
1758549030000|2025-09-22 13:50:30|23800.3|23788.3|23795.3|23783.3|23802.4|23790.4|23794.8|23782.8|59
1758549040000|2025-09-22 13:50:40|23795.1|23783.1|23796.3|23784.3|23797.4|23785.4|23789.9|23777.9|8
1758549050000|2025-09-22 13:50:50|23798.7|23786.7|23800.1|23788.1|23800.1|23788.1|23798.7|23786.7|38
1758549060000|2025-09-22 13:51:00|23802.3|23790.3|23804.9|23792.9|23808.7|23796.7|23801.3|23789.3|39
1758549070000|2025-09-22 13:51:10|23806.2|23794.2|23811|23799|23811|23799|23802.4|23790.4|15
1758549080000|2025-09-22 13:51:20|23809.9|23797.9|23809.6|23797.6|23812.1|23800.1|23806|23794|16
1758549090000|2025-09-22 13:51:30|23813|23801|23814.3|23802.3|23814.3|23802.3|23809.4|23797.4|10
1758549100000|2025-09-22 13:51:40|23811.8|23799.8|23814.3|23802.3|23815.5|23803.5|23809.3|23797.3|9
1758549110000|2025-09-22 13:51:50|23813.2|23801.2|23830.8|23818.8|23832.5|23820.5|23813.2|23801.2|69
1758549120000|2025-09-22 13:52:00|23826.4|23814.4|23826.8|23814.8|23831.8|23819.8|23823.1|23811.1|50
1758549130000|2025-09-22 13:52:10|23827.9|23815.9|23835.1|23823.1|23835.1|23823.1|23826.8|23814.8|33
1758549140000|2025-09-22 13:52:20|23835.3|23823.3|23832.9|23820.9|23836.3|23824.3|23831.8|23819.8|45
1758549150000|2025-09-22 13:52:30|23832.6|23820.6|23848.8|23836.8|23848.8|23836.8|23832.6|23820.6|11
1758549160000|2025-09-22 13:52:40|23849|23837|23853.5|23841.5|23853.5|23841.5|23846.5|23834.5|17
1758549170000|2025-09-22 13:52:50|23849.8|23837.8|23843.7|23831.7|23849.8|23837.8|23842.6|23830.6|1
1758549180000|2025-09-22 13:53:00|23842.6|23830.6|23846|23834|23846|23834|23839.8|23827.8|7
1758549190000|2025-09-22 13:53:10|23846.2|23834.2|23848.7|23836.7|23852.3|23840.3|23846.2|23834.2|27
1758549200000|2025-09-22 13:53:20|23852.3|23840.3|23849.4|23837.4|23852.3|23840.3|23849.4|23837.4|15
1758549210000|2025-09-22 13:53:30|23850.8|23838.8|23854.1|23842.1|23855.2|23843.2|23850.7|23838.7|79
1758549220000|2025-09-22 13:53:40|23853.9|23841.9|23856.3|23844.3|23857.7|23845.7|23852.7|23840.7|79
1758549230000|2025-09-22 13:53:50|23857.3|23845.3|23859.8|23847.8|23861.1|23849.1|23854.8|23842.8|26
1758549240000|2025-09-22 13:54:00|23858.8|23846.8|23858.9|23846.9|23860|23848|23857.7|23845.7|50
1758549250000|2025-09-22 13:54:10|23857.7|23845.7|23859.9|23847.9|23859.9|23847.9|23854.1|23842.1|250
1758549260000|2025-09-22 13:54:20|23860.9|23848.9|23859.7|23847.7|23863.3|23851.3|23859.7|23847.7|86
1758549270000|2025-09-22 13:54:30|23858.3|23846.3|23857|23845|23859.4|23847.4|23857|23845|30
1758549280000|2025-09-22 13:54:40|23858.1|23846.1|23845.8|23833.8|23858.1|23846.1|23842.2|23830.2|31
1758549290000|2025-09-22 13:54:50|23845.4|23833.4|23840.9|23828.9|23845.4|23833.4|23836.3|23824.3|23
1758549300000|2025-09-22 13:55:00|23842|23830|23838.4|23826.4|23845.8|23833.8|23837.2|23825.2|8
1758549310000|2025-09-22 13:55:10|23838.6|23826.6|23857|23845|23857.2|23845.2|23838.4|23826.4|125
1758549320000|2025-09-22 13:55:20|23856.9|23844.9|23854|23842|23859.2|23847.2|23854|23842|24
1758549330000|2025-09-22 13:55:30|23855.3|23843.3|23852|23840|23856.5|23844.5|23850.9|23838.9|18
1758549340000|2025-09-22 13:55:40|23857|23845|23857|23845|23860.6|23848.6|23857|23845|21
1758549350000|2025-09-22 13:55:50|23855.9|23843.9|23849.6|23837.6|23855.9|23843.9|23841.6|23829.6|48
1758549360000|2025-09-22 13:56:00|23849.4|23837.4|23854.1|23842.1|23854.1|23842.1|23849.4|23837.4|5
1758549370000|2025-09-22 13:56:10|23853|23841|23851.6|23839.6|23853|23841|23851.6|23839.6|1
1758549380000|2025-09-22 13:56:20|23852.7|23840.7|23853.9|23841.9|23855|23843|23851.6|23839.6|3
1758549390000|2025-09-22 13:56:30|23854.1|23842.1|23857.5|23845.5|23857.5|23845.5|23853.8|23841.8|12
1758549400000|2025-09-22 13:56:40|23857.9|23845.9|23878|23866|23885.2|23873.2|23857.9|23845.9|50
1758549410000|2025-09-22 13:56:50|23875.2|23863.2|23870.2|23858.2|23876.3|23864.3|23866.4|23854.4|5
1758549420000|2025-09-22 13:57:00|23871.3|23859.3|23873.2|23861.2|23878.8|23866.8|23870.2|23858.2|5
1758549430000|2025-09-22 13:57:10|23875.4|23863.4|23889.8|23877.8|23889.8|23877.8|23873.8|23861.8|32
1758549440000|2025-09-22 13:57:20|23888.5|23876.5|23887.3|23875.3|23890.9|23878.9|23879.9|23867.9|34
1758549450000|2025-09-22 13:57:30|23886.9|23874.9|23871.9|23859.9|23886.9|23874.9|23871.9|23859.9|16
1758549460000|2025-09-22 13:57:40|23870.9|23858.9|23859.6|23847.6|23870.9|23858.9|23857.6|23845.6|16
1758549470000|2025-09-22 13:57:50|23859.4|23847.4|23854.8|23842.8|23859.4|23847.4|23854.8|23842.8|16
1758549480000|2025-09-22 13:58:00|23853.7|23841.7|23832.4|23820.4|23853.7|23841.7|23832.4|23820.4|44
1758549490000|2025-09-22 13:58:10|23833.6|23821.6|23838.5|23826.5|23838.5|23826.5|23831.3|23819.3|31
1758549500000|2025-09-22 13:58:20|23838.6|23826.6|23835.8|23823.8|23845.6|23833.6|23834.5|23822.5|21
1758549510000|2025-09-22 13:58:30|23836|23824|23829.1|23817.1|23838.5|23826.5|23826.6|23814.6|42
1758549520000|2025-09-22 13:58:40|23829|23817|23826.8|23814.8|23840|23828|23826.8|23814.8|50
1758549530000|2025-09-22 13:58:50|23827.9|23815.9|23837|23825|23837|23825|23827.9|23815.9|16
1758549540000|2025-09-22 13:59:00|23838|23826|23832.5|23820.5|23838.2|23826.2|23829|23817|23
1758549550000|2025-09-22 13:59:10|23827.1|23815.1|23828.4|23816.4|23830|23818|23822.5|23810.5|32
1758549560000|2025-09-22 13:59:20|23827.3|23815.3|23829.8|23817.8|23832.5|23820.5|23827.1|23815.1|6
1758549570000|2025-09-22 13:59:30|23831|23819|23831.8|23819.8|23834.3|23822.3|23831|23819|2
1758549580000|2025-09-22 13:59:40|23834.3|23822.3|23836.5|23824.5|23836.5|23824.5|23830.2|23818.2|21
1758549590000|2025-09-22 13:59:50|23837.5|23825.5|23831.1|23819.1|23839|23827|23830|23818|25
1758549600000|2025-09-22 14:00:00|23829|23817|23831.1|23819.1|23831.3|23819.3|23828.6|23816.6|12
1758549610000|2025-09-22 14:00:10|23832.2|23820.2|23830|23818|23833.5|23821.5|23830|23818|0
1758549620000|2025-09-22 14:00:20|23829|23817|23831.1|23819.1|23833.5|23821.5|23829|23817|3
1758549630000|2025-09-22 14:00:30|23833.3|23821.3|23827.4|23815.4|23835.6|23823.6|23827.4|23815.4|9
1758549640000|2025-09-22 14:00:40|23828.6|23816.6|23829.4|23817.4|23831.1|23819.1|23826.9|23814.9|1
1758549650000|2025-09-22 14:00:50|23828.3|23816.3|23844.4|23832.4|23844.4|23832.4|23828.3|23816.3|7
1758549660000|2025-09-22 14:01:00|23843.1|23831.1|23834.5|23822.5|23843.1|23831.1|23834.5|23822.5|18
1758549670000|2025-09-22 14:01:10|23835.8|23823.8|23858.5|23846.5|23858.5|23846.5|23833.3|23821.3|24
1758549680000|2025-09-22 14:01:20|23858.3|23846.3|23858.5|23846.5|23858.5|23846.5|23857.2|23845.2|3
1758549690000|2025-09-22 14:01:30|23859.5|23847.5|23853.6|23841.6|23859.5|23847.5|23852.4|23840.4|22
1758549700000|2025-09-22 14:01:40|23852.5|23840.5|23852.7|23840.7|23853.6|23841.6|23849.1|23837.1|9
1758549710000|2025-09-22 14:01:50|23851.5|23839.5|23856.1|23844.1|23856.3|23844.3|23850.5|23838.5|18
1758549720000|2025-09-22 14:02:00|23856.3|23844.3|23859.1|23847.1|23867.7|23855.7|23856.1|23844.1|9
1758549730000|2025-09-22 14:02:10|23859.5|23847.5|23861.5|23849.5|23861.6|23849.6|23855.2|23843.2|8
1758549740000|2025-09-22 14:02:20|23861.6|23849.6|23864|23852|23865|23853|23861.6|23849.6|3
1758549750000|2025-09-22 14:02:30|23855.9|23843.9|23859.3|23847.3|23859.3|23847.3|23855.9|23843.9|3
1758549760000|2025-09-22 14:02:40|||||||||1
1758549770000|2025-09-22 14:02:50|23858.2|23846.2|23855.9|23843.9|23858.2|23846.2|23852.1|23840.1|10
1758549780000|2025-09-22 14:03:00|23858.7|23846.7|23859.8|23847.8|23863|23851|23858.7|23846.7|13
1758549790000|2025-09-22 14:03:10|23858.7|23846.7|23860|23848|23864.6|23852.6|23858.7|23846.7|36
1758549800000|2025-09-22 14:03:20|23861.1|23849.1|23860.9|23848.9|23862.1|23850.1|23860.9|23848.9|0
1758549810000|2025-09-22 14:03:30|23860.7|23848.7|23858.4|23846.4|23860.7|23848.7|23854.8|23842.8|31
1758549820000|2025-09-22 14:03:40|23859.5|23847.5|23864.8|23852.8|23867|23855|23859.5|23847.5|18
1758549830000|2025-09-22 14:03:50|23867|23855|23867|23855|23867.1|23855.1|23867|23855|5
1758549840000|2025-09-22 14:04:00|23868.2|23856.2|23868.6|23856.6|23868.6|23856.6|23866.1|23854.1|13
1758549850000|2025-09-22 14:04:10|23873.1|23861.1|23874.3|23862.3|23881.8|23869.8|23873.1|23861.1|41
1758549860000|2025-09-22 14:04:20|23874.1|23862.1|23874.3|23862.3|23876.5|23864.5|23871.8|23859.8|4
1758549870000|2025-09-22 14:04:30|23872|23860|23880.1|23868.1|23880.1|23868.1|23871.8|23859.8|2
1758549880000|2025-09-22 14:04:40|23879|23867|23877.9|23865.9|23881.1|23869.1|23874|23862|3
1758549890000|2025-09-22 14:04:50|23880.1|23868.1|23879|23867|23881.3|23869.3|23877.9|23865.9|2
1758549900000|2025-09-22 14:05:00|23877.9|23865.9|23866.5|23854.5|23877.9|23865.9|23863.1|23851.1|68
1758549910000|2025-09-22 14:05:10|23865.4|23853.4|23871.5|23859.5|23875.5|23859.6|23862.6|23850.6|8
1758549920000|2025-09-22 14:05:20|23872.6|23860.6|23873.8|23861.8|23874|23862|23872.6|23860.6|2
1758549930000|2025-09-22 14:05:30|23874|23862|23882.7|23870.7|23882.7|23870.7|23873.8|23861.8|16
1758549940000|2025-09-22 14:05:40|23886|23874|23880.5|23868.5|23887.1|23875.1|23880.5|23868.5|25
1758549950000|2025-09-22 14:05:50|23878.3|23866.3|23896.6|23884.6|23896.6|23884.6|23877.2|23865.2|22
1758549960000|2025-09-22 14:06:00|23895.5|23883.5|23885|23873|23896.6|23884.6|23885|23873|5
1758549970000|2025-09-22 14:06:10|23882.6|23870.6|23890.1|23878.1|23892.5|23880.5|23882.6|23870.6|4
1758549980000|2025-09-22 14:06:20|23887.6|23875.6|23887.5|23875.5|23890|23878|23886.2|23874.2|0
1758549990000|2025-09-22 14:06:30|23887.3|23875.3|23887.3|23875.3|23889.8|23877.8|23886.2|23874.2|6
1758550000000|2025-09-22 14:06:40|23886.2|23874.2|23887.3|23875.3|23887.3|23875.3|23886.2|23874.2|1
1758550010000|2025-09-22 14:06:50|23886.2|23874.2|23887.3|23875.3|23889.5|23877.5|23885.9|23873.9|4
1758550020000|2025-09-22 14:07:00|23887.5|23875.5|23892.3|23880.3|23892.3|23880.3|23887.5|23875.5|6
1758550030000|2025-09-22 14:07:10|23892.5|23880.5|23892.5|23880.5|23892.5|23880.5|23892.5|23880.5|1
1758550040000|2025-09-22 14:07:20|23893.7|23881.7|23888.7|23876.7|23893.7|23881.7|23887.6|23875.6|2
1758550050000|2025-09-22 14:07:30|23891.4|23879.4|23889.1|23877.1|23891.4|23879.4|23889.1|23877.1|6
1758550060000|2025-09-22 14:07:40|23888.9|23876.9|23891.2|23879.2|23892.6|23880.6|23888.9|23876.9|2
1758550070000|2025-09-22 14:07:50|23892.3|23880.3|23896.2|23884.2|23897.5|23885.5|23891.2|23879.2|9
1758550080000|2025-09-22 14:08:00|23898.6|23886.6|23899.8|23887.8|23899.8|23887.8|23898.6|23886.6|2
1758550090000|2025-09-22 14:08:10|23901.4|23889.4|23900|23888|23901.4|23889.4|23898.7|23886.7|9
1758550100000|2025-09-22 14:08:20|23899.8|23887.8|23900.1|23888.1|23901.2|23889.2|23898.7|23886.7|10
1758550110000|2025-09-22 14:08:30|23902.3|23890.3|23898.4|23886.4|23902.3|23890.3|23896.2|23884.2|20
1758550120000|2025-09-22 14:08:40|23897.3|23885.3|23891.2|23879.2|23897.3|23885.3|23888.7|23876.7|10
1758550130000|2025-09-22 14:08:50|23890|23878|23887.5|23875.5|23890|23878|23882.6|23870.6|30
1758550140000|2025-09-22 14:09:00|23889.8|23877.8|23897.3|23885.3|23897.3|23885.3|23885.1|23873.1|4
1758550150000|2025-09-22 14:09:10|23892.5|23880.5|23904.7|23892.7|23905.9|23893.9|23892.5|23880.5|21
1758550160000|2025-09-22 14:09:20|23905.7|23893.7|23909.2|23897.2|23909.2|23897.2|23904.3|23892.3|11
1758550170000|2025-09-22 14:09:30|23907.9|23895.9|23908.1|23896.1|23910.2|23898.2|23905.6|23893.6|11
1758550180000|2025-09-22 14:09:40|23910.2|23898.2|23902.9|23890.9|23911.3|23899.3|23902.9|23890.9|53
1758550190000|2025-09-22 14:09:50|23903.1|23891.1|23909.2|23897.2|23909.2|23897.2|23903.1|23891.1|5
1758550200000|2025-09-22 14:10:00|23908.8|23896.8|23897|23885|23908.8|23896.8|23897|23885|30
1758550210000|2025-09-22 14:10:10|23895.6|23883.6|23894.5|23882.5|23895.7|23883.7|23894.5|23882.5|5
1758550220000|2025-09-22 14:10:20|23894.7|23882.7|23904.7|23892.7|23904.8|23892.8|23894.7|23882.7|3
1758550230000|2025-09-22 14:10:30|23907|23895|23907|23895|23907|23895|23903.4|23891.4|8
1758550240000|2025-09-22 14:10:40|23902.3|23890.3|23902.3|23890.3|23903.6|23891.6|23902.3|23890.3|31
1758550250000|2025-09-22 14:10:50|23901.1|23889.1|23890.2|23878.2|23901.1|23889.1|23889.8|23877.8|8
1758550260000|2025-09-22 14:11:00|23890|23878|23893.7|23881.7|23894.8|23882.8|23890|23878|12
1758550270000|2025-09-22 14:11:10|23893.6|23881.6|23891.1|23879.1|23893.6|23881.6|23885|23873|27
1758550280000|2025-09-22 14:11:20|23889.8|23877.8|23895|23883|23895|23883|23889.8|23877.8|8
1758550290000|2025-09-22 14:11:30|23894.8|23882.8|23894.8|23882.8|23895|23883|23893.7|23881.7|4
1758550300000|2025-09-22 14:11:40|23893.7|23881.7|23892.3|23880.3|23894.8|23882.8|23892.3|23880.3|2
1758550310000|2025-09-22 14:11:50|23894.8|23882.8|23897.3|23885.3|23897.3|23885.3|23894.8|23882.8|4
1758550320000|2025-09-22 14:12:00|23898.6|23886.6|23897.3|23885.3|23898.6|23886.6|23897.3|23885.3|0
1758550330000|2025-09-22 14:12:10|23899.8|23887.8|23898.6|23886.6|23900|23888|23898.6|23886.6|1
1758550340000|2025-09-22 14:12:20|23896.4|23884.4|23896.1|23884.1|23896.4|23884.4|23896.1|23884.1|5
1758550350000|2025-09-22 14:12:30|23899.7|23887.7|23897.3|23885.3|23899.8|23887.8|23897.3|23885.3|4
1758550360000|2025-09-22 14:12:40|23898.4|23886.4|23902.3|23890.3|23902.3|23890.3|23898.4|23886.4|16
1758550370000|2025-09-22 14:12:50|23905.9|23893.9|23902|23890|23907|23895|23902|23890|6
1758550380000|2025-09-22 14:13:00|23900.9|23888.9|23900.9|23888.9|23900.9|23888.9|23900.9|23888.9|0
1758550390000|2025-09-22 14:13:10|23903.2|23891.2|23890.9|23878.9|23903.2|23891.2|23890.9|23878.9|15
1758550400000|2025-09-22 14:13:20|23894.5|23882.5|23893.1|23881.1|23894.5|23882.5|23893.1|23881.1|15
1758550410000|2025-09-22 14:13:30|23894.2|23882.2|23893.1|23881.1|23894.2|23882.2|23893.1|23881.1|0
1758550420000|2025-09-22 14:13:40|23893.2|23881.2|23904.2|23892.2|23904.2|23892.2|23893.2|23881.2|8
1758550430000|2025-09-22 14:13:50|23903.1|23891.1|23907.9|23895.9|23907.9|23895.9|23903.1|23891.1|2
1758550440000|2025-09-22 14:14:00|23905.6|23893.6|23899.3|23887.3|23905.6|23893.6|23899.3|23887.3|37
1758550450000|2025-09-22 14:14:10|23899.2|23887.2|23888.6|23876.6|23899.2|23887.2|23888.6|23876.6|3
1758550460000|2025-09-22 14:14:20|23889.8|23877.8|23889.7|23877.7|23890.9|23878.9|23888.4|23876.4|7
1758550470000|2025-09-22 14:14:30|23890.8|23878.8|23889.7|23877.7|23891.1|23879.1|23889.7|23877.7|1
1758550480000|2025-09-22 14:14:40|23889.5|23877.5|23889.7|23877.7|23889.7|23877.7|23888.4|23876.4|1
1758550490000|2025-09-22 14:14:50|23889.5|23877.5|23889.8|23877.8|23890.8|23878.8|23889.5|23877.5|4
1758550500000|2025-09-22 14:15:00|23889.5|23877.5|23897.2|23885.2|23899.7|23887.7|23889.5|23877.5|5
1758550510000|2025-09-22 14:15:10|23897|23885|23897.2|23885.2|23902|23890|23897|23885|2
1758550520000|2025-09-22 14:15:20|23897.3|23885.3|23899.5|23887.5|23902|23890|23897.2|23885.2|1
1758550530000|2025-09-22 14:15:30|23899.8|23887.8|23899.7|23887.7|23899.8|23887.8|23897|23885|3
1758550540000|2025-09-22 14:15:40|23899.8|23887.8|23908.1|23896.1|23908.1|23896.1|23899.8|23887.8|18
1758550550000|2025-09-22 14:15:50|23909.2|23897.2|23906.8|23894.8|23909.2|23897.2|23905.8|23893.8|1
1758550560000|2025-09-22 14:16:00|23907|23895|23910.4|23898.4|23910.4|23898.4|23906.7|23894.7|11
1758550570000|2025-09-22 14:16:10|23912|23900|23913.1|23901.1|23916.7|23904.7|23912|23900|25
1758550580000|2025-09-22 14:16:20|23912.8|23900.8|23911.8|23899.8|23915.4|23903.4|23910.6|23898.6|6
1758550590000|2025-09-22 14:16:30|23911.5|23899.5|23913.1|23901.1|23914.2|23902.2|23910.4|23898.4|2
1758550600000|2025-09-22 14:16:40|23912|23900|23909.2|23897.2|23915.4|23903.4|23909.2|23897.2|9
1758550610000|2025-09-22 14:16:50|23909.5|23897.5|23915.4|23903.4|23915.4|23903.4|23909.3|23897.3|2
1758550620000|2025-09-22 14:17:00|23916.7|23904.7|23920.3|23908.3|23922.4|23910.4|23916.5|23904.5|41
1758550630000|2025-09-22 14:17:10|23921.3|23909.3|23914.2|23902.2|23922.8|23910.8|23914.2|23902.2|30
1758550640000|2025-09-22 14:17:20|23915.3|23903.3|23921.7|23909.7|23921.7|23909.7|23915.3|23903.3|5
1758550650000|2025-09-22 14:17:30|23922.8|23910.8|23919.2|23907.2|23922.8|23910.8|23913.4|23901.4|24
1758550660000|2025-09-22 14:17:40|23919.3|23907.3|23916.5|23904.5|23921.5|23909.5|23916.5|23904.5|5
1758550670000|2025-09-22 14:17:50|23916.7|23904.7|23919|23907|23920.3|23908.3|23916.7|23904.7|4
1758550680000|2025-09-22 14:18:00|23918.8|23906.8|23919|23907|23923.1|23911.1|23913.8|23901.8|33
1758550690000|2025-09-22 14:18:10|23921.3|23909.3|23920.3|23908.3|23921.5|23909.5|23920.3|23908.3|8
1758550700000|2025-09-22 14:18:20|23921.3|23909.3|23921.7|23909.7|23924|23912|23920.3|23908.3|13
1758550710000|2025-09-22 14:18:30|23926.7|23914.7|23921.7|23909.7|23926.7|23914.7|23921.7|23909.7|3
1758550720000|2025-09-22 14:18:40|23921.8|23909.8|23914.5|23902.5|23923.1|23911.1|23914.3|23902.3|3
1758550730000|2025-09-22 14:18:50|23912.2|23900.2|23913.1|23901.1|23919.3|23907.3|23912.2|23900.2|7
1758550740000|2025-09-22 14:19:00|23912|23900|23914.5|23902.5|23914.5|23902.5|23912|23900|9
1758550750000|2025-09-22 14:19:10|23914.3|23902.3|23911.8|23899.8|23914.5|23902.5|23911.8|23899.8|0
1758550760000|2025-09-22 14:19:20|23913.1|23901.1|23911.7|23899.7|23913.1|23901.1|23909.5|23897.5|3
1758550770000|2025-09-22 14:19:30|23911.8|23899.8|23906.1|23894.1|23911.8|23899.8|23904.8|23892.8|13
1758550780000|2025-09-22 14:19:40|23907.3|23895.3|23903.9|23891.9|23907.3|23895.3|23903.9|23891.9|28
1758550790000|2025-09-22 14:19:50|23912.4|23900.4|23912.4|23900.4|23912.4|23900.4|23912.4|23900.4|29
1758550800000|2025-09-22 14:20:00|23916.3|23904.3|23908.8|23896.8|23917.2|23905.2|23907.7|23895.7|4
1758550810000|2025-09-22 14:20:10|23907.5|23895.5|23908.8|23896.8|23910.2|23898.2|23907.5|23895.5|7
1758550820000|2025-09-22 14:20:20|23908.9|23896.9|23906.3|23894.3|23908.9|23896.9|23906.3|23894.3|2
1758550830000|2025-09-22 14:20:30|23906.1|23894.1|23905.2|23893.2|23906.1|23894.1|23903.9|23891.9|2
1758550840000|2025-09-22 14:20:40|23903.9|23891.9|23905.5|23893.5|23905.5|23893.5|23903.9|23891.9|7
1758550850000|2025-09-22 14:20:50|23905.4|23893.4|23908|23896|23908|23896|23905.4|23893.4|4
1758550860000|2025-09-22 14:21:00|23907.9|23895.9|23911.6|23899.6|23912.7|23900.7|23907.9|23895.9|5
1758550870000|2025-09-22 14:21:10|23912.7|23900.7|23916.6|23904.6|23916.6|23904.6|23911.6|23899.6|3
1758550880000|2025-09-22 14:21:20|23915.2|23903.2|23928.6|23916.6|23928.6|23916.6|23915.2|23903.2|36
1758550890000|2025-09-22 14:21:30|23928.8|23916.8|23934.4|23922.4|23934.4|23922.4|23922.7|23910.7|23
1758550900000|2025-09-22 14:21:40|23935.5|23923.5|23944.4|23932.4|23944.4|23932.4|23934.1|23922.1|48
1758550910000|2025-09-22 14:21:50|23944.6|23932.6|23940.7|23928.7|23944.6|23932.6|23935.9|23923.9|12
1758550920000|2025-09-22 14:22:00|23943.2|23931.2|23930.4|23918.4|23945.5|23933.5|23925.4|23913.4|51
1758550930000|2025-09-22 14:22:10|23934.2|23914.2|23932.7|23920.7|23934.2|23920.7|23930|23914.2|10
1758550940000|2025-09-22 14:22:20|23932.5|23920.5|23934.9|23922.9|23934.9|23922.9|23929.1|23917.1|5
1758550950000|2025-09-22 14:22:30|23930.5|23918.5|23915.4|23903.4|23930.5|23918.5|23915.4|23903.4|13
1758550960000|2025-09-22 14:22:40|23916.4|23904.4|23922.7|23910.7|23922.7|23910.7|23916.4|23904.4|6
1758550970000|2025-09-22 14:22:50|23920.5|23908.5|23918|23906|23920.9|23908.9|23916.9|23904.9|25
1758550980000|2025-09-22 14:23:00|23915.5|23903.5|23904.1|23892.1|23915.5|23903.5|23904.1|23892.1|27
1758550990000|2025-09-22 14:23:10|23898.6|23886.6|23901.1|23889.1|23902.5|23890.5|23896.4|23884.4|17
1758551000000|2025-09-22 14:23:20|23899.7|23887.7|23902.7|23890.7|23902.7|23890.7|23898.6|23886.6|12
1758551010000|2025-09-22 14:23:30|23902.5|23890.5|23900|23888|23903.6|23891.6|23900|23888|3
1758551020000|2025-09-22 14:23:40|23899.9|23887.9|23901.3|23889.3|23903.9|23891.9|23897.5|23885.5|21
1758551030000|2025-09-22 14:23:50|23901.4|23889.4|23895|23883|23902.5|23890.5|23891.4|23879.4|4
1758551040000|2025-09-22 14:24:00|23897.5|23885.5|23892.7|23880.7|23897.5|23885.5|23892.7|23880.7|2
1758551050000|2025-09-22 14:24:10|23895|23883|23907.4|23895.4|23908.4|23896.4|23895|23883|4
1758551060000|2025-09-22 14:24:20|23909.9|23897.9|23936.3|23924.3|23939.5|23927.5|23909.9|23897.9|12
1758551070000|2025-09-22 14:24:30|23937.2|23925.2|23934.5|23922.5|23937.4|23925.4|23929.9|23917.9|0
1758551080000|2025-09-22 14:24:40|23932.4|23920.4|23927|23915|23933.6|23921.6|23924.7|23912.7|9
1758551090000|2025-09-22 14:24:50|23932.2|23920.2|23928.6|23916.6|23934.5|23922.5|23925|23913|5
1758551100000|2025-09-22 14:25:00|23934.7|23922.7|23922.5|23910.5|23934.7|23922.7|23922.5|23910.5|2
1758551110000|2025-09-22 14:25:10|23924.7|23912.7|23927.5|23915.5|23927.5|23915.5|23924.7|23912.7|0
1758551120000|2025-09-22 14:25:20|23930|23918|23932.2|23920.2|23934.5|23922.5|23927.4|23915.4|5
1758551130000|2025-09-22 14:25:30|23935.6|23923.6|23935.8|23923.8|23939.5|23927.5|23934.5|23922.5|4
1758551140000|2025-09-22 14:25:40|23936.9|23924.9|23939.5|23927.5|23939.5|23927.5|23936.9|23924.9|9
1758551150000|2025-09-22 14:25:50|23940.8|23928.8|23947|23935|23949.5|23937.5|23940.8|23928.8|3
1758551160000|2025-09-22 14:26:00|23947.4|23935.4|23943.5|23931.5|23948.5|23936.5|23942.4|23930.4|1
1758551170000|2025-09-22 14:26:10|23942|23930|23932.2|23920.2|23944.7|23932.7|23932|23920|4
1758551180000|2025-09-22 14:26:20|23931.1|23919.1|23937.4|23925.4|23937.4|23925.4|23931|23919|5
1758551190000|2025-09-22 14:26:30|23942.5|23930.5|23948.5|23936.5|23949.5|23937.5|23942.5|23930.5|9
1758551200000|2025-09-22 14:26:40|23948.6|23936.6|23947.2|23935.2|23952|23940|23944.7|23932.7|59
1758551210000|2025-09-22 14:26:50|23948.6|23936.6|23947.7|23935.7|23948.8|23936.8|23947.5|23935.5|14
1758551220000|2025-09-22 14:27:00|23947.9|23935.9|23952.7|23940.7|23952.7|23940.7|23947.9|23935.9|1
1758551230000|2025-09-22 14:27:10|23954.9|23942.9|23952.2|23940.2|23956.1|23944.1|23952.2|23940.2|9
1758551240000|2025-09-22 14:27:20|23952.4|23940.4|23950|23938|23952.4|23940.4|23949.9|23937.9|0
1758551250000|2025-09-22 14:27:30|23949.9|23937.9|23956|23944|23956|23944|23949.9|23937.9|5
1758551260000|2025-09-22 14:27:40|23956.1|23944.1|23946.3|23934.3|23958.3|23946.3|23946.3|23934.3|34
1758551270000|2025-09-22 14:27:50|23947.4|23935.4|23947.4|23935.4|23947.4|23935.4|23946.1|23934.1|2
1758551280000|2025-09-22 14:28:00|23949.9|23937.9|23947.4|23935.4|23949.9|23937.9|23947.4|23935.4|0
1758551290000|2025-09-22 14:28:10|23947|23935|23946.1|23934.1|23947.2|23935.2|23946|23934|1
1758551300000|2025-09-22 14:28:20|23946|23934|23951.1|23939.1|23952.4|23940.4|23946|23934|4
1758551310000|2025-09-22 14:28:30|23952.4|23940.4|23952.4|23940.4|23952.4|23940.4|23952.2|23940.2|1
1758551320000|2025-09-22 14:28:40|23952.5|23940.5|23952.2|23940.2|23952.5|23940.5|23951.1|23939.1|2
1758551330000|2025-09-22 14:28:50|23952.4|23940.4|23951.1|23939.1|23952.5|23940.5|23951|23939|0
1758551340000|2025-09-22 14:29:00|23951.3|23939.3|23954.9|23942.9|23954.9|23942.9|23948.6|23936.6|31
1758551350000|2025-09-22 14:29:10|23957|23945|23957|23945|23957|23945|23954.7|23942.7|12
1758551360000|2025-09-22 14:29:20|23956.1|23944.1|23950|23938|23957|23945|23948.8|23936.8|6
1758551370000|2025-09-22 14:29:30|23949.9|23937.9|23954.4|23942.4|23954.7|23942.7|23949.9|23937.9|2
1758551380000|2025-09-22 14:29:40|23952.4|23940.4|23947.4|23935.4|23952.4|23940.4|23946|23934|13
1758551390000|2025-09-22 14:29:50|23947.2|23935.2|23936.7|23924.7|23954.7|23942.7|23935.8|23923.8|19
1758551400000|2025-09-22 14:30:00|23935.6|23923.6|23918.5|23906.5|23935.6|23923.6|23912.2|23900.2|21
1758551410000|2025-09-22 14:30:10|23919.6|23907.6|23917.2|23905.2|23919.9|23907.9|23913.5|23901.5|3
1758551420000|2025-09-22 14:30:20|23919.7|23907.7|23923.6|23911.6|23927.1|23912.9|23919.7|23907.1|9
1758551430000|2025-09-22 14:30:30|23924.7|23912.7|23899.6|23887.6|23924.7|23912.7|23899.6|23887.6|5
1758551440000|2025-09-22 14:30:40|23898.5|23886.5|23899.7|23887.7|23899.7|23887.7|23897.1|23885.1|2
1758551450000|2025-09-22 14:30:50|23898.5|23886.5|23900.8|23888.8|23900.8|23888.8|23894.7|23882.7|4
1758551460000|2025-09-22 14:31:00|23899.7|23887.7|23904.6|23892.6|23904.6|23892.6|23899.7|23887.7|3
1758551470000|2025-09-22 14:31:10|23904.7|23892.7|23907.2|23895.2|23910.9|23895.2|23904.7|23890.9|0
1758551480000|2025-09-22 14:31:20|23907.1|23895.1|23904.7|23892.7|23912.1|23900.1|23904.7|23892.7|1
1758551490000|2025-09-22 14:31:30|23906.9|23894.9|23905.8|23893.8|23911|23899|23905.8|23893.8|2
1758551500000|2025-09-22 14:31:40|23904.7|23892.7|23907.2|23895.2|23909.6|23897.6|23899.7|23887.7|3
1758551510000|2025-09-22 14:31:50|23907.4|23895.4|23904.7|23892.7|23908.3|23896.3|23903|23891|4
1758551520000|2025-09-22 14:32:00|23905.8|23893.8|23901.9|23889.9|23905.8|23893.8|23901.9|23889.9|17
1758551530000|2025-09-22 14:32:10|23902.1|23890.1|23899.4|23887.4|23902.1|23890.1|23899.4|23887.4|3
1758551540000|2025-09-22 14:32:20|23901.7|23889.7|23904.6|23892.6|23904.7|23892.7|23901.7|23889.7|2
1758551550000|2025-09-22 14:32:30|23904.7|23892.7|23901|23889|23913.6|23897.4|23901|23889|11
1758551560000|2025-09-22 14:32:40|23899.7|23887.7|23902.2|23890.2|23903.5|23891.5|23899.7|23887.7|0
1758551570000|2025-09-22 14:32:50|23902.4|23890.4|23902.4|23890.4|23904.7|23892.7|23902.4|23890.4|7
1758551580000|2025-09-22 14:33:00|23903.8|23891.8|23903.8|23891.8|23904.9|23892.9|23903.8|23891.8|1
1758551590000|2025-09-22 14:33:10|23907.6|23895.6|23907.6|23895.6|23907.6|23895.6|23907.6|23895.6|1
1758551600000|2025-09-22 14:33:20|23907.4|23895.4|23909.9|23897.9|23909.9|23897.9|23905.1|23893.1|1
1758551610000|2025-09-22 14:33:30|23910.1|23898.1|23909.9|23897.9|23910.1|23898.1|23908.6|23896.6|0
1758551620000|2025-09-22 14:33:40|23910.1|23898.1|23903.8|23891.8|23910.1|23898.1|23902.6|23889.2|2
1758551630000|2025-09-22 14:33:50|23902.6|23890.6|23905.1|23893.1|23905.1|23893.1|23902.6|23890.6|0
1758551640000|2025-09-22 14:34:00|23906.1|23894.1|23910.1|23898.1|23910.1|23898.1|23906.1|23894.1|1
1758551650000|2025-09-22 14:34:10|23908.8|23896.8|23906.3|23894.3|23908.8|23896.8|23906.3|23894.3|1
1758551660000|2025-09-22 14:34:20|23907.6|23895.6|23904.9|23892.9|23907.6|23895.6|23902.6|23890.6|0
1758551670000|2025-09-22 14:34:30|23905.1|23893.1|23901.3|23889.3|23905.1|23893.1|23901.3|23889.3|0
1758551680000|2025-09-22 14:34:40|23902.6|23890.6|23902.6|23890.6|23902.6|23890.6|23902.6|23890.6|1
1758551690000|2025-09-22 14:34:50|23904.7|23892.7|23912.4|23900.4|23914.7|23902.7|23903.8|23891.4|4
1758551700000|2025-09-22 14:35:00|23912.2|23900.2|23913.3|23901.3|23914.7|23902.7|23909.7|23891.4|3
1758551710000|2025-09-22 14:35:10|23912.2|23900.2|23909.7|23897.7|23916|23904|23909.7|23897.7|0
1758551720000|2025-09-22 14:35:20|23910.1|23898.1|23909.7|23897.7|23912.2|23900.2|23907.2|23895.2|11
1758551730000|2025-09-22 14:35:30|23909.9|23897.9|23912.2|23900.2|23912.2|23900.2|23909.9|23897.9|0
1758551740000|2025-09-22 14:35:40|23909.9|23897.9|23899.7|23887.7|23909.9|23897.9|23899.7|23887.7|3
1758551750000|2025-09-22 14:35:50|23901|23889|23888.5|23876.5|23901|23889|23888.5|23876.5|17
1758551760000|2025-09-22 14:36:00|23889.7|23877.7|23894.7|23882.7|23894.7|23882.7|23888.5|23876.5|2
1758551770000|2025-09-22 14:36:10|23893.5|23881.5|23892.1|23880.1|23894.7|23882.7|23891|23879|0
1758551780000|2025-09-22 14:36:20|23891|23879|23889.7|23877.7|23892.2|23880.2|23889.7|23877.7|7
1758551790000|2025-09-22 14:36:30|23891|23879|23897.4|23885.4|23897.4|23885.4|23891|23879|10
1758551800000|2025-09-22 14:36:40|23895.1|23883.1|23886.5|23874.5|23895.1|23883.1|23884.3|23872.3|1
1758551810000|2025-09-22 14:36:50|23887.6|23875.6|23894|23882|23896.7|23882|23887.6|23875.6|1
1758551820000|2025-09-22 14:37:00|23895.7|23875.7|23895.4|23883.4|23896.3|23884.3|23890.4|23875.7|0
1758551830000|2025-09-22 14:37:10|23897.6|23885.6|23897.6|23885.6|23898.8|23886.8|23897.6|23885.6|1
1758551840000|2025-09-22 14:37:20|23896.3|23884.3|23896.5|23884.5|23897.6|23885.6|23896.3|23884.3|0
1758551850000|2025-09-22 14:37:30|23896.3|23884.3|23896.5|23884.5|23899|23887|23896.3|23884.3|3
1758551860000|2025-09-22 14:37:40|23896.3|23884.3|23895.1|23883.1|23896.5|23884.5|23892.7|23880.7|0
1758551870000|2025-09-22 14:37:50|23895.2|23883.2|23896.5|23884.5|23896.7|23884.5|23892.9|23876.7|0
1758551880000|2025-09-22 14:38:00|23897.7|23885.7|23887.7|23875.7|23897.7|23885.7|23887.7|23875.7|3
1758551890000|2025-09-22 14:38:10|23889|23877|23882.9|23870.9|23889|23877|23876.8|23864.8|7
1758551900000|2025-09-22 14:38:20|23881.7|23869.7|23887.7|23875.7|23888.7|23876.7|23881.7|23868|5
1758551910000|2025-09-22 14:38:30|23887.6|23875.6|23885.2|23873.2|23887.7|23875.7|23885.1|23873.1|7
1758551920000|2025-09-22 14:38:40|23883.1|23871.1|23873.1|23861.1|23883.1|23871.1|23873.1|23861.1|1
1758551930000|2025-09-22 14:38:50|23873.2|23861.2|23887.6|23875.6|23887.6|23875.6|23873.2|23861.2|3
1758551940000|2025-09-22 14:39:00|23887.7|23875.7|23887.7|23875.7|23891.5|23879.5|23887.6|23875.6|6
1758551950000|2025-09-22 14:39:10|23883.8|23871.8|23885.3|23865.3|23885.3|23873.1|23882.6|23864.2|2
1758551960000|2025-09-22 14:39:20|23882.9|23870.9|23882.9|23870.9|23882.9|23870.9|23881.8|23869.8|1
1758551970000|2025-09-22 14:39:30|23887.9|23875.9|23894|23882|23894|23882|23886.5|23874.5|9
1758551980000|2025-09-22 14:39:40|23892.9|23880.9|23905.1|23893.1|23905.1|23893.1|23892.9|23880.9|7
1758551990000|2025-09-22 14:39:50|23902.7|23890.7|23906.5|23894.5|23907.7|23895.7|23899.9|23887.9|3
1758552000000|2025-09-22 14:40:00|23905.2|23893.2|23885.3|23865.3|23905.2|23893.2|23882.6|23865.3|8
1758552010000|2025-09-22 14:40:10|23881.5|23869.5|23896.2|23884.2|23896.2|23884.2|23881.5|23869.5|4
1758552020000|2025-09-22 14:40:20|23897.4|23885.4|23897.4|23885.4|23897.6|23885.6|23897.2|23885.2|4
1758552030000|2025-09-22 14:40:30|23896.2|23884.2|23892.6|23880.6|23897.8|23884.2|23892.6|23877.8|3
1758552040000|2025-09-22 14:40:40|23895.2|23883.2|23898.7|23886.7|23899.9|23887.9|23895.2|23883.2|0
1758552050000|2025-09-22 14:40:50|23899.9|23887.9|23896.3|23884.3|23899.9|23887.9|23895.1|23883.1|0
1758552060000|2025-09-22 14:41:00|23895.1|23883.1|23899.9|23887.9|23901.2|23889.2|23895.1|23883.1|2
1758552070000|2025-09-22 14:41:10|23902.3|23890.3|23902.4|23890.4|23902.4|23890.4|23902.3|23890.3|2
1758552080000|2025-09-22 14:41:20|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|0
1758552090000|2025-09-22 14:41:30|23897.4|23885.4|23890.1|23878.1|23897.8|23885.4|23890.1|23877.8|0
1758552100000|2025-09-22 14:41:40|23888.8|23876.8|23890.1|23878.1|23890.1|23878.1|23888.8|23876.8|0
1758552110000|2025-09-22 14:41:50|23891.3|23879.3|23891.2|23879.2|23892.4|23880.4|23891.2|23879.2|1
1758552120000|2025-09-22 14:42:00|23890.1|23878.1|23886.3|23874.3|23890.1|23878.1|23886.3|23874.3|0
1758552130000|2025-09-22 14:42:10|23887.6|23875.6|23879.8|23867.8|23888.7|23876.7|23878.7|23866.7|13
1758552140000|2025-09-22 14:42:20|23878.7|23866.7|23879.9|23867.9|23879.9|23867.9|23878.7|23866.7|2
1758552160000|2025-09-22 14:42:40|23881|23869|23884.9|23872.9|23886.3|23874.3|23881|23869|3
1758552170000|2025-09-22 14:42:50|23883.8|23871.8|23882.6|23870.6|23883.8|23871.8|23882.6|23870.6|0
1758552180000|2025-09-22 14:43:00|23882.4|23870.4|23881.3|23869.3|23882.6|23870.6|23880.1|23868.1|0
1758552190000|2025-09-22 14:43:10|23882.6|23870.6|23877.8|23865.8|23882.6|23870.6|23877.8|23865.8|1
1758552200000|2025-09-22 14:43:20|23877.6|23865.6|23880.1|23868.1|23881.3|23869.3|23875.3|23863.3|3
1758552210000|2025-09-22 14:43:30|23881.3|23869.3|23875.4|23863.4|23886.3|23874.3|23875.4|23863.4|10
1758552220000|2025-09-22 14:43:40|23876.5|23864.5|23876.5|23864.5|23876.5|23864.5|23876.5|23864.5|0
1758552230000|2025-09-22 14:43:50|23875.6|23863.6|23869|23857|23878.8|23863.6|23865.6|23853.6|28
1758552240000|2025-09-22 14:44:00|23871.5|23859.5|23875.4|23863.4|23875.4|23863.4|23870.4|23858.4|8
1758552250000|2025-09-22 14:44:10|23875.3|23863.3|23867.9|23855.9|23875.3|23863.3|23867.9|23855.9|2
1758552260000|2025-09-22 14:44:20|23868.1|23856.1|23872.9|23860.9|23874.2|23862.2|23868.1|23856.1|5
1758552270000|2025-09-22 14:44:30|23875.1|23863.1|23877.9|23865.9|23877.9|23865.9|23875.1|23863.1|0
1758552280000|2025-09-22 14:44:40|23876.7|23864.7|23876.5|23864.5|23877.8|23865.8|23875.3|23863.3|6
1758552290000|2025-09-22 14:44:50|23876.7|23864.7|23875.3|23863.3|23876.7|23864.7|23875.3|23863.3|2
1758552300000|2025-09-22 14:45:00|23873.1|23861.1|23871.5|23859.5|23875.4|23863.4|23871.5|23859.5|8
1758552310000|2025-09-22 14:45:10|23872.6|23860.6|23870.3|23858.3|23872.6|23860.6|23869|23857|0
1758552320000|2025-09-22 14:45:20|23872.6|23860.6|23876.3|23864.3|23876.3|23864.3|23872.6|23860.6|1
1758552330000|2025-09-22 14:45:30|23876.5|23864.5|23873.8|23861.8|23877.8|23865.8|23873.8|23861.8|1
1758552340000|2025-09-22 14:45:40|23872.8|23860.8|23880.1|23868.1|23880.1|23868.1|23870.3|23858.3|3
1758552350000|2025-09-22 14:45:50|23879.9|23867.9|23877.8|23865.8|23879.9|23867.9|23877.8|23865.8|1
1758552360000|2025-09-22 14:46:00|23879.9|23867.9|23887.8|23875.8|23893.9|23881.9|23879.9|23867.9|4
1758552370000|2025-09-22 14:46:10|23887.9|23875.9|23887.8|23875.8|23889|23877|23887.8|23875.8|1
1758552390000|2025-09-22 14:46:30|23887.6|23875.6|23882.6|23870.6|23887.8|23875.8|23882.6|23870.6|0
1758552400000|2025-09-22 14:46:40|23882.9|23870.9|23882.6|23870.6|23882.9|23870.9|23882.6|23870.6|2
1758552410000|2025-09-22 14:46:50|23882.9|23870.9|23882.9|23870.9|23882.9|23870.9|23881.9|23869.9|0
1758552420000|2025-09-22 14:47:00|23882.4|23870.4|23877.6|23865.6|23890.3|23878.3|23877.6|23865.6|10
1758552430000|2025-09-22 14:47:10|23876.4|23864.4|23878.7|23866.7|23879.9|23867.9|23876.4|23864.4|0
1758552440000|2025-09-22 14:47:20|23877.6|23865.6|23882.6|23870.6|23884.9|23872.9|23876.5|23864.5|5
1758552450000|2025-09-22 14:47:30|23884.9|23872.9|23882.6|23870.6|23884.9|23872.9|23880.9|23868.9|6
1758552460000|2025-09-22 14:47:40|23883.9|23871.9|23883.7|23871.7|23884.9|23872.9|23883.7|23871.7|2
1758552470000|2025-09-22 14:47:50|23882.6|23870.6|23884.9|23872.9|23884.9|23872.9|23882.4|23870.4|3
1758552480000|2025-09-22 14:48:00|23883.9|23871.9|23877.6|23865.6|23883.9|23871.9|23874.9|23862.9|5
1758552490000|2025-09-22 14:48:10|23878.7|23866.7|23877.4|23865.4|23878.7|23866.7|23873.7|23861.7|15
1758552500000|2025-09-22 14:48:20|23876.4|23864.4|23876.2|23864.2|23876.4|23864.4|23876.2|23864.2|0
1758552510000|2025-09-22 14:48:30|23877.4|23865.4|23877.4|23865.4|23877.4|23865.4|23877.4|23865.4|0
1758552520000|2025-09-22 14:48:40|23880.1|23868.1|23868.7|23856.7|23880.1|23868.1|23868.7|23856.7|2
1758552530000|2025-09-22 14:48:50|23867.6|23855.6|23854.2|23842.2|23867.6|23855.6|23854.2|23842.2|4
1758552540000|2025-09-22 14:49:00|23854.4|23842.4|23852.8|23840.8|23857.8|23845.8|23852.8|23840.8|10
1758552550000|2025-09-22 14:49:10|23850.6|23838.6|23857.9|23845.9|23857.9|23845.9|23849.5|23837.5|3
1758552560000|2025-09-22 14:49:20|23857.8|23845.8|23854.5|23842.5|23857.9|23845.9|23852.2|23840.2|0
1758552570000|2025-09-22 14:49:30|23855.6|23843.6|23860.6|23848.6|23863.3|23851.3|23855.6|23843.6|9
1758552580000|2025-09-22 14:49:40|23860.8|23848.8|23861.9|23849.9|23861.9|23849.9|23860.8|23848.8|0
1758552590000|2025-09-22 14:49:50|23862.9|23850.9|23864.5|23852.5|23864.5|23852.5|23862.9|23850.9|3
1758552600000|2025-09-22 14:50:00|23865.9|23853.9|23870.6|23858.6|23870.6|23858.6|23865.8|23853.8|2
1758552610000|2025-09-22 14:50:10|23870.4|23858.4|23853.3|23841.3|23870.6|23858.6|23853.3|23841.3|6
1758552620000|2025-09-22 14:50:20|23847.9|23835.9|23856|23836|23856|23839.9|23847.9|23834.9|12
1758552630000|2025-09-22 14:50:30|23854.9|23834.9|23846.4|23834.4|23856|23839.1|23845.2|23833.2|20
1758552640000|2025-09-22 14:50:40|23846.3|23834.3|23846.4|23834.4|23847.9|23835.9|23842.9|23830.9|3
1758552650000|2025-09-22 14:50:50|23855.2|23843.2|23842.4|23830.4|23855.2|23843.2|23842.4|23830.4|10
1758552660000|2025-09-22 14:51:00|23835.9|23823.9|23834.9|23822.9|23839.2|23823.9|23833.3|23819.2|20
1758552670000|2025-09-22 14:51:10|23837|23825|23843.6|23831.6|23846.6|23834.6|23837|23825|8
1758552680000|2025-09-22 14:51:20|23844.7|23832.7|23851.3|23839.3|23854.7|23842.7|23844.7|23832.7|18
1758552690000|2025-09-22 14:51:30|23851.1|23839.1|23861.1|23849.1|23861.1|23849.1|23851.1|23839.1|2
1758552700000|2025-09-22 14:51:40|23861.3|23849.3|23862.4|23850.4|23863.6|23851.6|23860.9|23848.9|0
1758552710000|2025-09-22 14:51:50|23863.4|23851.4|23876.1|23864.1|23876.4|23864.4|23863.4|23851.4|8
1758552720000|2025-09-22 14:52:00|23877.2|23865.2|23883.8|23871.8|23883.8|23871.8|23877.2|23865.2|9
1758552730000|2025-09-22 14:52:10|23881.6|23869.6|23887.5|23875.5|23888.3|23876.3|23881.6|23869.6|5
1758552740000|2025-09-22 14:52:20|23889.9|23877.9|23887.9|23875.9|23889.9|23877.9|23887.5|23875.5|1
1758552750000|2025-09-22 14:52:30|23891.6|23879.6|23895.5|23883.5|23901.5|23889.5|23891.6|23879.6|36
1758552760000|2025-09-22 14:52:40|23895.2|23883.2|23904.9|23892.9|23906|23894|23895.2|23883.2|7
1758552770000|2025-09-22 14:52:50|23903.8|23891.8|23901.1|23889.1|23905|23893|23899|23887|94
1758552780000|2025-09-22 14:53:00|23898.6|23886.6|23893.6|23881.6|23898.6|23886.6|23889.9|23877.9|25
1758552790000|2025-09-22 14:53:10|23894.9|23882.9|23893.6|23881.6|23894.9|23882.9|23893.6|23881.6|0
1758552800000|2025-09-22 14:53:20|23891.5|23879.5|23891|23879|23891.5|23879.5|23891|23879|6
1758552810000|2025-09-22 14:53:30|23888.8|23876.8|23891.1|23879.1|23891.1|23879.1|23888.8|23876.8|3
1758552820000|2025-09-22 14:53:40|23893.6|23881.6|23889.4|23877.4|23893.6|23881.6|23888.6|23873.5|5
1758552830000|2025-09-22 14:53:50|23889.5|23877.5|23895.8|23883.8|23903.3|23891.3|23889.5|23877.5|3
1758552840000|2025-09-22 14:54:00|23895.6|23883.6|23903.5|23891.5|23905.6|23893.6|23895.6|23883.6|4
1758552850000|2025-09-22 14:54:10|23904.5|23892.5|23903.5|23891.5|23904.5|23892.5|23903.3|23891.3|0
1758552860000|2025-09-22 14:54:20|23904.5|23892.5|23908.5|23896.5|23908.5|23896.5|23904.5|23892.5|4
1758552870000|2025-09-22 14:54:30|23908.1|23896.1|23907|23895|23908.5|23896.5|23907|23895|1
1758552880000|2025-09-22 14:54:40|23906|23894|23901|23889|23909.7|23897.7|23901|23889|6
1758552890000|2025-09-22 14:54:50|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|0
1758552900000|2025-09-22 14:55:00|23901|23889|23903.5|23891.5|23907.2|23895.2|23899.5|23887.5|2
1758552910000|2025-09-22 14:55:10|23904.5|23892.5|23908.1|23896.1|23909.5|23897.5|23904.5|23892.5|13
1758552920000|2025-09-22 14:55:20|23905.5|23893.5|23908.1|23896.1|23908.1|23896.1|23905.5|23893.5|1
1758552930000|2025-09-22 14:55:30|23905.5|23893.5|23899.5|23887.5|23905.6|23893.6|23899.5|23887.5|4
1758552940000|2025-09-22 14:55:40|23898.5|23886.5|23901|23889|23901|23889|23898.5|23886.5|1
1758552950000|2025-09-22 14:55:50|23899.7|23887.7|23899.7|23887.7|23900.8|23888.8|23898.5|23886.5|0
1758552960000|2025-09-22 14:56:00|23899.5|23887.5|23905.6|23893.6|23905.8|23893.8|23899.5|23887.5|2
1758552970000|2025-09-22 14:56:10|23903.1|23891.1|23903.1|23891.1|23903.3|23891.3|23901.9|23889.9|1
1758552980000|2025-09-22 14:56:20|23905.8|23893.8|23905.8|23893.8|23906.9|23894.9|23905.6|23893.6|2
1758552990000|2025-09-22 14:56:30|23905.6|23893.6|23903|23891|23905.6|23893.6|23903|23891|0
1758553000000|2025-09-22 14:56:40|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|0
1758553010000|2025-09-22 14:56:50|23898|23886|23896.7|23884.7|23898|23886|23894.4|23882.4|4
1758553020000|2025-09-22 14:57:00|23895.6|23883.6|23893.1|23881.1|23896.9|23884.9|23892.1|23880.1|3
1758553030000|2025-09-22 14:57:10|23894.2|23882.2|23895.8|23883.8|23898.1|23886.1|23893.1|23881.1|1
1758553040000|2025-09-22 14:57:20|23893.3|23881.3|23893.3|23881.3|23894.4|23882.4|23890.6|23878.6|2
1758553050000|2025-09-22 14:57:30|23894.4|23882.4|23893.3|23881.3|23894.6|23882.6|23893.3|23881.3|0
1758553060000|2025-09-22 14:57:40|23893.1|23881.1|23893.1|23881.1|23893.1|23881.1|23893.1|23881.1|0
1758553070000|2025-09-22 14:57:50|23893.3|23881.3|23894.4|23882.4|23894.4|23882.4|23893.3|23881.3|1
1758553080000|2025-09-22 14:58:00|23893.3|23881.3|23888.3|23876.3|23893.3|23881.3|23886.9|23874.9|0
1758553090000|2025-09-22 14:58:10|23888|23876|23888.3|23876.3|23888.3|23876.3|23883.6|23871.6|1
1758553100000|2025-09-22 14:58:20|23888.5|23876.5|23898.1|23886.1|23898.3|23886.3|23888.5|23873.6|1
1758553110000|2025-09-22 14:58:30|23898|23886|23900.5|23888.5|23905.5|23893.5|23898|23886|2
1758553120000|2025-09-22 14:58:40|23899.4|23887.4|23900.5|23888.5|23900.5|23888.5|23899.2|23887.2|0
1758553130000|2025-09-22 14:58:50|23900.6|23888.6|23913|23901|23915.3|23903.3|23900.5|23888.5|5
1758553140000|2025-09-22 14:59:00|23912.8|23900.8|23903|23891|23912.8|23900.8|23903|23891|0
1758553160000|2025-09-22 14:59:20|23903.1|23891.1|23903|23891|23908|23896|23903|23891|1
1758553170000|2025-09-22 14:59:30|23902.8|23890.8|23904.2|23892.2|23904.2|23892.2|23902.8|23890.8|0
1758553180000|2025-09-22 14:59:40|23910.5|23898.5|23912.6|23900.6|23913|23901|23910.5|23898.5|7
1758553200000|2025-09-22 15:00:00|23914.1|23902.1|23911.4|23899.4|23914.1|23902.1|23910.1|23898.1|4
1758553210000|2025-09-22 15:00:10|23912.6|23900.6|23915|23903|23915|23903|23912.6|23900.6|1
1758553220000|2025-09-22 15:00:20|23913.9|23901.9|23915|23903|23915|23903|23913.9|23901.9|1
1758553240000|2025-09-22 15:00:40|23916.1|23904.1|23917.3|23905.3|23920|23908|23916.1|23904.1|2
1758553250000|2025-09-22 15:00:50|23916.2|23904.2|23912.6|23900.6|23916.2|23904.2|23910|23898|3
1758553260000|2025-09-22 15:01:00|23912.5|23900.5|23915|23903|23917.3|23905.3|23912.5|23900.5|3
1758553270000|2025-09-22 15:01:10|23913.9|23901.9|23912.5|23900.5|23915|23903|23912.5|23900.5|0
1758553280000|2025-09-22 15:01:20|23912.6|23900.6|23917.5|23905.5|23920|23908|23912.6|23900.6|5
1758553290000|2025-09-22 15:01:30|23918.9|23906.9|23916.2|23904.2|23918.9|23906.9|23916.2|23904.2|1
1758553300000|2025-09-22 15:01:40|23915.2|23903.2|23912.5|23900.5|23915.2|23903.2|23912.5|23900.5|1
1758553310000|2025-09-22 15:01:50|23911.4|23899.4|23908.9|23896.9|23911.4|23899.4|23908.9|23896.9|1
1758553320000|2025-09-22 15:02:00|23906.4|23894.4|23907.5|23895.5|23908.9|23896.9|23906.4|23894.4|0
1758553330000|2025-09-22 15:02:10|23906.4|23894.4|23897.7|23885.7|23906.4|23894.4|23897.5|23885.5|0
1758553340000|2025-09-22 15:02:20|23894.4|23882.4|23890|23878|23894.4|23882.4|23890|23878|4
1758553350000|2025-09-22 15:02:30|23888|23876|23900.2|23888.2|23900.2|23888.2|23888|23876|5
1758553360000|2025-09-22 15:02:40|23899.8|23887.8|23905|23893|23905.3|23893.3|23898.7|23886.7|4
1758553370000|2025-09-22 15:02:50|23906.1|23894.1|23905|23893|23906.2|23894.2|23905|23893|3
1758553380000|2025-09-22 15:03:00|23903.9|23891.9|23902.7|23890.7|23905|23893|23902.7|23890.7|0
1758553390000|2025-09-22 15:03:10|23902.5|23890.5|23903.7|23891.7|23903.9|23891.9|23902.5|23890.5|2
1758553400000|2025-09-22 15:03:20|23902.5|23890.5|23901.6|23889.6|23903.6|23891.6|23901.4|23889.4|0
1758553410000|2025-09-22 15:03:30|23903.7|23891.7|23906.4|23894.4|23907.5|23895.5|23903.7|23891.7|4
1758553420000|2025-09-22 15:03:40|23912.9|23900.9|23912.5|23900.5|23912.9|23900.9|23906.4|23894.4|4
1758553430000|2025-09-22 15:03:50|23912.7|23900.7|23910.2|23898.2|23912.7|23900.7|23910.2|23898.2|0
1758553440000|2025-09-22 15:04:00|23908.9|23896.9|23911.4|23899.4|23915|23903|23908.9|23896.9|5
1758553450000|2025-09-22 15:04:10|23912.5|23900.5|23915|23903|23915|23903|23912.5|23900.5|1
1758553460000|2025-09-22 15:04:20|23912.5|23900.5|23910|23898|23912.5|23900.5|23910|23898|1
1758553470000|2025-09-22 15:04:30|23910.3|23898.3|23911.4|23899.4|23912.5|23900.5|23910.3|23898.3|0
1758553480000|2025-09-22 15:04:40|23911.6|23899.6|23913.7|23901.7|23913.7|23901.7|23911.6|23899.6|0
1758553490000|2025-09-22 15:04:50|23913.9|23901.9|23903.9|23891.9|23913.9|23901.9|23903.9|23891.9|4
1758553500000|2025-09-22 15:05:00|23905|23893|23908.9|23896.9|23908.9|23896.9|23905|23893|2
1758553510000|2025-09-22 15:05:10|23910|23898|23911.2|23899.2|23914.8|23902.8|23907.7|23895.7|4
1758553520000|2025-09-22 15:05:20|23912.5|23900.5|23912.5|23900.5|23912.5|23900.5|23912.5|23900.5|0
1758553530000|2025-09-22 15:05:30|23913.6|23901.6|23910.2|23898.2|23913.6|23901.6|23910.2|23898.2|0
1758553540000|2025-09-22 15:05:40|23911.2|23899.2|23907.7|23895.7|23911.2|23899.2|23907.7|23895.7|5
1758553550000|2025-09-22 15:05:50|23905.5|23893.5|23905.2|23893.2|23905.5|23893.5|23902.7|23890.7|3
1758553560000|2025-09-22 15:06:00|23905.7|23893.7|23914.8|23902.8|23915|23903|23905.7|23893.7|2
1758553570000|2025-09-22 15:06:10|23915|23903|23922.3|23910.3|23922.3|23910.3|23914.8|23902.8|2
1758553580000|2025-09-22 15:06:20|23922.2|23910.2|23918.6|23906.6|23922.2|23910.2|23918.6|23906.6|0
1758553590000|2025-09-22 15:06:30|23917.3|23905.3|23916.3|23904.3|23917.5|23905.5|23916.3|23904.3|4
1758553600000|2025-09-22 15:06:40|23915|23903|23913.9|23901.9|23917.5|23905.5|23910.3|23898.3|1
1758553610000|2025-09-22 15:06:50|23914.1|23902.1|23916.4|23904.4|23917.7|23905.7|23914.1|23902.1|0
1758553630000|2025-09-22 15:07:10|23912.8|23900.8|23911.4|23899.4|23912.8|23900.8|23911.4|23899.4|0
1758553640000|2025-09-22 15:07:20|23910.2|23898.2|23909.1|23897.1|23911.4|23899.4|23909.1|23897.1|2
1758553650000|2025-09-22 15:07:30|23910.3|23898.3|23913|23901|23913|23901|23910.3|23898.3|1
1758553660000|2025-09-22 15:07:40|23914.1|23902.1|23912.8|23900.8|23914.1|23902.1|23912.8|23900.8|2
1758553670000|2025-09-22 15:07:50|23913|23901|23913|23901|23913|23901|23912.8|23900.8|0
1758553680000|2025-09-22 15:08:00|23918|23906|23913.2|23901.2|23918|23906|23913.2|23901.2|1
1758553690000|2025-09-22 15:08:10|23913|23901|23914.1|23902.1|23914.3|23902.3|23912.8|23900.8|1
1758553700000|2025-09-22 15:08:20|23912.8|23900.8|23911.6|23899.6|23912.8|23900.8|23910.3|23898.3|2
1758553710000|2025-09-22 15:08:30|23911.4|23899.4|23908.9|23896.9|23911.8|23899.8|23908.9|23896.9|0
1758553720000|2025-09-22 15:08:40|23909.3|23897.3|23911.4|23899.4|23911.6|23899.6|23909.3|23897.3|0
1758553730000|2025-09-22 15:08:50|23910.3|23898.3|23910.3|23898.3|23910.3|23898.3|23910.3|23898.3|0
1758553740000|2025-09-22 15:09:00|23911.4|23899.4|23913.8|23901.8|23913.8|23901.8|23911.4|23899.4|0
1758553750000|2025-09-22 15:09:10|23914.1|23902.1|23913.9|23901.9|23914.1|23902.1|23913.9|23901.9|2
1758553760000|2025-09-22 15:09:20|23912.8|23900.8|23912.8|23900.8|23912.8|23900.8|23912.8|23900.8|0
1758553780000|2025-09-22 15:09:40|23911.8|23899.8|23911.8|23899.8|23911.8|23899.8|23911.6|23899.6|5
1758553790000|2025-09-22 15:09:50|23911.6|23899.6|23909.3|23897.3|23911.6|23899.6|23908.9|23896.9|1
1758553800000|2025-09-22 15:10:00|23910.3|23898.3|23910.3|23898.3|23910.3|23898.3|23909.3|23897.3|1
1758553810000|2025-09-22 15:10:10|23911.4|23899.4|23911.6|23899.6|23911.6|23899.6|23911.4|23899.4|1
1758553820000|2025-09-22 15:10:20|23912.8|23900.8|23912.8|23900.8|23913.2|23901.2|23911.8|23899.8|3
1758553840000|2025-09-22 15:10:40|23911.9|23899.9|23912.8|23900.8|23912.8|23900.8|23911.9|23899.9|48
1758553850000|2025-09-22 15:10:50|23913|23901|23913|23901|23913|23901|23913|23901|1
1758553860000|2025-09-22 15:11:00|23917.1|23905.1|23910.3|23898.3|23917.1|23905.1|23910.3|23898.3|9
1758553870000|2025-09-22 15:11:10|23909.1|23897.1|23907.8|23895.8|23909.1|23897.1|23907.8|23895.8|0
1758553880000|2025-09-22 15:11:20|23909.1|23897.1|23912.8|23900.8|23915.7|23903.7|23909.1|23897.1|2
1758553890000|2025-09-22 15:11:30|23913.2|23901.2|23913|23901|23913.2|23901.2|23913|23901|1
1758553900000|2025-09-22 15:11:40|23911.8|23899.8|23913.2|23901.2|23913.2|23901.2|23911.8|23899.8|1
1758553910000|2025-09-22 15:11:50|23912.8|23900.8|23913.2|23901.2|23913.2|23901.2|23912.8|23900.8|0
1758553920000|2025-09-22 15:12:00|23913|23901|23911.8|23899.8|23913|23901|23911.8|23899.8|0
1758553930000|2025-09-22 15:12:10|23910.7|23898.7|23915.3|23903.3|23915.3|23903.3|23910.7|23898.7|2
1758553940000|2025-09-22 15:12:20|23914.3|23902.3|23914.3|23902.3|23914.3|23902.3|23914.3|23902.3|0
1758553950000|2025-09-22 15:12:30|||||||||1
1758553970000|2025-09-22 15:12:50|23916.8|23904.8|23914.3|23902.3|23916.8|23904.8|23914.3|23902.3|2
1758553980000|2025-09-22 15:13:00|23914.1|23902.1|23914.1|23902.1|23914.1|23902.1|23914.1|23902.1|0
1758553990000|2025-09-22 15:13:10|23914.3|23902.3|23909.3|23897.3|23914.3|23902.3|23909.3|23897.3|1
1758554000000|2025-09-22 15:13:20|23909.1|23897.1|23908.2|23896.2|23909.1|23897.1|23908.2|23896.2|2
1758554010000|2025-09-22 15:13:30|23907.1|23895.1|23906.8|23894.8|23907.1|23895.1|23905.7|23893.7|0
1758554020000|2025-09-22 15:13:40|23907.9|23895.9|23906.9|23894.9|23909.3|23897.3|23906.9|23894.9|3
1758554030000|2025-09-22 15:13:50|23906.8|23894.8|23906.9|23894.9|23907.1|23895.1|23906.8|23894.8|27
1758554050000|2025-09-22 15:14:10|23905.9|23893.9|23905.7|23893.7|23906|23894|23903.2|23891.2|3
1758554060000|2025-09-22 15:14:20|23905.5|23893.5|23904.6|23892.6|23905.5|23893.5|23901.8|23889.8|1
1758554070000|2025-09-22 15:14:30|23905.7|23893.7|23909.3|23897.3|23909.3|23897.3|23904.3|23892.3|4
1758554080000|2025-09-22 15:14:40|23910.4|23898.4|23911.6|23899.6|23912.9|23900.9|23909.3|23897.3|0
1758554090000|2025-09-22 15:14:50|23913.8|23901.8|23911.8|23899.8|23913.9|23901.9|23911.6|23899.6|12
1758554100000|2025-09-22 15:15:00|23912.9|23900.9|23925.4|23913.4|23925.4|23913.4|23911.8|23899.8|24
1758554110000|2025-09-22 15:15:10|23924.3|23912.3|23922.9|23910.9|23925.4|23913.4|23921.8|23909.8|1
1758554120000|2025-09-22 15:15:20|23921.8|23909.8|23921.8|23909.8|23925.4|23913.4|23919.3|23907.3|1
1758554130000|2025-09-22 15:15:30|23921.4|23909.4|23919.3|23907.3|23921.8|23909.8|23919.1|23907.1|0
1758554140000|2025-09-22 15:15:40|23920.4|23908.4|23919.3|23907.3|23920.4|23908.4|23919.3|23907.3|1
1758554150000|2025-09-22 15:15:50|23919.4|23907.4|23919.3|23907.3|23920.4|23908.4|23919.3|23907.3|24
1758554160000|2025-09-22 15:16:00|23919.1|23907.1|23914.3|23902.3|23919.1|23907.1|23912.9|23900.9|1
1758554190000|2025-09-22 15:16:30|23913|23901|23910.4|23898.4|23913|23901|23910.4|23898.4|0
1758554200000|2025-09-22 15:16:40|23910.5|23898.5|23913|23901|23913.2|23901.2|23910.5|23898.5|3
1758554210000|2025-09-22 15:16:50|23911.9|23899.9|23908|23896|23911.9|23899.9|23908|23896|0
1758554220000|2025-09-22 15:17:00|23909.1|23897.1|23908|23896|23909.3|23897.3|23907.9|23895.9|0
1758554230000|2025-09-22 15:17:10|23915.4|23903.4|23915.4|23903.4|23915.4|23903.4|23915.4|23903.4|1
1758554240000|2025-09-22 15:17:20|23914.3|23902.3|23916.6|23904.6|23916.6|23904.6|23913.2|23901.2|1
1758554250000|2025-09-22 15:17:30|23915.5|23903.5|23915.4|23903.4|23916.6|23904.6|23915.4|23903.4|2
1758554260000|2025-09-22 15:17:40|23914.1|23902.1|23915.4|23903.4|23915.4|23903.4|23914.1|23902.1|0
1758554270000|2025-09-22 15:17:50|23914.1|23902.1|23914.3|23902.3|23915.4|23903.4|23914.1|23902.1|0
1758554280000|2025-09-22 15:18:00|23914.1|23902.1|23910.4|23898.4|23914.1|23902.1|23910.4|23898.4|0
1758554290000|2025-09-22 15:18:10|23910.2|23898.2|23909.3|23897.3|23910.2|23898.2|23909.3|23897.3|1
1758554300000|2025-09-22 15:18:20|23910.4|23898.4|23922.9|23910.9|23924.1|23912.1|23910.4|23898.4|7
1758554310000|2025-09-22 15:18:30|23924.3|23912.3|23925.4|23913.4|23925.5|23913.5|23924.1|23912.1|0
1758554320000|2025-09-22 15:18:40|23925.2|23913.2|23918.2|23906.2|23925.4|23913.4|23918.2|23906.2|1
1758554330000|2025-09-22 15:18:50|23918|23906|23918|23906|23918.2|23906.2|23918|23906|0
1758554340000|2025-09-22 15:19:00|23916.8|23904.8|23915.4|23903.4|23916.8|23904.8|23915.4|23903.4|4
1758554350000|2025-09-22 15:19:10|23915.5|23903.5|23916.6|23904.6|23916.6|23904.6|23915.5|23903.5|2
1758554360000|2025-09-22 15:19:20|23918.8|23906.8|23916.6|23904.6|23919.1|23907.1|23915.5|23903.5|6
1758554380000|2025-09-22 15:19:40|||||||||5
1758554390000|2025-09-22 15:19:50|23914.1|23902.1|23913|23901|23914.1|23902.1|23911.8|23899.8|6
1758554400000|2025-09-22 15:20:00|23912.9|23900.9|23906.3|23894.3|23914.3|23902.3|23906.3|23894.3|5
1758554410000|2025-09-22 15:20:10|23906.5|23894.5|23913|23901|23914.5|23902.5|23906.5|23894.5|3
1758554430000|2025-09-22 15:20:30|||||||||1
1758554450000|2025-09-22 15:20:50|23907.6|23895.6|23893.2|23881.2|23907.6|23895.6|23893.2|23881.2|4
1758554460000|2025-09-22 15:21:00|23891|23879|23910.7|23898.7|23910.7|23898.7|23891|23879|5
1758554470000|2025-09-22 15:21:10|23911.8|23899.8|23911.6|23899.6|23911.8|23899.8|23911.6|23899.6|0
1758554480000|2025-09-22 15:21:20|23912.9|23900.9|23917.9|23905.9|23918|23906|23912.9|23900.9|2
1758554490000|2025-09-22 15:21:30|23917.7|23905.7|23916.8|23904.8|23917.7|23905.7|23916.8|23904.8|0
1758554500000|2025-09-22 15:21:40|23917.9|23905.9|23917.9|23905.9|23917.9|23905.9|23916.8|23904.8|1
1758554510000|2025-09-22 15:21:50|23918|23906|23917.9|23905.9|23918|23906|23916.6|23904.6|3
1758554520000|2025-09-22 15:22:00|23916.6|23904.6|23916.8|23904.8|23916.8|23904.8|23916.6|23904.6|8
1758554530000|2025-09-22 15:22:10|23917.9|23905.9|23924.1|23912.1|23925.4|23913.4|23917.9|23905.9|6
1758554540000|2025-09-22 15:22:20|23926.8|23914.8|23923|23911|23927.9|23915.9|23922.9|23910.9|4
1758554550000|2025-09-22 15:22:30|23924.3|23912.3|23926.5|23914.5|23926.5|23914.5|23924|23912|4
1758554560000|2025-09-22 15:22:40|23927.6|23915.6|23925.1|23913.1|23927.6|23915.6|23925.1|23913.1|1
1758554570000|2025-09-22 15:22:50|23925.2|23913.2|23922.7|23910.7|23928|23916|23922.7|23910.7|3
1758554580000|2025-09-22 15:23:00|23922.9|23910.9|23924.1|23912.1|23924.1|23912.1|23922.9|23910.9|0
1758554590000|2025-09-22 15:23:10|23923.1|23911.1|23922.7|23910.7|23925.1|23913.1|23921.5|23909.5|2
1758554600000|2025-09-22 15:23:20|23922.6|23910.6|23920.1|23908.1|23922.6|23910.6|23920.1|23908.1|3
1758554610000|2025-09-22 15:23:30|23921.3|23909.3|23924|23912|23924|23912|23920.1|23908.1|1
1758554620000|2025-09-22 15:23:40|23921.5|23909.5|23921.6|23909.6|23921.6|23909.6|23920.1|23908.1|4
1758554630000|2025-09-22 15:23:50|||||||||1
1758554640000|2025-09-22 15:24:00|23920.2|23908.2|23920.4|23908.4|23920.4|23908.4|23920.1|23908.1|0
1758554650000|2025-09-22 15:24:10|23922.6|23910.6|23934|23922|23936.5|23924.5|23922.6|23910.6|37
1758554660000|2025-09-22 15:24:20|23932.7|23920.7|23927.9|23915.9|23932.7|23920.7|23927.6|23915.6|2
1758554670000|2025-09-22 15:24:30|23927.7|23915.7|23927.6|23915.6|23927.9|23915.9|23927.6|23915.6|2
1758554680000|2025-09-22 15:24:40|23926.3|23914.3|23927.7|23915.7|23927.7|23915.7|23926.3|23914.3|0
1758554690000|2025-09-22 15:24:50|23927.6|23915.6|23927.7|23915.7|23930.1|23918.1|23925.2|23913.2|0
1758554700000|2025-09-22 15:25:00|||||||||1
1758554710000|2025-09-22 15:25:10|23927.9|23915.9|23926.5|23914.5|23927.9|23915.9|23926.5|23914.5|0
1758554720000|2025-09-22 15:25:20|23927.9|23915.9|23926.5|23914.5|23927.9|23915.9|23926.5|23914.5|0
1758554730000|2025-09-22 15:25:30|23926.6|23914.6|23927.6|23915.6|23927.7|23915.7|23926.6|23914.6|0
1758554740000|2025-09-22 15:25:40|23929|23917|23929|23917|23930.1|23918.1|23929|23917|1
1758554750000|2025-09-22 15:25:50|23930.1|23918.1|23932.6|23920.6|23932.6|23920.6|23930.1|23918.1|2
1758554760000|2025-09-22 15:26:00|23935.1|23923.1|23935.1|23923.1|23935.1|23923.1|23935.1|23923.1|4
1758554770000|2025-09-22 15:26:10|23935.2|23923.2|23934.7|23922.7|23935.2|23923.2|23934.7|23922.7|4
1758554780000|2025-09-22 15:26:20|23935.8|23923.8|23930.2|23918.2|23935.8|23923.8|23930.2|23918.2|10
1758554790000|2025-09-22 15:26:30|23931.3|23919.3|23930.1|23918.1|23931.3|23919.3|23927.9|23915.9|0
1758554800000|2025-09-22 15:26:40|23932.6|23920.6|23930.1|23918.1|23932.6|23920.6|23929.1|23917.1|3
1758554820000|2025-09-22 15:27:00|23930.2|23918.2|23934.9|23922.9|23936.1|23924.1|23930.2|23918.2|1
1758554830000|2025-09-22 15:27:10|23944.9|23932.9|23942.6|23930.6|23946|23934|23942.4|23930.4|8
1758554840000|2025-09-22 15:27:20|23943.7|23931.7|23939.7|23927.7|23943.7|23931.7|23939.7|23927.7|0
1758554850000|2025-09-22 15:27:30|23937.6|23925.6|23935.1|23923.1|23937.6|23925.6|23934.7|23922.7|1
1758554860000|2025-09-22 15:27:40|23934.7|23922.7|23933.7|23921.7|23939.6|23927.6|23933.5|23921.5|3
1758554880000|2025-09-22 15:28:00|23932.4|23920.4|23932.6|23920.6|23932.6|23920.6|23932.4|23920.4|0
1758554890000|2025-09-22 15:28:10|23933.7|23921.7|23932.6|23920.6|23933.7|23921.7|23932.6|23920.6|0
1758554900000|2025-09-22 15:28:20|23932.4|23920.4|23933.7|23921.7|23936|23924|23932.4|23920.4|0
1758554910000|2025-09-22 15:28:30|23930.1|23918.1|23925.2|23913.2|23930.4|23918.4|23925.2|23913.2|24
1758554920000|2025-09-22 15:28:40|||||||||1
1758554940000|2025-09-22 15:29:00|23927.7|23915.7|23929|23917|23929|23917|23927.7|23915.7|1
1758554950000|2025-09-22 15:29:10|23931.2|23919.2|23934.9|23922.9|23934.9|23922.9|23931.2|23919.2|0
1758554960000|2025-09-22 15:29:20|23934.7|23922.7|23934.7|23922.7|23935.1|23923.1|23931.5|23919.5|26
1758554970000|2025-09-22 15:29:30|23935.1|23923.1|23938.5|23926.5|23938.5|23926.5|23935.1|23923.1|1
1758554990000|2025-09-22 15:29:50|23936.3|23924.3|23937.6|23925.6|23941|23929|23936.3|23924.3|9
1758555000000|2025-09-22 15:30:00|23940.1|23928.1|23942.2|23930.2|23942.2|23930.2|23938.7|23926.7|1
1758555010000|2025-09-22 15:30:10|23942.4|23930.4|23946.9|23934.9|23946.9|23934.9|23942.2|23930.2|3
1758555020000|2025-09-22 15:30:20|23947.1|23935.1|23946.9|23934.9|23947.1|23935.1|23946.9|23934.9|0
1758555030000|2025-09-22 15:30:30|23947.1|23935.1|23946.9|23934.9|23949.4|23937.4|23946.9|23934.9|3
1758555040000|2025-09-22 15:30:40|23947.1|23935.1|23946.9|23934.9|23947.1|23935.1|23946.9|23934.9|1
1758555050000|2025-09-22 15:30:50|23941.5|23929.5|23944.7|23932.7|23944.7|23932.7|23941.5|23929.5|5
1758555060000|2025-09-22 15:31:00|23943.3|23931.3|23932.2|23920.2|23943.3|23931.3|23932.2|23920.2|5
1758555070000|2025-09-22 15:31:10|23932.4|23920.4|23934.7|23922.7|23934.9|23922.9|23932.2|23920.2|2
1758555080000|2025-09-22 15:31:20|23933.7|23921.7|23929.9|23917.9|23934.7|23922.7|23929.9|23917.9|2
1758555090000|2025-09-22 15:31:30|23933.3|23921.3|23942.1|23930.1|23944.6|23932.6|23933.3|23921.3|2
1758555100000|2025-09-22 15:31:40|23942.2|23930.2|23938.3|23926.3|23944.4|23932.4|23937.2|23925.2|14
1758555110000|2025-09-22 15:31:50|23939.6|23927.6|23939.4|23927.4|23939.6|23927.6|23939.4|23927.4|0
1758555120000|2025-09-22 15:32:00|23938.5|23926.5|23937.1|23925.1|23938.5|23926.5|23937.1|23925.1|3
1758555140000|2025-09-22 15:32:20|23941.9|23929.9|23942.1|23930.1|23942.1|23930.1|23941.9|23929.9|2
1758555150000|2025-09-22 15:32:30|23941.9|23929.9|23941.9|23929.9|23941.9|23929.9|23941.9|23929.9|3
1758555160000|2025-09-22 15:32:40|23942.3|23930.3|23944.6|23932.6|23944.8|23932.8|23942.3|23930.3|0
1758555170000|2025-09-22 15:32:50|||||||||3
1758555180000|2025-09-22 15:33:00|23944.4|23932.4|23944.6|23932.6|23944.6|23932.6|23944.4|23932.4|0
1758555190000|2025-09-22 15:33:10|23937.1|23925.1|23937.1|23925.1|23937.1|23925.1|23935.5|23923.5|3
1758555200000|2025-09-22 15:33:20|23936.9|23924.9|23937.1|23925.1|23938.2|23926.2|23935.8|23923.8|0
1758555220000|2025-09-22 15:33:40|23939.3|23927.3|23942.1|23930.1|23942.1|23930.1|23939.3|23927.3|3
1758555230000|2025-09-22 15:33:50|23941.9|23929.9|23942.1|23930.1|23942.1|23930.1|23941|23929|0
1758555240000|2025-09-22 15:34:00|23943.2|23931.2|23946.9|23934.9|23946.9|23934.9|23943.2|23931.2|0
1758555250000|2025-09-22 15:34:10|23947.1|23935.1|23947.1|23935.1|23947.1|23935.1|23946.9|23934.9|3
1758555260000|2025-09-22 15:34:20|23949.4|23937.4|23949.4|23937.4|23950.7|23938.7|23947.3|23935.3|3
1758555270000|2025-09-22 15:34:30|23950.7|23938.7|23947.3|23935.3|23950.7|23938.7|23947.3|23935.3|6
1758555280000|2025-09-22 15:34:40|23947.1|23935.1|23944.4|23932.4|23947.3|23935.3|23944.4|23932.4|1
1758555290000|2025-09-22 15:34:50|23944.6|23932.6|23953.3|23941.3|23954.4|23942.4|23944.6|23932.6|6
1758555300000|2025-09-22 15:35:00|23953.2|23941.2|23954.4|23942.4|23954.4|23942.4|23950.8|23938.8|1
1758555310000|2025-09-22 15:35:10|23954.6|23942.6|23954.4|23942.4|23954.6|23942.6|23952.1|23940.1|5
1758555320000|2025-09-22 15:35:20|23952.3|23940.3|23950.8|23938.8|23952.3|23940.3|23950.8|23938.8|0
1758555330000|2025-09-22 15:35:30|23953.3|23941.3|23954.4|23942.4|23954.8|23942.8|23953.3|23941.3|2
1758555340000|2025-09-22 15:35:40|23953.3|23941.3|23942.1|23930.1|23953.3|23941.3|23942.1|23930.1|15
1758555350000|2025-09-22 15:35:50|23942.3|23930.3|23949.6|23937.6|23949.6|23937.6|23942.1|23930.1|22
1758555360000|2025-09-22 15:36:00|23949.4|23937.4|23951.9|23939.9|23952.3|23940.3|23949.4|23937.4|3
1758555370000|2025-09-22 15:36:10|23950.8|23938.8|23950.8|23938.8|23951.9|23939.9|23950.8|23938.8|0
1758555380000|2025-09-22 15:36:20|23951.9|23939.9|23937.3|23925.3|23951.9|23939.9|23936.3|23924.3|25
1758555390000|2025-09-22 15:36:30|23938.3|23926.3|23942.1|23930.1|23942.1|23930.1|23938.3|23926.3|3
1758555400000|2025-09-22 15:36:40|23941|23929|23942.1|23930.1|23942.1|23930.1|23940.8|23928.8|4
1758555410000|2025-09-22 15:36:50|23941.9|23929.9|23937.3|23925.3|23941.9|23929.9|23937.3|23925.3|1
1758555420000|2025-09-22 15:37:00|23936|23924|23934.6|23922.6|23936|23924|23932.1|23920.1|4
1758555430000|2025-09-22 15:37:10|23932.3|23920.3|23941.9|23929.9|23941.9|23929.9|23932.1|23920.1|3
1758555440000|2025-09-22 15:37:20|23942.1|23930.1|23942.1|23930.1|23943.4|23931.4|23941.9|23929.9|0
1758555450000|2025-09-22 15:37:30|23944.6|23932.6|23944.6|23932.6|23944.6|23932.6|23941.9|23929.9|0
1758555460000|2025-09-22 15:37:40|23944.4|23932.4|23944.6|23932.6|23944.6|23932.6|23942.1|23930.1|1
1758555470000|2025-09-22 15:37:50|23944.8|23932.8|23956.2|23944.2|23956.2|23944.2|23944.6|23932.6|7
1758555480000|2025-09-22 15:38:00|23959.4|23947.4|23957.3|23945.3|23959.4|23947.4|23954.9|23942.9|10
1758555490000|2025-09-22 15:38:10|23956.9|23944.9|23956.9|23944.9|23956.9|23944.9|23956.9|23944.9|3
1758555510000|2025-09-22 15:38:30|23954.6|23942.6|23954.4|23942.4|23956.9|23944.9|23953.4|23941.4|2
1758555520000|2025-09-22 15:38:40|23955.7|23943.7|23955.7|23943.7|23955.7|23943.7|23955.7|23943.7|0
1758555530000|2025-09-22 15:38:50|23956.9|23944.9|23956.9|23944.9|23956.9|23944.9|23956.9|23944.9|1
1758555540000|2025-09-22 15:39:00|23955.9|23943.9|23955.9|23943.9|23955.9|23943.9|23955.9|23943.9|1
1758555550000|2025-09-22 15:39:10|23955.7|23943.7|23954.6|23942.6|23955.7|23943.7|23954.6|23942.6|1
1758555560000|2025-09-22 15:39:20|23954.4|23942.4|23954.4|23942.4|23954.4|23942.4|23954.4|23942.4|0
1758555570000|2025-09-22 15:39:30|23953.4|23941.4|23954.4|23942.4|23954.4|23942.4|23953.4|23941.4|0
1758555580000|2025-09-22 15:39:40|23953.4|23941.4|23952.3|23940.3|23953.4|23941.4|23950.9|23938.9|1
1758555590000|2025-09-22 15:39:50|23952.1|23940.1|23952.1|23940.1|23952.1|23940.1|23950.9|23938.9|2
1758555600000|2025-09-22 15:40:00|||||||||1
1758555610000|2025-09-22 15:40:10|23953.4|23941.4|23954.6|23942.6|23954.6|23942.6|23953.4|23941.4|0
1758555630000|2025-09-22 15:40:30|23954.4|23942.4|23956.9|23944.9|23956.9|23944.9|23954.3|23942.3|0
1758555640000|2025-09-22 15:40:40|23958|23946|23964.4|23952.4|23964.8|23952.8|23958|23946|5
1758555650000|2025-09-22 15:40:50|23963.4|23951.4|23977.1|23965.1|23977.1|23965.1|23962.4|23950.4|27
1758555660000|2025-09-22 15:41:00|23979.4|23967.4|23983.4|23971.4|23985.9|23973.9|23978.2|23966.2|18
1758555670000|2025-09-22 15:41:10|23984.4|23972.4|23980.7|23968.7|23984.4|23972.4|23979.4|23967.4|7
1758555680000|2025-09-22 15:41:20|23982.1|23970.1|23983.4|23971.4|23983.4|23971.4|23981.9|23969.9|3
1758555690000|2025-09-22 15:41:30|23983.2|23971.2|23979.6|23967.6|23983.2|23971.2|23975.9|23963.9|5
1758555700000|2025-09-22 15:41:40|23980.7|23968.7|23986.2|23974.2|23986.4|23974.4|23979.8|23967.8|21
1758555710000|2025-09-22 15:41:50|23986|23974|23989.9|23977.9|23991|23979|23985.1|23973.1|8
1758555720000|2025-09-22 15:42:00|23991|23979|23989.9|23977.9|23991|23979|23987.6|23975.6|7
1758555730000|2025-09-22 15:42:10|23990.1|23978.1|23991.4|23979.4|23991.4|23979.4|23990.1|23978.1|10
1758555740000|2025-09-22 15:42:20|23992.4|23980.4|23989.2|23977.2|23993.5|23981.5|23989.2|23977.2|11
1758555750000|2025-09-22 15:42:30|23990.3|23978.3|23991.5|23979.5|23992.8|23980.8|23990.3|23978.3|7
1758555760000|2025-09-22 15:42:40|23993.1|23981.1|23991.9|23979.9|23995.4|23983.4|23991.9|23979.9|23
1758555770000|2025-09-22 15:42:50|23992.9|23980.9|23993.3|23981.3|23993.3|23981.3|23992.9|23980.9|6
1758555780000|2025-09-22 15:43:00|23994.4|23982.4|23986.1|23974.1|23994.4|23982.4|23985.8|23973.8|25
1758555790000|2025-09-22 15:43:10|23987.2|23975.2|23988.4|23976.4|23989.7|23977.7|23987.2|23975.2|0
1758555800000|2025-09-22 15:43:20|23987.2|23975.2|23983.1|23971.1|23988.6|23976.6|23983.1|23971.1|14
1758555810000|2025-09-22 15:43:30|23980.9|23968.9|23980.9|23968.9|23981.7|23969.7|23979.5|23967.5|3
1758555820000|2025-09-22 15:43:40|23979.9|23967.9|23980.8|23968.8|23980.9|23968.9|23978.4|23966.4|1
1758555830000|2025-09-22 15:43:50|23979.7|23967.7|23979.7|23967.7|23979.7|23967.7|23979.7|23967.7|0
1758555840000|2025-09-22 15:44:00|23980.8|23968.8|23980.9|23968.9|23980.9|23968.9|23980.8|23968.8|0
1758555850000|2025-09-22 15:44:10|23980.8|23968.8|23977|23965|23980.8|23968.8|23975.8|23963.8|7
1758555860000|2025-09-22 15:44:20|23976.9|23964.9|23980.8|23968.8|23980.8|23968.8|23974.7|23962.7|6
1758555870000|2025-09-22 15:44:30|23977.5|23965.5|23974.5|23962.5|23978.4|23966.4|23974.5|23962.5|37
1758555880000|2025-09-22 15:44:40|23972.4|23960.4|23970.8|23958.8|23972.4|23960.4|23969.5|23957.5|2
1758555890000|2025-09-22 15:44:50|23967.5|23955.5|23963.1|23951.1|23967.5|23955.5|23960.5|23948.5|3
1758555900000|2025-09-22 15:45:00|23963.3|23951.3|23963|23951|23966|23954|23963|23951|1
1758555910000|2025-09-22 15:45:10|23970.5|23958.5|23971.7|23959.7|23971.7|23959.7|23970.5|23958.5|0
1758555920000|2025-09-22 15:45:20|23971.5|23959.5|23969|23957|23971.5|23959.5|23969|23957|3
1758555930000|2025-09-22 15:45:30|23968|23956|23966.5|23954.5|23968|23956|23966.5|23954.5|1
1758555940000|2025-09-22 15:45:40|23967.8|23955.8|23970.5|23958.5|23970.5|23958.5|23967.8|23955.8|0
1758555950000|2025-09-22 15:45:50|23971.5|23959.5|23970.5|23958.5|23971.7|23959.7|23970.5|23958.5|3
1758555960000|2025-09-22 15:46:00|23969|23957|23967.8|23955.8|23969|23957|23967.8|23955.8|2
1758555970000|2025-09-22 15:46:10|23970.3|23958.3|23967.8|23955.8|23970.3|23958.3|23967.8|23955.8|1
1758555980000|2025-09-22 15:46:20|23966.5|23954.5|23967.8|23955.8|23968|23956|23966.5|23954.5|1
1758555990000|2025-09-22 15:46:30|23968|23956|23968|23956|23968|23956|23967.6|23955.6|0
1758556000000|2025-09-22 15:46:40|23967.8|23955.8|23965.3|23953.3|23967.8|23955.8|23965.3|23953.3|1
1758556010000|2025-09-22 15:46:50|23968|23956|23970.5|23958.5|23970.5|23958.5|23968|23956|2
1758556020000|2025-09-22 15:47:00|23970.3|23958.3|23970.3|23958.3|23971.5|23959.5|23970.3|23958.3|0
1758556030000|2025-09-22 15:47:10|23965.3|23953.3|23968.1|23956.1|23972|23956.1|23963|23951|1
1758556040000|2025-09-22 15:47:20|23970.3|23958.3|23970.5|23958.5|23971.5|23959.5|23968|23956|2
1758556050000|2025-09-22 15:47:30|23969.2|23957.2|23970.3|23958.3|23971.5|23959.5|23968|23956|0
1758556060000|2025-09-22 15:47:40|23970.1|23958.1|23969.2|23957.2|23970.5|23958.5|23969|23957|4
1758556070000|2025-09-22 15:47:50|23969|23957|23971.5|23959.5|23971.5|23959.5|23969|23957|0
1758556080000|2025-09-22 15:48:00|23969|23957|23967.8|23955.8|23969|23957|23967.8|23955.8|1
1758556090000|2025-09-22 15:48:10|23969|23957|23967.6|23955.6|23971.5|23959.5|23967.6|23955.6|7
1758556100000|2025-09-22 15:48:20|23966.5|23954.5|23965.1|23953.1|23966.5|23954.5|23963.9|23951.9|16
1758556110000|2025-09-22 15:48:30|23966.4|23954.4|23965.1|23953.1|23966.4|23954.4|23965.1|23953.1|2
1758556120000|2025-09-22 15:48:40|23964|23952|23962.6|23950.6|23964|23952|23961.5|23949.5|0
1758556130000|2025-09-22 15:48:50|23959.8|23947.8|23959.8|23947.8|23959.8|23947.8|23959.8|23947.8|5
1758556140000|2025-09-22 15:49:00|23957.6|23945.6|23958.9|23946.9|23962.6|23950.6|23957.6|23945.6|1
1758556150000|2025-09-22 15:49:10|23960|23948|23960.1|23948.1|23960.3|23948.3|23959.1|23947.1|3
1758556160000|2025-09-22 15:49:20|23957.6|23945.6|23959.1|23947.1|23959.1|23947.1|23957.6|23945.6|0
1758556180000|2025-09-22 15:49:40|23960.3|23948.3|23961.4|23949.4|23961.4|23949.4|23960.1|23948.1|0
1758556190000|2025-09-22 15:49:50|||||||||2
1758556200000|2025-09-22 15:50:00|23964.1|23952.1|23966.6|23954.6|23967.8|23955.8|23964.1|23952.1|2
1758556210000|2025-09-22 15:50:10|23966.7|23954.7|23969.1|23957.1|23969.1|23957.1|23966.6|23954.6|3
1758556220000|2025-09-22 15:50:20|23969.2|23957.2|23971.7|23959.7|23971.7|23959.7|23969.2|23957.2|1
1758556230000|2025-09-22 15:50:30|23971.6|23959.6|23971.6|23959.6|23971.6|23959.6|23971.6|23959.6|2
1758556240000|2025-09-22 15:50:40|23970.5|23958.5|23971.6|23959.6|23971.6|23959.6|23969.1|23957.1|0
1758556250000|2025-09-22 15:50:50|23970.5|23958.5|23969.1|23957.1|23970.5|23958.5|23969.1|23957.1|0
1758556260000|2025-09-22 15:51:00|23971.2|23959.2|23980|23968|23985.1|23973.1|23971.2|23959.2|17
1758556270000|2025-09-22 15:51:10|23977.6|23965.6|23980|23968|23980.1|23968.1|23977.6|23965.6|7
1758556280000|2025-09-22 15:51:20|23980.1|23968.1|23978.7|23966.7|23980.1|23968.1|23976.6|23964.6|4
1758556290000|2025-09-22 15:51:30|23981.2|23969.2|23980|23968|23981.2|23969.2|23980|23968|0
1758556300000|2025-09-22 15:51:40|23982.3|23970.3|23981.2|23969.2|23982.3|23970.3|23981.2|23969.2|0
1758556310000|2025-09-22 15:51:50|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|0
1758556320000|2025-09-22 15:52:00|23987.3|23975.3|23987.6|23975.6|23987.6|23975.6|23987.3|23975.3|3
1758556330000|2025-09-22 15:52:10|23987.8|23975.8|23990|23978|23990|23978|23987.5|23975.5|1
1758556340000|2025-09-22 15:52:20|23989.8|23977.8|23988.7|23976.7|23989.8|23977.8|23986.2|23974.2|5
1758556350000|2025-09-22 15:52:30|23987.3|23975.3|23988.7|23976.7|23988.7|23976.7|23986.2|23974.2|2
1758556360000|2025-09-22 15:52:40|23988.6|23976.6|23987.3|23975.3|23988.7|23976.7|23987.3|23975.3|2
1758556370000|2025-09-22 15:52:50|23986.2|23974.2|23987.3|23975.3|23987.3|23975.3|23986.2|23974.2|0
1758556380000|2025-09-22 15:53:00|23986.2|23974.2|23987|23975|23987.3|23975.3|23985.9|23973.9|2
1758556390000|2025-09-22 15:53:10|23986.8|23974.8|23993.2|23981.2|23993.2|23981.2|23986.8|23974.8|6
1758556400000|2025-09-22 15:53:20|23994.5|23982.5|23995.9|23983.9|23995.9|23983.9|23993.4|23981.4|13
1758556410000|2025-09-22 15:53:30|23993.7|23981.7|23995.9|23983.9|23996.1|23984.1|23993.6|23981.6|0
1758556420000|2025-09-22 15:53:40|23997|23985|24002.3|23990.3|24003.7|23991.7|23997|23985|32
1758556430000|2025-09-22 15:53:50|24003.6|23991.6|24002.3|23990.3|24003.6|23991.6|24001.2|23989.2|0
1758556440000|2025-09-22 15:54:00|23989.8|23977.8|23986.2|23974.2|23989.9|23977.8|23983.6|23969.9|47
1758556450000|2025-09-22 15:54:10|23985.2|23973.2|23980.2|23968.2|23985.2|23973.2|23979.8|23967.8|18
1758556460000|2025-09-22 15:54:20|23986.2|23974.2|23987.3|23975.3|23987.5|23975.5|23986.2|23974.2|2
1758556470000|2025-09-22 15:54:30|23987.5|23975.5|23987.3|23975.3|23987.5|23975.5|23984.5|23972.5|11
1758556480000|2025-09-22 15:54:40|23987.2|23975.2|23984.5|23972.5|23987.2|23975.2|23984.5|23972.5|0
1758556490000|2025-09-22 15:54:50|23984.7|23972.7|23987.2|23975.2|23987.2|23975.2|23984.5|23972.5|8
1758556500000|2025-09-22 15:55:00|23987.3|23975.3|23988.4|23976.4|23988.7|23976.7|23984.8|23972.8|2
1758556510000|2025-09-22 15:55:10|23987.7|23975.7|23987.7|23975.7|23987.7|23975.7|23987.3|23975.3|16
1758556520000|2025-09-22 15:55:20|23987.3|23975.3|23987.3|23975.3|23989.7|23977.7|23985.9|23973.9|14
1758556530000|2025-09-22 15:55:30|23987.2|23975.2|23987.2|23975.2|23988.4|23976.4|23985|23973|25
1758556540000|2025-09-22 15:55:40|23982.3|23970.3|23987.2|23975.2|23987.2|23975.2|23982.3|23970.3|3
1758556550000|2025-09-22 15:55:50|23989.3|23977.3|23989.7|23977.7|23989.7|23977.7|23989.3|23977.3|10
1758556560000|2025-09-22 15:56:00|23990.7|23978.7|23994.5|23982.5|23995.6|23983.6|23990.7|23978.7|3
1758556570000|2025-09-22 15:56:10|23993.4|23981.4|23994.5|23982.5|23994.5|23982.5|23993.4|23981.4|2
1758556580000|2025-09-22 15:56:20|23994.7|23982.7|23994.5|23982.5|23995.7|23983.7|23994.5|23982.5|1
1758556600000|2025-09-22 15:56:40|23993.4|23981.4|23993.4|23981.4|23995.7|23983.7|23992|23980|4
1758556610000|2025-09-22 15:56:50|23992.3|23980.3|23993.4|23981.4|23993.4|23981.4|23990.9|23978.9|0
1758556620000|2025-09-22 15:57:00|23992|23980|23990.9|23978.9|23992|23980|23990.9|23978.9|0
1758556630000|2025-09-22 15:57:10|23989.7|23977.7|23989.5|23977.5|23989.7|23977.7|23989.5|23977.5|0
1758556640000|2025-09-22 15:57:20|23985.9|23973.9|23988.4|23976.4|23988.4|23976.4|23985.9|23973.9|6
1758556650000|2025-09-22 15:57:30|23989.5|23977.5|23989.7|23977.7|23990.9|23978.9|23989.5|23977.5|0
1758556660000|2025-09-22 15:57:40|23988.6|23976.6|23990.9|23978.9|23990.9|23978.9|23988.4|23976.4|0
1758556670000|2025-09-22 15:57:50|23992|23980|23992.2|23980.2|23994.5|23982.5|23992|23980|1
1758556680000|2025-09-22 15:58:00|23993.4|23981.4|23993.4|23981.4|23994.5|23982.5|23989.8|23977.8|24
1758556690000|2025-09-22 15:58:10|23992.3|23980.3|23999.7|23987.7|23999.7|23987.7|23990|23978|16
1758556700000|2025-09-22 15:58:20|23999.8|23987.8|23995.2|23983.2|23999.8|23987.8|23995|23983|6
1758556710000|2025-09-22 15:58:30|23995|23983|23995|23983|23995|23983|23992.5|23980.5|1
1758556720000|2025-09-22 15:58:40|23997.3|23985.3|23996.3|23984.3|23997.3|23985.3|23996.3|23984.3|0
1758556730000|2025-09-22 15:58:50|23995.2|23983.2|23995|23983|23997.3|23985.3|23993.9|23981.9|0
1758556740000|2025-09-22 15:59:00|23994.8|23982.8|23995|23983|23995|23983|23991.1|23979.1|1
1758556750000|2025-09-22 15:59:10|23996.3|23984.3|23985.2|23973.2|23996.3|23984.3|23985.2|23973.2|8
1758556760000|2025-09-22 15:59:20|23989.8|23977.8|23995.9|23983.9|23997|23985|23989.8|23977.8|6
1758556770000|2025-09-22 15:59:30|23994.7|23982.7|23994.5|23982.5|23994.7|23982.7|23992.2|23980.2|3
1758556780000|2025-09-22 15:59:40|23994.7|23982.7|23999.5|23987.5|24000.8|23988.8|23994.7|23982.7|3
1758556790000|2025-09-22 15:59:50|23999.7|23987.7|23997.2|23985.2|23999.8|23987.8|23997.2|23985.2|4
1758556800000|2025-09-22 16:00:00|23997|23985|23998.4|23986.4|23998.4|23986.4|23995.9|23983.9|1
1758556810000|2025-09-22 16:00:10|23999.5|23987.5|23998.4|23986.4|24000.8|23988.8|23998.4|23986.4|1
1758556820000|2025-09-22 16:00:20|23999.5|23987.5|23998.4|23986.4|23999.5|23987.5|23998.4|23986.4|0
1758556830000|2025-09-22 16:00:30|23997.3|23985.3|23997.3|23985.3|23999.5|23987.5|23997.3|23985.3|1
1758556840000|2025-09-22 16:00:40|23996.1|23984.1|23995.9|23983.9|23998.4|23986.4|23995.9|23983.9|8
1758556850000|2025-09-22 16:00:50|23997.2|23985.2|23999.8|23987.8|23999.8|23987.8|23997.2|23985.2|6
1758556860000|2025-09-22 16:01:00|23999.5|23987.5|23994.3|23982.3|24001.1|23989.1|23992.2|23980.2|12
1758556870000|2025-09-22 16:01:10|23994.8|23982.8|23994.7|23982.7|23997|23985|23994.7|23982.7|4
1758556880000|2025-09-22 16:01:20|23994.8|23982.8|23994.8|23982.8|23994.8|23982.8|23994.8|23982.8|1
1758556890000|2025-09-22 16:01:30|23992.7|23980.7|23992.3|23980.3|23992.7|23980.7|23989.1|23977.1|4
1758556900000|2025-09-22 16:01:40|23992.2|23980.2|23987.3|23975.3|23992.2|23980.2|23987.3|23975.3|0
1758556910000|2025-09-22 16:01:50|23987.2|23975.2|23989.8|23977.8|23991.1|23979.1|23987.2|23975.2|7
1758556920000|2025-09-22 16:02:00|23988.8|23976.8|23992.3|23980.3|23992.3|23980.3|23988.8|23976.8|4
1758556930000|2025-09-22 16:02:10|23992.7|23980.7|23995|23983|23999.8|23987.8|23992.7|23980.7|5
1758556940000|2025-09-22 16:02:20|23994.8|23982.8|23990.9|23978.9|23994.8|23982.8|23989.5|23977.5|9
1758556950000|2025-09-22 16:02:30|23989.8|23977.8|23993.4|23981.4|23993.4|23981.4|23989.8|23977.8|2
1758556960000|2025-09-22 16:02:40|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|1
1758556970000|2025-09-22 16:02:50|23991.3|23979.3|23994.5|23982.5|23994.8|23982.8|23991.3|23979.3|0
1758556980000|2025-09-22 16:03:00|23997|23985|23996.1|23984.1|23997.2|23985.2|23994.8|23982.8|2
1758556990000|2025-09-22 16:03:10|||||||||2
1758557000000|2025-09-22 16:03:20|23999.9|23987.9|24000|23988|24000|23988|23997.4|23985.4|2
1758557010000|2025-09-22 16:03:30|24001.1|23989.1|23996.3|23984.3|24001.1|23989.1|23996.3|23984.3|7
1758557020000|2025-09-22 16:03:40|23996.1|23984.1|23990.2|23978.2|23997.4|23985.4|23990.2|23978.2|3
1758557030000|2025-09-22 16:03:50|23990|23978|23990.2|23978.2|23990.2|23978.2|23988.8|23976.8|0
1758557040000|2025-09-22 16:04:00|23990|23978|23994.9|23982.9|23995.2|23983.2|23990|23978|5
1758557050000|2025-09-22 16:04:10|23992.5|23980.5|23986.1|23974.1|23992.5|23980.5|23983.8|23971.8|17
1758557060000|2025-09-22 16:04:20|23985|23973|23985|23973|23986.3|23974.3|23985|23973|0
1758557070000|2025-09-22 16:04:30|23984.9|23972.9|23971.6|23959.6|23984.9|23972.9|23967.9|23955.9|23
1758557080000|2025-09-22 16:04:40|23971.4|23959.4|23971.3|23959.3|23971.4|23959.4|23971.3|23959.3|1
1758557090000|2025-09-22 16:04:50|23971.6|23959.6|23967.9|23955.9|23972.9|23960.9|23965.5|23953.5|8
1758557100000|2025-09-22 16:05:00|23968|23956|23969.3|23957.3|23969.3|23957.3|23968|23956|3
1758557110000|2025-09-22 16:05:10|23969.1|23957.1|23968|23956|23969.1|23957.1|23968|23956|14
1758557120000|2025-09-22 16:05:20|23969.1|23957.1|23975.4|23963.4|23975.4|23963.4|23969.1|23957.1|1
1758557130000|2025-09-22 16:05:30|23977.9|23965.9|23985.2|23973.2|23985.4|23973.4|23977.9|23965.9|0
1758557140000|2025-09-22 16:05:40|23985|23973|23990|23978|23990|23978|23985|23973|5
1758557150000|2025-09-22 16:05:50|23988.9|23976.9|23992.9|23980.9|23993.9|23981.9|23988.9|23976.9|0
1758557160000|2025-09-22 16:06:00|23992.5|23980.5|23995|23983|23995.4|23983.4|23992.5|23980.5|2
1758557170000|2025-09-22 16:06:10|23999.2|23979.2|23997.5|23985.5|23999.2|23985.7|23997.5|23979.2|0
1758557180000|2025-09-22 16:06:20|23996.4|23984.4|23997.5|23985.5|23997.5|23985.5|23996.4|23984.4|0
1758557190000|2025-09-22 16:06:30|24000|23988|24004.9|23992.9|24004.9|23992.9|24000|23988|1
1758557200000|2025-09-22 16:06:40|24002.7|23990.7|24002.4|23990.4|24002.7|23990.7|24001.3|23989.3|4
1758557210000|2025-09-22 16:06:50|24002.5|23990.5|24002.5|23990.5|24002.5|23990.5|24002.5|23990.5|0
1758557220000|2025-09-22 16:07:00|24003.9|23991.9|24004.9|23992.9|24004.9|23992.9|23998.8|23986.8|0
1758557230000|2025-09-22 16:07:10|24003.8|23991.8|24004.9|23992.9|24005|23993|24003.8|23991.8|1
1758557240000|2025-09-22 16:07:20|24006.1|23994.1|24005|23993|24006.1|23994.1|24002.5|23990.5|1
1758557250000|2025-09-22 16:07:30|24006.1|23994.1|24007.5|23995.5|24008.4|23996.4|24004.9|23992.9|1
1758557260000|2025-09-22 16:07:40|24007.7|23995.7|24008.8|23996.8|24009.9|23997.9|24007.4|23995.4|4
1758557270000|2025-09-22 16:07:50|24007.5|23995.5|24005|23993|24009.9|23997.9|24004.9|23992.9|2
1758557280000|2025-09-22 16:08:00|24004.9|23992.9|24003.8|23991.8|24004.9|23992.9|24003.8|23991.8|2
1758557290000|2025-09-22 16:08:10|24004.9|23992.9|24012|24000|24012|24000|24004.9|23992.9|2
1758557300000|2025-09-22 16:08:20|24011.9|23999.9|24009.7|23997.7|24011.9|23999.9|24005|23993|4
1758557310000|2025-09-22 16:08:30|24010.4|23998.4|24008.8|23996.8|24013.5|24001.5|24006.4|23994.4|4
1758557320000|2025-09-22 16:08:40|24008.6|23996.6|24007.5|23995.5|24008.6|23996.6|24005|23993|7
1758557330000|2025-09-22 16:08:50|24008.6|23996.6|24005|23993|24010|23998|24005|23993|14
1758557340000|2025-09-22 16:09:00|24003.8|23991.8|24002.5|23990.5|24003.8|23991.8|24000.2|23988.2|0
1758557350000|2025-09-22 16:09:10|23999.3|23987.3|23995|23983|24000.3|23987.3|23995|23980.3|3
1758557360000|2025-09-22 16:09:20|23996.1|23984.1|24000.3|23980.3|24000.3|23984.1|23996.1|23980.3|0
1758557370000|2025-09-22 16:09:30|23997.5|23985.5|24002.4|23990.4|24002.4|23990.4|23997.5|23985.5|1
1758557380000|2025-09-22 16:09:40|24002.5|23990.5|24003.6|23991.6|24003.6|23991.6|24002.4|23990.4|1
1758557390000|2025-09-22 16:09:50|24003.8|23991.8|24003.6|23991.6|24006.1|23994.1|24003.6|23991.6|0
1758557400000|2025-09-22 16:10:00|24005.8|23993.8|24004.9|23992.9|24005.8|23993.8|24004.7|23992.7|2
1758557410000|2025-09-22 16:10:10|24006.1|23994.1|24004.9|23992.9|24006.1|23994.1|24004.9|23992.9|1
1758557420000|2025-09-22 16:10:20|24006.1|23994.1|24015.8|24003.8|24017|24005|24006.1|23994.1|33
1758557430000|2025-09-22 16:10:30|24014.7|24002.7|24016.1|24004.1|24018.3|24006.3|24014.7|24002.7|2
1758557440000|2025-09-22 16:10:40|24018.3|24006.3|24027.2|24015.2|24027.2|24015.2|24017|24005|20
1758557450000|2025-09-22 16:10:50|24024.9|24012.9|24030.8|24018.8|24030.8|24018.8|24024.7|24012.7|0
1758557460000|2025-09-22 16:11:00|24033|24021|24031|24019|24033|24021|24031|24019|2
1758557470000|2025-09-22 16:11:10|24032|24020|24031|24019|24032.2|24020.2|24031|24019|1
1758557480000|2025-09-22 16:11:20|24028.5|24016.5|24027.2|24015.2|24029.7|24017.7|24024.7|24012.7|0
1758557490000|2025-09-22 16:11:30|24025.8|24013.8|24018.5|24006.5|24026|24014|24018.3|24006.3|22
1758557500000|2025-09-22 16:11:40|24018.3|24006.3|24016|24004|24018.3|24006.3|24016|24004|12
1758557510000|2025-09-22 16:11:50|24017|24005|24019.9|24007.9|24019.9|24007.9|24017|24005|24
1758557520000|2025-09-22 16:12:00|24022|24010|24019.9|24007.9|24022|24010|24019.9|24007.9|0
1758557530000|2025-09-22 16:12:10|24021|24009|24023.3|24011.3|24023.3|24011.3|24018.6|24006.6|8
1758557540000|2025-09-22 16:12:20|24024.5|24012.5|24028.3|24016.3|24028.5|24016.5|24024.5|24012.5|9
1758557550000|2025-09-22 16:12:30|24028|24016|24022.2|24010.2|24028|24016|24022.2|24007.5|5
1758557560000|2025-09-22 16:12:40|24021.1|24009.1|24019.9|24007.9|24021.1|24009.1|24019.9|24007.9|0
1758557570000|2025-09-22 16:12:50|24019.7|24007.7|24017.2|24005.2|24019.7|24007.7|24017.2|24005.2|1
1758557580000|2025-09-22 16:13:00|24014.9|24002.9|24019.7|24007.7|24019.7|24007.7|24014.9|24002.9|7
1758557590000|2025-09-22 16:13:10|24020.8|24008.8|24022.2|24010.2|24023.3|24011.3|24020.8|24008.8|9
1758557600000|2025-09-22 16:13:20|24024.4|24012.4|24024.7|24012.7|24024.7|24012.7|24024.4|24012.4|0
1758557610000|2025-09-22 16:13:30|24023.3|24011.3|24023.5|24011.5|24024.7|24012.7|24022.1|24010.1|9
1758557620000|2025-09-22 16:13:40|24022.2|24010.2|24022.2|24010.2|24022.2|24010.2|24022.2|24010.2|1
1758557630000|2025-09-22 16:13:50|24023.5|24011.5|24023.5|24011.5|24024.7|24012.7|24022.2|24010.2|0
1758557640000|2025-09-22 16:14:00|24029.7|24017.7|24029.6|24017.6|24031|24019|24024.9|24012.9|59
1758557650000|2025-09-22 16:14:10|24027.2|24015.2|24027.1|24015.1|24028.5|24016.5|24024.7|24012.7|3
1758557660000|2025-09-22 16:14:20|24026|24014|24027.2|24015.2|24027.4|24015.4|24024.9|24012.9|2
1758557670000|2025-09-22 16:14:30|24026.1|24014.1|24023.6|24011.6|24026.1|24014.1|24023.6|24011.6|0
1758557680000|2025-09-22 16:14:40|24022.7|24010.7|24020.7|24008.7|24022.7|24010.7|24019.3|24007.3|40
1758557690000|2025-09-22 16:14:50|24020.5|24008.5|24020.7|24008.7|24020.7|24008.7|24018.4|24006.4|9
1758557700000|2025-09-22 16:15:00|24020.5|24008.5|24023|24011|24023|24011|24020.5|24008.5|4
1758557710000|2025-09-22 16:15:10|24021.8|24009.8|24027.9|24015.9|24027.9|24015.9|24021.8|24009.8|4
1758557720000|2025-09-22 16:15:20|24026.6|24014.6|24026.5|24014.5|24027.9|24015.9|24024.3|24012.3|2
1758557730000|2025-09-22 16:15:30|24025.4|24013.4|24022.9|24010.9|24025.4|24013.4|24022.9|24010.9|0
1758557740000|2025-09-22 16:15:40|24024|24012|24020.6|24008.6|24025.4|24013.4|24019.1|24007.1|2
1758557750000|2025-09-22 16:15:50|24021.6|24009.6|24026.6|24014.6|24026.6|24014.6|24021.6|24009.6|2
1758557760000|2025-09-22 16:16:00|24025.4|24013.4|24025.1|24013.1|24026.6|24014.6|24024.1|24012.1|6
1758557770000|2025-09-22 16:16:10|24023.8|24011.8|24025.1|24013.1|24025.1|24013.1|24023.8|24011.8|0
1758557780000|2025-09-22 16:16:20|24026.3|24014.3|24026.3|24014.3|24026.3|24014.3|24024.1|24012.1|8
1758557790000|2025-09-22 16:16:30|24027.4|24015.4|24026.1|24014.1|24027.6|24015.6|24024.7|24012.7|10
1758557800000|2025-09-22 16:16:40|24025.1|24013.1|24025.1|24013.1|24025.1|24013.1|24025.1|24013.1|0
1758557810000|2025-09-22 16:16:50|24025.2|24013.2|24026.3|24014.3|24027.4|24015.4|24025.1|24013.1|2
1758557820000|2025-09-22 16:17:00|24026.6|24014.6|24024.1|24012.1|24026.6|24014.6|24024.1|24012.1|1
1758557830000|2025-09-22 16:17:10|24021.8|24009.8|24027.9|24015.9|24029|24017|24021.8|24009.8|0
1758557840000|2025-09-22 16:17:20|24029|24017|24029|24017|24029|24017|24029|24017|0
1758557850000|2025-09-22 16:17:30|24027.9|24015.9|24025.2|24013.2|24027.9|24015.9|24024.1|24012.1|1
1758557860000|2025-09-22 16:17:40|24024.1|24012.1|24026.3|24014.3|24026.5|24014.5|24024.1|24012.1|8
1758557870000|2025-09-22 16:17:50|24027.6|24015.6|24031.3|24019.3|24031.3|24019.3|24026.1|24014.1|2
1758557880000|2025-09-22 16:18:00|24030.1|24018.1|24030.1|24018.1|24030.1|24018.1|24030.1|24018.1|0
1758557890000|2025-09-22 16:18:10|24030.2|24018.2|24037.2|24025.2|24038.6|24026.6|24030.1|24018.1|19
1758557900000|2025-09-22 16:18:20|24037.4|24025.4|24037.4|24025.4|24041|24029|24037.2|24025.2|4
1758557910000|2025-09-22 16:18:30|24038.9|24018.9|24023.7|24011.7|24038.9|24022.7|24023.7|24011.7|17
1758557920000|2025-09-22 16:18:40|24023.5|24011.5|24027.2|24015.2|24029.4|24017.4|24023.5|24011.5|42
1758557930000|2025-09-22 16:18:50|24032.7|24020.7|24033.5|24021.5|24035.5|24023.5|24032.2|24020.2|16
1758557940000|2025-09-22 16:19:00|24032.4|24020.4|24032.2|24020.2|24032.4|24020.4|24032.2|24020.2|0
1758557950000|2025-09-22 16:19:10|24029.7|24017.7|24029.7|24017.7|24029.7|24017.7|24029.7|24017.7|0
1758557960000|2025-09-22 16:19:20|24027.2|24015.2|24027.2|24015.2|24027.2|24015.2|24027.2|24015.2|0
1758557970000|2025-09-22 16:19:30|24027.6|24015.6|24029.7|24017.7|24032.2|24020.2|24027.6|24015.6|20
1758557990000|2025-09-22 16:19:50|24030.8|24018.8|24030.8|24018.8|24032.2|24020.2|24030.8|24018.8|3
1758558000000|2025-09-22 16:20:00|24031|24019|24030.8|24018.8|24031|24019|24030.8|24018.8|0
1758558010000|2025-09-22 16:20:10|24029.7|24017.7|24025.8|24013.8|24029.7|24017.7|24025.8|24013.8|0
1758558030000|2025-09-22 16:20:30|24024.7|24012.7|24024.7|24012.7|24027.5|24012.7|24023.5|24007.5|0
1758558040000|2025-09-22 16:20:40|24024.6|24012.6|24024.7|24012.7|24024.7|24012.7|24024.6|24012.6|1
1758558050000|2025-09-22 16:20:50|24024.9|24012.9|24024.9|24012.9|24024.9|24012.9|24024.9|24012.9|1
1758558060000|2025-09-22 16:21:00|24025.1|24013.1|24027.2|24015.2|24029.7|24017.7|24024.7|24012.7|5
1758558070000|2025-09-22 16:21:10|24029.7|24017.7|24024.7|24012.7|24029.7|24017.7|24024.7|24012.7|0
1758558080000|2025-09-22 16:21:20|24026|24014|24026|24014|24026|24014|24026|24014|0
1758558090000|2025-09-22 16:21:30|24025.8|24013.8|24024.7|24012.7|24025.8|24013.8|24024.7|24012.7|0
1758558100000|2025-09-22 16:21:40|24026.9|24014.9|24027.2|24015.2|24027.2|24015.2|24026.9|24014.9|0
1758558120000|2025-09-22 16:22:00|24029.7|24017.7|24026.2|24014.2|24029.7|24017.7|24026|24014|1
1758558130000|2025-09-22 16:22:10|24027.4|24015.4|24026.2|24014.2|24027.4|24015.4|24026.2|24014.2|0
1758558140000|2025-09-22 16:22:20|24019.9|24007.9|24019.9|24007.9|24019.9|24007.9|24018.8|24006.8|1
1758558150000|2025-09-22 16:22:30|24018.5|24006.5|24024.9|24012.9|24024.9|24012.9|24018.5|24006.5|1
1758558160000|2025-09-22 16:22:40|24023.8|24011.8|24019.7|24007.7|24023.8|24011.8|24018.7|24006.7|1
1758558170000|2025-09-22 16:22:50|24018.7|24006.7|24019.7|24007.7|24019.7|24007.7|24018.7|24006.7|0
1758558180000|2025-09-22 16:23:00|24019.6|24007.6|24019.6|24007.6|24019.7|24007.7|24019.6|24007.6|0
1758558190000|2025-09-22 16:23:10|24018.5|24006.5|23994.8|23982.8|24018.5|24006.5|23994.8|23982.8|42
1758558200000|2025-09-22 16:23:20|23994.6|23982.6|24002.3|23990.3|24002.3|23990.3|23993.5|23981.5|3
1758558210000|2025-09-22 16:23:30|24002.5|23982.5|24002.5|23982.5|24002.5|23982.5|24002.5|23982.5|1
1758558220000|2025-09-22 16:23:40|23997.3|23985.3|23997.3|23985.3|24001.4|23985.3|23997.3|23981.4|1
1758558230000|2025-09-22 16:23:50|23999.4|23987.4|24005.2|23985.2|24005.2|23990.6|23997.4|23984.1|11
1758558240000|2025-09-22 16:24:00|24001.3|23989.3|24001.2|23989.2|24001.3|23989.3|24001.2|23989.2|0
1758558250000|2025-09-22 16:24:10|24002.3|23990.3|24002.4|23990.4|24002.4|23990.4|24001.2|23989.2|0
1758558260000|2025-09-22 16:24:20|24001.3|23989.3|23989|23977|24001.3|23989.3|23989|23977|3
1758558270000|2025-09-22 16:24:30|23990.2|23978.2|23990.2|23978.2|23992.6|23980.6|23990.2|23978.2|2
1758558280000|2025-09-22 16:24:40|||||||||1
1758558290000|2025-09-22 16:24:50|23990.4|23978.4|23990.3|23978.3|23991.5|23979.5|23990.3|23978.3|2
1758558310000|2025-09-22 16:25:10|23989|23977|24001.4|23981.4|24001.4|23981.5|23987.6|23975.6|6
1758558320000|2025-09-22 16:25:20|24001.3|23981.3|23996|23984|24001.3|23984|23994.9|23981.3|0
1758558330000|2025-09-22 16:25:30|23997.3|23985.3|24001.4|23981.4|24001.4|23985.3|23997.3|23981.4|0
1758558340000|2025-09-22 16:25:40|23996|23984|24002.5|23982.5|24002.5|23984|23996|23980.2|0
1758558350000|2025-09-22 16:25:50|23996|23984|23996|23984|23996|23984|23996|23984|0
1758558360000|2025-09-22 16:26:00|23996.2|23984.2|24003.3|23991.3|24003.7|23991.7|23996.2|23980.3|3
1758558370000|2025-09-22 16:26:10|24002.3|23990.3|24002.3|23990.3|24006.9|23994.9|24002.3|23990.3|0
1758558380000|2025-09-22 16:26:20|24002.4|23990.4|24002.3|23990.3|24002.4|23990.4|24002.3|23990.3|0
1758558390000|2025-09-22 16:26:30|23999.9|23987.9|23986.3|23974.3|23999.9|23987.9|23983.8|23971.8|6
1758558400000|2025-09-22 16:26:40|23986.7|23974.7|23990.1|23978.1|23990.1|23978.1|23986.3|23974.3|1
1758558410000|2025-09-22 16:26:50|23990.3|23978.3|23967.9|23955.9|23991.3|23979.3|23967.9|23955.9|4
1758558420000|2025-09-22 16:27:00|23969|23957|23978.3|23966.3|23978.4|23966.4|23969|23957|6
1758558430000|2025-09-22 16:27:10|23978.1|23966.1|23983.1|23971.1|23985.6|23973.6|23975.6|23963.6|10
1758558440000|2025-09-22 16:27:20|23982.9|23970.9|23982.9|23970.9|23984.2|23972.2|23977.9|23965.9|2
1758558450000|2025-09-22 16:27:30|23985.4|23973.4|23977.9|23965.9|23985.4|23973.4|23977.9|23965.9|15
1758558460000|2025-09-22 16:27:40|23975.4|23963.4|23973.8|23961.8|23975.4|23963.4|23972.8|23960.8|0
1758558470000|2025-09-22 16:27:50|23972.8|23960.8|23973.2|23953.2|23975.6|23963.6|23965.6|23952.1|8
1758558480000|2025-09-22 16:28:00|23969.3|23957.3|23972.9|23960.9|23972.9|23960.9|23966.8|23951|3
1758558490000|2025-09-22 16:28:10|23972.8|23960.8|23973.2|23953.2|23973.2|23960.8|23965.6|23952.1|6
1758558500000|2025-09-22 16:28:20|23970.4|23958.4|23964.5|23952.5|23973.2|23958.4|23964.5|23952.5|8
1758558510000|2025-09-22 16:28:30|23965.8|23953.8|23965.8|23953.8|23967.9|23955.9|23965.8|23953.8|1
1758558520000|2025-09-22 16:28:40|23964.5|23952.5|23965.8|23953.8|23965.8|23953.8|23964.5|23952.5|0
1758558530000|2025-09-22 16:28:50|23973.2|23953.2|23970.4|23958.4|23973.2|23958.4|23969|23953.2|1
1758558540000|2025-09-22 16:29:00|23973.7|23961.7|23972.9|23960.9|23977.6|23965.6|23970.4|23958.4|7
1758558550000|2025-09-22 16:29:10|23972.8|23960.8|23972.8|23960.8|23975.3|23963.3|23972.8|23960.8|1
1758558560000|2025-09-22 16:29:20|23972.9|23960.9|23974.3|23962.3|23974.3|23962.3|23972.9|23960.9|0
1758558570000|2025-09-22 16:29:30|23975.4|23963.4|23975.4|23963.4|23975.4|23963.4|23975.4|23963.4|0
1758558580000|2025-09-22 16:29:40|23974.3|23962.3|23977.6|23965.6|23977.6|23965.6|23974.3|23962.3|0
1758558590000|2025-09-22 16:29:50|23979.9|23967.9|23980.1|23968.1|23980.1|23968.1|23979.9|23967.9|0
1758558600000|2025-09-22 16:30:00|23980.4|23968.4|23982.6|23970.6|23986.8|23970.6|23980.4|23966.8|2
1758558610000|2025-09-22 16:30:10|23980.4|23968.4|23980.4|23968.4|23980.4|23968.4|23980.4|23968.4|10
1758558620000|2025-09-22 16:30:20|23982.8|23970.8|23980.3|23968.3|23982.8|23970.8|23980.3|23968.3|1
1758558630000|2025-09-22 16:30:30|23985.3|23973.3|23985.3|23973.3|23985.3|23973.3|23985.3|23973.3|1
1758558640000|2025-09-22 16:30:40|23985.1|23973.1|23982.6|23970.6|23985.1|23973.1|23980.1|23968.1|5
1758558650000|2025-09-22 16:30:50|23981.4|23969.4|23980.4|23968.4|23981.4|23969.4|23980.1|23968.1|0
1758558660000|2025-09-22 16:31:00|23982.6|23970.6|23987.9|23975.9|23987.9|23975.9|23982.4|23970.4|4
1758558670000|2025-09-22 16:31:10|23990.3|23978.3|23993.9|23981.9|23993.9|23981.9|23990.3|23978.3|1
1758558680000|2025-09-22 16:31:20|23992.8|23980.8|23996.5|23984.5|23997.9|23985.9|23992.8|23980.8|7
1758558690000|2025-09-22 16:31:30|24001.2|23989.2|24001.5|23989.5|24001.5|23989.5|24001.2|23989.2|0
1758558700000|2025-09-22 16:31:40|24004.9|23992.9|23997.6|23985.6|24005.1|23993.1|23995.4|23979.3|0
1758558710000|2025-09-22 16:31:50|23998.9|23986.9|24000.3|23988.3|24000.3|23988.3|23997.6|23985.6|0
1758558720000|2025-09-22 16:32:00|24000.1|23988.1|23997.4|23985.4|24000.3|23988.3|23996.4|23979.3|0
1758558730000|2025-09-22 16:32:10|23997.6|23985.6|23995.1|23983.1|23997.6|23985.6|23995.1|23983.1|0
1758558740000|2025-09-22 16:32:20|23997.3|23985.3|23996.4|23984.4|23997.4|23985.4|23996.4|23984.4|1
1758558750000|2025-09-22 16:32:30|23995.1|23983.1|23995.1|23983.1|23995.1|23983.1|23992.4|23980.4|1
1758558760000|2025-09-22 16:32:40|23994.9|23982.9|23997.6|23985.6|24002.5|23988.6|23991.4|23979.3|12
1758558770000|2025-09-22 16:32:50|23996.5|23984.5|23995.1|23983.1|23998.7|23986.7|23995.1|23983.1|0
1758558780000|2025-09-22 16:33:00|23992.8|23980.8|23992.8|23980.8|23992.8|23980.8|23992.8|23980.8|0
1758558800000|2025-09-22 16:33:20|23994.9|23982.9|23997.4|23985.4|23997.4|23985.4|23992.8|23980.8|0
1758558810000|2025-09-22 16:33:30|23992.8|23980.8|23992.6|23980.6|23993.9|23981.9|23992.6|23980.6|0
1758558820000|2025-09-22 16:33:40|23992.8|23980.8|23995.1|23983.1|23995.1|23983.1|23992.8|23980.8|0
1758558830000|2025-09-22 16:33:50|23994.9|23982.9|23990.1|23978.1|23994.9|23982.9|23990.1|23978.1|0
1758558840000|2025-09-22 16:34:00|23987.9|23975.9|23990.4|23978.4|23990.4|23978.4|23984.4|23972.4|1
1758558850000|2025-09-22 16:34:10|23989.4|23977.4|23989.2|23977.2|23990.4|23978.4|23989.2|23977.2|10
1758558860000|2025-09-22 16:34:20|23988.1|23976.1|23990.4|23978.4|23990.4|23978.4|23987.9|23975.9|0
1758558870000|2025-09-22 16:34:30|23991.5|23979.5|23991.7|23979.7|23992.8|23980.8|23991.5|23979.5|4
1758558880000|2025-09-22 16:34:40|23990.4|23978.4|23990.4|23978.4|23990.4|23978.4|23990.4|23978.4|2
1758558890000|2025-09-22 16:34:50|23989.2|23977.2|23985.4|23973.4|23990.4|23978.4|23985.4|23973.4|6
1758558900000|2025-09-22 16:35:00|23985.6|23973.6|23985.3|23973.3|23985.6|23973.6|23983.1|23971.1|3
1758558910000|2025-09-22 16:35:10|23984.2|23972.2|23984.2|23972.2|23984.2|23972.2|23984.2|23972.2|2
1758558920000|2025-09-22 16:35:20|23985.3|23973.3|23985.3|23973.3|23985.3|23973.3|23985.3|23973.3|2
1758558930000|2025-09-22 16:35:30|23987.6|23975.6|23989|23977|23990.4|23978.4|23987.6|23975.6|6
1758558940000|2025-09-22 16:35:40|23990.4|23978.4|23990.4|23978.4|23990.4|23978.4|23990.4|23978.4|1
1758558950000|2025-09-22 16:35:50|23990.5|23978.5|23990.5|23978.5|23990.5|23978.5|23990.5|23978.5|0
1758558960000|2025-09-22 16:36:00|23989.4|23977.4|23990.5|23978.5|23990.6|23978.6|23989.4|23977.4|1
1758558970000|2025-09-22 16:36:10|23992.8|23980.8|23999.8|23987.8|24003.7|23991.7|23992.8|23979.3|3
1758558980000|2025-09-22 16:36:20|23997.3|23985.3|23999.6|23987.6|23999.8|23987.8|23997.3|23985.3|2
1758558990000|2025-09-22 16:36:30|23998.5|23986.5|23998.4|23986.4|24002.5|23990.3|23997.1|23982.5|33
1758559000000|2025-09-22 16:36:40|23997.1|23985.1|24002|23990|24003.4|23991.4|23997.1|23985.1|32
1758559010000|2025-09-22 16:36:50|24002.1|23990.1|24002.1|23990.1|24002.1|23990.1|24002.1|23990.1|1
1758559020000|2025-09-22 16:37:00|24003.4|23991.4|24003.2|23991.2|24004.5|23992.5|24003.2|23991.2|0
1758559030000|2025-09-22 16:37:10|24004.3|23992.3|24004.6|23992.6|24004.6|23992.6|24004.3|23992.3|5
1758559050000|2025-09-22 16:37:30|24004.5|23992.5|24004.5|23992.5|24004.6|23992.6|24004.5|23992.5|12
1758559060000|2025-09-22 16:37:40|24004.6|23992.6|24004.6|23992.6|24004.6|23992.6|24004.6|23992.6|1
1758559070000|2025-09-22 16:37:50|24005.7|23993.7|24004.6|23992.6|24005.7|23993.7|24004.6|23992.6|10
1758559080000|2025-09-22 16:38:00|23997|23985|23996.8|23984.8|23997|23985|23996.8|23984.8|1
1758559090000|2025-09-22 16:38:10|23997|23985|23995.7|23983.7|23997|23985|23994.5|23982.5|0
1758559100000|2025-09-22 16:38:20|23997.9|23985.9|23995.7|23983.7|23997.9|23985.9|23995.7|23983.7|11
1758559110000|2025-09-22 16:38:30|23997.1|23985.1|24002|23990|24002|23990|23997.1|23985.1|2
1758559120000|2025-09-22 16:38:40|23999.5|23987.5|24004.5|23992.5|24004.5|23992.5|23999.5|23987.5|1
1758559130000|2025-09-22 16:38:50|24003.2|23991.2|24004.5|23992.5|24004.5|23992.5|24003.2|23991.2|28
1758559140000|2025-09-22 16:39:00|24004.3|23992.3|24004.1|23992.1|24004.3|23992.3|24004.1|23992.1|10
1758559150000|2025-09-22 16:39:10|24004.3|23992.3|24004.1|23992.1|24005.4|23993.4|24004.1|23992.1|21
1758559160000|2025-09-22 16:39:20|24003.8|23991.8|23989.5|23977.5|24003.8|23991.8|23989.5|23977.5|20
1758559170000|2025-09-22 16:39:30|23992.9|23980.9|23996.5|23984.5|23996.5|23984.5|23992.7|23980.7|1
1758559180000|2025-09-22 16:39:40|23996.6|23984.6|23999.1|23987.1|23999.1|23987.1|23996.6|23984.6|18
1758559190000|2025-09-22 16:39:50|||||||||32
1758559200000|2025-09-22 16:40:00|23999.3|23987.3|23997.9|23985.9|23999.3|23987.3|23997.9|23985.9|45
1758559210000|2025-09-22 16:40:10|23998.1|23986.1|23999.1|23987.1|23999.1|23987.1|23998.1|23986.1|9
1758559220000|2025-09-22 16:40:20|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|0
1758559230000|2025-09-22 16:40:30|23999.5|23987.5|23996.6|23984.6|23999.5|23987.5|23996.5|23984.5|1
1758559240000|2025-09-22 16:40:40|23996.5|23984.5|23996.6|23984.6|23996.6|23984.6|23996.5|23984.5|0
1758559250000|2025-09-22 16:40:50|23996.8|23984.8|24004.1|23992.1|24004.1|23992.1|23996.8|23984.8|0
1758559260000|2025-09-22 16:41:00|24006.9|23986.9|24001.6|23989.6|24006.9|23990.7|24001.6|23986.9|1
1758559270000|2025-09-22 16:41:10|24001.8|23989.8|24000.2|23988.2|24004.7|23992.7|24000.2|23988.2|278
1758559280000|2025-09-22 16:41:20|24004.2|23984.2|23997.7|23985.7|24004.2|23988|23997.7|23984.2|8
1758559290000|2025-09-22 16:41:30|23999.8|23987.8|23999.8|23987.8|23999.8|23987.8|23997.7|23985.7|14
1758559300000|2025-09-22 16:41:40|||||||||26
1758559310000|2025-09-22 16:41:50|24002.3|23990.3|24002.2|23990.2|24002.3|23990.3|24002.2|23990.2|3
1758559320000|2025-09-22 16:42:00|24001.1|23989.1|24000.9|23988.9|24001.1|23989.1|24000.9|23988.9|7
1758559330000|2025-09-22 16:42:10|24002|23990|24004.7|23992.7|24004.7|23992.7|24002|23990|2
1758559340000|2025-09-22 16:42:20|24002.2|23990.2|23999.5|23987.5|24002.2|23990.2|23997.2|23985.2|14
1758559350000|2025-09-22 16:42:30|23999.3|23987.3|24001.8|23989.8|24001.8|23989.8|23998.1|23986.1|13
1758559360000|2025-09-22 16:42:40|23998.6|23986.6|24001.7|23989.7|24001.8|23989.8|23998.6|23986.6|9
1758559370000|2025-09-22 16:42:50|24001.8|23989.8|24002|23990|24003.1|23991.1|24001.7|23989.7|45
1758559380000|2025-09-22 16:43:00|23999.5|23987.5|23999.7|23987.7|23999.7|23987.7|23999.5|23987.5|0
1758559390000|2025-09-22 16:43:10|23999.5|23987.5|24002|23990|24002|23990|23999.5|23987.5|0
1758559400000|2025-09-22 16:43:20|24002.2|23990.2|24002|23990|24002.2|23990.2|24002|23990|0
1758559420000|2025-09-22 16:43:40|24001.5|23989.5|24002.2|23990.2|24003.4|23991.4|24001.5|23989.5|2
1758559430000|2025-09-22 16:43:50|24000.9|23988.9|24000.9|23988.9|24000.9|23988.9|24000.9|23988.9|0
1758559440000|2025-09-22 16:44:00|23998.4|23986.4|23998.4|23986.4|23998.4|23986.4|23998.4|23986.4|0
1758559450000|2025-09-22 16:44:10|23999.5|23987.5|23999.5|23987.5|23999.5|23987.5|23999.5|23987.5|0
1758559460000|2025-09-22 16:44:20|23999.7|23987.7|24017|24005|24017|24005|23999.7|23987.7|7
1758559470000|2025-09-22 16:44:30|24016.9|24004.9|24014.7|24002.7|24016.9|24004.9|24014.7|24002.7|4
1758559480000|2025-09-22 16:44:40|24014.5|24002.5|24012.2|24000.2|24014.5|24002.5|24012.2|24000.2|0
1758559500000|2025-09-22 16:45:00|24012.4|24000.4|24024.2|24012.2|24026.5|24014.5|24012.4|24000.4|18
1758559510000|2025-09-22 16:45:10|24026.5|24014.5|24029|24017|24029|24017|24026.4|24014.4|33
1758559520000|2025-09-22 16:45:20|24028.9|24016.9|24026.5|24014.5|24029.2|24017.2|24026.5|24014.5|1
1758559530000|2025-09-22 16:45:30|24027.6|24015.6|24026.5|24014.5|24029|24017|24025.1|24013.1|0
1758559550000|2025-09-22 16:45:50|24027.6|24015.6|24027.6|24015.6|24027.6|24015.6|24027.6|24015.6|0
1758559560000|2025-09-22 16:46:00|24028.9|24016.9|24027.5|24015.5|24031.2|24019.2|24027.5|24015.5|10
1758559570000|2025-09-22 16:46:10|24028.7|24016.7|24032.5|24020.5|24034.6|24022.6|24028.7|24016.7|4
1758559580000|2025-09-22 16:46:20|24033.5|24021.5|24033.5|24021.5|24033.5|24021.5|24032.3|24020.3|1
1758559590000|2025-09-22 16:46:30|24032.5|24020.5|24031.2|24019.2|24032.5|24020.5|24031.2|24019.2|25
1758559600000|2025-09-22 16:46:40|24032.5|24020.5|24032.6|24020.6|24032.6|24020.6|24031.2|24019.2|7
1758559610000|2025-09-22 16:46:50|24031.4|24019.4|24035.1|24023.1|24035.1|24023.1|24031.4|24019.4|35
1758559620000|2025-09-22 16:47:00|24038.9|24026.9|24034|24022|24039.4|24027.4|24034|24022|6
1758559630000|2025-09-22 16:47:10|24035.1|24023.1|24035.3|24023.3|24035.3|24023.3|24034|24022|10
1758559640000|2025-09-22 16:47:20|24034|24022|24034|24022|24034.2|24022.2|24034|24022|0
1758559650000|2025-09-22 16:47:30|24033.9|24021.9|24033.9|24021.9|24033.9|24021.9|24033.9|24021.9|4
1758559660000|2025-09-22 16:47:40|24033.7|24021.7|24031.4|24019.4|24033.9|24021.9|24030|24018|0
1758559670000|2025-09-22 16:47:50|24028.7|24016.7|24026.4|24014.4|24028.7|24016.7|24026.4|24014.4|1
1758559680000|2025-09-22 16:48:00|24026.2|24014.2|24026|24014|24027.3|24015.3|24026|24014|6
1758559690000|2025-09-22 16:48:10|24026.2|24014.2|24026.4|24014.4|24026.4|24014.4|24026|24014|1
1758559700000|2025-09-22 16:48:20|24026.2|24014.2|24030|24018|24030|24018|24026.2|24014.2|13
1758559720000|2025-09-22 16:48:40|24031.2|24019.2|24032.6|24020.6|24032.6|24020.6|24031.2|24019.2|0
1758559730000|2025-09-22 16:48:50|24032|24020|24027.5|24015.5|24032|24020|24027.5|24015.5|4
1758559740000|2025-09-22 16:49:00|24026.2|24014.2|24028.2|24016.2|24029.5|24017.5|24025.9|24013.9|29
1758559750000|2025-09-22 16:49:10|24029.3|24017.3|24027.7|24015.7|24029.3|24017.3|24027.7|24015.7|6
1758559760000|2025-09-22 16:49:20|24026.6|24014.6|24027.7|24015.7|24027.7|24015.7|24026.6|24014.6|0
1758559770000|2025-09-22 16:49:30|24031.9|24011.9|24030.1|24018.1|24031.9|24018.2|24029.9|24011.9|19
1758559780000|2025-09-22 16:49:40|24030.2|24018.2|24030.1|24018.1|24030.2|24018.2|24030.1|24018.1|16
1758559790000|2025-09-22 16:49:50|24031.2|24019.2|24035.1|24023.1|24035.1|24023.1|24031.2|24019.2|3
1758559800000|2025-09-22 16:50:00|24040.1|24028.1|24044.9|24032.9|24046|24034|24040.1|24028.1|3
1758559810000|2025-09-22 16:50:10|24046|24034|24044.9|24032.9|24047.2|24035.2|24044.9|24032.9|5
1758559820000|2025-09-22 16:50:20|24044.7|24032.7|24044.6|24032.6|24044.7|24032.7|24044.4|24032.4|30
1758559830000|2025-09-22 16:50:30|24048.7|24028.7|24044.6|24032.6|24048.7|24032.6|24044.6|24028.7|7
1758559840000|2025-09-22 16:50:40|24042.1|24030.1|24044.6|24032.6|24044.6|24032.6|24042.1|24030.1|5
1758559850000|2025-09-22 16:50:50|24044.4|24032.4|24044.4|24032.4|24044.4|24032.4|24044.4|24032.4|1
1758559860000|2025-09-22 16:51:00|24045.5|24033.5|24051.6|24039.6|24051.7|24039.7|24044.4|24032.4|80
1758559870000|2025-09-22 16:51:10|24048|24036|24055.6|24043.6|24056.1|24044.1|24047.8|24035.8|95
1758559880000|2025-09-22 16:51:20|24055.4|24043.4|24055.1|24043.1|24057.4|24045.4|24054.9|24042.9|32
1758559890000|2025-09-22 16:51:30|24054.8|24042.8|24055.3|24043.3|24055.3|24043.3|24052.8|24040.8|2
1758559900000|2025-09-22 16:51:40|24055.4|24043.4|24055.3|24043.3|24056.7|24044.7|24055.3|24043.3|12
1758559910000|2025-09-22 16:51:50|24054.2|24042.2|24052.6|24040.6|24055.3|24043.3|24051.5|24039.5|2
1758559920000|2025-09-22 16:52:00|24052.8|24040.8|24053.1|24041.1|24053.1|24041.1|24051.7|24039.7|6
1758559930000|2025-09-22 16:52:10|24052.2|24040.2|24054.8|24042.8|24054.8|24042.8|24052.2|24040.2|3
1758559940000|2025-09-22 16:52:20|24053.6|24041.6|24053.8|24041.8|24054.7|24042.7|24053.3|24041.3|12
1758559950000|2025-09-22 16:52:30|24052.7|24040.7|24051.3|24039.3|24052.7|24040.7|24051.1|24039.1|1
1758559960000|2025-09-22 16:52:40|24051.4|24039.4|24051.4|24039.4|24051.6|24039.6|24051.4|24039.4|0
1758559970000|2025-09-22 16:52:50|24051.6|24039.6|24056.6|24044.6|24056.6|24044.6|24051.6|24039.6|3
1758559990000|2025-09-22 16:53:10|24057.8|24045.8|24038.2|24026.2|24057.8|24045.8|24038.2|24022.2|5
1758560000000|2025-09-22 16:53:20|24038.3|24026.3|24044.6|24032.6|24044.6|24032.6|24038.3|24026.3|8
1758560010000|2025-09-22 16:53:30|24048.7|24028.7|24048.7|24028.7|24048.7|24028.7|24048.7|24028.7|0
1758560020000|2025-09-22 16:53:40|24043.5|24031.5|24041|24029|24043.5|24031.5|24041|24029|2
1758560030000|2025-09-22 16:53:50|24042.2|24030.2|24042.3|24030.3|24042.3|24030.3|24040.1|24028.1|6
1758560040000|2025-09-22 16:54:00|24045.1|24033.1|24045.2|24033.2|24045.2|24033.2|24045.1|24033.1|3
1758560050000|2025-09-22 16:54:10|24044.2|24032.2|24045.1|24033.1|24045.2|24033.2|24042.9|24030.9|16
1758560060000|2025-09-22 16:54:20|24045.2|24033.2|24038.1|24026.1|24045.2|24033.2|24036.8|24024.4|3
1758560070000|2025-09-22 16:54:30|24036.7|24024.7|24044.4|24024.4|24044.4|24027.2|24035.6|24023.6|1
1758560080000|2025-09-22 16:54:40|24046.6|24026.6|24045.5|24025.5|24046.6|24029.7|24041.7|24025.5|0
1758560090000|2025-09-22 16:54:50|24044.4|24024.4|24040.2|24028.2|24045.5|24028.6|24039.2|24024.4|0
1758560100000|2025-09-22 16:55:00|24040.4|24028.4|24039.2|24027.2|24040.4|24028.4|24037.2|24025.2|0
1758560110000|2025-09-22 16:55:10|24037|24025|24040.7|24028.7|24040.7|24028.7|24037|24025|1
1758560130000|2025-09-22 16:55:30|24040.6|24028.6|24040.6|24028.6|24040.6|24028.6|24040.6|24028.6|0
1758560140000|2025-09-22 16:55:40|24042.2|24030.2|24043.6|24031.6|24046.1|24034.1|24042.2|24030.2|5
1758560160000|2025-09-22 16:56:00|24043.7|24031.7|24043.7|24031.7|24043.7|24031.7|24043.7|24031.7|1
1758560170000|2025-09-22 16:56:10|24045.9|24033.9|24052.6|24032.6|24052.6|24036.4|24045.9|24032.6|0
1758560180000|2025-09-22 16:56:20|24050.9|24038.9|24050.9|24038.9|24053.4|24041.4|24049.8|24037.8|7
1758560190000|2025-09-22 16:56:30|24051.2|24039.2|24051.2|24039.2|24051.2|24039.2|24051.2|24039.2|7
1758560200000|2025-09-22 16:56:40|24047.8|24035.8|24043.7|24031.7|24047.8|24035.8|24043.6|24031.6|7
1758560210000|2025-09-22 16:56:50|24043.9|24031.9|24043.7|24031.7|24043.9|24031.9|24043.7|24031.7|5
1758560220000|2025-09-22 16:57:00|24043.6|24031.6|24041.1|24029.1|24045|24033|24041.1|24029.1|3
1758560230000|2025-09-22 16:57:10|24041.2|24029.2|24042.2|24030.2|24042.3|24030.3|24041.1|24029.1|21
1758560240000|2025-09-22 16:57:20|24039.7|24027.7|24036.1|24024.1|24041.1|24029.1|24036.1|24024.1|4
1758560250000|2025-09-22 16:57:30|24036.2|24024.2|24032.5|24020.5|24036.2|24024.2|24032.5|24020.5|0
1758560260000|2025-09-22 16:57:40|24031.2|24019.2|24031.2|24019.2|24032.5|24020.5|24031.2|24019.2|1
1758560270000|2025-09-22 16:57:50|24031.4|24019.4|24031.6|24019.6|24032.7|24020.7|24031.4|24019.4|1
1758560280000|2025-09-22 16:58:00|24030.3|24018.3|24032.8|24020.8|24033|24021|24030.3|24018.3|4
1758560290000|2025-09-22 16:58:10|24031.6|24019.6|24033.2|24021.2|24033.2|24021.2|24031.6|24019.6|10
1758560300000|2025-09-22 16:58:20|24032.1|24020.1|24032.1|24020.1|24032.1|24020.1|24032.1|24020.1|1
1758560310000|2025-09-22 16:58:30|24031|24019|24030.8|24018.8|24032.1|24020.1|24030.8|24018.8|5
1758560320000|2025-09-22 16:58:40|24033.2|24021.2|24032.1|24020.1|24033.2|24021.2|24032.1|24020.1|0
1758560330000|2025-09-22 16:58:50|24031|24019|24030.3|24018.3|24031|24019|24029.7|24017.7|4
1758560340000|2025-09-22 16:59:00|24032.7|24020.7|24032.7|24020.7|24032.7|24020.7|24032.7|24020.7|0
1758560350000|2025-09-22 16:59:10|24031.6|24019.6|24030|24018|24031.6|24019.6|24030|24018|6
1758560360000|2025-09-22 16:59:20|24030.2|24018.2|24032.5|24020.5|24032.5|24020.5|24030.2|24018.2|0
1758560370000|2025-09-22 16:59:30|24029.1|24017.1|24028.8|24016.8|24029.1|24017.1|24028.8|24016.8|0
1758560390000|2025-09-22 16:59:50|24028.9|24016.9|24030|24018|24030|24018|24028.9|24016.9|0
1758560400000|2025-09-22 17:00:00|24028.8|24016.8|24030|24018|24032.5|24020.5|24028.8|24016.8|0
1758560410000|2025-09-22 17:00:10|24029.8|24017.8|24031.3|24019.3|24031.3|24019.3|24027.5|24015.5|0
1758560420000|2025-09-22 17:00:20|24037.9|24017.9|24037.9|24017.9|24037.9|24021.8|24033.8|24017.9|4
1758560430000|2025-09-22 17:00:30|24034.1|24022.1|24037.7|24025.7|24037.8|24025.8|24034.1|24022.1|0
1758560450000|2025-09-22 17:00:50|24036.6|24024.6|24037.5|24025.5|24037.7|24025.7|24036.6|24024.6|0
1758560460000|2025-09-22 17:01:00|24036.4|24024.4|24036.4|24024.4|24036.4|24024.4|24035.2|24023.2|1
1758560470000|2025-09-22 17:01:10|24037.7|24025.7|24035.2|24023.2|24037.7|24025.7|24035.2|24023.2|1
1758560480000|2025-09-22 17:01:20|24036.4|24024.4|24036.4|24024.4|24036.4|24024.4|24036.4|24024.4|0
1758560490000|2025-09-22 17:01:30|24035.2|24023.2|24035.2|24023.2|24035.2|24023.2|24035.2|24023.2|0
1758560510000|2025-09-22 17:01:50|24036.4|24024.4|24036.4|24024.4|24036.4|24024.4|24036.4|24024.4|1
1758560520000|2025-09-22 17:02:00|24037.5|24025.5|24037.7|24025.7|24037.7|24025.7|24037.5|24025.5|0
1758560530000|2025-09-22 17:02:10|24036.6|24024.6|24033.8|24021.8|24036.6|24024.6|24031.3|24019.3|6
1758560540000|2025-09-22 17:02:20|24040.1|24020.1|24036.3|24024.3|24040.1|24024.3|24036.3|24020.1|2
1758560550000|2025-09-22 17:02:30|24033.9|24021.9|24034.1|24022.1|24034.1|24022.1|24033.9|24021.9|1
1758560560000|2025-09-22 17:02:40|24035.3|24023.3|24034.1|24022.1|24035.3|24023.3|24034.1|24022.1|0
1758560570000|2025-09-22 17:02:50|24035.3|24023.3|24035.3|24023.3|24035.3|24023.3|24035.3|24023.3|0
1758560580000|2025-09-22 17:03:00|24035|24023|24035.3|24023.3|24035.3|24023.3|24035|24023|7
1758560590000|2025-09-22 17:03:10|24034.3|24022.3|24034.1|24022.1|24037.8|24025.8|24034.1|24022.1|0
1758560600000|2025-09-22 17:03:20|||||||||1
1758560610000|2025-09-22 17:03:30|24037.7|24025.7|24041.6|24029.6|24041.6|24029.6|24037.7|24025.7|0
1758560620000|2025-09-22 17:03:40|24040.3|24028.3|24040.2|24028.2|24041.6|24029.6|24039.1|24027.1|0
1758560630000|2025-09-22 17:03:50|24041.6|24029.6|24042.8|24030.8|24042.8|24030.8|24041.6|24029.6|1
1758560640000|2025-09-22 17:04:00|24037.8|24025.8|24041.8|24029.8|24041.8|24029.8|24037.8|24025.8|4
1758560660000|2025-09-22 17:04:20|24036.3|24024.3|24034.6|24022.6|24036.3|24024.3|24034.6|24022.6|14
1758560670000|2025-09-22 17:04:30|24035.7|24023.7|24035.7|24023.7|24035.7|24023.7|24034.6|24022.6|5
1758560680000|2025-09-22 17:04:40|24039.1|24027.1|24038.2|24026.2|24039.1|24027.1|24037.8|24025.8|4
1758560690000|2025-09-22 17:04:50|24038|24026|24035.8|24023.8|24038|24026|24035.8|24023.8|4
1758560700000|2025-09-22 17:05:00|24036.6|24024.6|24035.5|24023.5|24038|24026|24035.3|24023.3|8
1758560710000|2025-09-22 17:05:10|24034.4|24022.4|24030.5|24018.5|24034.4|24022.4|24030.5|24018.5|1
1758560720000|2025-09-22 17:05:20|24030.3|24018.3|24028|24016|24030.3|24018.3|24028|24016|1
1758560730000|2025-09-22 17:05:30|24027.9|24015.9|24027.9|24015.9|24027.9|24015.9|24027.9|24015.9|2
1758560740000|2025-09-22 17:05:40|24028.9|24016.9|24028.9|24016.9|24028.9|24016.9|24028.9|24016.9|0
1758560750000|2025-09-22 17:05:50|24028|24016|24030.4|24018.4|24031.6|24019.6|24027.9|24015.9|3
1758560760000|2025-09-22 17:06:00|24029.3|24017.3|24031.4|24019.4|24031.6|24019.6|24029.3|24017.3|2
1758560770000|2025-09-22 17:06:10|24031.6|24019.6|24034.1|24022.1|24034.1|24022.1|24031.6|24019.6|1
1758560780000|2025-09-22 17:06:20|24036.3|24024.3|24032.9|24020.9|24036.4|24024.4|24032.9|24020.9|0
1758560790000|2025-09-22 17:06:30|24032.5|24020.5|24033.9|24021.9|24033.9|24021.9|24032.5|24020.5|4
1758560800000|2025-09-22 17:06:40|24035|24023|24033.8|24021.8|24035|24023|24033.8|24021.8|0
1758560810000|2025-09-22 17:06:50|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|0
1758560820000|2025-09-22 17:07:00|24025|24013|24025|24013|24025|24013|24023.8|24011.8|54
1758560830000|2025-09-22 17:07:10|24026.3|24014.3|24022.5|24010.5|24026.3|24014.3|24022.5|24010.5|24
1758560840000|2025-09-22 17:07:20|24022.4|24010.4|24021.3|24009.3|24022.4|24010.4|24018.9|24006.9|0
1758560850000|2025-09-22 17:07:30|24022.4|24010.4|24021.1|24009.1|24022.5|24010.5|24021.1|24009.1|1
1758560860000|2025-09-22 17:07:40|24019.9|24007.9|24013.9|24001.9|24019.9|24007.9|24013.9|24001.9|4
1758560870000|2025-09-22 17:07:50|24018.5|24006.5|24021.1|24009.1|24021.1|24009.1|24018.5|24006.5|2
1758560880000|2025-09-22 17:08:00|24021.3|24009.3|24019.5|24007.5|24022.4|24010.4|24019.5|24007.5|2
1758560890000|2025-09-22 17:08:10|24018.3|24006.3|24019.5|24007.5|24019.5|24007.5|24018.3|24006.3|2
1758560900000|2025-09-22 17:08:20|24023.5|24011.5|24019.5|24007.5|24023.5|24011.5|24019.5|24007.5|11
1758560910000|2025-09-22 17:08:30|24019.9|24007.9|24025.8|24013.8|24025.8|24013.8|24019.9|24007.9|6
1758560920000|2025-09-22 17:08:40|||||||||1
1758560940000|2025-09-22 17:09:00|24026|24014|24025.8|24013.8|24026|24014|24025.8|24013.8|0
1758560950000|2025-09-22 17:09:10|||||||||1
1758560960000|2025-09-22 17:09:20|24027|24015|24025.8|24013.8|24027|24015|24025.8|24013.8|0
1758560970000|2025-09-22 17:09:30|||||||||5
1758560980000|2025-09-22 17:09:40|24026.9|24014.9|24029.7|24017.7|24029.7|24017.7|24026.9|24014.9|26
1758560990000|2025-09-22 17:09:50|24030|24018|24031|24019|24031|24019|24029.7|24017.7|7
1758561000000|2025-09-22 17:10:00|24032.2|24020.2|24029.7|24017.7|24032.2|24020.2|24028.5|24016.5|0
1758561020000|2025-09-22 17:10:20|24031|24019|24028.5|24016.5|24031|24019|24028.5|24016.5|0
1758561030000|2025-09-22 17:10:30|24028.6|24016.6|24031|24019|24031|24019|24028.6|24016.6|0
1758561040000|2025-09-22 17:10:40|24032.2|24020.2|24032|24020|24032.2|24020.2|24031.9|24019.9|2
1758561060000|2025-09-22 17:11:00|24033.5|24021.5|24033.3|24021.3|24037|24025|24033.3|24021.3|6
1758561070000|2025-09-22 17:11:10|24033.5|24021.5|24033.6|24021.6|24033.6|24021.6|24033.5|24021.5|1
1758561080000|2025-09-22 17:11:20|24035.8|24023.8|24037|24025|24037|24025|24034.5|24022.5|0
1758561090000|2025-09-22 17:11:30|24036.9|24024.9|24036.9|24024.9|24036.9|24024.9|24036.9|24024.9|1
1758561110000|2025-09-22 17:11:50|||||||||2
1758561120000|2025-09-22 17:12:00|24037.1|24025.1|24037.1|24025.1|24037.1|24025.1|24037.1|24025.1|0
1758561130000|2025-09-22 17:12:10|24037.5|24025.5|24037.2|24025.2|24037.5|24025.5|24037.2|24025.2|11
1758561140000|2025-09-22 17:12:20|||||||||1
1758561160000|2025-09-22 17:12:40|24037.1|24025.1|24037.1|24025.1|24037.1|24025.1|24037.1|24025.1|2
1758561180000|2025-09-22 17:13:00|24036.9|24024.9|24036.9|24024.9|24036.9|24024.9|24036.9|24024.9|5
1758561190000|2025-09-22 17:13:10|24034.7|24022.7|24035.8|24023.8|24035.8|24023.8|24034.6|24022.6|6
1758561200000|2025-09-22 17:13:20|24035.6|24023.6|24035.8|24023.8|24035.8|24023.8|24032.1|24020.1|1
1758561210000|2025-09-22 17:13:30|24033.5|24021.5|24033.3|24021.3|24033.5|24021.5|24033.3|24021.3|6
1758561220000|2025-09-22 17:13:40|24036.7|24024.7|24034.2|24022.2|24036.7|24024.7|24034.1|24022.1|10
1758561230000|2025-09-22 17:13:50|24035.6|24023.6|24030.5|24018.5|24035.6|24023.6|24030.5|24018.5|17
1758561240000|2025-09-22 17:14:00|24029.1|24017.1|24030.2|24018.2|24030.3|24018.3|24028|24016|17
1758561250000|2025-09-22 17:14:10|24032.5|24020.5|24032.7|24020.7|24032.7|24020.7|24032.5|24020.5|11
1758561260000|2025-09-22 17:14:20|24035|24023|24033.7|24021.7|24035|24023|24033.7|24021.7|9
1758561270000|2025-09-22 17:14:30|24033.9|24021.9|24035.7|24023.7|24035.7|24023.7|24033.6|24021.6|44
1758561280000|2025-09-22 17:14:40|24035.6|24023.6|24035.4|24023.4|24035.7|24023.7|24034|24022|35
1758561300000|2025-09-22 17:15:00|24035.3|24023.3|24034.3|24022.3|24035.4|24023.4|24034.3|24022.3|0
1758561310000|2025-09-22 17:15:10|24034.5|24022.5|24032.3|24020.3|24034.5|24022.5|24031.1|24019.1|4
1758561320000|2025-09-22 17:15:20|24032.2|24020.2|24032.3|24020.3|24032.3|24020.3|24031.1|24019.1|0
1758561330000|2025-09-22 17:15:30|24032.2|24020.2|24026.8|24014.8|24033.3|24021.3|24026.8|24014.8|4
1758561340000|2025-09-22 17:15:40|24027.9|24015.9|24027.8|24015.8|24029|24017|24026.7|24014.7|0
1758561350000|2025-09-22 17:15:50|24029|24017|24029|24017|24029|24017|24029|24017|0
1758561360000|2025-09-22 17:16:00|24029.2|24017.2|24032.8|24020.8|24035.3|24023.3|24029.2|24017.2|1
1758561370000|2025-09-22 17:16:10|24033.4|24021.4|24031|24019|24033.5|24021.5|24029.8|24017.8|48
1758561380000|2025-09-22 17:16:20|24029.9|24017.9|24029.8|24017.8|24029.9|24017.9|24029.8|24017.8|2
1758561390000|2025-09-22 17:16:30|24031|24019|24034.8|24022.8|24034.8|24022.8|24031|24019|3
1758561400000|2025-09-22 17:16:40|24034.6|24022.6|24039.6|24027.6|24039.6|24027.6|24034.6|24022.6|1
1758561410000|2025-09-22 17:16:50|24038.4|24026.4|24040.4|24028.4|24040.4|24028.4|24038.4|24026.4|63
1758561420000|2025-09-22 17:17:00|24040.3|24028.3|24040.3|24028.3|24040.3|24028.3|24040.3|24028.3|0
1758561430000|2025-09-22 17:17:10|24040.4|24028.4|24040.4|24028.4|24040.4|24028.4|24040.4|24028.4|2
1758561440000|2025-09-22 17:17:20|24040.8|24028.8|24040.9|24028.9|24040.9|24028.9|24040.8|24028.8|6
1758561450000|2025-09-22 17:17:30|||||||||1
1758561470000|2025-09-22 17:17:50|24041.1|24029.1|24041.1|24029.1|24041.1|24029.1|24041.1|24029.1|0
1758561480000|2025-09-22 17:18:00|24041.3|24029.3|24044.7|24032.7|24049.7|24037.7|24041.3|24029.3|0
1758561500000|2025-09-22 17:18:20|24044.5|24032.5|24044.5|24032.5|24044.5|24032.5|24044.5|24032.5|0
1758561510000|2025-09-22 17:18:30|24043.4|24031.4|24044.7|24032.7|24044.7|24032.7|24043.4|24031.4|0
1758561520000|2025-09-22 17:18:40|24045.8|24033.8|24044.7|24032.7|24049.9|24033.8|24044.7|24029.9|0
1758561530000|2025-09-22 17:18:50|||||||||2
1758561540000|2025-09-22 17:19:00|24043.6|24031.6|24044.7|24032.7|24044.7|24032.7|24043.6|24031.6|2
1758561550000|2025-09-22 17:19:10|24044.5|24032.5|24044.7|24032.7|24044.7|24032.7|24043.6|24031.6|0
1758561560000|2025-09-22 17:19:20|24043.8|24031.8|24042.3|24030.3|24044.7|24032.7|24042.3|24030.3|3
1758561570000|2025-09-22 17:19:30|24040|24028|24039.7|24027.7|24040|24028|24039.7|24027.7|1
1758561580000|2025-09-22 17:19:40|24039.5|24027.5|24038.4|24026.4|24039.5|24027.5|24038.4|24026.4|0
1758561590000|2025-09-22 17:19:50|||||||||1
1758561600000|2025-09-22 17:20:00|24034.7|24022.7|24047.3|24035.3|24048.3|24036.3|24034.7|24022.7|3
1758561610000|2025-09-22 17:20:10|24047.2|24035.2|24040.8|24028.8|24047.3|24035.3|24040.8|24028.8|20
1758561620000|2025-09-22 17:20:20|24042.9|24030.9|24047.2|24035.2|24048.3|24036.3|24042.9|24030.9|2
1758561630000|2025-09-22 17:20:30|24049.9|24029.9|24047.2|24035.2|24049.9|24035.2|24047.2|24029.9|0
1758561650000|2025-09-22 17:20:50|24047.5|24035.5|24045.9|24033.9|24049.7|24037.7|24045.9|24033.9|5
1758561660000|2025-09-22 17:21:00|||||||||1
1758561670000|2025-09-22 17:21:10|24049.5|24037.5|24045.4|24033.4|24049.5|24037.5|24045.3|24033.3|2
1758561680000|2025-09-22 17:21:20|24043.3|24031.3|24042.2|24030.2|24043.3|24031.3|24040.8|24028.8|2
1758561690000|2025-09-22 17:21:30|24043.3|24031.3|24043.3|24031.3|24043.3|24031.3|24042.2|24030.2|2
1758561700000|2025-09-22 17:21:40|24043.1|24031.1|24042|24030|24043.1|24031.1|24042|24030|0
1758561710000|2025-09-22 17:21:50|24042.2|24030.2|24042|24030|24043.1|24031.1|24042|24030|1
1758561720000|2025-09-22 17:22:00|24041.9|24029.9|24043.1|24031.1|24043.1|24031.1|24041.9|24029.9|4
1758561730000|2025-09-22 17:22:10|24043.3|24031.3|24043.3|24031.3|24043.3|24031.3|24043.3|24031.3|0
1758561750000|2025-09-22 17:22:30|24042|24030|24046.5|24034.5|24046.5|24034.5|24042|24030|0
1758561760000|2025-09-22 17:22:40|||||||||1
1758561770000|2025-09-22 17:22:50|24048.4|24036.4|24049.5|24037.5|24049.7|24037.7|24048.4|24036.4|0
1758561780000|2025-09-22 17:23:00|24048.4|24036.4|24049.5|24037.5|24049.7|24037.7|24048.4|24036.4|2
1758561790000|2025-09-22 17:23:10|24048.4|24036.4|24049.5|24037.5|24049.5|24037.5|24048.4|24036.4|8
1758561800000|2025-09-22 17:23:20|24048.4|24036.4|24049.5|24037.5|24049.5|24037.5|24048.4|24036.4|2
1758561810000|2025-09-22 17:23:30|24053.4|24041.4|24053.4|24041.4|24053.4|24041.4|24053.4|24041.4|7
1758561820000|2025-09-22 17:23:40|24053|24041|24052.2|24040.2|24053|24041|24052.2|24040.2|1
1758561830000|2025-09-22 17:23:50|||||||||1
1758561840000|2025-09-22 17:24:00|24052|24040|24049.7|24037.7|24054.5|24042.5|24049.7|24037.7|1
1758561850000|2025-09-22 17:24:10|24049.5|24037.5|24049.5|24037.5|24049.5|24037.5|24049.5|24037.5|1
1758561860000|2025-09-22 17:24:20|24049.7|24037.7|24049.5|24037.5|24049.7|24037.7|24049.5|24037.5|1
1758561870000|2025-09-22 17:24:30|24049.7|24037.7|24049.5|24037.5|24049.7|24037.7|24049.5|24037.5|2
1758561880000|2025-09-22 17:24:40|24048.4|24036.4|24049.5|24037.5|24049.5|24037.5|24048.4|24036.4|0
1758561890000|2025-09-22 17:24:50|||||||||2
1758561900000|2025-09-22 17:25:00|24047|24035|24053.3|24041.3|24054.5|24042.5|24047|24035|2
1758561910000|2025-09-22 17:25:10|24052.2|24040.2|24051.9|24039.9|24052.2|24040.2|24051.9|24039.9|1
1758561920000|2025-09-22 17:25:20|24050.8|24038.8|24065.8|24053.8|24065.8|24053.8|24050.8|24038.8|57
1758561930000|2025-09-22 17:25:30|24066|24054|24067|24055|24069.5|24057.5|24066|24054|1
1758561940000|2025-09-22 17:25:40|24064.7|24052.7|24068.5|24056.5|24070.1|24058.1|24064.7|24052.7|26
1758561950000|2025-09-22 17:25:50|24069.5|24057.5|24073.3|24061.3|24073.3|24061.3|24069.5|24057.5|18
1758561960000|2025-09-22 17:26:00|||||||||19
1758561970000|2025-09-22 17:26:10|||||||||6
1758561980000|2025-09-22 17:26:20|24073.1|24061.1|24066.5|24054.5|24073.1|24061.1|24066.5|24054.5|9
1758561990000|2025-09-22 17:26:30|24067.6|24055.6|24067.5|24055.5|24067.6|24055.6|24066.2|24054.2|4
1758562000000|2025-09-22 17:26:40|24068.4|24056.4|24065.7|24053.7|24072.2|24056.4|24065.7|24052.2|15
1758562010000|2025-09-22 17:26:50|24062.1|24050.1|24060.7|24048.7|24063.2|24051.2|24060.7|24048.7|1
1758562020000|2025-09-22 17:27:00|24060.9|24048.9|24056.1|24044.1|24060.9|24048.9|24056.1|24044.1|2
1758562030000|2025-09-22 17:27:10|24055.9|24043.9|24058.2|24046.2|24058.2|24046.2|24055.9|24043.9|1
1758562040000|2025-09-22 17:27:20|24058.4|24046.4|24058.2|24046.2|24058.4|24046.4|24058.2|24046.2|2
1758562050000|2025-09-22 17:27:30|24058.4|24046.4|24057.1|24045.1|24058.4|24046.4|24057.1|24045.1|24
1758562060000|2025-09-22 17:27:40|24057.3|24045.3|24063.7|24051.7|24063.7|24051.7|24057.3|24045.3|22
1758562070000|2025-09-22 17:27:50|24067.9|24047.9|24063.7|24051.7|24067.9|24051.9|24062.3|24047.9|2
1758562080000|2025-09-22 17:28:00|24065|24053|24070|24058|24070|24058|24065|24053|2
1758562090000|2025-09-22 17:28:10|24071.2|24059.2|24077|24065|24077|24065|24071.1|24059.1|4
1758562100000|2025-09-22 17:28:20|24077.5|24065.5|24082|24070|24082|24070|24077.5|24065.5|2
1758562110000|2025-09-22 17:28:30|24078.4|24066.4|24075.9|24063.9|24078.4|24066.4|24075.9|24063.9|3
1758562120000|2025-09-22 17:28:40|24076.1|24064.1|24077.2|24065.2|24077.2|24065.2|24076.1|24064.1|1
1758562130000|2025-09-22 17:28:50|24077|24065|24075.9|24063.9|24077|24065|24075.9|24063.9|2
1758562140000|2025-09-22 17:29:00|24073.4|24061.4|24071.1|24059.1|24073.4|24061.4|24071.1|24059.1|7
1758562150000|2025-09-22 17:29:10|24071.2|24059.2|24071.2|24059.2|24071.2|24059.2|24071.2|24059.2|1
1758562160000|2025-09-22 17:29:20|24072.3|24060.3|24073.6|24061.6|24074.8|24062.8|24072.3|24060.3|0
1758562170000|2025-09-22 17:29:30|24073.4|24061.4|24071.2|24059.2|24073.6|24061.6|24071.2|24059.2|0
1758562180000|2025-09-22 17:29:40|24071.4|24059.4|24072.5|24060.5|24072.5|24060.5|24071.2|24059.2|0
1758562190000|2025-09-22 17:29:50|24072.6|24060.6|24070.3|24058.3|24073.9|24061.9|24070.3|24058.3|0
1758562200000|2025-09-22 17:30:00|24069.1|24057.1|24066.7|24054.7|24069.1|24057.1|24066.7|24054.7|2
1758562210000|2025-09-22 17:30:10|24067.8|24055.8|24069.4|24057.4|24072.8|24060.8|24067.8|24055.8|17
1758562220000|2025-09-22 17:30:20|24069.6|24057.6|24070.6|24058.6|24070.6|24058.6|24069.6|24057.6|0
1758562230000|2025-09-22 17:30:30|24069.6|24057.6|24069.6|24057.6|24069.6|24057.6|24068.1|24056.1|22
1758562240000|2025-09-22 17:30:40|24068.5|24056.5|24068.5|24056.5|24069.6|24057.6|24068.5|24056.5|3
1758562250000|2025-09-22 17:30:50|||||||||6
1758562260000|2025-09-22 17:31:00|24070.8|24058.8|24070.5|24058.5|24070.8|24058.8|24070.5|24058.5|12
1758562270000|2025-09-22 17:31:10|24071.6|24059.6|24071.7|24059.7|24074.1|24062.1|24070.5|24058.5|20
1758562280000|2025-09-22 17:31:20|24072.2|24060.2|24076.6|24064.6|24077.7|24065.7|24072.2|24060.2|10
1758562290000|2025-09-22 17:31:30|||||||||17
1758562300000|2025-09-22 17:31:40|24075.5|24063.5|24075.5|24063.5|24075.5|24063.5|24075.5|24063.5|10
1758562310000|2025-09-22 17:31:50|24077.7|24065.7|24076.6|24064.6|24077.7|24065.7|24076.6|24064.6|2
1758562320000|2025-09-22 17:32:00|24075.5|24063.5|24074.1|24062.1|24076.4|24064.4|24074.1|24062.1|5
1758562330000|2025-09-22 17:32:10|24075.2|24063.2|24077.7|24065.7|24077.7|24065.7|24075.2|24063.2|0
1758562340000|2025-09-22 17:32:20|||||||||13
1758562350000|2025-09-22 17:32:30|24077.5|24065.5|24078.6|24066.6|24078.6|24066.6|24077.5|24065.5|6
1758562360000|2025-09-22 17:32:40|||||||||5
1758562370000|2025-09-22 17:32:50|24079.8|24067.8|24078.6|24066.6|24079.8|24067.8|24078.6|24066.6|3
1758562380000|2025-09-22 17:33:00|24077.5|24065.5|24073.7|24061.7|24078.6|24066.6|24073.7|24061.7|24
1758562390000|2025-09-22 17:33:10|24077.5|24065.5|24082.3|24070.3|24082.3|24070.3|24077.2|24065.2|23
1758562400000|2025-09-22 17:33:20|24081.2|24069.2|24080.2|24068.2|24081.2|24069.2|24080.2|24068.2|1
1758562410000|2025-09-22 17:33:30|24081.2|24069.2|24082.3|24070.3|24082.3|24070.3|24081.2|24069.2|0
1758562420000|2025-09-22 17:33:40|24081.2|24069.2|24080.2|24068.2|24082.3|24070.3|24079.8|24067.8|41
1758562430000|2025-09-22 17:33:50|24080|24068|24080|24068|24080|24068|24078.9|24066.9|1
1758562440000|2025-09-22 17:34:00|24077.8|24065.8|24076.7|24064.7|24077.8|24065.8|24076.7|24064.7|0
1758562450000|2025-09-22 17:34:10|24074.1|24062.1|24074.1|24062.1|24075.3|24063.3|24074.1|24062.1|9
1758562460000|2025-09-22 17:34:20|24075.2|24063.2|24072.8|24060.8|24075.3|24063.3|24072.8|24060.8|0
1758562470000|2025-09-22 17:34:30|24071.6|24059.6|24072.7|24060.7|24072.7|24060.7|24070.3|24058.3|1
1758562480000|2025-09-22 17:34:40|24072.8|24060.8|24066.7|24054.7|24072.8|24060.8|24066.7|24054.7|7
1758562490000|2025-09-22 17:34:50|24065.7|24053.7|24071.4|24059.4|24071.6|24059.6|24065.7|24053.7|16
1758562510000|2025-09-22 17:35:10|24071.6|24059.6|24080|24068|24081.1|24069.1|24071.6|24059.6|1
1758562520000|2025-09-22 17:35:20|24086.5|24074.5|24089.7|24077.7|24090.8|24078.8|24086.5|24074.5|85
1758562530000|2025-09-22 17:35:30|24089.5|24077.5|24092|24080|24092|24080|24087|24075|35
1758562540000|2025-09-22 17:35:40|24089.7|24077.7|24087.2|24075.2|24089.7|24077.7|24087.2|24075.2|48
1758562550000|2025-09-22 17:35:50|24086.9|24074.9|24083.4|24071.4|24086.9|24074.9|24083.4|24071.4|22
1758562560000|2025-09-22 17:36:00|24082.2|24070.2|24076.3|24064.3|24082.2|24070.2|24076.1|24060.4|33
1758562570000|2025-09-22 17:36:10|24075|24063|24075|24063|24076.3|24064.3|24075|24063|6
1758562580000|2025-09-22 17:36:20|24073.8|24061.8|24076.6|24064.6|24080.4|24064.6|24073.8|24059.2|12
1758562590000|2025-09-22 17:36:30|24075.5|24063.5|24076.6|24064.6|24076.6|24064.6|24074.3|24062.3|10
1758562600000|2025-09-22 17:36:40|24076.8|24064.8|24078|24066|24080.3|24068.3|24076.8|24064.8|5
1758562610000|2025-09-22 17:36:50|24078.9|24066.9|24076.6|24064.6|24078.9|24066.9|24076.6|24064.6|0
1758562620000|2025-09-22 17:37:00|24076.8|24064.8|24079.1|24067.1|24079.1|24067.1|24076.8|24064.8|5
1758562640000|2025-09-22 17:37:20|24079.3|24067.3|24080.2|24068.2|24080.2|24068.2|24079.3|24067.3|6
1758562650000|2025-09-22 17:37:30|24080.5|24068.5|24086.4|24074.4|24086.6|24074.6|24080.5|24068.5|0
1758562660000|2025-09-22 17:37:40|24083.9|24071.9|24083.9|24071.9|24083.9|24071.9|24083.9|24071.9|1
1758562690000|2025-09-22 17:38:10|24085|24073|24085|24073|24085|24073|24085|24073|2
1758562700000|2025-09-22 17:38:20|24085.2|24073.2|24085|24073|24086.6|24074.6|24085|24073|5
1758562710000|2025-09-22 17:38:30|24082.7|24070.7|24076.8|24064.8|24083.9|24071.9|24076.4|24064.4|3
1758562720000|2025-09-22 17:38:40|24076.6|24064.6|24076.9|24064.9|24078|24066|24076.6|24064.6|0
1758562730000|2025-09-22 17:38:50|24077.1|24065.1|24078.2|24066.2|24078.2|24066.2|24077.1|24065.1|0
1758562740000|2025-09-22 17:39:00|24077.1|24065.1|24076.9|24064.9|24077.1|24065.1|24076.9|24064.9|1
1758562750000|2025-09-22 17:39:10|24075.7|24063.7|24079.6|24067.6|24079.6|24067.6|24073.5|24061.5|1
1758562760000|2025-09-22 17:39:20|24079.4|24067.4|24077.3|24065.3|24079.9|24067.9|24077.3|24065.3|1
1758562770000|2025-09-22 17:39:30|24077.4|24065.4|24079.9|24067.9|24081|24069|24077.4|24065.4|1
1758562780000|2025-09-22 17:39:40|24078.8|24066.8|24081|24069|24081|24069|24077.3|24065.3|11
1758562790000|2025-09-22 17:39:50|24081.2|24069.2|24082.3|24070.3|24082.3|24070.3|24081|24069|6
1758562800000|2025-09-22 17:40:00|24086.4|24066.4|24079.9|24067.9|24086.4|24068.1|24079.9|24065.3|0
1758562810000|2025-09-22 17:40:10|24078.8|24066.8|24077.7|24065.7|24078.8|24066.8|24077.7|24065.7|0
1758562820000|2025-09-22 17:40:20|24077.9|24065.9|24080.1|24068.1|24080.1|24068.1|24077.9|24065.9|2
1758562830000|2025-09-22 17:40:30|24082.3|24070.3|24082.4|24070.4|24082.6|24070.6|24080.2|24068.2|0
1758562840000|2025-09-22 17:40:40|24084.8|24072.8|24084.9|24072.9|24084.9|24072.9|24084.8|24072.8|2
1758562850000|2025-09-22 17:40:50|24084.8|24072.8|24086.4|24066.4|24086.4|24072.8|24082.3|24066.4|4
1758562860000|2025-09-22 17:41:00|24082.3|24070.3|24082.3|24070.3|24082.4|24070.4|24082.3|24070.3|2
1758562870000|2025-09-22 17:41:10|24082.1|24070.1|24084.6|24072.6|24084.6|24072.6|24082.1|24070.1|1
1758562880000|2025-09-22 17:41:20|24083.5|24071.5|24084.8|24072.8|24084.8|24072.8|24083.5|24071.5|2
1758562890000|2025-09-22 17:41:30|24084.9|24072.9|24084.9|24072.9|24084.9|24072.9|24084.9|24072.9|1
1758562900000|2025-09-22 17:41:40|24087.1|24075.1|24086|24074|24087.1|24075.1|24084.9|24072.9|1
1758562910000|2025-09-22 17:41:50|24084.9|24072.9|24083.7|24071.7|24084.9|24072.9|24083.5|24071.5|0
1758562920000|2025-09-22 17:42:00|24083.5|24071.5|24081|24069|24083.5|24071.5|24077.4|24065.4|1
1758562930000|2025-09-22 17:42:10|24079.9|24067.9|24079.9|24067.9|24083.5|24071.5|24079.9|24067.9|0
1758562940000|2025-09-22 17:42:20|24081|24069|24081.2|24069.2|24081.2|24069.2|24081|24069|0
1758562950000|2025-09-22 17:42:30|24083.5|24071.5|24084.9|24072.9|24084.9|24072.9|24083.5|24071.5|17
1758562970000|2025-09-22 17:42:50|24083.8|24071.8|24085.1|24073.1|24085.1|24073.1|24083.8|24071.8|0
1758562980000|2025-09-22 17:43:00|24084.9|24072.9|24077.6|24065.6|24085.1|24073.1|24077.4|24065.4|5
1758562990000|2025-09-22 17:43:10|24077.4|24065.4|24077.4|24065.4|24077.4|24065.4|24077.4|24065.4|0
1758563000000|2025-09-22 17:43:20|24078.5|24066.5|24077.4|24065.4|24078.5|24066.5|24077.4|24065.4|3
1758563010000|2025-09-22 17:43:30|24076.3|24064.3|24077.4|24065.4|24077.4|24065.4|24076.3|24064.3|0
1758563020000|2025-09-22 17:43:40|24078.5|24066.5|24077.6|24065.6|24078.5|24066.5|24077.4|24065.4|0
1758563030000|2025-09-22 17:43:50|24076.2|24064.2|24073.8|24061.8|24076.2|24064.2|24072.6|24060.6|2
1758563040000|2025-09-22 17:44:00|24073.7|24061.7|24073.5|24061.5|24073.7|24061.7|24073.5|24061.5|0
1758563050000|2025-09-22 17:44:10|24071.2|24059.2|24073.7|24061.7|24073.7|24061.7|24071.2|24059.2|1
1758563060000|2025-09-22 17:44:20|24072.6|24060.6|24068.7|24056.7|24072.6|24060.6|24068.7|24056.7|0
1758563070000|2025-09-22 17:44:30|24066.3|24054.3|24068.7|24056.7|24068.7|24056.7|24066.3|24054.3|0
1758563080000|2025-09-22 17:44:40|24072.8|24052.8|24068.7|24056.7|24073.9|24056.7|24067.4|24052.8|0
1758563090000|2025-09-22 17:44:50|24069.8|24057.8|24068.5|24056.5|24073.9|24059.2|24068.5|24053.9|0
1758563100000|2025-09-22 17:45:00|24069.6|24057.6|24071.4|24059.4|24072.6|24060.6|24069.6|24057.6|6
1758563110000|2025-09-22 17:45:10|24072.4|24060.4|24066.4|24054.4|24072.4|24060.4|24066.4|24054.4|0
1758563120000|2025-09-22 17:45:20|24067.4|24055.4|24066.4|24054.4|24067.4|24055.4|24066.4|24054.4|0
1758563130000|2025-09-22 17:45:30|24067.4|24055.4|24067.3|24055.3|24073.9|24058.1|24067.3|24053.9|8
1758563140000|2025-09-22 17:45:40|24067.4|24055.4|24069.8|24057.8|24069.8|24057.8|24067.4|24055.4|0
1758563150000|2025-09-22 17:45:50|24069.9|24057.9|24067.6|24055.6|24070.3|24058.3|24067.6|24055.6|4
1758563160000|2025-09-22 17:46:00|||||||||1
1758563180000|2025-09-22 17:46:20|24067.8|24055.8|24067.6|24055.6|24067.8|24055.8|24067.6|24055.6|0
1758563190000|2025-09-22 17:46:30|24068.9|24056.9|24072.6|24060.6|24072.6|24060.6|24068.9|24056.9|1
1758563200000|2025-09-22 17:46:40|24071.4|24059.4|24072.6|24060.6|24072.6|24060.6|24071.4|24059.4|0
1758563210000|2025-09-22 17:46:50|24072.1|24060.1|24068.9|24056.9|24072.1|24060.1|24068.9|24056.9|1
1758563220000|2025-09-22 17:47:00|24067.8|24055.8|24066.4|24054.4|24067.8|24055.8|24066.4|24054.4|0
1758563230000|2025-09-22 17:47:10|24068.7|24056.7|24069.9|24057.9|24069.9|24057.9|24068.7|24056.7|0
1758563240000|2025-09-22 17:47:20|24069|24057|24069.2|24057.2|24070.4|24058.4|24067.8|24055.8|12
1758563250000|2025-09-22 17:47:30|24069.4|24057.4|24069.2|24057.2|24070.4|24058.4|24069.2|24057.2|1
1758563260000|2025-09-22 17:47:40|24068.1|24056.1|24058.3|24046.3|24068.1|24056.1|24057.2|24045.2|6
1758563270000|2025-09-22 17:47:50|24059.4|24047.4|24060.8|24048.8|24060.8|24048.8|24058.4|24046.4|5
1758563280000|2025-09-22 17:48:00|24059.7|24047.7|24057.3|24045.3|24059.7|24047.7|24057.3|24045.3|0
1758563290000|2025-09-22 17:48:10|24055|24043|24057.3|24045.3|24060.9|24048.9|24055|24043|0
1758563300000|2025-09-22 17:48:20|24058.6|24046.6|24056.1|24044.1|24058.6|24046.6|24056.1|24044.1|21
1758563310000|2025-09-22 17:48:30|24054.8|24042.8|24054.8|24042.8|24054.8|24042.8|24054.8|24042.8|0
1758563320000|2025-09-22 17:48:40|24057|24045|24056.1|24044.1|24057.2|24045.2|24056.1|24044.1|1
1758563330000|2025-09-22 17:48:50|24055|24043|24052.3|24040.3|24055|24043|24051.3|24039.3|1
1758563340000|2025-09-22 17:49:00|24052.5|24040.5|24054.8|24042.8|24054.8|24042.8|24052.5|24040.5|5
1758563350000|2025-09-22 17:49:10|24054.7|24042.7|24054.8|24042.8|24054.8|24042.8|24054.7|24042.7|0
1758563360000|2025-09-22 17:49:20|||||||||2
1758563370000|2025-09-22 17:49:30|24057.2|24045.2|24059.7|24047.7|24060.6|24048.6|24057.2|24045.2|1
1758563380000|2025-09-22 17:49:40|24058.4|24046.4|24058.6|24046.6|24058.6|24046.6|24058.3|24046.3|28
1758563390000|2025-09-22 17:49:50|24059.5|24047.5|24057.7|24045.7|24059.5|24047.5|24057.5|24045.5|10
1758563400000|2025-09-22 17:50:00|24056.1|24044.1|24053.8|24041.8|24056.1|24044.1|24052.5|24040.5|6
1758563410000|2025-09-22 17:50:10|24052.7|24040.7|24051.9|24039.9|24053.8|24041.8|24050|24038|5
1758563420000|2025-09-22 17:50:20|24053.1|24041.1|24050.8|24038.8|24053.1|24041.1|24049.5|24037.5|3
1758563430000|2025-09-22 17:50:30|24050.6|24038.6|24050.8|24038.8|24050.8|24038.8|24047.2|24035.2|0
1758563440000|2025-09-22 17:50:40|24048.6|24036.6|24041.5|24029.5|24050.9|24038.9|24041.5|24029.5|19
1758563450000|2025-09-22 17:50:50|24035.3|24023.3|24032.8|24020.8|24035.3|24023.3|24029.2|24017.2|11
1758563460000|2025-09-22 17:51:00|24031.7|24019.7|24035.1|24023.1|24035.3|24023.3|24031.7|24019.7|8
1758563470000|2025-09-22 17:51:10|24037.3|24025.3|24037.5|24025.5|24039.8|24027.8|24037.3|24025.3|1
1758563480000|2025-09-22 17:51:20|24037.3|24025.3|24037.5|24025.5|24037.6|24025.6|24036.2|24024.2|2
1758563490000|2025-09-22 17:51:30|24037.3|24025.3|24031.2|24019.2|24037.3|24025.3|24030|24018|4
1758563500000|2025-09-22 17:51:40|24032.3|24020.3|24030.1|24018.1|24032.3|24020.3|24030|24018|0
1758563510000|2025-09-22 17:51:50|24031.2|24019.2|24031.2|24019.2|24033.4|24021.4|24031.2|24019.2|6
1758563520000|2025-09-22 17:52:00|24030.1|24018.1|24031|24019|24031|24019|24028.5|24016.5|7
1758563530000|2025-09-22 17:52:10|24031.1|24019.1|24033.4|24021.4|24033.4|24021.4|24031.1|24019.1|5
1758563540000|2025-09-22 17:52:20|24034.5|24022.5|24036.2|24024.2|24036.2|24024.2|24034.5|24022.5|6
1758563550000|2025-09-22 17:52:30|24035.3|24023.3|24035.6|24023.6|24040.5|24028.5|24035.3|24023.3|12
1758563560000|2025-09-22 17:52:40|24031.9|24019.9|24030.6|24018.6|24031.9|24019.9|24029.2|24017.2|3
1758563570000|2025-09-22 17:52:50|24030.5|24018.5|24019.4|24007.4|24030.5|24018.5|24019.4|24007.4|7
1758563580000|2025-09-22 17:53:00|24019.2|24007.2|24014.4|24002.4|24019.2|24007.2|24014.4|23998.5|1
1758563590000|2025-09-22 17:53:10|24013.1|24001.1|24013.1|24001.1|24013.1|24001.1|24013.1|24001.1|0
1758563600000|2025-09-22 17:53:20|24008.1|23996.1|24013|24001|24013|24001|24008|23996|6
1758563610000|2025-09-22 17:53:30|24013.1|24001.1|23997.2|23985.2|24013.1|24001.1|23994.9|23982.9|10
1758563620000|2025-09-22 17:53:40|23996.1|23984.1|23998.6|23986.6|23999.9|23987.9|23993.8|23981.8|1
1758563630000|2025-09-22 17:53:50|23998.9|23986.9|23997.7|23985.7|24001.7|23988.2|23996.3|23981.7|6
1758563640000|2025-09-22 17:54:00|23998.8|23986.8|24003.9|23991.9|24003.9|23991.9|23998.8|23986.8|1
1758563650000|2025-09-22 17:54:10|23997.5|23985.5|24000.5|23988.5|24001.8|23989.8|23995.4|23983.4|15
1758563660000|2025-09-22 17:54:20|24000.7|23988.7|24002.4|23990.4|24002.4|23990.4|23999.8|23987.8|10
1758563670000|2025-09-22 17:54:30|24007.7|23987.7|24007.4|23995.4|24007.7|23995.4|24004.9|23987.7|2
1758563680000|2025-09-22 17:54:40|24006.2|23994.2|24005.4|23993.4|24006.2|23994.2|24003.1|23991.1|51
1758563690000|2025-09-22 17:54:50|24005.6|23993.6|24005.6|23993.6|24008.1|23996.1|24002|23990|6
1758563700000|2025-09-22 17:55:00|24005.4|23993.4|24003.4|23991.4|24008.4|23996.4|24002.3|23990.3|57
1758563710000|2025-09-22 17:55:10|24003.6|23991.6|24001.2|23989.2|24003.6|23991.6|24001.2|23989.2|27
1758563720000|2025-09-22 17:55:20|24003.6|23991.6|24003.7|23991.7|24009.4|23997.4|24003.6|23991.6|45
1758563730000|2025-09-22 17:55:30|24003.4|23991.4|24001.7|23989.7|24003.6|23991.6|23998.1|23983.3|30
1758563740000|2025-09-22 17:55:40|24002.6|23990.6|23998.7|23986.7|24002.6|23990.6|23998.7|23986.7|22
1758563750000|2025-09-22 17:55:50|23999.9|23987.9|24003.1|23991.1|24003.1|23991.1|23999.9|23987.9|19
1758563760000|2025-09-22 17:56:00|24003.3|23991.3|24001.8|23989.8|24005.4|23993.4|24001.8|23989.8|4
1758563770000|2025-09-22 17:56:10|24002.9|23990.9|24000.6|23988.6|24004.4|23990.9|23997.9|23984.4|13
1758563780000|2025-09-22 17:56:20|24004.4|23984.4|23995.4|23983.4|24004.6|23990.9|23994.3|23982.3|0
1758563790000|2025-09-22 17:56:30|23992.9|23980.9|23992.9|23980.9|23995.3|23983.3|23992.9|23980.9|3
1758563800000|2025-09-22 17:56:40|23992.8|23980.8|23982|23970|23992.9|23980.9|23980.6|23968.6|8
1758563810000|2025-09-22 17:56:50|23979.5|23967.5|23983.1|23971.1|23983.1|23971.1|23979.5|23967.5|7
1758563820000|2025-09-22 17:57:00|23982|23970|23975.8|23963.8|23983.1|23971.1|23974.5|23962.5|4
1758563830000|2025-09-22 17:57:10|23975.6|23963.6|23978.1|23966.1|23978.1|23966.1|23973.3|23961.3|1
1758563840000|2025-09-22 17:57:20|23981.8|23969.8|23983.3|23971.3|23983.3|23971.3|23981.8|23969.8|3
1758563850000|2025-09-22 17:57:30|23983.1|23971.1|23992.8|23980.8|23992.8|23980.8|23982|23970|7
1758563860000|2025-09-22 17:57:40|23995.8|23983.8|23997.9|23985.9|23999|23987|23995.8|23983.8|29
1758563870000|2025-09-22 17:57:50|23996.8|23984.8|23985.8|23973.8|23996.8|23984.8|23983.1|23971.1|3
1758563880000|2025-09-22 17:58:00|23987.9|23975.9|23985.6|23973.6|23987.9|23975.9|23983.1|23971.1|4
1758563890000|2025-09-22 17:58:10|23985.4|23973.4|23982.9|23970.9|23985.4|23973.4|23981.8|23969.8|0
1758563900000|2025-09-22 17:58:20|23981.8|23969.8|23987.9|23975.9|23989.2|23977.2|23981.8|23969.8|17
1758563910000|2025-09-22 17:58:30|23985.6|23973.6|23985.6|23973.6|23990.1|23978.1|23983.1|23971.1|1
1758563920000|2025-09-22 17:58:40|23985.4|23973.4|23983.4|23971.4|23985.4|23973.4|23978.6|23966.6|3
1758563930000|2025-09-22 17:58:50|23981.8|23969.8|23981.4|23969.4|23983.6|23971.6|23980.9|23968.9|6
1758563940000|2025-09-22 17:59:00|23980.2|23968.2|23988.4|23976.4|23989.7|23977.7|23980.2|23968.2|25
1758563950000|2025-09-22 17:59:10|23987|23975|23987|23975|23989.2|23977.2|23986.8|23974.8|4
1758563960000|2025-09-22 17:59:20|23986.8|23974.8|23989.2|23977.2|23990.8|23978.8|23986.8|23974.8|14
1758563970000|2025-09-22 17:59:30|23986.7|23974.7|23980.2|23968.2|23989.5|23977.5|23980.2|23968.2|71
1758563980000|2025-09-22 17:59:40|23980.3|23968.3|23990.5|23978.5|23990.5|23978.5|23980.3|23968.3|36
1758563990000|2025-09-22 17:59:50|23991.6|23979.6|23990.5|23978.5|23992.7|23980.7|23990.3|23978.3|27
1758564000000|2025-09-22 18:00:00|23991.6|23979.6|23991.7|23979.7|23993|23981|23990.5|23978.5|15
1758564010000|2025-09-22 18:00:10|23992.8|23980.8|23991.6|23979.6|23992.8|23980.8|23991.6|23979.6|0
1758564020000|2025-09-22 18:00:20|23990.5|23978.5|23992.8|23980.8|23993|23981|23990.5|23978.5|56
1758564030000|2025-09-22 18:00:30|23991.7|23979.7|23991.6|23979.6|23991.7|23979.7|23990.5|23978.5|42
1758564040000|2025-09-22 18:00:40|23990.5|23978.5|23991.6|23979.6|23991.6|23979.6|23989.1|23977.1|22
1758564050000|2025-09-22 18:00:50|23991.4|23979.4|23988|23976|23991.4|23979.4|23985.8|23973.8|7
1758564060000|2025-09-22 18:01:00|23986.9|23974.9|23987.1|23975.1|23987.1|23975.1|23986.9|23974.9|36
1758564070000|2025-09-22 18:01:10|23985.8|23973.8|23985.8|23973.8|23985.8|23973.8|23985.8|23973.8|8
1758564080000|2025-09-22 18:01:20|23983.7|23971.7|23979.6|23967.6|23983.7|23971.7|23979.4|23967.4|10
1758564090000|2025-09-22 18:01:30|23980.7|23968.7|23980.8|23968.8|23980.8|23968.8|23980.7|23968.7|5
1758564100000|2025-09-22 18:01:40|23983|23971|23984.6|23972.6|23987.8|23975.8|23983|23971|1
1758564110000|2025-09-22 18:01:50|23986.6|23974.6|23983|23971|23986.6|23974.6|23983|23971|21
1758564120000|2025-09-22 18:02:00|23984.1|23972.1|23984.4|23972.4|23984.4|23972.4|23984.1|23972.1|1
1758564130000|2025-09-22 18:02:10|23985.7|23973.7|23984.6|23972.6|23985.8|23973.8|23984.3|23972.3|2
1758564140000|2025-09-22 18:02:20|23985.7|23973.7|23988|23976|23988|23976|23985.7|23973.7|0
1758564150000|2025-09-22 18:02:30|23981.8|23969.8|23984.3|23972.3|23984.3|23972.3|23981.8|23969.8|11
1758564160000|2025-09-22 18:02:40|23984.4|23972.4|23984.4|23972.4|23984.4|23972.4|23984.4|23972.4|1
1758564170000|2025-09-22 18:02:50|23986.6|23974.6|23983.3|23971.3|23986.8|23974.8|23983.3|23971.3|0
1758564180000|2025-09-22 18:03:00|23984.4|23972.4|23984.6|23972.6|23984.6|23972.6|23984.4|23972.4|1
1758564190000|2025-09-22 18:03:10|23986.8|23974.8|23991.8|23979.8|23991.8|23979.8|23986.8|23974.8|2
1758564200000|2025-09-22 18:03:20|23989.6|23977.6|23990.7|23978.7|23991.9|23979.9|23989.6|23977.6|0
1758564210000|2025-09-22 18:03:30|23989.4|23977.4|23985.8|23973.8|23989.4|23977.4|23985.7|23973.7|3
1758564220000|2025-09-22 18:03:40|23985.7|23973.7|23988.2|23976.2|23988.2|23976.2|23985.7|23973.7|3
1758564230000|2025-09-22 18:03:50|23987.1|23975.1|23987.1|23975.1|23987.1|23975.1|23986.9|23974.9|1
1758564240000|2025-09-22 18:04:00|23986.9|23974.9|23988|23976|23988.2|23976.2|23986.9|23974.9|2
1758564250000|2025-09-22 18:04:10|23986.9|23974.9|23987.1|23975.1|23988|23976|23986.6|23974.6|10
1758564260000|2025-09-22 18:04:20|23988|23976|23990.5|23978.5|23991.4|23979.4|23988|23976|6
1758564270000|2025-09-22 18:04:30|23991.8|23979.8|23989.6|23977.6|23991.8|23979.8|23989.6|23977.6|0
1758564280000|2025-09-22 18:04:40|23991.8|23979.8|23995.8|23975.8|23996.8|23980.7|23990.3|23975.8|17
1758564290000|2025-09-22 18:04:50|23991.6|23979.6|23994.7|23974.7|23996.8|23982.3|23989.4|23974.7|14
1758634200000|2025-09-23 13:30:00|23990|23978|24056.6|24044.6|24065.5|24053.5|23990|23978|101
1758634210000|2025-09-23 13:30:10|24058|24046|24048.6|24036.6|24061.8|24049.8|24039.4|24027.4|126
1758634220000|2025-09-23 13:30:20|24047.4|24035.4|24035.8|24023.8|24055.8|24043.8|24034.4|24022.4|34
1758634230000|2025-09-23 13:30:30|24036.9|24024.9|24026.9|24014.9|24048.1|24036.1|24023.3|24011.3|18
1758634240000|2025-09-23 13:30:40|24027|24015|24043.1|24031.1|24045.3|24033.3|24023.4|24011.4|22
1758634250000|2025-09-23 13:30:50|24044.7|24032.7|24028.1|24016.1|24055.8|24043.8|24025.8|24013.8|14
1758634260000|2025-09-23 13:31:00|24026.9|24014.9|24048.6|24036.6|24051.1|24039.1|24025.6|24013.6|42
1758634270000|2025-09-23 13:31:10|24050|24038|24037.4|24025.4|24054.6|24042.6|24029.7|24017.7|16
1758634280000|2025-09-23 13:31:20|24038.5|24026.5|24013.9|24001.9|24046|24034|24012.8|24000.8|11
1758634290000|2025-09-23 13:31:30|24015|24003|24003.8|23991.8|24020|24008|24002.7|23990.7|7
1758634300000|2025-09-23 13:31:40|24008.8|23996.8|23997.2|23985.2|24014.7|24001.5|23997.2|23985.2|26
1758634310000|2025-09-23 13:31:50|23996.1|23984.1|24002.5|23990.5|24006.4|23994.4|23993.9|23981.9|22
1758634320000|2025-09-23 13:32:00|24002.4|23990.4|24005.2|23993.2|24017.7|24005.7|24000|23988|11
1758634330000|2025-09-23 13:32:10|23999.9|23987.9|24002.5|23990.5|24007.8|23995.8|23996.1|23984.1|17
1758634340000|2025-09-23 13:32:20|23997.7|23985.7|24005.6|23993.6|24006.1|23994.1|23990.6|23978.6|24
1758634350000|2025-09-23 13:32:30|24004.5|23992.5|24023.4|24011.4|24029.8|24011.4|24004.5|23992.5|9
1758634360000|2025-09-23 13:32:40|24024.5|24012.5|24025.8|24013.8|24036.7|24024.7|24024.5|24012.5|9
1758634370000|2025-09-23 13:32:50|24023.3|24011.3|24030.9|24018.9|24031.1|24019.1|24023.3|24011.3|18
1758634380000|2025-09-23 13:33:00|24028.4|24016.4|24026.4|24014.4|24031.2|24019.2|24025.3|24013.3|13
1758634390000|2025-09-23 13:33:10|24026.5|24014.5|24023.4|24011.4|24031.5|24019.5|24018.7|24006.7|12
1758634400000|2025-09-23 13:33:20|24024.5|24012.5|24026.1|24014.1|24031.2|24019.2|24024.5|24012.5|3
1758634410000|2025-09-23 13:33:30|24029.8|24017.8|24029.5|24017.5|24035.8|24023.8|24026.1|24014.1|2
1758634420000|2025-09-23 13:33:40|24029.4|24017.4|24034.5|24022.5|24038.9|24026.9|24026.1|24014.1|3
1758634430000|2025-09-23 13:33:50|24035.6|24023.6|24030.8|24018.8|24037.8|24025.8|24028.1|24016.1|16
1758634440000|2025-09-23 13:34:00|24037.8|24025.8|24026.9|24014.9|24041.1|24029.1|24026|24014|33
1758634450000|2025-09-23 13:34:10|24029.1|24017.1|24021.8|24009.8|24029.3|24017.3|24019.3|24007.3|9
1758634460000|2025-09-23 13:34:20|24020.4|24008.4|24027.9|24015.9|24027.9|24015.9|24018.2|24006.2|4
1758634470000|2025-09-23 13:34:30|24026.8|24014.8|24023.3|24011.3|24026.8|24014.8|24021.9|24009.9|8
1758634480000|2025-09-23 13:34:40|24024.4|24012.4|24024.4|24012.4|24024.6|24012.6|24023.3|24011.3|1
1758634490000|2025-09-23 13:34:50|24023.2|24011.2|24024.4|24012.4|24024.4|24012.4|24018.3|24006.3|29
1758634500000|2025-09-23 13:35:00|24026.6|24014.6|24010.4|23998.4|24034.8|24022.8|24001.6|23989.6|39
1758634510000|2025-09-23 13:35:10|24011.5|23999.5|24011.5|23999.5|24021.2|24009.2|24007.6|23995.6|6
1758634520000|2025-09-23 13:35:20|24015.1|24003.1|24000|23988|24015.1|24003.1|24000|23988|35
1758634530000|2025-09-23 13:35:30|23992.2|23980.2|23981.2|23969.2|23993.7|23981.7|23981.1|23969.1|35
1758634540000|2025-09-23 13:35:40|23981.1|23969.1|23946.2|23934.2|23985.3|23973.3|23943.6|23931.6|24
1758634550000|2025-09-23 13:35:50|23945|23933|23956.4|23944.4|23969.9|23953.4|23945|23933|63
1758634560000|2025-09-23 13:36:00|23957.5|23945.5|23962.9|23950.9|23962.9|23950.9|23951.7|23939.7|39
1758634570000|2025-09-23 13:36:10|23962.8|23950.8|23959.2|23947.2|23966.9|23950.8|23957.9|23945.8|10
1758634580000|2025-09-23 13:36:20|23957.9|23945.9|23971.5|23959.5|23971.5|23959.5|23957.9|23945.8|4
1758634590000|2025-09-23 13:36:30|23970.4|23958.4|23975.3|23963.3|23976.2|23964.2|23969.2|23957.2|36
1758634600000|2025-09-23 13:36:40|23976.4|23964.4|23963.7|23951.7|23976.4|23964.4|23957.5|23945.5|6
1758634610000|2025-09-23 13:36:50|23961.4|23949.4|23971.1|23959.1|23989.8|23977.8|23961.4|23949.4|29
1758634620000|2025-09-23 13:37:00|23976.1|23964.1|23976.4|23964.4|23982.3|23970.3|23975.3|23963.3|13
1758634630000|2025-09-23 13:37:10|23975.3|23963.3|23972.6|23960.6|23979|23967|23970.9|23958.9|24
1758634640000|2025-09-23 13:37:20|23973.7|23961.7|23982.3|23970.3|23985.3|23973.3|23971.4|23959.4|14
1758634650000|2025-09-23 13:37:30|23983.4|23971.4|23979|23967|23983.7|23971.7|23978.6|23966.6|3
1758634660000|2025-09-23 13:37:40|23982.9|23970.9|23984.7|23972.7|23988.7|23976.7|23981.1|23969.1|39
1758634670000|2025-09-23 13:37:50|23983.6|23971.6|23971.1|23959.1|23983.6|23971.6|23969.8|23957.8|44
1758634680000|2025-09-23 13:38:00|23973.4|23961.4|23977.6|23965.6|23978.7|23966.7|23971.4|23959.4|30
1758634690000|2025-09-23 13:38:10|23978.7|23966.7|23976.4|23964.4|23978.7|23966.7|23972.6|23960.6|4
1758634700000|2025-09-23 13:38:20|23978.9|23966.9|23981.4|23969.4|23985.3|23973.3|23978.9|23966.9|16
1758634710000|2025-09-23 13:38:30|23981.5|23969.5|23983.9|23971.9|23983.9|23971.9|23981.4|23969.4|4
1758634720000|2025-09-23 13:38:40|23983.7|23971.7|23976.5|23964.5|23984|23972|23976.5|23964.5|8
1758634730000|2025-09-23 13:38:50|23977.8|23965.8|23983.9|23971.9|23986.2|23974.2|23977.8|23965.8|2
1758634740000|2025-09-23 13:39:00|23986.5|23974.5|23985.3|23973.3|23986.5|23974.5|23981.4|23969.4|38
1758634750000|2025-09-23 13:39:10|23986.4|23974.4|23978.9|23966.9|23987.6|23975.6|23978.9|23966.9|3
1758634760000|2025-09-23 13:39:20|23979|23967|23984.7|23972.7|23986.2|23974.2|23979|23967|39
1758634770000|2025-09-23 13:39:30|23983.6|23971.6|23979.8|23967.8|23985.9|23973.9|23978.6|23966.6|22
1758634780000|2025-09-23 13:39:40|23978.6|23966.6|23981.2|23969.2|23982.3|23970.3|23978.4|23966.4|17
1758634790000|2025-09-23 13:39:50|23982.3|23970.3|23986.1|23974.1|23987.3|23975.3|23981.1|23969.1|73
1758634800000|2025-09-23 13:40:00|23986.2|23974.2|23988.7|23976.7|23988.7|23976.7|23986.2|23974.2|34
1758634810000|2025-09-23 13:40:10|23989.8|23977.8|23988.4|23976.4|23993.3|23981.3|23987.3|23975.3|49
1758634820000|2025-09-23 13:40:20|23987.3|23975.3|23983.6|23971.6|23987.3|23975.3|23982.3|23970.3|100
1758634830000|2025-09-23 13:40:30|23983.4|23971.4|23991.7|23979.7|23993.1|23981.1|23981.1|23969.1|59
1758634840000|2025-09-23 13:40:40|23992.8|23980.8|23980.6|23968.6|23992.8|23980.8|23980.6|23968.6|23
1758634850000|2025-09-23 13:40:50|23985.5|23973.5|23966.6|23954.6|23985.5|23973.5|23958.9|23946.9|59
1758634860000|2025-09-23 13:41:00|23964.2|23952.2|23973.1|23961.1|23976.7|23964.7|23963.1|23951.1|10
1758634870000|2025-09-23 13:41:10|23973.4|23961.4|23980.2|23968.2|23980.6|23968.6|23971.9|23959.9|18
1758634880000|2025-09-23 13:41:20|23979.2|23967.2|23975.6|23963.6|23981.6|23969.6|23973|23961|8
1758634890000|2025-09-23 13:41:30|23974.4|23962.4|23975.5|23963.5|23977|23965|23973.1|23961.1|8
1758634900000|2025-09-23 13:41:40|23968.1|23956.1|23964.4|23952.4|23969.5|23957.5|23963.1|23951.1|15
1758634910000|2025-09-23 13:41:50|23963.3|23951.3|23963.7|23951.7|23967|23955|23963.3|23951.3|17
1758634920000|2025-09-23 13:42:00|23967.2|23955.2|23972.2|23960.2|23972.2|23960.2|23963.6|23951.6|13
1758634930000|2025-09-23 13:42:10|23970.9|23958.9|23926.9|23914.9|23974.8|23962.8|23926.9|23914.9|144
1758634940000|2025-09-23 13:42:20|23928.3|23916.3|23933.4|23921.4|23937.1|23922.7|23927.3|23913.8|27
1758634950000|2025-09-23 13:42:30|23933.3|23921.3|23933.3|23921.3|23934.9|23921.4|23924.8|23912.8|4
1758634960000|2025-09-23 13:42:40|23938.4|23926.4|23940.9|23928.9|23943.3|23931.3|23933.7|23921.7|17
1758634970000|2025-09-23 13:42:50|23943.6|23931.6|23943.3|23931.3|23945.9|23933.9|23942.3|23930.3|6
1758634980000|2025-09-23 13:43:00|23944.4|23932.4|23935.8|23923.8|23948.4|23936.4|23935.8|23923.8|12
1758634990000|2025-09-23 13:43:10|23934.7|23922.7|23938.3|23926.3|23939.5|23927.5|23933.1|23921.1|4
1758635000000|2025-09-23 13:43:20|23941.9|23929.9|23949.6|23929.6|23949.6|23933.8|23941.9|23929.6|5
1758635010000|2025-09-23 13:43:30|23945.8|23933.8|23950.5|23938.5|23951.8|23939.8|23945.5|23933.5|2
1758635020000|2025-09-23 13:43:40|23951.6|23939.6|23949.3|23937.3|23951.6|23939.6|23946.6|23930.8|1
1758635030000|2025-09-23 13:43:50|23945.5|23933.5|23946.5|23934.5|23949|23937|23945.2|23933.2|1
1758635040000|2025-09-23 13:44:00|23946.6|23934.6|23955.1|23943.1|23955.2|23943.2|23946.6|23934.6|3
1758635050000|2025-09-23 13:44:10|23954|23942|23956.3|23944.3|23956.3|23944.3|23952.9|23940.9|0
1758635060000|2025-09-23 13:44:20|23954.1|23942.1|23961.3|23949.3|23965.1|23953.1|23953.8|23941.8|12
1758635070000|2025-09-23 13:44:30|23962.6|23950.6|23962.9|23950.9|23962.9|23950.9|23957.9|23945.9|7
1758635080000|2025-09-23 13:44:40|23964|23952|23957.7|23945.7|23966.3|23954.3|23957.7|23945.7|4
1758635090000|2025-09-23 13:44:50|23959|23947|23960.5|23948.5|23960.7|23948.7|23957.9|23945.9|1
1758635100000|2025-09-23 13:45:00|23961.6|23949.6|23961.2|23949.2|23962.7|23950.7|23960.2|23948.2|13
1758635110000|2025-09-23 13:45:10|23962.4|23950.4|23962.6|23950.6|23963.7|23951.7|23961.3|23949.3|29
1758635120000|2025-09-23 13:45:20|23962|23950|23961.2|23949.2|23962|23950|23958.7|23946.7|109
1758635130000|2025-09-23 13:45:30|23960.1|23948.1|23960.7|23948.7|23961|23949|23959.5|23947.5|79
1758635140000|2025-09-23 13:45:40|23960.6|23948.6|23960.7|23948.7|23960.7|23948.7|23959.3|23947.3|25
1758635150000|2025-09-23 13:45:50|23960.9|23948.9|23964.3|23952.3|23971.7|23959.7|23960.7|23948.7|17
1758635160000|2025-09-23 13:46:00|23965.7|23953.7|23964.5|23952.5|23969.3|23957.3|23964.3|23952.3|8
1758635170000|2025-09-23 13:46:10|23964.3|23952.3|23956.7|23944.7|23965.4|23953.4|23956.7|23944.7|25
1758635180000|2025-09-23 13:46:20|23955.4|23943.4|23957.9|23945.9|23959.2|23947.2|23955.4|23943.4|28
1758635190000|2025-09-23 13:46:30|23956.8|23944.8|23960.4|23948.4|23961.5|23949.5|23956.5|23944.5|5
1758635200000|2025-09-23 13:46:40|23959.3|23947.3|23958.1|23946.1|23960.4|23948.4|23958.1|23946.1|1
1758635210000|2025-09-23 13:46:50|23956.8|23944.8|23959|23947|23964|23952|23956.5|23944.5|14
1758635220000|2025-09-23 13:47:00|23959.2|23947.2|23964.2|23952.2|23965.3|23953.3|23959|23947|76
1758635230000|2025-09-23 13:47:10|23964.3|23952.3|23949.2|23937.2|23964.3|23952.3|23949.2|23937.2|21
1758635240000|2025-09-23 13:47:20|23950.3|23938.3|23944.2|23932.2|23951.4|23939.4|23944.2|23932.2|55
1758635250000|2025-09-23 13:47:30|23942.9|23930.9|23942|23930|23946.8|23934.8|23940.7|23928.7|23
1758635260000|2025-09-23 13:47:40|23936.8|23924.8|23937.1|23925.1|23939.5|23927.5|23930.7|23918.7|29
1758635270000|2025-09-23 13:47:50|23937|23925|23934.9|23922.9|23937|23925|23934.9|23922.9|3
1758635280000|2025-09-23 13:48:00|23932.6|23920.6|23936|23924|23937.4|23925.4|23932.6|23920.6|0
1758635290000|2025-09-23 13:48:10|23936.2|23924.2|23934.6|23922.6|23937.4|23925.4|23931.5|23919.5|10
1758635300000|2025-09-23 13:48:20|23934.9|23922.9|23937.4|23925.4|23938.5|23926.5|23934.9|23922.9|42
1758635310000|2025-09-23 13:48:30|23941|23929|23944.5|23932.5|23944.5|23932.5|23939.6|23927.6|13
1758635320000|2025-09-23 13:48:40|23942.3|23930.3|23942.1|23930.1|23944.5|23932.5|23941|23929|3
1758635330000|2025-09-23 13:48:50|23942.3|23930.3|23940.6|23928.6|23943.2|23931.2|23939.5|23927.5|10
1758635340000|2025-09-23 13:49:00|23941.7|23929.7|23944.3|23932.3|23945.6|23933.6|23940.6|23928.6|20
1758635350000|2025-09-23 13:49:10|23944.5|23932.5|23942.1|23930.1|23944.5|23932.5|23942.1|23930.1|11
1758635360000|2025-09-23 13:49:20|23939.8|23927.8|23934.8|23922.8|23943.4|23931.4|23934.8|23922.8|10
1758635370000|2025-09-23 13:49:30|23939.6|23927.6|23927.1|23915.1|23939.6|23927.6|23924.8|23912.8|17
1758635380000|2025-09-23 13:49:40|23928.2|23916.2|23939.3|23927.3|23941.8|23929.8|23928.2|23916.2|6
1758635390000|2025-09-23 13:49:50|23939.5|23927.5|23934.5|23922.5|23941.7|23929.7|23934.5|23922.5|6
1758635400000|2025-09-23 13:50:00|23932.1|23920.1|23929.5|23917.5|23932.1|23920.1|23928.4|23916.4|5
1758635410000|2025-09-23 13:50:10|23930.7|23918.7|23936.7|23924.7|23936.8|23924.8|23929.5|23917.5|4
1758635420000|2025-09-23 13:50:20|23936.8|23924.8|23931.7|23919.7|23936.8|23924.8|23929.5|23917.5|1
1758635430000|2025-09-23 13:50:30|23930.6|23918.6|23923.2|23911.2|23931.9|23919.9|23923.2|23911.2|26
1758635440000|2025-09-23 13:50:40|23924.5|23912.5|23898.8|23886.8|23924.5|23912.5|23898.8|23886.8|19
1758635450000|2025-09-23 13:50:50|23896.3|23884.3|23903.3|23891.3|23904.9|23892.9|23896.3|23884.3|9
1758635460000|2025-09-23 13:51:00|23903.5|23891.5|23904.6|23892.6|23905.8|23893.8|23900.8|23888.8|22
1758635470000|2025-09-23 13:51:10|23903.5|23891.5|23900.8|23888.8|23905.8|23893.8|23900.8|23888.8|9
1758635480000|2025-09-23 13:51:20|23899.7|23887.7|23903.2|23891.2|23905.5|23893.5|23897.1|23885.1|8
1758635490000|2025-09-23 13:51:30|23904.4|23892.4|23915.7|23903.7|23920.5|23903.7|23903.2|23885.9|47
1758635500000|2025-09-23 13:51:40|23915.8|23903.8|23923.5|23911.5|23923.5|23911.5|23915.7|23903.7|8
1758635510000|2025-09-23 13:51:50|23925.8|23913.8|23933.9|23921.9|23938.9|23926.9|23925.8|23913.8|33
1758635520000|2025-09-23 13:52:00|23935|23923|23928.9|23916.9|23937.8|23925.8|23928.9|23916.9|20
1758635530000|2025-09-23 13:52:10|23929.1|23917.1|23939.1|23927.1|23940.2|23928.2|23928.9|23916.9|6
1758635540000|2025-09-23 13:52:20|23938.9|23926.9|23932.8|23920.8|23938.9|23926.9|23932.8|23920.8|2
1758635550000|2025-09-23 13:52:30|23931.6|23919.6|23929.1|23917.1|23931.7|23919.7|23929.1|23917.1|1
1758635560000|2025-09-23 13:52:40|23931.7|23919.7|23926.7|23914.7|23931.7|23919.7|23926.7|23914.7|1
1758635570000|2025-09-23 13:52:50|23925.6|23913.6|23924.5|23912.5|23925.6|23913.6|23924.4|23912.4|2
1758635580000|2025-09-23 13:53:00|23925.6|23913.6|23924.5|23912.5|23925.8|23913.8|23924.5|23912.5|6
1758635590000|2025-09-23 13:53:10|23925.8|23913.8|23929.5|23917.5|23929.5|23917.5|23924.5|23912.5|3
1758635600000|2025-09-23 13:53:20|23928.4|23916.4|23927|23915|23928.4|23916.4|23927|23915|0
1758635610000|2025-09-23 13:53:30|23927.3|23915.3|23924.5|23912.5|23927.3|23915.3|23924.5|23912.5|0
1758635620000|2025-09-23 13:53:40|23922.3|23910.3|23922.2|23910.2|23923.4|23911.4|23922.2|23910.2|5
1758635630000|2025-09-23 13:53:50|23922.3|23910.3|23924.5|23912.5|23924.7|23912.7|23922.3|23910.3|2
1758635640000|2025-09-23 13:54:00|23923.4|23911.4|23924.8|23912.8|23925.9|23913.9|23922.3|23910.3|20
1758635650000|2025-09-23 13:54:10|23925|23913|23925|23913|23925|23913|23925|23913|6
1758635660000|2025-09-23 13:54:20|||||||||1
1758635670000|2025-09-23 13:54:30|23922.7|23910.7|23924.8|23912.8|23926.2|23914.2|23922.6|23910.6|4
1758635680000|2025-09-23 13:54:40|23925|23913|23924.8|23912.8|23926.1|23914.1|23924.5|23912.5|12
1758635690000|2025-09-23 13:54:50|23923.7|23911.7|23922.3|23910.3|23924.8|23912.8|23922.3|23910.3|4
1758635700000|2025-09-23 13:55:00|23924.5|23912.5|23928.4|23916.4|23928.4|23916.4|23922.3|23910.3|8
1758635710000|2025-09-23 13:55:10|23929.5|23917.5|23931.7|23919.7|23931.7|23919.7|23929.5|23917.5|24
1758635720000|2025-09-23 13:55:20|23933|23921|23933|23921|23933|23921|23930.5|23918.5|1
1758635730000|2025-09-23 13:55:30|23929.5|23917.5|23929.2|23917.2|23930.6|23918.6|23927|23915|14
1758635740000|2025-09-23 13:55:40|23929.5|23917.5|23928.6|23916.6|23930.6|23918.6|23928.4|23916.4|65
1758635750000|2025-09-23 13:55:50|23929.5|23917.5|23929.5|23917.5|23929.5|23917.5|23928.3|23916.3|12
1758635760000|2025-09-23 13:56:00|23930.6|23918.6|23924.8|23912.8|23933|23921|23924.7|23912.7|5
1758635770000|2025-09-23 13:56:10|23924.5|23912.5|23923.4|23911.4|23924.5|23912.5|23923.4|23911.4|3
1758635780000|2025-09-23 13:56:20|23924.5|23912.5|23927|23915|23927|23915|23923.4|23911.4|2
1758635790000|2025-09-23 13:56:30|23926.9|23914.9|23926.9|23914.9|23926.9|23914.9|23926.9|23914.9|4
1758635800000|2025-09-23 13:56:40|23926.7|23914.7|23922.3|23910.3|23926.7|23914.7|23922.2|23910.2|8
1758635810000|2025-09-23 13:56:50|23921.1|23909.1|23919.8|23907.8|23922.2|23910.2|23919.5|23907.5|8
1758635820000|2025-09-23 13:57:00|23919.7|23907.7|23922|23910|23922|23910|23917.2|23905.2|2
1758635830000|2025-09-23 13:57:10|23919.7|23907.7|23922|23910|23922|23910|23918.6|23906.6|2
1758635840000|2025-09-23 13:57:20|23922.2|23910.2|23914.8|23902.8|23924.5|23912.5|23914.8|23902.8|8
1758635850000|2025-09-23 13:57:30|23913.7|23901.7|23922.5|23910.5|23922.6|23910.6|23913.7|23901.7|24
1758635860000|2025-09-23 13:57:40|23920|23908|23917.6|23905.6|23921.2|23909.2|23917.6|23905.6|1
1758635870000|2025-09-23 13:57:50|23916.4|23904.4|23913.7|23901.7|23916.4|23904.4|23913.7|23901.7|2
1758635880000|2025-09-23 13:58:00|23912.5|23900.5|23912.6|23900.6|23912.6|23900.6|23911.4|23899.4|11
1758635890000|2025-09-23 13:58:10|23917.6|23905.6|23915.6|23903.6|23917.6|23905.6|23915.3|23903.3|14
1758635900000|2025-09-23 13:58:20|23916.8|23904.8|23916.8|23904.8|23916.8|23904.8|23916.8|23904.8|2
1758635910000|2025-09-23 13:58:30|23916.7|23904.7|23913.1|23901.1|23916.7|23904.7|23913.1|23901.1|2
1758635920000|2025-09-23 13:58:40|23911.8|23899.8|23908.2|23896.2|23911.8|23899.8|23907.3|23895.3|3
1758635930000|2025-09-23 13:58:50|23907.1|23895.1|23905.7|23893.7|23907.1|23895.1|23905.7|23893.7|10
1758635940000|2025-09-23 13:59:00|23904.8|23892.8|23903.2|23891.2|23908.2|23896.2|23903.2|23891.2|8
1758635950000|2025-09-23 13:59:10|23904.6|23892.6|23902.1|23890.1|23905.7|23893.7|23902.1|23890.1|2
1758635960000|2025-09-23 13:59:20|23903.2|23891.2|23905.7|23893.7|23905.9|23893.9|23903.2|23891.2|3
1758635970000|2025-09-23 13:59:30|23906.8|23894.8|23896.2|23884.2|23907|23895|23895|23883|21
1758635980000|2025-09-23 13:59:40|23895|23883|23895|23883|23895|23883|23895|23883|7
1758635990000|2025-09-23 13:59:50|23893.9|23881.9|23893.9|23881.9|23893.9|23881.9|23893.9|23881.9|0
1758636000000|2025-09-23 14:00:00|23896.2|23884.2|23903.5|23891.5|23903.5|23891.5|23896.2|23884.2|10
1758636020000|2025-09-23 14:00:20|23902.4|23890.4|23904.9|23892.9|23904.9|23892.9|23901.2|23889.2|3
1758636030000|2025-09-23 14:00:30|23906.2|23894.2|23910.7|23898.7|23910.7|23898.7|23906.2|23894.2|1
1758636040000|2025-09-23 14:00:40|23909.6|23897.6|23912.9|23900.9|23912.9|23900.9|23909.6|23897.6|2
1758636050000|2025-09-23 14:00:50|23909.3|23897.3|23908.7|23896.7|23914.9|23902.9|23908.5|23896.5|13
1758636060000|2025-09-23 14:01:00|23908.5|23896.5|23904.8|23892.8|23911.3|23899.3|23904.8|23892.8|5
1758636070000|2025-09-23 14:01:10|23904.9|23892.9|23904|23892|23905.1|23893.1|23901|23889|10
1758636080000|2025-09-23 14:01:20|23906.2|23894.2|23909.1|23897.1|23910.2|23898.2|23906.2|23894.2|5
1758636090000|2025-09-23 14:01:30|23910.5|23898.5|23909.1|23897.1|23911.6|23899.6|23907.7|23895.7|9
1758636100000|2025-09-23 14:01:40|23906.7|23894.7|23906.6|23894.6|23906.7|23894.7|23906.6|23894.6|0
1758636110000|2025-09-23 14:01:50|23906.5|23894.5|23906.3|23894.3|23906.5|23894.5|23906.2|23894.2|3
1758636120000|2025-09-23 14:02:00|23908.5|23896.5|23908.5|23896.5|23909.8|23897.8|23908.5|23896.5|1
1758636130000|2025-09-23 14:02:10|23908.7|23896.7|23906.3|23894.3|23908.7|23896.7|23906.3|23894.3|11
1758636140000|2025-09-23 14:02:20|23906.2|23894.2|23901.3|23889.3|23906.2|23894.2|23901.3|23889.3|1
1758636150000|2025-09-23 14:02:30|23901.5|23889.5|23879.1|23867.1|23902.6|23890.6|23877.9|23865.9|15
1758636160000|2025-09-23 14:02:40|23880.4|23868.4|23886.3|23874.3|23886.6|23874.6|23879.1|23867.1|13
1758636170000|2025-09-23 14:02:50|23884.1|23872.1|23867.9|23855.9|23884.1|23872.1|23864.1|23852.1|12
1758636180000|2025-09-23 14:03:00|23870.1|23858.1|23871.6|23859.6|23871.6|23859.6|23870.1|23858.1|2
1758636190000|2025-09-23 14:03:10|23872.7|23860.7|23862.6|23850.6|23874|23862|23858.8|23846.8|18
1758636200000|2025-09-23 14:03:20|23862.4|23850.4|23864|23852|23867|23854.2|23861.3|23847|3
1758636210000|2025-09-23 14:03:30|23867.6|23855.6|23872.6|23860.6|23872.7|23860.7|23867.6|23855.6|9
1758636220000|2025-09-23 14:03:40|23871.5|23859.5|23869.3|23857.3|23871.5|23859.5|23867.9|23855.9|2
1758636230000|2025-09-23 14:03:50|23869.1|23857.1|23875.2|23863.2|23876.3|23864.3|23869.1|23857.1|6
1758636240000|2025-09-23 14:04:00|23874.1|23862.1|23876.3|23864.3|23876.5|23864.5|23872.6|23860.6|6
1758636250000|2025-09-23 14:04:10|23875.2|23863.2|23876.3|23864.3|23876.3|23864.3|23872.7|23860.7|0
1758636260000|2025-09-23 14:04:20|23877.6|23865.6|23874|23862|23877.6|23865.6|23873.8|23861.8|14
1758636270000|2025-09-23 14:04:30|23874.1|23862.1|23878.5|23866.5|23878.5|23866.5|23872.7|23860.7|6
1758636280000|2025-09-23 14:04:40|23878.7|23866.7|23879.8|23867.8|23879.8|23867.8|23878.7|23866.7|13
1758636290000|2025-09-23 14:04:50|23888.2|23876.2|23888.2|23876.2|23893.1|23881.1|23887.9|23875.9|33
1758636300000|2025-09-23 14:05:00|23892.6|23880.6|23881.7|23869.7|23892.6|23880.6|23880.4|23868.4|8
1758636310000|2025-09-23 14:05:10|23881.5|23869.5|23882.8|23870.8|23885|23873|23880.4|23868.4|5
1758636320000|2025-09-23 14:05:20|23881.7|23869.7|23885.1|23873.1|23885.1|23873.1|23881.7|23869.7|2
1758636330000|2025-09-23 14:05:30|23883.9|23871.9|23882.6|23870.6|23885.1|23873.1|23882.6|23870.6|0
1758636340000|2025-09-23 14:05:40|23883.9|23871.9|23882.6|23870.6|23883.9|23871.9|23882.6|23870.6|2
1758636350000|2025-09-23 14:05:50|23885|23873|23890.4|23878.4|23895.4|23883.4|23874.2|23862.2|22
1758636360000|2025-09-23 14:06:00|23889.2|23877.2|23885.4|23873.4|23889.2|23877.2|23884.2|23872.2|0
1758636370000|2025-09-23 14:06:10|23890.6|23878.6|23896.5|23884.5|23896.5|23884.5|23890.4|23878.4|3
1758636380000|2025-09-23 14:06:20|23895.4|23883.4|23897.9|23885.9|23897.9|23885.9|23895.3|23883.3|15
1758636390000|2025-09-23 14:06:30|23897.8|23885.8|23890.4|23878.4|23897.8|23885.8|23890.4|23878.4|3
1758636400000|2025-09-23 14:06:40|23890.3|23878.3|23892.9|23880.9|23892.9|23880.9|23888.1|23876.1|15
1758636410000|2025-09-23 14:06:50|23891.8|23879.8|23890.3|23878.3|23891.8|23879.8|23887.9|23875.9|2
1758636420000|2025-09-23 14:07:00|23891.4|23879.4|23882.9|23870.9|23891.4|23879.4|23882.8|23870.8|5
1758636430000|2025-09-23 14:07:10|23882.8|23870.8|23877.9|23865.9|23882.8|23870.8|23872.9|23860.9|5
1758636440000|2025-09-23 14:07:20|23876.5|23864.5|23875.4|23863.4|23876.5|23864.5|23872.9|23860.9|1
1758636450000|2025-09-23 14:07:30|23875.3|23863.3|23875.3|23863.3|23877.9|23865.9|23871.8|23859.8|9
1758636460000|2025-09-23 14:07:40|23870.4|23858.4|23873.1|23861.1|23873.1|23861.1|23870.4|23858.4|2
1758636470000|2025-09-23 14:07:50|23868.1|23856.1|23873.2|23861.2|23875.4|23863.4|23867.9|23855.9|5
1758636480000|2025-09-23 14:08:00|23870.7|23858.7|23875.9|23863.9|23875.9|23863.9|23869.5|23857.5|2
1758636490000|2025-09-23 14:08:10|23875.6|23863.6|23868.4|23856.4|23875.6|23863.6|23868.4|23856.4|3
1758636500000|2025-09-23 14:08:20|23867.1|23855.1|23877|23865|23877|23865|23866.8|23854.8|1
1758636510000|2025-09-23 14:08:30|23876.8|23864.8|23871.8|23859.8|23876.8|23864.8|23870.6|23858.6|1
1758636520000|2025-09-23 14:08:40|23870.7|23858.7|23873.1|23861.1|23877.9|23865.9|23870.7|23858.7|4
1758636530000|2025-09-23 14:08:50|23876.7|23864.7|23861.5|23849.5|23888.1|23876.1|23861.3|23849.3|34
1758636540000|2025-09-23 14:09:00|23861.6|23849.6|23868.5|23856.5|23868.5|23856.5|23861.6|23849.6|1
1758636550000|2025-09-23 14:09:10|23869.8|23857.8|23861.2|23849.2|23869.8|23857.8|23861.2|23849.2|8
1758636560000|2025-09-23 14:09:20|23861.3|23849.3|23863.5|23851.5|23863.5|23851.5|23861.3|23849.3|2
1758636570000|2025-09-23 14:09:30|23866.2|23854.2|23873.7|23861.7|23873.7|23861.7|23866.2|23854.2|4
1758636580000|2025-09-23 14:09:40|23873.8|23861.8|23876.2|23864.2|23876.2|23864.2|23873.8|23861.8|0
1758636590000|2025-09-23 14:09:50|23872.6|23860.6|23871.3|23859.3|23874.9|23862.9|23869.9|23857.9|6
1758636600000|2025-09-23 14:10:00|23871.2|23859.2|23879.8|23867.8|23879.8|23867.8|23871.2|23859.2|3
1758636610000|2025-09-23 14:10:10|23878.4|23866.4|23890.7|23878.7|23890.7|23878.7|23878.4|23866.4|20
1758636620000|2025-09-23 14:10:20|23889.5|23877.5|23887|23875|23890.5|23878.5|23886.7|23874.7|0
1758636630000|2025-09-23 14:10:30|23888.1|23876.1|23883.3|23871.3|23888.1|23876.1|23879.5|23867.5|5
1758636640000|2025-09-23 14:10:40|23884.6|23872.6|23875.9|23863.9|23884.6|23872.6|23875.9|23863.9|2
1758636650000|2025-09-23 14:10:50|23880.9|23868.9|23886.7|23874.7|23889.2|23877.2|23880.9|23868.9|0
1758636660000|2025-09-23 14:11:00|23886.9|23874.9|23888.1|23876.1|23889.5|23877.5|23885.6|23873.6|7
1758636670000|2025-09-23 14:11:10|23887|23875|23891.7|23879.7|23891.7|23879.7|23884.6|23872.6|3
1758636680000|2025-09-23 14:11:20|23890.6|23878.6|23888.3|23876.3|23890.6|23878.6|23884.7|23872.7|3
1758636690000|2025-09-23 14:11:30|23888.1|23876.1|23890.5|23878.5|23890.5|23878.5|23888.1|23876.1|0
1758636700000|2025-09-23 14:11:40|23896.3|23884.3|23897.5|23885.5|23897.5|23885.5|23895|23883|5
1758636710000|2025-09-23 14:11:50|23896.1|23884.1|23897.4|23885.4|23897.4|23885.4|23893.8|23881.8|9
1758636720000|2025-09-23 14:12:00|23897.5|23885.5|23892.5|23880.5|23897.5|23885.5|23892.5|23880.5|17
1758636730000|2025-09-23 14:12:10|23892.4|23880.4|23888.8|23876.8|23892.4|23880.4|23887.5|23875.5|0
1758636740000|2025-09-23 14:12:20|23887.7|23875.7|23892.4|23880.4|23892.4|23880.4|23887.5|23875.5|0
1758636750000|2025-09-23 14:12:30|23887.7|23875.7|23890|23878|23890.2|23878.2|23886.3|23874.3|5
1758636760000|2025-09-23 14:12:40|23890.2|23878.2|23888.9|23876.9|23890.2|23878.2|23888.8|23876.8|11
1758636770000|2025-09-23 14:12:50|23887.8|23875.8|23887.5|23875.5|23887.8|23875.8|23887.4|23875.4|0
1758636780000|2025-09-23 14:13:00|23889.9|23877.9|23886.3|23874.3|23889.9|23877.9|23885|23873|3
1758636790000|2025-09-23 14:13:10|23884.9|23872.9|23887.7|23875.7|23888.8|23876.8|23883.8|23871.8|3
1758636800000|2025-09-23 14:13:20|23886.3|23874.3|23884.9|23872.9|23887.4|23875.4|23884.9|23872.9|0
1758636810000|2025-09-23 14:13:30|23885.2|23873.2|23888.6|23876.6|23891.1|23879.1|23885|23873|1
1758636820000|2025-09-23 14:13:40|23887.5|23875.5|23886.1|23874.1|23887.5|23875.5|23885|23873|4
1758636830000|2025-09-23 14:13:50|23886.3|23874.3|23889.9|23877.9|23889.9|23877.9|23886.3|23874.3|1
1758636840000|2025-09-23 14:14:00|23888.8|23876.8|23888.8|23876.8|23888.8|23876.8|23883.8|23871.8|1
1758636850000|2025-09-23 14:14:10|23887.7|23875.7|23882.7|23870.7|23887.7|23875.7|23882.7|23870.7|1
1758636860000|2025-09-23 14:14:20|23881.6|23869.6|23887.7|23875.7|23889.9|23877.9|23880.3|23868.3|6
1758636870000|2025-09-23 14:14:30|23886.4|23874.4|23887.5|23875.5|23887.7|23875.7|23886.3|23874.3|0
1758636880000|2025-09-23 14:14:40|23886.4|23874.4|23889.9|23877.9|23890|23878|23886.4|23874.4|1
1758636890000|2025-09-23 14:14:50|23888.8|23876.8|23902.5|23890.5|23902.5|23890.5|23888.8|23876.8|39
1758636900000|2025-09-23 14:15:00|23904.9|23892.9|23903.6|23891.6|23906.3|23894.3|23899.9|23887.9|4
1758636910000|2025-09-23 14:15:10|23902.5|23890.5|23917.5|23905.5|23918.6|23906.6|23902.5|23890.5|11
1758636920000|2025-09-23 14:15:20|23918.6|23906.6|23915|23903|23918.6|23906.6|23912.5|23900.5|2
1758636930000|2025-09-23 14:15:30|23917.4|23905.4|23917.7|23905.7|23921.1|23909.1|23917.4|23905.4|1
1758636940000|2025-09-23 14:15:40|23912.7|23900.7|23905|23893|23912.7|23900.7|23904.9|23892.9|4
1758636950000|2025-09-23 14:15:50|23906.3|23894.3|23902.5|23890.5|23906.3|23894.3|23902.5|23890.5|2
1758636960000|2025-09-23 14:16:00|23900|23888|23897.8|23885.8|23900.3|23888.3|23891.6|23879.6|5
1758636970000|2025-09-23 14:16:10|23900.3|23888.3|23904.5|23892.5|23904.7|23892.7|23900.3|23888.3|8
1758636980000|2025-09-23 14:16:20|23907|23895|23899.5|23887.5|23908.3|23896.3|23895.8|23883.8|10
1758636990000|2025-09-23 14:16:30|23900.8|23888.8|23902|23890|23904.5|23892.5|23900.8|23888.8|3
1758637000000|2025-09-23 14:16:40|23901.7|23889.7|23900.8|23888.8|23901.7|23889.7|23898.3|23886.3|3
1758637010000|2025-09-23 14:16:50|23900.9|23888.9|23903.1|23891.1|23904.4|23892.4|23900.8|23888.8|1
1758637020000|2025-09-23 14:17:00|23903.3|23891.3|23905.8|23893.8|23905.8|23893.8|23903.3|23891.3|3
1758637030000|2025-09-23 14:17:10|23908.3|23896.3|23905.8|23893.8|23908.3|23896.3|23903.4|23891.4|2
1758637040000|2025-09-23 14:17:20|23906.1|23894.1|23907.2|23895.2|23907.2|23895.2|23906.1|23894.1|0
1758637050000|2025-09-23 14:17:30|23908.3|23896.3|23903.3|23891.3|23908.3|23896.3|23903.3|23891.3|5
1758637060000|2025-09-23 14:17:40|23900.8|23888.8|23905.6|23893.6|23905.6|23893.6|23900.8|23888.8|1
1758637070000|2025-09-23 14:17:50|23906.9|23894.9|23913.3|23901.3|23913.3|23901.3|23906.9|23894.9|6
1758637080000|2025-09-23 14:18:00|23910.8|23898.8|23908.3|23896.3|23913.3|23901.3|23907|23895|7
1758637090000|2025-09-23 14:18:10|23905.8|23893.8|23908.6|23896.6|23909.7|23897.7|23902.2|23890.2|10
1758637100000|2025-09-23 14:18:20|23910.9|23898.9|23908.4|23896.4|23914.8|23902.8|23908.4|23896.4|11
1758637110000|2025-09-23 14:18:30|23909.7|23897.7|23911.1|23899.1|23912.3|23900.3|23909.7|23897.7|0
1758637120000|2025-09-23 14:18:40|23913.7|23901.7|23904.7|23892.7|23913.7|23901.7|23903.4|23891.4|5
1758637130000|2025-09-23 14:18:50|23903.3|23891.3|23903.9|23891.9|23903.9|23891.9|23903.3|23891.3|4
1758637140000|2025-09-23 14:19:00|23907.2|23895.2|23895.9|23883.9|23907.2|23895.2|23895.9|23883.9|8
1758637150000|2025-09-23 14:19:10|23893.6|23881.6|23893.6|23881.6|23893.6|23881.6|23893.6|23881.6|0
1758637160000|2025-09-23 14:19:20|23894.7|23882.7|23897.2|23885.2|23897.2|23885.2|23893.4|23881.4|0
1758637170000|2025-09-23 14:19:30|23895.9|23883.9|23900.8|23888.8|23900.8|23888.8|23895.9|23883.9|5
1758637180000|2025-09-23 14:19:40|23900.6|23888.6|23898.3|23886.3|23900.6|23888.6|23897|23885|0
1758637190000|2025-09-23 14:19:50|23898.1|23886.1|23895.9|23883.9|23898.1|23886.1|23895.6|23883.6|1
1758637200000|2025-09-23 14:20:00|23895.8|23883.8|23893.3|23881.3|23895.8|23883.8|23893.1|23881.1|10
1758637210000|2025-09-23 14:20:10|23894.4|23882.4|23905.8|23893.8|23905.8|23893.8|23894.4|23882.4|3
1758637220000|2025-09-23 14:20:20|23904.5|23892.5|23900.6|23888.6|23905.6|23893.6|23900.6|23888.6|0
1758637230000|2025-09-23 14:20:30|23901.7|23889.7|23903|23891|23903|23891|23901.7|23889.7|36
1758637240000|2025-09-23 14:20:40|23901.9|23889.9|23900.2|23888.2|23903|23891|23900.2|23888.2|22
1758637250000|2025-09-23 14:20:50|23900.1|23888.1|23900.6|23888.6|23903.1|23889|23897.6|23883.1|12
1758637260000|2025-09-23 14:21:00|23899.5|23887.5|23901.2|23889.2|23902.3|23890.3|23899.5|23887.5|0
1758637270000|2025-09-23 14:21:10|23902.3|23890.3|23903.4|23891.4|23904.8|23892.8|23902.1|23890.1|0
1758637280000|2025-09-23 14:21:20|23902.3|23890.3|23907|23895|23907.3|23895.3|23902.3|23890.3|2
1758637290000|2025-09-23 14:21:30|23907.3|23895.3|23902.1|23890.1|23907.3|23895.3|23902|23890|2
1758637300000|2025-09-23 14:21:40|23902.3|23890.3|23902.3|23890.3|23902.3|23890.3|23900.9|23888.9|0
1758637310000|2025-09-23 14:21:50|23901.2|23889.2|23902.1|23890.1|23902.3|23890.3|23901.2|23889.2|4
1758637320000|2025-09-23 14:22:00|23907.1|23895.1|23904.5|23892.5|23907.1|23895.1|23904.5|23892.5|4
1758637330000|2025-09-23 14:22:10|23904.6|23892.6|23906.8|23894.8|23907|23895|23904.6|23892.6|0
1758637340000|2025-09-23 14:22:20|23904.6|23892.6|23903.5|23891.5|23905.7|23893.7|23902|23890|6
1758637350000|2025-09-23 14:22:30|23902.4|23890.4|23906|23894|23906|23894|23902.4|23890.4|1
1758637360000|2025-09-23 14:22:40|23904.8|23892.8|23909.8|23897.8|23913.4|23901.4|23904.8|23892.8|3
1758637370000|2025-09-23 14:22:50|23909.6|23897.6|23909.6|23897.6|23909.6|23897.6|23909.6|23897.6|0
1758637380000|2025-09-23 14:23:00|23909.5|23897.5|23909.9|23897.9|23909.9|23897.9|23909.5|23897.5|1
1758637390000|2025-09-23 14:23:10|23909.8|23897.8|23909.9|23897.9|23909.9|23897.9|23909.8|23897.8|2
1758637400000|2025-09-23 14:23:20|23908.8|23896.8|23913.7|23901.7|23913.7|23901.7|23908.7|23896.7|12
1758637410000|2025-09-23 14:23:30|23912.6|23900.6|23910.2|23898.2|23912.6|23900.6|23910.2|23898.2|4
1758637420000|2025-09-23 14:23:40|23910.1|23898.1|23905.2|23893.2|23910.1|23898.1|23905.2|23893.2|2
1758637430000|2025-09-23 14:23:50|23905.1|23893.1|23910.1|23898.1|23910.2|23898.2|23905.1|23893.1|5
1758637440000|2025-09-23 14:24:00|23909.9|23897.9|23907.4|23895.4|23910.1|23898.1|23907.3|23895.3|1
1758637450000|2025-09-23 14:24:10|23909.6|23897.6|23907.4|23895.4|23909.6|23897.6|23906.2|23894.2|2
1758637460000|2025-09-23 14:24:20|23909.8|23897.8|23901.2|23889.2|23909.8|23897.8|23901.2|23889.2|4
1758637470000|2025-09-23 14:24:30|23903.8|23891.8|23902.3|23890.3|23906.2|23894.2|23902.3|23890.3|4
1758637480000|2025-09-23 14:24:40|23901.2|23889.2|23899.6|23887.6|23901.2|23889.2|23897.3|23885.3|2
1758637490000|2025-09-23 14:24:50|23899.8|23887.8|23903.5|23891.5|23904.6|23892.6|23897.4|23885.4|1
1758637500000|2025-09-23 14:25:00|23902.4|23890.4|23902.1|23890.1|23902.4|23890.4|23900.7|23888.7|0
1758637510000|2025-09-23 14:25:10|23902|23890|23903.2|23891.2|23903.2|23891.2|23902|23890|6
1758637520000|2025-09-23 14:25:20|23902.1|23890.1|23902|23890|23902.1|23890.1|23902|23890|0
1758637530000|2025-09-23 14:25:30|23902.1|23890.1|23903.2|23891.2|23903.2|23891.2|23899.5|23887.5|3
1758637540000|2025-09-23 14:25:40|23903.1|23891.1|23903.4|23891.4|23904.5|23892.5|23899.5|23887.5|1
1758637550000|2025-09-23 14:25:50|23904.5|23892.5|23904.3|23892.3|23904.5|23892.5|23904.3|23892.3|2
1758637560000|2025-09-23 14:26:00|23903.2|23891.2|23904.3|23892.3|23905.4|23893.4|23902.9|23890.9|0
1758637570000|2025-09-23 14:26:10|23908.2|23896.2|23909.3|23897.3|23909.6|23897.6|23908.2|23896.2|1
1758637580000|2025-09-23 14:26:20|23909.5|23897.5|23908.2|23896.2|23909.5|23897.5|23908.2|23896.2|1
1758637590000|2025-09-23 14:26:30|23908.1|23896.1|23907|23895|23910.4|23898.4|23907|23895|3
1758637600000|2025-09-23 14:26:40|23908.1|23896.1|23909.3|23897.3|23910.7|23898.7|23908.1|23896.1|0
1758637610000|2025-09-23 14:26:50|23907|23895|23906.8|23894.8|23909.3|23897.3|23906.8|23894.8|0
1758637620000|2025-09-23 14:27:00|23907|23895|23905.7|23893.7|23907|23895|23903.2|23891.2|2
1758637630000|2025-09-23 14:27:10|23904.5|23892.5|23899.6|23887.6|23904.5|23892.5|23899.6|23887.6|5
1758637640000|2025-09-23 14:27:20|23900.7|23888.7|23900.7|23888.7|23900.7|23888.7|23900.7|23888.7|0
1758637650000|2025-09-23 14:27:30|23899.6|23887.6|23902.1|23890.1|23904.3|23892.3|23898.4|23886.4|9
1758637660000|2025-09-23 14:27:40|23903.2|23891.2|23899.6|23887.6|23903.2|23891.2|23899.6|23887.6|2
1758637670000|2025-09-23 14:27:50|23898.5|23886.5|23898.4|23886.4|23898.5|23886.5|23898.4|23886.4|0
1758637680000|2025-09-23 14:28:00|23899.6|23887.6|23901|23889|23901|23889|23897|23885|6
1758637690000|2025-09-23 14:28:10|23901.2|23889.2|23902.1|23890.1|23903.4|23891.4|23901.2|23889.2|0
1758637700000|2025-09-23 14:28:20|23903.2|23891.2|23903.2|23891.2|23903.4|23891.4|23903.2|23891.2|2
1758637710000|2025-09-23 14:28:30|23903.4|23891.4|23905.6|23893.6|23905.6|23893.6|23903.4|23891.4|2
1758637720000|2025-09-23 14:28:40|23903.2|23891.2|23903.4|23891.4|23904.4|23892.4|23902.1|23890.1|2
1758637730000|2025-09-23 14:28:50|23904.5|23892.5|23906.9|23894.9|23907|23895|23904.5|23892.5|1
1758637740000|2025-09-23 14:29:00|23907|23895|23913.3|23901.3|23913.3|23901.3|23906.9|23894.9|3
1758637750000|2025-09-23 14:29:10|23913.4|23901.4|23908.3|23896.3|23913.4|23901.4|23908.3|23896.3|0
1758637760000|2025-09-23 14:29:20|23908.5|23896.5|23908.3|23896.3|23909.6|23897.6|23908.3|23896.3|0
1758637770000|2025-09-23 14:29:30|23908.5|23896.5|23908.3|23896.3|23913.4|23901.4|23908.3|23896.3|7
1758637780000|2025-09-23 14:29:40|23907|23895|23907|23895|23907|23895|23907|23895|2
1758637790000|2025-09-23 14:29:50|23907.2|23895.2|23913.1|23901.1|23913.3|23901.3|23907.2|23895.2|2
1758637800000|2025-09-23 14:30:00|23909.5|23897.5|23906.9|23894.9|23909.5|23897.5|23905.8|23893.8|1
1758637810000|2025-09-23 14:30:10|23907|23895|23902.2|23890.2|23908.3|23896.3|23902.2|23890.2|2
1758637820000|2025-09-23 14:30:20|23902|23890|23889.7|23877.7|23902|23890|23889.7|23877.7|11
1758637830000|2025-09-23 14:30:30|23887.3|23875.3|23894.7|23882.7|23895.8|23883.8|23887|23875|5
1758637840000|2025-09-23 14:30:40|23895.8|23883.8|23887.2|23875.2|23896.9|23884.9|23887.2|23875.2|8
1758637850000|2025-09-23 14:30:50|23887.3|23875.3|23889.4|23877.4|23890.8|23878.8|23887.3|23875.3|3
1758637860000|2025-09-23 14:31:00|23888.3|23876.3|23894.4|23882.4|23894.4|23882.4|23888.3|23876.3|3
1758637870000|2025-09-23 14:31:10|23894.2|23882.2|23891.9|23879.9|23894.4|23882.4|23890.5|23878.5|0
1758637880000|2025-09-23 14:31:20|23889.7|23877.7|23888|23876|23889.7|23877.7|23888|23876|1
1758637890000|2025-09-23 14:31:30|23888.3|23876.3|23886.9|23874.9|23888.3|23876.3|23886.9|23874.9|50
1758637900000|2025-09-23 14:31:40|23890.6|23878.6|23890.8|23878.8|23890.8|23878.8|23890.6|23878.6|1
1758637910000|2025-09-23 14:31:50|23892|23880|23894.2|23882.2|23894.4|23882.4|23891.9|23879.9|6
1758637920000|2025-09-23 14:32:00|23894.4|23882.4|23889.7|23877.7|23894.4|23882.4|23889.4|23877.4|2
1758637930000|2025-09-23 14:32:10|23889.4|23877.4|23895.5|23883.5|23895.5|23883.5|23889.4|23877.4|3
1758637940000|2025-09-23 14:32:20|23894.2|23882.2|23894.2|23882.2|23895.5|23883.5|23894.2|23882.2|0
1758637950000|2025-09-23 14:32:30|23894.4|23882.4|23893|23881|23894.4|23882.4|23893|23881|0
1758637960000|2025-09-23 14:32:40|23896.7|23884.7|23896.6|23884.6|23896.9|23884.9|23896.6|23884.6|6
1758637970000|2025-09-23 14:32:50|23894.4|23882.4|23894.1|23882.1|23897.7|23885.7|23894.1|23882.1|9
1758637980000|2025-09-23 14:33:00|23896.3|23884.3|23897.7|23885.7|23897.7|23885.7|23896.3|23884.3|2
1758637990000|2025-09-23 14:33:10|23896.6|23884.6|23896.9|23884.9|23897.8|23885.8|23894.1|23882.1|3
1758638000000|2025-09-23 14:33:20|23898|23886|23893|23881|23898|23886|23893|23881|7
1758638010000|2025-09-23 14:33:30|23892.8|23880.8|23889.2|23877.2|23892.8|23880.8|23888|23876|9
1758638020000|2025-09-23 14:33:40|23891.6|23879.6|23891.6|23879.6|23891.6|23879.6|23891.6|23879.6|0
1758638030000|2025-09-23 14:33:50|23892.8|23880.8|23891.6|23879.6|23892.8|23880.8|23891.6|23879.6|0
1758638040000|2025-09-23 14:34:00|23891.7|23879.7|23885.8|23873.8|23891.7|23879.7|23885.8|23873.8|2
1758638050000|2025-09-23 14:34:10|23885.6|23873.6|23887.8|23875.8|23887.8|23875.8|23885.6|23873.6|2
1758638060000|2025-09-23 14:34:20|23888.9|23876.9|23888|23876|23889.4|23877.4|23885.5|23873.5|1
1758638070000|2025-09-23 14:34:30|23888.3|23876.3|23889.4|23877.4|23889.4|23877.4|23888.1|23876.1|1
1758638080000|2025-09-23 14:34:40|23888.1|23876.1|23891.6|23879.6|23891.6|23879.6|23886.9|23874.9|1
1758638090000|2025-09-23 14:34:50|23891.7|23879.7|23889.2|23877.2|23891.7|23879.7|23889.2|23877.2|2
1758638100000|2025-09-23 14:35:00|23889.4|23877.4|23886.9|23874.9|23890.5|23878.5|23886.7|23874.7|2
1758638110000|2025-09-23 14:35:10|23887|23875|23883.1|23871.1|23887|23875|23883|23871|4
1758638120000|2025-09-23 14:35:20|23882.8|23870.8|23869.5|23857.5|23882.8|23870.8|23869.5|23857.5|19
1758638130000|2025-09-23 14:35:30|23869.7|23857.7|23869.7|23857.7|23869.7|23857.7|23869.7|23857.7|0
1758638140000|2025-09-23 14:35:40|23869.5|23857.5|23867.5|23855.5|23869.7|23857.7|23867.5|23855.5|5
1758638150000|2025-09-23 14:35:50|23866.4|23854.4|23872.5|23860.5|23873.6|23861.6|23866.4|23854.4|3
1758638160000|2025-09-23 14:36:00|23872.3|23860.3|23876.1|23864.1|23876.1|23864.1|23870|23858|6
1758638170000|2025-09-23 14:36:10|23874.8|23862.8|23870|23858|23874.8|23862.8|23868.7|23856.7|3
1758638180000|2025-09-23 14:36:20|23871.2|23859.2|23868.6|23856.6|23871.2|23859.2|23866.2|23854.2|2
1758638190000|2025-09-23 14:36:30|23867.5|23855.5|23866.2|23854.2|23867.5|23855.5|23866.2|23854.2|0
1758638200000|2025-09-23 14:36:40|23866.4|23854.4|23867.6|23855.6|23868.9|23856.9|23866.4|23854.4|12
1758638210000|2025-09-23 14:36:50|23865.3|23853.3|23862.9|23850.9|23867.8|23855.8|23861.8|23849.8|16
1758638220000|2025-09-23 14:37:00|23865.3|23853.3|23862.9|23850.9|23867.6|23855.6|23862|23850|15
1758638230000|2025-09-23 14:37:10|23866.5|23854.5|23866.5|23854.5|23866.5|23854.5|23864.2|23852.2|12
1758638240000|2025-09-23 14:37:20|23866.4|23854.4|23872.3|23860.3|23877.5|23865.5|23866.4|23854.4|12
1758638250000|2025-09-23 14:37:30|23872.5|23860.5|23866.4|23854.4|23873.6|23861.6|23866.4|23854.4|3
1758638260000|2025-09-23 14:37:40|23867.8|23855.8|23870|23858|23872.5|23860.5|23867.6|23855.6|2
1758638270000|2025-09-23 14:37:50|23869.8|23857.8|23872.5|23860.5|23872.5|23860.5|23869.8|23857.8|2
1758638280000|2025-09-23 14:38:00|23873.6|23861.6|23872.5|23860.5|23873.6|23861.6|23872.5|23860.5|2
1758638290000|2025-09-23 14:38:10|23872.3|23860.3|23877.2|23865.2|23877.2|23865.2|23872.3|23860.3|3
1758638300000|2025-09-23 14:38:20|23875.9|23863.9|23876.9|23864.9|23878.3|23866.3|23873.6|23861.6|11
1758638310000|2025-09-23 14:38:30|23875.6|23863.6|23871.1|23859.1|23875.6|23863.6|23868.4|23856.4|16
1758638320000|2025-09-23 14:38:40|23872.2|23860.2|23869.8|23857.8|23872.2|23860.2|23869.7|23857.7|5
1758638330000|2025-09-23 14:38:50|23871.1|23859.1|23873.4|23861.4|23874.5|23862.5|23870|23858|2
1758638340000|2025-09-23 14:39:00|23872.3|23860.3|23877.5|23865.5|23877.5|23865.5|23872.3|23860.3|3
1758638350000|2025-09-23 14:39:10|23877.3|23865.3|23883.6|23871.6|23885.8|23873.8|23877.3|23865.3|4
1758638360000|2025-09-23 14:39:20|23884.8|23872.8|23883.4|23871.4|23884.8|23872.8|23882.3|23870.3|3
1758638370000|2025-09-23 14:39:30|23884.5|23872.5|23883.6|23871.6|23884.8|23872.8|23878.4|23866.4|10
1758638380000|2025-09-23 14:39:40|23882.5|23870.5|23882.5|23870.5|23882.5|23870.5|23882.5|23870.5|2
1758638390000|2025-09-23 14:39:50|23887.3|23875.3|23887.2|23875.2|23888.4|23876.4|23887.2|23875.2|2
1758638400000|2025-09-23 14:40:00|23888.4|23876.4|23880.9|23868.9|23888.4|23876.4|23880.9|23868.9|2
1758638410000|2025-09-23 14:40:10|23877.6|23865.6|23878.6|23866.6|23878.6|23866.6|23877.6|23865.6|1
1758638420000|2025-09-23 14:40:20|23877.3|23865.3|23878.6|23866.6|23878.6|23866.6|23877.3|23865.3|0
1758638430000|2025-09-23 14:40:30|23879.2|23867.2|23882.2|23870.2|23884.7|23872.7|23879.2|23867.2|5
1758638440000|2025-09-23 14:40:40|23882.5|23870.5|23882.3|23870.3|23884.7|23872.7|23882.2|23870.2|4
1758638450000|2025-09-23 14:40:50|23881.1|23869.1|23882.3|23870.3|23882.3|23870.3|23881.1|23869.1|0
1758638460000|2025-09-23 14:41:00|23883.4|23871.4|23882.3|23870.3|23883.4|23871.4|23881.1|23869.1|0
1758638470000|2025-09-23 14:41:10|23881.2|23869.2|23872.5|23860.5|23881.2|23869.2|23872.5|23860.5|3
1758638480000|2025-09-23 14:41:20|23873.7|23861.7|23868.9|23856.9|23873.7|23861.7|23867.8|23855.8|16
1758638490000|2025-09-23 14:41:30|23867.8|23855.8|23867.8|23855.8|23868.9|23856.9|23867.8|23855.8|1
1758638500000|2025-09-23 14:41:40|23868.9|23856.9|23867.8|23855.8|23868.9|23856.9|23867.8|23855.8|1
1758638510000|2025-09-23 14:41:50|23866.7|23854.7|23870.1|23858.1|23870.1|23858.1|23866.7|23854.7|3
1758638520000|2025-09-23 14:42:00|23871.4|23859.4|23870.1|23858.1|23871.5|23859.5|23870.1|23858.1|0
1758638530000|2025-09-23 14:42:10|23870.3|23858.3|23870.3|23858.3|23870.3|23858.3|23870.1|23858.1|0
1758638540000|2025-09-23 14:42:20|23871.5|23859.5|23871.4|23859.4|23872.6|23860.6|23871.4|23859.4|0
1758638550000|2025-09-23 14:42:30|23872.5|23860.5|23870.1|23858.1|23872.5|23860.5|23869|23857|2
1758638560000|2025-09-23 14:42:40|23870|23858|23880.1|23868.1|23880.4|23868.4|23870|23858|1
1758638580000|2025-09-23 14:43:00|23880.3|23868.3|23867.8|23855.8|23881.5|23869.5|23867.8|23855.8|8
1758638590000|2025-09-23 14:43:10|23870.3|23858.3|23872.6|23860.6|23872.6|23860.6|23870.3|23858.3|4
1758638600000|2025-09-23 14:43:20|23870.3|23858.3|23870.3|23858.3|23870.3|23858.3|23870.3|23858.3|0
1758638610000|2025-09-23 14:43:30|23875.1|23863.1|23880.4|23860.4|23880.4|23865.8|23875.1|23859.3|1
1758638620000|2025-09-23 14:43:40|23881.5|23861.5|23879.3|23859.3|23881.5|23865.8|23875.1|23859.1|0
1758638630000|2025-09-23 14:43:50|23876.5|23864.5|23876.5|23864.5|23879.3|23864.5|23875.1|23858.2|2
1758638640000|2025-09-23 14:44:00|23880.4|23860.4|23877.6|23865.6|23880.4|23865.6|23874|23859.3|0
1758638650000|2025-09-23 14:44:10|23880|23868|23877.8|23865.8|23880.1|23868.1|23876.5|23864.5|1
1758638660000|2025-09-23 14:44:20|23877.6|23865.6|23876.5|23864.5|23877.9|23865.9|23876.5|23864.5|0
1758638670000|2025-09-23 14:44:30|23874|23862|23871.5|23859.5|23875.3|23863.3|23871.5|23859.5|5
1758638680000|2025-09-23 14:44:40|23872.6|23860.6|23876.5|23864.5|23877.6|23865.6|23872.6|23860.6|0
1758638690000|2025-09-23 14:44:50|23875.4|23863.4|23871.5|23859.5|23879.3|23863.4|23871.5|23859.3|1
1758638700000|2025-09-23 14:45:00|23872.8|23860.8|23871.4|23859.4|23872.9|23860.9|23871.4|23859.4|5
1758638710000|2025-09-23 14:45:10|||||||||2
1758638720000|2025-09-23 14:45:20|23873.6|23861.6|23875.2|23863.2|23875.2|23863.2|23873.6|23861.6|1
1758638730000|2025-09-23 14:45:30|23874|23862|23874.2|23862.2|23875.2|23863.2|23874|23862|2
1758638740000|2025-09-23 14:45:40|23874|23862|23875.4|23863.4|23876.7|23864.7|23871.8|23859.8|0
1758638750000|2025-09-23 14:45:50|23879.3|23859.3|23876.7|23864.7|23879.3|23864.7|23876.5|23859.3|2
1758638760000|2025-09-23 14:46:00|23877.9|23865.9|23875.4|23863.4|23877.9|23865.9|23875.4|23863.4|0
1758638770000|2025-09-23 14:46:10|23884.2|23872.2|23900.4|23888.4|23900.6|23888.6|23884.2|23872.2|14
1758638780000|2025-09-23 14:46:20|23900.3|23888.3|23897.9|23885.9|23900.4|23888.4|23897.9|23885.9|1
1758638790000|2025-09-23 14:46:30|23898.1|23886.1|23897.8|23885.8|23900.3|23888.3|23897.8|23885.8|2
1758638800000|2025-09-23 14:46:40|23897.9|23885.9|23897.8|23885.8|23899.2|23887.2|23897.8|23885.8|0
1758638810000|2025-09-23 14:46:50|23891.7|23879.7|23891.7|23879.7|23895.3|23883.3|23891.7|23879.7|2
1758638820000|2025-09-23 14:47:00|23890.6|23878.6|23890.4|23878.4|23892.9|23880.9|23890.4|23878.4|1
1758638830000|2025-09-23 14:47:10|23889.3|23877.3|23894.2|23882.2|23894.2|23882.2|23889.3|23877.3|2
1758638840000|2025-09-23 14:47:20|23895.3|23883.3|23900.3|23888.3|23900.3|23888.3|23895.3|23883.3|1
1758638850000|2025-09-23 14:47:30|23898.8|23886.8|23898.8|23886.8|23898.8|23886.8|23897.7|23885.7|3
1758638860000|2025-09-23 14:47:40|23897.5|23885.5|23899.9|23887.9|23900.2|23888.2|23897.5|23885.5|2
1758638870000|2025-09-23 14:47:50|23896|23884|23897.4|23885.4|23897.4|23885.4|23896|23884|6
1758638880000|2025-09-23 14:48:00|23897.5|23885.5|23897.2|23885.2|23897.5|23885.5|23897.2|23885.2|0
1758638890000|2025-09-23 14:48:10|23898.3|23886.3|23904.7|23892.7|23904.7|23892.7|23898.3|23886.3|1
1758638900000|2025-09-23 14:48:20|23902.4|23890.4|23902.5|23890.5|23907.5|23895.5|23902.4|23890.4|6
1758638910000|2025-09-23 14:48:30|23903.8|23891.8|23906.3|23894.3|23907.5|23895.5|23903.8|23891.8|4
1758638920000|2025-09-23 14:48:40|23906.4|23894.4|23910.2|23898.2|23912.2|23900.2|23905.2|23893.2|0
1758638930000|2025-09-23 14:48:50|23913.9|23901.9|23912.7|23900.7|23913.9|23901.9|23912.7|23900.7|2
1758638940000|2025-09-23 14:49:00|23922.5|23910.5|23918.9|23906.9|23922.5|23910.5|23918.9|23906.9|27
1758638950000|2025-09-23 14:49:10|23918.8|23906.8|23916.3|23904.3|23918.8|23906.8|23915|23903|6
1758638960000|2025-09-23 14:49:20|23916.4|23904.4|23917.7|23905.7|23917.8|23905.8|23916.4|23904.4|3
1758638970000|2025-09-23 14:49:30|23917.8|23905.8|23920.2|23908.2|23920.2|23908.2|23916.4|23904.4|3
1758638980000|2025-09-23 14:49:40|23917.8|23905.8|23917.8|23905.8|23917.8|23905.8|23917.8|23905.8|5
1758638990000|2025-09-23 14:49:50|23916.4|23904.4|23916.6|23904.6|23916.7|23904.7|23916.4|23904.4|11
1758639000000|2025-09-23 14:50:00|23913|23901|23908|23896|23913|23901|23905.3|23893.3|6
1758639010000|2025-09-23 14:50:10|23906.7|23894.7|23910.3|23898.3|23914.1|23902.1|23905.5|23893.5|3
1758639020000|2025-09-23 14:50:20|23910.2|23898.2|23906.4|23894.4|23910.2|23898.2|23906.4|23894.4|3
1758639030000|2025-09-23 14:50:30|23906.6|23894.6|23907.8|23895.8|23907.8|23895.8|23906.6|23894.6|0
1758639040000|2025-09-23 14:50:40|23907.7|23895.7|23906.7|23894.7|23907.8|23895.8|23906.7|23894.7|0
1758639050000|2025-09-23 14:50:50|23904.2|23892.2|23904.2|23892.2|23906.7|23894.7|23904.1|23892.1|0
1758639060000|2025-09-23 14:51:00|23900.6|23888.6|23905.3|23893.3|23905.6|23893.6|23900.6|23888.6|10
1758639070000|2025-09-23 14:51:10|23904.2|23892.2|23903.1|23891.1|23904.2|23892.2|23903|23891|5
1758639080000|2025-09-23 14:51:20|23903.3|23891.3|23893.4|23881.4|23903.3|23891.3|23893.4|23881.4|11
1758639090000|2025-09-23 14:51:30|23893.3|23881.3|23894.2|23882.2|23894.2|23882.2|23890.3|23878.3|7
1758639100000|2025-09-23 14:51:40|23890.5|23878.5|23890.3|23878.3|23890.5|23878.5|23890.3|23878.3|5
1758639110000|2025-09-23 14:51:50|23891.4|23879.4|23893.1|23881.1|23897|23885|23891.4|23879.4|4
1758639120000|2025-09-23 14:52:00|23890.8|23878.8|23888.4|23876.4|23890.8|23878.8|23888.4|23876.4|5
1758639130000|2025-09-23 14:52:10|23889.8|23877.8|23890.9|23878.9|23890.9|23878.9|23889.8|23877.8|0
1758639140000|2025-09-23 14:52:20|23892|23880|23897.2|23885.2|23897.2|23885.2|23890.8|23878.8|2
1758639150000|2025-09-23 14:52:30|23898.6|23886.6|23896.2|23884.2|23899.8|23887.8|23896.2|23884.2|4
1758639160000|2025-09-23 14:52:40|23897.3|23885.3|23896.2|23884.2|23897.3|23885.3|23896.2|23884.2|0
1758639170000|2025-09-23 14:52:50|23896.1|23884.1|23887.2|23875.2|23896.1|23884.1|23887.2|23875.2|3
1758639180000|2025-09-23 14:53:00|23887|23875|23897.2|23885.2|23899.9|23885.2|23887|23875|9
1758639190000|2025-09-23 14:53:10|23899.4|23887.4|23895.9|23883.9|23899.4|23887.4|23893.3|23881.3|14
1758639220000|2025-09-23 14:53:40|23895.8|23883.8|23898.3|23886.3|23899.7|23887.7|23895.8|23883.8|3
1758639230000|2025-09-23 14:53:50|23897|23885|23895.8|23883.8|23899.9|23886.3|23895.8|23879.9|1
1758639240000|2025-09-23 14:54:00|23896.4|23884.4|23897|23885|23900|23888|23896.4|23884.4|13
1758639250000|2025-09-23 14:54:10|23900|23888|23894.7|23882.7|23900|23888|23894.7|23882.7|4
1758639260000|2025-09-23 14:54:20|23894.4|23882.4|23896.1|23884.1|23897.3|23885.3|23891.4|23879.4|4
1758639270000|2025-09-23 14:54:30|23895.9|23883.9|23895.9|23883.9|23895.9|23883.9|23895.9|23883.9|0
1758639280000|2025-09-23 14:54:40|23894.7|23882.7|23896.1|23884.1|23896.1|23884.1|23894.7|23882.7|6
1758639290000|2025-09-23 14:54:50|23897.2|23885.2|23909.5|23897.5|23909.5|23897.5|23896.1|23884.1|3
1758639300000|2025-09-23 14:55:00|23908.4|23896.4|23908.3|23896.3|23913.3|23901.3|23908.3|23896.3|3
1758639310000|2025-09-23 14:55:10|23908.4|23896.4|23908.3|23896.3|23908.4|23896.4|23908.3|23896.3|0
1758639320000|2025-09-23 14:55:20|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|0
1758639330000|2025-09-23 14:55:30|23908.3|23896.3|23908.4|23896.4|23908.4|23896.4|23908.3|23896.3|3
1758639340000|2025-09-23 14:55:40|23908.3|23896.3|23908.3|23896.3|23908.3|23896.3|23908.3|23896.3|2
1758639350000|2025-09-23 14:55:50|23908.4|23896.4|23910.8|23898.8|23912|23900|23908.4|23896.4|3
1758639360000|2025-09-23 14:56:00|23909.5|23897.5|23909.5|23897.5|23909.5|23897.5|23909.5|23897.5|0
1758639370000|2025-09-23 14:56:10|23909.7|23897.7|23909.5|23897.5|23909.7|23897.7|23909.5|23897.5|0
1758639380000|2025-09-23 14:56:20|23907.3|23895.3|23909.5|23897.5|23909.5|23897.5|23907.3|23895.3|2
1758639390000|2025-09-23 14:56:30|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|3
1758639400000|2025-09-23 14:56:40|23903.6|23891.6|23903.7|23891.7|23903.7|23891.7|23903.6|23891.6|2
1758639410000|2025-09-23 14:56:50|23903.6|23891.6|23905.9|23893.9|23905.9|23893.9|23902.2|23890.2|1
1758639420000|2025-09-23 14:57:00|23905.8|23893.8|23905.6|23893.6|23905.8|23893.8|23904.5|23892.5|6
1758639430000|2025-09-23 14:57:10|23905.8|23893.8|23905.8|23893.8|23905.8|23893.8|23905.8|23893.8|0
1758639440000|2025-09-23 14:57:20|23904.5|23892.5|23903.3|23891.3|23904.5|23892.5|23903.3|23891.3|3
1758639450000|2025-09-23 14:57:30|23903.1|23891.1|23902|23890|23903.3|23891.3|23902|23890|1
1758639460000|2025-09-23 14:57:40|23902.2|23890.2|23902.3|23890.3|23902.3|23890.3|23902.2|23890.2|6
1758639470000|2025-09-23 14:57:50|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|0
1758639480000|2025-09-23 14:58:00|23906.9|23894.9|23908.6|23896.6|23908.7|23896.7|23906.9|23894.9|5
1758639490000|2025-09-23 14:58:10|23906.1|23894.1|23906.1|23894.1|23906.1|23894.1|23906.1|23894.1|2
1758639500000|2025-09-23 14:58:20|23905.9|23893.9|23905.9|23893.9|23905.9|23893.9|23905.9|23893.9|2
1758639510000|2025-09-23 14:58:30|23903.6|23891.6|23903.7|23891.7|23903.7|23891.7|23903.6|23891.6|1
1758639520000|2025-09-23 14:58:40|23905.9|23893.9|23904.8|23892.8|23905.9|23893.9|23904.8|23892.8|0
1758639530000|2025-09-23 14:58:50|23903.7|23891.7|23908.6|23896.6|23910.9|23898.9|23903.6|23891.6|2
1758639540000|2025-09-23 14:59:00|23908.4|23896.4|23909.7|23897.7|23910.9|23898.9|23908.4|23896.4|2
1758639550000|2025-09-23 14:59:10|23909.8|23897.8|23904.8|23892.8|23909.8|23897.8|23904.8|23892.8|1
1758639560000|2025-09-23 14:59:20|23905|23893|23909.2|23897.2|23909.5|23897.5|23904.7|23892.7|1
1758639570000|2025-09-23 14:59:30|23905.9|23893.9|23903.7|23891.7|23905.9|23893.9|23903.7|23891.7|28
1758639580000|2025-09-23 14:59:40|23902.5|23890.5|23903.9|23891.9|23903.9|23891.9|23902.5|23890.5|2
1758639590000|2025-09-23 14:59:50|23905.1|23893.1|23904|23892|23905.1|23893.1|23903.9|23891.9|2
1758639600000|2025-09-23 15:00:00|23903.9|23891.9|23906.2|23894.2|23906.2|23894.2|23902.8|23890.8|1
1758639610000|2025-09-23 15:00:10|23911.2|23899.2|23908.7|23896.7|23914.8|23902.8|23907.5|23895.5|10
1758639620000|2025-09-23 15:00:20|23906.2|23894.2|23907.9|23895.9|23911.1|23899.1|23905.6|23893.6|42
1758639630000|2025-09-23 15:00:30|23905.5|23893.5|23914.1|23902.1|23914.1|23902.1|23905.4|23893.4|32
1758639640000|2025-09-23 15:00:40|23913|23901|23910.1|23898.1|23914|23902|23909|23897|14
1758639650000|2025-09-23 15:00:50|23907.9|23895.9|23905.1|23893.1|23910.2|23898.2|23900.6|23888.6|18
1758639660000|2025-09-23 15:01:00|23902.9|23890.9|23902.7|23890.7|23906.3|23894.3|23896.6|23884.6|9
1758639670000|2025-09-23 15:01:10|23901.6|23889.6|23903.8|23891.8|23903.8|23891.8|23900.2|23888.2|9
1758639680000|2025-09-23 15:01:20|23902.7|23890.7|23902.9|23890.9|23903.8|23891.8|23902.7|23890.7|1
1758639690000|2025-09-23 15:01:30|23904|23892|23906.6|23894.6|23906.6|23894.6|23904|23892|4
1758639700000|2025-09-23 15:01:40|23906.8|23894.8|23910.2|23898.2|23910.4|23898.4|23906.8|23894.8|4
1758639710000|2025-09-23 15:01:50|23910.4|23898.4|23912.6|23900.6|23912.7|23900.7|23910.4|23898.4|1
1758639720000|2025-09-23 15:02:00|23912.9|23900.9|23915.4|23903.4|23915.4|23903.4|23912.9|23900.9|5
1758639740000|2025-09-23 15:02:20|||||||||2
1758639750000|2025-09-23 15:02:30|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|1
1758639760000|2025-09-23 15:02:40|23912.7|23900.7|23920.2|23908.2|23920.2|23908.2|23912.7|23900.7|3
1758639770000|2025-09-23 15:02:50|23919.1|23907.1|23917.9|23905.9|23920.2|23908.2|23917.6|23905.6|5
1758639780000|2025-09-23 15:03:00|23917.7|23905.7|23916.5|23904.5|23917.7|23905.7|23916.5|23904.5|2
1758639790000|2025-09-23 15:03:10|23920.4|23908.4|23920.1|23908.1|23920.4|23908.4|23917.6|23905.6|4
1758639800000|2025-09-23 15:03:20|23917.7|23905.7|23917.7|23905.7|23917.7|23905.7|23917.7|23905.7|0
1758639810000|2025-09-23 15:03:30|23917.9|23905.9|23917.9|23905.9|23917.9|23905.9|23917.9|23905.9|0
1758639820000|2025-09-23 15:03:40|23917.6|23905.6|23919|23907|23921.3|23909.3|23917.6|23905.6|10
1758639830000|2025-09-23 15:03:50|23920.2|23908.2|23920.1|23908.1|23920.2|23908.2|23917.9|23905.9|0
1758639840000|2025-09-23 15:04:00|23920.2|23908.2|23917.6|23905.6|23920.2|23908.2|23917.6|23905.6|0
1758639850000|2025-09-23 15:04:10|23917.7|23905.7|23926.5|23914.5|23926.5|23914.5|23917.7|23905.7|5
1758639860000|2025-09-23 15:04:20|23926.3|23914.3|23925.1|23913.1|23926.5|23914.5|23922.7|23910.7|2
1758639870000|2025-09-23 15:04:30|23924|23912|23925.1|23913.1|23925.2|23913.2|23924|23912|1
1758639890000|2025-09-23 15:04:50|23925.4|23913.4|23925.4|23913.4|23925.4|23913.4|23925.4|23913.4|11
1758639900000|2025-09-23 15:05:00|23925.1|23913.1|23924|23912|23925.2|23913.2|23921.5|23909.5|4
1758639910000|2025-09-23 15:05:10|23922.9|23910.9|23922.9|23910.9|23922.9|23910.9|23922.9|23910.9|0
1758639920000|2025-09-23 15:05:20|23924.1|23912.1|23925.4|23913.4|23927.7|23915.7|23922.7|23910.7|0
1758639930000|2025-09-23 15:05:30|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|0
1758639940000|2025-09-23 15:05:40|23926.6|23914.6|23931.6|23919.6|23932.9|23920.9|23924|23912|6
1758639950000|2025-09-23 15:05:50|23931.5|23919.5|23930.4|23918.4|23931.6|23919.6|23930.4|23918.4|0
1758639960000|2025-09-23 15:06:00|23930.5|23918.5|23928|23916|23931.8|23919.8|23928|23916|1
1758639970000|2025-09-23 15:06:10|23926.5|23914.5|23922.7|23910.7|23926.5|23914.5|23920.4|23908.4|1
1758639980000|2025-09-23 15:06:20|23922.9|23910.9|23916.5|23904.5|23922.9|23910.9|23916.5|23904.5|11
1758639990000|2025-09-23 15:06:30|23914|23902|23914|23902|23914|23902|23914|23902|2
1758640000000|2025-09-23 15:06:40|23916.2|23904.2|23911.5|23899.5|23916.2|23904.2|23911.5|23899.5|13
1758640010000|2025-09-23 15:06:50|23909.3|23897.3|23914.1|23902.1|23914.1|23902.1|23907.7|23895.7|2
1758640020000|2025-09-23 15:07:00|23915.4|23903.4|23917.6|23905.6|23920.1|23908.1|23914.1|23902.1|6
1758640030000|2025-09-23 15:07:10|23916.5|23904.5|23917.6|23905.6|23917.7|23905.7|23916.5|23904.5|0
1758640040000|2025-09-23 15:07:20|23925.5|23913.5|23925.7|23913.7|23927.7|23915.7|23924.1|23912.1|2
1758640050000|2025-09-23 15:07:30|23926.8|23914.8|23929|23917|23930.2|23918.2|23926.8|23914.8|1
1758640060000|2025-09-23 15:07:40|23929.1|23917.1|23927.7|23915.7|23930.2|23918.2|23927.7|23915.7|7
1758640070000|2025-09-23 15:07:50|23927.9|23915.9|23930.5|23918.5|23932|23919.8|23927.6|23912|26
1758640080000|2025-09-23 15:08:00|23930.7|23918.7|23930.7|23918.7|23930.7|23918.7|23930.5|23918.5|0
1758640090000|2025-09-23 15:08:10|23930.5|23918.5|23926.8|23914.8|23930.5|23918.5|23926.8|23914.8|3
1758640100000|2025-09-23 15:08:20|23925.7|23913.7|23930.2|23918.2|23930.2|23918.2|23925.7|23913.7|2
1758640110000|2025-09-23 15:08:30|23932.4|23920.4|23932.6|23920.6|23932.7|23920.7|23930.4|23918.4|7
1758640120000|2025-09-23 15:08:40|23930.4|23918.4|23932.7|23920.7|23932.7|23920.7|23930.4|23918.4|5
1758640130000|2025-09-23 15:08:50|23932.9|23920.9|23932.7|23920.7|23932.9|23920.9|23932.7|23920.7|2
1758640140000|2025-09-23 15:09:00|23932.6|23920.6|23930.1|23918.1|23932.6|23920.6|23925.4|23913.4|13
1758640150000|2025-09-23 15:09:10|23930.2|23918.2|23922.6|23910.6|23930.2|23918.2|23922.6|23910.6|0
1758640160000|2025-09-23 15:09:20|23922.7|23910.7|23922.7|23910.7|23922.7|23910.7|23922.7|23910.7|1
1758640170000|2025-09-23 15:09:30|23922.6|23910.6|23925.1|23913.1|23925.1|23913.1|23922.6|23910.6|1
1758640180000|2025-09-23 15:09:40|23924|23912|23923.8|23911.8|23924|23912|23923.8|23911.8|2
1758640190000|2025-09-23 15:09:50|23921.6|23909.6|23922.9|23910.9|23922.9|23910.9|23921.6|23909.6|0
1758640200000|2025-09-23 15:10:00|23921.5|23909.5|23921.6|23909.6|23921.8|23909.8|23920.2|23908.2|11
1758640210000|2025-09-23 15:10:10|23920.5|23908.5|23920.5|23908.5|23921.6|23909.6|23920.5|23908.5|0
1758640220000|2025-09-23 15:10:20|23920.7|23908.7|23920.5|23908.5|23921.8|23909.8|23920.5|23908.5|1
1758640230000|2025-09-23 15:10:30|23921.6|23909.6|23924|23912|23924|23912|23920.4|23908.4|6
1758640240000|2025-09-23 15:10:40|23924.1|23912.1|23922.7|23910.7|23925.2|23913.2|23922.7|23910.7|0
1758640250000|2025-09-23 15:10:50|23919.1|23907.1|23920.2|23908.2|23920.4|23908.4|23919.1|23907.1|1
1758640260000|2025-09-23 15:11:00|23917.7|23905.7|23925.2|23913.2|23925.2|23913.2|23917.7|23905.7|5
1758640270000|2025-09-23 15:11:10|23923.9|23911.9|23923.9|23911.9|23923.9|23911.9|23923.9|23911.9|3
1758640280000|2025-09-23 15:11:20|23927.7|23915.7|23930.3|23918.3|23932.6|23920.6|23926.6|23910.5|0
1758640290000|2025-09-23 15:11:30|23929.1|23917.1|23929|23917|23930.3|23918.3|23929|23917|2
1758640300000|2025-09-23 15:11:40|23928.9|23916.9|23927.8|23915.8|23928.9|23916.9|23927.8|23915.8|1
1758640310000|2025-09-23 15:11:50|23928.9|23916.9|23927.8|23915.8|23929|23917|23927.8|23915.8|2
1758640320000|2025-09-23 15:12:00|23927.9|23915.9|23927.3|23915.3|23927.9|23915.9|23927.3|23915.3|5
1758640330000|2025-09-23 15:12:10|23927.5|23915.5|23928.6|23916.6|23929.7|23917.7|23927.5|23915.5|2
1758640340000|2025-09-23 15:12:20|23927.5|23915.5|23928.6|23916.6|23928.6|23916.6|23927.5|23915.5|2
1758640350000|2025-09-23 15:12:30|23927.5|23915.5|23927.5|23915.5|23928.6|23916.6|23927.5|23915.5|2
1758640370000|2025-09-23 15:12:50|23930.9|23918.9|23928.3|23916.3|23930.9|23918.9|23927.2|23915.2|1
1758640380000|2025-09-23 15:13:00|23929.4|23917.4|23927.2|23915.2|23929.4|23917.4|23927.2|23915.2|0
1758640390000|2025-09-23 15:13:10|23929.5|23917.5|23930.6|23918.6|23931.9|23919.9|23929.4|23917.4|5
1758640400000|2025-09-23 15:13:20|23930.8|23918.8|23930.6|23918.6|23930.8|23918.8|23930.6|23918.6|0
1758640410000|2025-09-23 15:13:30|23933.1|23921.1|23930.8|23918.8|23933.1|23921.1|23929.5|23917.5|2
1758640420000|2025-09-23 15:13:40|23931.9|23919.9|23926.7|23914.7|23931.9|23919.9|23924.2|23912.2|1
1758640430000|2025-09-23 15:13:50|23928.1|23916.1|23929.2|23917.2|23930.6|23918.6|23928.1|23916.1|3
1758640440000|2025-09-23 15:14:00|23929.1|23917.1|23929.1|23917.1|23929.2|23917.2|23926.6|23914.6|2
1758640450000|2025-09-23 15:14:10|23929.2|23917.2|23929.1|23917.1|23929.2|23917.2|23929.1|23917.1|1
1758640460000|2025-09-23 15:14:20|23929.4|23917.4|23924.2|23912.2|23931.7|23919.7|23924.2|23912.2|7
1758640470000|2025-09-23 15:14:30|23923.1|23911.1|23924.1|23912.1|23924.4|23912.4|23923.1|23911.1|5
1758640480000|2025-09-23 15:14:40|23925.3|23913.3|23925.5|23913.5|23925.5|23913.5|23925.3|23913.3|0
1758640490000|2025-09-23 15:14:50|23924.4|23912.4|23922.8|23910.8|23924.4|23912.4|23921.6|23909.6|14
1758640500000|2025-09-23 15:15:00|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|23923.9|23911.9|0
1758640510000|2025-09-23 15:15:10|23925.3|23913.3|23925.3|23913.3|23926.5|23914.5|23925.3|23913.3|2
1758640520000|2025-09-23 15:15:20|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|0
1758640530000|2025-09-23 15:15:30|23925.3|23913.3|23922.8|23910.8|23925.3|23913.3|23922.8|23910.8|0
1758640540000|2025-09-23 15:15:40|23925.2|23913.2|23924|23912|23925.2|23913.2|23924|23912|1
1758640550000|2025-09-23 15:15:50|||||||||2
1758640560000|2025-09-23 15:16:00|23924.1|23912.1|23925.3|23913.3|23925.3|23913.3|23924.1|23912.1|1
1758640570000|2025-09-23 15:16:10|23925.4|23913.4|23926.5|23914.5|23926.5|23914.5|23925.4|23913.4|2
1758640580000|2025-09-23 15:16:20|23925.4|23913.4|23925.4|23913.4|23925.4|23913.4|23925.4|23913.4|2
1758640590000|2025-09-23 15:16:30|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|23921.6|23909.6|5
1758640600000|2025-09-23 15:16:40|23924.2|23912.2|23927.9|23915.9|23927.9|23915.9|23924.2|23912.2|4
1758640610000|2025-09-23 15:16:50|23929|23917|23927.9|23915.9|23929|23917|23927.9|23915.9|0
1758640620000|2025-09-23 15:17:00|23929|23917|23929|23917|23930.1|23918.1|23927.9|23915.9|0
1758640630000|2025-09-23 15:17:10|23930.1|23918.1|23930.2|23918.2|23930.2|23918.2|23930.1|23918.1|0
1758640640000|2025-09-23 15:17:20|23928.8|23916.8|23927.6|23915.6|23931.2|23919.2|23927.6|23915.6|101
1758640650000|2025-09-23 15:17:30|23926.2|23914.2|23923.4|23911.4|23927.4|23915.4|23920.9|23908.9|49
1758640670000|2025-09-23 15:17:50|23923.5|23911.5|23925.9|23913.9|23925.9|23913.9|23922.4|23910.4|2
1758640680000|2025-09-23 15:18:00|23923.5|23911.5|23918.5|23906.5|23923.5|23911.5|23918.5|23906.5|4
1758640690000|2025-09-23 15:18:10|23919.8|23907.8|23919.8|23907.8|23919.8|23907.8|23919.8|23907.8|0
1758640700000|2025-09-23 15:18:20|23918.7|23906.7|23915.9|23903.9|23918.7|23906.7|23915.9|23903.9|1
1758640710000|2025-09-23 15:18:30|23913.5|23901.5|23908.8|23896.8|23913.5|23901.5|23908.7|23896.7|4
1758640720000|2025-09-23 15:18:40|23908.7|23896.7|23911|23899|23911|23899|23907.4|23895.4|2
1758640730000|2025-09-23 15:18:50|23911.2|23899.2|23910.9|23898.9|23911.2|23899.2|23910.9|23898.9|1
1758640740000|2025-09-23 15:19:00|23908.7|23896.7|23907.3|23895.3|23908.7|23896.7|23907.3|23895.3|1
1758640750000|2025-09-23 15:19:10|23907.1|23895.1|23904.6|23892.6|23907.1|23895.1|23904.6|23892.6|0
1758640760000|2025-09-23 15:19:20|23906.2|23894.2|23908.5|23896.5|23912.4|23900.4|23906.2|23894.2|7
1758640770000|2025-09-23 15:19:30|23908.7|23896.7|23908.5|23896.5|23909.8|23897.8|23908.5|23896.5|12
1758640780000|2025-09-23 15:19:40|23907.3|23895.3|23913.4|23901.4|23914.6|23902.6|23906.2|23894.2|5
1758640790000|2025-09-23 15:19:50|23914.5|23902.5|23912.3|23900.3|23914.6|23902.6|23912.3|23900.3|0
1758640800000|2025-09-23 15:20:00|23913.4|23901.4|23921|23909|23921|23909|23913.4|23901.4|11
1758640810000|2025-09-23 15:20:10|23920.9|23908.9|23923.5|23911.5|23923.5|23911.5|23919.6|23907.6|2
1758640820000|2025-09-23 15:20:20|23923.4|23911.4|23921.2|23909.2|23923.5|23911.5|23920.9|23908.9|1
1758640830000|2025-09-23 15:20:30|23921|23909|23921|23909|23921|23909|23920.7|23908.7|1
1758640840000|2025-09-23 15:20:40|23920.7|23908.7|23922.4|23910.4|23922.4|23910.4|23919.8|23907.8|2
1758640850000|2025-09-23 15:20:50|23923.7|23911.7|23923.7|23911.7|23925.1|23913.1|23923.5|23911.5|5
1758640860000|2025-09-23 15:21:00|23923.8|23911.8|23923.4|23911.4|23923.8|23911.8|23923.4|23911.4|1
1758640870000|2025-09-23 15:21:10|23921|23909|23918.5|23906.5|23921|23909|23918.5|23906.5|0
1758640880000|2025-09-23 15:21:20|23918.4|23906.4|23915.9|23903.9|23918.4|23906.4|23915.9|23903.9|1
1758640890000|2025-09-23 15:21:30|23917.3|23905.3|23918.5|23906.5|23918.5|23906.5|23914.8|23902.8|9
1758640900000|2025-09-23 15:21:40|23916.2|23904.2|23914.8|23902.8|23916.2|23904.2|23914|23902|9
1758640910000|2025-09-23 15:21:50|23913.7|23901.7|23926.2|23914.2|23926.2|23914.2|23913.7|23901.7|2
1758640920000|2025-09-23 15:22:00|23927.4|23915.4|23923.8|23911.8|23927.4|23915.4|23923.7|23911.7|0
1758640930000|2025-09-23 15:22:10|23924|23912|23926.2|23914.2|23926.3|23914.3|23924|23912|3
1758640940000|2025-09-23 15:22:20|23927.3|23915.3|23926|23914|23927.3|23915.3|23926|23914|1
1758640950000|2025-09-23 15:22:30|23926.2|23914.2|23926.2|23914.2|23926.2|23914.2|23926|23914|1
1758640960000|2025-09-23 15:22:40|23927.3|23915.3|23927.3|23915.3|23927.3|23915.3|23927.3|23915.3|1
1758640970000|2025-09-23 15:22:50|23926|23914|23926|23914|23926|23914|23926|23914|2
1758640980000|2025-09-23 15:23:00|23927.3|23915.3|23926.2|23914.2|23927.3|23915.3|23926.2|23914.2|7
1758640990000|2025-09-23 15:23:10|23926|23914|23923.7|23911.7|23926|23914|23923.7|23911.7|2
1758641000000|2025-09-23 15:23:20|23923.5|23911.5|23923.7|23911.7|23923.7|23911.7|23923.5|23911.5|1
1758641010000|2025-09-23 15:23:30|||||||||2
1758641030000|2025-09-23 15:23:50|23923.8|23911.8|23923.7|23911.7|23923.8|23911.8|23923.7|23911.7|3
1758641040000|2025-09-23 15:24:00|23923.8|23911.8|23923.8|23911.8|23923.8|23911.8|23923.8|23911.8|0
1758641050000|2025-09-23 15:24:10|23923.7|23911.7|23927.4|23915.4|23928.5|23916.5|23923.7|23911.7|3
1758641060000|2025-09-23 15:24:20|23928.7|23916.7|23928.7|23916.7|23928.7|23916.7|23927.6|23915.6|2
1758641070000|2025-09-23 15:24:30|23927.6|23915.6|23927.6|23915.6|23927.6|23915.6|23927.6|23915.6|1
1758641080000|2025-09-23 15:24:40|23927.7|23915.7|23927.6|23915.6|23927.7|23915.7|23927.6|23915.6|0
1758641090000|2025-09-23 15:24:50|23925.1|23913.1|23923.8|23911.8|23925.1|23913.1|23920.1|23908.1|5
1758641100000|2025-09-23 15:25:00|23925.1|23913.1|23921.5|23909.5|23925.1|23913.1|23920.1|23908.1|3
1758641110000|2025-09-23 15:25:10|23922.6|23910.6|23925.1|23913.1|23925.1|23913.1|23918.8|23906.8|7
1758641120000|2025-09-23 15:25:20|23923.8|23911.8|23921.5|23909.5|23924.9|23912.9|23921.3|23909.3|2
1758641130000|2025-09-23 15:25:30|23923.8|23911.8|23919|23907|23923.8|23911.8|23919|23907|4
1758641140000|2025-09-23 15:25:40|23920.1|23908.1|23922.5|23910.5|23922.6|23910.6|23918.8|23906.8|3
1758641150000|2025-09-23 15:25:50|23921.5|23909.5|23921.3|23909.3|23923.7|23911.7|23921.3|23909.3|1
1758641160000|2025-09-23 15:26:00|23924|23912|23918.6|23906.6|23924|23912|23918.4|23906.4|18
1758641170000|2025-09-23 15:26:10|23923.7|23911.7|23932.5|23920.5|23932.5|23920.5|23923.7|23911.7|20
1758641180000|2025-09-23 15:26:20|23934.7|23922.7|23953.6|23941.6|23953.7|23941.7|23934.7|23922.7|13
1758641190000|2025-09-23 15:26:30|23953.7|23941.7|23956.3|23944.3|23958.6|23946.6|23953.6|23941.6|27
1758641200000|2025-09-23 15:26:40|23958.6|23946.6|23956.1|23944.1|23967.3|23955.3|23956.1|23944.1|12
1758641210000|2025-09-23 15:26:50|23953.7|23941.7|23953.6|23941.6|23953.9|23941.9|23951.2|23939.2|6
1758641220000|2025-09-23 15:27:00|23953.7|23941.7|23968.6|23956.6|23968.7|23956.7|23953.6|23941.6|7
1758641230000|2025-09-23 15:27:10|23969.8|23957.8|23966.2|23954.2|23969.8|23957.8|23966.1|23954.1|1
1758641240000|2025-09-23 15:27:20|23966.1|23954.1|23978.4|23966.4|23978.4|23966.4|23963.7|23951.7|3
1758641250000|2025-09-23 15:27:30|23975.9|23963.9|23962.3|23950.3|23975.9|23963.9|23959|23947|13
1758641260000|2025-09-23 15:27:40|23963.4|23951.4|23958.6|23946.6|23963.4|23951.4|23958.6|23946.6|2
1758641270000|2025-09-23 15:27:50|23957.3|23945.3|23951.1|23939.1|23957.3|23945.3|23951.1|23939.1|3
1758641280000|2025-09-23 15:28:00|23951.2|23939.2|23968.6|23956.6|23969.5|23957.5|23951.2|23939.2|18
1758641290000|2025-09-23 15:28:10|23968.4|23956.4|23976.1|23964.1|23976.1|23964.1|23961.2|23949.2|29
1758641300000|2025-09-23 15:28:20|23975.3|23963.3|23975.1|23963.1|23976.4|23964.4|23973.9|23961.9|7
1758641310000|2025-09-23 15:28:30|23976.2|23964.2|23976.4|23964.4|23978.7|23966.7|23975.1|23963.1|5
1758641320000|2025-09-23 15:28:40|23974|23962|23976.4|23964.4|23978.7|23966.7|23974|23962|1
1758641330000|2025-09-23 15:28:50|23977.6|23965.6|23978.7|23966.7|23980|23968|23974|23962|46
1758641340000|2025-09-23 15:29:00|23978.6|23966.6|23979.8|23967.8|23979.8|23967.8|23977.5|23965.5|4
1758641350000|2025-09-23 15:29:10|23978.7|23966.7|23978.7|23966.7|23983.9|23971.9|23978.7|23966.7|16
1758641360000|2025-09-23 15:29:20|23976.2|23964.2|23975.1|23963.1|23976.2|23964.2|23975|23963|0
1758641370000|2025-09-23 15:29:30|23973.7|23961.7|23968.7|23956.7|23973.7|23961.7|23968.7|23956.7|2
1758641380000|2025-09-23 15:29:40|23968.9|23956.9|23972.6|23960.6|23972.6|23960.6|23968.9|23956.9|0
1758641390000|2025-09-23 15:29:50|23972.3|23960.3|23963.4|23951.4|23972.3|23960.3|23962.6|23947.7|19
1758641400000|2025-09-23 15:30:00|23961.1|23949.1|23952.2|23940.2|23961.2|23949.2|23949.7|23937.7|11
1758641410000|2025-09-23 15:30:10|23951.1|23939.1|23951.2|23939.2|23953.7|23941.7|23951.1|23939.1|4
1758641420000|2025-09-23 15:30:20|23950.1|23938.1|23946.2|23934.2|23950.1|23938.1|23946.2|23934.2|0
1758641430000|2025-09-23 15:30:30|23943.6|23931.6|23943.7|23931.7|23943.7|23931.7|23942.5|23930.5|0
1758641440000|2025-09-23 15:30:40|23942.6|23930.6|23937.9|23925.9|23943.9|23931.9|23937.9|23925.9|8
1758641450000|2025-09-23 15:30:50|23937.8|23925.8|23939.3|23927.3|23940.4|23928.4|23934.3|23922.3|2
1758641460000|2025-09-23 15:31:00|23940.4|23928.4|23940.4|23928.4|23940.4|23928.4|23939.3|23927.3|1
1758641470000|2025-09-23 15:31:10|23939.3|23927.3|23937.9|23925.9|23939.3|23927.3|23936.8|23924.8|1
1758641480000|2025-09-23 15:31:20|23938.1|23926.1|23934.3|23922.3|23938.2|23926.2|23934.3|23922.3|10
1758641490000|2025-09-23 15:31:30|23936.7|23924.7|23936.5|23924.5|23936.7|23924.7|23933.1|23921.1|5
1758641500000|2025-09-23 15:31:40|23934.3|23922.3|23934|23922|23934.3|23922.3|23931.7|23919.7|3
1758641510000|2025-09-23 15:31:50|23932.9|23920.9|23931.7|23919.7|23932.9|23920.9|23931.7|23919.7|0
1758641520000|2025-09-23 15:32:00|23931.8|23919.8|23931.7|23919.7|23932.9|23920.9|23931.7|23919.7|3
1758641530000|2025-09-23 15:32:10|23920.3|23908.3|23911.8|23899.8|23920.3|23908.3|23911.8|23899.8|9
1758641540000|2025-09-23 15:32:20|23912|23900|23916.8|23904.8|23919.6|23907.6|23912|23900|4
1758641550000|2025-09-23 15:32:30|23919.3|23907.3|23921.8|23909.8|23921.8|23909.8|23919.3|23907.3|0
1758641560000|2025-09-23 15:32:40|23919.3|23907.3|23919.3|23907.3|23922|23910|23918.2|23906.2|1
1758641570000|2025-09-23 15:32:50|23920.6|23908.6|23926.5|23914.5|23926.5|23914.5|23920.4|23908.4|4
1758641580000|2025-09-23 15:33:00|23925.4|23913.4|23924.2|23912.2|23925.4|23913.4|23924|23912|0
1758641590000|2025-09-23 15:33:10|23924.3|23912.3|23923.1|23911.1|23924.3|23912.3|23923.1|23911.1|1
1758641600000|2025-09-23 15:33:20|23921.7|23909.7|23924|23912|23924.2|23912.2|23921.7|23909.7|1
1758641610000|2025-09-23 15:33:30|23922.9|23910.9|23929.2|23917.2|23935.1|23923.1|23922.8|23910.8|3
1758641620000|2025-09-23 15:33:40|23928.1|23916.1|23927.8|23915.8|23928.1|23916.1|23926.5|23914.5|5
1758641630000|2025-09-23 15:33:50|23929|23917|23927.9|23915.9|23929|23917|23927.9|23915.9|0
1758641640000|2025-09-23 15:34:00|23926.8|23914.8|23926.5|23914.5|23926.8|23914.8|23926.5|23914.5|3
1758641650000|2025-09-23 15:34:10|23926.4|23914.4|23926.5|23914.5|23927.6|23915.6|23921.5|23909.5|4
1758641660000|2025-09-23 15:34:20|23925.4|23913.4|23930.4|23918.4|23930.4|23918.4|23924.2|23912.2|1
1758641670000|2025-09-23 15:34:30|23932.6|23920.6|23929.2|23917.2|23932.6|23920.6|23929.2|23917.2|4
1758641680000|2025-09-23 15:34:40|23925.1|23913.1|23926.5|23914.5|23926.5|23914.5|23924|23912|5
1758641690000|2025-09-23 15:34:50|23925.4|23913.4|23930.3|23918.3|23932.6|23920.6|23925.4|23913.4|0
1758641700000|2025-09-23 15:35:00|23929.2|23917.2|23921.5|23909.5|23929.2|23917.2|23921.5|23909.5|7
1758641710000|2025-09-23 15:35:10|23923.9|23911.9|23926.7|23914.7|23928.9|23916.9|23923.9|23911.9|1
1758641720000|2025-09-23 15:35:20|23926.5|23914.5|23928.1|23916.1|23930.4|23918.4|23924.2|23912.2|0
1758641730000|2025-09-23 15:35:30|23929.2|23917.2|23919.2|23907.2|23929.2|23917.2|23919.2|23907.2|40
1758641740000|2025-09-23 15:35:40|23920.3|23908.3|23921.7|23909.7|23922.9|23910.9|23920.3|23908.3|4
1758641750000|2025-09-23 15:35:50|23922.8|23910.8|23924.2|23912.2|23924.3|23912.3|23922.8|23910.8|0
1758641760000|2025-09-23 15:36:00|23922|23910|23921.7|23909.7|23922.9|23910.9|23919.2|23907.2|3
1758641770000|2025-09-23 15:36:10|23921.8|23909.8|23921.7|23909.7|23922.9|23910.9|23921.7|23909.7|0
1758641780000|2025-09-23 15:36:20|23920.6|23908.6|23920.4|23908.4|23920.6|23908.6|23920.4|23908.4|2
1758641790000|2025-09-23 15:36:30|23919.2|23907.2|23924|23912|23924|23912|23916.8|23904.8|9
1758641800000|2025-09-23 15:36:40|23924.2|23912.2|23929|23917|23929|23917|23924.2|23912.2|1
1758641810000|2025-09-23 15:36:50|23927.9|23915.9|23927.9|23915.9|23929|23917|23927.9|23915.9|0
1758641820000|2025-09-23 15:37:00|23929|23917|23930|23918|23930|23918|23921.5|23909.5|1
1758641830000|2025-09-23 15:37:10|23927.5|23915.5|23926.4|23914.4|23927.6|23915.6|23926.4|23914.4|2
1758641840000|2025-09-23 15:37:20|23927.5|23915.5|23930|23918|23930|23918|23926.4|23914.4|0
1758641850000|2025-09-23 15:37:30|23930.1|23918.1|23931.2|23919.2|23931.4|23919.4|23930.1|23918.1|1
1758641870000|2025-09-23 15:37:50|23935.1|23923.1|23937.9|23925.9|23937.9|23925.9|23934|23922|5
1758641880000|2025-09-23 15:38:00|23936.8|23924.8|23936.7|23924.7|23937.9|23925.9|23936.7|23924.7|10
1758641890000|2025-09-23 15:38:10|23937.8|23925.8|23937.8|23925.8|23937.8|23925.8|23937.8|23925.8|5
1758641900000|2025-09-23 15:38:20|23945.4|23933.4|23946.7|23934.7|23946.7|23934.7|23945.4|23933.4|2
1758641910000|2025-09-23 15:38:30|23947.8|23935.8|23957.6|23945.6|23961.5|23949.5|23947.8|23935.8|7
1758641920000|2025-09-23 15:38:40|23958.8|23946.8|23958.9|23946.9|23958.9|23946.9|23958.8|23946.8|2
1758641930000|2025-09-23 15:38:50|23959.2|23947.2|23965.3|23953.3|23965.3|23953.3|23959.2|23947.2|2
1758641940000|2025-09-23 15:39:00|23965.1|23953.1|23961.7|23949.7|23965.1|23953.1|23961.7|23949.7|0
1758641950000|2025-09-23 15:39:10|23961.5|23949.5|23961.4|23949.4|23961.7|23949.7|23959.2|23947.2|0
1758641960000|2025-09-23 15:39:20|23961.3|23949.3|23957.8|23945.8|23965.5|23949.7|23956.7|23944.7|4
1758641970000|2025-09-23 15:39:30|23957.7|23945.7|23956.7|23944.7|23957.7|23945.7|23956.5|23944.5|1
1758641990000|2025-09-23 15:39:50|23956.5|23944.5|23956.7|23944.7|23956.7|23944.7|23954.3|23942.3|5
1758642000000|2025-09-23 15:40:00|23955.6|23943.6|23954.2|23942.2|23955.6|23943.6|23954.2|23942.2|0
1758642010000|2025-09-23 15:40:10|23954.3|23942.3|23950.4|23938.4|23954.3|23942.3|23950.4|23938.4|3
1758642020000|2025-09-23 15:40:20|23949.2|23937.2|23949.2|23937.2|23949.3|23937.3|23949.2|23937.2|0
1758642030000|2025-09-23 15:40:30|23951.7|23939.7|23950.6|23938.6|23951.7|23939.7|23950.4|23938.4|1
1758642040000|2025-09-23 15:40:40|23950.3|23938.3|23951.8|23939.8|23951.8|23939.8|23950.3|23938.3|0
1758642050000|2025-09-23 15:40:50|23952|23940|23952.1|23940.1|23952.1|23940.1|23952|23940|3
1758642060000|2025-09-23 15:41:00|23953.2|23941.2|23954.3|23942.3|23954.5|23942.5|23952|23940|1
1758642070000|2025-09-23 15:41:10|23951.7|23939.7|23951.8|23939.8|23952|23940|23951.7|23939.7|2
1758642080000|2025-09-23 15:41:20|23950.6|23938.6|23947.1|23935.1|23950.6|23938.6|23947|23935|16
1758642100000|2025-09-23 15:41:40|||||||||2
1758642110000|2025-09-23 15:41:50|||||||||2
1758642120000|2025-09-23 15:42:00|23948.2|23936.2|23950.7|23938.7|23951.8|23939.8|23948.2|23936.2|0
1758642130000|2025-09-23 15:42:10|23948.4|23936.4|23951.8|23939.8|23951.8|23939.8|23947.1|23935.1|0
1758642140000|2025-09-23 15:42:20|23953|23941|23951.8|23939.8|23953.1|23941.1|23951.8|23939.8|4
1758642150000|2025-09-23 15:42:30|23952|23940|23952|23940|23952.1|23940.1|23952|23940|1
1758642160000|2025-09-23 15:42:40|23951.7|23939.7|23949.5|23937.5|23951.7|23939.7|23949.5|23937.5|1
1758642170000|2025-09-23 15:42:50|23950.7|23938.7|23952|23940|23952|23940|23950.7|23938.7|0
1758642180000|2025-09-23 15:43:00|23951.9|23939.9|23927.4|23915.4|23952|23940|23927.4|23915.4|30
1758642190000|2025-09-23 15:43:10|23931.2|23919.2|23932.6|23920.6|23932.7|23920.7|23931.2|23919.2|7
1758642200000|2025-09-23 15:43:20|23932.4|23920.4|23939.8|23927.8|23939.9|23927.9|23932.4|23920.4|2
1758642210000|2025-09-23 15:43:30|23939.9|23927.9|23939.8|23927.8|23939.9|23927.9|23939.8|23927.8|2
1758642220000|2025-09-23 15:43:40|23938.5|23926.5|23944.8|23932.8|23944.8|23932.8|23937.4|23925.4|1
1758642230000|2025-09-23 15:43:50|23946|23934|23928.5|23916.5|23946|23934|23922.3|23910.3|9
1758642240000|2025-09-23 15:44:00|23927.4|23915.4|23924.9|23912.9|23927.4|23915.4|23922.3|23910.3|0
1758642250000|2025-09-23 15:44:10|23926|23914|23924.9|23912.9|23926|23914|23924.9|23912.9|0
1758642260000|2025-09-23 15:44:20|23926|23914|23922.4|23910.4|23926|23914|23917.3|23905.3|1
1758642280000|2025-09-23 15:44:40|23923.5|23911.5|23927.4|23915.4|23927.4|23915.4|23922.4|23910.4|2
1758642290000|2025-09-23 15:44:50|23929.9|23917.9|23929.8|23917.8|23933.5|23921.5|23927.4|23915.4|1
1758642300000|2025-09-23 15:45:00|23927.6|23915.6|23929.9|23917.9|23929.9|23917.9|23927.4|23915.4|5
1758642310000|2025-09-23 15:45:10|23931.2|23919.2|23928.7|23916.7|23931.2|23919.2|23927.4|23915.4|3
1758642320000|2025-09-23 15:45:20|23928.5|23916.5|23924.9|23912.9|23928.5|23916.5|23924.9|23912.9|9
1758642330000|2025-09-23 15:45:30|23922.6|23910.6|23917.4|23905.4|23924.9|23912.9|23917.4|23905.4|4
1758642340000|2025-09-23 15:45:40|23919.9|23907.9|23916|23904|23919.9|23907.9|23916|23904|1
1758642350000|2025-09-23 15:45:50|23919.9|23907.9|23922.4|23910.4|23922.4|23910.4|23919.9|23907.9|3
1758642360000|2025-09-23 15:46:00|23922.3|23910.3|23917.4|23905.4|23923.7|23911.7|23917.4|23905.4|2
1758642370000|2025-09-23 15:46:10|23918.6|23906.6|23906.5|23894.5|23918.6|23906.6|23906.3|23894.3|25
1758642380000|2025-09-23 15:46:20|23907.4|23895.4|23908.7|23896.7|23908.7|23896.7|23907.4|23895.4|0
1758642390000|2025-09-23 15:46:30|23910.2|23898.2|23911.5|23899.5|23911.5|23899.5|23910.2|23898.2|1
1758642400000|2025-09-23 15:46:40|23912.6|23900.6|23915.1|23903.1|23915.1|23903.1|23912.6|23900.6|3
1758642410000|2025-09-23 15:46:50|23911.5|23899.5|23917.7|23905.7|23917.7|23905.7|23910.1|23898.1|4
1758642420000|2025-09-23 15:47:00|23917.6|23905.6|23915.1|23903.1|23917.6|23905.6|23913.8|23901.8|5
1758642430000|2025-09-23 15:47:10|23915.2|23903.2|23920.2|23908.2|23920.4|23908.4|23915.2|23903.2|5
1758642440000|2025-09-23 15:47:20|23921.3|23909.3|23922.7|23910.7|23922.7|23910.7|23920.2|23908.2|3
1758642450000|2025-09-23 15:47:30|23922.6|23910.6|23920.2|23908.2|23922.6|23910.6|23920.2|23908.2|0
1758642460000|2025-09-23 15:47:40|23921.5|23909.5|23919|23907|23922.7|23910.7|23919|23907|1
1758642470000|2025-09-23 15:47:50|23920.2|23908.2|23920.2|23908.2|23920.2|23908.2|23920.1|23908.1|4
1758642480000|2025-09-23 15:48:00|23919|23907|23920.2|23908.2|23920.2|23908.2|23919|23907|4
1758642490000|2025-09-23 15:48:10|23910.2|23898.2|23910.2|23898.2|23910.2|23898.2|23910.2|23898.2|6
1758642500000|2025-09-23 15:48:20|23909.1|23897.1|23910.4|23898.4|23910.4|23898.4|23908|23896|0
1758642510000|2025-09-23 15:48:30|23912.7|23900.7|23912.9|23900.9|23912.9|23900.9|23911.6|23899.6|1
1758642520000|2025-09-23 15:48:40|23915.2|23903.2|23915.2|23903.2|23915.2|23903.2|23915.2|23903.2|2
1758642540000|2025-09-23 15:49:00|23916.4|23904.4|23915.2|23903.2|23916.6|23904.6|23915.2|23903.2|2
1758642550000|2025-09-23 15:49:10|23915.4|23903.4|23915.2|23903.2|23915.4|23903.4|23915.2|23903.2|0
1758642560000|2025-09-23 15:49:20|23915.3|23903.3|23915.3|23903.3|23915.3|23903.3|23915.3|23903.3|2
1758642570000|2025-09-23 15:49:30|23916.5|23904.5|23913.6|23901.6|23920|23908|23913.6|23901.6|5
1758642580000|2025-09-23 15:49:40|23912.5|23900.5|23910.3|23898.3|23912.5|23900.5|23908.9|23896.9|3
1758642590000|2025-09-23 15:49:50|23909|23897|23907.6|23895.6|23910.3|23898.3|23907.6|23895.6|1
1758642600000|2025-09-23 15:50:00|23908.9|23896.9|23902.6|23890.6|23908.9|23896.9|23900.3|23888.3|23
1758642610000|2025-09-23 15:50:10|23902.5|23890.5|23901.4|23889.4|23902.5|23890.5|23901.4|23889.4|2
1758642620000|2025-09-23 15:50:20|23900.3|23888.3|23900.3|23888.3|23900.3|23888.3|23900.3|23888.3|0
1758642630000|2025-09-23 15:50:30|23900.1|23888.1|23900.1|23888.1|23900.1|23888.1|23899|23887|1
1758642640000|2025-09-23 15:50:40|23901.2|23889.2|23907.8|23895.8|23907.8|23895.8|23901.2|23889.2|2
1758642650000|2025-09-23 15:50:50|23906.5|23894.5|23907.6|23895.6|23907.8|23895.8|23906.5|23894.5|0
1758642660000|2025-09-23 15:51:00|23908.7|23896.7|23915.3|23903.3|23916.4|23904.4|23908.7|23896.7|3
1758642670000|2025-09-23 15:51:10|23916.4|23904.4|23916.4|23904.4|23916.4|23904.4|23916.4|23904.4|5
1758642680000|2025-09-23 15:51:20|23915.3|23903.3|23920.1|23908.1|23920.1|23908.1|23915.3|23903.3|5
1758642690000|2025-09-23 15:51:30|23916.4|23904.4|23917.8|23905.8|23917.8|23905.8|23916.4|23904.4|1
1758642700000|2025-09-23 15:51:40|23916.5|23904.5|23915.1|23903.1|23916.5|23904.5|23911.4|23899.4|2
1758642710000|2025-09-23 15:51:50|||||||||2
1758642720000|2025-09-23 15:52:00|23912.8|23900.8|23912.8|23900.8|23912.8|23900.8|23912.6|23900.6|1
1758642730000|2025-09-23 15:52:10|23915.1|23903.1|23912.8|23900.8|23915.1|23903.1|23912.8|23900.8|2
1758642740000|2025-09-23 15:52:20|23915|23903|23911.5|23899.5|23916.2|23904.2|23911.5|23899.5|1
1758642750000|2025-09-23 15:52:30|23911.7|23899.7|23912.6|23900.6|23912.8|23900.8|23911.7|23899.7|1
1758642760000|2025-09-23 15:52:40|23911.5|23899.5|23910|23898|23911.5|23899.5|23910|23898|4
1758642770000|2025-09-23 15:52:50|23907.8|23895.8|23912.8|23900.8|23912.8|23900.8|23907.8|23895.8|1
1758642780000|2025-09-23 15:53:00|23915.1|23903.1|23910.3|23898.3|23916.2|23904.2|23908.9|23896.9|3
1758642790000|2025-09-23 15:53:10|23911.4|23899.4|23912.8|23900.8|23912.8|23900.8|23911.4|23899.4|0
1758642800000|2025-09-23 15:53:20|23915|23903|23915.1|23903.1|23915.1|23903.1|23915|23903|2
1758642810000|2025-09-23 15:53:30|23915.3|23903.3|23919|23907|23919|23907|23915.3|23903.3|4
1758642820000|2025-09-23 15:53:40|23922.6|23910.6|23921.5|23909.5|23922.6|23910.6|23921.5|23909.5|2
1758642830000|2025-09-23 15:53:50|23920|23908|23920.3|23908.3|23920.3|23908.3|23920|23908|1
1758642840000|2025-09-23 15:54:00|23919|23907|23922.8|23910.8|23924|23912|23918.9|23906.9|6
1758642860000|2025-09-23 15:54:20|23923.9|23911.9|23922.8|23910.8|23927.8|23915.8|23922.8|23910.8|7
1758642870000|2025-09-23 15:54:30|23921.7|23909.7|23925.3|23913.3|23925.3|23913.3|23920.3|23908.3|0
1758642880000|2025-09-23 15:54:40|23925.4|23913.4|23926.8|23914.8|23928.9|23916.9|23925.4|23913.4|21
1758642890000|2025-09-23 15:54:50|23929|23917|23930.6|23918.6|23933.1|23921.1|23929|23917|1
1758642900000|2025-09-23 15:55:00|23930.4|23918.4|23930.6|23918.6|23930.6|23918.6|23930.4|23918.4|0
1758642910000|2025-09-23 15:55:10|||||||||2
1758642930000|2025-09-23 15:55:30|23933.1|23921.1|23932.9|23920.9|23934.2|23922.2|23931.7|23919.7|2
1758642940000|2025-09-23 15:55:40|23933.1|23921.1|23935.6|23923.6|23936.8|23924.8|23933.1|23921.1|8
1758642950000|2025-09-23 15:55:50|23936.7|23924.7|23936.8|23924.8|23936.8|23924.8|23936.7|23924.7|0
1758642960000|2025-09-23 15:56:00|23936.7|23924.7|23941.7|23929.7|23946.7|23934.7|23935.6|23923.6|3
1758642970000|2025-09-23 15:56:10|23940.4|23928.4|23941.5|23929.5|23941.7|23929.7|23940.3|23928.3|0
1758642980000|2025-09-23 15:56:20|23941.7|23929.7|23941.7|23929.7|23941.7|23929.7|23941.5|23929.5|0
1758642990000|2025-09-23 15:56:30|23941.5|23929.5|23937.9|23925.9|23945.4|23933.4|23936.7|23924.7|1
1758643000000|2025-09-23 15:56:40|23937.8|23925.8|23937.9|23925.9|23937.9|23925.9|23937.8|23925.8|1
1758643010000|2025-09-23 15:56:50|23934.2|23922.2|23934.2|23922.2|23934.2|23922.2|23934.2|23922.2|3
1758643020000|2025-09-23 15:57:00|23932.9|23920.9|23932.9|23920.9|23932.9|23920.9|23932.9|23920.9|0
1758643030000|2025-09-23 15:57:10|23931.8|23919.8|23934.2|23922.2|23934.2|23922.2|23931.8|23919.8|0
1758643040000|2025-09-23 15:57:20|23939|23927|23940.4|23928.4|23944.3|23928.4|23939|23924.3|1
1758643050000|2025-09-23 15:57:30|23942.6|23930.6|23937.8|23925.8|23944|23932|23937.6|23925.6|2
1758643060000|2025-09-23 15:57:40|23937.9|23925.9|23939.2|23927.2|23939.2|23927.2|23937.9|23925.9|1
1758643070000|2025-09-23 15:57:50|23938.1|23926.1|23938.1|23926.1|23938.1|23926.1|23938.1|23926.1|14
1758643080000|2025-09-23 15:58:00|23935.6|23923.6|23935.6|23923.6|23935.6|23923.6|23935.6|23923.6|1
1758643090000|2025-09-23 15:58:10|23936.8|23924.8|23940.6|23928.6|23940.6|23928.6|23936.8|23924.8|4
1758643100000|2025-09-23 15:58:20|23940.4|23928.4|23945.4|23933.4|23945.6|23933.6|23940.4|23928.4|0
1758643110000|2025-09-23 15:58:30|23945.7|23933.7|23945.4|23933.4|23945.7|23933.7|23943.2|23931.2|2
1758643120000|2025-09-23 15:58:40|23947.9|23935.9|23950.4|23938.4|23950.4|23938.4|23947.9|23935.9|7
1758643130000|2025-09-23 15:58:50|23951.7|23939.7|23952.9|23940.9|23953.1|23941.1|23950.6|23938.6|8
1758643140000|2025-09-23 15:59:00|23945.4|23933.4|23940.4|23928.4|23945.4|23933.4|23937.8|23925.8|16
1758643150000|2025-09-23 15:59:10|23940.1|23928.1|23937.9|23925.9|23940.1|23928.1|23937.9|23925.9|3
1758643160000|2025-09-23 15:59:20|23936.8|23924.8|23934.8|23922.8|23937.9|23925.9|23934.8|23922.8|10
1758643170000|2025-09-23 15:59:30|23937|23925|23937.9|23925.9|23940.4|23928.4|23935.7|23923.7|0
1758643180000|2025-09-23 15:59:40|23938.1|23926.1|23938.2|23926.2|23938.2|23926.2|23938.1|23926.1|0
1758643190000|2025-09-23 15:59:50|23938.4|23926.4|23945.7|23933.7|23945.7|23933.7|23938.4|23926.4|3
1758643200000|2025-09-23 16:00:00|23946.8|23934.8|23943.2|23931.2|23947|23935|23943.2|23931.2|1
1758643210000|2025-09-23 16:00:10|23942.1|23930.1|23939.6|23927.6|23942.1|23930.1|23939.6|23927.6|8
1758643220000|2025-09-23 16:00:20|23936|23924|23936|23924|23937.1|23925.1|23935.9|23923.9|1
1758643230000|2025-09-23 16:00:30|23935.9|23923.9|23936|23924|23936|23924|23935.9|23923.9|0
1758643240000|2025-09-23 16:00:40|23937.1|23925.1|23938.5|23926.5|23938.5|23926.5|23937.1|23925.1|0
1758643250000|2025-09-23 16:00:50|23938.7|23926.7|23938.5|23926.5|23938.7|23926.7|23938.4|23926.4|0
1758643260000|2025-09-23 16:01:00|23938.7|23926.7|23938.5|23926.5|23938.7|23926.7|23938.4|23926.4|0
1758643270000|2025-09-23 16:01:10|23938.7|23926.7|23940.7|23928.7|23945.7|23933.7|23938.7|23926.7|1
1758643280000|2025-09-23 16:01:20|23939.6|23927.6|23938.5|23926.5|23939.6|23927.6|23938.4|23926.4|0
1758643290000|2025-09-23 16:01:30|23938.8|23926.8|23941|23929|23941|23929|23938.8|23926.8|1
1758643300000|2025-09-23 16:01:40|23941.2|23929.2|23943.7|23931.7|23943.7|23931.7|23941.2|23929.2|0
1758643320000|2025-09-23 16:02:00|23941.2|23929.2|23941.2|23929.2|23941.2|23929.2|23941.2|23929.2|1
1758643340000|2025-09-23 16:02:20|23946.2|23934.2|23946.2|23934.2|23946.2|23934.2|23946.2|23934.2|0
1758643370000|2025-09-23 16:02:50|23944.9|23932.9|23950.1|23938.1|23950.1|23938.1|23944.9|23932.9|15
1758643380000|2025-09-23 16:03:00|23949|23937|23949|23937|23949|23937|23948.8|23936.8|1
1758643390000|2025-09-23 16:03:10|23948.8|23936.8|23942.6|23930.6|23948.8|23936.8|23942.6|23930.6|1
1758643400000|2025-09-23 16:03:20|23941.3|23929.3|23941.2|23929.2|23941.5|23929.5|23939.9|23927.9|0
1758643410000|2025-09-23 16:03:30|23941.3|23929.3|23941.3|23929.3|23942.4|23930.4|23941.3|23929.3|0
1758643420000|2025-09-23 16:03:40|23941.5|23929.5|23944|23932|23944|23932|23941.5|23929.5|1
1758643430000|2025-09-23 16:03:50|23943.8|23931.8|23942.7|23930.7|23943.8|23931.8|23942.7|23930.7|0
1758643450000|2025-09-23 16:04:10|23942.9|23930.9|23946.5|23934.5|23946.5|23934.5|23942.9|23930.9|0
1758643460000|2025-09-23 16:04:20|23946.3|23934.3|23946.2|23934.2|23947.4|23935.4|23946|23934|3
1758643470000|2025-09-23 16:04:30|23947.4|23935.4|23949.8|23937.8|23949.8|23937.8|23947.4|23935.4|1
1758643480000|2025-09-23 16:04:40|23948.7|23936.7|23948.7|23936.7|23948.7|23936.7|23948.7|23936.7|0
1758643490000|2025-09-23 16:04:50|23946.3|23934.3|23946.2|23934.2|23946.3|23934.3|23944.9|23932.9|14
1758643500000|2025-09-23 16:05:00|23945.1|23933.1|23947.3|23935.3|23947.3|23935.3|23945.1|23933.1|0
1758643510000|2025-09-23 16:05:10|23946|23934|23939.8|23927.8|23946.2|23934.2|23939.8|23927.8|1
1758643520000|2025-09-23 16:05:20|23941|23929|23941|23929|23941|23929|23941|23929|0
1758643530000|2025-09-23 16:05:30|23939.9|23927.9|23941|23929|23941|23929|23939.9|23927.9|0
1758643550000|2025-09-23 16:05:50|23939.9|23927.9|23943.7|23931.7|23943.7|23931.7|23938.7|23926.7|2
1758643560000|2025-09-23 16:06:00|23944.8|23932.8|23942.4|23930.4|23944.8|23932.8|23942.4|23930.4|1
1758643580000|2025-09-23 16:06:20|23938.7|23926.7|23938.7|23926.7|23938.7|23926.7|23938.7|23926.7|2
1758643600000|2025-09-23 16:06:40|23940.9|23928.9|23942.6|23930.6|23942.6|23930.6|23938.7|23926.7|2
1758643620000|2025-09-23 16:07:00|23941.3|23929.3|23938.7|23926.7|23942.3|23930.3|23938.7|23926.7|0
1758643650000|2025-09-23 16:07:30|23939.8|23927.8|23941.2|23929.2|23941.2|23929.2|23939.8|23927.8|1
1758643660000|2025-09-23 16:07:40|23940.1|23928.1|23941.2|23929.2|23941.2|23929.2|23938.7|23926.7|0
1758643670000|2025-09-23 16:07:50|23941|23929|23939.9|23927.9|23941.2|23929.2|23939.9|23927.9|2
1758643680000|2025-09-23 16:08:00|23941|23929|23938.7|23926.7|23941|23929|23938.7|23926.7|0
1758643700000|2025-09-23 16:08:20|23937.6|23925.6|23936.3|23924.3|23937.6|23925.6|23935.4|23923.4|12
1758643710000|2025-09-23 16:08:30|23936.1|23924.1|23921.5|23909.5|23936.1|23924.1|23920.1|23908.1|15
1758643720000|2025-09-23 16:08:40|23922.6|23910.6|23924|23912|23924|23912|23922.6|23910.6|6
1758643730000|2025-09-23 16:08:50|23926.3|23914.3|23925.4|23913.4|23926.8|23914.8|23924|23912|10
1758643740000|2025-09-23 16:09:00|23925.5|23913.5|23921.6|23909.6|23926.8|23914.8|23921.6|23909.6|1
1758643750000|2025-09-23 16:09:10|23922.7|23910.7|23922.7|23910.7|23922.7|23910.7|23922.7|23910.7|2
1758643760000|2025-09-23 16:09:20|23926.8|23914.8|23926.5|23914.5|23926.8|23914.8|23926.5|23914.5|2
1758643770000|2025-09-23 16:09:30|23924.3|23912.3|23922.9|23910.9|23924.3|23912.3|23922.9|23910.9|0
1758643780000|2025-09-23 16:09:40|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|0
1758643790000|2025-09-23 16:09:50|23924.3|23912.3|23924.3|23912.3|23924.3|23912.3|23924.3|23912.3|9
1758643820000|2025-09-23 16:10:20|23923|23911|23916.8|23904.8|23924.3|23912.3|23909.3|23897.3|38
1758643830000|2025-09-23 16:10:30|23920.4|23908.4|23919.3|23907.3|23924.6|23912.6|23919.3|23907.3|4
1758643840000|2025-09-23 16:10:40|23918.2|23906.2|23919.4|23907.4|23919.4|23907.4|23918.2|23906.2|0
1758643850000|2025-09-23 16:10:50|23919.6|23907.6|23919.3|23907.3|23919.6|23907.6|23919.3|23907.3|2
1758643860000|2025-09-23 16:11:00|23921|23909|23928|23916|23928|23916|23921|23909|4
1758643870000|2025-09-23 16:11:10|23926.9|23914.9|23931.9|23919.9|23933|23921|23926.9|23914.9|4
1758643880000|2025-09-23 16:11:20|23933.2|23921.2|23934.6|23922.6|23934.6|23922.6|23929.6|23917.6|0
1758643890000|2025-09-23 16:11:30|23933.3|23921.3|23934.6|23922.6|23934.6|23922.6|23933.3|23921.3|0
1758643900000|2025-09-23 16:11:40|23935.7|23923.7|23916.8|23904.8|23935.7|23923.7|23916.8|23904.8|34
1758643910000|2025-09-23 16:11:50|||||||||1
1758643920000|2025-09-23 16:12:00|23915.7|23903.7|23915.7|23903.7|23918|23906|23914.3|23902.3|0
1758643930000|2025-09-23 16:12:10|23913.5|23901.5|23916.8|23904.8|23916.8|23904.8|23913.5|23901.5|0
1758643940000|2025-09-23 16:12:20|23915.7|23903.7|23916.6|23904.6|23916.8|23904.8|23913.2|23901.2|2
1758643950000|2025-09-23 16:12:30|23916.8|23904.8|23916.5|23904.5|23917.9|23905.9|23916.5|23904.5|0
1758643960000|2025-09-23 16:12:40|23916.6|23904.6|23916.6|23904.6|23916.6|23904.6|23916.6|23904.6|0
1758643970000|2025-09-23 16:12:50|23916.5|23904.5|23919.3|23907.3|23919.3|23907.3|23915.4|23903.4|1
1758643980000|2025-09-23 16:13:00|23920.4|23908.4|23925.4|23913.4|23926.5|23914.5|23920.4|23908.4|0
1758643990000|2025-09-23 16:13:10|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|23926.5|23914.5|0
1758644000000|2025-09-23 16:13:20|23929.1|23917.1|23924.3|23912.3|23929.3|23917.3|23924.3|23912.3|3
1758644010000|2025-09-23 16:13:30|23924.6|23912.6|23922.9|23910.9|23926.8|23914.8|23921.8|23909.8|3
1758644020000|2025-09-23 16:13:40|23924.2|23912.2|23924.2|23912.2|23924.2|23912.2|23924.2|23912.2|0
1758644030000|2025-09-23 16:13:50|23921.8|23909.8|23921.8|23909.8|23921.8|23909.8|23921.8|23909.8|0
1758644040000|2025-09-23 16:14:00|23916|23904|23919|23907|23920.4|23908.4|23916|23904|7
1758644050000|2025-09-23 16:14:10|23917.9|23905.9|23920.5|23908.5|23920.5|23908.5|23917.9|23905.9|2
1758644060000|2025-09-23 16:14:20|23919.3|23907.3|23921.9|23909.9|23924.2|23912.2|23919.3|23907.3|10
1758644070000|2025-09-23 16:14:30|23922.1|23910.1|23917.2|23905.2|23922.1|23910.1|23917.2|23905.2|16
1758644080000|2025-09-23 16:14:40|23917.1|23905.1|23917.1|23905.1|23917.1|23905.1|23917.1|23905.1|5
1758644090000|2025-09-23 16:14:50|23922.1|23910.1|23922.1|23910.1|23922.1|23910.1|23922.1|23910.1|1
1758644100000|2025-09-23 16:15:00|||||||||2
1758644110000|2025-09-23 16:15:10|23921.9|23909.9|23920.8|23908.8|23921.9|23909.9|23920.8|23908.8|19
1758644120000|2025-09-23 16:15:20|23919.7|23907.7|23919.6|23907.6|23919.7|23907.7|23917.1|23905.1|2
1758644130000|2025-09-23 16:15:30|23919.7|23907.7|23919.7|23907.7|23919.7|23907.7|23919.7|23907.7|0
1758644140000|2025-09-23 16:15:40|23919.6|23907.6|23918.5|23906.5|23919.6|23907.6|23917.1|23905.1|0
1758644150000|2025-09-23 16:15:50|23917.4|23905.4|23917.2|23905.2|23917.4|23905.4|23916|23904|0
1758644160000|2025-09-23 16:16:00|23917.4|23905.4|23917.1|23905.1|23917.4|23905.4|23917.1|23905.1|1
1758644170000|2025-09-23 16:16:10|23917.4|23905.4|23917.4|23905.4|23917.4|23905.4|23917.4|23905.4|0
1758644180000|2025-09-23 16:16:20|23917.2|23905.2|23921.8|23909.8|23922.1|23910.1|23914.9|23902.9|22
1758644190000|2025-09-23 16:16:30|23919.6|23907.6|23920.7|23908.7|23922.1|23910.1|23918.5|23906.5|2
1758644200000|2025-09-23 16:16:40|23919.6|23907.6|23919.6|23907.6|23919.6|23907.6|23919.6|23907.6|5
1758644210000|2025-09-23 16:16:50|23920.7|23908.7|23919.6|23907.6|23920.7|23908.7|23919.5|23907.5|1
1758644230000|2025-09-23 16:17:10|||||||||5
1758644240000|2025-09-23 16:17:20|23917.1|23905.1|23917.1|23905.1|23917.1|23905.1|23917.1|23905.1|2
1758644250000|2025-09-23 16:17:30|23914.9|23902.9|23911.1|23899.1|23914.9|23902.9|23911.1|23899.1|26
1758644260000|2025-09-23 16:17:40|23914.7|23902.7|23913.5|23901.5|23914.7|23902.7|23913.5|23901.5|7
1758644270000|2025-09-23 16:17:50|23911.3|23899.3|23902.7|23890.7|23912.4|23900.4|23900|23888|26
1758644280000|2025-09-23 16:18:00|23900.2|23888.2|23902.4|23890.4|23902.7|23890.7|23900.2|23888.2|1
1758644290000|2025-09-23 16:18:10|23900.2|23888.2|23896.4|23884.4|23900.2|23888.2|23893.9|23881.9|2
1758644300000|2025-09-23 16:18:20|23897.5|23885.5|23901.3|23889.3|23903.6|23891.6|23897.5|23885.5|14
1758644310000|2025-09-23 16:18:30|23900.2|23888.2|23900.2|23888.2|23901|23889|23898.8|23886.8|1
1758644320000|2025-09-23 16:18:40|23901.3|23889.3|23897.7|23885.7|23901.3|23889.3|23897.4|23885.4|6
1758644330000|2025-09-23 16:18:50|23897.8|23885.8|23900.2|23888.2|23900.2|23888.2|23897.8|23885.8|2
1758644340000|2025-09-23 16:19:00|23902.4|23890.4|23900|23888|23902.5|23890.5|23900|23888|4
1758644350000|2025-09-23 16:19:10|23901.3|23889.3|23902.4|23890.4|23902.4|23890.4|23901.3|23889.3|0
1758644360000|2025-09-23 16:19:20|23900|23888|23900|23888|23900|23888|23900|23888|2
1758644370000|2025-09-23 16:19:30|23900.2|23888.2|23897.5|23885.5|23903.8|23891.8|23897.3|23885.3|8
1758644380000|2025-09-23 16:19:40|23895.3|23883.3|23897.5|23885.5|23898.9|23886.9|23895.2|23883.2|0
1758644390000|2025-09-23 16:19:50|23898.6|23886.6|23896.4|23884.4|23898.9|23886.9|23896.3|23884.3|1
1758644400000|2025-09-23 16:20:00|23896.7|23884.7|23896.4|23884.4|23896.7|23884.7|23896.4|23884.4|0
1758644410000|2025-09-23 16:20:10|23897.5|23885.5|23897.5|23885.5|23897.5|23885.5|23896.4|23884.4|1
1758644420000|2025-09-23 16:20:20|23896.4|23884.4|23896.4|23884.4|23896.4|23884.4|23896.4|23884.4|0
1758644430000|2025-09-23 16:20:30|23897.7|23885.7|23897.7|23885.7|23897.7|23885.7|23897.7|23885.7|0
1758644440000|2025-09-23 16:20:40|23897.5|23885.5|23901.4|23889.4|23905|23893|23895.2|23883.2|4
1758644450000|2025-09-23 16:20:50|23901.3|23889.3|23895.2|23883.2|23902.7|23890.7|23895.2|23883.2|1
1758644460000|2025-09-23 16:21:00|23897.7|23885.7|23897.7|23885.7|23897.7|23885.7|23897.7|23885.7|0
1758644470000|2025-09-23 16:21:10|23895.5|23883.5|23897.7|23885.7|23897.7|23885.7|23895.5|23883.5|2
1758644500000|2025-09-23 16:21:40|23898.9|23886.9|23893.9|23881.9|23898.9|23886.9|23893.9|23881.9|0
1758644510000|2025-09-23 16:21:50|23896.4|23884.4|23897.7|23885.7|23897.7|23885.7|23896.4|23884.4|3
1758644520000|2025-09-23 16:22:00|23900.2|23888.2|23899.9|23887.9|23901.2|23889.2|23899.9|23887.9|2
1758644530000|2025-09-23 16:22:10|23900.1|23888.1|23906.2|23894.2|23906.2|23894.2|23900.1|23888.1|0
1758644540000|2025-09-23 16:22:20|23902.4|23890.4|23904.9|23892.9|23904.9|23892.9|23902.4|23890.4|1
1758644550000|2025-09-23 16:22:30|23909.6|23897.6|23907.4|23895.4|23909.6|23897.6|23907.3|23895.3|3
1758644560000|2025-09-23 16:22:40|23908.5|23896.5|23908.2|23896.2|23911|23899|23908.2|23896.2|1
1758644570000|2025-09-23 16:22:50|23907.1|23895.1|23906|23894|23907.1|23895.1|23906|23894|0
1758644580000|2025-09-23 16:23:00|23907.1|23895.1|23907.1|23895.1|23907.1|23895.1|23907.1|23895.1|0
1758644590000|2025-09-23 16:23:10|23904.9|23892.9|23904.9|23892.9|23904.9|23892.9|23904.9|23892.9|0
1758644600000|2025-09-23 16:23:20|23909.6|23897.6|23909.6|23897.6|23909.8|23897.8|23909.6|23897.6|1
1758644610000|2025-09-23 16:23:30|23899.9|23887.9|23899.9|23887.9|23899.9|23887.9|23899.9|23887.9|1
1758644630000|2025-09-23 16:23:50|23900.1|23888.1|23890.6|23878.6|23900.1|23888.1|23884.2|23872.2|19
1758644640000|2025-09-23 16:24:00|23890.8|23878.8|23891.9|23879.9|23893|23881|23890.8|23878.8|0
1758644650000|2025-09-23 16:24:10|23893|23881|23889.4|23877.4|23893|23881|23888.3|23876.3|1
1758644660000|2025-09-23 16:24:20|23889.2|23877.2|23886.9|23874.9|23890.5|23878.5|23886.9|23874.9|5
1758644670000|2025-09-23 16:24:30|23886.7|23874.7|23880.8|23868.8|23886.7|23874.7|23880.8|23868.8|0
1758644680000|2025-09-23 16:24:40|23883|23871|23888.3|23876.3|23889.4|23877.4|23883|23871|1
1758644690000|2025-09-23 16:24:50|23891.9|23879.9|23890.6|23878.6|23891.9|23879.9|23890.6|23878.6|1
1758644700000|2025-09-23 16:25:00|23890.5|23878.5|23888.3|23876.3|23890.5|23878.5|23887|23875|0
1758644730000|2025-09-23 16:25:30|23890.5|23878.5|23890.8|23878.8|23891.9|23879.9|23890.5|23878.5|2
1758644740000|2025-09-23 16:25:40|23889.5|23877.5|23880.8|23868.8|23889.5|23877.5|23880.8|23868.8|3
1758644750000|2025-09-23 16:25:50|23880.6|23868.6|23836.1|23824.1|23880.6|23868.6|23833.9|23821.9|30
1758644760000|2025-09-23 16:26:00|23836.2|23824.2|23842.5|23830.5|23846.4|23834.4|23835.1|23823.1|16
1758644770000|2025-09-23 16:26:10|23841.4|23829.4|23826.7|23814.7|23841.4|23829.4|23826.7|23814.7|15
1758644780000|2025-09-23 16:26:20|23829.3|23809.3|23829.2|23817.2|23831.1|23819.1|23826.5|23809.3|8
1758644790000|2025-09-23 16:26:30|23825.4|23813.4|23842.3|23830.3|23846.4|23834.4|23824.2|23812.2|35
1758644800000|2025-09-23 16:26:40|23842.2|23830.2|23841.2|23829.2|23843.6|23831.6|23838.6|23826.6|1
1758644810000|2025-09-23 16:26:50|23841.1|23829.1|23843|23831|23843|23831|23838.3|23826.3|8
1758644820000|2025-09-23 16:27:00|23840.8|23828.8|23850.1|23838.1|23850.2|23838.2|23840.4|23828.4|24
1758644830000|2025-09-23 16:27:10|23851.5|23839.5|23850.2|23838.2|23853.7|23841.7|23850.2|23838.2|0
1758644840000|2025-09-23 16:27:20|23850.1|23838.1|23857.1|23845.1|23859.9|23847.9|23850.1|23838.1|11
1758644850000|2025-09-23 16:27:30|23857.3|23845.3|23860.6|23848.6|23860.6|23848.6|23857.1|23845.1|27
1758644860000|2025-09-23 16:27:40|23860.5|23848.5|23852.1|23840.1|23866.6|23854.6|23852.1|23840.1|7
1758644870000|2025-09-23 16:27:50|23852|23840|23857.4|23845.4|23864.8|23852.8|23852|23840|68
1758644880000|2025-09-23 16:28:00|23859.6|23847.6|23859.9|23847.9|23864.8|23852.8|23859.6|23847.6|5
1758644890000|2025-09-23 16:28:10|23860.1|23848.1|23864.6|23852.6|23868.4|23856.4|23860.1|23848.1|7
1758644900000|2025-09-23 16:28:20|23863.5|23851.5|23862|23850|23863.5|23851.5|23861.9|23849.9|16
1758644910000|2025-09-23 16:28:30|23862.3|23850.3|23864.6|23852.6|23864.8|23852.8|23862|23850|6
1758644920000|2025-09-23 16:28:40|23859.6|23847.6|23859.6|23847.6|23859.6|23847.6|23859.6|23847.6|10
1758644930000|2025-09-23 16:28:50|23859.4|23847.4|23857.3|23845.3|23859.4|23847.4|23857.1|23845.1|2
1758644940000|2025-09-23 16:29:00|23857.4|23845.4|23862|23850|23862.1|23850.1|23857.1|23845.1|10
1758644950000|2025-09-23 16:29:10|23862.1|23850.1|23863.4|23851.4|23863.4|23851.4|23862.1|23850.1|0
1758644960000|2025-09-23 16:29:20|23860.7|23848.7|23860.6|23848.6|23861.7|23849.7|23860.6|23848.6|1
1758644970000|2025-09-23 16:29:30|23859.5|23847.5|23859.5|23847.5|23859.5|23847.5|23859.5|23847.5|0
1758644980000|2025-09-23 16:29:40|23861.7|23849.7|23859.5|23847.5|23861.9|23849.9|23859.1|23847.1|11
1758644990000|2025-09-23 16:29:50|23863.3|23851.3|23864.4|23852.4|23864.4|23852.4|23863.3|23851.3|0
1758645000000|2025-09-23 16:30:00|23866.6|23854.6|23865.5|23853.5|23866.6|23854.6|23861.9|23849.9|0
1758645010000|2025-09-23 16:30:10|23868|23856|23864.2|23852.2|23868|23856|23864.2|23852.2|0
1758645020000|2025-09-23 16:30:20|23864.4|23852.4|23868.8|23856.8|23871.6|23859.6|23864.4|23852.4|4
1758645030000|2025-09-23 16:30:30|23865.5|23853.5|23858.1|23846.1|23865.5|23853.5|23858.1|23846.1|2
1758645040000|2025-09-23 16:30:40|23857|23845|23857.1|23845.1|23858.4|23846.4|23853.4|23841.4|3
1758645050000|2025-09-23 16:30:50|23857.2|23845.2|23857.2|23845.2|23857.2|23845.2|23857.2|23845.2|0
1758645060000|2025-09-23 16:31:00|23860.8|23848.8|23869.4|23857.4|23869.5|23857.5|23859.5|23847.5|3
1758645070000|2025-09-23 16:31:10|23869.5|23857.5|23863.3|23851.3|23869.5|23857.5|23863.3|23851.3|1
1758645080000|2025-09-23 16:31:20|23862.2|23850.2|23862|23850|23862.2|23850.2|23862|23850|0
1758645090000|2025-09-23 16:31:30|23862.2|23850.2|23865.8|23853.8|23865.8|23853.8|23862|23850|2
1758645100000|2025-09-23 16:31:40|23865.9|23853.9|23865.9|23853.9|23865.9|23853.9|23865.9|23853.9|0
1758645110000|2025-09-23 16:31:50|23865.8|23853.8|23871.7|23859.7|23871.7|23859.7|23865.8|23853.8|1
1758645120000|2025-09-23 16:32:00|23871.6|23859.6|23869.4|23857.4|23871.6|23859.6|23869.4|23857.4|0
1758645130000|2025-09-23 16:32:10|23870.5|23858.5|23871.9|23859.9|23871.9|23859.9|23870.5|23858.5|0
1758645140000|2025-09-23 16:32:20|23871.7|23859.7|23874.1|23862.1|23874.1|23862.1|23871.7|23859.7|1
1758645150000|2025-09-23 16:32:30|23873.9|23861.9|23871.4|23859.4|23873.9|23861.9|23871.4|23859.4|2
1758645160000|2025-09-23 16:32:40|23870.3|23858.3|23871.6|23859.6|23874.1|23862.1|23870.3|23858.3|5
1758645170000|2025-09-23 16:32:50|23871.4|23859.4|23871.6|23859.6|23872.7|23860.7|23871.4|23859.4|2
1758645180000|2025-09-23 16:33:00|23871.4|23859.4|23870.2|23858.2|23871.4|23859.4|23870.2|23858.2|0
1758645190000|2025-09-23 16:33:10|23870|23858|23867.7|23855.7|23870|23858|23864.1|23852.1|0
1758645200000|2025-09-23 16:33:20|23868.8|23856.8|23868.9|23856.9|23868.9|23856.9|23866.4|23854.4|10
1758645210000|2025-09-23 16:33:30|23870|23858|23870.2|23858.2|23871.4|23859.4|23869.1|23857.1|0
1758645220000|2025-09-23 16:33:40|23869.1|23857.1|23866.4|23854.4|23869.1|23857.1|23866.3|23854.3|9
1758645230000|2025-09-23 16:33:50|23866.3|23854.3|23863.9|23851.9|23866.4|23854.4|23863.9|23851.9|3
1758645260000|2025-09-23 16:34:20|23864.1|23852.1|23866.3|23854.3|23866.3|23854.3|23861.4|23849.4|4
1758645270000|2025-09-23 16:34:30|23866.4|23854.4|23870.2|23858.2|23870.2|23858.2|23865.2|23853.2|5
1758645280000|2025-09-23 16:34:40|23871.4|23859.4|23866.3|23854.3|23872.5|23860.5|23864.1|23852.1|0
1758645290000|2025-09-23 16:34:50|23864.1|23852.1|23865.2|23853.2|23865.2|23853.2|23863.9|23851.9|0
1758645300000|2025-09-23 16:35:00|23864.1|23852.1|23865.2|23853.2|23865.2|23853.2|23859.1|23847.1|3
1758645310000|2025-09-23 16:35:10|23866.6|23854.6|23866.6|23854.6|23868.9|23856.9|23866.4|23854.4|2
1758645320000|2025-09-23 16:35:20|23867.7|23855.7|23866.4|23854.4|23867.7|23855.7|23866.4|23854.4|0
1758645330000|2025-09-23 16:35:30|23866.6|23854.6|23866.4|23854.4|23869.1|23857.1|23866.4|23854.4|0
1758645340000|2025-09-23 16:35:40|23866.6|23854.6|23866.6|23854.6|23867.7|23855.7|23866.6|23854.6|1
1758645350000|2025-09-23 16:35:50|23873.9|23861.9|23873.8|23861.8|23875|23863|23872.5|23860.5|0
1758645360000|2025-09-23 16:36:00|23873.9|23861.9|23870.2|23858.2|23873.9|23861.9|23870.2|23858.2|3
1758645370000|2025-09-23 16:36:10|23870.3|23858.3|23868.9|23856.9|23871.4|23859.4|23868.9|23856.9|2
1758645380000|2025-09-23 16:36:20|23867.6|23855.6|23863.8|23851.8|23867.6|23855.6|23863.8|23851.8|1
1758645390000|2025-09-23 16:36:30|23863.9|23851.9|23861.6|23849.6|23864.1|23852.1|23861.4|23849.4|0
1758645400000|2025-09-23 16:36:40|23861.4|23849.4|23857.8|23845.8|23861.4|23849.4|23857.8|23845.8|10
1758645410000|2025-09-23 16:36:50|23858|23846|23844.7|23832.7|23859.1|23847.1|23844.7|23832.7|35
1758645420000|2025-09-23 16:37:00|23846.9|23834.9|23845.8|23833.8|23846.9|23834.9|23845.8|23833.8|2
1758645430000|2025-09-23 16:37:10|23846.9|23834.9|23849.4|23837.4|23849.4|23837.4|23846.9|23834.9|2
1758645440000|2025-09-23 16:37:20|23848.1|23836.1|23848.1|23836.1|23849.5|23837.5|23847|23835|1
1758645450000|2025-09-23 16:37:30|23849.4|23837.4|23852|23840|23852|23840|23849.2|23837.2|2
1758645460000|2025-09-23 16:37:40|23853.4|23841.4|23849.7|23837.7|23853.4|23841.4|23849.7|23837.7|1
1758645470000|2025-09-23 16:37:50|23854.4|23842.4|23853.1|23841.1|23854.4|23842.4|23853.1|23841.1|3
1758645480000|2025-09-23 16:38:00|23853.3|23841.3|23853|23841|23854.4|23842.4|23852|23840|61
1758645490000|2025-09-23 16:38:10|23852.8|23840.8|23853.1|23841.1|23853.1|23841.1|23852.8|23840.8|0
1758645510000|2025-09-23 16:38:30|23853.3|23841.3|23856.6|23844.6|23856.6|23844.6|23853.3|23841.3|0
1758645520000|2025-09-23 16:38:40|23855.5|23843.5|23851.7|23839.7|23855.5|23843.5|23851.7|23839.7|1
1758645530000|2025-09-23 16:38:50|23848|23836|23851.6|23839.6|23851.6|23839.6|23846.7|23834.7|2
1758645540000|2025-09-23 16:39:00|23849.1|23837.1|23845.6|23833.6|23849.1|23837.1|23845.6|23833.6|3
1758645550000|2025-09-23 16:39:10|23850.4|23838.4|23848.1|23836.1|23850.4|23838.4|23848|23836|0
1758645560000|2025-09-23 16:39:20|23849.2|23837.2|23850.5|23838.5|23850.5|23838.5|23846.9|23834.9|1
1758645570000|2025-09-23 16:39:30|23849.4|23837.4|23854.1|23842.1|23856.6|23844.6|23849.4|23837.4|3
1758645580000|2025-09-23 16:39:40|23853|23841|23857.9|23845.9|23857.9|23845.9|23852.9|23840.9|0
1758645590000|2025-09-23 16:39:50|23861.3|23849.3|23861.3|23849.3|23861.3|23849.3|23861.3|23849.3|1
1758645600000|2025-09-23 16:40:00|23859|23847|23856.9|23844.9|23859.1|23847.1|23856.7|23844.7|5
1758645610000|2025-09-23 16:40:10|23858|23846|23867.9|23855.9|23868|23856|23858|23846|4
1758645620000|2025-09-23 16:40:20|23868|23856|23868|23856|23868|23856|23866.8|23854.8|0
1758645630000|2025-09-23 16:40:30|23869.4|23857.4|23869.4|23857.4|23869.4|23857.4|23869.4|23857.4|1
1758645640000|2025-09-23 16:40:40|23869.1|23857.1|23866.9|23854.9|23869.1|23857.1|23866.9|23854.9|1
1758645650000|2025-09-23 16:40:50|23869.4|23857.4|23869.1|23857.1|23870.5|23858.5|23869.1|23857.1|0
1758645660000|2025-09-23 16:41:00|23870.4|23858.4|23864.1|23852.1|23870.5|23858.5|23863|23851|4
1758645680000|2025-09-23 16:41:20|23864.3|23852.3|23864.1|23852.1|23864.4|23852.4|23864.1|23852.1|1
1758645690000|2025-09-23 16:41:30|23863|23851|23861.8|23849.8|23863|23851|23861.6|23849.6|5
1758645700000|2025-09-23 16:41:40|23861.9|23849.9|23869.1|23857.1|23869.1|23857.1|23861.9|23849.9|0
1758645710000|2025-09-23 16:41:50|23869|23857|23864.3|23852.3|23869|23857|23864.3|23852.3|0
1758645730000|2025-09-23 16:42:10|23864.4|23852.4|23864.4|23852.4|23864.4|23852.4|23864.4|23852.4|0
1758645740000|2025-09-23 16:42:20|23864.1|23852.1|23863.2|23851.2|23864.4|23852.4|23863.2|23851.2|1
1758645760000|2025-09-23 16:42:40|23863|23851|23861.9|23849.9|23863|23851|23861.9|23849.9|0
1758645780000|2025-09-23 16:43:00|23866.8|23854.8|23865.7|23853.7|23866.8|23854.8|23864.4|23852.4|1
1758645790000|2025-09-23 16:43:10|23866.8|23854.8|23866.8|23854.8|23866.8|23854.8|23866.8|23854.8|0
1758645800000|2025-09-23 16:43:20|23865.7|23853.7|23864.4|23852.4|23865.7|23853.7|23864.4|23852.4|0
1758645810000|2025-09-23 16:43:30|23866.6|23854.6|23864.4|23852.4|23866.6|23854.6|23864.4|23852.4|1
1758645820000|2025-09-23 16:43:40|23864.3|23852.3|23866.8|23854.8|23866.8|23854.8|23860.5|23848.5|2
1758645830000|2025-09-23 16:43:50|23865.7|23853.7|23864.4|23852.4|23865.7|23853.7|23864.4|23852.4|0
1758645840000|2025-09-23 16:44:00|23864.3|23852.3|23864.3|23852.3|23864.3|23852.3|23864.3|23852.3|0
1758645850000|2025-09-23 16:44:10|23864.4|23852.4|23871.6|23859.6|23871.6|23859.6|23864.4|23852.4|0
1758645870000|2025-09-23 16:44:30|23869.4|23857.4|23869.1|23857.1|23869.4|23857.4|23869.1|23857.1|45
1758645880000|2025-09-23 16:44:40|23869.3|23857.3|23868.2|23856.2|23870.5|23858.5|23868.2|23856.2|5
1758645900000|2025-09-23 16:45:00|23867.1|23855.1|23868.2|23856.2|23871.9|23859.9|23867.1|23855.1|5
1758645920000|2025-09-23 16:45:20|23866.9|23854.9|23874.3|23862.3|23874.3|23862.3|23866.9|23854.9|0
1758645930000|2025-09-23 16:45:30|23874.1|23862.1|23869.4|23857.4|23874.1|23862.1|23869.1|23857.1|0
1758645940000|2025-09-23 16:45:40|23870.5|23858.5|23873|23861|23873|23861|23869.3|23857.3|0
1758645950000|2025-09-23 16:45:50|23871.8|23859.8|23874.1|23862.1|23874.3|23862.3|23870.7|23858.7|0
1758645970000|2025-09-23 16:46:10|23873|23861|23871.6|23859.6|23873|23861|23871.6|23859.6|0
1758645980000|2025-09-23 16:46:20|23869.4|23857.4|23870.5|23858.5|23870.5|23858.5|23869.4|23857.4|0
1758645990000|2025-09-23 16:46:30|23873|23861|23871.9|23859.9|23873|23861|23871.9|23859.9|2
1758646000000|2025-09-23 16:46:40|23872.1|23860.1|23874.3|23862.3|23874.3|23862.3|23872.1|23860.1|0
1758646010000|2025-09-23 16:46:50|23871.9|23859.9|23871.9|23859.9|23871.9|23859.9|23871.9|23859.9|1
1758646020000|2025-09-23 16:47:00|23872.1|23860.1|23871.9|23859.9|23873.2|23861.2|23871.8|23859.8|3
1758646030000|2025-09-23 16:47:10|23873|23861|23875.4|23863.4|23875.4|23863.4|23873|23861|1
1758646040000|2025-09-23 16:47:20|23871.6|23859.6|23873|23861|23873|23861|23871.6|23859.6|1
1758646050000|2025-09-23 16:47:30|23871.8|23859.8|23871.8|23859.8|23871.8|23859.8|23871.6|23859.6|1
1758646060000|2025-09-23 16:47:40|23872.9|23860.9|23871.6|23859.6|23872.9|23860.9|23871.6|23859.6|0
1758646070000|2025-09-23 16:47:50|23872.9|23860.9|23875.4|23863.4|23875.4|23863.4|23872.9|23860.9|2
1758646090000|2025-09-23 16:48:10|23874.1|23862.1|23875.4|23863.4|23875.4|23863.4|23874.1|23862.1|0
1758646110000|2025-09-23 16:48:30|23874.1|23862.1|23874.1|23862.1|23874.1|23862.1|23874.1|23862.1|2
1758646140000|2025-09-23 16:49:00|23874.3|23862.3|23875.4|23863.4|23875.4|23863.4|23874.3|23862.3|6
1758646150000|2025-09-23 16:49:10|23874.1|23862.1|23874.1|23862.1|23874.1|23862.1|23874.1|23862.1|1
1758646160000|2025-09-23 16:49:20|23875.2|23863.2|23889.1|23877.1|23891.6|23879.6|23875.2|23863.2|19
1758646170000|2025-09-23 16:49:30|23889.3|23877.3|23891.6|23879.6|23891.6|23879.6|23889.1|23877.1|5
1758646200000|2025-09-23 16:50:00|23891.8|23879.8|23891.6|23879.6|23891.8|23879.8|23891.6|23879.6|2
1758646210000|2025-09-23 16:50:10|23891.9|23879.9|23895.2|23883.2|23901.4|23889.4|23891.9|23879.9|3
1758646220000|2025-09-23 16:50:20|23894.1|23882.1|23893.9|23881.9|23894.1|23882.1|23893.9|23881.9|0
1758646230000|2025-09-23 16:50:30|23894.1|23882.1|23894.1|23882.1|23894.1|23882.1|23894.1|23882.1|0
1758646240000|2025-09-23 16:50:40|23893.9|23881.9|23903.9|23891.9|23903.9|23891.9|23893.9|23881.9|6
1758646250000|2025-09-23 16:50:50|23903.7|23891.7|23903.6|23891.6|23903.7|23891.7|23903.6|23891.6|0
1758646260000|2025-09-23 16:51:00|23906.1|23894.1|23903.7|23891.7|23906.2|23894.2|23903.7|23891.7|1
1758646270000|2025-09-23 16:51:10|23901.1|23889.1|23900|23888|23901.1|23889.1|23900|23888|1
1758646280000|2025-09-23 16:51:20|23897.5|23885.5|23897.5|23885.5|23897.5|23885.5|23897.5|23885.5|0
1758646290000|2025-09-23 16:51:30|23898.6|23886.6|23898.7|23886.7|23898.7|23886.7|23898.6|23886.6|0
1758646300000|2025-09-23 16:51:40|||||||||2
1758646310000|2025-09-23 16:51:50|23898.9|23886.9|23896.4|23884.4|23898.9|23886.9|23896.4|23884.4|0
1758646320000|2025-09-23 16:52:00|23896.1|23884.1|23893.9|23881.9|23896.1|23884.1|23893.9|23881.9|0
1758646330000|2025-09-23 16:52:10|23893.7|23881.7|23893.9|23881.9|23893.9|23881.9|23893.7|23881.7|0
1758646340000|2025-09-23 16:52:20|23893.7|23881.7|23891.4|23879.4|23893.7|23881.7|23891.2|23879.2|0
1758646350000|2025-09-23 16:52:30|23892.5|23880.5|23898.7|23886.7|23898.7|23886.7|23891.4|23879.4|2
1758646370000|2025-09-23 16:52:50|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|0
1758646380000|2025-09-23 16:53:00|23900|23888|23900|23888|23900|23888|23900|23888|1
1758646390000|2025-09-23 16:53:10|23900.1|23888.1|23893.9|23881.9|23900.1|23888.1|23893.9|23881.9|3
1758646420000|2025-09-23 16:53:40|23896.2|23884.2|23896.4|23884.4|23896.4|23884.4|23896.2|23884.2|1
1758646430000|2025-09-23 16:53:50|23895.3|23883.3|23894.2|23882.2|23895.3|23883.3|23894|23882|5
1758646440000|2025-09-23 16:54:00|23895.3|23883.3|23899|23887|23899|23887|23894.2|23882.2|0
1758646450000|2025-09-23 16:54:10|23903.9|23891.9|23903.9|23891.9|23903.9|23891.9|23903.9|23891.9|0
1758646460000|2025-09-23 16:54:20|23901.7|23889.7|23899|23887|23901.7|23889.7|23899|23887|1
1758646470000|2025-09-23 16:54:30|23901.4|23889.4|23903.6|23891.6|23905.1|23893.1|23901.4|23889.4|3
1758646480000|2025-09-23 16:54:40|23901.4|23889.4|23901.4|23889.4|23901.4|23889.4|23901.1|23889.1|0
1758646490000|2025-09-23 16:54:50|23900|23888|23898.9|23886.9|23900|23888|23898.9|23886.9|1
1758646500000|2025-09-23 16:55:00|23898.6|23886.6|23895|23883|23898.6|23886.6|23895|23883|1
1758646510000|2025-09-23 16:55:10|23896.1|23884.1|23896.5|23884.5|23896.5|23884.5|23896.1|23884.1|4
1758646530000|2025-09-23 16:55:30|23894.3|23882.3|23893.9|23881.9|23894.3|23882.3|23893.9|23881.9|3
1758646550000|2025-09-23 16:55:50|23891.4|23879.4|23891.4|23879.4|23891.5|23879.5|23891.4|23879.4|0
1758646560000|2025-09-23 16:56:00|23889.2|23877.2|23886.5|23874.5|23889.2|23877.2|23886.4|23874.4|0
1758646570000|2025-09-23 16:56:10|23884.3|23872.3|23891.4|23879.4|23891.4|23879.4|23884.3|23872.3|0
1758646590000|2025-09-23 16:56:30|23894.2|23882.2|23893.9|23881.9|23894.2|23882.2|23893.9|23881.9|1
1758646600000|2025-09-23 16:56:40|23891.4|23879.4|23886.5|23874.5|23891.4|23879.4|23885.4|23873.4|0
1758646610000|2025-09-23 16:56:50|23885.4|23873.4|23886.7|23874.7|23886.7|23874.7|23885.4|23873.4|0
1758646630000|2025-09-23 16:57:10|23880.6|23868.6|23879.5|23867.5|23882|23870|23878.2|23866.2|5
1758646640000|2025-09-23 16:57:20|23879.2|23867.2|23879.5|23867.5|23879.5|23867.5|23879.2|23867.2|0
1758646650000|2025-09-23 16:57:30|23879.3|23867.3|23874.5|23862.5|23879.3|23867.3|23870.7|23858.7|4
1758646660000|2025-09-23 16:57:40|23874.3|23862.3|23873.2|23861.2|23874.3|23862.3|23873.2|23861.2|0
1758646670000|2025-09-23 16:57:50|23873.4|23861.4|23875.6|23863.6|23875.6|23863.6|23873.4|23861.4|0
1758646680000|2025-09-23 16:58:00|23874.3|23862.3|23874.3|23862.3|23874.5|23862.5|23869.3|23857.3|0
1758646690000|2025-09-23 16:58:10|23874.5|23862.5|23876.8|23864.8|23876.8|23864.8|23874.3|23862.3|0
1758646700000|2025-09-23 16:58:20|23876.7|23864.7|23876.7|23864.7|23876.7|23864.7|23875.6|23863.6|0
1758646710000|2025-09-23 16:58:30|23877.3|23865.3|23880.9|23868.9|23882|23870|23877.3|23865.3|2
1758646720000|2025-09-23 16:58:40|23882|23870|23882|23870|23882|23870|23882|23870|0
1758646730000|2025-09-23 16:58:50|23882.9|23870.9|23879.3|23867.3|23883.1|23871.1|23877|23865|1
1758646740000|2025-09-23 16:59:00|23879.5|23867.5|23878.1|23866.1|23880.4|23868.4|23878.1|23866.1|0
1758646750000|2025-09-23 16:59:10|23879.5|23867.5|23879.5|23867.5|23879.5|23867.5|23879.5|23867.5|0
1758646760000|2025-09-23 16:59:20|23879.3|23867.3|23879.3|23867.3|23879.3|23867.3|23879.3|23867.3|0
1758646770000|2025-09-23 16:59:30|23879.2|23867.2|23877|23865|23879.3|23867.3|23877|23865|2
1758646780000|2025-09-23 16:59:40|23878.1|23866.1|23866.8|23854.8|23878.1|23866.1|23864.2|23852.2|6
1758646790000|2025-09-23 16:59:50|23862.9|23850.9|23867|23855|23867.3|23855.3|23859.8|23847.8|44
1758646800000|2025-09-23 17:00:00|23865.9|23853.9|23869.8|23857.8|23870.7|23858.7|23865.9|23853.9|2
1758646810000|2025-09-23 17:00:10|23865.6|23853.6|23864.5|23852.5|23865.6|23853.6|23864.5|23852.5|2
1758646820000|2025-09-23 17:00:20|23863.4|23851.4|23853.7|23841.7|23863.4|23851.4|23851.2|23839.2|3
1758646830000|2025-09-23 17:00:30|23852.5|23840.5|23857.4|23845.4|23857.4|23845.4|23852.5|23840.5|2
1758646840000|2025-09-23 17:00:40|23856.2|23844.2|23854.9|23842.9|23856.3|23844.3|23854.9|23842.9|0
1758646850000|2025-09-23 17:00:50|23854.8|23842.8|23850|23838|23854.8|23842.8|23850|23838|1
1758646860000|2025-09-23 17:01:00|23850.1|23838.1|23852.8|23840.8|23853.8|23841.8|23850.1|23838.1|2
1758646870000|2025-09-23 17:01:10|23855.1|23843.1|23860.1|23848.1|23860.1|23848.1|23855.1|23843.1|1
1758646880000|2025-09-23 17:01:20|23862.3|23850.3|23863.8|23851.8|23863.8|23851.8|23862.3|23850.3|4
1758646890000|2025-09-23 17:01:30|23862.8|23850.8|23868|23856|23868|23856|23862.8|23850.8|8
1758646900000|2025-09-23 17:01:40|23872.4|23860.4|23874.9|23862.9|23875.1|23863.1|23872.4|23860.4|8
1758646910000|2025-09-23 17:01:50|23872.7|23860.7|23868.8|23856.8|23872.7|23860.7|23867.6|23855.6|9
1758646920000|2025-09-23 17:02:00|23869.9|23857.9|23868.8|23856.8|23869.9|23857.9|23868.8|23856.8|2
1758646930000|2025-09-23 17:02:10|23865.1|23853.1|23870.1|23858.1|23872.6|23860.6|23865.1|23853.1|8
1758646940000|2025-09-23 17:02:20|23872.3|23860.3|23875.1|23863.1|23875.1|23863.1|23872.3|23860.3|0
1758646950000|2025-09-23 17:02:30|23874.9|23862.9|23872.3|23860.3|23878.4|23866.4|23872.3|23860.3|12
1758646960000|2025-09-23 17:02:40|23872.1|23860.1|23870.1|23858.1|23872.1|23860.1|23869.9|23857.9|0
1758646970000|2025-09-23 17:02:50|23873.7|23861.7|23875.1|23863.1|23877.3|23865.3|23873.7|23861.7|1
1758646980000|2025-09-23 17:03:00|23876.2|23864.2|23878.8|23866.8|23878.8|23866.8|23875.1|23863.1|0
1758646990000|2025-09-23 17:03:10|23879.9|23867.9|23888.7|23876.7|23888.8|23876.8|23879.9|23867.9|6
1758647000000|2025-09-23 17:03:20|23887.6|23875.6|23886.5|23874.5|23887.6|23875.6|23886.5|23874.5|0
1758647010000|2025-09-23 17:03:30|23886.6|23874.6|23880.3|23868.3|23886.6|23874.6|23880.3|23868.3|1
1758647020000|2025-09-23 17:03:40|23881.5|23869.5|23875.6|23863.6|23882.8|23870.8|23875.6|23863.6|3
1758647030000|2025-09-23 17:03:50|23879.4|23867.4|23878.1|23866.1|23881.7|23869.7|23878.1|23866.1|0
1758647040000|2025-09-23 17:04:00|23876.9|23864.9|23875.6|23863.6|23876.9|23864.9|23874.4|23862.4|4
1758647060000|2025-09-23 17:04:20|23876.9|23864.9|23883|23871|23884.1|23872.1|23876.9|23864.9|2
1758647070000|2025-09-23 17:04:30|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|1
1758647090000|2025-09-23 17:04:50|23881.6|23869.6|23878|23866|23881.7|23869.7|23878|23866|1
1758647100000|2025-09-23 17:05:00|23876.9|23864.9|23876.9|23864.9|23876.9|23864.9|23876.9|23864.9|0
1758647110000|2025-09-23 17:05:10|23878|23866|23879.4|23867.4|23881.9|23869.9|23878|23866|0
1758647120000|2025-09-23 17:05:20|23880.6|23868.6|23857|23845|23880.6|23868.6|23857|23845|1
1758647130000|2025-09-23 17:05:30|23857.2|23845.2|23863.3|23851.3|23863.3|23851.3|23857.2|23845.2|0
1758647140000|2025-09-23 17:05:40|23864.4|23852.4|23864.4|23852.4|23867.2|23855.2|23864.4|23852.4|1
1758647150000|2025-09-23 17:05:50|23864.5|23852.5|23864.5|23852.5|23864.5|23852.5|23864.5|23852.5|0
1758647160000|2025-09-23 17:06:00|23864.4|23852.4|23864.7|23852.7|23864.7|23852.7|23864.4|23852.4|0
1758647170000|2025-09-23 17:06:10|23864.5|23852.5|23858.4|23846.4|23864.5|23852.5|23857.2|23845.2|2
1758647180000|2025-09-23 17:06:20|23857.2|23845.2|23863.4|23851.4|23863.4|23851.4|23857.2|23845.2|16
1758647190000|2025-09-23 17:06:30|23864.3|23852.3|23866.9|23854.9|23866.9|23854.9|23864.3|23852.3|1
1758647200000|2025-09-23 17:06:40|23864.4|23852.4|23863.1|23851.1|23864.4|23852.4|23863.1|23851.1|1
1758647210000|2025-09-23 17:06:50|23861.9|23849.9|23861.9|23849.9|23861.9|23849.9|23861.9|23849.9|0
1758647220000|2025-09-23 17:07:00|23861.8|23849.8|23852.9|23840.9|23861.8|23849.8|23852.9|23840.9|9
1758647230000|2025-09-23 17:07:10|23850.5|23838.5|23854.4|23842.4|23855.5|23843.5|23850.5|23838.5|0
1758647250000|2025-09-23 17:07:30|23855.7|23843.7|23860.7|23848.7|23860.7|23848.7|23855.7|23843.7|1
1758647260000|2025-09-23 17:07:40|23860.5|23848.5|23859.4|23847.4|23863.3|23848.7|23857.2|23843.3|1
1758647270000|2025-09-23 17:07:50|23859.3|23847.3|23858|23846|23859.3|23847.3|23858|23846|0
1758647280000|2025-09-23 17:08:00|23857.9|23845.9|23853.2|23841.2|23857.9|23845.9|23853|23841|0
1758647310000|2025-09-23 17:08:30|23849.8|23837.8|23850.9|23838.9|23850.9|23838.9|23849.8|23837.8|21
1758647320000|2025-09-23 17:08:40|23850.7|23838.7|23850.8|23838.8|23850.9|23838.9|23847.2|23835.2|3
1758647330000|2025-09-23 17:08:50|23852.1|23840.1|23853.4|23841.4|23853.4|23841.4|23852.1|23840.1|2
1758647340000|2025-09-23 17:09:00|23852.2|23840.2|23853.4|23841.4|23855.7|23843.7|23851.2|23839.2|0
1758647350000|2025-09-23 17:09:10|23853.2|23841.2|23850.9|23838.9|23853.2|23841.2|23850.9|23838.9|0
1758647360000|2025-09-23 17:09:20|23850.8|23838.8|23850.9|23838.9|23850.9|23838.9|23849.7|23837.7|1
1758647370000|2025-09-23 17:09:30|23852.1|23840.1|23850.9|23838.9|23852.1|23840.1|23850.9|23838.9|4
1758647380000|2025-09-23 17:09:40|23848.7|23836.7|23848.7|23836.7|23848.7|23836.7|23848.7|23836.7|0
1758647390000|2025-09-23 17:09:50|23848.6|23836.6|23845.9|23833.9|23848.6|23836.6|23844.6|23832.6|3
1758647400000|2025-09-23 17:10:00|23845.8|23833.8|23844.6|23832.6|23848.2|23836.2|23844.6|23832.6|0
1758647420000|2025-09-23 17:10:20|23849.6|23837.6|23850.8|23838.8|23850.8|23838.8|23849.6|23837.6|2
1758647430000|2025-09-23 17:10:30|||||||||1
1758647440000|2025-09-23 17:10:40|23851|23839|23850.7|23838.7|23851.8|23839.8|23850.7|23838.7|48
1758647450000|2025-09-23 17:10:50|23849.6|23837.6|23851|23839|23851|23839|23849.6|23837.6|0
1758647460000|2025-09-23 17:11:00|23852.1|23840.1|23852.2|23840.2|23853.3|23841.3|23852.1|23840.1|1
1758647470000|2025-09-23 17:11:10|23852.1|23840.1|23851.1|23839.1|23852.1|23840.1|23849.8|23837.8|4
1758647480000|2025-09-23 17:11:20|23853.6|23841.6|23851.1|23839.1|23853.6|23841.6|23851.1|23839.1|0
1758647490000|2025-09-23 17:11:30|23851.2|23839.2|23851.1|23839.1|23853.6|23841.6|23851.1|23839.1|0
1758647510000|2025-09-23 17:11:50|23851.2|23839.2|23851.1|23839.1|23851.2|23839.2|23851|23839|1
1758647520000|2025-09-23 17:12:00|23851|23839|23831.4|23819.4|23851.1|23839.1|23831.4|23819.4|5
1758647530000|2025-09-23 17:12:10|23832.9|23820.9|23836.5|23824.5|23836.5|23824.5|23832.6|23820.6|1
1758647540000|2025-09-23 17:12:20|||||||||1
1758647550000|2025-09-23 17:12:30|23837.6|23825.6|23841.5|23829.5|23841.5|23829.5|23837.6|23825.6|1
1758647560000|2025-09-23 17:12:40|||||||||6
1758647570000|2025-09-23 17:12:50|23841.4|23829.4|23839|23827|23841.4|23829.4|23837.9|23825.9|1
1758647580000|2025-09-23 17:13:00|23840.1|23828.1|23843.9|23831.9|23844|23832|23839|23827|3
1758647590000|2025-09-23 17:13:10|23842.6|23830.6|23843.9|23831.9|23843.9|23831.9|23841.4|23829.4|0
1758647600000|2025-09-23 17:13:20|23843.8|23831.8|23842.6|23830.6|23843.8|23831.8|23840.1|23828.1|0
1758647610000|2025-09-23 17:13:30|23843.8|23831.8|23826.5|23814.5|23843.9|23831.9|23826.5|23814.5|29
1758647620000|2025-09-23 17:13:40|23826.7|23814.7|23830.3|23818.3|23831.4|23819.4|23826.7|23814.7|1
1758647630000|2025-09-23 17:13:50|23831.4|23819.4|23831.4|23819.4|23831.4|23819.4|23831.4|23819.4|0
1758647640000|2025-09-23 17:14:00|23831.5|23819.5|23836.3|23824.3|23836.4|23824.4|23831.5|23819.5|2
1758647650000|2025-09-23 17:14:10|23837.4|23825.4|23838.9|23826.9|23838.9|23826.9|23836.4|23824.4|1
1758647660000|2025-09-23 17:14:20|23839|23827|23836.5|23824.5|23839|23827|23836.5|23824.5|0
1758647670000|2025-09-23 17:14:30|23836.7|23824.7|23837.8|23825.8|23838.9|23826.9|23836.7|23824.7|2
1758647680000|2025-09-23 17:14:40|23838.9|23826.9|23838.9|23826.9|23838.9|23826.9|23838.9|23826.9|0
1758647690000|2025-09-23 17:14:50|23837.8|23825.8|23851.3|23839.3|23851.3|23839.3|23835.4|23823.4|3
1758647700000|2025-09-23 17:15:00|23850.2|23838.2|23849|23837|23851.3|23839.3|23849|23837|1
1758647710000|2025-09-23 17:15:10|23843.9|23831.9|23844|23832|23844|23832|23843.9|23831.9|3
1758647720000|2025-09-23 17:15:20|23841.5|23829.5|23841.5|23829.5|23841.5|23829.5|23839|23827|1
1758647730000|2025-09-23 17:15:30|23844.9|23832.9|23845.7|23833.7|23845.8|23833.8|23843.9|23831.9|51
1758647740000|2025-09-23 17:15:40|23845.8|23833.8|23845.2|23833.2|23845.8|23833.8|23841.9|23829.9|1
1758647750000|2025-09-23 17:15:50|23845.4|23833.4|23842.9|23830.9|23845.4|23833.4|23842.9|23830.9|1
1758647760000|2025-09-23 17:16:00|23841.6|23829.6|23840.4|23828.4|23842.9|23830.9|23840.4|23828.4|3
1758647770000|2025-09-23 17:16:10|23839.1|23827.1|23842.6|23830.6|23843.9|23831.9|23836.6|23824.6|6
1758647780000|2025-09-23 17:16:20|23842.5|23830.5|23843.9|23831.9|23843.9|23831.9|23842.5|23830.5|0
1758647790000|2025-09-23 17:16:30|23845.3|23833.3|23846.4|23834.4|23847.6|23835.6|23845.3|23833.3|4
1758647800000|2025-09-23 17:16:40|23846.2|23834.2|23843.7|23831.7|23846.2|23834.2|23843.7|23831.7|0
1758647810000|2025-09-23 17:16:50|23842.6|23830.6|23842.6|23830.6|23842.6|23830.6|23842.5|23830.5|0
1758647820000|2025-09-23 17:17:00|23840.3|23828.3|23840.1|23828.1|23841.4|23829.4|23840.1|23828.1|2
1758647830000|2025-09-23 17:17:10|23842.5|23830.5|23845|23833|23846.4|23834.4|23842.5|23830.5|0
1758647840000|2025-09-23 17:17:20|23845.1|23833.1|23845.1|23833.1|23845.1|23833.1|23845.1|23833.1|0
1758647850000|2025-09-23 17:17:30|23847.5|23835.5|23841.4|23829.4|23847.5|23835.5|23841.4|23829.4|2
1758647860000|2025-09-23 17:17:40|23842.3|23830.3|23842.3|23830.3|23842.3|23830.3|23839.8|23827.8|8
1758647870000|2025-09-23 17:17:50|23844.8|23832.8|23847.2|23835.2|23847.3|23835.3|23844.7|23832.7|4
1758647880000|2025-09-23 17:18:00|23841.1|23829.1|23836.1|23824.1|23843.6|23831.6|23836.1|23824.1|18
1758647890000|2025-09-23 17:18:10|23835|23823|23827.6|23815.6|23835|23823|23827.6|23815.6|12
1758647910000|2025-09-23 17:18:30|23829.8|23817.8|23834.2|23822.2|23834.2|23822.2|23829.8|23817.8|9
1758647920000|2025-09-23 17:18:40|23832|23820|23827|23815|23832|23820|23827|23815|11
1758647930000|2025-09-23 17:18:50|23824.2|23812.2|23811.8|23799.8|23825.4|23813.4|23811.8|23799.8|31
1758647940000|2025-09-23 17:19:00|23811.9|23799.9|23814.5|23802.5|23817.9|23805.9|23810.6|23798.6|2
1758647950000|2025-09-23 17:19:10|23814.7|23802.7|23819.3|23807.3|23819.4|23807.4|23814.7|23802.7|2
1758647960000|2025-09-23 17:19:20|23816.9|23804.9|23824.5|23812.5|23824.5|23812.5|23816.9|23804.9|6
1758647970000|2025-09-23 17:19:30|23825.9|23813.9|23826.5|23814.5|23832.7|23820.7|23825.9|23813.9|5
1758647980000|2025-09-23 17:19:40|23828.7|23816.7|23829|23817|23831.2|23819.2|23826.3|23814.3|6
1758647990000|2025-09-23 17:19:50|23827.6|23815.6|23826.2|23814.2|23827.6|23815.6|23826.2|23814.2|3
1758648000000|2025-09-23 17:20:00|23826|23814|23821.5|23809.5|23826.2|23814.2|23821.5|23809.5|0
1758648010000|2025-09-23 17:20:10|23819.1|23807.1|23817.9|23805.9|23819.1|23807.1|23817.9|23805.9|5
1758648020000|2025-09-23 17:20:20|23819|23807|23819|23807|23819|23807|23816.5|23804.5|20
1758648030000|2025-09-23 17:20:30|23821.3|23809.3|23821.5|23809.5|23822.6|23810.6|23820.1|23808.1|3
1758648040000|2025-09-23 17:20:40|23821.2|23809.2|23819|23807|23821.2|23809.2|23819|23807|1
1758648050000|2025-09-23 17:20:50|23817.6|23805.6|23821.3|23809.3|23821.3|23809.3|23817.6|23805.6|2
1758648060000|2025-09-23 17:21:00|23821.2|23809.2|23818.8|23806.8|23821.2|23809.2|23816.3|23804.3|3
1758648070000|2025-09-23 17:21:10|23821.2|23809.2|23821.3|23809.3|23821.3|23809.3|23821.2|23809.2|0
1758648080000|2025-09-23 17:21:20|23818.8|23806.8|23818.8|23806.8|23819|23807|23818.7|23806.7|1
1758648090000|2025-09-23 17:21:30|23819|23807|23831.2|23819.2|23831.2|23819.2|23819|23807|30
1758648100000|2025-09-23 17:21:40|23831.3|23819.3|23832.3|23820.3|23832.3|23820.3|23828.8|23816.8|10
1758648110000|2025-09-23 17:21:50|23827.6|23815.6|23827.3|23815.3|23827.6|23815.6|23825.1|23813.1|1
1758648120000|2025-09-23 17:22:00|23826.2|23814.2|23826.3|23814.3|23826.3|23814.3|23824|23812|0
1758648130000|2025-09-23 17:22:10|23828.8|23816.8|23831.5|23819.5|23832.7|23820.7|23827.6|23815.6|7
1758648140000|2025-09-23 17:22:20|23833.8|23821.8|23829|23817|23834|23822|23828.8|23816.8|1
1758648150000|2025-09-23 17:22:30|23830.1|23818.1|23847.6|23835.6|23848.8|23836.8|23830.1|23818.1|61
1758648160000|2025-09-23 17:22:40|23849|23837|23846.5|23834.5|23849|23837|23846.5|23834.5|8
1758648180000|2025-09-23 17:23:00|23844|23832|23841.5|23829.5|23844|23832|23841.5|23829.5|2
1758648190000|2025-09-23 17:23:10|23843.8|23831.8|23843.8|23831.8|23843.8|23831.8|23843.8|23831.8|0
1758648200000|2025-09-23 17:23:20|23847.7|23835.7|23851.5|23839.5|23851.8|23839.8|23846.5|23834.5|37
1758648210000|2025-09-23 17:23:30|23851.6|23839.6|23851.6|23839.6|23855.2|23843.2|23847.7|23835.7|34
1758648220000|2025-09-23 17:23:40|23852.7|23840.7|23850.2|23838.2|23854|23842|23850.2|23838.2|2
1758648230000|2025-09-23 17:23:50|23850.1|23838.1|23856.5|23844.5|23856.5|23844.5|23850.1|23838.1|5
1758648240000|2025-09-23 17:24:00|23855.4|23843.4|23856.3|23844.3|23856.5|23844.5|23854|23842|5
1758648250000|2025-09-23 17:24:10|23854|23842|23847.9|23835.9|23854|23842|23847.9|23835.9|4
1758648260000|2025-09-23 17:24:20|23848.3|23836.3|23849|23837|23851.6|23839.6|23848.3|23836.3|10
1758648270000|2025-09-23 17:24:30|23849.3|23837.3|23846.6|23834.6|23850.4|23838.4|23844.3|23832.3|12
1758648290000|2025-09-23 17:24:50|23846.8|23834.8|23851.6|23839.6|23851.6|23839.6|23846.8|23834.8|1
1758648300000|2025-09-23 17:25:00|23851.5|23839.5|23855.5|23843.5|23855.5|23843.5|23849.3|23837.3|14
1758648310000|2025-09-23 17:25:10|23856.6|23844.6|23850.5|23838.5|23856.6|23844.6|23850.5|23838.5|8
1758648320000|2025-09-23 17:25:20|23850.7|23838.7|23845.5|23833.5|23851.6|23839.6|23845.5|23833.5|10
1758648330000|2025-09-23 17:25:30|23847.9|23835.9|23849.3|23837.3|23849.3|23837.3|23846.8|23834.8|2
1758648340000|2025-09-23 17:25:40|23851.5|23839.5|23851.5|23839.5|23851.5|23839.5|23851.5|23839.5|0
1758648350000|2025-09-23 17:25:50|23852.7|23840.7|23851.8|23839.8|23855.2|23843.2|23851.8|23839.8|1
1758648360000|2025-09-23 17:26:00|23854|23842|23846.8|23834.8|23857.7|23845.7|23846.8|23834.8|8
1758648370000|2025-09-23 17:26:10|23845.5|23833.5|23845.5|23833.5|23845.5|23833.5|23845.5|23833.5|1
1758648380000|2025-09-23 17:26:20|23846.8|23834.8|23846.8|23834.8|23846.8|23834.8|23845.5|23833.5|0
1758648390000|2025-09-23 17:26:30|23848.2|23836.2|23848|23836|23848.2|23836.2|23845.8|23833.8|1
1758648400000|2025-09-23 17:26:40|23846.9|23834.9|23842.4|23830.4|23846.9|23834.9|23841.1|23829.1|3
1758648410000|2025-09-23 17:26:50|23843.5|23831.5|23842.4|23830.4|23843.5|23831.5|23842.4|23830.4|0
1758648420000|2025-09-23 17:27:00|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|0
1758648430000|2025-09-23 17:27:10|23842.4|23830.4|23844.9|23832.9|23844.9|23832.9|23842.4|23830.4|1
1758648440000|2025-09-23 17:27:20|23844.7|23832.7|23841.1|23829.1|23844.7|23832.7|23841.1|23829.1|5
1758648450000|2025-09-23 17:27:30|23843.6|23831.6|23849.4|23837.4|23850.7|23838.7|23843.6|23831.6|6
1758648460000|2025-09-23 17:27:40|23853.2|23841.2|23848.3|23836.3|23853.2|23841.2|23848.3|23836.3|10
1758648470000|2025-09-23 17:27:50|23850.8|23838.8|23850.8|23838.8|23850.8|23838.8|23850.8|23838.8|0
1758648480000|2025-09-23 17:28:00|23848.3|23836.3|23844.9|23832.9|23848.3|23836.3|23843.6|23831.6|0
1758648490000|2025-09-23 17:28:10|23846|23834|23844.9|23832.9|23849.6|23837.6|23844.9|23832.9|0
1758648500000|2025-09-23 17:28:20|23844.7|23832.7|23844.7|23832.7|23844.9|23832.9|23844.7|23832.7|0
1758648510000|2025-09-23 17:28:30|23844.9|23832.9|23844.7|23832.7|23844.9|23832.9|23843.6|23831.6|5
1758648520000|2025-09-23 17:28:40|23844.9|23832.9|23840|23828|23844.9|23832.9|23840|23828|3
1758648530000|2025-09-23 17:28:50|23837.9|23825.9|23837.9|23825.9|23837.9|23825.9|23837.9|23825.9|1
1758648540000|2025-09-23 17:29:00|23835.6|23823.6|23838.1|23826.1|23838.1|23826.1|23835.6|23823.6|0
1758648560000|2025-09-23 17:29:20|23840.6|23828.6|23845.4|23833.4|23846.7|23834.7|23838.1|23826.1|7
1758648570000|2025-09-23 17:29:30|23845.6|23833.6|23845.7|23833.7|23845.9|23833.9|23845.6|23833.6|2
1758648580000|2025-09-23 17:29:40|23850.4|23838.4|23849.2|23837.2|23850.4|23838.4|23846.8|23834.8|2
1758648590000|2025-09-23 17:29:50|23848.1|23836.1|23849.3|23837.3|23849.3|23837.3|23848.1|23836.1|0
1758648600000|2025-09-23 17:30:00|23848.2|23836.2|23849.3|23837.3|23849.3|23837.3|23848.2|23836.2|0
1758648610000|2025-09-23 17:30:10|23848.2|23836.2|23850.4|23838.4|23852.8|23840.8|23848.1|23836.1|1
1758648630000|2025-09-23 17:30:30|23851.7|23839.7|23846.8|23834.8|23851.7|23839.7|23846.8|23834.8|13
1758648640000|2025-09-23 17:30:40|23845.7|23833.7|23846.8|23834.8|23847.9|23835.9|23845.7|23833.7|0
1758648650000|2025-09-23 17:30:50|23845.7|23833.7|23848.1|23836.1|23849.1|23837.1|23845.7|23833.7|0
1758648660000|2025-09-23 17:31:00|23851.7|23839.7|23853.9|23841.9|23855.2|23843.2|23851.7|23839.7|0
1758648670000|2025-09-23 17:31:10|23855.2|23843.2|23869.9|23857.9|23869.9|23857.9|23855|23843|3
1758648680000|2025-09-23 17:31:20|23875.2|23863.2|23872.8|23860.8|23875.2|23863.2|23871.4|23859.4|3
1758648690000|2025-09-23 17:31:30|23872.7|23860.7|23870.3|23858.3|23872.8|23860.8|23870.3|23858.3|2
1758648700000|2025-09-23 17:31:40|23871.4|23859.4|23870.3|23858.3|23872.8|23860.8|23870.3|23858.3|0
1758648710000|2025-09-23 17:31:50|23867.5|23855.5|23865.6|23853.6|23867.5|23855.5|23865.3|23853.3|6
1758648720000|2025-09-23 17:32:00|23864.2|23852.2|23863.1|23851.1|23864.2|23852.2|23862|23850|0
1758648740000|2025-09-23 17:32:20|23868.1|23856.1|23866.8|23854.8|23873.9|23861.9|23866.7|23854.7|3
1758648750000|2025-09-23 17:32:30|23867|23855|23868.1|23856.1|23868.1|23856.1|23867|23855|2
1758648760000|2025-09-23 17:32:40|23868.2|23856.2|23867|23855|23869.5|23857.5|23867|23855|2
1758648780000|2025-09-23 17:33:00|23868|23856|23861.9|23849.9|23868|23856|23859.5|23847.5|0
1758648790000|2025-09-23 17:33:10|23863|23851|23857|23845|23863.1|23851.1|23857|23842.2|0
1758648800000|2025-09-23 17:33:20|23858.1|23846.1|23852|23840|23858.1|23846.1|23852|23840|0
1758648810000|2025-09-23 17:33:30|23853.1|23841.1|23855.6|23843.6|23857|23845|23853.1|23841.1|5
1758648820000|2025-09-23 17:33:40|23853.4|23841.4|23853.1|23841.1|23853.4|23841.4|23853.1|23841.1|0
1758648830000|2025-09-23 17:33:50|23853.2|23841.2|23853.2|23841.2|23853.2|23841.2|23853.2|23841.2|0
1758648840000|2025-09-23 17:34:00|23853.1|23841.1|23853.1|23841.1|23853.1|23841.1|23853.1|23841.1|0
1758648850000|2025-09-23 17:34:10|23853.2|23841.2|23850.9|23838.9|23853.2|23841.2|23850.9|23838.9|1
1758648870000|2025-09-23 17:34:30|23851|23839|23838.4|23826.4|23851|23839|23833.5|23821.5|52
1758648880000|2025-09-23 17:34:40|23834.6|23822.6|23833.5|23821.5|23834.6|23822.6|23833.5|23821.5|1
1758648890000|2025-09-23 17:34:50|23833.7|23821.7|23833.4|23821.4|23833.7|23821.7|23830.9|23818.9|2
1758648900000|2025-09-23 17:35:00|23833.5|23821.5|23830.9|23818.9|23833.5|23821.5|23830.9|23818.9|0
1758648910000|2025-09-23 17:35:10|23831.2|23819.2|23833.5|23821.5|23833.5|23821.5|23831.2|23819.2|4
1758648920000|2025-09-23 17:35:20|23831|23819|23828.5|23816.5|23831|23819|23828.5|23816.5|1
1758648930000|2025-09-23 17:35:30|23827.3|23815.3|23825.1|23813.1|23827.3|23815.3|23825.1|23813.1|15
1758648940000|2025-09-23 17:35:40|23827.4|23815.4|23828.8|23816.8|23828.8|23816.8|23827.4|23815.4|1
1758648950000|2025-09-23 17:35:50|23828.7|23816.7|23826.3|23814.3|23829.9|23817.9|23826.3|23814.3|1
1758648960000|2025-09-23 17:36:00|23826.5|23814.5|23828.8|23816.8|23828.8|23816.8|23826.3|23814.3|2
1758648970000|2025-09-23 17:36:10|23828.7|23816.7|23824|23812|23828.7|23816.7|23822.9|23810.9|9
1758648980000|2025-09-23 17:36:20|23825.4|23813.4|23824|23812|23825.4|23813.4|23824|23812|4
1758648990000|2025-09-23 17:36:30|23826.6|23814.6|23824.1|23812.1|23827.7|23815.7|23824.1|23812.1|3
1758649000000|2025-09-23 17:36:40|23825.2|23813.2|23824.1|23812.1|23825.5|23813.5|23824|23812|0
1758649010000|2025-09-23 17:36:50|||||||||11
1758649020000|2025-09-23 17:37:00|23824.4|23812.4|23826.6|23814.6|23827.9|23815.9|23824.4|23812.4|7
1758649030000|2025-09-23 17:37:10|23827.7|23815.7|23827.9|23815.9|23831.3|23819.3|23826.5|23814.5|1
1758649040000|2025-09-23 17:37:20|23827.7|23815.7|23825.4|23813.4|23827.7|23815.7|23824.1|23812.1|0
1758649050000|2025-09-23 17:37:30|23826.5|23814.5|23827.9|23815.9|23830.4|23818.4|23826.5|23814.5|3
1758649060000|2025-09-23 17:37:40|23826.6|23814.6|23821.9|23809.9|23826.6|23814.6|23821.9|23809.9|1
1758649070000|2025-09-23 17:37:50|23824.4|23812.4|23824.4|23812.4|23824.4|23812.4|23824.4|23812.4|0
1758649080000|2025-09-23 17:38:00|23824.3|23812.3|23838.8|23826.8|23838.8|23826.8|23823.3|23811.3|8
1758649090000|2025-09-23 17:38:10|23840.4|23828.4|23840.2|23828.2|23840.4|23828.4|23839.3|23827.3|4
1758649100000|2025-09-23 17:38:20|23839.1|23827.1|23841.8|23829.8|23841.8|23829.8|23836.9|23824.9|4
1758649110000|2025-09-23 17:38:30|23841.9|23829.9|23845.7|23833.7|23845.7|23833.7|23841.9|23829.9|7
1758649120000|2025-09-23 17:38:40|23844.4|23832.4|23843.2|23831.2|23846.8|23834.8|23843.2|23831.2|1
1758649130000|2025-09-23 17:38:50|23844.4|23832.4|23841.9|23829.9|23845.7|23833.7|23841.9|23829.9|2
1758649140000|2025-09-23 17:39:00|23841.8|23829.8|23840.7|23828.7|23842.1|23830.1|23840.7|23828.7|2
1758649150000|2025-09-23 17:39:10|23841.8|23829.8|23840.5|23828.5|23843.2|23831.2|23839.4|23827.4|29
1758649160000|2025-09-23 17:39:20|23839.4|23827.4|23836.9|23824.9|23840.5|23828.5|23836.8|23824.8|26
1758649170000|2025-09-23 17:39:30|23838|23826|23835.7|23823.7|23838.2|23826.2|23835.7|23823.7|4
1758649180000|2025-09-23 17:39:40|23836.9|23824.9|23834.6|23822.6|23836.9|23824.9|23834.6|23822.6|3
1758649190000|2025-09-23 17:39:50|23833.5|23821.5|23826.9|23814.9|23833.5|23821.5|23824.7|23812.7|4
1758649200000|2025-09-23 17:40:00|23825.8|23813.8|23827.1|23815.1|23827.1|23815.1|23825.8|23813.8|0
1758649210000|2025-09-23 17:40:10|23829.4|23817.4|23826|23814|23829.4|23817.4|23826|23814|6
1758649220000|2025-09-23 17:40:20|23820.8|23808.8|23815.3|23803.3|23820.8|23808.8|23815.3|23803.3|26
1758649230000|2025-09-23 17:40:30|23814|23802|23818.1|23806.1|23822.6|23810.6|23814|23802|12
1758649240000|2025-09-23 17:40:40|23820.3|23808.3|23820.3|23808.3|23821.4|23809.4|23820|23808|3
1758649250000|2025-09-23 17:40:50|23820.4|23808.4|23818.1|23806.1|23822.9|23810.9|23817.9|23805.9|1
1758649260000|2025-09-23 17:41:00|23821.7|23809.7|23820.3|23808.3|23823.1|23811.1|23820.3|23808.3|6
1758649270000|2025-09-23 17:41:10|23818.1|23806.1|23820.3|23808.3|23820.3|23808.3|23818.1|23806.1|2
1758649280000|2025-09-23 17:41:20|23817.9|23805.9|23819|23807|23819|23807|23817.8|23805.8|0
1758649290000|2025-09-23 17:41:30|23820.3|23808.3|23818.8|23806.8|23822.5|23810.5|23818.8|23806.8|6
1758649300000|2025-09-23 17:41:40|23820|23808|23820|23808|23821.1|23809.1|23818.8|23806.8|0
1758649310000|2025-09-23 17:41:50|23818.9|23806.9|23818.8|23806.8|23818.9|23806.9|23818.8|23806.8|2
1758649320000|2025-09-23 17:42:00|23820|23808|23820|23808|23822.5|23810.5|23820|23808|0
1758649330000|2025-09-23 17:42:10|23820.1|23808.1|23817.5|23805.5|23821.3|23809.3|23817.5|23805.5|24
1758649340000|2025-09-23 17:42:20|23817.6|23805.6|23822.7|23810.7|23822.7|23810.7|23817.6|23805.6|0
1758649350000|2025-09-23 17:42:30|23824|23812|23820|23808|23825.2|23813.2|23820|23808|4
1758649360000|2025-09-23 17:42:40|23819.9|23807.9|23817.8|23805.8|23820.2|23808.2|23817.8|23805.8|1
1758649370000|2025-09-23 17:42:50|23817.7|23805.7|23812.8|23800.8|23817.8|23805.8|23812.8|23800.8|2
1758649380000|2025-09-23 17:43:00|23815|23803|23812.8|23800.8|23815|23803|23811.5|23799.5|18
1758649390000|2025-09-23 17:43:10|23815.3|23803.3|23817.2|23805.2|23817.8|23805.8|23815|23803|21
1758649400000|2025-09-23 17:43:20|23816.1|23804.1|23813.5|23801.5|23818.5|23806.5|23813.3|23801.3|34
1758649410000|2025-09-23 17:43:30|23814.7|23802.7|23815.8|23803.8|23816|23804|23813.5|23801.5|2
1758649420000|2025-09-23 17:43:40|23816|23804|23814.4|23802.4|23816.9|23804.9|23814.4|23802.4|9
1758649430000|2025-09-23 17:43:50|23816.6|23804.6|23826.5|23814.5|23826.5|23814.5|23815.5|23803.5|4
1758649440000|2025-09-23 17:44:00|23823.9|23811.9|23820|23808|23823.9|23811.9|23818.9|23806.9|2
1758649450000|2025-09-23 17:44:10|23818.9|23806.9|23817.9|23805.9|23818.9|23806.9|23816.6|23804.6|2
1758649460000|2025-09-23 17:44:20|23816.6|23804.6|23816.6|23804.6|23816.6|23804.6|23816.6|23804.6|1
1758649470000|2025-09-23 17:44:30|23817.9|23805.9|23817.8|23805.8|23820.3|23808.3|23816.5|23804.5|3
1758649480000|2025-09-23 17:44:40|23816.6|23804.6|23817.8|23805.8|23817.9|23805.9|23816.6|23804.6|1
1758649490000|2025-09-23 17:44:50|23816.7|23804.7|23816.7|23804.7|23816.7|23804.7|23816.7|23804.7|0
1758649500000|2025-09-23 17:45:00|23816.8|23804.8|23820.3|23808.3|23820.3|23808.3|23816.8|23804.8|0
1758649510000|2025-09-23 17:45:10|23819.2|23807.2|23816.7|23804.7|23819.2|23807.2|23816.7|23804.7|2
1758649520000|2025-09-23 17:45:20|23819.2|23807.2|23814.4|23802.4|23820.3|23808.3|23814.4|23802.4|12
1758649530000|2025-09-23 17:45:30|23815.5|23803.5|23811.8|23799.8|23816.9|23804.9|23811.7|23799.7|4
1758649540000|2025-09-23 17:45:40|23815.1|23803.1|23814.4|23802.4|23815.4|23803.4|23812.9|23800.9|1
1758649550000|2025-09-23 17:45:50|23813|23801|23809.4|23797.4|23813|23801|23809.4|23797.4|2
1758649570000|2025-09-23 17:46:10|23809.3|23797.3|23809.3|23797.3|23810.4|23798.4|23809.3|23797.3|2
1758649580000|2025-09-23 17:46:20|23808.2|23796.2|23803.2|23791.2|23808.2|23796.2|23803.2|23791.2|6
1758649590000|2025-09-23 17:46:30|23805.7|23793.7|23804.4|23792.4|23808.2|23796.2|23804.4|23792.4|6
1758649600000|2025-09-23 17:46:40|23804.3|23792.3|23804.4|23792.4|23804.4|23792.4|23803.2|23791.2|2
1758649610000|2025-09-23 17:46:50|23805.6|23793.6|23809.6|23797.6|23810.7|23798.7|23805.6|23793.6|7
1758649620000|2025-09-23 17:47:00|23808.1|23796.1|23808.3|23796.3|23808.3|23796.3|23808.1|23796.1|26
1758649630000|2025-09-23 17:47:10|23809.4|23797.4|23809.4|23797.4|23812.9|23800.9|23809.4|23797.4|2
1758649640000|2025-09-23 17:47:20|23809.6|23797.6|23816.8|23804.8|23816.8|23804.8|23809.6|23797.6|43
1758649650000|2025-09-23 17:47:30|23819.4|23807.4|23819.3|23807.3|23823.1|23811.1|23819.3|23807.3|4
1758649660000|2025-09-23 17:47:40|23820.4|23808.4|23820.4|23808.4|23822.9|23810.9|23820.4|23808.4|1
1758649670000|2025-09-23 17:47:50|23819.2|23807.2|23824.4|23812.4|23824.4|23812.4|23818.1|23806.1|2
1758649680000|2025-09-23 17:48:00|23824.3|23812.3|23821.9|23809.9|23824.4|23812.4|23821.8|23809.8|3
1758649690000|2025-09-23 17:48:10|23822|23810|23819.5|23807.5|23824.2|23812.2|23819.2|23807.2|2
1758649700000|2025-09-23 17:48:20|23819.3|23807.3|23819.2|23807.2|23819.5|23807.5|23819.2|23807.2|0
1758649710000|2025-09-23 17:48:30|23819.5|23807.5|23823.9|23811.9|23823.9|23811.9|23819.5|23807.5|1
1758649720000|2025-09-23 17:48:40|23824|23812|23824|23812|23825.1|23813.1|23824|23812|0
1758649730000|2025-09-23 17:48:50|23821.8|23809.8|23824.2|23812.2|23824.2|23812.2|23821.8|23809.8|1
1758649740000|2025-09-23 17:49:00|23822|23810|23824.5|23812.5|23825.7|23813.7|23822|23810|2
1758649750000|2025-09-23 17:49:10|23828.2|23816.2|23824.5|23812.5|23828.2|23816.2|23824.5|23812.5|8
1758649760000|2025-09-23 17:49:20|23824.6|23812.6|23824.5|23812.5|23824.6|23812.6|23822.1|23810.1|1
1758649770000|2025-09-23 17:49:30|23824.7|23812.7|23824.7|23812.7|23827.1|23815.1|23824.7|23812.7|3
1758649790000|2025-09-23 17:49:50|23825.9|23813.9|23822.1|23810.1|23825.9|23813.9|23822.1|23810.1|1
1758649800000|2025-09-23 17:50:00|23819.5|23807.5|23819.5|23807.5|23819.5|23807.5|23816.8|23804.8|4
1758649810000|2025-09-23 17:50:10|23821.7|23809.7|23819.5|23807.5|23821.8|23809.8|23819.5|23807.5|0
1758649820000|2025-09-23 17:50:20|23817|23805|23816.7|23804.7|23817|23805|23814.2|23802.2|3
1758649830000|2025-09-23 17:50:30|23816.8|23804.8|23819.2|23807.2|23819.2|23807.2|23816.7|23804.7|3
1758649850000|2025-09-23 17:50:50|23820.3|23808.3|23817|23805|23821.7|23809.7|23816.8|23804.8|5
1758649860000|2025-09-23 17:51:00|23816.8|23804.8|23819.3|23807.3|23821.7|23809.7|23816.8|23804.8|2
1758649870000|2025-09-23 17:51:10|23819.5|23807.5|23829.2|23817.2|23829.2|23817.2|23816.8|23804.8|7
1758649880000|2025-09-23 17:51:20|23831.7|23819.7|23831.7|23819.7|23831.7|23819.7|23830.6|23818.6|0
1758649890000|2025-09-23 17:51:30|23832.8|23820.8|23831.7|23819.7|23832.8|23820.8|23829.3|23817.3|2
1758649900000|2025-09-23 17:51:40|23827|23815|23831.7|23819.7|23831.7|23819.7|23826.7|23814.7|5
1758649910000|2025-09-23 17:51:50|23832.8|23820.8|23831.7|23819.7|23832.8|23820.8|23831.7|23819.7|0
1758649920000|2025-09-23 17:52:00|23832.8|23820.8|23831.7|23819.7|23832.8|23820.8|23831.7|23819.7|13
1758649930000|2025-09-23 17:52:10|23831.8|23819.8|23833.2|23821.2|23833.2|23821.2|23831.8|23819.8|2
1758649940000|2025-09-23 17:52:20|23833.4|23821.4|23839.5|23827.5|23842|23830|23833.2|23821.2|2
1758649950000|2025-09-23 17:52:30|23841.8|23829.8|23836.8|23824.8|23842|23830|23835.6|23823.6|8
1758649960000|2025-09-23 17:52:40|23837.1|23825.1|23835.6|23823.6|23837.1|23825.1|23835.6|23823.6|2
1758649970000|2025-09-23 17:52:50|23835.4|23823.4|23835.4|23823.4|23835.4|23823.4|23835.4|23823.4|1
1758649980000|2025-09-23 17:53:00|23836.8|23824.8|23843.1|23831.1|23843.1|23831.1|23836.8|23824.8|24
1758649990000|2025-09-23 17:53:10|23844.3|23832.3|23842|23830|23844.3|23832.3|23842|23830|0
1758650000000|2025-09-23 17:53:20|23840.9|23828.9|23842|23830|23842|23830|23839.3|23827.3|9
1758650010000|2025-09-23 17:53:30|23842.1|23830.1|23848.4|23836.4|23848.4|23836.4|23842.1|23830.1|12
1758650020000|2025-09-23 17:53:40|23844.6|23832.6|23847|23835|23847|23835|23844.5|23832.5|3
1758650030000|2025-09-23 17:53:50|23848.1|23836.1|23847.3|23835.3|23849.8|23837.8|23847.3|23835.3|4
1758650040000|2025-09-23 17:54:00|23847.1|23835.1|23844.6|23832.6|23849.6|23837.6|23844.6|23832.6|3
1758650050000|2025-09-23 17:54:10|23845.9|23833.9|23847.1|23835.1|23847.1|23835.1|23845.9|23833.9|2
1758650060000|2025-09-23 17:54:20|23847.3|23835.3|23844.8|23832.8|23849.6|23837.6|23844.8|23832.8|5
1758650070000|2025-09-23 17:54:30|23845.9|23833.9|23845.9|23833.9|23848.4|23836.4|23844.6|23832.6|12
1758650080000|2025-09-23 17:54:40|23847.1|23835.1|23847.3|23835.3|23847.3|23835.3|23844.8|23832.8|0
1758650090000|2025-09-23 17:54:50|23848.4|23836.4|23856.8|23844.8|23859.6|23847.6|23847.3|23835.3|3
1758650100000|2025-09-23 17:55:00|23855.7|23843.7|23854.3|23842.3|23856.8|23844.8|23849.3|23837.3|6
1758650110000|2025-09-23 17:55:10|23854.5|23842.5|23861.8|23849.8|23861.8|23849.8|23854.5|23842.5|11
1758650120000|2025-09-23 17:55:20|23859.3|23847.3|23849.5|23837.5|23859.5|23847.5|23849.3|23837.3|25
1758650130000|2025-09-23 17:55:30|23850.7|23838.7|23855.7|23843.7|23855.7|23843.7|23849.5|23837.5|6
1758650140000|2025-09-23 17:55:40|23855.6|23843.6|23854.5|23842.5|23855.7|23843.7|23852.1|23840.1|1
1758650150000|2025-09-23 17:55:50|23854.6|23842.6|23849.2|23837.2|23854.6|23842.6|23849.2|23837.2|5
1758650160000|2025-09-23 17:56:00|23851.4|23839.4|23849.5|23837.5|23851.8|23839.8|23849.5|23837.5|1
1758650170000|2025-09-23 17:56:10|23850.6|23838.6|23849.3|23837.3|23852|23840|23849.2|23837.2|3
1758650180000|2025-09-23 17:56:20|23847|23835|23844.5|23832.5|23847|23835|23844.3|23832.3|2
1758650190000|2025-09-23 17:56:30|23842|23830|23842|23830|23844.5|23832.5|23842|23830|4
1758650200000|2025-09-23 17:56:40|23844.5|23832.5|23846.8|23834.8|23848.1|23836.1|23844.5|23832.5|7
1758650210000|2025-09-23 17:56:50|23847|23835|23855.6|23843.6|23855.6|23843.6|23847|23835|2
1758650220000|2025-09-23 17:57:00|23856.7|23844.7|23855.6|23843.6|23856.8|23844.8|23851.8|23839.8|12
1758650230000|2025-09-23 17:57:10|23856.8|23844.8|23854.3|23842.3|23856.8|23844.8|23854.3|23842.3|3
1758650240000|2025-09-23 17:57:20|23854.5|23842.5|23856.8|23844.8|23856.8|23844.8|23854.5|23842.5|0
1758650250000|2025-09-23 17:57:30|23857|23845|23854.5|23842.5|23857|23845|23852|23840|5
1758650260000|2025-09-23 17:57:40|23853.2|23841.2|23854.5|23842.5|23854.5|23842.5|23852|23840|3
1758650270000|2025-09-23 17:57:50|23855.6|23843.6|23854.5|23842.5|23855.6|23843.6|23854.5|23842.5|2
1758650280000|2025-09-23 17:58:00|23851.8|23839.8|23851.8|23839.8|23851.8|23839.8|23848.1|23836.1|2
1758650290000|2025-09-23 17:58:10|23853.1|23841.1|23849.3|23837.3|23853.1|23841.1|23849.3|23837.3|3
1758650300000|2025-09-23 17:58:20|23852|23840|23855.6|23843.6|23857|23845|23852|23840|8
1758650310000|2025-09-23 17:58:30|23854.5|23842.5|23857.1|23845.1|23857.1|23845.1|23854.5|23842.5|12
1758650320000|2025-09-23 17:58:40|23857|23845|23862|23850|23863.2|23851.2|23857|23845|16
1758650330000|2025-09-23 17:58:50|23860.7|23848.7|23859.8|23847.8|23860.9|23848.9|23859.5|23847.5|2
1758650340000|2025-09-23 17:59:00|23860.6|23848.6|23860.6|23848.6|23862|23850|23858.2|23846.2|2
1758650350000|2025-09-23 17:59:10|23859.5|23847.5|23860.7|23848.7|23861.8|23849.8|23859.5|23847.5|2
1758650360000|2025-09-23 17:59:20|23861.8|23849.8|23859.8|23847.8|23862.1|23850.1|23859.8|23847.8|5
1758650370000|2025-09-23 17:59:30|23858.5|23846.5|23848.4|23836.4|23858.5|23846.5|23841|23829|54
1758650380000|2025-09-23 17:59:40|23848.5|23836.5|23843.2|23831.2|23849.6|23837.6|23841|23829|48
1758650390000|2025-09-23 17:59:50|23841|23829|23844.9|23832.9|23844.9|23832.9|23840.7|23828.7|36
1758650400000|2025-09-23 18:00:00|23843.8|23831.8|23848.2|23836.2|23848.2|23836.2|23843.8|23831.8|29
1758650410000|2025-09-23 18:00:10|23850.5|23838.5|23854.8|23842.8|23854.8|23842.8|23849.3|23837.3|15
1758650420000|2025-09-23 18:00:20|23853.5|23841.5|23857.3|23845.3|23859.5|23847.5|23853.5|23841.5|2
1758650430000|2025-09-23 18:00:30|23858.4|23846.4|23859.6|23847.6|23859.6|23847.6|23857.1|23845.1|0
1758650440000|2025-09-23 18:00:40|23857.3|23845.3|23861|23849|23861|23849|23857.1|23845.1|8
1758650450000|2025-09-23 18:00:50|23859.8|23847.8|23865.6|23853.6|23865.6|23853.6|23859.5|23847.5|7
1758650460000|2025-09-23 18:01:00|23868|23856|23865.6|23853.6|23868.1|23856.1|23862.4|23850.4|2
1758650470000|2025-09-23 18:01:10|23865.7|23853.7|23864.6|23852.6|23867|23855|23863.5|23851.5|0
1758650480000|2025-09-23 18:01:20|23863.5|23851.5|23864.5|23852.5|23864.5|23852.5|23863.1|23851.1|2
1758650490000|2025-09-23 18:01:30|23865.6|23853.6|23864.6|23852.6|23866.9|23854.9|23863.5|23851.5|2
1758650500000|2025-09-23 18:01:40|23865.7|23853.7|23866.9|23854.9|23866.9|23854.9|23865.6|23853.6|1
1758650510000|2025-09-23 18:01:50|23865.7|23853.7|23865.7|23853.7|23865.7|23853.7|23864.6|23852.6|9
1758650520000|2025-09-23 18:02:00|23864.6|23852.6|23864.5|23852.5|23864.6|23852.6|23862|23850|8
1758650530000|2025-09-23 18:02:10|23868.1|23856.1|23866.9|23854.9|23868.1|23856.1|23866.7|23854.7|6
1758650540000|2025-09-23 18:02:20|23867|23855|23863.3|23851.3|23867|23855|23862|23850|8
1758650550000|2025-09-23 18:02:30|23862|23850|23865.5|23853.5|23865.5|23853.5|23862|23850|8
1758650560000|2025-09-23 18:02:40|23864.4|23852.4|23864.4|23852.4|23864.4|23852.4|23862|23850|0
1758650570000|2025-09-23 18:02:50|23865.8|23853.8|23868.3|23856.3|23868.3|23856.3|23865.8|23853.8|4
1758650580000|2025-09-23 18:03:00|23872|23860|23872|23860|23873.1|23861.1|23872|23860|2
1758650590000|2025-09-23 18:03:10|23871.9|23859.9|23873.3|23861.3|23873.3|23861.3|23871.9|23859.9|2
1758650600000|2025-09-23 18:03:20|23869.4|23857.4|23869.5|23857.5|23869.5|23857.5|23869.4|23857.4|4
1758650610000|2025-09-23 18:03:30|23869.4|23857.4|23869.5|23857.5|23869.5|23857.5|23869.4|23857.4|10
1758650620000|2025-09-23 18:03:40|23871.7|23859.7|23870.5|23858.5|23871.7|23859.7|23870.5|23858.5|2
1758650630000|2025-09-23 18:03:50|23867.8|23855.8|23868.9|23856.9|23868.9|23856.9|23867.8|23855.8|2
1758650640000|2025-09-23 18:04:00|23868.8|23856.8|23866.3|23854.3|23868.8|23856.8|23865|23853|5
1758650650000|2025-09-23 18:04:10|23866.1|23854.1|23866.4|23854.4|23867.5|23855.5|23866.1|23854.1|0
1758650660000|2025-09-23 18:04:20|23865.2|23853.2|23866.3|23854.3|23866.4|23854.4|23865.2|23853.2|1
1758650690000|2025-09-23 18:04:50|23863.6|23851.6|23858.9|23846.9|23863.6|23851.6|23858.9|23846.9|7
1758720600000|2025-09-24 13:30:00|23834.8|23804.8|23828.1|23808.1|23844.2|23832.2|23810.6|23798.6|29
1758720610000|2025-09-24 13:30:10|23824.3|23804.3|23815.3|23803.3|23825.5|23810.7|23805.5|23793.5|6
1758720620000|2025-09-24 13:30:20|23820.2|23808.2|23826.5|23814.5|23831.5|23819.5|23817.7|23805.7|10
1758720630000|2025-09-24 13:30:30|23825.1|23813.1|23816.6|23804.6|23831.2|23819.2|23814|23802|16
1758720640000|2025-09-24 13:30:40|23816.3|23804.3|23813.8|23801.8|23824.1|23812.1|23813.8|23801.8|34
1758720650000|2025-09-24 13:30:50|23811.6|23799.6|23796.5|23784.5|23811.6|23799.6|23796.5|23784.5|12
1758720660000|2025-09-24 13:31:00|23800.2|23788.2|23801.3|23789.3|23802.3|23790.3|23793.8|23781.8|27
1758720670000|2025-09-24 13:31:10|23803.8|23791.8|23796.5|23784.5|23808.8|23796.8|23794.1|23782.1|16
1758720680000|2025-09-24 13:31:20|23795.2|23783.2|23789|23777|23798.6|23786.6|23784|23772|39
1758720690000|2025-09-24 13:31:30|23788.8|23776.8|23783.8|23771.8|23791.3|23779.3|23783.8|23771.8|3
1758720700000|2025-09-24 13:31:40|23783.7|23771.7|23746.7|23734.7|23783.7|23771.7|23745.6|23733.6|58
1758720710000|2025-09-24 13:31:50|23749|23737|23771.5|23759.5|23776.3|23764.3|23748.1|23736.1|37
1758720720000|2025-09-24 13:32:00|23774|23762|23767.7|23755.7|23776.3|23764.3|23765.6|23753.6|3
1758720730000|2025-09-24 13:32:10|23767.6|23755.6|23761.7|23749.7|23772.9|23760.9|23761.7|23749.7|6
1758720740000|2025-09-24 13:32:20|23761.9|23749.9|23764.2|23752.2|23766.7|23754.7|23759.4|23747.4|20
1758720750000|2025-09-24 13:32:30|23769.4|23757.4|23768.2|23756.2|23770.4|23758.4|23765.7|23753.7|47
1758720760000|2025-09-24 13:32:40|23767.1|23755.1|23779.2|23767.2|23781.7|23769.7|23767|23755|35
1758720770000|2025-09-24 13:32:50|23781.7|23769.7|23772|23760|23781.7|23769.7|23770.7|23758.7|11
1758720780000|2025-09-24 13:33:00|23775.9|23755.9|23781.7|23769.7|23782.9|23770.9|23770.6|23755.9|0
1758720790000|2025-09-24 13:33:10|23781.6|23769.6|23789|23777|23791.7|23778.1|23780.6|23768.6|3
1758720800000|2025-09-24 13:33:20|23790.1|23778.1|23798.7|23786.7|23801|23789|23790.1|23778.1|33
1758720810000|2025-09-24 13:33:30|23798.9|23786.9|23805.8|23793.8|23805.8|23793.8|23797.3|23785.3|3
1758720820000|2025-09-24 13:33:40|23807.3|23795.3|23796|23784|23808.7|23795.3|23793.5|23781.5|12
1758720830000|2025-09-24 13:33:50|23793.6|23781.6|23786.1|23774.1|23796.2|23784.2|23786|23774|7
1758720840000|2025-09-24 13:34:00|23786|23774|23798.7|23786.7|23806.5|23786.7|23780.1|23768.1|6
1758720850000|2025-09-24 13:34:10|23797.3|23785.3|23801.2|23789.2|23806.2|23794.2|23797.3|23785.3|6
1758720860000|2025-09-24 13:34:20|23801.4|23789.4|23803.9|23791.9|23807.5|23795.5|23801.2|23789.2|6
1758720870000|2025-09-24 13:34:30|23803.7|23791.7|23798.9|23786.9|23807.6|23791.9|23796.6|23784.6|7
1758720880000|2025-09-24 13:34:40|23799|23787|23798.9|23786.9|23799.1|23787.1|23797.9|23785.9|10
1758720890000|2025-09-24 13:34:50|23799|23787|23798.9|23786.9|23802.5|23790.5|23798.9|23786.9|9
1758720900000|2025-09-24 13:35:00|23800|23788|23801.4|23789.4|23806.2|23794.2|23798.9|23786.9|3
1758720910000|2025-09-24 13:35:10|23799|23787|23801.2|23789.2|23801.4|23789.4|23799|23787|0
1758720920000|2025-09-24 13:35:20|23798.9|23786.9|23796.4|23784.4|23798.9|23786.9|23796.4|23784.4|6
1758720930000|2025-09-24 13:35:30|23795.2|23783.2|23793.6|23781.6|23796.4|23784.4|23790.1|23778.1|4
1758720940000|2025-09-24 13:35:40|23791.4|23779.4|23788.6|23776.6|23793.7|23781.7|23788.6|23776.6|11
1758720950000|2025-09-24 13:35:50|23787.4|23775.4|23788.9|23776.9|23792.5|23780.5|23783.7|23771.7|13
1758720960000|2025-09-24 13:36:00|23790|23778|23791.4|23779.4|23793.7|23781.7|23786.4|23774.4|3
1758720970000|2025-09-24 13:36:10|23791.2|23779.2|23798.6|23786.6|23798.6|23786.6|23791.2|23779.2|2
1758720980000|2025-09-24 13:36:20|23804.7|23792.7|23798.6|23786.6|23807.2|23795.2|23798.6|23786.6|15
1758720990000|2025-09-24 13:36:30|23798.7|23786.7|23788.9|23776.9|23801.2|23789.2|23788.5|23776.5|7
1758721000000|2025-09-24 13:36:40|23788.4|23776.4|23793.7|23781.7|23797.4|23785.4|23787.4|23775.4|15
1758721010000|2025-09-24 13:36:50|23792.4|23780.4|23796.5|23784.5|23801.4|23789.4|23791.2|23779.2|21
1758721020000|2025-09-24 13:37:00|23796.4|23784.4|23801.7|23789.7|23801.9|23789.9|23791.5|23779.5|8
1758721030000|2025-09-24 13:37:10|23802.9|23790.9|23799.2|23787.2|23808|23796|23796.7|23784.7|8
1758721040000|2025-09-24 13:37:20|23799.1|23787.1|23789.5|23777.5|23799.1|23787.1|23789.5|23777.5|16
1758721050000|2025-09-24 13:37:30|23789.4|23777.4|23774.9|23762.9|23789.4|23777.4|23774.8|23762.8|9
1758721060000|2025-09-24 13:37:40|23774.6|23762.6|23769.6|23757.6|23774.6|23762.6|23762.3|23750.3|92
1758721070000|2025-09-24 13:37:50|23772.1|23760.1|23769.9|23757.9|23772.1|23760.1|23767.3|23755.3|16
1758721080000|2025-09-24 13:38:00|23768.8|23756.8|23765.1|23753.1|23768.9|23756.9|23765|23753|35
1758721090000|2025-09-24 13:38:10|23767.4|23755.4|23743.9|23731.9|23767.4|23755.4|23742.8|23730.8|38
1758721100000|2025-09-24 13:38:20|23737.9|23725.9|23740.7|23728.7|23741.5|23729.5|23735.1|23723.1|47
1758721110000|2025-09-24 13:38:30|23741|23729|23743.2|23731.2|23743.2|23731.2|23737|23725|13
1758721120000|2025-09-24 13:38:40|23746.5|23734.5|23750.9|23738.9|23753.7|23741.7|23744.5|23732.5|55
1758721130000|2025-09-24 13:38:50|23751|23739|23758.5|23746.5|23758.5|23746.5|23748.4|23736.4|10
1758721140000|2025-09-24 13:39:00|23758.7|23746.7|23749.5|23737.5|23758.7|23746.7|23745.9|23733.9|32
1758721150000|2025-09-24 13:39:10|23748.4|23736.4|23743.8|23731.8|23748.5|23736.5|23742.4|23730.4|27
1758721160000|2025-09-24 13:39:20|23742.7|23730.7|23759.9|23747.9|23759.9|23747.9|23741.2|23729.2|25
1758721170000|2025-09-24 13:39:30|23759.8|23747.8|23758.4|23746.4|23759.9|23747.9|23758.4|23746.4|3
1758721180000|2025-09-24 13:39:40|23754.8|23742.8|23751|23739|23754.8|23742.8|23751|23739|0
1758721190000|2025-09-24 13:39:50|23751.2|23739.2|23748.7|23736.7|23751.2|23739.2|23746.2|23734.2|25
1758721200000|2025-09-24 13:40:00|23748.8|23736.8|23750|23738|23752.4|23740.4|23743.8|23731.8|4
1758721210000|2025-09-24 13:40:10|23748.8|23736.8|23753.7|23741.7|23756.2|23744.2|23748.7|23736.7|6
1758721220000|2025-09-24 13:40:20|23752.5|23740.5|23751.2|23739.2|23753.7|23741.7|23747.4|23735.4|3
1758721230000|2025-09-24 13:40:30|23748.8|23736.8|23763.7|23751.7|23763.8|23751.8|23746|23734|39
1758721240000|2025-09-24 13:40:40|23762.5|23750.5|23747.5|23735.5|23763.7|23751.7|23743.7|23731.7|11
1758721250000|2025-09-24 13:40:50|23747.4|23735.4|23746.2|23734.2|23747.4|23735.4|23743.8|23731.8|5
1758721260000|2025-09-24 13:41:00|23751.2|23739.2|23751.2|23739.2|23753.7|23741.7|23751|23739|4
1758721270000|2025-09-24 13:41:10|23750|23738|23746.3|23734.3|23750|23738|23743.7|23731.7|15
1758721280000|2025-09-24 13:41:20|23743.7|23731.7|23730.3|23718.3|23743.7|23731.7|23722.6|23710.6|75
1758721290000|2025-09-24 13:41:30|23728.9|23716.9|23730.2|23718.2|23734.2|23722.2|23728.9|23716.9|4
1758721300000|2025-09-24 13:41:40|23732.9|23720.9|23729.1|23717.1|23736.7|23724.7|23729.1|23717.1|25
1758721310000|2025-09-24 13:41:50|23731.6|23719.6|23736.8|23724.8|23736.8|23724.8|23724.2|23712.2|35
1758721320000|2025-09-24 13:42:00|23737.9|23725.9|23733.2|23721.2|23737.9|23725.9|23725.7|23713.7|10
1758721330000|2025-09-24 13:42:10|23731.8|23719.8|23740.8|23728.8|23740.8|23728.8|23730.6|23718.6|7
1758721340000|2025-09-24 13:42:20|23739.6|23727.6|23740.7|23728.7|23740.7|23728.7|23736.9|23724.9|22
1758721350000|2025-09-24 13:42:30|23743.4|23731.4|23747.1|23735.1|23749.4|23737.4|23743.4|23731.4|10
1758721360000|2025-09-24 13:42:40|23746.9|23734.9|23763.2|23751.2|23763.2|23751.2|23746.9|23734.9|9
1758721370000|2025-09-24 13:42:50|23758.3|23746.3|23754.7|23742.7|23758.4|23746.4|23754.6|23742.6|7
1758721380000|2025-09-24 13:43:00|23758.1|23746.1|23754.7|23742.7|23761.9|23749.9|23754.6|23742.6|2
1758721390000|2025-09-24 13:43:10|23753.2|23741.2|23748.3|23736.3|23753.2|23741.2|23748.3|23736.3|5
1758721400000|2025-09-24 13:43:20|23747.2|23735.2|23739.4|23727.4|23747.2|23735.2|23738.4|23726.4|2
1758721410000|2025-09-24 13:43:30|23737.2|23725.2|23742.1|23730.1|23742.1|23730.1|23735.9|23723.9|24
1758721420000|2025-09-24 13:43:40|23744.8|23732.8|23744.6|23732.6|23744.8|23732.8|23743.3|23731.3|6
1758721430000|2025-09-24 13:43:50|23744.4|23732.4|23735.8|23723.8|23744.7|23732.7|23735.8|23723.8|1
1758721440000|2025-09-24 13:44:00|23736|23724|23737.1|23725.1|23737.1|23725.1|23732.2|23720.2|26
1758721450000|2025-09-24 13:44:10|23738.3|23726.3|23736.9|23724.9|23739.4|23727.4|23732.1|23720.1|8
1758721460000|2025-09-24 13:44:20|23734.7|23722.7|23732.3|23720.3|23734.7|23722.7|23732.2|23720.2|3
1758721470000|2025-09-24 13:44:30|23732.2|23720.2|23733.3|23721.3|23735.8|23723.8|23732.2|23720.2|15
1758721480000|2025-09-24 13:44:40|23732.2|23720.2|23733.3|23721.3|23736|23724|23732.2|23720.2|0
1758721490000|2025-09-24 13:44:50|23732.2|23720.2|23737.1|23725.1|23739.4|23727.4|23732.2|23720.2|2
1758721500000|2025-09-24 13:45:00|23738.3|23726.3|23721.7|23709.7|23741.9|23729.9|23719.3|23707.3|50
1758721510000|2025-09-24 13:45:10|23719.4|23707.4|23721.8|23709.8|23724.3|23712.3|23719.4|23707.4|3
1758721520000|2025-09-24 13:45:20|23723.1|23711.1|23724.5|23712.5|23724.5|23712.5|23720.7|23708.7|5
1758721530000|2025-09-24 13:45:30|23724.2|23712.2|23719.5|23707.5|23724.3|23712.3|23719.5|23707.5|11
1758721540000|2025-09-24 13:45:40|23721.8|23709.8|23721.8|23709.8|23721.8|23709.8|23721.8|23709.8|2
1758721550000|2025-09-24 13:45:50|23719.6|23707.6|23721.8|23709.8|23721.8|23709.8|23718.3|23706.3|0
1758721560000|2025-09-24 13:46:00|23723.1|23711.1|23724.2|23712.2|23724.2|23712.2|23719.3|23707.3|0
1758721570000|2025-09-24 13:46:10|23724.3|23712.3|23726.8|23714.8|23726.8|23714.8|23724.3|23712.3|0
1758721580000|2025-09-24 13:46:20|23727|23715|23728.4|23716.4|23730.9|23718.9|23726.7|23714.7|47
1758721590000|2025-09-24 13:46:30|23728.6|23716.6|23732.2|23720.2|23732.2|23720.2|23725.8|23713.8|10
1758721600000|2025-09-24 13:46:40|23733.3|23721.3|23733.3|23721.3|23738.4|23726.4|23732.1|23720.1|4
1758721610000|2025-09-24 13:46:50|23734.4|23722.4|23733.2|23721.2|23738.6|23724.1|23733.2|23717.4|9
1758721620000|2025-09-24 13:47:00|23736.8|23724.8|23738.4|23726.4|23739.6|23727.6|23734.4|23722.4|26
1758721630000|2025-09-24 13:47:10|23740.7|23728.7|23746.2|23734.2|23746.2|23734.2|23740.7|23728.7|12
1758721640000|2025-09-24 13:47:20|23748.4|23736.4|23755.4|23743.4|23755.4|23743.4|23745.8|23733.8|5
1758721650000|2025-09-24 13:47:30|23755.6|23743.6|23754.7|23742.7|23756.9|23744.9|23754.7|23742.7|9
1758721660000|2025-09-24 13:47:40|23753.3|23741.3|23754.6|23742.6|23754.6|23742.6|23750.7|23738.7|13
1758721670000|2025-09-24 13:47:50|23753.4|23741.4|23748.4|23736.4|23753.4|23741.4|23748.3|23736.3|21
1758721680000|2025-09-24 13:48:00|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|0
1758721690000|2025-09-24 13:48:10|23751.2|23739.2|23750.8|23738.8|23756.8|23744.8|23750.8|23738.8|9
1758721700000|2025-09-24 13:48:20|23749.7|23737.7|23751.8|23739.8|23755.7|23743.7|23749.7|23737.7|4
1758721710000|2025-09-24 13:48:30|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|2
1758721720000|2025-09-24 13:48:40|23749.4|23737.4|23753.3|23733.3|23753.3|23737.4|23746.8|23730.9|3
1758721730000|2025-09-24 13:48:50|23748.1|23736.1|23746.8|23734.8|23748.1|23736.1|23746.8|23734.8|5
1758721740000|2025-09-24 13:49:00|23745.6|23733.6|23738.6|23726.6|23745.6|23733.6|23737.1|23725.1|6
1758721750000|2025-09-24 13:49:10|23738.7|23726.7|23743.6|23731.6|23745.9|23733.9|23738.7|23726.7|2
1758721760000|2025-09-24 13:49:20|23743.7|23731.7|23741.1|23729.1|23744.8|23732.8|23741.1|23729.1|0
1758721770000|2025-09-24 13:49:30|23747.7|23727.7|23745.9|23733.9|23748.8|23733.9|23743.6|23727.7|0
1758721780000|2025-09-24 13:49:40|23742.3|23730.3|23742.3|23730.3|23742.3|23730.3|23742.3|23730.3|0
1758721790000|2025-09-24 13:49:50|23743.6|23731.6|23738.7|23726.7|23743.6|23731.6|23738.7|23726.7|3
1758721800000|2025-09-24 13:50:00|23738.6|23726.6|23744.7|23732.7|23744.7|23732.7|23737.5|23725.5|2
1758721810000|2025-09-24 13:50:10|23743.6|23731.6|23744.8|23732.8|23745.9|23733.9|23743.6|23731.6|2
1758721820000|2025-09-24 13:50:20|23744.7|23732.7|23747.5|23735.5|23747.5|23735.5|23743.4|23731.4|1
1758721830000|2025-09-24 13:50:30|23748.6|23736.6|23743.6|23731.6|23748.6|23736.6|23743.6|23731.6|2
1758721840000|2025-09-24 13:50:40|23744.6|23732.6|23743.7|23731.7|23744.8|23732.8|23743.6|23731.6|0
1758721850000|2025-09-24 13:50:50|23744.8|23732.8|23743.7|23731.7|23744.8|23732.8|23743.3|23731.3|8
1758721860000|2025-09-24 13:51:00|23744.8|23732.8|23747.2|23735.2|23747.3|23735.3|23744.8|23732.8|0
1758721870000|2025-09-24 13:51:10|23748.6|23736.6|23748.7|23736.7|23751.1|23739.1|23748.6|23736.6|7
1758721880000|2025-09-24 13:51:20|23748.6|23736.6|23738.6|23726.6|23748.6|23736.6|23738.6|23726.6|1
1758721890000|2025-09-24 13:51:30|23738.7|23726.7|23746.1|23734.1|23746.1|23734.1|23736.2|23724.2|10
1758721900000|2025-09-24 13:51:40|23745|23733|23758.6|23746.6|23759.7|23747.7|23745|23733|5
1758721910000|2025-09-24 13:51:50|23758.5|23746.5|23766.2|23754.2|23768.5|23756.5|23756|23744|6
1758721920000|2025-09-24 13:52:00|23768.5|23756.5|23780.8|23768.8|23780.8|23768.8|23764.8|23752.8|5
1758721930000|2025-09-24 13:52:10|23783.1|23771.1|23783.2|23771.2|23783.3|23771.3|23779.4|23767.4|4
1758721940000|2025-09-24 13:52:20|23783.3|23771.3|23776|23764|23783.3|23771.3|23776|23764|2
1758721950000|2025-09-24 13:52:30|23775.8|23763.8|23778.3|23766.3|23778.3|23766.3|23775.8|23763.8|4
1758721960000|2025-09-24 13:52:40|23778.2|23766.2|23770.6|23758.6|23783.1|23771.1|23765.8|23753.8|14
1758721970000|2025-09-24 13:52:50|23770.7|23758.7|23770.6|23758.6|23774.2|23762.2|23770.6|23758.6|1
1758721980000|2025-09-24 13:53:00|23768.3|23756.3|23763.1|23751.1|23768.3|23756.3|23762|23746|3
1758721990000|2025-09-24 13:53:10|23763.3|23751.3|23765.6|23753.6|23769.5|23757.5|23763.3|23751.3|5
1758722000000|2025-09-24 13:53:20|23763.3|23751.3|23768.1|23756.1|23770.4|23758.4|23763.1|23751.1|2
1758722010000|2025-09-24 13:53:30|23769.2|23757.2|23765.4|23753.4|23770.4|23758.4|23765.4|23753.4|27
1758722020000|2025-09-24 13:53:40|23765.6|23753.6|23766.7|23754.7|23766.7|23754.7|23760.4|23748.4|11
1758722030000|2025-09-24 13:53:50|23767.8|23755.8|23765.1|23753.1|23767.8|23755.8|23760.3|23748.3|8
1758722040000|2025-09-24 13:54:00|23762.8|23750.8|23765.3|23753.3|23769.2|23753.3|23760.3|23748.1|2
1758722050000|2025-09-24 13:54:10|23766.4|23754.4|23758|23746|23766.4|23754.4|23758|23746|1
1758722060000|2025-09-24 13:54:20|23764.2|23752.2|23765.7|23745.7|23768.1|23752.2|23764.2|23745.7|0
1758722070000|2025-09-24 13:54:30|23765.8|23745.8|23765.3|23753.3|23768.1|23755.8|23762.8|23745.8|1
1758722080000|2025-09-24 13:54:40|23765.2|23753.2|23755.2|23743.2|23765.2|23753.2|23755.1|23743.1|4
1758722090000|2025-09-24 13:54:50|23756.3|23744.3|23760.2|23748.2|23760.2|23748.2|23755.2|23743.2|3
1758722100000|2025-09-24 13:55:00|23762.6|23750.6|23759.2|23747.2|23766.3|23754.3|23756.7|23744.7|7
1758722110000|2025-09-24 13:55:10|23760.5|23748.5|23757.8|23745.8|23760.5|23748.5|23757.8|23745.8|5
1758722120000|2025-09-24 13:55:20|23760.3|23748.3|23757.8|23745.8|23760.3|23748.3|23757.8|23745.8|3
1758722130000|2025-09-24 13:55:30|23756.7|23744.7|23755.2|23743.2|23757.8|23745.8|23755.2|23743.2|2
1758722140000|2025-09-24 13:55:40|23758.8|23746.8|23756.5|23744.5|23758.8|23746.8|23756.5|23744.5|4
1758722150000|2025-09-24 13:55:50|23757.6|23745.6|23755.1|23743.1|23757.7|23745.7|23755.1|23743.1|4
1758722160000|2025-09-24 13:56:00|23754|23742|23756.3|23744.3|23756.3|23744.3|23752.7|23740.7|5
1758722170000|2025-09-24 13:56:10|23757.4|23745.4|23757.4|23745.4|23757.4|23745.4|23757.4|23745.4|1
1758722180000|2025-09-24 13:56:20|23754.1|23742.1|23756.5|23744.5|23761.2|23749.2|23754.1|23742.1|5
1758722190000|2025-09-24 13:56:30|23756.3|23744.3|23757.7|23745.7|23757.7|23745.7|23752.8|23740.8|9
1758722200000|2025-09-24 13:56:40|23758.8|23746.8|23757.7|23745.7|23758.8|23746.8|23757.6|23745.6|1
1758722210000|2025-09-24 13:56:50|23757.6|23745.6|23757.7|23745.7|23762.6|23750.6|23757.6|23745.6|2
1758722220000|2025-09-24 13:57:00|23758.8|23746.8|23758.8|23746.8|23758.8|23746.8|23758.8|23746.8|0
1758722230000|2025-09-24 13:57:10|23760|23748|23760.2|23748.2|23760.2|23748.2|23760|23748|3
1758722240000|2025-09-24 13:57:20|23761.3|23749.3|23760.2|23748.2|23761.3|23749.3|23760.2|23748.2|1
1758722250000|2025-09-24 13:57:30|23761.3|23749.3|23762.5|23750.5|23763.8|23751.8|23761.3|23749.3|8
1758722260000|2025-09-24 13:57:40|23760.2|23748.2|23757.7|23745.7|23760.2|23748.2|23757.6|23745.6|9
1758722270000|2025-09-24 13:57:50|23757.6|23745.6|23757.7|23745.7|23757.7|23745.7|23757.6|23745.6|0
1758722280000|2025-09-24 13:58:00|23757.6|23745.6|23755.2|23743.2|23757.7|23745.7|23755.2|23743.2|0
1758722290000|2025-09-24 13:58:10|23754|23742|23755.5|23743.5|23756.6|23744.6|23753|23741|5
1758722300000|2025-09-24 13:58:20|23756.6|23744.6|23760.5|23748.5|23761.6|23749.6|23755.5|23743.5|3
1758722310000|2025-09-24 13:58:30|23761.7|23749.7|23759|23747|23762.8|23750.8|23759|23747|3
1758722320000|2025-09-24 13:58:40|23759.1|23747.1|23760.2|23748.2|23760.3|23748.3|23759.1|23747.1|0
1758722330000|2025-09-24 13:58:50|23760.3|23748.3|23760.2|23748.2|23765|23753|23759|23747|3
1758722340000|2025-09-24 13:59:00|23761.3|23749.3|23751.7|23739.7|23761.3|23749.3|23751.7|23739.7|2
1758722350000|2025-09-24 13:59:10|23754.2|23742.2|23765.3|23753.3|23765.5|23753.5|23754.2|23742.2|28
1758722360000|2025-09-24 13:59:20|23764.2|23752.2|23768|23756|23768|23756|23764.2|23752.2|6
1758722370000|2025-09-24 13:59:30|23766.6|23754.6|23770.5|23758.5|23770.5|23758.5|23766.6|23754.6|2
1758722380000|2025-09-24 13:59:40|23771.7|23759.7|23760.5|23748.5|23771.7|23759.7|23760.5|23748.5|19
1758722390000|2025-09-24 13:59:50|23760.3|23748.3|23759.1|23747.1|23760.3|23748.3|23755.6|23743.6|0
1758722400000|2025-09-24 14:00:00|23760.2|23748.2|23760.3|23748.3|23761.6|23749.6|23759.2|23747.2|0
1758722410000|2025-09-24 14:00:10|23759.2|23747.2|23758|23746|23761.6|23749.6|23758|23746|2
1758722420000|2025-09-24 14:00:20|23757.8|23745.8|23757.8|23745.8|23758|23746|23755.5|23743.5|3
1758722430000|2025-09-24 14:00:30|23755.5|23743.5|23754.2|23742.2|23755.5|23743.5|23753.1|23741.1|2
1758722440000|2025-09-24 14:00:40|23753|23741|23755.5|23743.5|23755.5|23743.5|23753|23741|3
1758722450000|2025-09-24 14:00:50|23754.2|23742.2|23757.8|23745.8|23759.1|23747.1|23753|23741|2
1758722460000|2025-09-24 14:01:00|23758|23746|23757.8|23745.8|23758|23746|23757.7|23745.7|6
1758722470000|2025-09-24 14:01:10|23759|23747|23762.8|23750.8|23762.8|23750.8|23757.7|23745.7|2
1758722480000|2025-09-24 14:01:20|23762.7|23750.7|23755.3|23743.3|23762.8|23750.8|23755.2|23743.2|6
1758722490000|2025-09-24 14:01:30|23755.5|23743.5|23760.2|23748.2|23762.8|23750.8|23755.5|23743.5|1
1758722500000|2025-09-24 14:01:40|23760.1|23748.1|23755.3|23743.3|23760.1|23748.1|23755.3|23743.3|1
1758722510000|2025-09-24 14:01:50|23756.6|23744.6|23764.1|23752.1|23764.2|23752.2|23755.5|23743.5|11
1758722520000|2025-09-24 14:02:00|23764.2|23752.2|23763.1|23751.1|23764.2|23752.2|23761.7|23749.7|0
1758722530000|2025-09-24 14:02:10|23766.6|23754.6|23765.5|23753.5|23766.6|23754.6|23765.5|23753.5|0
1758722540000|2025-09-24 14:02:20|23764.1|23752.1|23765.5|23753.5|23765.5|23753.5|23764.1|23752.1|2
1758722550000|2025-09-24 14:02:30|23765.4|23753.4|23771.6|23759.6|23773.8|23761.8|23765.2|23753.2|3
1758722560000|2025-09-24 14:02:40|23771.3|23759.3|23768.8|23756.8|23771.3|23759.3|23767.5|23755.5|2
1758722570000|2025-09-24 14:02:50|23769|23757|23770.1|23758.1|23771.5|23759.5|23768.8|23756.8|4
1758722580000|2025-09-24 14:03:00|23771.3|23759.3|23773.8|23761.8|23773.8|23761.8|23771.3|23759.3|3
1758722590000|2025-09-24 14:03:10|23772.7|23760.7|23792|23780|23792|23780|23772.7|23760.7|12
1758722600000|2025-09-24 14:03:20|23798.1|23786.1|23790.6|23778.6|23802|23790|23790.5|23778.5|19
1758722610000|2025-09-24 14:03:30|23790.5|23778.5|23789.5|23777.5|23795.2|23783.2|23789.5|23777.5|8
1758722620000|2025-09-24 14:03:40|23789.3|23777.3|23786.7|23774.7|23791.7|23779.7|23786.7|23774.7|16
1758722630000|2025-09-24 14:03:50|23787.8|23775.8|23782.6|23770.6|23790.5|23778.5|23782.5|23770.5|20
1758722640000|2025-09-24 14:04:00|23782.5|23770.5|23784.1|23772.1|23786.5|23774.5|23780.2|23768.2|8
1758722650000|2025-09-24 14:04:10|23784|23772|23790.3|23778.3|23791.6|23779.6|23784|23772|3
1758722660000|2025-09-24 14:04:20|23789|23777|23802.8|23790.8|23804|23792|23789|23777|14
1758722670000|2025-09-24 14:04:30|23802.7|23790.7|23806.5|23794.5|23806.5|23794.5|23802.7|23790.7|3
1758722680000|2025-09-24 14:04:40|23805.3|23793.3|23811.5|23799.5|23811.5|23799.5|23801.5|23789.5|10
1758722690000|2025-09-24 14:04:50|23812.7|23800.7|23809.2|23797.2|23812.8|23800.8|23809|23797|11
1758722700000|2025-09-24 14:05:00|23811.6|23799.6|23812.8|23800.8|23815.5|23803.5|23811.6|23799.6|17
1758722710000|2025-09-24 14:05:10|23816.7|23804.7|23810.6|23798.6|23816.7|23804.7|23809.3|23797.3|13
1758722720000|2025-09-24 14:05:20|23809.3|23797.3|23817.1|23805.1|23817.1|23805.1|23808.1|23796.1|11
1758722730000|2025-09-24 14:05:30|23818.2|23806.2|23814.3|23802.3|23820.7|23808.7|23814.2|23802.2|8
1758722740000|2025-09-24 14:05:40|23812|23800|23819.5|23807.5|23823|23811|23812|23800|6
1758722750000|2025-09-24 14:05:50|23820.6|23808.6|23818|23806|23820.6|23808.6|23814.5|23802.5|7
1758722760000|2025-09-24 14:06:00|23819.1|23807.1|23804.7|23792.7|23819.2|23807.2|23803.5|23791.5|9
1758722770000|2025-09-24 14:06:10|23807|23795|23807.1|23795.1|23808.2|23796.2|23804.7|23792.7|2
1758722780000|2025-09-24 14:06:20|23800.6|23788.6|23795.6|23783.6|23800.6|23788.6|23795.6|23783.6|24
1758722790000|2025-09-24 14:06:30|23789.2|23777.2|23789.3|23777.3|23793.1|23781.1|23785.6|23773.6|26
1758722800000|2025-09-24 14:06:40|23790.6|23778.6|23791.7|23779.7|23791.7|23779.7|23789.2|23777.2|2
1758722810000|2025-09-24 14:06:50|23792.8|23780.8|23799.2|23787.2|23799.2|23787.2|23792.8|23780.8|4
1758722820000|2025-09-24 14:07:00|23798.1|23786.1|23796.6|23784.6|23798.1|23786.1|23796.6|23784.6|0
1758722830000|2025-09-24 14:07:10|23796.7|23784.7|23794.2|23782.2|23797.8|23785.8|23794.2|23782.2|3
1758722840000|2025-09-24 14:07:20|23793.1|23781.1|23796.5|23784.5|23797.8|23785.8|23791.5|23779.5|3
1758722850000|2025-09-24 14:07:30|23795.2|23783.2|23794.1|23782.1|23795.5|23783.5|23791.6|23779.6|10
1758722870000|2025-09-24 14:07:50|23794.2|23782.2|23796.6|23784.6|23796.6|23784.6|23792.8|23780.8|1
1758722880000|2025-09-24 14:08:00|23796.7|23784.7|23796.6|23784.6|23797.8|23785.8|23796.6|23784.6|6
1758722890000|2025-09-24 14:08:10|23800.3|23788.3|23799.2|23787.2|23800.3|23788.3|23799.1|23787.1|4
1758722900000|2025-09-24 14:08:20|23797|23785|23789.4|23777.4|23797|23785|23781.7|23769.7|3
1758722910000|2025-09-24 14:08:30|23789.5|23777.5|23791.6|23779.6|23791.6|23779.6|23789.5|23777.5|1
1758722920000|2025-09-24 14:08:40|23790.3|23778.3|23781.9|23769.9|23791.9|23779.9|23781.9|23769.9|3
1758722930000|2025-09-24 14:08:50|23779.5|23767.5|23783.1|23771.1|23783.1|23771.1|23778.2|23766.2|4
1758722940000|2025-09-24 14:09:00|23783|23771|23784.5|23772.5|23784.5|23772.5|23779.4|23767.4|4
1758722950000|2025-09-24 14:09:10|23789.6|23777.6|23793.1|23781.1|23793.2|23781.2|23788.5|23776.5|1
1758722960000|2025-09-24 14:09:20|23791.9|23779.9|23790.7|23778.7|23791.9|23779.9|23790.5|23778.5|2
1758722970000|2025-09-24 14:09:30|23790.6|23778.6|23789.4|23777.4|23790.6|23778.6|23789.4|23777.4|0
1758722980000|2025-09-24 14:09:40|||||||||6
1758722990000|2025-09-24 14:09:50|23789.2|23777.2|23801.7|23789.7|23801.9|23789.9|23789.2|23777.2|14
1758723000000|2025-09-24 14:10:00|23801.6|23789.6|23794.1|23782.1|23801.6|23789.6|23794.1|23782.1|2
1758723020000|2025-09-24 14:10:20|23794.2|23782.2|23794.1|23782.1|23794.2|23782.2|23794.1|23782.1|0
1758723030000|2025-09-24 14:10:30|23794|23782|23794|23782|23794|23782|23794|23782|0
1758723040000|2025-09-24 14:10:40|23792.9|23780.9|23787.9|23775.9|23793|23781|23787.7|23775.7|19
1758723050000|2025-09-24 14:10:50|23788|23776|23791.7|23779.7|23794.2|23782.2|23788|23776|11
1758723060000|2025-09-24 14:11:00|23791.6|23779.6|23784.5|23772.5|23791.6|23779.6|23784.5|23772.5|16
1758723080000|2025-09-24 14:11:20|23785.7|23773.7|23791.7|23779.7|23792|23780|23785.7|23773.7|1
1758723090000|2025-09-24 14:11:30|23791.9|23779.9|23791.7|23779.7|23792|23780|23791.7|23779.7|1
1758723100000|2025-09-24 14:11:40|23790.6|23778.6|23790.6|23778.6|23790.6|23778.6|23789.5|23777.5|0
1758723110000|2025-09-24 14:11:50|23789.5|23777.5|23789.5|23777.5|23789.5|23777.5|23789.5|23777.5|0
1758723120000|2025-09-24 14:12:00|23789.2|23777.2|23787|23775|23789.4|23777.4|23787|23775|1
1758723130000|2025-09-24 14:12:10|23788.1|23776.1|23787|23775|23788.1|23776.1|23787|23775|6
1758723160000|2025-09-24 14:12:40|23788.1|23776.1|23777.1|23765.1|23788.1|23776.1|23777.1|23765.1|7
1758723170000|2025-09-24 14:12:50|23775.9|23763.9|23784.5|23772.5|23785.9|23773.9|23774.7|23762.7|6
1758723180000|2025-09-24 14:13:00|23784.2|23772.2|23786.7|23774.7|23786.7|23774.7|23783.1|23771.1|5
1758723190000|2025-09-24 14:13:10|23786.9|23774.9|23789.5|23777.5|23792|23780|23786.9|23774.9|0
1758723200000|2025-09-24 14:13:20|23789.6|23777.6|23789.5|23777.5|23790.7|23778.7|23789.5|23777.5|0
1758723210000|2025-09-24 14:13:30|||||||||7
1758723220000|2025-09-24 14:13:40|23789.4|23777.4|23788.2|23776.2|23790.7|23778.7|23788.2|23776.2|0
1758723230000|2025-09-24 14:13:50|23788.4|23776.4|23789.5|23777.5|23790.6|23778.6|23788.4|23776.4|2
1758723240000|2025-09-24 14:14:00|23790.6|23778.6|23784.5|23772.5|23790.6|23778.6|23784.5|23772.5|1
1758723250000|2025-09-24 14:14:10|23783.3|23771.3|23789.5|23777.5|23789.5|23777.5|23782.3|23770.3|3
1758723260000|2025-09-24 14:14:20|23789.4|23777.4|23789.2|23777.2|23789.5|23777.5|23789.2|23777.2|1
1758723270000|2025-09-24 14:14:30|23789|23777|23785.5|23773.5|23789|23777|23785.5|23773.5|0
1758723280000|2025-09-24 14:14:40|23784.4|23772.4|23785.5|23773.5|23785.5|23773.5|23784.4|23772.4|0
1758723290000|2025-09-24 14:14:50|23785.6|23773.6|23789.2|23777.2|23789.2|23777.2|23785.6|23773.6|8
1758723300000|2025-09-24 14:15:00|23789.4|23777.4|23796.6|23784.6|23796.6|23784.6|23789.1|23777.1|3
1758723310000|2025-09-24 14:15:10|23796.5|23784.5|23797.7|23785.7|23797.7|23785.7|23795.4|23783.4|0
1758723320000|2025-09-24 14:15:20|23795.4|23783.4|23796.8|23784.8|23796.8|23784.8|23794|23782|15
1758723330000|2025-09-24 14:15:30|23794.4|23782.4|23794.3|23782.3|23794.4|23782.4|23794.3|23782.3|0
1758723340000|2025-09-24 14:15:40|23794.4|23782.4|23794.4|23782.4|23794.4|23782.4|23794.4|23782.4|2
1758723360000|2025-09-24 14:16:00|23794.5|23782.5|23794.4|23782.4|23794.5|23782.5|23794.4|23782.4|0
1758723370000|2025-09-24 14:16:10|23795.8|23783.8|23798.1|23786.1|23798.1|23786.1|23795.6|23783.6|4
1758723380000|2025-09-24 14:16:20|23797|23785|23789.5|23777.5|23797|23785|23789.5|23777.5|4
1758723390000|2025-09-24 14:16:30|23789.4|23777.4|23785.6|23773.6|23789.5|23777.5|23785.6|23773.6|0
1758723400000|2025-09-24 14:16:40|23784.5|23772.5|23784.5|23772.5|23784.5|23772.5|23784.5|23772.5|0
1758723410000|2025-09-24 14:16:50|23787|23775|23788.1|23776.1|23788.1|23776.1|23786.9|23774.9|1
1758723420000|2025-09-24 14:17:00|23788.3|23776.3|23789.4|23777.4|23789.5|23777.5|23787|23775|3
1758723430000|2025-09-24 14:17:10|23788.3|23776.3|23787.1|23775.1|23788.3|23776.3|23787.1|23775.1|1
1758723440000|2025-09-24 14:17:20|23786.9|23774.9|23784.5|23772.5|23789.4|23777.4|23784.4|23772.4|6
1758723450000|2025-09-24 14:17:30|23784.4|23772.4|23765.9|23753.9|23784.4|23772.4|23764.6|23749.8|20
1758723460000|2025-09-24 14:17:40|23765.8|23753.8|23770.8|23758.8|23776|23759.9|23765.8|23753.8|3
1758723470000|2025-09-24 14:17:50|23770.6|23758.6|23764.5|23752.5|23770.6|23758.6|23764.4|23752.4|1
1758723480000|2025-09-24 14:18:00|23764.6|23752.6|23768.3|23756.3|23768.3|23756.3|23764.4|23752.4|1
1758723490000|2025-09-24 14:18:10|23770.6|23758.6|23769.5|23757.5|23770.6|23758.6|23766.9|23754.9|4
1758723500000|2025-09-24 14:18:20|23769.6|23757.6|23769.6|23757.6|23769.6|23757.6|23769.5|23757.5|0
1758723510000|2025-09-24 14:18:30|23777.1|23765.1|23779.4|23767.4|23779.6|23767.6|23777.1|23765.1|5
1758723520000|2025-09-24 14:18:40|23777|23765|23778.1|23766.1|23778.3|23766.3|23774.4|23762.4|5
1758723530000|2025-09-24 14:18:50|23778|23766|23778|23766|23778|23766|23778|23766|6
1758723540000|2025-09-24 14:19:00|23776.9|23764.9|23775.8|23763.8|23776.9|23764.9|23775.8|23763.8|0
1758723550000|2025-09-24 14:19:10|23776.9|23764.9|23774.6|23762.6|23777.1|23765.1|23774.6|23762.6|7
1758723560000|2025-09-24 14:19:20|23776.9|23764.9|23781.9|23769.9|23784.4|23772.4|23776.9|23764.9|4
1758723580000|2025-09-24 14:19:40|23782|23770|23779.5|23767.5|23783.3|23771.3|23779.5|23767.5|0
1758723590000|2025-09-24 14:19:50|23779.4|23767.4|23779.5|23767.5|23780.8|23768.8|23778.1|23766.1|7
1758723600000|2025-09-24 14:20:00|23779.6|23767.6|23772.1|23760.1|23779.6|23767.6|23772.1|23760.1|8
1758723610000|2025-09-24 14:20:10|23769.9|23757.9|23767.3|23755.3|23772.7|23757.9|23766|23752.7|5
1758723620000|2025-09-24 14:20:20|23766|23754|23764.9|23752.9|23766|23754|23764.9|23752.9|0
1758723630000|2025-09-24 14:20:30|23764.8|23752.8|23764.6|23752.6|23764.8|23752.8|23764.6|23752.6|1
1758723640000|2025-09-24 14:20:40|23763.5|23751.5|23767.1|23755.1|23768.4|23756.4|23763.5|23751.5|1
1758723650000|2025-09-24 14:20:50|23764.6|23752.6|23764.8|23752.8|23765.9|23753.9|23761.3|23749.3|4
1758723660000|2025-09-24 14:21:00|23762.4|23750.4|23759.9|23747.9|23763.7|23751.7|23759.9|23747.9|0
1758723670000|2025-09-24 14:21:10|23760|23748|23762.4|23750.4|23762.4|23750.4|23760|23748|1
1758723680000|2025-09-24 14:21:20|23762.3|23750.3|23760|23748|23762.3|23750.3|23760|23748|2
1758723690000|2025-09-24 14:21:30|23758.9|23746.9|23758.8|23746.8|23760|23748|23758.8|23746.8|1
1758723700000|2025-09-24 14:21:40|23752.5|23740.5|23757.5|23745.5|23757.7|23745.7|23752.5|23740.5|5
1758723710000|2025-09-24 14:21:50|23757.4|23745.4|23757.4|23745.4|23757.5|23745.5|23755.3|23743.3|0
1758723720000|2025-09-24 14:22:00|23757.5|23745.5|23762.3|23750.3|23762.4|23750.4|23757.4|23745.4|4
1758723730000|2025-09-24 14:22:10|23758.8|23746.8|23772|23760|23777.2|23765.2|23757.5|23745.5|9
1758723740000|2025-09-24 14:22:20|23771.9|23759.9|23763.3|23751.3|23772|23760|23763.3|23751.3|0
1758723750000|2025-09-24 14:22:30|23764.4|23752.4|23761|23749|23764.8|23752.8|23761|23749|0
1758723760000|2025-09-24 14:22:40|23762.2|23750.2|23759.8|23747.8|23762.2|23750.2|23758.5|23746.5|3
1758723770000|2025-09-24 14:22:50|||||||||1
1758723780000|2025-09-24 14:23:00|23764.8|23752.8|23764.8|23752.8|23768.3|23756.3|23764.8|23752.8|1
1758723790000|2025-09-24 14:23:10|23764.7|23752.7|23760.9|23748.9|23764.7|23752.7|23759.8|23747.8|3
1758723800000|2025-09-24 14:23:20|23762|23750|23762|23750|23762|23750|23759.8|23747.8|1
1758723810000|2025-09-24 14:23:30|23762.2|23750.2|23759.7|23747.7|23762.2|23750.2|23759.7|23747.7|3
1758723820000|2025-09-24 14:23:40|23757.4|23745.4|23758.5|23746.5|23758.5|23746.5|23757.4|23745.4|5
1758723830000|2025-09-24 14:23:50|23759.7|23747.7|23759.7|23747.7|23759.7|23747.7|23759.7|23747.7|0
1758723840000|2025-09-24 14:24:00|23758.5|23746.5|23758.5|23746.5|23759.8|23747.8|23758.5|23746.5|0
1758723850000|2025-09-24 14:24:10|23759.7|23747.7|23759.5|23747.5|23759.7|23747.7|23759.5|23747.5|6
1758723860000|2025-09-24 14:24:20|23769.4|23757.4|23766.9|23754.9|23769.4|23757.4|23765.8|23753.8|14
1758723880000|2025-09-24 14:24:40|23764.4|23752.4|23763.3|23751.3|23764.4|23752.4|23763.3|23751.3|8
1758723890000|2025-09-24 14:24:50|23768.2|23756.2|23776.9|23764.9|23779.4|23767.4|23768.2|23756.2|7
1758723900000|2025-09-24 14:25:00|23775.7|23763.7|23779.4|23767.4|23780.4|23768.4|23774.4|23762.4|7
1758723910000|2025-09-24 14:25:10|23780.7|23768.7|23783|23771|23783|23771|23779.3|23767.3|2
1758723920000|2025-09-24 14:25:20|23781.7|23769.7|23776.9|23764.9|23781.7|23769.7|23776.7|23764.7|0
1758723930000|2025-09-24 14:25:30|23774.4|23762.4|23783|23771|23784.2|23772.2|23774.4|23762.4|10
1758723940000|2025-09-24 14:25:40|23781.9|23769.9|23788|23776|23789.3|23777.3|23776.9|23764.9|6
1758723950000|2025-09-24 14:25:50|23788.3|23776.3|23791.8|23779.8|23793.3|23781.3|23788.3|23776.3|2
1758723960000|2025-09-24 14:26:00|23789.4|23777.4|23791.9|23779.9|23792|23780|23789.4|23777.4|9
1758723970000|2025-09-24 14:26:10|23792|23780|23794.4|23782.4|23798.2|23786.2|23791.9|23779.9|7
1758723980000|2025-09-24 14:26:20|23796.8|23784.8|23791.9|23779.9|23796.8|23784.8|23791.9|23779.9|3
1758723990000|2025-09-24 14:26:30|23794.3|23782.3|23791.8|23779.8|23794.3|23782.3|23789.4|23777.4|0
1758724000000|2025-09-24 14:26:40|23791.9|23779.9|23793|23781|23793|23781|23791.9|23779.9|1
1758724010000|2025-09-24 14:26:50|23791.9|23779.9|23796.9|23784.9|23798|23786|23791.8|23779.8|4
1758724020000|2025-09-24 14:27:00|23798|23786|23796.9|23784.9|23799.4|23787.4|23794.3|23782.3|21
1758724030000|2025-09-24 14:27:10|23795.5|23783.5|23794.2|23782.2|23795.5|23783.5|23794.2|23782.2|1
1758724040000|2025-09-24 14:27:20|23791.8|23779.8|23793.2|23781.2|23793.2|23781.2|23786.8|23774.8|2
1758724050000|2025-09-24 14:27:30|23794.3|23782.3|23786.8|23774.8|23794.3|23782.3|23786.7|23774.7|0
1758724060000|2025-09-24 14:27:40|23786.7|23774.7|23786.7|23774.7|23786.8|23774.8|23786.7|23774.7|2
1758724070000|2025-09-24 14:27:50|23786.8|23774.8|23792.9|23780.9|23794|23782|23786.8|23774.8|0
1758724080000|2025-09-24 14:28:00|23793|23781|23789.2|23777.2|23799.2|23787.2|23789.2|23777.2|1
1758724090000|2025-09-24 14:28:10|23789|23777|23794.2|23782.2|23795.4|23783.4|23787.9|23775.9|5
1758724100000|2025-09-24 14:28:20|||||||||2
1758724110000|2025-09-24 14:28:30|||||||||1
1758724120000|2025-09-24 14:28:40|23801.7|23789.7|23800.5|23788.5|23801.7|23789.7|23800.3|23788.3|5
1758724130000|2025-09-24 14:28:50|23800.7|23788.7|23810.5|23798.5|23810.5|23798.5|23800.5|23788.5|3
1758724140000|2025-09-24 14:29:00|23818.8|23806.8|23821.3|23809.3|23826.4|23814.4|23818.8|23806.8|15
1758724150000|2025-09-24 14:29:10|23826.5|23814.5|23807.5|23795.5|23826.5|23814.5|23806|23794|26
1758724160000|2025-09-24 14:29:20|23807.4|23795.4|23797.8|23785.8|23811.2|23799.2|23797.5|23785.5|6
1758724170000|2025-09-24 14:29:30|23798.9|23786.9|23816.3|23804.3|23816.3|23804.3|23798.9|23786.9|4
1758724180000|2025-09-24 14:29:40|23816.2|23804.2|23823.7|23811.7|23823.7|23811.7|23811.2|23799.2|1
1758724190000|2025-09-24 14:29:50|23825.9|23813.9|23824.9|23812.9|23827.4|23815.4|23823.7|23811.7|1
1758724200000|2025-09-24 14:30:00|23827.3|23815.3|23831|23819|23831|23819|23827.3|23815.3|1
1758724210000|2025-09-24 14:30:10|23829.9|23817.9|23833.5|23821.5|23838.5|23826.5|23829.9|23817.9|4
1758724220000|2025-09-24 14:30:20|23836|23824|23834.5|23822.5|23837.4|23825.4|23833.7|23821.7|2
1758724230000|2025-09-24 14:30:30|23833.4|23821.4|23831.2|23819.2|23835.7|23823.7|23830.9|23818.9|1
1758724240000|2025-09-24 14:30:40|23831|23819|23820.9|23808.9|23833.4|23821.4|23820.9|23808.9|9
1758724250000|2025-09-24 14:30:50|23817.2|23805.2|23817.3|23805.3|23817.3|23805.3|23814.8|23802.8|0
1758724260000|2025-09-24 14:31:00|23815.9|23803.9|23826|23814|23826|23814|23815.9|23803.9|1
1758724270000|2025-09-24 14:31:10|23828.3|23816.3|23825.9|23813.9|23828.4|23816.4|23825.9|23813.9|3
1758724280000|2025-09-24 14:31:20|23825.8|23813.8|23830.8|23818.8|23830.9|23818.9|23825.8|23813.8|1
1758724290000|2025-09-24 14:31:30|23830.7|23818.7|23820.8|23808.8|23830.8|23818.8|23820.8|23808.8|6
1758724300000|2025-09-24 14:31:40|23820.9|23808.9|23812|23800|23823.3|23811.3|23812|23800|36
1758724310000|2025-09-24 14:31:50|23808.3|23796.3|23809.3|23797.3|23809.3|23797.3|23808.2|23796.2|11
1758724320000|2025-09-24 14:32:00|23808.2|23796.2|23810.5|23798.5|23810.5|23798.5|23805.8|23793.8|7
1758724330000|2025-09-24 14:32:10|23805.8|23793.8|23800.7|23788.7|23806.8|23794.8|23800.7|23788.7|2
1758724340000|2025-09-24 14:32:20|||||||||6
1758724350000|2025-09-24 14:32:30|23800.9|23788.9|23802.2|23790.2|23805.8|23793.8|23800.9|23788.9|15
1758724360000|2025-09-24 14:32:40|23804.8|23792.8|23801|23789|23807|23795|23801|23789|16
1758724370000|2025-09-24 14:32:50|23801.1|23789.1|23801.1|23789.1|23801.1|23789.1|23801.1|23789.1|3
1758724380000|2025-09-24 14:33:00|23805.9|23793.9|23805.9|23793.9|23806.1|23794.1|23805.9|23793.9|1
1758724390000|2025-09-24 14:33:10|23800.9|23788.9|23813.4|23801.4|23813.4|23801.4|23800.9|23788.9|0
1758724400000|2025-09-24 14:33:20|23807.2|23795.2|23808.8|23796.8|23812.3|23800.3|23807.2|23795.2|6
1758724410000|2025-09-24 14:33:30|23809.9|23797.9|23808.8|23796.8|23809.9|23797.9|23808.8|23796.8|2
1758724420000|2025-09-24 14:33:40|23806.6|23794.6|23808.7|23796.7|23808.8|23796.8|23806.6|23794.6|0
1758724430000|2025-09-24 14:33:50|23808.8|23796.8|23813.8|23801.8|23815.1|23803.1|23808.8|23796.8|4
1758724440000|2025-09-24 14:34:00|23813.7|23801.7|23813.7|23801.7|23813.7|23801.7|23813.7|23801.7|1
1758724450000|2025-09-24 14:34:10|23814.9|23802.9|23822.3|23810.3|23822.3|23810.3|23814.9|23802.9|4
1758724460000|2025-09-24 14:34:20|23821.2|23809.2|23815.9|23803.9|23821.2|23809.2|23815.9|23803.9|3
1758724470000|2025-09-24 14:34:30|23816.1|23804.1|23817.2|23805.2|23817.2|23805.2|23816.1|23804.1|2
1758724480000|2025-09-24 14:34:40|23817.4|23805.4|23823.4|23811.4|23823.4|23811.4|23817.4|23805.4|0
1758724490000|2025-09-24 14:34:50|23825.8|23813.8|23823.3|23811.3|23825.9|23813.9|23822.2|23810.2|3
1758724500000|2025-09-24 14:35:00|23820.9|23808.9|23818.4|23806.4|23820.9|23808.9|23818.4|23806.4|1
1758724510000|2025-09-24 14:35:10|23817.2|23805.2|23813.4|23801.4|23817.2|23805.2|23813.4|23801.4|0
1758724520000|2025-09-24 14:35:20|23811.1|23799.1|23811.1|23799.1|23811.1|23799.1|23811.1|23799.1|0
1758724530000|2025-09-24 14:35:30|23810.9|23798.9|23811.1|23799.1|23811.1|23799.1|23810.9|23798.9|2
1758724540000|2025-09-24 14:35:40|23812.2|23800.2|23811.1|23799.1|23812.2|23800.2|23809.8|23797.8|6
1758724550000|2025-09-24 14:35:50|23809.8|23797.8|23808.4|23796.4|23809.8|23797.8|23808.4|23796.4|5
1758724560000|2025-09-24 14:36:00|23807.2|23795.2|23804.7|23792.7|23807.2|23795.2|23804.7|23792.7|1
1758724570000|2025-09-24 14:36:10|23803.4|23791.4|23810.8|23798.8|23810.8|23798.8|23803.4|23791.4|0
1758724580000|2025-09-24 14:36:20|23809.7|23797.7|23808.4|23796.4|23810.9|23798.9|23808.4|23796.4|3
1758724590000|2025-09-24 14:36:30|23807.2|23795.2|23808.4|23796.4|23810.9|23798.9|23807.2|23795.2|1
1758724600000|2025-09-24 14:36:40|23808.3|23796.3|23811.9|23799.9|23811.9|23799.9|23808.2|23796.2|9
1758724610000|2025-09-24 14:36:50|23813.1|23801.1|23807.1|23795.1|23813.1|23801.1|23807.1|23795.1|1
1758724620000|2025-09-24 14:37:00|23808.2|23796.2|23808.2|23796.2|23813.3|23801.3|23808.2|23796.2|7
1758724630000|2025-09-24 14:37:10|23806.9|23794.9|23808.2|23796.2|23809.4|23797.4|23806.9|23794.9|1
1758724640000|2025-09-24 14:37:20|23808.1|23796.1|23810.8|23798.8|23810.8|23798.8|23808.1|23796.1|1
1758724650000|2025-09-24 14:37:30|23810.7|23798.7|23808.2|23796.2|23813.2|23801.2|23808.2|23796.2|0
1758724660000|2025-09-24 14:37:40|23809.4|23797.4|23809.4|23797.4|23809.4|23797.4|23809.4|23797.4|1
1758724670000|2025-09-24 14:37:50|23808.3|23796.3|23805.8|23793.8|23808.3|23796.3|23805.8|23793.8|1
1758724690000|2025-09-24 14:38:10|23804.7|23792.7|23798.6|23786.6|23804.7|23792.7|23791.2|23779.2|25
1758724700000|2025-09-24 14:38:20|23798.7|23786.7|23799.8|23787.8|23799.8|23787.8|23797.3|23785.3|0
1758724710000|2025-09-24 14:38:30|23803.7|23791.7|23803.7|23791.7|23803.7|23791.7|23803.6|23791.6|3
1758724730000|2025-09-24 14:38:50|||||||||2
1758724740000|2025-09-24 14:39:00|23802.6|23790.6|23791.2|23779.2|23802.6|23790.6|23790.1|23776.4|2
1758724750000|2025-09-24 14:39:10|23788.6|23776.6|23777.7|23765.7|23788.6|23776.6|23777.7|23765.7|8
1758724760000|2025-09-24 14:39:20|23781.5|23769.5|23781.5|23769.5|23782.7|23770.7|23779|23767|2
1758724770000|2025-09-24 14:39:30|23780.1|23768.1|23781.3|23769.3|23781.5|23769.5|23775.3|23763.3|0
1758724780000|2025-09-24 14:39:40|23781.5|23769.5|23781.5|23769.5|23781.5|23769.5|23781.5|23769.5|1
1758724790000|2025-09-24 14:39:50|23785|23773|23786.5|23774.5|23786.5|23774.5|23784|23772|19
1758724800000|2025-09-24 14:40:00|23787.7|23775.7|23786.5|23774.5|23787.7|23775.7|23785.2|23773.2|7
1758724810000|2025-09-24 14:40:10|23786.3|23774.3|23795.2|23783.2|23795.2|23783.2|23786.3|23774.3|0
1758724820000|2025-09-24 14:40:20|23795.1|23783.1|23794|23782|23795.1|23783.1|23792.7|23780.7|0
1758724830000|2025-09-24 14:40:30|23797.6|23785.6|23799|23787|23800.1|23788.1|23796.6|23784.6|1
1758724840000|2025-09-24 14:40:40|23799.1|23787.1|23791.5|23779.5|23799.1|23787.1|23790.3|23778.3|2
1758724850000|2025-09-24 14:40:50|23795.3|23775.3|23782.7|23770.7|23795.3|23775.3|23782.7|23770.7|0
1758724860000|2025-09-24 14:41:00|23784|23772|23786.5|23774.5|23786.5|23774.5|23784|23772|1
1758724870000|2025-09-24 14:41:10|23799|23787|23798.8|23786.8|23799|23787|23797.8|23785.8|10
1758724880000|2025-09-24 14:41:20|23794|23782|23796.3|23784.3|23796.5|23784.5|23794|23782|5
1758724890000|2025-09-24 14:41:30|23796.5|23784.5|23792.7|23780.7|23796.5|23784.5|23792.7|23780.7|1
1758724900000|2025-09-24 14:41:40|23791.5|23779.5|23791.2|23779.2|23795.3|23779.5|23791.2|23775.3|0
1758724920000|2025-09-24 14:42:00|23792.5|23780.5|23796.2|23784.2|23796.3|23784.3|23792.5|23780.5|2
1758724930000|2025-09-24 14:42:10|23796.1|23784.1|23795|23783|23798.6|23786.6|23791.1|23775.2|3
1758724940000|2025-09-24 14:42:20|23797.3|23785.3|23796.1|23784.1|23797.5|23785.5|23796.1|23784.1|5
1758724950000|2025-09-24 14:42:30|23804.7|23792.7|23804.8|23792.8|23804.8|23792.8|23804.7|23792.7|0
1758724960000|2025-09-24 14:42:40|23806|23794|23801|23789|23806|23794|23801|23789|0
1758724970000|2025-09-24 14:42:50|23802.2|23790.2|23801|23789|23802.2|23790.2|23801|23789|2
1758724980000|2025-09-24 14:43:00|23802.1|23790.1|23791|23779|23802.1|23790.1|23791|23778.7|5
1758724990000|2025-09-24 14:43:10|23790.8|23778.8|23793.5|23781.5|23793.5|23781.5|23790.8|23778.8|5
1758725010000|2025-09-24 14:43:30|23793.7|23781.7|23783.6|23771.6|23796|23784|23783.6|23771.6|12
1758725020000|2025-09-24 14:43:40|23787.2|23775.2|23788.3|23776.3|23788.5|23776.5|23787.2|23775.2|4
1758725030000|2025-09-24 14:43:50|23787.2|23775.2|23791|23779|23791|23779|23787.2|23775.2|2
1758725040000|2025-09-24 14:44:00|23789.8|23777.8|23792.2|23780.2|23793.5|23781.5|23789.8|23777.8|1
1758725050000|2025-09-24 14:44:10|||||||||1
1758725060000|2025-09-24 14:44:20|23793.3|23781.3|23808.5|23796.5|23811.2|23796.5|23793.3|23781.3|6
1758725070000|2025-09-24 14:44:30|23809.6|23797.6|23810.6|23798.6|23810.6|23798.6|23808.3|23796.3|0
1758725080000|2025-09-24 14:44:40|23811.7|23799.7|23804.5|23792.5|23811.7|23799.7|23803.2|23791.2|1
1758725090000|2025-09-24 14:44:50|23804.6|23792.6|23803.1|23791.1|23804.6|23792.6|23803.1|23791.1|5
1758725100000|2025-09-24 14:45:00|||||||||1
1758725110000|2025-09-24 14:45:10|23810.7|23798.7|23810.7|23798.7|23810.7|23798.7|23810.7|23798.7|6
1758725120000|2025-09-24 14:45:20|23809.6|23797.6|23810.7|23798.7|23810.7|23798.7|23809.6|23797.6|0
1758725130000|2025-09-24 14:45:30|23811.8|23799.8|23820.7|23808.7|23820.7|23808.7|23809.6|23793.5|11
1758725140000|2025-09-24 14:45:40|23818.3|23806.3|23815.7|23803.7|23818.3|23806.3|23815.7|23803.7|1
1758725150000|2025-09-24 14:45:50|23818.2|23806.2|23823.1|23811.1|23823.1|23811.1|23818.2|23806.2|1
1758725160000|2025-09-24 14:46:00|23823.2|23811.2|23827.1|23815.1|23827.1|23815.1|23823.2|23811.2|5
1758725170000|2025-09-24 14:46:10|23829.3|23817.3|23833.2|23821.2|23833.2|23821.2|23826.8|23814.8|4
1758725180000|2025-09-24 14:46:20|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|0
1758725190000|2025-09-24 14:46:30|23833.2|23821.2|23826|23814|23833.2|23821.2|23824.7|23812.7|5
1758725200000|2025-09-24 14:46:40|23830.8|23818.8|23827.2|23815.2|23830.8|23818.8|23827.2|23815.2|1
1758725210000|2025-09-24 14:46:50|23826|23814|23826|23814|23826|23814|23826|23814|0
1758725220000|2025-09-24 14:47:00|23824.8|23812.8|23826.2|23814.2|23827.1|23815.1|23824.7|23812.7|6
1758725230000|2025-09-24 14:47:10|23826.1|23814.1|23827.4|23815.4|23828.5|23816.5|23824.9|23812.9|2
1758725240000|2025-09-24 14:47:20|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|23826.2|23814.2|1
1758725250000|2025-09-24 14:47:30|23828.6|23816.6|23831.1|23819.1|23831.1|23819.1|23828.6|23816.6|13
1758725270000|2025-09-24 14:47:50|23833.3|23821.3|23832.5|23820.5|23835|23823|23832.5|23820.5|4
1758725280000|2025-09-24 14:48:00|23832.4|23820.4|23830|23818|23832.4|23820.4|23827.5|23815.5|1
1758725290000|2025-09-24 14:48:10|23827.5|23815.5|23826.4|23814.4|23827.5|23815.5|23826.4|23814.4|7
1758725300000|2025-09-24 14:48:20|23828.6|23816.6|23825|23813|23828.6|23816.6|23825|23813|3
1758725310000|2025-09-24 14:48:30|23824.9|23812.9|23821.4|23809.4|23824.9|23812.9|23821.1|23809.1|7
1758725320000|2025-09-24 14:48:40|||||||||1
1758725330000|2025-09-24 14:48:50|23823.9|23811.9|23825|23813|23825|23813|23823.9|23811.9|1
1758725340000|2025-09-24 14:49:00|23823.9|23811.9|23823.7|23811.7|23826.4|23814.4|23823.7|23811.7|0
1758725350000|2025-09-24 14:49:10|23823.9|23811.9|23823.9|23811.9|23823.9|23811.9|23823.9|23811.9|10
1758725360000|2025-09-24 14:49:20|23823.7|23811.7|23822.6|23810.6|23823.9|23811.9|23822.6|23810.6|2
1758725370000|2025-09-24 14:49:30|23822.7|23810.7|23831.4|23819.4|23835.2|23823.2|23822.6|23810.6|8
1758725390000|2025-09-24 14:49:50|23828.9|23816.9|23827.6|23815.6|23828.9|23816.9|23827.6|23815.6|0
1758725400000|2025-09-24 14:50:00|23827.5|23815.5|23826.4|23814.4|23827.5|23815.5|23826.4|23814.4|0
1758725410000|2025-09-24 14:50:10|||||||||2
1758725420000|2025-09-24 14:50:20|23825.1|23813.1|23831.4|23819.4|23831.4|23819.4|23825.1|23813.1|6
1758725430000|2025-09-24 14:50:30|23833.7|23821.7|23818.6|23806.6|23833.9|23821.9|23816.4|23804.4|12
1758725440000|2025-09-24 14:50:40|23819.9|23807.9|23821.2|23809.2|23826.2|23814.2|23819.9|23807.9|0
1758725450000|2025-09-24 14:50:50|23821.5|23809.5|23833.6|23821.6|23833.6|23821.6|23821.5|23809.5|9
1758725460000|2025-09-24 14:51:00|23834.7|23822.7|23837.2|23825.2|23837.2|23825.2|23833.5|23821.5|26
1758725470000|2025-09-24 14:51:10|23839.6|23827.6|23837.1|23825.1|23842|23830|23834.7|23822.7|32
1758725480000|2025-09-24 14:51:20|23837|23825|23839.6|23827.6|23839.6|23827.6|23835.9|23823.9|16
1758725490000|2025-09-24 14:51:30|23842.1|23830.1|23844.1|23832.1|23844.5|23832.5|23841.7|23829.7|30
1758725500000|2025-09-24 14:51:40|23842.9|23830.9|23841.7|23829.7|23842.9|23830.9|23841.7|23829.7|3
1758725510000|2025-09-24 14:51:50|23844.1|23832.1|23844.1|23832.1|23844.1|23832.1|23844.1|23832.1|1
1758725520000|2025-09-24 14:52:00|23834.2|23822.2|23840.4|23828.4|23840.4|23828.4|23833.2|23821.2|5
1758725530000|2025-09-24 14:52:10|23839.2|23827.2|23835.5|23823.5|23839.2|23827.2|23835.5|23823.5|0
1758725540000|2025-09-24 14:52:20|23836.6|23824.6|23838|23826|23840.7|23826|23836.6|23820.7|1
1758725550000|2025-09-24 14:52:30|23836.6|23824.6|23835.5|23823.5|23836.6|23824.6|23835.5|23823.5|3
1758725560000|2025-09-24 14:52:40|23835.4|23823.4|23835.4|23823.4|23835.5|23823.5|23834.1|23822.1|0
1758725570000|2025-09-24 14:52:50|23834.2|23822.2|23833|23821|23834.2|23822.2|23833|23821|0
1758725580000|2025-09-24 14:53:00|23835.4|23823.4|23844.1|23832.1|23845.4|23833.4|23835.4|23823.4|15
1758725590000|2025-09-24 14:53:10|23842.9|23830.9|23840.5|23828.5|23842.9|23830.9|23840.4|23828.4|9
1758725600000|2025-09-24 14:53:20|23840.4|23828.4|23840.4|23828.4|23840.5|23828.5|23840.4|23828.4|4
1758725610000|2025-09-24 14:53:30|23840.5|23828.5|23842.9|23830.9|23842.9|23830.9|23838|23826|0
1758725620000|2025-09-24 14:53:40|23841.7|23829.7|23841.7|23829.7|23842.9|23830.9|23841.7|23829.7|3
1758725630000|2025-09-24 14:53:50|23841.6|23829.6|23841.5|23829.5|23841.6|23829.6|23841.5|23829.5|3
1758725640000|2025-09-24 14:54:00|23842.6|23830.6|23847.6|23835.6|23847.6|23835.6|23842.5|23830.5|49
1758725650000|2025-09-24 14:54:10|23850.1|23838.1|23850.1|23838.1|23850.1|23838.1|23850.1|23838.1|4
1758725660000|2025-09-24 14:54:20|23847.6|23835.6|23867.7|23855.7|23867.7|23855.7|23847.6|23835.6|11
1758725670000|2025-09-24 14:54:30|23867.6|23855.6|23865.4|23853.4|23869.1|23857.1|23865.4|23853.4|14
1758725680000|2025-09-24 14:54:40|23866.6|23854.6|23869.2|23857.2|23869.2|23857.2|23866.6|23854.6|3
1758725690000|2025-09-24 14:54:50|23871.7|23859.7|23866.6|23854.6|23871.7|23859.7|23866.5|23854.5|6
1758725700000|2025-09-24 14:55:00|23866.5|23854.5|23860.4|23848.4|23866.6|23854.6|23860.4|23848.4|0
1758725710000|2025-09-24 14:55:10|||||||||4
1758725720000|2025-09-24 14:55:20|23860.2|23848.2|23860.4|23848.4|23860.4|23848.4|23860.2|23848.2|1
1758725730000|2025-09-24 14:55:30|23860.5|23848.5|23860.4|23848.4|23860.5|23848.5|23860.2|23848.2|1
1758725740000|2025-09-24 14:55:40|23860.2|23848.2|23857.7|23845.7|23860.2|23848.2|23857.7|23845.7|0
1758725750000|2025-09-24 14:55:50|23857.9|23845.9|23857.9|23845.9|23857.9|23845.9|23857.9|23845.9|0
1758725760000|2025-09-24 14:56:00|23858|23846|23857.9|23845.9|23858|23846|23857.9|23845.9|1
1758725770000|2025-09-24 14:56:10|23852.9|23840.9|23853|23841|23853.1|23841.1|23851.6|23839.6|3
1758725780000|2025-09-24 14:56:20|23853.1|23841.1|23854.3|23842.3|23856.5|23844.5|23853.1|23841.1|0
1758725790000|2025-09-24 14:56:30|23853.1|23841.1|23846.8|23834.8|23853.1|23841.1|23846.8|23834.8|6
1758725800000|2025-09-24 14:56:40|23848|23836|23843.1|23831.1|23848|23836|23843.1|23831.1|0
1758725810000|2025-09-24 14:56:50|23843|23831|23848|23836|23848|23836|23843|23831|9
1758725820000|2025-09-24 14:57:00|23848.1|23836.1|23846.6|23834.6|23850.4|23838.4|23846.6|23834.6|3
1758725830000|2025-09-24 14:57:10|23858|23846|23858|23846|23859.1|23847.1|23857.9|23845.9|34
1758725840000|2025-09-24 14:57:20|23856.8|23844.8|23855.5|23843.5|23858|23846|23855.4|23843.4|0
1758725850000|2025-09-24 14:57:30|23859.1|23847.1|23857.9|23845.9|23860.4|23848.4|23857.9|23845.9|1
1758725860000|2025-09-24 14:57:40|23854.3|23842.3|23860.4|23848.4|23860.4|23848.4|23854.1|23842.1|5
1758725870000|2025-09-24 14:57:50|||||||||2
1758725880000|2025-09-24 14:58:00|23862.9|23850.9|23865.5|23853.5|23870.5|23858.5|23862.9|23850.9|7
1758725890000|2025-09-24 14:58:10|23863|23851|23863|23851|23863|23851|23862.9|23850.9|1
1758725900000|2025-09-24 14:58:20|23869.4|23857.4|23870.5|23858.5|23876.8|23864.8|23868|23856|12
1758725910000|2025-09-24 14:58:30|23868.3|23856.3|23868|23856|23869.4|23857.4|23866.8|23854.8|0
1758725920000|2025-09-24 14:58:40|23866.9|23854.9|23865.5|23853.5|23866.9|23854.9|23864.3|23852.3|0
1758725930000|2025-09-24 14:58:50|23865.4|23853.4|23865.5|23853.5|23865.5|23853.5|23865.4|23853.4|1
1758725940000|2025-09-24 14:59:00|23863.3|23851.3|23861.8|23849.8|23866.9|23851.3|23861.6|23846.9|1
1758725950000|2025-09-24 14:59:10|23863|23851|23853|23841|23863|23851|23853|23841|4
1758725960000|2025-09-24 14:59:20|23853.3|23841.3|23855.8|23843.8|23855.8|23843.8|23853.1|23841.1|0
1758725970000|2025-09-24 14:59:30|23855.6|23843.6|23855.8|23843.8|23855.8|23843.8|23855.6|23843.6|0
1758725980000|2025-09-24 14:59:40|23855.5|23843.5|23852.1|23832.1|23855.5|23843.5|23845.8|23832.1|4
1758725990000|2025-09-24 14:59:50|23848|23836|23853.4|23841.4|23853.4|23841.4|23848|23832.1|16
1758726000000|2025-09-24 15:00:00|23855.6|23843.6|23858.3|23846.3|23858.3|23846.3|23854.4|23842.4|0
1758726010000|2025-09-24 15:00:10|23860.5|23848.5|23855.8|23843.8|23860.8|23848.8|23855.8|23843.8|1
1758726020000|2025-09-24 15:00:20|23854.5|23842.5|23853.3|23841.3|23854.5|23842.5|23853.3|23841.3|0
1758726030000|2025-09-24 15:00:30|23850.8|23838.8|23850.8|23838.8|23850.8|23838.8|23849.4|23837.4|1
1758726040000|2025-09-24 15:00:40|23853.1|23841.1|23858|23846|23859.4|23847.4|23853.1|23841.1|3
1758726050000|2025-09-24 15:00:50|23858.1|23846.1|23853|23841|23858.1|23846.1|23853|23841|2
1758726060000|2025-09-24 15:01:00|23853.1|23841.1|23849.5|23837.5|23853.1|23841.1|23849.4|23837.4|0
1758726070000|2025-09-24 15:01:10|23849.4|23837.4|23842|23830|23849.4|23837.4|23842|23830|4
1758726080000|2025-09-24 15:01:20|23845.8|23833.8|23848.3|23836.3|23848.3|23836.3|23845.8|23833.8|0
1758726090000|2025-09-24 15:01:30|23848.1|23836.1|23845.8|23833.8|23850.8|23838.8|23845.5|23833.5|7
1758726100000|2025-09-24 15:01:40|23845.6|23833.6|23843.3|23831.3|23845.8|23833.8|23843.3|23831.3|3
1758726110000|2025-09-24 15:01:50|23845.6|23833.6|23844.4|23832.4|23845.6|23833.6|23843|23831|0
1758726120000|2025-09-24 15:02:00|23843.1|23831.1|23848.3|23836.3|23852.1|23837.4|23843.1|23831.1|2
1758726130000|2025-09-24 15:02:10|23848.4|23836.4|23853.3|23841.3|23854.5|23842.5|23848.4|23836.4|4
1758726140000|2025-09-24 15:02:20|23855.9|23843.9|23853.3|23841.3|23858.3|23846.3|23851.9|23839.9|1
1758726150000|2025-09-24 15:02:30|23853|23841|23860.6|23848.6|23860.6|23848.6|23853|23841|4
1758726160000|2025-09-24 15:02:40|23865.8|23853.8|23863.3|23851.3|23865.8|23853.8|23863.3|23851.3|3
1758726170000|2025-09-24 15:02:50|23864.4|23852.4|23866.9|23854.9|23866.9|23854.9|23864.4|23852.4|1
1758726180000|2025-09-24 15:03:00|23868.2|23856.2|23863.3|23851.3|23868.2|23856.2|23863.3|23851.3|3
1758726190000|2025-09-24 15:03:10|23862|23850|23850.9|23838.9|23862|23850|23850.9|23838.9|0
1758726200000|2025-09-24 15:03:20|23853.3|23841.3|23847.2|23835.2|23857|23845|23847.2|23835.2|3
1758726210000|2025-09-24 15:03:30|23848.3|23836.3|23837.5|23825.5|23851|23836.3|23836.3|23824.3|16
1758726220000|2025-09-24 15:03:40|23836.4|23824.4|23836.4|23824.4|23836.4|23824.4|23836.4|23824.4|1
1758726230000|2025-09-24 15:03:50|23835.3|23823.3|23836.4|23824.4|23836.4|23824.4|23835.3|23823.3|5
1758726240000|2025-09-24 15:04:00|23833.9|23821.9|23828.7|23816.7|23833.9|23821.9|23828.7|23816.7|4
1758726250000|2025-09-24 15:04:10|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|1
1758726260000|2025-09-24 15:04:20|23828.7|23816.7|23818.8|23806.8|23828.7|23816.7|23816.2|23804.2|3
1758726270000|2025-09-24 15:04:30|23818.7|23806.7|23816.3|23804.3|23818.7|23806.7|23816.2|23804.2|0
1758726280000|2025-09-24 15:04:40|23816.2|23804.2|23816.4|23804.4|23816.4|23804.4|23816.2|23804.2|1
1758726290000|2025-09-24 15:04:50|23816.3|23804.3|23813.9|23801.9|23816.3|23804.3|23813.8|23801.8|0
1758726300000|2025-09-24 15:05:00|23814.9|23802.9|23813.5|23801.5|23814.9|23802.9|23813.5|23801.5|7
1758726310000|2025-09-24 15:05:10|23813.7|23801.7|23807.4|23795.4|23813.7|23801.7|23807.4|23795.4|1
1758726320000|2025-09-24 15:05:20|23806.3|23794.3|23798.9|23786.9|23809.9|23797.9|23795|23783|8
1758726330000|2025-09-24 15:05:30|23797.7|23785.7|23802.5|23790.5|23802.5|23790.5|23796.4|23784.4|6
1758726340000|2025-09-24 15:05:40|23799|23787|23798.8|23786.8|23801.3|23789.3|23797.5|23785.5|2
1758726350000|2025-09-24 15:05:50|23798.9|23786.9|23798.8|23786.8|23801.3|23789.3|23798.8|23786.8|1
1758726360000|2025-09-24 15:06:00|23800.2|23788.2|23798.8|23786.8|23806.4|23794.4|23798.8|23786.8|1
1758726370000|2025-09-24 15:06:10|23798.9|23786.9|23797.5|23785.5|23798.9|23786.9|23795.2|23783.2|1
1758726380000|2025-09-24 15:06:20|23795.3|23783.3|23791.7|23779.7|23796.4|23784.4|23791.7|23779.7|4
1758726390000|2025-09-24 15:06:30|23792.8|23780.8|23796.4|23784.4|23796.4|23784.4|23792.8|23780.8|14
1758726400000|2025-09-24 15:06:40|23795.2|23783.2|23802.7|23790.7|23802.7|23790.7|23795.2|23783.2|9
1758726410000|2025-09-24 15:06:50|23802.5|23790.5|23798.8|23786.8|23803.8|23791.8|23798.8|23786.8|1
1758726420000|2025-09-24 15:07:00|23797.7|23785.7|23798.9|23786.9|23798.9|23786.9|23796.4|23784.4|0
1758726430000|2025-09-24 15:07:10|23795.2|23783.2|23797.7|23785.7|23798.9|23786.9|23795.2|23783.2|1
1758726440000|2025-09-24 15:07:20|23796.6|23784.6|23780.3|23768.3|23796.6|23784.6|23779.1|23767.1|36
1758726450000|2025-09-24 15:07:30|23780.4|23768.4|23786.4|23774.4|23786.6|23774.6|23780.4|23768.4|3
1758726460000|2025-09-24 15:07:40|23784.1|23772.1|23784.1|23772.1|23784.1|23772.1|23784.1|23772.1|0
1758726470000|2025-09-24 15:07:50|23783.9|23771.9|23784.1|23772.1|23784.1|23772.1|23783.9|23771.9|0
1758726480000|2025-09-24 15:08:00|23782.8|23770.8|23784.1|23772.1|23784.2|23772.2|23782.8|23770.8|2
1758726490000|2025-09-24 15:08:10|23783.9|23771.9|23779.2|23767.2|23783.9|23771.9|23779.2|23767.2|6
1758726500000|2025-09-24 15:08:20|23786.6|23774.6|23791.4|23779.4|23791.6|23779.6|23786.4|23774.4|8
1758726510000|2025-09-24 15:08:30|23791.6|23779.6|23794.1|23782.1|23794.1|23782.1|23789.1|23777.1|4
1758726520000|2025-09-24 15:08:40|23795.3|23783.3|23795.7|23783.7|23795.7|23783.7|23789.3|23777.3|3
1758726530000|2025-09-24 15:08:50|23797.9|23785.9|23795.7|23783.7|23799.2|23787.2|23794.3|23782.3|9
1758726540000|2025-09-24 15:09:00|23793.4|23781.4|23795.7|23783.7|23795.7|23783.7|23793.4|23781.4|8
1758726550000|2025-09-24 15:09:10|23794.4|23782.4|23790.9|23778.9|23795.8|23783.8|23790.9|23778.9|8
1758726560000|2025-09-24 15:09:20|23792.2|23780.2|23794.9|23782.9|23797.3|23785.3|23792.2|23780.2|11
1758726570000|2025-09-24 15:09:30|23794.7|23782.7|23797.1|23785.1|23797.2|23785.2|23794.7|23782.7|7
1758726580000|2025-09-24 15:09:40|23796.9|23784.9|23797.1|23785.1|23797.1|23785.1|23796.9|23784.9|1
1758726590000|2025-09-24 15:09:50|23798.2|23786.2|23798.3|23786.3|23799.7|23787.7|23797.1|23785.1|2
1758726600000|2025-09-24 15:10:00|23794.7|23782.7|23797.1|23785.1|23798.3|23786.3|23793.3|23781.3|5
1758726610000|2025-09-24 15:10:10|23797.2|23785.2|23802.1|23790.1|23802.2|23790.2|23797.2|23785.2|8
1758726620000|2025-09-24 15:10:20|23799.7|23787.7|23799.7|23787.7|23800.8|23788.8|23798.4|23786.4|2
1758726630000|2025-09-24 15:10:30|23800.8|23788.8|23797.4|23785.4|23800.9|23788.9|23797.4|23785.4|3
1758726640000|2025-09-24 15:10:40|23798.6|23786.6|23797.3|23785.3|23798.6|23786.6|23796.2|23784.2|2
1758726650000|2025-09-24 15:10:50|23802.3|23790.3|23807.3|23795.3|23807.3|23795.3|23802.3|23790.3|3
1758726660000|2025-09-24 15:11:00|23804.9|23792.9|23802.4|23790.4|23804.9|23792.9|23802.4|23790.4|3
1758726670000|2025-09-24 15:11:10|23803.6|23791.6|23802.4|23790.4|23803.6|23791.6|23802.4|23790.4|1
1758726680000|2025-09-24 15:11:20|||||||||7
1758726690000|2025-09-24 15:11:30|23803.6|23791.6|23804.7|23792.7|23807.2|23795.2|23803.6|23791.6|0
1758726700000|2025-09-24 15:11:40|23803.6|23791.6|23802.2|23790.2|23803.6|23791.6|23802.2|23790.2|0
1758726710000|2025-09-24 15:11:50|23807.2|23795.2|23785.2|23773.2|23807.2|23795.2|23785.2|23773.2|23
1758726720000|2025-09-24 15:12:00|23786.3|23774.3|23787.5|23775.5|23787.7|23775.7|23775.1|23763.1|32
1758726730000|2025-09-24 15:12:10|23788.7|23776.7|23792.5|23780.5|23792.6|23780.6|23785|23773|1
1758726740000|2025-09-24 15:12:20|23792.6|23780.6|23785|23773|23792.6|23780.6|23785|23773|5
1758726750000|2025-09-24 15:12:30|23785.1|23773.1|23777.6|23765.6|23785.1|23773.1|23777.6|23765.6|14
1758726760000|2025-09-24 15:12:40|23776.5|23764.5|23776.3|23764.3|23780.2|23768.2|23775.1|23763.1|12
1758726770000|2025-09-24 15:12:50|23775.2|23763.2|23777.5|23765.5|23778.7|23766.7|23775.1|23763.1|7
1758726780000|2025-09-24 15:13:00|23779.7|23767.7|23778.5|23766.5|23779.7|23767.7|23778.5|23766.5|2
1758726790000|2025-09-24 15:13:10|23778.6|23766.6|23781.9|23769.9|23782.1|23770.1|23778.5|23766.5|52
1758726800000|2025-09-24 15:13:20|23783.2|23771.2|23779.5|23767.5|23783.2|23771.2|23778.3|23766.3|1
1758726810000|2025-09-24 15:13:30|23784.2|23772.2|23804.2|23792.2|23806.4|23794.4|23784.2|23772.2|21
1758726820000|2025-09-24 15:13:40|23806.4|23794.4|23806.4|23794.4|23806.4|23794.4|23804.1|23792.1|0
1758726830000|2025-09-24 15:13:50|23806.3|23794.3|23805.2|23793.2|23806.4|23794.4|23802.9|23790.9|0
1758726840000|2025-09-24 15:14:00|23804.1|23792.1|23800.3|23788.3|23804.1|23792.1|23800.3|23788.3|0
1758726850000|2025-09-24 15:14:10|23801.7|23789.7|23810.5|23798.5|23811.8|23799.8|23801.7|23789.7|3
1758726860000|2025-09-24 15:14:20|23809.3|23797.3|23811.6|23799.6|23811.6|23799.6|23809.2|23797.2|0
1758726870000|2025-09-24 15:14:30|23812.8|23800.8|23807|23795|23812.8|23800.8|23806.7|23794.7|1
1758726880000|2025-09-24 15:14:40|23808.1|23796.1|23809.5|23797.5|23811.7|23799.7|23808.1|23796.1|1
1758726890000|2025-09-24 15:14:50|23810.6|23798.6|23811.8|23799.8|23811.8|23799.8|23809.5|23797.5|1
1758726900000|2025-09-24 15:15:00|23822|23810|23826.5|23814.5|23826.5|23814.5|23819.2|23807.2|16
1758726910000|2025-09-24 15:15:10|23826.6|23814.6|23826.6|23814.6|23833.7|23821.7|23825.3|23813.3|13
1758726920000|2025-09-24 15:15:20|23830.3|23818.3|23829|23817|23831.5|23819.5|23828.8|23816.8|0
1758726930000|2025-09-24 15:15:30|23830.1|23818.1|23827.7|23815.7|23831.5|23819.5|23827.7|23815.7|6
1758726940000|2025-09-24 15:15:40|23827.6|23815.6|23828.8|23816.8|23830.1|23818.1|23827.6|23815.6|8
1758726950000|2025-09-24 15:15:50|23827.6|23815.6|23831.2|23819.2|23831.2|23819.2|23826.5|23814.5|1
1758726960000|2025-09-24 15:16:00|23827.8|23815.8|23829|23817|23830|23818|23827.7|23815.7|0
1758726970000|2025-09-24 15:16:10|23830.1|23818.1|23836.2|23824.2|23836.2|23824.2|23830.1|23818.1|9
1758726980000|2025-09-24 15:16:20|23837.5|23825.5|23836.2|23824.2|23837.5|23825.5|23835.1|23823.1|5
1758726990000|2025-09-24 15:16:30|23833.7|23821.7|23833.8|23821.8|23833.8|23821.8|23833.7|23821.7|2
1758727000000|2025-09-24 15:16:40|23834|23822|23833.7|23821.7|23834|23822|23833.7|23821.7|0
1758727010000|2025-09-24 15:16:50|23832.6|23820.6|23833.8|23821.8|23833.8|23821.8|23832.5|23820.5|0
1758727020000|2025-09-24 15:17:00|23834|23822|23836.3|23824.3|23836.3|23824.3|23834|23822|0
1758727030000|2025-09-24 15:17:10|23836.2|23824.2|23836.2|23824.2|23836.2|23824.2|23836.2|23824.2|3
1758727040000|2025-09-24 15:17:20|23836.1|23824.1|23836.1|23824.1|23836.1|23824.1|23836.1|23824.1|1
1758727050000|2025-09-24 15:17:30|23835|23823|23833.8|23821.8|23835.1|23823.1|23833.7|23821.7|0
1758727060000|2025-09-24 15:17:40|23835|23823|23836.2|23824.2|23836.2|23824.2|23835|23823|0
1758727070000|2025-09-24 15:17:50|23835.1|23823.1|23833.6|23821.6|23835.1|23823.1|23832.5|23820.5|2
1758727080000|2025-09-24 15:18:00|||||||||1
1758727090000|2025-09-24 15:18:10|23832.5|23820.5|23833.6|23821.6|23834.7|23822.7|23832.5|23820.5|1
1758727100000|2025-09-24 15:18:20|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|0
1758727110000|2025-09-24 15:18:30|23836.2|23824.2|23836.2|23824.2|23836.2|23824.2|23835|23823|9
1758727120000|2025-09-24 15:18:40|23837.5|23825.5|23836.2|23824.2|23837.5|23825.5|23832.6|23820.6|1
1758727130000|2025-09-24 15:18:50|23834|23822|23834|23822|23835.1|23823.1|23833.8|23821.8|2
1758727140000|2025-09-24 15:19:00|23833.7|23821.7|23841.3|23829.3|23842.5|23830.5|23832.6|23820.6|9
1758727150000|2025-09-24 15:19:10|23841.2|23829.2|23841.2|23829.2|23841.3|23829.3|23841.2|23829.2|0
1758727160000|2025-09-24 15:19:20|23845|23833|23841.5|23829.5|23845|23833|23838.7|23826.7|3
1758727170000|2025-09-24 15:19:30|23843.8|23831.8|23840.1|23828.1|23843.8|23831.8|23840.1|23828.1|8
1758727180000|2025-09-24 15:19:40|23839|23827|23839|23827|23839|23827|23839|23827|1
1758727190000|2025-09-24 15:19:50|23838.8|23826.8|23838.8|23826.8|23839|23827|23838.8|23826.8|1
1758727200000|2025-09-24 15:20:00|23839|23827|23836.5|23824.5|23839|23827|23836.5|23824.5|0
1758727210000|2025-09-24 15:20:10|23837.6|23825.6|23837.6|23825.6|23837.6|23825.6|23837.6|23825.6|0
1758727220000|2025-09-24 15:20:20|23838.7|23826.7|23838.7|23826.7|23840|23828|23838.7|23826.7|1
1758727230000|2025-09-24 15:20:30|23837.6|23825.6|23841.1|23829.1|23841.1|23829.1|23837.6|23825.6|2
1758727240000|2025-09-24 15:20:40|23842.2|23830.2|23841.1|23829.1|23842.2|23830.2|23841.1|23829.1|0
1758727250000|2025-09-24 15:20:50|23838.7|23826.7|23838.7|23826.7|23838.7|23826.7|23838.7|23826.7|0
1758727260000|2025-09-24 15:21:00|23839.8|23827.8|23842.3|23830.3|23842.3|23830.3|23839.8|23827.8|5
1758727270000|2025-09-24 15:21:10|23842.2|23830.2|23841|23829|23842.2|23830.2|23839.7|23827.7|12
1758727280000|2025-09-24 15:21:20|23839.8|23827.8|23839.8|23827.8|23839.8|23827.8|23839.8|23827.8|0
1758727290000|2025-09-24 15:21:30|23838.7|23826.7|23844.7|23832.7|23844.7|23832.7|23838.7|23826.7|3
1758727300000|2025-09-24 15:21:40|23838.7|23826.7|23851.2|23839.2|23851.2|23839.2|23838.7|23826.7|2
1758727310000|2025-09-24 15:21:50|23851.1|23839.1|23853.5|23841.5|23853.5|23841.5|23849.8|23837.8|1
1758727320000|2025-09-24 15:22:00|23852.2|23840.2|23851.1|23839.1|23852.2|23840.2|23851|23839|1
1758727330000|2025-09-24 15:22:10|23851|23839|23855.7|23843.7|23855.8|23843.8|23849.6|23837.6|3
1758727340000|2025-09-24 15:22:20|23855.8|23843.8|23855.8|23843.8|23857|23845|23853.5|23841.5|5
1758727350000|2025-09-24 15:22:30|||||||||5
1758727360000|2025-09-24 15:22:40|23855.7|23843.7|23853.5|23841.5|23855.7|23843.7|23853.5|23841.5|1
1758727370000|2025-09-24 15:22:50|23852.2|23840.2|23853.5|23841.5|23853.5|23841.5|23852.2|23840.2|1
1758727380000|2025-09-24 15:23:00|23856|23844|23855.7|23843.7|23857.1|23845.1|23855.6|23843.6|7
1758727390000|2025-09-24 15:23:10|23855.6|23843.6|23853.2|23841.2|23855.6|23843.6|23852.1|23840.1|0
1758727400000|2025-09-24 15:23:20|23853.3|23841.3|23863.2|23851.2|23863.2|23851.2|23853.3|23841.3|6
1758727410000|2025-09-24 15:23:30|23864.3|23852.3|23865.6|23853.6|23865.9|23853.9|23864.3|23852.3|5
1758727420000|2025-09-24 15:23:40|23866.8|23854.8|23865.6|23853.6|23866.8|23854.8|23865.5|23853.5|6
1758727430000|2025-09-24 15:23:50|23866.7|23854.7|23859.5|23847.5|23866.7|23854.7|23859.5|23847.5|0
1758727440000|2025-09-24 15:24:00|23860.6|23848.6|23868|23856|23868|23856|23859.5|23847.5|3
1758727450000|2025-09-24 15:24:10|23864.4|23852.4|23863|23851|23868|23856|23863|23851|2
1758727460000|2025-09-24 15:24:20|23860.6|23848.6|23858.4|23846.4|23860.6|23848.6|23855.9|23843.9|13
1758727470000|2025-09-24 15:24:30|23858.2|23846.2|23858.2|23846.2|23858.2|23846.2|23858.2|23846.2|0
1758727480000|2025-09-24 15:24:40|23858.5|23846.5|23846.2|23834.2|23858.6|23846.6|23846.2|23834.2|5
1758727490000|2025-09-24 15:24:50|23846.1|23834.1|23846.2|23834.2|23846.2|23834.2|23846.1|23834.1|0
1758727500000|2025-09-24 15:25:00|23847.5|23835.5|23846.1|23834.1|23847.5|23835.5|23846.1|23834.1|2
1758727510000|2025-09-24 15:25:10|23840.2|23828.2|23842.5|23830.5|23843.6|23831.6|23840.2|23828.2|4
1758727520000|2025-09-24 15:25:20|23841.4|23829.4|23836.4|23824.4|23841.4|23829.4|23836.4|23824.4|1
1758727530000|2025-09-24 15:25:30|23834.1|23822.1|23830.2|23818.2|23834.1|23822.1|23830.2|23818.2|1
1758727540000|2025-09-24 15:25:40|23829.1|23817.1|23826.6|23814.6|23829.1|23817.1|23826.5|23814.5|7
1758727550000|2025-09-24 15:25:50|23827.9|23815.9|23826.6|23814.6|23827.9|23815.9|23826.5|23814.5|2
1758727590000|2025-09-24 15:26:30|23826.7|23814.7|23829.1|23817.1|23829.1|23817.1|23826.7|23814.7|1
1758727600000|2025-09-24 15:26:40|23829|23817|23829|23817|23829|23817|23829|23817|0
1758727620000|2025-09-24 15:27:00|23827.7|23815.7|23827.7|23815.7|23827.7|23815.7|23827.7|23815.7|0
1758727630000|2025-09-24 15:27:10|23826.5|23814.5|23826.6|23814.6|23826.6|23814.6|23826.5|23814.5|0
1758727650000|2025-09-24 15:27:30|23825.5|23813.5|23828.9|23816.9|23828.9|23816.9|23825.5|23813.5|4
1758727660000|2025-09-24 15:27:40|23826.6|23814.6|23826.5|23814.5|23826.6|23814.6|23826.5|23814.5|8
1758727670000|2025-09-24 15:27:50|23831.5|23819.5|23826.6|23814.6|23831.5|23819.5|23826.6|23814.6|1
1758727680000|2025-09-24 15:28:00|23825.5|23813.5|23824.2|23812.2|23826.6|23814.6|23824.2|23812.2|0
1758727700000|2025-09-24 15:28:20|23827.7|23815.7|23826.6|23814.6|23829.1|23817.1|23825.2|23813.2|0
1758727710000|2025-09-24 15:28:30|23829|23817|23824.1|23812.1|23829|23817|23824.1|23812.1|10
1758727720000|2025-09-24 15:28:40|23824|23812|23824.1|23812.1|23824.1|23812.1|23824|23812|5
1758727730000|2025-09-24 15:28:50|23824|23812|23824.1|23812.1|23824.1|23812.1|23824|23812|0
1758727740000|2025-09-24 15:29:00|23824|23812|23816.5|23804.5|23824|23812|23816.5|23804.5|1
1758727750000|2025-09-24 15:29:10|23817.9|23805.9|23821.6|23809.6|23821.6|23809.6|23817.9|23805.9|1
1758727760000|2025-09-24 15:29:20|23822.9|23810.9|23821.6|23809.6|23822.9|23810.9|23821.5|23809.5|0
1758727780000|2025-09-24 15:29:40|23816.6|23804.6|23814.1|23802.1|23816.6|23804.6|23814.1|23802.1|0
1758727790000|2025-09-24 15:29:50|23814.4|23802.4|23814.3|23802.3|23815.5|23803.5|23814.1|23802.1|1
1758727800000|2025-09-24 15:30:00|23814.1|23802.1|23814.1|23802.1|23815.3|23803.3|23812.8|23800.8|4
1758727810000|2025-09-24 15:30:10|23816.4|23804.4|23811.4|23799.4|23816.4|23804.4|23811.4|23799.4|2
1758727820000|2025-09-24 15:30:20|23809.1|23797.1|23814.1|23802.1|23814.1|23802.1|23809.1|23797.1|0
1758727830000|2025-09-24 15:30:30|23814|23802|23812.8|23800.8|23816.4|23804.4|23812.5|23800.5|1
1758727840000|2025-09-24 15:30:40|23813.9|23801.9|23811.5|23799.5|23813.9|23801.9|23810.1|23798.1|4
1758727850000|2025-09-24 15:30:50|23811.4|23799.4|23800.5|23788.5|23811.4|23799.4|23799.1|23787.1|4
1758727860000|2025-09-24 15:31:00|23799.4|23787.4|23805.4|23793.4|23805.5|23793.5|23793.3|23781.3|16
1758727870000|2025-09-24 15:31:10|23804.3|23792.3|23805.6|23793.6|23805.8|23793.8|23804.3|23792.3|0
1758727880000|2025-09-24 15:31:20|23805.8|23793.8|23806.9|23794.9|23806.9|23794.9|23805.8|23793.8|0
1758727890000|2025-09-24 15:31:30|23805.8|23793.8|23806.9|23794.9|23806.9|23794.9|23805.8|23793.8|0
1758727900000|2025-09-24 15:31:40|23810.3|23798.3|23804.4|23792.4|23810.3|23798.3|23803.3|23791.3|2
1758727910000|2025-09-24 15:31:50|23804.5|23792.5|23800.5|23788.5|23804.5|23792.5|23799.4|23787.4|8
1758727920000|2025-09-24 15:32:00|23799.4|23787.4|23800.5|23788.5|23803|23791|23799.4|23787.4|0
1758727930000|2025-09-24 15:32:10|23801.8|23789.8|23804.5|23792.5|23806.8|23794.8|23801.8|23789.8|11
1758727940000|2025-09-24 15:32:20|23805.8|23793.8|23807|23795|23807|23795|23805.8|23793.8|1
1758727950000|2025-09-24 15:32:30|23805.8|23793.8|23807|23795|23807|23795|23805.8|23793.8|1
1758727960000|2025-09-24 15:32:40|23803.4|23791.4|23803.5|23791.5|23803.5|23791.5|23803.4|23791.4|0
1758727970000|2025-09-24 15:32:50|23804.6|23792.6|23804.5|23792.5|23804.6|23792.6|23804.5|23792.5|1
1758727980000|2025-09-24 15:33:00|23803.4|23791.4|23809.8|23797.8|23809.8|23797.8|23802.3|23790.3|6
1758727990000|2025-09-24 15:33:10|23808.6|23796.6|23811.3|23799.3|23811.3|23799.3|23808.6|23796.6|1
1758728000000|2025-09-24 15:33:20|23813.9|23801.9|23812.4|23800.4|23813.9|23801.9|23812.4|23800.4|4
1758728020000|2025-09-24 15:33:40|23811.3|23799.3|23811.3|23799.3|23811.3|23799.3|23811.3|23799.3|0
1758728030000|2025-09-24 15:33:50|23811.1|23799.1|23810|23798|23811.1|23799.1|23810|23798|0
1758728040000|2025-09-24 15:34:00|23809.9|23797.9|23806.3|23794.3|23809.9|23797.9|23806.3|23794.3|2
1758728050000|2025-09-24 15:34:10|23807.4|23795.4|23807.4|23795.4|23807.4|23795.4|23807.4|23795.4|0
1758728060000|2025-09-24 15:34:20|||||||||4
1758728070000|2025-09-24 15:34:30|23809.6|23797.6|23811.2|23799.2|23812.4|23800.4|23800|23788|26
1758728080000|2025-09-24 15:34:40|23806.2|23794.2|23804.8|23792.8|23807.4|23795.4|23804.8|23792.8|3
1758728090000|2025-09-24 15:34:50|23802.5|23790.5|23806|23794|23806|23794|23802.4|23790.4|4
1758728100000|2025-09-24 15:35:00|23807.3|23795.3|23809.9|23797.9|23812.3|23800.3|23807.3|23795.3|3
1758728110000|2025-09-24 15:35:10|23812.3|23800.3|23817.3|23805.3|23818.8|23806.8|23812|23800|11
1758728120000|2025-09-24 15:35:20|23821|23809|23819.8|23807.8|23821|23809|23817.3|23805.3|5
1758728130000|2025-09-24 15:35:30|23821.2|23809.2|23822.3|23810.3|23823.5|23811.5|23821.2|23809.2|1
1758728140000|2025-09-24 15:35:40|23817.3|23805.3|23818.5|23806.5|23818.7|23806.7|23813.5|23801.5|7
1758728150000|2025-09-24 15:35:50|23816.3|23804.3|23816.2|23804.2|23816.3|23804.3|23814.9|23802.9|0
1758728180000|2025-09-24 15:36:20|23814.9|23802.9|23811.4|23799.4|23814.9|23802.9|23811.4|23799.4|4
1758728190000|2025-09-24 15:36:30|23811.3|23799.3|23811.4|23799.4|23811.4|23799.4|23811.3|23799.3|0
1758728200000|2025-09-24 15:36:40|23813.9|23801.9|23816.2|23804.2|23817.3|23805.3|23812.5|23800.5|1
1758728210000|2025-09-24 15:36:50|23814.9|23802.9|23805.3|23793.3|23814.9|23802.9|23805.3|23793.3|4
1758728220000|2025-09-24 15:37:00|23807.5|23795.5|23807.5|23795.5|23807.5|23795.5|23807.5|23795.5|1
1758728230000|2025-09-24 15:37:10|23808.7|23796.7|23809.8|23797.8|23809.8|23797.8|23808.7|23796.7|0
1758728240000|2025-09-24 15:37:20|23808.7|23796.7|23808.7|23796.7|23808.7|23796.7|23807.5|23795.5|0
1758728250000|2025-09-24 15:37:30|23806.4|23794.4|23811.2|23799.2|23811.2|23799.2|23805.3|23793.3|2
1758728260000|2025-09-24 15:37:40|23811.4|23799.4|23811.2|23799.2|23812.5|23800.5|23811.2|23799.2|0
1758728270000|2025-09-24 15:37:50|23812.4|23800.4|23811.4|23799.4|23812.5|23800.5|23810.2|23798.2|0
1758728280000|2025-09-24 15:38:00|23812.5|23800.5|23806.4|23794.4|23812.5|23800.5|23805.3|23793.3|1
1758728290000|2025-09-24 15:38:10|23805.3|23793.3|23805.4|23793.4|23807.5|23795.5|23804|23792|2
1758728300000|2025-09-24 15:38:20|23807.8|23795.8|23805.3|23793.3|23807.8|23795.8|23805.3|23793.3|0
1758728310000|2025-09-24 15:38:30|23805.4|23793.4|23807.8|23795.8|23807.8|23795.8|23805.3|23793.3|10
1758728320000|2025-09-24 15:38:40|23805.4|23793.4|23805.4|23793.4|23806.5|23794.5|23805.4|23793.4|1
1758728330000|2025-09-24 15:38:50|23806.7|23794.7|23805.3|23793.3|23806.7|23794.7|23802.9|23790.9|5
1758728340000|2025-09-24 15:39:00|23806.7|23794.7|23807.8|23795.8|23807.8|23795.8|23804.3|23792.3|2
1758728350000|2025-09-24 15:39:10|23810.4|23798.4|23815|23803|23815|23803|23810.4|23798.4|0
1758728360000|2025-09-24 15:39:20|23817.5|23805.5|23817.4|23805.4|23817.5|23805.5|23817.4|23805.4|11
1758728370000|2025-09-24 15:39:30|23817.3|23805.3|23816.2|23804.2|23817.3|23805.3|23816|23804|9
1758728380000|2025-09-24 15:39:40|23817.3|23805.3|23817.3|23805.3|23817.3|23805.3|23817.3|23805.3|0
1758728390000|2025-09-24 15:39:50|23813.9|23801.9|23816.2|23804.2|23816.2|23804.2|23812.3|23800.3|1
1758728400000|2025-09-24 15:40:00|23814.9|23802.9|23816.2|23804.2|23816.2|23804.2|23814.9|23802.9|0
1758728410000|2025-09-24 15:40:10|23815|23803|23815|23803|23815|23803|23814.8|23802.8|0
1758728420000|2025-09-24 15:40:20|23814.9|23802.9|23814.9|23802.9|23814.9|23802.9|23814.9|23802.9|5
1758728430000|2025-09-24 15:40:30|23812.5|23800.5|23812.5|23800.5|23813.7|23801.7|23812.5|23800.5|0
1758728450000|2025-09-24 15:40:50|23812|23800|23808.5|23796.5|23812.2|23800.2|23808.5|23796.5|1
1758728460000|2025-09-24 15:41:00|23807.4|23795.4|23807.4|23795.4|23807.5|23795.5|23807.4|23795.4|0
1758728470000|2025-09-24 15:41:10|23812.2|23800.2|23815.9|23803.9|23817.3|23805.3|23812.2|23800.2|3
1758728480000|2025-09-24 15:41:20|23814.8|23802.8|23810|23798|23814.8|23802.8|23810|23798|1
1758728490000|2025-09-24 15:41:30|23810.1|23798.1|23810.1|23798.1|23810.1|23798.1|23810.1|23798.1|0
1758728500000|2025-09-24 15:41:40|23811.2|23799.2|23812.4|23800.4|23813.5|23801.5|23807.6|23795.6|1
1758728510000|2025-09-24 15:41:50|23811.2|23799.2|23811.2|23799.2|23811.2|23799.2|23811.2|23799.2|0
1758728520000|2025-09-24 15:42:00|23812.3|23800.3|23818.4|23806.4|23818.4|23806.4|23812.3|23800.3|0
1758728530000|2025-09-24 15:42:10|23819.7|23807.7|23814.9|23802.9|23819.7|23807.7|23813.8|23801.8|3
1758728540000|2025-09-24 15:42:20|23816.2|23804.2|23817.6|23805.6|23817.6|23805.6|23816.2|23804.2|1
1758728550000|2025-09-24 15:42:30|23816.2|23804.2|23821.2|23809.2|23821.2|23809.2|23816.2|23804.2|0
1758728560000|2025-09-24 15:42:40|23815.1|23803.1|23813.7|23801.7|23815.1|23803.1|23813.7|23801.7|0
1758728570000|2025-09-24 15:42:50|23815.9|23803.9|23816.2|23804.2|23816.3|23804.3|23815.9|23803.9|0
1758728580000|2025-09-24 15:43:00|23817.4|23805.4|23816.1|23804.1|23817.4|23805.4|23816.1|23804.1|0
1758728590000|2025-09-24 15:43:10|23816.2|23804.2|23816.2|23804.2|23816.3|23804.3|23813.8|23801.8|0
1758728600000|2025-09-24 15:43:20|23825.2|23805.2|23819.9|23807.9|23825.2|23809.1|23818.8|23805.2|10
1758728610000|2025-09-24 15:43:30|23820.1|23808.1|23819.9|23807.9|23822.6|23810.6|23819.9|23807.9|1
1758728620000|2025-09-24 15:43:40|23819.8|23807.8|23819.8|23807.8|23819.8|23807.8|23819.8|23807.8|0
1758728630000|2025-09-24 15:43:50|23818.8|23806.8|23816.1|23804.1|23819.7|23807.7|23816.1|23804.1|1
1758728640000|2025-09-24 15:44:00|23816.3|23804.3|23814.7|23802.7|23817.3|23805.3|23814.7|23802.7|1
1758728650000|2025-09-24 15:44:10|23811.3|23799.3|23812.4|23800.4|23812.4|23800.4|23809.8|23797.8|3
1758728660000|2025-09-24 15:44:20|23811.2|23799.2|23812.4|23800.4|23812.4|23800.4|23809.9|23797.9|0
1758728670000|2025-09-24 15:44:30|23815.8|23803.8|23817.3|23805.3|23824.9|23812.9|23815.8|23803.8|8
1758728680000|2025-09-24 15:44:40|23818.4|23806.4|23817.2|23805.2|23818.4|23806.4|23815.9|23803.9|0
1758728690000|2025-09-24 15:44:50|23815.9|23803.9|23815.9|23803.9|23815.9|23803.9|23815.9|23803.9|5
1758728700000|2025-09-24 15:45:00|23816.1|23804.1|23817.2|23805.2|23817.2|23805.2|23816.1|23804.1|0
1758728720000|2025-09-24 15:45:20|23810.9|23798.9|23812.1|23800.1|23813.4|23801.4|23810.9|23798.9|3
1758728730000|2025-09-24 15:45:30|23808.7|23796.7|23812.1|23800.1|23812.1|23800.1|23808.7|23796.7|0
1758728750000|2025-09-24 15:45:50|23809.8|23797.8|23810.9|23798.9|23812.1|23800.1|23807.3|23795.3|3
1758728760000|2025-09-24 15:46:00|23812.1|23800.1|23812.2|23800.2|23814.6|23802.6|23812.1|23800.1|1
1758728770000|2025-09-24 15:46:10|23812.1|23800.1|23809.7|23797.7|23812.1|23800.1|23808.4|23796.4|0
1758728780000|2025-09-24 15:46:20|23809.6|23797.6|23809.6|23797.6|23809.6|23797.6|23809.6|23797.6|9
1758728790000|2025-09-24 15:46:30|23808.3|23796.3|23809.4|23797.4|23810.6|23798.6|23808.3|23796.3|1
1758728800000|2025-09-24 15:46:40|23810.6|23798.6|23813.3|23801.3|23816.1|23801.3|23810.6|23796.1|1
1758728810000|2025-09-24 15:46:50|23816.1|23796.1|23810.8|23798.8|23816.1|23800.2|23810.8|23796.1|0
1758728820000|2025-09-24 15:47:00|23811.9|23799.9|23814.3|23802.3|23814.3|23802.3|23809.6|23797.6|0
1758728830000|2025-09-24 15:47:10|23816.8|23804.8|23812.9|23800.9|23818.3|23805.9|23812.9|23798.3|3
1758728840000|2025-09-24 15:47:20|23811.8|23799.8|23811.8|23799.8|23811.8|23799.8|23811.8|23799.8|0
1758728880000|2025-09-24 15:48:00|23814.4|23802.4|23808.2|23796.2|23819.2|23807.2|23808.2|23796.2|9
1758728890000|2025-09-24 15:48:10|23809.3|23797.3|23806.8|23794.8|23809.3|23797.3|23806.8|23794.8|6
1758728900000|2025-09-24 15:48:20|23808.1|23796.1|23812.8|23800.8|23812.8|23800.8|23808.1|23796.1|1
1758728910000|2025-09-24 15:48:30|23812.9|23800.9|23820.6|23808.6|23820.6|23808.6|23812.9|23800.9|1
1758728920000|2025-09-24 15:48:40|23820.4|23808.4|23819.1|23807.1|23820.4|23808.4|23817.8|23805.8|6
1758728930000|2025-09-24 15:48:50|23816.8|23804.8|23816.6|23804.6|23816.8|23804.8|23816.6|23804.6|0
1758728940000|2025-09-24 15:49:00|23815.4|23803.4|23809.1|23797.1|23815.4|23803.4|23809.1|23797.1|2
1758728950000|2025-09-24 15:49:10|23807.9|23795.9|23810.3|23798.3|23811.6|23799.6|23807.9|23795.9|6
1758728960000|2025-09-24 15:49:20|23810.4|23798.4|23811.6|23799.6|23811.7|23799.7|23810.4|23798.4|1
1758728970000|2025-09-24 15:49:30|23812.8|23800.8|23812.8|23800.8|23812.8|23800.8|23812.8|23800.8|0
1758728980000|2025-09-24 15:49:40|23816.6|23804.6|23814.2|23802.2|23816.6|23804.6|23814.2|23802.2|1
1758728990000|2025-09-24 15:49:50|23814.1|23802.1|23812.9|23800.9|23814.2|23802.2|23812.9|23800.9|0
1758729000000|2025-09-24 15:50:00|23807.9|23795.9|23809.2|23797.2|23809.2|23797.2|23807.9|23795.9|1
1758729010000|2025-09-24 15:50:10|23807.9|23795.9|23804.3|23792.3|23807.9|23795.9|23798.1|23786.1|4
1758729020000|2025-09-24 15:50:20|23804.2|23792.2|23807|23795|23808|23796|23802|23790|3
1758729030000|2025-09-24 15:50:30|23805.8|23793.8|23802|23790|23805.8|23793.8|23802|23790|0
1758729040000|2025-09-24 15:50:40|23801.8|23789.8|23801.8|23789.8|23802|23790|23801.8|23789.8|0
1758729050000|2025-09-24 15:50:50|23802|23790|23797|23785|23802|23790|23797|23785|0
1758729060000|2025-09-24 15:51:00|23795.7|23783.7|23799.3|23787.3|23805.6|23793.6|23794.6|23782.6|9
1758729070000|2025-09-24 15:51:10|23799.5|23787.5|23802|23790|23803.2|23791.2|23797|23785|0
1758729080000|2025-09-24 15:51:20|23801.8|23789.8|23803.1|23791.1|23804.3|23792.3|23801.8|23789.8|0
1758729090000|2025-09-24 15:51:30|23804.3|23792.3|23809.3|23797.3|23809.3|23797.3|23801.8|23789.8|1
1758729100000|2025-09-24 15:51:40|23809.2|23797.2|23805.6|23793.6|23809.2|23797.2|23805.6|23793.6|0
1758729110000|2025-09-24 15:51:50|23804.5|23792.5|23806.8|23794.8|23806.8|23794.8|23801.8|23789.8|0
1758729120000|2025-09-24 15:52:00|23804.5|23792.5|23799.5|23787.5|23805.6|23793.6|23799.5|23787.5|0
1758729130000|2025-09-24 15:52:10|23799.6|23787.6|23799.5|23787.5|23800.8|23788.8|23799.5|23787.5|0
1758729140000|2025-09-24 15:52:20|23799.3|23787.3|23799.5|23787.5|23802|23790|23799.3|23787.3|1
1758729150000|2025-09-24 15:52:30|23802|23790|23807.1|23795.1|23808.2|23796.2|23802|23790|1
1758729160000|2025-09-24 15:52:40|23807|23795|23808.2|23796.2|23808.2|23796.2|23807|23795|0
1758729170000|2025-09-24 15:52:50|23807|23795|23806.7|23794.7|23808.1|23796.1|23804.5|23792.5|4
1758729180000|2025-09-24 15:53:00|23805.6|23793.6|23806.7|23794.7|23809.1|23797.1|23805.6|23793.6|0
1758729190000|2025-09-24 15:53:10|23805.5|23793.5|23811.7|23799.7|23811.7|23799.7|23804.3|23792.3|4
1758729200000|2025-09-24 15:53:20|23811.6|23799.6|23809|23797|23811.7|23799.7|23809|23797|0
1758729210000|2025-09-24 15:53:30|23809.1|23797.1|23806.6|23794.6|23809.1|23797.1|23806.6|23794.6|0
1758729220000|2025-09-24 15:53:40|23806.7|23794.7|23812.7|23800.7|23815.3|23803.3|23806.6|23794.6|0
1758729230000|2025-09-24 15:53:50|23810.3|23798.3|23810.2|23798.2|23811.5|23799.5|23810.2|23798.2|0
1758729240000|2025-09-24 15:54:00|23810.5|23798.5|23809.2|23797.2|23810.5|23798.5|23809.2|23797.2|1
1758729250000|2025-09-24 15:54:10|23810.3|23798.3|23809.2|23797.2|23810.3|23798.3|23809.1|23797.1|0
1758729270000|2025-09-24 15:54:30|23809.3|23797.3|23814.2|23802.2|23814.5|23802.5|23809.3|23797.3|2
1758729280000|2025-09-24 15:54:40|23811.8|23799.8|23811.8|23799.8|23811.8|23799.8|23811.8|23799.8|0
1758729290000|2025-09-24 15:54:50|23814.2|23802.2|23814.5|23802.5|23814.5|23802.5|23813|23801|5
1758729300000|2025-09-24 15:55:00|23812|23800|23808.5|23796.5|23812|23800|23808.5|23796.5|0
1758729310000|2025-09-24 15:55:10|23809.6|23797.6|23809.6|23797.6|23809.6|23797.6|23809.6|23797.6|0
1758729320000|2025-09-24 15:55:20|23809.5|23797.5|23807.1|23795.1|23809.5|23797.5|23807.1|23795.1|1
1758729330000|2025-09-24 15:55:30|23807|23795|23802.3|23790.3|23807|23795|23800.1|23788.1|2
1758729340000|2025-09-24 15:55:40|23799|23787|23796.5|23784.5|23800.1|23788.1|23794.8|23782.8|12
1758729350000|2025-09-24 15:55:50|23796.6|23784.6|23796.6|23784.6|23796.6|23784.6|23796.6|23784.6|0
1758729360000|2025-09-24 15:56:00|23796.7|23784.7|23789.4|23777.4|23798.8|23786.8|23789.4|23777.4|2
1758729370000|2025-09-24 15:56:10|23790.5|23778.5|23790.6|23778.6|23790.6|23778.6|23790.5|23778.5|1
1758729390000|2025-09-24 15:56:30|23791.7|23779.7|23791.9|23779.9|23793|23781|23790.6|23778.6|1
1758729400000|2025-09-24 15:56:40|23791.7|23779.7|23792.9|23780.9|23792.9|23780.9|23790.6|23778.6|0
1758729410000|2025-09-24 15:56:50|23793|23781|23791.9|23779.9|23793|23781|23791.9|23779.9|4
1758729420000|2025-09-24 15:57:00|23790.5|23778.5|23786.6|23774.6|23790.5|23778.5|23783|23771|13
1758729430000|2025-09-24 15:57:10|23786.5|23774.5|23783|23771|23786.5|23774.5|23782|23770|4
1758729440000|2025-09-24 15:57:20|23781.9|23769.9|23775.5|23763.5|23781.9|23769.9|23774.2|23762.2|4
1758729450000|2025-09-24 15:57:30|23775.4|23763.4|23768.1|23756.1|23775.4|23763.4|23766.9|23754.9|14
1758729460000|2025-09-24 15:57:40|23768|23756|23768.1|23756.1|23768.1|23756.1|23760.5|23748.5|5
1758729470000|2025-09-24 15:57:50|23768|23756|23773|23761|23773|23761|23768|23756|1
1758729480000|2025-09-24 15:58:00|23773.1|23761.1|23776.6|23764.6|23777.7|23765.7|23773|23761|2
1758729490000|2025-09-24 15:58:10|23775.4|23763.4|23770.2|23758.2|23775.4|23763.4|23769.1|23757.1|0
1758729500000|2025-09-24 15:58:20|23768|23756|23767.7|23755.7|23771.9|23757.1|23767.7|23751.9|0
1758729510000|2025-09-24 15:58:30|23766.6|23754.6|23764.2|23752.2|23766.6|23754.6|23764.2|23752.2|2
1758729520000|2025-09-24 15:58:40|23765.4|23753.4|23765.4|23753.4|23771.9|23755.6|23765.4|23751.9|1
1758729530000|2025-09-24 15:58:50|23765.2|23753.2|23764.2|23752.2|23765.2|23753.2|23764.2|23752.2|0
1758729540000|2025-09-24 15:59:00|23765.4|23753.4|23765.4|23753.4|23765.4|23753.4|23765.4|23753.4|0
1758729550000|2025-09-24 15:59:10|23763.1|23751.1|23765.4|23753.4|23765.4|23753.4|23763.1|23751.1|0
1758729560000|2025-09-24 15:59:20|23763.1|23751.1|23763|23751|23765.4|23753.4|23761.9|23749.9|1
1758729570000|2025-09-24 15:59:30|23762.9|23750.9|23770.2|23758.2|23772.7|23760.7|23762.9|23750.9|7
1758729580000|2025-09-24 15:59:40|23769.1|23757.1|23766.5|23754.5|23769.2|23757.2|23766.5|23754.5|0
1758729590000|2025-09-24 15:59:50|23767.7|23755.7|23767.6|23755.6|23767.7|23755.7|23766.5|23754.5|1
1758729600000|2025-09-24 16:00:00|23767.5|23755.5|23771.5|23751.5|23771.5|23755.7|23762.7|23750.7|5
1758729610000|2025-09-24 16:00:10|23771.2|23759.2|23775|23763|23776.2|23764.2|23771.2|23759.2|1
1758729620000|2025-09-24 16:00:20|23776.1|23764.1|23772.7|23760.7|23776.4|23764.4|23771.5|23759.5|6
1758729630000|2025-09-24 16:00:30|23772.6|23760.6|23770.2|23758.2|23775.4|23760.7|23770.2|23754.1|0
1758729640000|2025-09-24 16:00:40|23774.1|23754.1|23769.1|23757.1|23774.1|23758.2|23769.1|23754.1|0
1758729650000|2025-09-24 16:00:50|23773.9|23761.9|23772.5|23760.5|23776.6|23764.6|23772.5|23760.5|6
1758729660000|2025-09-24 16:01:00|23775.2|23755.2|23770|23758|23775.2|23760.6|23768.7|23755.2|0
1758729670000|2025-09-24 16:01:10|23770.1|23758.1|23775.2|23755.2|23775.2|23759.4|23770|23754.1|0
1758729680000|2025-09-24 16:01:20|23774.1|23754.1|23765|23753|23774.1|23758|23765|23753|2
1758729690000|2025-09-24 16:01:30|23769.5|23757.5|23773.7|23761.7|23773.7|23761.7|23769.5|23757.5|3
1758729700000|2025-09-24 16:01:40|23777.5|23765.5|23772.5|23760.5|23778.6|23766.6|23772.5|23760.5|1
1758729710000|2025-09-24 16:01:50|23775.2|23755.2|23772.5|23760.5|23775.2|23760.5|23771.4|23755.2|0
1758729730000|2025-09-24 16:02:10|23770.2|23758.2|23772.5|23760.5|23772.5|23760.5|23770.2|23758.2|0
1758729740000|2025-09-24 16:02:20|23770.1|23758.1|23772.5|23760.5|23772.5|23760.5|23770.1|23758.1|0
1758729750000|2025-09-24 16:02:30|23772.6|23760.6|23772.6|23760.6|23772.6|23760.6|23772.5|23760.5|0
1758729760000|2025-09-24 16:02:40|23772.5|23760.5|23782.5|23770.5|23783.7|23771.7|23772.5|23760.5|5
1758729770000|2025-09-24 16:02:50|23782.4|23770.4|23776.2|23764.2|23782.4|23770.4|23776.2|23764.2|0
1758729780000|2025-09-24 16:03:00|23775|23763|23775|23763|23775|23763|23775|23763|0
1758729790000|2025-09-24 16:03:10|23772.6|23760.6|23766.6|23754.6|23772.6|23760.6|23766.6|23754.6|1
1758729800000|2025-09-24 16:03:20|23767.7|23755.7|23770.4|23758.4|23772.6|23760.6|23762.9|23750.9|2
1758729810000|2025-09-24 16:03:30|23766.6|23754.6|23760.3|23748.3|23766.6|23754.6|23755.3|23743.3|4
1758729820000|2025-09-24 16:03:40|23762.8|23750.8|23761.6|23749.6|23766.4|23754.4|23760.3|23748.3|1
1758729830000|2025-09-24 16:03:50|23761.5|23749.5|23750.9|23738.9|23761.6|23749.6|23750.8|23738.8|6
1758729840000|2025-09-24 16:04:00|23751.1|23739.1|23770.8|23750.8|23771.9|23758.5|23751.1|23739.1|5
1758729850000|2025-09-24 16:04:10|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|23765.3|23753.3|0
1758729860000|2025-09-24 16:04:20|23765.4|23753.4|23765.5|23753.5|23765.5|23753.5|23765.4|23753.4|14
1758729870000|2025-09-24 16:04:30|23765.3|23753.3|23759.4|23747.4|23768|23756|23759.4|23747.4|9
1758729880000|2025-09-24 16:04:40|23759.1|23747.1|23759.4|23747.4|23759.4|23747.4|23759.1|23747.1|7
1758729890000|2025-09-24 16:04:50|23760.4|23748.4|23759.4|23747.4|23760.5|23748.5|23759.3|23747.3|13
1758729900000|2025-09-24 16:05:00|23760.5|23748.5|23765.4|23753.4|23765.4|23753.4|23760.5|23748.5|0
1758729910000|2025-09-24 16:05:10|23761.8|23749.8|23761.8|23749.8|23762.9|23750.9|23760.5|23748.5|1
1758729920000|2025-09-24 16:05:20|23761.6|23749.6|23755.6|23743.6|23761.6|23749.6|23755.6|23743.6|0
1758729930000|2025-09-24 16:05:30|23758|23746|23758|23746|23758|23746|23758|23746|4
1758729940000|2025-09-24 16:05:40|23757.9|23745.9|23750.6|23738.6|23757.9|23745.9|23750.5|23738.5|7
1758729950000|2025-09-24 16:05:50|23751.8|23739.8|23750.6|23738.6|23751.8|23739.8|23750.6|23738.6|0
1758729960000|2025-09-24 16:06:00|23750.5|23738.5|23750.6|23738.6|23750.8|23738.8|23750.5|23738.5|2
1758729970000|2025-09-24 16:06:10|23750.8|23738.8|23753.1|23741.1|23753.1|23741.1|23750.8|23738.8|0
1758729980000|2025-09-24 16:06:20|23750.9|23738.9|23753.1|23741.1|23753.1|23741.1|23750.8|23738.8|0
1758729990000|2025-09-24 16:06:30|23748.3|23736.3|23752|23740|23752|23740|23748.3|23736.3|7
1758730000000|2025-09-24 16:06:40|23750.9|23738.9|23753.1|23741.1|23753.1|23741.1|23749.5|23737.5|2
1758730010000|2025-09-24 16:06:50|23754.4|23742.4|23758.1|23746.1|23758.1|23746.1|23754.4|23742.4|1
1758730020000|2025-09-24 16:07:00|23758|23746|23754.5|23742.5|23758|23746|23754.5|23742.5|1
1758730030000|2025-09-24 16:07:10|23754.6|23742.6|23754.4|23742.4|23754.6|23742.6|23754.4|23742.4|0
1758730040000|2025-09-24 16:07:20|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|0
1758730050000|2025-09-24 16:07:30|23753.3|23741.3|23753.3|23741.3|23753.3|23741.3|23753.3|23741.3|3
1758730060000|2025-09-24 16:07:40|23754.4|23742.4|23755.9|23743.9|23757|23745|23754.4|23742.4|16
1758730070000|2025-09-24 16:07:50|23755.8|23743.8|23752.1|23740.1|23755.8|23743.8|23752.1|23740.1|0
1758730080000|2025-09-24 16:08:00|23753.3|23741.3|23750.9|23738.9|23753.3|23741.3|23750.9|23738.9|0
1758730100000|2025-09-24 16:08:20|23753.3|23741.3|23750.9|23738.9|23753.3|23741.3|23750.9|23738.9|1
1758730120000|2025-09-24 16:08:40|23752|23740|23750.9|23738.9|23755.8|23743.8|23750.9|23738.9|0
1758730130000|2025-09-24 16:08:50|23749.6|23737.6|23749.5|23737.5|23749.6|23737.6|23749.5|23737.5|5
1758730140000|2025-09-24 16:09:00|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|0
1758730150000|2025-09-24 16:09:10|23750.6|23738.6|23750.8|23738.8|23750.8|23738.8|23749.6|23737.6|0
1758730160000|2025-09-24 16:09:20|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|0
1758730170000|2025-09-24 16:09:30|23751.8|23739.8|23755.8|23743.8|23760.8|23748.8|23751.8|23739.8|14
1758730180000|2025-09-24 16:09:40|23755.9|23743.9|23753.4|23741.4|23755.9|23743.9|23753.4|23741.4|0
1758730190000|2025-09-24 16:09:50|23753.3|23741.3|23748.3|23736.3|23753.3|23741.3|23747.1|23735.1|4
1758730200000|2025-09-24 16:10:00|23747|23735|23751|23739|23751.2|23739.2|23747|23735|8
1758730210000|2025-09-24 16:10:10|23748.8|23736.8|23749.8|23737.8|23754.8|23742.8|23748.8|23736.8|2
1758730220000|2025-09-24 16:10:20|23748.8|23736.8|23751|23739|23751.2|23739.2|23748.8|23736.8|0
1758730230000|2025-09-24 16:10:30|23749.8|23737.8|23741.4|23729.4|23751|23739|23738.8|23726.8|3
1758730240000|2025-09-24 16:10:40|23743.9|23731.9|23731.2|23719.2|23745.2|23733.2|23727.7|23715.7|59
1758730250000|2025-09-24 16:10:50|23730|23718|23696.7|23684.7|23731.2|23719.2|23696.7|23684.7|58
1758730260000|2025-09-24 16:11:00|23686.4|23674.4|23692.3|23680.3|23693.7|23681.7|23682.7|23670.7|41
1758730270000|2025-09-24 16:11:10|23690.9|23678.9|23688.2|23676.2|23690.9|23678.9|23684.7|23672.7|30
1758730280000|2025-09-24 16:11:20|23685.9|23673.9|23691|23679|23691|23679|23685.9|23673.9|10
1758730290000|2025-09-24 16:11:30|23692.2|23680.2|23686.2|23674.2|23697.3|23685.3|23686.2|23674.2|9
1758730300000|2025-09-24 16:11:40|23685|23673|23690.2|23670.2|23691.3|23675.4|23683.8|23670.2|0
1758730310000|2025-09-24 16:11:50|23691.3|23671.3|23686.2|23674.2|23691.3|23676.5|23685|23671.3|0
1758730320000|2025-09-24 16:12:00|23686.3|23674.3|23691.2|23679.2|23693.5|23681.5|23686.3|23674.3|1
1758730330000|2025-09-24 16:12:10|23690|23678|23687.7|23675.7|23690|23678|23687.5|23675.5|3
1758730340000|2025-09-24 16:12:20|23686.8|23674.8|23686.4|23674.4|23686.8|23674.8|23686.4|23674.4|1
1758730350000|2025-09-24 16:12:30|23686.5|23674.5|23686.4|23674.4|23687.7|23675.7|23686.4|23674.4|1
1758730360000|2025-09-24 16:12:40|23683.9|23671.9|23681.7|23669.7|23687.5|23675.5|23680.3|23668.3|22
1758730370000|2025-09-24 16:12:50|23682.9|23670.9|23683.9|23671.9|23684.2|23672.2|23676.7|23664.7|5
1758730380000|2025-09-24 16:13:00|23681.7|23669.7|23682.5|23670.5|23687.8|23675.8|23676.7|23664.7|22
1758730390000|2025-09-24 16:13:10|23681.4|23669.4|23691.4|23679.4|23691.4|23679.4|23681.3|23669.3|18
1758730400000|2025-09-24 16:13:20|23693.7|23681.7|23692.4|23680.4|23693.7|23681.7|23688.7|23676.7|1
1758730410000|2025-09-24 16:13:30|23693.5|23681.5|23697.2|23685.2|23702.2|23690.2|23693.5|23681.5|29
1758730420000|2025-09-24 16:13:40|23683.9|23671.9|23687.5|23675.5|23687.5|23675.5|23682.8|23670.8|6
1758730430000|2025-09-24 16:13:50|23686.4|23674.4|23690.2|23678.2|23690.2|23678.2|23686.4|23674.4|1
1758730440000|2025-09-24 16:14:00|23691.3|23679.3|23692.8|23680.8|23692.8|23680.8|23688.8|23676.8|1
1758730450000|2025-09-24 16:14:10|23693.9|23681.9|23684.2|23672.2|23696|23684|23682.9|23670.9|6
1758730460000|2025-09-24 16:14:20|23684|23672|23681.7|23669.7|23684|23672|23679.2|23667.2|20
1758730470000|2025-09-24 16:14:30|23685|23673|23683.9|23671.9|23685|23673|23682.8|23670.8|0
1758730480000|2025-09-24 16:14:40|23685|23673|23692.4|23680.4|23693.7|23681.7|23685|23670.2|5
1758730490000|2025-09-24 16:14:50|23698.7|23686.7|23703.8|23691.8|23703.8|23691.8|23698.7|23686.7|20
1758730500000|2025-09-24 16:15:00|23702.5|23690.5|23703.9|23691.9|23706.3|23694.3|23702.5|23690.5|0
1758730510000|2025-09-24 16:15:10|23705|23693|23693.8|23681.8|23713.3|23701.3|23693.8|23681.8|9
1758730520000|2025-09-24 16:15:20|23692.4|23680.4|23666.3|23654.3|23692.4|23680.4|23661.5|23649.5|35
1758730530000|2025-09-24 16:15:30|23667.5|23655.5|23661.5|23649.5|23670.3|23658.3|23661.5|23649.5|12
1758730540000|2025-09-24 16:15:40|23660.3|23648.3|23649.4|23637.4|23661.7|23649.7|23649.4|23637.4|15
1758730550000|2025-09-24 16:15:50|23651.7|23639.7|23669.4|23657.4|23669.4|23657.4|23651.7|23639.7|9
1758730560000|2025-09-24 16:16:00|23663.2|23651.2|23664.4|23652.4|23664.4|23652.4|23659.3|23647.3|6
1758730570000|2025-09-24 16:16:10|23664.3|23652.3|23661.9|23649.9|23664.4|23652.4|23661.9|23649.9|0
1758730580000|2025-09-24 16:16:20|23663.4|23651.4|23664.5|23652.5|23669.5|23657.5|23663.3|23651.3|59
1758730590000|2025-09-24 16:16:30|23667|23655|23669.7|23657.7|23670.8|23658.8|23667|23655|3
1758730600000|2025-09-24 16:16:40|23670.8|23658.8|23669.7|23657.7|23672.2|23660.2|23665.8|23653.8|5
1758730610000|2025-09-24 16:16:50|23666.3|23654.3|23672.2|23660.2|23672.2|23660.2|23665.9|23653.9|7
1758730620000|2025-09-24 16:17:00|23672.1|23660.1|23662.3|23650.3|23672.2|23660.2|23662.3|23650.3|2
1758730630000|2025-09-24 16:17:10|23659.8|23647.8|23661.2|23649.2|23661.2|23649.2|23659.7|23647.7|10
1758730640000|2025-09-24 16:17:20|23666.4|23646.4|23663.6|23651.6|23667.6|23651.7|23662.4|23646.4|0
1758730650000|2025-09-24 16:17:30|23663.4|23651.4|23663.4|23651.4|23664.9|23652.9|23657.4|23645.4|11
1758730660000|2025-09-24 16:17:40|23662.3|23650.3|23659.8|23647.8|23665.2|23653.2|23658.6|23646.6|13
1758730670000|2025-09-24 16:17:50|23658.7|23646.7|23659.9|23647.9|23661.2|23649.2|23657.4|23645.4|9
1758730680000|2025-09-24 16:18:00|23660.1|23648.1|23664.8|23652.8|23664.9|23652.9|23649.8|23637.8|19
1758730690000|2025-09-24 16:18:10|23666.1|23654.1|23655.2|23643.2|23667.3|23655.3|23654.3|23642.3|63
1758730700000|2025-09-24 16:18:20|23655.3|23643.3|23652.2|23640.2|23655.3|23643.3|23645.9|23633.9|61
1758730710000|2025-09-24 16:18:30|23651.1|23639.1|23656.6|23644.6|23657.7|23645.7|23648.7|23636.7|39
1758730720000|2025-09-24 16:18:40|23658.7|23646.7|23656.3|23644.3|23658.7|23646.7|23650.3|23638.3|21
1758730730000|2025-09-24 16:18:50|23655.2|23643.2|23655.4|23643.4|23655.4|23643.4|23655.2|23643.2|10
1758730740000|2025-09-24 16:19:00|23656.6|23644.6|23656.6|23644.6|23662.7|23650.7|23656.6|23644.6|11
1758730750000|2025-09-24 16:19:10|23656.7|23644.7|23663.1|23643.1|23663.1|23649.6|23650.4|23638.4|41
1758730760000|2025-09-24 16:19:20|23660.4|23640.4|23657.9|23645.9|23660.4|23646.9|23654.2|23640.4|0
1758730770000|2025-09-24 16:19:30|23656.8|23644.8|23660.4|23648.4|23660.4|23648.4|23655.6|23643.6|4
1758730780000|2025-09-24 16:19:40|23661.6|23649.6|23655.1|23643.1|23661.6|23649.6|23652.7|23640.7|7
1758730790000|2025-09-24 16:19:50|23658.6|23646.6|23660.1|23648.1|23661.2|23649.2|23658.6|23646.6|2
1758730800000|2025-09-24 16:20:00|23661.3|23649.3|23655.1|23643.1|23661.3|23649.3|23655.1|23643.1|4
1758730810000|2025-09-24 16:20:10|23655.2|23643.2|23655.1|23643.1|23655.2|23643.2|23654.9|23642.9|1
1758730820000|2025-09-24 16:20:20|23653.8|23641.8|23656.3|23644.3|23656.3|23644.3|23653.8|23641.8|1
1758730830000|2025-09-24 16:20:30|23657.4|23645.4|23660.1|23648.1|23660.1|23648.1|23657.4|23645.4|22
1758730840000|2025-09-24 16:20:40|23662.4|23650.4|23661.2|23649.2|23662.4|23650.4|23659.9|23647.9|1
1758730850000|2025-09-24 16:20:50|23660.2|23648.2|23667.3|23655.3|23667.3|23655.3|23660.2|23648.2|10
1758730860000|2025-09-24 16:21:00|23669.8|23657.8|23672.3|23660.3|23672.4|23660.4|23669.8|23657.8|1
1758730870000|2025-09-24 16:21:10|23672.4|23660.4|23674.9|23662.9|23677.2|23665.2|23669.8|23657.8|0
1758730880000|2025-09-24 16:21:20|23674.7|23662.7|23674.8|23662.8|23674.8|23662.8|23673.6|23661.6|0
1758730890000|2025-09-24 16:21:30|23673.6|23661.6|23687.3|23675.3|23687.3|23675.3|23673.6|23661.6|1
1758730900000|2025-09-24 16:21:40|23687.2|23675.2|23683.6|23671.6|23687.2|23675.2|23683.6|23671.6|0
1758730910000|2025-09-24 16:21:50|23684.7|23672.7|23687.1|23675.1|23690.8|23678.8|23684.7|23672.7|25
1758730920000|2025-09-24 16:22:00|23685.9|23673.9|23684.8|23672.8|23685.9|23673.9|23682.3|23670.3|8
1758730930000|2025-09-24 16:22:10|23684.7|23672.7|23692.3|23680.3|23692.3|23680.3|23684.7|23672.7|1
1758730940000|2025-09-24 16:22:20|23690.1|23678.1|23697.3|23685.3|23697.3|23685.3|23687.3|23675.3|0
1758730950000|2025-09-24 16:22:30|23697.1|23685.1|23694.3|23682.3|23697.1|23685.1|23689.3|23677.3|11
1758730960000|2025-09-24 16:22:40|23694.4|23682.4|23696.8|23684.8|23696.9|23684.9|23694.3|23682.3|0
1758730970000|2025-09-24 16:22:50|23696.9|23684.9|23685.7|23673.7|23699.3|23687.3|23685.6|23673.6|12
1758730980000|2025-09-24 16:23:00|23687.9|23675.9|23691.8|23679.8|23691.8|23679.8|23687.9|23675.9|1
1758730990000|2025-09-24 16:23:10|23692.9|23680.9|23696.8|23684.8|23696.8|23684.8|23692.9|23680.9|10
1758731000000|2025-09-24 16:23:20|23694.3|23682.3|23694.3|23682.3|23694.3|23682.3|23694.3|23682.3|1
1758731010000|2025-09-24 16:23:30|23699.2|23687.2|23696.7|23684.7|23699.2|23687.2|23696.7|23684.7|6
1758731020000|2025-09-24 16:23:40|23695.6|23683.6|23689.3|23677.3|23696.8|23684.8|23689.3|23677.3|5
1758731030000|2025-09-24 16:23:50|23689.4|23677.4|23686.9|23674.9|23689.4|23677.4|23686.9|23674.9|0
1758731040000|2025-09-24 16:24:00|23695.1|23683.1|23690.4|23678.4|23695.1|23683.1|23686.6|23674.6|4
1758731050000|2025-09-24 16:24:10|23690.2|23678.2|23688.9|23676.9|23690.2|23678.2|23688.9|23676.9|10
1758731060000|2025-09-24 16:24:20|23688.8|23676.8|23687.7|23675.7|23688.9|23676.9|23687.7|23675.7|1
1758731070000|2025-09-24 16:24:30|23686.3|23674.3|23683.8|23671.8|23686.3|23674.3|23682.7|23670.7|3
1758731080000|2025-09-24 16:24:40|23682.9|23670.9|23681.4|23669.4|23682.9|23670.9|23678.9|23666.9|2
1758731090000|2025-09-24 16:24:50|23681.3|23669.3|23673.2|23661.2|23681.4|23669.4|23673.2|23661.2|9
1758731100000|2025-09-24 16:25:00|23674.3|23662.3|23683.1|23671.1|23684.2|23672.2|23674.3|23662.3|8
1758731110000|2025-09-24 16:25:10|23684.3|23672.3|23689.3|23677.3|23689.3|23677.3|23684.3|23672.3|4
1758731120000|2025-09-24 16:25:20|23689.1|23677.1|23689.3|23677.3|23690.6|23678.6|23687.8|23675.8|1
1758731130000|2025-09-24 16:25:30|23687|23675|23691.8|23679.8|23691.8|23679.8|23686.8|23674.8|0
1758731140000|2025-09-24 16:25:40|23689.5|23677.5|23690.5|23678.5|23690.6|23678.6|23689.5|23677.5|0
1758731150000|2025-09-24 16:25:50|23689.3|23677.3|23686.8|23674.8|23689.3|23677.3|23684.3|23672.3|0
1758731160000|2025-09-24 16:26:00|23679.3|23667.3|23679.2|23667.2|23679.3|23667.3|23679.2|23667.2|4
1758731170000|2025-09-24 16:26:10|23676.6|23664.6|23676.6|23664.6|23676.6|23664.6|23674.3|23662.3|1
1758731180000|2025-09-24 16:26:20|23676.7|23664.7|23692|23680|23692|23680|23674.5|23662.5|25
1758731190000|2025-09-24 16:26:30|23691.8|23679.8|23694.2|23682.2|23694.2|23682.2|23691.7|23679.7|4
1758731200000|2025-09-24 16:26:40|23693.1|23681.1|23690.5|23678.5|23693.1|23681.1|23689.3|23677.3|3
1758731210000|2025-09-24 16:26:50|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|0
1758731220000|2025-09-24 16:27:00|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|0
1758731230000|2025-09-24 16:27:10|23690.5|23678.5|23689.1|23677.1|23692|23680|23689.1|23677.1|1
1758731240000|2025-09-24 16:27:20|23689.2|23677.2|23694.3|23682.3|23694.3|23682.3|23689.2|23677.2|1
1758731250000|2025-09-24 16:27:30|23693.1|23681.1|23689.5|23677.5|23693.1|23681.1|23685.7|23673.7|10
1758731260000|2025-09-24 16:27:40|23689.3|23677.3|23696.8|23684.8|23696.8|23684.8|23689.3|23677.3|10
1758731270000|2025-09-24 16:27:50|23697.1|23685.1|23698.1|23686.1|23698.1|23686.1|23696.8|23684.8|1
1758731280000|2025-09-24 16:28:00|23699.2|23687.2|23688.3|23676.3|23699.2|23687.2|23688.3|23676.3|1
1758731290000|2025-09-24 16:28:10|23691.7|23679.7|23689.3|23677.3|23691.7|23679.7|23689.3|23677.3|0
1758731300000|2025-09-24 16:28:20|23694.3|23682.3|23694.3|23682.3|23694.3|23682.3|23694.3|23682.3|2
1758731310000|2025-09-24 16:28:30|23693.1|23681.1|23694.5|23682.5|23695.7|23683.7|23693.1|23681.1|0
1758731320000|2025-09-24 16:28:40|23694.3|23682.3|23689.5|23677.5|23694.5|23682.5|23689.5|23677.5|0
1758731330000|2025-09-24 16:28:50|23690.7|23678.7|23691.8|23679.8|23692|23680|23690.7|23678.7|0
1758731340000|2025-09-24 16:29:00|23690.7|23678.7|23692|23680|23692|23680|23690.7|23678.7|0
1758731350000|2025-09-24 16:29:10|23695.3|23683.3|23694.5|23682.5|23695.7|23683.7|23693.1|23681.1|5
1758731360000|2025-09-24 16:29:20|23694.3|23682.3|23692.1|23680.1|23696|23682.3|23690.7|23674.8|0
1758731370000|2025-09-24 16:29:30|23696|23676|23699.5|23687.5|23699.6|23687.6|23688.5|23673.7|1
1758731380000|2025-09-24 16:29:40|23707.3|23687.3|23706.8|23694.8|23709.2|23697.2|23706.8|23687.3|1
1758731390000|2025-09-24 16:29:50|23709.6|23689.6|23704.5|23692.5|23709.6|23694.8|23704.3|23688.5|0
1758731400000|2025-09-24 16:30:00|23705.7|23693.7|23700.5|23688.5|23709.2|23697.2|23695.7|23683.7|5
1758731410000|2025-09-24 16:30:10|23701.8|23689.8|23696.8|23684.8|23701.8|23689.8|23696.8|23684.8|1
1758731420000|2025-09-24 16:30:20|23694.6|23682.6|23691.8|23679.8|23695.7|23683.7|23691.8|23679.8|2
1758731430000|2025-09-24 16:30:30|23690.7|23678.7|23696.8|23684.8|23698.1|23686.1|23689.6|23674.8|1
1758731440000|2025-09-24 16:30:40|23696.7|23684.7|23704.5|23692.5|23704.5|23692.5|23696.7|23684.7|6
1758731450000|2025-09-24 16:30:50|23706.7|23694.7|23697.8|23685.8|23710.5|23698.5|23697.8|23685.8|37
1758731460000|2025-09-24 16:31:00|23696.7|23684.7|23699.3|23687.3|23699.3|23687.3|23696.7|23684.7|4
1758731470000|2025-09-24 16:31:10|23700.5|23688.5|23704.3|23692.3|23709.1|23697.1|23700.5|23688.5|3
1758731480000|2025-09-24 16:31:20|23709.6|23689.6|23704.3|23692.3|23709.6|23692.3|23704.3|23689.6|0
1758731490000|2025-09-24 16:31:30|23704.2|23692.2|23699.2|23687.2|23704.2|23692.2|23699.2|23687.2|0
1758731500000|2025-09-24 16:31:40|23699.5|23687.5|23699.5|23687.5|23700.7|23688.7|23698.2|23686.2|0
1758731510000|2025-09-24 16:31:50|23699.3|23687.3|23699.5|23687.5|23701.8|23689.8|23699.3|23687.3|0
1758731520000|2025-09-24 16:32:00|23700.6|23688.6|23709.2|23697.2|23709.2|23697.2|23699.5|23687.5|10
1758731530000|2025-09-24 16:32:10|23708.1|23696.1|23716.5|23704.5|23719.2|23707.2|23707|23695|21
1758731540000|2025-09-24 16:32:20|23713.1|23701.1|23709.1|23697.1|23713.1|23701.1|23706.8|23694.8|2
1758731550000|2025-09-24 16:32:30|23709.2|23697.2|23710.6|23698.6|23711.7|23699.7|23704.3|23692.3|2
1758731560000|2025-09-24 16:32:40|23711.7|23699.7|23706.7|23694.7|23711.7|23699.7|23705.6|23693.6|0
1758731570000|2025-09-24 16:32:50|23709.2|23697.2|23709.2|23697.2|23709.2|23697.2|23709|23697|1
1758731580000|2025-09-24 16:33:00|23709.1|23697.1|23704.2|23692.2|23709.2|23697.2|23704.2|23692.2|0
1758731600000|2025-09-24 16:33:20|23708|23696|23706.9|23694.9|23708.1|23696.1|23706.9|23694.9|4
1758731610000|2025-09-24 16:33:30|23710.7|23690.7|23697.7|23685.7|23710.7|23690.7|23693|23681|14
1758731620000|2025-09-24 16:33:40|23696.6|23684.6|23694.4|23682.4|23696.6|23684.6|23694.4|23682.4|1
1758731630000|2025-09-24 16:33:50|23694.1|23682.1|23698.2|23686.2|23698.2|23686.2|23694|23682|7
1758731640000|2025-09-24 16:34:00|23698.1|23686.1|23699.5|23687.5|23699.5|23687.5|23698.1|23686.1|1
1758731650000|2025-09-24 16:34:10|23701.9|23689.9|23701.9|23689.9|23702|23690|23701.9|23689.9|0
1758731660000|2025-09-24 16:34:20|23699.5|23687.5|23698.5|23686.5|23699.5|23687.5|23697|23685|17
1758731670000|2025-09-24 16:34:30|23700.7|23688.7|23694.6|23682.6|23700.7|23688.7|23694.6|23682.6|5
1758731680000|2025-09-24 16:34:40|23692.2|23680.2|23687|23675|23693.4|23681.4|23687|23675|13
1758731690000|2025-09-24 16:34:50|23688.4|23676.4|23688.4|23676.4|23689.6|23677.6|23688.4|23676.4|6
1758731700000|2025-09-24 16:35:00|23687.2|23675.2|23689.9|23677.9|23691|23679|23687.2|23675.2|12
1758731710000|2025-09-24 16:35:10|23691|23679|23692.5|23680.5|23694.6|23682.6|23691|23679|0
1758731720000|2025-09-24 16:35:20|23693.5|23681.5|23692.2|23680.2|23693.6|23681.6|23690|23678|2
1758731730000|2025-09-24 16:35:30|23692.4|23680.4|23698.5|23686.5|23698.5|23686.5|23692.4|23680.4|17
1758731740000|2025-09-24 16:35:40|23697.4|23685.4|23692.4|23680.4|23697.4|23685.4|23692.4|23680.4|0
1758731750000|2025-09-24 16:35:50|23691.2|23679.2|23682.5|23670.5|23692.4|23680.4|23682.5|23670.5|8
1758731760000|2025-09-24 16:36:00|23681.2|23669.2|23666.4|23654.4|23681.2|23669.2|23666.4|23654.4|9
1758731770000|2025-09-24 16:36:10|23667.4|23655.4|23667.2|23655.2|23667.4|23655.4|23666.1|23654.1|0
1758731780000|2025-09-24 16:36:20|23667.4|23655.4|23670.2|23658.2|23670.2|23658.2|23667.2|23655.2|6
1758731790000|2025-09-24 16:36:30|23670.1|23658.1|23668.7|23656.7|23670.1|23658.1|23668.7|23656.7|1
1758731800000|2025-09-24 16:36:40|23666.5|23654.5|23662.7|23650.7|23666.5|23654.5|23662.7|23650.7|0
1758731810000|2025-09-24 16:36:50|23663.9|23651.9|23670|23658|23670|23658|23663.9|23651.9|1
1758731820000|2025-09-24 16:37:00|23669.9|23657.9|23666.4|23654.4|23669.9|23657.9|23666.4|23654.4|1
1758731830000|2025-09-24 16:37:10|23667.5|23655.5|23666.4|23654.4|23669.9|23657.9|23666.4|23654.4|0
1758731840000|2025-09-24 16:37:20|23667.5|23655.5|23662.5|23650.5|23667.5|23655.5|23659|23647|52
1758731850000|2025-09-24 16:37:30|23661.4|23649.4|23661.4|23649.4|23661.4|23649.4|23659|23647|1
1758731860000|2025-09-24 16:37:40|23662.5|23650.5|23663.9|23651.9|23666.4|23654.4|23662.5|23650.5|5
1758731870000|2025-09-24 16:37:50|23665|23653|23660.2|23648.2|23672.5|23660.5|23660.2|23648.2|12
1758731890000|2025-09-24 16:38:10|23657.7|23645.7|23656.2|23644.2|23661.4|23649.4|23655.1|23643.1|21
1758731900000|2025-09-24 16:38:20|23655.1|23643.1|23660|23648|23660|23648|23654.9|23642.9|25
1758731920000|2025-09-24 16:38:40|23660.1|23648.1|23663.9|23651.9|23665.4|23651.9|23660.1|23645.4|0
1758731930000|2025-09-24 16:38:50|23662.6|23650.6|23666.2|23654.2|23666.2|23654.2|23662.6|23650.6|1
1758731940000|2025-09-24 16:39:00|23667.4|23655.4|23664.9|23652.9|23667.4|23655.4|23664.9|23652.9|3
1758731950000|2025-09-24 16:39:10|23664.7|23652.7|23662.2|23650.2|23664.7|23652.7|23662.2|23650.2|11
1758731960000|2025-09-24 16:39:20|23664.5|23652.5|23664.7|23652.7|23666|23654|23664.5|23652.5|3
1758731970000|2025-09-24 16:39:30|23670|23658|23670|23658|23670|23658|23670|23658|1
1758731980000|2025-09-24 16:39:40|23667.7|23655.7|23665|23653|23667.7|23655.7|23665|23653|1
1758732000000|2025-09-24 16:40:00|23665.2|23653.2|23665.2|23653.2|23665.2|23653.2|23665.2|23653.2|2
1758732010000|2025-09-24 16:40:10|23667.5|23655.5|23667.5|23655.5|23669.9|23657.9|23667.5|23655.5|0
1758732020000|2025-09-24 16:40:20|23666.4|23654.4|23662.5|23650.5|23666.4|23654.4|23662.5|23650.5|2
1758732040000|2025-09-24 16:40:40|23661.3|23649.3|23660|23648|23661.3|23649.3|23660|23648|2
1758732050000|2025-09-24 16:40:50|23661.1|23649.1|23659.9|23647.9|23661.1|23649.1|23659.9|23647.9|0
1758732060000|2025-09-24 16:41:00|23660|23648|23657.5|23645.5|23660|23648|23657.5|23645.5|1
1758732070000|2025-09-24 16:41:10|23658.6|23646.6|23655|23643|23658.6|23646.6|23653.9|23641.9|4
1758732080000|2025-09-24 16:41:20|23653.8|23641.8|23652.8|23640.8|23653.8|23641.8|23652.8|23640.8|2
1758732090000|2025-09-24 16:41:30|23652.9|23640.9|23661.4|23649.4|23661.4|23649.4|23652.9|23640.9|0
1758732100000|2025-09-24 16:41:40|23660.1|23648.1|23660.1|23648.1|23660.1|23648.1|23659.9|23647.9|9
1758732110000|2025-09-24 16:41:50|23659.9|23647.9|23661.1|23649.1|23662.5|23650.5|23659.9|23647.9|2
1758732120000|2025-09-24 16:42:00|23662.4|23650.4|23662.4|23650.4|23662.4|23650.4|23661.3|23649.3|0
1758732130000|2025-09-24 16:42:10|23666|23654|23668.6|23656.6|23668.6|23656.6|23666|23654|1
1758732140000|2025-09-24 16:42:20|23669.8|23657.8|23665|23653|23669.9|23657.9|23663.6|23651.6|0
1758732150000|2025-09-24 16:42:30|23665.1|23653.1|23672.4|23660.4|23672.4|23660.4|23665.1|23653.1|1
1758732160000|2025-09-24 16:42:40|23677.6|23665.6|23675|23663|23677.6|23665.6|23674.9|23662.9|6
1758732170000|2025-09-24 16:42:50|23672.5|23660.5|23666.1|23654.1|23675|23663|23665|23653|6
1758732180000|2025-09-24 16:43:00|23665|23653|23665|23653|23665|23653|23664.9|23652.9|0
1758732190000|2025-09-24 16:43:10|23666.1|23654.1|23667.6|23655.6|23668.8|23656.8|23666.1|23654.1|0
1758732200000|2025-09-24 16:43:20|23666.5|23654.5|23667.6|23655.6|23667.6|23655.6|23666.4|23654.4|0
1758732210000|2025-09-24 16:43:30|23667.5|23655.5|23663.9|23651.9|23667.5|23655.5|23662.8|23650.8|2
1758732220000|2025-09-24 16:43:40|23662.8|23650.8|23665.1|23653.1|23665.1|23653.1|23662.8|23650.8|0
1758732230000|2025-09-24 16:43:50|23670|23658|23668.9|23656.9|23670|23658|23668.9|23656.9|1
1758732240000|2025-09-24 16:44:00|23667.8|23655.8|23662.8|23650.8|23668.9|23656.9|23662.8|23650.8|5
1758732250000|2025-09-24 16:44:10|23665.3|23653.3|23665.3|23653.3|23665.3|23653.3|23665.1|23653.1|0
1758732260000|2025-09-24 16:44:20|23665.1|23653.1|23662.8|23650.8|23665.1|23653.1|23662.8|23650.8|0
1758732270000|2025-09-24 16:44:30|23666.4|23654.4|23662.6|23650.6|23666.4|23654.4|23661.5|23649.5|15
1758732280000|2025-09-24 16:44:40|23661.5|23649.5|23656.4|23644.4|23662.8|23650.8|23656.4|23644.4|4
1758732290000|2025-09-24 16:44:50|23657.8|23645.8|23657.8|23645.8|23658.9|23646.9|23657.6|23645.6|0
1758732300000|2025-09-24 16:45:00|23657.6|23645.6|23658.9|23646.9|23658.9|23646.9|23657.6|23645.6|0
1758732310000|2025-09-24 16:45:10|23660|23648|23657.6|23645.6|23660|23648|23657.6|23645.6|0
1758732320000|2025-09-24 16:45:20|23665.1|23653.1|23664|23652|23665.1|23653.1|23662.6|23650.6|1
1758732330000|2025-09-24 16:45:30|23665.1|23653.1|23667.8|23655.8|23667.8|23655.8|23665.1|23653.1|0
1758732340000|2025-09-24 16:45:40|23667.6|23655.6|23667.6|23655.6|23667.6|23655.6|23667.5|23655.5|0
1758732350000|2025-09-24 16:45:50|23663.8|23651.8|23662.6|23650.6|23663.8|23651.8|23662.6|23650.6|0
1758732360000|2025-09-24 16:46:00|||||||||1
1758732370000|2025-09-24 16:46:10|23665.1|23653.1|23665.1|23653.1|23665.1|23653.1|23665.1|23653.1|1
1758732380000|2025-09-24 16:46:20|23664|23652|23665.1|23653.1|23665.3|23653.3|23661.4|23649.4|1
1758732390000|2025-09-24 16:46:30|23666.3|23654.3|23662.6|23650.6|23666.3|23654.3|23662.6|23650.6|2
1758732400000|2025-09-24 16:46:40|23661.5|23649.5|23660.3|23648.3|23661.5|23649.5|23660.3|23648.3|0
1758732420000|2025-09-24 16:47:00|23661.5|23649.5|23671.4|23659.4|23673.6|23661.6|23660.3|23648.3|1
1758732430000|2025-09-24 16:47:10|23670.3|23658.3|23668.8|23656.8|23670.3|23658.3|23663.8|23651.8|2
1758732440000|2025-09-24 16:47:20|23668.6|23656.6|23667.4|23655.4|23668.6|23656.6|23667.4|23655.4|0
1758732450000|2025-09-24 16:47:30|23667.5|23655.5|23667.1|23655.1|23668.6|23656.6|23667.1|23655.1|17
1758732460000|2025-09-24 16:47:40|23664.9|23652.9|23668.4|23656.4|23668.5|23656.5|23664.8|23652.8|1
1758732470000|2025-09-24 16:47:50|23667.1|23655.1|23664.8|23652.8|23667.1|23655.1|23664.8|23652.8|0
1758732480000|2025-09-24 16:48:00|||||||||1
1758732490000|2025-09-24 16:48:10|23662|23650|23660.9|23648.9|23662|23650|23660.9|23648.9|1
1758732500000|2025-09-24 16:48:20|23662|23650|23666.8|23654.8|23666.8|23654.8|23659.5|23647.5|6
1758732510000|2025-09-24 16:48:30|23666.9|23654.9|23662|23650|23666.9|23654.9|23662|23650|1
1758732520000|2025-09-24 16:48:40|23659.8|23647.8|23658.3|23646.3|23659.8|23647.8|23658.3|23646.3|22
1758732530000|2025-09-24 16:48:50|23657.2|23645.2|23659.7|23647.7|23661.9|23649.9|23657.2|23645.2|5
1758732540000|2025-09-24 16:49:00|23659.5|23647.5|23657.2|23645.2|23659.5|23647.5|23657.2|23645.2|2
1758732550000|2025-09-24 16:49:10|23652.3|23640.3|23654.7|23642.7|23654.7|23642.7|23648.4|23636.4|2
1758732560000|2025-09-24 16:49:20|23654.5|23642.5|23651.8|23639.8|23654.7|23642.7|23651.8|23639.8|15
1758732570000|2025-09-24 16:49:30|23651.7|23639.7|23649.4|23637.4|23651.7|23639.7|23649.4|23637.4|0
1758732580000|2025-09-24 16:49:40|23648.4|23636.4|23648.2|23636.2|23650.5|23638.5|23648.2|23636.2|3
1758732600000|2025-09-24 16:50:00|23648.3|23636.3|23648.3|23636.3|23648.5|23636.5|23648.3|23636.3|3
1758732610000|2025-09-24 16:50:10|23648.2|23636.2|23642.3|23630.3|23648.4|23636.4|23639.9|23627.9|11
1758732620000|2025-09-24 16:50:20|23639.8|23627.8|23633.5|23621.5|23640.9|23628.9|23629.8|23617.8|25
1758732630000|2025-09-24 16:50:30|23634.7|23622.7|23633.7|23621.7|23634.7|23622.7|23632.2|23620.2|17
1758732640000|2025-09-24 16:50:40|23633.5|23621.5|23637.2|23625.2|23637.2|23625.2|23633.4|23621.4|2
1758732650000|2025-09-24 16:50:50|23636|23624|23637.2|23625.2|23637.2|23625.2|23636|23624|0
1758732670000|2025-09-24 16:51:10|23639.5|23627.5|23638.3|23626.3|23639.5|23627.5|23636|23624|0
1758732680000|2025-09-24 16:51:20|23639.7|23627.7|23638.4|23626.4|23639.7|23627.7|23637.2|23625.2|0
1758732690000|2025-09-24 16:51:30|23635.9|23623.9|23634.8|23622.8|23635.9|23623.9|23633.5|23621.5|4
1758732700000|2025-09-24 16:51:40|23637.2|23625.2|23634.8|23622.8|23637.2|23625.2|23634.8|23622.8|0
1758732710000|2025-09-24 16:51:50|23634.7|23622.7|23628.5|23616.5|23634.7|23622.7|23628.5|23616.5|5
1758732720000|2025-09-24 16:52:00|23626|23614|23627.3|23615.3|23628.5|23616.5|23626|23614|7
1758732740000|2025-09-24 16:52:20|23627.5|23615.5|23610|23598|23627.5|23615.5|23610|23598|25
1758732750000|2025-09-24 16:52:30|23608.9|23596.9|23613.7|23601.7|23627.3|23615.3|23608.9|23596.9|18
1758732760000|2025-09-24 16:52:40|23613.8|23601.8|23615|23603|23615|23603|23613.8|23601.8|0
1758732770000|2025-09-24 16:52:50|23619.9|23607.9|23621.4|23609.4|23621.4|23609.4|23619.9|23607.9|5
1758732780000|2025-09-24 16:53:00|23620|23608|23620|23608|23620|23608|23620|23608|0
1758732790000|2025-09-24 16:53:10|23617.5|23605.5|23620|23608|23620|23608|23617.5|23605.5|2
1758732800000|2025-09-24 16:53:20|23619.9|23607.9|23620|23608|23620.2|23608.2|23619.9|23607.9|1
1758732810000|2025-09-24 16:53:30|23621.3|23609.3|23621.5|23609.5|23621.5|23609.5|23620.3|23608.3|1
1758732820000|2025-09-24 16:53:40|23610|23598|23617.5|23605.5|23620|23608|23610|23598|35
1758732830000|2025-09-24 16:53:50|23621.4|23609.4|23627.5|23615.5|23632.4|23620.4|23621.2|23609.2|5
1758732840000|2025-09-24 16:54:00|23627.7|23615.7|23625|23613|23627.8|23615.8|23625|23613|1
1758732850000|2025-09-24 16:54:10|23624.9|23612.9|23626.3|23614.3|23626.3|23614.3|23620.2|23608.2|0
1758732860000|2025-09-24 16:54:20|23626.4|23614.4|23634.9|23622.9|23634.9|23622.9|23626.4|23614.4|0
1758732870000|2025-09-24 16:54:30|23635|23623|23629.9|23617.9|23635|23623|23629.9|23617.9|0
1758732880000|2025-09-24 16:54:40|23632.5|23620.5|23632.7|23620.7|23632.7|23620.7|23632.5|23620.5|0
1758732890000|2025-09-24 16:54:50|23635.2|23623.2|23634.9|23622.9|23636.4|23624.4|23634.9|23622.9|0
1758732900000|2025-09-24 16:55:00|23635.2|23623.2|23633.9|23621.9|23635.2|23623.2|23631.5|23619.5|0
1758732910000|2025-09-24 16:55:10|23634|23622|23637.8|23625.8|23637.8|23625.8|23633.9|23621.9|3
1758732920000|2025-09-24 16:55:20|23637.9|23625.9|23637.7|23625.7|23640.2|23628.2|23637.7|23625.7|1
1758732930000|2025-09-24 16:55:30|23636.5|23624.5|23637.7|23625.7|23640.2|23628.2|23636.4|23624.4|0
1758732940000|2025-09-24 16:55:40|23636.4|23624.4|23639|23627|23639|23627|23636.4|23624.4|2
1758732950000|2025-09-24 16:55:50|23638.9|23626.9|23636.5|23624.5|23638.9|23626.9|23636.5|23624.5|1
1758732970000|2025-09-24 16:56:10|23636.4|23624.4|23627.9|23615.9|23636.4|23624.4|23625.4|23613.4|10
1758732980000|2025-09-24 16:56:20|23629|23617|23624.2|23612.2|23629|23617|23624.2|23612.2|0
1758732990000|2025-09-24 16:56:30|23621.8|23609.8|23616.7|23604.7|23621.8|23609.8|23616.7|23604.7|1
1758733000000|2025-09-24 16:56:40|23616.6|23604.6|23620.4|23608.4|23623.1|23611.1|23614.3|23602.3|3
1758733010000|2025-09-24 16:56:50|23620.6|23608.6|23620.6|23608.6|23620.6|23608.6|23620.6|23608.6|0
1758733020000|2025-09-24 16:57:00|23621.7|23609.7|23618.1|23606.1|23621.7|23609.7|23617.9|23605.9|0
1758733030000|2025-09-24 16:57:10|23616.7|23604.7|23614.3|23602.3|23616.7|23604.7|23614.3|23602.3|3
1758733040000|2025-09-24 16:57:20|23615.4|23603.4|23622.9|23610.9|23622.9|23610.9|23615.4|23603.4|14
1758733050000|2025-09-24 16:57:30|23622.8|23610.8|23619.3|23607.3|23622.8|23610.8|23619.3|23607.3|3
1758733060000|2025-09-24 16:57:40|23618.2|23606.2|23618.1|23606.1|23618.2|23606.2|23617.9|23605.9|1
1758733070000|2025-09-24 16:57:50|23616.8|23604.8|23618.1|23606.1|23618.1|23606.1|23616.8|23604.8|1
1758733080000|2025-09-24 16:58:00|23616.8|23604.8|23620.4|23608.4|23623.1|23611.1|23616.8|23604.8|4
1758733090000|2025-09-24 16:58:10|23616.6|23604.6|23619.3|23607.3|23621.8|23609.8|23616.6|23604.6|18
1758733100000|2025-09-24 16:58:20|23621.7|23609.7|23620.6|23608.6|23621.7|23609.7|23620.6|23608.6|1
1758733110000|2025-09-24 16:58:30|23619.3|23607.3|23621.7|23609.7|23621.7|23609.7|23619.3|23607.3|1
1758733120000|2025-09-24 16:58:40|23619.4|23607.4|23619.2|23607.2|23619.4|23607.4|23619.2|23607.2|0
1758733130000|2025-09-24 16:58:50|23616.8|23604.8|23616.8|23604.8|23616.8|23604.8|23616.8|23604.8|0
1758733140000|2025-09-24 16:59:00|23616.7|23604.7|23620.4|23608.4|23620.4|23608.4|23614.3|23602.3|2
1758733150000|2025-09-24 16:59:10|23619.2|23607.2|23618.1|23606.1|23619.2|23607.2|23617.9|23605.9|36
1758733160000|2025-09-24 16:59:20|23616.9|23604.9|23615.6|23603.6|23617.9|23605.9|23615.6|23603.6|2
1758733170000|2025-09-24 16:59:30|23614.3|23602.3|23614.3|23602.3|23614.3|23602.3|23614.3|23602.3|1
1758733180000|2025-09-24 16:59:40|23613.3|23601.3|23615.7|23603.7|23615.7|23603.7|23613.3|23601.3|4
1758733190000|2025-09-24 16:59:50|23615.8|23603.8|23620.7|23608.7|23620.7|23608.7|23615.7|23603.7|0
1758733200000|2025-09-24 17:00:00|23623.2|23611.2|23633.1|23621.1|23633.1|23621.1|23623.2|23611.2|7
1758733210000|2025-09-24 17:00:10|23633.2|23621.2|23634.4|23622.4|23634.4|23622.4|23630.8|23618.8|1
1758733220000|2025-09-24 17:00:20|23635.7|23623.7|23640.8|23628.8|23640.8|23628.8|23635.6|23623.6|2
1758733230000|2025-09-24 17:00:30|23641.9|23629.9|23645.8|23633.8|23645.8|23633.8|23641.9|23629.9|23
1758733240000|2025-09-24 17:00:40|23648.1|23636.1|23655.7|23643.7|23656.9|23644.9|23648.1|23636.1|1
1758733250000|2025-09-24 17:00:50|23655.8|23643.8|23660.6|23648.6|23663.9|23651.9|23655.8|23643.8|3
1758733260000|2025-09-24 17:01:00|23661.7|23649.7|23656.6|23644.6|23663.1|23651.1|23651.7|23639.7|6
1758733270000|2025-09-24 17:01:10|23657.7|23645.7|23651.8|23639.8|23657.9|23645.9|23650.6|23638.6|40
1758733280000|2025-09-24 17:01:20|23650.6|23638.6|23653.3|23641.3|23655.6|23643.6|23645.7|23633.7|10
1758733290000|2025-09-24 17:01:30|23654.4|23642.4|23655.6|23643.6|23655.6|23643.6|23654.4|23642.4|0
1758733300000|2025-09-24 17:01:40|23660.6|23648.6|23655.7|23643.7|23660.6|23648.6|23655.7|23643.7|11
1758733310000|2025-09-24 17:01:50|23653.2|23641.2|23655.7|23643.7|23655.7|23643.7|23653.2|23641.2|0
1758733320000|2025-09-24 17:02:00|23653.2|23641.2|23663.1|23651.1|23665.3|23653.3|23653.2|23641.2|5
1758733330000|2025-09-24 17:02:10|23663.2|23651.2|23663.1|23651.1|23663.2|23651.2|23663.1|23651.1|0
1758733340000|2025-09-24 17:02:20|23662.9|23650.9|23660.7|23648.7|23662.9|23650.9|23660.7|23648.7|0
1758733350000|2025-09-24 17:02:30|23660.6|23648.6|23658.2|23646.2|23660.6|23648.6|23658.2|23646.2|0
1758733360000|2025-09-24 17:02:40|23659.3|23647.3|23662.1|23650.1|23662.1|23650.1|23659.3|23647.3|1
1758733370000|2025-09-24 17:02:50|23651.9|23639.9|23648.3|23636.3|23651.9|23639.9|23645.8|23633.8|3
1758733380000|2025-09-24 17:03:00|23646.9|23634.9|23649.4|23637.4|23649.4|23637.4|23646.9|23634.9|0
1758733390000|2025-09-24 17:03:10|23647.1|23635.1|23660.9|23640.9|23660.9|23646.2|23647.1|23635.1|1
1758733400000|2025-09-24 17:03:20|23657.1|23645.1|23668.2|23656.2|23668.2|23656.2|23657.1|23645.1|1
1758733410000|2025-09-24 17:03:30|23669.3|23657.3|23667.1|23655.1|23673.2|23661.2|23667.1|23655.1|2
1758733420000|2025-09-24 17:03:40|23668.2|23656.2|23662.1|23650.1|23668.2|23656.2|23662.1|23650.1|0
1758733430000|2025-09-24 17:03:50|23663.2|23651.2|23668.2|23656.2|23668.2|23656.2|23663.2|23651.2|1
1758733440000|2025-09-24 17:04:00|23672.3|23652.3|23668.2|23656.2|23672.3|23658.7|23666.9|23652.3|0
1758733450000|2025-09-24 17:04:10|23671.9|23659.9|23668.2|23656.2|23671.9|23659.9|23668.2|23656.2|0
1758733460000|2025-09-24 17:04:20|23668.1|23656.1|23667.1|23655.1|23668.1|23656.1|23667.1|23655.1|0
1758733470000|2025-09-24 17:04:30|23664.4|23652.4|23660.9|23648.9|23664.4|23652.4|23660.8|23648.8|0
1758733480000|2025-09-24 17:04:40|23663.2|23651.2|23663.2|23651.2|23663.2|23651.2|23663.2|23651.2|0
1758733500000|2025-09-24 17:05:00|23664.3|23652.3|23659.5|23647.5|23664.3|23652.3|23659.5|23647.5|0
1758733510000|2025-09-24 17:05:10|23658.2|23646.2|23665.5|23653.5|23665.5|23653.5|23658.2|23646.2|6
1758733520000|2025-09-24 17:05:20|23670.6|23658.6|23674.1|23662.1|23676.8|23662.1|23670.6|23656.8|1
1758733530000|2025-09-24 17:05:30|23670.5|23658.5|23670.5|23658.5|23676.8|23658.5|23670.5|23656.8|0
1758733540000|2025-09-24 17:05:40|23676.8|23656.8|23674.2|23662.2|23678.1|23665.8|23674.2|23655.7|0
1758733550000|2025-09-24 17:05:50|23675.3|23663.3|23680.2|23668.2|23680.6|23668.2|23671.6|23659.6|15
1758733560000|2025-09-24 17:06:00|23680.1|23668.1|23680.2|23660.2|23682.6|23669.3|23676.3|23660.2|7
1758733570000|2025-09-24 17:06:10|23679.1|23659.1|23672.5|23660.5|23679.1|23663|23670.3|23658.3|1
1758733580000|2025-09-24 17:06:20|23671.2|23659.2|23679.1|23659.1|23679.1|23661.8|23667.5|23655.5|9
1758733590000|2025-09-24 17:06:30|23675|23663|23677.5|23665.5|23679.1|23665.5|23675|23659.1|0
1758733600000|2025-09-24 17:06:40|23672.7|23660.7|23678|23658|23678|23660.7|23672.7|23658|1
1758733610000|2025-09-24 17:06:50|23679.1|23659.1|23673.8|23661.8|23679.1|23661.8|23672.7|23658|0
1758733620000|2025-09-24 17:07:00|23672.7|23660.7|23672.7|23660.7|23673.8|23661.8|23671.5|23659.5|2
1758733630000|2025-09-24 17:07:10|23672.6|23660.6|23672.6|23660.6|23672.6|23660.6|23672.6|23660.6|0
1758733640000|2025-09-24 17:07:20|23671.5|23659.5|23675.3|23655.3|23675.3|23659.5|23670.1|23655.3|0
1758733650000|2025-09-24 17:07:30|23671.5|23659.5|23666.5|23654.5|23671.5|23659.5|23666.5|23654.5|0
1758733660000|2025-09-24 17:07:40|23664|23652|23667.7|23655.7|23667.7|23655.7|23664|23652|0
1758733670000|2025-09-24 17:07:50|23667.8|23655.8|23675.2|23663.2|23675.2|23663.2|23667.8|23655.8|0
1758733680000|2025-09-24 17:08:00|23677.3|23665.3|23675.2|23663.2|23680.1|23668.1|23675.2|23663.2|1
1758733690000|2025-09-24 17:08:10|23679.1|23659.1|23670.5|23658.5|23679.1|23663|23670.2|23658.2|0
1758733700000|2025-09-24 17:08:20|23670.3|23658.3|23665.2|23653.2|23670.3|23658.3|23665.2|23653.2|0
1758733710000|2025-09-24 17:08:30|23667.5|23655.5|23669|23657|23669|23657|23667.5|23655.5|0
1758733720000|2025-09-24 17:08:40|23667.7|23655.7|23667.7|23655.7|23667.7|23655.7|23667.7|23655.7|0
1758733730000|2025-09-24 17:08:50|23665.2|23653.2|23667.7|23655.7|23667.7|23655.7|23665.2|23653.2|0
1758733740000|2025-09-24 17:09:00|23665.3|23653.3|23661.6|23649.6|23665.3|23653.3|23661.6|23649.6|0
1758733750000|2025-09-24 17:09:10|23664.1|23652.1|23662.8|23650.8|23664.1|23652.1|23662.8|23650.8|1
1758733760000|2025-09-24 17:09:20|23660.6|23648.6|23658.1|23646.1|23662.8|23650.8|23658.1|23646.1|0
1758733770000|2025-09-24 17:09:30|23659.2|23647.2|23660.7|23648.7|23660.7|23648.7|23658|23646|0
1758733780000|2025-09-24 17:09:40|23659.6|23647.6|23658.3|23646.3|23659.6|23647.6|23658.3|23646.3|0
1758733790000|2025-09-24 17:09:50|23660.7|23648.7|23662|23650|23663.2|23651.2|23660.7|23648.7|0
1758733800000|2025-09-24 17:10:00|23660.7|23648.7|23660.7|23648.7|23661.8|23649.8|23659.6|23647.6|0
1758733810000|2025-09-24 17:10:10|23661.8|23649.8|23661.8|23649.8|23661.8|23649.8|23660.7|23648.7|0
1758733820000|2025-09-24 17:10:20|23660.7|23648.7|23658.3|23646.3|23664.3|23652.3|23658.3|23646.3|0
1758733830000|2025-09-24 17:10:30|23659.6|23647.6|23659.5|23647.5|23660.7|23648.7|23659.5|23647.5|0
1758733840000|2025-09-24 17:10:40|23661.8|23649.8|23660.7|23648.7|23663.1|23651.1|23660.7|23648.7|1
1758733850000|2025-09-24 17:10:50|23658.3|23646.3|23658.3|23646.3|23658.3|23646.3|23658.3|23646.3|0
1758733860000|2025-09-24 17:11:00|23655.8|23643.8|23650.7|23638.7|23655.8|23643.8|23648.3|23636.3|12
1758733890000|2025-09-24 17:11:30|23648.5|23636.5|23637.2|23625.2|23648.5|23636.5|23633.3|23621.3|8
1758733900000|2025-09-24 17:11:40|23638.3|23626.3|23638.5|23626.5|23638.5|23626.5|23637.1|23625.1|0
1758733910000|2025-09-24 17:11:50|23640.7|23628.7|23640.8|23628.8|23640.8|23628.8|23640.7|23628.7|0
1758733920000|2025-09-24 17:12:00|23640.7|23628.7|23643.2|23631.2|23643.3|23631.3|23640.7|23628.7|7
1758733930000|2025-09-24 17:12:10|23643.3|23631.3|23645.8|23633.8|23645.8|23633.8|23643.3|23631.3|0
1758733940000|2025-09-24 17:12:20|23645.7|23633.7|23647|23635|23647|23635|23645.7|23633.7|0
1758733950000|2025-09-24 17:12:30|23647.1|23635.1|23648.2|23636.2|23648.2|23636.2|23647.1|23635.1|1
1758733960000|2025-09-24 17:12:40|23647.1|23635.1|23651.8|23639.8|23653.2|23641.2|23647.1|23635.1|0
1758733970000|2025-09-24 17:12:50|23649.6|23637.6|23652.1|23640.1|23653.3|23641.3|23649.6|23637.6|0
1758733980000|2025-09-24 17:13:00|23647.3|23635.3|23652|23640|23652.1|23640.1|23647|23635|1
1758733990000|2025-09-24 17:13:10|23653.2|23641.2|23650.9|23638.9|23653.2|23641.2|23650.9|23638.9|0
1758734010000|2025-09-24 17:13:30|23650.7|23638.7|23660.6|23648.6|23660.6|23648.6|23648.2|23636.2|7
1758734020000|2025-09-24 17:13:40|23660.7|23648.7|23655.5|23643.5|23660.7|23648.7|23653.2|23641.2|1
1758734030000|2025-09-24 17:13:50|23655.7|23643.7|23652.1|23640.1|23655.7|23643.7|23649.4|23637.4|1
1758734040000|2025-09-24 17:14:00|23651.9|23639.9|23650.7|23638.7|23653.2|23641.2|23650.7|23638.7|0
1758734050000|2025-09-24 17:14:10|23649.4|23637.4|23653|23641|23653|23641|23649.4|23637.4|0
1758734060000|2025-09-24 17:14:20|23650.7|23638.7|23648.2|23636.2|23650.7|23638.7|23648.2|23636.2|0
1758734070000|2025-09-24 17:14:30|23647|23635|23648.2|23636.2|23648.2|23636.2|23647|23635|0
1758734080000|2025-09-24 17:14:40|23646|23634|23645.7|23633.7|23648.5|23635.1|23643.2|23628.5|1
1758734090000|2025-09-24 17:14:50|23645.5|23633.5|23643.4|23631.4|23645.7|23633.7|23643.2|23631.2|0
1758734100000|2025-09-24 17:15:00|23643.2|23631.2|23643.2|23631.2|23643.4|23631.4|23643.2|23631.2|0
1758734110000|2025-09-24 17:15:10|23643.4|23631.4|23645.9|23633.9|23649.6|23633.9|23643.2|23629.6|0
1758734130000|2025-09-24 17:15:30|23649.4|23637.4|23647.1|23635.1|23649.4|23637.4|23647.1|23635.1|0
1758734140000|2025-09-24 17:15:40|23645.9|23633.9|23645.9|23633.9|23645.9|23633.9|23645.9|23633.9|0
1758734150000|2025-09-24 17:15:50|23645.7|23633.7|23639.6|23627.6|23645.7|23633.7|23639.6|23627.6|3
1758734160000|2025-09-24 17:16:00|23640.7|23628.7|23640.7|23628.7|23640.7|23628.7|23640.7|23628.7|0
1758734170000|2025-09-24 17:16:10|23639.6|23627.6|23638.4|23626.4|23639.6|23627.6|23638.4|23626.4|0
1758734180000|2025-09-24 17:16:20|23638.2|23626.2|23642|23630|23642|23630|23638.2|23626.2|10
1758734190000|2025-09-24 17:16:30|23640.9|23628.9|23644.6|23632.6|23644.6|23632.6|23640.9|23628.9|1
1758734200000|2025-09-24 17:16:40|23643.5|23631.5|23640.9|23628.9|23645.6|23633.6|23640.9|23628.9|2
1758734210000|2025-09-24 17:16:50|23638.5|23626.5|23638.4|23626.4|23638.5|23626.5|23638.4|23626.4|0
1758734220000|2025-09-24 17:17:00|23638.2|23626.2|23635.9|23623.9|23638.2|23626.2|23633.4|23621.4|5
1758734230000|2025-09-24 17:17:10|23635.7|23623.7|23633.4|23621.4|23635.7|23623.7|23633.4|23621.4|0
1758734240000|2025-09-24 17:17:20|23633.2|23621.2|23632.1|23620.1|23633.2|23621.2|23632.1|23620.1|0
1758734250000|2025-09-24 17:17:30|23632.2|23620.2|23626.1|23614.1|23632.2|23620.2|23626.1|23614.1|2
1758734260000|2025-09-24 17:17:40|23623.6|23611.6|23628.5|23616.5|23628.6|23616.6|23623.6|23611.6|4
1758734270000|2025-09-24 17:17:50|23627.2|23615.2|23624.9|23612.9|23627.2|23615.2|23623.6|23611.6|1
1758734280000|2025-09-24 17:18:00|23626.1|23614.1|23626.1|23614.1|23626.1|23614.1|23624.9|23612.9|1
1758734290000|2025-09-24 17:18:10|23628.5|23616.5|23628.5|23616.5|23631|23619|23627.4|23615.4|0
1758734300000|2025-09-24 17:18:20|23627.4|23615.4|23627.4|23615.4|23627.4|23615.4|23627.4|23615.4|0
1758734310000|2025-09-24 17:18:30|23627.1|23615.1|23626.1|23614.1|23627.4|23615.4|23626|23614|10
1758734320000|2025-09-24 17:18:40|23626|23614|23623.6|23611.6|23626|23614|23623.5|23611.5|0
1758734330000|2025-09-24 17:18:50|23624.6|23612.6|23621.1|23609.1|23624.6|23612.6|23621|23609|34
1758734340000|2025-09-24 17:19:00|23623.6|23611.6|23621|23609|23623.6|23611.6|23621|23609|2
1758734350000|2025-09-24 17:19:10|23621.1|23609.1|23624.7|23612.7|23625.9|23613.9|23621|23609|0
1758734360000|2025-09-24 17:19:20|23625.9|23613.9|23624.6|23612.6|23625.9|23613.9|23623.5|23611.5|1
1758734370000|2025-09-24 17:19:30|23625.9|23613.9|23623.4|23611.4|23625.9|23613.9|23622.2|23610.2|0
1758734380000|2025-09-24 17:19:40|23623.5|23611.5|23623.6|23611.6|23625.9|23613.9|23623.5|23611.5|0
1758734390000|2025-09-24 17:19:50|23623.5|23611.5|23626|23614|23626.1|23614.1|23621|23609|10
1758734400000|2025-09-24 17:20:00|23627.2|23615.2|23626|23614|23627.2|23615.2|23626|23614|0
1758734410000|2025-09-24 17:20:10|23626.1|23614.1|23628.5|23616.5|23628.5|23616.5|23626.1|23614.1|0
1758734420000|2025-09-24 17:20:20|23633.5|23621.5|23632.1|23620.1|23633.5|23621.5|23632.1|23620.1|22
1758734430000|2025-09-24 17:20:30|23628.5|23616.5|23628.5|23616.5|23628.6|23616.6|23628.5|23616.5|0
1758734450000|2025-09-24 17:20:50|23629.7|23617.7|23635.7|23623.7|23635.9|23623.9|23629.7|23617.7|7
1758734460000|2025-09-24 17:21:00|23634.6|23622.6|23634.6|23622.6|23634.6|23622.6|23634.6|23622.6|0
1758734470000|2025-09-24 17:21:10|23637|23625|23637|23625|23637|23625|23637|23625|0
1758734480000|2025-09-24 17:21:20|23635.8|23623.8|23635.8|23623.8|23635.9|23623.9|23635.8|23623.8|1
1758734490000|2025-09-24 17:21:30|23635.9|23623.9|23635.8|23623.8|23635.9|23623.9|23635.8|23623.8|0
1758734500000|2025-09-24 17:21:40|23635.6|23623.6|23635.6|23623.6|23635.6|23623.6|23635.6|23623.6|0
1758734510000|2025-09-24 17:21:50|23633.4|23621.4|23630.8|23618.8|23633.4|23621.4|23630.8|23618.8|0
1758734520000|2025-09-24 17:22:00|23630.9|23618.9|23633.3|23621.3|23634.4|23622.4|23630.9|23618.9|0
1758734530000|2025-09-24 17:22:10|23635.8|23623.8|23637.1|23625.1|23638.3|23626.3|23635.8|23623.8|2
1758734540000|2025-09-24 17:22:20|23638.3|23626.3|23638.3|23626.3|23639.5|23627.5|23638.3|23626.3|0
1758734550000|2025-09-24 17:22:30|23637.1|23625.1|23637.1|23625.1|23638.3|23626.3|23637.1|23625.1|0
1758734560000|2025-09-24 17:22:40|23639.4|23627.4|23638.1|23626.1|23639.6|23627.6|23638.1|23626.1|0
1758734570000|2025-09-24 17:22:50|23638|23626|23638.1|23626.1|23638.1|23626.1|23638|23626|0
1758734580000|2025-09-24 17:23:00|23635.9|23623.9|23632|23620|23635.9|23623.9|23632|23620|0
1758734590000|2025-09-24 17:23:10|23630.9|23618.9|23630.8|23618.8|23630.9|23618.9|23630.8|23618.8|0
1758734600000|2025-09-24 17:23:20|23629.6|23617.6|23628.4|23616.4|23629.6|23617.6|23628.3|23616.3|0
1758734610000|2025-09-24 17:23:30|23629.5|23617.5|23627.1|23615.1|23631|23619|23627.1|23615.1|0
1758734620000|2025-09-24 17:23:40|23625.9|23613.9|23625.8|23613.8|23625.9|23613.9|23625.8|23613.8|0
1758734630000|2025-09-24 17:23:50|23625.9|23613.9|23622.4|23610.4|23626|23614|23622.4|23610.4|2
1758734640000|2025-09-24 17:24:00|23623.5|23611.5|23631.1|23619.1|23634.8|23622.8|23622.4|23610.4|8
1758734650000|2025-09-24 17:24:10|23631|23619|23628.6|23616.6|23631|23619|23628.6|23616.6|0
1758734670000|2025-09-24 17:24:30|23629.8|23617.8|23629.8|23617.8|23629.8|23617.8|23628.6|23616.6|1
1758734680000|2025-09-24 17:24:40|23628.6|23616.6|23627.4|23615.4|23628.6|23616.6|23626|23614|6
1758734690000|2025-09-24 17:24:50|23628.5|23616.5|23626|23614|23629.5|23617.5|23626|23614|1
1758734700000|2025-09-24 17:25:00|23624.9|23612.9|23631|23619|23631|23619|23624.9|23612.9|0
1758734710000|2025-09-24 17:25:10|23631.1|23619.1|23631|23619|23633.5|23621.5|23631|23619|0
1758734730000|2025-09-24 17:25:30|23633.8|23613.8|23628.4|23616.4|23633.8|23616.5|23627.3|23611.5|0
1758734740000|2025-09-24 17:25:40|23628.5|23616.5|23626|23614|23628.5|23616.5|23626|23614|0
1758734750000|2025-09-24 17:25:50|23626.1|23614.1|23626|23614|23626.1|23614.1|23623.8|23611.8|0
1758734760000|2025-09-24 17:26:00|23624.9|23612.9|23621.1|23609.1|23624.9|23612.9|23621.1|23609.1|0
1758734780000|2025-09-24 17:26:20|23621|23609|23619.9|23607.9|23621|23609|23619.9|23607.9|0
1758734790000|2025-09-24 17:26:30|||||||||15
1758734800000|2025-09-24 17:26:40|||||||||3
1758734810000|2025-09-24 17:26:50|23621.1|23609.1|23621.1|23609.1|23621.1|23609.1|23621.1|23609.1|13
1758734820000|2025-09-24 17:27:00|23622.3|23610.3|23621.1|23609.1|23622.3|23610.3|23621.1|23609.1|0
1758734830000|2025-09-24 17:27:10|23622.3|23610.3|23624.8|23612.8|23624.8|23612.8|23622.3|23610.3|0
1758734840000|2025-09-24 17:27:20|23623.6|23611.6|23623.5|23611.5|23623.6|23611.6|23623.5|23611.5|0
1758734850000|2025-09-24 17:27:30|23622.4|23610.4|23621.1|23609.1|23622.4|23610.4|23621.1|23609.1|2
1758734860000|2025-09-24 17:27:40|23623.4|23611.4|23619.9|23607.9|23623.4|23611.4|23619.9|23607.9|0
1758734870000|2025-09-24 17:27:50|||||||||1
1758734880000|2025-09-24 17:28:00|23623.3|23611.3|23626.1|23614.1|23626.1|23614.1|23623.3|23611.3|12
1758734890000|2025-09-24 17:28:10|23626|23614|23626|23614|23626.1|23614.1|23626|23614|0
1758734900000|2025-09-24 17:28:20|23628.4|23616.4|23628.4|23616.4|23628.5|23616.5|23627.3|23615.3|1
1758734910000|2025-09-24 17:28:30|23628.5|23616.5|23628.4|23616.4|23628.5|23616.5|23628.4|23616.4|0
1758734920000|2025-09-24 17:28:40|23628.5|23616.5|23636.1|23624.1|23636.1|23624.1|23628.5|23616.5|12
1758734930000|2025-09-24 17:28:50|23634.9|23622.9|23634.9|23622.9|23634.9|23622.9|23634.9|23622.9|1
1758734940000|2025-09-24 17:29:00|||||||||1
1758734950000|2025-09-24 17:29:10|23631.4|23619.4|23628.5|23616.5|23631.4|23619.4|23628.5|23616.5|31
1758734960000|2025-09-24 17:29:20|23629.8|23617.8|23630.8|23618.8|23632|23620|23629.8|23617.8|1
1758734970000|2025-09-24 17:29:30|23630.7|23618.7|23632|23620|23632|23620|23630.7|23618.7|2
1758734980000|2025-09-24 17:29:40|23630.8|23618.8|23632.2|23620.2|23632.2|23620.2|23630.8|23618.8|0
1758734990000|2025-09-24 17:29:50|23631|23619|23631|23619|23631|23619|23631|23619|0
1758735000000|2025-09-24 17:30:00|23632.2|23620.2|23631|23619|23632.2|23620.2|23631|23619|0
1758735010000|2025-09-24 17:30:10|23630.9|23618.9|23630.9|23618.9|23630.9|23618.9|23630.9|23618.9|3
1758735020000|2025-09-24 17:30:20|23632.3|23620.3|23631.2|23619.2|23634.8|23622.8|23631.2|23619.2|2
1758735030000|2025-09-24 17:30:30|23628.7|23616.7|23631|23619|23631|23619|23628.7|23616.7|3
1758735040000|2025-09-24 17:30:40|23630.9|23618.9|23632.3|23620.3|23632.3|23620.3|23629.8|23617.8|1
1758735050000|2025-09-24 17:30:50|23631|23619|23631.2|23619.2|23634.8|23622.8|23631|23619|0
1758735060000|2025-09-24 17:31:00|23632.3|23620.3|23631.2|23619.2|23632.3|23620.3|23631|23619|0
1758735070000|2025-09-24 17:31:10|23632.3|23620.3|23634.8|23622.8|23637.2|23625.2|23631|23619|1
1758735080000|2025-09-24 17:31:20|23634.9|23622.9|23641|23629|23641|23629|23634.9|23622.9|7
1758735090000|2025-09-24 17:31:30|23641.2|23629.2|23641.2|23629.2|23649.5|23637.5|23639.8|23627.8|8
1758735100000|2025-09-24 17:31:40|23641|23629|23638.7|23626.7|23641|23629|23638.5|23626.5|0
1758735110000|2025-09-24 17:31:50|23637.4|23625.4|23636.2|23624.2|23637.4|23625.4|23636.2|23624.2|0
1758735120000|2025-09-24 17:32:00|23639.8|23627.8|23637.5|23625.5|23639.8|23627.8|23634.8|23622.8|2
1758735130000|2025-09-24 17:32:10|23637.4|23625.4|23636.2|23624.2|23637.4|23625.4|23636.2|23624.2|0
1758735140000|2025-09-24 17:32:20|23639.8|23627.8|23636.2|23624.2|23639.8|23627.8|23636.2|23624.2|0
1758735150000|2025-09-24 17:32:30|23635|23623|23629.8|23617.8|23636|23624|23628.7|23616.7|6
1758735160000|2025-09-24 17:32:40|23633.5|23621.5|23631|23619|23633.5|23621.5|23631|23619|0
1758735170000|2025-09-24 17:32:50|23628.5|23616.5|23624.8|23612.8|23628.5|23616.5|23624.8|23612.8|0
1758735180000|2025-09-24 17:33:00|23627.2|23615.2|23631|23619|23631|23619|23626|23614|0
1758735210000|2025-09-24 17:33:30|23632.3|23620.3|23632.3|23620.3|23632.3|23620.3|23632.3|23620.3|0
1758735220000|2025-09-24 17:33:40|23631|23619|23630.9|23618.9|23631|23619|23630.9|23618.9|0
1758735230000|2025-09-24 17:33:50|23635.9|23623.9|23636|23624|23636|23624|23634.8|23622.8|2
1758735240000|2025-09-24 17:34:00|23639.5|23627.5|23638.3|23626.3|23640.8|23628.8|23638.2|23626.2|7
1758735250000|2025-09-24 17:34:10|23638.2|23626.2|23635.8|23623.8|23638.2|23626.2|23635.8|23623.8|0
1758735260000|2025-09-24 17:34:20|23635.7|23623.7|23633.3|23621.3|23635.7|23623.7|23633.3|23621.3|0
1758735290000|2025-09-24 17:34:50|23634.5|23622.5|23634.4|23622.4|23634.5|23622.5|23633.4|23621.4|0
1758735300000|2025-09-24 17:35:00|23633.3|23621.3|23635.3|23623.3|23636.9|23624.9|23633.3|23621.3|4
1758735310000|2025-09-24 17:35:10|23636.5|23624.5|23640|23628|23640|23628|23636.5|23624.5|20
1758735320000|2025-09-24 17:35:20|23637.8|23625.8|23635|23623|23637.8|23625.8|23635|23623|3
1758735330000|2025-09-24 17:35:30|23638.8|23626.8|23635|23623|23638.9|23626.9|23635|23623|2
1758735340000|2025-09-24 17:35:40|23635.2|23623.2|23638.8|23626.8|23641.7|23628|23635|23621.7|0
1758735350000|2025-09-24 17:35:50|23638.9|23626.9|23640.1|23628.1|23640.1|23628.1|23638.9|23626.9|0
1758735370000|2025-09-24 17:36:10|23642.6|23630.6|23640.1|23628.1|23643.8|23631.8|23640.1|23628.1|3
1758735380000|2025-09-24 17:36:20|23641.2|23629.2|23646.2|23634.2|23646.2|23634.2|23640.1|23628.1|0
1758735390000|2025-09-24 17:36:30|23649.8|23637.8|23648.7|23636.7|23652.3|23640.3|23648.7|23636.7|4
1758735400000|2025-09-24 17:36:40|23645.3|23633.3|23645.1|23633.1|23645.3|23633.3|23643.8|23631.8|2
1758735410000|2025-09-24 17:36:50|23643.8|23631.8|23647.2|23635.2|23647.4|23635.4|23643.8|23631.8|0
1758735420000|2025-09-24 17:37:00|23647.7|23635.7|23647.3|23635.3|23647.7|23635.7|23647.3|23635.3|1
1758735430000|2025-09-24 17:37:10|23647.4|23635.4|23652.6|23640.6|23654.9|23642.9|23646.2|23634.2|0
1758735440000|2025-09-24 17:37:20|23652.4|23640.4|23659.7|23647.7|23659.7|23647.7|23651.2|23639.2|1
1758735450000|2025-09-24 17:37:30|23662.2|23650.2|23662.4|23650.4|23664.7|23652.7|23661.2|23649.2|7
1758735460000|2025-09-24 17:37:40|23662.3|23650.3|23662.3|23650.3|23662.4|23650.4|23662.3|23650.3|0
1758735470000|2025-09-24 17:37:50|23662.4|23650.4|23683.4|23671.4|23683.4|23671.4|23662.4|23650.4|6
1758735480000|2025-09-24 17:38:00|23682.2|23670.2|23676.1|23664.1|23682.2|23670.2|23676.1|23664.1|3
1758735490000|2025-09-24 17:38:10|23677.2|23665.2|23679.7|23667.7|23682.2|23670.2|23677.2|23665.2|2
1758735500000|2025-09-24 17:38:20|23678.4|23666.4|23683.6|23671.6|23683.6|23671.6|23678.4|23666.4|1
1758735510000|2025-09-24 17:38:30|23683.7|23671.7|23682.2|23670.2|23683.7|23671.7|23679.7|23667.7|1
1758735520000|2025-09-24 17:38:40|23682.1|23670.1|23678.4|23666.4|23683.2|23671.2|23678.4|23666.4|0
1758735530000|2025-09-24 17:38:50|23678.6|23666.6|23678.7|23666.7|23684.8|23672.8|23678.4|23666.4|4
1758735540000|2025-09-24 17:39:00|23677.3|23665.3|23679.8|23667.8|23680.9|23668.9|23676.2|23664.2|0
1758735550000|2025-09-24 17:39:10|23681.2|23669.2|23684.8|23672.8|23684.8|23672.8|23681.2|23669.2|2
1758735560000|2025-09-24 17:39:20|23683.6|23671.6|23684.8|23672.8|23684.8|23672.8|23682.3|23670.3|0
1758735570000|2025-09-24 17:39:30|23685.1|23673.1|23692.2|23680.2|23693.9|23681.3|23685.1|23673.1|14
1758735580000|2025-09-24 17:39:40|23691.1|23679.1|23694.7|23682.7|23699.8|23687.8|23691.1|23679.1|10
1758735590000|2025-09-24 17:39:50|23692.1|23680.1|23687.4|23675.4|23695.1|23680.1|23687.4|23673.9|11
1758735600000|2025-09-24 17:40:00|23684.8|23672.8|23690.9|23678.9|23690.9|23678.9|23684.8|23672.8|2
1758735610000|2025-09-24 17:40:10|23692.2|23680.2|23692.4|23680.4|23699.7|23687.7|23692.2|23680.2|8
1758735620000|2025-09-24 17:40:20|23692.3|23680.3|23692.4|23680.4|23694.7|23682.7|23692.3|23680.3|3
1758735630000|2025-09-24 17:40:30|23693.6|23681.6|23697.3|23685.3|23698.9|23686.9|23693.6|23681.6|8
1758735640000|2025-09-24 17:40:40|23698.4|23686.4|23695.1|23683.1|23700.1|23688.1|23695.1|23683.1|11
1758735650000|2025-09-24 17:40:50|23697.3|23685.3|23695.9|23683.9|23697.6|23685.6|23695.9|23683.9|7
1758735660000|2025-09-24 17:41:00|23697.2|23685.2|23702.3|23690.3|23704.7|23692.7|23697.1|23685.1|5
1758735670000|2025-09-24 17:41:10|23702.4|23690.4|23710.9|23698.9|23710.9|23698.9|23702.3|23690.3|13
1758735680000|2025-09-24 17:41:20|23707.6|23695.6|23712.1|23700.1|23712.2|23700.2|23703.6|23691.6|1
1758735690000|2025-09-24 17:41:30|23710.9|23698.9|23709.9|23697.9|23712.2|23700.2|23708.6|23696.6|7
1758735700000|2025-09-24 17:41:40|23711.2|23699.2|23709.9|23697.9|23713.7|23701.7|23709.9|23697.9|21
1758735710000|2025-09-24 17:41:50|23711.1|23699.1|23709.8|23697.8|23711.1|23699.1|23709.8|23697.8|5
1758735720000|2025-09-24 17:42:00|23709.9|23697.9|23717.3|23705.3|23717.4|23705.4|23709.8|23697.8|3
1758735730000|2025-09-24 17:42:10|23717.4|23705.4|23718.6|23706.6|23719.7|23707.7|23717.3|23705.3|6
1758735740000|2025-09-24 17:42:20|23717.2|23705.2|23719.7|23707.7|23722.2|23710.2|23717.2|23705.2|5
1758735750000|2025-09-24 17:42:30|23725.3|23713.3|23725.3|23713.3|23729.4|23717.4|23721.8|23709.8|36
1758735760000|2025-09-24 17:42:40|23724.2|23712.2|23724.3|23712.3|23724.3|23712.3|23723.2|23711.2|3
1758735770000|2025-09-24 17:42:50|23724.2|23712.2|23724.2|23712.2|23724.2|23712.2|23723.1|23711.1|5
1758735780000|2025-09-24 17:43:00|23723.1|23711.1|23723.1|23711.1|23725.6|23713.6|23723|23711|5
1758735790000|2025-09-24 17:43:10|23725.3|23713.3|23726.8|23714.8|23726.8|23714.8|23725.3|23713.3|1
1758735800000|2025-09-24 17:43:20|23727|23715|23731.7|23719.7|23732.8|23720.8|23726.7|23714.7|4
1758735810000|2025-09-24 17:43:30|23734|23722|23731.5|23719.5|23734|23722|23730.3|23718.3|0
1758735820000|2025-09-24 17:43:40|23730.2|23718.2|23731.5|23719.5|23732.8|23720.8|23729.2|23717.2|1
1758735830000|2025-09-24 17:43:50|23731.6|23719.6|23726.7|23714.7|23731.7|23719.7|23726.6|23714.6|4
1758735840000|2025-09-24 17:44:00|23724.5|23712.5|23716.7|23704.7|23724.5|23712.5|23716.7|23704.7|0
1758735850000|2025-09-24 17:44:10|23716.5|23704.5|23706.8|23694.8|23716.5|23704.5|23706.8|23694.8|3
1758735860000|2025-09-24 17:44:20|23706.7|23694.7|23705.7|23693.7|23706.7|23694.7|23705.7|23693.7|0
1758735870000|2025-09-24 17:44:30|23705.6|23693.6|23699.5|23687.5|23705.6|23693.6|23698.5|23686.5|6
1758735880000|2025-09-24 17:44:40|23698.3|23686.3|23699.5|23687.5|23699.5|23687.5|23698.3|23686.3|0
1758735890000|2025-09-24 17:44:50|23699.3|23687.3|23699.3|23687.3|23702|23690|23699.3|23687.3|3
1758735900000|2025-09-24 17:45:00|23699.2|23687.2|23695.8|23683.8|23699.2|23687.2|23694.7|23682.7|0
1758735910000|2025-09-24 17:45:10|23697|23685|23693.3|23681.3|23697|23685|23691.1|23679.1|2
1758735920000|2025-09-24 17:45:20|23694.5|23682.5|23692.2|23680.2|23694.5|23682.5|23692.2|23680.2|3
1758735940000|2025-09-24 17:45:40|23691.1|23679.1|23691|23679|23692.2|23680.2|23691|23679|0
1758735950000|2025-09-24 17:45:50|23690.8|23678.8|23692.3|23680.3|23692.3|23680.3|23690.8|23678.8|2
1758735960000|2025-09-24 17:46:00|23691.1|23679.1|23691.2|23679.2|23691.2|23679.2|23691.1|23679.1|1
1758735970000|2025-09-24 17:46:10|23691.1|23679.1|23687.6|23675.6|23692.8|23680.5|23686.5|23672.8|0
1758735980000|2025-09-24 17:46:20|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23687.3|23675.3|16
1758735990000|2025-09-24 17:46:30|23687.6|23675.6|23689.8|23677.8|23690|23678|23687.6|23675.6|0
1758736000000|2025-09-24 17:46:40|23689.6|23677.6|23692.3|23680.3|23692.3|23680.3|23686.2|23674.2|2
1758736010000|2025-09-24 17:46:50|23691.2|23679.2|23688.7|23676.7|23694|23679.2|23688.7|23674|0
1758736020000|2025-09-24 17:47:00|23688.6|23676.6|23686.3|23674.3|23688.6|23676.6|23686.3|23674.3|0
1758736030000|2025-09-24 17:47:10|23686.2|23674.2|23682.2|23670.2|23686.2|23674.2|23682.2|23670.2|3
1758736040000|2025-09-24 17:47:20|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|2
1758736050000|2025-09-24 17:47:30|23681.5|23669.5|23682.6|23670.6|23683.7|23671.7|23681.5|23669.5|0
1758736060000|2025-09-24 17:47:40|23683.7|23671.7|23683.7|23671.7|23683.8|23671.8|23682.6|23670.6|1
1758736070000|2025-09-24 17:47:50|23682.6|23670.6|23683.8|23671.8|23686.1|23674.1|23682.6|23670.6|0
1758736080000|2025-09-24 17:48:00|23685|23673|23682.2|23670.2|23685.1|23673.1|23682.2|23670.2|2
1758736090000|2025-09-24 17:48:10|23681.1|23669.1|23680|23668|23681.1|23669.1|23679.8|23667.8|0
1758736100000|2025-09-24 17:48:20|23679.8|23667.8|23681.1|23669.1|23682.3|23670.3|23678.6|23666.6|2
1758736110000|2025-09-24 17:48:30|23680|23668|23685.1|23673.1|23685.1|23673.1|23680|23668|6
1758736130000|2025-09-24 17:48:50|23682.7|23670.7|23685|23673|23685|23673|23682.7|23670.7|0
1758736140000|2025-09-24 17:49:00|23679.7|23667.7|23671.5|23659.5|23679.7|23667.7|23671.5|23659.5|8
1758736150000|2025-09-24 17:49:10|23671.7|23659.7|23672.6|23660.6|23675.2|23663.2|23671.7|23659.7|8
1758736160000|2025-09-24 17:49:20|23672.5|23660.5|23674|23662|23675.3|23663.3|23672.3|23660.3|8
1758736170000|2025-09-24 17:49:30|23675.3|23663.3|23680.2|23668.2|23680.2|23668.2|23675.2|23663.2|0
1758736180000|2025-09-24 17:49:40|23680.1|23668.1|23682.6|23670.6|23683|23671|23680.1|23668.1|1
1758736190000|2025-09-24 17:49:50|23682.7|23670.7|23681.6|23669.6|23683|23671|23681.6|23669.6|1
1758736200000|2025-09-24 17:50:00|23682.7|23670.7|23682.7|23670.7|23683.8|23671.8|23682.7|23670.7|0
1758736210000|2025-09-24 17:50:10|23680.5|23668.5|23680|23668|23680.5|23668.5|23677.7|23665.7|2
1758736220000|2025-09-24 17:50:20|23677.7|23665.7|23668|23648|23677.7|23665.7|23660.2|23646.7|11
1758736230000|2025-09-24 17:50:30|23664.1|23652.1|23661.3|23649.3|23667.8|23652.1|23660.2|23647.8|0
1758736240000|2025-09-24 17:50:40|23660.2|23648.2|23660.1|23648.1|23660.2|23648.2|23660.1|23648.1|0
1758736250000|2025-09-24 17:50:50|23659|23647|23663|23651|23663|23651|23659|23647|5
1758736260000|2025-09-24 17:51:00|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|1
1758736270000|2025-09-24 17:51:10|23664.2|23652.2|23668.1|23656.1|23668.1|23656.1|23663|23651|1
1758736280000|2025-09-24 17:51:20|23669.2|23657.2|23667.6|23655.6|23669.2|23657.2|23667.6|23655.6|2
1758736290000|2025-09-24 17:51:30|23667.8|23655.8|23665.3|23653.3|23667.8|23655.8|23665.3|23653.3|5
1758736300000|2025-09-24 17:51:40|23663|23651|23665.3|23653.3|23669.2|23657.2|23663|23651|12
1758736310000|2025-09-24 17:51:50|23665.2|23653.2|23664.1|23652.1|23665.2|23653.2|23664.1|23652.1|0
1758736320000|2025-09-24 17:52:00|23663|23651|23661.7|23649.7|23664.1|23652.1|23661.7|23649.7|0
1758736330000|2025-09-24 17:52:10|||||||||1
1758736340000|2025-09-24 17:52:20|||||||||4
1758736350000|2025-09-24 17:52:30|||||||||6
1758736360000|2025-09-24 17:52:40|23661.8|23649.8|23654.5|23642.5|23661.8|23649.8|23653.3|23641.3|26
1758736370000|2025-09-24 17:52:50|23653.3|23641.3|23652.2|23640.2|23654.5|23642.5|23652.2|23640.2|5
1758736380000|2025-09-24 17:53:00|23656.1|23644.1|23659.6|23647.6|23659.6|23647.6|23656|23644|9
1758736390000|2025-09-24 17:53:10|23658.5|23646.5|23658.2|23646.2|23658.5|23646.5|23658.2|23646.2|5
1758736400000|2025-09-24 17:53:20|23658.5|23646.5|23657.2|23645.2|23658.5|23646.5|23657.2|23645.2|0
1758736420000|2025-09-24 17:53:40|23654.6|23642.6|23658.2|23646.2|23658.2|23646.2|23654.6|23642.6|5
1758736430000|2025-09-24 17:53:50|23657.1|23645.1|23658.2|23646.2|23659.4|23647.4|23656|23644|1
1758736440000|2025-09-24 17:54:00|23658.1|23646.1|23658.2|23646.2|23658.2|23646.2|23658.1|23646.1|0
1758736450000|2025-09-24 17:54:10|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|0
1758736460000|2025-09-24 17:54:20|23654.5|23642.5|23659.5|23647.5|23659.5|23647.5|23654.5|23642.5|0
1758736470000|2025-09-24 17:54:30|23658.2|23646.2|23655.7|23643.7|23658.2|23646.2|23655.7|23643.7|1
1758736480000|2025-09-24 17:54:40|23656.9|23644.9|23654.5|23642.5|23657|23645|23654.5|23642.5|25
1758736490000|2025-09-24 17:54:50|23650.7|23638.7|23653.2|23641.2|23654.4|23642.4|23650.7|23638.7|12
1758736500000|2025-09-24 17:55:00|23658|23646|23654.5|23642.5|23658.1|23646.1|23653.4|23641.4|1
1758736510000|2025-09-24 17:55:10|23654.6|23642.6|23655.7|23643.7|23655.7|23643.7|23654.6|23642.6|0
1758736520000|2025-09-24 17:55:20|23655.6|23643.6|23655.5|23643.5|23655.6|23643.6|23653.1|23641.1|6
1758736530000|2025-09-24 17:55:30|23658|23646|23658|23646|23658|23646|23658|23646|4
1758736540000|2025-09-24 17:55:40|23656.9|23644.9|23655.7|23643.7|23656.9|23644.9|23655.5|23643.5|1
1758736550000|2025-09-24 17:55:50|23654.5|23642.5|23654.6|23642.6|23655.6|23643.6|23653.2|23641.2|0
1758736560000|2025-09-24 17:56:00|23655.7|23643.7|23656.9|23644.9|23656.9|23644.9|23655.7|23643.7|0
1758736570000|2025-09-24 17:56:10|23655.7|23643.7|23658.2|23646.2|23658.2|23646.2|23655.7|23643.7|0
1758736580000|2025-09-24 17:56:20|23657|23645|23659.2|23647.2|23659.2|23647.2|23657|23645|5
1758736590000|2025-09-24 17:56:30|23659.5|23647.5|23658.2|23646.2|23659.5|23647.5|23658.2|23646.2|3
1758736600000|2025-09-24 17:56:40|23657|23645|23657|23645|23657|23645|23657|23645|0
1758736610000|2025-09-24 17:56:50|23656|23644|23654.7|23642.7|23656|23644|23654.7|23642.7|3
1758736620000|2025-09-24 17:57:00|23648.5|23636.5|23652.2|23640.2|23652.2|23640.2|23644.7|23632.7|15
1758736630000|2025-09-24 17:57:10|23651|23639|23653.5|23641.5|23653.5|23641.5|23651|23639|2
1758736640000|2025-09-24 17:57:20|23654.7|23642.7|23648.5|23636.5|23654.7|23642.7|23648.5|23636.5|1
1758736650000|2025-09-24 17:57:30|23649.7|23637.7|23646.2|23634.2|23651|23639|23643.7|23631.7|11
1758736660000|2025-09-24 17:57:40|23645|23633|23641.2|23629.2|23645|23633|23641.2|23629.2|2
1758736670000|2025-09-24 17:57:50|23641.4|23629.4|23646.1|23634.1|23647.5|23635.5|23641.4|23629.4|5
1758736680000|2025-09-24 17:58:00|23646.2|23634.2|23644.9|23632.9|23646.2|23634.2|23641.4|23629.4|7
1758736690000|2025-09-24 17:58:10|23646|23634|23645|23633|23646|23634|23642.5|23630.5|9
1758736700000|2025-09-24 17:58:20|||||||||1
1758736710000|2025-09-24 17:58:30|23641.4|23629.4|23642.6|23630.6|23642.6|23630.6|23640.1|23628.1|9
1758736720000|2025-09-24 17:58:40|23641.5|23629.5|23642.6|23630.6|23643.7|23631.7|23641.5|23629.5|0
1758736740000|2025-09-24 17:59:00|23643.7|23631.7|23645|23633|23645|23633|23642.5|23630.5|30
1758736750000|2025-09-24 17:59:10|23647.7|23635.7|23652.6|23640.6|23652.6|23640.6|23647.7|23635.7|14
1758736760000|2025-09-24 17:59:20|23652.7|23640.7|23653.9|23641.9|23655.1|23643.1|23651.5|23639.5|5
1758736770000|2025-09-24 17:59:30|23653.7|23641.7|23657.6|23645.6|23657.7|23645.7|23650.1|23638.1|38
1758736780000|2025-09-24 17:59:40|23662.6|23650.6|23661|23649|23665|23653|23660|23648|27
1758736790000|2025-09-24 17:59:50|23662.1|23650.1|23668.2|23656.2|23669.6|23657.6|23661|23649|32
1758736800000|2025-09-24 18:00:00|23669.6|23657.6|23663.2|23651.2|23669.6|23657.6|23662.1|23650.1|57
1758736810000|2025-09-24 18:00:10|23664.6|23652.6|23667.1|23655.1|23667.1|23655.1|23664.6|23652.6|5
1758736820000|2025-09-24 18:00:20|23667|23655|23671.7|23659.7|23671.7|23659.7|23667|23655|8
1758736830000|2025-09-24 18:00:30|23670.7|23658.7|23670.9|23658.9|23673.4|23661.4|23670.7|23658.7|11
1758736840000|2025-09-24 18:00:40|23672|23660|23673.2|23661.2|23673.2|23661.2|23672|23660|5
1758736850000|2025-09-24 18:00:50|23673.4|23661.4|23684.9|23672.9|23684.9|23672.9|23673.4|23661.4|21
1758736860000|2025-09-24 18:01:00|23682.4|23670.4|23683.6|23671.6|23683.6|23671.6|23681.1|23669.1|10
1758736870000|2025-09-24 18:01:10|23682.5|23670.5|23688.5|23676.5|23688.5|23676.5|23682.2|23670.2|19
1758736880000|2025-09-24 18:01:20|23688.7|23676.7|23690|23678|23690|23678|23688.7|23676.7|7
1758736890000|2025-09-24 18:01:30|23689.9|23677.9|23690.9|23678.9|23692.2|23680.2|23688.7|23676.7|6
1758736900000|2025-09-24 18:01:40|23689.7|23677.7|23689.6|23677.6|23690.9|23678.9|23689.6|23677.6|2
1758736910000|2025-09-24 18:01:50|23689.5|23677.5|23684.9|23672.9|23689.5|23677.5|23684.9|23672.9|2
1758736920000|2025-09-24 18:02:00|23686.1|23674.1|23682.5|23670.5|23686.1|23674.1|23680|23668|11
1758736930000|2025-09-24 18:02:10|23683.6|23671.6|23682.4|23670.4|23683.7|23671.7|23682.4|23670.4|6
1758736940000|2025-09-24 18:02:20|||||||||6
1758736950000|2025-09-24 18:02:30|23682.3|23670.3|23677.3|23665.3|23682.4|23670.4|23677.1|23665.1|10
1758736960000|2025-09-24 18:02:40|23678.4|23666.4|23682.1|23670.1|23682.1|23670.1|23678.4|23666.4|7
1758736970000|2025-09-24 18:02:50|23683.3|23671.3|23680.8|23668.8|23683.5|23671.5|23675.8|23663.8|21
1758736980000|2025-09-24 18:03:00|23681.9|23669.9|23680.8|23668.8|23681.9|23669.9|23680.5|23668.5|0
1758736990000|2025-09-24 18:03:10|23680.6|23668.6|23680.6|23668.6|23680.6|23668.6|23680.5|23668.5|0
1758737000000|2025-09-24 18:03:20|23679.6|23667.6|23679.6|23667.6|23679.6|23667.6|23678.5|23666.5|1
1758737010000|2025-09-24 18:03:30|23677.1|23665.1|23673.4|23661.4|23677.1|23665.1|23673.4|23661.4|11
1758737020000|2025-09-24 18:03:40|23674.9|23662.9|23677|23665|23677.1|23665.1|23674.9|23662.9|0
1758737030000|2025-09-24 18:03:50|23679.3|23667.3|23683|23671|23684.1|23672.1|23679.3|23667.3|2
1758737040000|2025-09-24 18:04:00|23684.4|23672.4|23683.3|23671.3|23684.4|23672.4|23683.3|23671.3|1
1758737050000|2025-09-24 18:04:10|23683.1|23671.1|23683.3|23671.3|23683.3|23671.3|23683.1|23671.1|0
1758737060000|2025-09-24 18:04:20|23682.1|23670.1|23681|23669|23682.1|23670.1|23681|23669|0
1758737070000|2025-09-24 18:04:30|23683.4|23671.4|23685.8|23673.8|23685.8|23673.8|23683.4|23671.4|2
1758737080000|2025-09-24 18:04:40|23686.9|23674.9|23684.4|23672.4|23686.9|23674.9|23684.4|23672.4|12
1758737090000|2025-09-24 18:04:50|23685.5|23673.5|23685.8|23673.8|23687|23675|23684.6|23672.6|10
1758807000000|2025-09-25 13:30:00|23622.7|23610.7|23573.6|23561.6|23622.9|23610.9|23568.8|23556.8|54
1758807010000|2025-09-25 13:30:10|23573.8|23561.8|23602.8|23590.8|23608.9|23596.9|23569.9|23557.9|61
1758807020000|2025-09-25 13:30:20|23602.9|23590.9|23585.3|23573.3|23605.4|23593.4|23585.3|23573.3|9
1758807030000|2025-09-25 13:30:30|23585.2|23573.2|23565.5|23553.5|23587.7|23575.7|23564.2|23552.2|21
1758807040000|2025-09-25 13:30:40|23564.3|23552.3|23552.1|23540.1|23569.2|23557.2|23538.2|23526.2|38
1758807050000|2025-09-25 13:30:50|23553.3|23541.3|23558.9|23538.9|23568.6|23551.6|23547.1|23535.1|57
1758807060000|2025-09-25 13:31:00|23552.5|23540.5|23553.5|23541.5|23553.5|23541.5|23543.4|23528.7|15
1758807070000|2025-09-25 13:31:10|23552.1|23540.1|23558.5|23546.5|23558.5|23546.5|23544.6|23532.6|16
1758807080000|2025-09-25 13:31:20|23558.6|23546.6|23550.9|23538.9|23565.9|23553.9|23549.7|23537.7|16
1758807090000|2025-09-25 13:31:30|23551.1|23539.1|23540.7|23528.7|23560.7|23548.7|23540.5|23528.5|38
1758807100000|2025-09-25 13:31:40|23538.3|23526.3|23540.9|23528.9|23543.3|23531.3|23538.3|23526.3|19
1758807110000|2025-09-25 13:31:50|23540.7|23528.7|23527.2|23507.2|23540.7|23528.7|23523.2|23507.2|11
1758807120000|2025-09-25 13:32:00|23525.7|23513.7|23518.4|23506.4|23529.4|23517.2|23508.5|23496.5|26
1758807130000|2025-09-25 13:32:10|23518.3|23506.3|23511.1|23499.1|23518.3|23506.3|23507|23493.5|22
1758807140000|2025-09-25 13:32:20|23508.7|23496.7|23508.9|23496.9|23517.7|23501.8|23501.3|23487.8|35
1758807150000|2025-09-25 13:32:30|23510.1|23498.1|23503.6|23491.6|23510.1|23498.1|23502.4|23487.8|4
1758807160000|2025-09-25 13:32:40|23507.2|23495.2|23506|23494|23511.2|23499.1|23504.8|23491.2|12
1758807170000|2025-09-25 13:32:50|23504.7|23492.7|23495.1|23483.1|23512.4|23499.1|23493.8|23478.7|39
1758807180000|2025-09-25 13:33:00|23496.2|23484.2|23493.8|23481.8|23498.7|23486.7|23493.8|23481.8|4
1758807190000|2025-09-25 13:33:10|23496.2|23484.2|23489.8|23477.8|23496.2|23484.2|23486.3|23474.3|8
1758807200000|2025-09-25 13:33:20|23487.6|23475.6|23487.2|23475.2|23487.6|23475.6|23479.8|23465.1|7
1758807210000|2025-09-25 13:33:30|23491.1|23471.1|23477.4|23465.4|23491.1|23476.4|23477.4|23465.4|4
1758807220000|2025-09-25 13:33:40|23477.6|23465.6|23478.7|23466.7|23485.1|23469.2|23476.3|23464.3|4
1758807230000|2025-09-25 13:33:50|23479.8|23467.8|23471.1|23459.1|23485.1|23467.8|23462.9|23449.2|34
1758807240000|2025-09-25 13:34:00|23463.9|23451.9|23478.9|23466.9|23479|23467|23463.9|23450.3|25
1758807250000|2025-09-25 13:34:10|23482.8|23462.8|23461.5|23449.5|23483.9|23468.1|23460.2|23448.2|13
1758807260000|2025-09-25 13:34:20|23461.4|23449.4|23461.6|23449.6|23465.5|23453.5|23459.1|23447.1|19
1758807270000|2025-09-25 13:34:30|23464|23452|23473.2|23461.2|23481.8|23469.8|23461.6|23449.6|14
1758807280000|2025-09-25 13:34:40|23473|23461|23477.8|23465.8|23480.2|23468.2|23469.1|23457.1|13
1758807290000|2025-09-25 13:34:50|23479.1|23467.1|23483|23471|23488.1|23473.5|23477.9|23465.6|29
1758807300000|2025-09-25 13:35:00|23481.6|23469.6|23486.6|23474.6|23487.9|23474.7|23475.6|23459.5|12
1758807310000|2025-09-25 13:35:10|23487.8|23475.8|23481.6|23469.6|23488.9|23476.9|23481.6|23469.6|3
1758807320000|2025-09-25 13:35:20|23482.9|23470.9|23479.3|23467.3|23482.9|23470.9|23479.3|23467.3|20
1758807330000|2025-09-25 13:35:30|23478.1|23466.1|23486.8|23474.8|23487|23475|23471.7|23458.2|11
1758807340000|2025-09-25 13:35:40|23488|23476|23488.5|23468.5|23489.7|23477.5|23485.8|23468.5|9
1758807350000|2025-09-25 13:35:50|23487.3|23467.3|23482.1|23470.1|23489.6|23477.6|23479.5|23464.7|18
1758807360000|2025-09-25 13:36:00|23479.8|23467.8|23477.3|23465.3|23486.2|23470.3|23474.8|23462.8|9
1758807370000|2025-09-25 13:36:10|23478.6|23466.6|23472.4|23460.4|23480.8|23468.8|23472.3|23460.3|19
1758807380000|2025-09-25 13:36:20|23472.3|23460.3|23467.5|23455.5|23472.3|23460.3|23464.9|23450.2|4
1758807390000|2025-09-25 13:36:30|23465.1|23453.1|23477.1|23465.1|23477.1|23465.1|23463.9|23451.9|27
1758807400000|2025-09-25 13:36:40|23478.2|23466.2|23484.7|23472.7|23485.8|23473.8|23478.2|23466.2|4
1758807410000|2025-09-25 13:36:50|23487|23475|23487.2|23475.2|23489.5|23477.5|23487|23475|2
1758807420000|2025-09-25 13:37:00|23487.3|23475.3|23489.6|23477.6|23489.7|23477.7|23482.1|23468.5|7
1758807430000|2025-09-25 13:37:10|23490.7|23478.7|23499.5|23487.5|23499.6|23487.6|23490.7|23478.7|6
1758807440000|2025-09-25 13:37:20|23499.6|23487.6|23498.4|23486.4|23503.2|23491.2|23498.4|23486.4|3
1758807450000|2025-09-25 13:37:30|23499.6|23487.6|23486.9|23474.9|23499.7|23487.7|23486.9|23474.9|7
1758807460000|2025-09-25 13:37:40|23488.1|23476.1|23489.4|23477.4|23491.9|23479.9|23488.1|23476.1|1
1758807470000|2025-09-25 13:37:50|23490.6|23478.6|23482.1|23470.1|23490.6|23478.6|23480.9|23468.9|10
1758807480000|2025-09-25 13:38:00|23482|23470|23478.2|23466.2|23482|23470|23477.2|23465.2|4
1758807490000|2025-09-25 13:38:10|23482|23470|23486.9|23474.9|23486.9|23474.9|23478.2|23466.2|5
1758807500000|2025-09-25 13:38:20|23490.6|23478.6|23486.7|23474.7|23490.6|23478.6|23485.7|23473.7|5
1758807510000|2025-09-25 13:38:30|23486.6|23474.6|23489.5|23477.5|23490.6|23478.6|23482|23470|2
1758807520000|2025-09-25 13:38:40|23488.3|23476.3|23485.6|23473.6|23488.3|23476.3|23484.5|23472.5|1
1758807530000|2025-09-25 13:38:50|23484.5|23472.5|23472.2|23460.2|23484.5|23472.5|23472.2|23460.2|12
1758807540000|2025-09-25 13:39:00|23471|23459|23478.2|23466.2|23478.2|23466.2|23470.9|23458.9|13
1758807550000|2025-09-25 13:39:10|23477.1|23465.1|23482.1|23470.1|23485.7|23473.7|23477.1|23465.1|4
1758807560000|2025-09-25 13:39:20|23482|23470|23484.4|23472.4|23489.4|23477.4|23476.9|23464.9|10
1758807570000|2025-09-25 13:39:30|23481.9|23469.9|23476.9|23464.9|23482|23470|23476.9|23464.9|3
1758807580000|2025-09-25 13:39:40|23477|23465|23470.9|23458.9|23478.3|23466.3|23470.8|23458.8|2
1758807590000|2025-09-25 13:39:50|23468.5|23456.5|23474.6|23462.6|23474.6|23462.6|23468.5|23456.5|22
1758807600000|2025-09-25 13:40:00|23473.4|23461.4|23487.1|23475.1|23489.5|23477.5|23472.2|23460.2|10
1758807610000|2025-09-25 13:40:10|23485.9|23473.9|23489.5|23477.5|23489.5|23477.5|23482.1|23467.3|2
1758807620000|2025-09-25 13:40:20|23491.9|23479.9|23490.8|23478.8|23492|23480|23489.6|23477.6|3
1758807630000|2025-09-25 13:40:30|23490.7|23478.7|23493.3|23481.3|23493.3|23481.3|23489.6|23477.6|1
1758807640000|2025-09-25 13:40:40|23492.2|23480.2|23492.2|23480.2|23495.8|23483.8|23492.2|23480.2|3
1758807650000|2025-09-25 13:40:50|23490.9|23478.9|23492.3|23480.3|23495.8|23483.8|23487.1|23475.1|3
1758807660000|2025-09-25 13:41:00|23494.6|23482.6|23484.7|23472.7|23494.6|23482.6|23480.8|23468.8|24
1758807670000|2025-09-25 13:41:10|23483.4|23471.4|23477.4|23465.4|23483.4|23471.4|23477.4|23465.4|14
1758807680000|2025-09-25 13:41:20|23477.3|23465.3|23477.3|23465.3|23477.3|23465.3|23469.9|23457.9|28
1758807690000|2025-09-25 13:41:30|23477.5|23465.5|23487.3|23475.3|23488.4|23476.4|23477.5|23465.5|3
1758807700000|2025-09-25 13:41:40|23484.8|23472.8|23484.8|23472.8|23487.3|23475.3|23484.8|23472.8|3
1758807710000|2025-09-25 13:41:50|23486.2|23466.2|23487.3|23475.3|23487.4|23475.4|23479.8|23466.2|11
1758807720000|2025-09-25 13:42:00|23486.2|23474.2|23482.4|23470.4|23487.4|23475.4|23482.4|23470.4|1
1758807730000|2025-09-25 13:42:10|23483.5|23471.5|23479.9|23467.9|23483.7|23471.7|23478.7|23466.7|5
1758807740000|2025-09-25 13:42:20|23481|23469|23476.3|23464.3|23483.4|23471.4|23475.1|23463.1|1
1758807750000|2025-09-25 13:42:30|23477.5|23465.5|23471.3|23459.3|23477.5|23465.5|23471.2|23459.2|2
1758807760000|2025-09-25 13:42:40|23472.5|23460.5|23471.2|23459.2|23474.8|23462.8|23471.1|23459.1|7
1758807770000|2025-09-25 13:42:50|23469.9|23457.9|23474.8|23462.8|23474.8|23462.8|23469.9|23457.9|8
1758807780000|2025-09-25 13:43:00|23478.3|23466.3|23472.4|23460.4|23478.3|23466.3|23471.2|23459.2|4
1758807790000|2025-09-25 13:43:10|23472.3|23460.3|23462.3|23450.3|23472.7|23460.7|23461.1|23449.1|27
1758807800000|2025-09-25 13:43:20|23461.1|23449.1|23457.6|23445.6|23461.1|23449.1|23457.6|23445.6|10
1758807810000|2025-09-25 13:43:30|23458.8|23446.8|23460|23448|23461.3|23449.3|23458.8|23446.8|2
1758807820000|2025-09-25 13:43:40|23459.9|23447.9|23460|23448|23461.1|23449.1|23457.6|23445.6|2
1758807830000|2025-09-25 13:43:50|23460.2|23448.2|23460|23448|23469.9|23457.9|23458.9|23446.9|3
1758807840000|2025-09-25 13:44:00|23461.2|23449.2|23460.1|23448.1|23464.8|23452.8|23457.6|23445.6|19
1758807850000|2025-09-25 13:44:10|23460|23448|23460|23448|23462.5|23450.5|23460|23448|1
1758807860000|2025-09-25 13:44:20|23457.6|23445.6|23472.6|23460.6|23473.8|23461.8|23457.6|23445.6|20
1758807870000|2025-09-25 13:44:30|23470.3|23458.3|23470.3|23458.3|23472.6|23460.6|23470.2|23458.2|8
1758807880000|2025-09-25 13:44:40|23468.6|23456.6|23472.6|23460.6|23472.6|23460.6|23462.8|23450.8|6
1758807890000|2025-09-25 13:44:50|23474.9|23462.9|23489.7|23477.7|23494.7|23482.7|23474.9|23462.9|11
1758807900000|2025-09-25 13:45:00|23489.8|23477.8|23481.2|23469.2|23489.8|23477.8|23479.9|23467.9|6
1758807910000|2025-09-25 13:45:10|23481.3|23469.3|23490|23478|23491.2|23479.2|23481.3|23469.3|2
1758807920000|2025-09-25 13:45:20|23489.9|23477.9|23487.4|23475.4|23489.9|23477.9|23487.4|23475.4|1
1758807930000|2025-09-25 13:45:30|23487.5|23475.5|23480.1|23468.1|23488.8|23476.8|23478.9|23466.9|2
1758807940000|2025-09-25 13:45:40|23480|23468|23481.6|23469.6|23481.6|23469.6|23476.3|23464.3|2
1758807950000|2025-09-25 13:45:50|23482.6|23470.6|23482.7|23470.7|23485|23473|23480.2|23468.2|1
1758807960000|2025-09-25 13:46:00|23483.9|23471.9|23488.9|23476.9|23488.9|23476.9|23480.1|23468.1|5
1758807970000|2025-09-25 13:46:10|23489|23477|23486.4|23474.4|23489|23477|23485.2|23473.2|4
1758807980000|2025-09-25 13:46:20|23487.5|23475.5|23485|23473|23490|23478|23485|23473|13
1758807990000|2025-09-25 13:46:30|23484.8|23472.8|23482.3|23470.3|23484.8|23472.8|23481.2|23469.2|11
1758808000000|2025-09-25 13:46:40|23482.4|23470.4|23485.1|23473.1|23487.4|23475.4|23482.3|23470.3|1
1758808010000|2025-09-25 13:46:50|23485.2|23473.2|23490.1|23478.1|23492.5|23480.5|23485.2|23473.2|4
1758808020000|2025-09-25 13:47:00|23491.3|23479.3|23487.4|23475.4|23491.3|23479.3|23485.1|23473.1|8
1758808030000|2025-09-25 13:47:10|23488.6|23476.6|23502.3|23490.3|23502.3|23490.3|23488.6|23476.6|5
1758808040000|2025-09-25 13:47:20|23502.4|23490.4|23504.8|23492.8|23504.8|23492.8|23502.4|23490.4|6
1758808050000|2025-09-25 13:47:30|23507.2|23495.2|23525.5|23513.5|23525.5|23513.5|23507.2|23495.2|17
1758808060000|2025-09-25 13:47:40|23526.7|23514.7|23511.7|23499.7|23526.8|23514.8|23511.7|23496.9|31
1758808070000|2025-09-25 13:47:50|23511.8|23499.8|23519.1|23507.1|23521.3|23509.3|23511.8|23499.8|4
1758808080000|2025-09-25 13:48:00|23511.5|23499.5|23511.9|23499.9|23517.8|23505.8|23511.5|23499.5|11
1758808090000|2025-09-25 13:48:10|23511.7|23499.7|23519|23507|23519|23507|23511.7|23499.7|2
1758808100000|2025-09-25 13:48:20|23512.9|23500.9|23518.7|23506.7|23518.8|23506.8|23512.9|23500.9|8
1758808110000|2025-09-25 13:48:30|23521|23509|23521|23509|23523.6|23511.6|23518.5|23506.5|3
1758808120000|2025-09-25 13:48:40|23518.4|23506.4|23515.9|23503.9|23518.4|23506.4|23515.9|23503.9|15
1758808130000|2025-09-25 13:48:50|23517.1|23505.1|23529.5|23517.5|23538.2|23526.2|23517.1|23505.1|41
1758808140000|2025-09-25 13:49:00|23531.7|23519.7|23528.1|23516.1|23535.7|23523.6|23528|23515.7|35
1758808150000|2025-09-25 13:49:10|23530.5|23518.5|23525.5|23513.5|23535.4|23523.4|23525.5|23513.5|8
1758808160000|2025-09-25 13:49:20|23524.2|23512.2|23523|23511|23526.6|23514.6|23523|23511|5
1758808170000|2025-09-25 13:49:30|23523.1|23511.1|23528.1|23516.1|23530.6|23518.6|23523.1|23511.1|4
1758808180000|2025-09-25 13:49:40|23528.2|23516.2|23526.7|23514.7|23528.3|23516.3|23525.6|23513.6|7
1758808190000|2025-09-25 13:49:50|23524.3|23512.3|23531.7|23519.7|23533.1|23521.1|23524.3|23512.3|1
1758808200000|2025-09-25 13:50:00|23531.6|23519.6|23527.9|23515.9|23531.7|23519.7|23526.8|23514.8|0
1758808210000|2025-09-25 13:50:10|23526.7|23514.7|23527.9|23515.9|23530.6|23515.9|23526.6|23510.6|3
1758808220000|2025-09-25 13:50:20|23530.5|23518.5|23524.4|23512.4|23531.6|23519.6|23524.4|23512.4|17
1758808230000|2025-09-25 13:50:30|23525.6|23513.6|23525.6|23513.6|23530.5|23518.5|23524.4|23512.4|2
1758808240000|2025-09-25 13:50:40|23524.5|23512.5|23538.5|23526.5|23540.6|23528.6|23524.5|23512.5|10
1758808250000|2025-09-25 13:50:50|23539.7|23527.7|23546|23534|23549.6|23537.6|23539.6|23527.6|4
1758808260000|2025-09-25 13:51:00|23546.1|23534.1|23539.5|23527.5|23546.1|23534.1|23530.9|23518.9|24
1758808270000|2025-09-25 13:51:10|23538.3|23526.3|23538.4|23526.4|23538.4|23526.4|23535.8|23523.8|2
1758808280000|2025-09-25 13:51:20|23538.3|23526.3|23538.3|23526.3|23539.7|23527.7|23536|23524|0
1758808290000|2025-09-25 13:51:30|23542.9|23530.9|23540.8|23528.8|23545.6|23533.6|23540.6|23528.6|3
1758808300000|2025-09-25 13:51:40|23540.7|23528.7|23538.3|23526.3|23543.1|23531.1|23538.3|23526.3|1
1758808310000|2025-09-25 13:51:50|23537.2|23525.2|23535.7|23523.7|23538.3|23526.3|23535.7|23523.7|2
1758808320000|2025-09-25 13:52:00|23534.5|23522.5|23540.6|23528.6|23540.6|23528.6|23532|23520|8
1758808330000|2025-09-25 13:52:10|23538.2|23526.2|23535.7|23523.7|23540.5|23528.5|23535.7|23523.7|2
1758808340000|2025-09-25 13:52:20|23536.9|23524.9|23544.2|23532.2|23545.5|23533.5|23535.7|23523.7|3
1758808350000|2025-09-25 13:52:30|23545.4|23533.4|23562.7|23550.7|23562.9|23550.9|23544.4|23532.4|12
1758808360000|2025-09-25 13:52:40|23561.3|23549.3|23555.3|23543.3|23561.5|23549.5|23555.3|23543.3|4
1758808370000|2025-09-25 13:52:50|23560.4|23548.4|23560.4|23548.4|23562.8|23550.8|23560.3|23548.3|4
1758808380000|2025-09-25 13:53:00|23562.8|23550.8|23565|23553|23566.2|23554.2|23562.6|23550.6|4
1758808390000|2025-09-25 13:53:10|23567.4|23555.4|23562.6|23550.6|23568.6|23556.6|23560.1|23548.1|3
1758808400000|2025-09-25 13:53:20|23566|23554|23567.5|23555.5|23569.7|23557.7|23566|23554|3
1758808410000|2025-09-25 13:53:30|23567.4|23555.4|23566.2|23554.2|23567.4|23555.4|23565|23553|4
1758808420000|2025-09-25 13:53:40|23566.3|23554.3|23567.7|23555.7|23570.1|23558.1|23566.2|23554.2|2
1758808430000|2025-09-25 13:53:50|23571.6|23551.6|23561.2|23549.2|23571.6|23555.7|23559|23547|13
1758808440000|2025-09-25 13:54:00|23558.3|23546.3|23553.7|23541.7|23559.6|23547.6|23552|23540|9
1758808450000|2025-09-25 13:54:10|23553.6|23541.6|23553.6|23541.6|23553.7|23541.7|23552.4|23540.4|0
1758808460000|2025-09-25 13:54:20|23552.5|23540.5|23550|23538|23552.5|23540.5|23549.8|23537.8|6
1758808470000|2025-09-25 13:54:30|23549.9|23537.9|23541.8|23529.8|23549.9|23537.9|23535.5|23523.5|10
1758808480000|2025-09-25 13:54:40|23540.5|23528.5|23535.6|23523.6|23542|23528.5|23535.6|23522|3
1758808490000|2025-09-25 13:54:50|23534.4|23522.4|23540.6|23528.6|23540.6|23528.6|23534.4|23522.4|3
1758808500000|2025-09-25 13:55:00|23541.9|23529.9|23537.1|23525.1|23543.1|23531.1|23534.5|23522.5|5
1758808510000|2025-09-25 13:55:10|23537|23525|23539.5|23527.5|23539.5|23527.5|23535.8|23523.8|0
1758808520000|2025-09-25 13:55:20|23538.2|23526.2|23535.8|23523.8|23538.3|23526.3|23535.8|23523.8|2
1758808530000|2025-09-25 13:55:30|23537.1|23525.1|23535.9|23523.9|23537.1|23525.1|23535.9|23523.9|12
1758808540000|2025-09-25 13:55:40|23534.8|23522.8|23534.7|23522.7|23534.8|23522.8|23534.7|23522.7|0
1758808550000|2025-09-25 13:55:50|23535.9|23523.9|23540.6|23528.6|23540.6|23528.6|23535.8|23523.8|1
1758808560000|2025-09-25 13:56:00|23539.5|23527.5|23539.4|23527.4|23539.5|23527.5|23538.2|23526.2|1
1758808570000|2025-09-25 13:56:10|23538.2|23526.2|23538.1|23526.1|23540.4|23528.4|23536.8|23524.8|3
1758808580000|2025-09-25 13:56:20|23540.8|23528.8|23539.7|23527.7|23540.8|23528.8|23539.7|23527.7|5
1758808590000|2025-09-25 13:56:30|23538.2|23526.2|23534.6|23522.6|23539.6|23527.6|23534.5|23522.5|5
1758808600000|2025-09-25 13:56:40|23539.3|23527.3|23538.3|23526.3|23540.7|23528.7|23538.2|23526.2|4
1758808610000|2025-09-25 13:56:50|23542.2|23530.2|23542.2|23530.2|23543.3|23531.3|23541|23529|9
1758808620000|2025-09-25 13:57:00|23543.3|23531.3|23545.8|23533.8|23545.8|23533.8|23543.3|23531.3|3
1758808630000|2025-09-25 13:57:10|23544.5|23532.5|23540.7|23528.7|23544.5|23532.5|23540.7|23528.7|7
1758808640000|2025-09-25 13:57:20|23539.5|23527.5|23540.6|23528.6|23540.7|23528.7|23538.2|23526.2|8
1758808650000|2025-09-25 13:57:30|23538.2|23526.2|23538.3|23526.3|23539.4|23527.4|23535.7|23523.7|5
1758808660000|2025-09-25 13:57:40|23538.2|23526.2|23538.2|23526.2|23538.4|23526.4|23538.2|23526.2|3
1758808670000|2025-09-25 13:57:50|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|1
1758808680000|2025-09-25 13:58:00|23539.5|23527.5|23538.3|23526.3|23540.7|23528.7|23537.2|23525.2|1
1758808690000|2025-09-25 13:58:10|23536.1|23524.1|23535.8|23523.8|23537.2|23525.2|23535.8|23523.8|4
1758808700000|2025-09-25 13:58:20|23537.2|23525.2|23536.1|23524.1|23537.2|23525.2|23535.9|23523.9|7
1758808710000|2025-09-25 13:58:30|23535.9|23523.9|23538.3|23526.3|23538.4|23526.4|23534.8|23522.8|5
1758808720000|2025-09-25 13:58:40|23537.2|23525.2|23528.4|23516.4|23538.4|23526.4|23525.9|23513.9|3
1758808730000|2025-09-25 13:58:50|23528.3|23516.3|23531.1|23519.1|23531.1|23519.1|23528.3|23516.3|3
1758808740000|2025-09-25 13:59:00|23532.2|23520.2|23538.6|23526.6|23542.3|23530.3|23529.9|23517.9|6
1758808750000|2025-09-25 13:59:10|23538.4|23526.4|23535.9|23523.9|23538.4|23526.4|23535.9|23523.9|3
1758808760000|2025-09-25 13:59:20|23539.4|23527.4|23542.1|23530.1|23543.2|23531.2|23537.1|23525.1|5
1758808770000|2025-09-25 13:59:30|23542|23530|23543.1|23531.1|23543.3|23531.3|23542|23530|1
1758808780000|2025-09-25 13:59:40|23542|23530|23538.3|23526.3|23542|23530|23538.3|23526.3|1
1758808790000|2025-09-25 13:59:50|23538.4|23526.4|23537.1|23525.1|23538.5|23526.5|23537|23525|1
1758808800000|2025-09-25 14:00:00|23538.2|23526.2|23528.3|23516.3|23538.2|23526.2|23528.3|23516.3|2
1758808810000|2025-09-25 14:00:10|23529.5|23517.5|23524.4|23512.4|23530.6|23518.6|23524.4|23512.4|5
1758808820000|2025-09-25 14:00:20|23524.3|23512.3|23514.6|23502.6|23524.3|23512.3|23513.1|23501.1|3
1758808830000|2025-09-25 14:00:30|23514.5|23502.5|23513.3|23501.3|23514.5|23502.5|23511.1|23499.1|4
1758808840000|2025-09-25 14:00:40|23514.6|23502.6|23505.8|23493.8|23515.9|23502.6|23505.6|23493.6|0
1758808850000|2025-09-25 14:00:50|23504.7|23492.7|23510.6|23498.6|23510.8|23498.8|23503.3|23491.3|1
1758808860000|2025-09-25 14:01:00|23512|23500|23508.3|23496.3|23514.7|23501.6|23508.1|23492.5|7
1758808870000|2025-09-25 14:01:10|23507.1|23495.1|23501.1|23489.1|23507.1|23495.1|23497.3|23485.3|1
1758808880000|2025-09-25 14:01:20|23503.6|23491.6|23503.6|23491.6|23504.7|23492.7|23501|23489|0
1758808890000|2025-09-25 14:01:30|23501.2|23489.2|23498.7|23486.7|23501.2|23489.2|23498.6|23486.6|3
1758808900000|2025-09-25 14:01:40|23498.8|23486.8|23496.3|23484.3|23498.8|23486.8|23495.1|23483.1|2
1758808910000|2025-09-25 14:01:50|23496.2|23484.2|23508.7|23496.7|23509.8|23497.8|23496.2|23484.2|3
1758808920000|2025-09-25 14:02:00|23508.6|23496.6|23503.3|23491.3|23508.6|23496.6|23503.3|23491.3|5
1758808930000|2025-09-25 14:02:10|23501.1|23489.1|23503.6|23491.6|23503.6|23491.6|23501.1|23489.1|1
1758808940000|2025-09-25 14:02:20|23508.6|23496.6|23506.1|23494.1|23508.7|23496.7|23506|23494|2
1758808950000|2025-09-25 14:02:30|23506|23494|23496.3|23484.3|23506|23494|23496.3|23484.3|3
1758808960000|2025-09-25 14:02:40|23493.9|23481.9|23496.4|23484.4|23496.4|23484.4|23493.8|23481.8|4
1758808970000|2025-09-25 14:02:50|23496.3|23484.3|23486.6|23474.6|23497.4|23485.4|23486.6|23474.6|2
1758808980000|2025-09-25 14:03:00|23484|23472|23486.4|23474.4|23486.4|23474.4|23480.4|23468.4|11
1758808990000|2025-09-25 14:03:10|23485.2|23473.2|23484.1|23472.1|23485.2|23473.2|23483.9|23471.9|1
1758809000000|2025-09-25 14:03:20|23486.4|23474.4|23491.5|23479.5|23491.5|23479.5|23483|23471|13
1758809010000|2025-09-25 14:03:30|23491.6|23479.6|23491.5|23479.5|23491.6|23479.6|23491.5|23479.5|1
1758809020000|2025-09-25 14:03:40|23491.4|23479.4|23496.2|23484.2|23496.2|23484.2|23489|23477|2
1758809030000|2025-09-25 14:03:50|23496.3|23484.3|23499|23487|23500.1|23488.1|23496.3|23484.3|1
1758809040000|2025-09-25 14:04:00|23501.5|23489.5|23507.3|23495.3|23507.3|23495.3|23501.3|23489.3|1
1758809050000|2025-09-25 14:04:10|23506.2|23494.2|23508.6|23496.6|23508.7|23496.7|23504.9|23492.9|1
1758809060000|2025-09-25 14:04:20|23508.7|23496.7|23503.6|23491.6|23509.9|23497.9|23503.6|23491.6|1
1758809070000|2025-09-25 14:04:30|23503.7|23491.7|23501.3|23489.3|23503.8|23491.8|23501.1|23489.1|0
1758809080000|2025-09-25 14:04:40|23499|23487|23496.4|23484.4|23499|23487|23496.3|23484.3|0
1758809090000|2025-09-25 14:04:50|23494.9|23482.9|23491.3|23479.3|23497.7|23482.9|23491.2|23477.7|0
1758809100000|2025-09-25 14:05:00|23491.5|23479.5|23491.1|23479.1|23491.5|23479.5|23489.7|23477.7|18
1758809110000|2025-09-25 14:05:10|23489.8|23477.8|23491.1|23479.1|23491.1|23479.1|23487.2|23475.2|7
1758809120000|2025-09-25 14:05:20|23489.7|23477.7|23493.4|23481.4|23493.6|23481.6|23489.6|23477.6|6
1758809130000|2025-09-25 14:05:30|23492.2|23480.2|23489.8|23477.8|23492.2|23480.2|23489.7|23477.7|0
1758809140000|2025-09-25 14:05:40|23488.7|23476.7|23489.8|23477.8|23489.8|23477.8|23488.7|23476.7|0
1758809150000|2025-09-25 14:05:50|23489.9|23477.9|23497.2|23485.2|23497.2|23485.2|23489.9|23477.9|4
1758809160000|2025-09-25 14:06:00|23496.9|23484.9|23494.7|23482.7|23496.9|23484.9|23489.8|23477.8|1
1758809170000|2025-09-25 14:06:10|23494.8|23482.8|23491|23479|23494.8|23482.8|23489.7|23477.7|1
1758809180000|2025-09-25 14:06:20|23492.2|23480.2|23489.8|23477.8|23492.3|23480.3|23489.7|23477.7|1
1758809190000|2025-09-25 14:06:30|23489.7|23477.7|23486.2|23474.2|23491.3|23479.3|23485|23473|0
1758809200000|2025-09-25 14:06:40|23486.1|23474.1|23485|23473|23487.4|23475.4|23484.9|23472.9|3
1758809210000|2025-09-25 14:06:50|23484.9|23472.9|23488.7|23476.7|23488.7|23476.7|23484.9|23472.9|1
1758809220000|2025-09-25 14:07:00|23487.3|23475.3|23490|23478|23490|23478|23485|23473|1
1758809230000|2025-09-25 14:07:10|23489.9|23477.9|23487.8|23475.8|23490|23478|23487.7|23475.7|11
1758809240000|2025-09-25 14:07:20|23488.9|23476.9|23485.3|23473.3|23488.9|23476.9|23477.8|23465.8|7
1758809250000|2025-09-25 14:07:30|23486.4|23474.4|23485|23473|23486.4|23474.4|23483.9|23471.9|0
1758809260000|2025-09-25 14:07:40|23483.9|23471.9|23482.5|23470.5|23483.9|23471.9|23481.3|23469.3|3
1758809270000|2025-09-25 14:07:50|23481.4|23469.4|23483.8|23471.8|23485|23473|23481.4|23469.4|0
1758809280000|2025-09-25 14:08:00|23482.5|23470.5|23483.8|23471.8|23483.8|23471.8|23482.5|23470.5|0
1758809290000|2025-09-25 14:08:10|23482.5|23470.5|23480.2|23468.2|23482.5|23470.5|23480.2|23468.2|2
1758809300000|2025-09-25 14:08:20|23480.4|23468.4|23474.1|23462.1|23488.7|23476.7|23472.9|23460.9|16
1758809310000|2025-09-25 14:08:30|23475.3|23463.3|23488.9|23476.9|23488.9|23476.9|23475.3|23463.3|1
1758809320000|2025-09-25 14:08:40|23488.6|23476.6|23496.2|23484.2|23496.3|23484.3|23488.6|23476.6|4
1758809330000|2025-09-25 14:08:50|23492.5|23480.5|23491.3|23479.3|23492.5|23480.5|23488.9|23476.9|0
1758809340000|2025-09-25 14:09:00|23487.5|23475.5|23486.4|23474.4|23487.5|23475.5|23486.3|23474.3|1
1758809350000|2025-09-25 14:09:10|23486.3|23474.3|23486.4|23474.4|23486.4|23474.4|23483.9|23471.9|2
1758809360000|2025-09-25 14:09:20|23486.3|23474.3|23483.9|23471.9|23486.3|23474.3|23483.8|23471.8|0
1758809370000|2025-09-25 14:09:30|23483.8|23471.8|23481.4|23469.4|23483.8|23471.8|23481.4|23469.4|0
1758809380000|2025-09-25 14:09:40|23481.5|23469.5|23481.5|23469.5|23482.9|23470.9|23481.4|23469.4|4
1758809390000|2025-09-25 14:09:50|23479|23467|23481.5|23469.5|23481.6|23469.6|23478.8|23466.8|0
1758809400000|2025-09-25 14:10:00|23481.4|23469.4|23483.8|23471.8|23485.3|23473.3|23481.4|23469.4|1
1758809410000|2025-09-25 14:10:10|23483.6|23471.6|23479.1|23467.1|23483.6|23471.6|23476.6|23464.6|3
1758809420000|2025-09-25 14:10:20|23479|23467|23476.6|23464.6|23480.1|23468.1|23476.5|23464.5|0
1758809430000|2025-09-25 14:10:30|23476.5|23464.5|23474|23462|23476.5|23464.5|23471.5|23459.5|4
1758809440000|2025-09-25 14:10:40|23475.2|23463.2|23481.5|23469.5|23482.6|23470.6|23469.1|23457.1|0
1758809450000|2025-09-25 14:10:50|23481.3|23469.3|23480.2|23468.2|23482.9|23469.5|23476.5|23462.9|0
1758809460000|2025-09-25 14:11:00|23482.7|23470.7|23471.5|23459.5|23482.9|23470.7|23470.2|23458.2|5
1758809470000|2025-09-25 14:11:10|23472.7|23460.7|23476.2|23464.2|23476.2|23464.2|23467.9|23455.9|16
1758809480000|2025-09-25 14:11:20|23476.3|23464.3|23475.3|23463.3|23476.5|23464.5|23474.1|23462.1|2
1758809490000|2025-09-25 14:11:30|23474.1|23462.1|23476.6|23464.6|23477.8|23465.8|23474.1|23462.1|0
1758809500000|2025-09-25 14:11:40|23477.8|23465.8|23481.5|23469.5|23481.5|23469.5|23477.8|23465.8|0
1758809510000|2025-09-25 14:11:50|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|0
1758809520000|2025-09-25 14:12:00|23482.9|23470.9|23479.2|23467.2|23485.4|23473.4|23479.2|23467.2|16
1758809530000|2025-09-25 14:12:10|23480.4|23468.4|23481.7|23469.7|23481.7|23469.7|23479.2|23467.2|0
1758809540000|2025-09-25 14:12:20|23481.5|23469.5|23479.2|23467.2|23481.5|23469.5|23479.2|23467.2|0
1758809550000|2025-09-25 14:12:30|23486.4|23474.4|23488.8|23476.8|23488.8|23476.8|23486.4|23474.4|6
1758809560000|2025-09-25 14:12:40|23488.7|23476.7|23485.2|23473.2|23488.7|23476.7|23485.2|23473.2|0
1758809570000|2025-09-25 14:12:50|23485|23473|23483.8|23471.8|23486.5|23474.5|23483.8|23471.8|2
1758809580000|2025-09-25 14:13:00|23484|23472|23491.1|23479.1|23491.3|23479.3|23484|23472|0
1758809590000|2025-09-25 14:13:10|23488.8|23476.8|23487.6|23475.6|23490.1|23478.1|23487.6|23475.6|0
1758809600000|2025-09-25 14:13:20|23491.2|23479.2|23491.2|23479.2|23491.2|23479.2|23491.2|23479.2|1
1758809610000|2025-09-25 14:13:30|23490.1|23478.1|23492.3|23480.3|23492.3|23480.3|23488.7|23476.7|14
1758809620000|2025-09-25 14:13:40|23492.2|23480.2|23493.3|23481.3|23493.5|23481.5|23492.2|23480.2|0
1758809630000|2025-09-25 14:13:50|23492.2|23480.2|23487.3|23475.3|23492.2|23480.2|23487.3|23475.3|0
1758809640000|2025-09-25 14:14:00|23484.6|23472.6|23481.6|23469.6|23484.6|23472.6|23481.3|23469.3|6
1758809650000|2025-09-25 14:14:10|23480.4|23468.4|23481.3|23469.3|23481.5|23469.5|23479|23467|3
1758809660000|2025-09-25 14:14:20|23481.5|23469.5|23484|23472|23485.3|23473.3|23481.5|23469.5|1
1758809670000|2025-09-25 14:14:30|23481.6|23469.6|23479.1|23467.1|23485.1|23473.1|23479|23467|0
1758809680000|2025-09-25 14:14:40|23479|23467|23477.6|23465.6|23481.5|23469.5|23476.7|23464.7|13
1758809690000|2025-09-25 14:14:50|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|0
1758809700000|2025-09-25 14:15:00|23477.6|23465.6|23482.5|23470.5|23482.5|23470.5|23477.6|23465.6|2
1758809710000|2025-09-25 14:15:10|23483.7|23471.7|23478.9|23466.9|23483.8|23471.8|23478.9|23466.9|0
1758809720000|2025-09-25 14:15:20|23478.8|23466.8|23490.1|23478.1|23490.1|23478.1|23478.8|23466.8|7
1758809730000|2025-09-25 14:15:30|23491.2|23479.2|23486.5|23474.5|23492.5|23480.5|23486.3|23474.3|3
1758809740000|2025-09-25 14:15:40|23486.4|23474.4|23483.9|23471.9|23486.4|23474.4|23482.8|23470.8|0
1758809750000|2025-09-25 14:15:50|23482.8|23470.8|23481.5|23469.5|23482.8|23470.8|23481.4|23469.4|1
1758809760000|2025-09-25 14:16:00|23481.4|23469.4|23481.5|23469.5|23481.5|23469.5|23476.6|23464.6|0
1758809770000|2025-09-25 14:16:10|23481.6|23469.6|23480.2|23468.2|23481.6|23469.6|23478.9|23466.9|1
1758809780000|2025-09-25 14:16:20|23481.5|23469.5|23482.8|23470.8|23482.8|23470.8|23480.3|23468.3|0
1758809790000|2025-09-25 14:16:30|23482.7|23470.7|23481.6|23469.6|23482.7|23470.7|23481.5|23469.5|0
1758809800000|2025-09-25 14:16:40|23482.8|23470.8|23492.4|23480.4|23492.5|23480.5|23482.8|23470.8|13
1758809810000|2025-09-25 14:16:50|23493.5|23481.5|23491|23479|23493.5|23481.5|23491|23479|8
1758809820000|2025-09-25 14:17:00|23492.1|23480.1|23490.9|23478.9|23492.1|23480.1|23490.8|23478.8|0
1758809830000|2025-09-25 14:17:10|23493.2|23481.2|23490.7|23478.7|23493.3|23481.3|23490.7|23478.7|5
1758809840000|2025-09-25 14:17:20|23491.8|23479.8|23491|23479|23492|23480|23490.9|23478.9|0
1758809850000|2025-09-25 14:17:30|23495.8|23483.8|23492.3|23480.3|23495.8|23483.8|23492.3|23480.3|1
1758809860000|2025-09-25 14:17:40|23491|23479|23491|23479|23491|23479|23491|23479|1
1758809870000|2025-09-25 14:17:50|23489.8|23477.8|23486|23474|23489.8|23477.8|23486|23474|1
1758809880000|2025-09-25 14:18:00|23485.9|23473.9|23481.2|23469.2|23485.9|23473.9|23481.2|23469.2|3
1758809900000|2025-09-25 14:18:20|23480.1|23468.1|23476.4|23464.4|23480.1|23468.1|23475.3|23463.3|8
1758809910000|2025-09-25 14:18:30|23474.1|23462.1|23474.1|23462.1|23475.3|23463.3|23473|23461|0
1758809920000|2025-09-25 14:18:40|23473|23461|23471.5|23459.5|23473|23461|23471.5|23459.5|1
1758809930000|2025-09-25 14:18:50|23468.1|23456.1|23467.8|23455.8|23469.1|23457.1|23467.8|23455.8|4
1758809940000|2025-09-25 14:19:00|23466.6|23454.6|23466.6|23454.6|23467.8|23455.8|23464.1|23452.1|5
1758809950000|2025-09-25 14:19:10|23465.3|23453.3|23466.6|23454.6|23466.6|23454.6|23465.3|23453.3|1
1758809960000|2025-09-25 14:19:20|23465.5|23453.5|23457.8|23445.8|23465.5|23453.5|23456.6|23444.6|7
1758809970000|2025-09-25 14:19:30|23460.2|23448.2|23459.1|23447.1|23463.9|23451.9|23457.7|23445.7|12
1758809980000|2025-09-25 14:19:40|23458|23446|23456.7|23444.7|23458|23446|23456.7|23444.7|0
1758809990000|2025-09-25 14:19:50|23456.5|23444.5|23441.9|23429.9|23456.5|23444.5|23441.9|23429.9|10
1758810000000|2025-09-25 14:20:00|23444.4|23432.4|23439.6|23427.6|23445.5|23433.5|23438.3|23426.3|16
1758810010000|2025-09-25 14:20:10|23438.2|23426.2|23440.7|23428.7|23444.5|23432.5|23438.2|23426.2|5
1758810020000|2025-09-25 14:20:20|23441.9|23429.9|23440.7|23428.7|23441.9|23429.9|23438.2|23426.2|1
1758810030000|2025-09-25 14:20:30|23441.9|23429.9|23439.4|23427.4|23444.5|23432.5|23437.1|23425.1|23
1758810040000|2025-09-25 14:20:40|23441.9|23429.9|23439.5|23427.5|23441.9|23429.9|23437.1|23425.1|4
1758810050000|2025-09-25 14:20:50|23437.2|23425.2|23439.6|23427.6|23439.6|23427.6|23437.2|23425.2|2
1758810060000|2025-09-25 14:21:00|23440.9|23428.9|23444.4|23432.4|23445.7|23433.7|23440.7|23428.7|3
1758810070000|2025-09-25 14:21:10|23443.1|23431.1|23446.9|23434.9|23446.9|23434.9|23443.1|23431.1|0
1758810080000|2025-09-25 14:21:20|23449.5|23437.5|23449.4|23437.4|23449.5|23437.5|23449.4|23437.4|10
1758810090000|2025-09-25 14:21:30|23449.5|23437.5|23447|23435|23449.5|23437.5|23446.9|23434.9|1
1758810100000|2025-09-25 14:21:40|23445.7|23433.7|23449.5|23437.5|23452|23440|23445.7|23433.7|0
1758810110000|2025-09-25 14:21:50|23448.3|23436.3|23450.6|23438.6|23454.5|23442.5|23448.3|23436.3|2
1758810120000|2025-09-25 14:22:00|23450.7|23438.7|23447.1|23435.1|23450.7|23438.7|23447|23435|1
1758810130000|2025-09-25 14:22:10|23447|23435|23448.3|23436.3|23448.3|23436.3|23445.9|23433.9|1
1758810140000|2025-09-25 14:22:20|23447.1|23435.1|23447.2|23435.2|23447.2|23435.2|23447|23435|8
1758810150000|2025-09-25 14:22:30|23447.3|23435.3|23447.2|23435.2|23447.3|23435.3|23447.2|23435.2|0
1758810160000|2025-09-25 14:22:40|23445.9|23433.9|23447.4|23435.4|23447.4|23435.4|23444.8|23432.8|7
1758810170000|2025-09-25 14:22:50|23445|23433|23447.3|23435.3|23447.3|23435.3|23445|23433|28
1758810180000|2025-09-25 14:23:00|23448.4|23436.4|23457|23445|23457|23445|23447.3|23435.3|9
1758810190000|2025-09-25 14:23:10|23453.4|23441.4|23453.3|23441.3|23453.4|23441.4|23452.2|23440.2|0
1758810200000|2025-09-25 14:23:20|23452.2|23440.2|23457.2|23445.2|23457.2|23445.2|23452|23440|2
1758810210000|2025-09-25 14:23:30|23454.9|23442.9|23454.8|23442.8|23464.8|23452.8|23454.8|23442.8|11
1758810220000|2025-09-25 14:23:40|23455.9|23443.9|23455|23443|23456.3|23444.3|23454.8|23442.8|4
1758810230000|2025-09-25 14:23:50|23455.1|23443.1|23459.9|23447.9|23459.9|23447.9|23454.9|23442.9|4
1758810240000|2025-09-25 14:24:00|23458.8|23446.8|23459.9|23447.9|23461.2|23449.2|23457.5|23445.5|0
1758810250000|2025-09-25 14:24:10|||||||||1
1758810260000|2025-09-25 14:24:20|23456.2|23444.2|23455.1|23443.1|23456.2|23444.2|23453.8|23441.8|16
1758810270000|2025-09-25 14:24:30|23456.3|23444.3|23457.6|23445.6|23463.7|23451.7|23455.1|23443.1|5
1758810280000|2025-09-25 14:24:40|23455.2|23443.2|23457.6|23445.6|23457.6|23445.6|23455.2|23443.2|8
1758810290000|2025-09-25 14:24:50|23455.2|23443.2|23452.7|23440.7|23455.2|23443.2|23451.5|23439.5|3
1758810300000|2025-09-25 14:25:00|23451.5|23439.5|23447.7|23435.7|23456.7|23439.5|23446.5|23434.5|7
1758810310000|2025-09-25 14:25:10|23447.6|23435.6|23447.6|23435.6|23447.7|23435.7|23446.5|23434.5|16
1758810320000|2025-09-25 14:25:20|23448.9|23436.9|23447.7|23435.7|23450.1|23438.1|23445.5|23433.5|0
1758810330000|2025-09-25 14:25:30|23447.8|23435.8|23442.6|23430.6|23447.8|23435.8|23441.5|23429.5|6
1758810340000|2025-09-25 14:25:40|23442.7|23430.7|23445.1|23433.1|23445.1|23433.1|23442.7|23430.7|5
1758810350000|2025-09-25 14:25:50|||||||||1
1758810360000|2025-09-25 14:26:00|23442.7|23430.7|23442.7|23430.7|23442.7|23430.7|23442.7|23430.7|0
1758810370000|2025-09-25 14:26:10|23443.9|23431.9|23439|23427|23443.9|23431.9|23439|23427|7
1758810380000|2025-09-25 14:26:20|23440.2|23428.2|23441.4|23429.4|23443.9|23431.9|23440.2|23428.2|2
1758810390000|2025-09-25 14:26:30|23442.6|23430.6|23441.4|23429.4|23442.6|23430.6|23441.4|23429.4|0
1758810400000|2025-09-25 14:26:40|23439|23427|23440.2|23428.2|23441.4|23429.4|23436.4|23424.4|13
1758810410000|2025-09-25 14:26:50|23441.4|23429.4|23440.2|23428.2|23443.9|23431.9|23440.2|23428.2|0
1758810420000|2025-09-25 14:27:00|23439|23427|23437.6|23425.6|23441.4|23429.4|23436.4|23424.4|2
1758810430000|2025-09-25 14:27:10|23439.9|23427.9|23446.4|23434.4|23446.4|23434.4|23439.9|23427.9|3
1758810440000|2025-09-25 14:27:20|23445.2|23433.2|23447.4|23435.4|23448.8|23436.8|23445|23433|22
1758810450000|2025-09-25 14:27:30|23447.3|23435.3|23447.3|23435.3|23447.4|23435.4|23440|23428|1
1758810460000|2025-09-25 14:27:40|23447.4|23435.4|23447.4|23435.4|23448.7|23436.7|23447.3|23435.3|1
1758810470000|2025-09-25 14:27:50|23447.3|23435.3|23452.2|23440.2|23452.3|23440.3|23447.3|23435.3|5
1758810480000|2025-09-25 14:28:00|23449.8|23437.8|23452.1|23440.1|23452.1|23440.1|23449.8|23437.8|8
1758810490000|2025-09-25 14:28:10|23451|23439|23451|23439|23451|23439|23446.1|23434.1|1
1758810500000|2025-09-25 14:28:20|23452.1|23440.1|23452.1|23440.1|23452.2|23440.2|23451|23439|0
1758810510000|2025-09-25 14:28:30|23453.2|23441.2|23452.2|23440.2|23453.2|23441.2|23452.1|23440.1|3
1758810520000|2025-09-25 14:28:40|23452.1|23440.1|23452.3|23440.3|23452.3|23440.3|23449.8|23437.8|2
1758810530000|2025-09-25 14:28:50|23451.1|23439.1|23447.3|23435.3|23451.1|23439.1|23447.3|23435.3|3
1758810540000|2025-09-25 14:29:00|23447.2|23435.2|23455.7|23443.7|23457|23445|23447.2|23435.2|6
1758810550000|2025-09-25 14:29:10|23454.6|23442.6|23454.5|23442.5|23456.9|23444.9|23454.5|23442.5|4
1758810560000|2025-09-25 14:29:20|23454.6|23442.6|23453.2|23441.2|23454.6|23442.6|23453.2|23441.2|0
1758810570000|2025-09-25 14:29:30|23453.4|23441.4|23452.3|23440.3|23454.7|23442.7|23452.2|23440.2|0
1758810580000|2025-09-25 14:29:40|23452.2|23440.2|23453.5|23441.5|23453.5|23441.5|23451|23439|4
1758810590000|2025-09-25 14:29:50|23453.4|23441.4|23452.1|23440.1|23453.4|23441.4|23452.1|23440.1|0
1758810600000|2025-09-25 14:30:00|23451|23439|23449.8|23437.8|23451|23439|23447.3|23435.3|23
1758810610000|2025-09-25 14:30:10|23449.7|23437.7|23447.4|23435.4|23451|23439|23444|23432|4
1758810620000|2025-09-25 14:30:20|23449.9|23437.9|23458.4|23446.4|23458.4|23446.4|23449.9|23437.9|1
1758810630000|2025-09-25 14:30:30|23460.6|23448.6|23464.8|23452.8|23468.3|23456.3|23460.6|23448.6|14
1758810640000|2025-09-25 14:30:40|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|0
1758810650000|2025-09-25 14:30:50|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|1
1758810660000|2025-09-25 14:31:00|23464.7|23452.7|23474.8|23462.8|23474.8|23462.8|23464.7|23452.7|7
1758810670000|2025-09-25 14:31:10|23466.8|23454.8|23452.4|23440.4|23467.3|23455.3|23452.4|23440.4|27
1758810680000|2025-09-25 14:31:20|23452.3|23440.3|23447.5|23435.5|23452.4|23440.4|23447.5|23435.5|3
1758810690000|2025-09-25 14:31:30|23448.7|23436.7|23448.7|23436.7|23448.7|23436.7|23447.5|23435.5|2
1758810700000|2025-09-25 14:31:40|23447.4|23435.4|23447.3|23435.3|23447.4|23435.4|23446.2|23434.2|7
1758810710000|2025-09-25 14:31:50|23446.2|23434.2|23445|23433|23447.5|23435.5|23443.8|23431.8|1
1758810720000|2025-09-25 14:32:00|23445.1|23433.1|23440.3|23428.3|23445.3|23433.3|23439|23427|5
1758810730000|2025-09-25 14:32:10|23441.4|23429.4|23441.4|23429.4|23441.4|23429.4|23441.4|23429.4|6
1758810740000|2025-09-25 14:32:20|||||||||1
1758810750000|2025-09-25 14:32:30|23440.3|23428.3|23446.3|23434.3|23446.3|23434.3|23440.3|23428.3|0
1758810760000|2025-09-25 14:32:40|23445.1|23433.1|23445|23433|23445.1|23433.1|23445|23433|0
1758810770000|2025-09-25 14:32:50|23445.1|23433.1|23448.9|23436.9|23448.9|23436.9|23443.7|23431.7|14
1758810780000|2025-09-25 14:33:00|23455.3|23443.3|23475.3|23463.3|23476.4|23464.4|23455.2|23443.2|28
1758810790000|2025-09-25 14:33:10|23475.2|23463.2|23467.9|23455.9|23476.3|23464.3|23467.8|23455.8|4
1758810800000|2025-09-25 14:33:20|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|23467.7|23455.7|0
1758810810000|2025-09-25 14:33:30|23467.9|23455.9|23472.8|23460.8|23476.4|23464.4|23467.9|23455.9|0
1758810820000|2025-09-25 14:33:40|23478|23466|23492.7|23480.7|23492.7|23480.7|23478|23466|28
1758810830000|2025-09-25 14:33:50|23497.5|23485.5|23487.8|23475.8|23501.4|23489.4|23487.8|23470.8|4
1758810840000|2025-09-25 14:34:00|23486.5|23474.5|23482.8|23470.8|23487.5|23475.5|23476.7|23464.7|7
1758810850000|2025-09-25 14:34:10|23487.7|23475.7|23480.3|23468.3|23487.7|23475.7|23477.9|23465.9|13
1758810860000|2025-09-25 14:34:20|23480.2|23468.2|23487.7|23475.7|23495|23483|23480.2|23468.2|17
1758810870000|2025-09-25 14:34:30|23487.4|23475.4|23480.7|23468.7|23487.7|23475.7|23461.4|23449.4|52
1758810880000|2025-09-25 14:34:40|23481.8|23469.8|23490.5|23478.5|23491.8|23479.8|23480.7|23468.7|4
1758810890000|2025-09-25 14:34:50|23493|23481|23488.1|23476.1|23493|23481|23486.9|23474.9|1
1758810900000|2025-09-25 14:35:00|23488.2|23476.2|23494.2|23482.2|23494.2|23482.2|23488.2|23476.2|4
1758810910000|2025-09-25 14:35:10|23495.4|23483.4|23506.8|23494.8|23510.6|23498.6|23495.4|23483.4|15
1758810920000|2025-09-25 14:35:20|23508.1|23496.1|23506.6|23494.6|23508.1|23496.1|23500.4|23488.4|1
1758810930000|2025-09-25 14:35:30|23509.2|23497.2|23510.3|23498.3|23510.3|23498.3|23495.5|23483.5|7
1758810940000|2025-09-25 14:35:40|23510.1|23498.1|23507.8|23495.8|23510.1|23498.1|23502.9|23490.9|18
1758810950000|2025-09-25 14:35:50|23507.9|23495.9|23507.8|23495.8|23508|23496|23507.8|23495.8|0
1758810960000|2025-09-25 14:36:00|23507.9|23495.9|23507.8|23495.8|23507.9|23495.9|23506.4|23494.4|8
1758810970000|2025-09-25 14:36:10|23506.5|23494.5|23510.2|23498.2|23510.2|23498.2|23501.5|23489.5|2
1758810980000|2025-09-25 14:36:20|23503.8|23491.8|23494|23482|23503.8|23491.8|23494|23482|3
1758810990000|2025-09-25 14:36:30|23491.5|23479.5|23491.5|23479.5|23491.5|23479.5|23480.6|23468.6|3
1758811000000|2025-09-25 14:36:40|23490.4|23478.4|23494|23482|23495.4|23483.4|23490.4|23478.4|13
1758811010000|2025-09-25 14:36:50|23493|23481|23492.9|23480.9|23493|23481|23492.8|23480.8|2
1758811020000|2025-09-25 14:37:00|23493.1|23473.1|23487.9|23475.9|23493.1|23475.9|23487.9|23473.1|0
1758811030000|2025-09-25 14:37:10|23487.8|23475.8|23482.9|23470.9|23487.8|23475.8|23482.9|23470.9|0
1758811040000|2025-09-25 14:37:20|23481.6|23469.6|23480.5|23468.5|23481.6|23469.6|23480.5|23468.5|0
1758811050000|2025-09-25 14:37:30|23482.9|23470.9|23489|23477|23489|23477|23482.9|23470.9|1
1758811060000|2025-09-25 14:37:40|23487.9|23475.9|23487.7|23475.7|23489|23477|23487.7|23475.7|0
1758811070000|2025-09-25 14:37:50|23486.5|23474.5|23490.4|23478.4|23494.3|23478.4|23484.1|23472.1|1
1758811080000|2025-09-25 14:38:00|23485.4|23473.4|23480.4|23468.4|23485.4|23473.4|23480.4|23468.4|0
1758811090000|2025-09-25 14:38:10|23480.5|23468.5|23480.5|23468.5|23480.5|23468.5|23480.5|23468.5|0
1758811100000|2025-09-25 14:38:20|23480.6|23468.6|23487.9|23475.9|23487.9|23475.9|23480.6|23468.6|0
1758811110000|2025-09-25 14:38:30|23486.7|23474.7|23487.8|23475.8|23492.1|23476.1|23479.3|23467.3|5
1758811120000|2025-09-25 14:38:40|23483.1|23471.1|23491.8|23479.8|23491.8|23479.8|23483.1|23471.1|1
1758811130000|2025-09-25 14:38:50|23494.1|23482.1|23495.4|23483.4|23499.2|23487.2|23493|23481|2
1758811140000|2025-09-25 14:39:00|23495.5|23483.5|23500.4|23488.4|23505.7|23488.5|23495.5|23483.5|0
1758811150000|2025-09-25 14:39:10|23499.1|23487.1|23495.5|23483.5|23502.9|23490.9|23493|23481|9
1758811160000|2025-09-25 14:39:20|23494.3|23482.3|23492.9|23480.9|23494.3|23482.3|23492.9|23480.9|1
1758811170000|2025-09-25 14:39:30|23493|23481|23495.4|23483.4|23500.4|23488.4|23493|23481|1
1758811180000|2025-09-25 14:39:40|23494.2|23482.2|23504.5|23484.5|23504.5|23489.6|23494.2|23482.2|4
1758811190000|2025-09-25 14:39:50|23498|23486|23495.5|23483.5|23498|23486|23495.5|23483.5|0
1758811200000|2025-09-25 14:40:00|23495.6|23483.6|23488.1|23476.1|23495.6|23483.6|23488.1|23476.1|1
1758811210000|2025-09-25 14:40:10|23485.7|23473.7|23484.5|23472.5|23485.7|23473.7|23484.3|23472.3|0
1758811220000|2025-09-25 14:40:20|23484.3|23472.3|23485.6|23473.6|23485.6|23473.6|23484.2|23472.2|0
1758811230000|2025-09-25 14:40:30|23484.5|23472.5|23489.3|23477.3|23489.3|23477.3|23484.5|23472.5|0
1758811240000|2025-09-25 14:40:40|23490.6|23478.6|23490.7|23478.7|23493.1|23481.1|23485.7|23473.7|22
1758811250000|2025-09-25 14:40:50|23488.2|23476.2|23493.1|23481.1|23494.2|23482.2|23485.6|23472|2
1758811260000|2025-09-25 14:41:00|23493.2|23481.2|23493.1|23481.1|23496.7|23484.7|23493.1|23481.1|3
1758811270000|2025-09-25 14:41:10|23493|23481|23490.6|23478.6|23493|23481|23485.6|23473.6|2
1758811280000|2025-09-25 14:41:20|23484.9|23472.9|23481.9|23469.9|23484.9|23472.9|23481.9|23469.9|4
1758811290000|2025-09-25 14:41:30|23483.1|23471.1|23468.3|23456.3|23483.1|23471.1|23467.2|23455.2|7
1758811300000|2025-09-25 14:41:40|23470.6|23458.6|23468.2|23456.2|23470.8|23458.8|23468.2|23456.2|12
1758811310000|2025-09-25 14:41:50|23468.3|23456.3|23467.1|23455.1|23469.6|23457.6|23463.3|23451.3|2
1758811320000|2025-09-25 14:42:00|23467.2|23455.2|23463.4|23451.4|23467.2|23455.2|23463.3|23451.3|0
1758811330000|2025-09-25 14:42:10|23463.3|23451.3|23474.6|23462.6|23476|23464|23463.3|23451.3|5
1758811340000|2025-09-25 14:42:20|23478.4|23466.4|23470.8|23458.8|23478.4|23466.4|23470.8|23458.8|0
1758811350000|2025-09-25 14:42:30|23472.2|23460.2|23469.7|23457.7|23473.4|23461.4|23467.2|23455.2|2
1758811360000|2025-09-25 14:42:40|23470.8|23458.8|23470.8|23458.8|23470.8|23458.8|23469.7|23457.7|1
1758811370000|2025-09-25 14:42:50|23477.4|23465.4|23478.5|23466.5|23478.5|23466.5|23477.3|23465.3|12
1758811380000|2025-09-25 14:43:00|23478.6|23466.6|23488.5|23476.5|23491|23479|23478.6|23466.6|1
1758811390000|2025-09-25 14:43:10|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|2
1758811400000|2025-09-25 14:43:20|23486.2|23474.2|23491|23479|23491|23479|23486.2|23474.2|0
1758811410000|2025-09-25 14:43:30|23493.4|23481.4|23497.3|23485.3|23498.5|23486.5|23493.4|23481.4|2
1758811420000|2025-09-25 14:43:40|23497.4|23485.4|23496|23484|23498.5|23486.5|23496|23484|0
1758811430000|2025-09-25 14:43:50|23493.6|23481.6|23493.5|23481.5|23494.8|23482.8|23492.3|23480.3|1
1758811440000|2025-09-25 14:44:00|23494.7|23482.7|23497.2|23485.2|23497.3|23485.3|23494.7|23482.7|7
1758811450000|2025-09-25 14:44:10|23497.4|23485.4|23496|23484|23500|23485.4|23496|23479.9|0
1758811460000|2025-09-25 14:44:20|23496.1|23484.1|23498.5|23486.5|23498.5|23486.5|23496.1|23484.1|14
1758811470000|2025-09-25 14:44:30|23499.8|23487.8|23501|23489|23504.9|23492.9|23498.6|23486.6|2
1758811480000|2025-09-25 14:44:40|23499.9|23487.9|23502.2|23490.2|23502.3|23490.3|23499.9|23487.9|0
1758811490000|2025-09-25 14:44:50|23498.6|23486.6|23493.5|23481.5|23498.6|23486.6|23493.5|23481.5|5
1758811500000|2025-09-25 14:45:00|23492.4|23480.4|23498.6|23486.6|23502.3|23490.3|23489.9|23477.9|7
1758811510000|2025-09-25 14:45:10|23494.8|23482.8|23492.5|23480.5|23494.8|23482.8|23492.5|23480.5|4
1758811520000|2025-09-25 14:45:20|23492.6|23480.6|23493.8|23481.8|23493.9|23481.9|23492.6|23480.6|0
1758811530000|2025-09-25 14:45:30|23491.5|23479.5|23491.4|23479.4|23491.5|23479.5|23491.4|23479.4|0
1758811540000|2025-09-25 14:45:40|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|23491.1|23479.1|7
1758811550000|2025-09-25 14:45:50|23485|23473|23492.2|23480.2|23492.3|23480.3|23485|23473|2
1758811560000|2025-09-25 14:46:00|23492.3|23480.3|23488.9|23476.9|23492.3|23480.3|23487.3|23475.3|8
1758811580000|2025-09-25 14:46:20|23485.4|23473.4|23497.6|23477.6|23498.8|23486.8|23481.6|23469.6|25
1758811590000|2025-09-25 14:46:30|23493.9|23481.9|23491.3|23479.3|23494.9|23482.9|23491.1|23479.1|0
1758811600000|2025-09-25 14:46:40|23491.1|23479.1|23488.8|23476.8|23491.1|23479.1|23488.8|23476.8|0
1758811610000|2025-09-25 14:46:50|23486.4|23474.4|23483.9|23471.9|23486.4|23474.4|23483.9|23471.9|1
1758811620000|2025-09-25 14:47:00|23483.8|23471.8|23483.9|23471.9|23483.9|23471.9|23483.8|23471.8|2
1758811630000|2025-09-25 14:47:10|23485|23473|23482.7|23470.7|23485|23473|23482.6|23470.6|1
1758811640000|2025-09-25 14:47:20|23481.5|23469.5|23487.4|23475.4|23487.5|23475.5|23481.4|23469.4|2
1758811650000|2025-09-25 14:47:30|23486.3|23474.3|23488.8|23476.8|23491.3|23479.3|23486.3|23474.3|0
1758811660000|2025-09-25 14:47:40|23490|23478|23488.9|23476.9|23490.1|23478.1|23488.8|23476.8|0
1758811670000|2025-09-25 14:47:50|23490|23478|23481.4|23469.4|23490|23478|23481.4|23469.4|15
1758811680000|2025-09-25 14:48:00|23482.5|23470.5|23473.9|23461.9|23482.5|23470.5|23473.8|23461.8|6
1758811690000|2025-09-25 14:48:10|23475|23463|23491.3|23479.3|23491.3|23479.3|23475|23463|18
1758811700000|2025-09-25 14:48:20|23493.5|23481.5|23493.7|23481.7|23497.4|23485.4|23493.5|23481.5|7
1758811710000|2025-09-25 14:48:30|||||||||2
1758811720000|2025-09-25 14:48:40|23496|23484|23503.7|23491.7|23503.7|23491.7|23496|23484|3
1758811730000|2025-09-25 14:48:50|23502.5|23490.5|23503.7|23491.7|23503.7|23491.7|23502.4|23490.4|0
1758811740000|2025-09-25 14:49:00|23501|23489|23501.2|23489.2|23503.7|23491.7|23498.7|23486.7|4
1758811750000|2025-09-25 14:49:10|23499.9|23487.9|23494.8|23482.8|23499.9|23487.9|23493.7|23481.7|0
1758811760000|2025-09-25 14:49:20|23493.8|23481.8|23492.4|23480.4|23494.9|23482.9|23491.2|23479.2|2
1758811770000|2025-09-25 14:49:30|23491.3|23479.3|23491.2|23479.2|23494.9|23482.9|23491.2|23479.2|8
1758811780000|2025-09-25 14:49:40|23489.9|23477.9|23492.5|23480.5|23494.8|23482.8|23489.9|23477.9|2
1758811790000|2025-09-25 14:49:50|23492.4|23480.4|23493.7|23481.7|23493.8|23481.8|23492.4|23480.4|1
1758811800000|2025-09-25 14:50:00|23493.5|23481.5|23483.8|23471.8|23493.5|23481.5|23483.7|23471.7|6
1758811810000|2025-09-25 14:50:10|23483.7|23471.7|23481.3|23469.3|23483.7|23471.7|23481.3|23469.3|9
1758811820000|2025-09-25 14:50:20|23481.2|23469.2|23480.1|23468.1|23481.3|23469.3|23478.8|23466.8|9
1758811830000|2025-09-25 14:50:30|23480.2|23468.2|23476.3|23464.3|23482.6|23470.6|23476.3|23464.3|4
1758811850000|2025-09-25 14:50:50|23477.4|23465.4|23478.9|23466.9|23478.9|23466.9|23477.4|23465.4|5
1758811860000|2025-09-25 14:51:00|23478.8|23466.8|23475|23463|23478.8|23466.8|23475|23463|4
1758811870000|2025-09-25 14:51:10|23471.3|23459.3|23471.3|23459.3|23471.3|23459.3|23471.3|23459.3|1
1758811880000|2025-09-25 14:51:20|23470|23458|23472.5|23460.5|23472.5|23460.5|23470|23458|0
1758811890000|2025-09-25 14:51:30|23472.7|23460.7|23473.8|23461.8|23475|23463|23472.7|23460.7|3
1758811900000|2025-09-25 14:51:40|23471.5|23459.5|23465|23453|23471.5|23459.5|23465|23453|3
1758811910000|2025-09-25 14:51:50|23464.9|23452.9|23466.3|23454.3|23467.2|23455.2|23464.9|23452.9|1
1758811920000|2025-09-25 14:52:00|23467.4|23455.4|23472.3|23460.3|23472.3|23460.3|23467.4|23455.4|0
1758811930000|2025-09-25 14:52:10|23470.9|23458.9|23468.6|23456.6|23474.9|23459.1|23468.6|23454.9|2
1758811940000|2025-09-25 14:52:20|23471.1|23459.1|23471.1|23459.1|23471.1|23459.1|23471.1|23459.1|0
1758811950000|2025-09-25 14:52:30|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|2
1758811960000|2025-09-25 14:52:40|23469.8|23457.8|23472.3|23460.3|23472.3|23460.3|23468.6|23456.6|0
1758811970000|2025-09-25 14:52:50|23472.2|23460.2|23468.7|23456.7|23472.2|23460.2|23468.7|23456.7|0
1758811990000|2025-09-25 14:53:10|23467.4|23455.4|23467.4|23455.4|23468.7|23456.7|23467.4|23455.4|2
1758812010000|2025-09-25 14:53:30|23468.7|23456.7|23473.7|23461.7|23473.7|23461.7|23468.7|23456.7|1
1758812020000|2025-09-25 14:53:40|23473.6|23461.6|23468.7|23456.7|23473.6|23461.6|23466.3|23454.3|2
1758812030000|2025-09-25 14:53:50|23469.8|23457.8|23466.3|23454.3|23469.8|23457.8|23466.3|23454.3|0
1758812040000|2025-09-25 14:54:00|23461.3|23449.3|23464.8|23452.8|23464.8|23452.8|23458.7|23446.7|2
1758812050000|2025-09-25 14:54:10|23463.7|23451.7|23461.3|23449.3|23463.7|23451.7|23461.1|23449.1|2
1758812060000|2025-09-25 14:54:20|23457.6|23445.6|23463.8|23451.8|23465|23453|23457.6|23445.6|0
1758812070000|2025-09-25 14:54:30|23463.7|23451.7|23460.1|23448.1|23463.8|23451.8|23460.1|23448.1|0
1758812080000|2025-09-25 14:54:40|23458.9|23446.9|23461.3|23449.3|23461.3|23449.3|23458.9|23446.9|0
1758812090000|2025-09-25 14:54:50|23460|23448|23458.9|23446.9|23460|23448|23457.6|23445.6|2
1758812100000|2025-09-25 14:55:00|23460|23448|23458.9|23446.9|23460|23448|23458.9|23446.9|0
1758812120000|2025-09-25 14:55:20|23458.8|23446.8|23455|23443|23458.8|23446.8|23455|23443|12
1758812130000|2025-09-25 14:55:30|23456.3|23444.3|23455|23443|23456.3|23444.3|23455|23443|1
1758812140000|2025-09-25 14:55:40|23452.5|23440.5|23453.8|23441.8|23453.8|23441.8|23452.5|23440.5|0
1758812150000|2025-09-25 14:55:50|23453.7|23441.7|23447.5|23435.5|23453.7|23441.7|23447.5|23435.5|4
1758812160000|2025-09-25 14:56:00|23446.3|23434.3|23442.5|23430.5|23446.3|23434.3|23442.5|23430.5|1
1758812170000|2025-09-25 14:56:10|23441.4|23429.4|23438.9|23426.9|23441.4|23429.4|23438.9|23426.9|2
1758812180000|2025-09-25 14:56:20|23438.8|23426.8|23440.1|23428.1|23441.4|23429.4|23437.6|23425.6|47
1758812190000|2025-09-25 14:56:30|23441.3|23429.3|23442.5|23430.5|23442.5|23430.5|23441.3|23429.3|2
1758812200000|2025-09-25 14:56:40|23441.4|23429.4|23440.1|23428.1|23442.5|23430.5|23440.1|23428.1|2
1758812210000|2025-09-25 14:56:50|23437.5|23425.5|23438.8|23426.8|23441.3|23429.3|23437.4|23425.4|10
1758812220000|2025-09-25 14:57:00|23436.4|23424.4|23435.1|23423.1|23436.4|23424.4|23435.1|23423.1|0
1758812230000|2025-09-25 14:57:10|23435|23423|23431.6|23419.6|23435|23423|23430.4|23418.4|18
1758812240000|2025-09-25 14:57:20|23431.5|23419.5|23430.4|23418.4|23431.5|23419.5|23430.4|23418.4|2
1758812250000|2025-09-25 14:57:30|23432.6|23420.6|23432.6|23420.6|23435|23423|23432.6|23420.6|12
1758812260000|2025-09-25 14:57:40|23430.4|23418.4|23431.6|23419.6|23431.6|23419.6|23430.4|23418.4|11
1758812280000|2025-09-25 14:58:00|23430.4|23418.4|23431.6|23419.6|23432.7|23420.7|23430.4|23418.4|1
1758812290000|2025-09-25 14:58:10|23431.5|23419.5|23430.4|23418.4|23431.5|23419.5|23430.4|23418.4|9
1758812320000|2025-09-25 14:58:40|23426.6|23414.6|23420.2|23408.2|23426.6|23414.6|23420.2|23408.2|29
1758812330000|2025-09-25 14:58:50|23422.7|23410.7|23414.1|23402.1|23422.9|23410.9|23412.9|23400.9|22
1758812340000|2025-09-25 14:59:00|23415.2|23403.2|23404.1|23392.1|23415.2|23403.2|23403|23391|23
1758812350000|2025-09-25 14:59:10|23403|23391|23403|23391|23404.1|23392.1|23402.9|23390.9|3
1758812360000|2025-09-25 14:59:20|23406.6|23394.6|23406.7|23394.7|23406.7|23394.7|23403|23391|3
1758812370000|2025-09-25 14:59:30|23406.6|23394.6|23406.6|23394.6|23407.8|23395.8|23405.3|23393.3|5
1758812380000|2025-09-25 14:59:40|23406.5|23394.5|23403|23391|23406.5|23394.5|23403|23391|1
1758812390000|2025-09-25 14:59:50|23402.9|23390.9|23404.1|23392.1|23405.4|23393.4|23402.9|23390.9|23
1758812400000|2025-09-25 15:00:00|23394.2|23382.2|23364.7|23352.7|23394.2|23382.2|23363.3|23351.3|119
1758812410000|2025-09-25 15:00:10|23363.4|23351.4|23367.2|23355.2|23370.9|23358.9|23363.4|23351.4|18
1758812420000|2025-09-25 15:00:20|23369.7|23357.7|23367.2|23355.2|23374.5|23362.5|23367.2|23355.2|5
1758812430000|2025-09-25 15:00:30|23368.4|23356.4|23366|23354|23369.7|23357.7|23366|23354|4
1758812440000|2025-09-25 15:00:40|23367.2|23355.2|23360.9|23348.9|23367.2|23355.2|23359.7|23347.7|36
1758812450000|2025-09-25 15:00:50|23359.7|23347.7|23362.2|23350.2|23363.3|23351.3|23359.7|23347.7|1
1758812460000|2025-09-25 15:01:00|23361.1|23349.1|23362.3|23350.3|23364.6|23352.6|23360|23348|11
1758812470000|2025-09-25 15:01:10|23360|23348|23357.5|23345.5|23360|23348|23357.5|23345.5|0
1758812480000|2025-09-25 15:01:20|23356.3|23344.3|23364.6|23352.6|23364.8|23352.8|23352.5|23340.5|9
1758812490000|2025-09-25 15:01:30|23362.4|23350.4|23369.8|23357.8|23369.8|23357.8|23362.4|23350.4|3
1758812500000|2025-09-25 15:01:40|23370.9|23358.9|23367.1|23355.1|23371.1|23359.1|23364.6|23352.6|23
1758812510000|2025-09-25 15:01:50|23367|23355|23369.8|23357.8|23369.8|23357.8|23367|23355|4
1758812520000|2025-09-25 15:02:00|23370.8|23358.8|23365|23353|23370.8|23358.8|23365|23353|7
1758812530000|2025-09-25 15:02:10|23363.8|23351.8|23362.3|23350.3|23364.8|23352.8|23359.8|23347.8|10
1758812540000|2025-09-25 15:02:20|23362.4|23350.4|23360|23348|23363.6|23351.6|23360|23348|7
1758812550000|2025-09-25 15:02:30|23362.3|23350.3|23362.5|23350.5|23362.5|23350.5|23360|23348|7
1758812560000|2025-09-25 15:02:40|23362.4|23350.4|23360|23348|23362.5|23350.5|23359.9|23347.9|0
1758812570000|2025-09-25 15:02:50|23358.8|23346.8|23360|23348|23360|23348|23358.6|23346.6|3
1758812580000|2025-09-25 15:03:00|23358.7|23346.7|23365|23353|23365|23353|23358.6|23346.6|17
1758812590000|2025-09-25 15:03:10|23365.2|23353.2|23360.1|23348.1|23366.3|23354.3|23358.8|23346.8|6
1758812600000|2025-09-25 15:03:20|23360|23348|23359.9|23347.9|23361.1|23349.1|23358.6|23346.6|3
1758812610000|2025-09-25 15:03:30|23358.6|23346.6|23358.6|23346.6|23361.1|23349.1|23358.6|23346.6|1
1758812620000|2025-09-25 15:03:40|23361.1|23349.1|23364.9|23352.9|23366.1|23354.1|23361.1|23349.1|1
1758812630000|2025-09-25 15:03:50|23364.8|23352.8|23360|23348|23364.8|23352.8|23360|23348|0
1758812640000|2025-09-25 15:04:00|23358.7|23346.7|23361.1|23349.1|23361.1|23349.1|23358.7|23346.7|0
1758812650000|2025-09-25 15:04:10|23362.5|23350.5|23365|23353|23366.1|23354.1|23362.5|23350.5|0
1758812660000|2025-09-25 15:04:20|23364.9|23352.9|23365|23353|23365|23353|23362.4|23350.4|0
1758812670000|2025-09-25 15:04:30|23353.6|23341.6|23340.2|23328.2|23353.6|23341.6|23340.1|23328.1|19
1758812680000|2025-09-25 15:04:40|23340.1|23328.1|23340.1|23328.1|23343.8|23331.8|23340.1|23328.1|1
1758812690000|2025-09-25 15:04:50|23345.1|23333.1|23350.1|23338.1|23352.6|23340.6|23342.4|23330.4|10
1758812700000|2025-09-25 15:05:00|23351.4|23339.4|23356.3|23344.3|23357.4|23345.4|23351.4|23339.4|2
1758812710000|2025-09-25 15:05:10|23353.8|23341.8|23347.6|23335.6|23353.8|23341.8|23347.6|23335.6|6
1758812720000|2025-09-25 15:05:20|23347.7|23335.7|23346.2|23334.2|23347.7|23335.7|23346.2|23334.2|0
1758812730000|2025-09-25 15:05:30|23345.1|23333.1|23345.1|23333.1|23345.1|23333.1|23345.1|23333.1|0
1758812740000|2025-09-25 15:05:40|23342.8|23330.8|23338.8|23326.8|23342.8|23330.8|23338.7|23326.7|2
1758812750000|2025-09-25 15:05:50|23340.2|23328.2|23352.6|23340.6|23358.7|23346.7|23340.1|23328.1|19
1758812760000|2025-09-25 15:06:00|23352.5|23340.5|23338.7|23326.7|23352.5|23340.5|23338.7|23326.7|5
1758812770000|2025-09-25 15:06:10|23338.6|23326.6|23327.7|23315.7|23340|23328|23322.7|23310.7|9
1758812780000|2025-09-25 15:06:20|23330|23318|23332.7|23320.7|23332.7|23320.7|23327.7|23315.7|4
1758812790000|2025-09-25 15:06:30|23333.8|23321.8|23327.4|23315.4|23336.3|23324.3|23326.1|23314.1|4
1758812800000|2025-09-25 15:06:40|23327.5|23315.5|23322.6|23310.6|23327.5|23315.5|23318.9|23306.9|3
1758812810000|2025-09-25 15:06:50|23322.7|23310.7|23323.7|23311.7|23323.8|23311.8|23320.2|23308.2|18
1758812820000|2025-09-25 15:07:00|23323.6|23311.6|23324.4|23312.4|23324.8|23312.8|23322.4|23310.4|27
1758812830000|2025-09-25 15:07:10|23324.6|23312.6|23312.2|23300.2|23324.6|23312.6|23310.9|23298.9|19
1758812840000|2025-09-25 15:07:20|23311|23299|23313.7|23301.7|23315.9|23303.9|23311|23299|18
1758812850000|2025-09-25 15:07:30|23314.9|23302.9|23312.4|23300.4|23315|23303|23312.4|23300.4|2
1758812860000|2025-09-25 15:07:40|23316|23304|23322.4|23310.4|23324.7|23312.7|23316|23304|5
1758812870000|2025-09-25 15:07:50|23321.2|23309.2|23326.2|23314.2|23326.2|23314.2|23319.9|23307.9|3
1758812880000|2025-09-25 15:08:00|23325|23313|23319.9|23307.9|23325|23313|23319.9|23307.9|0
1758812890000|2025-09-25 15:08:10|23318.7|23306.7|23322.3|23310.3|23322.6|23310.6|23318.7|23306.7|27
1758812900000|2025-09-25 15:08:20|23322.2|23310.2|23320.9|23308.9|23322.5|23310.5|23320.9|23308.9|2
1758812910000|2025-09-25 15:08:30|23319.8|23307.8|23320.8|23308.8|23322.1|23310.1|23318.3|23306.3|17
1758812920000|2025-09-25 15:08:40|23318.3|23306.3|23317.3|23305.3|23318.3|23306.3|23317.1|23305.1|12
1758812930000|2025-09-25 15:08:50|23319.8|23307.8|23330.9|23318.9|23330.9|23318.9|23319.8|23307.8|7
1758812940000|2025-09-25 15:09:00|23338.2|23326.2|23339.3|23327.3|23342.1|23330.1|23338.2|23326.2|19
1758812950000|2025-09-25 15:09:10|23339.5|23327.5|23342|23330|23342|23330|23339.3|23327.3|5
1758812960000|2025-09-25 15:09:20|23341.8|23329.8|23340.7|23328.7|23342|23330|23338.3|23326.3|0
1758812970000|2025-09-25 15:09:30|23339.6|23327.6|23356.8|23344.8|23356.8|23344.8|23339.2|23327.2|9
1758812980000|2025-09-25 15:09:40|23355.6|23343.6|23362|23350|23364.3|23352.3|23355.6|23343.6|12
1758812990000|2025-09-25 15:09:50|23364.5|23352.5|23357.1|23345.1|23364.5|23352.5|23357.1|23345.1|3
1758813000000|2025-09-25 15:10:00|23359.8|23347.8|23364.5|23352.5|23364.5|23352.5|23359.8|23347.8|10
1758813010000|2025-09-25 15:10:10|23364.3|23352.3|23363.4|23351.4|23367|23355|23362.1|23350.1|4
1758813020000|2025-09-25 15:10:20|23362.3|23350.3|23342.6|23330.6|23362.3|23350.3|23342.6|23330.6|4
1758813030000|2025-09-25 15:10:30|23342.4|23330.4|23340|23328|23346.5|23331.7|23339.8|23326.5|3
1758813040000|2025-09-25 15:10:40|23338.7|23326.7|23338.7|23326.7|23341.2|23329.2|23338.6|23326.6|0
1758813050000|2025-09-25 15:10:50|23338.6|23326.6|23342.3|23330.3|23344.9|23332.9|23338.6|23326.6|0
1758813060000|2025-09-25 15:11:00|23341.1|23329.1|23332.6|23320.6|23341.1|23329.1|23332.6|23320.6|3
1758813070000|2025-09-25 15:11:10|23332.5|23320.5|23330.1|23318.1|23332.5|23320.5|23330|23318|0
1758813080000|2025-09-25 15:11:20|23325.2|23313.2|23325.1|23313.1|23325.2|23313.2|23318.8|23306.8|3
1758813090000|2025-09-25 15:11:30|23326.2|23314.2|23333.6|23321.6|23334.8|23322.8|23326.2|23314.2|4
1758813100000|2025-09-25 15:11:40|23336.2|23324.2|23327.3|23315.3|23337.4|23325.4|23327.1|23315.1|9
1758813110000|2025-09-25 15:11:50|23327.2|23315.2|23326.7|23314.7|23327.3|23315.3|23326.7|23314.7|17
1758813120000|2025-09-25 15:12:00|23324.2|23312.2|23322|23310|23328.4|23312.5|23322|23308.4|7
1758813130000|2025-09-25 15:12:10|23321.9|23309.9|23319.6|23307.6|23321.9|23309.9|23319.6|23307.6|0
1758813140000|2025-09-25 15:12:20|23318.3|23306.3|23315.7|23303.7|23318.3|23306.3|23314.6|23302.6|15
1758813150000|2025-09-25 15:12:30|23316.9|23304.9|23322|23310|23323.2|23311.2|23315.6|23303.6|24
1758813160000|2025-09-25 15:12:40|23325.4|23313.4|23327|23315|23329.4|23317.4|23325.4|23313.4|1
1758813170000|2025-09-25 15:12:50|23327.1|23315.1|23332|23320|23332|23320|23326.9|23314.9|2
1758813180000|2025-09-25 15:13:00|23329.5|23317.5|23334.4|23322.4|23334.6|23322.6|23329.5|23317.5|6
1758813190000|2025-09-25 15:13:10|23336.7|23324.7|23336.7|23324.7|23339.2|23327.2|23336.7|23324.7|1
1758813200000|2025-09-25 15:13:20|23336.9|23324.9|23336.7|23324.7|23336.9|23324.9|23336.7|23324.7|0
1758813210000|2025-09-25 15:13:30|23336.6|23324.6|23320.6|23308.6|23336.7|23324.7|23320.6|23308.6|2
1758813220000|2025-09-25 15:13:40|23318.3|23306.3|23322|23310|23322|23310|23318.3|23306.3|1
1758813230000|2025-09-25 15:13:50|23321.9|23309.9|23319.6|23307.6|23322|23310|23319.6|23307.6|1
1758813240000|2025-09-25 15:14:00|23319.5|23307.5|23325.7|23313.7|23325.7|23313.7|23318.4|23306.4|10
1758813250000|2025-09-25 15:14:10|23326.9|23314.9|23334.7|23322.7|23335.6|23323.6|23326.9|23314.9|3
1758813260000|2025-09-25 15:14:20|23333.3|23321.3|23329.5|23317.5|23333.3|23321.3|23329.5|23317.5|1
1758813270000|2025-09-25 15:14:30|23328.2|23316.2|23329.8|23317.8|23329.8|23317.8|23328.2|23316.2|1
1758813280000|2025-09-25 15:14:40|23329.9|23317.9|23338.3|23326.3|23339.7|23327.7|23329.9|23317.9|3
1758813290000|2025-09-25 15:14:50|23339.5|23327.5|23339.7|23327.7|23339.7|23327.7|23339.5|23327.5|1
1758813300000|2025-09-25 15:15:00|23342.2|23330.2|23344.6|23332.6|23351.1|23335.2|23340.6|23328.6|12
1758813310000|2025-09-25 15:15:10|23344.3|23332.3|23344.3|23332.3|23345.6|23333.6|23344.3|23332.3|2
1758813320000|2025-09-25 15:15:20|23343|23331|23343|23331|23343|23331|23341.8|23329.8|0
1758813330000|2025-09-25 15:15:30|23340.7|23328.7|23341.9|23329.9|23341.9|23329.9|23340.7|23328.7|2
1758813340000|2025-09-25 15:15:40|23341.8|23329.8|23344.3|23332.3|23344.3|23332.3|23341.8|23329.8|1
1758813350000|2025-09-25 15:15:50|23344.4|23332.4|23346.6|23334.6|23352.9|23340.9|23344.4|23332.4|1
1758813360000|2025-09-25 15:16:00|23345.3|23333.3|23349.4|23337.4|23351.8|23339.8|23345.3|23333.3|6
1758813370000|2025-09-25 15:16:10|23352.8|23340.8|23352.7|23340.7|23356.5|23344.5|23352.7|23340.7|11
1758813380000|2025-09-25 15:16:20|23351.5|23339.5|23347.9|23335.9|23351.5|23339.5|23347.9|23335.9|1
1758813390000|2025-09-25 15:16:30|23346.8|23334.8|23350.5|23338.5|23350.5|23338.5|23346.6|23334.6|0
1758813400000|2025-09-25 15:16:40|23350.4|23338.4|23349.3|23337.3|23350.4|23338.4|23346.8|23334.8|0
1758813410000|2025-09-25 15:16:50|23349|23337|23344.4|23332.4|23349|23337|23344.4|23332.4|0
1758813420000|2025-09-25 15:17:00|23343.1|23331.1|23354|23342|23355.7|23342|23341.9|23329.9|5
1758813430000|2025-09-25 15:17:10|23352.9|23340.9|23354.3|23342.3|23355.4|23343.4|23352.9|23340.9|0
1758813440000|2025-09-25 15:17:20|23354|23342|23354.3|23342.3|23355.4|23343.4|23354|23342|1
1758813450000|2025-09-25 15:17:30|23356.5|23344.5|23346.8|23334.8|23356.7|23344.7|23346.8|23334.8|1
1758813460000|2025-09-25 15:17:40|23357.8|23337.8|23359.3|23347.3|23362.8|23350.8|23357.8|23337.8|13
1758813470000|2025-09-25 15:17:50|23360.4|23348.4|23362.9|23350.9|23364.4|23352.4|23359.3|23347.3|4
1758813480000|2025-09-25 15:18:00|23361.8|23349.8|23361.8|23349.8|23364.2|23352.2|23354.4|23342.4|5
1758813490000|2025-09-25 15:18:10|23359.3|23347.3|23359.2|23347.2|23359.4|23347.4|23355.6|23343.6|12
1758813500000|2025-09-25 15:18:20|23358|23346|23354.2|23342.2|23358|23346|23350.6|23338.6|5
1758813510000|2025-09-25 15:18:30|23350.6|23338.6|23356.8|23344.8|23358.1|23346.1|23350.6|23334.5|3
1758813520000|2025-09-25 15:18:40|23355.6|23343.6|23361.7|23349.7|23366.3|23354.3|23351.8|23334.5|7
1758813530000|2025-09-25 15:18:50|23361.8|23349.8|23361.5|23349.5|23361.8|23349.8|23360.6|23348.6|2
1758813540000|2025-09-25 15:19:00|23358.1|23346.1|23358.1|23346.1|23358.1|23346.1|23358.1|23346.1|0
1758813550000|2025-09-25 15:19:10|23358|23346|23352.9|23340.9|23360.3|23348.3|23349.1|23337.1|2
1758813560000|2025-09-25 15:19:20|23351.8|23339.8|23346.8|23334.8|23351.8|23339.8|23346.8|23334.8|1
1758813570000|2025-09-25 15:19:30|23345.5|23333.5|23338.2|23326.2|23345.5|23333.5|23337.1|23325.1|24
1758813580000|2025-09-25 15:19:40|23337.1|23325.1|23337.1|23325.1|23339.5|23327.5|23337.1|23325.1|2
1758813590000|2025-09-25 15:19:50|23335.8|23323.8|23337.1|23325.1|23339.6|23327.6|23335.8|23323.8|11
1758813600000|2025-09-25 15:20:00|23337|23325|23332.3|23320.3|23337|23325|23323.7|23311.7|43
1758813610000|2025-09-25 15:20:10|23332.2|23320.2|23334.7|23322.7|23337.2|23325.2|23332.2|23320.2|1
1758813620000|2025-09-25 15:20:20|23334.6|23322.6|23334.8|23322.8|23334.8|23322.8|23334.5|23322.5|2
1758813630000|2025-09-25 15:20:30|23334.9|23322.9|23334.9|23322.9|23334.9|23322.9|23332.5|23320.5|1
1758813640000|2025-09-25 15:20:40|23335.1|23323.1|23339.8|23327.8|23340.9|23328.9|23335.1|23323.1|5
1758813650000|2025-09-25 15:20:50|23340.9|23328.9|23341.3|23329.3|23344.7|23332.7|23338.5|23326.5|3
1758813660000|2025-09-25 15:21:00|23341.2|23329.2|23332.6|23320.6|23341.3|23329.3|23332.6|23320.6|1
1758813670000|2025-09-25 15:21:10|23332.5|23320.5|23330|23318|23332.6|23320.6|23328.8|23316.8|1
1758813680000|2025-09-25 15:21:20|23331.2|23319.2|23335|23323|23335|23323|23330|23318|2
1758813690000|2025-09-25 15:21:30|23332.6|23320.6|23346|23334|23346|23334|23332.6|23320.6|4
1758813700000|2025-09-25 15:21:40|23344.9|23332.9|23344.7|23332.7|23348.8|23334.1|23344.7|23328.8|5
1758813710000|2025-09-25 15:21:50|23348.8|23328.8|23344.9|23332.9|23348.8|23332.9|23344.9|23328.8|3
1758813720000|2025-09-25 15:22:00|23346.1|23334.1|23350|23338|23352.4|23340.4|23346.1|23334.1|10
1758813730000|2025-09-25 15:22:10|23349.7|23337.7|23345.1|23333.1|23349.7|23337.7|23345|23333|5
1758813740000|2025-09-25 15:22:20|23347.5|23335.5|23346.3|23334.3|23347.6|23335.6|23346.3|23334.3|0
1758813750000|2025-09-25 15:22:30|23345.1|23333.1|23343.9|23331.9|23345.1|23333.1|23343.9|23331.9|1
1758813760000|2025-09-25 15:22:40|23342.7|23330.7|23341.5|23329.5|23345.1|23333.1|23341.5|23329.5|25
1758813770000|2025-09-25 15:22:50|23342.6|23330.6|23347.4|23335.4|23347.4|23335.4|23340|23328|23
1758813780000|2025-09-25 15:23:00|23347.6|23335.6|23353.7|23341.7|23357.1|23345.1|23347.6|23335.6|5
1758813790000|2025-09-25 15:23:10|23352.5|23340.5|23351.3|23339.3|23354.8|23342.8|23351.3|23339.3|1
1758813800000|2025-09-25 15:23:20|23352.5|23340.5|23351.2|23339.2|23352.5|23340.5|23350|23338|22
1758813810000|2025-09-25 15:23:30|23350|23338|23352.4|23340.4|23352.5|23340.5|23350|23338|0
1758813820000|2025-09-25 15:23:40|23350|23338|23350|23338|23351.3|23339.3|23350|23338|1
1758813830000|2025-09-25 15:23:50|23345|23333|23339.8|23327.8|23348.7|23336.7|23338.3|23326.3|25
1758813840000|2025-09-25 15:24:00|23339.7|23327.7|23338.6|23326.6|23339.7|23327.7|23338.4|23326.4|0
1758813850000|2025-09-25 15:24:10|23338.4|23326.4|23333.5|23321.5|23338.4|23326.4|23332.2|23320.2|2
1758813860000|2025-09-25 15:24:20|23332.3|23320.3|23334.8|23322.8|23334.8|23322.8|23329.8|23317.8|3
1758813870000|2025-09-25 15:24:30|23334.7|23322.7|23329.8|23317.8|23334.7|23322.7|23329.8|23317.8|7
1758813880000|2025-09-25 15:24:40|23331|23319|23329.8|23317.8|23331|23319|23329.8|23317.8|0
1758813890000|2025-09-25 15:24:50|23328.6|23316.6|23329.8|23317.8|23329.8|23317.8|23328.6|23316.6|20
1758813900000|2025-09-25 15:25:00|23331|23319|23332.3|23320.3|23332.3|23320.3|23329.8|23317.8|8
1758813910000|2025-09-25 15:25:10|23329.9|23317.9|23334.9|23322.9|23334.9|23322.9|23327.4|23315.4|2
1758813920000|2025-09-25 15:25:20|23333.8|23321.8|23334.9|23322.9|23334.9|23322.9|23332.5|23320.5|2
1758813930000|2025-09-25 15:25:30|23335|23323|23332.5|23320.5|23336.3|23324.3|23332.5|23320.5|2
1758813940000|2025-09-25 15:25:40|23332.6|23320.6|23320.1|23308.1|23333.8|23321.8|23320|23308|11
1758813950000|2025-09-25 15:25:50|23320|23308|23325.2|23313.2|23325.2|23313.2|23320|23308|3
1758813960000|2025-09-25 15:26:00|23327.7|23315.7|23335.1|23323.1|23335.1|23323.1|23327.7|23315.7|2
1758813970000|2025-09-25 15:26:10|23338.9|23326.9|23330.2|23318.2|23338.9|23326.9|23329.1|23317.1|3
1758813980000|2025-09-25 15:26:20|23330.1|23318.1|23330.1|23318.1|23330.1|23318.1|23330.1|23318.1|4
1758813990000|2025-09-25 15:26:30|23330|23318|23335|23323|23335|23323|23330|23318|4
1758814000000|2025-09-25 15:26:40|23334.9|23322.9|23332.5|23320.5|23334.9|23322.9|23332.4|23320.4|4
1758814010000|2025-09-25 15:26:50|23331.3|23319.3|23330.1|23318.1|23332.4|23320.4|23330.1|23318.1|3
1758814020000|2025-09-25 15:27:00|23331.3|23319.3|23334.9|23322.9|23337.3|23325.3|23330.2|23318.2|6
1758814030000|2025-09-25 15:27:10|23332.5|23320.5|23332.4|23320.4|23332.5|23320.5|23332.4|23320.4|0
1758814040000|2025-09-25 15:27:20|23331.3|23319.3|23329.9|23317.9|23331.3|23319.3|23329.8|23317.8|1
1758814050000|2025-09-25 15:27:30|23328.6|23316.6|23327.4|23315.4|23328.6|23316.6|23326.3|23314.3|1
1758814060000|2025-09-25 15:27:40|23327.5|23315.5|23325|23313|23327.5|23315.5|23323.9|23311.9|7
1758814070000|2025-09-25 15:27:50|23324.9|23312.9|23332.5|23320.5|23336.2|23324.2|23323.8|23311.8|3
1758814080000|2025-09-25 15:28:00|23330.1|23318.1|23326.4|23314.4|23330.1|23318.1|23326.4|23314.4|0
1758814090000|2025-09-25 15:28:10|23326.3|23314.3|23325.2|23313.2|23326.4|23314.4|23325.1|23313.1|1
1758814100000|2025-09-25 15:28:20|23326.4|23314.4|23325.2|23313.2|23326.5|23314.5|23325.2|23313.2|1
1758814110000|2025-09-25 15:28:30|23326.4|23314.4|23332.7|23320.7|23332.7|23320.7|23326.4|23314.4|1
1758814120000|2025-09-25 15:28:40|23332.2|23320.2|23320.2|23308.2|23332.2|23320.2|23317.7|23305.7|40
1758814130000|2025-09-25 15:28:50|23319|23307|23317.8|23305.8|23319|23307|23315.5|23303.5|5
1758814140000|2025-09-25 15:29:00|23316.5|23304.5|23316.5|23304.5|23316.5|23304.5|23316.5|23304.5|2
1758814150000|2025-09-25 15:29:10|23315.3|23303.3|23319.1|23307.1|23322.7|23310.7|23315.3|23303.3|6
1758814160000|2025-09-25 15:29:20|23320.3|23308.3|23321.7|23309.7|23321.7|23309.7|23318|23306|2
1758814170000|2025-09-25 15:29:30|23322.8|23310.8|23315.5|23303.5|23322.8|23310.8|23314.2|23302.2|52
1758814180000|2025-09-25 15:29:40|23313|23301|23317.7|23305.7|23320.2|23308.2|23311.7|23299.7|20
1758814190000|2025-09-25 15:29:50|23316.6|23304.6|23317.7|23305.7|23317.7|23305.7|23316.6|23304.6|0
1758814200000|2025-09-25 15:30:00|23316.6|23304.6|23324.1|23312.1|23324.1|23312.1|23316.6|23304.6|4
1758814210000|2025-09-25 15:30:10|23329.1|23317.1|23320.5|23308.5|23329.1|23317.1|23319.1|23307.1|11
1758814220000|2025-09-25 15:30:20|23320.4|23308.4|23315.5|23303.5|23320.4|23308.4|23314.3|23302.3|11
1758814230000|2025-09-25 15:30:30|23315.4|23303.4|23313|23301|23319.1|23307.1|23313|23301|0
1758814240000|2025-09-25 15:30:40|23314.1|23302.1|23315.5|23303.5|23316.6|23304.6|23313|23301|0
1758814250000|2025-09-25 15:30:50|23315.4|23303.4|23312.9|23300.9|23315.4|23303.4|23311.7|23299.7|2
1758814260000|2025-09-25 15:31:00|23314|23302|23313|23301|23314.1|23302.1|23311.7|23299.7|7
1758814270000|2025-09-25 15:31:10|23311.7|23299.7|23313|23301|23314.1|23302.1|23311.7|23299.7|0
1758814280000|2025-09-25 15:31:20|23316.6|23304.6|23317.7|23305.7|23320.4|23308.4|23315.7|23303.7|6
1758814290000|2025-09-25 15:31:30|23316.6|23304.6|23315.5|23303.5|23317.7|23305.7|23315.5|23303.5|0
1758814300000|2025-09-25 15:31:40|23316.6|23304.6|23322.7|23310.7|23323|23311|23315.5|23303.5|6
1758814310000|2025-09-25 15:31:50|23321.6|23309.6|23322.6|23310.6|23323.9|23311.9|23321.6|23309.6|1
1758814320000|2025-09-25 15:32:00|23322.4|23310.4|23317.7|23305.7|23322.7|23310.7|23317.7|23305.7|1
1758814330000|2025-09-25 15:32:10|23317.8|23305.8|23320.3|23308.3|23320.3|23308.3|23317.8|23305.8|3
1758814340000|2025-09-25 15:32:20|23322.8|23310.8|23322.8|23310.8|23322.8|23310.8|23322.8|23310.8|4
1758814350000|2025-09-25 15:32:30|23322.6|23310.6|23323|23311|23323|23311|23320.5|23308.5|5
1758814360000|2025-09-25 15:32:40|23322.9|23310.9|23318|23306|23322.9|23310.9|23318|23306|12
1758814370000|2025-09-25 15:32:50|23317.9|23305.9|23313|23301|23317.9|23305.9|23313|23301|17
1758814390000|2025-09-25 15:33:10|23311.7|23299.7|23309.4|23297.4|23311.7|23299.7|23309.4|23297.4|13
1758814400000|2025-09-25 15:33:20|||||||||33
1758814410000|2025-09-25 15:33:30|23306.8|23294.8|23309.3|23297.3|23309.3|23297.3|23306.8|23294.8|30
1758814420000|2025-09-25 15:33:40|23308.1|23296.1|23304.3|23292.3|23308.1|23296.1|23304.2|23292.2|4
1758814430000|2025-09-25 15:33:50|23301.9|23289.9|23296.9|23284.9|23301.9|23289.9|23296.9|23284.9|47
1758814440000|2025-09-25 15:34:00|23294.3|23282.3|23288.5|23276.5|23294.3|23282.3|23284.4|23272.4|20
1758814450000|2025-09-25 15:34:10|23287.2|23275.2|23287.1|23275.1|23289.6|23277.6|23287.1|23275.1|0
1758814460000|2025-09-25 15:34:20|23290.9|23278.9|23290.8|23278.8|23290.9|23278.9|23290.7|23278.7|6
1758814470000|2025-09-25 15:34:30|23289.6|23277.6|23288.5|23276.5|23289.6|23277.6|23284.6|23272.6|7
1758814480000|2025-09-25 15:34:40|23289.7|23277.7|23290.9|23278.9|23290.9|23278.9|23289.7|23277.7|2
1758814490000|2025-09-25 15:34:50|23292.1|23280.1|23293.5|23281.5|23297.2|23285.2|23292|23280|12
1758814500000|2025-09-25 15:35:00|23293.4|23281.4|23293.3|23281.3|23297|23285|23293.3|23281.3|3
1758814510000|2025-09-25 15:35:10|23293.4|23281.4|23299.4|23287.4|23301.8|23289.8|23293.4|23281.4|3
1758814520000|2025-09-25 15:35:20|23299.3|23287.3|23301.8|23289.8|23301.8|23289.8|23299.3|23287.3|1
1758814530000|2025-09-25 15:35:30|23303|23291|23314.1|23302.1|23315.3|23303.3|23303|23291|9
1758814540000|2025-09-25 15:35:40|23314.2|23302.2|23322.9|23310.9|23323|23311|23314|23302|7
1758814550000|2025-09-25 15:35:50|23326.3|23314.3|23335.3|23323.3|23335.3|23323.3|23326.3|23314.3|7
1758814560000|2025-09-25 15:36:00|23332.9|23320.9|23330.2|23318.2|23333|23321|23327.7|23315.7|24
1758814570000|2025-09-25 15:36:10|23327.8|23315.8|23327.7|23315.7|23330.2|23318.2|23327.7|23315.7|1
1758814580000|2025-09-25 15:36:20|23327.8|23315.8|23332.8|23320.8|23334|23322|23327.8|23315.8|1
1758814590000|2025-09-25 15:36:30|23331.5|23319.5|23328.9|23316.9|23336.4|23324.4|23327.5|23315.5|21
1758814600000|2025-09-25 15:36:40|23330|23318|23320|23308|23330.3|23318.3|23320|23308|5
1758814610000|2025-09-25 15:36:50|23320.2|23308.2|23320|23308|23320.3|23308.3|23320|23308|1
1758814620000|2025-09-25 15:37:00|23320.2|23308.2|23316.3|23304.3|23322.4|23310.4|23314.8|23302.8|8
1758814630000|2025-09-25 15:37:10|23317.5|23305.5|23322.6|23310.6|23322.6|23310.6|23316.2|23304.2|1
1758814640000|2025-09-25 15:37:20|23322.3|23310.3|23331.2|23319.2|23331.2|23319.2|23321.1|23309.1|4
1758814650000|2025-09-25 15:37:30|23332.3|23320.3|23327.6|23315.6|23332.6|23320.6|23325.1|23313.1|0
1758814660000|2025-09-25 15:37:40|23328.7|23316.7|23327.6|23315.6|23332.3|23320.3|23327.6|23315.6|1
1758814670000|2025-09-25 15:37:50|23325.1|23313.1|23331.5|23319.5|23332.7|23320.7|23322.7|23310.7|16
1758814680000|2025-09-25 15:38:00|23331.3|23319.3|23335.1|23323.1|23335.1|23323.1|23329.1|23317.1|0
1758814690000|2025-09-25 15:38:10|23330.3|23318.3|23330.2|23318.2|23330.3|23318.3|23330.2|23318.2|3
1758814700000|2025-09-25 15:38:20|23329|23317|23327.8|23315.8|23329|23317|23327.8|23315.8|2
1758814710000|2025-09-25 15:38:30|23327.7|23315.7|23325.3|23313.3|23329|23317|23325.3|23313.3|3
1758814720000|2025-09-25 15:38:40|23327.7|23315.7|23325.2|23313.2|23327.8|23315.8|23325.2|23313.2|0
1758814730000|2025-09-25 15:38:50|23325.3|23313.3|23322.6|23310.6|23325.3|23313.3|23322.6|23310.6|1
1758814740000|2025-09-25 15:39:00|23322.7|23310.7|23322.7|23310.7|23325.2|23313.2|23322.7|23310.7|3
1758814750000|2025-09-25 15:39:10|23322.6|23310.6|23320.1|23308.1|23322.6|23310.6|23317.8|23305.8|1
1758814760000|2025-09-25 15:39:20|23318.9|23306.9|23318.9|23306.9|23320.3|23308.3|23317.8|23305.8|0
1758814770000|2025-09-25 15:39:30|23317.8|23305.8|23316.6|23304.6|23317.8|23305.8|23314.3|23302.3|2
1758814780000|2025-09-25 15:39:40|23315.3|23303.3|23322.7|23310.7|23328.5|23316.5|23313|23301|8
1758814790000|2025-09-25 15:39:50|23323.8|23311.8|23326.4|23314.4|23326.4|23314.4|23321.4|23309.4|0
1758814800000|2025-09-25 15:40:00|23325.3|23313.3|23323.7|23311.7|23326.4|23314.4|23321.3|23309.3|3
1758814810000|2025-09-25 15:40:10|23322.6|23310.6|23322.6|23310.6|23323.9|23311.9|23319.3|23307.3|0
1758814820000|2025-09-25 15:40:20|23322.7|23310.7|23331.2|23319.2|23332.3|23320.3|23321.4|23309.4|3
1758814830000|2025-09-25 15:40:30|23332.3|23320.3|23331|23319|23332.3|23320.3|23329.6|23317.6|2
1758814840000|2025-09-25 15:40:40|23330.8|23318.8|23329.5|23317.5|23330.8|23318.8|23329.5|23317.5|6
1758814850000|2025-09-25 15:40:50|23329.4|23317.4|23326.9|23314.9|23329.6|23317.6|23325.9|23313.9|0
1758814860000|2025-09-25 15:41:00|23324.6|23312.6|23324.4|23312.4|23324.6|23312.6|23322|23310|5
1758814870000|2025-09-25 15:41:10|23323.2|23311.2|23324.5|23312.5|23324.5|23312.5|23322.1|23310.1|3
1758814880000|2025-09-25 15:41:20|23324.4|23312.4|23322.1|23310.1|23324.4|23312.4|23322.1|23310.1|0
1758814890000|2025-09-25 15:41:30|23323.3|23311.3|23324.6|23312.6|23324.6|23312.6|23322.2|23310.2|9
1758814900000|2025-09-25 15:41:40|23323.4|23311.4|23319.8|23307.8|23323.4|23311.4|23319.8|23307.8|0
1758814910000|2025-09-25 15:41:50|23321|23309|23314.7|23302.7|23321|23309|23314.7|23302.7|6
1758814920000|2025-09-25 15:42:00|23305|23293|23306.3|23294.3|23306.3|23294.3|23304.8|23292.8|4
1758814930000|2025-09-25 15:42:10|23308.7|23296.7|23306.3|23294.3|23308.7|23296.7|23306.3|23294.3|21
1758814940000|2025-09-25 15:42:20|23306.4|23294.4|23305.3|23293.3|23306.4|23294.4|23305.3|23293.3|5
1758814950000|2025-09-25 15:42:30|23313.9|23301.9|23317.8|23305.8|23317.8|23305.8|23312.7|23300.7|1
1758814960000|2025-09-25 15:42:40|23317.9|23305.9|23317.9|23305.9|23319.1|23307.1|23315.4|23303.4|0
1758814970000|2025-09-25 15:42:50|23316.5|23304.5|23316.5|23304.5|23316.5|23304.5|23316.5|23304.5|0
1758814980000|2025-09-25 15:43:00|23315.4|23303.4|23327.6|23315.6|23327.6|23315.6|23315.2|23303.2|28
1758814990000|2025-09-25 15:43:10|23325.3|23313.3|23330.3|23318.3|23331.5|23319.5|23325.2|23313.2|3
1758815000000|2025-09-25 15:43:20|23331.4|23319.4|23330.3|23318.3|23331.5|23319.5|23327.8|23315.8|2
1758815010000|2025-09-25 15:43:30|23329|23317|23327.7|23315.7|23329|23317|23326.4|23314.4|2
1758815020000|2025-09-25 15:43:40|23327.6|23315.6|23331.3|23319.3|23331.4|23319.4|23325.2|23313.2|2
1758815040000|2025-09-25 15:44:00|23330.2|23318.2|23328.7|23316.7|23337.7|23325.7|23328.7|23316.7|7
1758815050000|2025-09-25 15:44:10|23332.9|23312.9|23331.3|23319.3|23332.9|23320.6|23329|23312.9|1
1758815060000|2025-09-25 15:44:20|23332.6|23320.6|23322.2|23310.2|23332.6|23320.6|23322.2|23310.2|21
1758815070000|2025-09-25 15:44:30|23323.4|23311.4|23334.5|23322.5|23334.6|23322.6|23323.4|23311.4|3
1758815080000|2025-09-25 15:44:40|23332.3|23320.3|23333.4|23321.4|23333.4|23321.4|23332.3|23320.3|0
1758815090000|2025-09-25 15:44:50|23332.1|23320.1|23329.6|23317.6|23332.1|23320.1|23329.6|23317.6|0
1758815100000|2025-09-25 15:45:00|23328.4|23316.4|23331|23319|23332.1|23320.1|23328.4|23316.4|1
1758815110000|2025-09-25 15:45:10|23329.9|23317.9|23326|23314|23329.9|23317.9|23324.9|23312.9|6
1758815120000|2025-09-25 15:45:20|23324.9|23312.9|23323.6|23311.6|23325|23313|23323.6|23311.6|6
1758815130000|2025-09-25 15:45:30|23323.7|23311.7|23326.2|23314.2|23326.2|23314.2|23321.3|23309.3|7
1758815140000|2025-09-25 15:45:40|23325|23313|23323.8|23311.8|23325|23313|23323.8|23311.8|0
1758815150000|2025-09-25 15:45:50|23325|23313|23326.1|23314.1|23326.2|23314.2|23325|23313|2
1758815160000|2025-09-25 15:46:00|23326|23314|23331.2|23319.2|23331.3|23319.3|23323.6|23311.6|6
1758815170000|2025-09-25 15:46:10|23331.3|23319.3|23336|23324|23338.7|23326.7|23331.3|23319.3|3
1758815180000|2025-09-25 15:46:20|23334.9|23322.9|23335|23323|23337.3|23325.3|23333.5|23321.5|0
1758815190000|2025-09-25 15:46:30|23334.9|23322.9|23331.2|23319.2|23334.9|23322.9|23331.1|23319.1|3
1758815200000|2025-09-25 15:46:40|23331.1|23319.1|23328.7|23316.7|23331.2|23319.2|23327.6|23315.6|6
1758815210000|2025-09-25 15:46:50|23327.6|23315.6|23325|23313|23327.6|23315.6|23325|23313|0
1758815220000|2025-09-25 15:47:00|23325.1|23313.1|23326.4|23314.4|23326.4|23314.4|23325.1|23313.1|2
1758815230000|2025-09-25 15:47:10|23327.6|23315.6|23326.4|23314.4|23327.7|23315.7|23326.4|23314.4|1
1758815240000|2025-09-25 15:47:20|23323.8|23311.8|23323.9|23311.9|23323.9|23311.9|23323.8|23311.8|1
1758815250000|2025-09-25 15:47:30|23325.2|23313.2|23319|23307|23325.2|23313.2|23319|23307|2
1758815270000|2025-09-25 15:47:50|23322.7|23310.7|23321.6|23309.6|23322.7|23310.7|23319.1|23307.1|4
1758815280000|2025-09-25 15:48:00|23325.4|23313.4|23320.4|23308.4|23326.6|23314.6|23320.4|23308.4|6
1758815290000|2025-09-25 15:48:10|23321.5|23309.5|23320.4|23308.4|23321.6|23309.6|23320.4|23308.4|0
1758815300000|2025-09-25 15:48:20|23321.5|23309.5|23317.9|23305.9|23321.6|23309.6|23317.9|23305.9|0
1758815310000|2025-09-25 15:48:30|23318|23306|23320.5|23308.5|23321.6|23309.6|23318|23306|1
1758815320000|2025-09-25 15:48:40|23321.6|23309.6|23315.5|23303.5|23321.6|23309.6|23314.3|23302.3|3
1758815330000|2025-09-25 15:48:50|23315.4|23303.4|23320.3|23308.3|23320.5|23308.5|23314.3|23302.3|4
1758815340000|2025-09-25 15:49:00|23319.1|23307.1|23317.8|23305.8|23320.3|23308.3|23317.8|23305.8|1
1758815350000|2025-09-25 15:49:10|23316.6|23304.6|23318.9|23306.9|23318.9|23306.9|23316.6|23304.6|1
1758815360000|2025-09-25 15:49:20|23319.1|23307.1|23317.8|23305.8|23322.6|23310.6|23317.8|23305.8|3
1758815380000|2025-09-25 15:49:40|23316.5|23304.5|23312.8|23300.8|23317.8|23305.8|23311.5|23299.5|1
1758815390000|2025-09-25 15:49:50|23311.5|23299.5|23315.5|23303.5|23315.5|23303.5|23308|23296|3
1758815400000|2025-09-25 15:50:00|23321.6|23309.6|23317.9|23305.9|23322.8|23310.8|23317.9|23305.9|2
1758815410000|2025-09-25 15:50:10|23316.6|23304.6|23315.4|23303.4|23316.6|23304.6|23314.1|23302.1|1
1758815420000|2025-09-25 15:50:20|23315.5|23303.5|23315.5|23303.5|23315.5|23303.5|23315.4|23303.4|3
1758815430000|2025-09-25 15:50:30|23315.4|23303.4|23315.4|23303.4|23315.4|23303.4|23315.4|23303.4|1
1758815440000|2025-09-25 15:50:40|23314.3|23302.3|23320.4|23308.4|23320.5|23308.5|23314.1|23302.1|2
1758815450000|2025-09-25 15:50:50|23319.2|23307.2|23322.9|23310.9|23322.9|23310.9|23319.2|23307.2|4
1758815460000|2025-09-25 15:51:00|23324|23312|23327.9|23315.9|23327.9|23315.9|23321.5|23309.5|9
1758815470000|2025-09-25 15:51:10|23327.8|23315.8|23326.7|23314.7|23327.8|23315.8|23322.8|23310.8|4
1758815480000|2025-09-25 15:51:20|23327.9|23315.9|23345.5|23333.5|23349|23337|23327.9|23315.9|17
1758815490000|2025-09-25 15:51:30|23345.4|23333.4|23366.7|23354.7|23366.7|23354.7|23345.4|23333.4|7
1758815500000|2025-09-25 15:51:40|23365.4|23353.4|23360.4|23348.4|23366.7|23354.7|23360.4|23348.4|5
1758815510000|2025-09-25 15:51:50|23360.5|23348.5|23365.4|23353.4|23365.4|23353.4|23358.1|23346.1|2
1758815520000|2025-09-25 15:52:00|23363|23351|23358|23346|23363|23351|23358|23346|9
1758815530000|2025-09-25 15:52:10|23359.3|23347.3|23358|23346|23361.7|23349.7|23358|23346|7
1758815540000|2025-09-25 15:52:20|23356.8|23344.8|23358|23346|23358|23346|23355.5|23343.5|3
1758815550000|2025-09-25 15:52:30|23357.7|23345.7|23350.6|23338.6|23357.7|23345.7|23347.9|23335.9|6
1758815560000|2025-09-25 15:52:40|23352.9|23340.9|23353.1|23341.1|23353.2|23341.2|23352.9|23340.9|1
1758815570000|2025-09-25 15:52:50|23353.2|23341.2|23353.1|23341.1|23353.2|23341.2|23353.1|23341.1|2
1758815580000|2025-09-25 15:53:00|23352|23340|23350.7|23338.7|23352|23340|23350.7|23338.7|3
1758815590000|2025-09-25 15:53:10|23348.1|23336.1|23348.1|23336.1|23348.1|23336.1|23348.1|23336.1|2
1758815600000|2025-09-25 15:53:20|23345.6|23333.6|23345.6|23333.6|23348|23336|23345.6|23333.6|1
1758815610000|2025-09-25 15:53:30|23342|23330|23332.9|23320.9|23342|23330|23330.3|23318.3|23
1758815620000|2025-09-25 15:53:40|23332.8|23320.8|23330.2|23318.2|23332.8|23320.8|23330.2|23318.2|1
1758815630000|2025-09-25 15:53:50|23328.9|23316.9|23325.1|23313.1|23334.1|23319.3|23325.1|23313.1|9
1758815640000|2025-09-25 15:54:00|23323.9|23311.9|23322.6|23310.6|23325|23313|23322.5|23310.5|5
1758815650000|2025-09-25 15:54:10|23322.5|23310.5|23317.5|23305.5|23322.5|23310.5|23317.5|23305.5|0
1758815670000|2025-09-25 15:54:30|23316.2|23304.2|23315.2|23303.2|23316.4|23304.4|23315.2|23303.2|5
1758815680000|2025-09-25 15:54:40|23315.3|23303.3|23312.8|23300.8|23316.4|23304.4|23312.8|23300.8|4
1758815690000|2025-09-25 15:54:50|23313.9|23301.9|23314.2|23302.2|23314.2|23302.2|23308.2|23296.2|8
1758815700000|2025-09-25 15:55:00|23313|23301|23317.8|23305.8|23319.1|23307.1|23313|23301|1
1758815710000|2025-09-25 15:55:10|23315.5|23303.5|23318|23306|23318|23306|23315.5|23303.5|1
1758815720000|2025-09-25 15:55:20|23320.3|23308.3|23325.5|23313.5|23328.1|23313.5|23320.3|23308.1|1
1758815740000|2025-09-25 15:55:40|23326.7|23314.7|23325.5|23313.5|23329.2|23317.2|23325.5|23313.5|0
1758815750000|2025-09-25 15:55:50|23325.4|23313.4|23330.3|23318.3|23330.3|23318.3|23323|23311|2
1758815760000|2025-09-25 15:56:00|23327.9|23315.9|23325.3|23313.3|23330.2|23318.2|23324.1|23312.1|3
1758815770000|2025-09-25 15:56:10|23328.7|23316.7|23330.2|23318.2|23331.5|23319.5|23327.8|23315.8|0
1758815780000|2025-09-25 15:56:20|23330.3|23318.3|23335.2|23323.2|23335.2|23323.2|23330.2|23318.2|2
1758815790000|2025-09-25 15:56:30|23335.3|23323.3|23335.3|23323.3|23336.5|23324.5|23335.3|23323.3|0
1758815800000|2025-09-25 15:56:40|23341.2|23329.2|23335.3|23323.3|23341.2|23329.2|23335.3|23323.3|2
1758815810000|2025-09-25 15:56:50|23335.2|23323.2|23340.2|23328.2|23346.6|23328.2|23335.2|23323.2|1
1758815820000|2025-09-25 15:57:00|23339|23327|23335.2|23323.2|23339|23327|23331.3|23319.3|7
1758815830000|2025-09-25 15:57:10|23331.7|23319.7|23326.8|23314.8|23331.7|23319.7|23326.8|23314.8|1
1758815840000|2025-09-25 15:57:20|23326.7|23314.7|23315.4|23303.4|23326.7|23314.7|23312.9|23300.9|2
1758815850000|2025-09-25 15:57:30|23316.7|23304.7|23317.9|23305.9|23320.4|23308.4|23316.7|23304.7|2
1758815860000|2025-09-25 15:57:40|23319.1|23307.1|23320.3|23308.3|23320.3|23308.3|23319.1|23307.1|0
1758815880000|2025-09-25 15:58:00|23320.2|23308.2|23320.3|23308.3|23320.3|23308.3|23320.2|23308.2|1
1758815890000|2025-09-25 15:58:10|23320.2|23308.2|23320.3|23308.3|23320.3|23308.3|23320.2|23308.2|0
1758815900000|2025-09-25 15:58:20|23324.1|23312.1|23325.3|23313.3|23325.3|23313.3|23324|23312|4
1758815910000|2025-09-25 15:58:30|23328.7|23316.7|23328|23316|23331.6|23319.6|23325.6|23309.5|18
1758815920000|2025-09-25 15:58:40|23330.5|23318.5|23325.4|23313.4|23331.8|23318.5|23325.3|23311.8|11
1758815930000|2025-09-25 15:58:50|23325.3|23313.3|23322.7|23310.7|23325.3|23313.3|23322.7|23310.7|1
1758815940000|2025-09-25 15:59:00|23324|23312|23322.7|23310.7|23324|23312|23321.6|23309.6|0
1758815950000|2025-09-25 15:59:10|23322.8|23310.8|23327.7|23315.7|23327.7|23315.7|23319|23307|2
1758815960000|2025-09-25 15:59:20|23331.5|23319.5|23327.7|23315.7|23332.7|23320.7|23327.7|23315.7|0
1758815970000|2025-09-25 15:59:30|23326.6|23314.6|23327.6|23315.6|23327.6|23315.6|23322.7|23310.7|1
1758815980000|2025-09-25 15:59:40|23326.5|23314.5|23325.3|23313.3|23326.5|23314.5|23325.2|23313.2|2
1758815990000|2025-09-25 15:59:50|23325.4|23313.4|23325.3|23313.3|23325.4|23313.4|23325.3|23313.3|1
1758816000000|2025-09-25 16:00:00|23324.1|23312.1|23330.2|23318.2|23336.5|23324.5|23324.1|23311.8|0
1758816010000|2025-09-25 16:00:10|23331.5|23319.5|23325.2|23313.2|23331.5|23319.5|23325.2|23313.2|2
1758816020000|2025-09-25 16:00:20|23324|23312|23322.7|23310.7|23324|23312|23322.7|23310.7|0
1758816030000|2025-09-25 16:00:30|23323.9|23311.9|23327.9|23315.9|23327.9|23315.9|23323.9|23311.9|3
1758816050000|2025-09-25 16:00:50|23327.8|23315.8|23323.1|23311.1|23327.8|23315.8|23322.9|23310.9|1
1758816060000|2025-09-25 16:01:00|23323|23311|23318.1|23306.1|23324.3|23312.3|23307|23295|4
1758816070000|2025-09-25 16:01:10|23317|23305|23318.1|23306.1|23318.1|23306.1|23316.9|23304.9|0
1758816080000|2025-09-25 16:01:20|23318.2|23306.2|23318.1|23306.1|23318.2|23306.2|23318.1|23306.1|0
1758816090000|2025-09-25 16:01:30|23320.5|23308.5|23324.2|23312.2|23324.2|23312.2|23319.4|23307.4|5
1758816100000|2025-09-25 16:01:40|23324.3|23312.3|23325.3|23313.3|23325.4|23313.4|23324.3|23312.3|1
1758816110000|2025-09-25 16:01:50|23326.6|23314.6|23325.3|23313.3|23326.6|23314.6|23325.3|23313.3|1
1758816120000|2025-09-25 16:02:00|23325.2|23313.2|23320.3|23308.3|23325.2|23313.2|23320.3|23308.3|3
1758816130000|2025-09-25 16:02:10|23321.7|23309.7|23320.4|23308.4|23323|23311|23320.4|23308.4|4
1758816140000|2025-09-25 16:02:20|23319.3|23307.3|23321.7|23309.7|23321.7|23309.7|23319.3|23307.3|1
1758816150000|2025-09-25 16:02:30|23322.8|23310.8|23330.4|23318.4|23330.4|23318.4|23322.8|23310.8|1
1758816160000|2025-09-25 16:02:40|23329.3|23317.3|23330.5|23318.5|23331.7|23319.7|23329.3|23317.3|3
1758816170000|2025-09-25 16:02:50|23330.6|23318.6|23333.1|23321.1|23334.3|23322.3|23330.6|23318.6|0
1758816180000|2025-09-25 16:03:00|23333.2|23321.2|23335.5|23323.5|23335.5|23323.5|23333.2|23321.2|0
1758816190000|2025-09-25 16:03:10|23335.7|23323.7|23353.1|23341.1|23355.8|23341.1|23335.7|23323.7|3
1758816200000|2025-09-25 16:03:20|23354.3|23342.3|23367.9|23355.9|23367.9|23355.9|23354.3|23342.3|0
1758816210000|2025-09-25 16:03:30|23369.2|23357.2|23367.9|23355.9|23371.5|23359.5|23367.9|23355.9|2
1758816220000|2025-09-25 16:03:40|23369.5|23357.5|23370.4|23358.4|23370.5|23358.5|23369.3|23357.3|1
1758816230000|2025-09-25 16:03:50|23371.6|23359.6|23372.9|23360.9|23375.3|23363.3|23371.6|23359.6|1
1758816240000|2025-09-25 16:04:00|23372.8|23360.8|23370.4|23358.4|23372.8|23360.8|23370.4|23358.4|0
1758816250000|2025-09-25 16:04:10|23363.9|23351.9|23365|23353|23365|23353|23358.9|23346.9|1
1758816260000|2025-09-25 16:04:20|23364.9|23352.9|23360|23348|23364.9|23352.9|23358.8|23346.8|2
1758816270000|2025-09-25 16:04:30|23361.4|23349.4|23355.2|23343.2|23361.4|23349.4|23355|23343|1
1758816280000|2025-09-25 16:04:40|23355.1|23343.1|23355.2|23343.2|23355.2|23343.2|23355|23343|3
1758816290000|2025-09-25 16:04:50|23358.7|23346.7|23369.9|23357.9|23373.9|23359.4|23358.7|23346.7|22
1758816300000|2025-09-25 16:05:00|23370|23358|23374.8|23362.8|23374.8|23362.8|23370|23358|4
1758816310000|2025-09-25 16:05:10|23374.9|23362.9|23378.7|23366.7|23378.7|23366.7|23374.8|23362.8|3
1758816320000|2025-09-25 16:05:20|23377.6|23365.6|23377.2|23365.2|23378.7|23366.7|23377.2|23365.2|2
1758816330000|2025-09-25 16:05:30|23377.3|23365.3|23384.5|23372.5|23384.5|23372.5|23377.3|23365.3|2
1758816340000|2025-09-25 16:05:40|23387.9|23375.9|23389.5|23377.5|23389.5|23377.5|23387.9|23375.9|1
1758816350000|2025-09-25 16:05:50|23388.4|23376.4|23388.7|23368.7|23388.7|23376.4|23387.2|23368.7|0
1758816360000|2025-09-25 16:06:00|23384.6|23372.6|23378.3|23366.3|23384.7|23372.6|23377.1|23364.7|2
1758816370000|2025-09-25 16:06:10|23379.5|23367.5|23384.7|23364.7|23384.7|23372.6|23379.5|23364.7|0
1758816380000|2025-09-25 16:06:20|23379.5|23367.5|23379.7|23367.7|23379.7|23367.7|23379.5|23367.5|1
1758816390000|2025-09-25 16:06:30|23379.8|23367.8|23384.8|23372.8|23388.7|23372.8|23379.8|23367.4|0
1758816400000|2025-09-25 16:06:40|23388.7|23368.7|23382.3|23370.3|23388.7|23370.3|23382.2|23366.4|0
1758816410000|2025-09-25 16:06:50|23380.9|23368.9|23377.3|23365.3|23380.9|23368.9|23377.2|23365.2|0
1758816420000|2025-09-25 16:07:00|23379.7|23367.7|23379.7|23367.7|23382.3|23370.3|23377.3|23365.3|1
1758816430000|2025-09-25 16:07:10|23379.8|23367.8|23379.7|23367.7|23381.1|23369.1|23378.6|23366.6|1
1758816440000|2025-09-25 16:07:20|23378.6|23366.6|23379.8|23367.8|23379.8|23367.8|23377.3|23365.3|0
1758816450000|2025-09-25 16:07:30|23378.7|23366.7|23387.6|23367.6|23387.6|23372.8|23378.6|23366.3|1
1758816460000|2025-09-25 16:07:40|23383.8|23371.8|23383.8|23371.8|23383.8|23371.8|23383.8|23371.8|0
1758816470000|2025-09-25 16:07:50|23386.2|23374.2|23388.7|23376.7|23391.1|23379.1|23386.2|23374.2|0
1758816480000|2025-09-25 16:08:00|23388.6|23376.6|23397|23385|23404.6|23385.1|23388.5|23376.5|6
1758816490000|2025-09-25 16:08:10|23399.4|23387.4|23403.5|23383.5|23403.5|23387.4|23398.2|23383.5|0
1758816500000|2025-09-25 16:08:20|23403.3|23391.3|23409.5|23397.5|23409.6|23397.6|23403.3|23391.3|16
1758816510000|2025-09-25 16:08:30|23409.4|23397.4|23409.4|23397.4|23415.7|23399.9|23409.3|23395.7|6
1758816520000|2025-09-25 16:08:40|23411.8|23399.8|23411.9|23399.9|23412|23400|23410.6|23398.6|0
1758816530000|2025-09-25 16:08:50|23410.7|23398.7|23405.6|23393.6|23410.7|23398.7|23405.6|23393.6|10
1758816540000|2025-09-25 16:09:00|23404.5|23392.5|23399.7|23387.7|23404.6|23392.5|23399.4|23384.6|0
1758816550000|2025-09-25 16:09:10|23402|23390|23399.4|23387.4|23404.6|23392.4|23398.1|23383.5|4
1758816560000|2025-09-25 16:09:20|23399.6|23387.6|23404.4|23392.4|23404.5|23392.5|23399.6|23387.6|6
1758816570000|2025-09-25 16:09:30|23404.5|23392.5|23407.1|23395.1|23407.1|23395.1|23404.5|23392.5|1
1758816580000|2025-09-25 16:09:40|23404.7|23392.7|23403.3|23391.3|23404.7|23392.7|23401|23389|3
1758816590000|2025-09-25 16:09:50|23407|23395|23403.5|23383.5|23407|23395|23403|23383.5|6
1758816600000|2025-09-25 16:10:00|23399.6|23387.6|23404.5|23392.5|23407.2|23392.5|23399.6|23383.5|0
1758816610000|2025-09-25 16:10:10|23405.7|23393.7|23404.6|23392.6|23405.7|23393.7|23404.5|23392.5|0
1758816620000|2025-09-25 16:10:20|23408|23396|23406.9|23394.9|23408.1|23396.1|23406.9|23394.9|1
1758816630000|2025-09-25 16:10:30|23408|23396|23409.1|23397.1|23411.8|23399.6|23406.6|23391.8|1
1758816640000|2025-09-25 16:10:40|23406.7|23394.7|23406.6|23394.6|23406.7|23394.7|23406.6|23394.6|0
1758816650000|2025-09-25 16:10:50|23408.9|23396.9|23405.3|23393.3|23411.6|23399.6|23405.3|23393.3|1
1758816660000|2025-09-25 16:11:00|23405.4|23393.4|23405.6|23393.6|23405.6|23393.6|23402.9|23390.9|10
1758816670000|2025-09-25 16:11:10|23404.5|23392.5|23409.5|23397.5|23410.6|23398.6|23404.5|23392.5|2
1758816680000|2025-09-25 16:11:20|23411.9|23399.9|23411.8|23399.8|23411.9|23399.9|23409.5|23397.5|0
1758816690000|2025-09-25 16:11:30|23410.6|23398.6|23413.1|23401.1|23413.1|23401.1|23410.6|23398.6|1
1758816700000|2025-09-25 16:11:40|23414.3|23402.3|23418.1|23406.1|23419.3|23407.3|23414.3|23402.3|7
1758816710000|2025-09-25 16:11:50|23412.1|23400.1|23407.2|23395.2|23416|23400.2|23407.2|23395.2|5
1758816720000|2025-09-25 16:12:00|23410.9|23398.9|23409.7|23397.7|23410.9|23398.9|23409.6|23397.6|0
1758816730000|2025-09-25 16:12:10|23409.6|23397.6|23402.1|23390.1|23410.8|23398.8|23402.1|23390.1|10
1758816740000|2025-09-25 16:12:20|23402|23390|23395.6|23383.6|23402|23390|23395.6|23383.6|0
1758816750000|2025-09-25 16:12:30|23393.3|23381.3|23386.9|23374.9|23394.3|23382.3|23384.4|23371|5
1758816760000|2025-09-25 16:12:40|23387|23375|23389.7|23377.7|23389.7|23377.7|23383.4|23371.4|1
1758816770000|2025-09-25 16:12:50|23392|23380|23388.5|23376.5|23392.1|23380.1|23388.5|23376.5|0
1758816780000|2025-09-25 16:13:00|23387|23375|23382.2|23370.2|23387.1|23375.1|23382.2|23370.2|2
1758816790000|2025-09-25 16:13:10|23382.1|23370.1|23379.6|23367.6|23382.1|23370.1|23379.6|23367.6|2
1758816800000|2025-09-25 16:13:20|23378.4|23366.4|23374.6|23362.6|23378.5|23366.4|23373.5|23358.5|0
1758816810000|2025-09-25 16:13:30|23377.2|23365.2|23374.6|23362.6|23377.2|23365.2|23374.6|23362.6|0
1758816820000|2025-09-25 16:13:40|23373.4|23361.4|23373.5|23361.5|23373.5|23361.5|23372.1|23360.1|0
1758816830000|2025-09-25 16:13:50|23372.3|23360.3|23372.3|23360.3|23372.3|23360.3|23372.3|23360.3|0
1758816840000|2025-09-25 16:14:00|23377.1|23365.1|23381.9|23369.9|23382.1|23370.1|23377.1|23365.1|3
1758816850000|2025-09-25 16:14:10|23382.1|23370.1|23385.8|23373.8|23385.8|23373.8|23382.1|23370.1|0
1758816860000|2025-09-25 16:14:20|23383.5|23371.5|23383.5|23371.5|23383.5|23371.5|23382.2|23370.2|2
1758816870000|2025-09-25 16:14:30|23384.7|23372.7|23394.5|23382.5|23394.5|23382.5|23384.6|23372.6|0
1758816880000|2025-09-25 16:14:40|23392|23380|23392.2|23380.2|23392.2|23380.2|23392|23380|0
1758816890000|2025-09-25 16:14:50|23393.4|23381.4|23393.4|23381.4|23393.4|23381.4|23393.4|23381.4|0
1758816900000|2025-09-25 16:15:00|23392.2|23380.2|23387.1|23375.1|23396.8|23384.8|23387.1|23375.1|33
1758816910000|2025-09-25 16:15:10|23388.4|23376.4|23386.9|23374.9|23389.6|23377.6|23386.9|23374.9|0
1758816920000|2025-09-25 16:15:20|23381|23369|23382|23370|23382.1|23370.1|23380.8|23368.8|1
1758816930000|2025-09-25 16:15:30|23382.1|23370.1|23385.8|23373.8|23389.9|23373.8|23382.1|23369.9|2
1758816940000|2025-09-25 16:15:40|23391|23371|23387.1|23375.1|23391|23375.2|23387|23371|0
1758816950000|2025-09-25 16:15:50|23388.5|23376.5|23383.7|23371.7|23388.5|23376.5|23383.7|23371.7|0
1758816960000|2025-09-25 16:16:00|23381.4|23369.4|23379.7|23367.7|23381.4|23369.4|23379.7|23367.7|3
1758816970000|2025-09-25 16:16:10|23379.8|23367.8|23374.9|23362.9|23381|23369|23370|23358|5
1758816980000|2025-09-25 16:16:20|23374.8|23362.8|23372.5|23360.5|23374.9|23362.9|23372.5|23360.5|0
1758816990000|2025-09-25 16:16:30|23372.4|23360.4|23372.5|23360.5|23372.5|23360.5|23372.3|23360.3|0
1758817000000|2025-09-25 16:16:40|23368.7|23356.7|23368.7|23356.7|23369.8|23357.8|23368.6|23356.6|0
1758817010000|2025-09-25 16:16:50|23371|23359|23373.9|23361.9|23375|23363|23371|23359|3
1758817020000|2025-09-25 16:17:00|23375|23363|23372.6|23360.6|23375.1|23363.1|23372.6|23360.6|2
1758817030000|2025-09-25 16:17:10|23377.5|23365.5|23362.5|23350.5|23377.5|23365.5|23362.5|23350.5|3
1758817040000|2025-09-25 16:17:20|23362.4|23350.4|23365|23353|23365|23353|23360|23348|0
1758817050000|2025-09-25 16:17:30|23364.9|23352.9|23365|23353|23365|23353|23364.9|23352.9|0
1758817060000|2025-09-25 16:17:40|23370|23358|23373.9|23353.9|23373.9|23358|23370|23353.9|1
1758817070000|2025-09-25 16:17:50|23367.4|23355.4|23365|23353|23367.4|23355.4|23365|23353|0
1758817080000|2025-09-25 16:18:00|23362.5|23350.5|23362.5|23350.5|23362.5|23350.5|23362.5|23350.5|0
1758817090000|2025-09-25 16:18:10|23366.4|23354.4|23360.3|23348.3|23366.4|23354.4|23357.9|23345.9|1
1758817100000|2025-09-25 16:18:20|23360.1|23348.1|23359|23347|23360.1|23348.1|23359|23347|2
1758817110000|2025-09-25 16:18:30|23358.9|23346.9|23353.1|23341.1|23358.9|23346.9|23353.1|23341.1|3
1758817120000|2025-09-25 16:18:40|23351.7|23339.7|23350.6|23338.6|23351.7|23339.7|23350.6|23338.6|1
1758817140000|2025-09-25 16:19:00|23351.7|23339.7|23351.7|23339.7|23351.7|23339.7|23351.7|23339.7|1
1758817150000|2025-09-25 16:19:10|23350.6|23338.6|23340.6|23328.6|23354.2|23342.2|23336.7|23322.1|4
1758817170000|2025-09-25 16:19:30|23342.9|23330.9|23343.1|23331.1|23343.2|23331.2|23342.9|23330.9|2
1758817200000|2025-09-25 16:20:00|23343.3|23331.3|23340.6|23328.6|23345.7|23333.7|23340.6|23328.6|3
1758817210000|2025-09-25 16:20:10|23338.3|23326.3|23323.3|23311.3|23340.6|23328.6|23323.1|23308.4|1
1758817220000|2025-09-25 16:20:20|23323.1|23311.1|23317|23305|23323.1|23311.1|23315.8|23303.8|11
1758817230000|2025-09-25 16:20:30|23318.2|23306.2|23313.3|23301.3|23320.7|23308.7|23313.3|23301.3|10
1758817240000|2025-09-25 16:20:40|23313.4|23301.4|23319.4|23307.4|23319.4|23307.4|23313.4|23301.4|0
1758817250000|2025-09-25 16:20:50|23318.2|23306.2|23321.8|23309.8|23321.8|23309.8|23318.2|23306.2|2
1758817260000|2025-09-25 16:21:00|23323|23311|23314.5|23302.5|23323|23311|23314.5|23302.5|4
1758817270000|2025-09-25 16:21:10|23320.6|23308.6|23314.3|23302.3|23320.6|23308.6|23313.2|23297.1|2
1758817280000|2025-09-25 16:21:20|23315.6|23303.6|23315.6|23303.6|23315.6|23303.6|23315.5|23303.5|6
1758817290000|2025-09-25 16:21:30|23315.5|23303.5|23315.7|23303.7|23316.8|23304.8|23315.5|23303.5|5
1758817300000|2025-09-25 16:21:40|23315.6|23303.6|23319.2|23307.2|23323|23311|23315.6|23303.6|2
1758817310000|2025-09-25 16:21:50|23321.7|23309.7|23321.8|23309.8|23321.8|23309.8|23320.7|23308.7|0
1758817320000|2025-09-25 16:22:00|23323.1|23311.1|23323.1|23311.1|23328.1|23316.1|23323.1|23311.1|0
1758817330000|2025-09-25 16:22:10|23328.1|23316.1|23335.6|23323.6|23335.6|23323.6|23328.1|23316.1|1
1758817340000|2025-09-25 16:22:20|23342.1|23322.1|23336.6|23324.6|23342.1|23326.2|23334.3|23319.5|13
1758817350000|2025-09-25 16:22:30|23335.5|23323.5|23330.5|23318.5|23335.5|23323.5|23330.5|23318.5|4
1758817360000|2025-09-25 16:22:40|23331.9|23319.9|23340.8|23320.8|23340.8|23326|23331.9|23319.5|0
1758817370000|2025-09-25 16:22:50|23342.1|23322.1|23335.6|23323.6|23342.1|23324.8|23335.6|23322.1|0
1758817380000|2025-09-25 16:23:00|23342.1|23322.1|23335.8|23323.8|23342.1|23323.8|23333.1|23318.3|3
1758817390000|2025-09-25 16:23:10|23339.3|23327.3|23339.3|23327.3|23339.3|23327.3|23339.3|23327.3|0
1758817400000|2025-09-25 16:23:20|23337|23325|23335.7|23323.7|23337|23325|23335.7|23323.7|0
1758817410000|2025-09-25 16:23:30|23338|23326|23335.7|23323.7|23338|23326|23335.7|23323.7|0
1758817420000|2025-09-25 16:23:40|23333.3|23321.3|23330.7|23318.7|23333.3|23321.3|23328.3|23316.3|13
1758817430000|2025-09-25 16:23:50|23329.5|23317.5|23330.7|23318.7|23330.7|23318.7|23329.5|23317.5|0
1758817440000|2025-09-25 16:24:00|23330.8|23318.8|23330.8|23318.8|23331.8|23319.8|23330.7|23318.7|5
1758817450000|2025-09-25 16:24:10|23328.4|23316.4|23326|23314|23329.5|23317.5|23326|23314|0
1758817460000|2025-09-25 16:24:20|23325.9|23313.9|23323.4|23311.4|23326|23314|23323.4|23311.4|3
1758817470000|2025-09-25 16:24:30|23323.5|23311.5|23323.4|23311.4|23324.5|23312.5|23323.4|23311.4|0
1758817480000|2025-09-25 16:24:40|23319.7|23307.7|23320.9|23308.9|23322.2|23310.2|23318.4|23306.4|1
1758817490000|2025-09-25 16:24:50|23321|23309|23329.8|23317.8|23329.8|23317.8|23321|23309|2
1758817500000|2025-09-25 16:25:00|23330.9|23318.9|23330.9|23318.9|23333.4|23321.4|23330.9|23318.9|0
1758817510000|2025-09-25 16:25:10|23328.4|23316.4|23328.4|23316.4|23328.4|23316.4|23328.4|23316.4|0
1758817520000|2025-09-25 16:25:20|23328.1|23316.1|23323.4|23311.4|23328.1|23316.1|23323.4|23311.4|0
1758817530000|2025-09-25 16:25:30|23321|23309|23319.8|23307.8|23323.3|23311.3|23319.8|23307.8|1
1758817540000|2025-09-25 16:25:40|23318.4|23306.4|23313.4|23301.4|23318.4|23306.4|23313.4|23301.4|3
1758817550000|2025-09-25 16:25:50|23314.8|23302.8|23318.4|23306.4|23318.5|23306.5|23314.8|23302.8|1
1758817560000|2025-09-25 16:26:00|23320.8|23308.8|23313.4|23301.4|23320.9|23308.9|23313.4|23301.4|4
1758817570000|2025-09-25 16:26:10|23313.3|23301.3|23320.9|23308.9|23320.9|23308.9|23311|23299|2
1758817580000|2025-09-25 16:26:20|23318.5|23306.5|23319.7|23307.7|23320.9|23308.9|23318.5|23306.5|0
1758817590000|2025-09-25 16:26:30|23318.5|23306.5|23322.5|23310.5|23323.9|23310.5|23318.5|23303.9|6
1758817600000|2025-09-25 16:26:40|23323.6|23311.6|23321.2|23309.2|23323.6|23311.6|23320|23308|0
1758817610000|2025-09-25 16:26:50|23322.4|23310.4|23321.1|23309.1|23322.4|23310.4|23321.1|23309.1|1
1758817620000|2025-09-25 16:27:00|23323.5|23311.5|23331.1|23319.1|23336.4|23319.1|23323.5|23311.5|1
1758817630000|2025-09-25 16:27:10|23331.2|23319.2|23323.7|23311.7|23331.2|23319.2|23323.7|23311.7|5
1758817640000|2025-09-25 16:27:20|23326.1|23314.1|23328.5|23316.5|23328.5|23316.5|23326.1|23314.1|0
1758817650000|2025-09-25 16:27:30|23330.8|23318.8|23329.7|23317.7|23330.8|23318.8|23327.4|23315.4|2
1758817660000|2025-09-25 16:27:40|23328.5|23316.5|23329.7|23317.7|23329.7|23317.7|23328.5|23316.5|1
1758817670000|2025-09-25 16:27:50|23328.5|23316.5|23330.8|23318.8|23330.8|23318.8|23328.5|23316.5|1
1758817680000|2025-09-25 16:28:00|23330.9|23318.9|23330.9|23318.9|23330.9|23318.9|23330.9|23318.9|4
1758817690000|2025-09-25 16:28:10|23327.5|23315.5|23325.9|23313.9|23327.5|23315.5|23325.8|23313.8|1
1758817700000|2025-09-25 16:28:20|23325.8|23313.8|23320.9|23308.9|23325.9|23313.9|23320.9|23308.9|0
1758817710000|2025-09-25 16:28:30|23323.3|23311.3|23323.3|23311.3|23323.3|23311.3|23323.3|23311.3|0
1758817720000|2025-09-25 16:28:40|23318.6|23306.6|23318.4|23306.4|23318.6|23306.6|23318.4|23306.4|0
1758817740000|2025-09-25 16:29:00|23321|23309|23318.6|23306.6|23325|23310.2|23318.5|23305|3
1758817750000|2025-09-25 16:29:10|23318.5|23306.5|23316.1|23304.1|23318.5|23306.5|23316.1|23304.1|0
1758817760000|2025-09-25 16:29:20|23316|23304|23316.1|23304.1|23317.4|23305.4|23313.6|23301.6|0
1758817800000|2025-09-25 16:30:00|23315|23303|23321.1|23309.1|23322.3|23310.3|23315|23303|3
1758817810000|2025-09-25 16:30:10|23318.8|23306.8|23318.5|23306.5|23318.8|23306.8|23318.5|23306.5|1
1758817820000|2025-09-25 16:30:20|23317.3|23305.3|23323.4|23311.4|23323.4|23311.4|23317.3|23305.3|2
1758817830000|2025-09-25 16:30:30|23323.2|23311.2|23320.9|23308.9|23323.2|23311.2|23319.7|23307.7|1
1758817840000|2025-09-25 16:30:40|23319.8|23307.8|23318.8|23306.8|23321|23309|23318.7|23306.7|20
1758817850000|2025-09-25 16:30:50|23319|23307|23326.3|23314.3|23327.5|23315.5|23319|23307|1
1758817860000|2025-09-25 16:31:00|23325.2|23313.2|23324.2|23312.2|23325.6|23313.6|23324|23312|63
1758817870000|2025-09-25 16:31:10|23326.8|23314.8|23331.7|23319.7|23331.7|23319.7|23326.7|23314.7|5
1758817880000|2025-09-25 16:31:20|||||||||1
1758817890000|2025-09-25 16:31:30|23329.4|23317.4|23333|23321|23336.9|23324.9|23329.4|23317.4|6
1758817900000|2025-09-25 16:31:40|23334.2|23322.2|23340.5|23328.5|23341.8|23329.8|23334.2|23322.2|3
1758817910000|2025-09-25 16:31:50|23340.7|23328.7|23336.3|23324.3|23343|23331|23336.2|23324.2|14
1758817920000|2025-09-25 16:32:00|23337.5|23325.5|23331.7|23319.7|23337.8|23325.8|23331.7|23319.7|6
1758817930000|2025-09-25 16:32:10|23331.8|23319.8|23334.1|23322.1|23334.3|23322.3|23331.8|23319.8|3
1758817940000|2025-09-25 16:32:20|23332.9|23320.9|23331.8|23319.8|23332.9|23320.9|23329.1|23317.1|2
1758817950000|2025-09-25 16:32:30|23331.7|23319.7|23334.1|23322.1|23335.2|23323.2|23331.6|23319.6|5
1758817960000|2025-09-25 16:32:40|23337.6|23325.6|23346.3|23334.3|23346.3|23334.3|23337.6|23325.6|4
1758817970000|2025-09-25 16:32:50|23346.4|23334.4|23344.2|23332.2|23346.4|23334.4|23344.1|23332.1|0
1758817980000|2025-09-25 16:33:00|23344.1|23332.1|23342.7|23330.7|23344.1|23332.1|23342.7|23330.7|1
1758817990000|2025-09-25 16:33:10|23342.8|23330.8|23341.6|23329.6|23344.2|23332.2|23341.6|23329.6|2
1758818000000|2025-09-25 16:33:20|23340.4|23328.4|23331.8|23319.8|23340.4|23328.4|23331.6|23319.6|0
1758818010000|2025-09-25 16:33:30|23332.9|23320.9|23331.8|23319.8|23333|23321|23331.8|23319.8|2
1758818020000|2025-09-25 16:33:40|23331.7|23319.7|23331.7|23319.7|23331.7|23319.7|23331.7|23319.7|2
1758818030000|2025-09-25 16:33:50|23331.8|23319.8|23324.2|23312.2|23331.9|23319.9|23324.2|23312.2|2
1758818040000|2025-09-25 16:34:00|23325.3|23313.3|23324.2|23312.2|23325.3|23313.3|23324.2|23312.2|1
1758818050000|2025-09-25 16:34:10|23321.9|23309.9|23319.2|23307.2|23321.9|23309.9|23319.2|23307.2|1
1758818060000|2025-09-25 16:34:20|23322.9|23310.9|23323.8|23311.8|23325.4|23313.4|23322.9|23310.9|9
1758818070000|2025-09-25 16:34:30|23323.7|23311.7|23320|23308|23323.7|23311.7|23320|23308|0
1758818080000|2025-09-25 16:34:40|23319.9|23307.9|23321.5|23309.5|23321.5|23309.5|23319.9|23307.9|4
1758818090000|2025-09-25 16:34:50|23319.1|23307.1|23319|23307|23319.1|23307.1|23319|23307|0
1758818100000|2025-09-25 16:35:00|23322.8|23310.8|23324.2|23312.2|23325.3|23313.3|23322.7|23310.7|3
1758818110000|2025-09-25 16:35:10|23323|23311|23326.5|23314.5|23327.7|23315.7|23323|23311|1
1758818120000|2025-09-25 16:35:20|23327.6|23315.6|23326.5|23314.5|23327.6|23315.6|23326.5|23314.5|0
1758818130000|2025-09-25 16:35:30|23326.6|23314.6|23326.6|23314.6|23327.7|23315.7|23326.6|23314.6|0
1758818150000|2025-09-25 16:35:50|23325.4|23313.4|23325.4|23313.4|23325.4|23313.4|23325.4|23313.4|0
1758818160000|2025-09-25 16:36:00|23325.2|23313.2|23324.2|23312.2|23325.2|23313.2|23324.1|23312.1|1
1758818170000|2025-09-25 16:36:10|23324.1|23312.1|23321.9|23309.9|23324.1|23312.1|23320.7|23308.7|11
1758818180000|2025-09-25 16:36:20|23320.6|23308.6|23324.3|23312.3|23324.3|23312.3|23320.6|23308.6|1
1758818190000|2025-09-25 16:36:30|23324.2|23312.2|23321.7|23309.7|23324.3|23312.3|23319.3|23307.3|0
1758818210000|2025-09-25 16:36:50|23322.9|23310.9|23321.8|23309.8|23322.9|23310.9|23321.7|23309.7|0
1758818220000|2025-09-25 16:37:00|23324.1|23312.1|23324.1|23312.1|23324.1|23312.1|23321.8|23309.8|0
1758818230000|2025-09-25 16:37:10|23321.8|23309.8|23321.9|23309.9|23321.9|23309.9|23321.8|23309.8|3
1758818240000|2025-09-25 16:37:20|23323|23311|23321.9|23309.9|23323|23311|23321.9|23309.9|0
1758818250000|2025-09-25 16:37:30|23323|23311|23321.9|23309.9|23323|23311|23321.9|23309.9|1
1758818260000|2025-09-25 16:37:40|23322|23310|23327.9|23315.9|23327.9|23315.9|23318.5|23306.5|7
1758818270000|2025-09-25 16:37:50|23329.1|23317.1|23329.3|23317.3|23329.3|23317.3|23329.1|23317.1|1
1758818280000|2025-09-25 16:38:00|23329.2|23317.2|23351.6|23339.6|23358|23342.1|23327.9|23315.9|15
1758818290000|2025-09-25 16:38:10|23351.8|23339.8|23347.6|23335.6|23356.6|23344.6|23347.6|23335.6|8
1758818300000|2025-09-25 16:38:20|23346.5|23334.5|23351.5|23339.5|23351.5|23339.5|23346.5|23334.5|3
1758818310000|2025-09-25 16:38:30|23349.2|23337.2|23350.3|23338.3|23350.3|23338.3|23349.2|23337.2|1
1758818320000|2025-09-25 16:38:40|23349.1|23337.1|23349.2|23337.2|23349.2|23337.2|23349.1|23337.1|0
1758818330000|2025-09-25 16:38:50|23351.5|23339.5|23349.2|23337.2|23351.5|23339.5|23349.2|23337.2|0
1758818340000|2025-09-25 16:39:00|23351.6|23339.6|23351.6|23339.6|23351.6|23339.6|23351.6|23339.6|0
1758818360000|2025-09-25 16:39:20|23351.8|23339.8|23353.1|23341.1|23353.1|23341.1|23351.8|23339.8|4
1758818370000|2025-09-25 16:39:30|23354.4|23342.4|23355.5|23343.5|23355.5|23343.5|23353.2|23341.2|0
1758818380000|2025-09-25 16:39:40|23356.7|23344.7|23356.8|23344.8|23359|23347|23356.7|23344.7|1
1758818390000|2025-09-25 16:39:50|23359.1|23347.1|23369.3|23357.3|23370.8|23358.8|23359.1|23347.1|46
1758818400000|2025-09-25 16:40:00|23367|23355|23367|23355|23369.6|23357.6|23367|23355|0
1758818410000|2025-09-25 16:40:10|23367.1|23355.1|23361.8|23349.8|23367.1|23355.1|23361.8|23349.8|1
1758818420000|2025-09-25 16:40:20|23360.6|23348.6|23359.5|23347.5|23360.6|23348.6|23357.1|23345.1|1
1758818430000|2025-09-25 16:40:30|23359.4|23347.4|23359.4|23347.4|23360.6|23348.6|23358.1|23346.1|2
1758818450000|2025-09-25 16:40:50|23359.3|23347.3|23359.4|23347.4|23359.4|23347.4|23358.1|23346.1|1
1758818460000|2025-09-25 16:41:00|23359.6|23347.6|23356.9|23344.9|23361.8|23349.8|23356.9|23344.9|3
1758818470000|2025-09-25 16:41:10|23356.8|23344.8|23356.8|23344.8|23359.1|23347.1|23356.8|23344.8|0
1758818480000|2025-09-25 16:41:20|23356.9|23344.9|23356.8|23344.8|23356.9|23344.9|23356.8|23344.8|0
1758818490000|2025-09-25 16:41:30|23359.1|23347.1|23358|23346|23360.5|23348.5|23358|23346|2
1758818500000|2025-09-25 16:41:40|23356.8|23344.8|23354.4|23342.4|23356.8|23344.8|23354.4|23342.4|2
1758818510000|2025-09-25 16:41:50|23354.3|23342.3|23354.2|23342.2|23355.4|23343.4|23354.1|23342.1|2
1758818520000|2025-09-25 16:42:00|23355.2|23343.2|23354|23342|23355.2|23343.2|23354|23342|19
1758818530000|2025-09-25 16:42:10|23348.9|23336.9|23348.7|23336.7|23348.9|23336.9|23348.7|23336.7|26
1758818550000|2025-09-25 16:42:30|23347.4|23335.4|23346.2|23334.2|23347.4|23335.4|23346.2|23334.2|1
1758818560000|2025-09-25 16:42:40|23345.9|23333.9|23340.6|23328.6|23345.9|23333.9|23340.6|23328.6|31
1758818580000|2025-09-25 16:43:00|23344.4|23332.4|23347|23335|23347|23335|23344.4|23332.4|2
1758818590000|2025-09-25 16:43:10|23348.1|23336.1|23345.8|23333.8|23348.1|23336.1|23345.8|23333.8|0
1758818620000|2025-09-25 16:43:40|23347|23335|23350.7|23338.7|23352|23340|23347|23335|3
1758818630000|2025-09-25 16:43:50|23348.1|23336.1|23345.8|23333.8|23348.1|23336.1|23345.8|23333.8|3
1758818640000|2025-09-25 16:44:00|23348.2|23336.2|23353.1|23341.1|23356.9|23344.9|23348.2|23336.2|6
1758818650000|2025-09-25 16:44:10|23352|23340|23352|23340|23353.1|23341.1|23352|23340|0
1758818660000|2025-09-25 16:44:20|23353.2|23341.2|23355.6|23343.6|23355.6|23343.6|23353.2|23341.2|2
1758818670000|2025-09-25 16:44:30|23354.5|23342.5|23350.8|23338.8|23354.5|23342.5|23349.6|23337.6|0
1758818690000|2025-09-25 16:44:50|23349.7|23337.7|23345.7|23333.7|23349.7|23337.7|23345.6|23333.6|2
1758818700000|2025-09-25 16:45:00|23343.2|23331.2|23340.7|23328.7|23343.2|23331.2|23340.7|23328.7|0
1758818710000|2025-09-25 16:45:10|23340.6|23328.6|23340.6|23328.6|23340.6|23328.6|23340.6|23328.6|0
1758818720000|2025-09-25 16:45:20|23345.6|23333.6|23350.5|23338.5|23350.5|23338.5|23345.6|23333.6|3
1758818730000|2025-09-25 16:45:30|23349.4|23337.4|23345.8|23333.8|23349.4|23337.4|23345.8|23333.8|0
1758818740000|2025-09-25 16:45:40|23345.7|23333.7|23345.7|23333.7|23346.9|23334.9|23345.7|23333.7|1
1758818750000|2025-09-25 16:45:50|23343.3|23331.3|23347|23335|23347|23335|23343.3|23331.3|0
1758818760000|2025-09-25 16:46:00|23346.9|23334.9|23348.2|23336.2|23348.2|23336.2|23345.7|23333.7|0
1758818770000|2025-09-25 16:46:10|23349.4|23337.4|23348.2|23336.2|23349.4|23337.4|23348.2|23336.2|0
1758818780000|2025-09-25 16:46:20|23349.4|23337.4|23345.8|23333.8|23349.4|23337.4|23345.8|23333.8|1
1758818790000|2025-09-25 16:46:30|23346|23334|23345.8|23333.8|23347.1|23335.1|23345.8|23333.8|1
1758818800000|2025-09-25 16:46:40|23349.4|23337.4|23349.4|23337.4|23350.6|23338.6|23349.4|23337.4|0
1758818810000|2025-09-25 16:46:50|23350.6|23338.6|23350.6|23338.6|23350.6|23338.6|23349.4|23337.4|0
1758818820000|2025-09-25 16:47:00|23351.8|23339.8|23352.1|23340.1|23353.3|23341.3|23351.8|23339.8|4
1758818830000|2025-09-25 16:47:10|23348.3|23336.3|23351.2|23339.2|23352.3|23340.3|23347.3|23335.3|15
1758818840000|2025-09-25 16:47:20|23351.3|23339.3|23354.9|23342.9|23354.9|23342.9|23351.3|23339.3|0
1758818850000|2025-09-25 16:47:30|23354.8|23342.8|23353.7|23341.7|23354.8|23342.8|23353.7|23341.7|0
1758818890000|2025-09-25 16:48:10|23352.4|23340.4|23355|23343|23355|23343|23352.4|23340.4|1
1758818900000|2025-09-25 16:48:20|23353.9|23341.9|23341|23329|23353.9|23341.9|23340.1|23328.1|23
1758818910000|2025-09-25 16:48:30|23339.8|23327.8|23351.3|23339.3|23353.7|23341.7|23339.8|23327.8|6
1758818920000|2025-09-25 16:48:40|23351.2|23339.2|23353.7|23341.7|23353.7|23341.7|23351.2|23339.2|0
1758818940000|2025-09-25 16:49:00|23351.2|23339.2|23353.5|23341.5|23353.6|23341.6|23351.2|23339.2|0
1758818950000|2025-09-25 16:49:10|23351.1|23339.1|23353.5|23341.5|23353.5|23341.5|23351|23339|0
1758818960000|2025-09-25 16:49:20|23354.7|23342.7|23358.6|23346.6|23358.6|23346.6|23354.7|23342.7|1
1758818970000|2025-09-25 16:49:30|23359.7|23347.7|23358.6|23346.6|23359.7|23347.7|23358.6|23346.6|0
1758818980000|2025-09-25 16:49:40|23356.1|23344.1|23358.6|23346.6|23358.6|23346.6|23356.1|23344.1|2
1758818990000|2025-09-25 16:49:50|23358.5|23346.5|23353.7|23341.7|23358.5|23346.5|23353.7|23341.7|0
1758819000000|2025-09-25 16:50:00|23354.9|23342.9|23353.8|23341.8|23354.9|23342.9|23353.7|23341.7|3
1758819010000|2025-09-25 16:50:10|23353.7|23341.7|23356.2|23344.2|23360.3|23345.5|23353.7|23340.3|5
1758819020000|2025-09-25 16:50:20|23357.3|23345.3|23353.7|23341.7|23358.6|23346.6|23352.5|23340.5|1
1758819030000|2025-09-25 16:50:30|23356|23344|23353.7|23341.7|23356.3|23344.3|23353.6|23341.6|4
1758819040000|2025-09-25 16:50:40|23357.1|23345.1|23354.8|23342.8|23357.1|23345.1|23354.8|23342.8|0
1758819050000|2025-09-25 16:50:50|23354.9|23342.9|23353.8|23341.8|23356.1|23344.1|23353.6|23341.6|0
1758819060000|2025-09-25 16:51:00|23353.7|23341.7|23348.8|23336.8|23353.7|23341.7|23348.6|23336.6|1
1758819070000|2025-09-25 16:51:10|23348.7|23336.7|23349.9|23337.9|23349.9|23337.9|23348.7|23336.7|1
1758819080000|2025-09-25 16:51:20|23352.3|23340.3|23353.8|23341.8|23353.8|23341.8|23352.3|23340.3|1
1758819090000|2025-09-25 16:51:30|23356.2|23344.2|23356.2|23344.2|23356.2|23344.2|23356.2|23344.2|0
1758819100000|2025-09-25 16:51:40|23358.6|23346.6|23357.5|23345.5|23363.7|23351.7|23357.5|23345.5|11
1758819120000|2025-09-25 16:52:00|23356.4|23344.4|23363.7|23351.7|23363.7|23351.7|23356.4|23344.4|7
1758819130000|2025-09-25 16:52:10|23361.4|23349.4|23363.7|23351.7|23363.7|23351.7|23361.2|23349.2|3
1758819140000|2025-09-25 16:52:20|23363.6|23351.6|23366.1|23354.1|23366.2|23354.2|23363.6|23351.6|1
1758819150000|2025-09-25 16:52:30|23366.2|23354.2|23361|23349|23366.3|23354.3|23361|23349|10
1758819160000|2025-09-25 16:52:40|23361.1|23349.1|23361|23349|23364.9|23349.1|23361|23344.9|38
1758819170000|2025-09-25 16:52:50|23364.9|23344.9|23358.7|23346.7|23364.9|23349.1|23358.7|23344.9|0
1758819180000|2025-09-25 16:53:00|23359.9|23347.9|23357.4|23345.4|23359.9|23347.9|23357.4|23345.4|2
1758819190000|2025-09-25 16:53:10|23356.3|23344.3|23360.3|23340.3|23360.3|23344.3|23356.3|23340.3|10
1758819200000|2025-09-25 16:53:20|23359.1|23339.1|23356.4|23344.4|23360.3|23344.4|23356.4|23339.1|0
1758819210000|2025-09-25 16:53:30|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|0
1758819220000|2025-09-25 16:53:40|23356.4|23344.4|23353.9|23341.9|23356.4|23344.4|23352.7|23340.7|0
1758819230000|2025-09-25 16:53:50|23359.1|23339.1|23351.4|23339.4|23359.1|23340.7|23351.4|23339.1|1
1758819250000|2025-09-25 16:54:10|23356.1|23344.1|23356.2|23344.2|23356.2|23344.2|23356.1|23344.1|1
1758819270000|2025-09-25 16:54:30|23355|23343|23353.8|23341.8|23355|23343|23353.6|23341.6|1
1758819280000|2025-09-25 16:54:40|23356.2|23344.2|23356.2|23344.2|23356.3|23344.3|23356.2|23344.2|0
1758819290000|2025-09-25 16:54:50|23355|23343|23356.2|23344.2|23356.2|23344.2|23353.8|23341.8|0
1758819300000|2025-09-25 16:55:00|23352.5|23340.5|23353.8|23341.8|23355|23343|23352.4|23340.4|0
1758819310000|2025-09-25 16:55:10|23355|23343|23369.8|23357.8|23369.8|23357.8|23355|23343|7
1758819320000|2025-09-25 16:55:20|23368.7|23356.7|23369.8|23357.8|23369.8|23357.8|23368.6|23356.6|0
1758819330000|2025-09-25 16:55:30|23369.9|23357.9|23368.7|23356.7|23369.9|23357.9|23367.4|23355.4|0
1758819340000|2025-09-25 16:55:40|23369.8|23357.8|23369.8|23357.8|23369.8|23357.8|23369.8|23357.8|5
1758819350000|2025-09-25 16:55:50|23367.5|23355.5|23367.4|23355.4|23367.5|23355.5|23366.3|23354.3|0
1758819360000|2025-09-25 16:56:00|23368.7|23356.7|23376.2|23364.2|23378.5|23366.5|23368.7|23356.7|11
1758819370000|2025-09-25 16:56:10|23377.3|23365.3|23376.2|23364.2|23381.1|23369.1|23376.2|23364.2|1
1758819380000|2025-09-25 16:56:20|23378.5|23366.5|23380|23368|23381.1|23369.1|23376.2|23364.2|15
1758819390000|2025-09-25 16:56:30|23381.2|23369.2|23383.5|23371.5|23384.7|23372.7|23381.2|23369.2|0
1758819400000|2025-09-25 16:56:40|23381.2|23369.2|23383.5|23371.5|23383.5|23371.5|23381.2|23369.2|0
1758819410000|2025-09-25 16:56:50|23375.8|23363.8|23363.1|23351.1|23375.8|23363.8|23363.1|23351.1|24
1758819420000|2025-09-25 16:57:00|23363.3|23351.3|23363.3|23351.3|23367.2|23351.3|23361.9|23347.2|0
1758819430000|2025-09-25 16:57:10|23367.2|23347.2|23363.1|23351.1|23367.2|23351.3|23363.1|23347.2|0
1758819440000|2025-09-25 16:57:20|23360.6|23348.6|23360.7|23348.7|23361.9|23349.9|23359.2|23347.2|0
1758819460000|2025-09-25 16:57:40|23358.3|23346.3|23367.2|23347.2|23367.2|23351.3|23357.1|23345.1|0
1758819480000|2025-09-25 16:58:00|23361.9|23349.9|23359.4|23347.4|23361.9|23349.9|23358.3|23346.3|0
1758819490000|2025-09-25 16:58:10|23358.3|23346.3|23360.7|23348.7|23361.7|23349.7|23358.3|23346.3|0
1758819500000|2025-09-25 16:58:20|23360.8|23348.8|23360.8|23348.8|23360.8|23348.8|23360.7|23348.7|1
1758819510000|2025-09-25 16:58:30|23360.7|23348.7|23360.7|23348.7|23360.7|23348.7|23360.6|23348.6|0
1758819520000|2025-09-25 16:58:40|23360.8|23348.8|23359.4|23347.4|23360.8|23348.8|23359.4|23347.4|0
1758819530000|2025-09-25 16:58:50|23355.6|23343.6|23358|23346|23358|23346|23355.5|23343.5|1
1758819540000|2025-09-25 16:59:00|23357.7|23345.7|23348.2|23336.2|23357.7|23345.7|23348.1|23335.8|8
1758819550000|2025-09-25 16:59:10|23349.3|23337.3|23350.6|23338.6|23350.6|23338.6|23349.3|23337.3|0
1758819560000|2025-09-25 16:59:20|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|0
1758819570000|2025-09-25 16:59:30|||||||||1
1758819580000|2025-09-25 16:59:40|23349.3|23337.3|23353|23341|23353|23341|23349.3|23337.3|23
1758819590000|2025-09-25 16:59:50|23351.7|23339.7|23351.8|23339.8|23351.8|23339.8|23351.7|23339.7|1
1758819600000|2025-09-25 17:00:00|23354.2|23342.2|23355.2|23343.2|23356.4|23344.4|23354.2|23342.2|0
1758819610000|2025-09-25 17:00:10|23355.4|23343.4|23355.4|23343.4|23355.4|23343.4|23355.2|23343.2|0
1758819620000|2025-09-25 17:00:20|23355.2|23343.2|23371.7|23351.7|23371.7|23354.5|23355.2|23343.2|4
1758819630000|2025-09-25 17:00:30|23368|23356|23369.1|23357.1|23369.5|23357.1|23366.5|23349.5|0
1758819640000|2025-09-25 17:00:40|23370.2|23358.2|23372.9|23360.9|23372.9|23360.9|23370.1|23358.1|3
1758819650000|2025-09-25 17:00:50|23375.3|23363.3|23375.4|23363.4|23380|23368|23375.3|23363.3|1
1758819660000|2025-09-25 17:01:00|23377.9|23365.9|23375.4|23363.4|23380.3|23368.3|23375.4|23363.4|0
1758819670000|2025-09-25 17:01:10|23375.6|23363.6|23375.5|23363.5|23380.3|23368.3|23375.5|23363.5|1
1758819680000|2025-09-25 17:01:20|23373.2|23361.2|23373.2|23361.2|23374.2|23362.2|23373|23361|0
1758819690000|2025-09-25 17:01:30|23371.9|23359.9|23383|23371|23383|23371|23371.9|23359.9|1
1758819700000|2025-09-25 17:01:40|23386.7|23374.7|23392.2|23372.2|23393.3|23381|23386.7|23372.2|3
1758819710000|2025-09-25 17:01:50|23388.1|23376.1|23389.3|23377.3|23389.4|23377.4|23385.6|23373.6|0
1758819720000|2025-09-25 17:02:00|23389.4|23377.4|23393.2|23381.2|23394.4|23382.4|23389.4|23377.4|1
1758819730000|2025-09-25 17:02:10|23395.7|23383.7|23395.7|23383.7|23398.8|23386.8|23393.1|23378.4|2
1758819740000|2025-09-25 17:02:20|23395.8|23383.8|23398.1|23386.1|23399.2|23387.2|23395.8|23383.8|1
1758819750000|2025-09-25 17:02:30|23398.3|23386.3|23401.6|23389.6|23401.7|23389.7|23396.9|23384.9|7
1758819760000|2025-09-25 17:02:40|23401.7|23389.7|23403|23391|23405.3|23393.3|23400.6|23388.6|0
1758819770000|2025-09-25 17:02:50|23401.8|23389.8|23403|23391|23404.1|23392.1|23400.7|23388.7|0
1758819780000|2025-09-25 17:03:00|23400.6|23388.6|23392|23380|23400.7|23388.6|23392|23380|3
1758819790000|2025-09-25 17:03:10|23390.9|23378.9|23390.7|23378.7|23390.9|23378.9|23390.7|23378.7|0
1758819800000|2025-09-25 17:03:20|23390.8|23378.8|23390.8|23378.8|23390.8|23378.8|23390.7|23378.7|0
1758819810000|2025-09-25 17:03:30|23390.7|23378.7|23390.7|23378.7|23390.7|23378.7|23390.7|23378.7|0
1758819820000|2025-09-25 17:03:40|23388.4|23368.4|23385.7|23373.7|23388.4|23373.7|23385.7|23368.4|1
1758819830000|2025-09-25 17:03:50|23383.4|23371.4|23383.3|23371.3|23383.4|23371.4|23383.3|23371.3|0
1758819840000|2025-09-25 17:04:00|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|0
1758819850000|2025-09-25 17:04:10|23377|23365|23374.5|23362.5|23378.3|23366.3|23374.5|23362.5|1
1758819860000|2025-09-25 17:04:20|23375.7|23363.7|23374.4|23362.4|23375.7|23363.7|23374.4|23362.4|0
1758819870000|2025-09-25 17:04:30|23379.7|23359.7|23380.6|23368.6|23380.6|23368.6|23378.2|23359.7|0
1758819880000|2025-09-25 17:04:40|23378.3|23366.3|23375.8|23363.8|23378.3|23366.3|23375.8|23363.8|0
1758819890000|2025-09-25 17:04:50|23374.6|23362.6|23375.8|23363.8|23376.9|23364.9|23374.5|23362.5|0
1758819900000|2025-09-25 17:05:00|23374.5|23362.5|23374.6|23362.6|23375.7|23363.7|23373.3|23361.3|6
1758819910000|2025-09-25 17:05:10|23374.8|23362.8|23383.4|23371.4|23384.6|23372.6|23374.8|23362.8|5
1758819920000|2025-09-25 17:05:20|23387.6|23367.6|23391.1|23371.1|23391.1|23372.8|23384.8|23367.6|10
1758819930000|2025-09-25 17:05:30|23388.4|23376.4|23392|23380|23392|23380|23388.4|23376.4|3
1758819940000|2025-09-25 17:05:40|23393.3|23381.3|23392.2|23380.2|23393.3|23381.3|23392|23380|0
1758819950000|2025-09-25 17:05:50|23391.1|23379.1|23387.6|23367.6|23391.1|23379.1|23387.6|23367.6|3
1758819960000|2025-09-25 17:06:00|23383.5|23371.5|23382.4|23370.4|23383.5|23371.5|23382.4|23370.4|6
1758819970000|2025-09-25 17:06:10|23383.5|23371.5|23389.7|23377.7|23389.7|23377.7|23382.4|23370.4|0
1758819980000|2025-09-25 17:06:20|23391|23379|23391|23379|23393.9|23379.1|23389.7|23373.9|1
1758820000000|2025-09-25 17:06:40|23391.2|23379.2|23398.4|23386.4|23398.4|23386.4|23391.2|23379.2|3
1758820010000|2025-09-25 17:06:50|23398.3|23386.3|23394.9|23382.9|23398.3|23386.3|23394.9|23382.9|0
1758820020000|2025-09-25 17:07:00|23394.7|23382.7|23391.1|23379.1|23397|23385|23388.6|23373.9|0
1758820030000|2025-09-25 17:07:10|23390|23378|23389.7|23377.7|23391.1|23379.1|23386.1|23374.1|5
1758820040000|2025-09-25 17:07:20|23388.6|23376.6|23389.7|23377.7|23389.7|23377.7|23388.6|23376.6|0
1758820050000|2025-09-25 17:07:30|23386.3|23374.3|23391.1|23379.1|23391.1|23379.1|23386.3|23374.3|82
1758820060000|2025-09-25 17:07:40|23390.3|23378.3|23393.6|23381.6|23393.6|23381.6|23390.3|23378.3|37
1758820070000|2025-09-25 17:07:50|23392.4|23380.4|23391.2|23379.2|23392.5|23380.5|23391.2|23379.2|34
1758820080000|2025-09-25 17:08:00|23397.8|23377.8|23391.3|23379.3|23397.8|23379.4|23391.3|23376.7|3
1758820090000|2025-09-25 17:08:10|23397.5|23385.5|23397.5|23385.5|23397.5|23385.5|23397.5|23385.5|3
1758820100000|2025-09-25 17:08:20|23397.7|23385.7|23405|23393|23405|23393|23397.7|23385.7|8
1758820110000|2025-09-25 17:08:30|23406.1|23394.1|23392.5|23380.5|23406.1|23394.1|23392.5|23380.5|22
1758820120000|2025-09-25 17:08:40|23392.6|23380.6|23392.8|23380.8|23399.1|23380.8|23392.6|23376.7|5
1758820130000|2025-09-25 17:08:50|23392.9|23380.9|23396.4|23384.4|23396.4|23384.4|23391.6|23379.6|6
1758820140000|2025-09-25 17:09:00|23396.3|23384.3|23398.8|23386.8|23398.8|23386.8|23396.3|23384.3|1
1758820150000|2025-09-25 17:09:10|23397.5|23385.5|23397.5|23385.5|23397.5|23385.5|23397.5|23385.5|0
1758820160000|2025-09-25 17:09:20|23399.1|23379.1|23395.1|23383.1|23399.1|23383.2|23393.9|23377.8|2
1758820180000|2025-09-25 17:09:40|23395.3|23383.3|23397.8|23377.8|23397.8|23384.4|23391.8|23377.8|20
1758820190000|2025-09-25 17:09:50|23393.7|23381.7|23393.9|23381.9|23393.9|23381.9|23391.4|23379.4|8
1758820200000|2025-09-25 17:10:00|23391.4|23379.4|23403.7|23391.7|23403.7|23391.7|23390.2|23378.2|3
1758820210000|2025-09-25 17:10:10|23401.3|23389.3|23398.8|23386.8|23401.3|23389.3|23398.8|23386.8|0
1758820220000|2025-09-25 17:10:20|23399|23387|23404.7|23392.7|23404.7|23392.7|23399|23387|4
1758820230000|2025-09-25 17:10:30|23403.6|23391.6|23403.6|23391.6|23403.6|23391.6|23403.6|23391.6|0
1758820240000|2025-09-25 17:10:40|23403.7|23391.7|23406|23394|23406|23394|23403.7|23391.7|0
1758820260000|2025-09-25 17:11:00|23401.3|23389.3|23396|23384|23403.9|23389.3|23396|23383.9|6
1758820270000|2025-09-25 17:11:10|23396.3|23384.3|23398.7|23386.7|23398.7|23386.7|23396.3|23384.3|1
1758820280000|2025-09-25 17:11:20|23402.3|23390.3|23403.3|23391.3|23403.5|23391.5|23402.3|23390.3|1
1758820290000|2025-09-25 17:11:30|23404.4|23392.4|23407.9|23395.9|23409.3|23397.3|23404.4|23392.4|10
1758820300000|2025-09-25 17:11:40|23407.8|23395.8|23410.2|23398.2|23410.2|23398.2|23407.8|23395.8|8
1758820310000|2025-09-25 17:11:50|23410.3|23398.3|23415.2|23403.2|23415.2|23403.2|23410.2|23398.2|2
1758820320000|2025-09-25 17:12:00|23413.8|23401.8|23415.2|23403.2|23416.4|23404.4|23410.2|23398.2|9
1758820330000|2025-09-25 17:12:10|23415.4|23403.4|23420.1|23408.1|23420.1|23408.1|23415.4|23403.4|5
1758820340000|2025-09-25 17:12:20|23417.8|23405.8|23417.8|23405.8|23420|23408|23416.4|23404.4|2
1758820350000|2025-09-25 17:12:30|23417.7|23405.7|23420.1|23408.1|23420.1|23408.1|23417.7|23405.7|0
1758820360000|2025-09-25 17:12:40|23418.8|23406.8|23417.7|23405.7|23420.1|23408.1|23417.7|23405.7|3
1758820370000|2025-09-25 17:12:50|23414.2|23402.2|23416.5|23404.5|23416.5|23404.5|23414.2|23402.2|2
1758820380000|2025-09-25 17:13:00|23416.4|23404.4|23415.2|23403.2|23416.4|23404.4|23415.1|23403.1|13
1758820390000|2025-09-25 17:13:10|23415.1|23403.1|23411.3|23399.3|23415.1|23403.1|23411.3|23399.3|1
1758820400000|2025-09-25 17:13:20|23410.2|23398.2|23407.8|23395.8|23410.2|23398.2|23407.8|23395.8|0
1758820410000|2025-09-25 17:13:30|23407.7|23395.7|23404.1|23392.1|23408.9|23396.9|23403|23391|4
1758820420000|2025-09-25 17:13:40|23403|23391|23402.8|23390.8|23403|23391|23400.3|23388.3|3
1758820430000|2025-09-25 17:13:50|23405.3|23393.3|23405.4|23393.4|23410.3|23398.3|23405.3|23393.3|3
1758820440000|2025-09-25 17:14:00|23406.6|23394.6|23409.1|23397.1|23410.5|23398.5|23405.5|23393.5|7
1758820450000|2025-09-25 17:14:10|23410.4|23398.4|23410.5|23398.5|23414|23402|23409.1|23397.1|2
1758820460000|2025-09-25 17:14:20|23412.8|23400.8|23419|23407|23419|23407|23412.8|23400.8|4
1758820470000|2025-09-25 17:14:30|23423.6|23411.6|23426.4|23414.4|23427.8|23415.8|23423.6|23411.6|22
1758820480000|2025-09-25 17:14:40|23425.3|23413.3|23425.3|23413.3|23427.6|23415.6|23424|23412|4
1758820490000|2025-09-25 17:14:50|23427.6|23415.6|23422.8|23410.8|23427.8|23415.8|23422.6|23410.6|10
1758820500000|2025-09-25 17:15:00|23425.3|23413.3|23427.8|23415.8|23427.8|23415.8|23423.9|23411.9|1
1758820510000|2025-09-25 17:15:10|23424.3|23412.3|23407.8|23395.8|23424.3|23412.3|23407.8|23395.8|24
1758820520000|2025-09-25 17:15:20|23410.2|23398.2|23397.6|23385.6|23410.2|23398.2|23397.6|23385.6|3
1758820530000|2025-09-25 17:15:30|23397.7|23385.7|23397.6|23385.6|23397.7|23385.7|23396.5|23384.5|0
1758820540000|2025-09-25 17:15:40|23397.5|23385.5|23400.1|23388.1|23400.1|23388.1|23397.5|23385.5|0
1758820550000|2025-09-25 17:15:50|23398.9|23386.9|23397.7|23385.7|23398.9|23386.9|23395.1|23383.1|2
1758820560000|2025-09-25 17:16:00|23392.8|23380.8|23392.7|23380.7|23393.9|23381.9|23391.5|23379.5|0
1758820570000|2025-09-25 17:16:10|23391.5|23379.5|23390.3|23378.3|23391.5|23379.5|23390.3|23378.3|0
1758820580000|2025-09-25 17:16:20|23390.1|23378.1|23388.9|23376.9|23390.1|23378.1|23388.9|23376.9|17
1758820590000|2025-09-25 17:16:30|23390.1|23378.1|23412.7|23400.7|23412.7|23400.7|23390.1|23378.1|21
1758820600000|2025-09-25 17:16:40|23411.4|23399.4|23415.2|23403.2|23415.2|23403.2|23410.1|23398.1|10
1758820610000|2025-09-25 17:16:50|23415.1|23403.1|23410.2|23398.2|23415.1|23403.1|23410.2|23398.2|0
1758820620000|2025-09-25 17:17:00|23412.7|23400.7|23416.4|23404.4|23416.4|23404.4|23412.6|23400.6|3
1758820630000|2025-09-25 17:17:10|23418.8|23406.8|23416.4|23404.4|23418.8|23406.8|23416.4|23404.4|0
1758820640000|2025-09-25 17:17:20|23415.2|23403.2|23410.2|23398.2|23417.6|23405.6|23410.2|23398.2|1
1758820650000|2025-09-25 17:17:30|23410.1|23398.1|23408.9|23396.9|23410.1|23398.1|23408.9|23396.9|0
1758820660000|2025-09-25 17:17:40|23410.2|23398.2|23410.2|23398.2|23410.2|23398.2|23410.2|23398.2|0
1758820670000|2025-09-25 17:17:50|23413.6|23401.6|23415.2|23403.2|23416.4|23404.4|23413.6|23401.6|6
1758820680000|2025-09-25 17:18:00|23415.1|23403.1|23410.2|23398.2|23415.1|23403.1|23410.2|23398.2|0
1758820700000|2025-09-25 17:18:20|23409|23397|23410.2|23398.2|23410.2|23398.2|23409|23397|2
1758820720000|2025-09-25 17:18:40|23410.3|23398.3|23412.7|23400.7|23412.7|23400.7|23410.3|23398.3|0
1758820730000|2025-09-25 17:18:50|23412.8|23400.8|23412.8|23400.8|23412.8|23400.8|23412.8|23400.8|0
1758820740000|2025-09-25 17:19:00|23413.9|23401.9|23420.1|23408.1|23420.1|23408.1|23412.8|23400.8|1
1758820750000|2025-09-25 17:19:10|23420.2|23408.2|23425.2|23413.2|23425.2|23413.2|23417.7|23405.7|4
1758820760000|2025-09-25 17:19:20|23425.1|23413.1|23425.2|23413.2|23425.2|23413.2|23425.1|23413.1|2
1758820770000|2025-09-25 17:19:30|23425.1|23413.1|23423.9|23411.9|23425.2|23413.2|23423.9|23411.9|1
1758820780000|2025-09-25 17:19:40|23423.5|23411.5|23420.1|23408.1|23423.5|23411.5|23420.1|23408.1|3
1758820790000|2025-09-25 17:19:50|23421.3|23409.3|23423.9|23411.9|23425.1|23413.1|23421.3|23409.3|0
1758820800000|2025-09-25 17:20:00|23425.2|23413.2|23425.3|23413.3|23425.3|23413.3|23425.2|23413.2|2
1758820810000|2025-09-25 17:20:10|23425.2|23413.2|23417.7|23405.7|23425.2|23413.2|23417.7|23405.7|2
1758820820000|2025-09-25 17:20:20|23421.4|23409.4|23421.4|23409.4|23421.4|23409.4|23421.4|23409.4|0
1758820830000|2025-09-25 17:20:30|23422.6|23410.6|23422.6|23410.6|23422.6|23410.6|23422.6|23410.6|0
1758820840000|2025-09-25 17:20:40|23420.2|23408.2|23420.2|23408.2|23420.2|23408.2|23420.2|23408.2|3
1758820850000|2025-09-25 17:20:50|23415.2|23403.2|23412.8|23400.8|23415.2|23403.2|23412.8|23400.8|0
1758820860000|2025-09-25 17:21:00|23412.7|23400.7|23408.9|23396.9|23412.7|23400.7|23407.6|23395.6|21
1758820870000|2025-09-25 17:21:10|23408.8|23396.8|23402.7|23390.7|23408.8|23396.8|23402.7|23390.7|1
1758820880000|2025-09-25 17:21:20|23403.8|23391.8|23407.7|23395.7|23407.7|23395.7|23402.7|23390.7|0
1758820890000|2025-09-25 17:21:30|23407.6|23395.6|23405.1|23393.1|23407.6|23395.6|23402.7|23390.7|1
1758820900000|2025-09-25 17:21:40|23403.9|23391.9|23402.7|23390.7|23403.9|23391.9|23402.7|23390.7|2
1758820910000|2025-09-25 17:21:50|23402.6|23390.6|23400.2|23388.2|23402.6|23390.6|23399.1|23387.1|1
1758820920000|2025-09-25 17:22:00|23402.6|23390.6|23402.5|23390.5|23403.8|23391.8|23401.1|23389.1|4
1758820930000|2025-09-25 17:22:10|23402.4|23390.4|23395|23383|23402.4|23390.4|23393.7|23380.2|0
1758820940000|2025-09-25 17:22:20|23394.9|23382.9|23395|23383|23395|23383|23394.9|23382.9|12
1758820950000|2025-09-25 17:22:30|23395.1|23383.1|23393.7|23381.7|23395.1|23383.1|23393.7|23381.7|0
1758820960000|2025-09-25 17:22:40|23393.8|23381.8|23396.2|23384.2|23396.2|23384.2|23393.7|23381.7|0
1758820970000|2025-09-25 17:22:50|23395.1|23383.1|23392.3|23380.3|23395.1|23383.1|23391.3|23379.3|0
1758820980000|2025-09-25 17:23:00|23390|23378|23395|23383|23395|23383|23390|23378|1
1758820990000|2025-09-25 17:23:10|23392.5|23380.5|23392.5|23380.5|23392.5|23380.5|23392.5|23380.5|1
1758821000000|2025-09-25 17:23:20|23395.9|23383.9|23394.9|23382.9|23395.9|23383.9|23394.9|23382.9|0
1758821010000|2025-09-25 17:23:30|||||||||1
1758821020000|2025-09-25 17:23:40|23393.7|23381.7|23387.6|23375.6|23393.7|23381.7|23387.6|23375.6|1
1758821030000|2025-09-25 17:23:50|23388.7|23376.7|23387.6|23375.6|23388.7|23376.7|23387.6|23375.6|2
1758821040000|2025-09-25 17:24:00|23386.3|23374.3|23378.8|23366.8|23386.3|23374.3|23378.8|23366.8|13
1758821050000|2025-09-25 17:24:10|23380|23368|23380|23368|23380.1|23368.1|23379.9|23367.9|1
1758821060000|2025-09-25 17:24:20|23381.1|23369.1|23377.5|23365.5|23382.4|23370.4|23376.3|23364.3|0
1758821070000|2025-09-25 17:24:30|23376.3|23364.3|23376.3|23364.3|23377.5|23365.5|23376.1|23364.1|0
1758821080000|2025-09-25 17:24:40|23377.5|23365.5|23377.6|23365.6|23377.6|23365.6|23377.5|23365.5|6
1758821090000|2025-09-25 17:24:50|23376.3|23364.3|23375.1|23363.1|23376.3|23364.3|23375|23363|4
1758821100000|2025-09-25 17:25:00|23370.2|23358.2|23370|23358|23370.2|23358.2|23367.7|23355.7|3
1758821110000|2025-09-25 17:25:10|23371.1|23359.1|23376.2|23364.2|23376.2|23364.2|23370|23358|1
1758821120000|2025-09-25 17:25:20|23375.1|23363.1|23375.1|23363.1|23376.2|23364.2|23375.1|23363.1|4
1758821130000|2025-09-25 17:25:30|23375|23363|23376.2|23364.2|23376.2|23364.2|23375|23363|0
1758821140000|2025-09-25 17:25:40|23374|23362|23372.5|23360.5|23374|23362|23372.5|23360.5|1
1758821150000|2025-09-25 17:25:50|23372.4|23360.4|23370|23358|23372.4|23360.4|23370|23358|0
1758821160000|2025-09-25 17:26:00|23370.2|23358.2|23362.8|23350.8|23370.2|23358.2|23362.8|23350.8|4
1758821170000|2025-09-25 17:26:10|23362.7|23350.7|23365|23353|23365.2|23353.2|23362.6|23350.6|9
1758821180000|2025-09-25 17:26:20|23361.4|23349.4|23367.5|23355.5|23367.5|23355.5|23361.4|23349.4|1
1758821190000|2025-09-25 17:26:30|23369.9|23357.9|23371.4|23359.4|23371.4|23359.4|23369.9|23357.9|3
1758821200000|2025-09-25 17:26:40|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|1
1758821210000|2025-09-25 17:26:50|23367.6|23355.6|23365|23353|23367.6|23355.6|23363.9|23351.9|1
1758821220000|2025-09-25 17:27:00|23365.1|23353.1|23365|23353|23366.2|23354.2|23363.7|23351.7|11
1758821230000|2025-09-25 17:27:10|||||||||1
1758821240000|2025-09-25 17:27:20|23366.3|23354.3|23371|23359|23371|23359|23366.3|23354.3|2
1758821250000|2025-09-25 17:27:30|23371.1|23359.1|23369.9|23357.9|23371.1|23359.1|23368.6|23356.6|2
1758821270000|2025-09-25 17:27:50|23371.1|23359.1|23372.4|23360.4|23374.8|23362.8|23371.1|23359.1|1
1758821280000|2025-09-25 17:28:00|23374.7|23362.7|23374.7|23362.7|23374.7|23362.7|23374.7|23362.7|1
1758821290000|2025-09-25 17:28:10|23372.4|23360.4|23372.4|23360.4|23373.5|23361.5|23372.4|23360.4|0
1758821300000|2025-09-25 17:28:20|23372.5|23360.5|23375.1|23363.1|23376.1|23364.1|23372.5|23360.5|5
1758821310000|2025-09-25 17:28:30|23375|23363|23376.3|23364.3|23382.3|23370.3|23375|23363|7
1758821320000|2025-09-25 17:28:40|23376.1|23364.1|23372.3|23360.3|23376.1|23364.1|23372.3|23360.3|1
1758821340000|2025-09-25 17:29:00|23374.8|23362.8|23374.8|23362.8|23374.8|23362.8|23373.6|23361.6|18
1758821350000|2025-09-25 17:29:10|23374.9|23362.9|23374.8|23362.8|23378.7|23362.9|23373.6|23357.5|5
1758821360000|2025-09-25 17:29:20|23374.9|23362.9|23373.5|23361.5|23374.9|23362.9|23373.5|23361.5|7
1758821370000|2025-09-25 17:29:30|23372.4|23360.4|23376.2|23364.2|23376.2|23364.2|23372.4|23360.4|7
1758821380000|2025-09-25 17:29:40|23374.8|23362.8|23374.9|23362.9|23376|23364|23374.8|23362.8|0
1758821390000|2025-09-25 17:29:50|23376|23364|23379.8|23367.8|23381|23369|23376|23364|7
1758821400000|2025-09-25 17:30:00|23377.4|23365.4|23374.9|23362.9|23379.9|23367.9|23372.5|23360.5|5
1758821410000|2025-09-25 17:30:10|23373.9|23361.9|23373.7|23361.7|23375|23363|23373.7|23361.7|1
1758821420000|2025-09-25 17:30:20|23374.8|23362.8|23377.5|23357.5|23377.5|23362.8|23372.4|23357.5|1
1758821430000|2025-09-25 17:30:30|23376.4|23356.4|23372.4|23360.4|23376.4|23361.8|23372.3|23356.4|1
1758821440000|2025-09-25 17:30:40|23372.3|23360.3|23372.2|23360.2|23373.8|23361.8|23372.2|23360.2|2
1758821450000|2025-09-25 17:30:50|23372.3|23360.3|23372.3|23360.3|23376.2|23364.2|23372.2|23360.2|7
1758821460000|2025-09-25 17:31:00|23373.5|23361.5|23370.9|23358.9|23373.6|23361.6|23369.7|23357.7|0
1758821470000|2025-09-25 17:31:10|23369.8|23357.8|23365.9|23353.9|23369.8|23357.8|23363.6|23351.6|4
1758821480000|2025-09-25 17:31:20|23366.1|23354.1|23367.2|23355.2|23367.3|23355.3|23366.1|23354.1|2
1758821490000|2025-09-25 17:31:30|23367.5|23355.5|23367.4|23355.4|23368.6|23356.6|23367.4|23355.4|1
1758821500000|2025-09-25 17:31:40|23367.2|23355.2|23367.3|23355.3|23367.4|23355.4|23367.2|23355.2|0
1758821510000|2025-09-25 17:31:50|23366.1|23354.1|23373.6|23361.6|23374.8|23362.8|23366.1|23354.1|2
1758821520000|2025-09-25 17:32:00|23373.4|23361.4|23367.4|23355.4|23373.6|23361.6|23367.4|23355.4|1
1758821530000|2025-09-25 17:32:10|23372.1|23360.1|23362.2|23350.2|23372.3|23360.3|23362.2|23350.2|1
1758821540000|2025-09-25 17:32:20|23360|23348|23358.6|23346.6|23360.9|23348.9|23353.6|23341.6|1
1758821550000|2025-09-25 17:32:30|23357.4|23345.4|23354.8|23342.8|23357.4|23345.4|23354.8|23342.8|0
1758821560000|2025-09-25 17:32:40|23356.1|23344.1|23357.3|23345.3|23358.6|23346.6|23354.9|23342.9|0
1758821570000|2025-09-25 17:32:50|23357.2|23345.2|23354.7|23342.7|23357.2|23345.2|23352.3|23340.3|3
1758821580000|2025-09-25 17:33:00|23356|23344|23357.3|23345.3|23358.6|23346.6|23356|23344|2
1758821590000|2025-09-25 17:33:10|23356.1|23344.1|23354.9|23342.9|23356.1|23344.1|23354.8|23342.8|0
1758821600000|2025-09-25 17:33:20|23354.8|23342.8|23347.3|23335.3|23354.8|23342.8|23347.3|23335.3|0
1758821610000|2025-09-25 17:33:30|23348.6|23336.6|23357.5|23345.5|23360|23348|23348.6|23336.6|30
1758821620000|2025-09-25 17:33:40|23358.7|23346.7|23357.4|23345.4|23358.7|23346.7|23357.4|23345.4|5
1758821630000|2025-09-25 17:33:50|23357.3|23345.3|23357.3|23345.3|23358.6|23346.6|23357.3|23345.3|0
1758821640000|2025-09-25 17:34:00|23357.4|23345.4|23362.2|23350.2|23363.5|23351.5|23357.4|23345.4|1
1758821650000|2025-09-25 17:34:10|23363.5|23351.5|23362.2|23350.2|23363.5|23351.5|23359.8|23347.8|2
1758821660000|2025-09-25 17:34:20|23359.8|23347.8|23362.4|23350.4|23364.7|23352.7|23359.8|23347.8|7
1758821670000|2025-09-25 17:34:30|23363.6|23351.6|23377.3|23365.3|23382.2|23370.2|23363.6|23351.6|4
1758821680000|2025-09-25 17:34:40|23379.8|23367.8|23377.3|23365.3|23379.8|23367.8|23377.3|23365.3|0
1758821690000|2025-09-25 17:34:50|23377.2|23365.2|23367.5|23355.5|23377.2|23365.2|23367.5|23355.5|2
1758821700000|2025-09-25 17:35:00|23369.8|23357.8|23369.8|23357.8|23369.9|23357.9|23364.9|23352.9|7
1758821710000|2025-09-25 17:35:10|23368.7|23356.7|23369.8|23357.8|23369.8|23357.8|23363.5|23351.5|8
1758821720000|2025-09-25 17:35:20|23373.2|23361.2|23377.2|23365.2|23378.5|23366.5|23369.8|23357.8|3
1758821730000|2025-09-25 17:35:30|23379.5|23367.5|23387.3|23375.3|23387.3|23375.3|23379.5|23367.5|4
1758821740000|2025-09-25 17:35:40|23387.4|23375.4|23389.7|23377.7|23389.7|23377.7|23387.4|23375.4|1
1758821750000|2025-09-25 17:35:50|23388.5|23376.5|23388.5|23376.5|23388.5|23376.5|23388.5|23376.5|0
1758821760000|2025-09-25 17:36:00|23387.3|23375.3|23384.8|23372.8|23389.6|23377.6|23384.7|23372.7|0
1758821770000|2025-09-25 17:36:10|23384.7|23372.7|23387.3|23375.3|23388.6|23376.6|23384.6|23372.6|0
1758821780000|2025-09-25 17:36:20|23386.2|23374.2|23387.3|23375.3|23388.6|23376.6|23386|23374|2
1758821790000|2025-09-25 17:36:30|23387.2|23375.2|23387.2|23375.2|23387.3|23375.3|23387.2|23375.2|2
1758821800000|2025-09-25 17:36:40|23387.4|23375.4|23387.2|23375.2|23387.4|23375.4|23387.2|23375.2|4
1758821810000|2025-09-25 17:36:50|23387.3|23375.3|23388.6|23376.6|23388.6|23376.6|23387.3|23375.3|2
1758821820000|2025-09-25 17:37:00|23388.7|23376.7|23392.3|23380.3|23392.3|23380.3|23388.7|23376.7|0
1758821830000|2025-09-25 17:37:10|||||||||2
1758821840000|2025-09-25 17:37:20|23391|23379|23392.3|23380.3|23392.3|23380.3|23389.8|23377.8|2
1758821850000|2025-09-25 17:37:30|23392.4|23380.4|23390|23378|23392.4|23380.4|23389.9|23377.9|1
1758821860000|2025-09-25 17:37:40|23392.4|23380.4|23397.4|23385.4|23399.8|23387.8|23392.4|23380.4|1
1758821870000|2025-09-25 17:37:50|23399.8|23387.8|23402.5|23390.5|23402.5|23390.5|23399.8|23387.8|1
1758821880000|2025-09-25 17:38:00|23414.7|23402.7|23416.1|23404.1|23416.1|23404.1|23413.5|23401.5|6
1758821890000|2025-09-25 17:38:10|23414.9|23402.9|23414.9|23402.9|23416.1|23404.1|23414.9|23402.9|0
1758821900000|2025-09-25 17:38:20|23416.1|23404.1|23422.4|23410.4|23422.4|23410.4|23416.1|23404.1|50
1758821910000|2025-09-25 17:38:30|23424.7|23412.7|23422.3|23410.3|23428.7|23412.8|23422.3|23408.7|2
1758821920000|2025-09-25 17:38:40|23421.2|23409.2|23418.5|23406.5|23421.2|23409.2|23417.3|23405.3|2
1758821930000|2025-09-25 17:38:50|23417.3|23405.3|23416|23404|23418.5|23406.5|23413.6|23401.6|0
1758821940000|2025-09-25 17:39:00|23418.3|23406.3|23422.2|23410.2|23422.2|23410.2|23418.3|23406.3|0
1758821950000|2025-09-25 17:39:10|23421|23409|23421.1|23409.1|23421.1|23409.1|23418.6|23406.6|0
1758821960000|2025-09-25 17:39:20|23422.2|23410.2|23423.5|23411.5|23424.7|23412.7|23421.1|23409.1|1
1758821970000|2025-09-25 17:39:30|23423.6|23411.6|23423.6|23411.6|23423.6|23411.6|23423.6|23411.6|0
1758821980000|2025-09-25 17:39:40|23423.5|23411.5|23419.9|23407.9|23427.3|23415.3|23419.9|23407.9|13
1758822000000|2025-09-25 17:40:00|23413.7|23401.7|23416.1|23404.1|23417.4|23405.4|23412.5|23400.5|9
1758822010000|2025-09-25 17:40:10|23414.9|23402.9|23412.4|23400.4|23414.9|23402.9|23410|23398|1
1758822020000|2025-09-25 17:40:20|23411.3|23399.3|23412.5|23400.5|23417.3|23405.3|23411.3|23399.3|2
1758822030000|2025-09-25 17:40:30|23414.9|23402.9|23418.6|23406.6|23419.9|23407.9|23414.8|23402.8|0
1758822040000|2025-09-25 17:40:40|23419.9|23407.9|23422.3|23410.3|23422.5|23410.5|23418.7|23406.7|1
1758822050000|2025-09-25 17:40:50|23422.4|23410.4|23422.3|23410.3|23422.4|23410.4|23418.8|23406.8|1
1758822060000|2025-09-25 17:41:00|23422.4|23410.4|23421.3|23409.3|23423.6|23411.6|23421.3|23409.3|4
1758822070000|2025-09-25 17:41:10|23422.4|23410.4|23417.5|23405.5|23422.4|23410.4|23417.5|23405.5|1
1758822080000|2025-09-25 17:41:20|23417.2|23405.2|23420|23408|23420|23408|23414.9|23402.9|1
1758822090000|2025-09-25 17:41:30|23419.8|23407.8|23418.7|23406.7|23419.8|23407.8|23418.7|23406.7|2
1758822100000|2025-09-25 17:41:40|23417.5|23405.5|23417.4|23405.4|23420|23408|23417.3|23405.3|6
1758822110000|2025-09-25 17:41:50|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|23420|23408|0
1758822120000|2025-09-25 17:42:00|23421.2|23409.2|23414.9|23402.9|23421.2|23409.2|23414.9|23402.9|0
1758822130000|2025-09-25 17:42:10|23416.2|23404.2|23417.3|23405.3|23417.3|23405.3|23416.1|23404.1|0
1758822140000|2025-09-25 17:42:20|23416.2|23404.2|23418.5|23406.5|23419.6|23407.6|23416.1|23404.1|0
1758822150000|2025-09-25 17:42:30|23416.1|23404.1|23416|23404|23416.2|23404.2|23416|23404|0
1758822160000|2025-09-25 17:42:40|23416.1|23404.1|23421|23409|23422.2|23410.2|23416.1|23404.1|4
1758822170000|2025-09-25 17:42:50|23421.1|23409.1|23414.7|23402.7|23421.1|23409.1|23413.5|23401.5|4
1758822180000|2025-09-25 17:43:00|23413.5|23401.5|23409.8|23397.8|23414.8|23402.8|23408.7|23396.7|0
1758822190000|2025-09-25 17:43:10|23409.9|23397.9|23419.8|23407.8|23419.8|23407.8|23409.9|23397.9|1
1758822200000|2025-09-25 17:43:20|23419.9|23407.9|23422.2|23410.2|23422.2|23410.2|23418.6|23406.6|0
1758822210000|2025-09-25 17:43:30|23423.5|23411.5|23424.7|23412.7|23424.7|23412.7|23421.1|23409.1|1
1758822220000|2025-09-25 17:43:40|23424.6|23412.6|23416.1|23404.1|23424.6|23412.6|23416.1|23404.1|1
1758822230000|2025-09-25 17:43:50|23414.9|23402.9|23412.3|23400.3|23414.9|23402.9|23412.3|23400.3|0
1758822240000|2025-09-25 17:44:00|23415|23403|23418.7|23406.7|23421|23409|23415|23403|3
1758822250000|2025-09-25 17:44:10|23422.2|23410.2|23423.5|23411.5|23424.7|23412.7|23422.2|23410.2|1
1758822260000|2025-09-25 17:44:20|23422.4|23410.4|23424.7|23412.7|23424.7|23412.7|23421.1|23409.1|3
1758822270000|2025-09-25 17:44:30|23427.2|23415.2|23426|23414|23427.2|23415.2|23426|23414|4
1758822280000|2025-09-25 17:44:40|23425.9|23413.9|23429.7|23417.7|23429.7|23417.7|23424.7|23412.7|1
1758822290000|2025-09-25 17:44:50|23428.6|23416.6|23429.7|23417.7|23429.7|23417.7|23428.5|23416.5|0
1758822300000|2025-09-25 17:45:00|23430.9|23418.9|23433.6|23421.6|23433.6|23421.6|23424.8|23412.8|12
1758822310000|2025-09-25 17:45:10|23432.4|23420.4|23431.2|23419.2|23432.4|23420.4|23431.2|23419.2|1
1758822320000|2025-09-25 17:45:20|23430|23418|23427.6|23415.6|23431.2|23419.2|23427.6|23415.6|0
1758822330000|2025-09-25 17:45:30|23428.9|23416.9|23430|23418|23430|23418|23427.6|23415.6|0
1758822340000|2025-09-25 17:45:40|23429.9|23417.9|23435.1|23423.1|23436.3|23424.3|23429.9|23417.9|4
1758822350000|2025-09-25 17:45:50|23435|23423|23436.4|23424.4|23436.4|23424.4|23435|23423|11
1758822360000|2025-09-25 17:46:00|23436.3|23424.3|23442.5|23430.5|23452.4|23440.4|23436.3|23424.3|46
1758822370000|2025-09-25 17:46:10|23441.4|23429.4|23447.4|23435.4|23447.4|23435.4|23441.3|23429.3|13
1758822380000|2025-09-25 17:46:20|23452.2|23440.2|23449.9|23437.9|23452.2|23440.2|23445.2|23433.2|9
1758822390000|2025-09-25 17:46:30|23453.4|23441.4|23452.7|23440.7|23455.2|23443.2|23452.5|23440.5|15
1758822400000|2025-09-25 17:46:40|23452.4|23440.4|23447.3|23435.3|23454.9|23442.9|23447.2|23435.2|7
1758822410000|2025-09-25 17:46:50|23447.4|23435.4|23446.2|23434.2|23451|23439|23446.2|23434.2|5
1758822420000|2025-09-25 17:47:00|23447.4|23435.4|23447.5|23435.5|23451.3|23439.3|23446.4|23434.4|9
1758822430000|2025-09-25 17:47:10|23445.2|23433.2|23447.5|23435.5|23447.7|23435.7|23445.2|23433.2|0
1758822440000|2025-09-25 17:47:20|23443.9|23431.9|23447.3|23435.3|23449.9|23437.9|23443.9|23431.9|2
1758822450000|2025-09-25 17:47:30|23446.2|23434.2|23447.5|23435.5|23448.7|23436.7|23446.2|23434.2|2
1758822460000|2025-09-25 17:47:40|23447.7|23435.7|23450|23438|23450|23438|23447.7|23435.7|4
1758822470000|2025-09-25 17:47:50|23450.1|23438.1|23454.9|23442.9|23454.9|23442.9|23449.9|23437.9|2
1758822480000|2025-09-25 17:48:00|23453.7|23441.7|23444.8|23432.8|23454.9|23442.9|23443.5|23431.5|37
1758822490000|2025-09-25 17:48:10|23446|23434|23446|23434|23446|23434|23446|23434|1
1758822500000|2025-09-25 17:48:20|23449.7|23437.7|23456|23444|23456|23444|23445.9|23433.9|11
1758822510000|2025-09-25 17:48:30|23457.3|23445.3|23461.1|23449.1|23464.6|23452.6|23456.1|23444.1|5
1758822520000|2025-09-25 17:48:40|23459.9|23447.9|23457.3|23445.3|23459.9|23447.9|23457.3|23445.3|0
1758822530000|2025-09-25 17:48:50|23457.2|23445.2|23457.3|23445.3|23459.7|23447.7|23457.2|23445.2|1
1758822540000|2025-09-25 17:49:00|23456.2|23444.2|23457.6|23445.6|23457.6|23445.6|23455.1|23443.1|14
1758822550000|2025-09-25 17:49:10|23455.1|23443.1|23456.1|23444.1|23457.2|23445.2|23455.1|23443.1|12
1758822560000|2025-09-25 17:49:20|23456|23444|23460.1|23448.1|23460.1|23448.1|23453.5|23441.5|3
1758822570000|2025-09-25 17:49:30|23462.6|23450.6|23462.6|23450.6|23463.8|23451.8|23462.6|23450.6|1
1758822580000|2025-09-25 17:49:40|23461.5|23449.5|23462.6|23450.6|23462.6|23450.6|23461.5|23449.5|0
1758822590000|2025-09-25 17:49:50|23461.3|23449.3|23463.8|23451.8|23464.8|23452.8|23460.1|23448.1|0
1758822600000|2025-09-25 17:50:00|23463.7|23451.7|23462.6|23450.6|23463.8|23451.8|23460.2|23448.2|3
1758822610000|2025-09-25 17:50:10|23462.5|23450.5|23457.8|23445.8|23462.5|23450.5|23457.8|23445.8|0
1758822620000|2025-09-25 17:50:20|23457.7|23445.7|23465|23453|23465|23453|23457.7|23445.7|7
1758822640000|2025-09-25 17:50:40|23463.8|23451.8|23464.8|23452.8|23466.1|23454.1|23461.3|23449.3|2
1758822650000|2025-09-25 17:50:50|23468.5|23456.5|23467.2|23455.2|23468.5|23456.5|23464.7|23452.7|11
1758822660000|2025-09-25 17:51:00|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|0
1758822670000|2025-09-25 17:51:10|23462.5|23450.5|23466.1|23454.1|23466.1|23454.1|23462.3|23444|1
1758822680000|2025-09-25 17:51:20|23463.7|23451.7|23463.7|23451.7|23463.7|23451.7|23462.5|23450.5|0
1758822690000|2025-09-25 17:51:30|23464.9|23452.9|23462.6|23450.6|23464.9|23452.9|23462.6|23450.6|0
1758822700000|2025-09-25 17:51:40|23460.2|23448.2|23467.2|23455.2|23468.5|23456.5|23460.2|23448.2|3
1758822710000|2025-09-25 17:51:50|23468.5|23456.5|23467.2|23455.2|23468.5|23456.5|23466.1|23454.1|0
1758822720000|2025-09-25 17:52:00|23467.4|23455.4|23468.6|23456.6|23471|23459|23467.2|23455.2|4
1758822730000|2025-09-25 17:52:10|23469.7|23457.7|23469.7|23457.7|23469.7|23457.7|23468.6|23456.6|0
1758822740000|2025-09-25 17:52:20|23469.9|23457.9|23471|23459|23471|23459|23469.7|23457.7|8
1758822750000|2025-09-25 17:52:30|23468.7|23456.7|23463.8|23451.8|23468.7|23456.7|23463.8|23451.8|14
1758822760000|2025-09-25 17:52:40|23463.7|23451.7|23462.5|23450.5|23463.7|23451.7|23462.5|23450.5|0
1758822770000|2025-09-25 17:52:50|23464.7|23452.7|23468.6|23456.6|23469.9|23457.9|23464.7|23452.7|8
1758822780000|2025-09-25 17:53:00|23472.5|23460.5|23475.1|23463.1|23478.5|23466.5|23472.5|23460.5|8
1758822790000|2025-09-25 17:53:10|23477.4|23465.4|23474.8|23462.8|23480|23468|23474.8|23462.8|10
1758822800000|2025-09-25 17:53:20|23475.9|23463.9|23476|23464|23476|23464|23475.9|23463.9|6
1758822810000|2025-09-25 17:53:30|23473.7|23461.7|23469.8|23457.8|23473.7|23461.7|23468.6|23456.6|1
1758822820000|2025-09-25 17:53:40|23468.6|23456.6|23468.6|23456.6|23469.9|23457.9|23468.5|23456.5|7
1758822830000|2025-09-25 17:53:50|23469.8|23457.8|23477.5|23465.5|23477.5|23465.5|23469.6|23457.6|22
1758822840000|2025-09-25 17:54:00|23477.3|23465.3|23477.3|23465.3|23477.3|23465.3|23477.3|23465.3|1
1758822850000|2025-09-25 17:54:10|23477.4|23465.4|23479.6|23467.6|23479.6|23467.6|23477.3|23465.3|3
1758822860000|2025-09-25 17:54:20|23479.8|23467.8|23469.3|23457.3|23479.8|23467.8|23468.1|23456.1|36
1758822870000|2025-09-25 17:54:30|23469.4|23457.4|23467|23455|23469.4|23457.4|23466.8|23454.8|2
1758822880000|2025-09-25 17:54:40|23466.8|23454.8|23469.5|23457.5|23469.7|23457.7|23464.3|23452.3|3
1758822890000|2025-09-25 17:54:50|23469.4|23457.4|23463.2|23451.2|23469.5|23457.5|23463.2|23451.2|1
1758822900000|2025-09-25 17:55:00|23462|23450|23446.9|23434.9|23462|23450|23446.9|23434.9|5
1758822910000|2025-09-25 17:55:10|23447|23435|23447.3|23435.3|23449.5|23437.5|23447|23435|1
1758822920000|2025-09-25 17:55:20|23445|23433|23445.8|23433.8|23445.8|23433.8|23444.5|23432.5|2
1758822930000|2025-09-25 17:55:30|23448.1|23436.1|23442.5|23430.5|23448.2|23436.2|23440|23428|1
1758822940000|2025-09-25 17:55:40|23441.2|23429.2|23441.1|23429.1|23443.5|23431.5|23440|23428|1
1758822950000|2025-09-25 17:55:50|23442.3|23430.3|23432.4|23420.4|23442.3|23430.3|23432.4|23420.4|3
1758822960000|2025-09-25 17:56:00|23435|23423|23437.5|23425.5|23437.5|23425.5|23435|23423|2
1758822970000|2025-09-25 17:56:10|23437.4|23425.4|23436.1|23424.1|23437.5|23425.5|23433.7|23421.7|0
1758822980000|2025-09-25 17:56:20|23437.3|23425.3|23420.2|23408.2|23437.3|23425.3|23419|23407|15
1758822990000|2025-09-25 17:56:30|23419|23407|23416.9|23404.9|23420.5|23408.5|23410.5|23398.5|6
1758823000000|2025-09-25 17:56:40|23415.8|23403.8|23388.4|23376.4|23415.8|23403.8|23378.5|23366.5|27
1758823010000|2025-09-25 17:56:50|23387.3|23375.3|23390.8|23378.8|23400.7|23388.7|23387.3|23375.3|3
1758823020000|2025-09-25 17:57:00|23390.7|23378.7|23380.7|23368.7|23391.8|23379.8|23380.7|23368.7|2
1758823030000|2025-09-25 17:57:10|23379.6|23367.6|23387.9|23375.9|23387.9|23375.9|23379.6|23367.6|5
1758823040000|2025-09-25 17:57:20|23389|23377|23388.1|23376.1|23389.2|23377.2|23386.8|23374.8|4
1758823050000|2025-09-25 17:57:30|23389.2|23377.2|23410.3|23398.3|23410.3|23398.3|23389.2|23377.2|10
1758823060000|2025-09-25 17:57:40|23409.1|23397.1|23407.8|23395.8|23410.3|23398.3|23406.5|23394.5|5
1758823070000|2025-09-25 17:57:50|23409.1|23397.1|23412.9|23400.9|23416.7|23404.7|23409.1|23397.1|5
1758823080000|2025-09-25 17:58:00|23411.7|23399.7|23410.1|23398.1|23418.6|23406.6|23408.8|23396.8|9
1758823090000|2025-09-25 17:58:10|23410|23398|23408.9|23396.9|23411.4|23399.4|23408.9|23396.9|2
1758823100000|2025-09-25 17:58:20|23407.6|23395.6|23408.8|23396.8|23408.8|23396.8|23407.6|23395.6|5
1758823110000|2025-09-25 17:58:30|23408.7|23396.7|23401.4|23389.4|23408.7|23396.7|23401.3|23389.3|1
1758823120000|2025-09-25 17:58:40|23402.5|23390.5|23401.3|23389.3|23402.8|23390.8|23401.3|23389.3|16
1758823130000|2025-09-25 17:58:50|23401.2|23389.2|23402.6|23390.6|23402.6|23390.6|23400.1|23388.1|1
1758823140000|2025-09-25 17:59:00|23404.9|23392.9|23406|23394|23406|23394|23404.9|23392.9|20
1758823150000|2025-09-25 17:59:10|23407.2|23395.2|23409.5|23397.5|23409.5|23397.5|23405.8|23393.8|13
1758823160000|2025-09-25 17:59:20|23410.6|23398.6|23403.2|23391.2|23410.6|23398.6|23403.2|23391.2|20
1758823170000|2025-09-25 17:59:30|23407.1|23395.1|23411.5|23399.5|23416.5|23404.5|23407.1|23395.1|41
1758823180000|2025-09-25 17:59:40|23411.6|23399.6|23421.5|23409.5|23421.5|23409.5|23411.6|23399.6|20
1758823190000|2025-09-25 17:59:50|23419.1|23407.1|23409|23397|23426.4|23414.4|23409|23397|18
1758823200000|2025-09-25 18:00:00|23410.4|23398.4|23409.2|23397.2|23411.5|23399.5|23406.7|23394.7|5
1758823210000|2025-09-25 18:00:10|23410.5|23398.5|23413|23401|23415.5|23403.5|23410.4|23398.4|2
1758823220000|2025-09-25 18:00:20|23410.4|23398.4|23407.9|23395.9|23410.4|23398.4|23407.7|23395.7|12
1758823230000|2025-09-25 18:00:30|23407.8|23395.8|23405.6|23393.6|23408.1|23396.1|23405.5|23393.5|3
1758823240000|2025-09-25 18:00:40|23405.5|23393.5|23417.7|23405.7|23417.9|23405.9|23405.5|23393.5|6
1758823250000|2025-09-25 18:00:50|23416.5|23404.5|23418.9|23406.9|23419.2|23407.2|23415.4|23403.4|8
1758823260000|2025-09-25 18:01:00|23416.6|23404.6|23415.4|23403.4|23417.9|23405.9|23414|23402|10
1758823270000|2025-09-25 18:01:10|23417.7|23405.7|23419|23407|23419.2|23407.2|23416.4|23404.4|2
1758823280000|2025-09-25 18:01:20|23419.2|23407.2|23416.5|23404.5|23419.2|23407.2|23416.5|23404.5|2
1758823290000|2025-09-25 18:01:30|23416.6|23404.6|23418.1|23406.1|23418.1|23406.1|23416.6|23404.6|0
1758823300000|2025-09-25 18:01:40|23421.9|23401.9|23417.9|23405.9|23421.9|23407.1|23417.8|23401.9|1
1758823310000|2025-09-25 18:01:50|23419|23407|23419.1|23407.1|23419.3|23407.3|23419|23407|1
1758823320000|2025-09-25 18:02:00|23416.6|23404.6|23416.6|23404.6|23416.6|23404.6|23416.5|23404.5|13
1758823330000|2025-09-25 18:02:10|23416.8|23404.8|23417.9|23405.9|23419.1|23407.1|23416.6|23404.6|1
1758823340000|2025-09-25 18:02:20|23419|23407|23419|23407|23419.1|23407.1|23419|23407|4
1758823350000|2025-09-25 18:02:30|23419.1|23407.1|23421.9|23409.9|23421.9|23409.9|23419|23407|3
1758823360000|2025-09-25 18:02:40|23420.4|23408.4|23420.4|23408.4|23420.4|23408.4|23420.4|23408.4|7
1758823370000|2025-09-25 18:02:50|23420.3|23408.3|23419.1|23407.1|23420.5|23408.5|23419.1|23407.1|0
1758823380000|2025-09-25 18:03:00|23415.4|23403.4|23415.5|23403.5|23415.5|23403.5|23415.4|23403.4|0
1758823410000|2025-09-25 18:03:30|23416.8|23404.8|23415.5|23403.5|23416.8|23404.8|23415.5|23403.5|0
1758823420000|2025-09-25 18:03:40|23418|23406|23419|23407|23421.9|23407.2|23418|23401.9|0
1758823430000|2025-09-25 18:03:50|23417.9|23405.9|23417.8|23405.8|23417.9|23405.9|23417.8|23405.8|0
1758823440000|2025-09-25 18:04:00|23417.9|23405.9|23416.7|23404.7|23417.9|23405.9|23416.7|23404.7|1
1758823450000|2025-09-25 18:04:10|23416.8|23404.8|23417.8|23405.8|23417.9|23405.9|23416.8|23404.8|5
1758823460000|2025-09-25 18:04:20|23421.9|23401.9|23415.5|23403.5|23421.9|23405.8|23414.3|23401.9|6
1758823470000|2025-09-25 18:04:30|23414.4|23402.4|23411.9|23399.9|23415.6|23403.6|23411.9|23399.9|0
1758823480000|2025-09-25 18:04:40|23410.5|23398.5|23414.2|23402.2|23414.2|23402.2|23409.3|23397.3|7
1758823490000|2025-09-25 18:04:50|23411.8|23399.8|23410.4|23398.4|23414|23402|23409.2|23397.2|2
1758893400000|2025-09-26 13:30:00|23361.6|23349.6|23345.1|23333.1|23361.6|23349.6|23324.3|23307|35
1758893410000|2025-09-26 13:30:10|23343.9|23331.9|23323.8|23311.8|23343.9|23331.9|23323.8|23310.5|16
1758893420000|2025-09-26 13:30:20|23319|23307|23312.8|23300.8|23320.2|23308.2|23305.3|23293.3|27
1758893430000|2025-09-26 13:30:30|23310.3|23298.3|23305.3|23293.3|23315.3|23303.3|23305.3|23293.3|26
1758893440000|2025-09-26 13:30:40|23302.7|23290.7|23302.7|23290.7|23310.2|23298.2|23299|23287|13
1758893450000|2025-09-26 13:30:50|23302.8|23290.8|23320.5|23308.5|23321.9|23309.9|23302.8|23290.8|39
1758893460000|2025-09-26 13:31:00|23316.9|23304.9|23326.6|23314.6|23331.5|23319.5|23315.7|23303.7|15
1758893470000|2025-09-26 13:31:10|23322.9|23310.9|23316|23304|23330.1|23318.1|23314.6|23302.6|14
1758893480000|2025-09-26 13:31:20|23318.6|23306.6|23338.6|23326.6|23342.1|23330.1|23318.6|23306.6|33
1758893490000|2025-09-26 13:31:30|23339.7|23327.7|23329.6|23317.6|23339.8|23327.8|23329.6|23317.6|8
1758893500000|2025-09-26 13:31:40|23329.7|23317.7|23341.8|23329.8|23341.8|23329.8|23327.1|23315.1|57
1758893510000|2025-09-26 13:31:50|23341.7|23329.7|23351.8|23339.8|23353.1|23341.1|23341.7|23329.7|7
1758893520000|2025-09-26 13:32:00|23353|23341|23346.9|23334.9|23353.2|23341.2|23341.7|23329.7|32
1758893530000|2025-09-26 13:32:10|23344.6|23332.6|23339.7|23327.7|23345.5|23333.5|23338.6|23326.6|12
1758893540000|2025-09-26 13:32:20|23342.1|23330.1|23327.3|23315.3|23342.3|23330.3|23327.3|23315.3|45
1758893550000|2025-09-26 13:32:30|23326.1|23314.1|23309.7|23297.7|23327.2|23315.2|23308.7|23296.7|30
1758893560000|2025-09-26 13:32:40|23311|23299|23298.6|23286.6|23311|23299|23298.6|23286.6|16
1758893570000|2025-09-26 13:32:50|23302.3|23290.3|23306.2|23294.2|23306.2|23294.2|23299.7|23287.7|19
1758893580000|2025-09-26 13:33:00|23306.3|23294.3|23305.2|23293.2|23315.1|23303.1|23303.7|23291.7|12
1758893590000|2025-09-26 13:33:10|23307.5|23295.5|23303.8|23291.8|23314.9|23302.9|23303.8|23291.8|3
1758893600000|2025-09-26 13:33:20|23304|23292|23292|23280|23306.6|23294.6|23292|23280|31
1758893610000|2025-09-26 13:33:30|23293.2|23281.2|23291|23279|23295.8|23283.8|23287.1|23275.1|12
1758893620000|2025-09-26 13:33:40|23293.3|23281.3|23280|23268|23293.6|23281.6|23280|23268|8
1758893630000|2025-09-26 13:33:50|23280.1|23268.1|23285.2|23273.2|23285.2|23273.2|23280.1|23268.1|18
1758893640000|2025-09-26 13:34:00|23283.9|23271.9|23283.9|23271.9|23287.8|23275.8|23281.4|23269.4|15
1758893650000|2025-09-26 13:34:10|23284|23272|23303.8|23291.8|23303.8|23291.8|23284|23272|8
1758893660000|2025-09-26 13:34:20|23301.4|23289.4|23296.5|23284.5|23306.3|23294.3|23296.4|23284.4|16
1758893670000|2025-09-26 13:34:30|23296.4|23284.4|23287.7|23275.7|23296.4|23284.4|23282.7|23270.7|10
1758893680000|2025-09-26 13:34:40|23286.6|23274.6|23281.5|23269.5|23287.7|23275.7|23271.6|23259.6|10
1758893690000|2025-09-26 13:34:50|23281.6|23269.6|23281.5|23269.5|23286.4|23274.4|23281.4|23269.4|2
1758893700000|2025-09-26 13:35:00|23281.4|23269.4|23284|23272|23286.4|23274.4|23276.6|23264.6|7
1758893710000|2025-09-26 13:35:10|23284.1|23272.1|23277.9|23265.9|23284.1|23272.1|23269.3|23257.3|7
1758893720000|2025-09-26 13:35:20|23274.3|23262.3|23286.6|23274.6|23291.6|23279.6|23274.2|23262.2|10
1758893730000|2025-09-26 13:35:30|23285.4|23273.4|23272.8|23260.8|23286.6|23274.6|23272.8|23260.8|4
1758893740000|2025-09-26 13:35:40|23274.1|23262.1|23279.1|23267.1|23280.3|23268.3|23274.1|23262.1|3
1758893750000|2025-09-26 13:35:50|23278|23266|23291.2|23279.2|23296.1|23284.1|23278|23266|11
1758893760000|2025-09-26 13:36:00|23289.9|23277.9|23285.1|23273.1|23291.2|23279.2|23282.4|23270.4|6
1758893770000|2025-09-26 13:36:10|23283.9|23271.9|23285|23273|23287.4|23275.4|23283.8|23271.8|1
1758893780000|2025-09-26 13:36:20|23285.1|23273.1|23285.2|23273.2|23286.5|23274.5|23278.9|23266.9|22
1758893790000|2025-09-26 13:36:30|23278.9|23266.9|23276.6|23264.6|23279|23267|23272.8|23260.8|5
1758893800000|2025-09-26 13:36:40|23279.1|23267.1|23289.2|23277.2|23290.4|23278.4|23279|23267|17
1758893810000|2025-09-26 13:36:50|23289.1|23277.1|23291.5|23279.5|23296.5|23284.5|23289.1|23277.1|4
1758893820000|2025-09-26 13:37:00|23291.6|23279.6|23296.2|23284.2|23297.6|23285.6|23291.4|23279.4|2
1758893830000|2025-09-26 13:37:10|23297.4|23285.4|23298.9|23286.9|23298.9|23286.9|23296.2|23284.2|1
1758893840000|2025-09-26 13:37:20|23298.7|23286.7|23296.5|23284.5|23299|23287|23295.1|23283.1|2
1758893850000|2025-09-26 13:37:30|23296.6|23284.6|23299.1|23287.1|23299.1|23287.1|23294|23282|19
1758893860000|2025-09-26 13:37:40|23299.2|23287.2|23294.3|23282.3|23301.4|23289.4|23294.2|23282.2|15
1758893870000|2025-09-26 13:37:50|23294.2|23282.2|23300.3|23288.3|23301.5|23289.5|23293|23281|12
1758893880000|2025-09-26 13:38:00|23299|23287|23292.9|23280.9|23299.1|23287.1|23285.4|23273.4|10
1758893890000|2025-09-26 13:38:10|23291.7|23279.7|23294.2|23282.2|23295.4|23283.4|23291.7|23279.7|7
1758893900000|2025-09-26 13:38:20|23293|23281|23286.7|23274.7|23299.4|23285.9|23286.7|23274.7|2
1758893910000|2025-09-26 13:38:30|23286.6|23274.6|23296.7|23284.7|23297.9|23285.9|23281.8|23269.8|17
1758893920000|2025-09-26 13:38:40|23296.8|23284.8|23282.9|23270.9|23297.9|23285.9|23282.9|23270.9|6
1758893930000|2025-09-26 13:38:50|23281.9|23269.9|23283|23271|23285.5|23273.5|23280.6|23268.6|9
1758893940000|2025-09-26 13:39:00|23284.3|23272.3|23286.4|23274.4|23286.6|23274.6|23284.1|23272.1|0
1758893950000|2025-09-26 13:39:10|23286.5|23274.5|23284.2|23272.2|23287.8|23275.8|23284|23272|5
1758893960000|2025-09-26 13:39:20|23284.1|23272.1|23280.3|23268.3|23285.4|23273.4|23279.2|23267.2|0
1758893970000|2025-09-26 13:39:30|23279.1|23267.1|23271.9|23259.9|23279.1|23267.1|23269.3|23257.3|13
1758893980000|2025-09-26 13:39:40|23273|23261|23248.1|23236.1|23275.6|23263.6|23248.1|23236.1|13
1758893990000|2025-09-26 13:39:50|23250.4|23238.4|23228.3|23216.3|23251.7|23239.7|23228.2|23216.2|21
1758894000000|2025-09-26 13:40:00|23228.2|23216.2|23223.4|23211.4|23228.2|23216.2|23212.3|23200.3|21
1758894010000|2025-09-26 13:40:10|23223.5|23211.5|23224.6|23212.6|23230.8|23218.8|23222|23210|3
1758894020000|2025-09-26 13:40:20|23227|23215|23215.1|23203.1|23229.5|23217.5|23212.6|23200.6|37
1758894030000|2025-09-26 13:40:30|23213.8|23201.8|23213.7|23201.7|23226.1|23214.1|23213.7|23201.7|12
1758894040000|2025-09-26 13:40:40|23212.6|23200.6|23210.5|23198.5|23215.3|23203.3|23210.3|23198.3|25
1758894050000|2025-09-26 13:40:50|23211.8|23199.8|23219.3|23207.3|23224.4|23212.4|23210.4|23198.4|14
1758894060000|2025-09-26 13:41:00|23220.7|23208.7|23231.8|23219.8|23231.8|23219.8|23220.7|23208.7|10
1758894070000|2025-09-26 13:41:10|23230.7|23218.7|23225.5|23213.5|23233|23221|23225.4|23210.8|7
1758894080000|2025-09-26 13:41:20|23226.8|23214.8|23230.3|23218.3|23234.3|23222.3|23225.4|23213.4|15
1758894090000|2025-09-26 13:41:30|23229.1|23217.1|23224|23212|23230.3|23218.3|23222.9|23210.9|10
1758894100000|2025-09-26 13:41:40|23222.8|23210.8|23227.5|23215.5|23227.6|23215.6|23219.1|23207.1|6
1758894110000|2025-09-26 13:41:50|23226.3|23214.3|23229.9|23217.9|23231.1|23219.1|23225.2|23213.2|10
1758894120000|2025-09-26 13:42:00|23230.1|23218.1|23229.9|23217.9|23230.1|23218.1|23226.2|23214.2|1
1758894130000|2025-09-26 13:42:10|23229.8|23217.8|23249.4|23237.4|23250.6|23238.6|23229.8|23217.8|9
1758894140000|2025-09-26 13:42:20|23250.6|23238.6|23250.8|23238.8|23250.8|23238.8|23246.8|23234.8|4
1758894150000|2025-09-26 13:42:30|23255.6|23243.6|23261.6|23249.6|23261.6|23249.6|23254.3|23242.3|4
1758894160000|2025-09-26 13:42:40|23261.5|23249.5|23256.6|23244.6|23261.6|23249.6|23254|23242|10
1758894170000|2025-09-26 13:42:50|23257.8|23245.8|23256.6|23244.6|23257.9|23245.9|23256.5|23244.5|0
1758894180000|2025-09-26 13:43:00|23256.5|23244.5|23256.3|23244.3|23257.7|23245.7|23256.3|23244.3|3
1758894190000|2025-09-26 13:43:10|23255.2|23243.2|23257.6|23245.6|23259|23247|23253.8|23241.8|3
1758894200000|2025-09-26 13:43:20|23253.9|23241.9|23255.1|23243.1|23256.3|23244.3|23253.8|23241.8|1
1758894210000|2025-09-26 13:43:30|23256.3|23244.3|23246.5|23234.5|23257.6|23245.6|23245.3|23233.3|9
1758894220000|2025-09-26 13:43:40|23246.6|23234.6|23246.5|23234.5|23246.6|23234.6|23246.5|23234.5|1
1758894230000|2025-09-26 13:43:50|23245.3|23233.3|23237.9|23225.9|23245.3|23233.3|23237.9|23225.9|1
1758894240000|2025-09-26 13:44:00|23240.3|23228.3|23240.3|23228.3|23243.9|23231.9|23239.1|23227.1|1
1758894250000|2025-09-26 13:44:10|23243.9|23231.9|23242.8|23230.8|23243.9|23231.9|23242.8|23230.8|0
1758894260000|2025-09-26 13:44:20|23244.1|23232.1|23245.3|23233.3|23245.3|23233.3|23242.8|23230.8|3
1758894270000|2025-09-26 13:44:30|23244|23232|23242.8|23230.8|23244|23232|23242.8|23230.8|0
1758894280000|2025-09-26 13:44:40|23241.6|23229.6|23241.7|23229.7|23244.3|23232.3|23241.6|23229.6|2
1758894290000|2025-09-26 13:44:50|23238|23226|23234.6|23222.6|23239.4|23227.4|23232|23220|18
1758894300000|2025-09-26 13:45:00|23234.5|23222.5|23229.5|23217.5|23234.6|23222.6|23225.8|23213.8|2
1758894310000|2025-09-26 13:45:10|23228.3|23216.3|23224.7|23212.7|23228.3|23216.3|23221.1|23209.1|15
1758894320000|2025-09-26 13:45:20|23224.8|23212.8|23231.1|23219.1|23232.4|23220.4|23224.8|23212.8|4
1758894330000|2025-09-26 13:45:30|23229.9|23217.9|23238.4|23226.4|23240.8|23228.8|23227.4|23215.4|0
1758894340000|2025-09-26 13:45:40|23238.5|23226.5|23245.8|23233.8|23245.8|23233.8|23238.4|23226.4|3
1758894350000|2025-09-26 13:45:50|23244.5|23232.5|23244.6|23232.6|23245.8|23233.8|23240.9|23228.9|3
1758894360000|2025-09-26 13:46:00|23247|23235|23247.2|23235.2|23249.7|23237.7|23244.6|23232.6|3
1758894370000|2025-09-26 13:46:10|23248.5|23236.5|23257.1|23245.1|23257.1|23245.1|23244.7|23232.7|3
1758894380000|2025-09-26 13:46:20|23253.4|23241.4|23254.6|23242.6|23254.6|23242.6|23253.4|23241.4|1
1758894390000|2025-09-26 13:46:30|23255.8|23243.8|23277|23265|23277.1|23265.1|23255.8|23243.8|10
1758894400000|2025-09-26 13:46:40|23274.6|23262.6|23277.1|23265.1|23277.2|23265.2|23274.6|23262.6|2
1758894410000|2025-09-26 13:46:50|23288.4|23276.4|23291|23279|23291|23279|23288.4|23276.4|3
1758894420000|2025-09-26 13:47:00|23293.3|23281.3|23305.5|23293.5|23305.5|23293.5|23293.3|23281.3|6
1758894430000|2025-09-26 13:47:10|23301.8|23289.8|23304.5|23292.5|23306.9|23294.9|23301.8|23289.8|4
1758894440000|2025-09-26 13:47:20|23304.6|23292.6|23302.1|23290.1|23308.2|23296.2|23302.1|23290.1|2
1758894450000|2025-09-26 13:47:30|23303.3|23291.3|23309.6|23297.6|23309.7|23297.7|23303.3|23291.3|27
1758894460000|2025-09-26 13:47:40|23309.7|23297.7|23306|23294|23311|23299|23304.8|23292.8|3
1758894470000|2025-09-26 13:47:50|23304.7|23292.7|23297.5|23285.5|23306.1|23294.1|23295.4|23283.4|10
1758894480000|2025-09-26 13:48:00|23297.4|23285.4|23287.6|23275.6|23300.3|23285.4|23287.6|23275.6|16
1758894490000|2025-09-26 13:48:10|23286.4|23274.4|23287.6|23275.6|23287.8|23275.8|23285.1|23273.1|24
1758894500000|2025-09-26 13:48:20|23287.7|23275.7|23282.5|23270.5|23290.3|23278.3|23280.1|23268.1|17
1758894510000|2025-09-26 13:48:30|23285|23273|23290.1|23278.1|23292.6|23280.6|23285|23273|31
1758894520000|2025-09-26 13:48:40|23287.6|23275.6|23297.8|23285.8|23300.3|23288.3|23287.6|23275.6|28
1758894530000|2025-09-26 13:48:50|23296.4|23284.4|23292.6|23280.6|23301|23289|23292.4|23280.4|6
1758894540000|2025-09-26 13:49:00|23291.3|23279.3|23285.1|23273.1|23295.9|23283.9|23284|23272|13
1758894550000|2025-09-26 13:49:10|23286.4|23274.4|23282.7|23270.7|23287.7|23275.7|23282.7|23270.7|0
1758894560000|2025-09-26 13:49:20|23282.6|23270.6|23282.6|23270.6|23283.9|23271.9|23282.6|23270.6|1
1758894570000|2025-09-26 13:49:30|23282.7|23270.7|23287.6|23275.6|23287.7|23275.7|23282.7|23270.7|1
1758894580000|2025-09-26 13:49:40|23287.5|23275.5|23283.9|23271.9|23287.5|23275.5|23280.1|23268.1|1
1758894590000|2025-09-26 13:49:50|23283.8|23271.8|23292.5|23280.5|23293.8|23281.8|23282.6|23270.6|10
1758894600000|2025-09-26 13:50:00|23292.6|23280.6|23292.3|23280.3|23299.8|23287.8|23292.3|23280.3|3
1758894610000|2025-09-26 13:50:10|23292.4|23280.4|23292.5|23280.5|23297.3|23285.3|23292.4|23280.4|0
1758894620000|2025-09-26 13:50:20|23292.4|23280.4|23302.1|23290.1|23302.1|23290.1|23292.4|23280.4|3
1758894630000|2025-09-26 13:50:30|23303.2|23291.2|23299.7|23287.7|23304.6|23292.6|23298.1|23286.1|12
1758894640000|2025-09-26 13:50:40|23302.1|23290.1|23307.1|23295.1|23309.7|23297.7|23298.5|23286.5|8
1758894650000|2025-09-26 13:50:50|23309.5|23297.5|23296.9|23284.9|23309.5|23297.5|23295.7|23283.7|4
1758894660000|2025-09-26 13:51:00|23295.7|23283.7|23297.1|23285.1|23299.6|23287.6|23295.7|23283.7|1
1758894670000|2025-09-26 13:51:10|23297.2|23285.2|23304.6|23292.6|23304.7|23292.7|23297.1|23285.1|1
1758894680000|2025-09-26 13:51:20|23305.8|23293.8|23307.1|23295.1|23307.1|23295.1|23304.4|23292.4|3
1758894690000|2025-09-26 13:51:30|23309.4|23297.4|23312.2|23300.2|23312.2|23300.2|23304.6|23292.6|1
1758894700000|2025-09-26 13:51:40|23310.9|23298.9|23309.6|23297.6|23310.9|23298.9|23309.6|23297.6|2
1758894710000|2025-09-26 13:51:50|23312.1|23300.1|23314.7|23302.7|23315.9|23303.9|23309.7|23297.7|34
1758894720000|2025-09-26 13:52:00|23312.3|23300.3|23314.9|23302.9|23314.9|23302.9|23310|23298|15
1758894730000|2025-09-26 13:52:10|23315|23303|23314.9|23302.9|23316.2|23304.2|23312.5|23300.5|2
1758894740000|2025-09-26 13:52:20|23312.5|23300.5|23302.3|23290.3|23312.7|23300.7|23302.3|23290.3|19
1758894750000|2025-09-26 13:52:30|23302.4|23290.4|23297.6|23285.6|23303.6|23291.6|23291.3|23279.3|4
1758894760000|2025-09-26 13:52:40|23300|23288|23297.6|23285.6|23300|23288|23295|23283|0
1758894770000|2025-09-26 13:52:50|23297.5|23285.5|23297.6|23285.6|23298.8|23286.8|23295.1|23283.1|3
1758894780000|2025-09-26 13:53:00|23297.4|23285.4|23300.1|23288.1|23300.1|23288.1|23297.4|23285.4|1
1758894790000|2025-09-26 13:53:10|23302.6|23290.6|23301.3|23289.3|23305|23293|23300.1|23288.1|0
1758894800000|2025-09-26 13:53:20|23303.9|23291.9|23302.5|23290.5|23306.2|23294.2|23302.5|23290.5|1
1758894810000|2025-09-26 13:53:30|23297.5|23285.5|23300|23288|23300|23288|23297.4|23285.4|2
1758894820000|2025-09-26 13:53:40|23299.9|23287.9|23297.6|23285.6|23300|23288|23295.3|23283.3|1
1758894830000|2025-09-26 13:53:50|23296.4|23284.4|23300|23288|23301.3|23289.3|23295.2|23283.2|1
1758894840000|2025-09-26 13:54:00|23300.1|23288.1|23293.9|23281.9|23300.1|23288.1|23293.9|23281.9|0
1758894850000|2025-09-26 13:54:10|23295.2|23283.2|23297.6|23285.6|23297.7|23285.7|23295.2|23283.2|1
1758894860000|2025-09-26 13:54:20|23296.3|23284.3|23298.8|23286.8|23298.8|23286.8|23295.2|23283.2|0
1758894870000|2025-09-26 13:54:30|23297.6|23285.6|23295.2|23283.2|23298.8|23286.8|23295.2|23283.2|1
1758894880000|2025-09-26 13:54:40|23293.9|23281.9|23301.3|23289.3|23301.3|23289.3|23293.9|23281.9|7
1758894890000|2025-09-26 13:54:50|23300|23288|23307.5|23295.5|23310|23298|23300|23288|2
1758894900000|2025-09-26 13:55:00|23308.7|23296.7|23295.1|23283.1|23311.1|23299.1|23295.1|23283.1|5
1758894910000|2025-09-26 13:55:10|23296.3|23284.3|23299.8|23287.8|23301.2|23289.2|23296.3|23284.3|1
1758894920000|2025-09-26 13:55:20|23298.7|23286.7|23301|23289|23301.2|23289.2|23298.7|23286.7|8
1758894930000|2025-09-26 13:55:30|23300.9|23288.9|23303.3|23291.3|23303.3|23291.3|23299.7|23287.7|1
1758894940000|2025-09-26 13:55:40|23303.4|23291.4|23302.2|23290.2|23304.7|23292.7|23302.2|23290.2|7
1758894950000|2025-09-26 13:55:50|23301|23289|23312.2|23300.2|23312.2|23300.2|23298.4|23286.4|3
1758894960000|2025-09-26 13:56:00|23309.7|23297.7|23314.7|23302.7|23315.7|23303.7|23308.4|23296.4|0
1758894970000|2025-09-26 13:56:10|23313.5|23301.5|23312|23300|23314.7|23302.7|23312|23300|0
1758894980000|2025-09-26 13:56:20|23312.1|23300.1|23312.1|23300.1|23313.3|23301.3|23310.8|23298.8|0
1758894990000|2025-09-26 13:56:30|23313.2|23301.2|23312|23300|23314.5|23302.5|23310.8|23298.8|1
1758895000000|2025-09-26 13:56:40|23312.1|23300.1|23310.6|23298.6|23313.1|23301.1|23310.6|23298.6|2
1758895010000|2025-09-26 13:56:50|23312|23300|23313.1|23301.1|23313.1|23301.1|23308.3|23296.3|4
1758895020000|2025-09-26 13:57:00|23315.7|23303.7|23315.6|23303.6|23315.7|23303.7|23315.6|23303.6|1
1758895030000|2025-09-26 13:57:10|23314.4|23302.4|23314.4|23302.4|23314.4|23302.4|23314.4|23302.4|2
1758895040000|2025-09-26 13:57:20|23307.2|23295.2|23309.6|23297.6|23309.7|23297.7|23307.2|23295.2|1
1758895050000|2025-09-26 13:57:30|23310.8|23298.8|23309.6|23297.6|23310.8|23298.8|23309.6|23297.6|0
1758895060000|2025-09-26 13:57:40|23310.8|23298.8|23308.2|23296.2|23310.8|23298.8|23308.2|23296.2|3
1758895070000|2025-09-26 13:57:50|23308.3|23296.3|23305.9|23293.9|23309.5|23297.5|23305.9|23293.9|4
1758895080000|2025-09-26 13:58:00|||||||||19
1758895090000|2025-09-26 13:58:10|23304.8|23292.8|23304.7|23292.7|23304.8|23292.8|23302.3|23290.3|8
1758895100000|2025-09-26 13:58:20|23303.5|23291.5|23303.5|23291.5|23304.7|23292.7|23303.5|23291.5|1
1758895110000|2025-09-26 13:58:30|23302.3|23290.3|23303.5|23291.5|23303.5|23291.5|23302.3|23290.3|0
1758895120000|2025-09-26 13:58:40|23303.4|23291.4|23304.5|23292.5|23304.7|23292.7|23303.4|23291.4|7
1758895130000|2025-09-26 13:58:50|23304.7|23292.7|23304.7|23292.7|23305.8|23293.8|23304.7|23292.7|1
1758895140000|2025-09-26 13:59:00|23305.8|23293.8|23310.8|23298.8|23310.8|23298.8|23304.7|23292.7|0
1758895150000|2025-09-26 13:59:10|23310.7|23298.7|23309.6|23297.6|23310.7|23298.7|23308.3|23296.3|0
1758895160000|2025-09-26 13:59:20|23309.5|23297.5|23305.8|23293.8|23309.7|23297.7|23305.8|23293.8|0
1758895170000|2025-09-26 13:59:30|23305.7|23293.7|23307.1|23295.1|23307.2|23295.2|23303.5|23291.5|0
1758895180000|2025-09-26 13:59:40|23307|23295|23307|23295|23307|23295|23307|23295|1
1758895190000|2025-09-26 13:59:50|23313.2|23301.2|23314.5|23302.5|23314.5|23302.5|23313.2|23301.2|6
1758895200000|2025-09-26 14:00:00|23312|23300|23313.2|23301.2|23314.7|23302.7|23307|23295|5
1758895210000|2025-09-26 14:00:10|23312|23300|23308.3|23296.3|23312|23300|23307.2|23295.2|1
1758895220000|2025-09-26 14:00:20|23309.5|23297.5|23310.7|23298.7|23310.8|23298.8|23308.2|23296.2|1
1758895230000|2025-09-26 14:00:30|23309.6|23297.6|23309.5|23297.5|23312.1|23300.1|23308.3|23296.3|1
1758895240000|2025-09-26 14:00:40|23312|23300|23304.7|23292.7|23312|23300|23299.7|23287.7|1
1758895250000|2025-09-26 14:00:50|23305.8|23293.8|23304.6|23292.6|23307.1|23295.1|23304.6|23292.6|1
1758895260000|2025-09-26 14:01:00|23305.8|23293.8|23304.6|23292.6|23305.8|23293.8|23304.6|23292.6|0
1758895270000|2025-09-26 14:01:10|23303.3|23291.3|23316|23304|23316|23304|23300.8|23288.8|24
1758895280000|2025-09-26 14:01:20|23315.8|23303.8|23302.2|23290.2|23316|23304|23302.2|23290.2|8
1758895290000|2025-09-26 14:01:30|23302.3|23290.3|23301|23289|23305.9|23293.9|23301|23289|1
1758895300000|2025-09-26 14:01:40|23303.4|23291.4|23304.7|23292.7|23304.7|23292.7|23302.2|23290.2|0
1758895310000|2025-09-26 14:01:50|23305.8|23293.8|23304.7|23292.7|23305.8|23293.8|23303.4|23291.4|0
1758895320000|2025-09-26 14:02:00|23305.8|23293.8|23305.8|23293.8|23305.8|23293.8|23305.8|23293.8|0
1758895330000|2025-09-26 14:02:10|23304.7|23292.7|23298.4|23286.4|23304.7|23292.7|23298.4|23286.4|1
1758895340000|2025-09-26 14:02:20|23298.6|23286.6|23302.3|23290.3|23302.3|23290.3|23298.4|23286.4|4
1758895350000|2025-09-26 14:02:30|23302.2|23290.2|23302.3|23290.3|23303.6|23291.6|23301.1|23289.1|2
1758895370000|2025-09-26 14:02:50|23303.4|23291.4|23307.3|23295.3|23311|23299|23303.4|23291.4|1
1758895380000|2025-09-26 14:03:00|23308.5|23296.5|23308.5|23296.5|23308.5|23296.5|23308.5|23296.5|5
1758895390000|2025-09-26 14:03:10|23308.6|23296.6|23309.8|23297.8|23311|23299|23308.6|23296.6|14
1758895400000|2025-09-26 14:03:20|23308.6|23296.6|23309.8|23297.8|23309.8|23297.8|23308.5|23296.5|0
1758895410000|2025-09-26 14:03:30|23308.5|23296.5|23311.1|23299.1|23311.1|23299.1|23308.5|23296.5|4
1758895420000|2025-09-26 14:03:40|23312.4|23300.4|23312.4|23300.4|23313.5|23301.5|23312.3|23300.3|0
1758895430000|2025-09-26 14:03:50|23313.5|23301.5|23311|23299|23313.5|23301.5|23311|23299|0
1758895440000|2025-09-26 14:04:00|23312.2|23300.2|23313.5|23301.5|23313.5|23301.5|23312.2|23300.2|4
1758895450000|2025-09-26 14:04:10|23314.8|23302.8|23312.4|23300.4|23316.1|23304.1|23311.2|23299.2|2
1758895460000|2025-09-26 14:04:20|23313.7|23301.7|23323.5|23311.5|23324.7|23312.7|23313.7|23301.7|12
1758895470000|2025-09-26 14:04:30|23327.3|23315.3|23335.9|23323.9|23335.9|23323.9|23327.3|23315.3|7
1758895480000|2025-09-26 14:04:40|23336|23324|23327.1|23315.1|23336|23324|23327.1|23315.1|1
1758895490000|2025-09-26 14:04:50|23325.8|23313.8|23329.5|23317.5|23329.5|23317.5|23325.8|23313.8|3
1758895500000|2025-09-26 14:05:00|23329.6|23317.6|23317.2|23305.2|23332|23320|23313.5|23301.5|4
1758895510000|2025-09-26 14:05:10|23317.1|23305.1|23322|23310|23322.1|23310.1|23314.6|23302.6|1
1758895520000|2025-09-26 14:05:20|23322.1|23310.1|23319.6|23307.6|23322.1|23310.1|23319.6|23307.6|2
1758895530000|2025-09-26 14:05:30|23319.5|23307.5|23319.7|23307.7|23319.7|23307.7|23318.3|23306.3|0
1758895540000|2025-09-26 14:05:40|23322|23310|23317.2|23305.2|23322.1|23310.1|23317.1|23305.1|2
1758895550000|2025-09-26 14:05:50|23318.3|23306.3|23315.8|23303.8|23318.3|23306.3|23314.7|23302.7|1
1758895560000|2025-09-26 14:06:00|23312.3|23300.3|23307.3|23295.3|23312.4|23300.4|23306|23294|3
1758895570000|2025-09-26 14:06:10|23308.4|23296.4|23307.2|23295.2|23308.4|23296.4|23305.9|23293.9|1
1758895580000|2025-09-26 14:06:20|23306|23294|23304.9|23292.9|23307.2|23295.2|23304.9|23292.9|4
1758895590000|2025-09-26 14:06:30|23304.8|23292.8|23304.8|23292.8|23307.2|23295.2|23302.3|23290.3|3
1758895600000|2025-09-26 14:06:40|23306|23294|23306|23294|23306|23294|23302.4|23290.4|0
1758895610000|2025-09-26 14:06:50|23303.5|23291.5|23304.8|23292.8|23304.8|23292.8|23303.5|23291.5|2
1758895620000|2025-09-26 14:07:00|23304.9|23292.9|23301.1|23289.1|23304.9|23292.9|23298.9|23286.9|5
1758895630000|2025-09-26 14:07:10|23298.8|23286.8|23301.1|23289.1|23301.1|23289.1|23298.7|23286.7|1
1758895640000|2025-09-26 14:07:20|23301|23289|23298.6|23286.6|23303.5|23291.5|23298.6|23286.6|0
1758895650000|2025-09-26 14:07:30|23298.7|23286.7|23296.3|23284.3|23298.7|23286.7|23296.3|23284.3|5
1758895660000|2025-09-26 14:07:40|23298.7|23286.7|23301.1|23289.1|23302.5|23290.5|23297.5|23285.5|7
1758895670000|2025-09-26 14:07:50|23301|23289|23304.9|23292.9|23306|23294|23301|23289|2
1758895680000|2025-09-26 14:08:00|23304.7|23292.7|23303.5|23291.5|23306|23294|23303.5|23291.5|0
1758895690000|2025-09-26 14:08:10|23306|23294|23303.5|23291.5|23306|23294|23303.5|23291.5|2
1758895700000|2025-09-26 14:08:20|23303.3|23291.3|23309.6|23297.6|23310.8|23298.8|23303.3|23291.3|7
1758895710000|2025-09-26 14:08:30|23309.5|23297.5|23307|23295|23309.5|23297.5|23305.7|23293.7|3
1758895720000|2025-09-26 14:08:40|23308.2|23296.2|23313.2|23301.2|23313.2|23301.2|23308.2|23296.2|0
1758895730000|2025-09-26 14:08:50|23313.3|23301.3|23325.7|23313.7|23325.7|23313.7|23313.3|23301.3|1
1758895740000|2025-09-26 14:09:00|23325.6|23313.6|23331.8|23319.8|23333.2|23321.2|23324.3|23312.3|3
1758895750000|2025-09-26 14:09:10|23330.7|23318.7|23329.3|23317.3|23331.9|23319.9|23328.2|23316.2|4
1758895760000|2025-09-26 14:09:20|23329.4|23317.4|23333.3|23321.3|23333.3|23321.3|23328.3|23316.3|2
1758895770000|2025-09-26 14:09:30|23333.4|23321.4|23338.2|23326.2|23340.7|23328.7|23333.4|23321.4|1
1758895780000|2025-09-26 14:09:40|23339.3|23327.3|23334.4|23322.4|23340.8|23328.8|23333.3|23321.3|3
1758895790000|2025-09-26 14:09:50|23333.3|23321.3|23332.2|23320.2|23333.4|23321.4|23330.7|23318.7|3
1758895800000|2025-09-26 14:10:00|23332.1|23320.1|23323.4|23311.4|23332.1|23320.1|23322|23310|2
1758895810000|2025-09-26 14:10:10|23323.3|23311.3|23317|23305|23323.3|23311.3|23314.5|23302.5|5
1758895820000|2025-09-26 14:10:20|23318.3|23306.3|23323.3|23311.3|23323.3|23311.3|23317|23305|4
1758895830000|2025-09-26 14:10:30|23324.4|23312.4|23326.9|23314.9|23328.2|23316.2|23324.4|23312.4|5
1758895840000|2025-09-26 14:10:40|23326.8|23314.8|23319.4|23307.4|23326.8|23314.8|23319.4|23307.4|3
1758895850000|2025-09-26 14:10:50|23319.6|23307.6|23322|23310|23322|23310|23319.6|23307.6|0
1758895860000|2025-09-26 14:11:00|23321.9|23309.9|23315.9|23303.9|23322|23310|23315.7|23303.7|7
1758895870000|2025-09-26 14:11:10|23317|23305|23313.3|23301.3|23318.2|23306.2|23313.3|23301.3|0
1758895880000|2025-09-26 14:11:20|23314.5|23302.5|23309.6|23297.6|23314.5|23302.5|23308.4|23296.4|3
1758895890000|2025-09-26 14:11:30|23309.7|23297.7|23307.4|23295.4|23312.2|23300.2|23307.3|23295.3|3
1758895900000|2025-09-26 14:11:40|23309.7|23297.7|23312.3|23300.3|23312.3|23300.3|23307.2|23295.2|2
1758895910000|2025-09-26 14:11:50|23312.2|23300.2|23322.2|23310.2|23322.2|23310.2|23309.8|23297.8|2
1758895920000|2025-09-26 14:12:00|23319.6|23307.6|23317.4|23305.4|23319.6|23307.6|23317.2|23305.2|0
1758895930000|2025-09-26 14:12:10|23317.3|23305.3|23318.6|23306.6|23319.7|23307.7|23317.3|23305.3|1
1758895940000|2025-09-26 14:12:20|23319.9|23307.9|23318.5|23306.5|23319.9|23307.9|23318.5|23306.5|0
1758895950000|2025-09-26 14:12:30|23318.6|23306.6|23314.9|23302.9|23320.9|23308.9|23314.9|23302.9|0
1758895960000|2025-09-26 14:12:40|23317.3|23305.3|23319.8|23307.8|23319.8|23307.8|23317.3|23305.3|0
1758895970000|2025-09-26 14:12:50|23318.6|23306.6|23319.8|23307.8|23319.8|23307.8|23318.5|23306.5|1
1758895980000|2025-09-26 14:13:00|23322.1|23310.1|23327.2|23315.2|23327.2|23315.2|23322.1|23310.1|0
1758895990000|2025-09-26 14:13:10|23326|23314|23327.2|23315.2|23327.2|23315.2|23325.9|23313.9|0
1758896000000|2025-09-26 14:13:20|23325.9|23313.9|23317.3|23305.3|23325.9|23313.9|23317.3|23305.3|0
1758896010000|2025-09-26 14:13:30|23317.4|23305.4|23319.8|23307.8|23319.8|23307.8|23317.4|23305.4|2
1758896020000|2025-09-26 14:13:40|23319.9|23307.9|23322.1|23310.1|23322.3|23310.3|23317.3|23305.3|2
1758896030000|2025-09-26 14:13:50|23322.2|23310.2|23322.3|23310.3|23324.8|23312.8|23322.1|23310.1|0
1758896040000|2025-09-26 14:14:00|23325.9|23313.9|23319.7|23307.7|23327.1|23315.1|23317.3|23305.3|0
1758896050000|2025-09-26 14:14:10|23319.6|23307.6|23322.3|23310.3|23324.9|23312.9|23319.6|23307.6|6
1758896060000|2025-09-26 14:14:20|23321|23309|23333.4|23321.4|23333.4|23321.4|23321|23309|9
1758896070000|2025-09-26 14:14:30|23330.9|23318.9|23324.6|23312.6|23330.9|23318.9|23324.6|23312.6|2
1758896080000|2025-09-26 14:14:40|23325.9|23313.9|23325.9|23313.9|23325.9|23313.9|23325.9|23313.9|0
1758896090000|2025-09-26 14:14:50|23326|23314|23325.9|23313.9|23326|23314|23325.9|23313.9|0
1758896100000|2025-09-26 14:15:00|23327.1|23315.1|23322.2|23310.2|23327.1|23315.1|23322.2|23310.2|2
1758896110000|2025-09-26 14:15:10|23319.9|23307.9|23323.6|23311.6|23323.6|23311.6|23319.8|23307.8|13
1758896120000|2025-09-26 14:15:20|23323.7|23311.7|23323.7|23311.7|23323.7|23311.7|23323.7|23311.7|1
1758896130000|2025-09-26 14:15:30|23326|23314|23327.4|23315.4|23328.5|23316.5|23323.6|23311.6|8
1758896140000|2025-09-26 14:15:40|23328.5|23316.5|23338.4|23326.4|23338.4|23326.4|23328.5|23316.5|2
1758896150000|2025-09-26 14:15:50|23339.5|23327.5|23339.5|23327.5|23339.5|23327.5|23338.4|23326.4|0
1758896160000|2025-09-26 14:16:00|23339.6|23327.6|23339.5|23327.5|23340.7|23328.7|23338.4|23326.4|2
1758896170000|2025-09-26 14:16:10|23339.4|23327.4|23330.9|23318.9|23339.4|23327.4|23330.9|23318.9|13
1758896180000|2025-09-26 14:16:20|23332|23320|23327.2|23315.2|23332.1|23320.1|23327.2|23315.2|2
1758896190000|2025-09-26 14:16:30|23327.1|23315.1|23324.9|23312.9|23327.1|23315.1|23324.9|23312.9|9
1758896200000|2025-09-26 14:16:40|23326|23314|23334.5|23322.5|23334.5|23322.5|23324.9|23312.9|1
1758896210000|2025-09-26 14:16:50|23333.4|23321.4|23340.7|23328.7|23340.7|23328.7|23330.9|23318.9|0
1758896220000|2025-09-26 14:17:00|23340.4|23328.4|23338.1|23326.1|23340.4|23328.4|23336.9|23324.9|0
1758896230000|2025-09-26 14:17:10|23337|23325|23336.9|23324.9|23337|23325|23334.4|23322.4|6
1758896240000|2025-09-26 14:17:20|23334.5|23322.5|23332.1|23320.1|23334.5|23322.5|23332.1|23320.1|4
1758896250000|2025-09-26 14:17:30|23333.3|23321.3|23335.8|23323.8|23335.9|23323.9|23333.3|23321.3|0
1758896260000|2025-09-26 14:17:40|23338.3|23326.3|23340.7|23328.7|23340.7|23328.7|23338.3|23326.3|2
1758896270000|2025-09-26 14:17:50|23338.2|23326.2|23334.4|23322.4|23338.2|23326.2|23334.4|23322.4|11
1758896280000|2025-09-26 14:18:00|23332|23320|23339.3|23327.3|23339.3|23327.3|23332|23320|3
1758896290000|2025-09-26 14:18:10|23337|23325|23339.4|23327.4|23339.4|23327.4|23337|23325|3
1758896300000|2025-09-26 14:18:20|23337|23325|23339.4|23327.4|23339.4|23327.4|23337|23325|0
1758896310000|2025-09-26 14:18:30|23338.1|23326.1|23336.9|23324.9|23338.1|23326.1|23336.9|23324.9|1
1758896320000|2025-09-26 14:18:40|23338.1|23326.1|23334.4|23322.4|23338.1|23326.1|23333.2|23321.2|2
1758896330000|2025-09-26 14:18:50|23334.5|23322.5|23336.9|23324.9|23340.7|23328.7|23334.4|23322.4|3
1758896340000|2025-09-26 14:19:00|23337|23325|23338.2|23326.2|23338.2|23326.2|23337|23325|0
1758896350000|2025-09-26 14:19:10|23335.7|23323.7|23335.7|23323.7|23335.7|23323.7|23335.7|23323.7|4
1758896360000|2025-09-26 14:19:20|23334.4|23322.4|23335.7|23323.7|23335.7|23323.7|23334.4|23322.4|0
1758896370000|2025-09-26 14:19:30|23334.4|23322.4|23332|23320|23335.7|23323.7|23332|23320|0
1758896380000|2025-09-26 14:19:40|23332.1|23320.1|23332.1|23320.1|23334.4|23322.4|23332.1|23320.1|2
1758896390000|2025-09-26 14:19:50|23333.3|23321.3|23333.3|23321.3|23333.3|23321.3|23333.3|23321.3|0
1758896400000|2025-09-26 14:20:00|23333.2|23321.2|23335.7|23323.7|23335.7|23323.7|23333.2|23321.2|1
1758896410000|2025-09-26 14:20:10|23333.2|23321.2|23333.2|23321.2|23333.2|23321.2|23332|23320|1
1758896420000|2025-09-26 14:20:20|23334.4|23322.4|23332|23320|23334.4|23322.4|23332|23320|1
1758896430000|2025-09-26 14:20:30|||||||||3
1758896440000|2025-09-26 14:20:40|23334.4|23322.4|23334.5|23322.5|23334.5|23322.5|23334.4|23322.4|0
1758896450000|2025-09-26 14:20:50|23335.6|23323.6|23339.4|23327.4|23340.7|23328.7|23335.6|23323.6|2
1758896460000|2025-09-26 14:21:00|23337|23325|23336.8|23324.8|23338.2|23326.2|23336.7|23324.7|19
1758896470000|2025-09-26 14:21:10|23336.7|23324.7|23336.7|23324.7|23336.8|23324.8|23336.7|23324.7|3
1758896480000|2025-09-26 14:21:20|23340.4|23328.4|23339.4|23327.4|23340.4|23328.4|23339.4|23327.4|10
1758896490000|2025-09-26 14:21:30|23340.5|23328.5|23352.3|23340.3|23352.4|23340.4|23340.5|23328.5|5
1758896500000|2025-09-26 14:21:40|23351.2|23339.2|23346.5|23334.5|23351.2|23339.2|23346.5|23334.5|10
1758896510000|2025-09-26 14:21:50|23346.3|23334.3|23350.1|23338.1|23350.1|23338.1|23346.3|23334.3|3
1758896520000|2025-09-26 14:22:00|23352.4|23340.4|23366.3|23354.3|23368.8|23356.8|23352.4|23340.4|57
1758896530000|2025-09-26 14:22:10|23363.9|23351.9|23370.1|23358.1|23370.1|23358.1|23363.8|23351.8|0
1758896540000|2025-09-26 14:22:20|23370|23358|23358.9|23346.9|23372.7|23360.7|23358.9|23346.9|10
1758896550000|2025-09-26 14:22:30|23360.1|23348.1|23360.1|23348.1|23360.2|23348.2|23355|23343|12
1758896560000|2025-09-26 14:22:40|23356.5|23344.5|23351.8|23339.8|23357.9|23345.9|23351.7|23339.7|19
1758896570000|2025-09-26 14:22:50|23351.7|23339.7|23352.9|23340.9|23352.9|23340.9|23351.7|23339.7|1
1758896580000|2025-09-26 14:23:00|23351.8|23339.8|23357.8|23345.8|23357.8|23345.8|23349.3|23337.3|1
1758896590000|2025-09-26 14:23:10|23357.9|23345.9|23357.9|23345.9|23357.9|23345.9|23357.9|23345.9|0
1758896600000|2025-09-26 14:23:20|23359|23347|23359|23347|23359|23347|23359|23347|0
1758896610000|2025-09-26 14:23:30|23359.1|23347.1|23364.1|23352.1|23364.1|23352.1|23359.1|23347.1|0
1758896620000|2025-09-26 14:23:40|23366.4|23354.4|23370.2|23358.2|23371.3|23359.3|23362.9|23350.9|5
1758896630000|2025-09-26 14:23:50|23371.3|23359.3|23368.9|23356.9|23371.3|23359.3|23366.5|23354.5|0
1758896640000|2025-09-26 14:24:00|23369|23357|23366.3|23354.3|23369|23357|23363.9|23351.9|1
1758896650000|2025-09-26 14:24:10|23365.2|23353.2|23365.2|23353.2|23365.2|23353.2|23365.2|23353.2|0
1758896660000|2025-09-26 14:24:20|23366.3|23354.3|23363.8|23351.8|23366.3|23354.3|23363.8|23351.8|2
1758896670000|2025-09-26 14:24:30|23364|23352|23356.5|23344.5|23364|23352|23356.5|23344.5|2
1758896680000|2025-09-26 14:24:40|23360.2|23348.2|23357.8|23345.8|23360.2|23348.2|23357.8|23345.8|4
1758896690000|2025-09-26 14:24:50|23361.5|23349.5|23362.9|23350.9|23362.9|23350.9|23361.5|23349.5|1
1758896700000|2025-09-26 14:25:00|23364.1|23352.1|23363.1|23351.1|23364.1|23352.1|23362.9|23350.9|7
1758896710000|2025-09-26 14:25:10|23365.6|23353.6|23369.4|23357.4|23369.4|23357.4|23365.6|23353.6|10
1758896720000|2025-09-26 14:25:20|23369.3|23357.3|23376.7|23364.7|23377.9|23365.9|23368.1|23356.1|13
1758896730000|2025-09-26 14:25:30|23375.5|23363.5|23372.9|23360.9|23375.5|23363.5|23372.9|23360.9|1
1758896740000|2025-09-26 14:25:40|23372.7|23360.7|23374|23362|23374.2|23362.2|23372.7|23360.7|14
1758896750000|2025-09-26 14:25:50|23376.5|23364.5|23378.9|23366.9|23379|23367|23375.2|23363.2|7
1758896760000|2025-09-26 14:26:00|23379|23367|23386.4|23374.4|23386.5|23374.5|23379|23367|14
1758896770000|2025-09-26 14:26:10|23387.5|23375.5|23388.9|23376.9|23390.2|23378.2|23386.5|23374.5|5
1758896780000|2025-09-26 14:26:20|23390.2|23378.2|23390|23378|23390.2|23378.2|23386.4|23374.4|4
1758896790000|2025-09-26 14:26:30|23388.9|23376.9|23388.9|23376.9|23388.9|23376.9|23387.5|23375.5|0
1758896800000|2025-09-26 14:26:40|23391.4|23379.4|23389|23377|23397.7|23385.7|23389|23377|28
1758896810000|2025-09-26 14:26:50|23388.9|23376.9|23386.5|23374.5|23391.5|23379.5|23385.3|23373.3|10
1758896820000|2025-09-26 14:27:00|23386.4|23374.4|23386.4|23374.4|23386.5|23374.5|23382.7|23370.7|2
1758896830000|2025-09-26 14:27:10|23385.2|23373.2|23386.4|23374.4|23387.7|23375.7|23385.2|23373.2|2
1758896840000|2025-09-26 14:27:20|23387.6|23375.6|23391.4|23379.4|23391.4|23379.4|23386.5|23374.5|0
1758896850000|2025-09-26 14:27:30|23390.1|23378.1|23393.8|23381.8|23393.9|23381.9|23388.9|23376.9|4
1758896860000|2025-09-26 14:27:40|23393.9|23381.9|23405|23393|23405.1|23393.1|23393.9|23381.9|13
1758896870000|2025-09-26 14:27:50|23403.9|23391.9|23410.2|23398.2|23413.9|23401.9|23403.9|23391.9|6
1758896880000|2025-09-26 14:28:00|23411.5|23399.5|23408.9|23396.9|23412.7|23400.7|23402.6|23390.6|31
1758896890000|2025-09-26 14:28:10|23410|23398|23408.9|23396.9|23417.7|23405.7|23408.9|23396.9|9
1758896900000|2025-09-26 14:28:20|23407.4|23395.4|23410|23398|23410|23398|23405|23393|7
1758896910000|2025-09-26 14:28:30|23408.9|23396.9|23416.3|23404.3|23416.3|23404.3|23408.9|23396.9|13
1758896920000|2025-09-26 14:28:40|23416.2|23404.2|23405.2|23393.2|23416.3|23404.3|23405.2|23393.2|4
1758896930000|2025-09-26 14:28:50|23406.4|23394.4|23396.6|23384.6|23407.6|23395.6|23396.6|23384.6|8
1758896940000|2025-09-26 14:29:00|23397.8|23385.8|23389.1|23377.1|23397.8|23385.8|23379.2|23367.2|28
1758896950000|2025-09-26 14:29:10|23389.2|23377.2|23396.5|23384.5|23396.5|23384.5|23389|23377|3
1758896960000|2025-09-26 14:29:20|23397.8|23385.8|23401.5|23389.5|23401.5|23389.5|23397.7|23385.7|2
1758896970000|2025-09-26 14:29:30|23401.4|23389.4|23401.4|23389.4|23401.4|23389.4|23396.5|23384.5|1
1758896980000|2025-09-26 14:29:40|23401.5|23389.5|23406.4|23394.4|23406.4|23394.4|23396.5|23384.5|5
1758896990000|2025-09-26 14:29:50|23406.5|23394.5|23401.5|23389.5|23406.5|23394.5|23401.4|23389.4|6
1758897000000|2025-09-26 14:30:00|23400.3|23388.3|23401.4|23389.4|23406.4|23394.4|23400.3|23388.3|1
1758897010000|2025-09-26 14:30:10|23400.2|23388.2|23404.2|23392.2|23404.2|23392.2|23397.9|23385.9|4
1758897020000|2025-09-26 14:30:20|23405.4|23393.4|23390.5|23378.5|23405.4|23393.4|23390.5|23378.5|8
1758897030000|2025-09-26 14:30:30|23391.6|23379.6|23389.1|23377.1|23391.6|23379.6|23381.7|23369.7|21
1758897040000|2025-09-26 14:30:40|23389.2|23377.2|23391.5|23379.5|23391.6|23379.6|23387.9|23375.9|2
1758897050000|2025-09-26 14:30:50|23391.6|23379.6|23396.5|23384.5|23396.7|23384.7|23391.5|23379.5|10
1758897060000|2025-09-26 14:31:00|23396.7|23384.7|23411.6|23399.6|23411.6|23399.6|23396.7|23384.7|5
1758897070000|2025-09-26 14:31:10|23414|23402|23411.5|23399.5|23414|23402|23411.5|23399.5|6
1758897080000|2025-09-26 14:31:20|23408|23396|23409|23397|23411.5|23399.5|23408|23396|0
1758897090000|2025-09-26 14:31:30|23410.3|23398.3|23411.6|23399.6|23411.6|23399.6|23410.3|23398.3|0
1758897100000|2025-09-26 14:31:40|23410.4|23398.4|23399.5|23387.5|23410.4|23398.4|23399.5|23387.5|1
1758897110000|2025-09-26 14:31:50|23404.1|23392.1|23406.6|23394.6|23406.6|23394.6|23404.1|23392.1|1
1758897120000|2025-09-26 14:32:00|23406.5|23394.5|23405.5|23393.5|23406.6|23394.6|23405.4|23393.4|1
1758897130000|2025-09-26 14:32:10|23405.4|23393.4|23401.7|23389.7|23406.7|23394.7|23401.7|23389.7|9
1758897140000|2025-09-26 14:32:20|23401.6|23389.6|23401.6|23389.6|23401.7|23389.7|23399.2|23387.2|0
1758897150000|2025-09-26 14:32:30|23399.1|23387.1|23396.9|23384.9|23399.2|23387.2|23393.1|23381.1|3
1758897160000|2025-09-26 14:32:40|23396.8|23384.8|23399.3|23387.3|23400.6|23388.6|23393.1|23381.1|2
1758897170000|2025-09-26 14:32:50|||||||||4
1758897180000|2025-09-26 14:33:00|23399.2|23387.2|23391.5|23379.5|23399.2|23387.2|23390.4|23378.4|10
1758897190000|2025-09-26 14:33:10|||||||||3
1758897200000|2025-09-26 14:33:20|23394|23382|23396.5|23384.5|23396.5|23384.5|23391.6|23379.6|1
1758897210000|2025-09-26 14:33:30|23389.2|23377.2|23382.9|23370.9|23389.3|23377.3|23381.5|23369.5|28
1758897220000|2025-09-26 14:33:40|23382.7|23370.7|23364|23352|23382.7|23370.7|23363.9|23351.9|7
1758897230000|2025-09-26 14:33:50|23364.1|23352.1|23371.6|23359.6|23372.9|23360.9|23364.1|23352.1|5
1758897240000|2025-09-26 14:34:00|23371.7|23359.7|23365.4|23353.4|23371.7|23359.7|23365.4|23353.4|2
1758897250000|2025-09-26 14:34:10|23364.2|23352.2|23359.2|23347.2|23364.2|23352.2|23358|23346|3
1758897260000|2025-09-26 14:34:20|23359.1|23347.1|23355.5|23343.5|23359.1|23347.1|23355.5|23343.5|2
1758897270000|2025-09-26 14:34:30|23350.5|23338.5|23345.6|23333.6|23350.5|23338.5|23345.6|23333.6|7
1758897280000|2025-09-26 14:34:40|23343.1|23331.1|23353|23341|23353|23341|23343|23331|2
1758897290000|2025-09-26 14:34:50|23351.8|23339.8|23356.8|23344.8|23356.9|23344.9|23351.8|23339.8|12
1758897300000|2025-09-26 14:35:00|23359.2|23347.2|23351.8|23339.8|23359.2|23347.2|23351.6|23339.6|8
1758897310000|2025-09-26 14:35:10|23350.6|23338.6|23359.2|23347.2|23359.2|23347.2|23350.6|23338.6|0
1758897320000|2025-09-26 14:35:20|23359.3|23347.3|23369.3|23357.3|23369.4|23357.4|23359.3|23347.3|6
1758897330000|2025-09-26 14:35:30|23369.2|23357.2|23361.8|23349.8|23369.2|23357.2|23361.7|23349.7|1
1758897340000|2025-09-26 14:35:40|23363.1|23351.1|23359.2|23347.2|23363.1|23351.1|23359.2|23347.2|1
1758897350000|2025-09-26 14:35:50|23359.3|23347.3|23349.3|23337.3|23360.6|23348.6|23349.2|23337.2|3
1758897360000|2025-09-26 14:36:00|23349.2|23337.2|23342|23330|23349.2|23337.2|23341.8|23329.8|7
1758897370000|2025-09-26 14:36:10|23339.5|23327.5|23342|23330|23343.3|23331.3|23339.5|23327.5|0
1758897380000|2025-09-26 14:36:20|23347|23335|23342|23330|23347|23335|23341.9|23329.9|0
1758897390000|2025-09-26 14:36:30|23339.6|23327.6|23339.6|23327.6|23340.7|23328.7|23337.1|23325.1|1
1758897400000|2025-09-26 14:36:40|23339.5|23327.5|23333.2|23321.2|23339.5|23327.5|23333.2|23321.2|1
1758897410000|2025-09-26 14:36:50|23335.6|23323.6|23336.9|23324.9|23338.3|23326.3|23334.5|23322.5|17
1758897420000|2025-09-26 14:37:00|23335.7|23323.7|23338.2|23326.2|23338.2|23326.2|23331.9|23319.9|2
1758897430000|2025-09-26 14:37:10|23339.4|23327.4|23332|23320|23339.5|23327.5|23332|23320|0
1758897440000|2025-09-26 14:37:20|23330.7|23318.7|23322.1|23310.1|23330.7|23318.7|23322.1|23310.1|0
1758897450000|2025-09-26 14:37:30|23323.2|23311.2|23323.3|23311.3|23324.6|23312.6|23323.2|23311.2|0
1758897460000|2025-09-26 14:37:40|23324.5|23312.5|23334.5|23322.5|23334.5|23322.5|23324.5|23312.5|1
1758897470000|2025-09-26 14:37:50|23330.7|23318.7|23329.4|23317.4|23330.7|23318.7|23329.3|23317.3|1
1758897480000|2025-09-26 14:38:00|23328.2|23316.2|23341.8|23329.8|23342|23330|23328.2|23316.2|3
1758897490000|2025-09-26 14:38:10|23344.4|23332.4|23347|23335|23347|23335|23344.4|23332.4|3
1758897500000|2025-09-26 14:38:20|23348.2|23336.2|23351.9|23339.9|23354.4|23342.4|23348.2|23336.2|0
1758897510000|2025-09-26 14:38:30|23352|23340|23354.3|23342.3|23354.5|23342.5|23352|23340|2
1758897520000|2025-09-26 14:38:40|23354.5|23342.5|23354.4|23342.4|23354.5|23342.5|23353.1|23341.1|1
1758897530000|2025-09-26 14:38:50|23354.3|23342.3|23351.8|23339.8|23354.3|23342.3|23350.5|23338.5|0
1758897540000|2025-09-26 14:39:00|23353|23341|23361.8|23349.8|23361.8|23349.8|23353|23339.7|3
1758897550000|2025-09-26 14:39:10|23368.1|23356.1|23359.3|23347.3|23368.1|23356.1|23356.7|23344.7|2
1758897560000|2025-09-26 14:39:20|23359.2|23347.2|23354.2|23342.2|23359.2|23347.2|23354.2|23342.2|2
1758897570000|2025-09-26 14:39:30|23354.3|23342.3|23345.7|23333.7|23356.8|23344.8|23345.7|23333.7|4
1758897580000|2025-09-26 14:39:40|23345.6|23333.6|23346.8|23334.8|23346.8|23334.8|23344.3|23332.3|1
1758897590000|2025-09-26 14:39:50|23345.6|23333.6|23349.3|23337.3|23349.3|23337.3|23345.6|23333.6|1
1758897600000|2025-09-26 14:40:00|23346.8|23334.8|23341.8|23329.8|23346.8|23334.8|23341.7|23329.7|3
1758897610000|2025-09-26 14:40:10|23341.7|23329.7|23340.6|23328.6|23341.8|23329.8|23340.6|23328.6|3
1758897620000|2025-09-26 14:40:20|23341.8|23329.8|23341.7|23329.7|23341.8|23329.8|23341.6|23329.6|2
1758897630000|2025-09-26 14:40:30|23342.9|23330.9|23349.1|23337.1|23349.6|23337.2|23342.9|23329.6|1
1758897640000|2025-09-26 14:40:40|23351.6|23339.6|23359.1|23347.1|23359.1|23347.1|23351.6|23339.6|2
1758897650000|2025-09-26 14:40:50|23354.2|23342.2|23361.4|23349.4|23361.6|23349.6|23354.2|23342.2|8
1758897660000|2025-09-26 14:41:00|23361.5|23349.5|23356.5|23344.5|23361.6|23349.6|23356.5|23344.5|2
1758897670000|2025-09-26 14:41:10|23356.4|23344.4|23351.5|23339.5|23357.7|23345.7|23351.5|23339.5|0
1758897680000|2025-09-26 14:41:20|23349|23337|23346.6|23334.6|23349|23337|23345.3|23333.3|1
1758897690000|2025-09-26 14:41:30|23345.3|23333.3|23351.5|23339.5|23354|23342|23344|23332|1
1758897700000|2025-09-26 14:41:40|23351.6|23339.6|23349|23337|23351.6|23339.6|23349|23337|2
1758897710000|2025-09-26 14:41:50|23351.5|23339.5|23342.7|23330.7|23351.5|23339.5|23341.7|23329.7|0
1758897720000|2025-09-26 14:42:00|23344.1|23332.1|23349|23337|23349|23337|23342.8|23330.8|2
1758897730000|2025-09-26 14:42:10|23347.8|23335.8|23349|23337|23349|23337|23347.7|23335.7|0
1758897740000|2025-09-26 14:42:20|23347.8|23335.8|23347.8|23335.8|23354|23342|23347.7|23335.7|0
1758897750000|2025-09-26 14:42:30|23351.5|23339.5|23353.1|23333.1|23353.1|23339.5|23347.8|23333.1|0
1758897760000|2025-09-26 14:42:40|23349.2|23337.2|23350.3|23338.3|23353.2|23338.3|23349.2|23333.2|0
1758897770000|2025-09-26 14:42:50|23350.2|23338.2|23350.3|23338.3|23350.5|23338.5|23350.2|23338.2|0
1758897780000|2025-09-26 14:43:00|23350.4|23338.4|23350.2|23338.2|23351.5|23339.5|23350.2|23338.2|1
1758897790000|2025-09-26 14:43:10|23347.7|23335.7|23355.2|23343.2|23355.2|23343.2|23347.7|23335.7|2
1758897800000|2025-09-26 14:43:20|23355.1|23343.1|23352.7|23340.7|23355.1|23343.1|23352.7|23340.7|4
1758897810000|2025-09-26 14:43:30|23350.3|23338.3|23351.5|23339.5|23351.5|23339.5|23349|23337|0
1758897820000|2025-09-26 14:43:40|23351.4|23339.4|23351.5|23339.5|23351.5|23339.5|23351.4|23339.4|2
1758897830000|2025-09-26 14:43:50|23349.2|23337.2|23348.6|23336.6|23349.2|23337.2|23347.7|23335.7|8
1758897840000|2025-09-26 14:44:00|23348.7|23336.7|23348.5|23336.5|23351.1|23339.1|23347.3|23335.3|3
1758897850000|2025-09-26 14:44:10|23349.7|23337.7|23349.8|23337.8|23351|23339|23349.7|23337.7|1
1758897860000|2025-09-26 14:44:20|23351|23339|23363.7|23351.7|23363.8|23351.8|23351|23339|7
1758897870000|2025-09-26 14:44:30|23366.3|23354.3|23376.3|23364.3|23376.3|23364.3|23366.3|23354.3|0
1758897880000|2025-09-26 14:44:40|23373.8|23361.8|23373.7|23361.7|23373.8|23361.8|23373.7|23361.7|3
1758897890000|2025-09-26 14:44:50|23373.8|23361.8|23383.6|23371.6|23383.8|23371.8|23373.8|23360.4|30
1758897900000|2025-09-26 14:45:00|23383.7|23371.7|23386.1|23374.1|23386.3|23374.3|23383.7|23371.7|1
1758897910000|2025-09-26 14:45:10|23386|23374|23381.1|23369.1|23386|23374|23381|23369|1
1758897920000|2025-09-26 14:45:20|23382.4|23370.4|23383.6|23371.6|23383.6|23371.6|23378.6|23366.6|1
1758897930000|2025-09-26 14:45:30|23386|23374|23386.1|23374.1|23386.2|23374.2|23381.1|23369.1|4
1758897940000|2025-09-26 14:45:40|23384.9|23372.9|23382.5|23370.5|23384.9|23372.9|23382.5|23370.5|0
1758897950000|2025-09-26 14:45:50|23383.6|23371.6|23381.1|23369.1|23383.6|23371.6|23381.1|23369.1|0
1758897970000|2025-09-26 14:46:10|23381.2|23369.2|23386.1|23374.1|23386.1|23374.1|23381.2|23369.2|2
1758897980000|2025-09-26 14:46:20|23386|23374|23393.5|23381.5|23398.6|23386.6|23381.2|23369.2|32
1758897990000|2025-09-26 14:46:30|23393.6|23381.6|23388.5|23376.5|23394.7|23382.7|23386.1|23374.1|2
1758898000000|2025-09-26 14:46:40|23388.6|23376.6|23393.4|23381.4|23393.4|23381.4|23388.5|23376.5|3
1758898010000|2025-09-26 14:46:50|23391.1|23379.1|23393.5|23381.5|23393.5|23381.5|23391.1|23379.1|0
1758898020000|2025-09-26 14:47:00|23394.6|23382.6|23395.7|23383.7|23395.7|23383.7|23393.3|23381.3|1
1758898030000|2025-09-26 14:47:10|23394.5|23382.5|23393.3|23381.3|23395.7|23383.7|23392|23380|0
1758898040000|2025-09-26 14:47:20|23393.4|23381.4|23393.3|23381.3|23393.4|23381.4|23393.3|23381.3|0
1758898050000|2025-09-26 14:47:30|23393.4|23381.4|23398.2|23386.2|23403.2|23391.2|23392|23380|4
1758898060000|2025-09-26 14:47:40|23398|23386|23392|23380|23398.2|23386.2|23392|23380|4
1758898070000|2025-09-26 14:47:50|23384.5|23372.5|23380.6|23368.6|23384.5|23372.5|23375.8|23363.8|4
1758898080000|2025-09-26 14:48:00|23378.2|23366.2|23375.8|23363.8|23378.2|23366.2|23375.7|23363.7|0
1758898090000|2025-09-26 14:48:10|23375.7|23363.7|23374.4|23362.4|23375.7|23363.7|23373.2|23361.2|1
1758898100000|2025-09-26 14:48:20|23373.2|23361.2|23380.7|23368.7|23380.7|23368.7|23370.7|23358.7|3
1758898110000|2025-09-26 14:48:30|23380.5|23368.5|23388.2|23376.2|23388.3|23376.3|23376|23364|10
1758898120000|2025-09-26 14:48:40|23388.1|23376.1|23383.2|23371.2|23388.1|23376.1|23383.2|23371.2|1
1758898130000|2025-09-26 14:48:50|23383.3|23371.3|23383.2|23371.2|23383.3|23371.3|23383.2|23371.2|0
1758898140000|2025-09-26 14:49:00|23383.3|23371.3|23388.1|23376.1|23388.2|23376.2|23380.8|23368.8|5
1758898150000|2025-09-26 14:49:10|23385.8|23373.8|23394.4|23382.4|23395.5|23383.5|23385.5|23373.5|3
1758898160000|2025-09-26 14:49:20|23391.8|23379.8|23395.4|23383.4|23397.9|23385.9|23390.5|23378.5|1
1758898170000|2025-09-26 14:49:30|23395.5|23383.5|23400.6|23388.6|23400.6|23388.6|23393|23381|4
1758898180000|2025-09-26 14:49:40|23403.1|23391.1|23400.5|23388.5|23405.5|23393.5|23400.5|23388.5|2
1758898190000|2025-09-26 14:49:50|23400.6|23388.6|23403|23391|23403|23391|23400.6|23388.6|0
1758898200000|2025-09-26 14:50:00|23400.5|23388.5|23400.5|23388.5|23405.4|23393.4|23400.5|23388.5|0
1758898210000|2025-09-26 14:50:10|23399.3|23387.3|23398|23386|23400.5|23388.5|23398|23386|1
1758898220000|2025-09-26 14:50:20|23396.8|23384.8|23396.7|23384.7|23398|23386|23389.3|23377.3|3
1758898230000|2025-09-26 14:50:30|23399.2|23387.2|23404.2|23392.2|23406.9|23392.2|23397.9|23385.7|3
1758898240000|2025-09-26 14:50:40|23403|23391|23407.9|23395.9|23409|23397|23403|23391|11
1758898250000|2025-09-26 14:50:50|23407.8|23395.8|23405.4|23393.4|23407.8|23395.8|23405.4|23393.4|1
1758898260000|2025-09-26 14:51:00|23405.5|23393.5|23403.1|23391.1|23405.5|23393.5|23402.9|23390.9|2
1758898270000|2025-09-26 14:51:10|23403|23391|23401.7|23389.7|23403|23391|23401.7|23389.7|0
1758898280000|2025-09-26 14:51:20|23403|23391|23405.5|23393.5|23406.7|23394.7|23403|23391|0
1758898290000|2025-09-26 14:51:30|23404.3|23392.3|23405.4|23393.4|23406.6|23394.6|23403|23391|1
1758898300000|2025-09-26 14:51:40|23406.6|23394.6|23409.2|23397.2|23411.7|23399.7|23406.6|23394.6|7
1758898310000|2025-09-26 14:51:50|23408|23396|23406.7|23394.7|23409.2|23397.2|23406.7|23394.7|0
1758898320000|2025-09-26 14:52:00|23405.4|23393.4|23403|23391|23405.5|23393.5|23403|23391|0
1758898330000|2025-09-26 14:52:10|23398|23386|23393|23381|23398|23386|23392.9|23380.9|4
1758898340000|2025-09-26 14:52:20|23392.9|23380.9|23392.9|23380.9|23392.9|23380.9|23392.9|23380.9|1
1758898350000|2025-09-26 14:52:30|23386.7|23374.7|23388|23376|23388|23376|23381.9|23369.9|0
1758898360000|2025-09-26 14:52:40|23384.1|23372.1|23385.5|23373.5|23386.7|23374.7|23384.1|23372.1|1
1758898370000|2025-09-26 14:52:50|23385.4|23373.4|23385.4|23373.4|23385.4|23373.4|23385.4|23373.4|1
1758898380000|2025-09-26 14:53:00|23385.5|23373.5|23374.2|23362.2|23386.6|23374.6|23374.2|23362.2|3
1758898390000|2025-09-26 14:53:10|23377.9|23365.9|23368.1|23356.1|23378|23366|23368.1|23356.1|2
1758898400000|2025-09-26 14:53:20|23368.2|23356.2|23370.7|23358.7|23370.8|23358.8|23368.2|23356.2|6
1758898410000|2025-09-26 14:53:30|23373.1|23361.1|23373.2|23361.2|23373.2|23361.2|23372|23360|0
1758898420000|2025-09-26 14:53:40|23373.1|23361.1|23370.8|23358.8|23373.1|23361.1|23370.8|23358.8|0
1758898430000|2025-09-26 14:53:50|23373.2|23361.2|23369.5|23357.5|23373.2|23361.2|23369.5|23357.5|0
1758898440000|2025-09-26 14:54:00|23369.6|23357.6|23373.2|23361.2|23373.2|23361.2|23369.6|23357.6|1
1758898450000|2025-09-26 14:54:10|23380.8|23368.8|23380.8|23368.8|23380.8|23368.8|23380.8|23368.8|2
1758898460000|2025-09-26 14:54:20|23380.5|23368.5|23380.7|23368.7|23380.7|23368.7|23378.2|23366.2|3
1758898470000|2025-09-26 14:54:30|23380.8|23368.8|23382.1|23370.1|23382.1|23370.1|23380.8|23368.8|2
1758898480000|2025-09-26 14:54:40|23383.2|23371.2|23380.8|23368.8|23383.2|23371.2|23380.8|23368.8|0
1758898490000|2025-09-26 14:54:50|23382.1|23370.1|23383.2|23371.2|23383.2|23371.2|23382.1|23370.1|1
1758898500000|2025-09-26 14:55:00|23384.5|23372.5|23384.4|23372.4|23388.1|23376.1|23384.4|23372.4|4
1758898510000|2025-09-26 14:55:10|23385.6|23373.6|23388.2|23376.2|23388.2|23376.2|23385.6|23373.6|1
1758898520000|2025-09-26 14:55:20|23388.1|23376.1|23388.1|23376.1|23389.4|23377.4|23388|23376|6
1758898530000|2025-09-26 14:55:30|23389.2|23377.2|23398|23386|23398|23386|23389.2|23377.2|1
1758898540000|2025-09-26 14:55:40|23396.8|23384.8|23398|23386|23399.3|23387.3|23396.8|23384.8|0
1758898550000|2025-09-26 14:55:50|23398.1|23386.1|23399.3|23387.3|23400.5|23388.5|23398.1|23386.1|2
1758898560000|2025-09-26 14:56:00|23400.5|23388.5|23394.3|23382.3|23400.5|23388.5|23394.3|23382.3|2
1758898570000|2025-09-26 14:56:10|23393.1|23381.1|23393.1|23381.1|23394.3|23382.3|23393.1|23381.1|0
1758898580000|2025-09-26 14:56:20|23389.4|23377.4|23389.4|23377.4|23389.4|23377.4|23388.1|23376.1|1
1758898590000|2025-09-26 14:56:30|23389.5|23377.5|23403.1|23391.1|23403.1|23391.1|23388.3|23376.3|7
1758898600000|2025-09-26 14:56:40|23403|23391|23403|23391|23403.1|23391.1|23403|23391|0
1758898620000|2025-09-26 14:57:00|23401.8|23389.8|23403|23391|23405.5|23393.5|23401.8|23389.8|1
1758898630000|2025-09-26 14:57:10|23403.1|23391.1|23403.1|23391.1|23405.5|23393.5|23400.5|23388.5|1
1758898640000|2025-09-26 14:57:20|23403.2|23391.2|23403.2|23391.2|23404.4|23392.4|23403.2|23391.2|0
1758898650000|2025-09-26 14:57:30|23404.4|23392.4|23404.4|23392.4|23404.4|23392.4|23404.4|23392.4|0
1758898660000|2025-09-26 14:57:40|23403.2|23391.2|23405.6|23393.6|23408.1|23396.1|23403.2|23391.2|6
1758898670000|2025-09-26 14:57:50|23404.5|23392.5|23403.4|23391.4|23405.9|23393.9|23400.9|23388.9|12
1758898680000|2025-09-26 14:58:00|23399.7|23387.7|23399.6|23387.6|23399.7|23387.7|23395.9|23383.9|11
1758898690000|2025-09-26 14:58:10|23398.3|23386.3|23393.4|23381.4|23398.3|23386.3|23393.4|23381.4|2
1758898700000|2025-09-26 14:58:20|23394.6|23382.6|23402.1|23390.1|23402.1|23390.1|23393.3|23381.3|2
1758898710000|2025-09-26 14:58:30|23397.1|23385.1|23394.6|23382.6|23397.1|23385.1|23393.3|23381.3|0
1758898720000|2025-09-26 14:58:40|23393.3|23381.3|23393.4|23381.4|23393.4|23381.4|23393.3|23381.3|0
1758898730000|2025-09-26 14:58:50|23393.2|23381.2|23393.4|23381.4|23393.4|23381.4|23390.9|23378.9|0
1758898740000|2025-09-26 14:59:00|23393.3|23381.3|23403.2|23391.2|23404.6|23392.6|23393.3|23381.3|4
1758898750000|2025-09-26 14:59:10|23402.1|23390.1|23400.7|23388.7|23403.2|23391.2|23400.7|23388.7|0
1758898760000|2025-09-26 14:59:20|23399.6|23387.6|23393.3|23381.3|23400.8|23388.8|23392.2|23380.2|1
1758898770000|2025-09-26 14:59:30|23391|23379|23393.4|23381.4|23393.4|23381.4|23390.8|23378.8|3
1758898780000|2025-09-26 14:59:40|23392.2|23380.2|23389.6|23377.6|23392.2|23380.2|23389.6|23377.6|10
1758898790000|2025-09-26 14:59:50|23389.7|23377.7|23389.4|23377.4|23389.7|23377.7|23387.1|23375.1|8
1758898800000|2025-09-26 15:00:00|23389.3|23377.3|23384.4|23372.4|23389.3|23377.3|23384.4|23372.4|7
1758898810000|2025-09-26 15:00:10|23384.6|23372.6|23370.7|23358.7|23385.7|23373.7|23369.3|23357.3|13
1758898820000|2025-09-26 15:00:20|23370.5|23358.5|23379.6|23359.6|23379.6|23366|23368.2|23356.2|6
1758898830000|2025-09-26 15:00:30|23375.7|23363.7|23380.5|23368.5|23381.8|23369.8|23375.7|23363.7|1
1758898840000|2025-09-26 15:00:40|23379.3|23367.3|23380.7|23368.7|23380.7|23368.7|23378|23366|0
1758898850000|2025-09-26 15:00:50|23389.2|23377.2|23390.6|23378.6|23393.2|23381.2|23389.2|23377.2|1
1758898860000|2025-09-26 15:01:00|23390.5|23378.5|23384.4|23372.4|23390.7|23378.7|23384.3|23372.3|1
1758898870000|2025-09-26 15:01:10|23384.3|23372.3|23388.1|23376.1|23388.2|23376.2|23380.6|23368.6|2
1758898880000|2025-09-26 15:01:20|23388.2|23376.2|23388.2|23376.2|23388.2|23376.2|23388|23376|0
1758898890000|2025-09-26 15:01:30|23391.7|23379.7|23393|23381|23394.3|23382.3|23390.7|23378.7|9
1758898900000|2025-09-26 15:01:40|23393.1|23381.1|23395.6|23383.6|23395.6|23383.6|23393.1|23381.1|4
1758898910000|2025-09-26 15:01:50|23395.5|23383.5|23395.5|23383.5|23397.9|23385.9|23395.5|23383.5|0
1758898920000|2025-09-26 15:02:00|23394.2|23382.2|23397.9|23385.9|23397.9|23385.9|23394.2|23382.2|0
1758898930000|2025-09-26 15:02:10|23398|23386|23397.9|23385.9|23399.1|23387.1|23397.9|23385.9|0
1758898940000|2025-09-26 15:02:20|23396.7|23384.7|23404.2|23392.2|23404.2|23392.2|23396.7|23384.7|2
1758898950000|2025-09-26 15:02:30|23403.1|23391.1|23400.4|23388.4|23403.2|23391.2|23399.2|23387.2|8
1758898960000|2025-09-26 15:02:40|23400.5|23388.5|23405.3|23393.3|23405.3|23393.3|23400.2|23388.2|2
1758898970000|2025-09-26 15:02:50|23405.2|23393.2|23400.2|23388.2|23405.2|23393.2|23400.2|23388.2|2
1758898980000|2025-09-26 15:03:00|23397.9|23385.9|23399.1|23387.1|23399.1|23387.1|23397.8|23385.8|1
1758898990000|2025-09-26 15:03:10|23399|23387|23394|23382|23399|23387|23393.9|23381.9|4
1758899000000|2025-09-26 15:03:20|23392.8|23380.8|23392.6|23380.6|23394.1|23382.1|23392.6|23380.6|2
1758899010000|2025-09-26 15:03:30|23391.4|23379.4|23391.4|23379.4|23391.4|23379.4|23391.4|23379.4|2
1758899020000|2025-09-26 15:03:40|23393.9|23381.9|23392.6|23380.6|23393.9|23381.9|23392.6|23380.6|1
1758899040000|2025-09-26 15:04:00|23393.9|23381.9|23392.7|23380.7|23393.9|23381.9|23392.7|23380.7|2
1758899050000|2025-09-26 15:04:10|23392.6|23380.6|23393.9|23381.9|23393.9|23381.9|23392.6|23380.6|0
1758899060000|2025-09-26 15:04:20|23395.1|23383.1|23405.1|23393.1|23407.6|23395.6|23395.1|23383.1|3
1758899070000|2025-09-26 15:04:30|23406.4|23394.4|23406.4|23394.4|23406.4|23394.4|23401.4|23389.4|0
1758899080000|2025-09-26 15:04:40|23408.8|23396.8|23407.6|23395.6|23408.8|23396.8|23407.6|23395.6|0
1758899090000|2025-09-26 15:04:50|23406.4|23394.4|23406.4|23394.4|23407.6|23395.6|23406.4|23394.4|2
1758899100000|2025-09-26 15:05:00|23406.3|23394.3|23401.4|23389.4|23406.3|23394.3|23401.4|23389.4|1
1758899110000|2025-09-26 15:05:10|23402.6|23390.6|23398.7|23386.7|23402.6|23390.6|23398.7|23386.7|6
1758899120000|2025-09-26 15:05:20|23397.6|23385.6|23395.1|23383.1|23399.8|23387.8|23395|23379.1|6
1758899130000|2025-09-26 15:05:30|23395|23383|23391.3|23379.3|23395|23383|23391.3|23379.3|1
1758899140000|2025-09-26 15:05:40|23391.2|23379.2|23393.7|23381.7|23395|23383|23391.2|23379.2|5
1758899150000|2025-09-26 15:05:50|23396.1|23384.1|23399.8|23387.8|23401|23389|23396.1|23384.1|2
1758899160000|2025-09-26 15:06:00|23399.7|23387.7|23402.1|23390.1|23402.2|23390.2|23398.5|23386.5|2
1758899170000|2025-09-26 15:06:10|23404.5|23392.5|23405.6|23393.6|23408.1|23396.1|23404.5|23392.5|3
1758899180000|2025-09-26 15:06:20|23404.5|23392.5|23405.7|23393.7|23405.7|23393.7|23404.5|23392.5|0
1758899190000|2025-09-26 15:06:30|23406.9|23394.9|23403.1|23391.1|23407|23395|23403.1|23391.1|0
1758899200000|2025-09-26 15:06:40|23402|23390|23404.3|23392.3|23404.3|23392.3|23402|23390|1
1758899210000|2025-09-26 15:06:50|||||||||2
1758899220000|2025-09-26 15:07:00|23405.5|23393.5|23403.1|23391.1|23405.6|23393.6|23402|23390|0
1758899230000|2025-09-26 15:07:10|23404.3|23392.3|23399.5|23387.5|23404.3|23392.3|23399.5|23387.5|0
1758899240000|2025-09-26 15:07:20|23400.6|23388.6|23399.5|23387.5|23400.6|23388.6|23399.5|23387.5|1
1758899250000|2025-09-26 15:07:30|23399.4|23387.4|23406.8|23394.8|23407|23395|23399.4|23387.4|7
1758899260000|2025-09-26 15:07:40|23405.6|23393.6|23421.5|23409.5|23421.5|23409.5|23405.5|23393.5|5
1758899270000|2025-09-26 15:07:50|23421.4|23409.4|23416.4|23404.4|23421.4|23409.4|23416.4|23404.4|2
1758899280000|2025-09-26 15:08:00|23420.3|23408.3|23420.3|23408.3|23421.4|23409.4|23419|23407|12
1758899290000|2025-09-26 15:08:10|23417.9|23405.9|23415.3|23403.3|23417.9|23405.9|23415.3|23403.3|1
1758899300000|2025-09-26 15:08:20|23415.2|23403.2|23410.4|23398.4|23415.2|23403.2|23410.3|23398.3|3
1758899310000|2025-09-26 15:08:30|23411.4|23399.4|23416.6|23404.6|23416.6|23404.6|23409.1|23397.1|7
1758899320000|2025-09-26 15:08:40|23416.7|23404.7|23421.5|23409.5|23421.5|23409.5|23416.7|23404.7|6
1758899330000|2025-09-26 15:08:50|23419.2|23407.2|23419.1|23407.1|23419.2|23407.2|23417.9|23405.9|3
1758899340000|2025-09-26 15:09:00|23417.9|23405.9|23416.7|23404.7|23417.9|23405.9|23416.7|23404.7|2
1758899350000|2025-09-26 15:09:10|23417.9|23405.9|23416.7|23404.7|23417.9|23405.9|23415.5|23403.5|8
1758899360000|2025-09-26 15:09:20|23415.5|23403.5|23413.1|23401.1|23416.7|23404.7|23413.1|23401.1|0
1758899370000|2025-09-26 15:09:30|23416.7|23404.7|23419.4|23407.4|23420.5|23408.5|23416.7|23404.7|3
1758899380000|2025-09-26 15:09:40|23419.3|23407.3|23419.2|23407.2|23420.9|23407.4|23412.1|23400.1|2
1758899390000|2025-09-26 15:09:50|23419.4|23407.4|23418.1|23406.1|23419.4|23407.4|23418|23406|0
1758899400000|2025-09-26 15:10:00|23420.5|23408.5|23420.5|23408.5|23425.5|23413.5|23419.2|23407.2|9
1758899410000|2025-09-26 15:10:10|23421.7|23409.7|23429.2|23417.2|23436.6|23424.6|23421.7|23409.7|10
1758899420000|2025-09-26 15:10:20|23429|23417|23425.4|23413.4|23429|23417|23424.2|23412.2|1
1758899430000|2025-09-26 15:10:30|23425.3|23413.3|23431.6|23419.6|23431.6|23419.6|23424.1|23412.1|5
1758899440000|2025-09-26 15:10:40|23435.1|23423.1|23435.5|23423.5|23438.9|23426.9|23435.1|23423.1|10
1758899450000|2025-09-26 15:10:50|23434.4|23422.4|23430.7|23418.7|23434.4|23422.4|23429.2|23417.2|15
1758899460000|2025-09-26 15:11:00|23431.9|23419.9|23430.7|23418.7|23433.1|23421.1|23430.6|23418.6|1
1758899470000|2025-09-26 15:11:10|23433.2|23421.2|23436.8|23424.8|23436.8|23424.8|23431.9|23419.9|0
1758899490000|2025-09-26 15:11:30|23434.5|23422.5|23435.6|23423.6|23438|23426|23434.5|23422.5|3
1758899500000|2025-09-26 15:11:40|23435.7|23423.7|23437.1|23425.1|23438.1|23426.1|23434.6|23422.6|2
1758899510000|2025-09-26 15:11:50|23435.7|23423.7|23437|23425|23438.2|23426.2|23434.6|23422.6|0
1758899520000|2025-09-26 15:12:00|23437.1|23425.1|23432.1|23420.1|23437.1|23425.1|23431.9|23419.9|2
1758899530000|2025-09-26 15:12:10|23433.2|23421.2|23431.9|23419.9|23433.2|23421.2|23431.9|23419.9|3
1758899540000|2025-09-26 15:12:20|23430.6|23418.6|23429.4|23417.4|23430.6|23418.6|23428.2|23416.2|3
1758899550000|2025-09-26 15:12:30|23429.5|23417.5|23424.4|23412.4|23429.5|23417.5|23423.1|23411.1|7
1758899560000|2025-09-26 15:12:40|23424.5|23412.5|23428.2|23416.2|23428.2|23416.2|23424.4|23412.4|0
1758899570000|2025-09-26 15:12:50|23426.9|23414.9|23424.6|23412.6|23427|23415|23424.5|23412.5|0
1758899580000|2025-09-26 15:13:00|23424.5|23412.5|23424.4|23412.4|23424.5|23412.5|23424.4|23412.4|1
1758899590000|2025-09-26 15:13:10|23424.5|23412.5|23424.4|23412.4|23424.5|23412.5|23424.4|23412.4|0
1758899600000|2025-09-26 15:13:20|23424.5|23412.5|23420.7|23408.7|23424.5|23412.5|23420.7|23408.7|0
1758899610000|2025-09-26 15:13:30|23419.5|23407.5|23417|23405|23419.5|23407.5|23414.5|23402.5|0
1758899620000|2025-09-26 15:13:40|23417.1|23405.1|23422.2|23410.2|23422.3|23410.3|23416|23404|14
1758899630000|2025-09-26 15:13:50|23422.4|23410.4|23424.7|23412.7|23424.7|23412.7|23422.4|23410.4|1
1758899640000|2025-09-26 15:14:00|23424.6|23412.6|23419.7|23407.7|23424.7|23412.7|23419.7|23407.7|0
1758899650000|2025-09-26 15:14:10|23421.1|23409.1|23417.3|23405.3|23421.1|23409.1|23417.2|23405.2|0
1758899660000|2025-09-26 15:14:20|23417.2|23405.2|23417.2|23405.2|23418.6|23406.6|23417.2|23405.2|2
1758899670000|2025-09-26 15:14:30|23418.4|23406.4|23417.3|23405.3|23418.5|23406.5|23417.2|23405.2|1
1758899680000|2025-09-26 15:14:40|23418.5|23406.5|23417.3|23405.3|23418.5|23406.5|23417.3|23405.3|0
1758899690000|2025-09-26 15:14:50|23417.4|23405.4|23417.3|23405.3|23417.4|23405.4|23417.3|23405.3|0
1758899700000|2025-09-26 15:15:00|23417.4|23405.4|23429.7|23417.7|23432.3|23420.3|23417.3|23405.3|5
1758899710000|2025-09-26 15:15:10|23427.2|23415.2|23422.4|23410.4|23427.3|23415.3|23422.2|23410.2|0
1758899720000|2025-09-26 15:15:20|23421.2|23409.2|23419.7|23407.7|23423.6|23411.6|23417.3|23405.3|1
1758899730000|2025-09-26 15:15:30|23419.8|23407.8|23419.9|23407.9|23419.9|23407.9|23419.8|23407.8|2
1758899740000|2025-09-26 15:15:40|23419.8|23407.8|23419.7|23407.7|23424.8|23412.8|23418.6|23406.6|5
1758899750000|2025-09-26 15:15:50|23418.6|23406.6|23412.6|23400.6|23418.6|23406.6|23412.6|23400.6|6
1758899760000|2025-09-26 15:16:00|23413.7|23401.7|23414.9|23402.9|23416.3|23404.3|23412.5|23400.5|0
1758899770000|2025-09-26 15:16:10|23412.7|23400.7|23414|23402|23417.6|23405.6|23412.7|23400.7|7
1758899780000|2025-09-26 15:16:20|23412.8|23400.8|23414.1|23402.1|23414.1|23402.1|23411.6|23399.6|7
1758899790000|2025-09-26 15:16:30|23416.5|23404.5|23417.9|23405.9|23417.9|23405.9|23411.6|23399.6|3
1758899800000|2025-09-26 15:16:40|23419.1|23407.1|23415.3|23403.3|23419.1|23407.1|23415.3|23403.3|0
1758899810000|2025-09-26 15:16:50|23416.7|23404.7|23430.4|23418.4|23430.4|23418.4|23415.4|23403.4|5
1758899820000|2025-09-26 15:17:00|23431.6|23419.6|23430.3|23418.3|23431.6|23419.6|23424.2|23412.2|6
1758899830000|2025-09-26 15:17:10|23429.2|23417.2|23424.2|23412.2|23429.2|23417.2|23424.1|23412.1|0
1758899840000|2025-09-26 15:17:20|23424.1|23412.1|23425.3|23413.3|23425.3|23413.3|23424.1|23412.1|4
1758899850000|2025-09-26 15:17:30|23426.5|23414.5|23425.3|23413.3|23430.3|23418.3|23425.3|23413.3|2
1758899860000|2025-09-26 15:17:40|23422.9|23410.9|23425.3|23413.3|23425.3|23413.3|23422.8|23410.8|0
1758899870000|2025-09-26 15:17:50|23424|23412|23417.9|23405.9|23424|23412|23417.8|23405.8|0
1758899880000|2025-09-26 15:18:00|23418|23406|23425.3|23413.3|23425.3|23413.3|23417.8|23405.8|6
1758899890000|2025-09-26 15:18:10|23422.8|23410.8|23422.8|23410.8|23422.9|23410.9|23422.8|23410.8|4
1758899900000|2025-09-26 15:18:20|23420.3|23408.3|23425.3|23413.3|23425.3|23413.3|23420.3|23408.3|0
1758899910000|2025-09-26 15:18:30|23426.6|23414.6|23429.1|23417.1|23430.3|23418.3|23426.6|23414.6|0
1758899920000|2025-09-26 15:18:40|23430.1|23418.1|23436.1|23424.1|23436.1|23424.1|23428.8|23416.8|8
1758899930000|2025-09-26 15:18:50|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|0
1758899940000|2025-09-26 15:19:00|23436.1|23424.1|23442.2|23430.2|23443.5|23431.5|23436.1|23424.1|5
1758899950000|2025-09-26 15:19:10|23442.3|23430.3|23439.7|23427.7|23442.3|23430.3|23436.1|23424.1|0
1758899960000|2025-09-26 15:19:20|23439.6|23427.6|23434.7|23422.7|23439.6|23427.6|23434.7|23422.7|6
1758899970000|2025-09-26 15:19:30|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|3
1758899980000|2025-09-26 15:19:40|23438.4|23426.4|23435.9|23423.9|23438.4|23426.4|23435.9|23423.9|2
1758899990000|2025-09-26 15:19:50|23434.7|23422.7|23434.9|23422.9|23434.9|23422.9|23432.2|23420.2|1
1758900000000|2025-09-26 15:20:00|23433.6|23421.6|23424.9|23412.9|23433.7|23421.7|23424.9|23412.9|0
1758900010000|2025-09-26 15:20:10|23425|23413|23419.9|23407.9|23426.2|23414.2|23419.9|23407.9|3
1758900020000|2025-09-26 15:20:20|23422.5|23410.5|23422.5|23410.5|23425|23413|23422.3|23410.3|3
1758900030000|2025-09-26 15:20:30|23424.9|23412.9|23426.2|23414.2|23426.3|23414.3|23422.5|23410.5|1
1758900040000|2025-09-26 15:20:40|23426.3|23414.3|23426.2|23414.2|23426.3|23414.3|23422.4|23410.4|2
1758900050000|2025-09-26 15:20:50|23426.1|23414.1|23437.3|23425.3|23438.5|23426.5|23426.1|23414.1|7
1758900060000|2025-09-26 15:21:00|23438.4|23426.4|23439.6|23427.6|23440.7|23428.7|23437.2|23425.2|1
1758900070000|2025-09-26 15:21:10|23439.5|23427.5|23442|23430|23442|23430|23439.5|23427.5|1
1758900080000|2025-09-26 15:21:20|23443.2|23431.2|23443.3|23431.3|23444.5|23432.5|23439.5|23427.5|2
1758900090000|2025-09-26 15:21:30|23447|23435|23453.4|23441.4|23453.4|23441.4|23447|23435|4
1758900100000|2025-09-26 15:21:40|23453.3|23441.3|23452|23440|23456.1|23441.3|23452|23436.1|0
1758900110000|2025-09-26 15:21:50|23456.1|23436.1|23442|23430|23456.1|23440.2|23441.9|23429.9|3
1758900120000|2025-09-26 15:22:00|23445.7|23433.7|23444.5|23432.5|23450.7|23438.7|23444.4|23432.4|13
1758900130000|2025-09-26 15:22:10|23444.6|23432.6|23454.4|23442.4|23457|23445|23444.6|23432.6|1
1758900140000|2025-09-26 15:22:20|23454.5|23442.5|23444.4|23432.4|23454.6|23442.6|23444.4|23432.4|3
1758900150000|2025-09-26 15:22:30|23442|23430|23442.2|23430.2|23444.3|23432.3|23442|23430|2
1758900160000|2025-09-26 15:22:40|23449.4|23437.4|23444.5|23432.5|23450.6|23438.6|23444.5|23432.5|1
1758900170000|2025-09-26 15:22:50|23445.7|23433.7|23444.5|23432.5|23445.7|23433.7|23444.5|23432.5|0
1758900180000|2025-09-26 15:23:00|23444.6|23432.6|23449.4|23437.4|23449.4|23437.4|23444.5|23432.5|0
1758900190000|2025-09-26 15:23:10|23444.5|23432.5|23443.2|23431.2|23444.5|23432.5|23442|23430|0
1758900200000|2025-09-26 15:23:20|23444.4|23432.4|23442|23430|23444.5|23432.5|23442|23430|2
1758900210000|2025-09-26 15:23:30|23443.2|23431.2|23437.2|23425.2|23443.3|23431.3|23437.1|23425.1|0
1758900220000|2025-09-26 15:23:40|23437.1|23425.1|23435.8|23423.8|23438.3|23426.3|23435.8|23423.8|0
1758900230000|2025-09-26 15:23:50|23434.7|23422.7|23434.5|23422.5|23434.7|23422.7|23434.5|23422.5|0
1758900240000|2025-09-26 15:24:00|23437|23425|23437|23425|23437.1|23425.1|23435.8|23423.8|2
1758900250000|2025-09-26 15:24:10|23439.4|23427.4|23437|23425|23439.4|23427.4|23437|23425|0
1758900260000|2025-09-26 15:24:20|23437.1|23425.1|23437|23425|23437.1|23425.1|23437|23425|2
1758900270000|2025-09-26 15:24:30|23442.1|23430.1|23440.9|23428.9|23442.1|23430.1|23439.5|23427.5|0
1758900280000|2025-09-26 15:24:40|23443.3|23431.3|23443.3|23431.3|23445.8|23433.8|23443.3|23431.3|9
1758900290000|2025-09-26 15:24:50|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|0
1758900300000|2025-09-26 15:25:00|23444.4|23432.4|23439.5|23427.5|23444.4|23432.4|23439.5|23427.5|1
1758900310000|2025-09-26 15:25:10|23439.6|23427.6|23439.5|23427.5|23439.6|23427.6|23439.5|23427.5|0
1758900320000|2025-09-26 15:25:20|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|23437|23425|0
1758900330000|2025-09-26 15:25:30|23437.1|23425.1|23432.2|23420.2|23437.1|23425.1|23432.1|23420.1|0
1758900340000|2025-09-26 15:25:40|23434.5|23422.5|23434.7|23422.7|23435.9|23423.9|23432.2|23420.2|1
1758900350000|2025-09-26 15:25:50|23434.8|23422.8|23433.4|23421.4|23435.9|23423.9|23433.4|23421.4|1
1758900360000|2025-09-26 15:26:00|23435.8|23423.8|23437.1|23425.1|23437.2|23425.2|23435.8|23423.8|1
1758900370000|2025-09-26 15:26:10|23437.2|23425.2|23443.4|23431.4|23443.4|23431.4|23437.1|23425.1|0
1758900380000|2025-09-26 15:26:20|23444.6|23432.6|23444.6|23432.6|23445.9|23433.9|23443.4|23431.4|0
1758900390000|2025-09-26 15:26:30|23442.3|23430.3|23448.3|23436.3|23448.3|23436.3|23442.3|23430.3|6
1758900400000|2025-09-26 15:26:40|23447.1|23435.1|23444.5|23432.5|23447.1|23435.1|23444.5|23432.5|3
1758900410000|2025-09-26 15:26:50|23443.3|23431.3|23442|23430|23444.5|23432.5|23442|23430|1
1758900420000|2025-09-26 15:27:00|23440.8|23428.8|23443.3|23431.3|23444.4|23432.4|23439.6|23427.6|5
1758900430000|2025-09-26 15:27:10|23444.4|23432.4|23442|23430|23444.4|23432.4|23440.8|23428.8|2
1758900440000|2025-09-26 15:27:20|23442.2|23430.2|23442.3|23430.3|23442.3|23430.3|23442.2|23430.2|1
1758900450000|2025-09-26 15:27:30|23442.2|23430.2|23438.3|23426.3|23443.6|23430.3|23438.3|23423.6|2
1758900460000|2025-09-26 15:27:40|23438.6|23426.6|23435.8|23423.8|23439.7|23427.7|23435.8|23423.8|0
1758900470000|2025-09-26 15:27:50|23435.9|23423.9|23428.5|23416.5|23435.9|23423.9|23427.3|23415.3|2
1758900480000|2025-09-26 15:28:00|23428.4|23416.4|23434.8|23422.8|23434.8|23422.8|23428.4|23416.4|5
1758900490000|2025-09-26 15:28:10|23437.1|23425.1|23435.9|23423.9|23437.1|23425.1|23433.5|23421.5|0
1758900500000|2025-09-26 15:28:20|23439.9|23427.9|23443.8|23431.8|23443.8|23431.8|23439.7|23427.7|18
1758900510000|2025-09-26 15:28:30|23443.9|23431.9|23444.9|23432.9|23444.9|23432.9|23443.6|23431.6|1
1758900520000|2025-09-26 15:28:40|23444.7|23432.7|23443.5|23431.5|23444.7|23432.7|23443.5|23431.5|6
1758900530000|2025-09-26 15:28:50|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|1
1758900540000|2025-09-26 15:29:00|23442.4|23430.4|23449.7|23437.7|23449.7|23437.7|23442.4|23430.4|0
1758900550000|2025-09-26 15:29:10|23444.8|23432.8|23444.8|23432.8|23444.9|23432.9|23444.7|23432.7|1
1758900560000|2025-09-26 15:29:20|23444.7|23432.7|23442.4|23430.4|23444.7|23432.7|23442.4|23430.4|0
1758900570000|2025-09-26 15:29:30|23448.5|23436.5|23445.9|23433.9|23448.6|23436.6|23445.9|23433.9|26
1758900580000|2025-09-26 15:29:40|23444.7|23432.7|23444.7|23432.7|23444.7|23432.7|23444.7|23432.7|0
1758900590000|2025-09-26 15:29:50|23443.5|23431.5|23444.7|23432.7|23444.7|23432.7|23443.5|23431.5|0
1758900600000|2025-09-26 15:30:00|23442.4|23430.4|23442.1|23430.1|23447.2|23435.2|23442.1|23430.1|6
1758900610000|2025-09-26 15:30:10|23442|23430|23449.4|23437.4|23450.7|23438.7|23442|23430|10
1758900620000|2025-09-26 15:30:20|23450.7|23438.7|23449.4|23437.4|23450.7|23438.7|23449.4|23437.4|2
1758900630000|2025-09-26 15:30:30|23450.6|23438.6|23461.9|23449.9|23463.2|23451.2|23450.6|23438.6|12
1758900640000|2025-09-26 15:30:40|23460.8|23448.8|23455.8|23443.8|23464.4|23452.4|23455.8|23443.8|3
1758900650000|2025-09-26 15:30:50|23456.9|23444.9|23454.5|23442.5|23456.9|23444.9|23454.5|23442.5|0
1758900660000|2025-09-26 15:31:00|23454.6|23442.6|23454.4|23442.4|23457|23445|23454.4|23442.4|2
1758900670000|2025-09-26 15:31:10|23452.1|23440.1|23454.4|23442.4|23454.6|23442.6|23447.2|23435.2|10
1758900680000|2025-09-26 15:31:20|23449.6|23437.6|23456.9|23444.9|23458.1|23446.1|23449.6|23437.6|5
1758900690000|2025-09-26 15:31:30|23455.8|23443.8|23449.8|23437.8|23456.9|23444.9|23449.8|23437.8|4
1758900700000|2025-09-26 15:31:40|23449.7|23437.7|23444.7|23432.7|23449.7|23437.7|23443.5|23431.5|2
1758900710000|2025-09-26 15:31:50|23442.3|23430.3|23425|23413|23442.3|23430.3|23425|23413|8
1758900720000|2025-09-26 15:32:00|23426.1|23414.1|23425|23413|23426.1|23414.1|23425|23413|1
1758900730000|2025-09-26 15:32:10|23423.7|23411.7|23422.5|23410.5|23423.7|23411.7|23422.5|23410.5|0
1758900740000|2025-09-26 15:32:20|23422.4|23410.4|23427.4|23415.4|23427.4|23415.4|23421.2|23409.2|4
1758900750000|2025-09-26 15:32:30|23427.2|23415.2|23427.4|23415.4|23427.4|23415.4|23427.2|23415.2|0
1758900760000|2025-09-26 15:32:40|23427.3|23415.3|23429.5|23417.5|23430.9|23418.9|23427.3|23415.3|1
1758900770000|2025-09-26 15:32:50|23430.8|23418.8|23429.7|23417.7|23430.8|23418.8|23429.6|23417.6|1
1758900780000|2025-09-26 15:33:00|23430.9|23418.9|23427.1|23415.1|23430.9|23418.9|23427.1|23415.1|0
1758900790000|2025-09-26 15:33:10|23427.2|23415.2|23434.6|23422.6|23434.6|23422.6|23427.2|23415.2|0
1758900800000|2025-09-26 15:33:20|23434.5|23422.5|23433.3|23421.3|23435.8|23423.8|23429.5|23417.5|1
1758900810000|2025-09-26 15:33:30|23433.2|23421.2|23433.3|23421.3|23433.3|23421.3|23433.2|23421.2|1
1758900830000|2025-09-26 15:33:50|23434.4|23422.4|23434.4|23422.4|23434.4|23422.4|23434.4|23422.4|1
1758900840000|2025-09-26 15:34:00|23433.2|23421.2|23433.3|23421.3|23435.8|23423.8|23433.2|23421.2|1
1758900850000|2025-09-26 15:34:10|23433.4|23421.4|23433.3|23421.3|23433.4|23421.4|23433.3|23421.3|2
1758900860000|2025-09-26 15:34:20|23434.4|23422.4|23435.8|23423.8|23435.8|23423.8|23434.4|23422.4|0
1758900870000|2025-09-26 15:34:30|23438.2|23426.2|23448|23436|23449.3|23437.3|23438.2|23426.2|12
1758900880000|2025-09-26 15:34:40|23447.9|23435.9|23444.1|23432.1|23451.6|23439.6|23444.1|23432.1|2
1758900890000|2025-09-26 15:34:50|23444.2|23432.2|23444.3|23432.3|23444.3|23432.3|23444.2|23432.2|1
1758900900000|2025-09-26 15:35:00|23444.2|23432.2|23439.4|23427.4|23444.2|23432.2|23439.3|23427.3|0
1758900910000|2025-09-26 15:35:10|23439.3|23427.3|23436.9|23424.9|23439.4|23427.4|23436.9|23424.9|1
1758900920000|2025-09-26 15:35:20|23438.2|23426.2|23439.4|23427.4|23439.4|23427.4|23438.2|23426.2|1
1758900930000|2025-09-26 15:35:30|23440.6|23428.6|23436.9|23424.9|23440.6|23428.6|23436.9|23424.9|1
1758900940000|2025-09-26 15:35:40|23438.1|23426.1|23436.9|23424.9|23438.1|23426.1|23436.9|23424.9|1
1758900950000|2025-09-26 15:35:50|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|0
1758900960000|2025-09-26 15:36:00|23437|23425|23440.4|23428.4|23440.4|23428.4|23437|23425|12
1758900970000|2025-09-26 15:36:10|23439.3|23427.3|23441.8|23429.8|23441.8|23429.8|23439.3|23427.3|1
1758900980000|2025-09-26 15:36:20|23443|23431|23436.9|23424.9|23443|23431|23436.9|23424.9|4
1758900990000|2025-09-26 15:36:30|23437|23425|23439.4|23427.4|23441.9|23429.9|23437|23425|0
1758901010000|2025-09-26 15:36:50|23436.9|23424.9|23436.9|23424.9|23439.3|23427.3|23432|23420|5
1758901020000|2025-09-26 15:37:00|23440.4|23428.4|23446.8|23434.8|23446.8|23434.8|23440.4|23428.4|2
1758901030000|2025-09-26 15:37:10|23446.9|23434.9|23444.4|23432.4|23446.9|23434.9|23444.4|23432.4|1
1758901040000|2025-09-26 15:37:20|23443.2|23431.2|23441.9|23429.9|23443.2|23431.2|23441.9|23429.9|2
1758901050000|2025-09-26 15:37:30|23443.1|23431.1|23443|23431|23444.3|23432.3|23443|23431|3
1758901060000|2025-09-26 15:37:40|23442.9|23430.9|23444.4|23432.4|23444.4|23432.4|23441.8|23429.8|0
1758901070000|2025-09-26 15:37:50|23441.9|23429.9|23430.6|23418.6|23441.9|23429.9|23429.4|23417.4|8
1758901080000|2025-09-26 15:38:00|23431.9|23419.9|23429.2|23417.2|23433|23421|23429.2|23417.2|32
1758901090000|2025-09-26 15:38:10|23426.9|23414.9|23413.1|23401.1|23427.9|23415.9|23413.1|23401.1|7
1758901100000|2025-09-26 15:38:20|23411.9|23399.9|23414.3|23402.3|23415.5|23403.5|23411.9|23399.9|3
1758901110000|2025-09-26 15:38:30|23414.4|23402.4|23418.1|23406.1|23418.1|23406.1|23414.4|23402.4|2
1758901120000|2025-09-26 15:38:40|23419.5|23407.5|23419.5|23407.5|23423.2|23411.2|23418.3|23406.3|9
1758901130000|2025-09-26 15:38:50|23418.3|23406.3|23413.2|23401.2|23418.3|23406.3|23412|23400|2
1758901140000|2025-09-26 15:39:00|23412|23400|23407.1|23395.1|23417|23405|23405.9|23393.9|2
1758901150000|2025-09-26 15:39:10|23407.2|23395.2|23413.4|23401.4|23413.4|23401.4|23407.1|23395.1|3
1758901160000|2025-09-26 15:39:20|23415.8|23403.8|23422.1|23410.1|23422.1|23410.1|23414.6|23402.6|6
1758901170000|2025-09-26 15:39:30|23422|23410|23422|23410|23422|23410|23422|23410|0
1758901180000|2025-09-26 15:39:40|23423.3|23411.3|23420.8|23408.8|23423.3|23411.3|23420.8|23408.8|3
1758901190000|2025-09-26 15:39:50|23420.9|23408.9|23420.9|23408.9|23420.9|23408.9|23420.8|23408.8|1
1758901200000|2025-09-26 15:40:00|23422.1|23410.1|23424.5|23412.5|23424.5|23412.5|23422.1|23410.1|0
1758901210000|2025-09-26 15:40:10|23424.6|23412.6|23424.5|23412.5|23424.6|23412.6|23423.3|23411.3|1
1758901220000|2025-09-26 15:40:20|23425.8|23413.8|23422|23410|23425.8|23413.8|23422|23410|5
1758901230000|2025-09-26 15:40:30|23421.9|23409.9|23415.7|23403.7|23421.9|23409.9|23414.5|23402.5|2
1758901240000|2025-09-26 15:40:40|23414.5|23402.5|23413.3|23401.3|23420.7|23408.7|23412.1|23400.1|3
1758901250000|2025-09-26 15:40:50|23412.1|23400.1|23407.1|23395.1|23412.1|23400.1|23407.1|23395.1|0
1758901260000|2025-09-26 15:41:00|23408.5|23396.5|23389.9|23377.9|23412|23400|23382.3|23370.3|14
1758901270000|2025-09-26 15:41:10|23388.7|23376.7|23395|23383|23400.3|23388.3|23387.5|23375.5|4
1758901280000|2025-09-26 15:41:20|23392.3|23380.3|23398.8|23386.8|23400|23388|23392.3|23380.3|22
1758901290000|2025-09-26 15:41:30|23395|23383|23387.2|23375.2|23395.1|23383.1|23387.1|23375.1|17
1758901300000|2025-09-26 15:41:40|23387.3|23375.3|23390.8|23378.8|23392|23380|23387.3|23375.3|18
1758901310000|2025-09-26 15:41:50|23390.7|23378.7|23404.6|23392.6|23404.6|23392.6|23390.7|23378.7|10
1758901320000|2025-09-26 15:42:00|23405.8|23393.8|23407|23395|23407|23395|23404.6|23392.6|1
1758901330000|2025-09-26 15:42:10|23404.6|23392.6|23407|23395|23407|23395|23402|23390|4
1758901340000|2025-09-26 15:42:20|23408.3|23396.3|23409.5|23397.5|23410.6|23398.6|23408.2|23396.2|0
1758901350000|2025-09-26 15:42:30|23408.2|23396.2|23411.8|23399.8|23411.8|23399.8|23407|23395|1
1758901360000|2025-09-26 15:42:40|23409.5|23397.5|23405.8|23393.8|23409.5|23397.5|23404.5|23392.5|3
1758901370000|2025-09-26 15:42:50|23404.6|23392.6|23408.1|23396.1|23408.1|23396.1|23404.4|23392.4|7
1758901380000|2025-09-26 15:43:00|23409.3|23397.3|23408|23396|23409.5|23397.5|23405.5|23393.5|10
1758901390000|2025-09-26 15:43:10|23404.1|23392.1|23407|23395|23408|23396|23404|23392|15
1758901400000|2025-09-26 15:43:20|23404.4|23392.4|23404.4|23392.4|23409.6|23394.9|23403.1|23389.6|1
1758901410000|2025-09-26 15:43:30|23403|23391|23404.4|23392.4|23404.4|23392.4|23403|23391|10
1758901420000|2025-09-26 15:43:40|23406.7|23394.7|23406.7|23394.7|23406.7|23394.7|23406.7|23394.7|0
1758901430000|2025-09-26 15:43:50|23416.6|23404.6|23420.5|23408.5|23420.5|23408.5|23416.6|23404.6|3
1758901440000|2025-09-26 15:44:00|23419.2|23407.2|23418|23406|23419.2|23407.2|23416.7|23404.7|2
1758901450000|2025-09-26 15:44:10|23423|23411|23421.7|23409.7|23423|23411|23421.7|23409.7|7
1758901460000|2025-09-26 15:44:20|23421.6|23409.6|23426.7|23414.7|23429.4|23417.4|23421.6|23409.6|6
1758901470000|2025-09-26 15:44:30|23426.8|23414.8|23431.7|23419.7|23431.7|23419.7|23425.5|23413.5|1
1758901480000|2025-09-26 15:44:40|23430.5|23418.5|23428|23416|23431.6|23419.6|23428|23416|0
1758901490000|2025-09-26 15:44:50|23426.8|23414.8|23429.3|23417.3|23429.3|23417.3|23424.4|23412.4|1
1758901500000|2025-09-26 15:45:00|23428|23416|23424.4|23412.4|23429.2|23417.2|23423|23411|2
1758901510000|2025-09-26 15:45:10|23425.6|23413.6|23428.3|23416.3|23431.9|23419.9|23425.6|23413.6|3
1758901520000|2025-09-26 15:45:20|23428.2|23416.2|23427.1|23415.1|23428.2|23416.2|23427.1|23415.1|2
1758901530000|2025-09-26 15:45:30|23428.3|23416.3|23429.5|23417.5|23430.7|23418.7|23428.3|23416.3|1
1758901540000|2025-09-26 15:45:40|23429.6|23417.6|23434.3|23422.3|23434.4|23422.4|23429.5|23417.5|2
1758901550000|2025-09-26 15:45:50|23433.1|23421.1|23427.1|23415.1|23434.4|23422.4|23427.1|23415.1|2
1758901560000|2025-09-26 15:46:00|23426.9|23414.9|23427|23415|23427|23415|23426.9|23414.9|0
1758901570000|2025-09-26 15:46:10|23428.1|23416.1|23415.8|23403.8|23429.3|23417.3|23414.6|23402.6|5
1758901580000|2025-09-26 15:46:20|23417|23405|23410.9|23398.9|23417|23405|23409.7|23397.7|1
1758901590000|2025-09-26 15:46:30|23412.1|23400.1|23409.6|23397.6|23412.1|23400.1|23409.6|23397.6|0
1758901600000|2025-09-26 15:46:40|23413.1|23401.1|23409.6|23397.6|23413.2|23401.2|23409.6|23397.6|0
1758901610000|2025-09-26 15:46:50|23408.4|23396.4|23411.9|23399.9|23411.9|23399.9|23406.9|23394.9|3
1758901620000|2025-09-26 15:47:00|23412|23400|23413.1|23401.1|23413.1|23401.1|23411.7|23399.7|1
1758901630000|2025-09-26 15:47:10|23409.6|23397.6|23410.8|23398.8|23410.8|23398.8|23409.6|23397.6|0
1758901640000|2025-09-26 15:47:20|23412|23400|23409.5|23397.5|23412|23400|23409.5|23397.5|3
1758901650000|2025-09-26 15:47:30|23409.4|23397.4|23409.3|23397.3|23410.6|23398.6|23409.3|23397.3|0
1758901660000|2025-09-26 15:47:40|23408.1|23396.1|23404.3|23392.3|23408.1|23396.1|23404.3|23392.3|2
1758901670000|2025-09-26 15:47:50|23402|23390|23402|23390|23403.1|23391.1|23402|23390|0
1758901680000|2025-09-26 15:48:00|23403.2|23391.2|23407|23395|23407|23395|23402.1|23390.1|3
1758901690000|2025-09-26 15:48:10|23404.6|23392.6|23403.3|23391.3|23405.8|23393.8|23402.1|23390.1|2
1758901700000|2025-09-26 15:48:20|23404.5|23392.5|23407|23395|23407|23395|23404.5|23392.5|4
1758901710000|2025-09-26 15:48:30|23400.9|23388.9|23394.6|23382.6|23400.9|23388.9|23394.6|23382.6|3
1758901720000|2025-09-26 15:48:40|23394.7|23382.7|23397|23385|23397|23385|23394.7|23382.7|0
1758901730000|2025-09-26 15:48:50|23397.1|23385.1|23397.1|23385.1|23398.3|23386.3|23397.1|23385.1|0
1758901740000|2025-09-26 15:49:00|23394.6|23382.6|23397.1|23385.1|23397.2|23385.2|23394.6|23382.6|1
1758901750000|2025-09-26 15:49:10|23399.6|23387.6|23401.8|23389.8|23402|23390|23399.6|23387.6|1
1758901760000|2025-09-26 15:49:20|23400.6|23388.6|23396.9|23384.9|23400.6|23388.6|23396.9|23384.9|0
1758901770000|2025-09-26 15:49:30|23395.7|23383.7|23396.9|23384.9|23397|23385|23395.7|23383.7|4
1758901780000|2025-09-26 15:49:40|23394.5|23382.5|23394.5|23382.5|23396.9|23384.9|23394.4|23382.4|0
1758901790000|2025-09-26 15:49:50|23394.4|23382.4|23393.2|23381.2|23395.4|23383.4|23393.1|23381.1|2
1758901800000|2025-09-26 15:50:00|23395.6|23383.6|23397|23385|23401.9|23389.9|23395.6|23383.6|4
1758901810000|2025-09-26 15:50:10|23399.5|23387.5|23399.5|23387.5|23399.5|23387.5|23399.5|23387.5|0
1758901820000|2025-09-26 15:50:20|23399.4|23387.4|23392.2|23380.2|23399.4|23387.4|23392.2|23380.2|6
1758901830000|2025-09-26 15:50:30|23392.3|23380.3|23397|23385|23397.1|23385.1|23392.2|23380.2|4
1758901840000|2025-09-26 15:50:40|23397.1|23385.1|23397.1|23385.1|23397.1|23385.1|23397|23385|1
1758901850000|2025-09-26 15:50:50|23397.2|23385.2|23397.1|23385.1|23399.6|23387.6|23397.1|23385.1|1
1758901860000|2025-09-26 15:51:00|23399.4|23387.4|23399.4|23387.4|23401.8|23389.8|23399.4|23387.4|8
1758901870000|2025-09-26 15:51:10|23401.9|23389.9|23399.5|23387.5|23404.3|23392.3|23399.4|23387.4|2
1758901880000|2025-09-26 15:51:20|23401.9|23389.9|23397|23385|23401.9|23389.9|23397|23385|1
1758901890000|2025-09-26 15:51:30|23399.3|23387.3|23401.9|23389.9|23401.9|23389.9|23399.3|23387.3|0
1758901900000|2025-09-26 15:51:40|23403.1|23391.1|23404.2|23392.2|23404.3|23392.3|23403.1|23391.1|0
1758901910000|2025-09-26 15:51:50|23401.9|23389.9|23401.9|23389.9|23401.9|23389.9|23401.9|23389.9|0
1758901920000|2025-09-26 15:52:00|23403.1|23391.1|23401.9|23389.9|23404.3|23392.3|23401.9|23389.9|0
1758901930000|2025-09-26 15:52:10|23402|23390|23399.4|23387.4|23403.2|23391.2|23399.4|23387.4|6
1758901940000|2025-09-26 15:52:20|23400.6|23388.6|23400.7|23388.7|23400.7|23388.7|23397|23385|2
1758901950000|2025-09-26 15:52:30|23399.5|23387.5|23399.4|23387.4|23400.7|23388.7|23398.3|23386.3|0
1758901960000|2025-09-26 15:52:40|23397.1|23385.1|23397|23385|23400.7|23388.7|23397|23385|0
1758901970000|2025-09-26 15:52:50|23396.9|23384.9|23395.7|23383.7|23398.1|23386.1|23395.7|23383.7|1
1758901980000|2025-09-26 15:53:00|23397|23385|23399.4|23387.4|23399.4|23387.4|23397|23385|4
1758901990000|2025-09-26 15:53:10|23399.3|23387.3|23399.5|23387.5|23399.5|23387.5|23399.3|23387.3|1
1758902000000|2025-09-26 15:53:20|23400.7|23388.7|23399.5|23387.5|23400.7|23388.7|23399.5|23387.5|0
1758902010000|2025-09-26 15:53:30|23400.7|23388.7|23401.9|23389.9|23401.9|23389.9|23400.7|23388.7|0
1758902020000|2025-09-26 15:53:40|23400.7|23388.7|23403.1|23391.1|23403.1|23391.1|23400.7|23388.7|13
1758902030000|2025-09-26 15:53:50|23406.7|23394.7|23404.3|23392.3|23406.7|23394.7|23403.1|23391.1|1
1758902040000|2025-09-26 15:54:00|23405.5|23393.5|23404.3|23392.3|23405.5|23393.5|23404.3|23392.3|1
1758902050000|2025-09-26 15:54:10|23405.5|23393.5|23404.3|23392.3|23406.7|23394.7|23404.3|23392.3|2
1758902060000|2025-09-26 15:54:20|23401.8|23389.8|23400.6|23388.6|23401.8|23389.8|23400.6|23388.6|2
1758902070000|2025-09-26 15:54:30|23406.7|23394.7|23404.2|23392.2|23406.7|23394.7|23404.2|23392.2|6
1758902080000|2025-09-26 15:54:40|23404.3|23392.3|23404.2|23392.2|23405.5|23393.5|23404.2|23392.2|2
1758902090000|2025-09-26 15:54:50|||||||||7
1758902100000|2025-09-26 15:55:00|23405.5|23393.5|23406.7|23394.7|23406.7|23394.7|23405.5|23393.5|0
1758902110000|2025-09-26 15:55:10|23404.2|23392.2|23404.2|23392.2|23404.2|23392.2|23404.2|23392.2|1
1758902120000|2025-09-26 15:55:20|23404.3|23392.3|23404.3|23392.3|23404.3|23392.3|23404.3|23392.3|1
1758902130000|2025-09-26 15:55:30|23405.5|23393.5|23400.7|23388.7|23405.5|23393.5|23400.6|23388.6|10
1758902140000|2025-09-26 15:55:40|23400.6|23388.6|23400.6|23388.6|23400.6|23388.6|23400.6|23388.6|0
1758902170000|2025-09-26 15:56:10|||||||||2
1758902180000|2025-09-26 15:56:20|23401.7|23389.7|23401.8|23389.8|23401.8|23389.8|23401.7|23389.7|3
1758902190000|2025-09-26 15:56:30|23403.1|23391.1|23404.3|23392.3|23404.3|23392.3|23403.1|23391.1|0
1758902200000|2025-09-26 15:56:40|23405.5|23393.5|23405.5|23393.5|23405.5|23393.5|23405.5|23393.5|0
1758902210000|2025-09-26 15:56:50|23404.3|23392.3|23406.7|23394.7|23406.8|23394.8|23404.2|23392.2|10
1758902220000|2025-09-26 15:57:00|23404.3|23392.3|23400.6|23388.6|23404.3|23392.3|23400.6|23388.6|2
1758902230000|2025-09-26 15:57:10|23398.3|23386.3|23397|23385|23403.1|23391.1|23396.8|23384.8|40
1758902240000|2025-09-26 15:57:20|23400.7|23388.7|23401.8|23389.8|23403.2|23391.2|23400.7|23388.7|3
1758902250000|2025-09-26 15:57:30|23401.7|23389.7|23401.8|23389.8|23403|23391|23399.4|23387.4|1
1758902260000|2025-09-26 15:57:40|23401.9|23389.9|23395.7|23383.7|23401.9|23389.9|23395.7|23383.7|1
1758902270000|2025-09-26 15:57:50|23395.8|23383.8|23396.8|23384.8|23399.3|23387.3|23395.7|23383.7|2
1758902280000|2025-09-26 15:58:00|23396.9|23384.9|23396.9|23384.9|23396.9|23384.9|23395.6|23383.6|0
1758902290000|2025-09-26 15:58:10|23396.8|23384.8|23389.5|23377.5|23396.8|23384.8|23389.5|23377.5|3
1758902300000|2025-09-26 15:58:20|23388.3|23376.3|23387.2|23375.2|23388.3|23376.3|23387.2|23375.2|1
1758902310000|2025-09-26 15:58:30|23388.3|23376.3|23388.3|23376.3|23388.3|23376.3|23388.3|23376.3|0
1758902330000|2025-09-26 15:58:50|23385.9|23373.9|23387.2|23375.2|23388.3|23376.3|23385.9|23373.9|4
1758902340000|2025-09-26 15:59:00|23388.4|23376.4|23385.9|23373.9|23388.4|23376.4|23385.9|23373.9|1
1758902350000|2025-09-26 15:59:10|23384.8|23372.8|23384.8|23372.8|23384.8|23372.8|23384.8|23372.8|6
1758902360000|2025-09-26 15:59:20|23385.9|23373.9|23386.1|23374.1|23386.1|23374.1|23384.9|23372.9|2
1758902370000|2025-09-26 15:59:30|23386|23374|23397.7|23385.7|23400|23388|23386|23374|20
1758902380000|2025-09-26 15:59:40|23398.9|23386.9|23398.9|23386.9|23398.9|23386.9|23398.9|23386.9|6
1758902390000|2025-09-26 15:59:50|23397.6|23385.6|23402.4|23390.4|23402.4|23390.4|23397.6|23385.6|5
1758902400000|2025-09-26 16:00:00|23403.5|23391.5|23403.5|23391.5|23403.5|23391.5|23399.9|23387.9|1
1758902410000|2025-09-26 16:00:10|23404.8|23392.8|23409.8|23397.8|23412.2|23400.2|23404.7|23392.7|1
1758902420000|2025-09-26 16:00:20|23412.2|23400.2|23414.7|23402.7|23414.7|23402.7|23412.2|23400.2|2
1758902430000|2025-09-26 16:00:30|23413.5|23401.5|23422.2|23410.2|23424.7|23412.7|23413.5|23401.5|0
1758902440000|2025-09-26 16:00:40|23421|23409|23424.7|23412.7|23424.9|23412.9|23421|23409|0
1758902450000|2025-09-26 16:00:50|23423.4|23411.4|23422.2|23410.2|23424.6|23412.6|23422.2|23410.2|1
1758902460000|2025-09-26 16:01:00|23422.3|23410.3|23423.5|23411.5|23423.5|23411.5|23419.7|23407.7|0
1758902470000|2025-09-26 16:01:10|23422.2|23410.2|23416|23404|23422.3|23410.3|23416|23404|0
1758902480000|2025-09-26 16:01:20|23417.2|23405.2|23414.7|23402.7|23417.2|23405.2|23414.7|23402.7|0
1758902490000|2025-09-26 16:01:30|23422.2|23410.2|23419.8|23407.8|23422.2|23410.2|23419.8|23407.8|2
1758902500000|2025-09-26 16:01:40|23420.9|23408.9|23420.9|23408.9|23422.3|23410.3|23420.9|23408.9|0
1758902510000|2025-09-26 16:01:50|23423.3|23411.3|23419.8|23407.8|23423.3|23411.3|23419.7|23407.7|1
1758902520000|2025-09-26 16:02:00|23419.9|23407.9|23419.8|23407.8|23422.3|23410.3|23419.8|23407.8|0
1758902530000|2025-09-26 16:02:10|23419.6|23407.6|23419.7|23407.7|23419.8|23407.8|23414.8|23402.8|9
1758902540000|2025-09-26 16:02:20|23420.9|23408.9|23418.5|23406.5|23422.2|23410.2|23418.5|23406.5|2
1758902550000|2025-09-26 16:02:30|23419.7|23407.7|23419.7|23407.7|23419.7|23407.7|23417.2|23405.2|3
1758902560000|2025-09-26 16:02:40|23419.6|23407.6|23417.3|23405.3|23419.6|23407.6|23417.1|23405.1|1
1758902570000|2025-09-26 16:02:50|23417.2|23405.2|23415.9|23403.9|23417.2|23405.2|23415.9|23403.9|0
1758902580000|2025-09-26 16:03:00|23417.2|23405.2|23415.9|23403.9|23417.3|23405.3|23415.9|23403.9|2
1758902590000|2025-09-26 16:03:10|23416|23404|23419.5|23407.5|23421.9|23409.9|23416|23404|10
1758902600000|2025-09-26 16:03:20|23420.7|23408.7|23421.9|23409.9|23421.9|23409.9|23420.7|23408.7|0
1758902610000|2025-09-26 16:03:30|23420.8|23408.8|23420.7|23408.7|23420.8|23408.8|23419.3|23407.3|0
1758902620000|2025-09-26 16:03:40|23422|23410|23421.9|23409.9|23422|23410|23419.5|23407.5|0
1758902630000|2025-09-26 16:03:50|23422|23410|23424.3|23412.3|23424.3|23412.3|23422|23410|2
1758902640000|2025-09-26 16:04:00|23425.7|23413.7|23436.8|23424.8|23436.8|23424.8|23425.7|23413.7|6
1758902650000|2025-09-26 16:04:10|23440.6|23428.6|23439.4|23427.4|23440.6|23428.6|23439.4|23427.4|0
1758902660000|2025-09-26 16:04:20|23439.3|23427.3|23436.8|23424.8|23440.6|23428.6|23436.8|23424.8|2
1758902670000|2025-09-26 16:04:30|23435.8|23423.8|23436.9|23424.9|23436.9|23424.9|23435.7|23423.7|1
1758902680000|2025-09-26 16:04:40|23439.3|23427.3|23439.3|23427.3|23439.3|23427.3|23438|23426|0
1758902690000|2025-09-26 16:04:50|23436.9|23424.9|23436.9|23424.9|23436.9|23424.9|23436.9|23424.9|0
1758902700000|2025-09-26 16:05:00|23438.2|23426.2|23439.3|23427.3|23439.3|23427.3|23438.2|23426.2|0
1758902710000|2025-09-26 16:05:10|23436.8|23424.8|23437|23425|23439.3|23427.3|23436.8|23424.8|0
1758902720000|2025-09-26 16:05:20|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|0
1758902730000|2025-09-26 16:05:30|23437|23425|23438.2|23426.2|23438.2|23426.2|23437|23425|0
1758902740000|2025-09-26 16:05:40|23438.3|23426.3|23437|23425|23438.3|23426.3|23437|23425|0
1758902750000|2025-09-26 16:05:50|23435.9|23423.9|23431.9|23419.9|23435.9|23423.9|23431.9|23419.9|2
1758902760000|2025-09-26 16:06:00|23433.1|23421.1|23434.4|23422.4|23434.4|23422.4|23433.1|23421.1|1
1758902770000|2025-09-26 16:06:10|23429.4|23417.4|23429.4|23417.4|23431.9|23419.9|23429.4|23417.4|3
1758902780000|2025-09-26 16:06:20|23428.3|23416.3|23429.4|23417.4|23429.4|23417.4|23426.9|23414.9|0
1758902790000|2025-09-26 16:06:30|23426.9|23414.9|23426.9|23414.9|23426.9|23414.9|23426.9|23414.9|0
1758902800000|2025-09-26 16:06:40|23428.1|23416.1|23429.4|23417.4|23429.4|23417.4|23428.1|23416.1|0
1758902820000|2025-09-26 16:07:00|23431.9|23419.9|23433.1|23421.1|23433.1|23421.1|23431.9|23419.9|4
1758902830000|2025-09-26 16:07:10|23431.9|23419.9|23426.9|23414.9|23431.9|23419.9|23426.8|23414.8|13
1758902840000|2025-09-26 16:07:20|23426.8|23414.8|23426.8|23414.8|23429.3|23417.3|23426.8|23414.8|11
1758902850000|2025-09-26 16:07:30|23424.3|23412.3|23424.3|23412.3|23424.3|23412.3|23424.3|23412.3|0
1758902870000|2025-09-26 16:07:50|23424.4|23412.4|23424.3|23412.3|23424.4|23412.4|23424.3|23412.3|0
1758902880000|2025-09-26 16:08:00|23425.5|23413.5|23429.3|23417.3|23429.4|23417.4|23425.5|23413.5|2
1758902890000|2025-09-26 16:08:10|23431.6|23419.6|23434.3|23422.3|23438|23426|23431.6|23419.6|0
1758902900000|2025-09-26 16:08:20|23436.6|23424.6|23436.8|23424.8|23436.9|23424.9|23436.6|23424.6|3
1758902910000|2025-09-26 16:08:30|23436.9|23424.9|23436.8|23424.8|23436.9|23424.9|23436.8|23424.8|0
1758902930000|2025-09-26 16:08:50|23437.9|23425.9|23438|23426|23438|23426|23437.9|23425.9|0
1758902940000|2025-09-26 16:09:00|23436.8|23424.8|23438|23426|23438|23426|23436.8|23424.8|3
1758902950000|2025-09-26 16:09:10|23437.9|23425.9|23438|23426|23438|23426|23436.8|23424.8|0
1758902960000|2025-09-26 16:09:20|23436.8|23424.8|23436.8|23424.8|23436.8|23424.8|23436.8|23424.8|2
1758902970000|2025-09-26 16:09:30|23438|23426|23438|23426|23438|23426|23438|23426|0
1758902980000|2025-09-26 16:09:40|23446.8|23434.8|23445.5|23433.5|23448|23436|23445.5|23433.5|0
1758902990000|2025-09-26 16:09:50|23444.3|23432.3|23443|23431|23444.3|23432.3|23441.8|23429.8|1
1758903000000|2025-09-26 16:10:00|23444.3|23432.3|23446.8|23434.8|23446.8|23434.8|23444.3|23432.3|0
1758903010000|2025-09-26 16:10:10|23446.7|23434.7|23446.8|23434.8|23446.8|23434.8|23444.3|23432.3|0
1758903020000|2025-09-26 16:10:20|23446.7|23434.7|23446.7|23434.7|23446.8|23434.8|23446.7|23434.7|14
1758903030000|2025-09-26 16:10:30|23445.5|23433.5|23446.8|23434.8|23446.8|23434.8|23445.5|23433.5|0
1758903040000|2025-09-26 16:10:40|23448|23436|23451.8|23439.8|23451.8|23439.8|23446.8|23434.8|3
1758903050000|2025-09-26 16:10:50|23452.9|23440.9|23452.9|23440.9|23452.9|23440.9|23449.3|23437.3|23
1758903060000|2025-09-26 16:11:00|23451.7|23439.7|23451.7|23439.7|23452.9|23440.9|23451.7|23439.7|6
1758903070000|2025-09-26 16:11:10|23454|23442|23454|23442|23454|23442|23454|23442|3
1758903080000|2025-09-26 16:11:20|23452.9|23440.9|23455.2|23443.2|23455.3|23443.3|23452.8|23440.8|2
1758903090000|2025-09-26 16:11:30|23456.4|23444.4|23455.2|23443.2|23456.4|23444.4|23455.2|23443.2|1
1758903100000|2025-09-26 16:11:40|23453.9|23441.9|23451.4|23439.4|23453.9|23441.9|23450.2|23438.2|0
1758903110000|2025-09-26 16:11:50|23450.2|23438.2|23451.4|23439.4|23451.4|23439.4|23446.5|23434.5|0
1758903120000|2025-09-26 16:12:00|23451.5|23439.5|23450.2|23438.2|23451.5|23439.5|23450.2|23438.2|1
1758903130000|2025-09-26 16:12:10|23452.5|23440.5|23453.9|23441.9|23453.9|23441.9|23452.5|23440.5|0
1758903140000|2025-09-26 16:12:20|23452.7|23440.7|23451.4|23439.4|23453.9|23441.9|23451.4|23439.4|2
1758903150000|2025-09-26 16:12:30|23450.2|23438.2|23453.9|23441.9|23455.1|23443.1|23450.2|23438.2|1
1758903160000|2025-09-26 16:12:40|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|0
1758903170000|2025-09-26 16:12:50|23451.5|23439.5|23448.9|23436.9|23451.5|23439.5|23448.9|23436.9|0
1758903180000|2025-09-26 16:13:00|23447.8|23435.8|23451.4|23439.4|23451.4|23439.4|23447.7|23435.7|1
1758903190000|2025-09-26 16:13:10|23450.3|23438.3|23451.4|23439.4|23451.4|23439.4|23450.2|23438.2|2
1758903200000|2025-09-26 16:13:20|23448.9|23436.9|23446.5|23434.5|23448.9|23436.9|23446.5|23434.5|0
1758903210000|2025-09-26 16:13:30|23446.4|23434.4|23447.7|23435.7|23447.7|23435.7|23446.4|23434.4|0
1758903220000|2025-09-26 16:13:40|23446.5|23434.5|23441.5|23429.5|23446.5|23434.5|23441.5|23429.5|1
1758903230000|2025-09-26 16:13:50|23441.6|23429.6|23442.7|23430.7|23444|23432|23441.6|23429.6|1
1758903240000|2025-09-26 16:14:00|23443.9|23431.9|23446.3|23434.3|23446.3|23434.3|23442.7|23430.7|1
1758903250000|2025-09-26 16:14:10|23446.4|23434.4|23450.2|23438.2|23451.4|23439.4|23446.4|23434.4|1
1758903260000|2025-09-26 16:14:20|23448.9|23436.9|23450.1|23438.1|23450.2|23438.2|23448.9|23436.9|1
1758903270000|2025-09-26 16:14:30|23447.7|23435.7|23446.4|23434.4|23447.7|23435.7|23446.4|23434.4|0
1758903280000|2025-09-26 16:14:40|23447.6|23435.6|23452.7|23440.7|23452.7|23440.7|23447.6|23435.6|1
1758903290000|2025-09-26 16:14:50|23453.9|23441.9|23455.2|23443.2|23455.2|23443.2|23453.9|23441.9|0
1758903300000|2025-09-26 16:15:00|23452.7|23440.7|23456.4|23444.4|23457.5|23445.5|23452.7|23440.7|1
1758903310000|2025-09-26 16:15:10|23455.1|23443.1|23455.2|23443.2|23456.3|23444.3|23455.1|23443.1|0
1758903320000|2025-09-26 16:15:20|23456.4|23444.4|23455.2|23443.2|23457.5|23445.5|23455.2|23443.2|0
1758903330000|2025-09-26 16:15:30|23456.4|23444.4|23456.4|23444.4|23456.4|23444.4|23455.2|23443.2|1
1758903340000|2025-09-26 16:15:40|23453.9|23441.9|23455.2|23443.2|23455.2|23443.2|23453.9|23441.9|0
1758903350000|2025-09-26 16:15:50|23454|23442|23455.2|23443.2|23455.2|23443.2|23454|23442|2
1758903360000|2025-09-26 16:16:00|23454|23442|23469|23457|23471.5|23459.5|23452.7|23440.7|18
1758903370000|2025-09-26 16:16:10|23466.5|23454.5|23461.5|23449.5|23466.5|23454.5|23461.5|23449.5|1
1758903380000|2025-09-26 16:16:20|23462.7|23450.7|23469|23457|23470.1|23458.1|23462.7|23450.7|9
1758903390000|2025-09-26 16:16:30|23470.2|23458.2|23466.5|23454.5|23470.2|23458.2|23464|23452|4
1758903400000|2025-09-26 16:16:40|23466.6|23454.6|23473.9|23461.9|23475.1|23463.1|23466.6|23454.6|1
1758903410000|2025-09-26 16:16:50|23472.8|23460.8|23473.9|23461.9|23475.1|23463.1|23470.2|23458.2|1
1758903420000|2025-09-26 16:17:00|23474|23462|23472.8|23460.8|23474|23462|23466.6|23454.6|2
1758903430000|2025-09-26 16:17:10|23473.9|23461.9|23469|23457|23473.9|23461.9|23469|23457|1
1758903440000|2025-09-26 16:17:20|23469.2|23457.2|23469.2|23457.2|23469.2|23457.2|23469.1|23457.1|0
1758903450000|2025-09-26 16:17:30|23469.1|23457.1|23469|23457|23469.1|23457.1|23469|23457|0
1758903460000|2025-09-26 16:17:40|23470.2|23458.2|23469|23457|23470.2|23458.2|23466.5|23454.5|0
1758903470000|2025-09-26 16:17:50|23466.5|23454.5|23459.2|23447.2|23466.5|23454.5|23459.1|23447.1|2
1758903480000|2025-09-26 16:18:00|23464.2|23452.2|23459|23447|23464.2|23452.2|23457.9|23445.9|5
1758903490000|2025-09-26 16:18:10|23461.6|23449.6|23462.5|23450.5|23462.9|23450.9|23461.6|23449.6|9
1758903500000|2025-09-26 16:18:20|23459.1|23447.1|23456.6|23444.6|23459.1|23447.1|23454.2|23442.2|0
1758903510000|2025-09-26 16:18:30|23455.4|23443.4|23466.5|23454.5|23466.5|23454.5|23455.4|23443.4|1
1758903520000|2025-09-26 16:18:40|23466.4|23454.4|23466.5|23454.5|23466.5|23454.5|23466.4|23454.4|0
1758903530000|2025-09-26 16:18:50|23469|23457|23475.1|23463.1|23475.1|23463.1|23469|23457|1
1758903540000|2025-09-26 16:19:00|23476.3|23464.3|23475.1|23463.1|23476.3|23464.3|23475.1|23463.1|1
1758903560000|2025-09-26 16:19:20|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|2
1758903570000|2025-09-26 16:19:30|23474|23462|23466.7|23454.7|23481.5|23469.5|23466.7|23454.7|30
1758903580000|2025-09-26 16:19:40|23466.6|23454.6|23467.9|23455.9|23467.9|23455.9|23465.4|23453.4|0
1758903590000|2025-09-26 16:19:50|23462.8|23450.8|23461.5|23449.5|23464|23452|23461.5|23449.5|3
1758903600000|2025-09-26 16:20:00|23462.9|23450.9|23465.3|23453.3|23465.3|23453.3|23462.9|23450.9|0
1758903610000|2025-09-26 16:20:10|23461.6|23449.6|23462.9|23450.9|23462.9|23450.9|23461.6|23449.6|0
1758903620000|2025-09-26 16:20:20|23461.6|23449.6|23461.7|23449.7|23461.7|23449.7|23461.6|23449.6|2
1758903630000|2025-09-26 16:20:30|23462.9|23450.9|23466.6|23454.6|23466.7|23454.7|23462.9|23450.9|1
1758903640000|2025-09-26 16:20:40|23469.1|23457.1|23464.2|23452.2|23469.1|23457.1|23464.1|23452.1|0
1758903650000|2025-09-26 16:20:50|23466.5|23454.5|23469|23457|23469.1|23457.1|23466.5|23454.5|0
1758903660000|2025-09-26 16:21:00|23471.6|23459.6|23476.6|23464.6|23476.6|23464.6|23471.6|23459.6|0
1758903670000|2025-09-26 16:21:10|23476.5|23464.5|23475.4|23463.4|23476.5|23464.5|23475.4|23463.4|0
1758903680000|2025-09-26 16:21:20|23475.3|23463.3|23476.6|23464.6|23480.3|23468.3|23475.3|23463.3|1
1758903690000|2025-09-26 16:21:30|23479|23467|23479.1|23467.1|23479.1|23467.1|23479|23467|0
1758903700000|2025-09-26 16:21:40|23480.2|23468.2|23479.1|23467.1|23480.2|23468.2|23479.1|23467.1|0
1758903710000|2025-09-26 16:21:50|23478|23466|23476.6|23464.6|23478|23466|23476.6|23464.6|0
1758903720000|2025-09-26 16:22:00|23479.1|23467.1|23479.1|23467.1|23479.1|23467.1|23479.1|23467.1|0
1758903730000|2025-09-26 16:22:10|23480.2|23468.2|23476.7|23464.7|23480.2|23468.2|23476.7|23464.7|0
1758903740000|2025-09-26 16:22:20|23478|23466|23476.7|23464.7|23478|23466|23476.7|23464.7|2
1758903760000|2025-09-26 16:22:40|23484.1|23472.1|23486.6|23474.6|23486.6|23474.6|23481.6|23469.6|9
1758903770000|2025-09-26 16:22:50|23487.7|23475.7|23489|23477|23492.6|23480.6|23487.7|23475.7|17
1758903780000|2025-09-26 16:23:00|23488.7|23476.7|23487.7|23475.7|23488.7|23476.7|23486.4|23474.4|0
1758903790000|2025-09-26 16:23:10|23485.2|23473.2|23484|23472|23485.2|23473.2|23483.9|23471.9|1
1758903800000|2025-09-26 16:23:20|23483.9|23471.9|23482.7|23470.7|23483.9|23471.9|23482.7|23470.7|0
1758903810000|2025-09-26 16:23:30|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23480.4|23468.4|0
1758903820000|2025-09-26 16:23:40|23482.7|23470.7|23481.6|23469.6|23482.7|23470.7|23481.6|23469.6|3
1758903830000|2025-09-26 16:23:50|||||||||1
1758903840000|2025-09-26 16:24:00|23480.4|23468.4|23478.9|23466.9|23481.4|23469.4|23476.6|23464.6|11
1758903850000|2025-09-26 16:24:10|23479.1|23467.1|23480.2|23468.2|23480.2|23468.2|23479|23467|0
1758903860000|2025-09-26 16:24:20|23481.6|23469.6|23479.1|23467.1|23481.6|23469.6|23479.1|23467.1|2
1758903870000|2025-09-26 16:24:30|||||||||10
1758903880000|2025-09-26 16:24:40|23477.9|23465.9|23482.7|23470.7|23484|23472|23477.9|23465.9|10
1758903890000|2025-09-26 16:24:50|23484|23472|23484|23472|23484.1|23472.1|23482.7|23470.7|3
1758903900000|2025-09-26 16:25:00|23486.4|23474.4|23486.6|23474.6|23492.6|23480.6|23482.7|23470.7|2
1758903910000|2025-09-26 16:25:10|23484.1|23472.1|23485.3|23473.3|23486.6|23474.6|23484.1|23472.1|1
1758903920000|2025-09-26 16:25:20|23484.1|23472.1|23479.1|23467.1|23485.2|23473.2|23479.1|23467.1|22
1758903930000|2025-09-26 16:25:30|23480.2|23468.2|23478.9|23466.9|23480.2|23468.2|23478.9|23466.9|2
1758903940000|2025-09-26 16:25:40|23479.1|23467.1|23479|23467|23479.1|23467.1|23478.9|23466.9|8
1758903950000|2025-09-26 16:25:50|23477.8|23465.8|23477.7|23465.7|23477.8|23465.8|23477.7|23465.7|0
1758903960000|2025-09-26 16:26:00|23481.5|23469.5|23482.6|23470.6|23482.6|23470.6|23481.5|23469.5|0
1758903970000|2025-09-26 16:26:10|23483.9|23471.9|23491.4|23479.4|23491.4|23479.4|23482.7|23470.7|1
1758903980000|2025-09-26 16:26:20|23488.9|23476.9|23490.1|23478.1|23490.1|23478.1|23488.9|23476.9|2
1758903990000|2025-09-26 16:26:30|23489|23477|23489|23477|23490.2|23478.2|23488.9|23476.9|0
1758904000000|2025-09-26 16:26:40|23487.7|23475.7|23489|23477|23489|23477|23487.7|23475.7|0
1758904010000|2025-09-26 16:26:50|23487.7|23475.7|23487.7|23475.7|23487.7|23475.7|23487.7|23475.7|0
1758904020000|2025-09-26 16:27:00|23488.9|23476.9|23474|23462|23490.1|23478.1|23474|23462|17
1758904030000|2025-09-26 16:27:10|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|0
1758904040000|2025-09-26 16:27:20|23471.5|23459.5|23471.4|23459.4|23471.5|23459.5|23471.4|23459.4|0
1758904050000|2025-09-26 16:27:30|23471.5|23459.5|23465.2|23453.2|23471.5|23459.5|23464.1|23452.1|0
1758904060000|2025-09-26 16:27:40|23469.1|23457.1|23469.1|23457.1|23470.3|23458.3|23467.7|23455.7|3
1758904070000|2025-09-26 16:27:50|23467.7|23455.7|23467.7|23455.7|23469.1|23457.1|23467.7|23455.7|0
1758904080000|2025-09-26 16:28:00|23465.4|23453.4|23469|23457|23471.6|23459.6|23464.2|23452.2|0
1758904090000|2025-09-26 16:28:10|23469.1|23457.1|23471.6|23459.6|23471.6|23459.6|23469|23457|1
1758904100000|2025-09-26 16:28:20|23472.7|23460.7|23474.2|23462.2|23474.2|23462.2|23472.7|23460.7|12
1758904120000|2025-09-26 16:28:40|23474.1|23462.1|23474.2|23462.2|23474.2|23462.2|23474.1|23462.1|0
1758904130000|2025-09-26 16:28:50|23474.1|23462.1|23474.2|23462.2|23474.2|23462.2|23472.9|23460.9|0
1758904140000|2025-09-26 16:29:00|23475.4|23463.4|23477.9|23465.9|23477.9|23465.9|23475.4|23463.4|0
1758904150000|2025-09-26 16:29:10|23478|23466|23477.9|23465.9|23478|23466|23477.9|23465.9|0
1758904160000|2025-09-26 16:29:20|23478|23466|23484|23472|23484.2|23472.2|23478|23466|0
1758904170000|2025-09-26 16:29:30|23481.6|23469.6|23476.7|23464.7|23481.6|23469.6|23476.7|23464.7|0
1758904190000|2025-09-26 16:29:50|23479.2|23467.2|23476.7|23464.7|23482.9|23470.9|23476.7|23464.7|2
1758904200000|2025-09-26 16:30:00|23477.9|23465.9|23481.7|23469.7|23481.7|23469.7|23476.7|23464.7|1
1758904210000|2025-09-26 16:30:10|23484.2|23472.2|23484.2|23472.2|23486.5|23474.5|23484.2|23472.2|0
1758904230000|2025-09-26 16:30:30|23484.3|23472.3|23481.7|23469.7|23489|23477|23481.7|23469.7|0
1758904240000|2025-09-26 16:30:40|23482.9|23470.9|23481.7|23469.7|23482.9|23470.9|23481.7|23469.7|0
1758904260000|2025-09-26 16:31:00|23484.1|23472.1|23481.7|23469.7|23486.7|23474.7|23481.7|23469.7|3
1758904290000|2025-09-26 16:31:30|23480.5|23468.5|23481.7|23469.7|23481.7|23469.7|23480.5|23468.5|0
1758904300000|2025-09-26 16:31:40|23482.9|23470.9|23481.8|23469.8|23483.1|23471.1|23481.8|23469.8|0
1758904310000|2025-09-26 16:31:50|23480.5|23468.5|23478.1|23466.1|23480.5|23468.5|23478.1|23466.1|2
1758904330000|2025-09-26 16:32:10|23479.3|23467.3|23468.3|23456.3|23484.3|23472.3|23468.3|23456.3|10
1758904340000|2025-09-26 16:32:20|23467.1|23455.1|23467.1|23455.1|23468.3|23456.3|23467.1|23455.1|3
1758904350000|2025-09-26 16:32:30|23465.8|23453.8|23464.6|23452.6|23465.8|23453.8|23463.3|23451.3|0
1758904360000|2025-09-26 16:32:40|23462.2|23450.2|23462.1|23450.1|23462.2|23450.2|23462.1|23450.1|0
1758904370000|2025-09-26 16:32:50|23464.4|23452.4|23468.3|23456.3|23468.3|23456.3|23464.4|23452.4|9
1758904380000|2025-09-26 16:33:00|23465.9|23453.9|23464.5|23452.5|23465.9|23453.9|23464.5|23452.5|0
1758904390000|2025-09-26 16:33:10|23462.2|23450.2|23465.9|23453.9|23467.3|23455.3|23462.2|23450.2|0
1758904400000|2025-09-26 16:33:20|23467.3|23455.3|23467.1|23455.1|23469.6|23457.6|23465.9|23453.9|1
1758904410000|2025-09-26 16:33:30|23467.2|23455.2|23467|23455|23468.3|23456.3|23467|23455|4
1758904420000|2025-09-26 16:33:40|23467.1|23455.1|23467.1|23455.1|23467.1|23455.1|23467|23455|0
1758904430000|2025-09-26 16:33:50|23467.2|23455.2|23477|23465|23477|23465|23467.2|23455.2|0
1758904440000|2025-09-26 16:34:00|23477.1|23465.1|23476.8|23464.8|23477.1|23465.1|23476.8|23464.8|2
1758904450000|2025-09-26 16:34:10|23476.9|23464.9|23474.5|23462.5|23477|23465|23474.5|23462.5|0
1758904460000|2025-09-26 16:34:20|23472|23460|23472|23460|23472|23460|23472|23460|0
1758904470000|2025-09-26 16:34:30|23470.8|23458.8|23469.6|23457.6|23470.8|23458.8|23469.6|23457.6|0
1758904480000|2025-09-26 16:34:40|23470.8|23458.8|23476.9|23464.9|23477.1|23465.1|23470.8|23458.8|1
1758904490000|2025-09-26 16:34:50|23476.8|23464.8|23474.5|23462.5|23476.8|23464.8|23474.5|23462.5|0
1758904500000|2025-09-26 16:35:00|23474.4|23462.4|23471.9|23459.9|23474.4|23462.4|23471.9|23459.9|0
1758904510000|2025-09-26 16:35:10|23470.8|23458.8|23465.6|23453.6|23470.8|23458.8|23464.6|23452.6|7
1758904520000|2025-09-26 16:35:20|23465.7|23453.7|23464.3|23452.3|23466.8|23454.8|23464.3|23452.3|0
1758904530000|2025-09-26 16:35:30|23464.5|23452.5|23469.3|23457.3|23469.3|23457.3|23464.5|23452.5|1
1758904560000|2025-09-26 16:36:00|23469.2|23457.2|23469.4|23457.4|23469.4|23457.4|23469.2|23457.2|0
1758904570000|2025-09-26 16:36:10|23469.3|23457.3|23469.3|23457.3|23469.3|23457.3|23469.3|23457.3|0
1758904580000|2025-09-26 16:36:20|23469.2|23457.2|23469.3|23457.3|23469.3|23457.3|23469.2|23457.2|2
1758904600000|2025-09-26 16:36:40|23469.4|23457.4|23461.9|23449.9|23471.8|23459.8|23459.4|23447.4|2
1758904610000|2025-09-26 16:36:50|23464.3|23452.3|23456.8|23444.8|23465.6|23453.6|23455.8|23443.8|4
1758904620000|2025-09-26 16:37:00|23455.7|23443.7|23453.2|23441.2|23458.2|23446.2|23450.7|23438.7|4
1758904630000|2025-09-26 16:37:10|23453.1|23441.1|23456.9|23444.9|23456.9|23444.9|23451.9|23439.9|0
1758904650000|2025-09-26 16:37:30|23458|23446|23458.1|23446.1|23461.9|23449.9|23458|23446|2
1758904660000|2025-09-26 16:37:40|23459.4|23447.4|23464.4|23452.4|23464.4|23452.4|23459.4|23447.4|0
1758904670000|2025-09-26 16:37:50|23463.1|23451.1|23461.9|23449.9|23463.1|23451.1|23461.9|23449.9|0
1758904680000|2025-09-26 16:38:00|23463.1|23451.1|23461.9|23449.9|23463.2|23451.2|23461.9|23449.9|4
1758904690000|2025-09-26 16:38:10|23461.8|23449.8|23464.4|23452.4|23464.4|23452.4|23461.8|23449.8|0
1758904700000|2025-09-26 16:38:20|23462|23450|23461.9|23449.9|23463.1|23451.1|23461.9|23449.9|0
1758904710000|2025-09-26 16:38:30|23463.1|23451.1|23459.4|23447.4|23463.1|23451.1|23459.4|23447.4|0
1758904730000|2025-09-26 16:38:50|23459.3|23447.3|23461.8|23449.8|23461.8|23449.8|23458.1|23446.1|0
1758904740000|2025-09-26 16:39:00|23463|23451|23464.4|23452.4|23466.9|23454.9|23462.9|23450.9|1
1758904760000|2025-09-26 16:39:20|23463.1|23451.1|23465.6|23453.6|23465.6|23453.6|23463.1|23451.1|0
1758904770000|2025-09-26 16:39:30|23465.7|23453.7|23468.1|23456.1|23468.1|23456.1|23465.7|23453.7|0
1758904780000|2025-09-26 16:39:40|23468.2|23456.2|23479.3|23467.3|23479.3|23467.3|23468.2|23456.2|0
1758904790000|2025-09-26 16:39:50|23481.7|23469.7|23481.7|23469.7|23481.7|23469.7|23481.7|23469.7|2
1758904800000|2025-09-26 16:40:00|23486.7|23474.7|23494|23482|23496.5|23484.5|23486.7|23474.7|3
1758904810000|2025-09-26 16:40:10|23495.3|23483.3|23496.5|23484.5|23496.6|23484.6|23494|23482|6
1758904820000|2025-09-26 16:40:20|23499|23487|23499|23487|23500.2|23488.2|23499|23487|3
1758904830000|2025-09-26 16:40:30|23499.1|23487.1|23496.5|23484.5|23502.7|23490.7|23496.5|23484.5|0
1758904840000|2025-09-26 16:40:40|23497.8|23485.8|23496.5|23484.5|23497.8|23485.8|23496.4|23484.4|0
1758904850000|2025-09-26 16:40:50|23496.4|23484.4|23486.5|23474.5|23496.4|23484.4|23486.4|23474.4|5
1758904860000|2025-09-26 16:41:00|23490.4|23478.4|23490.2|23478.2|23490.4|23478.4|23489|23477|0
1758904870000|2025-09-26 16:41:10|23487.7|23475.7|23486.5|23474.5|23489|23477|23486.5|23474.5|0
1758904880000|2025-09-26 16:41:20|23487.8|23475.8|23489|23477|23491.8|23478.3|23487.8|23471.8|1
1758904890000|2025-09-26 16:41:30|23492.9|23472.9|23484|23472|23492.9|23477|23484|23472|0
1758904900000|2025-09-26 16:41:40|23484.1|23472.1|23481.5|23469.5|23484.1|23472.1|23481.5|23469.5|0
1758904910000|2025-09-26 16:41:50|23482.9|23470.9|23481.5|23469.5|23485.4|23473.4|23481.5|23469.5|0
1758904920000|2025-09-26 16:42:00|23480.4|23468.4|23480.3|23468.3|23481.6|23469.6|23480.3|23468.3|0
1758904930000|2025-09-26 16:42:10|23481.6|23469.6|23481.5|23469.5|23481.6|23469.6|23481.5|23469.5|0
1758904940000|2025-09-26 16:42:20|23481.6|23469.6|23474.1|23462.1|23481.6|23469.6|23474.1|23462.1|0
1758904950000|2025-09-26 16:42:30|23474.2|23462.2|23475.5|23463.5|23476.7|23464.7|23474.2|23462.2|3
1758904970000|2025-09-26 16:42:50|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|0
1758904980000|2025-09-26 16:43:00|23476.8|23464.8|23474.3|23462.3|23476.8|23464.8|23474.3|23462.3|0
1758904990000|2025-09-26 16:43:10|23475.4|23463.4|23474.3|23462.3|23475.4|23463.4|23474.3|23462.3|0
1758905000000|2025-09-26 16:43:20|23475.4|23463.4|23474.2|23462.2|23475.4|23463.4|23474.2|23462.2|2
1758905010000|2025-09-26 16:43:30|23471.9|23459.9|23470.4|23458.4|23471.9|23459.9|23468|23456|2
1758905020000|2025-09-26 16:43:40|23469.3|23457.3|23477.9|23465.9|23477.9|23465.9|23469.3|23457.3|1
1758905030000|2025-09-26 16:43:50|23476.7|23464.7|23479.1|23467.1|23479.1|23467.1|23476.6|23464.6|1
1758905040000|2025-09-26 16:44:00|23479.2|23467.2|23479.1|23467.1|23479.2|23467.2|23479.1|23467.1|0
1758905050000|2025-09-26 16:44:10|23479.2|23467.2|23481.7|23469.7|23485.4|23473.4|23479.2|23467.2|1
1758905060000|2025-09-26 16:44:20|23481.8|23469.8|23480.4|23468.4|23482.9|23470.9|23479.2|23467.2|3
1758905070000|2025-09-26 16:44:30|23479.2|23467.2|23479.1|23467.1|23479.2|23467.2|23479.1|23467.1|0
1758905080000|2025-09-26 16:44:40|23478|23466|23471.7|23459.7|23479.2|23467.2|23471.7|23459.7|0
1758905090000|2025-09-26 16:44:50|23470.5|23458.5|23474.1|23462.1|23474.3|23462.3|23470.5|23458.5|0
1758905100000|2025-09-26 16:45:00|23473|23461|23461.8|23449.8|23473|23461|23461.8|23449.8|7
1758905110000|2025-09-26 16:45:10|23460.5|23448.5|23460.5|23448.5|23461.7|23449.7|23458|23446|1
1758905120000|2025-09-26 16:45:20|23461.7|23449.7|23461.8|23449.8|23463|23451|23459.3|23447.3|2
1758905130000|2025-09-26 16:45:30|23461.7|23449.7|23461.8|23449.8|23461.8|23449.8|23461.7|23449.7|0
1758905140000|2025-09-26 16:45:40|23461.9|23449.9|23465.4|23453.4|23465.4|23453.4|23461.9|23449.9|1
1758905150000|2025-09-26 16:45:50|23464.1|23452.1|23464.3|23452.3|23466.8|23454.8|23464.1|23452.1|1
1758905160000|2025-09-26 16:46:00|23464.1|23452.1|23463|23451|23464.2|23452.2|23461.8|23449.8|1
1758905190000|2025-09-26 16:46:30|23464.2|23452.2|23464.2|23452.2|23465.5|23453.5|23464.2|23452.2|10
1758905200000|2025-09-26 16:46:40|23465.4|23453.4|23464.2|23452.2|23465.4|23453.4|23462.9|23450.9|1
1758905210000|2025-09-26 16:46:50|23463|23451|23460.5|23448.5|23463|23451|23460.5|23448.5|0
1758905220000|2025-09-26 16:47:00|23459.3|23447.3|23454.4|23442.4|23460.5|23448.5|23450.6|23438.6|1
1758905230000|2025-09-26 16:47:10|23454.3|23442.3|23451.8|23439.8|23454.3|23442.3|23450.5|23438.5|8
1758905240000|2025-09-26 16:47:20|23451.9|23439.9|23449.3|23437.3|23451.9|23439.9|23449.3|23437.3|1
1758905260000|2025-09-26 16:47:40|23451.7|23439.7|23451.7|23439.7|23455.5|23443.5|23451.7|23439.7|1
1758905270000|2025-09-26 16:47:50|23448.2|23436.2|23445.5|23433.5|23448.2|23436.2|23444.3|23432.3|3
1758905280000|2025-09-26 16:48:00|23444.4|23432.4|23444.2|23432.2|23445.5|23433.5|23444.2|23432.2|4
1758905290000|2025-09-26 16:48:10|23444.3|23432.3|23443|23431|23446.7|23434.7|23443|23431|2
1758905300000|2025-09-26 16:48:20|23441.7|23429.7|23441.7|23429.7|23441.7|23429.7|23441.7|23429.7|5
1758905310000|2025-09-26 16:48:30|23440.5|23428.5|23441.6|23429.6|23441.6|23429.6|23437|23425|2
1758905320000|2025-09-26 16:48:40|23441.7|23429.7|23443|23431|23443|23431|23439.3|23427.3|1
1758905330000|2025-09-26 16:48:50|23441.7|23429.7|23443|23431|23444.1|23432.1|23441.7|23429.7|3
1758905340000|2025-09-26 16:49:00|23444.1|23432.1|23444.1|23432.1|23444.1|23432.1|23444.1|23432.1|4
1758905350000|2025-09-26 16:49:10|23444.2|23432.2|23445.4|23433.4|23445.4|23433.4|23444.1|23432.1|0
1758905360000|2025-09-26 16:49:20|23446.8|23434.8|23446.6|23434.6|23446.8|23434.8|23446.6|23434.6|5
1758905380000|2025-09-26 16:49:40|23445.5|23433.5|23438|23426|23447.9|23435.9|23438|23426|1
1758905390000|2025-09-26 16:49:50|23436.8|23424.8|23436.8|23424.8|23436.8|23424.8|23435.5|23423.5|0
1758905400000|2025-09-26 16:50:00|23434.4|23422.4|23444|23432|23444|23432|23434.3|23422.3|1
1758905410000|2025-09-26 16:50:10|23446.4|23434.4|23444.3|23432.3|23446.8|23434.8|23444.3|23432.3|1
1758905420000|2025-09-26 16:50:20|23446.8|23434.8|23443.1|23431.1|23446.8|23434.8|23442|23430|2
1758905430000|2025-09-26 16:50:30|23442|23430|23442|23430|23442|23430|23442|23430|0
1758905440000|2025-09-26 16:50:40|23443.2|23431.2|23442|23430|23443.2|23431.2|23442|23430|3
1758905450000|2025-09-26 16:50:50|23441.9|23429.9|23443.1|23431.1|23445.6|23433.6|23441.9|23429.9|0
1758905460000|2025-09-26 16:51:00|23442|23430|23444.4|23432.4|23444.4|23432.4|23442|23430|2
1758905470000|2025-09-26 16:51:10|23443.1|23431.1|23444.3|23432.3|23444.3|23432.3|23443.1|23431.1|1
1758905480000|2025-09-26 16:51:20|23444.4|23432.4|23444.3|23432.3|23444.4|23432.4|23444.3|23432.3|1
1758905490000|2025-09-26 16:51:30|23442|23430|23442|23430|23443.1|23431.1|23442|23430|0
1758905500000|2025-09-26 16:51:40|23443.1|23431.1|23444.3|23432.3|23444.3|23432.3|23442|23430|1
1758905520000|2025-09-26 16:52:00|23444.4|23432.4|23444.3|23432.3|23444.4|23432.4|23444.3|23432.3|0
1758905540000|2025-09-26 16:52:20|23445.5|23433.5|23447|23435|23447|23435|23445.5|23433.5|2
1758905550000|2025-09-26 16:52:30|23448.1|23436.1|23448.1|23436.1|23448.1|23436.1|23448.1|23436.1|0
1758905560000|2025-09-26 16:52:40|23450.5|23438.5|23444.4|23432.4|23452.9|23440.9|23444.4|23432.4|1
1758905570000|2025-09-26 16:52:50|23444.5|23432.5|23444.5|23432.5|23445.6|23433.6|23444.4|23432.4|1
1758905580000|2025-09-26 16:53:00|23444.4|23432.4|23443.1|23431.1|23444.4|23432.4|23443.1|23431.1|0
1758905590000|2025-09-26 16:53:10|23444.4|23432.4|23444.4|23432.4|23444.4|23432.4|23444.4|23432.4|1
1758905600000|2025-09-26 16:53:20|23442|23430|23442|23430|23442|23430|23442|23430|0
1758905610000|2025-09-26 16:53:30|23441.9|23429.9|23442|23430|23442|23430|23440.7|23428.7|2
1758905620000|2025-09-26 16:53:40|23443.1|23431.1|23442|23430|23443.1|23431.1|23442|23430|0
1758905630000|2025-09-26 16:53:50|23432|23420|23431.8|23419.8|23434.5|23422.5|23431.8|23419.8|7
1758905640000|2025-09-26 16:54:00|23431.9|23419.9|23432|23420|23433.1|23421.1|23431.9|23419.9|1
1758905650000|2025-09-26 16:54:10|23433.1|23421.1|23431.8|23419.8|23433.1|23421.1|23431.8|23419.8|1
1758905660000|2025-09-26 16:54:20|23431.9|23419.9|23434.3|23422.3|23434.3|23422.3|23431.9|23419.9|0
1758905670000|2025-09-26 16:54:30|23432|23420|23430.6|23418.6|23432|23420|23430.6|23418.6|0
1758905680000|2025-09-26 16:54:40|23429.3|23417.3|23429.4|23417.4|23429.4|23417.4|23429.3|23417.3|0
1758905700000|2025-09-26 16:55:00|23429.5|23417.5|23429.4|23417.4|23431.8|23419.8|23429.4|23417.4|0
1758905710000|2025-09-26 16:55:10|23429.5|23417.5|23435.6|23423.6|23435.6|23423.6|23429.5|23417.5|2
1758905720000|2025-09-26 16:55:20|23434.4|23422.4|23433.1|23421.1|23435.5|23423.5|23433.1|23421.1|0
1758905730000|2025-09-26 16:55:30|23434.3|23422.3|23431.8|23419.8|23434.3|23422.3|23428.1|23416.1|0
1758905750000|2025-09-26 16:55:50|23431.9|23419.9|23431.8|23419.8|23431.9|23419.9|23431.8|23419.8|1
1758905760000|2025-09-26 16:56:00|23430.7|23418.7|23434.3|23422.3|23434.3|23422.3|23430.7|23418.7|0
1758905770000|2025-09-26 16:56:10|23436.6|23424.6|23436.6|23424.6|23436.7|23424.7|23436.6|23424.6|1
1758905780000|2025-09-26 16:56:20|23436.7|23424.7|23439.4|23427.4|23439.4|23427.4|23436.7|23424.7|3
1758905790000|2025-09-26 16:56:30|23439.3|23427.3|23439.4|23427.4|23439.4|23427.4|23439.3|23427.3|0
1758905800000|2025-09-26 16:56:40|23440.6|23428.6|23440.6|23428.6|23441.7|23429.7|23440.6|23428.6|0
1758905810000|2025-09-26 16:56:50|23440.5|23428.5|23446.8|23434.8|23446.9|23434.9|23440.5|23428.5|1
1758905820000|2025-09-26 16:57:00|23446.9|23434.9|23449.2|23437.2|23449.2|23437.2|23446.9|23434.9|0
1758905830000|2025-09-26 16:57:10|23449.1|23437.1|23446.8|23434.8|23449.1|23437.1|23446.8|23434.8|0
1758905840000|2025-09-26 16:57:20|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|0
1758905850000|2025-09-26 16:57:30|23441.8|23429.8|23441.9|23429.9|23444.3|23432.3|23441.8|23429.8|0
1758905860000|2025-09-26 16:57:40|23441.8|23429.8|23441.8|23429.8|23441.8|23429.8|23441.8|23429.8|3
1758905870000|2025-09-26 16:57:50|23440.7|23428.7|23440.6|23428.6|23440.7|23428.7|23440.6|23428.6|1
1758905880000|2025-09-26 16:58:00|23440.5|23428.5|23440.5|23428.5|23440.5|23428.5|23440.5|23428.5|5
1758905900000|2025-09-26 16:58:20|23441.7|23429.7|23441.7|23429.7|23441.7|23429.7|23441.7|23429.7|0
1758905910000|2025-09-26 16:58:30|23440.5|23428.5|23441.7|23429.7|23443|23431|23440.5|23428.5|1
1758905920000|2025-09-26 16:58:40|23443|23431|23440.5|23428.5|23443|23431|23440.5|23428.5|0
1758905940000|2025-09-26 16:59:00|23440.6|23428.6|23441.8|23429.8|23443|23431|23440.6|23428.6|0
1758905950000|2025-09-26 16:59:10|23441.7|23429.7|23440.3|23428.3|23443|23431|23440.3|23428.3|5
1758905960000|2025-09-26 16:59:20|23441.6|23429.6|23440.3|23428.3|23446.5|23434.5|23440.3|23428.3|2
1758905970000|2025-09-26 16:59:30|23441.6|23429.6|23435.3|23423.3|23441.6|23429.6|23434.1|23422.1|1
1758905980000|2025-09-26 16:59:40|23434.1|23422.1|23436.6|23424.6|23436.6|23424.6|23434.1|23422.1|0
1758905990000|2025-09-26 16:59:50|23436.7|23424.7|23436.6|23424.6|23436.7|23424.7|23434.1|23422.1|0
1758906000000|2025-09-26 17:00:00|23437.7|23425.7|23441.7|23429.7|23446.5|23434.5|23437.7|23425.7|20
1758906010000|2025-09-26 17:00:10|23440.4|23428.4|23436.7|23424.7|23440.4|23428.4|23434.1|23422.1|0
1758906020000|2025-09-26 17:00:20|23436.6|23424.6|23436.6|23424.6|23436.6|23424.6|23434.1|23422.1|2
1758906030000|2025-09-26 17:00:30|23435.4|23423.4|23436.5|23424.5|23436.5|23424.5|23435.4|23423.4|4
1758906040000|2025-09-26 17:00:40|23439.1|23427.1|23439.1|23427.1|23439.1|23427.1|23439|23427|1
1758906050000|2025-09-26 17:00:50|23436.5|23424.5|23428|23416|23436.5|23424.5|23428|23416|4
1758906060000|2025-09-26 17:01:00|23430.6|23418.6|23430.6|23418.6|23431.7|23419.7|23430.5|23418.5|2
1758906070000|2025-09-26 17:01:10|23431.7|23419.7|23429.2|23417.2|23431.7|23419.7|23429.2|23417.2|2
1758906080000|2025-09-26 17:01:20|23429.4|23417.4|23431.7|23419.7|23431.7|23419.7|23429.4|23417.4|5
1758906090000|2025-09-26 17:01:30|23429.3|23417.3|23430.3|23418.3|23431.6|23419.6|23429.1|23417.1|2
1758906100000|2025-09-26 17:01:40|23431.5|23419.5|23431.5|23419.5|23431.6|23419.6|23429.2|23417.2|1
1758906120000|2025-09-26 17:02:00|23420.7|23408.7|23418.1|23406.1|23423.1|23411.1|23415.6|23403.6|5
1758906130000|2025-09-26 17:02:10|23416.8|23404.8|23405.7|23393.7|23417|23405|23405.7|23393.7|16
1758906140000|2025-09-26 17:02:20|23406.8|23394.8|23409.3|23397.3|23409.4|23397.4|23404.2|23392.2|14
1758906150000|2025-09-26 17:02:30|23409.2|23397.2|23408.2|23396.2|23409.4|23397.4|23407.9|23395.9|3
1758906160000|2025-09-26 17:02:40|23408|23396|23414|23402|23414|23402|23408|23396|3
1758906170000|2025-09-26 17:02:50|23412.8|23400.8|23414|23402|23414|23402|23412.8|23400.8|0
1758906180000|2025-09-26 17:03:00|23414.1|23402.1|23415.3|23403.3|23416.5|23404.5|23414.1|23402.1|1
1758906190000|2025-09-26 17:03:10|23414.2|23402.2|23414.2|23402.2|23414.2|23402.2|23411.7|23399.7|0
1758906200000|2025-09-26 17:03:20|23416.5|23404.5|23415.3|23403.3|23416.5|23404.5|23415.3|23403.3|0
1758906210000|2025-09-26 17:03:30|23417.7|23405.7|23417.8|23405.8|23417.8|23405.8|23417.7|23405.7|0
1758906220000|2025-09-26 17:03:40|23416.6|23404.6|23416.7|23404.7|23416.7|23404.7|23416.6|23404.6|0
1758906230000|2025-09-26 17:03:50|23419|23407|23419|23407|23419|23407|23419|23407|0
1758906240000|2025-09-26 17:04:00|23411.7|23399.7|23411.8|23399.8|23411.8|23399.8|23411.7|23399.7|4
1758906250000|2025-09-26 17:04:10|23409.4|23397.4|23415.5|23403.5|23415.5|23403.5|23409.3|23397.3|0
1758906260000|2025-09-26 17:04:20|23414.3|23402.3|23409.4|23397.4|23414.3|23402.3|23409.4|23397.4|4
1758906270000|2025-09-26 17:04:30|23411.8|23399.8|23414.3|23402.3|23414.3|23402.3|23411.8|23399.8|5
1758906280000|2025-09-26 17:04:40|23415.5|23403.5|23416.8|23404.8|23419.4|23407.4|23415.5|23403.5|5
1758906290000|2025-09-26 17:04:50|23416.9|23404.9|23416.9|23404.9|23417|23405|23416.9|23404.9|11
1758906300000|2025-09-26 17:05:00|23416.8|23404.8|23413.2|23401.2|23417|23405|23413.2|23401.2|1
1758906310000|2025-09-26 17:05:10|23414.4|23402.4|23411.8|23399.8|23415.7|23403.7|23411.8|23399.8|1
1758906320000|2025-09-26 17:05:20|23409.5|23397.5|23407|23395|23414.4|23402.4|23404.6|23392.6|0
1758906330000|2025-09-26 17:05:30|23407.1|23395.1|23407.1|23395.1|23407.1|23395.1|23407.1|23395.1|0
1758906340000|2025-09-26 17:05:40|23407|23395|23407.1|23395.1|23407.1|23395.1|23407|23395|0
1758906350000|2025-09-26 17:05:50|23407|23395|23402.1|23390.1|23407.1|23395.1|23402|23390|1
1758906360000|2025-09-26 17:06:00|23402.3|23390.3|23402.3|23390.3|23402.3|23390.3|23402.2|23390.2|2
1758906370000|2025-09-26 17:06:10|23403.4|23391.4|23406.1|23394.1|23406.1|23394.1|23402.3|23390.3|2
1758906380000|2025-09-26 17:06:20|23407.3|23395.3|23408.4|23396.4|23408.4|23396.4|23407.3|23395.3|0
1758906390000|2025-09-26 17:06:30|23407.3|23395.3|23407.3|23395.3|23407.3|23395.3|23407.3|23395.3|0
1758906400000|2025-09-26 17:06:40|23408.4|23396.4|23406.1|23394.1|23412.4|23400.4|23406.1|23394.1|2
1758906410000|2025-09-26 17:06:50|23407.4|23395.4|23407.4|23395.4|23407.4|23395.4|23407.4|23395.4|0
1758906420000|2025-09-26 17:07:00|23409.7|23397.7|23407.4|23395.4|23409.7|23397.7|23407.3|23395.3|0
1758906430000|2025-09-26 17:07:10|23407.3|23395.3|23406.1|23394.1|23407.3|23395.3|23406.1|23394.1|3
1758906440000|2025-09-26 17:07:20|23403.8|23391.8|23402.4|23390.4|23403.8|23391.8|23401|23389|2
1758906450000|2025-09-26 17:07:30|23402.3|23390.3|23392.5|23380.5|23402.3|23390.3|23391.3|23379.3|26
1758906460000|2025-09-26 17:07:40|23393.7|23381.7|23397.5|23385.5|23397.7|23385.7|23393.7|23381.7|6
1758906480000|2025-09-26 17:08:00|23392.7|23380.7|23395.1|23383.1|23396.4|23384.4|23392.6|23380.6|0
1758906490000|2025-09-26 17:08:10|23392.5|23380.5|23392.5|23380.5|23392.6|23380.6|23392.5|23380.5|0
1758906500000|2025-09-26 17:08:20|23392.6|23380.6|23395.1|23383.1|23396.4|23384.4|23392.6|23380.6|2
1758906510000|2025-09-26 17:08:30|23395|23383|23395|23383|23396.3|23384.3|23395|23383|0
1758906520000|2025-09-26 17:08:40|23396.2|23384.2|23395|23383|23396.3|23384.3|23395|23383|0
1758906530000|2025-09-26 17:08:50|23393.9|23381.9|23395|23383|23395|23383|23393.9|23381.9|0
1758906550000|2025-09-26 17:09:10|23393.9|23381.9|23387.5|23375.5|23393.9|23381.9|23387.5|23375.5|1
1758906560000|2025-09-26 17:09:20|23388.7|23376.7|23390|23378|23392.4|23380.4|23387.5|23375.5|1
1758906580000|2025-09-26 17:09:40|23385.1|23373.1|23387.4|23375.4|23387.5|23375.5|23385.1|23373.1|2
1758906590000|2025-09-26 17:09:50|||||||||3
1758906600000|2025-09-26 17:10:00|23386.2|23374.2|23390|23378|23390|23378|23383.7|23371.7|11
1758906610000|2025-09-26 17:10:10|23393.5|23381.5|23387.7|23375.7|23393.9|23381.9|23387.7|23375.7|3
1758906630000|2025-09-26 17:10:30|23388.9|23376.9|23390.2|23378.2|23390.2|23378.2|23387.7|23375.7|0
1758906640000|2025-09-26 17:10:40|23387.6|23375.6|23387.6|23375.6|23387.6|23375.6|23387.6|23375.6|0
1758906650000|2025-09-26 17:10:50|23388.8|23376.8|23390.1|23378.1|23391.4|23379.4|23388.8|23376.8|0
1758906660000|2025-09-26 17:11:00|23390.2|23378.2|23390.2|23378.2|23391.4|23379.4|23390.2|23378.2|0
1758906670000|2025-09-26 17:11:10|23390|23378|23387.9|23375.9|23390|23378|23387.7|23375.7|2
1758906680000|2025-09-26 17:11:20|23387.8|23375.8|23389|23377|23389|23377|23387.7|23375.7|0
1758906690000|2025-09-26 17:11:30|23386.6|23374.6|23385.3|23373.3|23387.8|23375.8|23385.3|23373.3|2
1758906700000|2025-09-26 17:11:40|23385.4|23373.4|23385.4|23373.4|23385.4|23373.4|23385.4|23373.4|0
1758906710000|2025-09-26 17:11:50|23386.5|23374.5|23392.7|23380.7|23392.7|23380.7|23386.5|23374.5|1
1758906730000|2025-09-26 17:12:10|23392.8|23380.8|23393.8|23381.8|23393.9|23381.9|23390.2|23378.2|2
1758906740000|2025-09-26 17:12:20|23392.5|23380.5|23392.5|23380.5|23393.7|23381.7|23391.4|23379.4|8
1758906750000|2025-09-26 17:12:30|23392.6|23380.6|23392.6|23380.6|23393.8|23381.8|23392.5|23380.5|0
1758906760000|2025-09-26 17:12:40|23392.5|23380.5|23390|23378|23392.6|23380.6|23390|23378|2
1758906770000|2025-09-26 17:12:50|23392.4|23380.4|23395|23383|23395|23383|23392.4|23380.4|0
1758906790000|2025-09-26 17:13:10|23393.7|23381.7|23389.9|23377.9|23393.7|23381.7|23389.9|23377.9|3
1758906800000|2025-09-26 17:13:20|23391|23379|23388.6|23376.6|23391|23379|23388.6|23376.6|1
1758906810000|2025-09-26 17:13:30|23388.7|23376.7|23389.9|23377.9|23389.9|23377.9|23388.7|23376.7|0
1758906830000|2025-09-26 17:13:50|23391|23379|23391|23379|23391|23379|23391|23379|0
1758906840000|2025-09-26 17:14:00|23391.1|23379.1|23387.2|23375.2|23392.4|23380.4|23387.2|23375.2|3
1758906850000|2025-09-26 17:14:10|23386|23374|23386|23374|23386|23374|23386|23374|1
1758906860000|2025-09-26 17:14:20|23383.6|23371.6|23384.5|23372.5|23385.9|23373.9|23383.6|23371.6|3
1758906870000|2025-09-26 17:14:30|23383.3|23371.3|23377|23365|23383.3|23371.3|23377|23365|10
1758906880000|2025-09-26 17:14:40|23374.6|23362.6|23379.7|23367.7|23379.7|23367.7|23374.6|23362.6|2
1758906890000|2025-09-26 17:14:50|23379.6|23367.6|23379.7|23367.7|23379.8|23367.8|23376|23364|1
1758906900000|2025-09-26 17:15:00|23382.1|23370.1|23379.7|23367.7|23382.1|23370.1|23378.5|23366.5|0
1758906910000|2025-09-26 17:15:10|23379.8|23367.8|23374.8|23362.8|23381|23369|23374.6|23362.6|13
1758906920000|2025-09-26 17:15:20|23374.7|23362.7|23373.5|23361.5|23374.7|23362.7|23371|23359|0
1758906930000|2025-09-26 17:15:30|23372.3|23360.3|23372.3|23360.3|23372.3|23360.3|23372.2|23360.2|0
1758906940000|2025-09-26 17:15:40|23371|23359|23387.4|23375.4|23389.7|23377.7|23371|23359|7
1758906950000|2025-09-26 17:15:50|23387.3|23375.3|23387.5|23375.5|23390|23378|23387.2|23375.2|5
1758906960000|2025-09-26 17:16:00|23385.2|23373.2|23387.5|23375.5|23388.8|23376.8|23385.1|23373.1|2
1758906970000|2025-09-26 17:16:10|||||||||1
1758906980000|2025-09-26 17:16:20|23389.9|23377.9|23388.9|23376.9|23389.9|23377.9|23387.5|23375.5|2
1758906990000|2025-09-26 17:16:30|23387.7|23375.7|23390|23378|23391.2|23379.2|23387.7|23375.7|2
1758907000000|2025-09-26 17:16:40|23390.1|23378.1|23392.4|23380.4|23392.4|23380.4|23390.1|23378.1|0
1758907010000|2025-09-26 17:16:50|23393.5|23381.5|23395|23383|23396.1|23384.1|23392.6|23380.6|1
1758907030000|2025-09-26 17:17:10|23393.8|23381.8|23392.6|23380.6|23393.8|23381.8|23392.6|23380.6|2
1758907050000|2025-09-26 17:17:30|23396|23384|23395.1|23383.1|23397.4|23385.4|23394.9|23382.9|1
1758907060000|2025-09-26 17:17:40|23396.2|23384.2|23394.9|23382.9|23396.2|23384.2|23394.9|23382.9|0
1758907080000|2025-09-26 17:18:00|23395|23383|23394.9|23382.9|23396.1|23384.1|23394.9|23382.9|0
1758907090000|2025-09-26 17:18:10|23395|23383|23387.6|23375.6|23395|23383|23387.5|23375.5|13
1758907100000|2025-09-26 17:18:20|23387.5|23375.5|23390|23378|23390|23378|23387.5|23375.5|3
1758907110000|2025-09-26 17:18:30|23388.7|23376.7|23388.8|23376.8|23388.8|23376.8|23388.7|23376.7|0
1758907120000|2025-09-26 17:18:40|23390|23378|23387.4|23375.4|23390.1|23378.1|23387.4|23375.4|1
1758907130000|2025-09-26 17:18:50|23385.1|23373.1|23385.1|23373.1|23386.2|23374.2|23385.1|23373.1|0
1758907140000|2025-09-26 17:19:00|23386.2|23374.2|23387.5|23375.5|23387.5|23375.5|23386.2|23374.2|1
1758907150000|2025-09-26 17:19:10|23387.4|23375.4|23386.2|23374.2|23387.5|23375.5|23386.2|23374.2|0
1758907160000|2025-09-26 17:19:20|23385.1|23373.1|23385.1|23373.1|23386.2|23374.2|23385.1|23373.1|6
1758907180000|2025-09-26 17:19:40|23382.6|23370.6|23381.4|23369.4|23382.6|23370.6|23381.4|23369.4|1
1758907190000|2025-09-26 17:19:50|23380.3|23368.3|23380.4|23368.4|23385.2|23373.2|23380.3|23368.3|4
1758907210000|2025-09-26 17:20:10|23381.6|23369.6|23382.8|23370.8|23387.6|23375.6|23381.6|23369.6|2
1758907220000|2025-09-26 17:20:20|23382.9|23370.9|23384.1|23372.1|23384.1|23372.1|23382.7|23370.7|2
1758907230000|2025-09-26 17:20:30|23382.9|23370.9|23382.9|23370.9|23382.9|23370.9|23382.8|23370.8|0
1758907240000|2025-09-26 17:20:40|23382.8|23370.8|23381.6|23369.6|23382.8|23370.8|23381.6|23369.6|0
1758907250000|2025-09-26 17:20:50|23380.4|23368.4|23380.4|23368.4|23381.6|23369.6|23380.4|23368.4|0
1758907270000|2025-09-26 17:21:10|23381.6|23369.6|23381.6|23369.6|23381.6|23369.6|23381.6|23369.6|1
1758907290000|2025-09-26 17:21:30|23380.4|23368.4|23378.1|23366.1|23380.4|23368.4|23378.1|23366.1|1
1758907300000|2025-09-26 17:21:40|23379.2|23367.2|23383.9|23371.9|23386.7|23374.7|23379.2|23367.2|6
1758907310000|2025-09-26 17:21:50|23382.7|23370.7|23389.1|23377.1|23389.1|23377.1|23382.7|23370.7|1
1758907320000|2025-09-26 17:22:00|23391.4|23379.4|23387.7|23375.7|23391.4|23379.4|23387.7|23375.7|1
1758907330000|2025-09-26 17:22:10|23388.9|23376.9|23390.1|23378.1|23390.1|23378.1|23387.6|23375.6|0
1758907340000|2025-09-26 17:22:20|23388.9|23376.9|23387.7|23375.7|23389|23377|23387.7|23375.7|0
1758907350000|2025-09-26 17:22:30|23388.8|23376.8|23387.6|23375.6|23390.1|23378.1|23387.5|23375.5|1
1758907360000|2025-09-26 17:22:40|23387.5|23375.5|23386.2|23374.2|23390|23378|23385.1|23373.1|2
1758907370000|2025-09-26 17:22:50|23385.1|23373.1|23383.8|23371.8|23385.1|23373.1|23383.8|23371.8|4
1758907380000|2025-09-26 17:23:00|23390|23378|23387.6|23375.6|23390|23378|23386.2|23374.2|2
1758907390000|2025-09-26 17:23:10|23387.5|23375.5|23387.6|23375.6|23388.7|23376.7|23386.2|23374.2|1
1758907400000|2025-09-26 17:23:20|23386.3|23374.3|23387.5|23375.5|23387.5|23375.5|23386.3|23374.3|0
1758907410000|2025-09-26 17:23:30|23386.3|23374.3|23386.3|23374.3|23386.3|23374.3|23386.3|23374.3|0
1758907430000|2025-09-26 17:23:50|23382.7|23370.7|23383.9|23371.9|23383.9|23371.9|23382.7|23370.7|5
1758907440000|2025-09-26 17:24:00|23382.7|23370.7|23384.1|23372.1|23389.1|23377.1|23381.6|23369.6|7
1758907450000|2025-09-26 17:24:10|23386.6|23374.6|23381.4|23369.4|23386.6|23374.6|23381.3|23369.3|21
1758907460000|2025-09-26 17:24:20|23378.9|23366.9|23382.4|23370.4|23382.7|23370.7|23377.7|23365.7|3
1758907470000|2025-09-26 17:24:30|23381.3|23369.3|23381.2|23369.2|23381.3|23369.3|23381.2|23369.2|0
1758907480000|2025-09-26 17:24:40|23382.4|23370.4|23383.7|23371.7|23383.7|23371.7|23382.4|23370.4|2
1758907490000|2025-09-26 17:24:50|23383.8|23371.8|23383.8|23371.8|23383.8|23371.8|23383.8|23371.8|0
1758907500000|2025-09-26 17:25:00|23382.6|23370.6|23382.6|23370.6|23382.6|23370.6|23382.6|23370.6|0
1758907510000|2025-09-26 17:25:10|23382.7|23370.7|23383.7|23371.7|23383.7|23371.7|23382.7|23370.7|0
1758907520000|2025-09-26 17:25:20|23382.7|23370.7|23380.2|23368.2|23382.7|23370.7|23380.2|23368.2|0
1758907530000|2025-09-26 17:25:30|23381.5|23369.5|23381.5|23369.5|23381.5|23369.5|23380.2|23368.2|2
1758907540000|2025-09-26 17:25:40|23383.8|23371.8|23382.7|23370.7|23383.8|23371.8|23382.7|23370.7|1
1758907550000|2025-09-26 17:25:50|23383.8|23371.8|23382.7|23370.7|23383.9|23371.9|23382.7|23370.7|1
1758907560000|2025-09-26 17:26:00|23383.9|23371.9|23385.1|23373.1|23386.2|23374.2|23383.9|23371.9|0
1758907570000|2025-09-26 17:26:10|23383.9|23371.9|23383.9|23371.9|23383.9|23371.9|23383.9|23371.9|0
1758907580000|2025-09-26 17:26:20|23385.1|23373.1|23387.6|23375.6|23387.6|23375.6|23385.1|23373.1|2
1758907590000|2025-09-26 17:26:30|23387.5|23375.5|23386.3|23374.3|23387.5|23375.5|23385.1|23373.1|0
1758907600000|2025-09-26 17:26:40|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|23385.1|23373.1|0
1758907610000|2025-09-26 17:26:50|23387.6|23375.6|23385.1|23373.1|23387.6|23375.6|23385|23373|5
1758907620000|2025-09-26 17:27:00|23387.4|23375.4|23386.2|23374.2|23387.4|23375.4|23385.1|23373.1|5
1758907630000|2025-09-26 17:27:10|23387.5|23375.5|23387.5|23375.5|23388.7|23376.7|23387.5|23375.5|0
1758907640000|2025-09-26 17:27:20|23391|23379|23394.7|23382.7|23395.9|23383.9|23391|23379|1
1758907650000|2025-09-26 17:27:30|23397.1|23385.1|23395.9|23383.9|23397.1|23385.1|23394.7|23382.7|0
1758907660000|2025-09-26 17:27:40|23396|23384|23395.9|23383.9|23396|23384|23395.9|23383.9|0
1758907670000|2025-09-26 17:27:50|23396|23384|23396|23384|23396|23384|23396|23384|0
1758907680000|2025-09-26 17:28:00|23395.9|23383.9|23392.4|23380.4|23396|23384|23392.3|23380.3|0
1758907690000|2025-09-26 17:28:10|23393.6|23381.6|23387.3|23375.3|23394.7|23382.7|23387.2|23375.2|3
1758907700000|2025-09-26 17:28:20|23388.5|23376.5|23386.1|23374.1|23389.7|23377.7|23386.1|23374.1|3
1758907710000|2025-09-26 17:28:30|23387.2|23375.2|23389.8|23377.8|23391|23379|23387.2|23375.2|0
1758907730000|2025-09-26 17:28:50|23389.7|23377.7|23388.5|23376.5|23389.7|23377.7|23388.5|23376.5|0
1758907740000|2025-09-26 17:29:00|23387.3|23375.3|23387.3|23375.3|23388.6|23376.6|23387.3|23375.3|0
1758907760000|2025-09-26 17:29:20|23387.2|23375.2|23387.2|23375.2|23387.2|23375.2|23387.2|23375.2|0
1758907770000|2025-09-26 17:29:30|23386.1|23374.1|23386.1|23374.1|23386.1|23374.1|23386.1|23374.1|0
1758907780000|2025-09-26 17:29:40|23389.7|23377.7|23389.8|23377.8|23389.8|23377.8|23389.7|23377.7|1
1758907790000|2025-09-26 17:29:50|23388.7|23376.7|23386.2|23374.2|23388.7|23376.7|23384.9|23372.9|1
1758907800000|2025-09-26 17:30:00|23383.7|23371.7|23385|23373|23385|23373|23383.7|23371.7|11
1758907810000|2025-09-26 17:30:10|23384.9|23372.9|23386.2|23374.2|23386.2|23374.2|23383.7|23371.7|0
1758907820000|2025-09-26 17:30:20|23386.1|23374.1|23386.1|23374.1|23387.2|23375.2|23386.1|23374.1|1
1758907830000|2025-09-26 17:30:30|23386|23374|23386.1|23374.1|23387.2|23375.2|23386|23374|2
1758907840000|2025-09-26 17:30:40|23387.2|23375.2|23387.2|23375.2|23387.2|23375.2|23387.2|23375.2|0
1758907850000|2025-09-26 17:30:50|23384.9|23372.9|23384.9|23372.9|23384.9|23372.9|23384.9|23372.9|0
1758907860000|2025-09-26 17:31:00|23383.7|23371.7|23386.1|23374.1|23389.7|23377.7|23383.7|23371.7|1
1758907870000|2025-09-26 17:31:10|23387.2|23375.2|23389.7|23377.7|23389.7|23377.7|23387.2|23375.2|0
1758907880000|2025-09-26 17:31:20|23388.6|23376.6|23386|23374|23388.6|23376.6|23386|23374|2
1758907900000|2025-09-26 17:31:40|23388.6|23376.6|23387.3|23375.3|23388.6|23376.6|23387.3|23375.3|1
1758907910000|2025-09-26 17:31:50|23388.5|23376.5|23387.3|23375.3|23388.5|23376.5|23386.1|23374.1|0
1758907920000|2025-09-26 17:32:00|23386.1|23374.1|23387.3|23375.3|23387.3|23375.3|23386.1|23374.1|0
1758907930000|2025-09-26 17:32:10|23386.1|23374.1|23388.5|23376.5|23388.6|23376.6|23384.9|23372.9|0
1758907940000|2025-09-26 17:32:20|23387.3|23375.3|23387.3|23375.3|23388.6|23376.6|23386.1|23374.1|5
1758907950000|2025-09-26 17:32:30|23383.8|23371.8|23384.9|23372.9|23384.9|23372.9|23383.8|23371.8|1
1758907960000|2025-09-26 17:32:40|23386.2|23374.2|23387.3|23375.3|23387.3|23375.3|23386.2|23374.2|0
1758907970000|2025-09-26 17:32:50|23388.5|23376.5|23387.4|23375.4|23388.6|23376.6|23387.3|23375.3|0
1758907980000|2025-09-26 17:33:00|23387.3|23375.3|23387.3|23375.3|23387.4|23375.4|23387.3|23375.3|0
1758907990000|2025-09-26 17:33:10|23387.4|23375.4|23387.3|23375.3|23388.6|23376.6|23383.7|23371.7|1
1758908000000|2025-09-26 17:33:20|23388.4|23376.4|23392.3|23380.3|23392.3|23380.3|23388.4|23376.4|1
1758908010000|2025-09-26 17:33:30|23393.4|23381.4|23397.2|23385.2|23398.3|23386.3|23393.4|23381.4|1
1758908030000|2025-09-26 17:33:50|23398.3|23386.3|23395.9|23383.9|23398.3|23386.3|23395.8|23383.8|0
1758908040000|2025-09-26 17:34:00|23395.8|23383.8|23394.7|23382.7|23395.8|23383.8|23394.7|23382.7|0
1758908050000|2025-09-26 17:34:10|23394.8|23382.8|23399.6|23387.6|23399.6|23387.6|23394.8|23382.8|0
1758908060000|2025-09-26 17:34:20|23399.5|23387.5|23404.4|23392.4|23404.4|23392.4|23398.3|23386.3|1
1758908070000|2025-09-26 17:34:30|23405.6|23393.6|23404.4|23392.4|23405.6|23393.6|23404.3|23392.3|0
1758908080000|2025-09-26 17:34:40|23404.3|23392.3|23406.8|23394.8|23408.1|23396.1|23404.3|23392.3|1
1758908090000|2025-09-26 17:34:50|23413.2|23401.2|23417.1|23405.1|23419.5|23407.5|23412.1|23400.1|12
1758908100000|2025-09-26 17:35:00|23418.3|23406.3|23410.8|23398.8|23419.5|23407.5|23410.8|23398.8|2
1758908110000|2025-09-26 17:35:10|23412.1|23400.1|23412.1|23400.1|23412.1|23400.1|23412.1|23400.1|0
1758908120000|2025-09-26 17:35:20|23413.3|23401.3|23413.3|23401.3|23413.3|23401.3|23410.8|23398.8|2
1758908130000|2025-09-26 17:35:30|23412.1|23400.1|23413.3|23401.3|23415.7|23403.7|23412|23400|0
1758908140000|2025-09-26 17:35:40|23412.1|23400.1|23411.9|23399.9|23412.1|23400.1|23409.6|23397.6|0
1758908150000|2025-09-26 17:35:50|23409.6|23397.6|23409.6|23397.6|23409.6|23397.6|23409.6|23397.6|0
1758908160000|2025-09-26 17:36:00|23409.5|23397.5|23403.3|23391.3|23409.5|23397.5|23403.3|23391.3|0
1758908170000|2025-09-26 17:36:10|23400.8|23388.8|23399.8|23387.8|23402.3|23390.3|23397.1|23385.1|13
1758908180000|2025-09-26 17:36:20|23397.3|23385.3|23397.4|23385.4|23398.6|23386.6|23396.1|23384.1|2
1758908200000|2025-09-26 17:36:40|23397.3|23385.3|23397.3|23385.3|23397.3|23385.3|23397.3|23385.3|0
1758908210000|2025-09-26 17:36:50|23397.4|23385.4|23397.3|23385.3|23397.4|23385.4|23397.3|23385.3|0
1758908220000|2025-09-26 17:37:00|23397.4|23385.4|23394.8|23382.8|23397.4|23385.4|23394.8|23382.8|1
1758908230000|2025-09-26 17:37:10|23393.6|23381.6|23397.3|23385.3|23397.3|23385.3|23393.6|23381.6|2
1758908240000|2025-09-26 17:37:20|23396|23384|23394.8|23382.8|23396|23384|23394.8|23382.8|0
1758908250000|2025-09-26 17:37:30|23393.6|23381.6|23399.9|23387.9|23401.1|23389.1|23392.4|23380.4|1
1758908260000|2025-09-26 17:37:40|23399.8|23387.8|23396.1|23384.1|23399.9|23387.9|23396.1|23384.1|0
1758908270000|2025-09-26 17:37:50|23397.3|23385.3|23397.3|23385.3|23397.3|23385.3|23397.3|23385.3|0
1758908280000|2025-09-26 17:38:00|23396.1|23384.1|23394.8|23382.8|23396.1|23384.1|23394.8|23382.8|1
1758908290000|2025-09-26 17:38:10|23394.9|23382.9|23394.8|23382.8|23394.9|23382.9|23394.8|23382.8|0
1758908300000|2025-09-26 17:38:20|23396|23384|23393.5|23381.5|23396|23384|23393.5|23381.5|3
1758908310000|2025-09-26 17:38:30|23395.1|23383.1|23394.9|23382.9|23395.1|23383.1|23394.9|23382.9|3
1758908330000|2025-09-26 17:38:50|23395|23383|23392.5|23380.5|23395|23383|23390.1|23378.1|4
1758908340000|2025-09-26 17:39:00|23391.4|23379.4|23392.4|23380.4|23392.6|23380.6|23391.3|23379.3|0
1758908350000|2025-09-26 17:39:10|23392.5|23380.5|23392.5|23380.5|23393.9|23381.9|23392.5|23380.5|0
1758908360000|2025-09-26 17:39:20|23392.6|23380.6|23396.1|23384.1|23396.3|23384.3|23392.6|23380.6|1
1758908370000|2025-09-26 17:39:30|23397.4|23385.4|23397.4|23385.4|23397.4|23385.4|23397.4|23385.4|1
1758908390000|2025-09-26 17:39:50|23397.5|23385.5|23397.5|23385.5|23397.6|23385.6|23397.4|23385.4|0
1758908400000|2025-09-26 17:40:00|23392.6|23380.6|23398.6|23386.6|23398.6|23386.6|23392.4|23380.4|1
1758908410000|2025-09-26 17:40:10|23397.4|23385.4|23398.6|23386.6|23399.8|23387.8|23397.4|23385.4|0
1758908420000|2025-09-26 17:40:20|23397.4|23385.4|23397.4|23385.4|23399.9|23387.9|23397.4|23385.4|2
1758908430000|2025-09-26 17:40:30|23396.2|23384.2|23394.9|23382.9|23396.2|23384.2|23394.9|23382.9|0
1758908450000|2025-09-26 17:40:50|23392.5|23380.5|23393.7|23381.7|23394.9|23382.9|23392.4|23380.4|1
1758908460000|2025-09-26 17:41:00|23394.8|23382.8|23392.5|23380.5|23397.5|23385.5|23392.5|23380.5|3
1758908470000|2025-09-26 17:41:10|23392.6|23380.6|23395|23383|23397.4|23385.4|23392.5|23380.5|0
1758908480000|2025-09-26 17:41:20|23394.9|23382.9|23392.4|23380.4|23394.9|23382.9|23392.4|23380.4|0
1758908490000|2025-09-26 17:41:30|23391.3|23379.3|23389.9|23377.9|23391.3|23379.3|23388.9|23376.9|5
1758908510000|2025-09-26 17:41:50|23391.2|23379.2|23392.6|23380.6|23392.6|23380.6|23387.5|23375.5|9
1758908520000|2025-09-26 17:42:00|||||||||1
1758908530000|2025-09-26 17:42:10|23392.5|23380.5|23392.6|23380.6|23392.6|23380.6|23392.5|23380.5|0
1758908540000|2025-09-26 17:42:20|23392.5|23380.5|23391.4|23379.4|23392.5|23380.5|23391.4|23379.4|0
1758908550000|2025-09-26 17:42:30|23392.5|23380.5|23396.1|23384.1|23397.5|23385.5|23392.5|23380.5|1
1758908560000|2025-09-26 17:42:40|23393.8|23381.8|23395|23383|23395|23383|23393.8|23381.8|0
1758908570000|2025-09-26 17:42:50|23394.9|23382.9|23394.9|23382.9|23394.9|23382.9|23394.9|23382.9|2
1758908580000|2025-09-26 17:43:00|23393.8|23381.8|23396.2|23384.2|23396.2|23384.2|23393.8|23381.8|0
1758908590000|2025-09-26 17:43:10|23396.1|23384.1|23397.3|23385.3|23397.4|23385.4|23396.1|23384.1|1
1758908600000|2025-09-26 17:43:20|23397.2|23385.2|23396|23384|23397.2|23385.2|23396|23384|0
1758908620000|2025-09-26 17:43:40|23397.2|23385.2|23402.3|23390.3|23402.3|23390.3|23397.2|23385.2|1
1758908630000|2025-09-26 17:43:50|23401.1|23389.1|23403.4|23391.4|23404.8|23392.8|23401|23389|1
1758908640000|2025-09-26 17:44:00|23402.3|23390.3|23402.3|23390.3|23402.3|23390.3|23402.3|23390.3|0
1758908650000|2025-09-26 17:44:10|23403.4|23391.4|23405.9|23393.9|23405.9|23393.9|23403.4|23391.4|0
1758908660000|2025-09-26 17:44:20|23407.4|23395.4|23403.5|23391.5|23407.4|23395.4|23403.5|23391.5|5
1758908670000|2025-09-26 17:44:30|23403.6|23391.6|23404.8|23392.8|23404.8|23392.8|23403.6|23391.6|1
1758908680000|2025-09-26 17:44:40|23404.9|23392.9|23405|23393|23405|23393|23404.9|23392.9|0
1758908690000|2025-09-26 17:44:50|23409.7|23397.7|23409.8|23397.8|23411|23399|23409.7|23397.7|2
1758908700000|2025-09-26 17:45:00|23409.9|23397.9|23409.8|23397.8|23409.9|23397.9|23409.8|23397.8|0
1758908710000|2025-09-26 17:45:10|23411|23399|23419.8|23407.8|23419.9|23407.9|23411|23399|9
1758908720000|2025-09-26 17:45:20|23419.9|23407.9|23422.4|23410.4|23422.5|23410.5|23419.9|23407.9|6
1758908730000|2025-09-26 17:45:30|23420|23408|23422.4|23410.4|23422.4|23410.4|23418.6|23406.6|9
1758908740000|2025-09-26 17:45:40|||||||||2
1758908750000|2025-09-26 17:45:50|23423.5|23411.5|23425.9|23413.9|23426|23414|23423.5|23411.5|3
1758908760000|2025-09-26 17:46:00|23424.7|23412.7|23421.2|23409.2|23424.7|23412.7|23421.2|23409.2|0
1758908770000|2025-09-26 17:46:10|23422.5|23410.5|23422.5|23410.5|23422.5|23410.5|23422.5|23410.5|0
1758908780000|2025-09-26 17:46:20|23421.3|23409.3|23416|23404|23421.3|23409.3|23416|23404|2
1758908790000|2025-09-26 17:46:30|23417.3|23405.3|23417.3|23405.3|23418.5|23406.5|23417.3|23405.3|0
1758908800000|2025-09-26 17:46:40|23418.5|23406.5|23422.1|23410.1|23422.1|23410.1|23418.5|23406.5|0
1758908810000|2025-09-26 17:46:50|23418.5|23406.5|23414.9|23402.9|23419.6|23407.6|23414.8|23402.8|1
1758908820000|2025-09-26 17:47:00|23414.8|23402.8|23413.5|23401.5|23414.9|23402.9|23413.5|23401.5|0
1758908830000|2025-09-26 17:47:10|23414.7|23402.7|23414.8|23402.8|23414.8|23402.8|23413.5|23401.5|2
1758908840000|2025-09-26 17:47:20|23412.5|23400.5|23413.5|23401.5|23413.5|23401.5|23404.8|23392.8|5
1758908850000|2025-09-26 17:47:30|23412.4|23400.4|23412.2|23400.2|23412.4|23400.4|23412.2|23400.2|0
1758908860000|2025-09-26 17:47:40|23412.3|23400.3|23411|23399|23412.5|23400.5|23411|23399|1
1758908870000|2025-09-26 17:47:50|23409.8|23397.8|23412.5|23400.5|23412.5|23400.5|23409.8|23397.8|2
1758908880000|2025-09-26 17:48:00|23412.4|23400.4|23412.5|23400.5|23412.5|23400.5|23412.4|23400.4|0
1758908890000|2025-09-26 17:48:10|23412.4|23400.4|23414.8|23402.8|23414.8|23402.8|23412.4|23400.4|1
1758908900000|2025-09-26 17:48:20|23412.4|23400.4|23414.8|23402.8|23417.2|23405.2|23412.4|23400.4|5
1758908910000|2025-09-26 17:48:30|23417.1|23405.1|23418.5|23406.5|23418.5|23406.5|23417.1|23405.1|0
1758908930000|2025-09-26 17:48:50|23417.3|23405.3|23417.3|23405.3|23417.3|23405.3|23417.3|23405.3|0
1758908950000|2025-09-26 17:49:10|23416.1|23404.1|23412.5|23400.5|23416.1|23404.1|23412.5|23400.5|2
1758908960000|2025-09-26 17:49:20|23412.6|23400.6|23410.1|23398.1|23412.6|23400.6|23410.1|23398.1|0
1758908970000|2025-09-26 17:49:30|23412.5|23400.5|23413.7|23401.7|23413.7|23401.7|23410.1|23398.1|3
1758908980000|2025-09-26 17:49:40|23413.8|23401.8|23417.3|23405.3|23419.7|23407.7|23412.5|23400.5|2
1758909000000|2025-09-26 17:50:00|23417.4|23405.4|23418.5|23406.5|23419.7|23407.7|23417.4|23405.4|1
1758909010000|2025-09-26 17:50:10|23418.6|23406.6|23432.2|23420.2|23434.6|23422.6|23418.5|23406.5|12
1758909020000|2025-09-26 17:50:20|23432.1|23420.1|23427.3|23415.3|23432.3|23420.3|23427.3|23415.3|7
1758909030000|2025-09-26 17:50:30|23424.8|23412.8|23424.7|23412.7|23424.9|23412.9|23423.6|23411.6|0
1758909040000|2025-09-26 17:50:40|23423.5|23411.5|23421.1|23409.1|23423.5|23411.5|23419.8|23407.8|0
1758909050000|2025-09-26 17:50:50|23421|23409|23417.3|23405.3|23421|23409|23417.3|23405.3|0
1758909060000|2025-09-26 17:51:00|23415|23403|23417.4|23405.4|23422.1|23410.1|23415|23403|1
1758909080000|2025-09-26 17:51:20|23418.6|23406.6|23418.6|23406.6|23418.6|23406.6|23418.6|23406.6|0
1758909090000|2025-09-26 17:51:30|23419.8|23407.8|23418.6|23406.6|23422.2|23410.2|23418.6|23406.6|0
1758909100000|2025-09-26 17:51:40|23417.4|23405.4|23412.4|23400.4|23418.6|23406.6|23412.4|23400.4|5
1758909110000|2025-09-26 17:51:50|23412.5|23400.5|23417.2|23405.2|23419.7|23407.7|23412.5|23400.5|0
1758909120000|2025-09-26 17:52:00|23418.4|23406.4|23419.6|23407.6|23419.6|23407.6|23417.1|23405.1|9
1758909130000|2025-09-26 17:52:10|23420.8|23408.8|23424.6|23412.6|23424.6|23412.6|23420.8|23408.8|3
1758909140000|2025-09-26 17:52:20|23423.4|23411.4|23427.1|23415.1|23428.2|23416.2|23423.4|23411.4|17
1758909150000|2025-09-26 17:52:30|23424.6|23412.6|23427|23415|23427.1|23415.1|23424.6|23412.6|4
1758909160000|2025-09-26 17:52:40|23423.3|23411.3|23426|23414|23428.4|23416.4|23423.3|23411.3|10
1758909170000|2025-09-26 17:52:50|23427.3|23415.3|23427.2|23415.2|23427.3|23415.3|23427.2|23415.2|9
1758909180000|2025-09-26 17:53:00|23424.8|23412.8|23422.3|23410.3|23424.8|23412.8|23422.2|23410.2|0
1758909190000|2025-09-26 17:53:10|23422.2|23410.2|23418.5|23406.5|23422.2|23410.2|23418.5|23406.5|0
1758909200000|2025-09-26 17:53:20|23418.6|23406.6|23422.2|23410.2|23422.2|23410.2|23418.6|23406.6|1
1758909210000|2025-09-26 17:53:30|23422.1|23410.1|23422.2|23410.2|23422.3|23410.3|23421|23409|1
1758909220000|2025-09-26 17:53:40|23419.7|23407.7|23418.5|23406.5|23419.7|23407.7|23418.5|23406.5|0
1758909230000|2025-09-26 17:53:50|23418.4|23406.4|23422.1|23410.1|23422.3|23410.3|23418.4|23406.4|9
1758909240000|2025-09-26 17:54:00|23420.8|23408.8|23420.9|23408.9|23420.9|23408.9|23420.8|23408.8|2
1758909250000|2025-09-26 17:54:10|23422.1|23410.1|23422.1|23410.1|23422.1|23410.1|23422.1|23410.1|0
1758909260000|2025-09-26 17:54:20|23419.8|23407.8|23419.6|23407.6|23421|23409|23417.2|23405.2|5
1758909270000|2025-09-26 17:54:30|23422.1|23410.1|23422.1|23410.1|23423.3|23411.3|23422.1|23410.1|5
1758909280000|2025-09-26 17:54:40|23422|23410|23417.1|23405.1|23422|23410|23417.1|23405.1|16
1758909290000|2025-09-26 17:54:50|23415.9|23403.9|23415.8|23403.8|23417.1|23405.1|23414.6|23402.6|2
1758909300000|2025-09-26 17:55:00|23417.1|23405.1|23419.6|23407.6|23420.8|23408.8|23417.1|23405.1|0
1758909310000|2025-09-26 17:55:10|23419.5|23407.5|23415.8|23403.8|23419.5|23407.5|23414.6|23402.6|0
1758909320000|2025-09-26 17:55:20|23414.6|23402.6|23415.8|23403.8|23415.8|23403.8|23414.6|23402.6|11
1758909330000|2025-09-26 17:55:30|23414.6|23402.6|23410.6|23398.6|23414.6|23402.6|23409.3|23397.3|21
1758909340000|2025-09-26 17:55:40|23409.3|23397.3|23414.5|23402.5|23414.5|23402.5|23409.3|23397.3|10
1758909350000|2025-09-26 17:55:50|23415.8|23403.8|23413.2|23401.2|23415.8|23403.8|23413.2|23401.2|5
1758909360000|2025-09-26 17:56:00|23415.6|23403.6|23422.1|23410.1|23422.1|23410.1|23415.6|23403.6|15
1758909370000|2025-09-26 17:56:10|||||||||7
1758909380000|2025-09-26 17:56:20|23419.7|23407.7|23419.8|23407.8|23420.9|23408.9|23417.1|23405.1|4
1758909390000|2025-09-26 17:56:30|23419.9|23407.9|23424.7|23412.7|23424.8|23412.8|23419.6|23407.6|2
1758909400000|2025-09-26 17:56:40|23423.5|23411.5|23428.5|23416.5|23428.5|23416.5|23422.3|23410.3|3
1758909410000|2025-09-26 17:56:50|23428.2|23416.2|23424.6|23412.6|23428.2|23416.2|23423.5|23411.5|4
1758909420000|2025-09-26 17:57:00|23424.7|23412.7|23424.8|23412.8|23425.9|23413.9|23424.6|23412.6|0
1758909430000|2025-09-26 17:57:10|23426|23414|23419.7|23407.7|23426|23414|23419.7|23407.7|1
1758909440000|2025-09-26 17:57:20|23419.6|23407.6|23418.3|23406.3|23419.7|23407.7|23418.3|23406.3|3
1758909450000|2025-09-26 17:57:30|23418.4|23406.4|23419.7|23407.7|23419.7|23407.7|23418.3|23406.3|0
1758909460000|2025-09-26 17:57:40|23419.6|23407.6|23415.9|23403.9|23419.6|23407.6|23415.9|23403.9|0
1758909470000|2025-09-26 17:57:50|23415.8|23403.8|23420.8|23408.8|23420.8|23408.8|23415.8|23403.8|2
1758909480000|2025-09-26 17:58:00|23422.1|23410.1|23418.4|23406.4|23422.1|23410.1|23418.3|23406.3|2
1758909490000|2025-09-26 17:58:10|23418.3|23406.3|23414.4|23402.4|23418.3|23406.3|23413.6|23401.6|1
1758909500000|2025-09-26 17:58:20|23413.2|23401.2|23419.7|23407.7|23419.7|23407.7|23413.2|23401.2|3
1758909510000|2025-09-26 17:58:30|23420.9|23408.9|23421|23409|23421|23409|23416|23404|1
1758909520000|2025-09-26 17:58:40|23420.9|23408.9|23421.2|23409.2|23423.7|23411.7|23416|23404|2
1758909530000|2025-09-26 17:58:50|23420|23408|23420|23408|23421.2|23409.2|23420|23408|0
1758909540000|2025-09-26 17:59:00|23421.2|23409.2|23421.2|23409.2|23422.4|23410.4|23419.9|23407.9|4
1758909550000|2025-09-26 17:59:10|23421.1|23409.1|23426|23414|23426|23414|23421.1|23409.1|2
1758909560000|2025-09-26 17:59:20|23423.7|23411.7|23423.3|23411.3|23426|23414|23420.8|23408.8|1
1758909570000|2025-09-26 17:59:30|23423.2|23411.2|23422.9|23410.9|23423.2|23411.2|23413.1|23401.1|23
1758909580000|2025-09-26 17:59:40|23423|23411|23417.9|23405.9|23423|23411|23414.2|23402.2|35
1758909590000|2025-09-26 17:59:50|23420.4|23408.4|23419.1|23407.1|23422.7|23410.7|23417.8|23405.8|99
1758909600000|2025-09-26 18:00:00|23420.2|23408.2|23410.5|23398.5|23420.2|23408.2|23410.5|23398.5|26
1758909610000|2025-09-26 18:00:10|23411.7|23399.7|23412.9|23400.9|23412.9|23400.9|23410.4|23398.4|4
1758909620000|2025-09-26 18:00:20|23413.1|23401.1|23413.1|23401.1|23415.4|23403.4|23411.6|23399.6|12
1758909630000|2025-09-26 18:00:30|23410.7|23398.7|23408|23396|23410.7|23398.7|23408|23396|23
1758909640000|2025-09-26 18:00:40|23407.9|23395.9|23410.2|23398.2|23410.2|23398.2|23407.7|23395.7|4
1758909650000|2025-09-26 18:00:50|23406.7|23394.7|23406.7|23394.7|23406.7|23394.7|23405.6|23393.6|0
1758909660000|2025-09-26 18:01:00|23406.6|23394.6|23407.9|23395.9|23407.9|23395.9|23405.4|23393.4|2
1758909670000|2025-09-26 18:01:10|23407.8|23395.8|23406.7|23394.7|23407.9|23395.9|23406.7|23394.7|0
1758909680000|2025-09-26 18:01:20|23407.8|23395.8|23406.4|23394.4|23407.9|23395.9|23405.5|23393.5|4
1758909690000|2025-09-26 18:01:30|23406.5|23394.5|23407.7|23395.7|23407.7|23395.7|23406.4|23394.4|1
1758909710000|2025-09-26 18:01:50|23410.1|23398.1|23416.4|23404.4|23416.4|23404.4|23410.1|23398.1|10
1758909720000|2025-09-26 18:02:00|23417.6|23405.6|23416.4|23404.4|23417.6|23405.6|23416.4|23404.4|0
1758909730000|2025-09-26 18:02:10|23415.2|23403.2|23417.6|23405.6|23417.6|23405.6|23415.2|23403.2|2
1758909750000|2025-09-26 18:02:30|||||||||1
1758909760000|2025-09-26 18:02:40|23416.4|23404.4|23416.3|23404.3|23416.4|23404.4|23416.3|23404.3|26
1758909770000|2025-09-26 18:02:50|23415.2|23403.2|23417.6|23405.6|23417.6|23405.6|23415.2|23403.2|0
1758909790000|2025-09-26 18:03:10|23416.4|23404.4|23417.6|23405.6|23417.6|23405.6|23416.4|23404.4|38
1758909800000|2025-09-26 18:03:20|23415.2|23403.2|23415.2|23403.2|23416.4|23404.4|23415.2|23403.2|2
1758909810000|2025-09-26 18:03:30|23416.4|23404.4|23417.6|23405.6|23417.6|23405.6|23416.4|23404.4|0
1758909840000|2025-09-26 18:04:00|23416.4|23404.4|23417.5|23405.5|23417.6|23405.6|23416.3|23404.3|42
1758909850000|2025-09-26 18:04:10|23418.7|23406.7|23417.5|23405.5|23418.7|23406.7|23416.3|23404.3|1
1758909860000|2025-09-26 18:04:20|23417.6|23405.6|23421.3|23409.3|23421.3|23409.3|23417.6|23405.6|15
1758909870000|2025-09-26 18:04:30|23423.7|23411.7|23423.9|23411.9|23423.9|23411.9|23421.3|23409.3|5
1758909880000|2025-09-26 18:04:40|23423.8|23411.8|23423.9|23411.9|23425.1|23413.1|23423.8|23411.8|1
1758909890000|2025-09-26 18:04:50|23423.8|23411.8|23425.1|23413.1|23425.1|23413.1|23422.6|23410.6|4
1759152600000|2025-09-29 13:30:00|23450.4|23438.4|23440.1|23428.1|23466.7|23448.3|23437.6|23425.6|31
1759152610000|2025-09-29 13:30:10|23437.6|23425.6|23425.4|23405.4|23447.6|23435.6|23423.9|23405.4|14
1759152620000|2025-09-29 13:30:20|23421.4|23409.4|23410.4|23390.4|23423.9|23411.9|23405.2|23389.2|2
1759152630000|2025-09-29 13:30:30|23406.4|23394.4|23419.1|23407.1|23419.1|23407.1|23392.8|23380.8|20
1759152640000|2025-09-29 13:30:40|23420.4|23408.4|23426.9|23406.9|23426.9|23413.3|23417.9|23405.6|9
1759152650000|2025-09-29 13:30:50|23417.9|23405.9|23412.8|23400.8|23421.8|23405.9|23410.4|23398.4|6
1759152660000|2025-09-29 13:31:00|23410.4|23398.4|23409.1|23397.1|23416.8|23400.8|23400.4|23388.4|11
1759152670000|2025-09-29 13:31:10|23407.8|23395.8|23394.1|23382.1|23414.4|23399.6|23390.4|23378.4|8
1759152680000|2025-09-29 13:31:20|23392.9|23380.9|23387.9|23375.9|23396.6|23384.6|23384.1|23372.1|6
1759152690000|2025-09-29 13:31:30|23386.6|23374.6|23375.5|23363.5|23386.7|23374.7|23374.2|23362.2|4
1759152700000|2025-09-29 13:31:40|23376.7|23364.7|23369.2|23357.2|23378|23366|23369.2|23357.2|5
1759152710000|2025-09-29 13:31:50|23367.9|23355.9|23365.4|23353.4|23367.9|23355.9|23362.9|23350.9|2
1759152720000|2025-09-29 13:32:00|23365.5|23353.5|23359.1|23347.1|23367.9|23355.9|23359.1|23347.1|2
1759152730000|2025-09-29 13:32:10|23356.7|23344.7|23367.9|23355.9|23369.1|23357.1|23354.1|23342.1|33
1759152740000|2025-09-29 13:32:20|23370.4|23358.4|23367.9|23355.9|23372.8|23360.8|23362.9|23350.9|31
1759152750000|2025-09-29 13:32:30|23369.1|23357.1|23367.8|23355.8|23370.3|23358.3|23367.8|23355.8|1
1759152760000|2025-09-29 13:32:40|23365.3|23353.3|23360.4|23348.4|23366.6|23354.6|23359.1|23347.1|3
1759152770000|2025-09-29 13:32:50|23360.3|23348.3|23367.8|23355.8|23370.3|23358.3|23360.3|23348.3|11
1759152780000|2025-09-29 13:33:00|23366.6|23354.6|23369.1|23357.1|23369.1|23357.1|23366.6|23354.6|0
1759152790000|2025-09-29 13:33:10|23367.9|23355.9|23355.3|23343.3|23367.9|23355.9|23354.1|23342.1|32
1759152800000|2025-09-29 13:33:20|23357.8|23345.8|23370.3|23358.3|23370.4|23358.4|23356.5|23344.5|18
1759152810000|2025-09-29 13:33:30|23370.4|23358.4|23372.9|23360.9|23374.1|23362.1|23367.9|23355.9|5
1759152820000|2025-09-29 13:33:40|23375.4|23363.4|23377.9|23365.9|23377.9|23365.9|23371.6|23359.6|1
1759152830000|2025-09-29 13:33:50|23379.2|23367.2|23382.9|23370.9|23382.9|23370.9|23372.9|23360.9|8
1759152840000|2025-09-29 13:34:00|23380.4|23368.4|23384.1|23372.1|23385.4|23373.4|23378|23366|16
1759152850000|2025-09-29 13:34:10|23381.6|23369.6|23374.1|23362.1|23381.6|23369.6|23372.8|23360.8|9
1759152860000|2025-09-29 13:34:20|23375.3|23363.3|23372.9|23360.9|23375.3|23363.3|23360.4|23348.4|15
1759152870000|2025-09-29 13:34:30|23375.4|23363.4|23372.8|23360.8|23379.2|23367.2|23371.6|23359.6|9
1759152880000|2025-09-29 13:34:40|23375.3|23363.3|23372.8|23360.8|23375.3|23363.3|23372.8|23360.8|0
1759152890000|2025-09-29 13:34:50|23372.9|23360.9|23374.1|23362.1|23379.3|23364.6|23372.8|23359.3|1
1759152900000|2025-09-29 13:35:00|23372.8|23360.8|23376.5|23364.5|23376.5|23364.5|23361.6|23349.6|9
1759152910000|2025-09-29 13:35:10|23376.6|23364.6|23382.6|23370.6|23390.1|23378.1|23376.6|23364.6|31
1759152920000|2025-09-29 13:35:20|23383.8|23371.8|23387.6|23375.6|23387.6|23375.6|23381.4|23369.4|4
1759152930000|2025-09-29 13:35:30|23385.1|23373.1|23387.6|23375.6|23392.6|23380.6|23385.1|23373.1|2
1759152940000|2025-09-29 13:35:40|23385.1|23373.1|23385.1|23373.1|23385.1|23373.1|23385.1|23373.1|3
1759152950000|2025-09-29 13:35:50|23383.9|23371.9|23392.7|23380.7|23392.7|23380.7|23383.9|23371.9|9
1759152960000|2025-09-29 13:36:00|23397.7|23385.7|23395.2|23383.2|23398.8|23386.8|23395.2|23383.2|18
1759152970000|2025-09-29 13:36:10|23396.4|23384.4|23393.9|23381.9|23399.2|23385.6|23393.9|23379.2|15
1759152980000|2025-09-29 13:36:20|23391.4|23379.4|23392.7|23380.7|23392.7|23380.7|23391.4|23379.4|0
1759152990000|2025-09-29 13:36:30|23395.2|23383.2|23392.7|23380.7|23395.2|23383.2|23389|23377|0
1759153000000|2025-09-29 13:36:40|23387.8|23375.8|23392.7|23380.7|23392.7|23380.7|23387.7|23375.7|2
1759153010000|2025-09-29 13:36:50|23390.2|23378.2|23407.6|23395.6|23407.7|23395.7|23390.2|23376.7|13
1759153020000|2025-09-29 13:37:00|23402.6|23390.6|23405.1|23393.1|23405.1|23393.1|23402.6|23390.6|2
1759153030000|2025-09-29 13:37:10|23401.4|23389.4|23410.1|23398.1|23410.1|23398.1|23401.4|23389.4|2
1759153040000|2025-09-29 13:37:20|23407.7|23395.7|23410.1|23398.1|23410.1|23398.1|23407.6|23395.6|0
1759153050000|2025-09-29 13:37:30|23408.9|23396.9|23410.1|23398.1|23410.2|23398.2|23408.9|23396.9|1
1759153060000|2025-09-29 13:37:40|23410.2|23398.2|23410.1|23398.1|23411.4|23399.4|23410.1|23398.1|3
1759153070000|2025-09-29 13:37:50|23410.2|23398.2|23405.1|23393.1|23411.4|23399.4|23405.1|23393.1|1
1759153080000|2025-09-29 13:38:00|23405.2|23393.2|23402.7|23390.7|23405.2|23393.2|23402.6|23390.6|4
1759153090000|2025-09-29 13:38:10|23403.9|23391.9|23388.9|23376.9|23403.9|23391.9|23388.9|23376.9|5
1759153100000|2025-09-29 13:38:20|23381.4|23369.4|23383.9|23371.9|23386.7|23371.9|23381.4|23366.7|17
1759153110000|2025-09-29 13:38:30|23385.1|23373.1|23392.6|23380.6|23392.6|23380.6|23385.1|23367.9|12
1759153120000|2025-09-29 13:38:40|23390.1|23378.1|23387.6|23375.6|23391.4|23379.4|23387.6|23375.6|9
1759153130000|2025-09-29 13:38:50|23387.7|23375.7|23385.1|23373.1|23388.9|23376.9|23385.1|23373.1|1
1759153140000|2025-09-29 13:39:00|23380.2|23368.2|23370.2|23358.2|23380.2|23368.2|23370.2|23358.2|5
1759153150000|2025-09-29 13:39:10|23372.7|23360.7|23385.1|23373.1|23385.1|23373.1|23372.6|23360.6|10
1759153160000|2025-09-29 13:39:20|23382.6|23370.6|23385.2|23373.2|23385.2|23373.2|23382.6|23370.6|2
1759153170000|2025-09-29 13:39:30|23385.1|23373.1|23380.1|23368.1|23385.2|23373.2|23380.1|23368.1|0
1759153180000|2025-09-29 13:39:40|23377.7|23365.7|23380.1|23368.1|23380.1|23368.1|23376.4|23364.4|0
1759153190000|2025-09-29 13:39:50|23377.6|23365.6|23377.6|23365.6|23378.9|23366.9|23377.6|23365.6|2
1759153200000|2025-09-29 13:40:00|23375.1|23363.1|23378.9|23366.9|23381.4|23369.4|23375.1|23363.1|16
1759153210000|2025-09-29 13:40:10|23377.6|23365.6|23375.1|23363.1|23377.6|23365.6|23375.1|23363.1|3
1759153220000|2025-09-29 13:40:20|23373.9|23361.9|23365.1|23353.1|23373.9|23361.9|23363.9|23351.9|12
1759153230000|2025-09-29 13:40:30|23365.2|23353.2|23365.2|23353.2|23365.2|23353.2|23363.9|23351.9|5
1759153240000|2025-09-29 13:40:40|23366.4|23354.4|23357.6|23345.6|23366.4|23354.4|23357.6|23345.6|22
1759153250000|2025-09-29 13:40:50|23361.3|23349.3|23365.1|23353.1|23366.3|23354.3|23361.3|23349.3|3
1759153260000|2025-09-29 13:41:00|23363.9|23351.9|23367.5|23355.5|23370|23358|23358.8|23346.8|17
1759153270000|2025-09-29 13:41:10|23367.6|23355.6|23372.5|23360.5|23372.5|23360.5|23367.6|23355.6|4
1759153280000|2025-09-29 13:41:20|23370.1|23358.1|23365|23353|23370.1|23358.1|23365|23353|2
1759153290000|2025-09-29 13:41:30|23362.6|23350.6|23365|23353|23365.1|23353.1|23362.6|23350.6|13
1759153300000|2025-09-29 13:41:40|23365.1|23353.1|23365|23353|23365.1|23353.1|23365|23353|11
1759153310000|2025-09-29 13:41:50|23362.6|23350.6|23362.6|23350.6|23362.6|23350.6|23362.6|23350.6|3
1759153320000|2025-09-29 13:42:00|23361.3|23349.3|23362.6|23350.6|23365.1|23353.1|23361.3|23349.3|3
1759153330000|2025-09-29 13:42:10|23365|23353|23363.8|23351.8|23365.1|23353.1|23363.8|23351.8|4
1759153340000|2025-09-29 13:42:20|23362.6|23350.6|23358.8|23346.8|23362.6|23350.6|23358.8|23346.8|4
1759153350000|2025-09-29 13:42:30|23357.6|23345.6|23355.1|23343.1|23357.6|23345.6|23353.8|23341.8|5
1759153360000|2025-09-29 13:42:40|23356.3|23344.3|23364.9|23352.9|23368.7|23356.7|23351.3|23339.3|5
1759153370000|2025-09-29 13:42:50|23363.7|23351.7|23369.9|23357.9|23369.9|23357.9|23363.7|23351.7|4
1759153380000|2025-09-29 13:43:00|23368.7|23356.7|23369.9|23357.9|23369.9|23357.9|23368.7|23356.7|0
1759153390000|2025-09-29 13:43:10|23368.7|23356.7|23367.4|23355.4|23369.9|23357.9|23366.2|23354.2|17
1759153400000|2025-09-29 13:43:20|23366.2|23354.2|23364.9|23352.9|23366.2|23354.2|23363.7|23351.7|7
1759153410000|2025-09-29 13:43:30|23368.7|23356.7|23367.4|23355.4|23368.7|23356.7|23367.4|23355.4|1
1759153420000|2025-09-29 13:43:40|23366.2|23354.2|23369.9|23357.9|23369.9|23357.9|23364.9|23352.9|9
1759153430000|2025-09-29 13:43:50|23368.7|23356.7|23368.7|23356.7|23371.1|23359.1|23366.2|23354.2|2
1759153440000|2025-09-29 13:44:00|23367.4|23355.4|23364.9|23352.9|23367.4|23355.4|23364.9|23352.9|0
1759153450000|2025-09-29 13:44:10|23366.2|23354.2|23365|23353|23369.9|23357.9|23365|23353|0
1759153460000|2025-09-29 13:44:20|23364.9|23352.9|23366.3|23354.3|23370|23358|23362.5|23350.5|2
1759153470000|2025-09-29 13:44:30|23362.5|23350.5|23362.5|23350.5|23362.6|23350.6|23362.5|23350.5|0
1759153480000|2025-09-29 13:44:40|23361.3|23349.3|23357.5|23345.5|23361.3|23349.3|23356.3|23344.3|2
1759153490000|2025-09-29 13:44:50|23356.3|23344.3|23353.8|23341.8|23356.3|23344.3|23351.3|23339.3|6
1759153500000|2025-09-29 13:45:00|23352.5|23340.5|23351.3|23339.3|23358.8|23346.8|23351.3|23339.3|2
1759153510000|2025-09-29 13:45:10|23355|23343|23355.1|23343.1|23356.3|23344.3|23355|23343|0
1759153520000|2025-09-29 13:45:20|23358.8|23346.8|23358.8|23346.8|23362.5|23350.5|23358.8|23346.8|12
1759153530000|2025-09-29 13:45:30|23362.5|23350.5|23371.2|23359.2|23372.4|23360.4|23360|23348|6
1759153540000|2025-09-29 13:45:40|23372.4|23360.4|23365|23353|23372.4|23360.4|23362.5|23350.5|7
1759153550000|2025-09-29 13:45:50|23367.5|23355.5|23365|23353|23367.5|23355.5|23363.7|23351.7|4
1759153560000|2025-09-29 13:46:00|23367.5|23355.5|23367.5|23355.5|23370|23358|23365|23353|1
1759153570000|2025-09-29 13:46:10|23368.7|23356.7|23368.7|23356.7|23370|23358|23368.7|23356.7|4
1759153580000|2025-09-29 13:46:20|23367.4|23355.4|23364.9|23352.9|23367.4|23355.4|23364.9|23352.9|7
1759153590000|2025-09-29 13:46:30|23361.2|23349.2|23360|23348|23361.2|23349.2|23360|23348|2
1759153600000|2025-09-29 13:46:40|23361.2|23349.2|23362.5|23350.5|23362.5|23350.5|23360|23348|2
1759153610000|2025-09-29 13:46:50|23366.2|23354.2|23367.5|23355.5|23367.5|23355.5|23365|23353|6
1759153620000|2025-09-29 13:47:00|23365|23353|23367.5|23355.5|23367.5|23355.5|23365|23353|5
1759153630000|2025-09-29 13:47:10|23365|23353|23365.1|23353.1|23366.3|23354.3|23365|23353|0
1759153640000|2025-09-29 13:47:20|23366.3|23354.3|23367.5|23355.5|23367.5|23355.5|23365|23353|3
1759153650000|2025-09-29 13:47:30|23368.7|23356.7|23366.3|23354.3|23370|23358|23365|23353|14
1759153660000|2025-09-29 13:47:40|23365|23353|23365|23353|23365|23353|23365|23353|0
1759153670000|2025-09-29 13:47:50|23366.3|23354.3|23367.5|23355.5|23367.5|23355.5|23366.3|23354.3|5
1759153680000|2025-09-29 13:48:00|23365.1|23353.1|23363.8|23351.8|23367.5|23355.5|23363.8|23351.8|4
1759153690000|2025-09-29 13:48:10|23362.5|23350.5|23362.5|23350.5|23363.8|23351.8|23362.5|23350.5|0
1759153700000|2025-09-29 13:48:20|23360|23348|23357.5|23345.5|23360|23348|23357.5|23345.5|1
1759153710000|2025-09-29 13:48:30|23358.8|23346.8|23357.5|23345.5|23358.8|23346.8|23355|23343|1
1759153720000|2025-09-29 13:48:40|23360|23348|23360|23348|23360|23348|23360|23348|2
1759153730000|2025-09-29 13:48:50|23357.5|23345.5|23357.5|23345.5|23357.6|23345.6|23353.8|23341.8|8
1759153740000|2025-09-29 13:49:00|23356.3|23344.3|23353.8|23341.8|23356.3|23344.3|23353.8|23341.8|2
1759153750000|2025-09-29 13:49:10|23356.3|23344.3|23356.3|23344.3|23356.3|23344.3|23356.3|23344.3|0
1759153760000|2025-09-29 13:49:20|23355.1|23343.1|23356.4|23344.4|23358.9|23346.9|23355.1|23343.1|37
1759153770000|2025-09-29 13:49:30|23355.1|23343.1|23355.1|23343.1|23356.3|23344.3|23355.1|23343.1|1
1759153780000|2025-09-29 13:49:40|23353.9|23341.9|23356.3|23344.3|23356.3|23344.3|23353.9|23341.9|12
1759153790000|2025-09-29 13:49:50|23356.2|23344.2|23355|23343|23356.2|23344.2|23351.3|23339.3|28
1759153800000|2025-09-29 13:50:00|23355.1|23343.1|23356.3|23344.3|23356.3|23344.3|23355.1|23343.1|0
1759153810000|2025-09-29 13:50:10|23355.1|23343.1|23365|23353|23367.5|23355.5|23355.1|23343.1|22
1759153820000|2025-09-29 13:50:20|23365.1|23353.1|23365|23353|23367.5|23355.5|23365|23353|9
1759153830000|2025-09-29 13:50:30|23362.5|23350.5|23361.3|23349.3|23362.5|23350.5|23360.1|23348.1|20
1759153840000|2025-09-29 13:50:40|23360.1|23348.1|23358.9|23346.9|23360.1|23348.1|23358.9|23346.9|0
1759153850000|2025-09-29 13:50:50|23357.6|23345.6|23357.6|23345.6|23358.9|23346.9|23356.4|23344.4|6
1759153860000|2025-09-29 13:51:00|23358.9|23346.9|23356.3|23344.3|23361.3|23349.3|23356.3|23344.3|4
1759153870000|2025-09-29 13:51:10|23356.4|23344.4|23357.6|23345.6|23360.1|23348.1|23356.3|23344.3|1
1759153880000|2025-09-29 13:51:20|23356.4|23344.4|23352.6|23340.6|23356.4|23344.4|23352.6|23340.6|0
1759153890000|2025-09-29 13:51:30|23351.4|23339.4|23338.9|23326.9|23351.4|23339.4|23337.7|23325.7|40
1759153900000|2025-09-29 13:51:40|23341.4|23329.4|23341.4|23329.4|23342.6|23330.6|23341.4|23329.4|2
1759153910000|2025-09-29 13:51:50|23342.6|23330.6|23340.1|23328.1|23343.9|23331.9|23340.1|23328.1|2
1759153930000|2025-09-29 13:52:10|23340.2|23328.2|23333.9|23321.9|23340.2|23328.2|23333.9|23321.9|5
1759153940000|2025-09-29 13:52:20|23335.2|23323.2|23332.7|23320.7|23335.2|23323.2|23332.7|23320.7|2
1759153950000|2025-09-29 13:52:30|23330.2|23318.2|23327.6|23315.6|23332.6|23320.6|23327.6|23315.6|19
1759153960000|2025-09-29 13:52:40|23326.4|23314.4|23335.1|23323.1|23335.1|23323.1|23326.4|23314.4|53
1759153970000|2025-09-29 13:52:50|23333.9|23321.9|23332.6|23320.6|23335.1|23323.1|23332.6|23320.6|7
1759153980000|2025-09-29 13:53:00|23330.1|23318.1|23332.6|23320.6|23332.6|23320.6|23330.1|23318.1|0
1759153990000|2025-09-29 13:53:10|23331.4|23319.4|23333.9|23321.9|23335.1|23323.1|23330.1|23318.1|7
1759154000000|2025-09-29 13:53:20|23335.2|23323.2|23335.2|23323.2|23336.4|23324.4|23335.2|23323.2|51
1759154010000|2025-09-29 13:53:30|23336.4|23324.4|23342.7|23330.7|23342.7|23330.7|23335.2|23323.2|5
1759154020000|2025-09-29 13:53:40|23341.5|23329.5|23339|23327|23346.5|23334.5|23339|23327|19
1759154030000|2025-09-29 13:53:50|23337.8|23325.8|23340.3|23328.3|23340.3|23328.3|23337.8|23325.8|1
1759154040000|2025-09-29 13:54:00|23341.5|23329.5|23339|23327|23342.8|23330.8|23339|23327|7
1759154050000|2025-09-29 13:54:10|23336.5|23324.5|23336.5|23324.5|23336.5|23324.5|23336.5|23324.5|1
1759154060000|2025-09-29 13:54:20|||||||||3
1759154070000|2025-09-29 13:54:30|23330.3|23318.3|23320.2|23308.2|23330.3|23318.3|23320.2|23308.2|9
1759154080000|2025-09-29 13:54:40|23321.5|23309.5|23322.7|23310.7|23326.4|23314.4|23321.5|23309.5|14
1759154090000|2025-09-29 13:54:50|23324|23312|23322.7|23310.7|23324|23312|23322.7|23310.7|2
1759154100000|2025-09-29 13:55:00|23324|23312|23324|23312|23326.4|23314.4|23322.7|23310.7|2
1759154110000|2025-09-29 13:55:10|23322.8|23310.8|23321.5|23309.5|23324|23312|23321.5|23309.5|2
1759154120000|2025-09-29 13:55:20|23321.4|23309.4|23321.5|23309.5|23321.5|23309.5|23321.4|23309.4|0
1759154130000|2025-09-29 13:55:30|||||||||9
1759154140000|2025-09-29 13:55:40|23322.7|23310.7|23321.5|23309.5|23322.7|23310.7|23321.5|23309.5|0
1759154150000|2025-09-29 13:55:50|23315.3|23303.3|23322.7|23310.7|23322.7|23310.7|23315.3|23303.3|5
1759154160000|2025-09-29 13:56:00|23321.5|23309.5|23324|23312|23325.2|23313.2|23321.5|23309.5|3
1759154170000|2025-09-29 13:56:10|23322.8|23310.8|23325.3|23313.3|23329|23317|23322.8|23310.8|25
1759154180000|2025-09-29 13:56:20|23326.5|23314.5|23327.8|23315.8|23330.2|23318.2|23325.3|23313.3|12
1759154190000|2025-09-29 13:56:30|23326.5|23314.5|23326.5|23314.5|23327.8|23315.8|23326.5|23314.5|28
1759154200000|2025-09-29 13:56:40|23329|23317|23336.6|23324.6|23336.6|23324.6|23329|23317|9
1759154210000|2025-09-29 13:56:50|23339.1|23327.1|23337.8|23325.8|23342.8|23330.8|23337.8|23325.8|0
1759154220000|2025-09-29 13:57:00|23337.9|23325.9|23336.6|23324.6|23337.9|23325.9|23335.3|23323.3|3
1759154230000|2025-09-29 13:57:10|23335.4|23323.4|23340.3|23328.3|23340.3|23328.3|23335.4|23323.4|2
1759154250000|2025-09-29 13:57:30|23340.4|23328.4|23336.6|23324.6|23340.4|23328.4|23336.6|23324.6|0
1759154260000|2025-09-29 13:57:40|23336.7|23324.7|23331.7|23319.7|23336.7|23324.7|23330.4|23318.4|5
1759154270000|2025-09-29 13:57:50|23331.6|23319.6|23332.9|23320.9|23335.3|23323.3|23331.6|23319.6|3
1759154280000|2025-09-29 13:58:00|23334.1|23322.1|23331.6|23319.6|23334.1|23322.1|23331.6|23319.6|1
1759154290000|2025-09-29 13:58:10|23326.7|23314.7|23326.7|23314.7|23327.9|23315.9|23326.6|23314.6|3
1759154300000|2025-09-29 13:58:20|23327.9|23315.9|23330.4|23318.4|23330.4|23318.4|23327.9|23315.9|0
1759154310000|2025-09-29 13:58:30|23329.2|23317.2|23327.9|23315.9|23330.4|23318.4|23327.9|23315.9|3
1759154320000|2025-09-29 13:58:40|23330.4|23318.4|23331.7|23319.7|23332.9|23320.9|23330.4|23318.4|1
1759154340000|2025-09-29 13:59:00|23327.9|23315.9|23325.4|23313.4|23329.2|23317.2|23325.4|23313.4|1
1759154350000|2025-09-29 13:59:10|23325.5|23313.5|23325.4|23313.4|23326.7|23314.7|23325.4|23313.4|1
1759154360000|2025-09-29 13:59:20|23322.9|23310.9|23320.4|23308.4|23322.9|23310.9|23318|23306|10
1759154370000|2025-09-29 13:59:30|23318|23306|23325.5|23313.5|23325.5|23313.5|23318|23306|11
1759154380000|2025-09-29 13:59:40|23328|23316|23328|23316|23328|23316|23328|23316|1
1759154390000|2025-09-29 13:59:50|23327.9|23315.9|23325.5|23313.5|23327.9|23315.9|23325.4|23313.4|3
1759154410000|2025-09-29 14:00:10|23323|23311|23323|23311|23323|23311|23323|23311|4
1759154420000|2025-09-29 14:00:20|23324.3|23312.3|23325.6|23313.6|23325.6|23313.6|23324.3|23312.3|2
1759154430000|2025-09-29 14:00:30|23323.1|23311.1|23325.6|23313.6|23326.9|23314.9|23323.1|23311.1|16
1759154440000|2025-09-29 14:00:40|23324.3|23312.3|23325.6|23313.6|23326.8|23314.8|23324.3|23312.3|4
1759154450000|2025-09-29 14:00:50|23324.3|23312.3|23325.6|23313.6|23325.6|23313.6|23321.9|23309.9|8
1759154460000|2025-09-29 14:01:00|23324.3|23312.3|23325.6|23313.6|23326.8|23314.8|23324.3|23312.3|1
1759154470000|2025-09-29 14:01:10|23323.1|23311.1|23328|23316|23328|23316|23323.1|23311.1|0
1759154480000|2025-09-29 14:01:20|23331.8|23319.8|23333|23321|23334.2|23322.2|23331.7|23319.7|23
1759154490000|2025-09-29 14:01:30|23334.2|23322.2|23330.5|23318.5|23336.7|23324.7|23329.3|23317.3|17
1759154500000|2025-09-29 14:01:40|23331.8|23319.8|23335.5|23323.5|23336.8|23324.8|23331.7|23319.7|21
1759154510000|2025-09-29 14:01:50|23336.8|23324.8|23334.3|23322.3|23336.8|23324.8|23334.3|23322.3|1
1759154520000|2025-09-29 14:02:00|23335.6|23323.6|23335.5|23323.5|23335.6|23323.6|23334.3|23322.3|0
1759154530000|2025-09-29 14:02:10|23335.6|23323.6|23339.3|23327.3|23339.3|23327.3|23335.6|23323.6|1
1759154540000|2025-09-29 14:02:20|23341.7|23329.7|23354.2|23342.2|23355.4|23343.4|23340.5|23328.5|6
1759154550000|2025-09-29 14:02:30|23355.4|23343.4|23357.9|23345.9|23359.2|23347.2|23353|23341|2
1759154560000|2025-09-29 14:02:40|23359.2|23347.2|23366.6|23354.6|23372.9|23360.9|23358|23346|9
1759154570000|2025-09-29 14:02:50|23366.7|23354.7|23369.2|23357.2|23369.2|23357.2|23365.4|23353.4|2
1759154580000|2025-09-29 14:03:00|23370.5|23358.5|23370.5|23358.5|23376.6|23364.6|23370.5|23358.5|1
1759154590000|2025-09-29 14:03:10|23371.7|23359.7|23367.9|23355.9|23373|23361|23366.8|23354.8|8
1759154600000|2025-09-29 14:03:20|23363|23351|23365.5|23353.5|23365.5|23353.5|23360.5|23348.5|3
1759154610000|2025-09-29 14:03:30|23364.2|23352.2|23368|23356|23369.2|23357.2|23364.2|23352.2|5
1759154620000|2025-09-29 14:03:40|23369.2|23357.2|23387.9|23375.9|23387.9|23375.9|23369.2|23357.2|5
1759154630000|2025-09-29 14:03:50|23386.7|23374.7|23387.9|23375.9|23387.9|23375.9|23384.2|23372.2|2
1759154640000|2025-09-29 14:04:00|23389.1|23377.1|23385.4|23373.4|23389.1|23377.1|23382.9|23370.9|3
1759154650000|2025-09-29 14:04:10|23382.8|23370.8|23384.1|23372.1|23384.1|23372.1|23382.8|23370.8|8
1759154660000|2025-09-29 14:04:20|23382.8|23370.8|23385.4|23373.4|23385.4|23373.4|23380.4|23368.4|2
1759154670000|2025-09-29 14:04:30|23380.5|23368.5|23380.4|23368.4|23380.5|23368.5|23380.4|23368.4|4
1759154680000|2025-09-29 14:04:40|23380.5|23368.5|23380.5|23368.5|23380.5|23368.5|23380.4|23368.4|0
1759154690000|2025-09-29 14:04:50|23380.4|23368.4|23380.5|23368.5|23380.5|23368.5|23379.2|23367.2|1
1759154700000|2025-09-29 14:05:00|23381.7|23369.7|23372.9|23360.9|23381.7|23369.7|23372.9|23360.9|6
1759154710000|2025-09-29 14:05:10|23373|23361|23370.5|23358.5|23373|23361|23370.5|23358.5|0
1759154730000|2025-09-29 14:05:30|||||||||7
1759154740000|2025-09-29 14:05:40|23369.3|23357.3|23365.4|23353.4|23369.3|23357.3|23365.4|23353.4|2
1759154750000|2025-09-29 14:05:50|23362.9|23350.9|23368|23356|23368|23356|23361.7|23349.7|2
1759154760000|2025-09-29 14:06:00|23369.2|23357.2|23371.7|23359.7|23371.7|23359.7|23368|23356|0
1759154770000|2025-09-29 14:06:10|||||||||1
1759154780000|2025-09-29 14:06:20|23370.5|23358.5|23375.5|23363.5|23375.5|23363.5|23369.2|23357.2|4
1759154790000|2025-09-29 14:06:30|23376.7|23364.7|23370.5|23358.5|23380.5|23368.5|23370.5|23358.5|7
1759154800000|2025-09-29 14:06:40|23370.6|23358.6|23376.7|23364.7|23376.7|23364.7|23370.6|23358.6|2
1759154810000|2025-09-29 14:06:50|23378|23366|23381.7|23369.7|23381.7|23369.7|23378|23366|1
1759154820000|2025-09-29 14:07:00|23383|23371|23386.7|23374.7|23386.7|23374.7|23383|23371|0
1759154830000|2025-09-29 14:07:10|23387.9|23375.9|23389.2|23377.2|23389.2|23377.2|23387.9|23375.9|5
1759154840000|2025-09-29 14:07:20|23389.1|23377.1|23406.6|23394.6|23409.1|23397.1|23386.7|23374.7|9
1759154850000|2025-09-29 14:07:30|23407.9|23395.9|23402.9|23390.9|23407.9|23395.9|23402.9|23390.9|13
1759154860000|2025-09-29 14:07:40|23401.6|23389.6|23402.9|23390.9|23402.9|23390.9|23400.4|23388.4|7
1759154870000|2025-09-29 14:07:50|23404.2|23392.2|23404.2|23392.2|23404.2|23392.2|23404.2|23392.2|1
1759154880000|2025-09-29 14:08:00|23409.2|23397.2|23411.7|23399.7|23411.7|23399.7|23409.2|23397.2|1
1759154890000|2025-09-29 14:08:10|23412.9|23400.9|23410.3|23398.3|23417.9|23405.9|23409.1|23397.1|16
1759154900000|2025-09-29 14:08:20|23409.1|23397.1|23401.6|23389.6|23409.1|23397.1|23400.4|23388.4|5
1759154910000|2025-09-29 14:08:30|23405.6|23385.6|23406.9|23386.9|23406.9|23390.8|23401.6|23385.6|1
1759154920000|2025-09-29 14:08:40|23401.6|23389.6|23410.3|23398.3|23410.3|23398.3|23401.6|23389.6|5
1759154950000|2025-09-29 14:09:10|23407.8|23395.8|23404.1|23392.1|23409.1|23397.1|23404.1|23392.1|9
1759154960000|2025-09-29 14:09:20|23402.8|23390.8|23406.9|23386.9|23406.9|23390.8|23401.6|23386.9|1
1759154970000|2025-09-29 14:09:30|23402.8|23390.8|23402.8|23390.8|23406.9|23390.9|23397.9|23385.9|4
1759154980000|2025-09-29 14:09:40|23402.9|23390.9|23406.6|23394.6|23406.6|23394.6|23402.9|23390.9|1
1759155000000|2025-09-29 14:10:00|23405.4|23393.4|23405.4|23393.4|23405.4|23393.4|23405.4|23393.4|0
1759155010000|2025-09-29 14:10:10|23402.9|23390.9|23404.2|23392.2|23404.2|23392.2|23402.9|23390.9|0
1759155020000|2025-09-29 14:10:20|23402.9|23390.9|23409.1|23397.1|23409.1|23397.1|23397.9|23385.9|5
1759155030000|2025-09-29 14:10:30|23411.6|23399.6|23412.9|23400.9|23412.9|23400.9|23411.6|23399.6|0
1759155040000|2025-09-29 14:10:40|23411.6|23399.6|23417.8|23405.8|23419.1|23407.1|23411.6|23399.6|5
1759155050000|2025-09-29 14:10:50|23417.9|23405.9|23419.1|23407.1|23419.1|23407.1|23417.9|23405.9|1
1759155060000|2025-09-29 14:11:00|23417.9|23405.9|23417.9|23405.9|23417.9|23405.9|23417.9|23405.9|0
1759155070000|2025-09-29 14:11:10|23420.4|23408.4|23421.6|23409.6|23424|23412|23420.4|23408.4|2
1759155080000|2025-09-29 14:11:20|23420.3|23408.3|23420.3|23408.3|23421.6|23409.6|23420.3|23408.3|0
1759155090000|2025-09-29 14:11:30|23416.6|23404.6|23412.8|23400.8|23417.8|23405.8|23412.8|23400.8|2
1759155100000|2025-09-29 14:11:40|||||||||4
1759155110000|2025-09-29 14:11:50|23415.3|23403.3|23416.5|23404.5|23416.5|23404.5|23412.8|23400.8|1
1759155120000|2025-09-29 14:12:00|23415.3|23403.3|23420.3|23408.3|23420.3|23408.3|23414.1|23402.1|16
1759155130000|2025-09-29 14:12:10|23422.8|23410.8|23426.5|23414.5|23426.5|23414.5|23422.8|23410.8|6
1759155140000|2025-09-29 14:12:20|23424.1|23412.1|23426.5|23414.5|23426.5|23414.5|23422.8|23410.8|0
1759155150000|2025-09-29 14:12:30|23427.8|23415.8|23427.8|23415.8|23427.8|23415.8|23427.8|23415.8|0
1759155160000|2025-09-29 14:12:40|23429.1|23417.1|23427.8|23415.8|23429.1|23417.1|23427.8|23415.8|2
1759155170000|2025-09-29 14:12:50|23429.1|23417.1|23424.1|23412.1|23429.1|23417.1|23424.1|23412.1|11
1759155180000|2025-09-29 14:13:00|23425.3|23413.3|23425.3|23413.3|23425.3|23413.3|23420.3|23408.3|12
1759155190000|2025-09-29 14:13:10|23426.5|23414.5|23422.8|23410.8|23427.8|23415.8|23422.8|23410.8|0
1759155200000|2025-09-29 14:13:20|23424|23412|23425.3|23413.3|23429|23417|23424|23412|2
1759155210000|2025-09-29 14:13:30|23426.6|23414.6|23429|23417|23429.1|23417.1|23425.3|23413.3|3
1759155220000|2025-09-29 14:13:40|23432.8|23420.8|23430.3|23418.3|23432.8|23420.8|23430.3|23418.3|3
1759155230000|2025-09-29 14:13:50|23432.8|23420.8|23436.5|23424.5|23436.5|23424.5|23432.8|23420.8|0
1759155240000|2025-09-29 14:14:00|23434|23422|23435.3|23423.3|23436.5|23424.5|23432.8|23420.8|6
1759155250000|2025-09-29 14:14:10|23436.5|23424.5|23435.3|23423.3|23436.5|23424.5|23435.3|23423.3|1
1759155260000|2025-09-29 14:14:20|23434|23422|23432.8|23420.8|23434|23422|23432.8|23420.8|2
1759155270000|2025-09-29 14:14:30|23436.6|23424.6|23435.4|23423.4|23439.1|23427.1|23435.4|23423.4|13
1759155280000|2025-09-29 14:14:40|23436.6|23424.6|23435.4|23423.4|23436.6|23424.6|23435.4|23423.4|0
1759155290000|2025-09-29 14:14:50|23437.9|23425.9|23439.2|23427.2|23439.2|23427.2|23437.9|23425.9|12
1759155300000|2025-09-29 14:15:00|23441.6|23429.6|23442.9|23430.9|23442.9|23430.9|23441.6|23429.6|1
1759155310000|2025-09-29 14:15:10|23444.1|23432.1|23444.2|23432.2|23444.2|23432.2|23442.9|23430.9|9
1759155320000|2025-09-29 14:15:20|23445.4|23433.4|23440.5|23428.5|23445.5|23433.5|23439.2|23427.2|3
1759155330000|2025-09-29 14:15:30|23438|23426|23440.5|23428.5|23441.8|23429.8|23438|23426|5
1759155340000|2025-09-29 14:15:40|23440.4|23428.4|23444.3|23432.3|23444.3|23432.3|23438|23426|8
1759155350000|2025-09-29 14:15:50|23447.9|23435.9|23443|23431|23447.9|23435.9|23443|23431|4
1759155360000|2025-09-29 14:16:00|23444.2|23432.2|23445.4|23433.4|23446.7|23434.7|23444.2|23432.2|2
1759155370000|2025-09-29 14:16:10|23445.5|23433.5|23445.5|23433.5|23445.5|23433.5|23445.5|23433.5|1
1759155380000|2025-09-29 14:16:20|23444.2|23432.2|23444.2|23432.2|23444.2|23432.2|23444.2|23432.2|5
1759155390000|2025-09-29 14:16:30|23445.5|23433.5|23447.9|23435.9|23449.2|23437.2|23445.5|23433.5|0
1759155400000|2025-09-29 14:16:40|23448|23436|23437.9|23425.9|23448|23436|23437.9|23425.9|8
1759155410000|2025-09-29 14:16:50|23439.1|23427.1|23434.1|23422.1|23443.2|23427.1|23434.1|23422.1|2
1759155420000|2025-09-29 14:17:00|23432.9|23420.9|23437.8|23425.8|23437.8|23425.8|23429.2|23417.2|6
1759155430000|2025-09-29 14:17:10|23436.5|23424.5|23434|23422|23436.5|23424.5|23434|23422|0
1759155440000|2025-09-29 14:17:20|23432.8|23420.8|23429|23417|23432.8|23420.8|23425.3|23413.3|0
1759155450000|2025-09-29 14:17:30|23427.8|23415.8|23435.3|23423.3|23435.3|23423.3|23427.8|23415.8|1
1759155460000|2025-09-29 14:17:40|23437.8|23425.8|23439|23427|23440.2|23428.2|23435.3|23423.3|5
1759155470000|2025-09-29 14:17:50|23440.2|23428.2|23446.5|23434.5|23449|23437|23437.7|23425.7|6
1759155480000|2025-09-29 14:18:00|23445.2|23433.2|23445.2|23433.2|23454|23442|23445.2|23433.2|12
1759155490000|2025-09-29 14:18:10|23445.3|23433.3|23449|23437|23450.3|23438.3|23445.3|23433.3|1
1759155500000|2025-09-29 14:18:20|23445.3|23433.3|23450.3|23438.3|23450.3|23438.3|23445.3|23433.3|1
1759155510000|2025-09-29 14:18:30|23447.9|23435.9|23445.3|23433.3|23447.9|23435.9|23445.3|23433.3|10
1759155520000|2025-09-29 14:18:40|23446.6|23434.6|23447.8|23435.8|23450.3|23438.3|23446.6|23434.6|1
1759155530000|2025-09-29 14:18:50|23450.3|23438.3|23447.8|23435.8|23450.3|23438.3|23447.8|23435.8|0
1759155540000|2025-09-29 14:19:00|23445.3|23433.3|23442.8|23430.8|23445.4|23433.4|23439.1|23427.1|5
1759155550000|2025-09-29 14:19:10|23441.6|23429.6|23442.9|23430.9|23442.9|23430.9|23439.1|23427.1|2
1759155560000|2025-09-29 14:19:20|23437.9|23425.9|23442.9|23430.9|23442.9|23430.9|23436.6|23424.6|9
1759155570000|2025-09-29 14:19:30|23445.4|23433.4|23444.1|23432.1|23445.4|23433.4|23442.9|23430.9|7
1759155580000|2025-09-29 14:19:40|23442.9|23430.9|23442.9|23430.9|23442.9|23430.9|23442.9|23430.9|0
1759155590000|2025-09-29 14:19:50|23442.8|23430.8|23442.8|23430.8|23446.8|23430.9|23437.9|23425.9|0
1759155600000|2025-09-29 14:20:00|23436.6|23424.6|23432.9|23420.9|23439.1|23427.1|23430.4|23418.4|6
1759155610000|2025-09-29 14:20:10|23435.4|23423.4|23440.4|23428.4|23440.4|23428.4|23435.4|23423.4|1
1759155620000|2025-09-29 14:20:20|23441.6|23429.6|23440.3|23428.3|23442.9|23430.9|23440.3|23428.3|6
1759155630000|2025-09-29 14:20:30|23440.4|23428.4|23442.8|23430.8|23445.3|23433.3|23440.4|23428.4|9
1759155640000|2025-09-29 14:20:40|23442.7|23430.7|23434.1|23422.1|23442.7|23430.7|23434|23422|9
1759155650000|2025-09-29 14:20:50|23435.3|23423.3|23434|23422|23435.3|23423.3|23434|23422|1
1759155660000|2025-09-29 14:21:00|23432.8|23420.8|23432.8|23420.8|23432.8|23420.8|23430.3|23418.3|5
1759155670000|2025-09-29 14:21:10|23434.1|23422.1|23435.3|23423.3|23437.8|23425.8|23434.1|23422.1|7
1759155680000|2025-09-29 14:21:20|23432.8|23420.8|23442.8|23430.8|23442.8|23430.8|23432.8|23420.8|1
1759155690000|2025-09-29 14:21:30|23444|23432|23440.3|23428.3|23444|23432|23440.3|23428.3|1
1759155700000|2025-09-29 14:21:40|23442.9|23430.9|23449.1|23437.1|23449.1|23437.1|23442.9|23430.9|5
1759155710000|2025-09-29 14:21:50|23447.8|23435.8|23447.8|23435.8|23447.8|23435.8|23447.8|23435.8|5
1759155720000|2025-09-29 14:22:00|23447.9|23435.9|23452.8|23440.8|23452.8|23440.8|23447.9|23435.9|4
1759155730000|2025-09-29 14:22:10|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|1
1759155740000|2025-09-29 14:22:20|23451.6|23439.6|23447.8|23435.8|23452.8|23440.8|23447.8|23435.8|1
1759155750000|2025-09-29 14:22:30|23449.1|23437.1|23447.8|23435.8|23449.1|23437.1|23447.8|23435.8|3
1759155760000|2025-09-29 14:22:40|23445.3|23433.3|23449.1|23437.1|23449.1|23437.1|23445.3|23433.3|4
1759155770000|2025-09-29 14:22:50|23450.3|23438.3|23452.8|23440.8|23452.8|23440.8|23450.3|23438.3|0
1759155780000|2025-09-29 14:23:00|23451.6|23439.6|23455.3|23443.3|23455.3|23443.3|23451.5|23439.5|1
1759155790000|2025-09-29 14:23:10|23452.8|23440.8|23457.8|23445.8|23457.8|23445.8|23450.3|23438.3|5
1759155800000|2025-09-29 14:23:20|23457.7|23445.7|23455.3|23443.3|23457.7|23445.7|23454.1|23442.1|0
1759155810000|2025-09-29 14:23:30|23454.1|23442.1|23452.8|23440.8|23454.1|23442.1|23452.8|23440.8|1
1759155830000|2025-09-29 14:23:50|23450.3|23438.3|23442.8|23430.8|23450.3|23438.3|23441.6|23429.6|15
1759155840000|2025-09-29 14:24:00|23440.3|23428.3|23447.8|23435.8|23447.8|23435.8|23440.3|23428.3|11
1759155860000|2025-09-29 14:24:20|23446.6|23434.6|23447.8|23435.8|23447.8|23435.8|23446.6|23434.6|0
1759155870000|2025-09-29 14:24:30|23445.3|23433.3|23447.8|23435.8|23449.1|23437.1|23445.3|23433.3|1
1759155880000|2025-09-29 14:24:40|23449.1|23437.1|23447.8|23435.8|23449.1|23437.1|23447.8|23435.8|0
1759155890000|2025-09-29 14:24:50|23445.3|23433.3|23444.1|23432.1|23446.6|23434.6|23444.1|23432.1|0
1759155900000|2025-09-29 14:25:00|23444|23432|23445.3|23433.3|23446.5|23434.5|23442.7|23430.7|20
1759155920000|2025-09-29 14:25:20|23445.2|23433.2|23440.3|23428.3|23445.3|23433.3|23440.3|23428.3|0
1759155930000|2025-09-29 14:25:30|23441.5|23429.5|23442.8|23430.8|23445.3|23433.3|23441.5|23429.5|3
1759155940000|2025-09-29 14:25:40|23445.3|23433.3|23444|23432|23445.3|23433.3|23442.8|23430.8|0
1759155950000|2025-09-29 14:25:50|23442.8|23430.8|23442.7|23430.7|23444|23432|23442.7|23430.7|0
1759155960000|2025-09-29 14:26:00|23441.5|23429.5|23437.8|23425.8|23441.5|23429.5|23436.5|23424.5|3
1759155970000|2025-09-29 14:26:10|23437.7|23425.7|23442.7|23430.7|23442.7|23430.7|23435.2|23423.2|1
1759155980000|2025-09-29 14:26:20|23441.5|23429.5|23441.5|23429.5|23441.5|23429.5|23441.5|23429.5|6
1759155990000|2025-09-29 14:26:30|23440.2|23428.2|23435.3|23423.3|23440.2|23428.2|23435.3|23423.3|5
1759156000000|2025-09-29 14:26:40|23439|23427|23437.8|23425.8|23440.2|23428.2|23437.8|23425.8|0
1759156010000|2025-09-29 14:26:50|23436.5|23424.5|23437.8|23425.8|23437.8|23425.8|23436.5|23424.5|12
1759156020000|2025-09-29 14:27:00|23439|23427|23440.3|23428.3|23440.3|23428.3|23439|23427|2
1759156030000|2025-09-29 14:27:10|23440.2|23428.2|23440.3|23428.3|23440.3|23428.3|23440.2|23428.2|0
1759156040000|2025-09-29 14:27:20|23441.5|23429.5|23442.7|23430.7|23444|23432|23441.5|23429.5|3
1759156050000|2025-09-29 14:27:30|23441.5|23429.5|23442.7|23430.7|23442.7|23430.7|23441.5|23429.5|1
1759156060000|2025-09-29 14:27:40|||||||||2
1759156070000|2025-09-29 14:27:50|23441.5|23429.5|23441.5|23429.5|23441.5|23429.5|23441.5|23429.5|0
1759156080000|2025-09-29 14:28:00|23439|23427|23437.8|23425.8|23439|23427|23436.5|23424.5|24
1759156090000|2025-09-29 14:28:10|23437.7|23425.7|23437.7|23425.7|23437.8|23425.8|23437.7|23425.7|0
1759156100000|2025-09-29 14:28:20|23436.5|23424.5|23435.3|23423.3|23436.5|23424.5|23435.3|23423.3|12
1759156110000|2025-09-29 14:28:30|23437.7|23425.7|23437.8|23425.8|23440.2|23428.2|23437.7|23425.7|2
1759156120000|2025-09-29 14:28:40|23437.7|23425.7|23432.8|23420.8|23437.7|23425.7|23432.8|23420.8|0
1759156130000|2025-09-29 14:28:50|23434|23422|23432.8|23420.8|23434|23422|23432.8|23420.8|0
1759156150000|2025-09-29 14:29:10|23431.6|23419.6|23431.6|23419.6|23431.6|23419.6|23430.4|23418.4|1
1759156160000|2025-09-29 14:29:20|||||||||1
1759156170000|2025-09-29 14:29:30|23430.3|23418.3|23430.4|23418.4|23434.1|23422.1|23430.3|23418.3|13
1759156180000|2025-09-29 14:29:40|23431.6|23419.6|23430.4|23418.4|23432.8|23420.8|23430.4|23418.4|0
1759156190000|2025-09-29 14:29:50|23430.3|23418.3|23437.7|23425.7|23437.7|23425.7|23430.3|23418.3|0
1759156200000|2025-09-29 14:30:00|23437.8|23425.8|23490.1|23478.1|23495.1|23483.1|23437.8|23425.8|21
1759156210000|2025-09-29 14:30:10|23492.6|23480.6|23480.1|23468.1|23492.6|23480.6|23478.9|23466.9|36
1759156220000|2025-09-29 14:30:20|23482.5|23470.5|23481.3|23469.3|23487.5|23475.5|23481.3|23469.3|6
1759156230000|2025-09-29 14:30:30|23482.5|23470.5|23481.3|23469.3|23482.5|23470.5|23480|23468|10
1759156240000|2025-09-29 14:30:40|23483.8|23471.8|23486.4|23474.4|23490.1|23478.1|23481.3|23469.3|31
1759156250000|2025-09-29 14:30:50|23487.6|23475.6|23487.6|23475.6|23487.6|23475.6|23485.1|23473.1|11
1759156260000|2025-09-29 14:31:00|23487.7|23475.7|23482.6|23470.6|23487.7|23475.7|23482.6|23470.6|9
1759156270000|2025-09-29 14:31:10|23483.9|23471.9|23480.2|23468.2|23487.7|23475.7|23480.1|23468.1|1
1759156280000|2025-09-29 14:31:20|23477.6|23465.6|23470.2|23458.2|23477.6|23465.6|23470.2|23458.2|2
1759156290000|2025-09-29 14:31:30|23472.7|23460.7|23473.9|23461.9|23475.2|23463.2|23472.7|23460.7|0
1759156300000|2025-09-29 14:31:40|23472.7|23460.7|23458.9|23446.9|23472.7|23460.7|23457.7|23445.7|12
1759156310000|2025-09-29 14:31:50|23457.7|23445.7|23461.4|23449.4|23461.4|23449.4|23457.7|23445.7|7
1759156320000|2025-09-29 14:32:00|23460.1|23448.1|23471.4|23459.4|23471.4|23459.4|23460.1|23448.1|19
1759156330000|2025-09-29 14:32:10|23472.6|23460.6|23472.6|23460.6|23472.6|23460.6|23468.9|23456.9|4
1759156340000|2025-09-29 14:32:20|23471.4|23459.4|23471.4|23459.4|23471.4|23459.4|23471.4|23459.4|0
1759156350000|2025-09-29 14:32:30|23472.6|23460.6|23472.6|23460.6|23472.7|23460.7|23472.6|23460.6|0
1759156360000|2025-09-29 14:32:40|23469|23457|23470.2|23458.2|23470.2|23458.2|23467.7|23455.7|2
1759156370000|2025-09-29 14:32:50|23471.5|23459.5|23490.1|23478.1|23491.4|23479.4|23471.4|23459.4|9
1759156380000|2025-09-29 14:33:00|23487.6|23475.6|23489|23477|23492.6|23480.6|23487.6|23475.6|7
1759156390000|2025-09-29 14:33:10|23490.2|23478.2|23485.2|23473.2|23492.7|23480.7|23480.3|23468.3|3
1759156400000|2025-09-29 14:33:20|23482.7|23470.7|23480.2|23468.2|23489|23477|23480.1|23468.1|3
1759156410000|2025-09-29 14:33:30|23477.7|23465.7|23482.7|23470.7|23485.2|23473.2|23477.7|23465.7|8
1759156420000|2025-09-29 14:33:40|23480.2|23468.2|23477.7|23465.7|23480.2|23468.2|23477.7|23465.7|0
1759156430000|2025-09-29 14:33:50|23479|23467|23481.5|23469.5|23481.5|23469.5|23479|23467|4
1759156440000|2025-09-29 14:34:00|23480.2|23468.2|23461.6|23449.6|23480.3|23468.3|23461.6|23449.6|2
1759156450000|2025-09-29 14:34:10|23462.8|23450.8|23474.1|23462.1|23477.8|23465.8|23462.8|23450.8|7
1759156460000|2025-09-29 14:34:20|23472.9|23460.9|23466.6|23454.6|23472.9|23460.9|23466.6|23454.6|0
1759156470000|2025-09-29 14:34:30|23465.4|23453.4|23462.9|23450.9|23466.7|23454.7|23462.9|23450.9|0
1759156480000|2025-09-29 14:34:40|23466.6|23454.6|23467.9|23455.9|23470.4|23458.4|23466.6|23454.6|6
1759156490000|2025-09-29 14:34:50|23466.6|23454.6|23467.9|23455.9|23467.9|23455.9|23466.6|23454.6|0
1759156500000|2025-09-29 14:35:00|23465.4|23453.4|23465.4|23453.4|23465.4|23453.4|23460.4|23448.4|1
1759156510000|2025-09-29 14:35:10|23465.3|23453.3|23462.9|23450.9|23465.3|23453.3|23462.9|23450.9|0
1759156520000|2025-09-29 14:35:20|23464.1|23452.1|23470.3|23458.3|23470.3|23458.3|23462.9|23450.9|3
1759156530000|2025-09-29 14:35:30|23466.6|23454.6|23465.4|23453.4|23466.6|23454.6|23465.3|23453.3|0
1759156540000|2025-09-29 14:35:40|23464.1|23452.1|23467.8|23455.8|23467.8|23455.8|23464.1|23452.1|3
1759156550000|2025-09-29 14:35:50|23469.1|23457.1|23465.3|23453.3|23470.3|23458.3|23465.3|23453.3|2
1759156560000|2025-09-29 14:36:00|23467.9|23455.9|23472.8|23460.8|23472.8|23460.8|23466.6|23454.6|6
1759156570000|2025-09-29 14:36:10|23474.1|23462.1|23479.1|23467.1|23479.1|23467.1|23474.1|23462.1|3
1759156580000|2025-09-29 14:36:20|23477.8|23465.8|23475.4|23463.4|23477.8|23465.8|23474.1|23462.1|1
1759156590000|2025-09-29 14:36:30|23476.6|23464.6|23476.6|23464.6|23479.1|23467.1|23476.6|23464.6|0
1759156600000|2025-09-29 14:36:40|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|0
1759156610000|2025-09-29 14:36:50|23470.4|23458.4|23470.4|23458.4|23470.4|23458.4|23470.4|23458.4|1
1759156620000|2025-09-29 14:37:00|23471.6|23459.6|23465.3|23453.3|23471.6|23459.6|23464|23452|36
1759156630000|2025-09-29 14:37:10|23467.8|23455.8|23462.8|23450.8|23467.8|23455.8|23462.8|23450.8|1
1759156640000|2025-09-29 14:37:20|23467.8|23455.8|23475.3|23463.3|23475.3|23463.3|23467.8|23455.8|2
1759156650000|2025-09-29 14:37:30|23475.2|23463.2|23475.2|23463.2|23477.8|23465.8|23472.8|23460.8|1
1759156660000|2025-09-29 14:37:40|23475.3|23463.3|23475.3|23463.3|23475.3|23463.3|23475.2|23463.2|0
1759156670000|2025-09-29 14:37:50|23476.5|23464.5|23480.3|23468.3|23482.8|23470.8|23476.5|23464.5|1
1759156680000|2025-09-29 14:38:00|23480.2|23468.2|23481.5|23469.5|23481.5|23469.5|23479|23467|13
1759156690000|2025-09-29 14:38:10|23480.2|23468.2|23484|23472|23484|23472|23480.2|23468.2|0
1759156700000|2025-09-29 14:38:20|23485.2|23473.2|23485.2|23473.2|23485.2|23473.2|23484|23472|0
1759156710000|2025-09-29 14:38:30|23480.2|23468.2|23484|23472|23485.2|23473.2|23480.2|23468.2|1
1759156720000|2025-09-29 14:38:40|23482.7|23470.7|23482.7|23470.7|23482.7|23470.7|23481.5|23469.5|1
1759156730000|2025-09-29 14:38:50|23485.2|23473.2|23493.9|23481.9|23497.7|23485.7|23485.2|23473.2|12
1759156740000|2025-09-29 14:39:00|23492.7|23480.7|23495.2|23483.2|23495.2|23483.2|23492.7|23480.7|1
1759156750000|2025-09-29 14:39:10|23493.9|23481.9|23492.7|23480.7|23497.7|23485.7|23492.7|23480.7|0
1759156760000|2025-09-29 14:39:20|23495.1|23483.1|23492.7|23480.7|23495.2|23483.2|23492.7|23480.7|6
1759156770000|2025-09-29 14:39:30|23494|23482|23491.5|23479.5|23494|23482|23491.5|23479.5|0
1759156780000|2025-09-29 14:39:40|23490.2|23478.2|23480.2|23468.2|23492.7|23480.7|23480.2|23468.2|4
1759156790000|2025-09-29 14:39:50|23485.2|23473.2|23482.7|23470.7|23485.2|23473.2|23480.2|23468.2|1
1759156800000|2025-09-29 14:40:00|23481.4|23469.4|23480.2|23468.2|23485.2|23473.2|23480.2|23468.2|0
1759156810000|2025-09-29 14:40:10|23480.3|23468.3|23478.9|23466.9|23480.3|23468.3|23477.7|23465.7|1
1759156820000|2025-09-29 14:40:20|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|0
1759156840000|2025-09-29 14:40:40|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|0
1759156850000|2025-09-29 14:40:50|23479|23467|23472.7|23460.7|23479|23467|23472.7|23460.7|1
1759156860000|2025-09-29 14:41:00|23472.8|23460.8|23467.7|23455.7|23473.9|23461.9|23467.7|23455.7|0
1759156870000|2025-09-29 14:41:10|23468.9|23456.9|23475.2|23463.2|23475.2|23463.2|23467.7|23455.7|5
1759156880000|2025-09-29 14:41:20|23468.9|23456.9|23470.2|23458.2|23470.2|23458.2|23468.9|23456.9|5
1759156890000|2025-09-29 14:41:30|23469|23457|23470.2|23458.2|23470.2|23458.2|23468.9|23456.9|0
1759156900000|2025-09-29 14:41:40|23468.9|23456.9|23472.7|23460.7|23472.7|23460.7|23463.9|23451.9|2
1759156910000|2025-09-29 14:41:50|23472.6|23460.6|23472.7|23460.7|23472.7|23460.7|23472.6|23460.6|1
1759156920000|2025-09-29 14:42:00|23471.5|23459.5|23471.4|23459.4|23474|23462|23471.4|23459.4|1
1759156930000|2025-09-29 14:42:10|23471.5|23459.5|23472.7|23460.7|23474|23462|23471.4|23459.4|0
1759156940000|2025-09-29 14:42:20|23474|23462|23474|23462|23474|23462|23474|23462|0
1759156950000|2025-09-29 14:42:30|23472.7|23460.7|23471.5|23459.5|23474|23462|23471.5|23459.5|0
1759156960000|2025-09-29 14:42:40|23471.4|23459.4|23471.4|23459.4|23471.4|23459.4|23471.4|23459.4|0
1759156970000|2025-09-29 14:42:50|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|1
1759156990000|2025-09-29 14:43:10|||||||||3
1759157000000|2025-09-29 14:43:20|23471.5|23459.5|23465.3|23453.3|23471.5|23459.5|23465.2|23453.2|4
1759157010000|2025-09-29 14:43:30|23466.5|23454.5|23472.7|23460.7|23472.8|23460.8|23466.5|23454.5|0
1759157020000|2025-09-29 14:43:40|23470.2|23458.2|23469|23457|23470.3|23458.3|23469|23457|0
1759157030000|2025-09-29 14:43:50|23470.3|23458.3|23467.8|23455.8|23470.3|23458.3|23467.8|23455.8|0
1759157040000|2025-09-29 14:44:00|23464|23452|23467.8|23455.8|23469|23457|23464|23452|7
1759157050000|2025-09-29 14:44:10|||||||||2
1759157060000|2025-09-29 14:44:20|23467.7|23455.7|23470.2|23458.2|23470.2|23458.2|23467.7|23455.7|0
1759157070000|2025-09-29 14:44:30|23471.5|23459.5|23467.7|23455.7|23471.5|23459.5|23467.7|23455.7|1
1759157080000|2025-09-29 14:44:40|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|0
1759157090000|2025-09-29 14:44:50|23465.2|23453.2|23462.8|23450.8|23466.5|23454.5|23462.7|23450.7|0
1759157100000|2025-09-29 14:45:00|23462.7|23450.7|23457.7|23445.7|23462.8|23450.8|23457.7|23445.7|1
1759157110000|2025-09-29 14:45:10|23457.8|23445.8|23457.7|23445.7|23457.8|23445.8|23457.7|23445.7|1
1759157130000|2025-09-29 14:45:30|23452.8|23440.8|23440.2|23428.2|23455.3|23443.3|23440.2|23428.2|35
1759157140000|2025-09-29 14:45:40|23443.9|23431.9|23442.6|23430.6|23443.9|23431.9|23441.4|23429.4|2
1759157150000|2025-09-29 14:45:50|23442.7|23430.7|23442.7|23430.7|23445.1|23433.1|23441.4|23429.4|8
1759157160000|2025-09-29 14:46:00|23442.6|23430.6|23445.1|23433.1|23445.1|23433.1|23442.6|23430.6|0
1759157170000|2025-09-29 14:46:10|23443.9|23431.9|23443.9|23431.9|23443.9|23431.9|23442.6|23430.6|1
1759157180000|2025-09-29 14:46:20|23442.6|23430.6|23442.6|23430.6|23442.6|23430.6|23442.6|23430.6|0
1759157190000|2025-09-29 14:46:30|23430.2|23418.2|23431.4|23419.4|23432.7|23420.7|23427.6|23415.6|30
1759157200000|2025-09-29 14:46:40|23432.6|23420.6|23432.7|23420.7|23432.7|23420.7|23432.6|23420.6|0
1759157210000|2025-09-29 14:46:50|23431.4|23419.4|23431.4|23419.4|23432.6|23420.6|23431.4|23419.4|1
1759157220000|2025-09-29 14:47:00|23435.2|23423.2|23437.6|23425.6|23437.6|23425.6|23435.2|23423.2|2
1759157240000|2025-09-29 14:47:20|23440.1|23428.1|23437.7|23425.7|23440.1|23428.1|23435.2|23423.2|8
1759157250000|2025-09-29 14:47:30|23440.2|23428.2|23443.8|23431.8|23443.8|23431.8|23440.2|23428.2|118
1759157260000|2025-09-29 14:47:40|23442.6|23430.6|23440.1|23428.1|23442.6|23430.6|23440.1|23428.1|1
1759157270000|2025-09-29 14:47:50|23438.9|23426.9|23437.6|23425.6|23438.9|23426.9|23437.6|23425.6|9
1759157280000|2025-09-29 14:48:00|23438.9|23426.9|23437.6|23425.6|23438.9|23426.9|23437.6|23425.6|0
1759157300000|2025-09-29 14:48:20|23438.9|23426.9|23440.1|23428.1|23440.1|23428.1|23438.9|23426.9|0
1759157310000|2025-09-29 14:48:30|||||||||2
1759157320000|2025-09-29 14:48:40|23443.8|23431.8|23446.3|23434.3|23446.3|23434.3|23443.8|23431.8|21
1759157330000|2025-09-29 14:48:50|23440|23428|23440|23428|23440|23428|23440|23428|9
1759157340000|2025-09-29 14:49:00|23437.6|23425.6|23436.3|23424.3|23437.6|23425.6|23436.3|23424.3|4
1759157350000|2025-09-29 14:49:10|23437.6|23425.6|23436.3|23424.3|23437.6|23425.6|23436.3|23424.3|6
1759157360000|2025-09-29 14:49:20|23437.5|23425.5|23442.6|23430.6|23442.6|23430.6|23437.5|23425.5|2
1759157370000|2025-09-29 14:49:30|23443.8|23431.8|23443.8|23431.8|23443.8|23431.8|23440.1|23428.1|1
1759157380000|2025-09-29 14:49:40|23443.9|23431.9|23440.1|23428.1|23443.9|23431.9|23440|23428|2
1759157390000|2025-09-29 14:49:50|23441.3|23429.3|23445.1|23433.1|23446.3|23434.3|23441.3|23429.3|1
1759157400000|2025-09-29 14:50:00|23448.8|23436.8|23448.8|23436.8|23448.8|23436.8|23448.8|23436.8|1
1759157410000|2025-09-29 14:50:10|||||||||1
1759157420000|2025-09-29 14:50:20|23446.4|23434.4|23452.6|23440.6|23455|23443|23446.3|23434.3|3
1759157430000|2025-09-29 14:50:30|23456.3|23444.3|23446.3|23434.3|23456.3|23444.3|23443.8|23431.8|1
1759157440000|2025-09-29 14:50:40|23445.1|23433.1|23447.6|23435.6|23448.8|23436.8|23445.1|23433.1|0
1759157450000|2025-09-29 14:50:50|23448.8|23436.8|23453.8|23441.8|23453.9|23441.9|23448.8|23436.8|3
1759157460000|2025-09-29 14:51:00|23452.6|23440.6|23453.8|23441.8|23453.8|23441.8|23452.6|23440.6|0
1759157470000|2025-09-29 14:51:10|23455.1|23443.1|23455.1|23443.1|23456.3|23444.3|23455.1|23443.1|1
1759157480000|2025-09-29 14:51:20|23456.3|23444.3|23455.1|23443.1|23457.6|23445.6|23455.1|23443.1|0
1759157490000|2025-09-29 14:51:30|23456.3|23444.3|23452.6|23440.6|23456.3|23444.3|23450.1|23438.1|1
1759157500000|2025-09-29 14:51:40|23452.5|23440.5|23452.5|23440.5|23452.6|23440.6|23450.1|23438.1|0
1759157510000|2025-09-29 14:51:50|23452.6|23440.6|23452.6|23440.6|23452.6|23440.6|23452.6|23440.6|2
1759157520000|2025-09-29 14:52:00|23451.3|23439.3|23453.9|23441.9|23453.9|23441.9|23451.3|23439.3|1
1759157530000|2025-09-29 14:52:10|23453.8|23441.8|23453.9|23441.9|23453.9|23441.9|23453.8|23441.8|6
1759157540000|2025-09-29 14:52:20|23452.6|23440.6|23453.8|23441.8|23456.3|23444.3|23452.6|23440.6|2
1759157550000|2025-09-29 14:52:30|23453.9|23441.9|23453.9|23441.9|23453.9|23441.9|23453.9|23441.9|1
1759157560000|2025-09-29 14:52:40|23455.1|23443.1|23457.6|23445.6|23457.6|23445.6|23455.1|23443.1|0
1759157580000|2025-09-29 14:53:00|23456.3|23444.3|23457.6|23445.6|23457.6|23445.6|23455.1|23443.1|0
1759157600000|2025-09-29 14:53:20|23457.5|23445.5|23455.1|23443.1|23457.6|23445.6|23453.8|23441.8|6
1759157610000|2025-09-29 14:53:30|23457.6|23445.6|23457.6|23445.6|23457.6|23445.6|23457.6|23445.6|2
1759157620000|2025-09-29 14:53:40|23457.5|23445.5|23455.1|23443.1|23457.5|23445.5|23455.1|23443.1|0
1759157630000|2025-09-29 14:53:50|23456.4|23444.4|23457.6|23445.6|23458.9|23446.9|23456.4|23444.4|0
1759157640000|2025-09-29 14:54:00|23458.8|23446.8|23455.1|23443.1|23458.8|23446.8|23453.9|23441.9|0
1759157650000|2025-09-29 14:54:10|23453.9|23441.9|23455.1|23443.1|23455.1|23443.1|23453.9|23441.9|0
1759157660000|2025-09-29 14:54:20|23453.9|23441.9|23453.8|23441.8|23455.1|23443.1|23453.8|23441.8|3
1759157670000|2025-09-29 14:54:30|23452.6|23440.6|23446.4|23434.4|23452.6|23440.6|23445.1|23433.1|2
1759157680000|2025-09-29 14:54:40|23447.6|23435.6|23447.7|23435.7|23451.4|23439.4|23447.6|23435.6|8
1759157690000|2025-09-29 14:54:50|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|1
1759157700000|2025-09-29 14:55:00|23450.2|23438.2|23448.9|23436.9|23450.2|23438.2|23448.9|23436.9|1
1759157710000|2025-09-29 14:55:10|23450.1|23438.1|23447.6|23435.6|23450.1|23438.1|23447.6|23435.6|1
1759157720000|2025-09-29 14:55:20|23445.1|23433.1|23445.1|23433.1|23446.4|23434.4|23445.1|23433.1|0
1759157730000|2025-09-29 14:55:30|23445.2|23433.2|23447.7|23435.7|23447.7|23435.7|23445.2|23433.2|7
1759157740000|2025-09-29 14:55:40|23447.6|23435.6|23451.4|23439.4|23451.4|23439.4|23446.4|23434.4|0
1759157750000|2025-09-29 14:55:50|23452.6|23440.6|23452.6|23440.6|23453.9|23441.9|23452.6|23440.6|7
1759157760000|2025-09-29 14:56:00|23452.7|23440.7|23452.6|23440.6|23453.9|23441.9|23452.6|23440.6|0
1759157770000|2025-09-29 14:56:10|23452.7|23440.7|23453.9|23441.9|23453.9|23441.9|23452.6|23440.6|1
1759157780000|2025-09-29 14:56:20|23452.6|23440.6|23455.1|23443.1|23455.1|23443.1|23452.6|23440.6|0
1759157790000|2025-09-29 14:56:30|23456.4|23444.4|23457.6|23445.6|23458.9|23446.9|23456.4|23444.4|3
1759157800000|2025-09-29 14:56:40|23457.7|23445.7|23465.1|23453.1|23465.1|23453.1|23457.7|23445.7|1
1759157810000|2025-09-29 14:56:50|23466.4|23454.4|23467.6|23455.6|23467.6|23455.6|23465.1|23453.1|1
1759157820000|2025-09-29 14:57:00|23467.7|23455.7|23467.6|23455.6|23467.7|23455.7|23465.1|23453.1|2
1759157840000|2025-09-29 14:57:20|23468.9|23456.9|23470.2|23458.2|23470.2|23458.2|23466.4|23454.4|1
1759157850000|2025-09-29 14:57:30|23467.7|23455.7|23472.6|23460.6|23472.7|23460.7|23467.7|23455.7|29
1759157860000|2025-09-29 14:57:40|23473.8|23461.8|23471.3|23459.3|23473.8|23461.8|23471.3|23459.3|5
1759157870000|2025-09-29 14:57:50|23472.6|23460.6|23471.4|23459.4|23472.6|23460.6|23470.1|23458.1|0
1759157880000|2025-09-29 14:58:00|23472.6|23460.6|23473.8|23461.8|23473.8|23461.8|23472.6|23460.6|4
1759157900000|2025-09-29 14:58:20|23473.9|23461.9|23472.6|23460.6|23473.9|23461.9|23471.3|23459.3|0
1759157930000|2025-09-29 14:58:50|23473.8|23461.8|23491.3|23479.3|23495.1|23483.1|23473.8|23461.8|6
1759157940000|2025-09-29 14:59:00|23492.6|23480.6|23492.6|23480.6|23492.6|23480.6|23490.1|23478.1|0
1759157950000|2025-09-29 14:59:10|23491.3|23479.3|23490.1|23478.1|23491.3|23479.3|23490.1|23478.1|2
1759157960000|2025-09-29 14:59:20|23487.6|23475.6|23492.6|23480.6|23493.8|23481.8|23487.6|23475.6|1
1759157970000|2025-09-29 14:59:30|23493.8|23481.8|23492.6|23480.6|23493.8|23481.8|23492.6|23480.6|2
1759157980000|2025-09-29 14:59:40|23491.4|23479.4|23492.6|23480.6|23492.6|23480.6|23491.4|23479.4|2
1759157990000|2025-09-29 14:59:50|23490.2|23478.2|23478.8|23466.8|23490.2|23478.2|23478.8|23466.8|2
1759158000000|2025-09-29 15:00:00|23477.6|23465.6|23478.8|23466.8|23478.8|23466.8|23476.3|23464.3|5
1759158010000|2025-09-29 15:00:10|23477.6|23465.6|23480.1|23468.1|23480.1|23468.1|23477.6|23465.6|1
1759158020000|2025-09-29 15:00:20|23481.3|23469.3|23481.3|23469.3|23482.6|23470.6|23481.3|23469.3|0
1759158030000|2025-09-29 15:00:30|23482.6|23470.6|23482.6|23470.6|23482.6|23470.6|23481.3|23469.3|3
1759158040000|2025-09-29 15:00:40|23481.3|23469.3|23488.8|23476.8|23488.8|23476.8|23481.3|23469.3|2
1759158050000|2025-09-29 15:00:50|23487.6|23475.6|23486.3|23474.3|23488.8|23476.8|23486.3|23474.3|0
1759158060000|2025-09-29 15:01:00|23487.6|23475.6|23486.3|23474.3|23490.1|23478.1|23486.3|23474.3|0
1759158070000|2025-09-29 15:01:10|23490.1|23478.1|23493.8|23481.8|23493.8|23481.8|23490.1|23478.1|2
1759158080000|2025-09-29 15:01:20|23495.1|23483.1|23495.1|23483.1|23495.1|23483.1|23495.1|23483.1|1
1759158090000|2025-09-29 15:01:30|23497.6|23485.6|23505.1|23493.1|23505.1|23493.1|23495.1|23483.1|9
1759158100000|2025-09-29 15:01:40|23502.6|23490.6|23497.6|23485.6|23505.1|23493.1|23497.6|23485.6|3
1759158110000|2025-09-29 15:01:50|23498.8|23486.8|23497.6|23485.6|23498.8|23486.8|23497.6|23485.6|2
1759158120000|2025-09-29 15:02:00|23498.8|23486.8|23498.8|23486.8|23498.8|23486.8|23498.8|23486.8|0
1759158140000|2025-09-29 15:02:20|23497.6|23485.6|23495.1|23483.1|23497.6|23485.6|23495.1|23483.1|0
1759158160000|2025-09-29 15:02:40|23496.3|23484.3|23496.3|23484.3|23496.3|23484.3|23496.3|23484.3|0
1759158170000|2025-09-29 15:02:50|23495.1|23483.1|23495.1|23483.1|23495.1|23483.1|23495.1|23483.1|0
1759158180000|2025-09-29 15:03:00|23496.3|23484.3|23495.1|23483.1|23496.3|23484.3|23495.1|23483.1|3
1759158200000|2025-09-29 15:03:20|23496.3|23484.3|23498.8|23486.8|23498.8|23486.8|23496.3|23484.3|2
1759158210000|2025-09-29 15:03:30|23496.3|23484.3|23497.6|23485.6|23498.8|23486.8|23495.1|23483.1|1
1759158220000|2025-09-29 15:03:40|23498.8|23486.8|23498.9|23486.9|23498.9|23486.9|23498.8|23486.8|0
1759158240000|2025-09-29 15:04:00|23502.6|23490.6|23500.1|23488.1|23502.6|23490.6|23500.1|23488.1|1
1759158250000|2025-09-29 15:04:10|23500|23488|23500|23488|23500|23488|23500|23488|8
1759158260000|2025-09-29 15:04:20|23498.8|23486.8|23500|23488|23502.5|23490.5|23498.8|23486.8|0
1759158270000|2025-09-29 15:04:30|23497.6|23485.6|23495|23483|23500|23488|23495|23483|51
1759158280000|2025-09-29 15:04:40|23490|23478|23492.3|23480.3|23492.4|23480.4|23489.8|23477.8|27
1759158290000|2025-09-29 15:04:50|23491.1|23479.1|23504.9|23492.9|23504.9|23492.9|23491.1|23479.1|14
1759158300000|2025-09-29 15:05:00|||||||||1
1759158310000|2025-09-29 15:05:10|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|2
1759158330000|2025-09-29 15:05:30|23503.6|23491.6|23498.6|23486.6|23503.6|23491.6|23494.9|23482.9|17
1759158350000|2025-09-29 15:05:50|23501|23489|23501|23489|23501|23489|23501|23489|11
1759158360000|2025-09-29 15:06:00|23499.8|23487.8|23497.3|23485.3|23499.8|23487.8|23497.3|23485.3|3
1759158370000|2025-09-29 15:06:10|23497.2|23485.2|23498.5|23486.5|23499.8|23487.8|23494.8|23482.8|12
1759158380000|2025-09-29 15:06:20|23497.3|23485.3|23498.5|23486.5|23498.5|23486.5|23497.3|23485.3|3
1759158390000|2025-09-29 15:06:30|23494.8|23482.8|23494.8|23482.8|23494.8|23482.8|23494.8|23482.8|4
1759158400000|2025-09-29 15:06:40|23494.7|23482.7|23498.5|23486.5|23498.5|23486.5|23492.2|23480.2|4
1759158410000|2025-09-29 15:06:50|23501|23489|23498.5|23486.5|23501|23489|23498.5|23486.5|10
1759158420000|2025-09-29 15:07:00|23497.2|23485.2|23497.2|23485.2|23497.2|23485.2|23497.2|23485.2|4
1759158430000|2025-09-29 15:07:10|23496|23484|23504.7|23492.7|23504.7|23492.7|23496|23484|8
1759158440000|2025-09-29 15:07:20|23504.6|23492.6|23502.3|23490.3|23504.8|23492.8|23502.2|23490.2|25
1759158470000|2025-09-29 15:07:50|23501|23489|23501.1|23489.1|23501.1|23489.1|23497.4|23485.4|4
1759158480000|2025-09-29 15:08:00|23502.3|23490.3|23502.3|23490.3|23502.3|23490.3|23502.3|23490.3|0
1759158490000|2025-09-29 15:08:10|23501.1|23489.1|23499.8|23487.8|23501.1|23489.1|23499.8|23487.8|0
1759158500000|2025-09-29 15:08:20|23499.9|23487.9|23501.1|23489.1|23501.1|23489.1|23499.9|23487.9|0
1759158520000|2025-09-29 15:08:40|23496.1|23484.1|23492.3|23480.3|23496.1|23484.1|23492.3|23480.3|0
1759158530000|2025-09-29 15:08:50|23494.8|23482.8|23494.8|23482.8|23496|23484|23492.4|23480.4|5
1759158540000|2025-09-29 15:09:00|23492.4|23480.4|23492.4|23480.4|23492.4|23480.4|23492.4|23480.4|0
1759158550000|2025-09-29 15:09:10|23492.3|23480.3|23494.9|23482.9|23494.9|23482.9|23489.9|23477.9|2
1759158560000|2025-09-29 15:09:20|23496.1|23484.1|23499.8|23487.8|23499.8|23487.8|23496.1|23484.1|2
1759158590000|2025-09-29 15:09:50|23501.1|23489.1|23506.1|23494.1|23506.1|23494.1|23501.1|23489.1|5
1759158600000|2025-09-29 15:10:00|23507.3|23495.3|23507.3|23495.3|23508.6|23496.6|23507.3|23495.3|4
1759158610000|2025-09-29 15:10:10|23507.4|23495.4|23508.6|23496.6|23509.8|23497.8|23507.4|23495.4|4
1759158620000|2025-09-29 15:10:20|23509.9|23497.9|23502.3|23490.3|23509.9|23497.9|23502.3|23490.3|7
1759158630000|2025-09-29 15:10:30|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|1
1759158640000|2025-09-29 15:10:40|23499.8|23487.8|23499.8|23487.8|23499.8|23487.8|23499.8|23487.8|1
1759158660000|2025-09-29 15:11:00|23498.5|23486.5|23494.8|23482.8|23498.5|23486.5|23494.8|23482.8|53
1759158670000|2025-09-29 15:11:10|23492.3|23480.3|23489.9|23477.9|23492.3|23480.3|23489.9|23477.9|10
1759158680000|2025-09-29 15:11:20|||||||||5
1759158690000|2025-09-29 15:11:30|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|23484.9|23472.9|1
1759158700000|2025-09-29 15:11:40|23484.9|23472.9|23487.4|23475.4|23487.4|23475.4|23484.9|23472.9|1
1759158710000|2025-09-29 15:11:50|23486.1|23474.1|23478.6|23466.6|23487.3|23475.3|23477.4|23465.4|29
1759158720000|2025-09-29 15:12:00|23477.4|23465.4|23477.4|23465.4|23477.4|23465.4|23474.9|23462.9|4
1759158730000|2025-09-29 15:12:10|23476.1|23464.1|23462.5|23450.5|23476.1|23464.1|23459.9|23447.9|21
1759158740000|2025-09-29 15:12:20|23464.9|23452.9|23462.4|23450.4|23464.9|23452.9|23461.2|23449.2|11
1759158750000|2025-09-29 15:12:30|23459.9|23447.9|23462.4|23450.4|23464.9|23452.9|23457.4|23445.4|14
1759158760000|2025-09-29 15:12:40|23463.7|23451.7|23463.7|23451.7|23463.7|23451.7|23459.9|23447.9|5
1759158770000|2025-09-29 15:12:50|23464.9|23452.9|23464.9|23452.9|23464.9|23452.9|23464.9|23452.9|1
1759158780000|2025-09-29 15:13:00|||||||||1
1759158790000|2025-09-29 15:13:10|23463.7|23451.7|23467.5|23455.5|23467.5|23455.5|23463.7|23451.7|1
1759158800000|2025-09-29 15:13:20|23468.7|23456.7|23470|23458|23470|23458|23467.5|23455.5|4
1759158810000|2025-09-29 15:13:30|23471.2|23459.2|23471.2|23459.2|23472.5|23460.5|23470|23458|2
1759158820000|2025-09-29 15:13:40|23472.5|23460.5|23477.5|23465.5|23477.5|23465.5|23472.5|23460.5|0
1759158830000|2025-09-29 15:13:50|23476.2|23464.2|23477.5|23465.5|23477.5|23465.5|23476.2|23464.2|0
1759158840000|2025-09-29 15:14:00|23475|23463|23477.5|23465.5|23480|23468|23475|23463|2
1759158850000|2025-09-29 15:14:10|23476.2|23464.2|23477.5|23465.5|23477.5|23465.5|23473.8|23461.8|0
1759158860000|2025-09-29 15:14:20|23476.2|23464.2|23475|23463|23476.2|23464.2|23475|23463|1
1759158870000|2025-09-29 15:14:30|23469.9|23457.9|23466.3|23454.3|23469.9|23457.9|23462.6|23450.6|4
1759158880000|2025-09-29 15:14:40|23467.5|23455.5|23467.5|23455.5|23468.8|23456.8|23467.5|23455.5|0
1759158890000|2025-09-29 15:14:50|23466.2|23454.2|23467.5|23455.5|23468.7|23456.7|23465.1|23453.1|0
1759158900000|2025-09-29 15:15:00|23466.3|23454.3|23467.5|23455.5|23467.5|23455.5|23466.3|23454.3|0
1759158910000|2025-09-29 15:15:10|23465.1|23453.1|23465|23453|23465.1|23453.1|23465|23453|3
1759158920000|2025-09-29 15:15:20|23462.5|23450.5|23462.5|23450.5|23462.5|23450.5|23461.3|23449.3|2
1759158930000|2025-09-29 15:15:30|23460|23448|23460|23448|23460|23448|23460|23448|4
1759158940000|2025-09-29 15:15:40|23461.3|23449.3|23461.3|23449.3|23461.3|23449.3|23461.3|23449.3|0
1759158950000|2025-09-29 15:15:50|23461.2|23449.2|23460|23448|23461.2|23449.2|23460|23448|5
1759158960000|2025-09-29 15:16:00|23462.4|23450.4|23461.2|23449.2|23462.4|23450.4|23459.9|23447.9|7
1759158970000|2025-09-29 15:16:10|23459.9|23447.9|23459.9|23447.9|23459.9|23447.9|23459.9|23447.9|0
1759158980000|2025-09-29 15:16:20|23460|23448|23462.5|23450.5|23462.5|23450.5|23458.7|23446.7|4
1759158990000|2025-09-29 15:16:30|23462.4|23450.4|23467.5|23455.5|23467.5|23455.5|23462.4|23450.4|16
1759159010000|2025-09-29 15:16:50|23470|23458|23472.5|23460.5|23472.5|23460.5|23470|23458|1
1759159020000|2025-09-29 15:17:00|23475|23463|23475|23463|23480|23468|23475|23463|5
1759159030000|2025-09-29 15:17:10|23470|23458|23468.8|23456.8|23470|23458|23468.8|23456.8|1
1759159040000|2025-09-29 15:17:20|23467.5|23455.5|23455|23443|23467.5|23455.5|23455|23443|3
1759159050000|2025-09-29 15:17:30|23453.8|23441.8|23451.3|23439.3|23453.8|23441.8|23451.3|23439.3|0
1759159060000|2025-09-29 15:17:40|23443.8|23431.8|23450.1|23438.1|23450.1|23438.1|23443.8|23431.8|8
1759159070000|2025-09-29 15:17:50|23452.5|23440.5|23447.5|23435.5|23452.5|23440.5|23447.5|23435.5|0
1759159080000|2025-09-29 15:18:00|23447.6|23435.6|23448.8|23436.8|23448.8|23436.8|23443.8|23431.8|0
1759159090000|2025-09-29 15:18:10|23447.5|23435.5|23447.5|23435.5|23447.5|23435.5|23447.5|23435.5|0
1759159100000|2025-09-29 15:18:20|23445|23433|23447.6|23435.6|23450.1|23438.1|23445|23433|9
1759159110000|2025-09-29 15:18:30|23445.1|23433.1|23447.6|23435.6|23448.8|23436.8|23445.1|23433.1|1
1759159120000|2025-09-29 15:18:40|23445.1|23433.1|23445.1|23433.1|23445.1|23433.1|23445|23433|9
1759159130000|2025-09-29 15:18:50|23446.3|23434.3|23452.5|23440.5|23452.5|23440.5|23446.3|23434.3|1
1759159140000|2025-09-29 15:19:00|23453.8|23441.8|23451.3|23439.3|23453.8|23441.8|23450.1|23438.1|0
1759159150000|2025-09-29 15:19:10|23450.1|23438.1|23452.5|23440.5|23452.5|23440.5|23450.1|23438.1|2
1759159160000|2025-09-29 15:19:20|23451.3|23439.3|23457.5|23445.5|23460.1|23448.1|23448.8|23436.8|5
1759159170000|2025-09-29 15:19:30|23460|23448|23457.5|23445.5|23460|23448|23457.5|23445.5|0
1759159180000|2025-09-29 15:19:40|23452.6|23440.6|23453.8|23441.8|23453.8|23441.8|23450.1|23438.1|0
1759159190000|2025-09-29 15:19:50|23455|23443|23463.8|23451.8|23463.8|23451.8|23455|23443|1
1759159200000|2025-09-29 15:20:00|23468.7|23456.7|23468.7|23456.7|23469.9|23457.9|23468.7|23456.7|2
1759159210000|2025-09-29 15:20:10|23467.5|23455.5|23460|23448|23468.7|23456.7|23458.8|23446.8|3
1759159220000|2025-09-29 15:20:20|23458.7|23446.7|23458.7|23446.7|23458.7|23446.7|23455|23443|5
1759159230000|2025-09-29 15:20:30|23458.8|23446.8|23462.5|23450.5|23463.8|23451.8|23458.8|23446.8|3
1759159240000|2025-09-29 15:20:40|23461.3|23449.3|23457.5|23445.5|23461.3|23449.3|23456.3|23444.3|1
1759159250000|2025-09-29 15:20:50|23452.5|23440.5|23458.8|23446.8|23458.8|23446.8|23452.5|23440.5|3
1759159260000|2025-09-29 15:21:00|23460|23448|23463.8|23451.8|23463.8|23451.8|23460|23448|1
1759159270000|2025-09-29 15:21:10|23467.5|23455.5|23470|23458|23470|23458|23467.5|23455.5|0
1759159280000|2025-09-29 15:21:20|23467.5|23455.5|23467.5|23455.5|23468.8|23456.8|23465.1|23453.1|1
1759159290000|2025-09-29 15:21:30|23468.8|23456.8|23470|23458|23471.3|23459.3|23468.8|23456.8|0
1759159300000|2025-09-29 15:21:40|23467.5|23455.5|23465|23453|23467.5|23455.5|23465|23453|1
1759159310000|2025-09-29 15:21:50|23462.6|23450.6|23467.5|23455.5|23467.5|23455.5|23462.5|23450.5|1
1759159320000|2025-09-29 15:22:00|23465|23453|23466.3|23454.3|23466.3|23454.3|23465|23453|0
1759159330000|2025-09-29 15:22:10|23462.6|23450.6|23466.3|23454.3|23467.5|23455.5|23462.6|23450.6|1
1759159340000|2025-09-29 15:22:20|23467.5|23455.5|23467.5|23455.5|23467.5|23455.5|23467.5|23455.5|0
1759159350000|2025-09-29 15:22:30|23466.3|23454.3|23466.3|23454.3|23466.3|23454.3|23466.3|23454.3|0
1759159360000|2025-09-29 15:22:40|||||||||1
1759159370000|2025-09-29 15:22:50|23455.1|23443.1|23440.1|23428.1|23455.1|23443.1|23440.1|23428.1|3
1759159380000|2025-09-29 15:23:00|23438.9|23426.9|23435.1|23423.1|23438.9|23426.9|23431.5|23419.5|5
1759159390000|2025-09-29 15:23:10|23435.2|23423.2|23432.7|23420.7|23435.2|23423.2|23432.6|23420.6|7
1759159400000|2025-09-29 15:23:20|23435.1|23423.1|23435.2|23423.2|23435.2|23423.2|23435.1|23423.1|2
1759159410000|2025-09-29 15:23:30|23436.4|23424.4|23438.9|23426.9|23441.4|23429.4|23436.4|23424.4|2
1759159420000|2025-09-29 15:23:40|23437.7|23425.7|23437.6|23425.6|23437.7|23425.7|23437.6|23425.6|0
1759159430000|2025-09-29 15:23:50|23437.7|23425.7|23440.2|23428.2|23440.2|23428.2|23437.7|23425.7|0
1759159440000|2025-09-29 15:24:00|23438.9|23426.9|23438.9|23426.9|23438.9|23426.9|23438.9|23426.9|0
1759159450000|2025-09-29 15:24:10|23440.1|23428.1|23432.7|23420.7|23440.1|23428.1|23432.7|23420.7|5
1759159460000|2025-09-29 15:24:20|23431.5|23419.5|23430.2|23418.2|23432.7|23420.7|23430.2|23418.2|2
1759159470000|2025-09-29 15:24:30|23432.7|23420.7|23426.5|23414.5|23432.7|23420.7|23426.5|23414.5|3
1759159480000|2025-09-29 15:24:40|23432.7|23420.7|23434|23422|23434|23422|23432.7|23420.7|1
1759159490000|2025-09-29 15:24:50|23433.9|23421.9|23432.7|23420.7|23433.9|23421.9|23432.7|23420.7|0
1759159500000|2025-09-29 15:25:00|23430.2|23418.2|23430.2|23418.2|23430.2|23418.2|23430.2|23418.2|0
1759159510000|2025-09-29 15:25:10|23431.4|23419.4|23432.7|23420.7|23432.7|23420.7|23431.4|23419.4|2
1759159520000|2025-09-29 15:25:20|23435.2|23423.2|23437.7|23425.7|23437.7|23425.7|23435.2|23423.2|2
1759159530000|2025-09-29 15:25:30|23439|23427|23437.7|23425.7|23439|23427|23437.7|23425.7|0
1759159540000|2025-09-29 15:25:40|23439|23427|23440.2|23428.2|23440.2|23428.2|23439|23427|1
1759159550000|2025-09-29 15:25:50|23442.7|23430.7|23442.7|23430.7|23442.7|23430.7|23442.7|23430.7|4
1759159580000|2025-09-29 15:26:20|23443.9|23431.9|23443.9|23431.9|23443.9|23431.9|23443.9|23431.9|2
1759159590000|2025-09-29 15:26:30|23445.2|23433.2|23445.2|23433.2|23445.2|23433.2|23445.2|23433.2|0
1759159600000|2025-09-29 15:26:40|23447.7|23435.7|23450.1|23438.1|23450.1|23438.1|23447.7|23435.7|3
1759159610000|2025-09-29 15:26:50|23450.2|23438.2|23449.2|23429.2|23450.2|23438.2|23445.2|23429.2|1
1759159620000|2025-09-29 15:27:00|23445.2|23433.2|23446.4|23434.4|23449.2|23434.4|23445.2|23429.2|0
1759159630000|2025-09-29 15:27:10|23446.5|23434.5|23451.4|23439.4|23451.4|23439.4|23446.5|23434.5|3
1759159640000|2025-09-29 15:27:20|23450.2|23438.2|23448.9|23436.9|23450.2|23438.2|23448.9|23436.9|2
1759159650000|2025-09-29 15:27:30|23447.7|23435.7|23446.5|23434.5|23447.7|23435.7|23446.4|23434.4|1
1759159660000|2025-09-29 15:27:40|23450.1|23438.1|23445.2|23433.2|23450.1|23438.1|23443.9|23431.9|3
1759159670000|2025-09-29 15:27:50|23442.8|23430.8|23442.7|23430.7|23442.8|23430.8|23442.7|23430.7|8
1759159680000|2025-09-29 15:28:00|23442.6|23430.6|23442.7|23430.7|23442.7|23430.7|23442.6|23430.6|0
1759159690000|2025-09-29 15:28:10|23442.6|23430.6|23438.9|23426.9|23442.6|23430.6|23438.9|23426.9|8
1759159710000|2025-09-29 15:28:30|23437.6|23425.6|23435.1|23423.1|23437.6|23425.6|23435.1|23423.1|0
1759159720000|2025-09-29 15:28:40|23435.2|23423.2|23437.6|23425.6|23437.6|23425.6|23435.2|23423.2|0
1759159730000|2025-09-29 15:28:50|23438.9|23426.9|23432.7|23420.7|23438.9|23426.9|23432.7|23420.7|2
1759159740000|2025-09-29 15:29:00|23433.9|23421.9|23432.6|23420.6|23433.9|23421.9|23430.2|23418.2|0
1759159750000|2025-09-29 15:29:10|23430.2|23418.2|23427.7|23415.7|23430.2|23418.2|23427.7|23415.7|4
1759159760000|2025-09-29 15:29:20|23428.9|23416.9|23427.7|23415.7|23435.1|23423.1|23427.7|23415.7|18
1759159770000|2025-09-29 15:29:30|23426.5|23414.5|23427.7|23415.7|23427.7|23415.7|23426.5|23414.5|0
1759159780000|2025-09-29 15:29:40|23428.9|23416.9|23427.7|23415.7|23428.9|23416.9|23427.7|23415.7|0
1759159790000|2025-09-29 15:29:50|23425.2|23413.2|23425.2|23413.2|23425.2|23413.2|23425.2|23413.2|0
1759159800000|2025-09-29 15:30:00|23424|23412|23422.8|23410.8|23424|23412|23422.8|23410.8|0
1759159810000|2025-09-29 15:30:10|23425.2|23413.2|23422.8|23410.8|23425.2|23413.2|23422.8|23410.8|1
1759159820000|2025-09-29 15:30:20|23422.7|23410.7|23420.2|23408.2|23422.8|23410.8|23420.2|23408.2|8
1759159830000|2025-09-29 15:30:30|23419|23407|23416.5|23404.5|23420.2|23408.2|23416.5|23404.5|0
1759159840000|2025-09-29 15:30:40|23419|23407|23417.8|23405.8|23421.5|23409.5|23417.8|23405.8|4
1759159850000|2025-09-29 15:30:50|23419|23407|23420.2|23408.2|23420.2|23408.2|23419|23407|0
1759159860000|2025-09-29 15:31:00|23417.8|23405.8|23412.8|23400.8|23417.8|23405.8|23411.5|23399.5|1
1759159870000|2025-09-29 15:31:10|23411.5|23399.5|23412.8|23400.8|23412.8|23400.8|23411.5|23399.5|0
1759159880000|2025-09-29 15:31:20|23412.7|23400.7|23412.8|23400.8|23412.8|23400.8|23412.7|23400.7|2
1759159890000|2025-09-29 15:31:30|23414|23402|23410.2|23398.2|23415.2|23403.2|23410.2|23398.2|5
1759159900000|2025-09-29 15:31:40|23410.3|23398.3|23410.3|23398.3|23412.8|23400.8|23410.3|23398.3|0
1759159910000|2025-09-29 15:31:50|23407.8|23395.8|23407.8|23395.8|23409|23397|23407.8|23395.8|1
1759159920000|2025-09-29 15:32:00|23407.7|23395.7|23410.2|23398.2|23410.2|23398.2|23407.7|23395.7|2
1759159930000|2025-09-29 15:32:10|23407.8|23395.8|23420.3|23408.3|23420.3|23408.3|23407.8|23395.8|27
1759159940000|2025-09-29 15:32:20|23419.1|23407.1|23417.8|23405.8|23419.1|23407.1|23417.8|23405.8|1
1759159950000|2025-09-29 15:32:30|23414.1|23402.1|23407.8|23395.8|23414.1|23402.1|23407.8|23395.8|0
1759159960000|2025-09-29 15:32:40|23407.7|23395.7|23407.8|23395.8|23407.8|23395.8|23407.7|23395.7|0
1759159970000|2025-09-29 15:32:50|23407.7|23395.7|23406.5|23394.5|23407.8|23395.8|23406.5|23394.5|1
1759159980000|2025-09-29 15:33:00|23405.3|23393.3|23405.3|23393.3|23408|23393.3|23404|23388|0
1759159990000|2025-09-29 15:33:10|23401.5|23389.5|23401.5|23389.5|23401.5|23389.5|23401.5|23389.5|2
1759160000000|2025-09-29 15:33:20|23402.8|23390.8|23405.3|23393.3|23405.3|23393.3|23402.8|23390.8|2
1759160010000|2025-09-29 15:33:30|23407.8|23395.8|23404.1|23392.1|23407.8|23395.8|23404.1|23392.1|0
1759160020000|2025-09-29 15:33:40|23404|23392|23400.3|23388.3|23404|23392|23400.3|23388.3|0
1759160030000|2025-09-29 15:33:50|23392.8|23380.8|23382.8|23370.8|23392.8|23380.8|23382.8|23370.8|12
1759160040000|2025-09-29 15:34:00|23385.3|23373.3|23385.3|23373.3|23385.3|23373.3|23381.6|23369.6|4
1759160050000|2025-09-29 15:34:10|23382.8|23370.8|23377.8|23365.8|23382.8|23370.8|23377.8|23365.8|5
1759160060000|2025-09-29 15:34:20|23375.3|23363.3|23377.8|23365.8|23379|23367|23375.3|23363.3|1
1759160070000|2025-09-29 15:34:30|23377.7|23365.7|23374|23362|23377.8|23365.8|23374|23362|1
1759160080000|2025-09-29 15:34:40|23375.3|23363.3|23375.3|23363.3|23375.3|23363.3|23375.3|23363.3|4
1759160100000|2025-09-29 15:35:00|23379|23367|23375.3|23363.3|23379|23367|23375.3|23363.3|5
1759160110000|2025-09-29 15:35:10|23376.6|23364.6|23377.8|23365.8|23380.3|23368.3|23376.6|23364.6|8
1759160120000|2025-09-29 15:35:20|23377.9|23365.9|23377.9|23365.9|23380.4|23368.4|23376.6|23364.6|8
1759160130000|2025-09-29 15:35:30|23380.4|23368.4|23377.9|23365.9|23380.4|23368.4|23377.9|23365.9|0
1759160140000|2025-09-29 15:35:40|23380.3|23368.3|23380.3|23368.3|23380.4|23368.4|23380.3|23368.3|0
1759160150000|2025-09-29 15:35:50|23379.1|23367.1|23372.9|23360.9|23380.4|23368.4|23372.9|23360.9|13
1759160160000|2025-09-29 15:36:00|23374.2|23362.2|23371.7|23359.7|23374.2|23362.2|23371.7|23359.7|3
1759160170000|2025-09-29 15:36:10|23371.6|23359.6|23370.4|23358.4|23371.6|23359.6|23367.9|23355.9|1
1759160190000|2025-09-29 15:36:30|23371.6|23359.6|23372.9|23360.9|23372.9|23360.9|23371.6|23359.6|2
1759160200000|2025-09-29 15:36:40|23367.9|23355.9|23367.9|23355.9|23371.6|23359.6|23367.9|23355.9|0
1759160210000|2025-09-29 15:36:50|23370.4|23358.4|23369.2|23357.2|23370.4|23358.4|23369.2|23357.2|0
1759160220000|2025-09-29 15:37:00|23367.9|23355.9|23369.2|23357.2|23369.2|23357.2|23367.9|23355.9|3
1759160230000|2025-09-29 15:37:10|23367.9|23355.9|23361.8|23349.8|23370.4|23358.4|23361.8|23349.8|31
1759160240000|2025-09-29 15:37:20|23365.5|23353.5|23358|23346|23368|23356|23355.5|23343.5|7
1759160250000|2025-09-29 15:37:30|23351.8|23339.8|23351.7|23339.7|23357.9|23345.9|23351.7|23339.7|20
1759160260000|2025-09-29 15:37:40|23352.9|23340.9|23352.9|23340.9|23354.2|23342.2|23351.7|23339.7|2
1759160270000|2025-09-29 15:37:50|23351.7|23339.7|23338|23326|23351.7|23339.7|23338|23326|3
1759160280000|2025-09-29 15:38:00|23336.7|23324.7|23343|23331|23343|23331|23336.7|23324.7|5
1759160290000|2025-09-29 15:38:10|23345.5|23333.5|23343|23331|23349.2|23337.2|23343|23331|28
1759160300000|2025-09-29 15:38:20|23338|23326|23340.5|23328.5|23341.7|23329.7|23338|23326|14
1759160310000|2025-09-29 15:38:30|23339.3|23327.3|23335.5|23323.5|23340.5|23328.5|23335.5|23323.5|8
1759160320000|2025-09-29 15:38:40|23338|23326|23335.5|23323.5|23338|23326|23334.2|23322.2|4
1759160330000|2025-09-29 15:38:50|23336.7|23324.7|23334.2|23322.2|23338|23326|23334.2|23322.2|12
1759160340000|2025-09-29 15:39:00|23331.8|23319.8|23323|23311|23331.8|23319.8|23321.7|23309.7|56
1759160350000|2025-09-29 15:39:10|23324.2|23312.2|23319.3|23307.3|23325.5|23313.5|23319.3|23307.3|3
1759160360000|2025-09-29 15:39:20|23323|23311|23325.5|23313.5|23325.5|23313.5|23320.5|23308.5|7
1759160370000|2025-09-29 15:39:30|23324.3|23312.3|23325.5|23313.5|23328|23316|23322.9|23310.9|5
1759160380000|2025-09-29 15:39:40|23326.7|23314.7|23323.1|23311.1|23330.6|23318.6|23323.1|23311.1|4
1759160390000|2025-09-29 15:39:50|23323|23311|23329.4|23317.4|23329.4|23317.4|23318.1|23306.1|34
1759160400000|2025-09-29 15:40:00|23329.3|23317.3|23320.6|23308.6|23329.3|23317.3|23318.1|23306.1|3
1759160410000|2025-09-29 15:40:10|23320.7|23308.7|23323.2|23311.2|23323.2|23311.2|23318.2|23306.2|1
1759160420000|2025-09-29 15:40:20|23324.4|23312.4|23323.1|23311.1|23331.9|23319.9|23323.1|23311.1|2
1759160430000|2025-09-29 15:40:30|23321.9|23309.9|23330.7|23318.7|23332.1|23318.7|23321.9|23309.9|2
1759160440000|2025-09-29 15:40:40|23329.4|23317.4|23328.1|23316.1|23329.4|23317.4|23325.6|23313.6|1
1759160450000|2025-09-29 15:40:50|23326.9|23314.9|23328.2|23316.2|23330.6|23318.6|23326.9|23314.9|7
1759160460000|2025-09-29 15:41:00|23326.9|23314.9|23326.9|23314.9|23326.9|23314.9|23326.9|23314.9|1
1759160470000|2025-09-29 15:41:10|23328.2|23316.2|23335.7|23323.7|23335.7|23323.7|23328.2|23316.2|3
1759160480000|2025-09-29 15:41:20|23336.9|23324.9|23340.7|23328.7|23341.9|23329.9|23335.7|23323.7|3
1759160490000|2025-09-29 15:41:30|23343.2|23331.2|23343.2|23331.2|23344.4|23332.4|23341.9|23329.9|8
1759160500000|2025-09-29 15:41:40|23344.4|23332.4|23347|23335|23348.2|23336.2|23344.4|23332.4|5
1759160510000|2025-09-29 15:41:50|23349.4|23337.4|23348.2|23336.2|23349.4|23337.4|23345.7|23333.7|3
1759160520000|2025-09-29 15:42:00|23347|23335|23348.2|23336.2|23348.2|23336.2|23345.8|23333.8|0
1759160530000|2025-09-29 15:42:10|23347|23335|23348.2|23336.2|23348.2|23336.2|23345.8|23333.8|0
1759160540000|2025-09-29 15:42:20|23347|23335|23345.7|23333.7|23347|23335|23345.7|23333.7|3
1759160550000|2025-09-29 15:42:30|23347|23335|23348.2|23336.2|23348.2|23336.2|23347|23335|0
1759160560000|2025-09-29 15:42:40|23348.3|23336.3|23350.7|23338.7|23350.7|23338.7|23348.3|23336.3|0
1759160570000|2025-09-29 15:42:50|23351.9|23339.9|23351.9|23339.9|23351.9|23339.9|23350.7|23338.7|2
1759160580000|2025-09-29 15:43:00|23350.7|23338.7|23365.7|23353.7|23365.7|23353.7|23350.7|23338.7|9
1759160590000|2025-09-29 15:43:10|23364.4|23352.4|23364.4|23352.4|23365.7|23353.7|23364.4|23352.4|2
1759160600000|2025-09-29 15:43:20|23365.7|23353.7|23358.2|23346.2|23366.9|23354.9|23356.9|23344.9|3
1759160610000|2025-09-29 15:43:30|23364.7|23344.7|23365.7|23353.7|23365.7|23353.7|23360.7|23344.7|3
1759160620000|2025-09-29 15:43:40|23363.2|23351.2|23360.7|23348.7|23365.7|23353.7|23354.5|23342.5|9
1759160630000|2025-09-29 15:43:50|23362|23350|23360.7|23348.7|23362|23350|23360.7|23348.7|0
1759160650000|2025-09-29 15:44:10|23359.5|23347.5|23360.7|23348.7|23360.7|23348.7|23359.5|23347.5|0
1759160660000|2025-09-29 15:44:20|23362|23350|23358.3|23346.3|23362|23350|23352|23340|13
1759160670000|2025-09-29 15:44:30|23359.5|23347.5|23376|23356|23376|23363.8|23359.5|23347.5|31
1759160680000|2025-09-29 15:44:40|23372|23360|23365.8|23353.8|23372|23360|23362|23350|2
1759160690000|2025-09-29 15:44:50|23367|23355|23367|23355|23368.2|23356.2|23365.8|23353.8|0
1759160700000|2025-09-29 15:45:00|23365.8|23353.8|23368.2|23356.2|23368.2|23356.2|23363.3|23351.3|0
1759160710000|2025-09-29 15:45:10|23367|23355|23370.7|23358.7|23370.7|23358.7|23365.7|23353.7|1
1759160720000|2025-09-29 15:45:20|23369.5|23357.5|23369.5|23357.5|23369.5|23357.5|23368.3|23356.3|1
1759160730000|2025-09-29 15:45:30|23370.7|23358.7|23380.6|23368.6|23381.9|23369.9|23370.7|23358.7|9
1759160740000|2025-09-29 15:45:40|23378.1|23366.1|23380.6|23368.6|23380.6|23368.6|23378.1|23366.1|0
1759160750000|2025-09-29 15:45:50|23380.5|23368.5|23380.6|23368.6|23380.6|23368.6|23379.3|23367.3|0
1759160760000|2025-09-29 15:46:00|23381.8|23369.8|23378.1|23366.1|23381.8|23369.8|23378.1|23366.1|0
1759160770000|2025-09-29 15:46:10|23380.5|23368.5|23375.6|23363.6|23383.3|23368.6|23375.6|23363.3|1
1759160780000|2025-09-29 15:46:20|23378.2|23366.2|23379.4|23367.4|23382.1|23368.7|23376.9|23360.9|9
1759160790000|2025-09-29 15:46:30|23385.6|23373.6|23384.6|23364.6|23385.7|23373.7|23384.4|23364.6|7
1759160800000|2025-09-29 15:46:40|23380.6|23368.6|23380.6|23368.6|23380.6|23368.6|23380.6|23368.6|3
1759160820000|2025-09-29 15:47:00|23379.4|23367.4|23378.1|23366.1|23379.4|23367.4|23378.1|23366.1|0
1759160840000|2025-09-29 15:47:20|23375.6|23363.6|23375.6|23363.6|23375.7|23363.7|23373.1|23361.1|2
1759160850000|2025-09-29 15:47:30|23378.1|23366.1|23381.9|23369.9|23382.1|23369.9|23378.1|23362.1|0
1759160860000|2025-09-29 15:47:40|23383.1|23371.1|23383.1|23371.1|23384.3|23372.3|23380.6|23368.6|2
1759160870000|2025-09-29 15:47:50|23385.6|23373.6|23383.1|23371.1|23385.6|23373.6|23383.1|23371.1|0
1759160890000|2025-09-29 15:48:10|23380.6|23368.6|23380.6|23368.6|23380.6|23368.6|23380.6|23368.6|1
1759160900000|2025-09-29 15:48:20|23378.1|23366.1|23378.1|23366.1|23378.1|23366.1|23378.1|23366.1|4
1759160910000|2025-09-29 15:48:30|23376.9|23364.9|23384.3|23372.3|23384.6|23372.4|23375.6|23362.1|3
1759160930000|2025-09-29 15:48:50|23385.6|23373.6|23383.1|23371.1|23385.6|23373.6|23380.7|23368.7|0
1759160940000|2025-09-29 15:49:00|23381.9|23369.9|23374.4|23362.4|23381.9|23369.9|23373.1|23361.1|2
1759160950000|2025-09-29 15:49:10|23373.1|23361.1|23375.6|23363.6|23375.6|23363.6|23373.1|23361.1|0
1759160960000|2025-09-29 15:49:20|23374.3|23362.3|23366.9|23354.9|23374.3|23362.3|23363.1|23351.1|9
1759160970000|2025-09-29 15:49:30|23368.1|23356.1|23370.6|23358.6|23370.6|23358.6|23366.9|23354.9|1
1759160980000|2025-09-29 15:49:40|23369.4|23357.4|23369.4|23357.4|23370.6|23358.6|23369.4|23357.4|0
1759160990000|2025-09-29 15:49:50|23369.3|23357.3|23364.4|23352.4|23370.9|23357.3|23364.4|23350.8|5
1759161000000|2025-09-29 15:50:00|23365.6|23353.6|23360.6|23348.6|23370.9|23354.8|23360.6|23348.6|0
1759161010000|2025-09-29 15:50:10|23361.8|23349.8|23361.8|23349.8|23363.1|23351.1|23360.6|23348.6|0
1759161020000|2025-09-29 15:50:20|23360.6|23348.6|23364.3|23352.3|23364.3|23352.3|23359.3|23347.3|1
1759161030000|2025-09-29 15:50:30|23364.4|23352.4|23365.6|23353.6|23365.6|23353.6|23364.4|23352.4|0
1759161040000|2025-09-29 15:50:40|23366.8|23354.8|23369.3|23357.3|23373.3|23357.3|23366.8|23350.9|2
1759161050000|2025-09-29 15:50:50|23370.6|23358.6|23366.8|23354.8|23370.6|23358.6|23366.8|23354.8|0
1759161060000|2025-09-29 15:51:00|23364.4|23352.4|23366.9|23354.9|23366.9|23354.9|23364.4|23352.4|0
1759161080000|2025-09-29 15:51:20|23368.1|23356.1|23368.1|23356.1|23368.1|23356.1|23366.9|23354.9|1
1759161100000|2025-09-29 15:51:40|23366.9|23354.9|23366.9|23354.9|23366.9|23354.9|23366.9|23354.9|0
1759161110000|2025-09-29 15:51:50|23368.1|23356.1|23368.1|23356.1|23368.1|23356.1|23368.1|23356.1|0
1759161120000|2025-09-29 15:52:00|23371.9|23359.9|23371.9|23359.9|23375.6|23363.6|23371.9|23359.9|2
1759161130000|2025-09-29 15:52:10|23370.6|23358.6|23373.1|23361.1|23373.1|23361.1|23370.6|23358.6|0
1759161140000|2025-09-29 15:52:20|23380.6|23368.6|23385.6|23373.6|23386.8|23374.8|23380.6|23368.6|2
1759161150000|2025-09-29 15:52:30|23383.1|23371.1|23378.1|23366.1|23383.1|23371.1|23378.1|23362.1|2
1759161160000|2025-09-29 15:52:40|23373.1|23361.1|23370.6|23358.6|23373.1|23361.1|23370.6|23358.6|0
1759161170000|2025-09-29 15:52:50|23371.9|23359.9|23374.3|23362.3|23374.4|23362.4|23371.9|23359.9|0
1759161180000|2025-09-29 15:53:00|23373.1|23361.1|23373.1|23361.1|23374.4|23362.4|23373.1|23361.1|0
1759161200000|2025-09-29 15:53:20|23375.7|23363.7|23375.6|23363.6|23375.7|23363.7|23375.6|23363.6|2
1759161210000|2025-09-29 15:53:30|23373.2|23361.2|23373.2|23361.2|23373.2|23361.2|23373.2|23361.2|0
1759161220000|2025-09-29 15:53:40|23372|23360|23374.4|23362.4|23376.9|23364.9|23370.7|23358.7|0
1759161230000|2025-09-29 15:53:50|23373.2|23361.2|23373.2|23361.2|23374.5|23362.5|23370.7|23358.7|1
1759161240000|2025-09-29 15:54:00|23376.9|23364.9|23374.4|23362.4|23380.7|23368.7|23374.4|23362.4|5
1759161250000|2025-09-29 15:54:10|23373.2|23361.2|23375.7|23363.7|23375.7|23363.7|23373.2|23361.2|0
1759161290000|2025-09-29 15:54:50|23375.8|23363.8|23383.2|23371.2|23383.2|23371.2|23375.8|23363.8|21
1759161300000|2025-09-29 15:55:00|23384.5|23372.5|23385.7|23373.7|23385.7|23373.7|23383.2|23371.2|0
1759161310000|2025-09-29 15:55:10|23384.5|23372.5|23383.2|23371.2|23385.7|23373.7|23383.2|23371.2|0
1759161320000|2025-09-29 15:55:20|23382|23370|23385.7|23373.7|23385.7|23373.7|23382|23370|1
1759161340000|2025-09-29 15:55:40|23388.2|23376.2|23389.5|23377.5|23389.5|23377.5|23388.2|23376.2|4
1759161350000|2025-09-29 15:55:50|23388.2|23376.2|23388.2|23376.2|23389.4|23377.4|23388.2|23376.2|0
1759161360000|2025-09-29 15:56:00|23387|23375|23390.7|23378.7|23394.5|23382.5|23385.8|23373.8|6
1759161370000|2025-09-29 15:56:10|23390.8|23378.8|23390.7|23378.7|23390.8|23378.8|23390.7|23378.7|0
1759161380000|2025-09-29 15:56:20|23388.3|23376.3|23392|23380|23392|23380|23388.2|23376.2|0
1759161390000|2025-09-29 15:56:30|23397|23385|23398.2|23386.2|23399.5|23387.5|23394.5|23382.5|0
1759161400000|2025-09-29 15:56:40|23399.4|23387.4|23400.7|23388.7|23400.7|23388.7|23398.2|23386.2|16
1759161410000|2025-09-29 15:56:50|23397|23385|23393.2|23381.2|23400.7|23388.7|23393.2|23381.2|0
1759161420000|2025-09-29 15:57:00|23392|23380|23392|23380|23393.2|23381.2|23392|23380|0
1759161430000|2025-09-29 15:57:10|23393.3|23381.3|23395.7|23383.7|23395.7|23383.7|23393.3|23381.3|2
1759161440000|2025-09-29 15:57:20|23394.5|23382.5|23396.9|23384.9|23396.9|23384.9|23394.5|23382.5|6
1759161450000|2025-09-29 15:57:30|23394.5|23382.5|23395.7|23383.7|23397|23385|23394.5|23382.5|0
1759161460000|2025-09-29 15:57:40|23394.5|23382.5|23388.2|23376.2|23394.5|23382.5|23386.9|23374.9|19
1759161470000|2025-09-29 15:57:50|23389.5|23377.5|23388.2|23376.2|23390.7|23378.7|23387|23375|8
1759161480000|2025-09-29 15:58:00|23389.4|23377.4|23390.7|23378.7|23394.4|23382.4|23388.2|23376.2|2
1759161500000|2025-09-29 15:58:20|23392|23380|23390.7|23378.7|23392|23380|23390.7|23378.7|0
1759161550000|2025-09-29 15:59:10|23389.5|23377.5|23389.5|23377.5|23389.5|23377.5|23389.5|23377.5|0
1759161560000|2025-09-29 15:59:20|23394.5|23382.5|23393.2|23381.2|23394.5|23382.5|23393.2|23381.2|2
1759161580000|2025-09-29 15:59:40|23395.7|23383.7|23390.7|23378.7|23395.7|23383.7|23390.7|23378.7|3
1759161590000|2025-09-29 15:59:50|23389.6|23377.6|23393.2|23381.2|23394.4|23382.4|23389.6|23377.6|1
1759161600000|2025-09-29 16:00:00|23396.9|23384.9|23400.7|23388.7|23400.7|23388.7|23395.7|23383.7|0
1759161610000|2025-09-29 16:00:10|23405.7|23393.7|23398.1|23386.1|23405.7|23393.7|23398.1|23386.1|13
1759161620000|2025-09-29 16:00:20|23396.9|23384.9|23395.6|23383.6|23396.9|23384.9|23394.4|23382.4|0
1759161630000|2025-09-29 16:00:30|23396.9|23384.9|23391.9|23379.9|23398.1|23386.1|23391.9|23379.9|1
1759161640000|2025-09-29 16:00:40|23394.4|23382.4|23394.4|23382.4|23394.4|23382.4|23394.4|23382.4|1
1759161650000|2025-09-29 16:00:50|23388.2|23376.2|23388.2|23376.2|23388.2|23376.2|23388.2|23376.2|0
1759161660000|2025-09-29 16:01:00|23388.1|23376.1|23386.9|23374.9|23390.6|23378.6|23385.6|23373.6|2
1759161670000|2025-09-29 16:01:10|23389.3|23377.3|23389.4|23377.4|23390.6|23378.6|23388.1|23376.1|1
1759161680000|2025-09-29 16:01:20|23390.6|23378.6|23390.7|23378.7|23390.7|23378.7|23390.6|23378.6|3
1759161690000|2025-09-29 16:01:30|23393.2|23381.2|23393.2|23381.2|23393.2|23381.2|23393.2|23381.2|4
1759161710000|2025-09-29 16:01:50|23395.7|23383.7|23395.6|23383.6|23395.7|23383.7|23395.6|23383.6|1
1759161720000|2025-09-29 16:02:00|23395.7|23383.7|23395.6|23383.6|23399.4|23387.4|23394.4|23382.4|1
1759161730000|2025-09-29 16:02:10|23394.4|23382.4|23395.6|23383.6|23395.6|23383.6|23391.9|23379.9|0
1759161740000|2025-09-29 16:02:20|23394.4|23382.4|23393.1|23381.1|23394.4|23382.4|23393.1|23381.1|0
1759161750000|2025-09-29 16:02:30|23394.4|23382.4|23395.6|23383.6|23398.1|23386.1|23394.4|23382.4|0
1759161760000|2025-09-29 16:02:40|23395.7|23383.7|23394.4|23382.4|23398.1|23386.1|23394.4|23382.4|0
1759161770000|2025-09-29 16:02:50|23393.1|23381.1|23390.7|23378.7|23393.1|23381.1|23390.6|23378.6|0
1759161780000|2025-09-29 16:03:00|23393.1|23381.1|23391.9|23379.9|23393.1|23381.1|23391.9|23379.9|0
1759161790000|2025-09-29 16:03:10|23390.6|23378.6|23389.4|23377.4|23390.6|23378.6|23388.2|23376.2|0
1759161800000|2025-09-29 16:03:20|23390.7|23378.7|23385.7|23373.7|23390.7|23378.7|23381.9|23369.9|3
1759161810000|2025-09-29 16:03:30|23383.2|23371.2|23383.2|23371.2|23384.4|23372.4|23378.2|23366.2|4
1759161820000|2025-09-29 16:03:40|23380.7|23368.7|23380.7|23368.7|23380.7|23368.7|23380.7|23368.7|0
1759161830000|2025-09-29 16:03:50|23383.2|23371.2|23383.2|23371.2|23385.7|23373.7|23382|23370|2
1759161850000|2025-09-29 16:04:10|23382|23370|23380.7|23368.7|23382|23370|23378.2|23366.2|0
1759161860000|2025-09-29 16:04:20|23375.7|23363.7|23378.2|23366.2|23378.2|23366.2|23375.7|23363.7|2
1759161870000|2025-09-29 16:04:30|23380.7|23368.7|23378.2|23366.2|23380.7|23368.7|23378.2|23366.2|1
1759161910000|2025-09-29 16:05:10|23377|23365|23377|23365|23377|23365|23377|23365|0
1759161920000|2025-09-29 16:05:20|23378.2|23366.2|23377.1|23365.1|23378.3|23366.3|23377|23365|4
1759161930000|2025-09-29 16:05:30|23378.3|23366.3|23377.1|23365.1|23378.3|23366.3|23377.1|23365.1|0
1759161940000|2025-09-29 16:05:40|23375.8|23363.8|23377.1|23365.1|23377.1|23365.1|23375.8|23363.8|0
1759161950000|2025-09-29 16:05:50|23375.8|23363.8|23362.2|23350.2|23375.8|23363.8|23357.1|23345.1|5
1759161960000|2025-09-29 16:06:00|23363.4|23351.4|23360.9|23348.9|23364.6|23352.6|23360.9|23348.9|0
1759161970000|2025-09-29 16:06:10|23358.4|23346.4|23348.4|23336.4|23358.4|23346.4|23348.4|23336.4|5
1759161980000|2025-09-29 16:06:20|23349.7|23337.7|23350.9|23338.9|23350.9|23338.9|23349.7|23337.7|3
1759161990000|2025-09-29 16:06:30|23348.4|23336.4|23348.4|23336.4|23348.4|23336.4|23348.4|23336.4|0
1759162000000|2025-09-29 16:06:40|23350.9|23338.9|23350.9|23338.9|23350.9|23338.9|23350.9|23338.9|0
1759162030000|2025-09-29 16:07:10|23353.4|23341.4|23353.4|23341.4|23353.4|23341.4|23353.4|23341.4|0
1759162040000|2025-09-29 16:07:20|||||||||1
1759162050000|2025-09-29 16:07:30|23355.9|23343.9|23355.9|23343.9|23355.9|23343.9|23355.9|23343.9|0
1759162060000|2025-09-29 16:07:40|23353.4|23341.4|23355.9|23343.9|23355.9|23343.9|23353.4|23341.4|0
1759162070000|2025-09-29 16:07:50|23352.2|23340.2|23345.9|23333.9|23352.2|23340.2|23345.9|23333.9|3
1759162080000|2025-09-29 16:08:00|23344.7|23332.7|23348.4|23336.4|23348.4|23336.4|23344.7|23332.7|0
1759162090000|2025-09-29 16:08:10|23350.9|23338.9|23353.3|23341.3|23353.4|23341.4|23350.9|23338.9|1
1759162100000|2025-09-29 16:08:20|23352.1|23340.1|23353.3|23341.3|23353.3|23341.3|23352.1|23340.1|0
1759162110000|2025-09-29 16:08:30|23348.4|23336.4|23348.4|23336.4|23348.4|23336.4|23348.4|23336.4|0
1759162130000|2025-09-29 16:08:50|23349.6|23337.6|23350.9|23338.9|23350.9|23338.9|23349.6|23337.6|1
1759162140000|2025-09-29 16:09:00|23353.4|23341.4|23353.4|23341.4|23353.4|23341.4|23353.4|23341.4|1
1759162150000|2025-09-29 16:09:10|23352.1|23340.1|23352.1|23340.1|23352.1|23340.1|23352.1|23340.1|0
1759162160000|2025-09-29 16:09:20|23350.9|23338.9|23354.6|23342.6|23354.6|23342.6|23350.9|23338.9|1
1759162170000|2025-09-29 16:09:30|23357.1|23345.1|23355.9|23343.9|23357.1|23345.1|23355.9|23343.9|2
1759162180000|2025-09-29 16:09:40|23358.4|23346.4|23358.4|23346.4|23360.9|23348.9|23355.9|23343.9|3
1759162190000|2025-09-29 16:09:50|23360.9|23348.9|23360.9|23348.9|23360.9|23348.9|23360.9|23348.9|0
1759162200000|2025-09-29 16:10:00|23362.1|23350.1|23363.4|23351.4|23363.4|23351.4|23360.9|23348.9|2
1759162210000|2025-09-29 16:10:10|23362.1|23350.1|23360.9|23348.9|23362.1|23350.1|23360.9|23348.9|0
1759162220000|2025-09-29 16:10:20|23358.4|23346.4|23355.9|23343.9|23358.4|23346.4|23355.9|23343.9|0
1759162230000|2025-09-29 16:10:30|23350.9|23338.9|23353.4|23341.4|23353.4|23341.4|23350.9|23338.9|0
1759162250000|2025-09-29 16:10:50|23352.2|23340.2|23348.4|23336.4|23352.2|23340.2|23348.4|23336.4|0
1759162260000|2025-09-29 16:11:00|23347.2|23335.2|23348.4|23336.4|23349.7|23337.7|23347.2|23335.2|1
1759162270000|2025-09-29 16:11:10|23347.2|23335.2|23345.9|23333.9|23347.2|23335.2|23345.9|23333.9|1
1759162280000|2025-09-29 16:11:20|23347.2|23335.2|23348.4|23336.4|23348.5|23336.5|23346|23334|2
1759162290000|2025-09-29 16:11:30|23347.2|23335.2|23350.9|23338.9|23350.9|23338.9|23347.2|23335.2|2
1759162300000|2025-09-29 16:11:40|23353.5|23341.5|23358.4|23346.4|23358.5|23346.5|23353.5|23341.5|1
1759162310000|2025-09-29 16:11:50|23357.2|23345.2|23355.9|23343.9|23357.2|23345.2|23355.9|23343.9|0
1759162340000|2025-09-29 16:12:20|23353.5|23341.5|23352.2|23340.2|23353.5|23341.5|23351|23339|0
1759162350000|2025-09-29 16:12:30|23350.9|23338.9|23350.9|23338.9|23350.9|23338.9|23350.9|23338.9|0
1759162360000|2025-09-29 16:12:40|23349.7|23337.7|23348.4|23336.4|23349.7|23337.7|23347.2|23335.2|1
1759162370000|2025-09-29 16:12:50|23346|23334|23346|23334|23346|23334|23346|23334|0
1759162380000|2025-09-29 16:13:00|23348.4|23336.4|23348.4|23336.4|23348.4|23336.4|23348.4|23336.4|0
1759162390000|2025-09-29 16:13:10|23347.2|23335.2|23348.5|23336.5|23348.5|23336.5|23347.2|23335.2|12
1759162400000|2025-09-29 16:13:20|23346|23334|23346|23334|23346|23334|23346|23334|2
1759162440000|2025-09-29 16:14:00|23351|23339|23348.5|23336.5|23351|23339|23348.5|23336.5|1
1759162460000|2025-09-29 16:14:20|23349.7|23337.7|23354.6|23342.6|23355.9|23343.9|23349.7|23337.7|5
1759162470000|2025-09-29 16:14:30|23358.4|23346.4|23360.9|23348.9|23360.9|23348.9|23358.4|23346.4|1
1759162480000|2025-09-29 16:14:40|23359.7|23347.7|23360.9|23348.9|23360.9|23348.9|23359.7|23347.7|0
1759162490000|2025-09-29 16:14:50|23364.6|23352.6|23364.6|23352.6|23364.6|23352.6|23364.6|23352.6|2
1759162500000|2025-09-29 16:15:00|23364.7|23352.7|23373.4|23361.4|23374.6|23362.6|23364.7|23352.7|3
1759162510000|2025-09-29 16:15:10|23374.6|23362.6|23382.1|23370.1|23382.1|23370.1|23374.6|23362.6|4
1759162520000|2025-09-29 16:15:20|23385.8|23373.8|23383.3|23371.3|23385.8|23373.8|23383.3|23371.3|2
1759162530000|2025-09-29 16:15:30|23383.4|23371.4|23385.8|23373.8|23385.8|23373.8|23383.3|23371.3|0
1759162540000|2025-09-29 16:15:40|23389.6|23377.6|23395.8|23383.8|23395.8|23383.8|23389.6|23377.6|4
1759162550000|2025-09-29 16:15:50|23397|23385|23390.8|23378.8|23398.3|23386.3|23390.8|23378.8|1
1759162560000|2025-09-29 16:16:00|||||||||2
1759162570000|2025-09-29 16:16:10|23392|23380|23395.8|23383.8|23395.8|23383.8|23392|23380|0
1759162580000|2025-09-29 16:16:20|23393.3|23381.3|23389.6|23377.6|23393.3|23381.3|23389.6|23377.6|2
1759162590000|2025-09-29 16:16:30|23388.3|23376.3|23388.3|23376.3|23388.3|23376.3|23388.3|23376.3|0
1759162600000|2025-09-29 16:16:40|23384.6|23372.6|23384.6|23372.6|23384.6|23372.6|23384.6|23372.6|0
1759162610000|2025-09-29 16:16:50|23383.3|23371.3|23384.6|23372.6|23385.8|23373.8|23383.3|23371.3|1
1759162630000|2025-09-29 16:17:10|23383.3|23371.3|23379.6|23367.6|23384.6|23372.6|23379.6|23367.6|0
1759162640000|2025-09-29 16:17:20|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|0
1759162650000|2025-09-29 16:17:30|23380.8|23368.8|23380.8|23368.8|23380.8|23368.8|23380.8|23368.8|0
1759162660000|2025-09-29 16:17:40|23379.6|23367.6|23378.3|23366.3|23380.8|23368.8|23378.3|23366.3|2
1759162670000|2025-09-29 16:17:50|23379.6|23367.6|23384.5|23372.5|23384.5|23372.5|23379.6|23367.6|0
1759162680000|2025-09-29 16:18:00|23380.8|23368.8|23380.8|23368.8|23380.9|23368.9|23380.8|23368.8|1
1759162690000|2025-09-29 16:18:10|23380.9|23368.9|23378.3|23366.3|23383.3|23371.3|23377.1|23365.1|3
1759162710000|2025-09-29 16:18:30|23377.1|23365.1|23378.3|23366.3|23378.3|23366.3|23377.1|23365.1|1
1759162730000|2025-09-29 16:18:50|23373.4|23361.4|23371|23359|23373.4|23361.4|23371|23359|3
1759162740000|2025-09-29 16:19:00|23372.2|23360.2|23368.5|23356.5|23373.4|23361.4|23368.5|23356.5|0
1759162750000|2025-09-29 16:19:10|23369.7|23357.7|23369.7|23357.7|23369.7|23357.7|23369.7|23357.7|0
1759162760000|2025-09-29 16:19:20|23367.2|23355.2|23366|23354|23367.2|23355.2|23366|23354|2
1759162770000|2025-09-29 16:19:30|23370.9|23358.9|23370.9|23358.9|23370.9|23358.9|23370.9|23358.9|1
1759162790000|2025-09-29 16:19:50|23368.5|23356.5|23368.5|23356.5|23368.5|23356.5|23368.5|23356.5|0
1759162810000|2025-09-29 16:20:10|||||||||2
1759162820000|2025-09-29 16:20:20|23369.7|23357.7|23369.7|23357.7|23369.7|23357.7|23369.7|23357.7|0
1759162830000|2025-09-29 16:20:30|23368.5|23356.5|23363.5|23351.5|23368.5|23356.5|23363.5|23351.5|1
1759162850000|2025-09-29 16:20:50|23362.2|23350.2|23361|23349|23363.5|23351.5|23361|23349|0
1759162860000|2025-09-29 16:21:00|23369.7|23357.7|23374.7|23362.7|23375.9|23363.9|23369.7|23357.7|6
1759162870000|2025-09-29 16:21:10|23373.5|23361.5|23373.5|23361.5|23373.5|23361.5|23373.5|23361.5|0
1759162880000|2025-09-29 16:21:20|23371|23359|23373.5|23361.5|23373.5|23361.5|23369.7|23357.7|3
1759162890000|2025-09-29 16:21:30|23374.7|23362.7|23378.5|23366.5|23378.5|23366.5|23374.7|23362.7|5
1759162920000|2025-09-29 16:22:00|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|0
1759162930000|2025-09-29 16:22:10|23383.4|23371.4|23383.4|23371.4|23383.4|23371.4|23383.4|23371.4|3
1759162940000|2025-09-29 16:22:20|23382.2|23370.2|23382.2|23370.2|23382.2|23370.2|23382.2|23370.2|0
1759162950000|2025-09-29 16:22:30|23381|23369|23381|23369|23382.2|23370.2|23381|23369|1
1759162960000|2025-09-29 16:22:40|23378.5|23366.5|23379.7|23367.7|23379.7|23367.7|23378.5|23366.5|2
1759162970000|2025-09-29 16:22:50|23383.4|23371.4|23383.4|23371.4|23383.4|23371.4|23383.4|23371.4|1
1759162980000|2025-09-29 16:23:00|23383.5|23371.5|23383.5|23371.5|23383.5|23371.5|23382.3|23370.3|0
1759162990000|2025-09-29 16:23:10|23382.2|23370.2|23384.7|23372.7|23384.7|23372.7|23382.2|23370.2|0
1759163000000|2025-09-29 16:23:20|||||||||1
1759163010000|2025-09-29 16:23:30|23383.4|23371.4|23382.2|23370.2|23383.4|23371.4|23382.2|23370.2|2
1759163020000|2025-09-29 16:23:40|23383.5|23371.5|23385.9|23373.9|23388.4|23376.4|23383.5|23371.5|4
1759163030000|2025-09-29 16:23:50|23387.2|23375.2|23388.4|23376.4|23388.4|23376.4|23387.2|23375.2|0
1759163090000|2025-09-29 16:24:50|23389.7|23377.7|23389.7|23377.7|23389.7|23377.7|23389.7|23377.7|1
1759163100000|2025-09-29 16:25:00|23383.4|23371.4|23382.2|23370.2|23383.4|23371.4|23380.9|23368.9|4
1759163110000|2025-09-29 16:25:10|23378.4|23366.4|23388.4|23376.4|23388.4|23376.4|23378.4|23366.4|2
1759163120000|2025-09-29 16:25:20|23389.7|23377.7|23392.2|23380.2|23392.2|23380.2|23388.4|23376.4|1
1759163130000|2025-09-29 16:25:30|23393.4|23381.4|23392.2|23380.2|23393.4|23381.4|23392.2|23380.2|0
1759163140000|2025-09-29 16:25:40|23390.9|23378.9|23390.9|23378.9|23390.9|23378.9|23390.9|23378.9|0
1759163150000|2025-09-29 16:25:50|23389.7|23377.7|23393.4|23381.4|23393.4|23381.4|23389.7|23377.7|3
1759163160000|2025-09-29 16:26:00|23389.7|23377.7|23389.7|23377.7|23389.7|23377.7|23389.7|23377.7|0
1759163170000|2025-09-29 16:26:10|23387.1|23375.1|23387.1|23375.1|23387.1|23375.1|23387.1|23375.1|1
1759163180000|2025-09-29 16:26:20|23384.7|23372.7|23384.7|23372.7|23384.7|23372.7|23384.7|23372.7|0
1759163190000|2025-09-29 16:26:30|23383.4|23371.4|23383.4|23371.4|23383.4|23371.4|23383.4|23371.4|0
1759163220000|2025-09-29 16:27:00|23380.9|23368.9|23378.4|23366.4|23380.9|23368.9|23378.4|23366.4|1
1759163230000|2025-09-29 16:27:10|23380.9|23368.9|23383.4|23371.4|23383.4|23371.4|23380.9|23368.9|2
1759163240000|2025-09-29 16:27:20|23380.9|23368.9|23382.2|23370.2|23382.2|23370.2|23379.7|23367.7|2
1759163250000|2025-09-29 16:27:30|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|0
1759163260000|2025-09-29 16:27:40|23381|23369|23381|23369|23381|23369|23381|23369|0
1759163280000|2025-09-29 16:28:00|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|0
1759163300000|2025-09-29 16:28:20|23382.1|23370.1|23378.5|23366.5|23382.2|23370.2|23378.5|23366.5|3
1759163310000|2025-09-29 16:28:30|23379.7|23367.7|23379.7|23367.7|23381|23369|23379.7|23367.7|1
1759163320000|2025-09-29 16:28:40|23381|23369|23381|23369|23381|23369|23380.9|23368.9|0
1759163330000|2025-09-29 16:28:50|23380.9|23368.9|23381|23369|23381|23369|23380.9|23368.9|0
1759163350000|2025-09-29 16:29:10|23380.9|23368.9|23377.2|23365.2|23380.9|23368.9|23377.2|23365.2|0
1759163360000|2025-09-29 16:29:20|23375.9|23363.9|23373.5|23361.5|23377.2|23365.2|23372.2|23360.2|15
1759163370000|2025-09-29 16:29:30|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|23372.2|23360.2|3
1759163380000|2025-09-29 16:29:40|23374.6|23362.6|23380.9|23368.9|23380.9|23368.9|23374.6|23362.6|1
1759163390000|2025-09-29 16:29:50|23383.4|23371.4|23383.5|23371.5|23388.4|23376.4|23383.4|23371.4|2
1759163400000|2025-09-29 16:30:00|23384.7|23372.7|23383.4|23371.4|23384.7|23372.7|23383.4|23371.4|1
1759163410000|2025-09-29 16:30:10|23384.7|23372.7|23388.4|23376.4|23388.4|23376.4|23384.7|23372.7|0
1759163420000|2025-09-29 16:30:20|23388.3|23376.3|23385.9|23373.9|23388.3|23376.3|23385.8|23373.8|3
1759163430000|2025-09-29 16:30:30|23382.1|23370.1|23378.3|23366.3|23382.1|23370.1|23378.3|23366.3|1
1759163440000|2025-09-29 16:30:40|23380.9|23368.9|23380.8|23368.8|23382.1|23370.1|23380.8|23368.8|0
1759163450000|2025-09-29 16:30:50|23379.6|23367.6|23378.4|23366.4|23379.6|23367.6|23378.3|23366.3|0
1759163460000|2025-09-29 16:31:00|23379.5|23367.5|23378.3|23366.3|23379.5|23367.5|23378.3|23366.3|0
1759163480000|2025-09-29 16:31:20|23377.1|23365.1|23380.8|23368.8|23380.8|23368.8|23377.1|23365.1|1
1759163490000|2025-09-29 16:31:30|||||||||6
1759163500000|2025-09-29 16:31:40|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.8|23368.8|0
1759163510000|2025-09-29 16:31:50|23383.3|23371.3|23385.9|23373.9|23385.9|23373.9|23383.3|23371.3|2
1759163520000|2025-09-29 16:32:00|23383.3|23371.3|23383.4|23371.4|23383.4|23371.4|23382.1|23370.1|2
1759163560000|2025-09-29 16:32:40|||||||||3
1759163570000|2025-09-29 16:32:50|23378.4|23366.4|23375.9|23363.9|23378.4|23366.4|23375.9|23363.9|3
1759163580000|2025-09-29 16:33:00|23374.6|23362.6|23365.9|23353.9|23374.6|23362.6|23365.9|23353.9|2
1759163590000|2025-09-29 16:33:10|23366|23354|23368.4|23356.4|23368.4|23356.4|23364.7|23352.7|5
1759163600000|2025-09-29 16:33:20|23371|23359|23374.7|23362.7|23374.7|23362.7|23369.7|23357.7|9
1759163610000|2025-09-29 16:33:30|23374.6|23362.6|23374.6|23362.6|23375.9|23363.9|23369.7|23357.7|0
1759163620000|2025-09-29 16:33:40|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|23373.4|23361.4|0
1759163640000|2025-09-29 16:34:00|23372.2|23360.2|23372.2|23360.2|23372.2|23360.2|23372.2|23360.2|0
1759163650000|2025-09-29 16:34:10|23369.7|23357.7|23368.4|23356.4|23369.7|23357.7|23368.4|23356.4|1
1759163660000|2025-09-29 16:34:20|23367.2|23355.2|23368.4|23356.4|23368.4|23356.4|23367.2|23355.2|0
1759163690000|2025-09-29 16:34:50|23367.2|23355.2|23363.5|23351.5|23367.2|23355.2|23363.5|23351.5|0
1759163700000|2025-09-29 16:35:00|23367.1|23355.1|23365.9|23353.9|23367.1|23355.1|23365.9|23353.9|0
1759163710000|2025-09-29 16:35:10|23367.2|23355.2|23364.7|23352.7|23367.2|23355.2|23364.7|23352.7|0
1759163720000|2025-09-29 16:35:20|23365.9|23353.9|23365.9|23353.9|23365.9|23353.9|23365.9|23353.9|1
1759163730000|2025-09-29 16:35:30|23364.7|23352.7|23363.4|23351.4|23364.7|23352.7|23363.4|23351.4|0
1759163750000|2025-09-29 16:35:50|23362.2|23350.2|23357.2|23345.2|23362.2|23350.2|23357.2|23345.2|3
1759163760000|2025-09-29 16:36:00|23356|23344|23353.5|23341.5|23356|23344|23353.5|23341.5|1
1759163770000|2025-09-29 16:36:10|23353.4|23341.4|23353.5|23341.5|23353.5|23341.5|23353.4|23341.4|0
1759163780000|2025-09-29 16:36:20|23356|23344|23356|23344|23356|23344|23356|23344|0
1759163790000|2025-09-29 16:36:30|23355.9|23343.9|23356|23344|23356|23344|23355.9|23343.9|0
1759163820000|2025-09-29 16:37:00|23357.2|23345.2|23357.2|23345.2|23357.2|23345.2|23357.2|23345.2|0
1759163830000|2025-09-29 16:37:10|23356|23344|23355.9|23343.9|23356|23344|23355.9|23343.9|1
1759163840000|2025-09-29 16:37:20|23356|23344|23358.5|23346.5|23358.5|23346.5|23356|23344|2
1759163850000|2025-09-29 16:37:30|23358.4|23346.4|23358.5|23346.5|23358.5|23346.5|23358.4|23346.4|0
1759163860000|2025-09-29 16:37:40|23361|23349|23358.5|23346.5|23361|23349|23358.5|23346.5|1
1759163870000|2025-09-29 16:37:50|23359.7|23347.7|23362.2|23350.2|23362.2|23350.2|23359.7|23347.7|2
1759163880000|2025-09-29 16:38:00|23358.5|23346.5|23355.9|23343.9|23358.5|23346.5|23355.9|23343.9|1
1759163890000|2025-09-29 16:38:10|23354.7|23342.7|23354.8|23342.8|23354.8|23342.8|23354.7|23342.7|0
1759163900000|2025-09-29 16:38:20|23356|23344|23356|23344|23356|23344|23356|23344|0
1759163910000|2025-09-29 16:38:30|23354.7|23342.7|23357.2|23345.2|23357.2|23345.2|23353.5|23341.5|0
1759163920000|2025-09-29 16:38:40|23356|23344|23356|23344|23356|23344|23356|23344|1
1759163930000|2025-09-29 16:38:50|23357.2|23345.2|23357.2|23345.2|23357.2|23345.2|23357.2|23345.2|1
1759163940000|2025-09-29 16:39:00|23356|23344|23357.2|23345.2|23357.2|23345.2|23353.5|23341.5|5
1759163950000|2025-09-29 16:39:10|23356|23344|23356|23344|23356|23344|23354.8|23342.8|0
1759163960000|2025-09-29 16:39:20|||||||||1
1759163970000|2025-09-29 16:39:30|23354.8|23342.8|23354.8|23342.8|23354.8|23342.8|23354.8|23342.8|1
1759163980000|2025-09-29 16:39:40|23353.5|23341.5|23352.3|23340.3|23353.5|23341.5|23352.3|23340.3|0
1759163990000|2025-09-29 16:39:50|23348.5|23336.5|23333.5|23321.5|23348.5|23336.5|23333.5|23321.5|8
1759164000000|2025-09-29 16:40:00|23336|23324|23336|23324|23336|23324|23333.5|23321.5|2
1759164020000|2025-09-29 16:40:20|23333.6|23321.6|23333.5|23321.5|23333.6|23321.6|23333.5|23321.5|0
1759164030000|2025-09-29 16:40:30|23333.6|23321.6|23336|23324|23336|23324|23333.6|23321.6|0
1759164040000|2025-09-29 16:40:40|23333.6|23321.6|23339.8|23327.8|23343.5|23331.5|23333.5|23321.5|3
1759164050000|2025-09-29 16:40:50|23336|23324|23336|23324|23336|23324|23336|23324|1
1759164080000|2025-09-29 16:41:20|23333.6|23321.6|23334.8|23322.8|23337.3|23325.3|23333.5|23321.5|1
1759164090000|2025-09-29 16:41:30|23336|23324|23337.3|23325.3|23338.5|23326.5|23336|23324|0
1759164100000|2025-09-29 16:41:40|23336|23324|23337.3|23325.3|23337.3|23325.3|23333.5|23321.5|1
1759164110000|2025-09-29 16:41:50|23334.8|23322.8|23336|23324|23336|23324|23334.8|23322.8|0
1759164120000|2025-09-29 16:42:00|23339.8|23327.8|23338.5|23326.5|23339.8|23327.8|23337.3|23325.3|3
1759164140000|2025-09-29 16:42:20|23336|23324|23338.5|23326.5|23338.5|23326.5|23336|23324|0
1759164150000|2025-09-29 16:42:30|||||||||2
1759164170000|2025-09-29 16:42:50|23339.8|23327.8|23338.5|23326.5|23339.8|23327.8|23338.5|23326.5|2
1759164180000|2025-09-29 16:43:00|23339.8|23327.8|23341|23329|23341|23329|23338.5|23326.5|0
1759164190000|2025-09-29 16:43:10|23342.2|23330.2|23342.3|23330.3|23342.3|23330.3|23342.2|23330.2|0
1759164200000|2025-09-29 16:43:20|23341|23329|23338.5|23326.5|23341|23329|23338.5|23326.5|7
1759164210000|2025-09-29 16:43:30|23333.5|23321.5|23333.5|23321.5|23333.5|23321.5|23333.5|23321.5|6
1759164220000|2025-09-29 16:43:40|23334.7|23322.7|23337.3|23325.3|23337.3|23325.3|23333.5|23321.5|1
1759164230000|2025-09-29 16:43:50|23336.1|23324.1|23334.8|23322.8|23336.1|23324.1|23334.8|23322.8|0
1759164240000|2025-09-29 16:44:00|23336|23324|23336.1|23324.1|23336.1|23324.1|23336|23324|0
1759164260000|2025-09-29 16:44:20|23337.3|23325.3|23338.5|23326.5|23338.5|23326.5|23337.3|23325.3|0
1759164270000|2025-09-29 16:44:30|23337.3|23325.3|23338.5|23326.5|23338.5|23326.5|23337.3|23325.3|0
1759164290000|2025-09-29 16:44:50|23336|23324|23336|23324|23336|23324|23336|23324|1
1759164310000|2025-09-29 16:45:10|23338.5|23326.5|23336|23324|23339.8|23327.8|23336|23324|0
1759164320000|2025-09-29 16:45:20|23334.8|23322.8|23326|23314|23334.8|23322.8|23324.8|23312.8|19
1759164330000|2025-09-29 16:45:30|23324.8|23312.8|23324.8|23312.8|23324.8|23312.8|23324.8|23312.8|46
1759164340000|2025-09-29 16:45:40|23323.6|23311.6|23323.6|23311.6|23323.6|23311.6|23323.6|23311.6|0
1759164350000|2025-09-29 16:45:50|23322.3|23310.3|23323.6|23311.6|23326.1|23314.1|23316.1|23304.1|6
1759164360000|2025-09-29 16:46:00|23326.1|23314.1|23328.6|23316.6|23328.6|23316.6|23323.6|23311.6|1
1759164370000|2025-09-29 16:46:10|23327.3|23315.3|23321.1|23309.1|23327.3|23315.3|23319.8|23307.8|3
1759164380000|2025-09-29 16:46:20|23321|23309|23316.1|23304.1|23321|23309|23316.1|23304.1|2
1759164400000|2025-09-29 16:46:40|23312.3|23300.3|23313.6|23301.6|23314.8|23302.8|23312.3|23300.3|4
1759164410000|2025-09-29 16:46:50|23312.4|23300.4|23317.3|23305.3|23317.3|23305.3|23312.4|23300.4|8
1759164420000|2025-09-29 16:47:00|23314.8|23302.8|23314.8|23302.8|23314.8|23302.8|23314.8|23302.8|0
1759164430000|2025-09-29 16:47:10|23313.6|23301.6|23326|23314|23326|23314|23313.6|23301.6|8
1759164440000|2025-09-29 16:47:20|23327.3|23315.3|23326.1|23314.1|23328.5|23316.5|23323.6|23311.6|3
1759164450000|2025-09-29 16:47:30|23323.6|23311.6|23326.1|23314.1|23328.6|23316.6|23323.6|23311.6|7
1759164460000|2025-09-29 16:47:40|23328.6|23316.6|23331.1|23319.1|23332.4|23320.4|23328.6|23316.6|1
1759164470000|2025-09-29 16:47:50|23332.3|23320.3|23333.6|23321.6|23334.8|23322.8|23331.1|23319.1|5
1759164480000|2025-09-29 16:48:00|23336.1|23324.1|23333.6|23321.6|23336.1|23324.1|23333.6|23321.6|0
1759164490000|2025-09-29 16:48:10|23331.1|23319.1|23333.6|23321.6|23333.6|23321.6|23331.1|23319.1|3
1759164500000|2025-09-29 16:48:20|23332.4|23320.4|23338.6|23326.6|23339.8|23327.8|23331.1|23319.1|1
1759164510000|2025-09-29 16:48:30|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|5
1759164520000|2025-09-29 16:48:40|23337.4|23325.4|23339.9|23327.9|23339.9|23327.9|23337.4|23325.4|1
1759164530000|2025-09-29 16:48:50|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|5
1759164540000|2025-09-29 16:49:00|23339.8|23327.8|23338.6|23326.6|23339.9|23327.9|23338.6|23326.6|0
1759164560000|2025-09-29 16:49:20|23342.4|23330.4|23341.1|23329.1|23342.4|23330.4|23341.1|23329.1|2
1759164570000|2025-09-29 16:49:30|||||||||1
1759164580000|2025-09-29 16:49:40|23339.9|23327.9|23338.6|23326.6|23341.1|23329.1|23338.6|23326.6|1
1759164590000|2025-09-29 16:49:50|23339.8|23327.8|23338.6|23326.6|23339.8|23327.8|23338.6|23326.6|0
1759164600000|2025-09-29 16:50:00|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|23338.6|23326.6|0
1759164610000|2025-09-29 16:50:10|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|0
1759164620000|2025-09-29 16:50:20|||||||||1
1759164640000|2025-09-29 16:50:40|||||||||1
1759164660000|2025-09-29 16:51:00|23332.3|23320.3|23336.1|23324.1|23336.1|23324.1|23331.1|23319.1|2
1759164670000|2025-09-29 16:51:10|23334.9|23322.9|23336.1|23324.1|23336.1|23324.1|23334.9|23322.9|20
1759164680000|2025-09-29 16:51:20|23337.3|23325.3|23336.1|23324.1|23337.3|23325.3|23333.6|23321.6|1
1759164700000|2025-09-29 16:51:40|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|0
1759164710000|2025-09-29 16:51:50|23341.1|23329.1|23341.1|23329.1|23341.1|23329.1|23341.1|23329.1|7
1759164720000|2025-09-29 16:52:00|23343.6|23331.6|23343.6|23331.6|23343.6|23331.6|23343.6|23331.6|0
1759164730000|2025-09-29 16:52:10|23342.4|23330.4|23342.3|23330.3|23342.4|23330.4|23342.3|23330.3|3
1759164740000|2025-09-29 16:52:20|23339.9|23327.9|23341.1|23329.1|23341.1|23329.1|23339.9|23327.9|0
1759164750000|2025-09-29 16:52:30|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|0
1759164770000|2025-09-29 16:52:50|23341.1|23329.1|23341.1|23329.1|23341.1|23329.1|23341.1|23329.1|0
1759164790000|2025-09-29 16:53:10|23339.9|23327.9|23338.6|23326.6|23339.9|23327.9|23334.8|23322.8|4
1759164800000|2025-09-29 16:53:20|23337.4|23325.4|23342.3|23330.3|23342.3|23330.3|23337.4|23325.4|6
1759164810000|2025-09-29 16:53:30|23344.8|23332.8|23346.1|23334.1|23347.3|23335.3|23344.8|23332.8|0
1759164820000|2025-09-29 16:53:40|23347.3|23335.3|23347.3|23335.3|23347.3|23335.3|23347.3|23335.3|1
1759164830000|2025-09-29 16:53:50|23346.1|23334.1|23347.3|23335.3|23347.3|23335.3|23346.1|23334.1|0
1759164840000|2025-09-29 16:54:00|23348.6|23336.6|23357.3|23345.3|23359.8|23347.8|23348.6|23336.6|19
1759164850000|2025-09-29 16:54:10|23358.6|23346.6|23356.1|23344.1|23358.6|23346.6|23356.1|23344.1|0
1759164860000|2025-09-29 16:54:20|23357.3|23345.3|23356.1|23344.1|23357.3|23345.3|23356.1|23344.1|0
1759164870000|2025-09-29 16:54:30|23357.3|23345.3|23357.3|23345.3|23357.3|23345.3|23357.3|23345.3|0
1759164880000|2025-09-29 16:54:40|23356.1|23344.1|23357.3|23345.3|23357.3|23345.3|23354.9|23342.9|0
1759164890000|2025-09-29 16:54:50|23357.4|23345.4|23353.6|23341.6|23359.8|23347.8|23353.6|23341.6|2
1759164900000|2025-09-29 16:55:00|23353.7|23341.7|23358.6|23346.6|23358.6|23346.6|23353.7|23341.7|0
1759164910000|2025-09-29 16:55:10|23357.4|23345.4|23358.6|23346.6|23358.6|23346.6|23357.4|23345.4|0
1759164920000|2025-09-29 16:55:20|||||||||1
1759164930000|2025-09-29 16:55:30|23362.4|23350.4|23368.6|23356.6|23368.6|23356.6|23362.4|23350.4|9
1759164940000|2025-09-29 16:55:40|23366.1|23354.1|23367.4|23355.4|23369.9|23357.9|23366.1|23354.1|0
1759164950000|2025-09-29 16:55:50|23368.6|23356.6|23368.6|23356.6|23368.6|23356.6|23368.6|23356.6|0
1759164960000|2025-09-29 16:56:00|23364.9|23352.9|23366.1|23354.1|23366.1|23354.1|23364.9|23352.9|2
1759164980000|2025-09-29 16:56:20|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|0
1759164990000|2025-09-29 16:56:30|23369.8|23357.8|23371.1|23359.1|23371.1|23359.1|23368.6|23356.6|0
1759165000000|2025-09-29 16:56:40|23367.4|23355.4|23372.4|23360.4|23373.6|23361.6|23367.4|23355.4|15
1759165010000|2025-09-29 16:56:50|23371.1|23359.1|23372.4|23360.4|23372.4|23360.4|23371.1|23359.1|0
1759165030000|2025-09-29 16:57:10|23373.6|23361.6|23373.6|23361.6|23373.6|23361.6|23373.6|23361.6|1
1759165040000|2025-09-29 16:57:20|23374.9|23362.9|23373.6|23361.6|23374.9|23362.9|23373.6|23361.6|1
1759165050000|2025-09-29 16:57:30|23372.4|23360.4|23372.4|23360.4|23372.4|23360.4|23372.4|23360.4|1
1759165060000|2025-09-29 16:57:40|23373.6|23361.6|23371.2|23359.2|23373.6|23361.6|23371.1|23359.1|0
1759165070000|2025-09-29 16:57:50|23373.6|23361.6|23373.6|23361.6|23373.6|23361.6|23373.6|23361.6|3
1759165100000|2025-09-29 16:58:20|23376.2|23364.2|23379.9|23367.9|23379.9|23367.9|23376.2|23364.2|0
1759165120000|2025-09-29 16:58:40|23381.1|23369.1|23377.4|23365.4|23381.1|23369.1|23377.4|23365.4|0
1759165130000|2025-09-29 16:58:50|23379.8|23367.8|23382.4|23370.4|23382.4|23370.4|23379.8|23367.8|2
1759165140000|2025-09-29 16:59:00|23381.1|23369.1|23372.4|23360.4|23382.4|23370.4|23372.4|23360.4|2
1759165150000|2025-09-29 16:59:10|23371.1|23359.1|23376.1|23364.1|23376.1|23364.1|23371.1|23359.1|0
1759165160000|2025-09-29 16:59:20|23374.9|23362.9|23373.6|23361.6|23376.1|23364.1|23371.1|23359.1|1
1759165170000|2025-09-29 16:59:30|23378.6|23366.6|23376.1|23364.1|23378.6|23366.6|23376.1|23364.1|0
1759165180000|2025-09-29 16:59:40|23378.6|23366.6|23376.1|23364.1|23378.6|23366.6|23376.1|23364.1|1
1759165200000|2025-09-29 17:00:00|23377.4|23365.4|23376.1|23364.1|23378.6|23366.6|23376.1|23364.1|0
1759165210000|2025-09-29 17:00:10|23373.6|23361.6|23373.6|23361.6|23373.6|23361.6|23373.6|23361.6|1
1759165240000|2025-09-29 17:00:40|23368.6|23356.6|23366.1|23354.1|23368.6|23356.6|23366.1|23354.1|3
1759165260000|2025-09-29 17:01:00|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|1
1759165270000|2025-09-29 17:01:10|23371.1|23359.1|23371.1|23359.1|23371.1|23359.1|23371.1|23359.1|1
1759165280000|2025-09-29 17:01:20|23372.4|23360.4|23372.4|23360.4|23372.4|23360.4|23372.4|23360.4|2
1759165290000|2025-09-29 17:01:30|23373.6|23361.6|23371.1|23359.1|23373.6|23361.6|23371.1|23359.1|4
1759165300000|2025-09-29 17:01:40|23369.9|23357.9|23369.9|23357.9|23369.9|23357.9|23368.6|23356.6|5
1759165320000|2025-09-29 17:02:00|23371.1|23359.1|23371.1|23359.1|23371.1|23359.1|23371.1|23359.1|0
1759165330000|2025-09-29 17:02:10|23372.3|23360.3|23371.1|23359.1|23372.3|23360.3|23371.1|23359.1|0
1759165340000|2025-09-29 17:02:20|23372.4|23360.4|23372.4|23360.4|23373.6|23361.6|23372.4|23360.4|9
1759165350000|2025-09-29 17:02:30|23373.6|23361.6|23372.4|23360.4|23373.6|23361.6|23372.4|23360.4|0
1759165360000|2025-09-29 17:02:40|23367.4|23355.4|23367.4|23355.4|23367.4|23355.4|23367.4|23355.4|2
1759165380000|2025-09-29 17:03:00|23366.1|23354.1|23366.1|23354.1|23366.1|23354.1|23366.1|23354.1|0
1759165390000|2025-09-29 17:03:10|23364.9|23352.9|23364.9|23352.9|23364.9|23352.9|23364.9|23352.9|1
1759165400000|2025-09-29 17:03:20|||||||||1
1759165420000|2025-09-29 17:03:40|23363.6|23351.6|23361.1|23349.1|23363.6|23351.6|23361.1|23349.1|6
1759165430000|2025-09-29 17:03:50|23359.9|23347.9|23359.9|23347.9|23359.9|23347.9|23359.9|23347.9|0
1759165440000|2025-09-29 17:04:00|23361.1|23349.1|23361.1|23349.1|23361.1|23349.1|23361.1|23349.1|1
1759165450000|2025-09-29 17:04:10|23361.2|23349.2|23361.2|23349.2|23361.2|23349.2|23361.2|23349.2|0
1759165460000|2025-09-29 17:04:20|23362.4|23350.4|23362.4|23350.4|23362.4|23350.4|23362.4|23350.4|1
1759165470000|2025-09-29 17:04:30|23361.2|23349.2|23363.7|23351.7|23363.7|23351.7|23361.2|23349.2|1
1759165500000|2025-09-29 17:05:00|23362.4|23350.4|23362.4|23350.4|23362.4|23350.4|23362.4|23350.4|1
1759165510000|2025-09-29 17:05:10|23361.2|23349.2|23361.2|23349.2|23362.4|23350.4|23361.2|23349.2|0
1759165520000|2025-09-29 17:05:20|23362.4|23350.4|23368.6|23356.6|23368.6|23356.6|23362.4|23350.4|1
1759165530000|2025-09-29 17:05:30|23366.2|23354.2|23363.6|23351.6|23366.2|23354.2|23361.2|23349.2|1
1759165540000|2025-09-29 17:05:40|23363.7|23351.7|23366.1|23354.1|23366.1|23354.1|23363.7|23351.7|0
1759165550000|2025-09-29 17:05:50|23363.7|23351.7|23363.7|23351.7|23363.7|23351.7|23363.7|23351.7|0
1759165570000|2025-09-29 17:06:10|23367.3|23355.3|23366.1|23354.1|23369.9|23357.9|23364.9|23352.9|10
1759165580000|2025-09-29 17:06:20|23363.7|23351.7|23363.6|23351.6|23363.7|23351.7|23363.6|23351.6|0
1759165590000|2025-09-29 17:06:30|23362.4|23350.4|23363.7|23351.7|23363.7|23351.7|23362.4|23350.4|0
1759165600000|2025-09-29 17:06:40|23361.2|23349.2|23356.2|23344.2|23361.2|23349.2|23356.2|23344.2|2
1759165620000|2025-09-29 17:07:00|23354.9|23342.9|23353.7|23341.7|23354.9|23342.9|23353.7|23341.7|0
1759165630000|2025-09-29 17:07:10|23352.5|23340.5|23350|23338|23352.5|23340.5|23348.7|23336.7|2
1759165640000|2025-09-29 17:07:20|23351.2|23339.2|23351.2|23339.2|23351.2|23339.2|23351.2|23339.2|1
1759165660000|2025-09-29 17:07:40|23345|23333|23345|23333|23345|23333|23345|23333|1
1759165670000|2025-09-29 17:07:50|23346.2|23334.2|23348.7|23336.7|23348.7|23336.7|23346.2|23334.2|1
1759165680000|2025-09-29 17:08:00|||||||||5
1759165690000|2025-09-29 17:08:10|23350|23338|23346.2|23334.2|23351.2|23339.2|23346.2|23334.2|5
1759165700000|2025-09-29 17:08:20|23346.1|23334.1|23343.7|23331.7|23346.1|23334.1|23343.7|23331.7|1
1759165710000|2025-09-29 17:08:30|||||||||2
1759165720000|2025-09-29 17:08:40|||||||||3
1759165730000|2025-09-29 17:08:50|23342.4|23330.4|23342.4|23330.4|23343.7|23331.7|23342.4|23330.4|0
1759165740000|2025-09-29 17:09:00|23341.2|23329.2|23342.5|23330.5|23342.5|23330.5|23341.2|23329.2|1
1759165760000|2025-09-29 17:09:20|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|1
1759165770000|2025-09-29 17:09:30|23342.5|23330.5|23341.2|23329.2|23342.5|23330.5|23341.2|23329.2|3
1759165790000|2025-09-29 17:09:50|23340|23328|23348.7|23336.7|23348.7|23336.7|23340|23328|3
1759165820000|2025-09-29 17:10:20|23346.2|23334.2|23347.5|23335.5|23347.5|23335.5|23346.2|23334.2|0
1759165830000|2025-09-29 17:10:30|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|1
1759165840000|2025-09-29 17:10:40|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|2
1759165860000|2025-09-29 17:11:00|23337.5|23325.5|23336.2|23324.2|23338.7|23326.7|23336.2|23324.2|2
1759165870000|2025-09-29 17:11:10|23333.8|23321.8|23333.8|23321.8|23333.8|23321.8|23333.8|23321.8|0
1759165880000|2025-09-29 17:11:20|23336.2|23324.2|23340|23328|23340|23328|23336.2|23324.2|2
1759165890000|2025-09-29 17:11:30|23338.8|23326.8|23338.8|23326.8|23338.8|23326.8|23338.8|23326.8|0
1759165900000|2025-09-29 17:11:40|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|0
1759165910000|2025-09-29 17:11:50|23338.8|23326.8|23338.8|23326.8|23338.8|23326.8|23338.8|23326.8|0
1759165920000|2025-09-29 17:12:00|23338.7|23326.7|23346.2|23334.2|23346.2|23334.2|23337.5|23325.5|4
1759165940000|2025-09-29 17:12:20|23345|23333|23343.7|23331.7|23345|23333|23343.7|23331.7|0
1759165970000|2025-09-29 17:12:50|23345|23333|23345|23333|23345|23333|23345|23333|2
1759165980000|2025-09-29 17:13:00|23343.8|23331.8|23343.8|23331.8|23343.8|23331.8|23343.8|23331.8|0
1759166000000|2025-09-29 17:13:20|23341.3|23329.3|23341.3|23329.3|23341.3|23329.3|23341.3|23329.3|3
1759166010000|2025-09-29 17:13:30|23342.5|23330.5|23341.3|23329.3|23342.5|23330.5|23341.3|23329.3|0
1759166020000|2025-09-29 17:13:40|23345|23333|23338.8|23326.8|23345|23333|23338.8|23326.8|7
1759166030000|2025-09-29 17:13:50|||||||||1
1759166040000|2025-09-29 17:14:00|23336.3|23324.3|23337.5|23325.5|23337.5|23325.5|23336.3|23324.3|0
1759166050000|2025-09-29 17:14:10|23336.3|23324.3|23335|23323|23336.3|23324.3|23335|23323|1
1759166060000|2025-09-29 17:14:20|23333.8|23321.8|23333.8|23321.8|23333.8|23321.8|23333.8|23321.8|0
1759166100000|2025-09-29 17:15:00|23337.5|23325.5|23338.8|23326.8|23338.8|23326.8|23337.5|23325.5|2
1759166120000|2025-09-29 17:15:20|23340|23328|23340|23328|23340|23328|23340|23328|1
1759166130000|2025-09-29 17:15:30|23338.8|23326.8|23340|23328|23340|23328|23338.8|23326.8|0
1759166150000|2025-09-29 17:15:50|23341.3|23329.3|23343.8|23331.8|23343.8|23331.8|23341.3|23329.3|3
1759166160000|2025-09-29 17:16:00|23346.3|23334.3|23346.3|23334.3|23346.3|23334.3|23345|23333|0
1759166170000|2025-09-29 17:16:10|||||||||1
1759166180000|2025-09-29 17:16:20|||||||||2
1759166190000|2025-09-29 17:16:30|23340|23328|23341.2|23329.2|23341.2|23329.2|23340|23328|1
1759166200000|2025-09-29 17:16:40|23341.3|23329.3|23348.7|23336.7|23348.7|23336.7|23341.3|23329.3|20
1759166210000|2025-09-29 17:16:50|23346.2|23334.2|23349.9|23337.9|23349.9|23337.9|23346.2|23334.2|0
1759166220000|2025-09-29 17:17:00|23348.7|23336.7|23346.2|23334.2|23348.7|23336.7|23346.2|23334.2|0
1759166240000|2025-09-29 17:17:20|23347.4|23335.4|23346.2|23334.2|23348.7|23336.7|23346.2|23334.2|1
1759166250000|2025-09-29 17:17:30|23347.4|23335.4|23346.2|23334.2|23347.4|23335.4|23346.2|23334.2|3
1759166260000|2025-09-29 17:17:40|||||||||1
1759166270000|2025-09-29 17:17:50|23347.4|23335.4|23347.4|23335.4|23347.4|23335.4|23347.4|23335.4|0
1759166280000|2025-09-29 17:18:00|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|0
1759166290000|2025-09-29 17:18:10|23347.4|23335.4|23347.4|23335.4|23347.4|23335.4|23347.4|23335.4|0
1759166300000|2025-09-29 17:18:20|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|1
1759166310000|2025-09-29 17:18:30|23343.7|23331.7|23346.2|23334.2|23347.4|23335.4|23343.7|23331.7|3
1759166320000|2025-09-29 17:18:40|23347.4|23335.4|23348.7|23336.7|23348.7|23336.7|23347.4|23335.4|0
1759166330000|2025-09-29 17:18:50|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|23346.2|23334.2|0
1759166340000|2025-09-29 17:19:00|23347.4|23335.4|23346.2|23334.2|23347.4|23335.4|23346.2|23334.2|0
1759166350000|2025-09-29 17:19:10|23340|23328|23341.2|23329.2|23341.2|23329.2|23340|23328|1
1759166360000|2025-09-29 17:19:20|23342.5|23330.5|23342.5|23330.5|23343.7|23331.7|23341.2|23329.2|2
1759166370000|2025-09-29 17:19:30|23342.4|23330.4|23342.4|23330.4|23342.5|23330.5|23342.4|23330.4|2
1759166380000|2025-09-29 17:19:40|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|0
1759166400000|2025-09-29 17:20:00|23341.2|23329.2|23338.7|23326.7|23341.2|23329.2|23338.7|23326.7|0
1759166420000|2025-09-29 17:20:20|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|23343.7|23331.7|1
1759166430000|2025-09-29 17:20:30|23341.2|23329.2|23341.2|23329.2|23341.2|23329.2|23341.2|23329.2|0
1759166460000|2025-09-29 17:21:00|||||||||1
1759166470000|2025-09-29 17:21:10|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|1
1759166480000|2025-09-29 17:21:20|23339.9|23327.9|23341.2|23329.2|23341.2|23329.2|23339.9|23327.9|4
1759166520000|2025-09-29 17:22:00|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|23339.9|23327.9|1
1759166540000|2025-09-29 17:22:20|23341.2|23329.2|23342.4|23330.4|23342.4|23330.4|23341.2|23329.2|0
1759166550000|2025-09-29 17:22:30|23342.5|23330.5|23342.4|23330.4|23342.5|23330.5|23342.4|23330.4|4
1759166560000|2025-09-29 17:22:40|23341.2|23329.2|23343.7|23331.7|23343.7|23331.7|23341.2|23329.2|28
1759166580000|2025-09-29 17:23:00|23341.2|23329.2|23341.2|23329.2|23341.2|23329.2|23341.2|23329.2|6
1759166600000|2025-09-29 17:23:20|||||||||2
1759166630000|2025-09-29 17:23:50|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|0
1759166660000|2025-09-29 17:24:20|23337.5|23325.5|23332.5|23320.5|23338.7|23326.7|23327.5|23315.5|3
1759166670000|2025-09-29 17:24:30|23333.7|23321.7|23333.7|23321.7|23333.7|23321.7|23333.7|23321.7|0
1759166680000|2025-09-29 17:24:40|23336.2|23324.2|23336.2|23324.2|23336.2|23324.2|23336.2|23324.2|0
1759166700000|2025-09-29 17:25:00|23336.3|23324.3|23336.3|23324.3|23336.3|23324.3|23336.3|23324.3|0
1759166710000|2025-09-29 17:25:10|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|23338.7|23326.7|0
1759166720000|2025-09-29 17:25:20|||||||||1
1759166760000|2025-09-29 17:26:00|23336.2|23324.2|23340|23328|23340|23328|23336.2|23324.2|2
1759166770000|2025-09-29 17:26:10|23342.5|23330.5|23342.5|23330.5|23342.5|23330.5|23342.5|23330.5|0
1759166780000|2025-09-29 17:26:20|23342.4|23330.4|23343.7|23331.7|23343.7|23331.7|23338.7|23326.7|1
1759166810000|2025-09-29 17:26:50|23341.2|23329.2|23338.7|23326.7|23341.2|23329.2|23338.7|23326.7|0
1759166820000|2025-09-29 17:27:00|23339.9|23327.9|23338.7|23326.7|23339.9|23327.9|23338.7|23326.7|0
1759166830000|2025-09-29 17:27:10|23341.2|23329.2|23341.2|23329.2|23343.7|23331.7|23341.2|23329.2|4
1759166840000|2025-09-29 17:27:20|||||||||1
1759166850000|2025-09-29 17:27:30|23342.4|23330.4|23338.7|23326.7|23343.7|23331.7|23338.7|23326.7|0
1759166860000|2025-09-29 17:27:40|23337.4|23325.4|23336.2|23324.2|23338.7|23326.7|23336.2|23324.2|10
1759166870000|2025-09-29 17:27:50|23337.4|23325.4|23338.7|23326.7|23338.7|23326.7|23337.4|23325.4|2
1759166880000|2025-09-29 17:28:00|23339.9|23327.9|23337.4|23325.4|23339.9|23327.9|23337.4|23325.4|0
1759166890000|2025-09-29 17:28:10|23336.2|23324.2|23337.4|23325.4|23337.4|23325.4|23336.2|23324.2|0
1759166900000|2025-09-29 17:28:20|23336.2|23324.2|23336.2|23324.2|23336.2|23324.2|23336.2|23324.2|0
1759166920000|2025-09-29 17:28:40|23334.9|23322.9|23332.3|23320.3|23334.9|23322.9|23331.2|23319.2|6
1759166940000|2025-09-29 17:29:00|23333.5|23321.5|23333.5|23321.5|23333.5|23321.5|23333.5|23321.5|0
1759166950000|2025-09-29 17:29:10|23334.9|23322.9|23336|23324|23338.5|23326.5|23334.9|23322.9|7
1759166960000|2025-09-29 17:29:20|23333.5|23321.5|23333.5|23321.5|23336|23324|23333.4|23321.4|6
1759166980000|2025-09-29 17:29:40|||||||||1
1759166990000|2025-09-29 17:29:50|23329.8|23317.8|23336|23324|23336|23324|23329.8|23317.8|0
1759167000000|2025-09-29 17:30:00|23337.2|23325.2|23333.5|23321.5|23337.2|23325.2|23333.5|23321.5|0
1759167010000|2025-09-29 17:30:10|23331|23319|23331|23319|23331|23319|23331|23319|0
1759167020000|2025-09-29 17:30:20|23328.5|23316.5|23329.7|23317.7|23329.7|23317.7|23328.5|23316.5|1
1759167030000|2025-09-29 17:30:30|23328.5|23316.5|23327.2|23315.2|23328.5|23316.5|23327.2|23315.2|1
1759167040000|2025-09-29 17:30:40|23324.8|23312.8|23324.8|23312.8|23324.8|23312.8|23324.8|23312.8|0
1759167050000|2025-09-29 17:30:50|23323.5|23311.5|23324.7|23312.7|23324.7|23312.7|23323.5|23311.5|2
1759167060000|2025-09-29 17:31:00|23324.8|23312.8|23323.5|23311.5|23324.8|23312.8|23323.5|23311.5|7
1759167070000|2025-09-29 17:31:10|23324.8|23312.8|23322.3|23310.3|23324.8|23312.8|23322.3|23310.3|2
1759167080000|2025-09-29 17:31:20|23324.8|23312.8|23326|23314|23326|23314|23323.5|23311.5|1
1759167090000|2025-09-29 17:31:30|23327.3|23315.3|23326.1|23314.1|23327.3|23315.3|23324.8|23312.8|0
1759167100000|2025-09-29 17:31:40|23326|23314|23326|23314|23326|23314|23323.6|23311.6|0
1759167120000|2025-09-29 17:32:00|23327.3|23315.3|23326.1|23314.1|23327.3|23315.3|23326|23314|0
1759167130000|2025-09-29 17:32:10|23328.6|23316.6|23323.6|23311.6|23328.6|23316.6|23323.6|23311.6|1
1759167140000|2025-09-29 17:32:20|23322.3|23310.3|23324.8|23312.8|23326|23314|23322.3|23310.3|0
1759167150000|2025-09-29 17:32:30|23326|23314|23326|23314|23326.1|23314.1|23326|23314|4
1759167180000|2025-09-29 17:33:00|23327.3|23315.3|23328.6|23316.6|23329.8|23317.8|23326|23314|1
1759167200000|2025-09-29 17:33:20|23329.8|23317.8|23327.3|23315.3|23329.8|23317.8|23327.3|23315.3|1
1759167210000|2025-09-29 17:33:30|23326.1|23314.1|23326.1|23314.1|23326.1|23314.1|23326.1|23314.1|1
1759167220000|2025-09-29 17:33:40|23324.8|23312.8|23326.1|23314.1|23326.1|23314.1|23324.8|23312.8|4
1759167230000|2025-09-29 17:33:50|23327.3|23315.3|23328.6|23316.6|23328.6|23316.6|23326.1|23314.1|3
1759167240000|2025-09-29 17:34:00|23329.8|23317.8|23328.6|23316.6|23329.8|23317.8|23328.6|23316.6|1
1759167260000|2025-09-29 17:34:20|23326.1|23314.1|23328.5|23316.5|23332.3|23320.3|23326.1|23314.1|2
1759167270000|2025-09-29 17:34:30|23328.6|23316.6|23327.3|23315.3|23328.6|23316.6|23327.3|23315.3|0
1759167280000|2025-09-29 17:34:40|23326.1|23314.1|23328.6|23316.6|23328.6|23316.6|23326.1|23314.1|0
1759167290000|2025-09-29 17:34:50|23329.8|23317.8|23329.8|23317.8|23329.8|23317.8|23329.8|23317.8|0
1759167300000|2025-09-29 17:35:00|23328.6|23316.6|23328.5|23316.5|23331.1|23319.1|23328.5|23316.5|1
1759167310000|2025-09-29 17:35:10|23328.6|23316.6|23326.1|23314.1|23328.6|23316.6|23326.1|23314.1|0
1759167320000|2025-09-29 17:35:20|23326|23314|23326.1|23314.1|23326.1|23314.1|23326|23314|1
1759167340000|2025-09-29 17:35:40|23323.6|23311.6|23323.6|23311.6|23323.6|23311.6|23323.6|23311.6|1
1759167350000|2025-09-29 17:35:50|23324.8|23312.8|23322.3|23310.3|23324.8|23312.8|23322.3|23310.3|3
1759167360000|2025-09-29 17:36:00|23323.5|23311.5|23322.3|23310.3|23323.5|23311.5|23322.3|23310.3|0
1759167370000|2025-09-29 17:36:10|23323.6|23311.6|23324.8|23312.8|23324.8|23312.8|23323.6|23311.6|0
1759167380000|2025-09-29 17:36:20|23323.6|23311.6|23323.6|23311.6|23324.8|23312.8|23323.6|23311.6|0
1759167400000|2025-09-29 17:36:40|23322.3|23310.3|23323.6|23311.6|23324.8|23312.8|23322.3|23310.3|2
1759167410000|2025-09-29 17:36:50|23322.4|23310.4|23317.4|23305.4|23322.4|23310.4|23316.2|23304.2|9
1759167430000|2025-09-29 17:37:10|23321.1|23309.1|23324.9|23312.9|23324.9|23312.9|23321.1|23309.1|16
1759167440000|2025-09-29 17:37:20|23327.3|23315.3|23327.3|23315.3|23331|23319|23327.3|23315.3|4
1759167450000|2025-09-29 17:37:30|23327.4|23315.4|23328.6|23316.6|23328.6|23316.6|23327.4|23315.4|0
1759167460000|2025-09-29 17:37:40|23328.5|23316.5|23333.5|23321.5|23333.5|23321.5|23327.3|23315.3|1
1759167480000|2025-09-29 17:38:00|23332.3|23320.3|23333.5|23321.5|23333.5|23321.5|23332.3|23320.3|0
1759167500000|2025-09-29 17:38:20|23332.3|23320.3|23331|23319|23332.3|23320.3|23331|23319|0
1759167510000|2025-09-29 17:38:30|23331.1|23319.1|23331|23319|23331.1|23319.1|23331|23319|0
1759167520000|2025-09-29 17:38:40|23332.3|23320.3|23332.3|23320.3|23332.3|23320.3|23332.3|23320.3|1
1759167540000|2025-09-29 17:39:00|23329.8|23317.8|23331.1|23319.1|23331.1|23319.1|23329.8|23317.8|0
1759167550000|2025-09-29 17:39:10|23332.3|23320.3|23334.8|23322.8|23334.8|23322.8|23332.3|23320.3|1
1759167560000|2025-09-29 17:39:20|23329.8|23317.8|23329.8|23317.8|23332.3|23320.3|23329.8|23317.8|1
1759167570000|2025-09-29 17:39:30|23331|23319|23331.1|23319.1|23331.1|23319.1|23329.8|23317.8|1
1759167580000|2025-09-29 17:39:40|23329.9|23317.9|23332.3|23320.3|23332.3|23320.3|23329.9|23317.9|3
1759167600000|2025-09-29 17:40:00|23331.1|23319.1|23331.1|23319.1|23333.5|23321.5|23331.1|23319.1|0
1759167610000|2025-09-29 17:40:10|23333.5|23321.5|23333.5|23321.5|23333.5|23321.5|23333.5|23321.5|2
1759167620000|2025-09-29 17:40:20|23332.3|23320.3|23331|23319|23333.5|23321.5|23331|23319|0
1759167630000|2025-09-29 17:40:30|23332.3|23320.3|23333.5|23321.5|23333.5|23321.5|23331|23319|0
1759167640000|2025-09-29 17:40:40|23334.7|23322.7|23333.5|23321.5|23334.7|23322.7|23333.5|23321.5|0
1759167650000|2025-09-29 17:40:50|23337.3|23325.3|23336|23324|23337.3|23325.3|23336|23324|2
1759167660000|2025-09-29 17:41:00|23338.5|23326.5|23337.3|23325.3|23338.5|23326.5|23336|23324|1
1759167670000|2025-09-29 17:41:10|23336|23324|23347.3|23335.3|23347.3|23335.3|23336|23324|8
1759167680000|2025-09-29 17:41:20|23346|23334|23348.5|23336.5|23353.5|23341.5|23346|23334|32
1759167690000|2025-09-29 17:41:30|23346.1|23334.1|23346|23334|23349.8|23337.8|23346|23334|0
1759167710000|2025-09-29 17:41:50|23343.5|23331.5|23341|23329|23343.5|23331.5|23341|23329|1
1759167730000|2025-09-29 17:42:10|23338.5|23326.5|23338.5|23326.5|23338.5|23326.5|23338.5|23326.5|1
1759167770000|2025-09-29 17:42:50|23337.3|23325.3|23337.3|23325.3|23337.3|23325.3|23336|23324|0
1759167780000|2025-09-29 17:43:00|23338.6|23326.6|23336|23324|23338.6|23326.6|23336|23324|3
1759167790000|2025-09-29 17:43:10|23337.3|23325.3|23336|23324|23337.3|23325.3|23336|23324|0
1759167800000|2025-09-29 17:43:20|23334.8|23322.8|23334.8|23322.8|23334.8|23322.8|23333.5|23321.5|1
1759167830000|2025-09-29 17:43:50|23338.5|23326.5|23337.3|23325.3|23338.5|23326.5|23337.3|23325.3|0
1759167850000|2025-09-29 17:44:10|23338.5|23326.5|23338.5|23326.5|23338.5|23326.5|23338.5|23326.5|1
1759167860000|2025-09-29 17:44:20|23337.3|23325.3|23333.5|23321.5|23337.3|23325.3|23333.5|23321.5|3
1759167870000|2025-09-29 17:44:30|23332.3|23320.3|23331|23319|23333.5|23321.5|23331|23319|0
1759167880000|2025-09-29 17:44:40|23332.2|23320.2|23331|23319|23332.2|23320.2|23331|23319|18
1759167890000|2025-09-29 17:44:50|23330.9|23318.9|23331|23319|23332.2|23320.2|23329.7|23317.7|2
1759167900000|2025-09-29 17:45:00|23330.9|23318.9|23330.9|23318.9|23334.6|23322.6|23330.9|23318.9|2
1759167920000|2025-09-29 17:45:20|23331|23319|23331|23319|23332.2|23320.2|23330.9|23318.9|1
1759167930000|2025-09-29 17:45:30|23330.9|23318.9|23331|23319|23331|23319|23330.9|23318.9|1
1759167940000|2025-09-29 17:45:40|23330.9|23318.9|23331|23319|23332.2|23320.2|23330.9|23318.9|0
1759167950000|2025-09-29 17:45:50|23332.2|23320.2|23329.7|23317.7|23332.2|23320.2|23329.7|23317.7|11
1759167960000|2025-09-29 17:46:00|23330.9|23318.9|23331|23319|23332.2|23320.2|23330.9|23318.9|1
1759167970000|2025-09-29 17:46:10|23333.4|23321.4|23334.7|23322.7|23334.7|23322.7|23333.4|23321.4|0
1759167980000|2025-09-29 17:46:20|23333.4|23321.4|23331|23319|23333.4|23321.4|23330.9|23318.9|5
1759167990000|2025-09-29 17:46:30|23334.7|23322.7|23335.8|23323.8|23335.9|23323.9|23334.7|23322.7|7
1759168000000|2025-09-29 17:46:40|23334.6|23322.6|23334.6|23322.6|23335.9|23323.9|23333.4|23321.4|0
1759168010000|2025-09-29 17:46:50|23335.8|23323.8|23335.8|23323.8|23335.8|23323.8|23335.8|23323.8|8
1759168030000|2025-09-29 17:47:10|23337|23325|23333.4|23321.4|23337|23325|23333.4|23321.4|0
1759168040000|2025-09-29 17:47:20|23333.3|23321.3|23333.4|23321.4|23333.4|23321.4|23333.3|23321.3|1
1759168050000|2025-09-29 17:47:30|23335.8|23323.8|23335.9|23323.9|23335.9|23323.9|23335.8|23323.8|0
1759168060000|2025-09-29 17:47:40|23335.8|23323.8|23338.3|23326.3|23338.4|23326.4|23335.8|23323.8|1
1759168080000|2025-09-29 17:48:00|23339.6|23327.6|23335.9|23323.9|23339.6|23327.6|23335.9|23323.9|1
1759168090000|2025-09-29 17:48:10|23338.3|23326.3|23338.4|23326.4|23338.4|23326.4|23338.3|23326.3|0
1759168100000|2025-09-29 17:48:20|23338.3|23326.3|23335.9|23323.9|23338.3|23326.3|23333.4|23321.4|6
1759168110000|2025-09-29 17:48:30|23335.8|23323.8|23335.9|23323.9|23337.1|23325.1|23335.8|23323.8|3
1759168120000|2025-09-29 17:48:40|23340.9|23328.9|23340.9|23328.9|23340.9|23328.9|23340.9|23328.9|6
1759168130000|2025-09-29 17:48:50|23340.8|23328.8|23342.1|23330.1|23342.1|23330.1|23339.6|23327.6|2
1759168140000|2025-09-29 17:49:00|23347.1|23335.1|23344.6|23332.6|23347.1|23335.1|23344.6|23332.6|1
1759168150000|2025-09-29 17:49:10|23347.1|23335.1|23352.1|23340.1|23352.1|23340.1|23347.1|23335.1|8
1759168160000|2025-09-29 17:49:20|23350.8|23338.8|23352|23340|23354.6|23342.6|23350.8|23338.8|5
1759168170000|2025-09-29 17:49:30|23350.8|23338.8|23348.4|23336.4|23350.8|23338.8|23347.1|23335.1|1
1759168180000|2025-09-29 17:49:40|23347.1|23335.1|23345.9|23333.9|23348.3|23336.3|23345.8|23333.8|0
1759168190000|2025-09-29 17:49:50|23347.1|23335.1|23347.1|23335.1|23347.1|23335.1|23347.1|23335.1|1
1759168200000|2025-09-29 17:50:00|23352.1|23340.1|23349.5|23337.5|23352.1|23340.1|23349.5|23337.5|0
1759168210000|2025-09-29 17:50:10|23348.3|23336.3|23348.3|23336.3|23348.3|23336.3|23348.3|23336.3|0
1759168220000|2025-09-29 17:50:20|23348.4|23336.4|23350.8|23338.8|23350.8|23338.8|23348.4|23336.4|0
1759168230000|2025-09-29 17:50:30|23348.3|23336.3|23338.5|23326.5|23349.7|23337.7|23338.5|23326.5|38
1759168240000|2025-09-29 17:50:40|23339.7|23327.7|23348.5|23336.5|23348.5|23336.5|23339.7|23327.7|20
1759168250000|2025-09-29 17:50:50|23346|23334|23346|23334|23346|23334|23346|23334|0
1759168260000|2025-09-29 17:51:00|23343.5|23331.5|23343.5|23331.5|23343.5|23331.5|23343.5|23331.5|0
1759168270000|2025-09-29 17:51:10|23342.2|23330.2|23347.2|23335.2|23354.7|23342.7|23342.2|23330.2|5
1759168280000|2025-09-29 17:51:20|23347.3|23335.3|23347.2|23335.2|23347.3|23335.3|23347.2|23335.2|1
1759168290000|2025-09-29 17:51:30|23348.5|23336.5|23347.2|23335.2|23348.5|23336.5|23347.2|23335.2|2
1759168300000|2025-09-29 17:51:40|23347.3|23335.3|23343.5|23331.5|23347.3|23335.3|23343.5|23331.5|0
1759168310000|2025-09-29 17:51:50|23347.2|23335.2|23347.2|23335.2|23348.5|23336.5|23347.2|23335.2|3
1759168320000|2025-09-29 17:52:00|23351|23339|23351|23339|23351|23339|23351|23339|2
1759168330000|2025-09-29 17:52:10|23349.8|23337.8|23349.8|23337.8|23349.8|23337.8|23349.8|23337.8|0
1759168340000|2025-09-29 17:52:20|23349.7|23337.7|23348.5|23336.5|23349.7|23337.7|23348.5|23336.5|0
1759168350000|2025-09-29 17:52:30|||||||||6
1759168360000|2025-09-29 17:52:40|23349.7|23337.7|23348.5|23336.5|23349.7|23337.7|23348.5|23336.5|0
1759168380000|2025-09-29 17:53:00|23349.7|23337.7|23348.5|23336.5|23349.7|23337.7|23348.5|23336.5|0
1759168390000|2025-09-29 17:53:10|23351|23339|23351|23339|23351|23339|23351|23339|2
1759168400000|2025-09-29 17:53:20|23349.8|23337.8|23349.8|23337.8|23349.8|23337.8|23349.8|23337.8|1
1759168410000|2025-09-29 17:53:30|23357.2|23345.2|23357.3|23345.3|23358.5|23346.5|23357.2|23345.2|3
1759168420000|2025-09-29 17:53:40|23353.5|23341.5|23359.7|23347.7|23359.7|23347.7|23351|23339|13
1759168430000|2025-09-29 17:53:50|23362.3|23350.3|23359.8|23347.8|23362.3|23350.3|23359.8|23347.8|1
1759168440000|2025-09-29 17:54:00|23362.2|23350.2|23364.8|23352.8|23364.8|23352.8|23362.2|23350.2|0
1759168450000|2025-09-29 17:54:10|23362.2|23350.2|23359.8|23347.8|23362.2|23350.2|23359.8|23347.8|3
1759168460000|2025-09-29 17:54:20|23358.5|23346.5|23353.5|23341.5|23358.5|23346.5|23353.5|23341.5|4
1759168470000|2025-09-29 17:54:30|23353.6|23341.6|23357.3|23345.3|23357.3|23345.3|23353.6|23341.6|15
1759168480000|2025-09-29 17:54:40|23361|23349|23366.1|23354.1|23367.3|23355.3|23361|23349|38
1759168490000|2025-09-29 17:54:50|23364.9|23352.9|23363.6|23351.6|23364.9|23352.9|23363.6|23351.6|3
1759168500000|2025-09-29 17:55:00|23361.1|23349.1|23356.1|23344.1|23362.3|23350.3|23356.1|23344.1|1
1759168510000|2025-09-29 17:55:10|23357.3|23345.3|23359.8|23347.8|23359.9|23347.9|23357.3|23345.3|3
1759168520000|2025-09-29 17:55:20|23358.6|23346.6|23358.6|23346.6|23359.8|23347.8|23358.6|23346.6|2
1759168540000|2025-09-29 17:55:40|23354.8|23342.8|23359.9|23347.9|23359.9|23347.9|23354.8|23342.8|2
1759168550000|2025-09-29 17:55:50|23359.8|23347.8|23361|23349|23362.3|23350.3|23359.8|23347.8|4
1759168560000|2025-09-29 17:56:00|23359.8|23347.8|23363.5|23351.5|23363.5|23351.5|23359.8|23347.8|0
1759168570000|2025-09-29 17:56:10|23364.8|23352.8|23367.3|23355.3|23367.3|23355.3|23364.8|23352.8|0
1759168580000|2025-09-29 17:56:20|23369.8|23357.8|23368.5|23356.5|23369.8|23357.8|23367.3|23355.3|3
1759168590000|2025-09-29 17:56:30|23367.3|23355.3|23366|23354|23368.5|23356.5|23366|23354|18
1759168600000|2025-09-29 17:56:40|23364.8|23352.8|23366.1|23354.1|23367.3|23355.3|23364.8|23352.8|5
1759168610000|2025-09-29 17:56:50|23367.3|23355.3|23363.6|23351.6|23368.6|23356.6|23363.6|23351.6|0
1759168620000|2025-09-29 17:57:00|23362.4|23350.4|23362.3|23350.3|23362.4|23350.4|23361.1|23349.1|1
1759168630000|2025-09-29 17:57:10|23359.8|23347.8|23358.5|23346.5|23359.8|23347.8|23357.3|23345.3|3
1759168640000|2025-09-29 17:57:20|23357.3|23345.3|23359.8|23347.8|23359.8|23347.8|23354.8|23342.8|10
1759168650000|2025-09-29 17:57:30|23362.3|23350.3|23362.4|23350.4|23362.4|23350.4|23361.1|23349.1|4
1759168660000|2025-09-29 17:57:40|23361.1|23349.1|23361.1|23349.1|23361.1|23349.1|23361.1|23349.1|1
1759168670000|2025-09-29 17:57:50|23362.3|23350.3|23361.1|23349.1|23362.3|23350.3|23359.9|23347.9|5
1759168680000|2025-09-29 17:58:00|23362.4|23350.4|23362.4|23350.4|23369.8|23357.8|23361.1|23349.1|4
1759168690000|2025-09-29 17:58:10|23362.3|23350.3|23364.8|23352.8|23368.5|23356.5|23362.3|23350.3|1
1759168700000|2025-09-29 17:58:20|23362.4|23350.4|23364.9|23352.9|23364.9|23352.9|23362.4|23350.4|22
1759168710000|2025-09-29 17:58:30|23366.1|23354.1|23366.1|23354.1|23366.1|23354.1|23364.9|23352.9|2
1759168720000|2025-09-29 17:58:40|23367.3|23355.3|23367.3|23355.3|23367.3|23355.3|23366.1|23354.1|0
1759168740000|2025-09-29 17:59:00|23368.6|23356.6|23369.9|23357.9|23369.9|23357.9|23368.6|23356.6|18
1759168750000|2025-09-29 17:59:10|23372.4|23360.4|23374.8|23362.8|23376.1|23364.1|23371.1|23359.1|7
1759168760000|2025-09-29 17:59:20|23374.9|23362.9|23376.1|23364.1|23377.4|23365.4|23372.3|23360.3|13
1759168770000|2025-09-29 17:59:30|23377.3|23365.3|23382.3|23370.3|23382.3|23370.3|23377.3|23365.3|43
1759168780000|2025-09-29 17:59:40|23381.1|23369.1|23387.3|23375.3|23387.3|23375.3|23379.8|23367.8|33
1759168790000|2025-09-29 17:59:50|23386.1|23374.1|23387.3|23375.3|23387.3|23375.3|23384.8|23372.8|40
1759168800000|2025-09-29 18:00:00|23388.5|23376.5|23391|23379|23391|23379|23387.3|23375.3|5
1759168810000|2025-09-29 18:00:10|23392.2|23380.2|23389.8|23377.8|23392.3|23380.3|23389.8|23377.8|5
1759168820000|2025-09-29 18:00:20|23388.6|23376.6|23391|23379|23391|23379|23387.3|23375.3|22
1759168830000|2025-09-29 18:00:30|23392.3|23380.3|23392.3|23380.3|23392.3|23380.3|23392.3|23380.3|2
1759168850000|2025-09-29 18:00:50|23394.8|23382.8|23397.2|23385.2|23397.2|23385.2|23394.7|23382.7|11
1759168860000|2025-09-29 18:01:00|23394.7|23382.7|23394.7|23382.7|23394.7|23382.7|23394.7|23382.7|2
1759168870000|2025-09-29 18:01:10|23395.9|23383.9|23394.7|23382.7|23398.4|23386.4|23394.7|23382.7|3
1759168880000|2025-09-29 18:01:20|23393.5|23381.5|23388.5|23376.5|23393.5|23381.5|23388.5|23376.5|65
1759168890000|2025-09-29 18:01:30|23389.8|23377.8|23392.2|23380.2|23394.7|23382.7|23389.8|23377.8|11
1759168900000|2025-09-29 18:01:40|23391|23379|23392.3|23380.3|23392.3|23380.3|23391|23379|0
1759168910000|2025-09-29 18:01:50|23392.2|23380.2|23392.3|23380.3|23392.3|23380.3|23391|23379|0
1759168920000|2025-09-29 18:02:00|23392.2|23380.2|23389.8|23377.8|23392.2|23380.2|23388.6|23376.6|0
1759168930000|2025-09-29 18:02:10|23388.6|23376.6|23384.8|23372.8|23389.8|23377.8|23383.6|23371.6|1
1759168940000|2025-09-29 18:02:20|23383.6|23371.6|23386.1|23374.1|23386.1|23374.1|23383.6|23371.6|0
1759168950000|2025-09-29 18:02:30|23387.3|23375.3|23388.5|23376.5|23388.5|23376.5|23387.3|23375.3|2
1759168970000|2025-09-29 18:02:50|23386|23374|23383.6|23371.6|23387.3|23375.3|23383.6|23371.6|2
1759168980000|2025-09-29 18:03:00|23384.8|23372.8|23386|23374|23386.1|23374.1|23384.8|23372.8|1
1759168990000|2025-09-29 18:03:10|23387.3|23375.3|23387.3|23375.3|23387.3|23375.3|23387.3|23375.3|0
1759169000000|2025-09-29 18:03:20|23387.2|23375.2|23381.1|23369.1|23387.2|23375.2|23381.1|23369.1|9
1759169010000|2025-09-29 18:03:30|23383.5|23371.5|23383.5|23371.5|23383.5|23371.5|23383.5|23371.5|0
1759169030000|2025-09-29 18:03:50|23384.8|23372.8|23383.5|23371.5|23384.8|23372.8|23383.5|23371.5|0
1759169050000|2025-09-29 18:04:10|23382.3|23370.3|23382.3|23370.3|23382.3|23370.3|23382.3|23370.3|0
1759169060000|2025-09-29 18:04:20|23383.5|23371.5|23383.5|23371.5|23384.8|23372.8|23382.3|23370.3|2
1759169070000|2025-09-29 18:04:30|23381.1|23369.1|23381.1|23369.1|23383.6|23371.6|23381.1|23369.1|7
1759169080000|2025-09-29 18:04:40|23382.3|23370.3|23383.5|23371.5|23383.5|23371.5|23382.3|23370.3|7
1759169090000|2025-09-29 18:04:50|23382.3|23370.3|23381.1|23369.1|23382.3|23370.3|23381.1|23369.1|9
1759239000000|2025-09-30 13:30:00|23354.4|23342.4|23314.2|23302.2|23354.4|23342.4|23305.5|23293.5|66
1759239010000|2025-09-30 13:30:10|23310.4|23298.4|23309.2|23297.2|23321.7|23309.7|23301.7|23289.7|29
1759239020000|2025-09-30 13:30:20|23310.5|23298.5|23299.2|23287.2|23310.5|23298.5|23295.5|23283.5|48
1759239030000|2025-09-30 13:30:30|23311.7|23299.7|23298|23286|23311.7|23299.7|23296.7|23284.7|16
1759239040000|2025-09-30 13:30:40|23301.7|23289.7|23299.2|23287.2|23301.7|23289.7|23296.7|23284.7|30
1759239050000|2025-09-30 13:30:50|23304.2|23292.2|23311.7|23299.7|23323|23311|23304.2|23292.2|23
1759239060000|2025-09-30 13:31:00|23314.2|23302.2|23326.7|23314.7|23326.7|23314.7|23309.2|23297.2|46
1759239070000|2025-09-30 13:31:10|23325.5|23313.5|23336.7|23324.7|23338|23326|23321.7|23309.7|40
1759239080000|2025-09-30 13:31:20|23333|23321|23336.7|23324.7|23341.8|23329.8|23329.2|23317.2|14
1759239090000|2025-09-30 13:31:30|23329.2|23317.2|23314.2|23302.2|23334.3|23322.3|23314.2|23302.2|15
1759239100000|2025-09-30 13:31:40|23316.8|23304.8|23326.8|23314.8|23326.8|23314.8|23316.7|23304.7|9
1759239110000|2025-09-30 13:31:50|23324.3|23312.3|23316.8|23304.8|23324.3|23312.3|23311.8|23299.8|19
1759239120000|2025-09-30 13:32:00|23315.5|23303.5|23314.3|23302.3|23324.2|23312.2|23313|23301|29
1759239130000|2025-09-30 13:32:10|23313|23301|23328|23316|23328|23316|23313|23301|22
1759239140000|2025-09-30 13:32:20|23329.3|23317.3|23329.3|23317.3|23331.8|23319.8|23328|23316|24
1759239150000|2025-09-30 13:32:30|23328|23316|23329.3|23317.3|23335.5|23323.5|23328|23316|28
1759239160000|2025-09-30 13:32:40|23328|23316|23324.3|23312.3|23329.3|23317.3|23324.3|23312.3|53
1759239170000|2025-09-30 13:32:50|23321.8|23309.8|23324.3|23312.3|23325.5|23313.5|23321.8|23309.8|80
1759239180000|2025-09-30 13:33:00|23321.8|23309.8|23334.3|23322.3|23335.6|23323.6|23319.3|23307.3|17
1759239190000|2025-09-30 13:33:10|23333.1|23321.1|23336.9|23324.9|23336.9|23324.9|23330.6|23318.6|27
1759239200000|2025-09-30 13:33:20|23338.1|23326.1|23334.4|23322.4|23339.4|23327.4|23333.1|23321.1|38
1759239210000|2025-09-30 13:33:30|23335.6|23323.6|23336.9|23324.9|23338.1|23326.1|23328.1|23316.1|58
1759239220000|2025-09-30 13:33:40|23338.1|23326.1|23339.3|23327.3|23340.6|23328.6|23335.6|23323.6|34
1759239230000|2025-09-30 13:33:50|23334.4|23322.4|23329.4|23317.4|23336.9|23324.9|23329.4|23317.4|7
1759239240000|2025-09-30 13:34:00|23330.6|23318.6|23333.1|23321.1|23335.6|23323.6|23329.4|23317.4|11
1759239250000|2025-09-30 13:34:10|23331.9|23319.9|23338.1|23326.1|23338.1|23326.1|23331.9|23319.9|12
1759239260000|2025-09-30 13:34:20|23340.6|23328.6|23353.1|23341.1|23353.1|23341.1|23336.9|23324.9|22
1759239270000|2025-09-30 13:34:30|23350.6|23338.6|23349.3|23337.3|23350.6|23338.6|23349.3|23337.3|9
1759239280000|2025-09-30 13:34:40|23351.8|23339.8|23341.9|23329.9|23351.8|23339.8|23341.8|23329.8|12
1759239290000|2025-09-30 13:34:50|23344.3|23332.3|23344.3|23332.3|23345.6|23333.6|23340.6|23328.6|9
1759239300000|2025-09-30 13:35:00|23346.8|23334.8|23329.3|23317.3|23349.3|23337.3|23329.3|23317.3|28
1759239310000|2025-09-30 13:35:10|23328.1|23316.1|23321.8|23309.8|23328.1|23316.1|23320.6|23308.6|13
1759239320000|2025-09-30 13:35:20|23316.8|23304.8|23309.3|23297.3|23316.8|23304.8|23309.3|23297.3|14
1759239330000|2025-09-30 13:35:30|23300.6|23288.6|23288.1|23276.1|23300.6|23288.6|23288.1|23276.1|23
1759239340000|2025-09-30 13:35:40|23281.8|23269.8|23284.3|23272.3|23285.6|23273.6|23279.3|23267.3|27
1759239350000|2025-09-30 13:35:50|23283.1|23271.1|23280.6|23268.6|23283.1|23271.1|23280.6|23268.6|6
1759239360000|2025-09-30 13:36:00|23279.3|23267.3|23274.3|23262.3|23279.3|23267.3|23266.8|23254.8|56
1759239370000|2025-09-30 13:36:10|23273.1|23261.1|23273.1|23261.1|23276.8|23264.8|23271.8|23259.8|6
1759239380000|2025-09-30 13:36:20|23274.3|23262.3|23274.3|23262.3|23275.6|23263.6|23274.3|23262.3|11
1759239390000|2025-09-30 13:36:30|23271.8|23259.8|23269.3|23257.3|23274.3|23262.3|23269.3|23257.3|12
1759239400000|2025-09-30 13:36:40|23270.6|23258.6|23271.8|23259.8|23276.8|23264.8|23269.3|23257.3|14
1759239410000|2025-09-30 13:36:50|23270.6|23258.6|23273.1|23261.1|23273.1|23261.1|23269.3|23257.3|2
1759239420000|2025-09-30 13:37:00|23271.8|23259.8|23274.3|23262.3|23275.6|23263.6|23271.8|23259.8|4
1759239430000|2025-09-30 13:37:10|23271.8|23259.8|23268.1|23256.1|23271.8|23259.8|23266.9|23254.9|11
1759239440000|2025-09-30 13:37:20|23271.8|23259.8|23276.8|23264.8|23276.8|23264.8|23269.4|23257.4|13
1759239450000|2025-09-30 13:37:30|23275.6|23263.6|23271.9|23259.9|23275.6|23263.6|23271.9|23259.9|8
1759239460000|2025-09-30 13:37:40|23273.1|23261.1|23279.3|23267.3|23279.3|23267.3|23271.9|23259.9|15
1759239470000|2025-09-30 13:37:50|23279.4|23267.4|23271.8|23259.8|23280.6|23268.6|23270.6|23258.6|14
1759239480000|2025-09-30 13:38:00|23270.6|23258.6|23271.8|23259.8|23273.1|23261.1|23270.6|23258.6|9
1759239490000|2025-09-30 13:38:10|23273.1|23261.1|23276.8|23264.8|23279.3|23267.3|23270.6|23258.6|11
1759239500000|2025-09-30 13:38:20|23275.6|23263.6|23273.1|23261.1|23275.6|23263.6|23273.1|23261.1|1
1759239510000|2025-09-30 13:38:30|23276.8|23264.8|23281.8|23269.8|23281.9|23269.9|23276.8|23264.8|5
1759239520000|2025-09-30 13:38:40|23281.9|23269.9|23283.1|23271.1|23283.1|23271.1|23280.6|23268.6|3
1759239530000|2025-09-30 13:38:50|23284.3|23272.3|23284.3|23272.3|23286.8|23274.8|23280.6|23268.6|9
1759239540000|2025-09-30 13:39:00|23286.8|23274.8|23285.6|23273.6|23289.3|23277.3|23285.6|23273.6|8
1759239550000|2025-09-30 13:39:10|23286.8|23274.8|23293.1|23281.1|23293.1|23281.1|23286.8|23274.8|10
1759239560000|2025-09-30 13:39:20|23294.3|23282.3|23293.1|23281.1|23295.6|23283.6|23290.6|23278.6|20
1759239570000|2025-09-30 13:39:30|23294.3|23282.3|23286.8|23274.8|23296.8|23284.8|23285.6|23273.6|27
1759239580000|2025-09-30 13:39:40|23288.1|23276.1|23285.6|23273.6|23288.1|23276.1|23285.6|23273.6|5
1759239590000|2025-09-30 13:39:50|23286.8|23274.8|23289.3|23277.3|23289.3|23277.3|23286.8|23274.8|12
1759239600000|2025-09-30 13:40:00|23290.5|23278.5|23299.3|23287.3|23300.5|23288.5|23290.5|23278.5|20
1759239610000|2025-09-30 13:40:10|23301.8|23289.8|23296.8|23284.8|23304.3|23292.3|23294.3|23282.3|21
1759239620000|2025-09-30 13:40:20|23295.5|23283.5|23298|23286|23298|23286|23295.5|23283.5|5
1759239630000|2025-09-30 13:40:30|23299.3|23287.3|23301.8|23289.8|23301.8|23289.8|23299.3|23287.3|10
1759239640000|2025-09-30 13:40:40|23303|23291|23316.8|23304.8|23316.8|23304.8|23303|23291|27
1759239650000|2025-09-30 13:40:50|23319.2|23307.2|23316.7|23304.7|23319.2|23307.2|23316.7|23304.7|5
1759239660000|2025-09-30 13:41:00|23314.2|23302.2|23314.2|23302.2|23316.7|23304.7|23313|23301|17
1759239670000|2025-09-30 13:41:10|23316.7|23304.7|23316.8|23304.8|23319.2|23307.2|23316.7|23304.7|7
1759239680000|2025-09-30 13:41:20|23318|23306|23309.3|23297.3|23326.7|23314.7|23309.3|23297.3|27
1759239690000|2025-09-30 13:41:30|23304.3|23292.3|23301.8|23289.8|23308|23296|23301.8|23289.8|32
1759239700000|2025-09-30 13:41:40|23296.8|23284.8|23306.8|23294.8|23306.8|23294.8|23296.8|23284.8|8
1759239720000|2025-09-30 13:42:00|23309.3|23297.3|23313|23301|23313|23301|23306.8|23294.8|9
1759239730000|2025-09-30 13:42:10|23315.5|23303.5|23324.3|23312.3|23324.3|23312.3|23315.5|23303.5|8
1759239740000|2025-09-30 13:42:20|23324.2|23312.2|23336.8|23324.8|23336.8|23324.8|23324.2|23312.2|14
1759239750000|2025-09-30 13:42:30|23336.7|23324.7|23341.7|23329.7|23341.7|23329.7|23334.2|23322.2|13
1759239760000|2025-09-30 13:42:40|23336.7|23324.7|23331.7|23319.7|23336.7|23324.7|23331.7|23319.7|18
1759239770000|2025-09-30 13:42:50|23330.5|23318.5|23334.2|23322.2|23334.2|23322.2|23329.2|23317.2|9
1759239780000|2025-09-30 13:43:00|23338|23326|23339.2|23327.2|23339.2|23327.2|23335.5|23323.5|5
1759239790000|2025-09-30 13:43:10|23338|23326|23339.3|23327.3|23340.5|23328.5|23333|23321|26
1759239800000|2025-09-30 13:43:20|23340.5|23328.5|23330.5|23318.5|23340.5|23328.5|23330.5|23318.5|9
1759239810000|2025-09-30 13:43:30|23331.8|23319.8|23335.5|23323.5|23336.7|23324.7|23330.5|23318.5|8
1759239820000|2025-09-30 13:43:40|23336.7|23324.7|23335.5|23323.5|23336.7|23324.7|23333|23321|39
1759239830000|2025-09-30 13:43:50|23336.7|23324.7|23333|23321|23336.7|23324.7|23333|23321|17
1759239840000|2025-09-30 13:44:00|23334.2|23322.2|23335.5|23323.5|23335.5|23323.5|23334.2|23322.2|1
1759239850000|2025-09-30 13:44:10|23336.7|23324.7|23328|23316|23336.7|23324.7|23328|23316|6
1759239860000|2025-09-30 13:44:20|23327.9|23315.9|23329.2|23317.2|23329.2|23317.2|23326.7|23314.7|4
1759239870000|2025-09-30 13:44:30|23331.7|23319.7|23331.7|23319.7|23331.7|23319.7|23331.7|23319.7|10
1759239880000|2025-09-30 13:44:40|23330.4|23318.4|23330.4|23318.4|23330.4|23318.4|23330.4|23318.4|6
1759239890000|2025-09-30 13:44:50|23327.9|23315.9|23329.2|23317.2|23331.7|23319.7|23327.9|23315.9|10
1759239900000|2025-09-30 13:45:00|23328|23316|23331.7|23319.7|23331.7|23319.7|23328|23316|1
1759239910000|2025-09-30 13:45:10|23329.2|23317.2|23331.7|23319.7|23331.7|23319.7|23329.2|23317.2|4
1759239920000|2025-09-30 13:45:20|23334.2|23322.2|23332.9|23320.9|23334.2|23322.2|23332.9|23320.9|9
1759239930000|2025-09-30 13:45:30|23329.2|23317.2|23329.2|23317.2|23329.2|23317.2|23326.7|23314.7|8
1759239940000|2025-09-30 13:45:40|23331.7|23319.7|23334.2|23322.2|23336.7|23324.7|23331.7|23319.7|5
1759239950000|2025-09-30 13:45:50|23331.7|23319.7|23335.4|23323.4|23335.4|23323.4|23331.7|23319.7|1
1759239960000|2025-09-30 13:46:00|23336.7|23324.7|23346.7|23334.7|23350.4|23338.4|23336.7|23324.7|17
1759239970000|2025-09-30 13:46:10|23347.9|23335.9|23346.7|23334.7|23347.9|23335.9|23346.7|23334.7|13
1759239980000|2025-09-30 13:46:20|23344.2|23332.2|23346.7|23334.7|23346.7|23334.7|23342.9|23330.9|8
1759239990000|2025-09-30 13:46:30|23350.4|23338.4|23346.7|23334.7|23352.9|23340.9|23346.7|23334.7|12
1759240000000|2025-09-30 13:46:40|23349.2|23337.2|23351.7|23339.7|23351.7|23339.7|23349.2|23337.2|3
1759240010000|2025-09-30 13:46:50|23349.2|23337.2|23341.7|23329.7|23349.2|23337.2|23339.2|23327.2|31
1759240020000|2025-09-30 13:47:00|23344.2|23332.2|23346.7|23334.7|23346.7|23334.7|23344.2|23332.2|1
1759240040000|2025-09-30 13:47:20|23341.7|23329.7|23336.7|23324.7|23341.7|23329.7|23336.7|23324.7|3
1759240050000|2025-09-30 13:47:30|23332.9|23320.9|23334.2|23322.2|23334.2|23322.2|23332.9|23320.9|8
1759240060000|2025-09-30 13:47:40|23332.9|23320.9|23334.2|23322.2|23334.2|23322.2|23332.9|23320.9|1
1759240070000|2025-09-30 13:47:50|23326.7|23314.7|23331.7|23319.7|23331.7|23319.7|23326.7|23314.7|3
1759240080000|2025-09-30 13:48:00|23332.9|23320.9|23329.2|23317.2|23332.9|23320.9|23329.2|23317.2|3
1759240090000|2025-09-30 13:48:10|23326.7|23314.7|23331.7|23319.7|23334.2|23322.2|23326.7|23314.7|5
1759240100000|2025-09-30 13:48:20|23332.9|23320.9|23335.4|23323.4|23335.4|23323.4|23332.9|23320.9|7
1759240110000|2025-09-30 13:48:30|23340.4|23328.4|23339.2|23327.2|23341.7|23329.7|23339.2|23327.2|10
1759240120000|2025-09-30 13:48:40|23341.7|23329.7|23340.4|23328.4|23341.7|23329.7|23339.2|23327.2|5
1759240130000|2025-09-30 13:48:50|23341.7|23329.7|23341.7|23329.7|23342.9|23330.9|23341.7|23329.7|4
1759240140000|2025-09-30 13:49:00|23344.2|23332.2|23344.2|23332.2|23347.9|23335.9|23344.2|23332.2|10
1759240150000|2025-09-30 13:49:10|23339.2|23327.2|23339.2|23327.2|23339.2|23327.2|23336.7|23324.7|8
1759240160000|2025-09-30 13:49:20|23340.4|23328.4|23341.7|23329.7|23341.7|23329.7|23340.4|23328.4|4
1759240170000|2025-09-30 13:49:30|||||||||1
1759240180000|2025-09-30 13:49:40|23340.4|23328.4|23342.9|23330.9|23342.9|23330.9|23340.4|23328.4|3
1759240190000|2025-09-30 13:49:50|23341.7|23329.7|23336.7|23324.7|23342.9|23330.9|23336.7|23324.7|7
1759240200000|2025-09-30 13:50:00|23339.2|23327.2|23336.6|23324.6|23341.6|23329.6|23336.6|23324.6|20
1759240210000|2025-09-30 13:50:10|23334.2|23322.2|23334.1|23322.1|23335.4|23323.4|23334.1|23322.1|10
1759240220000|2025-09-30 13:50:20|23335.4|23323.4|23311.7|23299.7|23335.4|23323.4|23309.2|23297.2|19
1759240230000|2025-09-30 13:50:30|23312.9|23300.9|23314.2|23302.2|23315.4|23303.4|23311.7|23299.7|15
1759240240000|2025-09-30 13:50:40|23306.7|23294.7|23306.7|23294.7|23309.2|23297.2|23306.7|23294.7|45
1759240250000|2025-09-30 13:50:50|23309.2|23297.2|23309.2|23297.2|23311.7|23299.7|23306.7|23294.7|12
1759240260000|2025-09-30 13:51:00|23307.9|23295.9|23310.4|23298.4|23310.4|23298.4|23306.7|23294.7|6
1759240270000|2025-09-30 13:51:10|23309.2|23297.2|23299.2|23287.2|23311.7|23299.7|23299.2|23287.2|34
1759240280000|2025-09-30 13:51:20|23300.4|23288.4|23304.2|23292.2|23304.2|23292.2|23300.4|23288.4|10
1759240290000|2025-09-30 13:51:30|23302.9|23290.9|23304.2|23292.2|23304.2|23292.2|23302.9|23290.9|2
1759240300000|2025-09-30 13:51:40|23303|23291|23301.7|23289.7|23304.2|23292.2|23300.4|23288.4|7
1759240310000|2025-09-30 13:51:50|23300.4|23288.4|23302.9|23290.9|23302.9|23290.9|23300.4|23288.4|5
1759240320000|2025-09-30 13:52:00|23304.2|23292.2|23295.4|23283.4|23305.4|23293.4|23295.4|23283.4|28
1759240330000|2025-09-30 13:52:10|23297.9|23285.9|23295.4|23283.4|23297.9|23285.9|23292.9|23280.9|19
1759240340000|2025-09-30 13:52:20|23292.9|23280.9|23287.9|23275.9|23292.9|23280.9|23287.9|23275.9|2
1759240350000|2025-09-30 13:52:30|23289.2|23277.2|23292.9|23280.9|23292.9|23280.9|23289.2|23277.2|9
1759240360000|2025-09-30 13:52:40|23294.2|23282.2|23290.4|23278.4|23294.2|23282.2|23290.4|23278.4|5
1759240370000|2025-09-30 13:52:50|23286.7|23274.7|23286.7|23274.7|23286.7|23274.7|23286.7|23274.7|9
1759240380000|2025-09-30 13:53:00|23287.9|23275.9|23284.2|23272.2|23287.9|23275.9|23284.2|23272.2|2
1759240390000|2025-09-30 13:53:10|23285.4|23273.4|23278|23266|23286.7|23274.7|23276.7|23264.7|27
1759240400000|2025-09-30 13:53:20|23276.7|23264.7|23275.5|23263.5|23284.2|23272.2|23275.5|23263.5|47
1759240410000|2025-09-30 13:53:30|23278|23266|23280.5|23268.5|23281.7|23269.7|23278|23266|7
1759240420000|2025-09-30 13:53:40|23279.2|23267.2|23283|23271|23283|23271|23279.2|23267.2|3
1759240430000|2025-09-30 13:53:50|23281.7|23269.7|23283|23271|23283|23271|23281.7|23269.7|2
1759240440000|2025-09-30 13:54:00|23281.7|23269.7|23291.7|23279.7|23294.2|23282.2|23281.7|23269.7|13
1759240450000|2025-09-30 13:54:10|23286.7|23274.7|23286.7|23274.7|23286.7|23274.7|23285.5|23273.5|7
1759240460000|2025-09-30 13:54:20|23288|23276|23289.2|23277.2|23291.7|23279.7|23288|23276|3
1759240470000|2025-09-30 13:54:30|23290.4|23278.4|23291.7|23279.7|23291.7|23279.7|23290.4|23278.4|3
1759240490000|2025-09-30 13:54:50|23292.9|23280.9|23294.2|23282.2|23295.4|23283.4|23292.9|23280.9|9
1759240500000|2025-09-30 13:55:00|23295.4|23283.4|23292.9|23280.9|23295.4|23283.4|23291.7|23279.7|6
1759240510000|2025-09-30 13:55:10|23294.2|23282.2|23304.2|23292.2|23304.2|23292.2|23294.2|23282.2|11
1759240520000|2025-09-30 13:55:20|23305.4|23293.4|23304.2|23292.2|23305.4|23293.4|23302.9|23290.9|26
1759240530000|2025-09-30 13:55:30|||||||||7
1759240540000|2025-09-30 13:55:40|23305.4|23293.4|23301.7|23289.7|23305.4|23293.4|23300.4|23288.4|38
1759240550000|2025-09-30 13:55:50|23304.2|23292.2|23301.7|23289.7|23304.2|23292.2|23301.7|23289.7|5
1759240560000|2025-09-30 13:56:00|23304.2|23292.2|23304.2|23292.2|23304.2|23292.2|23302.9|23290.9|8
1759240580000|2025-09-30 13:56:20|23303|23291|23304.2|23292.2|23304.2|23292.2|23303|23291|10
1759240590000|2025-09-30 13:56:30|23303|23291|23304.2|23292.2|23304.2|23292.2|23303|23291|2
1759240610000|2025-09-30 13:56:50|23305.5|23293.5|23304.2|23292.2|23305.5|23293.5|23301.7|23289.7|5
1759240620000|2025-09-30 13:57:00|23305.5|23293.5|23304.2|23292.2|23305.5|23293.5|23303|23291|8
1759240630000|2025-09-30 13:57:10|23303|23291|23301.7|23289.7|23303|23291|23301.7|23289.7|10
1759240640000|2025-09-30 13:57:20|23300.5|23288.5|23294.2|23282.2|23301.7|23289.7|23294.2|23282.2|7
1759240650000|2025-09-30 13:57:30|23295.5|23283.5|23293|23281|23296.7|23284.7|23293|23281|3
1759240660000|2025-09-30 13:57:40|23295.5|23283.5|23298|23286|23298|23286|23295.5|23283.5|1
1759240670000|2025-09-30 13:57:50|23300.5|23288.5|23301.7|23289.7|23301.7|23289.7|23300.5|23288.5|3
1759240680000|2025-09-30 13:58:00|23303|23291|23309.2|23297.2|23310.4|23298.4|23303|23291|9
1759240690000|2025-09-30 13:58:10|23308|23296|23303|23291|23308|23296|23303|23291|3
1759240700000|2025-09-30 13:58:20|23304.2|23292.2|23305.4|23293.4|23305.4|23293.4|23304.2|23292.2|1
1759240710000|2025-09-30 13:58:30|23305.5|23293.5|23299.2|23287.2|23305.5|23293.5|23296.7|23284.7|7
1759240720000|2025-09-30 13:58:40|23301.7|23289.7|23301.7|23289.7|23301.7|23289.7|23299.2|23287.2|0
1759240730000|2025-09-30 13:58:50|23304.2|23292.2|23304.2|23292.2|23304.2|23292.2|23301.7|23289.7|11
1759240740000|2025-09-30 13:59:00|23303|23291|23301.7|23289.7|23304.2|23292.2|23300.5|23288.5|9
1759240750000|2025-09-30 13:59:10|23299.2|23287.2|23299.2|23287.2|23299.2|23287.2|23296.7|23284.7|6
1759240760000|2025-09-30 13:59:20|23300.4|23288.4|23298|23286|23300.4|23288.4|23298|23286|5
1759240770000|2025-09-30 13:59:30|23299.2|23287.2|23296.7|23284.7|23299.2|23287.2|23295.5|23283.5|6
1759240780000|2025-09-30 13:59:40|23295.5|23283.5|23296.7|23284.7|23296.7|23284.7|23290.5|23278.5|2
1759240790000|2025-09-30 13:59:50|23295.5|23283.5|23299.2|23287.2|23299.2|23287.2|23295.5|23283.5|3
1759240800000|2025-09-30 14:00:00|23300.4|23288.4|23306.7|23294.7|23306.7|23294.7|23300.4|23288.4|42
1759240810000|2025-09-30 14:00:10|23307.9|23295.9|23317.9|23305.9|23319.2|23307.2|23307.9|23295.9|17
1759240820000|2025-09-30 14:00:20|23307.9|23295.9|23286.7|23274.7|23307.9|23295.9|23286.7|23274.7|10
1759240830000|2025-09-30 14:00:30|23289.2|23277.2|23289.2|23277.2|23290.5|23278.5|23289.2|23277.2|5
1759240840000|2025-09-30 14:00:40|23286.7|23274.7|23286.7|23274.7|23289.2|23277.2|23285.5|23273.5|4
1759240850000|2025-09-30 14:00:50|23284.2|23272.2|23281.7|23269.7|23284.2|23272.2|23281.7|23269.7|5
1759240860000|2025-09-30 14:01:00|23283|23271|23279.2|23267.2|23284.2|23272.2|23279.2|23267.2|13
1759240870000|2025-09-30 14:01:10|23280.5|23268.5|23256.7|23244.7|23284.2|23272.2|23256.7|23244.7|7
1759240880000|2025-09-30 14:01:20|23259.2|23247.2|23259.2|23247.2|23263|23251|23251.7|23239.7|22
1759240890000|2025-09-30 14:01:30|23260.5|23248.5|23263|23251|23264.2|23252.2|23259.2|23247.2|11
1759240900000|2025-09-30 14:01:40|23260.5|23248.5|23259.2|23247.2|23260.5|23248.5|23254.2|23242.2|7
1759240910000|2025-09-30 14:01:50|23258|23246|23259.2|23247.2|23259.2|23247.2|23258|23246|2
1759240920000|2025-09-30 14:02:00|23258|23246|23249.2|23237.2|23258|23246|23248|23236|7
1759240930000|2025-09-30 14:02:10|23249.3|23237.3|23246.7|23234.7|23249.3|23237.3|23244.3|23232.3|9
1759240940000|2025-09-30 14:02:20|23245.5|23233.5|23248|23236|23249.3|23237.3|23236.8|23224.8|21
1759240950000|2025-09-30 14:02:30|23249.3|23237.3|23246.8|23234.8|23249.3|23237.3|23246.8|23234.8|8
1759240960000|2025-09-30 14:02:40|23246.7|23234.7|23243|23231|23248|23236|23241.8|23229.8|13
1759240970000|2025-09-30 14:02:50|23244.3|23232.3|23234.3|23222.3|23244.3|23232.3|23231.8|23219.8|19
1759240980000|2025-09-30 14:03:00|23236.8|23224.8|23239.3|23227.3|23244.3|23232.3|23236.8|23224.8|16
1759240990000|2025-09-30 14:03:10|23234.3|23222.3|23239.3|23227.3|23239.3|23227.3|23233|23221|12
1759241000000|2025-09-30 14:03:20|23241.8|23229.8|23235.5|23223.5|23241.8|23229.8|23233|23221|7
1759241010000|2025-09-30 14:03:30|23238|23226|23231.8|23219.8|23238|23226|23230.5|23218.5|11
1759241020000|2025-09-30 14:03:40|23210.5|23198.5|23189.3|23177.3|23210.5|23198.5|23189.3|23177.3|11
1759241030000|2025-09-30 14:03:50|23193.1|23181.1|23198.1|23186.1|23198.1|23186.1|23189.3|23177.3|30
1759241040000|2025-09-30 14:04:00|23199.3|23187.3|23194.3|23182.3|23203.1|23191.1|23194.3|23182.3|14
1759241050000|2025-09-30 14:04:10|23190.6|23178.6|23185.6|23173.6|23194.3|23182.3|23185.6|23173.6|16
1759241060000|2025-09-30 14:04:20|23188.1|23176.1|23206.8|23194.8|23206.9|23194.9|23179.3|23167.3|57
1759241070000|2025-09-30 14:04:30|23208.1|23196.1|23201.8|23189.8|23208.1|23196.1|23200.6|23188.6|14
1759241080000|2025-09-30 14:04:40|23203.1|23191.1|23200.6|23188.6|23204.3|23192.3|23198.1|23186.1|12
1759241090000|2025-09-30 14:04:50|23201.8|23189.8|23203.1|23191.1|23204.3|23192.3|23199.3|23187.3|5
1759241100000|2025-09-30 14:05:00|23204.3|23192.3|23214.4|23202.4|23214.4|23202.4|23204.3|23192.3|11
1759241110000|2025-09-30 14:05:10|23215.6|23203.6|23210.6|23198.6|23215.6|23203.6|23210.6|23198.6|7
1759241120000|2025-09-30 14:05:20|23211.8|23199.8|23216.8|23204.8|23216.8|23204.8|23209.3|23197.3|7
1759241130000|2025-09-30 14:05:30|23216.9|23204.9|23229.4|23217.4|23229.4|23217.4|23216.9|23204.9|28
1759241140000|2025-09-30 14:05:40|23228.1|23216.1|23226.8|23214.8|23229.4|23217.4|23225.6|23213.6|8
1759241150000|2025-09-30 14:05:50|23226.9|23214.9|23226.8|23214.8|23228.1|23216.1|23224.4|23212.4|9
1759241160000|2025-09-30 14:06:00|23228.1|23216.1|23214.3|23202.3|23228.1|23216.1|23214.3|23202.3|7
1759241170000|2025-09-30 14:06:10|23211.8|23199.8|23214.4|23202.4|23215.6|23203.6|23211.8|23199.8|8
1759241180000|2025-09-30 14:06:20|23211.9|23199.9|23213.1|23201.1|23215.6|23203.6|23210.6|23198.6|5
1759241190000|2025-09-30 14:06:30|23211.9|23199.9|23214.4|23202.4|23214.4|23202.4|23209.4|23197.4|10
1759241200000|2025-09-30 14:06:40|23215.6|23203.6|23224.3|23212.3|23224.3|23212.3|23214.4|23202.4|11
1759241210000|2025-09-30 14:06:50|23225.6|23213.6|23228.1|23216.1|23228.1|23216.1|23225.6|23213.6|9
1759241220000|2025-09-30 14:07:00|23226.9|23214.9|23220.6|23208.6|23228.1|23216.1|23219.4|23207.4|20
1759241230000|2025-09-30 14:07:10|23221.9|23209.9|23221.9|23209.9|23228.1|23216.1|23221.8|23209.8|7
1759241240000|2025-09-30 14:07:20|23215.6|23203.6|23211.9|23199.9|23215.6|23203.6|23206.9|23194.9|12
1759241250000|2025-09-30 14:07:30|23209.4|23197.4|23204.4|23192.4|23209.4|23197.4|23203.1|23191.1|7
1759241260000|2025-09-30 14:07:40|23203.1|23191.1|23199.4|23187.4|23203.2|23191.2|23199.4|23187.4|8
1759241270000|2025-09-30 14:07:50|23203.1|23191.1|23194.4|23182.4|23203.1|23191.1|23191.9|23179.9|7
1759241280000|2025-09-30 14:08:00|23198.2|23186.2|23198.1|23186.1|23199.4|23187.4|23198.1|23186.1|5
1759241290000|2025-09-30 14:08:10|23199.4|23187.4|23201.9|23189.9|23201.9|23189.9|23199.4|23187.4|3
1759241300000|2025-09-30 14:08:20|23203.2|23191.2|23196.9|23184.9|23205.7|23193.7|23196.9|23184.9|4
1759241310000|2025-09-30 14:08:30|23194.4|23182.4|23208.1|23196.1|23209.4|23197.4|23194.4|23182.4|17
1759241320000|2025-09-30 14:08:40|23206.9|23194.9|23210.6|23198.6|23214.4|23202.4|23205.6|23193.6|40
1759241330000|2025-09-30 14:08:50|23210.7|23198.7|23205.7|23193.7|23210.7|23198.7|23205.6|23193.6|16
1759241340000|2025-09-30 14:09:00|23214.4|23202.4|23211.9|23199.9|23214.4|23202.4|23210.6|23198.6|10
1759241350000|2025-09-30 14:09:10|23216.8|23204.8|23226.8|23214.8|23226.8|23214.8|23213.1|23201.1|28
1759241360000|2025-09-30 14:09:20|23225.6|23213.6|23223.1|23211.1|23225.6|23213.6|23223.1|23211.1|2
1759241370000|2025-09-30 14:09:30|23224.3|23212.3|23219.3|23207.3|23224.3|23212.3|23219.3|23207.3|12
1759241380000|2025-09-30 14:09:40|23219.4|23207.4|23220.6|23208.6|23223.1|23211.1|23219.4|23207.4|3
1759241390000|2025-09-30 14:09:50|23216.8|23204.8|23216.9|23204.9|23219.4|23207.4|23216.8|23204.8|7
1759241400000|2025-09-30 14:10:00|23215.6|23203.6|23214.3|23202.3|23215.6|23203.6|23214.3|23202.3|7
1759241410000|2025-09-30 14:10:10|23213.1|23201.1|23209.4|23197.4|23213.1|23201.1|23206.9|23194.9|24
1759241420000|2025-09-30 14:10:20|23208.1|23196.1|23206.9|23194.9|23208.1|23196.1|23206.9|23194.9|1
1759241430000|2025-09-30 14:10:30|23216.8|23204.8|23219.3|23207.3|23219.3|23207.3|23216.8|23204.8|23
1759241440000|2025-09-30 14:10:40|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|34
1759241450000|2025-09-30 14:10:50|23218.1|23206.1|23218.1|23206.1|23218.1|23206.1|23216.9|23204.9|41
1759241460000|2025-09-30 14:11:00|23216.8|23204.8|23213.1|23201.1|23216.8|23204.8|23210.6|23198.6|5
1759241470000|2025-09-30 14:11:10|23211.9|23199.9|23214.4|23202.4|23214.4|23202.4|23211.9|23199.9|5
1759241480000|2025-09-30 14:11:20|23215.6|23203.6|23219.3|23207.3|23219.3|23207.3|23215.6|23203.6|5
1759241490000|2025-09-30 14:11:30|23218.1|23206.1|23211.9|23199.9|23218.1|23206.1|23211.9|23199.9|16
1759241500000|2025-09-30 14:11:40|23209.4|23197.4|23213.1|23201.1|23214.4|23202.4|23209.4|23197.4|7
1759241510000|2025-09-30 14:11:50|23211.9|23199.9|23214.4|23202.4|23214.4|23202.4|23211.9|23199.9|4
1759241520000|2025-09-30 14:12:00|23216.8|23204.8|23214.4|23202.4|23216.8|23204.8|23214.4|23202.4|2
1759241530000|2025-09-30 14:12:10|23211.9|23199.9|23211.9|23199.9|23213.1|23201.1|23211.9|23199.9|7
1759241540000|2025-09-30 14:12:20|23214.4|23202.4|23214.4|23202.4|23214.4|23202.4|23213.1|23201.1|6
1759241550000|2025-09-30 14:12:30|23219.4|23207.4|23215.6|23203.6|23220.6|23208.6|23211.9|23199.9|14
1759241560000|2025-09-30 14:12:40|23216.9|23204.9|23218.1|23206.1|23218.1|23206.1|23216.9|23204.9|6
1759241570000|2025-09-30 14:12:50|23215.6|23203.6|23216.9|23204.9|23216.9|23204.9|23215.6|23203.6|2
1759241580000|2025-09-30 14:13:00|23219.4|23207.4|23221.9|23209.9|23221.9|23209.9|23219.4|23207.4|19
1759241590000|2025-09-30 14:13:10|23220.6|23208.6|23219.4|23207.4|23220.6|23208.6|23219.4|23207.4|5
1759241600000|2025-09-30 14:13:20|23220.6|23208.6|23215.7|23203.7|23220.7|23208.7|23215.7|23203.7|24
1759241610000|2025-09-30 14:13:30|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|4
1759241620000|2025-09-30 14:13:40|23215.7|23203.7|23215.7|23203.7|23215.7|23203.7|23214.4|23202.4|10
1759241630000|2025-09-30 14:13:50|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|23216.9|23204.9|6
1759241650000|2025-09-30 14:14:10|23219.4|23207.4|23219.4|23207.4|23219.4|23207.4|23219.4|23207.4|3
1759241660000|2025-09-30 14:14:20|23220.6|23208.6|23220.6|23208.6|23220.6|23208.6|23220.6|23208.6|2
1759241670000|2025-09-30 14:14:30|23223.1|23211.1|23219.4|23207.4|23223.1|23211.1|23218.1|23206.1|31
1759241680000|2025-09-30 14:14:40|23223.1|23211.1|23223.1|23211.1|23225.6|23213.6|23221.9|23209.9|13
1759241690000|2025-09-30 14:14:50|23225.6|23213.6|23224.4|23212.4|23225.6|23213.6|23224.4|23212.4|6
1759241700000|2025-09-30 14:15:00|23223.1|23211.1|23231.8|23219.8|23239.3|23227.3|23223.1|23211.1|47
1759241710000|2025-09-30 14:15:10|23234.3|23222.3|23229.4|23217.4|23234.3|23222.3|23226.9|23214.9|27
1759241720000|2025-09-30 14:15:20|23230.6|23218.6|23226.9|23214.9|23230.6|23218.6|23224.4|23212.4|13
1759241730000|2025-09-30 14:15:30|23228.1|23216.1|23224.4|23212.4|23228.1|23216.1|23224.4|23212.4|21
1759241740000|2025-09-30 14:15:40|23225.6|23213.6|23225.6|23213.6|23225.6|23213.6|23219.4|23207.4|23
1759241750000|2025-09-30 14:15:50|23230.6|23218.6|23230.6|23218.6|23230.6|23218.6|23228.1|23216.1|28
1759241760000|2025-09-30 14:16:00|23233.1|23221.1|23249.4|23237.4|23254.4|23242.4|23233.1|23221.1|50
1759241770000|2025-09-30 14:16:10|23250.6|23238.6|23245.6|23233.6|23250.6|23238.6|23244.4|23232.4|14
1759241780000|2025-09-30 14:16:20|23251.9|23239.9|23245.6|23233.6|23254.4|23242.4|23244.4|23232.4|5
1759241790000|2025-09-30 14:16:30|23246.9|23234.9|23259.4|23247.4|23261.9|23249.9|23246.9|23234.9|15
1759241800000|2025-09-30 14:16:40|23260.6|23248.6|23250.6|23238.6|23260.6|23248.6|23250.6|23238.6|7
1759241810000|2025-09-30 14:16:50|23249.4|23237.4|23260.6|23248.6|23260.6|23248.6|23249.4|23237.4|4
1759241820000|2025-09-30 14:17:00|23261.9|23249.9|23276.9|23264.9|23278.1|23266.1|23261.9|23249.9|18
1759241830000|2025-09-30 14:17:10|23275.6|23263.6|23275.6|23263.6|23275.6|23263.6|23275.6|23263.6|7
1759241840000|2025-09-30 14:17:20|23278.1|23266.1|23278.1|23266.1|23278.1|23266.1|23278.1|23266.1|25
1759241850000|2025-09-30 14:17:30|23289.4|23277.4|23286.8|23274.8|23290.6|23278.6|23286.8|23274.8|20
1759241860000|2025-09-30 14:17:40|23289.3|23277.3|23281.8|23269.8|23289.3|23277.3|23281.8|23269.8|7
1759241870000|2025-09-30 14:17:50|23279.3|23267.3|23280.6|23268.6|23280.6|23268.6|23273.1|23261.1|34
1759241880000|2025-09-30 14:18:00|23281.8|23269.8|23281.8|23269.8|23281.8|23269.8|23280.6|23268.6|9
1759241890000|2025-09-30 14:18:10|23280.6|23268.6|23281.8|23269.8|23281.8|23269.8|23280.6|23268.6|4
1759241900000|2025-09-30 14:18:20|23284.3|23272.3|23281.8|23269.8|23284.3|23272.3|23281.8|23269.8|10
1759241920000|2025-09-30 14:18:40|23284.3|23272.3|23275.6|23263.6|23284.3|23272.3|23275.6|23263.6|4
1759241930000|2025-09-30 14:18:50|23274.3|23262.3|23286.8|23274.8|23286.8|23274.8|23274.3|23262.3|6
1759241940000|2025-09-30 14:19:00|23288.1|23276.1|23279.3|23267.3|23288.1|23276.1|23279.3|23267.3|7
1759241950000|2025-09-30 14:19:10|23276.8|23264.8|23279.3|23267.3|23283.1|23271.1|23276.8|23264.8|9
1759241960000|2025-09-30 14:19:20|23281.8|23269.8|23274.4|23262.4|23284.3|23272.3|23274.4|23262.4|7
1759241970000|2025-09-30 14:19:30|23279.3|23267.3|23280.6|23268.6|23280.6|23268.6|23278.1|23266.1|8
1759241980000|2025-09-30 14:19:40|23281.8|23269.8|23281.8|23269.8|23281.8|23269.8|23281.8|23269.8|4
1759241990000|2025-09-30 14:19:50|23280.6|23268.6|23280.6|23268.6|23281.8|23269.8|23279.3|23267.3|6
1759242000000|2025-09-30 14:20:00|23281.8|23269.8|23281.8|23269.8|23289.3|23277.3|23281.8|23269.8|9
1759242010000|2025-09-30 14:20:10|||||||||1
1759242020000|2025-09-30 14:20:20|23283.1|23271.1|23284.3|23272.3|23285.6|23273.6|23283.1|23271.1|4
1759242030000|2025-09-30 14:20:30|23279.3|23267.3|23281.8|23269.8|23284.3|23272.3|23279.3|23267.3|9
1759242040000|2025-09-30 14:20:40|23280.6|23268.6|23281.8|23269.8|23281.8|23269.8|23279.3|23267.3|2
1759242050000|2025-09-30 14:20:50|23283.1|23271.1|23281.8|23269.8|23283.1|23271.1|23281.8|23269.8|9
1759242060000|2025-09-30 14:21:00|23283.1|23271.1|23288.1|23276.1|23289.3|23277.3|23283.1|23271.1|10
1759242070000|2025-09-30 14:21:10|23289.3|23277.3|23291.8|23279.8|23293.1|23281.1|23289.3|23277.3|10
1759242080000|2025-09-30 14:21:20|23294.3|23282.3|23295.6|23283.6|23295.6|23283.6|23294.3|23282.3|8
1759242090000|2025-09-30 14:21:30|23298.1|23286.1|23293.1|23281.1|23300.6|23288.6|23291.8|23279.8|19
1759242100000|2025-09-30 14:21:40|23295.6|23283.6|23294.3|23282.3|23295.6|23283.6|23294.3|23282.3|8
1759242110000|2025-09-30 14:21:50|23298|23286|23295.6|23283.6|23298.1|23286.1|23295.6|23283.6|7
1759242120000|2025-09-30 14:22:00|23296.8|23284.8|23296.8|23284.8|23296.8|23284.8|23295.6|23283.6|4
1759242130000|2025-09-30 14:22:10|23295.6|23283.6|23296.8|23284.8|23298.1|23286.1|23295.6|23283.6|6
1759242140000|2025-09-30 14:22:20|23295.6|23283.6|23298.1|23286.1|23298.1|23286.1|23295.6|23283.6|2
1759242150000|2025-09-30 14:22:30|23304.3|23292.3|23303.1|23291.1|23304.3|23292.3|23303.1|23291.1|9
1759242160000|2025-09-30 14:22:40|23306.8|23294.8|23320.6|23308.6|23324.3|23312.3|23306.8|23294.8|18
1759242170000|2025-09-30 14:22:50|23316.8|23304.8|23319.3|23307.3|23319.3|23307.3|23316.8|23304.8|3
1759242180000|2025-09-30 14:23:00|23320.6|23308.6|23333.1|23321.1|23333.1|23321.1|23320.6|23308.6|8
1759242190000|2025-09-30 14:23:10|23335.6|23323.6|23335.6|23323.6|23335.6|23323.6|23333.1|23321.1|9
1759242200000|2025-09-30 14:23:20|23334.3|23322.3|23334.3|23322.3|23334.3|23322.3|23329.3|23317.3|12
1759242210000|2025-09-30 14:23:30|23336.8|23324.8|23336.8|23324.8|23336.8|23324.8|23336.8|23324.8|4
1759242220000|2025-09-30 14:23:40|23338.1|23326.1|23339.3|23327.3|23341.8|23329.8|23338.1|23326.1|8
1759242230000|2025-09-30 14:23:50|23341.8|23329.8|23339.3|23327.3|23341.8|23329.8|23339.3|23327.3|25
1759242240000|2025-09-30 14:24:00|23340.6|23328.6|23349.3|23337.3|23349.3|23337.3|23340.6|23328.6|28
1759242250000|2025-09-30 14:24:10|23351.8|23339.8|23351.8|23339.8|23351.8|23339.8|23351.8|23339.8|10
1759242260000|2025-09-30 14:24:20|23349.3|23337.3|23349.3|23337.3|23349.3|23337.3|23346.8|23334.8|4
1759242270000|2025-09-30 14:24:30|23346.8|23334.8|23349.3|23337.3|23349.3|23337.3|23346.8|23334.8|7
1759242280000|2025-09-30 14:24:40|23351.8|23339.8|23351.8|23339.8|23353.1|23341.1|23348|23336|12
1759242290000|2025-09-30 14:24:50|23349.3|23337.3|23351.8|23339.8|23354.3|23342.3|23349.3|23337.3|29
1759242300000|2025-09-30 14:25:00|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|3
1759242310000|2025-09-30 14:25:10|23349.3|23337.3|23353|23341|23354.3|23342.3|23349.3|23337.3|15
1759242320000|2025-09-30 14:25:20|23354.3|23342.3|23355.5|23343.5|23355.5|23343.5|23354.3|23342.3|4
1759242330000|2025-09-30 14:25:30|23354.3|23342.3|23353|23341|23355.5|23343.5|23353|23341|8
1759242340000|2025-09-30 14:25:40|23351.8|23339.8|23354.3|23342.3|23355.5|23343.5|23351.8|23339.8|9
1759242350000|2025-09-30 14:25:50|23353|23341|23351.8|23339.8|23353|23341|23351.8|23339.8|18
1759242360000|2025-09-30 14:26:00|23353|23341|23355.5|23343.5|23355.5|23343.5|23351.8|23339.8|18
1759242370000|2025-09-30 14:26:10|23351.8|23339.8|23346.8|23334.8|23351.8|23339.8|23346.8|23334.8|26
1759242380000|2025-09-30 14:26:20|23345.5|23333.5|23335.5|23323.5|23345.5|23333.5|23335.5|23323.5|8
1759242390000|2025-09-30 14:26:30|23336.8|23324.8|23338|23326|23339.3|23327.3|23336.8|23324.8|19
1759242400000|2025-09-30 14:26:40|23340.5|23328.5|23343|23331|23344.3|23332.3|23340.5|23328.5|5
1759242410000|2025-09-30 14:26:50|23340.5|23328.5|23345.5|23333.5|23345.5|23333.5|23340.5|23328.5|5
1759242420000|2025-09-30 14:27:00|23343|23331|23353|23341|23353|23341|23343|23331|13
1759242430000|2025-09-30 14:27:10|23350.5|23338.5|23354.3|23342.3|23355.5|23343.5|23350.5|23338.5|12
1759242440000|2025-09-30 14:27:20|23353|23341|23355.5|23343.5|23355.5|23343.5|23349.3|23337.3|7
1759242450000|2025-09-30 14:27:30|23356.8|23344.8|23354.3|23342.3|23356.8|23344.8|23353|23341|10
1759242460000|2025-09-30 14:27:40|23355.5|23343.5|23356.8|23344.8|23359.3|23347.3|23355.5|23343.5|7
1759242470000|2025-09-30 14:27:50|23358|23346|23359.3|23347.3|23359.3|23347.3|23358|23346|3
1759242480000|2025-09-30 14:28:00|23360.5|23348.5|23366.8|23354.8|23366.8|23354.8|23360.5|23348.5|6
1759242490000|2025-09-30 14:28:10|23363|23351|23371.8|23359.8|23371.8|23359.8|23363|23351|9
1759242500000|2025-09-30 14:28:20|23379.3|23367.3|23378|23366|23381.8|23369.8|23375.5|23363.5|13
1759242510000|2025-09-30 14:28:30|23379.3|23367.3|23376.8|23364.8|23379.3|23367.3|23376.8|23364.8|7
1759242520000|2025-09-30 14:28:40|23374.3|23362.3|23364.3|23352.3|23374.3|23362.3|23364.3|23352.3|30
1759242530000|2025-09-30 14:28:50|23366.8|23354.8|23366.8|23354.8|23368|23356|23366.8|23354.8|2
1759242540000|2025-09-30 14:29:00|23365.5|23353.5|23375.5|23363.5|23376.8|23364.8|23365.5|23353.5|11
1759242550000|2025-09-30 14:29:10|23376.8|23364.8|23381.8|23369.8|23381.8|23369.8|23376.8|23364.8|3
1759242560000|2025-09-30 14:29:20|23383|23371|23391.8|23379.8|23396.8|23384.8|23383|23371|18
1759242570000|2025-09-30 14:29:30|23394.3|23382.3|23389.3|23377.3|23394.3|23382.3|23389.3|23377.3|17
1759242580000|2025-09-30 14:29:40|23388|23376|23394.3|23382.3|23396.8|23384.8|23386.8|23374.8|8
1759242590000|2025-09-30 14:29:50|23395.5|23383.5|23395.5|23383.5|23400.5|23388.5|23394.3|23382.3|25
1759242600000|2025-09-30 14:30:00|23396.7|23384.7|23396.7|23384.7|23401.7|23389.7|23394.3|23382.3|33
1759242610000|2025-09-30 14:30:10|23395.5|23383.5|23399.2|23387.2|23400.5|23388.5|23395.5|23383.5|17
1759242620000|2025-09-30 14:30:20|23398|23386|23398|23386|23401.7|23389.7|23398|23386|23
1759242630000|2025-09-30 14:30:30|23400.5|23388.5|23400.5|23388.5|23400.5|23388.5|23400.5|23388.5|12
1759242640000|2025-09-30 14:30:40|23413|23401|23416.8|23404.8|23421.8|23409.8|23413|23401|27
1759242650000|2025-09-30 14:30:50|23415.5|23403.5|23414.3|23402.3|23421.8|23409.8|23414.3|23402.3|16
1759242660000|2025-09-30 14:31:00|23416.8|23404.8|23425.5|23413.5|23428|23416|23414.3|23402.3|41
1759242670000|2025-09-30 14:31:10|23424.3|23412.3|23416.8|23404.8|23424.3|23412.3|23416.8|23404.8|45
1759242680000|2025-09-30 14:31:20|23415.5|23403.5|23413|23401|23419.3|23407.3|23413|23401|12
1759242690000|2025-09-30 14:31:30|23414.3|23402.3|23403|23391|23414.3|23402.3|23403|23391|12
1759242700000|2025-09-30 14:31:40|23401.8|23389.8|23405.5|23393.5|23405.5|23393.5|23401.8|23389.8|13
1759242710000|2025-09-30 14:31:50|23406.8|23394.8|23419.3|23407.3|23419.3|23407.3|23406.8|23394.8|23
1759242720000|2025-09-30 14:32:00|23418|23406|23406.8|23394.8|23418|23406|23406.8|23394.8|11
1759242730000|2025-09-30 14:32:10|23408|23396|23406.8|23394.8|23408|23396|23405.5|23393.5|7
1759242740000|2025-09-30 14:32:20|23410.5|23398.5|23406.8|23394.8|23414.3|23402.3|23404.3|23392.3|10
1759242750000|2025-09-30 14:32:30|23405.5|23393.5|23411.8|23399.8|23411.8|23399.8|23405.5|23393.5|5
1759242760000|2025-09-30 14:32:40|23410.5|23398.5|23413|23401|23413|23401|23410.5|23398.5|1
1759242770000|2025-09-30 14:32:50|23418|23406|23421.8|23409.8|23421.8|23409.8|23416.8|23404.8|8
1759242780000|2025-09-30 14:33:00|23424.3|23412.3|23419.3|23407.3|23426.8|23414.8|23418|23406|7
1759242790000|2025-09-30 14:33:10|23420.5|23408.5|23419.3|23407.3|23420.5|23408.5|23419.3|23407.3|2
1759242800000|2025-09-30 14:33:20|23420.5|23408.5|23426.8|23414.8|23426.8|23414.8|23420.5|23408.5|26
1759242810000|2025-09-30 14:33:30|23426.7|23414.7|23428|23416|23428|23416|23425.5|23413.5|9
1759242820000|2025-09-30 14:33:40|||||||||9
1759242830000|2025-09-30 14:33:50|||||||||20
1759242840000|2025-09-30 14:34:00|23431.7|23419.7|23426.7|23414.7|23433|23421|23425.5|23413.5|18
1759242850000|2025-09-30 14:34:10|23425.5|23413.5|23421.8|23409.8|23425.5|23413.5|23421.7|23409.7|4
1759242860000|2025-09-30 14:34:20|23423|23411|23423|23411|23423|23411|23423|23411|2
1759242870000|2025-09-30 14:34:30|23426.7|23414.7|23428|23416|23428|23416|23426.7|23414.7|4
1759242880000|2025-09-30 14:34:40|23425.5|23413.5|23428|23416|23428|23416|23425.5|23413.5|2
1759242890000|2025-09-30 14:34:50|23425.5|23413.5|23425.5|23413.5|23425.5|23413.5|23425.5|23413.5|9
1759242900000|2025-09-30 14:35:00|23421.8|23409.8|23421.8|23409.8|23421.8|23409.8|23420.5|23408.5|13
1759242910000|2025-09-30 14:35:10|23421.7|23409.7|23414.2|23402.2|23421.7|23409.7|23413|23401|12
1759242920000|2025-09-30 14:35:20|23411.7|23399.7|23416.8|23404.8|23416.8|23404.8|23411.7|23399.7|3
1759242930000|2025-09-30 14:35:30|23418|23406|23416.8|23404.8|23419.2|23407.2|23415.5|23403.5|7
1759242940000|2025-09-30 14:35:40|23415.5|23403.5|23410.5|23398.5|23416.8|23404.8|23410.5|23398.5|4
1759242950000|2025-09-30 14:35:50|23406.8|23394.8|23403|23391|23406.8|23394.8|23399.3|23387.3|17
1759242960000|2025-09-30 14:36:00|23404.3|23392.3|23406.8|23394.8|23409.3|23397.3|23404.3|23392.3|9
1759242970000|2025-09-30 14:36:10|23405.5|23393.5|23409.3|23397.3|23409.3|23397.3|23400.5|23388.5|11
1759242980000|2025-09-30 14:36:20|23410.5|23398.5|23411.8|23399.8|23411.8|23399.8|23410.5|23398.5|3
1759242990000|2025-09-30 14:36:30|23410.5|23398.5|23413|23401|23413|23401|23406.8|23394.8|12
1759243000000|2025-09-30 14:36:40|23413.1|23401.1|23406.8|23394.8|23413.1|23401.1|23405.5|23393.5|11
1759243010000|2025-09-30 14:36:50|23408|23396|23408|23396|23408|23396|23406.8|23394.8|3
1759243020000|2025-09-30 14:37:00|23406.8|23394.8|23396.8|23384.8|23406.8|23394.8|23394.3|23382.3|5
1759243030000|2025-09-30 14:37:10|23393|23381|23386.8|23374.8|23393|23381|23381.8|23369.8|26
1759243040000|2025-09-30 14:37:20|23391.8|23379.8|23389.3|23377.3|23391.8|23379.8|23388.1|23376.1|10
1759243050000|2025-09-30 14:37:30|23388|23376|23390.6|23378.6|23390.6|23378.6|23384.3|23372.3|17
1759243060000|2025-09-30 14:37:40|23386.8|23374.8|23384.3|23372.3|23386.8|23374.8|23384.3|23372.3|16
1759243070000|2025-09-30 14:37:50|23385.6|23373.6|23391.8|23379.8|23391.8|23379.8|23384.3|23372.3|17
1759243080000|2025-09-30 14:38:00|23393.1|23381.1|23394.3|23382.3|23394.3|23382.3|23393.1|23381.1|8
1759243090000|2025-09-30 14:38:10|23393.1|23381.1|23399.3|23387.3|23401.8|23389.8|23393.1|23381.1|10
1759243100000|2025-09-30 14:38:20|23403.1|23391.1|23403.1|23391.1|23403.1|23391.1|23403.1|23391.1|0
1759243110000|2025-09-30 14:38:30|23401.8|23389.8|23400.6|23388.6|23403.1|23391.1|23400.6|23388.6|5
1759243120000|2025-09-30 14:38:40|23401.8|23389.8|23403.1|23391.1|23403.1|23391.1|23396.8|23384.8|8
1759243130000|2025-09-30 14:38:50|23399.3|23387.3|23399.3|23387.3|23399.3|23387.3|23398.1|23386.1|5
1759243140000|2025-09-30 14:39:00|23400.5|23388.5|23401.8|23389.8|23403.1|23391.1|23399.3|23387.3|7
1759243150000|2025-09-30 14:39:10|23400.6|23388.6|23403.1|23391.1|23403.1|23391.1|23400.6|23388.6|2
1759243160000|2025-09-30 14:39:20|23400.6|23388.6|23408.1|23396.1|23408.1|23396.1|23400.6|23388.6|12
1759243170000|2025-09-30 14:39:30|23409.3|23397.3|23408.1|23396.1|23409.3|23397.3|23408.1|23396.1|1
1759243180000|2025-09-30 14:39:40|23409.3|23397.3|23409.3|23397.3|23409.3|23397.3|23409.3|23397.3|3
1759243190000|2025-09-30 14:39:50|23411.8|23399.8|23409.3|23397.3|23413.1|23401.1|23409.3|23397.3|11
1759243200000|2025-09-30 14:40:00|23406.8|23394.8|23404.3|23392.3|23406.8|23394.8|23401.8|23389.8|11
1759243210000|2025-09-30 14:40:10|23405.6|23393.6|23409.3|23397.3|23409.3|23397.3|23404.3|23392.3|5
1759243220000|2025-09-30 14:40:20|23410.6|23398.6|23411.8|23399.8|23413.1|23401.1|23410.6|23398.6|2
1759243230000|2025-09-30 14:40:30|23413.1|23401.1|23414.3|23402.3|23414.3|23402.3|23413.1|23401.1|5
1759243240000|2025-09-30 14:40:40|23415.6|23403.6|23413.1|23401.1|23416.8|23404.8|23413.1|23401.1|2
1759243250000|2025-09-30 14:40:50|23414.3|23402.3|23410.6|23398.6|23414.3|23402.3|23409.3|23397.3|5
1759243260000|2025-09-30 14:41:00|23409.3|23397.3|23405.6|23393.6|23409.3|23397.3|23405.6|23393.6|3
1759243270000|2025-09-30 14:41:10|23404.3|23392.3|23405.6|23393.6|23405.6|23393.6|23404.3|23392.3|3
1759243280000|2025-09-30 14:41:20|23408.1|23396.1|23408.1|23396.1|23408.1|23396.1|23408.1|23396.1|4
1759243290000|2025-09-30 14:41:30|23409.3|23397.3|23408.1|23396.1|23409.3|23397.3|23408.1|23396.1|6
1759243300000|2025-09-30 14:41:40|23409.3|23397.3|23414.3|23402.3|23414.3|23402.3|23409.3|23397.3|7
1759243310000|2025-09-30 14:41:50|23413.1|23401.1|23411.8|23399.8|23413.1|23401.1|23409.3|23397.3|5
1759243320000|2025-09-30 14:42:00|23410.6|23398.6|23408.1|23396.1|23410.6|23398.6|23405.6|23393.6|7
1759243330000|2025-09-30 14:42:10|23406.8|23394.8|23411.8|23399.8|23411.8|23399.8|23406.8|23394.8|5
1759243340000|2025-09-30 14:42:20|23410.6|23398.6|23409.3|23397.3|23413.1|23401.1|23406.8|23394.8|10
1759243350000|2025-09-30 14:42:30|23410.6|23398.6|23411.8|23399.8|23411.8|23399.8|23410.6|23398.6|0
1759243360000|2025-09-30 14:42:40|23413.1|23401.1|23406.8|23394.8|23413.1|23401.1|23405.6|23393.6|28
1759243370000|2025-09-30 14:42:50|||||||||4
1759243380000|2025-09-30 14:43:00|23405.6|23393.6|23409.3|23397.3|23409.3|23397.3|23405.6|23393.6|0
1759243390000|2025-09-30 14:43:10|||||||||1
1759243400000|2025-09-30 14:43:20|23408.1|23396.1|23409.3|23397.3|23409.3|23397.3|23408.1|23396.1|7
1759243410000|2025-09-30 14:43:30|23408.1|23396.1|23408.1|23396.1|23408.1|23396.1|23408.1|23396.1|4
1759243420000|2025-09-30 14:43:40|23409.3|23397.3|23405.6|23393.6|23410.6|23398.6|23405.6|23393.6|4
1759243430000|2025-09-30 14:43:50|23400.6|23388.6|23399.3|23387.3|23403.1|23391.1|23399.3|23387.3|7
1759243440000|2025-09-30 14:44:00|23400.6|23388.6|23401.8|23389.8|23403.1|23391.1|23400.6|23388.6|2
1759243450000|2025-09-30 14:44:10|23400.6|23388.6|23401.8|23389.8|23401.8|23389.8|23400.6|23388.6|1
1759243460000|2025-09-30 14:44:20|23403.1|23391.1|23400.6|23388.6|23403.1|23391.1|23400.6|23388.6|5
1759243470000|2025-09-30 14:44:30|23403.1|23391.1|23405.6|23393.6|23405.6|23393.6|23403.1|23391.1|11
1759243480000|2025-09-30 14:44:40|23401.8|23389.8|23401.8|23389.8|23401.8|23389.8|23400.6|23388.6|1
1759243490000|2025-09-30 14:44:50|23395.6|23383.6|23403.1|23391.1|23405.6|23393.6|23395.6|23383.6|46
1759243500000|2025-09-30 14:45:00|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|26
1759243510000|2025-09-30 14:45:10|23398.1|23386.1|23396.8|23384.8|23398.1|23386.1|23395.6|23383.6|15
1759243520000|2025-09-30 14:45:20|23398.1|23386.1|23394.3|23382.3|23401.8|23389.8|23391.8|23379.8|11
1759243530000|2025-09-30 14:45:30|23395.6|23383.6|23396.8|23384.8|23398.1|23386.1|23395.6|23383.6|9
1759243540000|2025-09-30 14:45:40|23398.1|23386.1|23390.6|23378.6|23398.1|23386.1|23390.6|23378.6|7
1759243550000|2025-09-30 14:45:50|23393.1|23381.1|23393.1|23381.1|23393.1|23381.1|23393.1|23381.1|5
1759243560000|2025-09-30 14:46:00|23395.6|23383.6|23393.1|23381.1|23395.6|23383.6|23393.1|23381.1|1
1759243570000|2025-09-30 14:46:10|23394.3|23382.3|23393.1|23381.1|23394.3|23382.3|23393.1|23381.1|2
1759243580000|2025-09-30 14:46:20|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|5
1759243590000|2025-09-30 14:46:30|23398.1|23386.1|23398.1|23386.1|23398.1|23386.1|23398.1|23386.1|3
1759243600000|2025-09-30 14:46:40|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|8
1759243610000|2025-09-30 14:46:50|23396.8|23384.8|23398.1|23386.1|23398.1|23386.1|23395.6|23383.6|2
1759243620000|2025-09-30 14:47:00|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|23395.6|23383.6|3
1759243630000|2025-09-30 14:47:10|23398.1|23386.1|23396.8|23384.8|23398.1|23386.1|23395.6|23383.6|19
1759243640000|2025-09-30 14:47:20|23398.1|23386.1|23400.6|23388.6|23400.6|23388.6|23395.6|23383.6|39
1759243650000|2025-09-30 14:47:30|23394.3|23382.3|23395.6|23383.6|23395.6|23383.6|23394.3|23382.3|1
1759243660000|2025-09-30 14:47:40|23393.1|23381.1|23386.8|23374.8|23393.1|23381.1|23386.8|23374.8|16
1759243670000|2025-09-30 14:47:50|23388.1|23376.1|23390.6|23378.6|23393.1|23381.1|23388.1|23376.1|7
1759243680000|2025-09-30 14:48:00|23394.3|23382.3|23389.3|23377.3|23395.6|23383.6|23389.3|23377.3|12
1759243690000|2025-09-30 14:48:10|23390.6|23378.6|23386.9|23374.9|23390.6|23378.6|23386.8|23374.8|3
1759243700000|2025-09-30 14:48:20|23388.1|23376.1|23386.8|23374.8|23388.1|23376.1|23386.8|23374.8|2
1759243710000|2025-09-30 14:48:30|23386.9|23374.9|23394.3|23382.3|23395.6|23383.6|23386.9|23374.9|9
1759243720000|2025-09-30 14:48:40|23395.6|23383.6|23390.6|23378.6|23395.6|23383.6|23390.6|23378.6|3
1759243730000|2025-09-30 14:48:50|23393.1|23381.1|23393.1|23381.1|23393.1|23381.1|23393.1|23381.1|1
1759243740000|2025-09-30 14:49:00|23394.3|23382.3|23395.6|23383.6|23395.6|23383.6|23394.3|23382.3|19
1759243750000|2025-09-30 14:49:10|23399.3|23387.3|23400.6|23388.6|23400.6|23388.6|23399.3|23387.3|4
1759243760000|2025-09-30 14:49:20|||||||||7
1759243770000|2025-09-30 14:49:30|||||||||5
1759243780000|2025-09-30 14:49:40|||||||||1
1759243790000|2025-09-30 14:49:50|23399.3|23387.3|23395.6|23383.6|23400.6|23388.6|23395.6|23383.6|14
1759243800000|2025-09-30 14:50:00|23398.1|23386.1|23389.3|23377.3|23398.1|23386.1|23389.3|23377.3|15
1759243810000|2025-09-30 14:50:10|23388.1|23376.1|23388.1|23376.1|23388.1|23376.1|23388.1|23376.1|1
1759243820000|2025-09-30 14:50:20|23385.6|23373.6|23386.9|23374.9|23388.1|23376.1|23383.1|23371.1|6
1759243830000|2025-09-30 14:50:30|23384.3|23372.3|23375.6|23363.6|23384.3|23372.3|23373.1|23361.1|5
1759243840000|2025-09-30 14:50:40|23376.8|23364.8|23349.4|23337.4|23376.8|23364.8|23345.6|23333.6|43
1759243850000|2025-09-30 14:50:50|23348.1|23336.1|23351.9|23339.9|23351.9|23339.9|23348.1|23336.1|9
1759243860000|2025-09-30 14:51:00|23351.8|23339.8|23348.1|23336.1|23351.8|23339.8|23344.4|23332.4|11
1759243870000|2025-09-30 14:51:10|23351.9|23339.9|23351.9|23339.9|23353.1|23341.1|23351.9|23339.9|5
1759243880000|2025-09-30 14:51:20|23354.4|23342.4|23354.4|23342.4|23354.4|23342.4|23351.9|23339.9|2
1759243890000|2025-09-30 14:51:30|23356.9|23344.9|23359.4|23347.4|23363.1|23351.1|23356.9|23344.9|20
1759243900000|2025-09-30 14:51:40|23361.9|23349.9|23353.1|23341.1|23361.9|23349.9|23351.9|23339.9|8
1759243910000|2025-09-30 14:51:50|23349.4|23337.4|23335.6|23323.6|23349.4|23337.4|23335.6|23323.6|4
1759243920000|2025-09-30 14:52:00|23329.3|23317.3|23316.9|23304.9|23329.3|23317.3|23314.4|23302.4|18
1759243930000|2025-09-30 14:52:10|23319.4|23307.4|23324.4|23312.4|23324.4|23312.4|23319.4|23307.4|5
1759243940000|2025-09-30 14:52:20|23326.9|23314.9|23331.9|23319.9|23331.9|23319.9|23326.9|23314.9|14
1759243950000|2025-09-30 14:52:30|23333.1|23321.1|23329.3|23317.3|23334.4|23322.4|23326.9|23314.9|8
1759243960000|2025-09-30 14:52:40|23324.4|23312.4|23321.9|23309.9|23326.9|23314.9|23321.9|23309.9|10
1759243970000|2025-09-30 14:52:50|23331.9|23319.9|23336.9|23324.9|23339.3|23327.3|23331.9|23319.9|8
1759243980000|2025-09-30 14:53:00|23336.8|23324.8|23336.8|23324.8|23336.9|23324.9|23335.6|23323.6|3
1759243990000|2025-09-30 14:53:10|23331.8|23319.8|23334.4|23322.4|23334.4|23322.4|23329.4|23317.4|3
1759244000000|2025-09-30 14:53:20|23331.9|23319.9|23334.4|23322.4|23334.4|23322.4|23330.6|23318.6|3
1759244010000|2025-09-30 14:53:30|23333.1|23321.1|23334.4|23322.4|23334.4|23322.4|23333.1|23321.1|1
1759244020000|2025-09-30 14:53:40|23339.3|23327.3|23330.6|23318.6|23339.4|23327.4|23330.6|23318.6|10
1759244030000|2025-09-30 14:53:50|23326.9|23314.9|23326.9|23314.9|23326.9|23314.9|23326.9|23314.9|3
1759244040000|2025-09-30 14:54:00|23325.6|23313.6|23334.4|23322.4|23338.1|23326.1|23325.6|23313.6|13
1759244050000|2025-09-30 14:54:10|23333.1|23321.1|23333.1|23321.1|23333.1|23321.1|23333.1|23321.1|0
1759244060000|2025-09-30 14:54:20|23334.4|23322.4|23331.9|23319.9|23334.4|23322.4|23329.4|23317.4|2
1759244070000|2025-09-30 14:54:30|23334.4|23322.4|23334.4|23322.4|23334.4|23322.4|23334.4|23322.4|0
1759244080000|2025-09-30 14:54:40|23335.6|23323.6|23351.9|23339.9|23353.1|23341.1|23335.6|23323.6|8
1759244090000|2025-09-30 14:54:50|23354.4|23342.4|23359.4|23347.4|23359.4|23347.4|23354.4|23342.4|4
1759244100000|2025-09-30 14:55:00|23358.1|23346.1|23356.9|23344.9|23358.1|23346.1|23354.4|23342.4|3
1759244110000|2025-09-30 14:55:10|23355.6|23343.6|23356.9|23344.9|23356.9|23344.9|23355.6|23343.6|7
1759244120000|2025-09-30 14:55:20|23358.1|23346.1|23361.9|23349.9|23361.9|23349.9|23358.1|23346.1|4
1759244130000|2025-09-30 14:55:30|23364.4|23352.4|23361.9|23349.9|23368.1|23356.1|23361.9|23349.9|12
1759244140000|2025-09-30 14:55:40|23365.6|23353.6|23366.9|23354.9|23369.4|23357.4|23365.6|23353.6|2
1759244150000|2025-09-30 14:55:50|23369.4|23357.4|23368.1|23356.1|23369.4|23357.4|23368.1|23356.1|3
1759244160000|2025-09-30 14:56:00|23369.4|23357.4|23365.6|23353.6|23370.6|23358.6|23364.4|23352.4|15
1759244170000|2025-09-30 14:56:10|23366.9|23354.9|23365.6|23353.6|23366.9|23354.9|23365.6|23353.6|0
1759244180000|2025-09-30 14:56:20|23366.9|23354.9|23364.4|23352.4|23366.9|23354.9|23364.4|23352.4|3
1759244190000|2025-09-30 14:56:30|23365.6|23353.6|23364.4|23352.4|23365.6|23353.6|23364.4|23352.4|0
1759244200000|2025-09-30 14:56:40|23366.9|23354.9|23365.6|23353.6|23368.1|23356.1|23365.6|23353.6|6
1759244210000|2025-09-30 14:56:50|23366.9|23354.9|23379.4|23367.4|23380.6|23368.6|23366.9|23354.9|18
1759244220000|2025-09-30 14:57:00|23375.6|23363.6|23374.4|23362.4|23376.9|23364.9|23374.4|23362.4|2
1759244230000|2025-09-30 14:57:10|23375.6|23363.6|23375.6|23363.6|23375.6|23363.6|23374.4|23362.4|3
1759244240000|2025-09-30 14:57:20|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|2
1759244250000|2025-09-30 14:57:30|23374.4|23362.4|23376.9|23364.9|23376.9|23364.9|23374.4|23362.4|8
1759244260000|2025-09-30 14:57:40|||||||||4
1759244270000|2025-09-30 14:57:50|23375.6|23363.6|23374.4|23362.4|23375.6|23363.6|23374.4|23362.4|1
1759244280000|2025-09-30 14:58:00|23375.6|23363.6|23376.9|23364.9|23380.6|23368.6|23375.6|23363.6|5
1759244290000|2025-09-30 14:58:10|23378.1|23366.1|23380.6|23368.6|23380.6|23368.6|23378.1|23366.1|4
1759244300000|2025-09-30 14:58:20|23379.4|23367.4|23380.6|23368.6|23380.6|23368.6|23379.4|23367.4|7
1759244310000|2025-09-30 14:58:30|23379.4|23367.4|23379.4|23367.4|23380.6|23368.6|23379.4|23367.4|2
1759244320000|2025-09-30 14:58:40|23380.6|23368.6|23376.9|23364.9|23380.6|23368.6|23375.6|23363.6|3
1759244330000|2025-09-30 14:58:50|23375.6|23363.6|23374.4|23362.4|23375.6|23363.6|23374.4|23362.4|1
1759244340000|2025-09-30 14:59:00|23375.6|23363.6|23389.4|23377.4|23394.4|23382.4|23375.6|23363.6|32
1759244350000|2025-09-30 14:59:10|23385.6|23373.6|23384.4|23372.4|23385.6|23373.6|23384.4|23372.4|8
1759244360000|2025-09-30 14:59:20|23383.1|23371.1|23385.6|23373.6|23385.6|23373.6|23383.1|23371.1|5
1759244370000|2025-09-30 14:59:30|23386.9|23374.9|23386.9|23374.9|23388.1|23376.1|23386.9|23374.9|4
1759244380000|2025-09-30 14:59:40|23388.1|23376.1|23386.9|23374.9|23388.1|23376.1|23386.9|23374.9|0
1759244390000|2025-09-30 14:59:50|23388.1|23376.1|23390.6|23378.6|23390.6|23378.6|23386.9|23374.9|2
1759244400000|2025-09-30 15:00:00|23391.9|23379.9|23390.6|23378.6|23391.9|23379.9|23390.6|23378.6|16
1759244410000|2025-09-30 15:00:10|23391.9|23379.9|23386.9|23374.9|23391.9|23379.9|23386.9|23374.9|7
1759244420000|2025-09-30 15:00:20|23389.4|23377.4|23388.1|23376.1|23389.4|23377.4|23388.1|23376.1|3
1759244430000|2025-09-30 15:00:30|23389.4|23377.4|23396.9|23384.9|23396.9|23384.9|23389.4|23377.4|23
1759244440000|2025-09-30 15:00:40|23391.9|23379.9|23383.1|23371.1|23391.9|23379.9|23381.9|23369.9|6
1759244450000|2025-09-30 15:00:50|23386.9|23374.9|23389.4|23377.4|23391.9|23379.9|23385.6|23373.6|2
1759244460000|2025-09-30 15:01:00|23388.1|23376.1|23396.9|23384.9|23396.9|23384.9|23385.6|23373.6|5
1759244470000|2025-09-30 15:01:10|23394.4|23382.4|23394.4|23382.4|23395.6|23383.6|23394.4|23382.4|6
1759244480000|2025-09-30 15:01:20|23395.6|23383.6|23396.9|23384.9|23396.9|23384.9|23395.6|23383.6|5
1759244490000|2025-09-30 15:01:30|23395.6|23383.6|23395.6|23383.6|23399.4|23387.4|23395.6|23383.6|4
1759244500000|2025-09-30 15:01:40|23396.9|23384.9|23396.9|23384.9|23399.4|23387.4|23396.9|23384.9|1
1759244510000|2025-09-30 15:01:50|||||||||1
1759244520000|2025-09-30 15:02:00|23399.4|23387.4|23395.6|23383.6|23400.6|23388.6|23395.6|23383.6|11
1759244530000|2025-09-30 15:02:10|23396.9|23384.9|23396.9|23384.9|23396.9|23384.9|23396.9|23384.9|0
1759244540000|2025-09-30 15:02:20|23395.6|23383.6|23396.9|23384.9|23396.9|23384.9|23394.4|23382.4|3
1759244550000|2025-09-30 15:02:30|||||||||3
1759244560000|2025-09-30 15:02:40|23398.1|23386.1|23394.4|23382.4|23400.6|23388.6|23393.1|23381.1|10
1759244570000|2025-09-30 15:02:50|23393.1|23381.1|23394.4|23382.4|23394.4|23382.4|23393.1|23381.1|0
1759244580000|2025-09-30 15:03:00|23396.9|23384.9|23399.4|23387.4|23399.4|23387.4|23396.9|23384.9|2
1759244590000|2025-09-30 15:03:10|23389.4|23377.4|23393.2|23381.2|23393.2|23381.2|23389.4|23377.4|10
1759244600000|2025-09-30 15:03:20|23398.2|23386.2|23398.1|23386.1|23399.4|23387.4|23398.1|23386.1|3
1759244610000|2025-09-30 15:03:30|23395.7|23383.7|23398.1|23386.1|23398.1|23386.1|23395.7|23383.7|7
1759244620000|2025-09-30 15:03:40|||||||||8
1759244630000|2025-09-30 15:03:50|23394.4|23382.4|23390.7|23378.7|23398.1|23386.1|23390.7|23378.7|8
1759244640000|2025-09-30 15:04:00|23393.2|23381.2|23383.2|23371.2|23393.2|23381.2|23383.2|23371.2|5
1759244650000|2025-09-30 15:04:10|23381.9|23369.9|23385.7|23373.7|23386.9|23374.9|23381.9|23369.9|7
1759244660000|2025-09-30 15:04:20|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|6
1759244670000|2025-09-30 15:04:30|23380.7|23368.7|23378.2|23366.2|23380.7|23368.7|23378.2|23366.2|5
1759244680000|2025-09-30 15:04:40|23384.4|23372.4|23383.2|23371.2|23386.9|23374.9|23383.2|23371.2|7
1759244690000|2025-09-30 15:04:50|23385.7|23373.7|23385.7|23373.7|23385.7|23373.7|23383.2|23371.2|3
1759244700000|2025-09-30 15:05:00|23391.9|23379.9|23396.9|23384.9|23396.9|23384.9|23391.9|23379.9|8
1759244710000|2025-09-30 15:05:10|23395.7|23383.7|23391.9|23379.9|23396.9|23384.9|23391.9|23379.9|1
1759244720000|2025-09-30 15:05:20|23386.9|23374.9|23386.9|23374.9|23386.9|23374.9|23386.9|23374.9|5
1759244730000|2025-09-30 15:05:30|23388.2|23376.2|23386.9|23374.9|23388.2|23376.2|23386.9|23374.9|1
1759244740000|2025-09-30 15:05:40|23381.9|23369.9|23374.4|23362.4|23384.4|23372.4|23371.9|23359.9|7
1759244750000|2025-09-30 15:05:50|23373.2|23361.2|23368.2|23356.2|23375.7|23363.7|23366.9|23354.9|6
1759244760000|2025-09-30 15:06:00|23366.9|23354.9|23364.4|23352.4|23366.9|23354.9|23361.9|23349.9|3
1759244770000|2025-09-30 15:06:10|23361.9|23349.9|23356.9|23344.9|23361.9|23349.9|23356.9|23344.9|2
1759244780000|2025-09-30 15:06:20|23360.7|23348.7|23360.7|23348.7|23360.7|23348.7|23360.7|23348.7|2
1759244790000|2025-09-30 15:06:30|23361.9|23349.9|23361.9|23349.9|23361.9|23349.9|23360.7|23348.7|2
1759244800000|2025-09-30 15:06:40|23364.4|23352.4|23366.9|23354.9|23366.9|23354.9|23360.7|23348.7|6
1759244810000|2025-09-30 15:06:50|23369.4|23357.4|23371.9|23359.9|23374.4|23362.4|23368.2|23356.2|11
1759244820000|2025-09-30 15:07:00|23374.4|23362.4|23374.4|23362.4|23374.4|23362.4|23373.2|23361.2|0
1759244830000|2025-09-30 15:07:10|23376.9|23364.9|23374.4|23362.4|23376.9|23364.9|23374.4|23362.4|2
1759244840000|2025-09-30 15:07:20|23375.7|23363.7|23381.9|23369.9|23381.9|23369.9|23375.7|23363.7|5
1759244850000|2025-09-30 15:07:30|23380.7|23368.7|23380.7|23368.7|23380.7|23368.7|23380.7|23368.7|1
1759244860000|2025-09-30 15:07:40|23381.9|23369.9|23384.4|23372.4|23386.9|23374.9|23381.9|23369.9|8
1759244870000|2025-09-30 15:07:50|23383.2|23371.2|23383.2|23371.2|23386.9|23374.9|23383.2|23371.2|2
1759244880000|2025-09-30 15:08:00|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|3
1759244890000|2025-09-30 15:08:10|23383.2|23371.2|23384.4|23372.4|23384.4|23372.4|23383.2|23371.2|6
1759244900000|2025-09-30 15:08:20|23380.7|23368.7|23379.4|23367.4|23380.7|23368.7|23379.4|23367.4|6
1759244910000|2025-09-30 15:08:30|23380.7|23368.7|23384.4|23372.4|23384.4|23372.4|23380.7|23368.7|2
1759244920000|2025-09-30 15:08:40|23385.7|23373.7|23386.9|23374.9|23386.9|23374.9|23384.4|23372.4|3
1759244930000|2025-09-30 15:08:50|23384.4|23372.4|23384.4|23372.4|23386.9|23374.9|23384.4|23372.4|5
1759244940000|2025-09-30 15:09:00|23381.9|23369.9|23381.9|23369.9|23384.4|23372.4|23381.9|23369.9|4
1759244950000|2025-09-30 15:09:10|23384.4|23372.4|23381.9|23369.9|23384.4|23372.4|23381.9|23369.9|0
1759244960000|2025-09-30 15:09:20|23383.2|23371.2|23376.9|23364.9|23386.9|23374.9|23376.9|23364.9|17
1759244970000|2025-09-30 15:09:30|23379.4|23367.4|23371.9|23359.9|23379.4|23367.4|23371.9|23359.9|4
1759244980000|2025-09-30 15:09:40|23374.4|23362.4|23373.2|23361.2|23374.4|23362.4|23370.7|23358.7|2
1759244990000|2025-09-30 15:09:50|23374.4|23362.4|23374.4|23362.4|23374.4|23362.4|23374.4|23362.4|1
1759245000000|2025-09-30 15:10:00|23376.9|23364.9|23381.9|23369.9|23381.9|23369.9|23376.9|23364.9|2
1759245010000|2025-09-30 15:10:10|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|7
1759245020000|2025-09-30 15:10:20|23376.9|23364.9|23379.4|23367.4|23381.9|23369.9|23376.9|23364.9|1
1759245030000|2025-09-30 15:10:30|23380.7|23368.7|23379.4|23367.4|23381.9|23369.9|23379.4|23367.4|2
1759245040000|2025-09-30 15:10:40|23380.7|23368.7|23384.4|23372.4|23384.4|23372.4|23379.4|23367.4|1
1759245050000|2025-09-30 15:10:50|23385.7|23373.7|23385.7|23373.7|23385.7|23373.7|23384.4|23372.4|1
1759245060000|2025-09-30 15:11:00|23386.9|23374.9|23385.7|23373.7|23388.2|23376.2|23383.2|23371.2|9
1759245070000|2025-09-30 15:11:10|23384.4|23372.4|23386.9|23374.9|23386.9|23374.9|23384.4|23372.4|6
1759245080000|2025-09-30 15:11:20|||||||||1
1759245090000|2025-09-30 15:11:30|23388.2|23376.2|23388.2|23376.2|23388.2|23376.2|23386.9|23374.9|6
1759245100000|2025-09-30 15:11:40|23386.9|23374.9|23388.2|23376.2|23388.2|23376.2|23386.9|23374.9|1
1759245110000|2025-09-30 15:11:50|||||||||1
1759245120000|2025-09-30 15:12:00|23391.9|23379.9|23398.2|23386.2|23398.2|23386.2|23391.9|23379.9|8
1759245130000|2025-09-30 15:12:10|23404.4|23392.4|23401.9|23389.9|23404.4|23392.4|23401.9|23389.9|29
1759245140000|2025-09-30 15:12:20|23403.2|23391.2|23395.7|23383.7|23403.2|23391.2|23395.7|23383.7|4
1759245150000|2025-09-30 15:12:30|23396.9|23384.9|23396.9|23384.9|23400.7|23388.7|23396.9|23384.9|5
1759245160000|2025-09-30 15:12:40|23398.2|23386.2|23391.9|23379.9|23398.2|23386.2|23391.9|23379.9|114
1759245180000|2025-09-30 15:13:00|23390.7|23378.7|23391.9|23379.9|23391.9|23379.9|23390.7|23378.7|4
1759245190000|2025-09-30 15:13:10|23393.2|23381.2|23393.2|23381.2|23394.4|23382.4|23393.2|23381.2|6
1759245200000|2025-09-30 15:13:20|23391.9|23379.9|23394.4|23382.4|23394.4|23382.4|23390.7|23378.7|6
1759245210000|2025-09-30 15:13:30|23391.9|23379.9|23376.9|23364.9|23391.9|23379.9|23376.9|23364.9|10
1759245230000|2025-09-30 15:13:50|||||||||1
1759245240000|2025-09-30 15:14:00|23375.7|23363.7|23376.9|23364.9|23376.9|23364.9|23374.4|23362.4|1
1759245250000|2025-09-30 15:14:10|23379.4|23367.4|23378.2|23366.2|23379.4|23367.4|23378.2|23366.2|3
1759245260000|2025-09-30 15:14:20|23379.4|23367.4|23376.9|23364.9|23379.4|23367.4|23371.9|23359.9|6
1759245270000|2025-09-30 15:14:30|23374.4|23362.4|23373.2|23361.2|23374.4|23362.4|23370.7|23358.7|3
1759245280000|2025-09-30 15:14:40|23371.9|23359.9|23371.9|23359.9|23371.9|23359.9|23371.9|23359.9|3
1759245290000|2025-09-30 15:14:50|23366.9|23354.9|23366.9|23354.9|23367|23355|23364.4|23352.4|12
1759245300000|2025-09-30 15:15:00|23369.4|23357.4|23371.9|23359.9|23371.9|23359.9|23369.4|23357.4|4
1759245310000|2025-09-30 15:15:10|23376.9|23364.9|23375.7|23363.7|23376.9|23364.9|23374.4|23362.4|8
1759245320000|2025-09-30 15:15:20|23374.4|23362.4|23374.4|23362.4|23374.4|23362.4|23374.4|23362.4|1
1759245330000|2025-09-30 15:15:30|23376.9|23364.9|23374.4|23362.4|23376.9|23364.9|23374.4|23362.4|2
1759245340000|2025-09-30 15:15:40|23373.2|23361.2|23374.4|23362.4|23374.4|23362.4|23373.2|23361.2|5
1759245350000|2025-09-30 15:15:50|23373.2|23361.2|23369.4|23357.4|23373.2|23361.2|23369.4|23357.4|6
1759245360000|2025-09-30 15:16:00|23375.7|23363.7|23379.4|23367.4|23379.4|23367.4|23375.7|23363.7|12
1759245370000|2025-09-30 15:16:10|23380.7|23368.7|23385.7|23373.7|23385.7|23373.7|23380.7|23368.7|1
1759245380000|2025-09-30 15:16:20|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|23380.7|23368.7|22
1759245390000|2025-09-30 15:16:30|23385.7|23373.7|23389.4|23377.4|23389.4|23377.4|23384.4|23372.4|6
1759245400000|2025-09-30 15:16:40|23390.7|23378.7|23371.9|23359.9|23391.9|23379.9|23371.9|23359.9|10
1759245410000|2025-09-30 15:16:50|23370.7|23358.7|23374.4|23362.4|23374.4|23362.4|23370.7|23358.7|3
1759245420000|2025-09-30 15:17:00|23378.2|23366.2|23379.4|23367.4|23379.4|23367.4|23378.2|23366.2|2
1759245430000|2025-09-30 15:17:10|23380.7|23368.7|23381.9|23369.9|23381.9|23369.9|23379.4|23367.4|4
1759245440000|2025-09-30 15:17:20|||||||||3
1759245450000|2025-09-30 15:17:30|23384.4|23372.4|23383.2|23371.2|23384.4|23372.4|23380.7|23368.7|5
1759245460000|2025-09-30 15:17:40|23381.9|23369.9|23380.7|23368.7|23381.9|23369.9|23380.7|23368.7|8
1759245470000|2025-09-30 15:17:50|23379.4|23367.4|23380.7|23368.7|23380.7|23368.7|23379.4|23367.4|4
1759245480000|2025-09-30 15:18:00|23378.2|23366.2|23378.2|23366.2|23378.2|23366.2|23378.2|23366.2|7
1759245490000|2025-09-30 15:18:10|23383.2|23371.2|23380.7|23368.7|23383.2|23371.2|23379.4|23367.4|6
1759245500000|2025-09-30 15:18:20|23381.9|23369.9|23381.9|23369.9|23381.9|23369.9|23380.7|23368.7|2
1759245510000|2025-09-30 15:18:30|23383.2|23371.2|23381.9|23369.9|23383.2|23371.2|23381.9|23369.9|2
1759245520000|2025-09-30 15:18:40|23383.2|23371.2|23381.9|23369.9|23383.2|23371.2|23381.9|23369.9|2
1759245530000|2025-09-30 15:18:50|23379.4|23367.4|23380.7|23368.7|23381.9|23369.9|23379.4|23367.4|13
1759245540000|2025-09-30 15:19:00|23379.4|23367.4|23380.7|23368.7|23380.7|23368.7|23379.4|23367.4|3
1759245550000|2025-09-30 15:19:10|23381.9|23369.9|23383.2|23371.2|23383.2|23371.2|23380.7|23368.7|4
1759245560000|2025-09-30 15:19:20|23381.9|23369.9|23376.9|23364.9|23381.9|23369.9|23376.9|23364.9|5
1759245570000|2025-09-30 15:19:30|23378.2|23366.2|23376.9|23364.9|23378.2|23366.2|23376.9|23364.9|1
1759245580000|2025-09-30 15:19:40|23375.7|23363.7|23376.9|23364.9|23376.9|23364.9|23375.7|23363.7|2
1759245590000|2025-09-30 15:19:50|23375.7|23363.7|23376.9|23364.9|23376.9|23364.9|23375.7|23363.7|2
1759245600000|2025-09-30 15:20:00|23378.2|23366.2|23375.7|23363.7|23378.2|23366.2|23375.7|23363.7|4
1759245610000|2025-09-30 15:20:10|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|23374.4|23362.4|8
1759245620000|2025-09-30 15:20:20|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|2
1759245630000|2025-09-30 15:20:30|23378.2|23366.2|23376.9|23364.9|23378.2|23366.2|23376.9|23364.9|2
1759245640000|2025-09-30 15:20:40|23375.7|23363.7|23378.2|23366.2|23381.9|23369.9|23374.4|23362.4|7
1759245650000|2025-09-30 15:20:50|23379.4|23367.4|23378.2|23366.2|23380.7|23368.7|23378.2|23366.2|1
1759245660000|2025-09-30 15:21:00|23379.4|23367.4|23379.4|23367.4|23380.7|23368.7|23379.4|23367.4|2
1759245670000|2025-09-30 15:21:10|||||||||1
1759245680000|2025-09-30 15:21:20|23380.7|23368.7|23384.4|23372.4|23385.7|23373.7|23380.7|23368.7|11
1759245690000|2025-09-30 15:21:30|23383.2|23371.2|23384.4|23372.4|23385.7|23373.7|23383.2|23371.2|4
1759245700000|2025-09-30 15:21:40|23385.7|23373.7|23385.7|23373.7|23385.7|23373.7|23384.4|23372.4|3
1759245710000|2025-09-30 15:21:50|23384.4|23372.4|23386.9|23374.9|23391.9|23379.9|23384.4|23372.4|7
1759245720000|2025-09-30 15:22:00|23385.7|23373.7|23383.2|23371.2|23385.7|23373.7|23383.2|23371.2|5
1759245730000|2025-09-30 15:22:10|23378.2|23366.2|23376.9|23364.9|23378.2|23366.2|23376.9|23364.9|7
1759245740000|2025-09-30 15:22:20|23378.2|23366.2|23379.4|23367.4|23380.7|23368.7|23376.9|23364.9|3
1759245750000|2025-09-30 15:22:30|23380.7|23368.7|23386.9|23374.9|23388.2|23376.2|23380.7|23368.7|12
1759245760000|2025-09-30 15:22:40|||||||||5
1759245770000|2025-09-30 15:22:50|23385.7|23373.7|23384.4|23372.4|23385.7|23373.7|23380.7|23368.7|4
1759245780000|2025-09-30 15:23:00|23381.9|23369.9|23383.2|23371.2|23383.2|23371.2|23381.9|23369.9|1
1759245790000|2025-09-30 15:23:10|23384.4|23372.4|23384.4|23372.4|23384.4|23372.4|23381.9|23369.9|0
1759245800000|2025-09-30 15:23:20|23389.4|23377.4|23389.4|23377.4|23389.4|23377.4|23386.9|23374.9|5
1759245810000|2025-09-30 15:23:30|||||||||1
1759245820000|2025-09-30 15:23:40|||||||||2
1759245830000|2025-09-30 15:23:50|23388.2|23376.2|23389.4|23377.4|23389.4|23377.4|23388.2|23376.2|3
1759245840000|2025-09-30 15:24:00|23386.9|23374.9|23383.2|23371.2|23386.9|23374.9|23383.2|23371.2|11
1759245850000|2025-09-30 15:24:10|23379.4|23367.4|23356.9|23344.9|23379.4|23367.4|23356.9|23344.9|18
1759245860000|2025-09-30 15:24:20|23359.4|23347.4|23345.7|23333.7|23359.4|23347.4|23340.7|23328.7|35
1759245870000|2025-09-30 15:24:30|23341.9|23329.9|23331.9|23319.9|23341.9|23329.9|23331.9|23319.9|13
1759245880000|2025-09-30 15:24:40|23330.7|23318.7|23334.4|23322.4|23336.9|23324.9|23330.7|23318.7|7
1759245890000|2025-09-30 15:24:50|23338.2|23326.2|23346.9|23334.9|23346.9|23334.9|23336.9|23324.9|13
1759245900000|2025-09-30 15:25:00|23345.7|23333.7|23339.4|23327.4|23345.7|23333.7|23338.2|23326.2|3
1759245910000|2025-09-30 15:25:10|23344.4|23332.4|23346.9|23334.9|23346.9|23334.9|23344.4|23332.4|3
1759245920000|2025-09-30 15:25:20|23338.2|23326.2|23345.7|23333.7|23345.7|23333.7|23336.9|23324.9|6
1759245930000|2025-09-30 15:25:30|23346.9|23334.9|23353.2|23341.2|23353.2|23341.2|23346.9|23334.9|5
1759245940000|2025-09-30 15:25:40|23351.9|23339.9|23354.4|23342.4|23354.4|23342.4|23351.9|23339.9|1
1759245950000|2025-09-30 15:25:50|23356.9|23344.9|23360.7|23348.7|23360.7|23348.7|23356.9|23344.9|0
1759245960000|2025-09-30 15:26:00|23365.7|23353.7|23374.4|23362.4|23374.4|23362.4|23364.4|23352.4|4
1759245970000|2025-09-30 15:26:10|23369.4|23357.4|23374.4|23362.4|23374.4|23362.4|23369.4|23357.4|5
1759245980000|2025-09-30 15:26:20|23363.2|23351.2|23361.9|23349.9|23363.2|23351.2|23359.4|23347.4|6
1759245990000|2025-09-30 15:26:30|23363.2|23351.2|23364.4|23352.4|23364.4|23352.4|23361.9|23349.9|1
1759246000000|2025-09-30 15:26:40|23363.2|23351.2|23356.9|23344.9|23363.2|23351.2|23356.9|23344.9|4
1759246010000|2025-09-30 15:26:50|23361.9|23349.9|23361.9|23349.9|23361.9|23349.9|23361.9|23349.9|2
1759246020000|2025-09-30 15:27:00|23356.9|23344.9|23364.4|23352.4|23364.4|23352.4|23356.9|23344.9|7
1759246030000|2025-09-30 15:27:10|23363.2|23351.2|23370.7|23358.7|23374.4|23362.4|23363.2|23351.2|11
1759246040000|2025-09-30 15:27:20|23371.9|23359.9|23371.9|23359.9|23371.9|23359.9|23366.9|23354.9|6
1759246050000|2025-09-30 15:27:30|23370.7|23358.7|23375.7|23363.7|23376.9|23364.9|23370.7|23358.7|3
1759246060000|2025-09-30 15:27:40|23376.9|23364.9|23374.4|23362.4|23376.9|23364.9|23371.9|23359.9|4
1759246070000|2025-09-30 15:27:50|23371.9|23359.9|23374.4|23362.4|23374.4|23362.4|23371.9|23359.9|1
1759246080000|2025-09-30 15:28:00|23373.2|23361.2|23369.4|23357.4|23374.4|23362.4|23369.4|23357.4|4
1759246090000|2025-09-30 15:28:10|23371.9|23359.9|23369.4|23357.4|23371.9|23359.9|23369.4|23357.4|1
1759246100000|2025-09-30 15:28:20|23370.7|23358.7|23379.4|23367.4|23379.4|23367.4|23369.4|23357.4|5
1759246110000|2025-09-30 15:28:30|23376.9|23364.9|23381.9|23369.9|23381.9|23369.9|23376.9|23364.9|4
1759246130000|2025-09-30 15:28:50|||||||||4
1759246140000|2025-09-30 15:29:00|||||||||1
1759246150000|2025-09-30 15:29:10|23383.2|23371.2|23380.7|23368.7|23383.2|23371.2|23380.7|23368.7|3
1759246160000|2025-09-30 15:29:20|23379.4|23367.4|23371.9|23359.9|23379.4|23367.4|23371.9|23359.9|7
1759246170000|2025-09-30 15:29:30|23374.4|23362.4|23378.2|23366.2|23378.2|23366.2|23374.4|23362.4|2
1759246180000|2025-09-30 15:29:40|23374.4|23362.4|23375.7|23363.7|23376.9|23364.9|23374.4|23362.4|1
1759246190000|2025-09-30 15:29:50|23376.9|23364.9|23379.4|23367.4|23379.4|23367.4|23376.9|23364.9|12
1759246200000|2025-09-30 15:30:00|23383.2|23371.2|23385.7|23373.7|23386.9|23374.9|23383.2|23371.2|10
1759246210000|2025-09-30 15:30:10|23384.4|23372.4|23376.9|23364.9|23386.9|23374.9|23376.9|23364.9|3
1759246220000|2025-09-30 15:30:20|23378.2|23366.2|23379.4|23367.4|23379.4|23367.4|23376.9|23364.9|1
1759246230000|2025-09-30 15:30:30|23378.2|23366.2|23376.9|23364.9|23378.2|23366.2|23376.9|23364.9|2
1759246240000|2025-09-30 15:30:40|23378.2|23366.2|23379.4|23367.4|23379.4|23367.4|23375.7|23363.7|2
1759246250000|2025-09-30 15:30:50|23375.7|23363.7|23371.9|23359.9|23375.7|23363.7|23370.7|23358.7|3
1759246260000|2025-09-30 15:31:00|23369.4|23357.4|23369.4|23357.4|23369.4|23357.4|23364.4|23352.4|8
1759246270000|2025-09-30 15:31:10|23370.7|23358.7|23376.9|23364.9|23376.9|23364.9|23370.7|23358.7|5
1759246280000|2025-09-30 15:31:20|23374.4|23362.4|23371.9|23359.9|23374.4|23362.4|23370.7|23358.7|6
1759246290000|2025-09-30 15:31:30|23376.9|23364.9|23375.7|23363.7|23376.9|23364.9|23375.7|23363.7|2
1759246300000|2025-09-30 15:31:40|23376.9|23364.9|23379.4|23367.4|23379.4|23367.4|23376.9|23364.9|1
1759246310000|2025-09-30 15:31:50|23376.9|23364.9|23374.4|23362.4|23376.9|23364.9|23373.2|23361.2|3
1759246320000|2025-09-30 15:32:00|23376.9|23364.9|23381.9|23369.9|23381.9|23369.9|23374.4|23362.4|4
1759246330000|2025-09-30 15:32:10|23383.2|23371.2|23384.4|23372.4|23384.4|23372.4|23381.9|23369.9|3
1759246340000|2025-09-30 15:32:20|23386.9|23374.9|23384.4|23372.4|23386.9|23374.9|23383.2|23371.2|2
1759246350000|2025-09-30 15:32:30|23381.9|23369.9|23381.9|23369.9|23381.9|23369.9|23381.9|23369.9|5
1759246360000|2025-09-30 15:32:40|23383.2|23371.2|23384.4|23372.4|23384.4|23372.4|23383.2|23371.2|1
1759246370000|2025-09-30 15:32:50|23386.9|23374.9|23388.2|23376.2|23388.2|23376.2|23386.9|23374.9|3
1759246380000|2025-09-30 15:33:00|23389.4|23377.4|23391.9|23379.9|23391.9|23379.9|23389.4|23377.4|12
1759246390000|2025-09-30 15:33:10|23390.7|23378.7|23391.9|23379.9|23391.9|23379.9|23390.7|23378.7|2
1759246400000|2025-09-30 15:33:20|23393.2|23381.2|23394.4|23382.4|23396.9|23384.9|23393.2|23381.2|18
1759246410000|2025-09-30 15:33:30|23396.9|23384.9|23396.9|23384.9|23396.9|23384.9|23396.9|23384.9|10
1759246420000|2025-09-30 15:33:40|23394.4|23382.4|23393.2|23381.2|23394.4|23382.4|23393.2|23381.2|4
1759246430000|2025-09-30 15:33:50|23394.4|23382.4|23391.9|23379.9|23394.4|23382.4|23389.4|23377.4|7
1759246440000|2025-09-30 15:34:00|23390.7|23378.7|23389.4|23377.4|23390.7|23378.7|23389.4|23377.4|1
1759246450000|2025-09-30 15:34:10|||||||||1
1759246460000|2025-09-30 15:34:20|23390.7|23378.7|23391.9|23379.9|23391.9|23379.9|23390.7|23378.7|4
1759246470000|2025-09-30 15:34:30|23394.4|23382.4|23396.9|23384.9|23398.2|23386.2|23394.4|23382.4|9
1759246480000|2025-09-30 15:34:40|23395.7|23383.7|23391.9|23379.9|23395.7|23383.7|23391.9|23379.9|7
1759246490000|2025-09-30 15:34:50|23389.4|23377.4|23391.9|23379.9|23393.2|23381.2|23389.4|23377.4|7
1759246500000|2025-09-30 15:35:00|23389.4|23377.4|23386.9|23374.9|23389.4|23377.4|23386.9|23374.9|2
1759246510000|2025-09-30 15:35:10|23388.2|23376.2|23389.4|23377.4|23389.4|23377.4|23386.9|23374.9|6
1759246520000|2025-09-30 15:35:20|23390.7|23378.7|23393.2|23381.2|23394.4|23382.4|23389.4|23377.4|2
1759246530000|2025-09-30 15:35:30|23391.9|23379.9|23391.9|23379.9|23393.2|23381.2|23391.9|23379.9|5
1759246540000|2025-09-30 15:35:40|23390.7|23378.7|23390.7|23378.7|23390.7|23378.7|23390.7|23378.7|8
1759246550000|2025-09-30 15:35:50|23391.9|23379.9|23393.2|23381.2|23393.2|23381.2|23390.7|23378.7|0
1759246560000|2025-09-30 15:36:00|23388.2|23376.2|23387|23375|23388.2|23376.2|23384.4|23372.4|6
1759246570000|2025-09-30 15:36:10|23388.2|23376.2|23381.9|23369.9|23388.2|23376.2|23381.9|23369.9|2
1759246580000|2025-09-30 15:36:20|23379.4|23367.4|23382|23370|23383.2|23371.2|23379.4|23367.4|2
1759246590000|2025-09-30 15:36:30|23381.9|23369.9|23381.9|23369.9|23382|23370|23379.4|23367.4|1
1759246600000|2025-09-30 15:36:40|||||||||1
1759246610000|2025-09-30 15:36:50|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23378.2|23366.2|4
1759246620000|2025-09-30 15:37:00|23378.2|23366.2|23378.2|23366.2|23378.2|23366.2|23378.2|23366.2|4
1759246630000|2025-09-30 15:37:10|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|7
1759246640000|2025-09-30 15:37:20|23378.2|23366.2|23388.2|23376.2|23391.9|23379.9|23378.2|23366.2|8
1759246650000|2025-09-30 15:37:30|23386.9|23374.9|23381.9|23369.9|23386.9|23374.9|23379.4|23367.4|3
1759246660000|2025-09-30 15:37:40|23383.2|23371.2|23384.4|23372.4|23384.4|23372.4|23381.9|23369.9|1
1759246670000|2025-09-30 15:37:50|23385.7|23373.7|23384.4|23372.4|23385.7|23373.7|23384.4|23372.4|3
1759246680000|2025-09-30 15:38:00|23384.5|23372.5|23386.9|23374.9|23388.2|23376.2|23384.5|23372.5|0
1759246690000|2025-09-30 15:38:10|23388.2|23376.2|23385.7|23373.7|23389.4|23377.4|23384.4|23372.4|4
1759246700000|2025-09-30 15:38:20|23384.4|23372.4|23389.4|23377.4|23389.4|23377.4|23384.4|23372.4|1
1759246710000|2025-09-30 15:38:30|23388.2|23376.2|23391.9|23379.9|23391.9|23379.9|23388.2|23376.2|3
1759246720000|2025-09-30 15:38:40|23393.2|23381.2|23391.9|23379.9|23393.2|23381.2|23391.9|23379.9|4
1759246730000|2025-09-30 15:38:50|23390.7|23378.7|23394.4|23382.4|23394.4|23382.4|23390.7|23378.7|6
1759246740000|2025-09-30 15:39:00|23393.2|23381.2|23389.4|23377.4|23393.2|23381.2|23389.4|23377.4|5
1759246750000|2025-09-30 15:39:10|23389.5|23377.5|23379.4|23367.4|23391.9|23379.9|23379.4|23367.4|4
1759246760000|2025-09-30 15:39:20|23380.7|23368.7|23381.9|23369.9|23381.9|23369.9|23379.4|23367.4|5
1759246770000|2025-09-30 15:39:30|23382|23370|23380.7|23368.7|23382|23370|23380.7|23368.7|2
1759246780000|2025-09-30 15:39:40|23379.4|23367.4|23380.7|23368.7|23380.7|23368.7|23378.2|23366.2|5
1759246790000|2025-09-30 15:39:50|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23375.7|23363.7|8
1759246800000|2025-09-30 15:40:00|23379.5|23367.5|23379.4|23367.4|23380.7|23368.7|23378.2|23366.2|2
1759246810000|2025-09-30 15:40:10|23380.7|23368.7|23380.7|23368.7|23380.7|23368.7|23380.7|23368.7|1
1759246820000|2025-09-30 15:40:20|23378.2|23366.2|23387|23375|23387|23375|23378.2|23366.2|3
1759246830000|2025-09-30 15:40:30|23388.2|23376.2|23388.2|23376.2|23388.2|23376.2|23388.2|23376.2|3
1759246840000|2025-09-30 15:40:40|23389.4|23377.4|23389.4|23377.4|23389.4|23377.4|23389.4|23377.4|2
1759246850000|2025-09-30 15:40:50|23389.5|23377.5|23389.4|23377.4|23389.5|23377.5|23389.4|23377.4|0
1759246860000|2025-09-30 15:41:00|23389.5|23377.5|23394.4|23382.4|23394.4|23382.4|23389.5|23377.5|4
1759246870000|2025-09-30 15:41:10|23393.2|23381.2|23396.9|23384.9|23396.9|23384.9|23393.2|23381.2|5
1759246880000|2025-09-30 15:41:20|23395.7|23383.7|23388.2|23376.2|23395.7|23383.7|23388.2|23376.2|12
1759246890000|2025-09-30 15:41:30|23384.4|23372.4|23386.9|23374.9|23388.2|23376.2|23381.9|23369.9|15
1759246910000|2025-09-30 15:41:50|23387|23375|23388.2|23376.2|23388.2|23376.2|23386.9|23374.9|1
1759246920000|2025-09-30 15:42:00|23390.7|23378.7|23391.9|23379.9|23391.9|23379.9|23390.7|23378.7|5
1759246930000|2025-09-30 15:42:10|23388.2|23376.2|23391.9|23379.9|23391.9|23379.9|23388.2|23376.2|10
1759246940000|2025-09-30 15:42:20|23389.4|23377.4|23391.9|23379.9|23391.9|23379.9|23388.2|23376.2|3
1759246950000|2025-09-30 15:42:30|23392|23380|23392|23380|23392|23380|23389.5|23377.5|2
1759246960000|2025-09-30 15:42:40|23391.9|23379.9|23390.7|23378.7|23391.9|23379.9|23390.7|23378.7|2
1759246970000|2025-09-30 15:42:50|23392|23380|23390.7|23378.7|23392|23380|23390.7|23378.7|1
1759246980000|2025-09-30 15:43:00|23391.9|23379.9|23391.9|23379.9|23391.9|23379.9|23391.9|23379.9|2
1759246990000|2025-09-30 15:43:10|23392|23380|23392|23380|23392|23380|23392|23380|1
1759247000000|2025-09-30 15:43:20|23391.9|23379.9|23389.5|23377.5|23392|23380|23389.5|23377.5|3
1759247010000|2025-09-30 15:43:30|23390.7|23378.7|23398.2|23386.2|23400.7|23388.7|23390.7|23378.7|9
1759247020000|2025-09-30 15:43:40|23399.4|23387.4|23396.9|23384.9|23399.4|23387.4|23396.9|23384.9|8
1759247030000|2025-09-30 15:43:50|23397|23385|23405.7|23393.7|23405.7|23393.7|23397|23385|2
1759247040000|2025-09-30 15:44:00|23404.5|23392.5|23416.9|23404.9|23419.5|23407.5|23403.2|23391.2|7
1759247050000|2025-09-30 15:44:10|23417|23405|23413.2|23401.2|23417|23405|23413.2|23401.2|11
1759247060000|2025-09-30 15:44:20|23412|23400|23412|23400|23412|23400|23411.9|23399.9|3
1759247070000|2025-09-30 15:44:30|23413.2|23401.2|23414.5|23402.5|23414.5|23402.5|23413.2|23401.2|5
1759247080000|2025-09-30 15:44:40|23415.7|23403.7|23415.7|23403.7|23415.7|23403.7|23412|23400|7
1759247090000|2025-09-30 15:44:50|23417|23405|23417|23405|23417|23405|23417|23405|8
1759247100000|2025-09-30 15:45:00|23415.7|23403.7|23412|23400|23415.7|23403.7|23409.5|23397.5|16
1759247110000|2025-09-30 15:45:10|23410.7|23398.7|23409.5|23397.5|23412|23400|23404.5|23392.5|14
1759247120000|2025-09-30 15:45:20|23408.2|23396.2|23408.2|23396.2|23408.2|23396.2|23408.2|23396.2|2
1759247130000|2025-09-30 15:45:30|23410.7|23398.7|23412|23400|23412|23400|23410.7|23398.7|2
1759247140000|2025-09-30 15:45:40|23414.5|23402.5|23413.2|23401.2|23415.7|23403.7|23412|23400|14
1759247150000|2025-09-30 15:45:50|23415.7|23403.7|23412|23400|23415.7|23403.7|23412|23400|8
1759247160000|2025-09-30 15:46:00|23410.7|23398.7|23414.5|23402.5|23417|23405|23410.7|23398.7|11
1759247170000|2025-09-30 15:46:10|23415.7|23403.7|23415.7|23403.7|23415.7|23403.7|23415.7|23403.7|1
1759247180000|2025-09-30 15:46:20|23418.2|23406.2|23418.2|23406.2|23418.2|23406.2|23418.2|23406.2|2
1759247190000|2025-09-30 15:46:30|23417|23405|23415.7|23403.7|23418.2|23406.2|23414.5|23402.5|8
1759247200000|2025-09-30 15:46:40|23417|23405|23417|23405|23417|23405|23417|23405|0
1759247210000|2025-09-30 15:46:50|23416.9|23404.9|23409.5|23397.5|23417|23405|23409.5|23397.5|8
1759247220000|2025-09-30 15:47:00|23408.2|23396.2|23412|23400|23412|23400|23408.2|23396.2|1
1759247230000|2025-09-30 15:47:10|23410.7|23398.7|23409.5|23397.5|23413.2|23401.2|23408.2|23396.2|7
1759247240000|2025-09-30 15:47:20|23413.2|23401.2|23410.7|23398.7|23415.7|23403.7|23410.7|23398.7|10
1759247250000|2025-09-30 15:47:30|23409.5|23397.5|23409.5|23397.5|23409.5|23397.5|23409.5|23397.5|6
1759247260000|2025-09-30 15:47:40|23410.7|23398.7|23412|23400|23412|23400|23410.7|23398.7|1
1759247270000|2025-09-30 15:47:50|||||||||2
1759247280000|2025-09-30 15:48:00|23415.7|23403.7|23417|23405|23417|23405|23415.7|23403.7|3
1759247290000|2025-09-30 15:48:10|||||||||7
1759247300000|2025-09-30 15:48:20|||||||||7
1759247310000|2025-09-30 15:48:30|23415.7|23403.7|23415.7|23403.7|23415.7|23403.7|23412|23400|7
1759247320000|2025-09-30 15:48:40|23414.5|23402.5|23419.5|23407.5|23419.5|23407.5|23413.2|23401.2|2
1759247330000|2025-09-30 15:48:50|23424.5|23412.5|23424.4|23412.4|23425.7|23413.7|23424.4|23412.4|33
1759247340000|2025-09-30 15:49:00|23419.5|23407.5|23417|23405|23419.5|23407.5|23417|23405|4
1759247350000|2025-09-30 15:49:10|23419.5|23407.5|23422|23410|23422|23410|23419.5|23407.5|10
1759247360000|2025-09-30 15:49:20|23420.7|23408.7|23419.5|23407.5|23420.7|23408.7|23419.5|23407.5|9
1759247370000|2025-09-30 15:49:30|23415.7|23403.7|23412|23400|23417|23405|23412|23400|4
1759247380000|2025-09-30 15:49:40|23410.7|23398.7|23417|23405|23418.2|23406.2|23410.7|23398.7|8
1759247390000|2025-09-30 15:49:50|23418.2|23406.2|23420.7|23408.7|23420.7|23408.7|23418.2|23406.2|6
1759247400000|2025-09-30 15:50:00|23422|23410|23422|23410|23422|23410|23420.7|23408.7|8
1759247410000|2025-09-30 15:50:10|23423.2|23411.2|23424.5|23412.5|23424.5|23412.5|23423.2|23411.2|1
1759247420000|2025-09-30 15:50:20|23423.2|23411.2|23420.7|23408.7|23423.2|23411.2|23419.5|23407.5|9
1759247430000|2025-09-30 15:50:30|23418.2|23406.2|23428.2|23416.2|23428.2|23416.2|23418.2|23406.2|7
1759247440000|2025-09-30 15:50:40|23425.7|23413.7|23424.5|23412.5|23425.7|23413.7|23424.5|23412.5|19
1759247450000|2025-09-30 15:50:50|23423.2|23411.2|23422|23410|23424.5|23412.5|23419.5|23407.5|22
1759247460000|2025-09-30 15:51:00|23420.7|23408.7|23423.2|23411.2|23423.2|23411.2|23420.7|23408.7|12
1759247470000|2025-09-30 15:51:10|23422|23410|23422|23410|23422|23410|23420.7|23408.7|3
1759247480000|2025-09-30 15:51:20|23423.2|23411.2|23420.7|23408.7|23423.2|23411.2|23420.7|23408.7|1
1759247490000|2025-09-30 15:51:30|23417|23405|23412|23400|23417|23405|23412|23400|7
1759247500000|2025-09-30 15:51:40|23413.2|23401.2|23410.7|23398.7|23413.2|23401.2|23410.7|23398.7|3
1759247510000|2025-09-30 15:51:50|23398.2|23386.2|23399.5|23387.5|23399.5|23387.5|23397|23385|6
1759247520000|2025-09-30 15:52:00|23402|23390|23402|23390|23402|23390|23399.5|23387.5|9
1759247530000|2025-09-30 15:52:10|23400.7|23388.7|23400.7|23388.7|23400.7|23388.7|23398.2|23386.2|3
1759247540000|2025-09-30 15:52:20|23402|23390|23402|23390|23402|23390|23400.7|23388.7|3
1759247550000|2025-09-30 15:52:30|23403.2|23391.2|23402|23390|23403.2|23391.2|23402|23390|4
1759247560000|2025-09-30 15:52:40|23403.2|23391.2|23409.5|23397.5|23409.5|23397.5|23403.2|23391.2|5
1759247570000|2025-09-30 15:52:50|23408.2|23396.2|23410.7|23398.7|23410.7|23398.7|23408.2|23396.2|1
1759247580000|2025-09-30 15:53:00|23412|23400|23418.2|23406.2|23418.2|23406.2|23412|23400|3
1759247590000|2025-09-30 15:53:10|23420.7|23408.7|23419.5|23407.5|23423.2|23411.2|23419.5|23407.5|5
1759247600000|2025-09-30 15:53:20|||||||||1
1759247610000|2025-09-30 15:53:30|23418.2|23406.2|23419.5|23407.5|23419.5|23407.5|23418.2|23406.2|3
1759247620000|2025-09-30 15:53:40|||||||||2
1759247630000|2025-09-30 15:53:50|23420.7|23408.7|23422|23410|23422|23410|23420.7|23408.7|3
1759247640000|2025-09-30 15:54:00|23423.2|23411.2|23423.2|23411.2|23423.2|23411.2|23423.2|23411.2|6
1759247650000|2025-09-30 15:54:10|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|7
1759247660000|2025-09-30 15:54:20|23423.2|23411.2|23424.5|23412.5|23424.5|23412.5|23423.2|23411.2|2
1759247670000|2025-09-30 15:54:30|23423.2|23411.2|23424.5|23412.5|23424.5|23412.5|23423.2|23411.2|3
1759247680000|2025-09-30 15:54:40|23423.2|23411.2|23422|23410|23423.2|23411.2|23422|23410|3
1759247690000|2025-09-30 15:54:50|23423.2|23411.2|23424.5|23412.5|23425.7|23413.7|23420.7|23408.7|6
1759247700000|2025-09-30 15:55:00|23425.7|23413.7|23424.5|23412.5|23425.7|23413.7|23423.2|23411.2|5
1759247710000|2025-09-30 15:55:10|23422|23410|23424.5|23412.5|23424.5|23412.5|23422|23410|9
1759247720000|2025-09-30 15:55:20|23423.2|23411.2|23424.5|23412.5|23424.5|23412.5|23423.2|23411.2|1
1759247730000|2025-09-30 15:55:30|23423.2|23411.2|23423.2|23411.2|23424.5|23412.5|23423.2|23411.2|9
1759247740000|2025-09-30 15:55:40|23422|23410|23420.7|23408.7|23422|23410|23420.7|23408.7|9
1759247750000|2025-09-30 15:55:50|23422|23410|23422|23410|23422|23410|23422|23410|1
1759247760000|2025-09-30 15:56:00|23420.7|23408.7|23422|23410|23422|23410|23420.7|23408.7|8
1759247770000|2025-09-30 15:56:10|23423.2|23411.2|23422|23410|23423.2|23411.2|23422|23410|5
1759247780000|2025-09-30 15:56:20|23420.7|23408.7|23422|23410|23422|23410|23420.7|23408.7|3
1759247790000|2025-09-30 15:56:30|23420.7|23408.7|23422|23410|23422|23410|23420.7|23408.7|4
1759247800000|2025-09-30 15:56:40|23424.5|23412.5|23424.5|23412.5|23424.5|23412.5|23423.2|23411.2|7
1759247810000|2025-09-30 15:56:50|23423.2|23411.2|23425.7|23413.7|23425.7|23413.7|23423.2|23411.2|6
1759247820000|2025-09-30 15:57:00|23428.2|23416.2|23424.5|23412.5|23428.2|23416.2|23420.7|23408.7|13
1759247830000|2025-09-30 15:57:10|23427|23415|23427|23415|23427|23415|23427|23415|7
1759247840000|2025-09-30 15:57:20|23425.7|23413.7|23427|23415|23427|23415|23425.7|23413.7|3
1759247850000|2025-09-30 15:57:30|23423.2|23411.2|23422|23410|23424.5|23412.5|23422|23410|13
1759247860000|2025-09-30 15:57:40|23419.5|23407.5|23419.5|23407.5|23419.5|23407.5|23417|23405|7
1759247870000|2025-09-30 15:57:50|23420.7|23408.7|23422|23410|23422|23410|23420.7|23408.7|1
1759247880000|2025-09-30 15:58:00|23419.5|23407.5|23422|23410|23422|23410|23417|23405|9
1759247890000|2025-09-30 15:58:10|||||||||1
1759247900000|2025-09-30 15:58:20|23420.7|23408.7|23420.7|23408.7|23422|23410|23420.7|23408.7|10
1759247910000|2025-09-30 15:58:30|23422|23410|23419.5|23407.5|23422|23410|23419.5|23407.5|7
1759247920000|2025-09-30 15:58:40|23418.3|23406.3|23418.3|23406.3|23418.3|23406.3|23418.3|23406.3|7
1759247930000|2025-09-30 15:58:50|23420.7|23408.7|23422|23410|23422|23410|23420.7|23408.7|4
1759247940000|2025-09-30 15:59:00|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|23418.2|23406.2|2
1759247950000|2025-09-30 15:59:10|23419.5|23407.5|23422|23410|23422|23410|23419.5|23407.5|3
1759247960000|2025-09-30 15:59:20|23420.7|23408.7|23424.5|23412.5|23424.5|23412.5|23420.7|23408.7|4
1759247970000|2025-09-30 15:59:30|23422|23410|23420.7|23408.7|23422|23410|23420.7|23408.7|2
1759247980000|2025-09-30 15:59:40|23422|23410|23422|23410|23422|23410|23422|23410|6
1759247990000|2025-09-30 15:59:50|23424.5|23412.5|23424.5|23412.5|23424.5|23412.5|23424.5|23412.5|5
1759248000000|2025-09-30 16:00:00|23428.2|23416.2|23427|23415|23430.7|23418.7|23427|23415|85
1759248010000|2025-09-30 16:00:10|23425.7|23413.7|23423.2|23411.2|23427|23415|23423.2|23411.2|9
1759248020000|2025-09-30 16:00:20|23424.5|23412.5|23428.2|23416.2|23428.2|23416.2|23423.2|23411.2|4
1759248030000|2025-09-30 16:00:30|23427|23415|23427|23415|23427|23415|23425.7|23413.7|7
1759248040000|2025-09-30 16:00:40|23428.2|23416.2|23428.2|23416.2|23428.2|23416.2|23428.2|23416.2|7
1759248050000|2025-09-30 16:00:50|||||||||1
1759248060000|2025-09-30 16:01:00|23425.7|23413.7|23427|23415|23428.2|23416.2|23425.7|23413.7|10
1759248070000|2025-09-30 16:01:10|23428.2|23416.2|23425.7|23413.7|23428.2|23416.2|23425.7|23413.7|4
1759248080000|2025-09-30 16:01:20|23427|23415|23423.2|23411.2|23427|23415|23423.2|23411.2|15
1759248090000|2025-09-30 16:01:30|23434.5|23422.5|23427|23415|23434.5|23422.5|23424.5|23412.5|16
1759248100000|2025-09-30 16:01:40|23425.7|23413.7|23419.5|23407.5|23425.7|23413.7|23419.5|23407.5|3
1759248110000|2025-09-30 16:01:50|23418.2|23406.2|23418.2|23406.2|23419.5|23407.5|23417|23405|2
1759248120000|2025-09-30 16:02:00|23415.7|23403.7|23410.7|23398.7|23417|23405|23410.7|23398.7|8
1759248130000|2025-09-30 16:02:10|23412|23400|23410.8|23398.8|23412|23400|23408.3|23396.3|2
1759248140000|2025-09-30 16:02:20|23412|23400|23410.8|23398.8|23412|23400|23410.8|23398.8|1
1759248150000|2025-09-30 16:02:30|23409.5|23397.5|23410.8|23398.8|23410.8|23398.8|23408.2|23396.2|6
1759248160000|2025-09-30 16:02:40|23413.3|23401.3|23419.5|23407.5|23419.5|23407.5|23413.3|23401.3|5
1759248170000|2025-09-30 16:02:50|23418.3|23406.3|23419.5|23407.5|23419.5|23407.5|23418.3|23406.3|1
1759248180000|2025-09-30 16:03:00|23422|23410|23433.2|23421.2|23433.2|23421.2|23422|23410|9
1759248190000|2025-09-30 16:03:10|23430.7|23418.7|23427|23415|23432|23420|23424.5|23412.5|15
1759248200000|2025-09-30 16:03:20|23428.2|23416.2|23427|23415|23428.2|23416.2|23427|23415|0
1759248210000|2025-09-30 16:03:30|23425.8|23413.8|23429.5|23417.5|23435.8|23423.8|23425.8|23413.8|12
1759248220000|2025-09-30 16:03:40|23432|23420|23439.5|23427.5|23439.5|23427.5|23432|23420|8
1759248230000|2025-09-30 16:03:50|23440.7|23428.7|23448.2|23436.2|23449.5|23437.5|23440.7|23428.7|8
1759248240000|2025-09-30 16:04:00|23448.3|23436.3|23444.5|23432.5|23449.5|23437.5|23444.5|23432.5|7
1759248250000|2025-09-30 16:04:10|23445.7|23433.7|23444.5|23432.5|23445.7|23433.7|23444.5|23432.5|4
1759248260000|2025-09-30 16:04:20|23445.7|23433.7|23445.7|23433.7|23445.7|23433.7|23444.5|23432.5|6
1759248270000|2025-09-30 16:04:30|23444.5|23432.5|23445.7|23433.7|23445.7|23433.7|23444.5|23432.5|7
1759248280000|2025-09-30 16:04:40|23448.2|23436.2|23445.7|23433.7|23448.2|23436.2|23444.5|23432.5|12
1759248290000|2025-09-30 16:04:50|23442|23430|23445.8|23433.8|23445.8|23433.8|23439.5|23427.5|4
1759248300000|2025-09-30 16:05:00|23445.7|23433.7|23447|23435|23447|23435|23443.3|23431.3|4
1759248310000|2025-09-30 16:05:10|23442|23430|23437|23425|23442|23430|23437|23425|11
1759248320000|2025-09-30 16:05:20|23439.5|23427.5|23439.5|23427.5|23439.5|23427.5|23438.3|23426.3|1
1759248330000|2025-09-30 16:05:30|23435.8|23423.8|23435.8|23423.8|23435.8|23423.8|23433.3|23421.3|5
1759248340000|2025-09-30 16:05:40|23434.5|23422.5|23442|23430|23442|23430|23433.3|23421.3|6
1759248350000|2025-09-30 16:05:50|23439.5|23427.5|23442|23430|23442|23430|23439.5|23427.5|3
1759248360000|2025-09-30 16:06:00|23440.8|23428.8|23435.8|23423.8|23440.8|23428.8|23435.8|23423.8|8
1759248370000|2025-09-30 16:06:10|23439.5|23427.5|23437|23425|23439.5|23427.5|23437|23425|3
1759248380000|2025-09-30 16:06:20|23438.3|23426.3|23435.8|23423.8|23438.3|23426.3|23435.8|23423.8|4
1759248390000|2025-09-30 16:06:30|23437|23425|23439.5|23427.5|23439.5|23427.5|23437|23425|3
1759248400000|2025-09-30 16:06:40|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|8
1759248410000|2025-09-30 16:06:50|23442|23430|23443.3|23431.3|23443.3|23431.3|23442|23430|1
1759248420000|2025-09-30 16:07:00|23442|23430|23448.3|23436.3|23448.3|23436.3|23442|23430|6
1759248430000|2025-09-30 16:07:10|23449.5|23437.5|23442|23430|23449.5|23437.5|23442|23430|8
1759248440000|2025-09-30 16:07:20|23443.3|23431.3|23447|23435|23447|23435|23443.3|23431.3|3
1759248450000|2025-09-30 16:07:30|||||||||2
1759248460000|2025-09-30 16:07:40|||||||||2
1759248470000|2025-09-30 16:07:50|23445.8|23433.8|23444.5|23432.5|23445.8|23433.8|23443.3|23431.3|6
1759248480000|2025-09-30 16:08:00|23445.8|23433.8|23444.5|23432.5|23445.8|23433.8|23444.5|23432.5|4
1759248490000|2025-09-30 16:08:10|23443.3|23431.3|23444.5|23432.5|23444.5|23432.5|23443.3|23431.3|4
1759248500000|2025-09-30 16:08:20|23443.3|23431.3|23444.5|23432.5|23444.5|23432.5|23443.3|23431.3|3
1759248510000|2025-09-30 16:08:30|23445.8|23433.8|23445.8|23433.8|23445.8|23433.8|23444.5|23432.5|4
1759248520000|2025-09-30 16:08:40|23444.5|23432.5|23442|23430|23444.5|23432.5|23442|23430|3
1759248530000|2025-09-30 16:08:50|23440.8|23428.8|23442|23430|23442|23430|23440.8|23428.8|2
1759248540000|2025-09-30 16:09:00|23440.8|23428.8|23425.8|23413.8|23440.8|23428.8|23425.8|23413.8|20
1759248550000|2025-09-30 16:09:10|23428.3|23416.3|23430.8|23418.8|23430.8|23418.8|23427|23415|4
1759248560000|2025-09-30 16:09:20|23433.3|23421.3|23437.1|23425.1|23437.1|23425.1|23432|23420|8
1759248570000|2025-09-30 16:09:30|23437|23425|23439.5|23427.5|23440.8|23428.8|23437|23425|4
1759248580000|2025-09-30 16:09:40|||||||||1
1759248600000|2025-09-30 16:10:00|23437|23425|23437|23425|23437|23425|23437|23425|7
1759248620000|2025-09-30 16:10:20|23435.8|23423.8|23437|23425|23437|23425|23435.8|23423.8|2
1759248630000|2025-09-30 16:10:30|23438.3|23426.3|23439.5|23427.5|23439.5|23427.5|23438.3|23426.3|3
1759248640000|2025-09-30 16:10:40|23440.8|23428.8|23442|23430|23442|23430|23440.8|23428.8|1
1759248650000|2025-09-30 16:10:50|23444.5|23432.5|23447|23435|23447|23435|23444.5|23432.5|8
1759248660000|2025-09-30 16:11:00|23444.5|23432.5|23440.8|23428.8|23444.5|23432.5|23440.8|23428.8|6
1759248670000|2025-09-30 16:11:10|23439.5|23427.5|23439.5|23427.5|23439.5|23427.5|23439.5|23427.5|0
1759248680000|2025-09-30 16:11:20|23438.3|23426.3|23437|23425|23438.3|23426.3|23437|23425|2
1759248690000|2025-09-30 16:11:30|23435.8|23423.8|23433.3|23421.3|23435.8|23423.8|23433.3|23421.3|2
1759248700000|2025-09-30 16:11:40|23435.8|23423.8|23429.6|23417.6|23437|23425|23429.6|23417.6|12
1759248710000|2025-09-30 16:11:50|23430.8|23418.8|23427.1|23415.1|23432|23420|23425.8|23413.8|4
1759248720000|2025-09-30 16:12:00|23429.5|23417.5|23425.8|23413.8|23432|23420|23425.8|23413.8|6
1759248730000|2025-09-30 16:12:10|23427|23415|23427|23415|23427|23415|23422.1|23410.1|4
1759248740000|2025-09-30 16:12:20|||||||||1
1759248750000|2025-09-30 16:12:30|23427.1|23415.1|23429.6|23417.6|23432.1|23420.1|23427.1|23415.1|7
1759248760000|2025-09-30 16:12:40|23432|23420|23432.1|23420.1|23434.6|23422.6|23432|23420|6
1759248770000|2025-09-30 16:12:50|23433.3|23421.3|23434.5|23422.5|23434.6|23422.6|23432.1|23420.1|2
1759248780000|2025-09-30 16:13:00|23434.6|23422.6|23437|23425|23437|23425|23434.6|23422.6|2
1759248790000|2025-09-30 16:13:10|23437.1|23425.1|23437.1|23425.1|23437.1|23425.1|23437.1|23425.1|1
1759248800000|2025-09-30 16:13:20|23437|23425|23435.8|23423.8|23437.1|23425.1|23435.8|23423.8|2
1759248810000|2025-09-30 16:13:30|23432.1|23420.1|23432.1|23420.1|23433.3|23421.3|23432|23420|10
1759248820000|2025-09-30 16:13:40|23433.3|23421.3|23435.8|23423.8|23435.8|23423.8|23433.3|23421.3|3
1759248830000|2025-09-30 16:13:50|23437|23425|23437|23425|23437|23425|23435.8|23423.8|2
1759248840000|2025-09-30 16:14:00|23438.3|23426.3|23437.1|23425.1|23439.5|23427.5|23435.8|23423.8|13
1759248850000|2025-09-30 16:14:10|23435.8|23423.8|23437|23425|23437.1|23425.1|23435.8|23423.8|21
1759248860000|2025-09-30 16:14:20|23438.3|23426.3|23428.3|23416.3|23438.3|23426.3|23428.3|23416.3|3
1759248870000|2025-09-30 16:14:30|23429.5|23417.5|23429.6|23417.6|23429.6|23417.6|23428.3|23416.3|6
1759248880000|2025-09-30 16:14:40|23432.1|23420.1|23429.6|23417.6|23434.5|23422.5|23429.6|23417.6|12
1759248890000|2025-09-30 16:14:50|23430.8|23418.8|23434.6|23422.6|23434.6|23422.6|23430.8|23418.8|1
1759248900000|2025-09-30 16:15:00|23434.5|23422.5|23434.6|23422.6|23434.6|23422.6|23434.5|23422.5|1
1759248910000|2025-09-30 16:15:10|23434.5|23422.5|23437.1|23425.1|23437.1|23425.1|23434.5|23422.5|10
1759248920000|2025-09-30 16:15:20|23434.5|23422.5|23435.8|23423.8|23435.8|23423.8|23434.5|23422.5|2
1759248930000|2025-09-30 16:15:30|23437|23425|23439.5|23427.5|23439.5|23427.5|23437|23425|2
1759248940000|2025-09-30 16:15:40|23438.3|23426.3|23440.8|23428.8|23440.8|23428.8|23438.3|23426.3|20
1759248950000|2025-09-30 16:15:50|23443.3|23431.3|23440.8|23428.8|23443.3|23431.3|23440.8|23428.8|5
1759248960000|2025-09-30 16:16:00|23442|23430|23443.3|23431.3|23443.3|23431.3|23442|23430|4
1759248970000|2025-09-30 16:16:10|23442|23430|23443.3|23431.3|23443.3|23431.3|23442|23430|3
1759248980000|2025-09-30 16:16:20|23442|23430|23444.5|23432.5|23444.5|23432.5|23442|23430|11
1759248990000|2025-09-30 16:16:30|23443.3|23431.3|23443.3|23431.3|23443.3|23431.3|23443.3|23431.3|4
1759249000000|2025-09-30 16:16:40|23444.5|23432.5|23439.5|23427.5|23444.5|23432.5|23439.5|23427.5|9
1759249010000|2025-09-30 16:16:50|23438.3|23426.3|23435.8|23423.8|23439.5|23427.5|23435.8|23423.8|3
1759249020000|2025-09-30 16:17:00|23437|23425|23437|23425|23437.1|23425.1|23434.5|23422.5|3
1759249030000|2025-09-30 16:17:10|23437.1|23425.1|23442|23430|23442|23430|23437.1|23425.1|5
1759249040000|2025-09-30 16:17:20|23438.3|23426.3|23439.5|23427.5|23439.5|23427.5|23438.3|23426.3|6
1759249050000|2025-09-30 16:17:30|23440.8|23428.8|23443.3|23431.3|23443.3|23431.3|23439.5|23427.5|3
1759249060000|2025-09-30 16:17:40|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|1
1759249070000|2025-09-30 16:17:50|23443.3|23431.3|23445.8|23433.8|23445.8|23433.8|23443.3|23431.3|2
1759249080000|2025-09-30 16:18:00|23442|23430|23437|23425|23442|23430|23437|23425|5
1759249090000|2025-09-30 16:18:10|23438.3|23426.3|23438.3|23426.3|23438.3|23426.3|23437|23425|1
1759249100000|2025-09-30 16:18:20|23437|23425|23439.5|23427.5|23439.5|23427.5|23437|23425|3
1759249110000|2025-09-30 16:18:30|23432|23420|23430.8|23418.8|23432.1|23420.1|23430.8|23418.8|10
1759249120000|2025-09-30 16:18:40|23432.1|23420.1|23433.3|23421.3|23433.3|23421.3|23430.8|23418.8|2
1759249130000|2025-09-30 16:18:50|23432.1|23420.1|23434.5|23422.5|23434.5|23422.5|23432.1|23420.1|5
1759249140000|2025-09-30 16:19:00|23432.1|23420.1|23432.1|23420.1|23434.6|23422.6|23430.8|23418.8|13
1759249150000|2025-09-30 16:19:10|23434.6|23422.6|23434.5|23422.5|23434.6|23422.6|23434.5|23422.5|0
1759249160000|2025-09-30 16:19:20|23434.6|23422.6|23434.5|23422.5|23434.6|23422.6|23433.3|23421.3|3
1759249170000|2025-09-30 16:19:30|23435.8|23423.8|23439.5|23427.5|23439.5|23427.5|23435.8|23423.8|5
1759249180000|2025-09-30 16:19:40|||||||||1
1759249190000|2025-09-30 16:19:50|23438.3|23426.3|23439.5|23427.5|23439.5|23427.5|23438.3|23426.3|2
1759249200000|2025-09-30 16:20:00|||||||||1
1759249210000|2025-09-30 16:20:10|23443.3|23431.3|23443.3|23431.3|23444.5|23432.5|23443.3|23431.3|24
1759249220000|2025-09-30 16:20:20|23444.5|23432.5|23444.5|23432.5|23445.8|23433.8|23443.3|23431.3|4
1759249230000|2025-09-30 16:20:30|23443.3|23431.3|23444.5|23432.5|23448.3|23436.3|23443.3|23431.3|16
1759249240000|2025-09-30 16:20:40|23443.3|23431.3|23442|23430|23443.3|23431.3|23440.8|23428.8|11
1759249250000|2025-09-30 16:20:50|23440.8|23428.8|23442|23430|23442|23430|23440.8|23428.8|2
1759249260000|2025-09-30 16:21:00|23442.1|23430.1|23444.5|23432.5|23445.8|23433.8|23442.1|23430.1|2
1759249270000|2025-09-30 16:21:10|23443.3|23431.3|23440.8|23428.8|23444.5|23432.5|23439.5|23427.5|6
1759249280000|2025-09-30 16:21:20|23442|23430|23442|23430|23442.1|23430.1|23442|23430|5
1759249290000|2025-09-30 16:21:30|23440.8|23428.8|23444.5|23432.5|23444.5|23432.5|23440.8|23428.8|6
1759249300000|2025-09-30 16:21:40|23445.8|23433.8|23445.8|23433.8|23445.8|23433.8|23445.8|23433.8|5
1759249310000|2025-09-30 16:21:50|||||||||5
1759249320000|2025-09-30 16:22:00|23444.5|23432.5|23443.3|23431.3|23444.5|23432.5|23443.3|23431.3|36
1759249330000|2025-09-30 16:22:10|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|23443.3|23431.3|3
1759249340000|2025-09-30 16:22:20|23445.8|23433.8|23445.8|23433.8|23445.8|23433.8|23445.8|23433.8|5
1759249350000|2025-09-30 16:22:30|23444.5|23432.5|23444.5|23432.5|23444.6|23432.6|23444.5|23432.5|8
1759249360000|2025-09-30 16:22:40|||||||||1
1759249370000|2025-09-30 16:22:50|23445.8|23433.8|23442|23430|23445.8|23433.8|23442|23430|5
1759249380000|2025-09-30 16:23:00|23442.1|23430.1|23433.3|23421.3|23442.1|23430.1|23433.3|23421.3|15
1759249390000|2025-09-30 16:23:10|23434.6|23422.6|23433.3|23421.3|23434.6|23422.6|23433.3|23421.3|4
1759249400000|2025-09-30 16:23:20|23434.6|23422.6|23434.6|23422.6|23434.6|23422.6|23433.3|23421.3|0
1759249410000|2025-09-30 16:23:30|||||||||3
1759249420000|2025-09-30 16:23:40|23435.8|23423.8|23435.8|23423.8|23435.8|23423.8|23434.6|23422.6|1
1759249430000|2025-09-30 16:23:50|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|1
1759249440000|2025-09-30 16:24:00|23439.6|23427.6|23439.6|23427.6|23439.6|23427.6|23439.6|23427.6|3
1759249450000|2025-09-30 16:24:10|23443.3|23431.3|23454.5|23442.5|23462.1|23450.1|23443.3|23431.3|21
1759249460000|2025-09-30 16:24:20|||||||||5
1759249470000|2025-09-30 16:24:30|23454.6|23442.6|23449.6|23437.6|23455.8|23443.8|23449.6|23437.6|16
1759249480000|2025-09-30 16:24:40|23452.1|23440.1|23457.1|23445.1|23458.3|23446.3|23452.1|23440.1|13
1759249490000|2025-09-30 16:24:50|23458.3|23446.3|23450.8|23438.8|23458.3|23446.3|23450.8|23438.8|30
1759249500000|2025-09-30 16:25:00|23449.6|23437.6|23445.8|23433.8|23450.8|23438.8|23445.8|23433.8|6
1759249510000|2025-09-30 16:25:10|23442.1|23430.1|23443.3|23431.3|23444.6|23432.6|23442.1|23430.1|4
1759249520000|2025-09-30 16:25:20|23444.6|23432.6|23449.6|23437.6|23449.6|23437.6|23444.6|23432.6|6
1759249530000|2025-09-30 16:25:30|23448.3|23436.3|23452.1|23440.1|23452.1|23440.1|23448.3|23436.3|14
1759249540000|2025-09-30 16:25:40|23447.1|23435.1|23447.1|23435.1|23447.1|23435.1|23447.1|23435.1|2
1759249550000|2025-09-30 16:25:50|23449.6|23437.6|23452.1|23440.1|23452.1|23440.1|23449.6|23437.6|0
1759249560000|2025-09-30 16:26:00|23453.3|23441.3|23457.1|23445.1|23457.1|23445.1|23452.1|23440.1|7
1759249570000|2025-09-30 16:26:10|23455.8|23443.8|23458.3|23446.3|23458.3|23446.3|23455.8|23443.8|11
1759249580000|2025-09-30 16:26:20|||||||||1
1759249590000|2025-09-30 16:26:30|||||||||2
1759249600000|2025-09-30 16:26:40|23457.1|23445.1|23454.6|23442.6|23457.1|23445.1|23454.6|23442.6|7
1759249610000|2025-09-30 16:26:50|23457.1|23445.1|23453.3|23441.3|23457.1|23445.1|23453.3|23441.3|3
1759249620000|2025-09-30 16:27:00|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23450.8|23438.8|1
1759249630000|2025-09-30 16:27:10|23450.8|23438.8|23447.1|23435.1|23452.1|23440.1|23443.3|23431.3|5
1759249640000|2025-09-30 16:27:20|23445.8|23433.8|23448.3|23436.3|23448.3|23436.3|23445.8|23433.8|4
1759249650000|2025-09-30 16:27:30|23449.6|23437.6|23444.6|23432.6|23449.6|23437.6|23443.3|23431.3|5
1759249660000|2025-09-30 16:27:40|23445.8|23433.8|23444.6|23432.6|23445.8|23433.8|23444.6|23432.6|9
1759249670000|2025-09-30 16:27:50|||||||||7
1759249680000|2025-09-30 16:28:00|23443.3|23431.3|23444.6|23432.6|23444.6|23432.6|23442.1|23430.1|7
1759249690000|2025-09-30 16:28:10|23447.1|23435.1|23449.6|23437.6|23449.6|23437.6|23447.1|23435.1|7
1759249700000|2025-09-30 16:28:20|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23450.8|23438.8|6
1759249710000|2025-09-30 16:28:30|23453.3|23441.3|23452.1|23440.1|23453.3|23441.3|23450.8|23438.8|4
1759249720000|2025-09-30 16:28:40|23455.8|23443.8|23452.1|23440.1|23457.1|23445.1|23450.8|23438.8|9
1759249740000|2025-09-30 16:29:00|23453.3|23441.3|23447.1|23435.1|23453.3|23441.3|23447.1|23435.1|2
1759249750000|2025-09-30 16:29:10|23445.8|23433.8|23447.1|23435.1|23447.1|23435.1|23445.8|23433.8|0
1759249760000|2025-09-30 16:29:20|23448.3|23436.3|23452.1|23440.1|23452.1|23440.1|23447.1|23435.1|1
1759249770000|2025-09-30 16:29:30|23450.8|23438.8|23452.1|23440.1|23452.1|23440.1|23450.8|23438.8|4
1759249780000|2025-09-30 16:29:40|||||||||1
1759249790000|2025-09-30 16:29:50|23453.3|23441.3|23450.8|23438.8|23454.6|23442.6|23450.8|23438.8|9
1759249800000|2025-09-30 16:30:00|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23449.6|23437.6|4
1759249810000|2025-09-30 16:30:10|23453.3|23441.3|23452.1|23440.1|23453.3|23441.3|23450.8|23438.8|29
1759249820000|2025-09-30 16:30:20|23450.8|23438.8|23452.1|23440.1|23452.1|23440.1|23450.8|23438.8|6
1759249830000|2025-09-30 16:30:30|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|1
1759249840000|2025-09-30 16:30:40|23454.6|23442.6|23452.1|23440.1|23455.8|23443.8|23450.8|23438.8|3
1759249850000|2025-09-30 16:30:50|23453.3|23441.3|23455.8|23443.8|23455.8|23443.8|23453.3|23441.3|6
1759249860000|2025-09-30 16:31:00|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|4
1759249870000|2025-09-30 16:31:10|23452.1|23440.1|23453.3|23441.3|23453.3|23441.3|23452.1|23440.1|2
1759249880000|2025-09-30 16:31:20|23448.4|23436.4|23450.8|23438.8|23450.8|23438.8|23447.1|23435.1|15
1759249890000|2025-09-30 16:31:30|||||||||1
1759249900000|2025-09-30 16:31:40|23452.1|23440.1|23453.4|23441.4|23453.4|23441.4|23452.1|23440.1|2
1759249910000|2025-09-30 16:31:50|23454.6|23442.6|23448.4|23436.4|23454.6|23442.6|23448.4|23436.4|7
1759249920000|2025-09-30 16:32:00|23444.6|23432.6|23444.6|23432.6|23444.6|23432.6|23444.6|23432.6|3
1759249930000|2025-09-30 16:32:10|23445.9|23433.9|23449.6|23437.6|23449.6|23437.6|23444.6|23432.6|14
1759249940000|2025-09-30 16:32:20|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|1
1759249950000|2025-09-30 16:32:30|23450.9|23438.9|23453.3|23441.3|23453.4|23441.4|23450.9|23438.9|10
1759249960000|2025-09-30 16:32:40|23454.6|23442.6|23455.8|23443.8|23455.8|23443.8|23454.6|23442.6|8
1759249970000|2025-09-30 16:32:50|||||||||3
1759249980000|2025-09-30 16:33:00|23454.6|23442.6|23454.6|23442.6|23455.8|23443.8|23452.1|23440.1|12
1759249990000|2025-09-30 16:33:10|23450.8|23438.8|23448.3|23436.3|23450.8|23438.8|23448.3|23436.3|6
1759250000000|2025-09-30 16:33:20|23445.8|23433.8|23447.1|23435.1|23447.1|23435.1|23445.8|23433.8|3
1759250010000|2025-09-30 16:33:30|||||||||1
1759250020000|2025-09-30 16:33:40|||||||||1
1759250030000|2025-09-30 16:33:50|23445.9|23433.9|23447.1|23435.1|23447.1|23435.1|23445.9|23433.9|1
1759250050000|2025-09-30 16:34:10|23449.6|23437.6|23452.1|23440.1|23452.1|23440.1|23449.6|23437.6|3
1759250060000|2025-09-30 16:34:20|23445.8|23433.8|23452.1|23440.1|23452.1|23440.1|23445.8|23433.8|7
1759250070000|2025-09-30 16:34:30|23454.6|23442.6|23454.6|23442.6|23454.6|23442.6|23454.6|23442.6|2
1759250080000|2025-09-30 16:34:40|23450.9|23438.9|23453.4|23441.4|23454.6|23442.6|23450.9|23438.9|6
1759250090000|2025-09-30 16:34:50|23454.6|23442.6|23455.8|23443.8|23455.8|23443.8|23453.4|23441.4|6
1759250100000|2025-09-30 16:35:00|23454.6|23442.6|23453.4|23441.4|23454.6|23442.6|23452.1|23440.1|6
1759250110000|2025-09-30 16:35:10|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|23454.6|23442.6|7
1759250120000|2025-09-30 16:35:20|23458.3|23446.3|23458.3|23446.3|23458.3|23446.3|23457.1|23445.1|2
1759250130000|2025-09-30 16:35:30|||||||||1
1759250140000|2025-09-30 16:35:40|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|9
1759250150000|2025-09-30 16:35:50|23455.9|23443.9|23453.4|23441.4|23455.9|23443.9|23453.4|23441.4|10
1759250160000|2025-09-30 16:36:00|23450.9|23438.9|23452.1|23440.1|23452.1|23440.1|23450.9|23438.9|9
1759250170000|2025-09-30 16:36:10|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|6
1759250180000|2025-09-30 16:36:20|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|1
1759250190000|2025-09-30 16:36:30|23453.4|23441.4|23452.1|23440.1|23453.4|23441.4|23452.1|23440.1|2
1759250200000|2025-09-30 16:36:40|23450.9|23438.9|23449.6|23437.6|23453.4|23441.4|23447.1|23435.1|4
1759250210000|2025-09-30 16:36:50|23448.4|23436.4|23450.9|23438.9|23450.9|23438.9|23448.4|23436.4|2
1759250220000|2025-09-30 16:37:00|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|1
1759250230000|2025-09-30 16:37:10|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|1
1759250240000|2025-09-30 16:37:20|23455.9|23443.9|23453.4|23441.4|23457.1|23445.1|23453.4|23441.4|23
1759250250000|2025-09-30 16:37:30|||||||||1
1759250260000|2025-09-30 16:37:40|23452.1|23440.1|23442.1|23430.1|23452.1|23440.1|23442.1|23430.1|9
1759250270000|2025-09-30 16:37:50|23440.9|23428.9|23439.6|23427.6|23442.1|23430.1|23438.4|23426.4|4
1759250280000|2025-09-30 16:38:00|23438.4|23426.4|23440.9|23428.9|23440.9|23428.9|23438.4|23426.4|5
1759250290000|2025-09-30 16:38:10|23440.8|23428.8|23434.6|23422.6|23440.8|23428.8|23434.6|23422.6|7
1759250300000|2025-09-30 16:38:20|23438.4|23426.4|23437.1|23425.1|23438.4|23426.4|23437.1|23425.1|4
1759250310000|2025-09-30 16:38:30|||||||||2
1759250320000|2025-09-30 16:38:40|23435.9|23423.9|23433.4|23421.4|23435.9|23423.9|23433.4|23421.4|13
1759250330000|2025-09-30 16:38:50|23437.1|23425.1|23433.4|23421.4|23437.1|23425.1|23433.4|23421.4|8
1759250340000|2025-09-30 16:39:00|23434.6|23422.6|23432.1|23420.1|23438.4|23426.4|23430.9|23418.9|19
1759250350000|2025-09-30 16:39:10|23434.6|23422.6|23434.6|23422.6|23434.6|23422.6|23434.6|23422.6|0
1759250360000|2025-09-30 16:39:20|||||||||1
1759250370000|2025-09-30 16:39:30|23433.4|23421.4|23432.1|23420.1|23433.4|23421.4|23432.1|23420.1|2
1759250380000|2025-09-30 16:39:40|23422.1|23410.1|23422.1|23410.1|23422.1|23410.1|23419.6|23407.6|8
1759250390000|2025-09-30 16:39:50|23417.2|23405.2|23419.6|23407.6|23419.6|23407.6|23417.2|23405.2|12
1759250400000|2025-09-30 16:40:00|23407.1|23395.1|23409.6|23397.6|23412.1|23400.1|23407.1|23395.1|7
1759250410000|2025-09-30 16:40:10|23410.9|23398.9|23414.6|23402.6|23414.7|23402.7|23410.9|23398.9|5
1759250420000|2025-09-30 16:40:20|23415.9|23403.9|23417.1|23405.1|23417.1|23405.1|23414.6|23402.6|8
1759250430000|2025-09-30 16:40:30|23420.9|23408.9|23422.1|23410.1|23422.1|23410.1|23420.9|23408.9|1
1759250440000|2025-09-30 16:40:40|23424.6|23412.6|23418.4|23406.4|23424.7|23412.7|23418.4|23406.4|5
1759250450000|2025-09-30 16:40:50|23414.6|23402.6|23408.4|23396.4|23414.7|23402.7|23408.4|23396.4|4
1759250460000|2025-09-30 16:41:00|23407.2|23395.2|23403.4|23391.4|23408.4|23396.4|23403.4|23391.4|6
1759250470000|2025-09-30 16:41:10|23407.2|23395.2|23408.4|23396.4|23412.2|23400.2|23407.2|23395.2|4
1759250480000|2025-09-30 16:41:20|23407.2|23395.2|23412.1|23400.1|23412.2|23400.2|23407.2|23395.2|3
1759250490000|2025-09-30 16:41:30|23412.2|23400.2|23412.1|23400.1|23413.4|23401.4|23410.9|23398.9|1
1759250500000|2025-09-30 16:41:40|23412.2|23400.2|23412.1|23400.1|23412.2|23400.2|23412.1|23400.1|1
1759250510000|2025-09-30 16:41:50|23412.2|23400.2|23417.1|23405.1|23418.4|23406.4|23412.2|23400.2|9
1759250520000|2025-09-30 16:42:00|23417.2|23405.2|23418.4|23406.4|23418.4|23406.4|23414.6|23402.6|3
1759250530000|2025-09-30 16:42:10|23417.1|23405.1|23419.6|23407.6|23419.6|23407.6|23417.1|23405.1|2
1759250540000|2025-09-30 16:42:20|23422.1|23410.1|23422.1|23410.1|23422.1|23410.1|23419.6|23407.6|2
1759250550000|2025-09-30 16:42:30|23420.9|23408.9|23414.6|23402.6|23420.9|23408.9|23414.6|23402.6|1
1759250560000|2025-09-30 16:42:40|23417.1|23405.1|23419.6|23407.6|23419.6|23407.6|23414.6|23402.6|4
1759250570000|2025-09-30 16:42:50|23420.9|23408.9|23408.4|23396.4|23420.9|23408.9|23408.4|23396.4|3
1759250580000|2025-09-30 16:43:00|23412.1|23400.1|23412.1|23400.1|23412.2|23400.2|23409.7|23397.7|2
1759250590000|2025-09-30 16:43:10|23412.2|23400.2|23404.7|23392.7|23412.2|23400.2|23404.7|23392.7|19
1759250600000|2025-09-30 16:43:20|23402.2|23390.2|23402.2|23390.2|23403.4|23391.4|23400.9|23388.9|5
1759250610000|2025-09-30 16:43:30|23403.4|23391.4|23407.2|23395.2|23407.2|23395.2|23403.4|23391.4|3
1759250620000|2025-09-30 16:43:40|23403.4|23391.4|23399.7|23387.7|23403.4|23391.4|23398.4|23386.4|9
1759250630000|2025-09-30 16:43:50|23398.4|23386.4|23395.9|23383.9|23398.4|23386.4|23392.2|23380.2|30
1759250640000|2025-09-30 16:44:00|23397.2|23385.2|23394.7|23382.7|23397.2|23385.2|23392.2|23380.2|8
1759250650000|2025-09-30 16:44:10|23392.2|23380.2|23389.7|23377.7|23392.2|23380.2|23387.2|23375.2|21
1759250660000|2025-09-30 16:44:20|23388.5|23376.5|23395.9|23383.9|23395.9|23383.9|23388.5|23376.5|1
1759250670000|2025-09-30 16:44:30|23383.4|23371.4|23384.7|23372.7|23384.7|23372.7|23383.4|23371.4|7
1759250680000|2025-09-30 16:44:40|23387.2|23375.2|23389.7|23377.7|23390.9|23378.9|23387.2|23375.2|15
1759250690000|2025-09-30 16:44:50|23397.2|23385.2|23402.2|23390.2|23404.7|23392.7|23397.2|23385.2|17
1759250700000|2025-09-30 16:45:00|23399.7|23387.7|23402.2|23390.2|23402.2|23390.2|23399.7|23387.7|1
1759250710000|2025-09-30 16:45:10|23407.2|23395.2|23409.7|23397.7|23410.9|23398.9|23400.9|23388.9|30
1759250720000|2025-09-30 16:45:20|23410.9|23398.9|23412.2|23400.2|23412.2|23400.2|23409.7|23397.7|3
1759250730000|2025-09-30 16:45:30|23413.5|23401.5|23424.7|23412.7|23425.9|23413.9|23413.5|23401.5|22
1759250740000|2025-09-30 16:45:40|23423.4|23411.4|23424.7|23412.7|23427.2|23415.2|23423.4|23411.4|5
1759250750000|2025-09-30 16:45:50|23425.9|23413.9|23429.7|23417.7|23429.7|23417.7|23425.9|23413.9|2
1759250760000|2025-09-30 16:46:00|23428.4|23416.4|23428.4|23416.4|23428.4|23416.4|23428.4|23416.4|2
1759250770000|2025-09-30 16:46:10|23419.7|23407.7|23420.9|23408.9|23422.2|23410.2|23419.7|23407.7|3
1759250780000|2025-09-30 16:46:20|23422.2|23410.2|23412.2|23400.2|23422.2|23410.2|23412.2|23400.2|13
1759250790000|2025-09-30 16:46:30|23414.7|23402.7|23415.9|23403.9|23415.9|23403.9|23414.7|23402.7|3
1759250800000|2025-09-30 16:46:40|23417.2|23405.2|23422.2|23410.2|23422.2|23410.2|23417.2|23405.2|4
1759250810000|2025-09-30 16:46:50|23423.4|23411.4|23437.2|23425.2|23437.2|23425.2|23423.4|23411.4|16
1759250820000|2025-09-30 16:47:00|23435.9|23423.9|23437.2|23425.2|23437.2|23425.2|23434.7|23422.7|5
1759250830000|2025-09-30 16:47:10|23433.4|23421.4|23424.7|23412.7|23433.4|23421.4|23424.7|23412.7|14
1759250840000|2025-09-30 16:47:20|23425.9|23413.9|23424.7|23412.7|23425.9|23413.9|23423.5|23411.5|3
1759250850000|2025-09-30 16:47:30|23423.4|23411.4|23427.2|23415.2|23427.2|23415.2|23423.4|23411.4|2
1759250860000|2025-09-30 16:47:40|23426|23414|23425.9|23413.9|23426|23414|23425.9|23413.9|9
1759250870000|2025-09-30 16:47:50|23424.7|23412.7|23428.4|23416.4|23428.4|23416.4|23423.5|23411.5|5
1759250880000|2025-09-30 16:48:00|23429.7|23417.7|23429.7|23417.7|23429.7|23417.7|23429.7|23417.7|0
1759250890000|2025-09-30 16:48:10|||||||||1
1759250900000|2025-09-30 16:48:20|23432.2|23420.2|23432.2|23420.2|23432.2|23420.2|23432.2|23420.2|3
1759250910000|2025-09-30 16:48:30|23430.9|23418.9|23429.7|23417.7|23430.9|23418.9|23429.7|23417.7|9
1759250920000|2025-09-30 16:48:40|23432.2|23420.2|23433.4|23421.4|23433.4|23421.4|23432.2|23420.2|3
1759250930000|2025-09-30 16:48:50|23432.2|23420.2|23425.9|23413.9|23432.2|23420.2|23425.9|23413.9|6
1759250940000|2025-09-30 16:49:00|23427.2|23415.2|23425.9|23413.9|23428.4|23416.4|23425.9|23413.9|2
1759250950000|2025-09-30 16:49:10|23427.2|23415.2|23429.7|23417.7|23429.7|23417.7|23427.2|23415.2|3
1759250960000|2025-09-30 16:49:20|23430.9|23418.9|23432.2|23420.2|23432.2|23420.2|23430.9|23418.9|5
1759250970000|2025-09-30 16:49:30|23433.4|23421.4|23433.4|23421.4|23434.7|23422.7|23433.4|23421.4|3
1759250980000|2025-09-30 16:49:40|23434.7|23422.7|23435.9|23423.9|23435.9|23423.9|23433.4|23421.4|5
1759250990000|2025-09-30 16:49:50|23437.2|23425.2|23435.9|23423.9|23437.2|23425.2|23435.9|23423.9|5
1759251000000|2025-09-30 16:50:00|23437.2|23425.2|23434.7|23422.7|23437.2|23425.2|23433.4|23421.4|1
1759251010000|2025-09-30 16:50:10|23433.4|23421.4|23430.9|23418.9|23433.4|23421.4|23427.2|23415.2|7
1759251020000|2025-09-30 16:50:20|23432.2|23420.2|23433.4|23421.4|23434.7|23422.7|23432.2|23420.2|2
1759251030000|2025-09-30 16:50:30|23434.7|23422.7|23437.2|23425.2|23438.4|23426.4|23433.4|23421.4|8
1759251040000|2025-09-30 16:50:40|||||||||3
1759251050000|2025-09-30 16:50:50|||||||||1
1759251060000|2025-09-30 16:51:00|23435.9|23423.9|23433.4|23421.4|23435.9|23423.9|23432.2|23420.2|7
1759251070000|2025-09-30 16:51:10|23432.2|23420.2|23429.7|23417.7|23432.2|23420.2|23429.7|23417.7|13
1759251090000|2025-09-30 16:51:30|23430.9|23418.9|23432.2|23420.2|23432.2|23420.2|23430.9|23418.9|1
1759251100000|2025-09-30 16:51:40|||||||||1
1759251110000|2025-09-30 16:51:50|23430.9|23418.9|23433.4|23421.4|23433.4|23421.4|23430.9|23418.9|2
1759251120000|2025-09-30 16:52:00|23434.7|23422.7|23434.7|23422.7|23434.7|23422.7|23434.7|23422.7|1
1759251130000|2025-09-30 16:52:10|23435.9|23423.9|23435.9|23423.9|23435.9|23423.9|23435.9|23423.9|5
1759251140000|2025-09-30 16:52:20|23434.7|23422.7|23437.2|23425.2|23437.2|23425.2|23434.7|23422.7|12
1759251150000|2025-09-30 16:52:30|23435.9|23423.9|23437.2|23425.2|23437.2|23425.2|23435.9|23423.9|3
1759251160000|2025-09-30 16:52:40|23435.9|23423.9|23437.2|23425.2|23437.2|23425.2|23435.9|23423.9|4
1759251170000|2025-09-30 16:52:50|23435.9|23423.9|23432.2|23420.2|23435.9|23423.9|23432.2|23420.2|2
1759251180000|2025-09-30 16:53:00|23434.7|23422.7|23452.2|23440.2|23452.2|23440.2|23434.7|23422.7|18
1759251190000|2025-09-30 16:53:10|23450.9|23438.9|23454.7|23442.7|23454.7|23442.7|23448.4|23436.4|16
1759251200000|2025-09-30 16:53:20|23453.4|23441.4|23454.7|23442.7|23454.7|23442.7|23452.2|23440.2|11
1759251210000|2025-09-30 16:53:30|23453.4|23441.4|23455.9|23443.9|23455.9|23443.9|23453.4|23441.4|11
1759251220000|2025-09-30 16:53:40|23454.7|23442.7|23455.9|23443.9|23455.9|23443.9|23454.7|23442.7|8
1759251230000|2025-09-30 16:53:50|23453.4|23441.4|23452.2|23440.2|23453.4|23441.4|23452.2|23440.2|3
1759251240000|2025-09-30 16:54:00|23453.4|23441.4|23452.2|23440.2|23455.9|23443.9|23450.9|23438.9|4
1759251250000|2025-09-30 16:54:10|23450.9|23438.9|23454.7|23442.7|23454.7|23442.7|23450.9|23438.9|2
1759251260000|2025-09-30 16:54:20|23452.2|23440.2|23439.7|23427.7|23452.2|23440.2|23439.7|23427.7|18
1759251270000|2025-09-30 16:54:30|23440.9|23428.9|23439.7|23427.7|23440.9|23428.9|23439.7|23427.7|1
1759251280000|2025-09-30 16:54:40|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|4
1759251290000|2025-09-30 16:54:50|23444.7|23432.7|23444.7|23432.7|23444.7|23432.7|23444.7|23432.7|9
1759251300000|2025-09-30 16:55:00|23443.4|23431.4|23444.7|23432.7|23444.7|23432.7|23443.4|23431.4|1
1759251310000|2025-09-30 16:55:10|23445.9|23433.9|23444.7|23432.7|23445.9|23433.9|23444.7|23432.7|1
1759251320000|2025-09-30 16:55:20|23445.9|23433.9|23447.2|23435.2|23447.2|23435.2|23445.9|23433.9|5
1759251330000|2025-09-30 16:55:30|23445.9|23433.9|23447.2|23435.2|23447.2|23435.2|23442.2|23430.2|13
1759251340000|2025-09-30 16:55:40|23445.9|23433.9|23445.9|23433.9|23445.9|23433.9|23442.2|23430.2|8
1759251350000|2025-09-30 16:55:50|23447.2|23435.2|23445.9|23433.9|23447.2|23435.2|23445.9|23433.9|0
1759251360000|2025-09-30 16:56:00|23447.2|23435.2|23447.2|23435.2|23450.9|23438.9|23447.2|23435.2|7
1759251370000|2025-09-30 16:56:10|23445.9|23433.9|23449.7|23437.7|23450.9|23438.9|23445.9|23433.9|2
1759251380000|2025-09-30 16:56:20|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|23448.4|23436.4|12
1759251390000|2025-09-30 16:56:30|23452.2|23440.2|23450.9|23438.9|23452.2|23440.2|23449.7|23437.7|10
1759251400000|2025-09-30 16:56:40|23452.2|23440.2|23453.4|23441.4|23458.4|23446.4|23452.2|23440.2|36
1759251410000|2025-09-30 16:56:50|23454.7|23442.7|23454.7|23442.7|23457.2|23445.2|23454.7|23442.7|2
1759251420000|2025-09-30 16:57:00|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|23452.2|23440.2|2
1759251430000|2025-09-30 16:57:10|23452.2|23440.2|23455.9|23443.9|23455.9|23443.9|23452.2|23440.2|3
1759251440000|2025-09-30 16:57:20|23453.4|23441.4|23450.9|23438.9|23454.7|23442.7|23450.9|23438.9|12
1759251450000|2025-09-30 16:57:30|23452.2|23440.2|23450.9|23438.9|23452.2|23440.2|23450.9|23438.9|1
1759251460000|2025-09-30 16:57:40|23452.2|23440.2|23450.9|23438.9|23452.2|23440.2|23450.9|23438.9|5
1759251470000|2025-09-30 16:57:50|23453.4|23441.4|23450.9|23438.9|23453.4|23441.4|23450.9|23438.9|7
1759251490000|2025-09-30 16:58:10|23448.4|23436.4|23448.4|23436.4|23449.7|23437.7|23448.4|23436.4|5
1759251500000|2025-09-30 16:58:20|23447.2|23435.2|23447.2|23435.2|23447.2|23435.2|23447.2|23435.2|1
1759251510000|2025-09-30 16:58:30|23445.9|23433.9|23445.9|23433.9|23445.9|23433.9|23445.9|23433.9|2
1759251520000|2025-09-30 16:58:40|23447.2|23435.2|23446|23434|23448.4|23436.4|23444.7|23432.7|13
1759251530000|2025-09-30 16:58:50|||||||||1
1759251540000|2025-09-30 16:59:00|23447.2|23435.2|23443.5|23431.5|23447.2|23435.2|23443.5|23431.5|8
1759251550000|2025-09-30 16:59:10|23443.4|23431.4|23444.7|23432.7|23444.7|23432.7|23443.4|23431.4|0
1759251560000|2025-09-30 16:59:20|23446|23434|23447.2|23435.2|23447.2|23435.2|23444.7|23432.7|1
1759251570000|2025-09-30 16:59:30|23442.2|23430.2|23442.2|23430.2|23442.2|23430.2|23442.2|23430.2|14
1759251580000|2025-09-30 16:59:40|23443.5|23431.5|23443.5|23431.5|23443.5|23431.5|23442.2|23430.2|1
1759251590000|2025-09-30 16:59:50|23437.2|23425.2|23438.5|23426.5|23438.5|23426.5|23436|23424|5
1759251600000|2025-09-30 17:00:00|23436|23424|23436|23424|23437.2|23425.2|23434.7|23422.7|20
1759251610000|2025-09-30 17:00:10|23432.2|23420.2|23432.2|23420.2|23432.2|23420.2|23431|23419|4
1759251620000|2025-09-30 17:00:20|23434.7|23422.7|23436|23424|23436|23424|23433.5|23421.5|4
1759251630000|2025-09-30 17:00:30|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|2
1759251640000|2025-09-30 17:00:40|23439.7|23427.7|23447.2|23435.2|23447.2|23435.2|23439.7|23427.7|6
1759251650000|2025-09-30 17:00:50|23448.4|23436.4|23447.2|23435.2|23449.7|23437.7|23446|23434|8
1759251660000|2025-09-30 17:01:00|23445.9|23433.9|23442.2|23430.2|23445.9|23433.9|23442.2|23430.2|4
1759251670000|2025-09-30 17:01:10|23443.4|23431.4|23442.2|23430.2|23443.5|23431.5|23440.9|23428.9|5
1759251680000|2025-09-30 17:01:20|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|2
1759251690000|2025-09-30 17:01:30|23438.4|23426.4|23442.2|23430.2|23442.2|23430.2|23438.4|23426.4|7
1759251700000|2025-09-30 17:01:40|||||||||1
1759251710000|2025-09-30 17:01:50|23447.2|23435.2|23447.2|23435.2|23447.2|23435.2|23447.2|23435.2|4
1759251720000|2025-09-30 17:02:00|23442.2|23430.2|23442.2|23430.2|23442.2|23430.2|23440.9|23428.9|6
1759251730000|2025-09-30 17:02:10|23441|23429|23443.4|23431.4|23449.7|23437.7|23441|23429|11
1759251740000|2025-09-30 17:02:20|23444.7|23432.7|23439.7|23427.7|23444.7|23432.7|23439.7|23427.7|6
1759251750000|2025-09-30 17:02:30|23438.5|23426.5|23438.5|23426.5|23439.7|23427.7|23437.2|23425.2|0
1759251760000|2025-09-30 17:02:40|23439.7|23427.7|23434.7|23422.7|23439.7|23427.7|23434.7|23422.7|8
1759251770000|2025-09-30 17:02:50|23437.2|23425.2|23439.7|23427.7|23439.7|23427.7|23434.7|23422.7|3
1759251780000|2025-09-30 17:03:00|23437.2|23425.2|23438.5|23426.5|23438.5|23426.5|23437.2|23425.2|3
1759251790000|2025-09-30 17:03:10|23436|23424|23437.2|23425.2|23437.2|23425.2|23436|23424|6
1759251800000|2025-09-30 17:03:20|23428.5|23416.5|23432.2|23420.2|23432.2|23420.2|23428.5|23416.5|10
1759251810000|2025-09-30 17:03:30|23428.5|23416.5|23422.2|23410.2|23428.5|23416.5|23421|23409|14
1759251820000|2025-09-30 17:03:40|23423.5|23411.5|23426|23414|23426|23414|23422.2|23410.2|7
1759251830000|2025-09-30 17:03:50|23422.2|23410.2|23419.7|23407.7|23423.5|23411.5|23419.7|23407.7|11
1759251840000|2025-09-30 17:04:00|23422.2|23410.2|23426|23414|23426|23414|23422.2|23410.2|1
1759251850000|2025-09-30 17:04:10|23427.2|23415.2|23435.9|23423.9|23435.9|23423.9|23427.2|23415.2|7
1759251860000|2025-09-30 17:04:20|23434.7|23422.7|23437.2|23425.2|23437.2|23425.2|23434.7|23422.7|4
1759251870000|2025-09-30 17:04:30|||||||||1
1759251880000|2025-09-30 17:04:40|23439.7|23427.7|23432.2|23420.2|23439.7|23427.7|23432.2|23420.2|13
1759251890000|2025-09-30 17:04:50|23434.7|23422.7|23432.2|23420.2|23434.7|23422.7|23432.2|23420.2|1
1759251900000|2025-09-30 17:05:00|23434.7|23422.7|23435.9|23423.9|23435.9|23423.9|23434.7|23422.7|1
1759251910000|2025-09-30 17:05:10|23432.2|23420.2|23432.2|23420.2|23433.4|23421.4|23432.2|23420.2|3
1759251920000|2025-09-30 17:05:20|||||||||1
1759251930000|2025-09-30 17:05:30|23433.4|23421.4|23432.2|23420.2|23433.4|23421.4|23432.2|23420.2|1
1759251940000|2025-09-30 17:05:40|23434.7|23422.7|23434.7|23422.7|23434.7|23422.7|23434.7|23422.7|3
1759251950000|2025-09-30 17:05:50|23432.2|23420.2|23434.7|23422.7|23434.7|23422.7|23432.2|23420.2|1
1759251960000|2025-09-30 17:06:00|23433.4|23421.4|23434.7|23422.7|23434.7|23422.7|23433.4|23421.4|0
1759251970000|2025-09-30 17:06:10|23433.5|23421.5|23434.7|23422.7|23435.9|23423.9|23433.5|23421.5|6
1759251980000|2025-09-30 17:06:20|23441|23429|23429.7|23417.7|23441|23429|23428.5|23416.5|23
1759251990000|2025-09-30 17:06:30|23432.2|23420.2|23433.5|23421.5|23433.5|23421.5|23432.2|23420.2|2
1759252000000|2025-09-30 17:06:40|23434.7|23422.7|23429.7|23417.7|23434.7|23422.7|23429.7|23417.7|7
1759252010000|2025-09-30 17:06:50|23428.5|23416.5|23422.2|23410.2|23428.5|23416.5|23422.2|23410.2|20
1759252020000|2025-09-30 17:07:00|23423.5|23411.5|23424.7|23412.7|23426|23414|23423.5|23411.5|6
1759252030000|2025-09-30 17:07:10|23426|23414|23423.5|23411.5|23426|23414|23423.5|23411.5|4
1759252040000|2025-09-30 17:07:20|23428.5|23416.5|23429.7|23417.7|23429.7|23417.7|23427.2|23415.2|9
1759252050000|2025-09-30 17:07:30|23426|23414|23427.2|23415.2|23427.2|23415.2|23426|23414|2
1759252060000|2025-09-30 17:07:40|23426|23414|23427.2|23415.2|23427.2|23415.2|23426|23414|2
1759252070000|2025-09-30 17:07:50|23428.4|23416.4|23423.5|23411.5|23429.7|23417.7|23423.5|23411.5|10
1759252080000|2025-09-30 17:08:00|23424.7|23412.7|23423.5|23411.5|23424.7|23412.7|23423.5|23411.5|2
1759252090000|2025-09-30 17:08:10|23424.7|23412.7|23421|23409|23424.7|23412.7|23421|23409|7
1759252100000|2025-09-30 17:08:20|23422.2|23410.2|23421|23409|23423.4|23411.4|23421|23409|1
1759252110000|2025-09-30 17:08:30|23418.5|23406.5|23421|23409|23421|23409|23417.2|23405.2|6
1759252120000|2025-09-30 17:08:40|23419.7|23407.7|23423.5|23411.5|23423.5|23411.5|23419.7|23407.7|8
1759252130000|2025-09-30 17:08:50|||||||||1
1759252140000|2025-09-30 17:09:00|23426|23414|23423.5|23411.5|23426|23414|23423.5|23411.5|3
1759252150000|2025-09-30 17:09:10|23424.7|23412.7|23419.7|23407.7|23424.7|23412.7|23419.7|23407.7|6
1759252160000|2025-09-30 17:09:20|23418.5|23406.5|23422.2|23410.2|23422.2|23410.2|23418.5|23406.5|4
1759252180000|2025-09-30 17:09:40|23421|23409|23419.7|23407.7|23421|23409|23417.2|23405.2|4
1759252190000|2025-09-30 17:09:50|23421|23409|23421|23409|23421|23409|23421|23409|2
1759252200000|2025-09-30 17:10:00|23424.7|23412.7|23427.2|23415.2|23427.2|23415.2|23424.7|23412.7|7
1759252210000|2025-09-30 17:10:10|23424.7|23412.7|23424.7|23412.7|23427.2|23415.2|23424.7|23412.7|4
1759252220000|2025-09-30 17:10:20|23426|23414|23426|23414|23426|23414|23426|23414|2
1759252230000|2025-09-30 17:10:30|23424.7|23412.7|23424.7|23412.7|23424.7|23412.7|23424.7|23412.7|3
1759252240000|2025-09-30 17:10:40|23421|23409|23419.7|23407.7|23422.2|23410.2|23419.7|23407.7|11
1759252250000|2025-09-30 17:10:50|23416|23404|23414.7|23402.7|23417.2|23405.2|23414.7|23402.7|8
1759252260000|2025-09-30 17:11:00|23416|23404|23417.2|23405.2|23417.2|23405.2|23414.7|23402.7|2
1759252270000|2025-09-30 17:11:10|||||||||1
1759252280000|2025-09-30 17:11:20|23416|23404|23417.2|23405.2|23417.2|23405.2|23416|23404|5
1759252290000|2025-09-30 17:11:30|||||||||2
1759252300000|2025-09-30 17:11:40|23418.5|23406.5|23417.2|23405.2|23418.5|23406.5|23417.2|23405.2|2
1759252310000|2025-09-30 17:11:50|23416|23404|23417.2|23405.2|23417.2|23405.2|23414.7|23402.7|9
1759252330000|2025-09-30 17:12:10|23418.5|23406.5|23417.2|23405.2|23418.5|23406.5|23416|23404|3
1759252340000|2025-09-30 17:12:20|23416|23404|23418.5|23406.5|23418.5|23406.5|23416|23404|0
1759252350000|2025-09-30 17:12:30|23417.2|23405.2|23417.2|23405.2|23417.2|23405.2|23417.2|23405.2|7
1759252360000|2025-09-30 17:12:40|23418.5|23406.5|23418.5|23406.5|23419.7|23407.7|23418.5|23406.5|1
1759252370000|2025-09-30 17:12:50|23419.7|23407.7|23419.7|23407.7|23419.7|23407.7|23419.7|23407.7|3
1759252380000|2025-09-30 17:13:00|23421|23409|23424.7|23412.7|23424.7|23412.7|23419.7|23407.7|14
1759252390000|2025-09-30 17:13:10|23423.5|23411.5|23422.2|23410.2|23423.5|23411.5|23421|23409|1
1759252400000|2025-09-30 17:13:20|23424.7|23412.7|23414.7|23402.7|23424.7|23412.7|23414.7|23402.7|5
1759252410000|2025-09-30 17:13:30|23416|23404|23417.2|23405.2|23417.2|23405.2|23414.7|23402.7|9
1759252420000|2025-09-30 17:13:40|23418.5|23406.5|23419.7|23407.7|23419.7|23407.7|23417.2|23405.2|2
1759252430000|2025-09-30 17:13:50|23421|23409|23418.5|23406.5|23422.2|23410.2|23417.2|23405.2|3
1759252440000|2025-09-30 17:14:00|23419.7|23407.7|23419.7|23407.7|23423.5|23411.5|23419.7|23407.7|18
1759252450000|2025-09-30 17:14:10|23418.5|23406.5|23418.5|23406.5|23418.5|23406.5|23418.5|23406.5|3
1759252460000|2025-09-30 17:14:20|23417.2|23405.2|23417.2|23405.2|23417.2|23405.2|23417.2|23405.2|1
1759252470000|2025-09-30 17:14:30|23418.5|23406.5|23418.5|23406.5|23418.5|23406.5|23418.5|23406.5|4
1759252480000|2025-09-30 17:14:40|23421|23409|23423.5|23411.5|23423.5|23411.5|23419.7|23407.7|3
1759252490000|2025-09-30 17:14:50|23419.7|23407.7|23422.2|23410.2|23422.2|23410.2|23419.7|23407.7|6
1759252500000|2025-09-30 17:15:00|||||||||1
1759252510000|2025-09-30 17:15:10|23421|23409|23422.2|23410.2|23422.2|23410.2|23419.7|23407.7|9
1759252520000|2025-09-30 17:15:20|23423.5|23411.5|23417.2|23405.2|23423.5|23411.5|23417.2|23405.2|23
1759252530000|2025-09-30 17:15:30|23418.5|23406.5|23414.7|23402.7|23419.7|23407.7|23414.7|23402.7|8
1759252540000|2025-09-30 17:15:40|23413.5|23401.5|23414.7|23402.7|23417.2|23405.2|23412.2|23400.2|11
1759252550000|2025-09-30 17:15:50|23416|23404|23416|23404|23416|23404|23416|23404|0
1759252560000|2025-09-30 17:16:00|23414.7|23402.7|23414.7|23402.7|23414.7|23402.7|23414.7|23402.7|16
1759252570000|2025-09-30 17:16:10|23413.5|23401.5|23416|23404|23416|23404|23413.5|23401.5|6
1759252580000|2025-09-30 17:16:20|23418.5|23406.5|23423.5|23411.5|23423.5|23411.5|23418.5|23406.5|6
1759252590000|2025-09-30 17:16:30|23424.7|23412.7|23423.5|23411.5|23424.7|23412.7|23423.5|23411.5|3
1759252600000|2025-09-30 17:16:40|23424.7|23412.7|23423.5|23411.5|23424.7|23412.7|23423.5|23411.5|2
1759252610000|2025-09-30 17:16:50|23437.2|23425.2|23439.7|23427.7|23439.7|23427.7|23437.2|23425.2|11
1759252620000|2025-09-30 17:17:00|23438.5|23426.5|23442.2|23430.2|23442.2|23430.2|23437.2|23425.2|6
1759252630000|2025-09-30 17:17:10|23442.3|23430.3|23444.7|23432.7|23444.7|23432.7|23442.3|23430.3|4
1759252640000|2025-09-30 17:17:20|23447.2|23435.2|23444.7|23432.7|23449.7|23437.7|23444.7|23432.7|7
1759252650000|2025-09-30 17:17:30|23447.2|23435.2|23448.5|23436.5|23448.5|23436.5|23446|23434|1
1759252660000|2025-09-30 17:17:40|23449.7|23437.7|23449.7|23437.7|23449.7|23437.7|23447.2|23435.2|3
1759252670000|2025-09-30 17:17:50|23448.5|23436.5|23442.2|23430.2|23448.5|23436.5|23442.2|23430.2|3
1759252680000|2025-09-30 17:18:00|23441|23429|23447.2|23435.2|23447.2|23435.2|23441|23429|3
1759252690000|2025-09-30 17:18:10|23449.7|23437.7|23449.7|23437.7|23449.8|23437.8|23448.5|23436.5|2
1759252700000|2025-09-30 17:18:20|23448.5|23436.5|23452.2|23440.2|23452.2|23440.2|23448.5|23436.5|7
1759252710000|2025-09-30 17:18:30|23453.5|23441.5|23452.3|23440.3|23453.5|23441.5|23451|23439|3
1759252720000|2025-09-30 17:18:40|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|4
1759252730000|2025-09-30 17:18:50|23452.2|23440.2|23452.3|23440.3|23454.7|23442.7|23452.2|23440.2|4
1759252740000|2025-09-30 17:19:00|23454.7|23442.7|23459.8|23447.8|23459.8|23447.8|23454.7|23442.7|11
1759252750000|2025-09-30 17:19:10|23461|23449|23462.2|23450.2|23462.2|23450.2|23461|23449|8
1759252760000|2025-09-30 17:19:20|23463.5|23451.5|23463.5|23451.5|23464.7|23452.7|23463.5|23451.5|3
1759252770000|2025-09-30 17:19:30|23466|23454|23466|23454|23466|23454|23464.7|23452.7|7
1759252780000|2025-09-30 17:19:40|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|3
1759252790000|2025-09-30 17:19:50|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|1
1759252800000|2025-09-30 17:20:00|23461|23449|23463.5|23451.5|23463.5|23451.5|23461|23449|6
1759252810000|2025-09-30 17:20:10|23464.7|23452.7|23464.7|23452.7|23466|23454|23463.5|23451.5|9
1759252820000|2025-09-30 17:20:20|23467.2|23455.2|23467.2|23455.2|23467.2|23455.2|23467.2|23455.2|3
1759252830000|2025-09-30 17:20:30|23466|23454|23468.5|23456.5|23468.5|23456.5|23466|23454|5
1759252840000|2025-09-30 17:20:40|23464.7|23452.7|23464.7|23452.7|23466|23454|23464.7|23452.7|5
1759252850000|2025-09-30 17:20:50|23466|23454|23466|23454|23466|23454|23466|23454|1
1759252860000|2025-09-30 17:21:00|||||||||1
1759252870000|2025-09-30 17:21:10|23467.2|23455.2|23466|23454|23467.2|23455.2|23466|23454|5
1759252880000|2025-09-30 17:21:20|23467.2|23455.2|23466|23454|23467.2|23455.2|23466|23454|4
1759252890000|2025-09-30 17:21:30|||||||||1
1759252900000|2025-09-30 17:21:40|||||||||1
1759252910000|2025-09-30 17:21:50|23467.2|23455.2|23466|23454|23467.2|23455.2|23463.5|23451.5|9
1759252920000|2025-09-30 17:22:00|23467.2|23455.2|23463.5|23451.5|23467.2|23455.2|23463.5|23451.5|5
1759252930000|2025-09-30 17:22:10|23466|23454|23463.5|23451.5|23466|23454|23463.5|23451.5|3
1759252940000|2025-09-30 17:22:20|||||||||1
1759252950000|2025-09-30 17:22:30|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|1
1759252960000|2025-09-30 17:22:40|23463.5|23451.5|23466|23454|23466|23454|23463.5|23451.5|1
1759252970000|2025-09-30 17:22:50|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|5
1759252980000|2025-09-30 17:23:00|23459.7|23447.7|23459.7|23447.7|23459.7|23447.7|23458.5|23446.5|8
1759252990000|2025-09-30 17:23:10|||||||||2
1759253000000|2025-09-30 17:23:20|23458.5|23446.5|23461|23449|23461|23449|23458.5|23446.5|4
1759253010000|2025-09-30 17:23:30|23458.5|23446.5|23454.7|23442.7|23458.5|23446.5|23454.7|23442.7|9
1759253020000|2025-09-30 17:23:40|23456|23444|23457.2|23445.2|23457.2|23445.2|23453.5|23441.5|3
1759253030000|2025-09-30 17:23:50|23458.5|23446.5|23457.2|23445.2|23458.5|23446.5|23457.2|23445.2|2
1759253040000|2025-09-30 17:24:00|23454.7|23442.7|23452.3|23440.3|23457.2|23445.2|23452.2|23440.2|3
1759253050000|2025-09-30 17:24:10|23454.7|23442.7|23452.2|23440.2|23457.2|23445.2|23452.2|23440.2|5
1759253060000|2025-09-30 17:24:20|23452.3|23440.3|23444.7|23432.7|23452.3|23440.3|23444.7|23432.7|15
1759253070000|2025-09-30 17:24:30|23443.5|23431.5|23446|23434|23446|23434|23443.5|23431.5|9
1759253080000|2025-09-30 17:24:40|23451|23439|23452.2|23440.2|23452.2|23440.2|23449.7|23437.7|5
1759253090000|2025-09-30 17:24:50|23451|23439|23449.7|23437.7|23451|23439|23448.5|23436.5|7
1759253100000|2025-09-30 17:25:00|23448.5|23436.5|23449.7|23437.7|23449.7|23437.7|23447.2|23435.2|3
1759253110000|2025-09-30 17:25:10|23447.2|23435.2|23446|23434|23447.2|23435.2|23446|23434|2
1759253120000|2025-09-30 17:25:20|23449.7|23437.7|23449.8|23437.8|23451|23439|23448.5|23436.5|9
1759253130000|2025-09-30 17:25:30|23452.2|23440.2|23449.8|23437.8|23452.2|23440.2|23449.7|23437.7|15
1759253140000|2025-09-30 17:25:40|23451|23439|23451|23439|23451|23439|23449.7|23437.7|2
1759253150000|2025-09-30 17:25:50|23452.2|23440.2|23449.7|23437.7|23452.2|23440.2|23448.5|23436.5|4
1759253160000|2025-09-30 17:26:00|23447.2|23435.2|23447.2|23435.2|23447.2|23435.2|23447.2|23435.2|4
1759253170000|2025-09-30 17:26:10|23444.7|23432.7|23446|23434|23446|23434|23444.7|23432.7|1
1759253180000|2025-09-30 17:26:20|23447.3|23435.3|23448.5|23436.5|23448.5|23436.5|23447.3|23435.3|2
1759253190000|2025-09-30 17:26:30|23449.7|23437.7|23449.7|23437.7|23449.7|23437.7|23449.7|23437.7|2
1759253200000|2025-09-30 17:26:40|23448.5|23436.5|23449.7|23437.7|23449.7|23437.7|23448.5|23436.5|3
1759253210000|2025-09-30 17:26:50|23447.2|23435.2|23448.5|23436.5|23449.7|23437.7|23447.2|23435.2|5
1759253220000|2025-09-30 17:27:00|23446|23434|23442.2|23430.2|23446|23434|23439.8|23427.8|9
1759253230000|2025-09-30 17:27:10|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|1
1759253240000|2025-09-30 17:27:20|23443.5|23431.5|23446|23434|23446|23434|23441|23429|4
1759253250000|2025-09-30 17:27:30|23447.3|23435.3|23447.3|23435.3|23447.3|23435.3|23446|23434|2
1759253260000|2025-09-30 17:27:40|23446|23434|23446|23434|23446|23434|23446|23434|3
1759253270000|2025-09-30 17:27:50|23447.3|23435.3|23446|23434|23447.3|23435.3|23446|23434|5
1759253280000|2025-09-30 17:28:00|23444.8|23432.8|23444.8|23432.8|23447.3|23435.3|23444.8|23432.8|9
1759253290000|2025-09-30 17:28:10|23443.5|23431.5|23439.8|23427.8|23444.8|23432.8|23438.5|23426.5|4
1759253300000|2025-09-30 17:28:20|23441|23429|23442.3|23430.3|23443.5|23431.5|23441|23429|10
1759253310000|2025-09-30 17:28:30|23439.8|23427.8|23442.3|23430.3|23442.3|23430.3|23439.8|23427.8|3
1759253320000|2025-09-30 17:28:40|23441|23429|23443.5|23431.5|23443.5|23431.5|23441|23429|3
1759253330000|2025-09-30 17:28:50|23441|23429|23441|23429|23441|23429|23441|23429|4
1759253340000|2025-09-30 17:29:00|23439.8|23427.8|23442.3|23430.3|23442.3|23430.3|23438.5|23426.5|4
1759253350000|2025-09-30 17:29:10|23443.5|23431.5|23443.5|23431.5|23443.5|23431.5|23443.5|23431.5|3
1759253360000|2025-09-30 17:29:20|23444.8|23432.8|23444.8|23432.8|23444.8|23432.8|23444.8|23432.8|6
1759253370000|2025-09-30 17:29:30|23443.5|23431.5|23444.8|23432.8|23444.8|23432.8|23443.5|23431.5|3
1759253380000|2025-09-30 17:29:40|23446|23434|23446|23434|23446|23434|23446|23434|5
1759253390000|2025-09-30 17:29:50|||||||||1
1759253400000|2025-09-30 17:30:00|23443.5|23431.5|23443.5|23431.5|23446|23434|23443.5|23431.5|10
1759253410000|2025-09-30 17:30:10|23444.8|23432.8|23444.8|23432.8|23444.8|23432.8|23443.5|23431.5|2
1759253420000|2025-09-30 17:30:20|23441|23429|23446|23434|23446|23434|23441|23429|6
1759253430000|2025-09-30 17:30:30|23443.5|23431.5|23443.5|23431.5|23444.8|23432.8|23443.5|23431.5|4
1759253440000|2025-09-30 17:30:40|||||||||1
1759253450000|2025-09-30 17:30:50|23442.3|23430.3|23443.5|23431.5|23443.5|23431.5|23442.3|23430.3|5
1759253460000|2025-09-30 17:31:00|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|23441|23429|7
1759253470000|2025-09-30 17:31:10|23443.5|23431.5|23441|23429|23443.5|23431.5|23441|23429|1
1759253480000|2025-09-30 17:31:20|23439.8|23427.8|23439.8|23427.8|23439.8|23427.8|23439.8|23427.8|6
1759253490000|2025-09-30 17:31:30|23441|23429|23438.5|23426.5|23441|23429|23438.5|23426.5|3
1759253500000|2025-09-30 17:31:40|23437.3|23425.3|23438.5|23426.5|23438.5|23426.5|23437.3|23425.3|2
1759253510000|2025-09-30 17:31:50|23443.5|23431.5|23446|23434|23446|23434|23443.5|23431.5|6
1759253520000|2025-09-30 17:32:00|23447.3|23435.3|23446|23434|23447.3|23435.3|23446|23434|4
1759253530000|2025-09-30 17:32:10|23448.5|23436.5|23451|23439|23451|23439|23447.3|23435.3|3
1759253540000|2025-09-30 17:32:20|23452.3|23440.3|23456|23444|23456|23444|23452.3|23440.3|11
1759253550000|2025-09-30 17:32:30|23452.3|23440.3|23452.3|23440.3|23452.3|23440.3|23452.3|23440.3|4
1759253580000|2025-09-30 17:33:00|23453.5|23441.5|23454.8|23442.8|23454.8|23442.8|23453.5|23441.5|3
1759253590000|2025-09-30 17:33:10|23453.5|23441.5|23454.8|23442.8|23454.8|23442.8|23453.5|23441.5|3
1759253600000|2025-09-30 17:33:20|23456|23444|23453.5|23441.5|23456|23444|23453.5|23441.5|16
1759253610000|2025-09-30 17:33:30|||||||||5
1759253620000|2025-09-30 17:33:40|23456|23444|23456|23444|23456|23444|23456|23444|2
1759253630000|2025-09-30 17:33:50|23454.8|23442.8|23452.3|23440.3|23456|23444|23452.3|23440.3|4
1759253640000|2025-09-30 17:34:00|||||||||1
1759253650000|2025-09-30 17:34:10|23453.5|23441.5|23452.3|23440.3|23453.5|23441.5|23452.3|23440.3|7
1759253660000|2025-09-30 17:34:20|23453.5|23441.5|23453.5|23441.5|23454.8|23442.8|23453.5|23441.5|5
1759253670000|2025-09-30 17:34:30|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|5
1759253680000|2025-09-30 17:34:40|||||||||1
1759253690000|2025-09-30 17:34:50|23453.5|23441.5|23448.5|23436.5|23453.5|23441.5|23448.5|23436.5|6
1759253710000|2025-09-30 17:35:10|23449.8|23437.8|23449.8|23437.8|23449.8|23437.8|23449.8|23437.8|4
1759253720000|2025-09-30 17:35:20|23448.5|23436.5|23452.3|23440.3|23452.3|23440.3|23448.5|23436.5|7
1759253730000|2025-09-30 17:35:30|23451|23439|23452.3|23440.3|23452.3|23440.3|23451|23439|2
1759253740000|2025-09-30 17:35:40|||||||||1
1759253750000|2025-09-30 17:35:50|23451|23439|23452.3|23440.3|23452.3|23440.3|23451|23439|3
1759253760000|2025-09-30 17:36:00|23449.8|23437.8|23447.3|23435.3|23449.8|23437.8|23447.3|23435.3|35
1759253770000|2025-09-30 17:36:10|||||||||6
1759253780000|2025-09-30 17:36:20|23443.5|23431.5|23442.3|23430.3|23443.5|23431.5|23442.3|23430.3|4
1759253790000|2025-09-30 17:36:30|23443.5|23431.5|23442.3|23430.3|23443.5|23431.5|23442.3|23430.3|3
1759253800000|2025-09-30 17:36:40|23439.8|23427.8|23439.8|23427.8|23439.8|23427.8|23439.8|23427.8|7
1759253810000|2025-09-30 17:36:50|23442.3|23430.3|23439.8|23427.8|23442.3|23430.3|23438.5|23426.5|3
1759253820000|2025-09-30 17:37:00|23437.3|23425.3|23437.3|23425.3|23437.3|23425.3|23437.3|23425.3|5
1759253830000|2025-09-30 17:37:10|23439.8|23427.8|23442.3|23430.3|23442.3|23430.3|23439.8|23427.8|2
1759253840000|2025-09-30 17:37:20|23441|23429|23439.8|23427.8|23441|23429|23438.5|23426.5|7
1759253850000|2025-09-30 17:37:30|||||||||1
1759253860000|2025-09-30 17:37:40|23441|23429|23439.8|23427.8|23441|23429|23439.8|23427.8|3
1759253870000|2025-09-30 17:37:50|23438.5|23426.5|23442.3|23430.3|23443.5|23431.5|23438.5|23426.5|11
1759253880000|2025-09-30 17:38:00|23443.5|23431.5|23447.3|23435.3|23447.3|23435.3|23443.5|23431.5|4
1759253890000|2025-09-30 17:38:10|23448.5|23436.5|23453.5|23441.5|23454.8|23442.8|23448.5|23436.5|5
1759253900000|2025-09-30 17:38:20|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|2
1759253910000|2025-09-30 17:38:30|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|3
1759253920000|2025-09-30 17:38:40|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|23453.5|23441.5|10
1759253930000|2025-09-30 17:38:50|||||||||3
1759253940000|2025-09-30 17:39:00|23453.5|23441.5|23452.3|23440.3|23454.8|23442.8|23452.3|23440.3|7
1759253950000|2025-09-30 17:39:10|23449.8|23437.8|23449.8|23437.8|23449.8|23437.8|23449.8|23437.8|7
1759253960000|2025-09-30 17:39:20|23448.5|23436.5|23452.3|23440.3|23453.5|23441.5|23448.5|23436.5|10
1759253970000|2025-09-30 17:39:30|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|23453.5|23441.5|8
1759253980000|2025-09-30 17:39:40|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|8
1759253990000|2025-09-30 17:39:50|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|23454.8|23442.8|2
1759254000000|2025-09-30 17:40:00|23453.5|23441.5|23454.8|23442.8|23454.8|23442.8|23453.5|23441.5|5
1759254010000|2025-09-30 17:40:10|23461|23449|23461|23449|23461|23449|23461|23449|4
1759254020000|2025-09-30 17:40:20|23459.8|23447.8|23457.3|23445.3|23459.8|23447.8|23457.3|23445.3|8
1759254030000|2025-09-30 17:40:30|23456|23444|23457.3|23445.3|23457.3|23445.3|23456|23444|13
1759254040000|2025-09-30 17:40:40|23456|23444|23461|23449|23461|23449|23456|23444|11
1759254050000|2025-09-30 17:40:50|23459.8|23447.8|23459.8|23447.8|23459.8|23447.8|23458.5|23446.5|4
1759254060000|2025-09-30 17:41:00|23458.5|23446.5|23459.8|23447.8|23459.8|23447.8|23458.5|23446.5|2
1759254070000|2025-09-30 17:41:10|23458.6|23446.6|23459.8|23447.8|23459.8|23447.8|23458.5|23446.5|8
1759254080000|2025-09-30 17:41:20|23458.6|23446.6|23454.8|23442.8|23458.6|23446.6|23454.8|23442.8|3
1759254090000|2025-09-30 17:41:30|23459.8|23447.8|23458.6|23446.6|23461|23449|23457.3|23445.3|9
1759254100000|2025-09-30 17:41:40|||||||||4
1759254110000|2025-09-30 17:41:50|23458.5|23446.5|23456.1|23444.1|23458.6|23446.6|23456.1|23444.1|15
1759254120000|2025-09-30 17:42:00|23454.8|23442.8|23456.1|23444.1|23456.1|23444.1|23454.8|23442.8|7
1759254130000|2025-09-30 17:42:10|23453.6|23441.6|23453.6|23441.6|23453.6|23441.6|23453.6|23441.6|4
1759254140000|2025-09-30 17:42:20|23452.3|23440.3|23454.8|23442.8|23454.8|23442.8|23452.3|23440.3|10
1759254150000|2025-09-30 17:42:30|23456|23444|23453.6|23441.6|23456|23444|23453.6|23441.6|2
1759254160000|2025-09-30 17:42:40|23454.8|23442.8|23452.3|23440.3|23454.8|23442.8|23449.8|23437.8|11
1759254170000|2025-09-30 17:42:50|23451.1|23439.1|23453.6|23441.6|23453.6|23441.6|23451.1|23439.1|9
1759254180000|2025-09-30 17:43:00|23452.3|23440.3|23452.3|23440.3|23452.3|23440.3|23452.3|23440.3|9
1759254190000|2025-09-30 17:43:10|23451.1|23439.1|23452.3|23440.3|23452.3|23440.3|23451.1|23439.1|7
1759254200000|2025-09-30 17:43:20|23453.6|23441.6|23452.3|23440.3|23453.6|23441.6|23451.1|23439.1|6
1759254210000|2025-09-30 17:43:30|23451.1|23439.1|23452.3|23440.3|23452.3|23440.3|23451.1|23439.1|8
1759254220000|2025-09-30 17:43:40|23451.1|23439.1|23451.1|23439.1|23451.1|23439.1|23451.1|23439.1|6
1759254230000|2025-09-30 17:43:50|23452.3|23440.3|23452.3|23440.3|23452.3|23440.3|23452.3|23440.3|5
1759254240000|2025-09-30 17:44:00|23453.6|23441.6|23456.1|23444.1|23458.6|23446.6|23452.3|23440.3|23
1759254250000|2025-09-30 17:44:10|23457.3|23445.3|23454.8|23442.8|23457.3|23445.3|23454.8|23442.8|3
1759254260000|2025-09-30 17:44:20|23453.6|23441.6|23454.8|23442.8|23454.8|23442.8|23453.6|23441.6|1
1759254270000|2025-09-30 17:44:30|||||||||15
1759254280000|2025-09-30 17:44:40|||||||||5
1759254290000|2025-09-30 17:44:50|23453.6|23441.6|23454.8|23442.8|23454.8|23442.8|23453.6|23441.6|6
1759254300000|2025-09-30 17:45:00|23456.1|23444.1|23454.8|23442.8|23456.1|23444.1|23454.8|23442.8|5
1759254310000|2025-09-30 17:45:10|||||||||3
1759254320000|2025-09-30 17:45:20|23456.1|23444.1|23456.1|23444.1|23456.1|23444.1|23454.8|23442.8|4
1759254330000|2025-09-30 17:45:30|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|7
1759254340000|2025-09-30 17:45:40|23457.3|23445.3|23457.3|23445.3|23457.3|23445.3|23457.3|23445.3|9
1759254350000|2025-09-30 17:45:50|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|1
1759254360000|2025-09-30 17:46:00|23469.8|23457.8|23467.3|23455.3|23469.8|23457.8|23467.3|23455.3|15
1759254370000|2025-09-30 17:46:10|23466.1|23454.1|23469.8|23457.8|23469.8|23457.8|23466.1|23454.1|5
1759254380000|2025-09-30 17:46:20|23468.6|23456.6|23466.1|23454.1|23469.8|23457.8|23466.1|23454.1|19
1759254390000|2025-09-30 17:46:30|23467.3|23455.3|23462.3|23450.3|23467.3|23455.3|23462.3|23450.3|6
1759254400000|2025-09-30 17:46:40|23463.6|23451.6|23463.6|23451.6|23464.8|23452.8|23462.3|23450.3|4
1759254410000|2025-09-30 17:46:50|23464.8|23452.8|23459.8|23447.8|23464.8|23452.8|23459.8|23447.8|7
1759254420000|2025-09-30 17:47:00|23461.1|23449.1|23459.8|23447.8|23461.1|23449.1|23457.3|23445.3|11
1759254430000|2025-09-30 17:47:10|23461.1|23449.1|23463.6|23451.6|23463.6|23451.6|23461.1|23449.1|1
1759254440000|2025-09-30 17:47:20|23464.8|23452.8|23466.1|23454.1|23466.1|23454.1|23464.8|23452.8|12
1759254450000|2025-09-30 17:47:30|23464.8|23452.8|23471.1|23459.1|23471.1|23459.1|23464.8|23452.8|7
1759254460000|2025-09-30 17:47:40|23468.6|23456.6|23468.6|23456.6|23469.8|23457.8|23468.5|23456.5|19
1759254470000|2025-09-30 17:47:50|23469.8|23457.8|23468.6|23456.6|23469.8|23457.8|23468.6|23456.6|12
1759254480000|2025-09-30 17:48:00|23468.5|23456.5|23469.8|23457.8|23472.3|23460.3|23468.5|23456.5|11
1759254490000|2025-09-30 17:48:10|23471.1|23459.1|23467.3|23455.3|23472.3|23460.3|23467.3|23455.3|17
1759254500000|2025-09-30 17:48:20|23466.1|23454.1|23468.6|23456.6|23468.6|23456.6|23464.8|23452.8|63
1759254510000|2025-09-30 17:48:30|23467.3|23455.3|23468.6|23456.6|23471.1|23459.1|23466.1|23454.1|18
1759254520000|2025-09-30 17:48:40|23469.8|23457.8|23472.3|23460.3|23473.6|23461.6|23469.8|23457.8|33
1759254530000|2025-09-30 17:48:50|23471.1|23459.1|23472.3|23460.3|23473.6|23461.6|23471.1|23459.1|17
1759254540000|2025-09-30 17:49:00|23473.6|23461.6|23471.1|23459.1|23476|23464|23471.1|23459.1|17
1759254550000|2025-09-30 17:49:10|||||||||4
1759254560000|2025-09-30 17:49:20|||||||||7
1759254570000|2025-09-30 17:49:30|23474.8|23462.8|23471.1|23459.1|23476.1|23464.1|23471.1|23459.1|15
1759254580000|2025-09-30 17:49:40|23469.8|23457.8|23471.1|23459.1|23472.3|23460.3|23469.8|23457.8|6
1759254590000|2025-09-30 17:49:50|23472.3|23460.3|23471.1|23459.1|23472.3|23460.3|23471.1|23459.1|4
1759254600000|2025-09-30 17:50:00|23472.3|23460.3|23469.8|23457.8|23474.8|23462.8|23468.6|23456.6|6
1759254610000|2025-09-30 17:50:10|23471.1|23459.1|23473.6|23461.6|23476.1|23464.1|23471.1|23459.1|14
1759254620000|2025-09-30 17:50:20|23474.8|23462.8|23474.8|23462.8|23476.1|23464.1|23474.8|23462.8|8
1759254630000|2025-09-30 17:50:30|23476.1|23464.1|23481.1|23469.1|23481.1|23469.1|23476.1|23464.1|12
1759254640000|2025-09-30 17:50:40|||||||||1
1759254650000|2025-09-30 17:50:50|23478.6|23466.6|23478.6|23466.6|23479.8|23467.8|23478.6|23466.6|7
1759254660000|2025-09-30 17:51:00|23479.8|23467.8|23481.1|23469.1|23481.1|23469.1|23478.6|23466.6|13
1759254670000|2025-09-30 17:51:10|23483.6|23471.6|23483.6|23471.6|23486.1|23474.1|23483.6|23471.6|29
1759254680000|2025-09-30 17:51:20|23484.8|23472.8|23484.8|23472.8|23484.8|23472.8|23484.8|23472.8|7
1759254690000|2025-09-30 17:51:30|23483.6|23471.6|23482.3|23470.3|23483.6|23471.6|23482.3|23470.3|9
1759254700000|2025-09-30 17:51:40|23481.1|23469.1|23484.8|23472.8|23484.8|23472.8|23481.1|23469.1|7
1759254710000|2025-09-30 17:51:50|23482.3|23470.3|23483.6|23471.6|23484.8|23472.8|23482.3|23470.3|12
1759254720000|2025-09-30 17:52:00|23482.3|23470.3|23486.1|23474.1|23486.1|23474.1|23482.3|23470.3|12
1759254730000|2025-09-30 17:52:10|||||||||2
1759254740000|2025-09-30 17:52:20|23487.3|23475.3|23487.3|23475.3|23487.3|23475.3|23486.1|23474.1|15
1759254750000|2025-09-30 17:52:30|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|23484.8|23472.8|7
1759254760000|2025-09-30 17:52:40|23488.6|23476.6|23486.1|23474.1|23488.6|23476.6|23486.1|23474.1|15
1759254770000|2025-09-30 17:52:50|||||||||7
1759254780000|2025-09-30 17:53:00|23488.6|23476.6|23492.3|23480.3|23492.3|23480.3|23488.6|23476.6|30
1759254790000|2025-09-30 17:53:10|23491.1|23479.1|23493.6|23481.6|23493.6|23481.6|23491.1|23479.1|26
1759254800000|2025-09-30 17:53:20|23492.3|23480.3|23491.1|23479.1|23492.3|23480.3|23491.1|23479.1|15
1759254810000|2025-09-30 17:53:30|23488.6|23476.6|23491.1|23479.1|23491.1|23479.1|23488.6|23476.6|17
1759254820000|2025-09-30 17:53:40|23492.3|23480.3|23492.3|23480.3|23492.3|23480.3|23492.3|23480.3|2
1759254830000|2025-09-30 17:53:50|23491.1|23479.1|23491.1|23479.1|23492.3|23480.3|23491.1|23479.1|3
1759254840000|2025-09-30 17:54:00|23492.3|23480.3|23492.3|23480.3|23492.3|23480.3|23491.1|23479.1|6
1759254850000|2025-09-30 17:54:10|23491.1|23479.1|23491.1|23479.1|23491.1|23479.1|23491.1|23479.1|10
1759254860000|2025-09-30 17:54:20|23489.8|23477.8|23488.6|23476.6|23489.8|23477.8|23488.6|23476.6|10
1759254870000|2025-09-30 17:54:30|23484.8|23472.8|23479.8|23467.8|23484.8|23472.8|23479.8|23467.8|3
1759254880000|2025-09-30 17:54:40|23481.1|23469.1|23481.1|23469.1|23481.1|23469.1|23481.1|23469.1|22
1759254890000|2025-09-30 17:54:50|23478.6|23466.6|23479.8|23467.8|23479.8|23467.8|23478.6|23466.6|9
1759254900000|2025-09-30 17:55:00|23478.6|23466.6|23479.8|23467.8|23479.8|23467.8|23477.3|23465.3|17
1759254910000|2025-09-30 17:55:10|23481.1|23469.1|23479.8|23467.8|23481.1|23469.1|23479.8|23467.8|7
1759254920000|2025-09-30 17:55:20|23478.6|23466.6|23471.1|23459.1|23478.6|23466.6|23471.1|23459.1|11
1759254930000|2025-09-30 17:55:30|23469.8|23457.8|23473.6|23461.6|23473.6|23461.6|23469.8|23457.8|7
1759254940000|2025-09-30 17:55:40|23472.3|23460.3|23479.8|23467.8|23479.8|23467.8|23472.3|23460.3|19
1759254950000|2025-09-30 17:55:50|23481.1|23469.1|23479.8|23467.8|23481.1|23469.1|23479.8|23467.8|4
1759254960000|2025-09-30 17:56:00|23481.1|23469.1|23486.1|23474.1|23487.3|23475.3|23481.1|23469.1|17
1759254970000|2025-09-30 17:56:10|23487.3|23475.3|23486.1|23474.1|23487.3|23475.3|23486.1|23474.1|61
1759254980000|2025-09-30 17:56:20|23484.8|23472.8|23484.8|23472.8|23484.8|23472.8|23483.6|23471.6|8
1759254990000|2025-09-30 17:56:30|23483.6|23471.6|23483.6|23471.6|23484.8|23472.8|23483.6|23471.6|28
1759255000000|2025-09-30 17:56:40|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|23484.8|23472.8|16
1759255010000|2025-09-30 17:56:50|23487.3|23475.3|23487.3|23475.3|23488.6|23476.6|23486.1|23474.1|15
1759255020000|2025-09-30 17:57:00|23489.8|23477.8|23486.1|23474.1|23489.8|23477.8|23486.1|23474.1|45
1759255030000|2025-09-30 17:57:10|23487.3|23475.3|23487.3|23475.3|23487.3|23475.3|23487.3|23475.3|3
1759255040000|2025-09-30 17:57:20|23487.4|23475.4|23486.1|23474.1|23488.6|23476.6|23486.1|23474.1|30
1759255050000|2025-09-30 17:57:30|23487.3|23475.3|23486.1|23474.1|23488.6|23476.6|23486.1|23474.1|15
1759255060000|2025-09-30 17:57:40|23487.3|23475.3|23487.3|23475.3|23487.3|23475.3|23486.1|23474.1|1
1759255070000|2025-09-30 17:57:50|23486.1|23474.1|23488.6|23476.6|23488.6|23476.6|23486.1|23474.1|9
1759255080000|2025-09-30 17:58:00|23486.1|23474.1|23482.3|23470.3|23489.8|23477.8|23482.3|23470.3|25
1759255090000|2025-09-30 17:58:10|23483.6|23471.6|23478.6|23466.6|23483.6|23471.6|23478.6|23466.6|14
1759255100000|2025-09-30 17:58:20|23481.1|23469.1|23486.1|23474.1|23486.1|23474.1|23481.1|23469.1|19
1759255110000|2025-09-30 17:58:30|23484.8|23472.8|23486.1|23474.1|23486.1|23474.1|23483.6|23471.6|15
1759255120000|2025-09-30 17:58:40|23484.8|23472.8|23486.1|23474.1|23486.1|23474.1|23484.8|23472.8|23
1759255130000|2025-09-30 17:58:50|23487.3|23475.3|23486.1|23474.1|23487.3|23475.3|23486.1|23474.1|19
1759255140000|2025-09-30 17:59:00|23488.6|23476.6|23486.1|23474.1|23488.6|23476.6|23483.6|23471.6|48
1759255150000|2025-09-30 17:59:10|23487.3|23475.3|23491.1|23479.1|23492.3|23480.3|23486.1|23474.1|39
1759255160000|2025-09-30 17:59:20|23492.3|23480.3|23488.6|23476.6|23492.3|23480.3|23488.6|23476.6|54
1759255170000|2025-09-30 17:59:30|23486.1|23474.1|23481.1|23469.1|23488.6|23476.6|23479.8|23467.8|95
1759255180000|2025-09-30 17:59:40|23478.6|23466.6|23477.3|23465.3|23481.1|23469.1|23476.1|23464.1|120
1759255190000|2025-09-30 17:59:50|23478.6|23466.6|23486.1|23474.1|23488.6|23476.6|23476.1|23464.1|156
1759255200000|2025-09-30 18:00:00|23483.6|23471.6|23481.1|23469.1|23484.8|23472.8|23481.1|23469.1|48
1759255210000|2025-09-30 18:00:10|23479.9|23467.9|23484.8|23472.8|23484.8|23472.8|23478.6|23466.6|35
1759255220000|2025-09-30 18:00:20|23486.1|23474.1|23488.6|23476.6|23492.3|23480.3|23486.1|23474.1|67
1759255230000|2025-09-30 18:00:30|23489.8|23477.8|23486.1|23474.1|23489.8|23477.8|23486.1|23474.1|38
1759255240000|2025-09-30 18:00:40|23488.6|23476.6|23491.1|23479.1|23491.1|23479.1|23488.6|23476.6|15
1759255250000|2025-09-30 18:00:50|23489.8|23477.8|23498.6|23486.6|23498.6|23486.6|23488.6|23476.6|96
1759255260000|2025-09-30 18:01:00|23497.3|23485.3|23498.6|23486.6|23498.6|23486.6|23496.1|23484.1|9
1759255270000|2025-09-30 18:01:10|||||||||25
1759255280000|2025-09-30 18:01:20|23501.1|23489.1|23499.8|23487.8|23501.1|23489.1|23499.8|23487.8|78
1759255290000|2025-09-30 18:01:30|23498.6|23486.6|23501.1|23489.1|23503.6|23491.6|23498.6|23486.6|80
1759255300000|2025-09-30 18:01:40|23499.8|23487.8|23493.6|23481.6|23501.1|23489.1|23493.6|23481.6|5
1759255310000|2025-09-30 18:01:50|23497.3|23485.3|23494.8|23482.8|23497.3|23485.3|23492.3|23480.3|61
1759255320000|2025-09-30 18:02:00|23493.6|23481.6|23491.1|23479.1|23494.8|23482.8|23488.6|23476.6|16
1759255330000|2025-09-30 18:02:10|23492.3|23480.3|23491.1|23479.1|23492.3|23480.3|23491.1|23479.1|2
1759255340000|2025-09-30 18:02:20|23489.8|23477.8|23484.8|23472.8|23489.8|23477.8|23484.8|23472.8|49
1759255350000|2025-09-30 18:02:30|23483.6|23471.6|23486.1|23474.1|23486.1|23474.1|23483.6|23471.6|16
1759255360000|2025-09-30 18:02:40|23488.6|23476.6|23488.6|23476.6|23489.8|23477.8|23487.3|23475.3|6
1759255370000|2025-09-30 18:02:50|23489.8|23477.8|23489.8|23477.8|23491.1|23479.1|23488.6|23476.6|1
1759255380000|2025-09-30 18:03:00|23488.6|23476.6|23487.3|23475.3|23489.8|23477.8|23487.3|23475.3|2
1759255390000|2025-09-30 18:03:10|23489.8|23477.8|23487.3|23475.3|23489.8|23477.8|23487.3|23475.3|3
1759255400000|2025-09-30 18:03:20|23488.6|23476.6|23489.8|23477.8|23491.1|23479.1|23487.3|23475.3|0
1759255410000|2025-09-30 18:03:30|23491.1|23479.1|23491.1|23479.1|23491.1|23479.1|23487.3|23475.3|11
1759255420000|2025-09-30 18:03:40|23492.3|23480.3|23489.8|23477.8|23494.8|23482.8|23488.6|23476.6|28
1759255430000|2025-09-30 18:03:50|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|9
1759255440000|2025-09-30 18:04:00|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|23486.1|23474.1|5
1759255450000|2025-09-30 18:04:10|23484.8|23472.8|23488.6|23476.6|23488.6|23476.6|23484.8|23472.8|1
1759255460000|2025-09-30 18:04:20|23487.3|23475.3|23491.1|23479.1|23492.3|23480.3|23487.3|23475.3|10
1759255470000|2025-09-30 18:04:30|23489.8|23477.8|23488.6|23476.6|23492.3|23480.3|23488.6|23476.6|4
1759255480000|2025-09-30 18:04:40|23489.8|23477.8|23488.6|23476.6|23489.8|23477.8|23486.1|23474.1|5
1759255490000|2025-09-30 18:04:50|23489.8|23477.8|23489.8|23477.8|23489.8|23477.8|23488.6|23476.6|13
1759325400000|2025-10-01 13:30:00|23415.8|23403.8|23389.6|23377.6|23419.5|23407.5|23387.1|23375.1|125
1759325410000|2025-10-01 13:30:10|23388.3|23376.3|23398.4|23386.4|23402.1|23390.1|23385.8|23373.8|76
1759325420000|2025-10-01 13:30:20|23394.6|23382.6|23383.4|23371.4|23400.8|23388.8|23383.4|23371.4|65
1759325430000|2025-10-01 13:30:30|23385.9|23373.9|23393.4|23381.4|23394.6|23382.6|23383.4|23371.4|31
1759325440000|2025-10-01 13:30:40|23395.9|23383.9|23383.3|23371.3|23395.9|23383.9|23379.6|23367.6|69
1759325450000|2025-10-01 13:30:50|23385.8|23373.8|23389.6|23377.6|23389.6|23377.6|23378.3|23366.3|22
1759325460000|2025-10-01 13:31:00|23393.3|23381.3|23390.8|23378.8|23397.1|23385.1|23378.3|23366.3|38
1759325470000|2025-10-01 13:31:10|23392.1|23380.1|23400.8|23388.8|23402.1|23390.1|23390.8|23378.8|26
1759325480000|2025-10-01 13:31:20|23402.1|23390.1|23412.1|23400.1|23415.8|23403.8|23400.8|23388.8|81
1759325490000|2025-10-01 13:31:30|23410.8|23398.8|23420.8|23408.8|23425.8|23413.8|23410.8|23398.8|26
1759325500000|2025-10-01 13:31:40|23419.6|23407.6|23420.8|23408.8|23420.8|23408.8|23415.8|23403.8|41
1759325510000|2025-10-01 13:31:50|23418.3|23406.3|23422.1|23410.1|23424.6|23412.6|23418.3|23406.3|16
1759325520000|2025-10-01 13:32:00|23420.8|23408.8|23417.1|23405.1|23423.3|23411.3|23417.1|23405.1|27
1759325530000|2025-10-01 13:32:10|23415.9|23403.9|23423.4|23411.4|23424.6|23412.6|23413.4|23401.4|9
1759325540000|2025-10-01 13:32:20|23417.1|23405.1|23423.4|23411.4|23423.4|23411.4|23412.1|23400.1|15
1759325550000|2025-10-01 13:32:30|23422.1|23410.1|23425.9|23413.9|23425.9|23413.9|23420.9|23408.9|5
1759325560000|2025-10-01 13:32:40|23427.1|23415.1|23429.6|23417.6|23429.6|23417.6|23425.8|23413.8|11
1759325570000|2025-10-01 13:32:50|23427.1|23415.1|23438.3|23426.3|23438.4|23426.4|23425.9|23413.9|26
1759325580000|2025-10-01 13:33:00|23433.4|23421.4|23433.3|23421.3|23433.4|23421.4|23429.6|23417.6|17
1759325590000|2025-10-01 13:33:10|23432.1|23420.1|23435.9|23423.9|23439.6|23427.6|23432.1|23420.1|12
1759325600000|2025-10-01 13:33:20|23434.6|23422.6|23432.1|23420.1|23434.6|23422.6|23432.1|23420.1|4
1759325610000|2025-10-01 13:33:30|23433.4|23421.4|23438.4|23426.4|23438.4|23426.4|23433.4|23421.4|10
1759325620000|2025-10-01 13:33:40|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|23437.1|23425.1|8
1759325630000|2025-10-01 13:33:50|23443.4|23431.4|23439.6|23427.6|23445.9|23433.9|23439.6|23427.6|12
1759325640000|2025-10-01 13:34:00|23435.9|23423.9|23428.4|23416.4|23435.9|23423.9|23428.4|23416.4|12
1759325650000|2025-10-01 13:34:10|23429.6|23417.6|23423.4|23411.4|23435.9|23423.9|23418.4|23406.4|30
1759325660000|2025-10-01 13:34:20|23420.9|23408.9|23422.1|23410.1|23425.9|23413.9|23418.4|23406.4|11
1759325670000|2025-10-01 13:34:30|23423.4|23411.4|23422.1|23410.1|23424.6|23412.6|23419.6|23407.6|8
1759325680000|2025-10-01 13:34:40|23423.4|23411.4|23437.1|23425.1|23437.1|23425.1|23423.4|23411.4|15
1759325690000|2025-10-01 13:34:50|23437.2|23425.2|23432.1|23420.1|23440.9|23428.9|23432.1|23420.1|39
1759325700000|2025-10-01 13:35:00|23433.4|23421.4|23433.4|23421.4|23435.9|23423.9|23433.4|23421.4|5
1759325710000|2025-10-01 13:35:10|23434.6|23422.6|23434.6|23422.6|23437.1|23425.1|23433.4|23421.4|19
1759325720000|2025-10-01 13:35:20|23432.1|23420.1|23432.1|23420.1|23432.1|23420.1|23428.4|23416.4|12
1759325730000|2025-10-01 13:35:30|23433.4|23421.4|23428.4|23416.4|23433.4|23421.4|23427.1|23415.1|9
1759325740000|2025-10-01 13:35:40|23433.4|23421.4|23443.4|23431.4|23443.4|23431.4|23433.4|23421.4|21
1759325750000|2025-10-01 13:35:50|23442.1|23430.1|23440.9|23428.9|23442.1|23430.1|23438.4|23426.4|5
1759325760000|2025-10-01 13:36:00|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|4
1759325770000|2025-10-01 13:36:10|23442.1|23430.1|23437.1|23425.1|23442.1|23430.1|23433.4|23421.4|8
1759325780000|2025-10-01 13:36:20|23435.9|23423.9|23440.9|23428.9|23442.1|23430.1|23435.9|23423.9|10
1759325790000|2025-10-01 13:36:30|23439.6|23427.6|23438.4|23426.4|23440.9|23428.9|23437.1|23425.1|9
1759325800000|2025-10-01 13:36:40|23440.9|23428.9|23444.6|23432.6|23444.6|23432.6|23440.9|23428.9|8
1759325810000|2025-10-01 13:36:50|23445.9|23433.9|23447.1|23435.1|23447.1|23435.1|23445.9|23433.9|4
1759325820000|2025-10-01 13:37:00|23452.1|23440.1|23455.9|23443.9|23455.9|23443.9|23452.1|23440.1|17
1759325830000|2025-10-01 13:37:10|23454.6|23442.6|23465.9|23453.9|23472.1|23460.1|23454.6|23442.6|26
1759325840000|2025-10-01 13:37:20|23468.4|23456.4|23473.4|23461.4|23474.6|23462.6|23467.1|23455.1|15
1759325850000|2025-10-01 13:37:30|23474.6|23462.6|23472.1|23460.1|23474.6|23462.6|23470.9|23458.9|10
1759325860000|2025-10-01 13:37:40|23470.9|23458.9|23473.4|23461.4|23475.8|23463.8|23469.6|23457.6|7
1759325870000|2025-10-01 13:37:50|23473.3|23461.3|23460.8|23448.8|23474.6|23462.6|23460.8|23448.8|11
1759325880000|2025-10-01 13:38:00|23460.9|23448.9|23452.1|23440.1|23460.9|23448.9|23452.1|23440.1|14
1759325890000|2025-10-01 13:38:10|23448.4|23436.4|23450.9|23438.9|23452.1|23440.1|23447.1|23435.1|45
1759325900000|2025-10-01 13:38:20|23450.8|23438.8|23447.1|23435.1|23450.8|23438.8|23447.1|23435.1|11
1759325910000|2025-10-01 13:38:30|23445.9|23433.9|23445.9|23433.9|23449.9|23437.6|23443.4|23429.9|31
1759325920000|2025-10-01 13:38:40|23443.3|23431.3|23445.8|23433.8|23448.3|23436.3|23442.1|23430.1|9
1759325930000|2025-10-01 13:38:50|23444.6|23432.6|23445.8|23433.8|23445.8|23433.8|23442.1|23430.1|5
1759325940000|2025-10-01 13:39:00|23447.1|23435.1|23453.3|23441.3|23455.8|23443.8|23447.1|23435.1|19
1759325950000|2025-10-01 13:39:10|23452.1|23440.1|23450.8|23438.8|23453.3|23441.3|23449.6|23437.6|18
1759325960000|2025-10-01 13:39:20|23449.6|23437.6|23450.8|23438.8|23450.8|23438.8|23449.6|23437.6|4
1759325970000|2025-10-01 13:39:30|23453.3|23441.3|23454.6|23442.6|23454.6|23442.6|23452.1|23440.1|4
1759325980000|2025-10-01 13:39:40|23453.3|23441.3|23450.8|23438.8|23453.3|23441.3|23450.8|23438.8|11
1759325990000|2025-10-01 13:39:50|23448.3|23436.3|23445.8|23433.8|23449.6|23437.6|23445.8|23433.8|9
1759326000000|2025-10-01 13:40:00|23447.1|23435.1|23450.8|23438.8|23453.3|23441.3|23443.3|23431.3|27
1759326010000|2025-10-01 13:40:10|23445.8|23433.8|23448.3|23436.3|23448.3|23436.3|23445.8|23433.8|6
1759326020000|2025-10-01 13:40:20|23447.1|23435.1|23449.6|23437.6|23450.8|23438.8|23445.8|23433.8|3
1759326030000|2025-10-01 13:40:30|23450.8|23438.8|23452.1|23440.1|23455.8|23443.8|23449.6|23437.6|5
1759326040000|2025-10-01 13:40:40|23452|23440|23448.3|23436.3|23452|23440|23448.3|23436.3|7
1759326050000|2025-10-01 13:40:50|23449.6|23437.6|23452.1|23440.1|23453.3|23441.3|23449.6|23437.6|13
1759326060000|2025-10-01 13:41:00|23453.3|23441.3|23455.8|23443.8|23455.8|23443.8|23453.3|23441.3|2
1759326070000|2025-10-01 13:41:10|23457|23445|23478.3|23466.3|23478.3|23466.3|23455.8|23443.8|25
1759326080000|2025-10-01 13:41:20|23480.8|23468.8|23485.8|23473.8|23488.3|23476.3|23479.6|23467.6|26
1759326090000|2025-10-01 13:41:30|23488.3|23476.3|23493.3|23481.3|23493.3|23481.3|23488.3|23476.3|24
1759326100000|2025-10-01 13:41:40|23490.8|23478.8|23488.3|23476.3|23490.8|23478.8|23485.8|23473.8|10
1759326110000|2025-10-01 13:41:50|23489.5|23477.5|23490.8|23478.8|23490.8|23478.8|23485.8|23473.8|36
1759326120000|2025-10-01 13:42:00|23489.5|23477.5|23490.8|23478.8|23495.8|23483.8|23488.3|23476.3|22
1759326130000|2025-10-01 13:42:10|23488.3|23476.3|23478.3|23466.3|23488.3|23476.3|23478.3|23466.3|4
1759326140000|2025-10-01 13:42:20|23480.8|23468.8|23480.8|23468.8|23482|23470|23479.5|23467.5|3
1759326150000|2025-10-01 13:42:30|23479.5|23467.5|23475.8|23463.8|23479.5|23467.5|23475.8|23463.8|6
1759326160000|2025-10-01 13:42:40|23477|23465|23475.8|23463.8|23479.5|23467.5|23475.8|23463.8|13
1759326170000|2025-10-01 13:42:50|23477.1|23465.1|23483.3|23471.3|23484.6|23472.6|23477.1|23465.1|6
1759326180000|2025-10-01 13:43:00|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|1
1759326190000|2025-10-01 13:43:10|23479.6|23467.6|23482.1|23470.1|23482.1|23470.1|23477.1|23465.1|12
1759326200000|2025-10-01 13:43:20|23480.8|23468.8|23485.8|23473.8|23485.8|23473.8|23480.8|23468.8|10
1759326210000|2025-10-01 13:43:30|23484.6|23472.6|23489.6|23477.6|23490.8|23478.8|23484.6|23472.6|12
1759326220000|2025-10-01 13:43:40|23488.3|23476.3|23490.8|23478.8|23490.8|23478.8|23488.3|23476.3|14
1759326230000|2025-10-01 13:43:50|23487.1|23475.1|23490.8|23478.8|23490.8|23478.8|23487.1|23475.1|9
1759326240000|2025-10-01 13:44:00|23487|23475|23488.3|23476.3|23488.3|23476.3|23484.5|23472.5|15
1759326250000|2025-10-01 13:44:10|23489.5|23477.5|23489.5|23477.5|23489.5|23477.5|23485.8|23473.8|3
1759326260000|2025-10-01 13:44:20|23488.3|23476.3|23488.3|23476.3|23490.8|23478.8|23488.3|23476.3|9
1759326270000|2025-10-01 13:44:30|23485.8|23473.8|23485.8|23473.8|23485.8|23473.8|23485.8|23473.8|2
1759326280000|2025-10-01 13:44:40|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|4
1759326300000|2025-10-01 13:45:00|23487.1|23475.1|23480.8|23468.8|23487.1|23475.1|23475.8|23463.8|14
1759326310000|2025-10-01 13:45:10|23478.3|23466.3|23478.3|23466.3|23478.3|23466.3|23475.8|23463.8|2
1759326320000|2025-10-01 13:45:20|23484.6|23472.6|23485.8|23473.8|23485.8|23473.8|23484.6|23472.6|5
1759326330000|2025-10-01 13:45:30|23487.1|23475.1|23490.8|23478.8|23490.8|23478.8|23487.1|23475.1|1
1759326340000|2025-10-01 13:45:40|23488.3|23476.3|23490.8|23478.8|23490.8|23478.8|23487.1|23475.1|40
1759326350000|2025-10-01 13:45:50|23493.3|23481.3|23488.4|23476.4|23493.3|23481.3|23488.3|23476.3|32
1759326360000|2025-10-01 13:46:00|23489.6|23477.6|23493.3|23481.3|23493.4|23481.4|23489.6|23477.6|12
1759326370000|2025-10-01 13:46:10|23494.6|23482.6|23495.8|23483.8|23498.3|23486.3|23490.9|23478.9|22
1759326380000|2025-10-01 13:46:20|23495.9|23483.9|23493.4|23481.4|23495.9|23483.9|23493.4|23481.4|13
1759326400000|2025-10-01 13:46:40|23492.1|23480.1|23493.4|23481.4|23494.6|23482.6|23492.1|23480.1|1
1759326410000|2025-10-01 13:46:50|23492.1|23480.1|23493.4|23481.4|23493.4|23481.4|23492.1|23480.1|0
1759326420000|2025-10-01 13:47:00|23490.9|23478.9|23489.6|23477.6|23493.4|23481.4|23487.1|23475.1|11
1759326430000|2025-10-01 13:47:10|23490.9|23478.9|23485.9|23473.9|23492.1|23480.1|23483.4|23471.4|12
1759326440000|2025-10-01 13:47:20|23487.1|23475.1|23485.9|23473.9|23488.4|23476.4|23485.9|23473.9|5
1759326450000|2025-10-01 13:47:30|23488.4|23476.4|23485.9|23473.9|23488.4|23476.4|23485.9|23473.9|0
1759326460000|2025-10-01 13:47:40|23488.4|23476.4|23490.9|23478.9|23490.9|23478.9|23487.1|23475.1|4
1759326470000|2025-10-01 13:47:50|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|1
1759326480000|2025-10-01 13:48:00|23490.9|23478.9|23485.9|23473.9|23492.1|23480.1|23485.9|23473.9|18
1759326490000|2025-10-01 13:48:10|23488.4|23476.4|23487.1|23475.1|23488.4|23476.4|23480.9|23468.9|9
1759326500000|2025-10-01 13:48:20|23488.4|23476.4|23490.9|23478.9|23490.9|23478.9|23488.4|23476.4|10
1759326510000|2025-10-01 13:48:30|23489.6|23477.6|23487.1|23475.1|23490.9|23478.9|23485.9|23473.9|7
1759326520000|2025-10-01 13:48:40|23485.9|23473.9|23484.6|23472.6|23487.1|23475.1|23483.4|23471.4|5
1759326530000|2025-10-01 13:48:50|23483.4|23471.4|23479.6|23467.6|23483.4|23471.4|23479.6|23467.6|12
1759326540000|2025-10-01 13:49:00|23480.9|23468.9|23484.6|23472.6|23484.6|23472.6|23477.1|23465.1|14
1759326550000|2025-10-01 13:49:10|23483.4|23471.4|23477.2|23465.2|23483.4|23471.4|23472.2|23460.2|29
1759326560000|2025-10-01 13:49:20|23478.4|23466.4|23478.4|23466.4|23478.4|23466.4|23477.1|23465.1|5
1759326570000|2025-10-01 13:49:30|23480.9|23468.9|23478.4|23466.4|23480.9|23468.9|23478.4|23466.4|4
1759326580000|2025-10-01 13:49:40|23479.6|23467.6|23485.9|23473.9|23485.9|23473.9|23479.6|23467.6|7
1759326590000|2025-10-01 13:49:50|23490.9|23478.9|23488.4|23476.4|23490.9|23478.9|23487.1|23475.1|8
1759326600000|2025-10-01 13:50:00|23487.2|23475.2|23490.9|23478.9|23493.4|23481.4|23487.2|23475.2|23
1759326610000|2025-10-01 13:50:10|23492.2|23480.2|23488.4|23476.4|23492.2|23480.2|23488.4|23476.4|9
1759326620000|2025-10-01 13:50:20|23489.7|23477.7|23488.4|23476.4|23489.7|23477.7|23488.4|23476.4|2
1759326630000|2025-10-01 13:50:30|23489.7|23477.7|23495.9|23483.9|23495.9|23483.9|23489.7|23477.7|6
1759326640000|2025-10-01 13:50:40|23494.7|23482.7|23492.2|23480.2|23494.7|23482.7|23492.2|23480.2|3
1759326650000|2025-10-01 13:50:50|23493.4|23481.4|23493.4|23481.4|23493.4|23481.4|23493.4|23481.4|1
1759326660000|2025-10-01 13:51:00|23492.2|23480.2|23487.2|23475.2|23492.2|23480.2|23487.2|23475.2|17
1759326670000|2025-10-01 13:51:10|23479.7|23467.7|23493.4|23481.4|23495.9|23483.9|23479.7|23467.7|7
1759326680000|2025-10-01 13:51:20|23494.7|23482.7|23493.4|23481.4|23495.9|23483.9|23493.4|23481.4|16
1759326690000|2025-10-01 13:51:30|23494.7|23482.7|23502.2|23490.2|23502.2|23490.2|23493.4|23481.4|44
1759326700000|2025-10-01 13:51:40|23500.9|23488.9|23501|23489|23504.7|23492.7|23500.9|23488.9|41
1759326710000|2025-10-01 13:51:50|23499.7|23487.7|23498.5|23486.5|23499.7|23487.7|23498.5|23486.5|6
1759326720000|2025-10-01 13:52:00|23502.2|23490.2|23501|23489|23504.7|23492.7|23501|23489|7
1759326730000|2025-10-01 13:52:10|23499.7|23487.7|23517.2|23505.2|23517.2|23505.2|23498.5|23486.5|11
1759326740000|2025-10-01 13:52:20|23519.7|23507.7|23523.5|23511.5|23534.7|23522.7|23519.7|23507.7|62
1759326750000|2025-10-01 13:52:30|23526|23514|23521|23509|23527.2|23515.2|23521|23509|35
1759326760000|2025-10-01 13:52:40|23519.7|23507.7|23521|23509|23521|23509|23517.2|23505.2|16
1759326770000|2025-10-01 13:52:50|23523.5|23511.5|23531|23519|23532.2|23520.2|23521|23509|18
1759326780000|2025-10-01 13:53:00|23529.7|23517.7|23521|23509|23533.5|23521.5|23521|23509|20
1759326790000|2025-10-01 13:53:10|23519.7|23507.7|23518.5|23506.5|23519.8|23507.8|23516|23504|13
1759326800000|2025-10-01 13:53:20|23523.5|23511.5|23521|23509|23523.5|23511.5|23521|23509|15
1759326810000|2025-10-01 13:53:30|23518.5|23506.5|23518.5|23506.5|23518.5|23506.5|23518.5|23506.5|5
1759326820000|2025-10-01 13:53:40|23521|23509|23521|23509|23521|23509|23519.7|23507.7|3
1759326830000|2025-10-01 13:53:50|23524.7|23512.7|23523.5|23511.5|23524.7|23512.7|23523.5|23511.5|4
1759326840000|2025-10-01 13:54:00|23518.5|23506.5|23518.5|23506.5|23518.5|23506.5|23518.5|23506.5|7
1759326850000|2025-10-01 13:54:10|23517.3|23505.3|23521|23509|23521|23509|23516|23504|22
1759326860000|2025-10-01 13:54:20|23524.7|23512.7|23532.2|23520.2|23533.5|23521.5|23524.7|23512.7|9
1759326870000|2025-10-01 13:54:30|23529.7|23517.7|23528.5|23516.5|23531|23519|23528.5|23516.5|14
1759326880000|2025-10-01 13:54:40|23529.7|23517.7|23528.5|23516.5|23529.7|23517.7|23528.5|23516.5|2
1759326890000|2025-10-01 13:54:50|23526|23514|23526|23514|23526|23514|23526|23514|14
1759326900000|2025-10-01 13:55:00|23523.5|23511.5|23512.3|23500.3|23523.5|23511.5|23511|23499|15
1759326910000|2025-10-01 13:55:10|23511|23499|23503.5|23491.5|23513.5|23501.5|23498.5|23486.5|29
1759326920000|2025-10-01 13:55:20|23504.8|23492.8|23499.8|23487.8|23504.8|23492.8|23499.8|23487.8|11
1759326930000|2025-10-01 13:55:30|23501|23489|23513.5|23501.5|23513.5|23501.5|23497.3|23485.3|22
1759326940000|2025-10-01 13:55:40|23519.8|23507.8|23511|23499|23521|23509|23511|23499|9
1759326950000|2025-10-01 13:55:50|23509.8|23497.8|23511|23499|23513.5|23501.5|23509.8|23497.8|6
1759326960000|2025-10-01 13:56:00|23509.8|23497.8|23513.5|23501.5|23513.5|23501.5|23509.8|23497.8|1
1759326970000|2025-10-01 13:56:10|23512.3|23500.3|23511|23499|23514.8|23502.8|23509.8|23497.8|7
1759326980000|2025-10-01 13:56:20|23513.5|23501.5|23513.5|23501.5|23513.5|23501.5|23508.5|23496.5|21
1759326990000|2025-10-01 13:56:30|23511.1|23499.1|23508.5|23496.5|23516|23504|23508.5|23496.5|1
1759327000000|2025-10-01 13:56:40|23506.1|23494.1|23506|23494|23508.5|23496.5|23506|23494|2
1759327010000|2025-10-01 13:56:50|23506.1|23494.1|23508.6|23496.6|23508.6|23496.6|23506.1|23494.1|5
1759327020000|2025-10-01 13:57:00|23509.8|23497.8|23508.6|23496.6|23512.3|23500.3|23508.6|23496.6|6
1759327030000|2025-10-01 13:57:10|23507.3|23495.3|23509.8|23497.8|23509.8|23497.8|23506|23494|15
1759327040000|2025-10-01 13:57:20|23508.6|23496.6|23511|23499|23513.5|23501.5|23508.6|23496.6|9
1759327050000|2025-10-01 13:57:30|23512.3|23500.3|23509.8|23497.8|23513.6|23501.6|23509.8|23497.8|5
1759327060000|2025-10-01 13:57:40|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|1
1759327070000|2025-10-01 13:57:50|23507.3|23495.3|23498.5|23486.5|23507.3|23495.3|23498.5|23486.5|16
1759327080000|2025-10-01 13:58:00|23496.1|23484.1|23496.1|23484.1|23498.5|23486.5|23496|23484|1
1759327090000|2025-10-01 13:58:10|23493.6|23481.6|23498.6|23486.6|23498.6|23486.6|23493.6|23481.6|3
1759327100000|2025-10-01 13:58:20|23499.8|23487.8|23498.6|23486.6|23501.1|23489.1|23496.1|23484.1|26
1759327110000|2025-10-01 13:58:30|23501.1|23489.1|23503.6|23491.6|23503.6|23491.6|23501.1|23489.1|7
1759327120000|2025-10-01 13:58:40|23502.3|23490.3|23506.1|23494.1|23506.1|23494.1|23502.3|23490.3|3
1759327130000|2025-10-01 13:58:50|23507.3|23495.3|23506.1|23494.1|23507.3|23495.3|23506.1|23494.1|3
1759327140000|2025-10-01 13:59:00|23507.3|23495.3|23513.6|23501.6|23513.6|23501.6|23507.3|23495.3|6
1759327150000|2025-10-01 13:59:10|23512.3|23500.3|23506.1|23494.1|23513.6|23501.6|23503.6|23491.6|7
1759327160000|2025-10-01 13:59:20|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|23507.3|23495.3|2
1759327170000|2025-10-01 13:59:30|23507.3|23495.3|23501.1|23489.1|23508.6|23496.6|23501.1|23489.1|12
1759327180000|2025-10-01 13:59:40|23502.3|23490.3|23511.1|23499.1|23511.1|23499.1|23502.3|23490.3|15
1759327190000|2025-10-01 13:59:50|23509.8|23497.8|23508.6|23496.6|23509.8|23497.8|23508.6|23496.6|2
1759327200000|2025-10-01 14:00:00|23507.3|23495.3|23518.6|23506.6|23518.6|23506.6|23507.3|23495.3|28
1759327210000|2025-10-01 14:00:10|23519.8|23507.8|23531.1|23519.1|23531.1|23519.1|23519.8|23507.8|18
1759327220000|2025-10-01 14:00:20|23529.8|23517.8|23531.1|23519.1|23531.1|23519.1|23529.8|23517.8|2
1759327230000|2025-10-01 14:00:30|23528.6|23516.6|23538.6|23526.6|23541.1|23529.1|23528.6|23516.6|48
1759327240000|2025-10-01 14:00:40|23542.3|23530.3|23541.1|23529.1|23542.3|23530.3|23538.6|23526.6|58
1759327250000|2025-10-01 14:00:50|23538.6|23526.6|23541.1|23529.1|23543.6|23531.6|23538.6|23526.6|14
1759327260000|2025-10-01 14:01:00|23543.6|23531.6|23541.1|23529.1|23544.8|23532.8|23541.1|23529.1|9
1759327270000|2025-10-01 14:01:10|23542.3|23530.3|23546.1|23534.1|23546.1|23534.1|23538.6|23526.6|12
1759327280000|2025-10-01 14:01:20|23544.9|23532.9|23546.1|23534.1|23546.1|23534.1|23541.1|23529.1|8
1759327290000|2025-10-01 14:01:30|23543.6|23531.6|23546.1|23534.1|23546.1|23534.1|23543.6|23531.6|3
1759327300000|2025-10-01 14:01:40|23547.3|23535.3|23551.1|23539.1|23551.1|23539.1|23547.3|23535.3|11
1759327310000|2025-10-01 14:01:50|23552.4|23540.4|23556.1|23544.1|23556.1|23544.1|23551.1|23539.1|15
1759327320000|2025-10-01 14:02:00|23554.9|23542.9|23571.1|23559.1|23571.1|23559.1|23554.9|23542.9|17
1759327330000|2025-10-01 14:02:10|23569.8|23557.8|23568.6|23556.6|23571.1|23559.1|23568.6|23556.6|7
1759327340000|2025-10-01 14:02:20|23571.1|23559.1|23571.1|23559.1|23571.1|23559.1|23571.1|23559.1|22
1759327350000|2025-10-01 14:02:30|23574.8|23562.8|23566.1|23554.1|23574.8|23562.8|23566.1|23554.1|23
1759327360000|2025-10-01 14:02:40|23564.9|23552.9|23576.1|23564.1|23577.4|23565.4|23564.9|23552.9|8
1759327370000|2025-10-01 14:02:50|23577.4|23565.4|23571.1|23559.1|23577.4|23565.4|23571.1|23559.1|8
1759327380000|2025-10-01 14:03:00|23572.4|23560.4|23571.1|23559.1|23573.6|23561.6|23571.1|23559.1|5
1759327390000|2025-10-01 14:03:10|23573.6|23561.6|23566.1|23554.1|23573.6|23561.6|23561.1|23549.1|23
1759327400000|2025-10-01 14:03:20|23567.4|23555.4|23567.4|23555.4|23567.4|23555.4|23564.9|23552.9|6
1759327410000|2025-10-01 14:03:30|23564.9|23552.9|23573.6|23561.6|23573.6|23561.6|23564.9|23552.9|8
1759327420000|2025-10-01 14:03:40|23571.1|23559.1|23568.6|23556.6|23571.1|23559.1|23568.6|23556.6|25
1759327430000|2025-10-01 14:03:50|23567.4|23555.4|23566.1|23554.1|23568.6|23556.6|23564.9|23552.9|14
1759327440000|2025-10-01 14:04:00|23564.9|23552.9|23558.6|23546.6|23564.9|23552.9|23558.6|23546.6|8
1759327450000|2025-10-01 14:04:10|23559.9|23547.9|23553.6|23541.6|23561.1|23549.1|23548.6|23536.6|7
1759327460000|2025-10-01 14:04:20|23556.1|23544.1|23561.1|23549.1|23561.1|23549.1|23556.1|23544.1|18
1759327470000|2025-10-01 14:04:30|23563.6|23551.6|23566.1|23554.1|23568.6|23556.6|23563.6|23551.6|17
1759327480000|2025-10-01 14:04:40|23564.9|23552.9|23566.1|23554.1|23566.1|23554.1|23564.9|23552.9|3
1759327490000|2025-10-01 14:04:50|23566.2|23554.2|23577.4|23565.4|23577.4|23565.4|23566.2|23554.2|20
1759327500000|2025-10-01 14:05:00|23579.9|23567.9|23571.1|23559.1|23581.1|23569.1|23568.6|23556.6|42
1759327510000|2025-10-01 14:05:10|23573.6|23561.6|23571.1|23559.1|23573.6|23561.6|23571.1|23559.1|7
1759327520000|2025-10-01 14:05:20|23576.1|23564.1|23578.6|23566.6|23578.6|23566.6|23576.1|23564.1|27
1759327530000|2025-10-01 14:05:30|23579.8|23567.8|23578.7|23566.7|23579.9|23567.9|23578.6|23566.6|23
1759327540000|2025-10-01 14:05:40|23579.9|23567.9|23583.7|23571.7|23587.4|23575.4|23579.9|23567.9|67
1759327550000|2025-10-01 14:05:50|23581.2|23569.2|23578.7|23566.7|23581.2|23569.2|23571.2|23559.2|40
1759327560000|2025-10-01 14:06:00|23579.9|23567.9|23581.2|23569.2|23581.2|23569.2|23579.9|23567.9|14
1759327570000|2025-10-01 14:06:10|23584.9|23572.9|23592.4|23580.4|23592.4|23580.4|23584.9|23572.9|27
1759327580000|2025-10-01 14:06:20|23594.9|23582.9|23595|23583|23595|23583|23594.9|23582.9|16
1759327590000|2025-10-01 14:06:30|23597.4|23585.4|23600|23588|23600|23588|23594.9|23582.9|19
1759327600000|2025-10-01 14:06:40|23602.4|23590.4|23596.2|23584.2|23602.4|23590.4|23594.9|23582.9|9
1759327610000|2025-10-01 14:06:50|23594.9|23582.9|23591.2|23579.2|23597.4|23585.4|23591.2|23579.2|69
1759327620000|2025-10-01 14:07:00|23587.5|23575.5|23592.5|23580.5|23595|23583|23586.2|23574.2|67
1759327630000|2025-10-01 14:07:10|23593.7|23581.7|23596.2|23584.2|23596.2|23584.2|23591.2|23579.2|10
1759327640000|2025-10-01 14:07:20|23595|23583|23580|23568|23595|23583|23580|23568|32
1759327650000|2025-10-01 14:07:30|23581.2|23569.2|23581.2|23569.2|23582.5|23570.5|23578.7|23566.7|15
1759327660000|2025-10-01 14:07:40|23583.7|23571.7|23586.2|23574.2|23588.7|23576.7|23580|23568|10
1759327670000|2025-10-01 14:07:50|23583.7|23571.7|23592.5|23580.5|23592.5|23580.5|23583.7|23571.7|13
1759327680000|2025-10-01 14:08:00|23592.4|23580.4|23590|23578|23592.4|23580.4|23578.7|23566.7|18
1759327690000|2025-10-01 14:08:10|23588.7|23576.7|23588.7|23576.7|23588.7|23576.7|23586.2|23574.2|5
1759327700000|2025-10-01 14:08:20|23590|23578|23591.2|23579.2|23591.3|23579.3|23590|23578|8
1759327710000|2025-10-01 14:08:30|23592.5|23580.5|23597.5|23585.5|23598.7|23586.7|23592.5|23580.5|11
1759327720000|2025-10-01 14:08:40|23600|23588|23598.7|23586.7|23600|23588|23597.5|23585.5|3
1759327730000|2025-10-01 14:08:50|23603.7|23591.7|23593.8|23581.8|23603.8|23591.8|23591.3|23579.3|31
1759327740000|2025-10-01 14:09:00|23596.3|23584.3|23588.8|23576.8|23596.3|23584.3|23586.3|23574.3|18
1759327750000|2025-10-01 14:09:10|23587.5|23575.5|23595|23583|23596.3|23584.3|23587.5|23575.5|8
1759327760000|2025-10-01 14:09:20|23596.3|23584.3|23592.5|23580.5|23596.3|23584.3|23592.5|23580.5|14
1759327770000|2025-10-01 14:09:30|23596.3|23584.3|23597.5|23585.5|23597.5|23585.5|23595|23583|14
1759327780000|2025-10-01 14:09:40|23598.8|23586.8|23600|23588|23601.3|23589.3|23598.8|23586.8|12
1759327790000|2025-10-01 14:09:50|23602.5|23590.5|23602.5|23590.5|23602.5|23590.5|23600|23588|26
1759327800000|2025-10-01 14:10:00|23603.8|23591.8|23622.6|23610.6|23622.6|23610.6|23603.8|23591.8|39
1759327810000|2025-10-01 14:10:10|23622.5|23610.5|23622.6|23610.6|23622.6|23610.6|23618.8|23606.8|21
1759327820000|2025-10-01 14:10:20|23621.3|23609.3|23616.3|23604.3|23621.3|23609.3|23613.8|23601.8|30
1759327830000|2025-10-01 14:10:30|23615.1|23603.1|23615.1|23603.1|23617.6|23605.6|23615.1|23603.1|14
1759327840000|2025-10-01 14:10:40|23616.3|23604.3|23608.8|23596.8|23616.3|23604.3|23608.8|23596.8|45
1759327850000|2025-10-01 14:10:50|23607.6|23595.6|23603.8|23591.8|23611.3|23599.3|23601.3|23589.3|30
1759327860000|2025-10-01 14:11:00|23602.6|23590.6|23607.6|23595.6|23608.8|23596.8|23600.1|23588.1|40
1759327870000|2025-10-01 14:11:10|23608.8|23596.8|23607.5|23595.5|23608.8|23596.8|23602.6|23590.6|44
1759327880000|2025-10-01 14:11:20|23607.6|23595.6|23610.1|23598.1|23611.3|23599.3|23607.6|23595.6|18
1759327890000|2025-10-01 14:11:30|23608.8|23596.8|23603.8|23591.8|23608.8|23596.8|23600.1|23588.1|17
1759327900000|2025-10-01 14:11:40|23615.1|23603.1|23608.8|23596.8|23615.1|23603.1|23606.3|23594.3|12
1759327910000|2025-10-01 14:11:50|23607.6|23595.6|23612.6|23600.6|23612.6|23600.6|23605.1|23593.1|40
1759327920000|2025-10-01 14:12:00|23611.3|23599.3|23606.3|23594.3|23611.3|23599.3|23605.1|23593.1|24
1759327930000|2025-10-01 14:12:10|23608.8|23596.8|23603.8|23591.8|23610.1|23598.1|23603.8|23591.8|11
1759327940000|2025-10-01 14:12:20|23606.3|23594.3|23601.3|23589.3|23606.3|23594.3|23600.1|23588.1|30
1759327950000|2025-10-01 14:12:30|23606.3|23594.3|23602.6|23590.6|23606.3|23594.3|23600.1|23588.1|18
1759327960000|2025-10-01 14:12:40|23590.1|23578.1|23601.3|23589.3|23601.3|23589.3|23587.6|23575.6|64
1759327970000|2025-10-01 14:12:50|23598.8|23586.8|23597.6|23585.6|23600.1|23588.1|23595.1|23583.1|30
1759327980000|2025-10-01 14:13:00|23596.3|23584.3|23590.1|23578.1|23596.3|23584.3|23590.1|23578.1|9
1759327990000|2025-10-01 14:13:10|23591.3|23579.3|23591.3|23579.3|23592.6|23580.6|23591.3|23579.3|4
1759328000000|2025-10-01 14:13:20|23593.8|23581.8|23591.3|23579.3|23593.8|23581.8|23591.3|23579.3|3
1759328010000|2025-10-01 14:13:30|23587.6|23575.6|23581.3|23569.3|23587.6|23575.6|23581.3|23569.3|25
1759328020000|2025-10-01 14:13:40|23578.8|23566.8|23578.8|23566.8|23581.3|23569.3|23578.8|23566.8|14
1759328030000|2025-10-01 14:13:50|23577.6|23565.6|23575.1|23563.1|23580.1|23568.1|23571.3|23559.3|48
1759328040000|2025-10-01 14:14:00|23573.8|23561.8|23572.6|23560.6|23573.8|23561.8|23571.3|23559.3|6
1759328050000|2025-10-01 14:14:10|23573.8|23561.8|23571.3|23559.3|23581.3|23569.3|23571.3|23559.3|21
1759328060000|2025-10-01 14:14:20|23573.8|23561.8|23571.3|23559.3|23573.8|23561.8|23570.1|23558.1|11
1759328070000|2025-10-01 14:14:30|23572.6|23560.6|23568.8|23556.8|23572.6|23560.6|23568.8|23556.8|4
1759328080000|2025-10-01 14:14:40|23578.9|23566.9|23580.1|23568.1|23583.9|23571.9|23577.6|23565.6|13
1759328090000|2025-10-01 14:14:50|23578.9|23566.9|23588.9|23576.9|23588.9|23576.9|23578.9|23566.9|13
1759328100000|2025-10-01 14:15:00|23593.9|23581.9|23601.3|23589.3|23606.3|23594.3|23593.9|23581.9|23
1759328110000|2025-10-01 14:15:10|23601.4|23589.4|23605.1|23593.1|23606.3|23594.3|23600.1|23588.1|9
1759328120000|2025-10-01 14:15:20|23606.3|23594.3|23603.9|23591.9|23606.3|23594.3|23598.8|23586.8|9
1759328130000|2025-10-01 14:15:30|23606.4|23594.4|23591.4|23579.4|23606.4|23594.4|23591.4|23579.4|28
1759328140000|2025-10-01 14:15:40|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|23583.9|23571.9|10
1759328150000|2025-10-01 14:15:50|23583.9|23571.9|23588.9|23576.9|23588.9|23576.9|23583.9|23571.9|8
1759328160000|2025-10-01 14:16:00|23590.1|23578.1|23595.2|23583.2|23596.4|23584.4|23590.1|23578.1|9
1759328170000|2025-10-01 14:16:10|23595.1|23583.1|23593.9|23581.9|23595.1|23583.1|23591.4|23579.4|16
1759328180000|2025-10-01 14:16:20|23597.6|23585.6|23596.4|23584.4|23597.6|23585.6|23596.4|23584.4|19
1759328190000|2025-10-01 14:16:30|23597.7|23585.7|23598.9|23586.9|23603.9|23591.9|23596.4|23584.4|16
1759328200000|2025-10-01 14:16:40|23597.7|23585.7|23593.9|23581.9|23597.7|23585.7|23593.9|23581.9|13
1759328210000|2025-10-01 14:16:50|23592.7|23580.7|23586.4|23574.4|23592.7|23580.7|23585.2|23573.2|23
1759328220000|2025-10-01 14:17:00|23585.2|23573.2|23576.4|23564.4|23585.2|23573.2|23575.2|23563.2|11
1759328230000|2025-10-01 14:17:10|23574|23562|23576.4|23564.4|23583.9|23571.9|23572.7|23560.7|23
1759328240000|2025-10-01 14:17:20|23574|23562|23566.5|23554.5|23575.2|23563.2|23566.5|23554.5|19
1759328250000|2025-10-01 14:17:30|23567.7|23555.7|23566.5|23554.5|23570.2|23558.2|23566.5|23554.5|12
1759328260000|2025-10-01 14:17:40|23569|23557|23566.4|23554.4|23569|23557|23566.4|23554.4|6
1759328270000|2025-10-01 14:17:50|23565.2|23553.2|23563.9|23551.9|23566.4|23554.4|23563.9|23551.9|46
1759328280000|2025-10-01 14:18:00|23566.4|23554.4|23571.4|23559.4|23571.4|23559.4|23566.4|23554.4|6
1759328290000|2025-10-01 14:18:10|23570.2|23558.2|23571.5|23559.5|23580.2|23568.2|23566.4|23554.4|19
1759328300000|2025-10-01 14:18:20|23571.4|23559.4|23569|23557|23571.4|23559.4|23569|23557|0
1759328310000|2025-10-01 14:18:30|23567.7|23555.7|23568.9|23556.9|23571.4|23559.4|23567.7|23555.7|5
1759328320000|2025-10-01 14:18:40|23564|23552|23562.7|23550.7|23566.5|23554.5|23562.7|23550.7|12
1759328330000|2025-10-01 14:18:50|23561.5|23549.5|23561.5|23549.5|23564|23552|23560.2|23548.2|24
1759328340000|2025-10-01 14:19:00|23562.7|23550.7|23552.7|23540.7|23562.7|23550.7|23552.7|23540.7|24
1759328350000|2025-10-01 14:19:10|23555.2|23543.2|23559|23547|23559|23547|23555.2|23543.2|7
1759328360000|2025-10-01 14:19:20|23560.2|23548.2|23554|23542|23561.4|23549.4|23554|23542|12
1759328370000|2025-10-01 14:19:30|23555.2|23543.2|23554|23542|23555.2|23543.2|23554|23542|0
1759328380000|2025-10-01 14:19:40|23555.2|23543.2|23556.4|23544.4|23559|23547|23554|23542|22
1759328390000|2025-10-01 14:19:50|23558.9|23546.9|23568.9|23556.9|23568.9|23556.9|23558.9|23546.9|23
1759328400000|2025-10-01 14:20:00|23571.4|23559.4|23576.4|23564.4|23576.4|23564.4|23571.4|23559.4|5
1759328410000|2025-10-01 14:20:10|23578.9|23566.9|23596.4|23584.4|23596.4|23584.4|23578.9|23566.9|39
1759328420000|2025-10-01 14:20:20|23598.9|23586.9|23606.4|23594.4|23606.4|23594.4|23598.9|23586.9|20
1759328430000|2025-10-01 14:20:30|23603.9|23591.9|23608.9|23596.9|23608.9|23596.9|23603.9|23591.9|8
1759328440000|2025-10-01 14:20:40|23606.4|23594.4|23606.4|23594.4|23607.7|23595.7|23602.6|23590.6|14
1759328450000|2025-10-01 14:20:50|23603.9|23591.9|23605.2|23593.2|23608.9|23596.9|23603.9|23591.9|17
1759328460000|2025-10-01 14:21:00|23607.7|23595.7|23606.4|23594.4|23608.9|23596.9|23603.9|23591.9|55
1759328470000|2025-10-01 14:21:10|23605.2|23593.2|23606.4|23594.4|23606.4|23594.4|23605.2|23593.2|4
1759328480000|2025-10-01 14:21:20|23607.7|23595.7|23611.4|23599.4|23611.4|23599.4|23606.4|23594.4|19
1759328490000|2025-10-01 14:21:30|23610.2|23598.2|23610.2|23598.2|23611.4|23599.4|23610.2|23598.2|11
1759328500000|2025-10-01 14:21:40|23607.7|23595.7|23607.7|23595.7|23608.9|23596.9|23607.7|23595.7|3
1759328510000|2025-10-01 14:21:50|23598.9|23586.9|23598.9|23586.9|23598.9|23586.9|23598.9|23586.9|14
1759328520000|2025-10-01 14:22:00|23596.4|23584.4|23593.9|23581.9|23596.4|23584.4|23593.9|23581.9|5
1759328530000|2025-10-01 14:22:10|23592.7|23580.7|23591.4|23579.4|23603.9|23591.9|23590.2|23578.2|22
1759328540000|2025-10-01 14:22:20|23590.2|23578.2|23591.5|23579.5|23595.2|23583.2|23589|23577|9
1759328550000|2025-10-01 14:22:30|23591.4|23579.4|23596.5|23584.5|23600.2|23588.2|23591.4|23579.4|13
1759328560000|2025-10-01 14:22:40|23600.2|23588.2|23601.5|23589.5|23601.5|23589.5|23600.2|23588.2|12
1759328570000|2025-10-01 14:22:50|23600.2|23588.2|23602.7|23590.7|23602.7|23590.7|23600.2|23588.2|2
1759328580000|2025-10-01 14:23:00|23601.5|23589.5|23597.7|23585.7|23601.5|23589.5|23595.2|23583.2|12
1759328590000|2025-10-01 14:23:10|23600.2|23588.2|23596.4|23584.4|23604|23592|23596.4|23584.4|13
1759328600000|2025-10-01 14:23:20|23596.5|23584.5|23601.5|23589.5|23604|23592|23594|23582|6
1759328610000|2025-10-01 14:23:30|23602.7|23590.7|23605.2|23593.2|23605.2|23593.2|23602.7|23590.7|6
1759328620000|2025-10-01 14:23:40|23604|23592|23605.2|23593.2|23606.5|23594.5|23604|23592|5
1759328630000|2025-10-01 14:23:50|23598.9|23586.9|23594|23582|23598.9|23586.9|23594|23582|3
1759328640000|2025-10-01 14:24:00|23595.2|23583.2|23601.5|23589.5|23607.7|23595.7|23595.2|23583.2|16
1759328650000|2025-10-01 14:24:10|23599|23587|23597.7|23585.7|23604|23592|23595.2|23583.2|7
1759328660000|2025-10-01 14:24:20|23596.5|23584.5|23596.5|23584.5|23597.7|23585.7|23595.2|23583.2|5
1759328670000|2025-10-01 14:24:30|23594|23582|23592.7|23580.7|23594|23582|23591.5|23579.5|3
1759328680000|2025-10-01 14:24:40|23591.5|23579.5|23586.5|23574.5|23591.5|23579.5|23586.5|23574.5|3
1759328690000|2025-10-01 14:24:50|23585.2|23573.2|23590.2|23578.2|23592.7|23580.7|23585.2|23573.2|11
1759328700000|2025-10-01 14:25:00|23594|23582|23594|23582|23595.2|23583.2|23594|23582|5
1759328710000|2025-10-01 14:25:10|23591.5|23579.5|23590.2|23578.2|23596.5|23584.5|23590.2|23578.2|11
1759328720000|2025-10-01 14:25:20|23591.5|23579.5|23592.7|23580.7|23592.7|23580.7|23591.5|23579.5|7
1759328730000|2025-10-01 14:25:30|23595.2|23583.2|23592.7|23580.7|23595.2|23583.2|23592.7|23580.7|8
1759328740000|2025-10-01 14:25:40|23594|23582|23594|23582|23594|23582|23592.7|23580.7|57
1759328750000|2025-10-01 14:25:50|23593.9|23581.9|23579|23567|23593.9|23581.9|23579|23567|18
1759328760000|2025-10-01 14:26:00|23577.7|23565.7|23576.5|23564.5|23577.7|23565.7|23576.5|23564.5|2
1759328770000|2025-10-01 14:26:10|23575.3|23563.3|23580.3|23568.3|23580.3|23568.3|23571.5|23559.5|39
1759328780000|2025-10-01 14:26:20|23579|23567|23580.3|23568.3|23580.3|23568.3|23579|23567|11
1759328790000|2025-10-01 14:26:30|23579|23567|23581.5|23569.5|23581.5|23569.5|23579|23567|5
1759328800000|2025-10-01 14:26:40|23584|23572|23586.5|23574.5|23587.8|23575.8|23584|23572|16
1759328810000|2025-10-01 14:26:50|23587.8|23575.8|23584|23572|23587.8|23575.8|23584|23572|5
1759328820000|2025-10-01 14:27:00|23586.5|23574.5|23589|23577|23592.8|23580.8|23586.5|23574.5|12
1759328830000|2025-10-01 14:27:10|23590.3|23578.3|23590.3|23578.3|23590.3|23578.3|23585.3|23573.3|45
1759328840000|2025-10-01 14:27:20|23587.8|23575.8|23589|23577|23589|23577|23587.8|23575.8|18
1759328850000|2025-10-01 14:27:30|23590.2|23578.2|23594|23582|23594|23582|23590.2|23578.2|39
1759328860000|2025-10-01 14:27:40|23595.2|23583.2|23595.2|23583.2|23595.2|23583.2|23595.2|23583.2|0
1759328870000|2025-10-01 14:27:50|23604|23592|23609|23597|23609|23597|23604|23592|15
1759328880000|2025-10-01 14:28:00|23606.5|23594.5|23610.3|23598.3|23610.3|23598.3|23605.3|23593.3|3
1759328890000|2025-10-01 14:28:10|23609|23597|23606.5|23594.5|23611.5|23599.5|23600.3|23588.3|39
1759328900000|2025-10-01 14:28:20|23605.3|23593.3|23609|23597|23609|23597|23605.3|23593.3|10
1759328910000|2025-10-01 14:28:30|23607.8|23595.8|23609|23597|23609|23597|23607.8|23595.8|8
1759328920000|2025-10-01 14:28:40|23606.5|23594.5|23606.5|23594.5|23609|23597|23606.5|23594.5|7
1759328930000|2025-10-01 14:28:50|23607.8|23595.8|23604|23592|23607.8|23595.8|23601.5|23589.5|11
1759328940000|2025-10-01 14:29:00|23601.5|23589.5|23601.5|23589.5|23602.8|23590.8|23600.3|23588.3|6
1759328950000|2025-10-01 14:29:10|23602.7|23590.7|23601.5|23589.5|23602.7|23590.7|23597.8|23585.8|22
1759328960000|2025-10-01 14:29:20|23600.2|23588.2|23601.5|23589.5|23601.5|23589.5|23600.2|23588.2|1
1759328970000|2025-10-01 14:29:30|23602.7|23590.7|23601.5|23589.5|23602.7|23590.7|23601.5|23589.5|1
1759328980000|2025-10-01 14:29:40|23599|23587|23594|23582|23599|23587|23594|23582|19
1759328990000|2025-10-01 14:29:50|23591.5|23579.5|23599|23587|23599|23587|23591.5|23579.5|5
1759329000000|2025-10-01 14:30:00|23597.7|23585.7|23596.5|23584.5|23597.7|23585.7|23594|23582|6
1759329010000|2025-10-01 14:30:10|23597.7|23585.7|23596.5|23584.5|23601.5|23589.5|23595.2|23583.2|20
1759329020000|2025-10-01 14:30:20|23601.5|23589.5|23601.5|23589.5|23602.7|23590.7|23601.5|23589.5|5
1759329030000|2025-10-01 14:30:30|23601.4|23589.4|23596.5|23584.5|23601.4|23589.4|23596.5|23584.5|2
1759329040000|2025-10-01 14:30:40|23589|23577|23589|23577|23590.2|23578.2|23589|23577|6
1759329050000|2025-10-01 14:30:50|23590.2|23578.2|23597.7|23585.7|23597.7|23585.7|23590.2|23578.2|5
1759329060000|2025-10-01 14:31:00|23599|23587|23602.7|23590.7|23606.5|23594.5|23599|23587|27
1759329070000|2025-10-01 14:31:10|23604|23592|23608.9|23596.9|23609|23597|23604|23592|20
1759329080000|2025-10-01 14:31:20|23607.7|23595.7|23601.5|23589.5|23608.9|23596.9|23601.5|23589.5|20
1759329090000|2025-10-01 14:31:30|23602.7|23590.7|23602.7|23590.7|23603.9|23591.9|23602.7|23590.7|3
1759329100000|2025-10-01 14:31:40|23601.4|23589.4|23603.9|23591.9|23603.9|23591.9|23601.4|23589.4|5
1759329110000|2025-10-01 14:31:50|23602.7|23590.7|23602.7|23590.7|23602.7|23590.7|23602.7|23590.7|0
1759329120000|2025-10-01 14:32:00|23598.9|23586.9|23597.7|23585.7|23598.9|23586.9|23596.4|23584.4|12
1759329130000|2025-10-01 14:32:10|23598.9|23586.9|23600.2|23588.2|23602.7|23590.7|23597.7|23585.7|11
1759329140000|2025-10-01 14:32:20|23606.4|23594.4|23603.9|23591.9|23606.4|23594.4|23603.9|23591.9|7
1759329150000|2025-10-01 14:32:30|||||||||1
1759329160000|2025-10-01 14:32:40|23604|23592|23606.4|23594.4|23606.4|23594.4|23604|23592|5
1759329170000|2025-10-01 14:32:50|23605.2|23593.2|23605.2|23593.2|23605.2|23593.2|23605.2|23593.2|1
1759329180000|2025-10-01 14:33:00|23606.4|23594.4|23606.4|23594.4|23606.4|23594.4|23606.4|23594.4|2
1759329190000|2025-10-01 14:33:10|23605.2|23593.2|23611.5|23599.5|23615.2|23603.2|23605.2|23593.2|20
1759329200000|2025-10-01 14:33:20|23612.7|23600.7|23601.4|23589.4|23612.7|23600.7|23601.4|23589.4|25
1759329210000|2025-10-01 14:33:30|23602.7|23590.7|23602.7|23590.7|23603.9|23591.9|23601.5|23589.5|22
1759329220000|2025-10-01 14:33:40|23606.4|23594.4|23609|23597|23609|23597|23606.4|23594.4|3
1759329230000|2025-10-01 14:33:50|23607.7|23595.7|23607.7|23595.7|23607.7|23595.7|23606.4|23594.4|1
1759329240000|2025-10-01 14:34:00|23606.4|23594.4|23609|23597|23611.4|23599.4|23605.2|23593.2|7
1759329250000|2025-10-01 14:34:10|23606.5|23594.5|23611.4|23599.4|23611.4|23599.4|23606.5|23594.5|5
1759329260000|2025-10-01 14:34:20|23612.7|23600.7|23625.2|23613.2|23627.7|23615.7|23612.7|23600.7|25
1759329270000|2025-10-01 14:34:30|23622.7|23610.7|23622.7|23610.7|23622.7|23610.7|23622.7|23610.7|56
1759329280000|2025-10-01 14:34:40|23623.9|23611.9|23625.2|23613.2|23625.2|23613.2|23623.9|23611.9|13
1759329290000|2025-10-01 14:34:50|23620.2|23608.2|23618.9|23606.9|23620.2|23608.2|23617.7|23605.7|7
1759329300000|2025-10-01 14:35:00|23617.7|23605.7|23617.7|23605.7|23617.7|23605.7|23613.9|23601.9|8
1759329310000|2025-10-01 14:35:10|23616.4|23604.4|23621.4|23609.4|23621.4|23609.4|23612.7|23600.7|30
1759329320000|2025-10-01 14:35:20|23618.9|23606.9|23621.4|23609.4|23621.4|23609.4|23616.4|23604.4|5
1759329330000|2025-10-01 14:35:30|23622.7|23610.7|23622.7|23610.7|23623.9|23611.9|23622.7|23610.7|14
1759329340000|2025-10-01 14:35:40|23621.5|23609.5|23625.2|23613.2|23625.2|23613.2|23621.5|23609.5|14
1759329350000|2025-10-01 14:35:50|23627.7|23615.7|23636.4|23624.4|23636.4|23624.4|23627.7|23615.7|45
1759329360000|2025-10-01 14:36:00|23635.2|23623.2|23621.4|23609.4|23635.2|23623.2|23621.4|23609.4|7
1759329370000|2025-10-01 14:36:10|23620.2|23608.2|23606.4|23594.4|23621.4|23609.4|23603.9|23591.9|27
1759329380000|2025-10-01 14:36:20|23605.2|23593.2|23601.4|23589.4|23606.4|23594.4|23601.4|23589.4|2
1759329390000|2025-10-01 14:36:30|23598.9|23586.9|23602.7|23590.7|23602.7|23590.7|23598.9|23586.9|7
1759329400000|2025-10-01 14:36:40|23601.4|23589.4|23600.2|23588.2|23602.7|23590.7|23600.2|23588.2|7
1759329410000|2025-10-01 14:36:50|23596.4|23584.4|23581.5|23569.5|23596.4|23584.4|23581.5|23569.5|16
1759329420000|2025-10-01 14:37:00|23583.9|23571.9|23585.2|23573.2|23585.2|23573.2|23577.7|23565.7|35
1759329430000|2025-10-01 14:37:10|23583.9|23571.9|23588.9|23576.9|23589|23577|23582.7|23570.7|5
1759329440000|2025-10-01 14:37:20|23586.5|23574.5|23586.4|23574.4|23586.5|23574.5|23584|23572|5
1759329450000|2025-10-01 14:37:30|23585.2|23573.2|23583.9|23571.9|23586.4|23574.4|23583.9|23571.9|7
1759329460000|2025-10-01 14:37:40|23584|23572|23580.2|23568.2|23584|23572|23580.2|23568.2|10
1759329470000|2025-10-01 14:37:50|23577.7|23565.7|23573.9|23561.9|23577.7|23565.7|23573.9|23561.9|22
1759329480000|2025-10-01 14:38:00|23576.4|23564.4|23572.7|23560.7|23577.7|23565.7|23572.7|23560.7|17
1759329490000|2025-10-01 14:38:10|23572.6|23560.6|23561.4|23549.4|23572.6|23560.6|23561.4|23549.4|23
1759329500000|2025-10-01 14:38:20|23560.1|23548.1|23561.4|23549.4|23565.1|23553.1|23556.4|23544.4|11
1759329510000|2025-10-01 14:38:30|23560.1|23548.1|23562.6|23550.6|23565.1|23553.1|23560.1|23548.1|27
1759329520000|2025-10-01 14:38:40|23561.4|23549.4|23566.4|23554.4|23567.6|23555.6|23556.4|23544.4|17
1759329530000|2025-10-01 14:38:50|23568.9|23556.9|23573.9|23561.9|23575.1|23563.1|23568.9|23556.9|9
1759329540000|2025-10-01 14:39:00|23572.6|23560.6|23573.9|23561.9|23573.9|23561.9|23571.4|23559.4|3
1759329550000|2025-10-01 14:39:10|23570.1|23558.1|23576.4|23564.4|23577.6|23565.6|23568.9|23556.9|24
1759329560000|2025-10-01 14:39:20|23573.9|23561.9|23573.9|23561.9|23577.7|23565.7|23573.9|23561.9|9
1759329570000|2025-10-01 14:39:30|23571.4|23559.4|23571.4|23559.4|23573.9|23561.9|23568.9|23556.9|9
1759329580000|2025-10-01 14:39:40|23568.9|23556.9|23566.4|23554.4|23568.9|23556.9|23566.4|23554.4|10
1759329590000|2025-10-01 14:39:50|23565.2|23553.2|23567.7|23555.7|23568.9|23556.9|23565.2|23553.2|1
1759329600000|2025-10-01 14:40:00|23568.9|23556.9|23576.4|23564.4|23576.4|23564.4|23567.7|23555.7|12
1759329610000|2025-10-01 14:40:10|23570.2|23558.2|23567.7|23555.7|23571.4|23559.4|23566.4|23554.4|3
1759329620000|2025-10-01 14:40:20|23568.9|23556.9|23566.4|23554.4|23568.9|23556.9|23566.4|23554.4|4
1759329630000|2025-10-01 14:40:30|23567.7|23555.7|23567.7|23555.7|23567.7|23555.7|23567.7|23555.7|0
1759329640000|2025-10-01 14:40:40|23566.4|23554.4|23565.2|23553.2|23566.4|23554.4|23557.7|23545.7|23
1759329650000|2025-10-01 14:40:50|23563.9|23551.9|23563.9|23551.9|23563.9|23551.9|23563.9|23551.9|3
1759329660000|2025-10-01 14:41:00|23565.2|23553.2|23563.9|23551.9|23565.2|23553.2|23563.9|23551.9|1
1759329670000|2025-10-01 14:41:10|||||||||1
1759329680000|2025-10-01 14:41:20|23565.2|23553.2|23559|23547|23565.2|23553.2|23559|23547|14
1759329690000|2025-10-01 14:41:30|23557.7|23545.7|23553.9|23541.9|23557.7|23545.7|23549|23537|9
1759329700000|2025-10-01 14:41:40|||||||||3
1759329710000|2025-10-01 14:41:50|23554|23542|23556.4|23544.4|23557.7|23545.7|23553.9|23541.9|12
1759329720000|2025-10-01 14:42:00|23557.7|23545.7|23556.4|23544.4|23557.7|23545.7|23553.9|23541.9|6
1759329730000|2025-10-01 14:42:10|23557.7|23545.7|23553.9|23541.9|23558.9|23546.9|23553.9|23541.9|3
1759329740000|2025-10-01 14:42:20|23555.2|23543.2|23551.4|23539.4|23555.2|23543.2|23551.4|23539.4|6
1759329750000|2025-10-01 14:42:30|23551.5|23539.5|23553.9|23541.9|23553.9|23541.9|23551.5|23539.5|4
1759329760000|2025-10-01 14:42:40|23550.2|23538.2|23551.5|23539.5|23552.7|23540.7|23550.2|23538.2|7
1759329770000|2025-10-01 14:42:50|23548.9|23536.9|23549|23537|23549|23537|23548.9|23536.9|11
1759329780000|2025-10-01 14:43:00|23558.9|23546.9|23558.9|23546.9|23558.9|23546.9|23558.9|23546.9|9
1759329790000|2025-10-01 14:43:10|23553.9|23541.9|23549|23537|23553.9|23541.9|23549|23537|10
1759329800000|2025-10-01 14:43:20|23548.9|23536.9|23548.9|23536.9|23548.9|23536.9|23548.9|23536.9|0
1759329810000|2025-10-01 14:43:30|23547.7|23535.7|23550.2|23538.2|23550.2|23538.2|23547.7|23535.7|3
1759329820000|2025-10-01 14:43:40|23548.9|23536.9|23552.7|23540.7|23553.9|23541.9|23548.9|23536.9|2
1759329830000|2025-10-01 14:43:50|23553.9|23541.9|23551.4|23539.4|23553.9|23541.9|23551.4|23539.4|2
1759329840000|2025-10-01 14:44:00|23558.9|23546.9|23563.9|23551.9|23563.9|23551.9|23558.9|23546.9|6
1759329850000|2025-10-01 14:44:10|23562.7|23550.7|23565.2|23553.2|23565.2|23553.2|23562.7|23550.7|2
1759329860000|2025-10-01 14:44:20|23566.5|23554.5|23564|23552|23566.5|23554.5|23564|23552|4
1759329870000|2025-10-01 14:44:30|23568.9|23556.9|23569|23557|23569|23557|23568.9|23556.9|13
1759329880000|2025-10-01 14:44:40|23567.7|23555.7|23565.2|23553.2|23567.7|23555.7|23564|23552|1
1759329890000|2025-10-01 14:44:50|23564|23552|23569|23557|23571.4|23559.4|23564|23552|5
1759329900000|2025-10-01 14:45:00|23574|23562|23574|23562|23575.2|23563.2|23572.7|23560.7|5
1759329910000|2025-10-01 14:45:10|23572.7|23560.7|23574|23562|23574|23562|23572.7|23560.7|5
1759329920000|2025-10-01 14:45:20|23572.7|23560.7|23574|23562|23574|23562|23572.7|23560.7|7
1759329930000|2025-10-01 14:45:30|23572.7|23560.7|23575.2|23563.2|23575.2|23563.2|23572.7|23560.7|18
1759329940000|2025-10-01 14:45:40|23571.5|23559.5|23576.5|23564.5|23576.5|23564.5|23571.5|23559.5|5
1759329950000|2025-10-01 14:45:50|23575.2|23563.2|23571.5|23559.5|23576.5|23564.5|23571.5|23559.5|4
1759329960000|2025-10-01 14:46:00|23572.7|23560.7|23575.2|23563.2|23575.2|23563.2|23572.7|23560.7|2
1759329970000|2025-10-01 14:46:10|23576.5|23564.5|23576.5|23564.5|23576.5|23564.5|23576.5|23564.5|4
1759329980000|2025-10-01 14:46:20|23577.7|23565.7|23576.5|23564.5|23577.7|23565.7|23576.5|23564.5|23
1759329990000|2025-10-01 14:46:30|23577.7|23565.7|23572.7|23560.7|23577.7|23565.7|23572.7|23560.7|2
1759330010000|2025-10-01 14:46:50|23571.4|23559.4|23572.7|23560.7|23575.2|23563.2|23566.5|23554.5|8
1759330020000|2025-10-01 14:47:00|23574|23562|23574|23562|23574|23562|23572.7|23560.7|8
1759330040000|2025-10-01 14:47:20|23572.7|23560.7|23574|23562|23574|23562|23572.7|23560.7|2
1759330050000|2025-10-01 14:47:30|23573.9|23561.9|23576.5|23564.5|23576.5|23564.5|23572.7|23560.7|5
1759330060000|2025-10-01 14:47:40|23575.2|23563.2|23575.2|23563.2|23575.2|23563.2|23575.2|23563.2|10
1759330070000|2025-10-01 14:47:50|23573.9|23561.9|23568.9|23556.9|23573.9|23561.9|23568.9|23556.9|2
1759330080000|2025-10-01 14:48:00|23571.4|23559.4|23568.9|23556.9|23571.4|23559.4|23568.9|23556.9|4
1759330090000|2025-10-01 14:48:10|23563.9|23551.9|23567.7|23555.7|23567.7|23555.7|23563.9|23551.9|2
1759330100000|2025-10-01 14:48:20|23568.9|23556.9|23568.9|23556.9|23568.9|23556.9|23568.9|23556.9|16
1759330110000|2025-10-01 14:48:30|23567.7|23555.7|23566.4|23554.4|23567.7|23555.7|23566.4|23554.4|3
1759330120000|2025-10-01 14:48:40|23566.5|23554.5|23571.4|23559.4|23571.4|23559.4|23566.5|23554.5|5
1759330130000|2025-10-01 14:48:50|23573.9|23561.9|23577.7|23565.7|23577.7|23565.7|23573.9|23561.9|7
1759330140000|2025-10-01 14:49:00|23579|23567|23584|23572|23588.9|23576.9|23579|23567|43
1759330150000|2025-10-01 14:49:10|23583.9|23571.9|23591.4|23579.4|23591.4|23579.4|23583.9|23571.9|5
1759330160000|2025-10-01 14:49:20|23590.2|23578.2|23596.5|23584.5|23596.5|23584.5|23590.2|23578.2|4
1759330170000|2025-10-01 14:49:30|||||||||4
1759330180000|2025-10-01 14:49:40|23595.2|23583.2|23597.7|23585.7|23597.7|23585.7|23595.2|23583.2|3
1759330190000|2025-10-01 14:49:50|23596.5|23584.5|23591.5|23579.5|23597.7|23585.7|23591.5|23579.5|10
1759330200000|2025-10-01 14:50:00|23592.7|23580.7|23596.5|23584.5|23596.5|23584.5|23592.7|23580.7|8
1759330210000|2025-10-01 14:50:10|23597.7|23585.7|23596.5|23584.5|23597.7|23585.7|23596.5|23584.5|1
1759330220000|2025-10-01 14:50:20|23595.2|23583.2|23599|23587|23599|23587|23592.7|23580.7|1
1759330230000|2025-10-01 14:50:30|23595.2|23583.2|23599|23587|23599|23587|23595.2|23583.2|4
1759330240000|2025-10-01 14:50:40|23604|23592|23602.7|23590.7|23604|23592|23602.7|23590.7|4
1759330250000|2025-10-01 14:50:50|23604|23592|23611.5|23599.5|23611.5|23599.5|23601.5|23589.5|5
1759330260000|2025-10-01 14:51:00|23612.7|23600.7|23612.8|23600.8|23614|23602|23609|23597|5
1759330270000|2025-10-01 14:51:10|23614|23602|23614|23602|23614|23602|23614|23602|2
1759330280000|2025-10-01 14:51:20|23612.8|23600.8|23616.5|23604.5|23616.5|23604.5|23605.3|23593.3|32
1759330290000|2025-10-01 14:51:30|23615.3|23603.3|23614|23602|23616.5|23604.5|23612.7|23600.7|11
1759330300000|2025-10-01 14:51:40|23612.8|23600.8|23614|23602|23614|23602|23612.7|23600.7|4
1759330310000|2025-10-01 14:51:50|23617.8|23605.8|23622.8|23610.8|23622.8|23610.8|23615.3|23603.3|8
1759330320000|2025-10-01 14:52:00|23624|23612|23620.3|23608.3|23625.3|23613.3|23616.5|23604.5|21
1759330330000|2025-10-01 14:52:10|23619|23607|23617.8|23605.8|23619|23607|23617.8|23605.8|4
1759330340000|2025-10-01 14:52:20|23616.5|23604.5|23621.5|23609.5|23626.5|23614.5|23616.5|23604.5|19
1759330350000|2025-10-01 14:52:30|23620.3|23608.3|23620.3|23608.3|23621.5|23609.5|23619|23607|2
1759330360000|2025-10-01 14:52:40|23619|23607|23614|23602|23624|23612|23614|23602|17
1759330370000|2025-10-01 14:52:50|23612.8|23600.8|23607.8|23595.8|23612.8|23600.8|23607.8|23595.8|8
1759330380000|2025-10-01 14:53:00|23609|23597|23604|23592|23609|23597|23602.8|23590.8|15
1759330390000|2025-10-01 14:53:10|23611.5|23599.5|23616.5|23604.5|23616.5|23604.5|23611.5|23599.5|8
1759330400000|2025-10-01 14:53:20|23619|23607|23619|23607|23621.5|23609.5|23617.7|23605.7|8
1759330410000|2025-10-01 14:53:30|23620.2|23608.2|23619|23607|23620.2|23608.2|23618.9|23606.9|1
1759330420000|2025-10-01 14:53:40|23620.2|23608.2|23623.9|23611.9|23624|23612|23619|23607|22
1759330440000|2025-10-01 14:54:00|23622.7|23610.7|23622.7|23610.7|23622.7|23610.7|23622.7|23610.7|1
1759330450000|2025-10-01 14:54:10|23624|23612|23624|23612|23626.5|23614.5|23624|23612|20
1759330460000|2025-10-01 14:54:20|23622.7|23610.7|23623.9|23611.9|23624|23612|23622.7|23610.7|18
1759330470000|2025-10-01 14:54:30|23622.7|23610.7|23627.7|23615.7|23627.7|23615.7|23622.7|23610.7|15
1759330480000|2025-10-01 14:54:40|23630.2|23618.2|23633.9|23621.9|23635.2|23623.2|23630.2|23618.2|16
1759330490000|2025-10-01 14:54:50|23634|23622|23635.2|23623.2|23635.2|23623.2|23632.7|23620.7|9
1759330500000|2025-10-01 14:55:00|23636.4|23624.4|23638.9|23626.9|23638.9|23626.9|23635.2|23623.2|16
1759330510000|2025-10-01 14:55:10|23643.9|23631.9|23633.9|23621.9|23643.9|23631.9|23633.9|23621.9|8
1759330520000|2025-10-01 14:55:20|23636.4|23624.4|23627.7|23615.7|23636.4|23624.4|23627.7|23615.7|6
1759330530000|2025-10-01 14:55:30|23626.4|23614.4|23626.4|23614.4|23628.9|23616.9|23626.4|23614.4|2
1759330540000|2025-10-01 14:55:40|23625.2|23613.2|23623.9|23611.9|23626.4|23614.4|23621.4|23609.4|8
1759330550000|2025-10-01 14:55:50|23622.7|23610.7|23623.9|23611.9|23623.9|23611.9|23622.7|23610.7|1
1759330560000|2025-10-01 14:56:00|23626.4|23614.4|23626.4|23614.4|23626.4|23614.4|23626.4|23614.4|3
1759330570000|2025-10-01 14:56:10|23628.9|23616.9|23631.4|23619.4|23631.4|23619.4|23628.9|23616.9|15
1759330580000|2025-10-01 14:56:20|23632.7|23620.7|23635.2|23623.2|23635.2|23623.2|23632.7|23620.7|10
1759330590000|2025-10-01 14:56:30|23638.9|23626.9|23642.7|23630.7|23642.7|23630.7|23638.9|23626.9|4
1759330610000|2025-10-01 14:56:50|23640.2|23628.2|23636.4|23624.4|23640.2|23628.2|23635.2|23623.2|5
1759330620000|2025-10-01 14:57:00|23633.9|23621.9|23633.9|23621.9|23636.4|23624.4|23633.9|23621.9|1
1759330630000|2025-10-01 14:57:10|23636.4|23624.4|23638.9|23626.9|23638.9|23626.9|23636.4|23624.4|8
1759330640000|2025-10-01 14:57:20|23637.7|23625.7|23640.2|23628.2|23640.2|23628.2|23637.7|23625.7|3
1759330650000|2025-10-01 14:57:30|23638.9|23626.9|23641.4|23629.4|23646.4|23634.4|23637.6|23625.6|21
1759330660000|2025-10-01 14:57:40|23642.7|23630.7|23642.7|23630.7|23642.7|23630.7|23641.4|23629.4|0
1759330670000|2025-10-01 14:57:50|23641.4|23629.4|23640.2|23628.2|23641.4|23629.4|23640.2|23628.2|5
1759330680000|2025-10-01 14:58:00|23643.9|23631.9|23638.9|23626.9|23645.1|23633.1|23638.9|23626.9|10
1759330690000|2025-10-01 14:58:10|23637.7|23625.7|23636.4|23624.4|23637.7|23625.7|23636.4|23624.4|1
1759330700000|2025-10-01 14:58:20|23635.2|23623.2|23633.9|23621.9|23637.7|23625.7|23633.9|23621.9|3
1759330710000|2025-10-01 14:58:30|23635.1|23623.1|23635.2|23623.2|23635.2|23623.2|23635.1|23623.1|5
1759330720000|2025-10-01 14:58:40|23635.1|23623.1|23641.4|23629.4|23641.4|23629.4|23632.7|23620.7|12
1759330730000|2025-10-01 14:58:50|23643.9|23631.9|23643.9|23631.9|23643.9|23631.9|23643.9|23631.9|5
1759330740000|2025-10-01 14:59:00|23642.7|23630.7|23642.7|23630.7|23642.7|23630.7|23642.7|23630.7|1
1759330750000|2025-10-01 14:59:10|23641.4|23629.4|23642.7|23630.7|23642.7|23630.7|23641.4|23629.4|7
1759330760000|2025-10-01 14:59:20|23636.4|23624.4|23638.9|23626.9|23638.9|23626.9|23636.4|23624.4|10
1759330770000|2025-10-01 14:59:30|23640.2|23628.2|23646.4|23634.4|23646.4|23634.4|23640.2|23628.2|8
1759330780000|2025-10-01 14:59:40|||||||||1
1759330800000|2025-10-01 15:00:00|23645.2|23633.2|23645.2|23633.2|23645.2|23633.2|23645.2|23633.2|12
1759330810000|2025-10-01 15:00:10|23646.4|23634.4|23648.9|23636.9|23650.2|23638.2|23646.4|23634.4|8
1759330820000|2025-10-01 15:00:20|23647.7|23635.7|23647.7|23635.7|23647.7|23635.7|23646.5|23634.5|10
1759330830000|2025-10-01 15:00:30|23650.2|23638.2|23645.2|23633.2|23652.7|23640.7|23645.2|23633.2|12
1759330860000|2025-10-01 15:01:00|23646.4|23634.4|23647.7|23635.7|23648.9|23636.9|23645.2|23633.2|13
1759330870000|2025-10-01 15:01:10|23646.5|23634.5|23646.4|23634.4|23647.7|23635.7|23646.4|23634.4|3
1759330880000|2025-10-01 15:01:20|23647.7|23635.7|23637.7|23625.7|23647.7|23635.7|23636.5|23624.5|61
1759330890000|2025-10-01 15:01:30|23635.2|23623.2|23620.2|23608.2|23635.2|23623.2|23619|23607|34
1759330900000|2025-10-01 15:01:40|23621.5|23609.5|23624|23612|23624|23612|23617.7|23605.7|22
1759330910000|2025-10-01 15:01:50|23625.2|23613.2|23639|23627|23639|23627|23625.2|23613.2|57
1759330920000|2025-10-01 15:02:00|23637.7|23625.7|23636.5|23624.5|23639|23627|23632.7|23620.7|18
1759330930000|2025-10-01 15:02:10|23634|23622|23641.5|23629.5|23641.5|23629.5|23634|23622|5
1759330940000|2025-10-01 15:02:20|23640.2|23628.2|23635.2|23623.2|23640.2|23628.2|23635.2|23623.2|11
1759330950000|2025-10-01 15:02:30|23636.5|23624.5|23634|23622|23636.5|23624.5|23632.7|23620.7|57
1759330960000|2025-10-01 15:02:40|23627.7|23615.7|23625.2|23613.2|23629|23617|23625.2|23613.2|26
1759330970000|2025-10-01 15:02:50|23626.5|23614.5|23620.2|23608.2|23626.5|23614.5|23615.2|23603.2|22
1759330980000|2025-10-01 15:03:00|23620.3|23608.3|23606.5|23594.5|23621.5|23609.5|23604|23592|70
1759330990000|2025-10-01 15:03:10|23601.5|23589.5|23606.5|23594.5|23607.8|23595.8|23601.5|23589.5|2
1759331000000|2025-10-01 15:03:20|||||||||17
1759331010000|2025-10-01 15:03:30|23596.5|23584.5|23592.7|23580.7|23597.7|23585.7|23590.3|23578.3|21
1759331020000|2025-10-01 15:03:40|23594|23582|23599|23587|23599|23587|23594|23582|2
1759331030000|2025-10-01 15:03:50|23589|23577|23587.7|23575.7|23591.5|23579.5|23586.5|23574.5|15
1759331040000|2025-10-01 15:04:00|23589|23577|23585.2|23573.2|23591.5|23579.5|23585.2|23573.2|10
1759331050000|2025-10-01 15:04:10|23569|23557|23574|23562|23574|23562|23566.5|23554.5|13
1759331060000|2025-10-01 15:04:20|23575.2|23563.2|23566.4|23554.4|23577.7|23565.7|23562.7|23550.7|12
1759331070000|2025-10-01 15:04:30|23568.9|23556.9|23573.9|23561.9|23573.9|23561.9|23568.9|23556.9|9
1759331080000|2025-10-01 15:04:40|23563.9|23551.9|23563.9|23551.9|23565.2|23553.2|23563.9|23551.9|8
1759331090000|2025-10-01 15:04:50|23565.2|23553.2|23551.4|23539.4|23566.4|23554.4|23551.4|23539.4|15
1759331100000|2025-10-01 15:05:00|23555.2|23543.2|23553.9|23541.9|23560.2|23548.2|23553.9|23541.9|15
1759331110000|2025-10-01 15:05:10|23557.6|23545.6|23556.4|23544.4|23558.9|23546.9|23555.1|23543.1|5
1759331120000|2025-10-01 15:05:20|23555.2|23543.2|23560.2|23548.2|23562.6|23550.6|23555.2|23543.2|6
1759331130000|2025-10-01 15:05:30|23561.4|23549.4|23561.4|23549.4|23561.4|23549.4|23561.4|23549.4|19
1759331140000|2025-10-01 15:05:40|23562.7|23550.7|23568.9|23556.9|23568.9|23556.9|23562.7|23550.7|4
1759331150000|2025-10-01 15:05:50|23570.2|23558.2|23562.6|23550.6|23570.2|23558.2|23560.1|23548.1|28
1759331160000|2025-10-01 15:06:00|23563.9|23551.9|23555.1|23543.1|23565.1|23553.1|23552.6|23540.6|14
1759331170000|2025-10-01 15:06:10|23556.4|23544.4|23560.1|23548.1|23560.1|23548.1|23555.1|23543.1|3
1759331180000|2025-10-01 15:06:20|23561.4|23549.4|23566.4|23554.4|23566.4|23554.4|23561.4|23549.4|4
1759331190000|2025-10-01 15:06:30|23561.4|23549.4|23561.4|23549.4|23561.4|23549.4|23561.4|23549.4|5
1759331200000|2025-10-01 15:06:40|23565.1|23553.1|23563.9|23551.9|23566.4|23554.4|23562.6|23550.6|7
1759331210000|2025-10-01 15:06:50|23566.4|23554.4|23570.1|23558.1|23571.4|23559.4|23566.4|23554.4|3
1759331220000|2025-10-01 15:07:00|23571.4|23559.4|23586.4|23574.4|23586.4|23574.4|23571.4|23559.4|18
1759331230000|2025-10-01 15:07:10|23595.1|23583.1|23596.4|23584.4|23600.1|23588.1|23595.1|23583.1|27
1759331240000|2025-10-01 15:07:20|23593.9|23581.9|23590.2|23578.2|23593.9|23581.9|23588.9|23576.9|6
1759331250000|2025-10-01 15:07:30|23591.4|23579.4|23591.4|23579.4|23591.4|23579.4|23591.4|23579.4|11
1759331260000|2025-10-01 15:07:40|23585.2|23573.2|23586.4|23574.4|23587.7|23575.7|23585.2|23573.2|3
1759331270000|2025-10-01 15:07:50|23587.7|23575.7|23588.9|23576.9|23588.9|23576.9|23587.7|23575.7|6
1759331280000|2025-10-01 15:08:00|23587.7|23575.7|23587.7|23575.7|23587.7|23575.7|23587.7|23575.7|0
1759331290000|2025-10-01 15:08:10|23588.9|23576.9|23578.9|23566.9|23588.9|23576.9|23578.9|23566.9|5
1759331300000|2025-10-01 15:08:20|23580.2|23568.2|23583.9|23571.9|23583.9|23571.9|23580.2|23568.2|5
1759331310000|2025-10-01 15:08:30|23581.4|23569.4|23580.2|23568.2|23581.4|23569.4|23578.9|23566.9|11
1759331320000|2025-10-01 15:08:40|23578.9|23566.9|23578.9|23566.9|23581.4|23569.4|23577.7|23565.7|1
1759331330000|2025-10-01 15:08:50|23575.2|23563.2|23576.4|23564.4|23576.4|23564.4|23575.2|23563.2|3
1759331340000|2025-10-01 15:09:00|23575.2|23563.2|23573.9|23561.9|23576.4|23564.4|23571.4|23559.4|3
1759331350000|2025-10-01 15:09:10|23572.7|23560.7|23582.7|23570.7|23582.7|23570.7|23572.7|23560.7|3
1759331360000|2025-10-01 15:09:20|23582.6|23570.6|23573.9|23561.9|23582.6|23570.6|23573.9|23561.9|9
1759331370000|2025-10-01 15:09:30|23576.4|23564.4|23576.4|23564.4|23576.4|23564.4|23575.2|23563.2|4
1759331380000|2025-10-01 15:09:40|||||||||1
1759331400000|2025-10-01 15:10:00|23577.7|23565.7|23581.5|23569.5|23582.7|23570.7|23575.2|23563.2|3
1759331410000|2025-10-01 15:10:10|23578.9|23566.9|23576.4|23564.4|23578.9|23566.9|23572.7|23560.7|8
1759331420000|2025-10-01 15:10:20|23580.2|23568.2|23579|23567|23580.2|23568.2|23574|23562|13
1759331430000|2025-10-01 15:10:30|23578.9|23566.9|23570.2|23558.2|23578.9|23566.9|23569|23557|8
1759331440000|2025-10-01 15:10:40|23569|23557|23568.9|23556.9|23569|23557|23568.9|23556.9|0
1759331450000|2025-10-01 15:10:50|23567.7|23555.7|23569|23557|23569|23557|23566.5|23554.5|14
1759331460000|2025-10-01 15:11:00|23568.9|23556.9|23566.4|23554.4|23568.9|23556.9|23566.4|23554.4|31
1759331480000|2025-10-01 15:11:20|23567.7|23555.7|23566.5|23554.5|23567.7|23555.7|23566.5|23554.5|2
1759331490000|2025-10-01 15:11:30|23578.9|23566.9|23574|23562|23578.9|23566.9|23574|23562|7
1759331500000|2025-10-01 15:11:40|23571.5|23559.5|23571.5|23559.5|23571.5|23559.5|23571.5|23559.5|5
1759331510000|2025-10-01 15:11:50|23566.5|23554.5|23565.2|23553.2|23574|23562|23564|23552|10
1759331520000|2025-10-01 15:12:00|23564|23552|23561.5|23549.5|23564|23552|23561.5|23549.5|2
1759331530000|2025-10-01 15:12:10|23554|23542|23561.5|23549.5|23561.5|23549.5|23553.9|23541.9|20
1759331540000|2025-10-01 15:12:20|23561.4|23549.4|23564|23552|23565.2|23553.2|23561.4|23549.4|5
1759331550000|2025-10-01 15:12:30|23562.7|23550.7|23564|23552|23564|23552|23562.7|23550.7|1
1759331560000|2025-10-01 15:12:40|23563.9|23551.9|23568.9|23556.9|23568.9|23556.9|23562.7|23550.7|19
1759331570000|2025-10-01 15:12:50|23566.5|23554.5|23566.4|23554.4|23566.5|23554.5|23566.4|23554.4|5
1759331580000|2025-10-01 15:13:00|23571.4|23559.4|23571.5|23559.5|23574|23562|23571.4|23559.4|2
1759331590000|2025-10-01 15:13:10|23570.2|23558.2|23569|23557|23570.2|23558.2|23566.5|23554.5|8
1759331600000|2025-10-01 15:13:20|23571.5|23559.5|23571.5|23559.5|23571.5|23559.5|23570.2|23558.2|2
1759331620000|2025-10-01 15:13:40|||||||||3
1759331630000|2025-10-01 15:13:50|23565.2|23553.2|23565.2|23553.2|23567.7|23555.7|23561.5|23549.5|17
1759331640000|2025-10-01 15:14:00|23564|23552|23555.2|23543.2|23564|23552|23555.2|23543.2|5
1759331650000|2025-10-01 15:14:10|23554|23542|23551.5|23539.5|23554|23542|23546.5|23534.5|28
1759331660000|2025-10-01 15:14:20|23552.7|23540.7|23536.4|23524.4|23552.7|23540.7|23536.4|23524.4|43
1759331670000|2025-10-01 15:14:30|23536.5|23524.5|23541.4|23529.4|23541.4|23529.4|23536.5|23524.5|5
1759331680000|2025-10-01 15:14:40|23522.7|23510.7|23521.5|23509.5|23524|23512|23520.2|23508.2|16
1759331690000|2025-10-01 15:14:50|23520.2|23508.2|23521.5|23509.5|23526.4|23514.4|23520.2|23508.2|16
1759331700000|2025-10-01 15:15:00|23523.9|23511.9|23524|23512|23527.7|23515.7|23521.5|23509.5|36
1759331710000|2025-10-01 15:15:10|23523.9|23511.9|23527.7|23515.7|23527.7|23515.7|23523.9|23511.9|5
1759331720000|2025-10-01 15:15:20|23526.4|23514.4|23536.5|23524.5|23536.5|23524.5|23526.4|23514.4|13
1759331730000|2025-10-01 15:15:30|23536.4|23524.4|23526.5|23514.5|23536.5|23524.5|23526.5|23514.5|12
1759331740000|2025-10-01 15:15:40|||||||||2
1759331750000|2025-10-01 15:15:50|23524.2|23504.2|23510.2|23498.2|23524.2|23504.2|23506.5|23494.5|35
1759331760000|2025-10-01 15:16:00|23511.5|23499.5|23512.7|23500.7|23514|23502|23510.2|23498.2|9
1759331770000|2025-10-01 15:16:10|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|1
1759331780000|2025-10-01 15:16:20|23514|23502|23516.5|23504.5|23519|23507|23514|23502|11
1759331790000|2025-10-01 15:16:30|23520.2|23508.2|23519|23507|23520.2|23508.2|23516.5|23504.5|9
1759331800000|2025-10-01 15:16:40|23520.2|23508.2|23524|23512|23524|23512|23516.5|23504.5|20
1759331810000|2025-10-01 15:16:50|23521.5|23509.5|23521.5|23509.5|23521.5|23509.5|23521.5|23509.5|2
1759331820000|2025-10-01 15:17:00|23522.7|23510.7|23524|23512|23525.2|23513.2|23522.7|23510.7|9
1759331830000|2025-10-01 15:17:10|23522.7|23510.7|23520.3|23508.3|23524|23512|23519|23507|5
1759331840000|2025-10-01 15:17:20|23520.2|23508.2|23521.5|23509.5|23521.5|23509.5|23519|23507|6
1759331850000|2025-10-01 15:17:30|23520.2|23508.2|23519|23507|23520.2|23508.2|23519|23507|2
1759331860000|2025-10-01 15:17:40|23534|23522|23534|23522|23534|23522|23534|23522|10
1759331870000|2025-10-01 15:17:50|23530.3|23518.3|23532.8|23520.8|23532.8|23520.8|23530.3|23518.3|7
1759331880000|2025-10-01 15:18:00|23534|23522|23522.8|23510.8|23534|23522|23522.8|23510.8|12
1759331890000|2025-10-01 15:18:10|23521.5|23509.5|23521.5|23509.5|23521.5|23509.5|23521.5|23509.5|2
1759331900000|2025-10-01 15:18:20|23521.6|23509.6|23521.6|23509.6|23521.6|23509.6|23521.6|23509.6|0
1759331910000|2025-10-01 15:18:30|23519.1|23507.1|23524.1|23512.1|23524.1|23512.1|23514.1|23502.1|19
1759331920000|2025-10-01 15:18:40|23525.3|23513.3|23521.6|23509.6|23531.5|23519.5|23521.6|23509.6|13
1759331930000|2025-10-01 15:18:50|23522.8|23510.8|23522.8|23510.8|23525.3|23513.3|23522.8|23510.8|7
1759331940000|2025-10-01 15:19:00|23519.1|23507.1|23507.8|23495.8|23521.6|23509.6|23506.6|23494.6|19
1759331950000|2025-10-01 15:19:10|23506.6|23494.6|23507.8|23495.8|23507.8|23495.8|23505.3|23493.3|7
1759331960000|2025-10-01 15:19:20|23509.1|23497.1|23512.8|23500.8|23515.3|23503.3|23509.1|23497.1|3
1759331970000|2025-10-01 15:19:30|23516.6|23504.6|23514.1|23502.1|23516.6|23504.6|23511.6|23499.6|3
1759331980000|2025-10-01 15:19:40|23512.8|23500.8|23514.1|23502.1|23514.1|23502.1|23512.8|23500.8|3
1759331990000|2025-10-01 15:19:50|23515.3|23503.3|23514.1|23502.1|23515.3|23503.3|23514.1|23502.1|6
1759332000000|2025-10-01 15:20:00|23516.6|23504.6|23519.1|23507.1|23521.6|23509.6|23516.6|23504.6|6
1759332010000|2025-10-01 15:20:10|23520.3|23508.3|23520.3|23508.3|23521.6|23509.6|23520.3|23508.3|1
1759332020000|2025-10-01 15:20:20|23519.1|23507.1|23525.3|23513.3|23525.3|23513.3|23519.1|23507.1|9
1759332030000|2025-10-01 15:20:30|23521.6|23509.6|23524.1|23512.1|23524.1|23512.1|23519.1|23507.1|11
1759332040000|2025-10-01 15:20:40|23526.6|23514.6|23525.3|23513.3|23527.8|23515.8|23524.1|23512.1|3
1759332050000|2025-10-01 15:20:50|23526.6|23514.6|23529.1|23517.1|23529.1|23517.1|23525.3|23513.3|5
1759332060000|2025-10-01 15:21:00|23531.6|23519.6|23531.6|23519.6|23531.6|23519.6|23531.6|23519.6|5
1759332070000|2025-10-01 15:21:10|23536.6|23524.6|23537.8|23525.8|23537.8|23525.8|23535.3|23523.3|6
1759332080000|2025-10-01 15:21:20|23539.1|23527.1|23539.1|23527.1|23539.1|23527.1|23539.1|23527.1|1
1759332090000|2025-10-01 15:21:30|23540.3|23528.3|23540.3|23528.3|23540.3|23528.3|23539.1|23527.1|2
1759332100000|2025-10-01 15:21:40|23541.6|23529.6|23542.9|23530.9|23546.6|23534.6|23541.6|23529.6|7
1759332110000|2025-10-01 15:21:50|23544.1|23532.1|23526.6|23514.6|23544.1|23532.1|23526.6|23514.6|33
1759332120000|2025-10-01 15:22:00|23527.9|23515.9|23514.1|23502.1|23527.9|23515.9|23514.1|23502.1|11
1759332130000|2025-10-01 15:22:10|23509.1|23497.1|23511.7|23499.7|23511.7|23499.7|23509.1|23497.1|12
1759332140000|2025-10-01 15:22:20|23511.6|23499.6|23510.4|23498.4|23511.6|23499.6|23507.9|23495.9|5
1759332150000|2025-10-01 15:22:30|23506.6|23494.6|23509.1|23497.1|23509.1|23497.1|23506.6|23494.6|9
1759332160000|2025-10-01 15:22:40|23507.9|23495.9|23507.9|23495.9|23507.9|23495.9|23504.2|23492.2|8
1759332170000|2025-10-01 15:22:50|23506.7|23494.7|23509.2|23497.2|23509.2|23497.2|23506.7|23494.7|5
1759332180000|2025-10-01 15:23:00|23511.6|23499.6|23511.6|23499.6|23511.6|23499.6|23509.1|23497.1|4
1759332190000|2025-10-01 15:23:10|23512.9|23500.9|23526.7|23514.7|23526.7|23514.7|23512.9|23500.9|14
1759332200000|2025-10-01 15:23:20|23526.6|23514.6|23515.4|23503.4|23530.4|23518.4|23515.4|23503.4|23
1759332210000|2025-10-01 15:23:30|23514.1|23502.1|23504.1|23492.1|23516.6|23504.6|23504.1|23492.1|58
1759332220000|2025-10-01 15:23:40|23502.9|23490.9|23504.1|23492.1|23505.4|23493.4|23502.9|23490.9|4
1759332230000|2025-10-01 15:23:50|23505.4|23493.4|23504.1|23492.1|23506.6|23494.6|23496.6|23484.6|16
1759332240000|2025-10-01 15:24:00|23506.6|23494.6|23509.1|23497.1|23509.1|23497.1|23504.1|23492.1|7
1759332250000|2025-10-01 15:24:10|23507.9|23495.9|23509.1|23497.1|23509.1|23497.1|23507.9|23495.9|1
1759332260000|2025-10-01 15:24:20|23510.4|23498.4|23514.1|23502.1|23514.1|23502.1|23510.4|23498.4|10
1759332270000|2025-10-01 15:24:30|23516.6|23504.6|23509.1|23497.1|23516.6|23504.6|23509.1|23497.1|15
1759332280000|2025-10-01 15:24:40|23507.9|23495.9|23509.1|23497.1|23509.1|23497.1|23507.9|23495.9|1
1759332290000|2025-10-01 15:24:50|23504.1|23492.1|23509.1|23497.1|23509.1|23497.1|23504.1|23492.1|7
1759332300000|2025-10-01 15:25:00|23507.9|23495.9|23505.4|23493.4|23507.9|23495.9|23504.1|23492.1|20
1759332310000|2025-10-01 15:25:10|23504.1|23492.1|23504.1|23492.1|23505.4|23493.4|23504.1|23492.1|13
1759332320000|2025-10-01 15:25:20|23504.2|23492.2|23501.6|23489.6|23506.6|23494.6|23500.4|23488.4|19
1759332330000|2025-10-01 15:25:30|23500.4|23488.4|23501.6|23489.6|23501.6|23489.6|23500.4|23488.4|13
1759332340000|2025-10-01 15:25:40|23502.9|23490.9|23504.1|23492.1|23505.4|23493.4|23502.9|23490.9|1
1759332350000|2025-10-01 15:25:50|23505.4|23493.4|23506.6|23494.6|23506.6|23494.6|23505.4|23493.4|0
1759332360000|2025-10-01 15:26:00|23504.1|23492.1|23506.6|23494.6|23506.6|23494.6|23504.1|23492.1|9
1759332370000|2025-10-01 15:26:10|23507.9|23495.9|23505.4|23493.4|23507.9|23495.9|23505.4|23493.4|4
1759332380000|2025-10-01 15:26:20|23501.6|23489.6|23506.6|23494.6|23506.6|23494.6|23501.6|23489.6|29
1759332390000|2025-10-01 15:26:30|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|6
1759332400000|2025-10-01 15:26:40|||||||||2
1759332410000|2025-10-01 15:26:50|23505.4|23493.4|23502.9|23490.9|23505.4|23493.4|23502.9|23490.9|1
1759332420000|2025-10-01 15:27:00|23505.4|23493.4|23507.9|23495.9|23509.1|23497.1|23505.4|23493.4|17
1759332430000|2025-10-01 15:27:10|23505.4|23493.4|23506.6|23494.6|23509.1|23497.1|23505.4|23493.4|15
1759332440000|2025-10-01 15:27:20|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|4
1759332450000|2025-10-01 15:27:30|23505.4|23493.4|23501.6|23489.6|23505.4|23493.4|23500.4|23488.4|5
1759332460000|2025-10-01 15:27:40|23499.2|23487.2|23504.1|23492.1|23505.4|23493.4|23499.2|23487.2|7
1759332470000|2025-10-01 15:27:50|23505.4|23493.4|23504.1|23492.1|23509.1|23497.1|23504.1|23492.1|7
1759332480000|2025-10-01 15:28:00|23505.4|23493.4|23506.6|23494.6|23506.6|23494.6|23504.2|23492.2|0
1759332490000|2025-10-01 15:28:10|23504.1|23492.1|23502.9|23490.9|23504.1|23492.1|23501.6|23489.6|1
1759332500000|2025-10-01 15:28:20|23501.7|23489.7|23504.1|23492.1|23504.1|23492.1|23501.6|23489.6|3
1759332510000|2025-10-01 15:28:30|23502.9|23490.9|23500.4|23488.4|23502.9|23490.9|23500.4|23488.4|3
1759332520000|2025-10-01 15:28:40|23502.9|23490.9|23509.2|23497.2|23509.2|23497.2|23502.9|23490.9|5
1759332530000|2025-10-01 15:28:50|23509.1|23497.1|23507.9|23495.9|23509.1|23497.1|23506.6|23494.6|2
1759332540000|2025-10-01 15:29:00|23506.7|23494.7|23507.9|23495.9|23509.1|23497.1|23504.2|23492.2|22
1759332560000|2025-10-01 15:29:20|23509.1|23497.1|23519.1|23507.1|23519.1|23507.1|23509.1|23497.1|7
1759332570000|2025-10-01 15:29:30|23517.9|23505.9|23517.9|23505.9|23519.1|23507.1|23516.7|23504.7|1
1759332580000|2025-10-01 15:29:40|23515.4|23503.4|23514.1|23502.1|23515.4|23503.4|23514.1|23502.1|9
1759332590000|2025-10-01 15:29:50|23514.2|23502.2|23514.1|23502.1|23517.9|23505.9|23514.1|23502.1|6
1759332600000|2025-10-01 15:30:00|23507.9|23495.9|23509.1|23497.1|23509.1|23497.1|23506.7|23494.7|2
1759332610000|2025-10-01 15:30:10|23509.2|23497.2|23511.6|23499.6|23511.6|23499.6|23509.2|23497.2|1
1759332620000|2025-10-01 15:30:20|23511.7|23499.7|23506.6|23494.6|23512.9|23500.9|23506.6|23494.6|5
1759332630000|2025-10-01 15:30:30|23505.4|23493.4|23505.4|23493.4|23505.4|23493.4|23505.4|23493.4|1
1759332650000|2025-10-01 15:30:50|23500.4|23488.4|23501.6|23489.6|23501.6|23489.6|23499.1|23487.1|8
1759332660000|2025-10-01 15:31:00|23500.4|23488.4|23496.6|23484.6|23502.9|23490.9|23496.6|23484.6|6
1759332670000|2025-10-01 15:31:10|||||||||1
1759332680000|2025-10-01 15:31:20|23496.7|23484.7|23499.1|23487.1|23501.6|23489.6|23496.7|23484.7|39
1759332690000|2025-10-01 15:31:30|23501.6|23489.6|23499.1|23487.1|23501.6|23489.6|23497.9|23485.9|6
1759332700000|2025-10-01 15:31:40|23497.9|23485.9|23501.6|23489.6|23501.6|23489.6|23496.6|23484.6|15
1759332710000|2025-10-01 15:31:50|23499.1|23487.1|23501.6|23489.6|23501.6|23489.6|23499.1|23487.1|11
1759332720000|2025-10-01 15:32:00|23502.9|23490.9|23501.7|23489.7|23502.9|23490.9|23500.4|23488.4|4
1759332730000|2025-10-01 15:32:10|23502.9|23490.9|23501.6|23489.6|23504.1|23492.1|23500.4|23488.4|7
1759332740000|2025-10-01 15:32:20|23504.1|23492.1|23501.6|23489.6|23504.1|23492.1|23501.6|23489.6|1
1759332750000|2025-10-01 15:32:30|23502.9|23490.9|23501.6|23489.6|23504.1|23492.1|23501.6|23489.6|2
1759332760000|2025-10-01 15:32:40|23502.9|23490.9|23501.6|23489.6|23502.9|23490.9|23501.6|23489.6|2
1759332770000|2025-10-01 15:32:50|||||||||3
1759332780000|2025-10-01 15:33:00|23500.4|23488.4|23494.1|23482.1|23501.7|23489.7|23489.1|23477.1|6
1759332790000|2025-10-01 15:33:10|23492.8|23480.8|23494.1|23482.1|23494.1|23482.1|23492.8|23480.8|3
1759332800000|2025-10-01 15:33:20|23491.6|23479.6|23496.6|23484.6|23496.6|23484.6|23491.6|23479.6|15
1759332810000|2025-10-01 15:33:30|23497.9|23485.9|23501.6|23489.6|23501.6|23489.6|23496.6|23484.6|3
1759332820000|2025-10-01 15:33:40|23502.9|23490.9|23504.1|23492.1|23504.1|23492.1|23502.9|23490.9|5
1759332830000|2025-10-01 15:33:50|23501.6|23489.6|23499.1|23487.1|23501.6|23489.6|23496.6|23484.6|8
1759332840000|2025-10-01 15:34:00|23500.4|23488.4|23496.6|23484.6|23500.4|23488.4|23496.6|23484.6|4
1759332850000|2025-10-01 15:34:10|23495.4|23483.4|23494.1|23482.1|23495.4|23483.4|23494.1|23482.1|6
1759332870000|2025-10-01 15:34:30|23495.4|23483.4|23496.6|23484.6|23496.6|23484.6|23495.4|23483.4|19
1759332880000|2025-10-01 15:34:40|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|19
1759332890000|2025-10-01 15:34:50|23487.8|23475.8|23489.1|23477.1|23490.3|23478.3|23487.8|23475.8|3
1759332910000|2025-10-01 15:35:10|23486.6|23474.6|23489.1|23477.1|23490.3|23478.3|23486.6|23474.6|6
1759332920000|2025-10-01 15:35:20|23490.3|23478.3|23487.8|23475.8|23490.3|23478.3|23487.8|23475.8|11
1759332930000|2025-10-01 15:35:30|23479.1|23467.1|23477.8|23465.8|23479.1|23467.1|23477.8|23465.8|7
1759332950000|2025-10-01 15:35:50|23479|23467|23480.3|23468.3|23480.3|23468.3|23479|23467|5
1759332960000|2025-10-01 15:36:00|23481.6|23469.6|23477.8|23465.8|23481.6|23469.6|23477.8|23465.8|15
1759332970000|2025-10-01 15:36:10|23479|23467|23480.3|23468.3|23480.3|23468.3|23479|23467|4
1759332990000|2025-10-01 15:36:30|23482.8|23470.8|23480.3|23468.3|23482.8|23470.8|23476.6|23464.6|9
1759333000000|2025-10-01 15:36:40|23479.1|23467.1|23494.1|23482.1|23496.6|23484.6|23479.1|23467.1|9
1759333010000|2025-10-01 15:36:50|23496.6|23484.6|23492.8|23480.8|23496.6|23484.6|23492.8|23480.8|6
1759333020000|2025-10-01 15:37:00|23491.6|23479.6|23491.6|23479.6|23495.3|23483.3|23491.6|23479.6|5
1759333030000|2025-10-01 15:37:10|23486.6|23474.6|23485.3|23473.3|23486.6|23474.6|23484.1|23472.1|4
1759333040000|2025-10-01 15:37:20|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|2
1759333050000|2025-10-01 15:37:30|23485.3|23473.3|23494.1|23482.1|23494.1|23482.1|23484.1|23472.1|4
1759333060000|2025-10-01 15:37:40|23499.1|23487.1|23497.8|23485.8|23499.1|23487.1|23497.8|23485.8|2
1759333070000|2025-10-01 15:37:50|23499.1|23487.1|23500.3|23488.3|23500.3|23488.3|23497.8|23485.8|0
1759333080000|2025-10-01 15:38:00|23497.8|23485.8|23499.1|23487.1|23500.3|23488.3|23496.6|23484.6|11
1759333090000|2025-10-01 15:38:10|23497.8|23485.8|23500.3|23488.3|23500.3|23488.3|23497.8|23485.8|12
1759333100000|2025-10-01 15:38:20|23499.1|23487.1|23501.6|23489.6|23501.6|23489.6|23499.1|23487.1|10
1759333110000|2025-10-01 15:38:30|23500.4|23488.4|23502.9|23490.9|23502.9|23490.9|23500.4|23488.4|1
1759333130000|2025-10-01 15:38:50|23501.6|23489.6|23501.6|23489.6|23501.6|23489.6|23501.6|23489.6|1
1759333140000|2025-10-01 15:39:00|23494.2|23482.2|23494.1|23482.1|23494.2|23482.2|23491.6|23479.6|6
1759333150000|2025-10-01 15:39:10|23491.6|23479.6|23491.6|23479.6|23491.6|23479.6|23491.6|23479.6|2
1759333160000|2025-10-01 15:39:20|||||||||1
1759333170000|2025-10-01 15:39:30|23492.9|23480.9|23496.6|23484.6|23496.6|23484.6|23491.6|23479.6|5
1759333180000|2025-10-01 15:39:40|23494.1|23482.1|23495.4|23483.4|23495.4|23483.4|23494.1|23482.1|9
1759333190000|2025-10-01 15:39:50|23497.9|23485.9|23497.9|23485.9|23497.9|23485.9|23497.9|23485.9|2
1759333200000|2025-10-01 15:40:00|23494.1|23482.1|23489.1|23477.1|23494.1|23482.1|23485.4|23473.4|20
1759333210000|2025-10-01 15:40:10|23486.7|23474.7|23491.6|23479.6|23491.6|23479.6|23486.6|23474.6|26
1759333220000|2025-10-01 15:40:20|23489.1|23477.1|23489.1|23477.1|23491.6|23479.6|23489.1|23477.1|2
1759333230000|2025-10-01 15:40:30|23491.6|23479.6|23494.1|23482.1|23494.1|23482.1|23491.6|23479.6|4
1759333250000|2025-10-01 15:40:50|||||||||2
1759333260000|2025-10-01 15:41:00|23491.6|23479.6|23494.1|23482.1|23495.3|23483.3|23491.6|23479.6|1
1759333270000|2025-10-01 15:41:10|23496.6|23484.6|23496.6|23484.6|23496.6|23484.6|23495.3|23483.3|0
1759333280000|2025-10-01 15:41:20|||||||||2
1759333290000|2025-10-01 15:41:30|23509.1|23497.1|23510.4|23498.4|23516.6|23504.6|23509.1|23497.1|13
1759333300000|2025-10-01 15:41:40|23511.6|23499.6|23516.6|23504.6|23516.6|23504.6|23511.6|23499.6|9
1759333310000|2025-10-01 15:41:50|23521.6|23509.6|23521.6|23509.6|23521.6|23509.6|23521.6|23509.6|9
1759333320000|2025-10-01 15:42:00|23519.1|23507.1|23519.1|23507.1|23520.4|23508.4|23519.1|23507.1|16
1759333330000|2025-10-01 15:42:10|23522.9|23510.9|23526.6|23514.6|23527.9|23515.9|23521.6|23509.6|16
1759333340000|2025-10-01 15:42:20|23525.3|23513.3|23521.6|23509.6|23525.3|23513.3|23521.6|23509.6|5
1759333350000|2025-10-01 15:42:30|23524.1|23512.1|23529.1|23517.1|23531.6|23519.6|23524.1|23512.1|12
1759333360000|2025-10-01 15:42:40|23527.9|23515.9|23527.9|23515.9|23527.9|23515.9|23527.9|23515.9|3
1759333370000|2025-10-01 15:42:50|23527.8|23515.8|23524.1|23512.1|23527.8|23515.8|23522.9|23510.9|3
1759333380000|2025-10-01 15:43:00|23521.6|23509.6|23519.1|23507.1|23521.6|23509.6|23516.6|23504.6|3
1759333400000|2025-10-01 15:43:20|23517.9|23505.9|23519.1|23507.1|23519.1|23507.1|23517.9|23505.9|1
1759333410000|2025-10-01 15:43:30|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|2
1759333420000|2025-10-01 15:43:40|23507.9|23495.9|23501.6|23489.6|23507.9|23495.9|23497.9|23485.9|49
1759333430000|2025-10-01 15:43:50|23502.9|23490.9|23509.1|23497.1|23509.1|23497.1|23501.6|23489.6|2
1759333440000|2025-10-01 15:44:00|23507.9|23495.9|23499.1|23487.1|23509.1|23497.1|23499.1|23487.1|12
1759333450000|2025-10-01 15:44:10|||||||||1
1759333460000|2025-10-01 15:44:20|23500.3|23488.3|23501.6|23489.6|23501.6|23489.6|23500.3|23488.3|2
1759333490000|2025-10-01 15:44:50|23495.4|23483.4|23496.6|23484.6|23496.6|23484.6|23494.1|23482.1|5
1759333500000|2025-10-01 15:45:00|23497.8|23485.8|23496.6|23484.6|23499.1|23487.1|23495.4|23483.4|6
1759333510000|2025-10-01 15:45:10|23501.6|23489.6|23501.6|23489.6|23502.8|23490.8|23501.6|23489.6|29
1759333520000|2025-10-01 15:45:20|23499.1|23487.1|23506.6|23494.6|23506.6|23494.6|23499.1|23487.1|6
1759333540000|2025-10-01 15:45:40|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|6
1759333550000|2025-10-01 15:45:50|23506.6|23494.6|23506.6|23494.6|23506.6|23494.6|23506.6|23494.6|1
1759333560000|2025-10-01 15:46:00|23507.8|23495.8|23507.8|23495.8|23507.8|23495.8|23501.6|23489.6|7
1759333570000|2025-10-01 15:46:10|23506.6|23494.6|23504.1|23492.1|23506.6|23494.6|23501.6|23489.6|3
1759333580000|2025-10-01 15:46:20|23502.9|23490.9|23506.6|23494.6|23506.6|23494.6|23502.8|23490.8|3
1759333600000|2025-10-01 15:46:40|23509.1|23497.1|23506.6|23494.6|23509.1|23497.1|23506.6|23494.6|4
1759333610000|2025-10-01 15:46:50|23507.8|23495.8|23506.6|23494.6|23509.1|23497.1|23506.6|23494.6|3
1759333620000|2025-10-01 15:47:00|23505.3|23493.3|23506.6|23494.6|23506.6|23494.6|23505.3|23493.3|1
1759333630000|2025-10-01 15:47:10|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|23502.8|23490.8|1
1759333650000|2025-10-01 15:47:30|23501.6|23489.6|23497.8|23485.8|23501.6|23489.6|23497.8|23485.8|6
1759333660000|2025-10-01 15:47:40|23496.6|23484.6|23496.6|23484.6|23496.6|23484.6|23496.6|23484.6|4
1759333670000|2025-10-01 15:47:50|23491.6|23479.6|23491.6|23479.6|23491.6|23479.6|23490.3|23478.3|3
1759333680000|2025-10-01 15:48:00|23494.1|23482.1|23491.6|23479.6|23494.1|23482.1|23491.6|23479.6|1
1759333690000|2025-10-01 15:48:10|23492.8|23480.8|23491.6|23479.6|23492.8|23480.8|23490.3|23478.3|2
1759333700000|2025-10-01 15:48:20|||||||||1
1759333710000|2025-10-01 15:48:30|||||||||2
1759333720000|2025-10-01 15:48:40|||||||||2
1759333730000|2025-10-01 15:48:50|23495.3|23483.3|23501.6|23489.6|23501.6|23489.6|23495.3|23483.3|4
1759333740000|2025-10-01 15:49:00|23506.6|23494.6|23504.1|23492.1|23506.6|23494.6|23501.6|23489.6|8
1759333750000|2025-10-01 15:49:10|23501.6|23489.6|23501.6|23489.6|23502.9|23490.9|23501.6|23489.6|2
1759333760000|2025-10-01 15:49:20|||||||||2
1759333770000|2025-10-01 15:49:30|23502.9|23490.9|23502.9|23490.9|23502.9|23490.9|23502.9|23490.9|2
1759333780000|2025-10-01 15:49:40|23504.1|23492.1|23506.6|23494.6|23506.6|23494.6|23502.9|23490.9|1
1759333790000|2025-10-01 15:49:50|23505.4|23493.4|23506.6|23494.6|23506.6|23494.6|23505.4|23493.4|0
1759333800000|2025-10-01 15:50:00|23506.7|23494.7|23506.6|23494.6|23506.7|23494.7|23506.6|23494.6|3
1759333810000|2025-10-01 15:50:10|23505.4|23493.4|23509.1|23497.1|23511.6|23499.6|23505.4|23493.4|5
1759333820000|2025-10-01 15:50:20|23507.9|23495.9|23516.6|23504.6|23516.6|23504.6|23507.9|23495.9|9
1759333830000|2025-10-01 15:50:30|23520.4|23508.4|23521.6|23509.6|23521.6|23509.6|23520.4|23508.4|1
1759333840000|2025-10-01 15:50:40|23520.4|23508.4|23519.1|23507.1|23520.4|23508.4|23516.6|23504.6|7
1759333850000|2025-10-01 15:50:50|||||||||2
1759333860000|2025-10-01 15:51:00|23520.4|23508.4|23520.4|23508.4|23520.4|23508.4|23520.4|23508.4|0
1759333870000|2025-10-01 15:51:10|23521.6|23509.6|23522.9|23510.9|23525.4|23513.4|23521.6|23509.6|12
1759333880000|2025-10-01 15:51:20|23525.4|23513.4|23525.4|23513.4|23525.4|23513.4|23525.4|23513.4|1
1759333890000|2025-10-01 15:51:30|23524.1|23512.1|23521.7|23509.7|23524.1|23512.1|23521.6|23509.6|2
1759333900000|2025-10-01 15:51:40|23521.6|23509.6|23519.1|23507.1|23521.6|23509.6|23517.9|23505.9|6
1759333910000|2025-10-01 15:51:50|||||||||2
1759333920000|2025-10-01 15:52:00|23519.2|23507.2|23517.9|23505.9|23520.4|23508.4|23517.9|23505.9|2
1759333930000|2025-10-01 15:52:10|23519.1|23507.1|23511.6|23499.6|23519.1|23507.1|23511.6|23499.6|6
1759333940000|2025-10-01 15:52:20|23512.9|23500.9|23516.6|23504.6|23517.9|23505.9|23511.6|23499.6|2
1759333950000|2025-10-01 15:52:30|23519.1|23507.1|23519.2|23507.2|23519.2|23507.2|23519.1|23507.1|2
1759333960000|2025-10-01 15:52:40|23519.1|23507.1|23519.1|23507.1|23519.1|23507.1|23517.9|23505.9|3
1759333970000|2025-10-01 15:52:50|23519.2|23507.2|23519.1|23507.1|23519.2|23507.2|23519.1|23507.1|1
1759333980000|2025-10-01 15:53:00|23517.9|23505.9|23520.4|23508.4|23521.6|23509.6|23517.9|23505.9|2
1759333990000|2025-10-01 15:53:10|23521.6|23509.6|23514.1|23502.1|23521.6|23509.6|23514.1|23502.1|18
1759334000000|2025-10-01 15:53:20|23516.6|23504.6|23515.4|23503.4|23516.6|23504.6|23512.9|23500.9|3
1759334010000|2025-10-01 15:53:30|23514.1|23502.1|23512.9|23500.9|23514.1|23502.1|23512.9|23500.9|2
1759334020000|2025-10-01 15:53:40|23515.4|23503.4|23515.4|23503.4|23515.4|23503.4|23515.4|23503.4|1
1759334030000|2025-10-01 15:53:50|23516.6|23504.6|23514.1|23502.1|23516.6|23504.6|23514.1|23502.1|3
1759334040000|2025-10-01 15:54:00|23514.2|23502.2|23514.1|23502.1|23516.6|23504.6|23514.1|23502.1|3
1759334050000|2025-10-01 15:54:10|23514.2|23502.2|23512.9|23500.9|23516.6|23504.6|23512.9|23500.9|2
1759334060000|2025-10-01 15:54:20|23514.1|23502.1|23514.1|23502.1|23514.1|23502.1|23514.1|23502.1|0
1759334070000|2025-10-01 15:54:30|23514.2|23502.2|23521.6|23509.6|23522.9|23510.9|23514.2|23502.2|7
1759334080000|2025-10-01 15:54:40|23519.2|23507.2|23516.7|23504.7|23519.2|23507.2|23516.6|23504.6|5
1759334090000|2025-10-01 15:54:50|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|0
1759334100000|2025-10-01 15:55:00|23514.1|23502.1|23509.2|23497.2|23514.1|23502.1|23507.9|23495.9|13
1759334110000|2025-10-01 15:55:10|23507.9|23495.9|23504.2|23492.2|23507.9|23495.9|23504.2|23492.2|4
1759334120000|2025-10-01 15:55:20|23505.4|23493.4|23504.2|23492.2|23508|23496|23504.2|23492.2|10
1759334130000|2025-10-01 15:55:30|23501.7|23489.7|23501.7|23489.7|23504.2|23492.2|23501.7|23489.7|5
1759334140000|2025-10-01 15:55:40|23499.2|23487.2|23499.2|23487.2|23499.2|23487.2|23499.2|23487.2|10
1759334150000|2025-10-01 15:55:50|23500.5|23488.5|23501.7|23489.7|23501.7|23489.7|23500.5|23488.5|5
1759334160000|2025-10-01 15:56:00|23498|23486|23494.2|23482.2|23498|23486|23494.2|23482.2|8
1759334170000|2025-10-01 15:56:10|23495.4|23483.4|23494.2|23482.2|23495.4|23483.4|23492.9|23480.9|5
1759334180000|2025-10-01 15:56:20|23496.6|23484.6|23497.9|23485.9|23499.1|23487.1|23494.1|23482.1|29
1759334190000|2025-10-01 15:56:30|23499.1|23487.1|23491.6|23479.6|23499.1|23487.1|23490.4|23478.4|8
1759334200000|2025-10-01 15:56:40|23496.6|23484.6|23501.6|23489.6|23501.6|23489.6|23494.1|23482.1|23
1759334210000|2025-10-01 15:56:50|23500.4|23488.4|23501.6|23489.6|23501.6|23489.6|23500.4|23488.4|0
1759334220000|2025-10-01 15:57:00|23500.4|23488.4|23500.4|23488.4|23500.4|23488.4|23500.4|23488.4|0
1759334230000|2025-10-01 15:57:10|23499.1|23487.1|23499.1|23487.1|23499.1|23487.1|23497.9|23485.9|3
1759334240000|2025-10-01 15:57:20|23500.4|23488.4|23501.6|23489.6|23501.6|23489.6|23500.4|23488.4|0
1759334250000|2025-10-01 15:57:30|23500.4|23488.4|23502.9|23490.9|23502.9|23490.9|23500.4|23488.4|1
1759334270000|2025-10-01 15:57:50|23500.4|23488.4|23494.1|23482.1|23500.4|23488.4|23494.1|23482.1|14
1759334280000|2025-10-01 15:58:00|||||||||2
1759334290000|2025-10-01 15:58:10|23495.4|23483.4|23494.1|23482.1|23495.4|23483.4|23494.1|23482.1|1
1759334300000|2025-10-01 15:58:20|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|1
1759334310000|2025-10-01 15:58:30|23497.9|23485.9|23499.1|23487.1|23499.1|23487.1|23497.9|23485.9|2
1759334320000|2025-10-01 15:58:40|23501.6|23489.6|23501.6|23489.6|23501.6|23489.6|23499.1|23487.1|3
1759334340000|2025-10-01 15:59:00|23502.9|23490.9|23497.9|23485.9|23502.9|23490.9|23496.6|23484.6|6
1759334350000|2025-10-01 15:59:10|23496.6|23484.6|23492.9|23480.9|23496.6|23484.6|23492.9|23480.9|2
1759334360000|2025-10-01 15:59:20|23495.4|23483.4|23496.6|23484.6|23496.6|23484.6|23495.4|23483.4|2
1759334370000|2025-10-01 15:59:30|23495.4|23483.4|23491.6|23479.6|23495.4|23483.4|23491.6|23479.6|2
1759334380000|2025-10-01 15:59:40|23494.1|23482.1|23491.6|23479.6|23494.1|23482.1|23491.6|23479.6|1
1759334390000|2025-10-01 15:59:50|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|6
1759334400000|2025-10-01 16:00:00|23477.8|23465.8|23484.1|23472.1|23484.1|23472.1|23477.8|23465.8|25
1759334410000|2025-10-01 16:00:10|23482.8|23470.8|23477.9|23465.9|23482.8|23470.8|23477.8|23465.8|6
1759334420000|2025-10-01 16:00:20|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|12
1759334430000|2025-10-01 16:00:30|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|4
1759334440000|2025-10-01 16:00:40|23484.1|23472.1|23484.1|23472.1|23484.1|23472.1|23482.8|23470.8|1
1759334450000|2025-10-01 16:00:50|23482.8|23470.8|23485.3|23473.3|23485.3|23473.3|23482.8|23470.8|1
1759334460000|2025-10-01 16:01:00|23489.1|23477.1|23487.8|23475.8|23489.1|23477.1|23486.6|23474.6|6
1759334470000|2025-10-01 16:01:10|23489.1|23477.1|23489.1|23477.1|23489.1|23477.1|23487.8|23475.8|4
1759334490000|2025-10-01 16:01:30|23495.3|23483.3|23499.1|23487.1|23499.1|23487.1|23495.3|23483.3|10
1759334500000|2025-10-01 16:01:40|23500.4|23488.4|23497.9|23485.9|23501.6|23489.6|23497.9|23485.9|24
1759334510000|2025-10-01 16:01:50|23496.6|23484.6|23494.1|23482.1|23497.9|23485.9|23494.1|23482.1|8
1759334520000|2025-10-01 16:02:00|23496.6|23484.6|23496.6|23484.6|23496.6|23484.6|23496.6|23484.6|14
1759334530000|2025-10-01 16:02:10|23495.3|23483.3|23496.6|23484.6|23496.6|23484.6|23495.3|23483.3|2
1759334560000|2025-10-01 16:02:40|23497.9|23485.9|23494.1|23482.1|23497.9|23485.9|23492.9|23480.9|7
1759334570000|2025-10-01 16:02:50|23492.9|23480.9|23491.6|23479.6|23494.1|23482.1|23490.4|23478.4|2
1759334580000|2025-10-01 16:03:00|23490.4|23478.4|23494.1|23482.1|23499.1|23487.1|23490.4|23478.4|6
1759334590000|2025-10-01 16:03:10|23492.9|23480.9|23491.6|23479.6|23492.9|23480.9|23490.3|23478.3|3
1759334600000|2025-10-01 16:03:20|||||||||1
1759334610000|2025-10-01 16:03:30|23492.8|23480.8|23496.6|23484.6|23496.6|23484.6|23492.8|23480.8|1
1759334620000|2025-10-01 16:03:40|23499.1|23487.1|23492.8|23480.8|23499.1|23487.1|23492.8|23480.8|7
1759334630000|2025-10-01 16:03:50|23490.3|23478.3|23486.6|23474.6|23490.3|23478.3|23485.3|23473.3|11
1759334640000|2025-10-01 16:04:00|23487.8|23475.8|23486.6|23474.6|23487.8|23475.8|23485.3|23473.3|6
1759334650000|2025-10-01 16:04:10|23487.8|23475.8|23485.3|23473.3|23491.6|23479.6|23485.3|23473.3|2
1759334660000|2025-10-01 16:04:20|23484.1|23472.1|23484.1|23472.1|23484.1|23472.1|23484.1|23472.1|2
1759334670000|2025-10-01 16:04:30|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|1
1759334680000|2025-10-01 16:04:40|23482.8|23470.8|23485.3|23473.3|23486.6|23474.6|23482.8|23470.8|9
1759334690000|2025-10-01 16:04:50|23489.1|23477.1|23487.8|23475.8|23489.1|23477.1|23486.6|23474.6|7
1759334700000|2025-10-01 16:05:00|23486.6|23474.6|23484.1|23472.1|23486.6|23474.6|23481.6|23469.6|7
1759334710000|2025-10-01 16:05:10|23485.3|23473.3|23491.6|23479.6|23494.1|23482.1|23484.1|23472.1|8
1759334720000|2025-10-01 16:05:20|23490.3|23478.3|23490.3|23478.3|23490.3|23478.3|23490.3|23478.3|2
1759334740000|2025-10-01 16:05:40|23487.8|23475.8|23489.1|23477.1|23489.1|23477.1|23486.6|23474.6|15
1759334750000|2025-10-01 16:05:50|23487.8|23475.8|23486.6|23474.6|23489.1|23477.1|23486.6|23474.6|2
1759334760000|2025-10-01 16:06:00|23487.8|23475.8|23474|23462|23487.8|23475.8|23474|23462|4
1759334770000|2025-10-01 16:06:10|23475.3|23463.3|23476.6|23464.6|23479|23467|23475.3|23463.3|3
1759334780000|2025-10-01 16:06:20|23479|23467|23476.6|23464.6|23479|23467|23476.6|23464.6|7
1759334790000|2025-10-01 16:06:30|23476.5|23464.5|23476.5|23464.5|23476.5|23464.5|23476.5|23464.5|0
1759334800000|2025-10-01 16:06:40|23472.8|23460.8|23469|23457|23474.1|23462.1|23466.5|23454.5|8
1759334810000|2025-10-01 16:06:50|23471.5|23459.5|23466.5|23454.5|23471.5|23459.5|23466.5|23454.5|2
1759334820000|2025-10-01 16:07:00|23465.3|23453.3|23466.5|23454.5|23467.8|23455.8|23465.3|23453.3|6
1759334830000|2025-10-01 16:07:10|23467.8|23455.8|23469|23457|23469|23457|23462.8|23450.8|12
1759334840000|2025-10-01 16:07:20|23466.5|23454.5|23464|23452|23466.5|23454.5|23462.8|23450.8|21
1759334850000|2025-10-01 16:07:30|23462.8|23450.8|23464|23452|23464|23452|23462.8|23450.8|8
1759334860000|2025-10-01 16:07:40|||||||||4
1759334870000|2025-10-01 16:07:50|23469|23457|23474|23462|23474|23462|23467.8|23455.8|9
1759334880000|2025-10-01 16:08:00|23470.3|23458.3|23474|23462|23476.5|23464.5|23470.3|23458.3|9
1759334890000|2025-10-01 16:08:10|23476.5|23464.5|23479|23467|23479|23467|23476.5|23464.5|9
1759334900000|2025-10-01 16:08:20|23477.8|23465.8|23476.5|23464.5|23477.8|23465.8|23476.5|23464.5|1
1759334910000|2025-10-01 16:08:30|23477.8|23465.8|23479|23467|23479|23467|23477.8|23465.8|0
1759334930000|2025-10-01 16:08:50|23474|23462|23474|23462|23474|23462|23474|23462|6
1759334940000|2025-10-01 16:09:00|23471.6|23459.6|23471.5|23459.5|23471.6|23459.6|23471.5|23459.5|3
1759334950000|2025-10-01 16:09:10|23472.8|23460.8|23474|23462|23474|23462|23469|23457|7
1759334960000|2025-10-01 16:09:20|23472.8|23460.8|23475.3|23463.3|23475.3|23463.3|23472.8|23460.8|6
1759334970000|2025-10-01 16:09:30|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|3
1759334980000|2025-10-01 16:09:40|23474|23462|23464.1|23452.1|23474|23462|23464.1|23452.1|11
1759334990000|2025-10-01 16:09:50|23460.3|23448.3|23459|23447|23460.3|23448.3|23451.6|23439.6|19
1759335000000|2025-10-01 16:10:00|23457.8|23445.8|23466.5|23454.5|23469.1|23457.1|23456.5|23444.5|28
1759335010000|2025-10-01 16:10:10|23465.3|23453.3|23465.3|23453.3|23470.3|23458.3|23464.1|23452.1|6
1759335020000|2025-10-01 16:10:20|23464.1|23452.1|23459.1|23447.1|23464.1|23452.1|23459.1|23447.1|10
1759335030000|2025-10-01 16:10:30|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|6
1759335040000|2025-10-01 16:10:40|23469|23457|23476.6|23464.6|23476.6|23464.6|23469|23457|26
1759335050000|2025-10-01 16:10:50|23479.1|23467.1|23480.3|23468.3|23480.3|23468.3|23479.1|23467.1|3
1759335060000|2025-10-01 16:11:00|23476.6|23464.6|23479.1|23467.1|23481.5|23469.5|23475.3|23463.3|12
1759335070000|2025-10-01 16:11:10|23476.6|23464.6|23476.6|23464.6|23479.1|23467.1|23476.6|23464.6|1
1759335080000|2025-10-01 16:11:20|23481.5|23469.5|23484.1|23472.1|23485.3|23473.3|23480.3|23468.3|6
1759335090000|2025-10-01 16:11:30|23484|23472|23484.1|23472.1|23486.6|23474.6|23484|23472|7
1759335100000|2025-10-01 16:11:40|23485.3|23473.3|23480.3|23468.3|23485.3|23473.3|23480.3|23468.3|9
1759335110000|2025-10-01 16:11:50|23476.6|23464.6|23477.8|23465.8|23477.8|23465.8|23476.6|23464.6|2
1759335120000|2025-10-01 16:12:00|23476.6|23464.6|23477.8|23465.8|23477.8|23465.8|23476.6|23464.6|1
1759335130000|2025-10-01 16:12:10|23477.9|23465.9|23477.8|23465.8|23477.9|23465.9|23477.8|23465.8|10
1759335140000|2025-10-01 16:12:20|23479.1|23467.1|23476.6|23464.6|23479.1|23467.1|23476.6|23464.6|3
1759335150000|2025-10-01 16:12:30|23474.1|23462.1|23474.1|23462.1|23475.3|23463.3|23474.1|23462.1|3
1759335160000|2025-10-01 16:12:40|23475.3|23463.3|23474.1|23462.1|23475.3|23463.3|23474.1|23462.1|0
1759335170000|2025-10-01 16:12:50|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|0
1759335180000|2025-10-01 16:13:00|23471.6|23459.6|23472.8|23460.8|23472.8|23460.8|23466.6|23454.6|4
1759335190000|2025-10-01 16:13:10|23474.1|23462.1|23474.1|23462.1|23476.6|23464.6|23474.1|23462.1|8
1759335200000|2025-10-01 16:13:20|23476.6|23464.6|23471.6|23459.6|23476.6|23464.6|23471.6|23459.6|7
1759335210000|2025-10-01 16:13:30|23475.3|23463.3|23474.1|23462.1|23475.3|23463.3|23474.1|23462.1|10
1759335220000|2025-10-01 16:13:40|23477.8|23465.8|23476.6|23464.6|23477.8|23465.8|23476.6|23464.6|3
1759335230000|2025-10-01 16:13:50|23477.8|23465.8|23479.1|23467.1|23479.1|23467.1|23477.8|23465.8|5
1759335240000|2025-10-01 16:14:00|||||||||3
1759335260000|2025-10-01 16:14:20|23480.3|23468.3|23479.1|23467.1|23480.3|23468.3|23477.8|23465.8|5
1759335270000|2025-10-01 16:14:30|||||||||1
1759335280000|2025-10-01 16:14:40|23480.3|23468.3|23475.3|23463.3|23480.3|23468.3|23475.3|23463.3|4
1759335290000|2025-10-01 16:14:50|23474.1|23462.1|23475.3|23463.3|23475.3|23463.3|23474.1|23462.1|1
1759335310000|2025-10-01 16:15:10|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|3
1759335320000|2025-10-01 16:15:20|||||||||1
1759335330000|2025-10-01 16:15:30|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|1
1759335340000|2025-10-01 16:15:40|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|2
1759335360000|2025-10-01 16:16:00|23476.6|23464.6|23484.1|23472.1|23485.4|23473.4|23476.6|23464.6|15
1759335370000|2025-10-01 16:16:10|23465.4|23453.4|23466.6|23454.6|23466.6|23454.6|23462.9|23450.9|13
1759335380000|2025-10-01 16:16:20|23464.1|23452.1|23464.1|23452.1|23464.1|23452.1|23464.1|23452.1|0
1759335390000|2025-10-01 16:16:30|23465.4|23453.4|23472.9|23460.9|23472.9|23460.9|23465.4|23453.4|7
1759335400000|2025-10-01 16:16:40|23471.6|23459.6|23477.9|23465.9|23477.9|23465.9|23471.6|23459.6|12
1759335410000|2025-10-01 16:16:50|23476.6|23464.6|23476.6|23464.6|23479.1|23467.1|23476.6|23464.6|1
1759335420000|2025-10-01 16:17:00|23477.9|23465.9|23474.1|23462.1|23477.9|23465.9|23472.9|23460.9|2
1759335430000|2025-10-01 16:17:10|23479.1|23467.1|23481.6|23469.6|23481.6|23469.6|23477.9|23465.9|6
1759335440000|2025-10-01 16:17:20|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|2
1759335450000|2025-10-01 16:17:30|||||||||5
1759335460000|2025-10-01 16:17:40|23491.6|23479.6|23492.9|23480.9|23492.9|23480.9|23487.9|23475.9|3
1759335470000|2025-10-01 16:17:50|23491.7|23479.7|23489.2|23477.2|23491.7|23479.7|23489.2|23477.2|8
1759335480000|2025-10-01 16:18:00|23491.7|23479.7|23491.7|23479.7|23492.9|23480.9|23491.7|23479.7|2
1759335490000|2025-10-01 16:18:10|23492.9|23480.9|23485.4|23473.4|23492.9|23480.9|23485.4|23473.4|2
1759335520000|2025-10-01 16:18:40|23486.7|23474.7|23494.2|23482.2|23494.2|23482.2|23486.7|23474.7|6
1759335540000|2025-10-01 16:19:00|23495.4|23483.4|23487.9|23475.9|23495.4|23483.4|23485.4|23473.4|4
1759335550000|2025-10-01 16:19:10|23486.7|23474.7|23489.2|23477.2|23491.7|23479.7|23486.6|23474.6|14
1759335560000|2025-10-01 16:19:20|23487.9|23475.9|23487.9|23475.9|23489.2|23477.2|23486.7|23474.7|5
1759335570000|2025-10-01 16:19:30|23489.2|23477.2|23489.2|23477.2|23489.2|23477.2|23486.7|23474.7|0
1759335580000|2025-10-01 16:19:40|23490.4|23478.4|23489.2|23477.2|23490.4|23478.4|23489.2|23477.2|0
1759335590000|2025-10-01 16:19:50|23490.4|23478.4|23491.7|23479.7|23491.7|23479.7|23487.9|23475.9|11
1759335600000|2025-10-01 16:20:00|23489.2|23477.2|23481.7|23469.7|23489.2|23477.2|23481.7|23469.7|10
1759335610000|2025-10-01 16:20:10|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|0
1759335620000|2025-10-01 16:20:20|||||||||6
1759335630000|2025-10-01 16:20:30|23477.9|23465.9|23479.2|23467.2|23479.2|23467.2|23476.7|23464.7|14
1759335640000|2025-10-01 16:20:40|23481.7|23469.7|23480.4|23468.4|23481.7|23469.7|23480.4|23468.4|1
1759335650000|2025-10-01 16:20:50|23481.6|23469.6|23481.7|23469.7|23481.7|23469.7|23480.4|23468.4|0
1759335660000|2025-10-01 16:21:00|23479.2|23467.2|23484.2|23472.2|23485.4|23473.4|23479.2|23467.2|7
1759335670000|2025-10-01 16:21:10|23485.4|23473.4|23486.7|23474.7|23489.2|23477.2|23485.4|23473.4|5
1759335690000|2025-10-01 16:21:30|23487.9|23475.9|23492.9|23480.9|23496.7|23484.7|23487.9|23475.9|11
1759335700000|2025-10-01 16:21:40|23495.4|23483.4|23494.2|23482.2|23496.7|23484.7|23494.2|23482.2|17
1759335710000|2025-10-01 16:21:50|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|1
1759335720000|2025-10-01 16:22:00|23494.2|23482.2|23496.7|23484.7|23496.7|23484.7|23494.2|23482.2|2
1759335730000|2025-10-01 16:22:10|23497.9|23485.9|23496.7|23484.7|23497.9|23485.9|23496.7|23484.7|1
1759335740000|2025-10-01 16:22:20|23495.5|23483.5|23489.2|23477.2|23495.5|23483.5|23489.2|23477.2|12
1759335750000|2025-10-01 16:22:30|23485.4|23473.4|23485.4|23473.4|23486.7|23474.7|23484.2|23472.2|11
1759335760000|2025-10-01 16:22:40|23484.2|23472.2|23480.4|23468.4|23485.5|23473.5|23480.4|23468.4|8
1759335770000|2025-10-01 16:22:50|23484.2|23472.2|23479.2|23467.2|23484.2|23472.2|23479.2|23467.2|6
1759335780000|2025-10-01 16:23:00|23478|23466|23478|23466|23479.2|23467.2|23478|23466|15
1759335790000|2025-10-01 16:23:10|23474.2|23462.2|23473|23461|23474.2|23462.2|23473|23461|2
1759335800000|2025-10-01 16:23:20|23471.7|23459.7|23474.2|23462.2|23475.5|23463.5|23470.5|23458.5|7
1759335810000|2025-10-01 16:23:30|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|2
1759335820000|2025-10-01 16:23:40|23481.7|23469.7|23481.7|23469.7|23481.7|23469.7|23481.7|23469.7|20
1759335840000|2025-10-01 16:24:00|23486.7|23474.7|23484.2|23472.2|23487.9|23475.9|23481.7|23469.7|7
1759335850000|2025-10-01 16:24:10|||||||||6
1759335860000|2025-10-01 16:24:20|23485.5|23473.5|23485.5|23473.5|23486.7|23474.7|23485.5|23473.5|0
1759335870000|2025-10-01 16:24:30|23483|23471|23483|23471|23483|23471|23483|23471|0
1759335880000|2025-10-01 16:24:40|23481.7|23469.7|23485.5|23473.5|23485.5|23473.5|23481.7|23469.7|11
1759335890000|2025-10-01 16:24:50|23484.2|23472.2|23484.2|23472.2|23484.2|23472.2|23484.2|23472.2|0
1759335900000|2025-10-01 16:25:00|23485.5|23473.5|23485.5|23473.5|23485.5|23473.5|23485.5|23473.5|0
1759335910000|2025-10-01 16:25:10|23486.7|23474.7|23484.2|23472.2|23486.7|23474.7|23483|23471|4
1759335920000|2025-10-01 16:25:20|23481.7|23469.7|23485.5|23473.5|23485.5|23473.5|23481.7|23469.7|3
1759335930000|2025-10-01 16:25:30|23488|23476|23484.2|23472.2|23489.2|23477.2|23484.2|23472.2|2
1759335940000|2025-10-01 16:25:40|23485.5|23473.5|23486.7|23474.7|23486.7|23474.7|23485.5|23473.5|1
1759335950000|2025-10-01 16:25:50|23485.5|23473.5|23496.7|23484.7|23499.2|23487.2|23484.2|23472.2|9
1759335960000|2025-10-01 16:26:00|23495.5|23483.5|23484.2|23472.2|23495.5|23483.5|23483|23471|28
1759335980000|2025-10-01 16:26:20|23486.7|23474.7|23486.7|23474.7|23489.2|23477.2|23486.7|23474.7|1
1759335990000|2025-10-01 16:26:30|23489.2|23477.2|23489.2|23477.2|23489.2|23477.2|23488|23476|2
1759336000000|2025-10-01 16:26:40|23490.5|23478.5|23499.2|23487.2|23499.2|23487.2|23490.5|23478.5|23
1759336010000|2025-10-01 16:26:50|23498|23486|23497.9|23485.9|23498|23486|23497.9|23485.9|0
1759336020000|2025-10-01 16:27:00|23498|23486|23496.7|23484.7|23498|23486|23496.7|23484.7|2
1759336050000|2025-10-01 16:27:30|23495.5|23483.5|23496.7|23484.7|23496.7|23484.7|23495.5|23483.5|0
1759336060000|2025-10-01 16:27:40|||||||||1
1759336070000|2025-10-01 16:27:50|23497.9|23485.9|23497.9|23485.9|23497.9|23485.9|23497.9|23485.9|1
1759336080000|2025-10-01 16:28:00|23494.2|23482.2|23494.2|23482.2|23494.2|23482.2|23494.2|23482.2|9
1759336100000|2025-10-01 16:28:20|23493|23481|23494.2|23482.2|23494.2|23482.2|23493|23481|12
1759336110000|2025-10-01 16:28:30|23500.5|23488.5|23500.5|23488.5|23500.5|23488.5|23500.5|23488.5|8
1759336120000|2025-10-01 16:28:40|23498|23486|23495.5|23483.5|23498|23486|23495.5|23483.5|5
1759336130000|2025-10-01 16:28:50|||||||||12
1759336140000|2025-10-01 16:29:00|23498|23486|23499.2|23487.2|23499.2|23487.2|23496.7|23484.7|1
1759336150000|2025-10-01 16:29:10|23503|23491|23503|23491|23503|23491|23503|23491|4
1759336160000|2025-10-01 16:29:20|23501.7|23489.7|23503|23491|23503|23491|23500.5|23488.5|3
1759336170000|2025-10-01 16:29:30|23501.7|23489.7|23501.7|23489.7|23501.7|23489.7|23501.7|23489.7|1
1759336180000|2025-10-01 16:29:40|23500.5|23488.5|23496.7|23484.7|23500.5|23488.5|23496.7|23484.7|11
1759336190000|2025-10-01 16:29:50|23498|23486|23496.7|23484.7|23498|23486|23496.7|23484.7|0
1759336200000|2025-10-01 16:30:00|23496.8|23484.8|23494.2|23482.2|23496.8|23484.8|23494.2|23482.2|1
1759336210000|2025-10-01 16:30:10|23489.3|23477.3|23489.3|23477.3|23489.3|23477.3|23489.2|23477.2|8
1759336220000|2025-10-01 16:30:20|23491.8|23479.8|23491.8|23479.8|23491.8|23479.8|23491.8|23479.8|1
1759336230000|2025-10-01 16:30:30|23490.5|23478.5|23481.7|23469.7|23490.5|23478.5|23480.5|23468.5|7
1759336240000|2025-10-01 16:30:40|23481.8|23469.8|23481.8|23469.8|23485.5|23473.5|23481.8|23469.8|1
1759336250000|2025-10-01 16:30:50|23483|23471|23481.8|23469.8|23484.3|23472.3|23481.8|23469.8|2
1759336260000|2025-10-01 16:31:00|23480.5|23468.5|23486.8|23474.8|23486.8|23474.8|23480.5|23468.5|1
1759336270000|2025-10-01 16:31:10|23484.3|23472.3|23483|23471|23484.3|23472.3|23483|23471|1
1759336280000|2025-10-01 16:31:20|23484.3|23472.3|23484.3|23472.3|23484.3|23472.3|23484.3|23472.3|4
1759336290000|2025-10-01 16:31:30|23486.8|23474.8|23490.5|23478.5|23490.5|23478.5|23485.5|23473.5|3
1759336300000|2025-10-01 16:31:40|23489.3|23477.3|23489.3|23477.3|23489.3|23477.3|23489.3|23477.3|1
1759336310000|2025-10-01 16:31:50|23488|23476|23489.3|23477.3|23489.3|23477.3|23488|23476|2
1759336320000|2025-10-01 16:32:00|23496.8|23484.8|23498|23486|23498|23486|23496.8|23484.8|3
1759336330000|2025-10-01 16:32:10|23496.8|23484.8|23500.5|23488.5|23500.5|23488.5|23496.8|23484.8|11
1759336340000|2025-10-01 16:32:20|23498|23486|23498|23486|23498|23486|23498|23486|2
1759336350000|2025-10-01 16:32:30|23499.3|23487.3|23500.5|23488.5|23500.5|23488.5|23498|23486|1
1759336360000|2025-10-01 16:32:40|23499.3|23487.3|23499.3|23487.3|23499.3|23487.3|23499.3|23487.3|4
1759336370000|2025-10-01 16:32:50|23498|23486|23498|23486|23498|23486|23498|23486|8
1759336390000|2025-10-01 16:33:10|23496.8|23484.8|23496.8|23484.8|23496.8|23484.8|23496.8|23484.8|3
1759336410000|2025-10-01 16:33:30|23498|23486|23501.8|23489.8|23504.3|23492.3|23498|23486|16
1759336420000|2025-10-01 16:33:40|23500.5|23488.5|23493|23481|23500.5|23488.5|23493|23481|1
1759336430000|2025-10-01 16:33:50|23494.3|23482.3|23493|23481|23494.3|23482.3|23493|23481|5
1759336440000|2025-10-01 16:34:00|23494.3|23482.3|23494.3|23482.3|23494.3|23482.3|23494.3|23482.3|3
1759336450000|2025-10-01 16:34:10|23491.8|23479.8|23489.3|23477.3|23491.8|23479.8|23489.3|23477.3|6
1759336460000|2025-10-01 16:34:20|23474.3|23462.3|23478|23466|23479.3|23467.3|23474.3|23462.3|11
1759336470000|2025-10-01 16:34:30|23476.8|23464.8|23475.5|23463.5|23476.8|23464.8|23474.3|23462.3|9
1759336480000|2025-10-01 16:34:40|23476.8|23464.8|23471.8|23459.8|23476.8|23464.8|23471.8|23459.8|8
1759336490000|2025-10-01 16:34:50|||||||||1
1759336500000|2025-10-01 16:35:00|23473|23461|23469.2|23457.2|23473|23461|23469.2|23457.2|3
1759336510000|2025-10-01 16:35:10|23469.3|23457.3|23469.3|23457.3|23470.5|23458.5|23469.3|23457.3|4
1759336520000|2025-10-01 16:35:20|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|0
1759336530000|2025-10-01 16:35:30|23469.3|23457.3|23469.2|23457.2|23469.3|23457.3|23469.2|23457.2|0
1759336540000|2025-10-01 16:35:40|23474.2|23462.2|23475.5|23463.5|23476.7|23464.7|23474.2|23462.2|1
1759336550000|2025-10-01 16:35:50|23476.7|23464.7|23474.3|23462.3|23476.7|23464.7|23474.3|23462.3|1
1759336560000|2025-10-01 16:36:00|23475.5|23463.5|23480.5|23468.5|23480.5|23468.5|23475.5|23463.5|7
1759336570000|2025-10-01 16:36:10|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|23479.2|23467.2|1
1759336590000|2025-10-01 16:36:30|23478|23466|23478|23466|23478|23466|23478|23466|1
1759336600000|2025-10-01 16:36:40|||||||||2
1759336610000|2025-10-01 16:36:50|23474.3|23462.3|23471.8|23459.8|23474.3|23462.3|23465.5|23453.5|13
1759336620000|2025-10-01 16:37:00|23471.7|23459.7|23469.3|23457.3|23471.8|23459.8|23469.3|23457.3|7
1759336640000|2025-10-01 16:37:20|||||||||2
1759336650000|2025-10-01 16:37:30|23469.2|23457.2|23468|23456|23469.2|23457.2|23468|23456|0
1759336660000|2025-10-01 16:37:40|||||||||3
1759336670000|2025-10-01 16:37:50|23471.8|23459.8|23470.5|23458.5|23471.8|23459.8|23470.5|23458.5|7
1759336680000|2025-10-01 16:38:00|23474.3|23462.3|23471.8|23459.8|23476.8|23464.8|23468|23456|21
1759336690000|2025-10-01 16:38:10|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|23468|23456|3
1759336700000|2025-10-01 16:38:20|||||||||1
1759336710000|2025-10-01 16:38:30|23471.8|23459.8|23471.8|23459.8|23471.8|23459.8|23471.8|23459.8|1
1759336720000|2025-10-01 16:38:40|23470.5|23458.5|23473|23461|23473|23461|23469.3|23457.3|3
1759336730000|2025-10-01 16:38:50|||||||||3
1759336750000|2025-10-01 16:39:10|23469.3|23457.3|23466.8|23454.8|23469.3|23457.3|23466.8|23454.8|5
1759336760000|2025-10-01 16:39:20|23466.7|23454.7|23465.5|23453.5|23466.7|23454.7|23464.3|23452.3|0
1759336770000|2025-10-01 16:39:30|23464.3|23452.3|23464.3|23452.3|23464.3|23452.3|23464.3|23452.3|0
1759336780000|2025-10-01 16:39:40|23465.5|23453.5|23460.5|23448.5|23465.5|23453.5|23460.5|23448.5|11
1759336800000|2025-10-01 16:40:00|23461.8|23449.8|23464.3|23452.3|23466.7|23454.7|23461.8|23449.8|15
1759336810000|2025-10-01 16:40:10|23466.8|23454.8|23466.8|23454.8|23468|23456|23465.5|23453.5|7
1759336820000|2025-10-01 16:40:20|23470.5|23458.5|23474.3|23462.3|23474.3|23462.3|23470.5|23458.5|15
1759336830000|2025-10-01 16:40:30|23471.8|23459.8|23469.3|23457.3|23471.8|23459.8|23469.3|23457.3|22
1759336840000|2025-10-01 16:40:40|23470.5|23458.5|23468|23456|23470.5|23458.5|23468|23456|1
1759336850000|2025-10-01 16:40:50|23466.8|23454.8|23469.3|23457.3|23471.8|23459.8|23466.8|23454.8|28
1759336860000|2025-10-01 16:41:00|23470.5|23458.5|23474.3|23462.3|23474.3|23462.3|23470.5|23458.5|5
1759336880000|2025-10-01 16:41:20|23475.5|23463.5|23474.3|23462.3|23475.5|23463.5|23474.3|23462.3|31
1759336900000|2025-10-01 16:41:40|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|2
1759336910000|2025-10-01 16:41:50|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|4
1759336920000|2025-10-01 16:42:00|23473|23461|23469.3|23457.3|23473|23461|23465.5|23453.5|94
1759336930000|2025-10-01 16:42:10|23466.8|23454.8|23466.8|23454.8|23466.8|23454.8|23466.8|23454.8|0
1759336940000|2025-10-01 16:42:20|23463|23451|23463|23451|23463|23451|23463|23451|1
1759336950000|2025-10-01 16:42:30|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|0
1759336960000|2025-10-01 16:42:40|23463|23451|23463|23451|23463|23451|23463|23451|1
1759336970000|2025-10-01 16:42:50|23460.5|23448.5|23460.5|23448.5|23461.8|23449.8|23459.3|23447.3|25
1759336980000|2025-10-01 16:43:00|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|23459.3|23447.3|2
1759336990000|2025-10-01 16:43:10|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|3
1759337000000|2025-10-01 16:43:20|23460.6|23448.6|23461.8|23449.8|23461.8|23449.8|23460.6|23448.6|0
1759337010000|2025-10-01 16:43:30|23463|23451|23459.3|23447.3|23463|23451|23458|23446|13
1759337020000|2025-10-01 16:43:40|23460.5|23448.5|23461.8|23449.8|23461.8|23449.8|23460.5|23448.5|0
1759337040000|2025-10-01 16:44:00|23463|23451|23461.8|23449.8|23463|23451|23461.8|23449.8|1
1759337050000|2025-10-01 16:44:10|23463|23451|23459.3|23447.3|23463|23451|23459.3|23447.3|19
1759337060000|2025-10-01 16:44:20|23460.6|23448.6|23463.1|23451.1|23463.1|23451.1|23460.6|23448.6|3
1759337070000|2025-10-01 16:44:30|23458.1|23446.1|23456.8|23444.8|23458.1|23446.1|23456.8|23444.8|7
1759337080000|2025-10-01 16:44:40|23454.3|23442.3|23453.1|23441.1|23454.3|23442.3|23453.1|23441.1|5
1759337090000|2025-10-01 16:44:50|23454.3|23442.3|23454.3|23442.3|23454.3|23442.3|23454.3|23442.3|3
1759337100000|2025-10-01 16:45:00|23455.6|23443.6|23456.8|23444.8|23456.8|23444.8|23455.6|23443.6|1
1759337110000|2025-10-01 16:45:10|23455.6|23443.6|23454.3|23442.3|23456.8|23444.8|23454.3|23442.3|7
1759337120000|2025-10-01 16:45:20|23456.8|23444.8|23456.8|23444.8|23456.8|23444.8|23456.8|23444.8|1
1759337130000|2025-10-01 16:45:30|23458.1|23446.1|23456.8|23444.8|23458.1|23446.1|23456.8|23444.8|4
1759337140000|2025-10-01 16:45:40|||||||||1
1759337160000|2025-10-01 16:46:00|23455.6|23443.6|23456.9|23444.9|23459.4|23447.4|23454.4|23442.4|14
1759337170000|2025-10-01 16:46:10|23461.8|23449.8|23464.3|23452.3|23464.3|23452.3|23461.8|23449.8|9
1759337180000|2025-10-01 16:46:20|23460.6|23448.6|23461.8|23449.8|23461.8|23449.8|23460.6|23448.6|7
1759337190000|2025-10-01 16:46:30|23459.3|23447.3|23459.3|23447.3|23459.3|23447.3|23459.3|23447.3|2
1759337200000|2025-10-01 16:46:40|23459.4|23447.4|23461.9|23449.9|23461.9|23449.9|23459.4|23447.4|2
1759337210000|2025-10-01 16:46:50|||||||||1
1759337220000|2025-10-01 16:47:00|23459.3|23447.3|23459.4|23447.4|23460.6|23448.6|23459.3|23447.3|12
1759337240000|2025-10-01 16:47:20|23460.6|23448.6|23460.6|23448.6|23460.6|23448.6|23460.6|23448.6|1
1759337250000|2025-10-01 16:47:30|23459.4|23447.4|23459.4|23447.4|23460.6|23448.6|23459.4|23447.4|3
1759337260000|2025-10-01 16:47:40|23460.6|23448.6|23461.9|23449.9|23463.1|23451.1|23460.6|23448.6|0
1759337270000|2025-10-01 16:47:50|23463.1|23451.1|23465.6|23453.6|23465.6|23453.6|23461.8|23449.8|2
1759337280000|2025-10-01 16:48:00|23466.9|23454.9|23466.9|23454.9|23466.9|23454.9|23466.9|23454.9|7
1759337290000|2025-10-01 16:48:10|23468.1|23456.1|23470.6|23458.6|23470.6|23458.6|23468.1|23456.1|5
1759337300000|2025-10-01 16:48:20|23468.1|23456.1|23466.9|23454.9|23469.4|23457.4|23464.4|23452.4|2
1759337310000|2025-10-01 16:48:30|23463.1|23451.1|23459.4|23447.4|23463.1|23451.1|23458.1|23446.1|2
1759337320000|2025-10-01 16:48:40|23458.1|23446.1|23456.9|23444.9|23458.1|23446.1|23456.9|23444.9|2
1759337330000|2025-10-01 16:48:50|23459.4|23447.4|23460.6|23448.6|23460.6|23448.6|23459.4|23447.4|1
1759337340000|2025-10-01 16:49:00|23459.4|23447.4|23463.1|23451.1|23463.1|23451.1|23459.4|23447.4|1
1759337350000|2025-10-01 16:49:10|23461.9|23449.9|23461.9|23449.9|23463.1|23451.1|23460.6|23448.6|1
1759337360000|2025-10-01 16:49:20|23461.8|23449.8|23456.9|23444.9|23461.8|23449.8|23456.9|23444.9|1
1759337370000|2025-10-01 16:49:30|||||||||2
1759337380000|2025-10-01 16:49:40|23454.4|23442.4|23454.4|23442.4|23454.4|23442.4|23454.4|23442.4|5
1759337390000|2025-10-01 16:49:50|23455.6|23443.6|23459.4|23447.4|23459.4|23447.4|23454.4|23442.4|4
1759337400000|2025-10-01 16:50:00|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|23461.9|23449.9|2
1759337410000|2025-10-01 16:50:10|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|23463.1|23451.1|2
1759337430000|2025-10-01 16:50:30|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|0
1759337440000|2025-10-01 16:50:40|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|1
1759337450000|2025-10-01 16:50:50|23463.1|23451.1|23479.4|23467.4|23480.6|23468.6|23463.1|23451.1|20
1759337460000|2025-10-01 16:51:00|23480.6|23468.6|23471.9|23459.9|23480.6|23468.6|23469.4|23457.4|15
1759337470000|2025-10-01 16:51:10|23468.2|23456.2|23469.4|23457.4|23470.6|23458.6|23468.2|23456.2|13
1759337500000|2025-10-01 16:51:40|23468.2|23456.2|23466.9|23454.9|23468.2|23456.2|23466.9|23454.9|1
1759337510000|2025-10-01 16:51:50|23465.7|23453.7|23464.4|23452.4|23465.7|23453.7|23463.2|23451.2|14
1759337520000|2025-10-01 16:52:00|23463.2|23451.2|23461.9|23449.9|23463.2|23451.2|23461.9|23449.9|0
1759337530000|2025-10-01 16:52:10|23456.9|23444.9|23456.9|23444.9|23456.9|23444.9|23456.9|23444.9|8
1759337540000|2025-10-01 16:52:20|23458.1|23446.1|23458.1|23446.1|23461.9|23449.9|23458.1|23446.1|11
1759337550000|2025-10-01 16:52:30|23461.9|23449.9|23466.9|23454.9|23466.9|23454.9|23461.9|23449.9|16
1759337560000|2025-10-01 16:52:40|23465.6|23453.6|23466.9|23454.9|23466.9|23454.9|23465.6|23453.6|1
1759337570000|2025-10-01 16:52:50|23469.4|23457.4|23469.4|23457.4|23469.4|23457.4|23469.4|23457.4|21
1759337580000|2025-10-01 16:53:00|||||||||10
1759337590000|2025-10-01 16:53:10|23470.6|23458.6|23466.9|23454.9|23470.6|23458.6|23466.9|23454.9|236
1759337600000|2025-10-01 16:53:20|23468.1|23456.1|23471.9|23459.9|23471.9|23459.9|23468.1|23456.1|2
1759337610000|2025-10-01 16:53:30|23475.6|23463.6|23476.9|23464.9|23476.9|23464.9|23475.6|23463.6|14
1759337620000|2025-10-01 16:53:40|23468.2|23456.2|23469.4|23457.4|23469.4|23457.4|23468.2|23456.2|3
1759337640000|2025-10-01 16:54:00|23466.9|23454.9|23466.9|23454.9|23468.1|23456.1|23465.7|23453.7|3
1759337650000|2025-10-01 16:54:10|23465.7|23453.7|23466.9|23454.9|23466.9|23454.9|23464.4|23452.4|0
1759337670000|2025-10-01 16:54:30|23468.2|23456.2|23461.9|23449.9|23468.2|23456.2|23461.9|23449.9|8
1759337680000|2025-10-01 16:54:40|23463.2|23451.2|23464.4|23452.4|23464.4|23452.4|23463.2|23451.2|1
1759337700000|2025-10-01 16:55:00|23461.9|23449.9|23459.4|23447.4|23461.9|23449.9|23459.4|23447.4|4
1759337710000|2025-10-01 16:55:10|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|8
1759337720000|2025-10-01 16:55:20|23464.4|23452.4|23463.2|23451.2|23464.4|23452.4|23463.2|23451.2|12
1759337730000|2025-10-01 16:55:30|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23459.4|23447.4|6
1759337750000|2025-10-01 16:55:50|23458.2|23446.2|23446.9|23434.9|23458.2|23446.2|23446.9|23434.9|23
1759337760000|2025-10-01 16:56:00|23451.9|23439.9|23445.6|23433.6|23451.9|23439.9|23445.6|23433.6|35
1759337770000|2025-10-01 16:56:10|23449.4|23437.4|23456.9|23444.9|23456.9|23444.9|23446.8|23434.8|29
1759337780000|2025-10-01 16:56:20|23454.4|23442.4|23456.9|23444.9|23456.9|23444.9|23449.4|23437.4|7
1759337790000|2025-10-01 16:56:30|23455.6|23443.6|23461.9|23449.9|23461.9|23449.9|23454.3|23442.3|26
1759337800000|2025-10-01 16:56:40|23459.3|23447.3|23459.4|23447.4|23459.4|23447.4|23459.3|23447.3|1
1759337810000|2025-10-01 16:56:50|23459.3|23447.3|23456.9|23444.9|23459.4|23447.4|23451.9|23439.9|6
1759337820000|2025-10-01 16:57:00|23458.1|23446.1|23455.6|23443.6|23458.1|23446.1|23455.6|23443.6|15
1759337830000|2025-10-01 16:57:10|23454.4|23442.4|23456.9|23444.9|23456.9|23444.9|23454.4|23442.4|0
1759337840000|2025-10-01 16:57:20|23461.8|23449.8|23469.4|23457.4|23471.9|23459.9|23461.8|23449.8|26
1759337850000|2025-10-01 16:57:30|23470.6|23458.6|23471.9|23459.9|23471.9|23459.9|23470.6|23458.6|1
1759337860000|2025-10-01 16:57:40|23469.4|23457.4|23469.4|23457.4|23471.9|23459.9|23469.4|23457.4|15
1759337870000|2025-10-01 16:57:50|23468.1|23456.1|23469.4|23457.4|23469.4|23457.4|23468.1|23456.1|0
1759337880000|2025-10-01 16:58:00|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|0
1759337890000|2025-10-01 16:58:10|23469.4|23457.4|23469.4|23457.4|23470.6|23458.6|23469.4|23457.4|5
1759337900000|2025-10-01 16:58:20|23470.6|23458.6|23470.6|23458.6|23470.6|23458.6|23470.6|23458.6|0
1759337910000|2025-10-01 16:58:30|23474.4|23462.4|23475.6|23463.6|23475.6|23463.6|23474.4|23462.4|5
1759337920000|2025-10-01 16:58:40|23471.9|23459.9|23468.1|23456.1|23471.9|23459.9|23466.9|23454.9|2
1759337930000|2025-10-01 16:58:50|23466.9|23454.9|23464.3|23452.3|23466.9|23454.9|23460.6|23448.6|4
1759337940000|2025-10-01 16:59:00|23464.4|23452.4|23465.6|23453.6|23468.1|23456.1|23464.3|23452.3|8
1759337950000|2025-10-01 16:59:10|23466.8|23454.8|23474.4|23462.4|23474.4|23462.4|23465.6|23453.6|2
1759337960000|2025-10-01 16:59:20|23475.6|23463.6|23479.4|23467.4|23479.4|23467.4|23475.6|23463.6|5
1759337970000|2025-10-01 16:59:30|23480.6|23468.6|23480.6|23468.6|23480.6|23468.6|23479.4|23467.4|3
1759337980000|2025-10-01 16:59:40|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23475.6|23463.6|6
1759337990000|2025-10-01 16:59:50|23475.6|23463.6|23476.9|23464.9|23479.4|23467.4|23475.6|23463.6|7
1759338000000|2025-10-01 17:00:00|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|23469.4|23457.4|9
1759338010000|2025-10-01 17:00:10|23470.7|23458.7|23469.4|23457.4|23470.7|23458.7|23469.4|23457.4|2
1759338020000|2025-10-01 17:00:20|23470.6|23458.6|23466.9|23454.9|23470.6|23458.6|23466.9|23454.9|0
1759338030000|2025-10-01 17:00:30|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|2
1759338040000|2025-10-01 17:00:40|23463.1|23451.1|23461.9|23449.9|23463.1|23451.1|23461.9|23449.9|12
1759338050000|2025-10-01 17:00:50|23459.4|23447.4|23458.1|23446.1|23459.4|23447.4|23456.9|23444.9|19
1759338060000|2025-10-01 17:01:00|23461.8|23449.8|23456.8|23444.8|23461.8|23449.8|23456.8|23444.8|18
1759338070000|2025-10-01 17:01:10|23459.4|23447.4|23459.4|23447.4|23459.4|23447.4|23459.4|23447.4|2
1759338080000|2025-10-01 17:01:20|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|40
1759338090000|2025-10-01 17:01:30|23464.4|23452.4|23461.8|23449.8|23464.4|23452.4|23461.8|23449.8|2
1759338100000|2025-10-01 17:01:40|23461.9|23449.9|23464.4|23452.4|23466.9|23454.9|23461.9|23449.9|5
1759338110000|2025-10-01 17:01:50|23466.9|23454.9|23466.9|23454.9|23469.4|23457.4|23466.9|23454.9|6
1759338120000|2025-10-01 17:02:00|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|23469.4|23457.4|4
1759338130000|2025-10-01 17:02:10|23470.6|23458.6|23464.4|23452.4|23470.6|23458.6|23464.4|23452.4|2
1759338150000|2025-10-01 17:02:30|23466.9|23454.9|23464.4|23452.4|23466.9|23454.9|23464.4|23452.4|8
1759338160000|2025-10-01 17:02:40|23463.2|23451.2|23458.2|23446.2|23463.2|23451.2|23458.2|23446.2|2
1759338170000|2025-10-01 17:02:50|23459.4|23447.4|23459.4|23447.4|23460.6|23448.6|23459.4|23447.4|1
1759338200000|2025-10-01 17:03:20|23458.2|23446.2|23459.4|23447.4|23459.4|23447.4|23458.2|23446.2|1
1759338210000|2025-10-01 17:03:30|23458.2|23446.2|23460.7|23448.7|23461.9|23449.9|23458.2|23446.2|5
1759338220000|2025-10-01 17:03:40|23461.9|23449.9|23466.9|23454.9|23468.1|23456.1|23461.9|23449.9|5
1759338230000|2025-10-01 17:03:50|23465.6|23453.6|23464.4|23452.4|23466.9|23454.9|23460.7|23448.7|9
1759338240000|2025-10-01 17:04:00|23465.7|23453.7|23465.7|23453.7|23465.7|23453.7|23464.4|23452.4|6
1759338260000|2025-10-01 17:04:20|23470.7|23458.7|23471.9|23459.9|23471.9|23459.9|23470.7|23458.7|7
1759338280000|2025-10-01 17:04:40|23473.2|23461.2|23473.2|23461.2|23473.2|23461.2|23473.2|23461.2|1
1759338290000|2025-10-01 17:04:50|23469.4|23457.4|23466.9|23454.9|23469.4|23457.4|23466.9|23454.9|12
1759338300000|2025-10-01 17:05:00|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|3
1759338310000|2025-10-01 17:05:10|23469.4|23457.4|23470.7|23458.7|23470.7|23458.7|23469.4|23457.4|1
1759338320000|2025-10-01 17:05:20|23473.2|23461.2|23478.2|23466.2|23479.4|23467.4|23473.2|23461.2|5
1759338330000|2025-10-01 17:05:30|23479.4|23467.4|23479.4|23467.4|23480.7|23468.7|23479.4|23467.4|3
1759338340000|2025-10-01 17:05:40|23484.4|23472.4|23481.9|23469.9|23484.4|23472.4|23481.9|23469.9|8
1759338350000|2025-10-01 17:05:50|23480.7|23468.7|23482|23470|23482|23470|23480.7|23468.7|0
1759338360000|2025-10-01 17:06:00|23481.9|23469.9|23479.5|23467.5|23481.9|23469.9|23479.5|23467.5|24
1759338380000|2025-10-01 17:06:20|||||||||1
1759338390000|2025-10-01 17:06:30|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|3
1759338400000|2025-10-01 17:06:40|23479.5|23467.5|23477|23465|23479.5|23467.5|23477|23465|2
1759338410000|2025-10-01 17:06:50|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|1
1759338420000|2025-10-01 17:07:00|23479.5|23467.5|23480.7|23468.7|23480.7|23468.7|23479.4|23467.4|2
1759338430000|2025-10-01 17:07:10|23481.9|23469.9|23483.2|23471.2|23483.2|23471.2|23481.9|23469.9|1
1759338440000|2025-10-01 17:07:20|23482|23470|23484.5|23472.5|23485.7|23473.7|23482|23470|7
1759338450000|2025-10-01 17:07:30|23485.7|23473.7|23485.7|23473.7|23485.7|23473.7|23485.7|23473.7|1
1759338460000|2025-10-01 17:07:40|23484.5|23472.5|23484.4|23472.4|23484.5|23472.5|23484.4|23472.4|1
1759338470000|2025-10-01 17:07:50|23483.2|23471.2|23482|23470|23484.4|23472.4|23482|23470|1
1759338480000|2025-10-01 17:08:00|||||||||11
1759338490000|2025-10-01 17:08:10|||||||||8
1759338500000|2025-10-01 17:08:20|23484.5|23472.5|23492|23480|23492|23480|23484.5|23472.5|11
1759338510000|2025-10-01 17:08:30|23497|23485|23499.5|23487.5|23499.5|23487.5|23494.5|23482.5|5
1759338520000|2025-10-01 17:08:40|23497|23485|23497|23485|23497|23485|23497|23485|5
1759338540000|2025-10-01 17:09:00|23494.5|23482.5|23496.9|23484.9|23497|23485|23494.5|23482.5|8
1759338550000|2025-10-01 17:09:10|23498.2|23486.2|23497|23485|23498.2|23486.2|23497|23485|0
1759338560000|2025-10-01 17:09:20|23496.9|23484.9|23492|23480|23496.9|23484.9|23490.7|23478.7|8
1759338580000|2025-10-01 17:09:40|23494.4|23482.4|23494.4|23482.4|23494.4|23482.4|23494.4|23482.4|3
1759338590000|2025-10-01 17:09:50|23493.2|23481.2|23499.4|23487.4|23499.5|23487.5|23493.2|23481.2|3
1759338600000|2025-10-01 17:10:00|23499.5|23487.5|23499.4|23487.4|23499.5|23487.5|23499.4|23487.4|1
1759338610000|2025-10-01 17:10:10|23499.5|23487.5|23505.7|23493.7|23505.7|23493.7|23499.5|23487.5|27
1759338620000|2025-10-01 17:10:20|23504.5|23492.5|23502|23490|23505.7|23493.7|23502|23490|20
1759338630000|2025-10-01 17:10:30|23500.7|23488.7|23499.5|23487.5|23500.7|23488.7|23499.5|23487.5|0
1759338640000|2025-10-01 17:10:40|23500.7|23488.7|23502|23490|23502|23490|23500.7|23488.7|0
1759338650000|2025-10-01 17:10:50|23497|23485|23497|23485|23497|23485|23497|23485|1
1759338660000|2025-10-01 17:11:00|23498.2|23486.2|23498.2|23486.2|23498.2|23486.2|23498.2|23486.2|1
1759338670000|2025-10-01 17:11:10|23497|23485|23514.5|23502.5|23514.5|23502.5|23497|23485|27
1759338680000|2025-10-01 17:11:20|23515.7|23503.7|23514.5|23502.5|23517|23505|23514.5|23502.5|4
1759338690000|2025-10-01 17:11:30|23513.2|23501.2|23522|23510|23522|23510|23513.2|23501.2|10
1759338700000|2025-10-01 17:11:40|23518.2|23506.2|23518.2|23506.2|23518.2|23506.2|23518.2|23506.2|23
1759338710000|2025-10-01 17:11:50|23517|23505|23515.7|23503.7|23517|23505|23515.7|23503.7|5
1759338720000|2025-10-01 17:12:00|23515.8|23503.8|23525.8|23513.8|23525.8|23513.8|23515.8|23503.8|18
1759338730000|2025-10-01 17:12:10|23530.8|23518.8|23529.5|23517.5|23532|23520|23529.5|23517.5|56
1759338740000|2025-10-01 17:12:20|23530.8|23518.8|23530.8|23518.8|23532|23520|23529.5|23517.5|9
1759338750000|2025-10-01 17:12:30|23529.5|23517.5|23524.5|23512.5|23529.5|23517.5|23524.5|23512.5|36
1759338760000|2025-10-01 17:12:40|23522|23510|23522|23510|23522|23510|23522|23510|1
1759338780000|2025-10-01 17:13:00|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|23527|23515|11
1759338790000|2025-10-01 17:13:10|23527|23515|23529.4|23517.4|23529.4|23517.4|23527|23515|4
1759338800000|2025-10-01 17:13:20|23530.7|23518.7|23527|23515|23530.7|23518.7|23526.9|23514.9|15
1759338810000|2025-10-01 17:13:30|||||||||1
1759338820000|2025-10-01 17:13:40|23526.9|23514.9|23526.9|23514.9|23526.9|23514.9|23525.7|23513.7|0
1759338850000|2025-10-01 17:14:10|23523.2|23511.2|23524.4|23512.4|23524.4|23512.4|23523.2|23511.2|1
1759338860000|2025-10-01 17:14:20|23526.9|23514.9|23523.2|23511.2|23528.2|23516.2|23523.2|23511.2|7
1759338870000|2025-10-01 17:14:30|23519.5|23507.5|23522|23510|23522|23510|23519.5|23507.5|7
1759338880000|2025-10-01 17:14:40|23521.9|23509.9|23515.7|23503.7|23521.9|23509.9|23515.7|23503.7|13
1759338890000|2025-10-01 17:14:50|23517|23505|23517|23505|23518.2|23506.2|23517|23505|2
1759338900000|2025-10-01 17:15:00|23520.7|23508.7|23522|23510|23522|23510|23520.7|23508.7|4
1759338910000|2025-10-01 17:15:10|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|23515.7|23503.7|11
1759338920000|2025-10-01 17:15:20|23518.2|23506.2|23519.5|23507.5|23519.5|23507.5|23517|23505|5
1759338930000|2025-10-01 17:15:30|23520.7|23508.7|23520.7|23508.7|23522|23510|23520.7|23508.7|3
1759338940000|2025-10-01 17:15:40|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|7
1759338950000|2025-10-01 17:15:50|23522|23510|23522|23510|23524.5|23512.5|23522|23510|10
1759338960000|2025-10-01 17:16:00|23523.2|23511.2|23524.5|23512.5|23524.5|23512.5|23522|23510|1
1759338970000|2025-10-01 17:16:10|23525.7|23513.7|23522|23510|23527|23515|23522|23510|2
1759338980000|2025-10-01 17:16:20|23524.5|23512.5|23527|23515|23527|23515|23524.5|23512.5|1
1759338990000|2025-10-01 17:16:30|23528.2|23516.2|23528.2|23516.2|23528.2|23516.2|23528.2|23516.2|2
1759339000000|2025-10-01 17:16:40|23527|23515|23529.5|23517.5|23529.5|23517.5|23527|23515|2
1759339030000|2025-10-01 17:17:10|23527|23515|23519.5|23507.5|23527|23515|23519.5|23507.5|3
1759339050000|2025-10-01 17:17:30|23518.3|23506.3|23519.5|23507.5|23519.5|23507.5|23518.3|23506.3|1
1759339060000|2025-10-01 17:17:40|||||||||2
1759339080000|2025-10-01 17:18:00|23522|23510|23522|23510|23522|23510|23522|23510|3
1759339090000|2025-10-01 17:18:10|23527|23515|23527|23515|23527|23515|23527|23515|1
1759339100000|2025-10-01 17:18:20|23522|23510|23524.5|23512.5|23524.5|23512.5|23519.5|23507.5|16
1759339110000|2025-10-01 17:18:30|23522|23510|23522|23510|23522|23510|23520.7|23508.7|2
1759339120000|2025-10-01 17:18:40|23520.7|23508.7|23524.5|23512.5|23524.5|23512.5|23520.7|23508.7|1
1759339130000|2025-10-01 17:18:50|23523.2|23511.2|23523.2|23511.2|23523.2|23511.2|23523.2|23511.2|0
1759339140000|2025-10-01 17:19:00|23524.5|23512.5|23525.7|23513.7|23527|23515|23524.5|23512.5|7
1759339150000|2025-10-01 17:19:10|23527|23515|23527|23515|23527|23515|23524.5|23512.5|2
1759339170000|2025-10-01 17:19:30|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|23525.7|23513.7|2
1759339180000|2025-10-01 17:19:40|23528.2|23516.2|23530.7|23518.7|23530.7|23518.7|23528.2|23516.2|2
1759339190000|2025-10-01 17:19:50|23529.5|23517.5|23532|23520|23532|23520|23529.5|23517.5|9
1759339200000|2025-10-01 17:20:00|23533.2|23521.2|23532|23520|23533.2|23521.2|23532|23520|2
1759339210000|2025-10-01 17:20:10|23529.5|23517.5|23522|23510|23529.5|23517.5|23522|23510|10
1759339230000|2025-10-01 17:20:30|23519.5|23507.5|23514.5|23502.5|23519.5|23507.5|23514.5|23502.5|12
1759339240000|2025-10-01 17:20:40|23512|23500|23512|23500|23512|23500|23512|23500|17
1759339250000|2025-10-01 17:20:50|23510.8|23498.8|23512|23500|23512|23500|23510.8|23498.8|2
1759339260000|2025-10-01 17:21:00|23514.5|23502.5|23514.5|23502.5|23514.5|23502.5|23514.5|23502.5|1
1759339270000|2025-10-01 17:21:10|23512|23500|23509.5|23497.5|23512|23500|23509.5|23497.5|3
1759339280000|2025-10-01 17:21:20|23512|23500|23509.5|23497.5|23512|23500|23509.5|23497.5|2
1759339290000|2025-10-01 17:21:30|23507|23495|23507|23495|23509.5|23497.5|23507|23495|1
1759339310000|2025-10-01 17:21:50|23509.5|23497.5|23509.5|23497.5|23509.5|23497.5|23509.5|23497.5|3
1759339320000|2025-10-01 17:22:00|23508.3|23496.3|23508.3|23496.3|23508.3|23496.3|23508.3|23496.3|3
1759339330000|2025-10-01 17:22:10|23507|23495|23509.5|23497.5|23509.5|23497.5|23507|23495|1
1759339340000|2025-10-01 17:22:20|23507|23495|23507|23495|23507|23495|23507|23495|1
1759339350000|2025-10-01 17:22:30|23509.5|23497.5|23509.5|23497.5|23509.5|23497.5|23509.5|23497.5|0
1759339360000|2025-10-01 17:22:40|23508.3|23496.3|23507|23495|23508.3|23496.3|23507|23495|2
1759339370000|2025-10-01 17:22:50|23512|23500|23512|23500|23512|23500|23512|23500|10
1759339380000|2025-10-01 17:23:00|23513.2|23501.2|23513.3|23501.3|23513.3|23501.3|23513.2|23501.2|0
1759339390000|2025-10-01 17:23:10|23512|23500|23517|23505|23517|23505|23512|23500|6
1759339400000|2025-10-01 17:23:20|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|23519.5|23507.5|4
1759339410000|2025-10-01 17:23:30|23518.3|23506.3|23517|23505|23518.3|23506.3|23517|23505|1
1759339440000|2025-10-01 17:24:00|23515.8|23503.8|23514.5|23502.5|23515.8|23503.8|23514.5|23502.5|1
1759339450000|2025-10-01 17:24:10|23513.3|23501.3|23513.3|23501.3|23513.3|23501.3|23513.3|23501.3|1
1759339460000|2025-10-01 17:24:20|23517|23505|23508.3|23496.3|23517|23505|23508.3|23496.3|15
1759339470000|2025-10-01 17:24:30|23507|23495|23508.3|23496.3|23508.3|23496.3|23507|23495|1
1759339480000|2025-10-01 17:24:40|23507|23495|23509.5|23497.5|23509.5|23497.5|23507|23495|2
1759339490000|2025-10-01 17:24:50|23507|23495|23507|23495|23509.5|23497.5|23507|23495|0
1759339510000|2025-10-01 17:25:10|23515.8|23503.8|23517|23505|23517|23505|23515.8|23503.8|7
1759339520000|2025-10-01 17:25:20|23517.1|23505.1|23517.1|23505.1|23517.1|23505.1|23517.1|23505.1|6
1759339530000|2025-10-01 17:25:30|23515.8|23503.8|23517|23505|23517|23505|23515.8|23503.8|2
1759339550000|2025-10-01 17:25:50|23518.3|23506.3|23518.3|23506.3|23518.3|23506.3|23518.3|23506.3|0
1759339560000|2025-10-01 17:26:00|23515.8|23503.8|23515.8|23503.8|23515.8|23503.8|23515.8|23503.8|5
1759339570000|2025-10-01 17:26:10|||||||||9
1759339580000|2025-10-01 17:26:20|23514.5|23502.5|23514.5|23502.5|23514.5|23502.5|23514.5|23502.5|1
1759339610000|2025-10-01 17:26:50|23509.6|23497.6|23509.5|23497.5|23509.6|23497.6|23509.5|23497.5|1
1759339620000|2025-10-01 17:27:00|23509.6|23497.6|23512|23500|23512|23500|23509.6|23497.6|11
1759339630000|2025-10-01 17:27:10|23513.3|23501.3|23513.3|23501.3|23514.5|23502.5|23513.3|23501.3|6
1759339640000|2025-10-01 17:27:20|23517|23505|23512|23500|23517|23505|23512|23500|8
1759339650000|2025-10-01 17:27:30|23512.1|23500.1|23512.1|23500.1|23512.1|23500.1|23512|23500|2
1759339660000|2025-10-01 17:27:40|23512|23500|23512|23500|23512|23500|23512|23500|2
1759339680000|2025-10-01 17:28:00|23513.3|23501.3|23512|23500|23513.3|23501.3|23512|23500|0
1759339690000|2025-10-01 17:28:10|23512.1|23500.1|23508.3|23496.3|23513.3|23501.3|23503.3|23491.3|5
1759339700000|2025-10-01 17:28:20|23512|23500|23514.5|23502.5|23514.5|23502.5|23510.8|23498.8|12
1759339710000|2025-10-01 17:28:30|23513.3|23501.3|23514.5|23502.5|23518.3|23506.3|23513.3|23501.3|11
1759339720000|2025-10-01 17:28:40|23514.6|23502.6|23518.3|23506.3|23519.6|23507.6|23514.6|23502.6|4
1759339730000|2025-10-01 17:28:50|23519.6|23507.6|23520.8|23508.8|23520.8|23508.8|23519.6|23507.6|2
1759339740000|2025-10-01 17:29:00|23525.8|23513.8|23524.6|23512.6|23527|23515|23524.6|23512.6|6
1759339750000|2025-10-01 17:29:10|23525.8|23513.8|23519.6|23507.6|23525.8|23513.8|23517.1|23505.1|3
1759339760000|2025-10-01 17:29:20|23520.8|23508.8|23520.8|23508.8|23520.8|23508.8|23520.8|23508.8|0
1759339770000|2025-10-01 17:29:30|23519.6|23507.6|23522.1|23510.1|23522.1|23510.1|23519.6|23507.6|11
1759339780000|2025-10-01 17:29:40|23523.3|23511.3|23524.6|23512.6|23525.8|23513.8|23523.3|23511.3|2
1759339790000|2025-10-01 17:29:50|23523.3|23511.3|23522.1|23510.1|23524.6|23512.6|23520.8|23508.8|2
1759339800000|2025-10-01 17:30:00|23522|23510|23515.8|23503.8|23522|23510|23515.8|23503.8|4
1759339810000|2025-10-01 17:30:10|||||||||2
1759339820000|2025-10-01 17:30:20|23514.6|23502.6|23514.6|23502.6|23514.6|23502.6|23514.6|23502.6|7
1759339830000|2025-10-01 17:30:30|23513.3|23501.3|23512.1|23500.1|23513.3|23501.3|23509.6|23497.6|6
1759339840000|2025-10-01 17:30:40|||||||||3
1759339850000|2025-10-01 17:30:50|23513.3|23501.3|23515.8|23503.8|23517.1|23505.1|23513.3|23501.3|4
1759339860000|2025-10-01 17:31:00|23514.6|23502.6|23515.8|23503.8|23515.8|23503.8|23513.3|23501.3|2
1759339880000|2025-10-01 17:31:20|23519.6|23507.6|23519.6|23507.6|23519.6|23507.6|23518.3|23506.3|7
1759339890000|2025-10-01 17:31:30|23520.8|23508.8|23518.3|23506.3|23520.8|23508.8|23518.3|23506.3|1
1759339900000|2025-10-01 17:31:40|23517.1|23505.1|23517.1|23505.1|23517.1|23505.1|23517.1|23505.1|12
1759339910000|2025-10-01 17:31:50|||||||||3
1759339930000|2025-10-01 17:32:10|23512.1|23500.1|23512.1|23500.1|23512.1|23500.1|23512.1|23500.1|2
1759339940000|2025-10-01 17:32:20|23509.6|23497.6|23512.1|23500.1|23512.1|23500.1|23507.1|23495.1|2
1759339950000|2025-10-01 17:32:30|23510.8|23498.8|23509.6|23497.6|23510.8|23498.8|23509.6|23497.6|0
1759339960000|2025-10-01 17:32:40|23512.1|23500.1|23514.6|23502.6|23514.6|23502.6|23512.1|23500.1|3
1759339970000|2025-10-01 17:32:50|23513.3|23501.3|23514.6|23502.6|23514.6|23502.6|23513.3|23501.3|3
1759339990000|2025-10-01 17:33:10|23515.8|23503.8|23515.8|23503.8|23515.8|23503.8|23515.8|23503.8|4
1759340000000|2025-10-01 17:33:20|23518.3|23506.3|23518.3|23506.3|23518.3|23506.3|23518.3|23506.3|1
1759340010000|2025-10-01 17:33:30|23518.4|23506.4|23520.8|23508.8|23520.8|23508.8|23518.3|23506.3|6
1759340020000|2025-10-01 17:33:40|23522.1|23510.1|23523.3|23511.3|23523.3|23511.3|23522.1|23510.1|4
1759340030000|2025-10-01 17:33:50|23525.8|23513.8|23519.6|23507.6|23525.8|23513.8|23518.4|23506.4|22
1759340040000|2025-10-01 17:34:00|23518.3|23506.3|23517.1|23505.1|23520.8|23508.8|23517.1|23505.1|5
1759340050000|2025-10-01 17:34:10|23515.8|23503.8|23522.1|23510.1|23523.3|23511.3|23515.8|23503.8|3
1759340060000|2025-10-01 17:34:20|23519.6|23507.6|23513.3|23501.3|23519.6|23507.6|23509.6|23497.6|13
1759340070000|2025-10-01 17:34:30|23512.1|23500.1|23514.6|23502.6|23514.6|23502.6|23512.1|23500.1|2
1759340080000|2025-10-01 17:34:40|23513.3|23501.3|23510.9|23498.9|23513.3|23501.3|23510.9|23498.9|0
1759340090000|2025-10-01 17:34:50|23512.1|23500.1|23514.6|23502.6|23515.8|23503.8|23512.1|23500.1|4
1759340100000|2025-10-01 17:35:00|23509.6|23497.6|23507.1|23495.1|23509.6|23497.6|23507.1|23495.1|2
1759340110000|2025-10-01 17:35:10|23509.6|23497.6|23505.8|23493.8|23509.6|23497.6|23505.8|23493.8|10
1759340120000|2025-10-01 17:35:20|23497.1|23485.1|23483.3|23471.3|23497.1|23485.1|23482|23470|13
1759340130000|2025-10-01 17:35:30|23482.1|23470.1|23479.6|23467.6|23484.5|23472.5|23479.6|23467.6|3
1759340140000|2025-10-01 17:35:40|||||||||1
1759340150000|2025-10-01 17:35:50|||||||||1
1759340160000|2025-10-01 17:36:00|23480.8|23468.8|23480.8|23468.8|23482.1|23470.1|23480.8|23468.8|11
1759340170000|2025-10-01 17:36:10|23482.1|23470.1|23482.1|23470.1|23482.1|23470.1|23482|23470|1
1759340180000|2025-10-01 17:36:20|23485.8|23473.8|23484.6|23472.6|23485.8|23473.8|23484.5|23472.5|8
1759340190000|2025-10-01 17:36:30|23483.3|23471.3|23485.8|23473.8|23485.8|23473.8|23483.3|23471.3|8
1759340200000|2025-10-01 17:36:40|23484.6|23472.6|23487.1|23475.1|23487.1|23475.1|23484.6|23472.6|1
1759340210000|2025-10-01 17:36:50|23484.6|23472.6|23487|23475|23487|23475|23484.6|23472.6|7
1759340220000|2025-10-01 17:37:00|23484.5|23472.5|23484.5|23472.5|23484.5|23472.5|23484.5|23472.5|6
1759340230000|2025-10-01 17:37:10|23485.8|23473.8|23487|23475|23487|23475|23485.8|23473.8|0
1759340240000|2025-10-01 17:37:20|23485.8|23473.8|23484.5|23472.5|23485.8|23473.8|23484.5|23472.5|3
1759340250000|2025-10-01 17:37:30|23485.7|23473.7|23484.5|23472.5|23485.7|23473.7|23484.5|23472.5|2
1759340260000|2025-10-01 17:37:40|23482.1|23470.1|23484.6|23472.6|23485.8|23473.8|23482.1|23470.1|10
1759340270000|2025-10-01 17:37:50|23485.8|23473.8|23489.5|23477.5|23489.5|23477.5|23485.8|23473.8|14
1759340280000|2025-10-01 17:38:00|23490.8|23478.8|23492|23480|23492|23480|23489.6|23477.6|3
1759340290000|2025-10-01 17:38:10|23493.3|23481.3|23492.1|23480.1|23493.3|23481.3|23492|23480|2
1759340300000|2025-10-01 17:38:20|23492|23480|23494.5|23482.5|23498.3|23486.3|23492|23480|10
1759340310000|2025-10-01 17:38:30|23495.8|23483.8|23497|23485|23497|23485|23490.8|23478.8|8
1759340320000|2025-10-01 17:38:40|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|5
1759340330000|2025-10-01 17:38:50|23493.3|23481.3|23489.6|23477.6|23493.3|23481.3|23489.5|23477.5|1
1759340340000|2025-10-01 17:39:00|23488.3|23476.3|23485.8|23473.8|23488.3|23476.3|23485.8|23473.8|1
1759340350000|2025-10-01 17:39:10|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|1
1759340360000|2025-10-01 17:39:20|23489.5|23477.5|23487|23475|23489.5|23477.5|23487|23475|1
1759340370000|2025-10-01 17:39:30|23485.8|23473.8|23482|23470|23485.8|23473.8|23482|23470|5
1759340380000|2025-10-01 17:39:40|||||||||1
1759340390000|2025-10-01 17:39:50|23475.8|23463.8|23469.6|23457.6|23475.8|23463.8|23468.3|23456.3|7
1759340400000|2025-10-01 17:40:00|23468.3|23456.3|23475.8|23463.8|23475.8|23463.8|23468.3|23456.3|7
1759340410000|2025-10-01 17:40:10|23474.6|23462.6|23468.3|23456.3|23475.8|23463.8|23468.3|23456.3|18
1759340420000|2025-10-01 17:40:20|23467.1|23455.1|23462|23450|23468.3|23456.3|23459.6|23447.6|3
1759340430000|2025-10-01 17:40:30|23463.3|23451.3|23459.5|23447.5|23463.3|23451.3|23459.5|23447.5|16
1759340440000|2025-10-01 17:40:40|23458.2|23446.2|23459.5|23447.5|23460.8|23448.8|23458.2|23446.2|34
1759340450000|2025-10-01 17:40:50|23462|23450|23462|23450|23463.2|23451.2|23462|23450|14
1759340460000|2025-10-01 17:41:00|23460.7|23448.7|23460.7|23448.7|23460.7|23448.7|23458.2|23446.2|10
1759340470000|2025-10-01 17:41:10|23459.5|23447.5|23464.5|23452.5|23464.5|23452.5|23459.5|23447.5|3
1759340480000|2025-10-01 17:41:20|23463.2|23451.2|23464.5|23452.5|23465.7|23453.7|23463.2|23451.2|0
1759340500000|2025-10-01 17:41:40|23465.7|23453.7|23465.7|23453.7|23465.7|23453.7|23465.7|23453.7|1
1759340510000|2025-10-01 17:41:50|23465.8|23453.8|23459.5|23447.5|23468.2|23456.2|23457|23445|6
1759340520000|2025-10-01 17:42:00|23460.8|23448.8|23459.5|23447.5|23462|23450|23459.5|23447.5|1
1759340530000|2025-10-01 17:42:10|23460.7|23448.7|23457|23445|23460.7|23448.7|23457|23445|1
1759340550000|2025-10-01 17:42:30|||||||||2
1759340560000|2025-10-01 17:42:40|23458.2|23446.2|23459.5|23447.5|23460.7|23448.7|23455.7|23443.7|28
1759340580000|2025-10-01 17:43:00|23460.7|23448.7|23457|23445|23460.7|23448.7|23455.8|23443.8|2
1759340590000|2025-10-01 17:43:10|23455.8|23443.8|23455.8|23443.8|23457|23445|23455.7|23443.7|2
1759340600000|2025-10-01 17:43:20|23443.3|23431.3|23444.4|23432.4|23444.5|23432.5|23441.9|23429.9|26
1759340610000|2025-10-01 17:43:30|23446.9|23434.9|23448.2|23436.2|23449.4|23437.4|23446.9|23434.9|3
1759340620000|2025-10-01 17:43:40|23447|23435|23435.7|23423.7|23447|23435|23435.7|23423.7|9
1759340630000|2025-10-01 17:43:50|23436.9|23424.9|23436.9|23424.9|23436.9|23424.9|23436.9|23424.9|3
1759340640000|2025-10-01 17:44:00|23438.1|23426.1|23436.9|23424.9|23438.1|23426.1|23436.9|23424.9|1
1759340650000|2025-10-01 17:44:10|23433.2|23421.2|23429.4|23417.4|23434.4|23422.4|23429.4|23417.4|17
1759340660000|2025-10-01 17:44:20|23428.1|23416.1|23425.6|23413.6|23430.6|23418.6|23425.6|23413.6|45
1759340670000|2025-10-01 17:44:30|23423.1|23411.1|23424.4|23412.4|23426.9|23414.9|23423.1|23411.1|13
1759340680000|2025-10-01 17:44:40|23423.1|23411.1|23425.6|23413.6|23425.6|23413.6|23423.1|23411.1|15
1759340690000|2025-10-01 17:44:50|23424.4|23412.4|23426.9|23414.9|23428.1|23416.1|23424.4|23412.4|8
1759340700000|2025-10-01 17:45:00|23429.4|23417.4|23430.7|23418.7|23430.7|23418.7|23426.9|23414.9|11
1759340710000|2025-10-01 17:45:10|23431.9|23419.9|23424.4|23412.4|23431.9|23419.9|23423.2|23411.2|13
1759340720000|2025-10-01 17:45:20|23425.6|23413.6|23436.9|23424.9|23438.1|23426.1|23425.6|23413.6|27
1759340730000|2025-10-01 17:45:30|23439.4|23427.4|23444.4|23432.4|23444.4|23432.4|23436.9|23424.9|44
1759340740000|2025-10-01 17:45:40|23443.1|23431.1|23445.6|23433.6|23446.8|23434.8|23440.6|23428.6|29
1759340750000|2025-10-01 17:45:50|23448.1|23436.1|23451.9|23439.9|23454.4|23442.4|23448.1|23436.1|25
1759340760000|2025-10-01 17:46:00|23454.4|23442.4|23453.1|23441.1|23454.4|23442.4|23453.1|23441.1|1
1759340770000|2025-10-01 17:46:10|23453.2|23441.2|23454.4|23442.4|23454.4|23442.4|23451.9|23439.9|2
1759340780000|2025-10-01 17:46:20|23453.1|23441.1|23450.7|23438.7|23453.1|23441.1|23450.6|23438.6|15
1759340790000|2025-10-01 17:46:30|23449.4|23437.4|23449.4|23437.4|23449.4|23437.4|23448.1|23436.1|13
1759340800000|2025-10-01 17:46:40|23448.2|23436.2|23448.1|23436.1|23450.6|23438.6|23448.1|23436.1|15
1759340810000|2025-10-01 17:46:50|23449.4|23437.4|23448.1|23436.1|23449.4|23437.4|23446.9|23434.9|11
1759340820000|2025-10-01 17:47:00|23448.2|23436.2|23444.4|23432.4|23449.4|23437.4|23444.4|23432.4|19
1759340830000|2025-10-01 17:47:10|23445.6|23433.6|23444.4|23432.4|23445.6|23433.6|23444.4|23432.4|2
1759340840000|2025-10-01 17:47:20|23445.6|23433.6|23449.4|23437.4|23449.4|23437.4|23444.4|23432.4|3
1759340850000|2025-10-01 17:47:30|23448.1|23436.1|23451.9|23439.9|23451.9|23439.9|23448.1|23436.1|17
1759340860000|2025-10-01 17:47:40|23453.1|23441.1|23456.9|23444.9|23456.9|23444.9|23451.9|23439.9|9
1759340870000|2025-10-01 17:47:50|23455.6|23443.6|23461.9|23449.9|23461.9|23449.9|23451.9|23439.9|5
1759340880000|2025-10-01 17:48:00|23460.6|23448.6|23450.6|23438.6|23461.9|23449.9|23450.6|23438.6|21
1759340890000|2025-10-01 17:48:10|23450.7|23438.7|23451.9|23439.9|23454.4|23442.4|23450.7|23438.7|2
1759340900000|2025-10-01 17:48:20|23453.1|23441.1|23448.1|23436.1|23453.1|23441.1|23446.9|23434.9|6
1759340910000|2025-10-01 17:48:30|23446.9|23434.9|23443.1|23431.1|23446.9|23434.9|23443.1|23431.1|6
1759340920000|2025-10-01 17:48:40|23443.2|23431.2|23446.9|23434.9|23446.9|23434.9|23443.2|23431.2|24
1759340930000|2025-10-01 17:48:50|23445.6|23433.6|23444.4|23432.4|23446.9|23434.9|23441.9|23429.9|15
1759340940000|2025-10-01 17:49:00|23445.6|23433.6|23444.4|23432.4|23446.9|23434.9|23444.4|23432.4|3
1759340950000|2025-10-01 17:49:10|23443.1|23431.1|23444.4|23432.4|23444.4|23432.4|23443.1|23431.1|1
1759340960000|2025-10-01 17:49:20|23444.3|23432.3|23444.4|23432.4|23444.4|23432.4|23441.9|23429.9|4
1759340970000|2025-10-01 17:49:30|23443.1|23431.1|23429.4|23417.4|23443.1|23431.1|23429.4|23417.4|9
1759340980000|2025-10-01 17:49:40|23429.3|23417.3|23429.4|23417.4|23429.4|23417.4|23426.9|23414.9|2
1759340990000|2025-10-01 17:49:50|23431.8|23419.8|23434.4|23422.4|23434.4|23422.4|23431.8|23419.8|3
1759341000000|2025-10-01 17:50:00|23434.3|23422.3|23434.4|23422.4|23434.4|23422.4|23431.9|23419.9|1
1759341010000|2025-10-01 17:50:10|23434.3|23422.3|23429.4|23417.4|23434.3|23422.3|23429.4|23417.4|5
1759341020000|2025-10-01 17:50:20|23430.6|23418.6|23426.9|23414.9|23431.9|23419.9|23425.6|23413.6|19
1759341030000|2025-10-01 17:50:30|23428.1|23416.1|23429.3|23417.3|23429.3|23417.3|23426.9|23414.9|4
1759341040000|2025-10-01 17:50:40|23430.6|23418.6|23434.3|23422.3|23435.6|23423.6|23430.6|23418.6|12
1759341050000|2025-10-01 17:50:50|23435.6|23423.6|23439.3|23427.3|23439.3|23427.3|23435.6|23423.6|13
1759341060000|2025-10-01 17:51:00|23440.6|23428.6|23440.6|23428.6|23440.6|23428.6|23440.6|23428.6|3
1759341070000|2025-10-01 17:51:10|23435.6|23423.6|23434.3|23422.3|23435.6|23423.6|23434.3|23422.3|6
1759341080000|2025-10-01 17:51:20|23434.4|23422.4|23448.1|23436.1|23448.1|23436.1|23434.4|23422.4|22
1759341090000|2025-10-01 17:51:30|23446.8|23434.8|23448.1|23436.1|23448.1|23436.1|23446.8|23434.8|0
1759341100000|2025-10-01 17:51:40|23444.4|23432.4|23444.3|23432.3|23444.4|23432.4|23444.3|23432.3|1
1759341110000|2025-10-01 17:51:50|23443.1|23431.1|23435.6|23423.6|23443.1|23431.1|23434.3|23422.3|3
1759341120000|2025-10-01 17:52:00|23436.8|23424.8|23433.1|23421.1|23436.8|23424.8|23433.1|23421.1|4
1759341130000|2025-10-01 17:52:10|23434.3|23422.3|23413.1|23401.1|23434.3|23422.3|23410.6|23398.6|140
1759341140000|2025-10-01 17:52:20|23414.3|23402.3|23428.1|23416.1|23428.1|23416.1|23414.3|23402.3|29
1759341150000|2025-10-01 17:52:30|23431.8|23419.8|23426.8|23414.8|23431.8|23419.8|23426.8|23414.8|7
1759341160000|2025-10-01 17:52:40|23428.1|23416.1|23431.8|23419.8|23431.8|23419.8|23426.8|23414.8|11
1759341170000|2025-10-01 17:52:50|23429.3|23417.3|23434.3|23422.3|23436.8|23424.8|23429.3|23417.3|10
1759341180000|2025-10-01 17:53:00|23435.6|23423.6|23434.3|23422.3|23435.6|23423.6|23429.3|23417.3|16
1759341190000|2025-10-01 17:53:10|23433.1|23421.1|23431.8|23419.8|23433.1|23421.1|23431.8|23419.8|1
1759341200000|2025-10-01 17:53:20|23434.3|23422.3|23431.8|23419.8|23434.3|23422.3|23431.8|23419.8|1
1759341210000|2025-10-01 17:53:30|23434.3|23422.3|23436.8|23424.8|23439.3|23427.3|23434.3|23422.3|4
1759341220000|2025-10-01 17:53:40|23438.1|23426.1|23439.3|23427.3|23439.3|23427.3|23436.8|23424.8|4
1759341230000|2025-10-01 17:53:50|23441.8|23429.8|23439.3|23427.3|23441.8|23429.8|23439.3|23427.3|8
1759341240000|2025-10-01 17:54:00|23440.6|23428.6|23441.8|23429.8|23441.8|23429.8|23440.6|23428.6|1
1759341250000|2025-10-01 17:54:10|23440.6|23428.6|23460.6|23448.6|23460.6|23448.6|23440.6|23428.6|19
1759341260000|2025-10-01 17:54:20|23461.8|23449.8|23464.3|23452.3|23465.6|23453.6|23461.8|23449.8|10
1759341270000|2025-10-01 17:54:30|23463.1|23451.1|23474.3|23462.3|23481.8|23469.8|23463.1|23451.1|34
1759341280000|2025-10-01 17:54:40|23473.1|23461.1|23474.3|23462.3|23474.3|23462.3|23473.1|23461.1|2
1759341290000|2025-10-01 17:54:50|23473.1|23461.1|23474.3|23462.3|23476.8|23464.8|23473.1|23461.1|7
1759341300000|2025-10-01 17:55:00|23475.6|23463.6|23479.3|23467.3|23479.3|23467.3|23471.8|23459.8|18
1759341310000|2025-10-01 17:55:10|23478.1|23466.1|23480.6|23468.6|23480.6|23468.6|23478.1|23466.1|5
1759341320000|2025-10-01 17:55:20|23479.3|23467.3|23475.6|23463.6|23479.3|23467.3|23475.6|23463.6|9
1759341330000|2025-10-01 17:55:30|23476.8|23464.8|23483.1|23471.1|23483.1|23471.1|23476.8|23464.8|9
1759341340000|2025-10-01 17:55:40|||||||||18
1759341350000|2025-10-01 17:55:50|23476.8|23464.8|23476.8|23464.8|23476.8|23464.8|23475.5|23463.5|27
1759341360000|2025-10-01 17:56:00|23475.5|23463.5|23476.8|23464.8|23476.8|23464.8|23474.3|23462.3|15
1759341370000|2025-10-01 17:56:10|23475.5|23463.5|23476.8|23464.8|23479.3|23467.3|23475.5|23463.5|2
1759341380000|2025-10-01 17:56:20|23479.3|23467.3|23476.8|23464.8|23480.5|23468.5|23476.8|23464.8|15
1759341390000|2025-10-01 17:56:30|23479.3|23467.3|23474.3|23462.3|23479.3|23467.3|23474.3|23462.3|17
1759341400000|2025-10-01 17:56:40|23476.8|23464.8|23470.5|23458.5|23476.8|23464.8|23470.5|23458.5|4
1759341410000|2025-10-01 17:56:50|23471.8|23459.8|23466.8|23454.8|23471.8|23459.8|23466.8|23454.8|8
1759341420000|2025-10-01 17:57:00|23471.8|23459.8|23474.3|23462.3|23475.6|23463.6|23471.8|23459.8|6
1759341430000|2025-10-01 17:57:10|23473.1|23461.1|23464.3|23452.3|23473.1|23461.1|23464.3|23452.3|2
1759341440000|2025-10-01 17:57:20|23466.8|23454.8|23464.3|23452.3|23466.8|23454.8|23464.3|23452.3|4
1759341450000|2025-10-01 17:57:30|23465.6|23453.6|23466.8|23454.8|23466.8|23454.8|23465.6|23453.6|1
1759341460000|2025-10-01 17:57:40|23464.3|23452.3|23466.8|23454.8|23469.3|23457.3|23464.3|23452.3|3
1759341470000|2025-10-01 17:57:50|23464.3|23452.3|23469.3|23457.3|23469.3|23457.3|23461.8|23449.8|8
1759341480000|2025-10-01 17:58:00|23473.1|23461.1|23475.6|23463.6|23476.8|23464.8|23470.6|23458.6|37
1759341490000|2025-10-01 17:58:10|23476.8|23464.8|23475.6|23463.6|23476.8|23464.8|23475.5|23463.5|6
1759341500000|2025-10-01 17:58:20|23476.8|23464.8|23474.3|23462.3|23480.5|23468.5|23474.3|23462.3|13
1759341510000|2025-10-01 17:58:30|23478.1|23466.1|23476.8|23464.8|23478.1|23466.1|23476.8|23464.8|8
1759341520000|2025-10-01 17:58:40|23475.6|23463.6|23479.3|23467.3|23479.3|23467.3|23474.3|23462.3|26
1759341530000|2025-10-01 17:58:50|23480.6|23468.6|23479.3|23467.3|23480.6|23468.6|23479.3|23467.3|1
1759341540000|2025-10-01 17:59:00|23480.6|23468.6|23478.1|23466.1|23480.6|23468.6|23478.1|23466.1|66
1759341550000|2025-10-01 17:59:10|23479.3|23467.3|23480.6|23468.6|23480.6|23468.6|23479.3|23467.3|44
1759341560000|2025-10-01 17:59:20|23478.1|23466.1|23480.6|23468.6|23480.6|23468.6|23478.1|23466.1|37
1759341570000|2025-10-01 17:59:30|23474.3|23462.3|23458.1|23446.1|23478|23466|23458.1|23446.1|89
1759341580000|2025-10-01 17:59:40|23458|23446|23460.6|23448.6|23460.6|23448.6|23453.1|23441.1|95
1759341590000|2025-10-01 17:59:50|23458.1|23446.1|23453.1|23441.1|23459.3|23447.3|23453|23441|99
1759341600000|2025-10-01 18:00:00|23451.8|23439.8|23448|23436|23453.1|23441.1|23448|23436|25
1759341610000|2025-10-01 18:00:10|23450.6|23438.6|23450.6|23438.6|23455.6|23443.6|23449.3|23437.3|27
1759341620000|2025-10-01 18:00:20|23453|23441|23453.1|23441.1|23453.1|23441.1|23450.6|23438.6|11
1759341630000|2025-10-01 18:00:30|23451.8|23439.8|23454.3|23442.3|23454.3|23442.3|23450.6|23438.6|17
1759341640000|2025-10-01 18:00:40|23453.1|23441.1|23453.1|23441.1|23454.3|23442.3|23453.1|23441.1|8
1759341650000|2025-10-01 18:00:50|23454.3|23442.3|23461.8|23449.8|23461.8|23449.8|23454.3|23442.3|23
1759341660000|2025-10-01 18:01:00|23459.3|23447.3|23460.6|23448.6|23461.8|23449.8|23459.3|23447.3|8
1759341670000|2025-10-01 18:01:10|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|6
1759341680000|2025-10-01 18:01:20|23460.6|23448.6|23459.3|23447.3|23461.8|23449.8|23459.3|23447.3|23
1759341690000|2025-10-01 18:01:30|23458|23446|23459.3|23447.3|23459.3|23447.3|23458|23446|6
1759341700000|2025-10-01 18:01:40|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|23461.8|23449.8|1
1759341710000|2025-10-01 18:01:50|23460.5|23448.5|23459.3|23447.3|23460.5|23448.5|23458.1|23446.1|6
1759341720000|2025-10-01 18:02:00|23458|23446|23464.3|23452.3|23464.3|23452.3|23458|23446|4
1759341730000|2025-10-01 18:02:10|23463|23451|23469.3|23457.3|23469.3|23457.3|23463|23451|5
1759341740000|2025-10-01 18:02:20|23470.5|23458.5|23471.8|23459.8|23471.8|23459.8|23469.3|23457.3|2
1759341750000|2025-10-01 18:02:30|23470.5|23458.5|23469.3|23457.3|23470.5|23458.5|23469.3|23457.3|1
1759341760000|2025-10-01 18:02:40|23470.5|23458.5|23471.8|23459.8|23471.8|23459.8|23470.5|23458.5|8
1759341770000|2025-10-01 18:02:50|23473|23461|23475.5|23463.5|23475.5|23463.5|23473|23461|2
1759341780000|2025-10-01 18:03:00|23475.6|23463.6|23471.8|23459.8|23475.6|23463.6|23471.8|23459.8|8
1759341800000|2025-10-01 18:03:20|23470.6|23458.6|23471.8|23459.8|23471.8|23459.8|23470.6|23458.6|4
1759341810000|2025-10-01 18:03:30|23470.6|23458.6|23474.3|23462.3|23474.3|23462.3|23470.6|23458.6|2
1759341820000|2025-10-01 18:03:40|23471.8|23459.8|23473.1|23461.1|23473.1|23461.1|23471.8|23459.8|26
1759341830000|2025-10-01 18:03:50|23476.8|23464.8|23478.1|23466.1|23478.1|23466.1|23476.8|23464.8|6
1759341840000|2025-10-01 18:04:00|23476.8|23464.8|23476.8|23464.8|23476.8|23464.8|23474.3|23462.3|3
1759341850000|2025-10-01 18:04:10|23474.3|23462.3|23476.8|23464.8|23476.8|23464.8|23474.3|23462.3|22
1759341860000|2025-10-01 18:04:20|23478.1|23466.1|23474.3|23462.3|23478.1|23466.1|23473.1|23461.1|5
1759341870000|2025-10-01 18:04:30|23470.6|23458.6|23468.1|23456.1|23470.6|23458.6|23466.8|23454.8|4
1759341880000|2025-10-01 18:04:40|23466.8|23454.8|23469.3|23457.3|23469.3|23457.3|23465.6|23453.6|20
1759341890000|2025-10-01 18:04:50|23466.8|23454.8|23468.1|23456.1|23468.1|23456.1|23465.6|23453.6|7
1759411800000|2025-10-02 13:30:00|23413.1|23401.1|23383.9|23371.9|23417.8|23405.8|23377.8|23365.8|100
1759411810000|2025-10-02 13:30:10|23389|23377|23392.7|23380.7|23403.9|23391.9|23371.5|23359.5|72
1759411820000|2025-10-02 13:30:20|23392.6|23380.6|23352.6|23340.6|23392.6|23380.6|23352.5|23340.5|88
1759411830000|2025-10-02 13:30:30|23348.8|23336.8|23362.7|23350.7|23375.2|23363.2|23348.8|23336.8|49
1759411840000|2025-10-02 13:30:40|23361.4|23349.4|23373.9|23361.9|23375.1|23363.1|23360.2|23348.2|18
1759411850000|2025-10-02 13:30:50|23375.2|23363.2|23363.9|23351.9|23375.2|23363.2|23363.9|23351.9|47
1759411860000|2025-10-02 13:31:00|23366.4|23354.4|23357.6|23345.6|23368.9|23356.9|23357.6|23345.6|38
1759411870000|2025-10-02 13:31:10|23356.3|23344.3|23352.5|23340.5|23361.3|23349.3|23352.5|23340.5|26
1759411880000|2025-10-02 13:31:20|23351.2|23339.2|23356.3|23344.3|23361.2|23349.2|23350|23338|23
1759411890000|2025-10-02 13:31:30|23355|23343|23355.1|23343.1|23376.4|23364.4|23355|23343|62
1759411900000|2025-10-02 13:31:40|23356.4|23344.4|23345|23333|23356.4|23344.4|23343.8|23331.8|13
1759411910000|2025-10-02 13:31:50|23340|23328|23330|23318|23340|23328|23322.5|23310.5|70
1759411920000|2025-10-02 13:32:00|23328.8|23316.8|23330|23318|23333.8|23321.8|23327.5|23315.5|34
1759411930000|2025-10-02 13:32:10|23327.5|23315.5|23320|23308|23330|23318|23318.8|23306.8|30
1759411940000|2025-10-02 13:32:20|23322.5|23310.5|23317.6|23305.6|23327.5|23315.5|23317.6|23305.6|29
1759411950000|2025-10-02 13:32:30|23318.8|23306.8|23305|23293|23318.8|23306.8|23305|23293|34
1759411960000|2025-10-02 13:32:40|23307.5|23295.5|23312.7|23300.7|23316.3|23304.3|23305|23293|38
1759411970000|2025-10-02 13:32:50|23312.6|23300.6|23320.1|23308.1|23320.1|23308.1|23308.7|23296.7|42
1759411980000|2025-10-02 13:33:00|23320|23308|23302.4|23290.4|23320|23308|23294.9|23282.9|48
1759411990000|2025-10-02 13:33:10|23301.2|23289.2|23308.7|23296.7|23308.8|23296.8|23297.5|23285.5|36
1759412000000|2025-10-02 13:33:20|23306.2|23294.2|23312.5|23300.5|23317.6|23305.6|23305|23293|73
1759412010000|2025-10-02 13:33:30|23311.3|23299.3|23318.7|23306.7|23320|23308|23311.3|23299.3|42
1759412020000|2025-10-02 13:33:40|23317.5|23305.5|23302.5|23290.5|23320|23308|23293.8|23281.8|27
1759412030000|2025-10-02 13:33:50|23303.7|23291.7|23303.7|23291.7|23307.5|23295.5|23295|23283|39
1759412040000|2025-10-02 13:34:00|23303.8|23291.8|23306.3|23294.3|23310.1|23298.1|23302.5|23290.5|17
1759412050000|2025-10-02 13:34:10|23307.5|23295.5|23295|23283|23315|23303|23295|23283|48
1759412060000|2025-10-02 13:34:20|23292.5|23280.5|23293.7|23281.7|23296.2|23284.2|23290|23278|20
1759412070000|2025-10-02 13:34:30|23292.5|23280.5|23292.5|23280.5|23292.5|23280.5|23283.8|23271.8|38
1759412080000|2025-10-02 13:34:40|23293.8|23281.8|23291.3|23279.3|23302.5|23290.5|23291.3|23279.3|20
1759412090000|2025-10-02 13:34:50|23290|23278|23292.5|23280.5|23293.7|23281.7|23281.4|23269.4|31
1759412100000|2025-10-02 13:35:00|23285.1|23273.1|23292.6|23280.6|23297.6|23285.6|23285.1|23273.1|20
1759412110000|2025-10-02 13:35:10|23293.8|23281.8|23298.9|23286.9|23305.1|23293.1|23293.8|23281.8|26
1759412120000|2025-10-02 13:35:20|23297.6|23285.6|23292.6|23280.6|23302.6|23290.6|23283.9|23271.9|40
1759412130000|2025-10-02 13:35:30|23290.1|23278.1|23287.5|23275.5|23292.5|23280.5|23285.1|23273.1|34
1759412140000|2025-10-02 13:35:40|23287.6|23275.6|23291.4|23279.4|23291.4|23279.4|23287.5|23275.5|24
1759412150000|2025-10-02 13:35:50|23290.1|23278.1|23292.6|23280.6|23295.1|23283.1|23286.3|23274.3|48
1759412160000|2025-10-02 13:36:00|23290.1|23278.1|23286.3|23274.3|23295.1|23283.1|23286.3|23274.3|27
1759412170000|2025-10-02 13:36:10|23285.1|23273.1|23280.1|23268.1|23292.9|23279.4|23277.6|23265.6|36
1759412180000|2025-10-02 13:36:20|23278.8|23266.8|23283.8|23271.8|23286.3|23274.3|23278.8|23266.8|141
1759412190000|2025-10-02 13:36:30|23282.6|23270.6|23272.6|23260.6|23282.6|23270.6|23272.6|23260.6|43
1759412200000|2025-10-02 13:36:40|23272.7|23260.7|23272.5|23260.5|23275.1|23263.1|23271.2|23259.2|46
1759412210000|2025-10-02 13:36:50|23272.6|23260.6|23260.1|23248.1|23272.6|23260.6|23260.1|23248.1|36
1759412220000|2025-10-02 13:37:00|23263.8|23251.8|23265|23253|23267.5|23255.5|23261.3|23249.3|17
1759412230000|2025-10-02 13:37:10|23266.2|23254.2|23280|23268|23280|23268|23266.2|23254.2|59
1759412240000|2025-10-02 13:37:20|23279.9|23267.9|23282.5|23270.5|23282.5|23270.5|23277.5|23265.5|8
1759412250000|2025-10-02 13:37:30|23284.9|23272.9|23287.5|23275.5|23289.9|23277.9|23282.5|23270.5|84
1759412260000|2025-10-02 13:37:40|23292.4|23280.4|23298.7|23286.7|23298.7|23286.7|23292.4|23280.4|37
1759412270000|2025-10-02 13:37:50|23300|23288|23301.2|23289.2|23305|23293|23300|23288|18
1759412280000|2025-10-02 13:38:00|23301.1|23289.1|23313.6|23301.6|23317.4|23305.4|23301.1|23289.1|69
1759412290000|2025-10-02 13:38:10|23312.4|23300.4|23302.4|23290.4|23313.6|23301.6|23302.4|23290.4|40
1759412300000|2025-10-02 13:38:20|23301.1|23289.1|23302.5|23290.5|23303.7|23291.7|23294.9|23282.9|15
1759412310000|2025-10-02 13:38:30|23304.9|23292.9|23307.5|23295.5|23307.5|23295.5|23301.2|23289.2|18
1759412320000|2025-10-02 13:38:40|23302.5|23290.5|23298.7|23286.7|23302.5|23290.5|23296.3|23284.3|14
1759412330000|2025-10-02 13:38:50|23300|23288|23305|23293|23305|23293|23300|23288|22
1759412340000|2025-10-02 13:39:00|23307.5|23295.5|23308.8|23296.8|23308.8|23296.8|23305|23293|14
1759412350000|2025-10-02 13:39:10|23307.7|23295.7|23313.8|23301.8|23325.2|23313.2|23307.6|23295.6|19
1759412360000|2025-10-02 13:39:20|23312.6|23300.6|23310.1|23298.1|23312.7|23300.7|23306.3|23294.3|6
1759412370000|2025-10-02 13:39:30|23303.8|23291.8|23302.6|23290.6|23303.8|23291.8|23295.1|23283.1|18
1759412380000|2025-10-02 13:39:40|23301.3|23289.3|23296.3|23284.3|23302.6|23290.6|23296.3|23284.3|3
1759412390000|2025-10-02 13:39:50|23295.1|23283.1|23295|23283|23297.6|23285.6|23293.8|23281.8|10
1759412400000|2025-10-02 13:40:00|23287.5|23275.5|23290|23278|23290.1|23278.1|23281.2|23269.2|20
1759412410000|2025-10-02 13:40:10|23290.1|23278.1|23301.3|23289.3|23301.3|23289.3|23290.1|23278.1|13
1759412420000|2025-10-02 13:40:20|23303.9|23291.9|23311.3|23299.3|23311.3|23299.3|23303.8|23291.8|13
1759412430000|2025-10-02 13:40:30|23311.5|23299.5|23321.3|23309.3|23321.3|23309.3|23311.3|23299.3|14
1759412440000|2025-10-02 13:40:40|23320|23308|23320|23308|23320|23308|23317.5|23305.5|13
1759412450000|2025-10-02 13:40:50|23318.8|23306.8|23320|23308|23320|23308|23317.5|23305.5|81
1759412460000|2025-10-02 13:41:00|23317.5|23305.5|23317.5|23305.5|23320|23308|23313.8|23301.8|7
1759412470000|2025-10-02 13:41:10|23316.3|23304.3|23311.2|23299.2|23320|23308|23311.2|23299.2|11
1759412480000|2025-10-02 13:41:20|23308.7|23296.7|23312.5|23300.5|23312.5|23300.5|23307.5|23295.5|20
1759412490000|2025-10-02 13:41:30|23313.7|23301.7|23303.7|23291.7|23316.4|23304.2|23297.5|23285.5|19
1759412500000|2025-10-02 13:41:40|23302.5|23290.5|23315|23303|23316.2|23304.2|23302.5|23290.5|28
1759412510000|2025-10-02 13:41:50|23316.2|23304.2|23317.5|23305.5|23317.5|23305.5|23315|23303|3
1759412520000|2025-10-02 13:42:00|23317.4|23305.4|23313.7|23301.7|23317.4|23305.4|23313.7|23301.7|9
1759412530000|2025-10-02 13:42:10|23314.9|23302.9|23315|23303|23318.8|23306.8|23308.9|23296.9|21
1759412540000|2025-10-02 13:42:20|23316.2|23304.2|23315|23303|23316.2|23304.2|23315|23303|6
1759412550000|2025-10-02 13:42:30|23314.9|23302.9|23315|23303|23315|23303|23312.5|23300.5|2
1759412570000|2025-10-02 13:42:50|23314.9|23302.9|23307.5|23295.5|23314.9|23302.9|23307.5|23295.5|6
1759412580000|2025-10-02 13:43:00|23305|23293|23303.8|23291.8|23305|23293|23302.5|23290.5|6
1759412590000|2025-10-02 13:43:10|23303.7|23291.7|23303.8|23291.8|23303.8|23291.8|23300|23288|13
1759412600000|2025-10-02 13:43:20|23303.9|23291.9|23300|23288|23308.8|23296.8|23299.9|23287.9|14
1759412610000|2025-10-02 13:43:30|23298.7|23286.7|23303.7|23291.7|23303.7|23291.7|23298.7|23286.7|23
1759412620000|2025-10-02 13:43:40|23308.6|23296.6|23313.8|23301.8|23315|23303|23307.4|23295.4|38
1759412630000|2025-10-02 13:43:50|23315|23303|23312.5|23300.5|23315.1|23303.1|23312.5|23300.5|5
1759412640000|2025-10-02 13:44:00|23313.8|23301.8|23317.5|23305.5|23323.8|23311.8|23313.8|23301.8|13
1759412650000|2025-10-02 13:44:10|23316.3|23304.3|23315|23303|23318.8|23306.8|23310|23298|11
1759412660000|2025-10-02 13:44:20|23313.8|23301.8|23317.6|23305.6|23322.6|23310.6|23313.8|23301.8|49
1759412670000|2025-10-02 13:44:30|23318.8|23306.8|23317.7|23305.7|23321.4|23309.4|23317.6|23305.6|7
1759412680000|2025-10-02 13:44:40|23317.6|23305.6|23311.3|23299.3|23320.1|23308.1|23310.1|23298.1|8
1759412690000|2025-10-02 13:44:50|23311.4|23299.4|23305.1|23293.1|23311.4|23299.4|23302.6|23290.6|16
1759412700000|2025-10-02 13:45:00|23305|23293|23293.7|23281.7|23305|23293|23288.8|23276.8|55
1759412710000|2025-10-02 13:45:10|23292.5|23280.5|23292.5|23280.5|23293.7|23281.7|23291.2|23279.2|8
1759412720000|2025-10-02 13:45:20|23290|23278|23290|23278|23291.2|23279.2|23288.7|23276.7|5
1759412730000|2025-10-02 13:45:30|23288.7|23276.7|23297.4|23285.4|23297.4|23285.4|23288.7|23276.7|17
1759412740000|2025-10-02 13:45:40|23297.5|23285.5|23308.7|23296.7|23312.4|23300.4|23297.4|23285.4|23
1759412750000|2025-10-02 13:45:50|23308.8|23296.8|23305|23293|23308.8|23296.8|23303.9|23291.9|12
1759412760000|2025-10-02 13:46:00|23306.2|23294.2|23310.1|23298.1|23310.1|23298.1|23300|23288|29
1759412770000|2025-10-02 13:46:10|23308.8|23296.8|23307.5|23295.5|23310.1|23298.1|23307.5|23295.5|3
1759412780000|2025-10-02 13:46:20|23307.6|23295.6|23303.8|23291.8|23307.6|23295.6|23303.8|23291.8|7
1759412790000|2025-10-02 13:46:30|23305|23293|23303.7|23291.7|23305|23293|23302.5|23290.5|9
1759412800000|2025-10-02 13:46:40|23302.5|23290.5|23294.9|23282.9|23302.5|23290.5|23288.6|23276.6|24
1759412810000|2025-10-02 13:46:50|23295|23283|23281.1|23269.1|23302.4|23290.4|23281.1|23269.1|22
1759412820000|2025-10-02 13:47:00|23282.4|23270.4|23284.9|23272.9|23287.4|23275.4|23281.1|23269.1|35
1759412830000|2025-10-02 13:47:10|23287.4|23275.4|23299.8|23287.8|23299.8|23287.8|23287.4|23275.4|23
1759412840000|2025-10-02 13:47:20|23297.4|23285.4|23303.5|23291.5|23304.9|23292.9|23296.1|23284.1|57
1759412850000|2025-10-02 13:47:30|23302.4|23290.4|23301|23289|23306.1|23294.1|23301|23289|12
1759412860000|2025-10-02 13:47:40|23298.6|23286.6|23304.8|23292.8|23304.8|23292.8|23298.6|23286.6|11
1759412870000|2025-10-02 13:47:50|23306|23294|23302.2|23290.2|23309.8|23297.8|23302.2|23290.2|21
1759412880000|2025-10-02 13:48:00|23302.3|23290.3|23302.2|23290.2|23302.3|23290.3|23301|23289|8
1759412890000|2025-10-02 13:48:10|23299.7|23287.7|23299.7|23287.7|23299.7|23287.7|23299.7|23287.7|7
1759412900000|2025-10-02 13:48:20|23304.7|23292.7|23303.5|23291.5|23304.7|23292.7|23303.5|23291.5|18
1759412910000|2025-10-02 13:48:30|23302.3|23290.3|23307.3|23295.3|23309.8|23297.8|23301|23289|8
1759412920000|2025-10-02 13:48:40|23306.1|23294.1|23307.3|23295.3|23308.5|23296.5|23306.1|23294.1|3
1759412930000|2025-10-02 13:48:50|23307.2|23295.2|23302.3|23290.3|23307.2|23295.2|23299.8|23287.8|5
1759412940000|2025-10-02 13:49:00|23303.6|23291.6|23304.8|23292.8|23306.1|23294.1|23301.1|23289.1|9
1759412950000|2025-10-02 13:49:10|||||||||2
1759412970000|2025-10-02 13:49:30|||||||||1
1759412980000|2025-10-02 13:49:40|23307.3|23295.3|23306.1|23294.1|23307.3|23295.3|23306.1|23294.1|6
1759412990000|2025-10-02 13:49:50|23304.8|23292.8|23309.8|23297.8|23309.8|23297.8|23304.8|23292.8|19
1759413000000|2025-10-02 13:50:00|23312.3|23300.3|23311.1|23299.1|23312.3|23300.3|23307.3|23295.3|45
1759413010000|2025-10-02 13:50:10|23309.9|23297.9|23311.1|23299.1|23313.6|23301.6|23307.4|23295.4|23
1759413020000|2025-10-02 13:50:20|23311.2|23299.2|23309.9|23297.9|23313.6|23301.6|23309.9|23297.9|29
1759413030000|2025-10-02 13:50:30|23312.4|23300.4|23306.2|23294.2|23313.7|23301.7|23304.9|23292.9|24
1759413040000|2025-10-02 13:50:40|23306.1|23294.1|23307.4|23295.4|23307.4|23295.4|23303.6|23291.6|12
1759413050000|2025-10-02 13:50:50|23308.6|23296.6|23309.9|23297.9|23312.3|23300.3|23308.6|23296.6|14
1759413060000|2025-10-02 13:51:00|23309.8|23297.8|23304.8|23292.8|23309.8|23297.8|23303.6|23291.6|23
1759413070000|2025-10-02 13:51:10|23306.1|23294.1|23311.1|23299.1|23312.4|23300.4|23306.1|23294.1|8
1759413080000|2025-10-02 13:51:20|23312.4|23300.4|23309.9|23297.9|23312.4|23300.4|23309.9|23297.9|12
1759413090000|2025-10-02 13:51:30|23307.4|23295.4|23307.4|23295.4|23309.9|23297.9|23307.4|23295.4|6
1759413100000|2025-10-02 13:51:40|23308.6|23296.6|23311.1|23299.1|23312.4|23300.4|23308.6|23296.6|4
1759413110000|2025-10-02 13:51:50|||||||||2
1759413120000|2025-10-02 13:52:00|23313.5|23301.5|23311.1|23299.1|23313.6|23301.6|23309.8|23297.8|18
1759413130000|2025-10-02 13:52:10|23314.8|23302.8|23313.6|23301.6|23317.4|23305.4|23312.3|23300.3|16
1759413140000|2025-10-02 13:52:20|23312.3|23300.3|23322.5|23310.5|23323.7|23311.7|23312.3|23300.3|41
1759413150000|2025-10-02 13:52:30|23321.2|23309.2|23319.9|23307.9|23322.5|23310.5|23314.9|23302.9|21
1759413160000|2025-10-02 13:52:40|23317.4|23305.4|23319.9|23307.9|23322.4|23310.4|23317.4|23305.4|28
1759413170000|2025-10-02 13:52:50|23320.1|23308.1|23322.4|23310.4|23332.4|23320.4|23320.1|23308.1|26
1759413180000|2025-10-02 13:53:00|23321.2|23309.2|23322.5|23310.5|23322.5|23310.5|23321.2|23309.2|5
1759413190000|2025-10-02 13:53:10|23327.4|23315.4|23328.8|23316.8|23328.8|23316.8|23326.2|23314.2|42
1759413200000|2025-10-02 13:53:20|23328.9|23316.9|23330.1|23318.1|23331.3|23319.3|23326.3|23314.3|12
1759413210000|2025-10-02 13:53:30|23331.3|23319.3|23330.1|23318.1|23331.3|23319.3|23330.1|23318.1|17
1759413220000|2025-10-02 13:53:40|23328.9|23316.9|23325|23313|23328.9|23316.9|23323.8|23311.8|3
1759413230000|2025-10-02 13:53:50|23328.8|23316.8|23332.5|23320.5|23332.5|23320.5|23327.5|23315.5|38
1759413240000|2025-10-02 13:54:00|23332.6|23320.6|23337.6|23325.6|23337.6|23325.6|23330|23318|25
1759413250000|2025-10-02 13:54:10|23345.1|23333.1|23342.6|23330.6|23345.1|23333.1|23337.6|23325.6|37
1759413260000|2025-10-02 13:54:20|23343.8|23331.8|23340.1|23328.1|23347.7|23335.7|23340.1|23328.1|41
1759413270000|2025-10-02 13:54:30|23337.6|23325.6|23330.2|23318.2|23342.7|23330.7|23330.2|23318.2|60
1759413280000|2025-10-02 13:54:40|23330.3|23318.3|23334|23322|23335.2|23323.2|23330.3|23318.3|2
1759413290000|2025-10-02 13:54:50|23333.9|23321.9|23333.9|23321.9|23335.2|23323.2|23333.9|23321.9|2
1759413300000|2025-10-02 13:55:00|23335.1|23323.1|23335.2|23323.2|23335.2|23323.2|23331.4|23319.4|17
1759413310000|2025-10-02 13:55:10|23334|23322|23336.4|23324.4|23336.4|23324.4|23333.9|23321.9|11
1759413320000|2025-10-02 13:55:20|23332.7|23320.7|23335.2|23323.2|23336.4|23324.4|23332.7|23320.7|9
1759413330000|2025-10-02 13:55:30|23336.6|23324.6|23349|23337|23355.2|23343.2|23336.6|23324.6|55
1759413340000|2025-10-02 13:55:40|23349.1|23337.1|23350.2|23338.2|23356.5|23344.5|23349|23337|43
1759413350000|2025-10-02 13:55:50|23347.8|23335.8|23337.8|23325.8|23350.2|23338.2|23337.7|23325.7|19
1759413360000|2025-10-02 13:56:00|23341.5|23329.5|23339.1|23327.1|23346.6|23334.6|23337.8|23325.8|18
1759413370000|2025-10-02 13:56:10|23339.2|23327.2|23347.9|23335.9|23350.3|23338.3|23339.2|23327.2|36
1759413380000|2025-10-02 13:56:20|23346.7|23334.7|23353|23341|23355.5|23343.5|23346.7|23334.7|48
1759413390000|2025-10-02 13:56:30|23348|23336|23350.5|23338.5|23350.5|23338.5|23348|23336|20
1759413400000|2025-10-02 13:56:40|23348|23336|23346.8|23334.8|23349.3|23337.3|23346.8|23334.8|11
1759413410000|2025-10-02 13:56:50|23350.5|23338.5|23339.2|23327.2|23350.5|23338.5|23338|23326|31
1759413420000|2025-10-02 13:57:00|23341.7|23329.7|23343|23331|23345.5|23333.5|23340.5|23328.5|10
1759413430000|2025-10-02 13:57:10|23341.7|23329.7|23343|23331|23343|23331|23341.7|23329.7|1
1759413440000|2025-10-02 13:57:20|23341.7|23329.7|23342.9|23330.9|23343|23331|23341.7|23329.7|1
1759413450000|2025-10-02 13:57:30|23341.7|23329.7|23340.5|23328.5|23343|23331|23336.7|23324.7|8
1759413460000|2025-10-02 13:57:40|23348|23336|23349.3|23337.3|23349.3|23337.3|23346.8|23334.8|16
1759413470000|2025-10-02 13:57:50|23349.4|23337.4|23351.9|23339.9|23351.9|23339.9|23346.9|23334.9|23
1759413480000|2025-10-02 13:58:00|23354.4|23342.4|23353.1|23341.1|23354.4|23342.4|23352|23340|25
1759413490000|2025-10-02 13:58:10|23353.2|23341.2|23355.7|23343.7|23356.9|23344.9|23353.1|23341.1|40
1759413500000|2025-10-02 13:58:20|23359.4|23347.4|23358.2|23346.2|23360.6|23348.6|23353.2|23341.2|41
1759413510000|2025-10-02 13:58:30|23365.7|23353.7|23360.7|23348.7|23365.7|23353.7|23358.2|23346.2|13
1759413520000|2025-10-02 13:58:40|23361.9|23349.9|23358.2|23346.2|23361.9|23349.9|23355.8|23343.8|5
1759413530000|2025-10-02 13:58:50|23357|23345|23358.2|23346.2|23359.5|23347.5|23357|23345|5
1759413540000|2025-10-02 13:59:00|23358.3|23346.3|23358.2|23346.2|23358.3|23346.3|23358.2|23346.2|4
1759413550000|2025-10-02 13:59:10|23365.8|23353.8|23360.8|23348.8|23365.8|23353.8|23359.6|23347.6|34
1759413560000|2025-10-02 13:59:20|23363.3|23351.3|23358.3|23346.3|23363.3|23351.3|23355.8|23343.8|12
1759413570000|2025-10-02 13:59:30|23362|23350|23355.7|23343.7|23362|23350|23351.9|23339.9|40
1759413580000|2025-10-02 13:59:40|23358.1|23346.1|23355.6|23343.6|23358.1|23346.1|23354.4|23342.4|8
1759413590000|2025-10-02 13:59:50|23358.1|23346.1|23363.2|23351.2|23364.5|23352.5|23358.1|23346.1|29
1759413600000|2025-10-02 14:00:00|23362|23350|23360.8|23348.8|23363.2|23351.2|23359.5|23347.5|21
1759413610000|2025-10-02 14:00:10|23362|23350|23353.2|23341.2|23362|23350|23353.2|23341.2|5
1759413620000|2025-10-02 14:00:20|23353.3|23341.3|23353.2|23341.2|23354.5|23342.5|23353.2|23341.2|5
1759413630000|2025-10-02 14:00:30|23350.8|23338.8|23355.7|23343.7|23355.7|23343.7|23345.7|23333.7|14
1759413640000|2025-10-02 14:00:40|23354.5|23342.5|23355.7|23343.7|23355.7|23343.7|23354.5|23342.5|1
1759413650000|2025-10-02 14:00:50|23358.2|23346.2|23354.4|23342.4|23358.2|23346.2|23353.2|23341.2|4
1759413660000|2025-10-02 14:01:00|23353.2|23341.2|23356.9|23344.9|23356.9|23344.9|23353.1|23341.1|14
1759413670000|2025-10-02 14:01:10|23355.6|23343.6|23343.1|23331.1|23355.6|23343.6|23340.6|23328.6|17
1759413680000|2025-10-02 14:01:20|23340.6|23328.6|23339.3|23327.3|23340.6|23328.6|23339.3|23327.3|5
1759413690000|2025-10-02 14:01:30|23341.7|23329.7|23339.3|23327.3|23341.7|23329.7|23335.6|23323.6|17
1759413700000|2025-10-02 14:01:40|23343.1|23331.1|23333|23321|23343.1|23331.1|23331.8|23319.8|21
1759413710000|2025-10-02 14:01:50|23333.1|23321.1|23333|23321|23334.3|23322.3|23333|23321|11
1759413720000|2025-10-02 14:02:00|23326.7|23314.7|23328|23316|23328|23316|23325.5|23313.5|12
1759413730000|2025-10-02 14:02:10|23329.2|23317.2|23335.5|23323.5|23335.5|23323.5|23329.2|23317.2|2
1759413740000|2025-10-02 14:02:20|23341.7|23329.7|23340.5|23328.5|23343|23331|23339.2|23327.2|7
1759413750000|2025-10-02 14:02:30|23341.7|23329.7|23340.5|23328.5|23341.7|23329.7|23340.5|23328.5|11
1759413760000|2025-10-02 14:02:40|23340.4|23328.4|23341.7|23329.7|23341.7|23329.7|23340.4|23328.4|0
1759413770000|2025-10-02 14:02:50|23331.7|23319.7|23336.7|23324.7|23339.2|23327.2|23331.7|23319.7|74
1759413780000|2025-10-02 14:03:00|23338|23326|23353|23341|23353|23341|23338|23326|25
1759413790000|2025-10-02 14:03:10|23352.9|23340.9|23359.2|23347.2|23361.7|23349.7|23350.5|23338.5|11
1759413800000|2025-10-02 14:03:20|23361.7|23349.7|23361.7|23349.7|23361.8|23349.8|23360.5|23348.5|23
1759413810000|2025-10-02 14:03:30|23363|23351|23361.7|23349.7|23363|23351|23360.5|23348.5|30
1759413820000|2025-10-02 14:03:40|23359.2|23347.2|23352.9|23340.9|23359.2|23347.2|23351.6|23339.6|19
1759413830000|2025-10-02 14:03:50|23351.7|23339.7|23352.9|23340.9|23354|23342|23351.7|23339.7|4
1759413840000|2025-10-02 14:04:00|23355.3|23343.3|23352.8|23340.8|23355.4|23343.4|23351.6|23339.6|32
1759413850000|2025-10-02 14:04:10|23351.5|23339.5|23350.4|23338.4|23351.6|23339.6|23349|23337|8
1759413860000|2025-10-02 14:04:20|23351.6|23339.6|23349.1|23337.1|23351.6|23339.6|23349.1|23337.1|14
1759413870000|2025-10-02 14:04:30|23350.3|23338.3|23354.1|23342.1|23356.6|23344.6|23349.1|23337.1|7
1759413880000|2025-10-02 14:04:40|23351.7|23339.7|23358|23346|23358|23346|23349.1|23337.1|17
1759413890000|2025-10-02 14:04:50|23357.9|23345.9|23358|23346|23358|23346|23355.5|23343.5|2
1759413900000|2025-10-02 14:05:00|23361.7|23349.7|23354.1|23342.1|23361.7|23349.7|23354.1|23342.1|15
1759413910000|2025-10-02 14:05:10|23349.1|23337.1|23350.3|23338.3|23350.3|23338.3|23349.1|23337.1|16
1759413920000|2025-10-02 14:05:20|23351.6|23339.6|23351.6|23339.6|23351.6|23339.6|23351.6|23339.6|0
1759413930000|2025-10-02 14:05:30|23350.3|23338.3|23345.4|23333.4|23351.6|23339.6|23345.3|23333.3|35
1759413940000|2025-10-02 14:05:40|23346.6|23334.6|23345.4|23333.4|23346.6|23334.6|23345.4|23333.4|4
1759413950000|2025-10-02 14:05:50|23345.3|23333.3|23345.3|23333.3|23345.3|23333.3|23345.3|23333.3|2
1759413960000|2025-10-02 14:06:00|23344.1|23332.1|23341.6|23329.6|23344.1|23332.1|23337.8|23325.8|29
1759413970000|2025-10-02 14:06:10|23342.8|23330.8|23345.3|23333.3|23345.3|23333.3|23341.6|23329.6|17
1759413980000|2025-10-02 14:06:20|23346.6|23334.6|23349.1|23337.1|23349.1|23337.1|23344.1|23332.1|6
1759413990000|2025-10-02 14:06:30|23350.3|23338.3|23352.8|23340.8|23352.8|23340.8|23350.3|23338.3|9
1759414000000|2025-10-02 14:06:40|23350.2|23338.2|23345.3|23333.3|23350.2|23338.2|23345.2|23333.2|17
1759414010000|2025-10-02 14:06:50|23345.2|23333.2|23352.7|23340.7|23352.7|23340.7|23345.2|23333.2|3
1759414020000|2025-10-02 14:07:00|23352.8|23340.8|23354|23342|23356.5|23344.5|23352.8|23340.8|4
1759414030000|2025-10-02 14:07:10|23356.5|23344.5|23355.3|23343.3|23357.8|23345.8|23355.3|23343.3|5
1759414040000|2025-10-02 14:07:20|23352.8|23340.8|23355.3|23343.3|23355.3|23343.3|23352.8|23340.8|0
1759414050000|2025-10-02 14:07:30|23356.5|23344.5|23359.1|23347.1|23360.3|23348.3|23356.5|23344.5|6
1759414060000|2025-10-02 14:07:40|23360.3|23348.3|23357.8|23345.8|23360.3|23348.3|23357.8|23345.8|7
1759414070000|2025-10-02 14:07:50|23355.3|23343.3|23352.8|23340.8|23355.3|23343.3|23352.8|23340.8|6
1759414080000|2025-10-02 14:08:00|23352.7|23340.7|23355.3|23343.3|23355.3|23343.3|23352.7|23340.7|10
1759414090000|2025-10-02 14:08:10|23356.5|23344.5|23356.5|23344.5|23356.5|23344.5|23355.3|23343.3|5
1759414100000|2025-10-02 14:08:20|23360.2|23348.2|23360.3|23348.3|23360.3|23348.3|23359.1|23347.1|8
1759414110000|2025-10-02 14:08:30|23359.1|23347.1|23357.8|23345.8|23360.3|23348.3|23357.8|23345.8|3
1759414120000|2025-10-02 14:08:40|23360.3|23348.3|23360.3|23348.3|23360.3|23348.3|23360.3|23348.3|4
1759414130000|2025-10-02 14:08:50|23359.1|23347.1|23359.1|23347.1|23359.1|23347.1|23359.1|23347.1|2
1759414140000|2025-10-02 14:09:00|23355.3|23343.3|23356.6|23344.6|23357.8|23345.8|23355.3|23343.3|6
1759414150000|2025-10-02 14:09:10|23361.6|23349.6|23355.4|23343.4|23366.5|23354.5|23355.4|23343.4|35
1759414160000|2025-10-02 14:09:20|23355.3|23343.3|23352.9|23340.9|23355.3|23343.3|23345.4|23333.4|46
1759414170000|2025-10-02 14:09:30|23351.7|23339.7|23347.9|23335.9|23351.7|23339.7|23347.9|23335.9|3
1759414180000|2025-10-02 14:09:40|23349.2|23337.2|23351.6|23339.6|23355.4|23343.4|23345.4|23333.4|20
1759414190000|2025-10-02 14:09:50|23352.9|23340.9|23345.4|23333.4|23352.9|23340.9|23345.4|23333.4|3
1759414200000|2025-10-02 14:10:00|||||||||2
1759414210000|2025-10-02 14:10:10|23346.6|23334.6|23345.4|23333.4|23346.6|23334.6|23345.3|23333.3|15
1759414220000|2025-10-02 14:10:20|23344.2|23332.2|23352.9|23340.9|23352.9|23340.9|23344.1|23332.1|6
1759414230000|2025-10-02 14:10:30|23351.7|23339.7|23355.4|23343.4|23355.4|23343.4|23350.4|23338.4|2
1759414240000|2025-10-02 14:10:40|23356.6|23344.6|23356.6|23344.6|23356.6|23344.6|23356.6|23344.6|2
1759414250000|2025-10-02 14:10:50|23355.4|23343.4|23354.1|23342.1|23356.6|23344.6|23354.1|23342.1|0
1759414260000|2025-10-02 14:11:00|23354.2|23342.2|23356.6|23344.6|23357.9|23345.9|23354.2|23342.2|5
1759414270000|2025-10-02 14:11:10|23357.9|23345.9|23357.9|23345.9|23357.9|23345.9|23357.9|23345.9|0
1759414280000|2025-10-02 14:11:20|23356.6|23344.6|23357.9|23345.9|23357.9|23345.9|23356.6|23344.6|1
1759414290000|2025-10-02 14:11:30|23359.2|23347.2|23357.9|23345.9|23359.2|23347.2|23357.9|23345.9|4
1759414300000|2025-10-02 14:11:40|23356.6|23344.6|23358|23346|23361.9|23349.9|23355.4|23343.4|52
1759414310000|2025-10-02 14:11:50|23355.6|23343.6|23349.3|23337.3|23355.6|23343.6|23348.1|23336.1|23
1759414320000|2025-10-02 14:12:00|23350.6|23338.6|23355.6|23343.6|23355.6|23343.6|23350.6|23338.6|7
1759414330000|2025-10-02 14:12:10|23354.3|23342.3|23359.3|23347.3|23359.3|23347.3|23354.2|23342.2|9
1759414340000|2025-10-02 14:12:20|23358.1|23346.1|23358.1|23346.1|23359.3|23347.3|23358.1|23346.1|8
1759414350000|2025-10-02 14:12:30|23360.5|23348.5|23365.6|23353.6|23365.6|23353.6|23359.3|23347.3|11
1759414360000|2025-10-02 14:12:40|23365.7|23353.7|23365.6|23353.6|23365.7|23353.7|23365.6|23353.6|5
1759414370000|2025-10-02 14:12:50|23368.1|23356.1|23370.7|23358.7|23371.9|23359.9|23368.1|23356.1|7
1759414380000|2025-10-02 14:13:00|23371.9|23359.9|23382|23370|23383.2|23371.2|23370.7|23358.7|61
1759414390000|2025-10-02 14:13:10|23379.5|23367.5|23380.7|23368.7|23382|23370|23377.1|23365.1|18
1759414400000|2025-10-02 14:13:20|23382|23370|23380.7|23368.7|23382|23370|23380.7|23368.7|59
1759414410000|2025-10-02 14:13:30|23381.9|23369.9|23378.3|23366.3|23382|23370|23378.3|23366.3|4
1759414420000|2025-10-02 14:13:40|23379.5|23367.5|23380.7|23368.7|23381.9|23369.9|23378.3|23366.3|17
1759414430000|2025-10-02 14:13:50|23380.8|23368.8|23380.8|23368.8|23380.8|23368.8|23378.3|23366.3|47
1759414440000|2025-10-02 14:14:00|23375.8|23363.8|23380.7|23368.7|23380.7|23368.7|23368.2|23356.2|16
1759414450000|2025-10-02 14:14:10|23381.9|23369.9|23384.4|23372.4|23384.4|23372.4|23380.7|23368.7|8
1759414460000|2025-10-02 14:14:20|23384.5|23372.5|23382|23370|23384.5|23372.5|23380.7|23368.7|28
1759414470000|2025-10-02 14:14:30|23383.2|23371.2|23393.3|23381.3|23395.8|23383.8|23383.2|23371.2|96
1759414480000|2025-10-02 14:14:40|23394.5|23382.5|23392|23380|23397|23385|23392|23380|30
1759414490000|2025-10-02 14:14:50|23393.2|23381.2|23390.7|23378.7|23395.7|23383.7|23388.2|23376.2|22
1759414500000|2025-10-02 14:15:00|23390.8|23378.8|23395.7|23383.7|23399.4|23387.4|23390.8|23378.8|25
1759414510000|2025-10-02 14:15:10|23394.4|23382.4|23384.4|23372.4|23395.6|23383.6|23383.1|23371.1|18
1759414520000|2025-10-02 14:15:20|23383.2|23371.2|23388.1|23376.1|23388.1|23376.1|23381.9|23369.9|12
1759414530000|2025-10-02 14:15:30|23389.4|23377.4|23384.4|23372.4|23390.7|23378.7|23383.2|23371.2|8
1759414540000|2025-10-02 14:15:40|23383.2|23371.2|23379.4|23367.4|23383.2|23371.2|23379.4|23367.4|9
1759414550000|2025-10-02 14:15:50|23380.6|23368.6|23383.2|23371.2|23383.2|23371.2|23379.4|23367.4|13
1759414560000|2025-10-02 14:16:00|23380.7|23368.7|23383.2|23371.2|23383.2|23371.2|23380.7|23368.7|9
1759414570000|2025-10-02 14:16:10|23384.4|23372.4|23360.8|23348.8|23385.7|23373.7|23360.8|23348.8|16
1759414580000|2025-10-02 14:16:20|23362|23350|23363.2|23351.2|23368.2|23356.2|23362|23350|26
1759414590000|2025-10-02 14:16:30|23365.7|23353.7|23363.2|23351.2|23367|23355|23360.8|23348.8|16
1759414600000|2025-10-02 14:16:40|23363.3|23351.3|23359.5|23347.5|23363.3|23351.3|23359.5|23347.5|4
1759414610000|2025-10-02 14:16:50|23362|23350|23360.8|23348.8|23362|23350|23360.7|23348.7|2
1759414620000|2025-10-02 14:17:00|23359.5|23347.5|23362|23350|23362|23350|23359.5|23347.5|2
1759414630000|2025-10-02 14:17:10|23365.6|23353.6|23365.7|23353.7|23365.7|23353.7|23364.5|23352.5|3
1759414640000|2025-10-02 14:17:20|23364.5|23352.5|23365.7|23353.7|23365.7|23353.7|23364.5|23352.5|0
1759414650000|2025-10-02 14:17:30|23367|23355|23365.8|23353.8|23367|23355|23365.7|23353.7|2
1759414660000|2025-10-02 14:17:40|23367|23355|23368.2|23356.2|23369.4|23357.4|23363.2|23351.2|14
1759414670000|2025-10-02 14:17:50|23365.7|23353.7|23370.7|23358.7|23370.7|23358.7|23365.7|23353.7|28
1759414680000|2025-10-02 14:18:00|23370.8|23358.8|23384.5|23372.5|23386.9|23374.9|23370.8|23358.8|8
1759414690000|2025-10-02 14:18:10|23388.3|23376.3|23395.7|23383.7|23395.7|23383.7|23387|23375|18
1759414700000|2025-10-02 14:18:20|23393.3|23381.3|23393.2|23381.2|23393.3|23381.3|23392|23380|1
1759414710000|2025-10-02 14:18:30|23392|23380|23390.7|23378.7|23394.4|23382.4|23390.7|23378.7|3
1759414730000|2025-10-02 14:18:50|23391.9|23379.9|23393.2|23381.2|23393.2|23381.2|23391.9|23379.9|6
1759414740000|2025-10-02 14:19:00|23393.1|23381.1|23408.1|23396.1|23410.6|23398.6|23393.1|23381.1|19
1759414750000|2025-10-02 14:19:10|23407.9|23395.9|23399.3|23387.3|23407.9|23395.9|23394.3|23382.3|21
1759414760000|2025-10-02 14:19:20|23400.5|23388.5|23398.1|23386.1|23400.5|23388.5|23395.6|23383.6|5
1759414770000|2025-10-02 14:19:30|23398|23386|23396.8|23384.8|23398|23386|23391.8|23379.8|11
1759414780000|2025-10-02 14:19:40|23398|23386|23393.1|23381.1|23398|23386|23393.1|23381.1|15
1759414790000|2025-10-02 14:19:50|23393|23381|23393.1|23381.1|23396.8|23384.8|23393|23381|9
1759414800000|2025-10-02 14:20:00|23392.9|23380.9|23383.1|23371.1|23392.9|23380.9|23383|23371|10
1759414810000|2025-10-02 14:20:10|23380.6|23368.6|23380.6|23368.6|23380.6|23368.6|23380.5|23368.5|2
1759414820000|2025-10-02 14:20:20|23378|23366|23375.5|23363.5|23378|23366|23375.5|23363.5|15
1759414830000|2025-10-02 14:20:30|23378|23366|23375.5|23363.5|23382.9|23370.9|23375.5|23363.5|14
1759414840000|2025-10-02 14:20:40|23378|23366|23375.5|23363.5|23378|23366|23375.5|23363.5|2
1759414850000|2025-10-02 14:20:50|23379.2|23367.2|23375.4|23363.4|23379.3|23367.3|23372.9|23360.9|17
1759414860000|2025-10-02 14:21:00|23380.3|23368.3|23380.4|23368.4|23380.5|23368.5|23380.3|23368.3|14
1759414870000|2025-10-02 14:21:10|23380.5|23368.5|23385.4|23373.4|23385.4|23373.4|23380.5|23368.5|11
1759414880000|2025-10-02 14:21:20|23383|23371|23385.5|23373.5|23385.5|23373.5|23383|23371|8
1759414890000|2025-10-02 14:21:30|23383|23371|23385.4|23373.4|23386.7|23374.7|23383|23371|5
1759414900000|2025-10-02 14:21:40|23385.5|23373.5|23383|23371|23385.5|23373.5|23381.8|23369.8|8
1759414910000|2025-10-02 14:21:50|23382.9|23370.9|23385.5|23373.5|23386.8|23374.8|23381.7|23369.7|7
1759414920000|2025-10-02 14:22:00|23384.2|23372.2|23385.5|23373.5|23385.5|23373.5|23384.2|23372.2|3
1759414930000|2025-10-02 14:22:10|23384.2|23372.2|23388|23376|23388|23376|23380.5|23368.5|6
1759414940000|2025-10-02 14:22:20|23389.2|23377.2|23388|23376|23389.2|23377.2|23386.8|23374.8|1
1759414960000|2025-10-02 14:22:40|23390.5|23378.5|23386.8|23374.8|23390.5|23378.5|23386.8|23374.8|15
1759414970000|2025-10-02 14:22:50|23388|23376|23393.1|23381.1|23393.1|23381.1|23388|23376|16
1759414990000|2025-10-02 14:23:10|23390.5|23378.5|23390.6|23378.6|23393.1|23381.1|23389.3|23377.3|22
1759415000000|2025-10-02 14:23:20|23390.5|23378.5|23385.5|23373.5|23390.5|23378.5|23383.1|23371.1|2
1759415020000|2025-10-02 14:23:40|23381.8|23369.8|23383|23371|23384.2|23372.2|23381.8|23369.8|7
1759415030000|2025-10-02 14:23:50|23384.2|23372.2|23383|23371|23384.2|23372.2|23383|23371|1
1759415040000|2025-10-02 14:24:00|23382.9|23370.9|23382.9|23370.9|23383|23371|23382.9|23370.9|2
1759415060000|2025-10-02 14:24:20|23383|23371|23387.9|23375.9|23390.4|23378.4|23383|23371|9
1759415070000|2025-10-02 14:24:30|23386.6|23374.6|23388|23376|23389.2|23377.2|23384.2|23372.2|11
1759415080000|2025-10-02 14:24:40|23389.2|23377.2|23390.3|23378.3|23390.5|23378.5|23386.7|23374.7|8
1759415090000|2025-10-02 14:24:50|23390.4|23378.4|23387.9|23375.9|23390.4|23378.4|23387.9|23375.9|1
1759415100000|2025-10-02 14:25:00|23385.4|23373.4|23392.9|23380.9|23394.1|23382.1|23385.4|23373.4|3
1759415110000|2025-10-02 14:25:10|23391.6|23379.6|23392.9|23380.9|23392.9|23380.9|23391.6|23379.6|0
1759415120000|2025-10-02 14:25:20|23394.1|23382.1|23392.9|23380.9|23394.1|23382.1|23392.9|23380.9|3
1759415130000|2025-10-02 14:25:30|23392.8|23380.8|23391.6|23379.6|23392.9|23380.9|23391.6|23379.6|2
1759415140000|2025-10-02 14:25:40|23394.1|23382.1|23394.1|23382.1|23394.1|23382.1|23394.1|23382.1|2
1759415160000|2025-10-02 14:26:00|23391.6|23379.6|23392.9|23380.9|23392.9|23380.9|23391.6|23379.6|3
1759415170000|2025-10-02 14:26:10|23391.6|23379.6|23385.4|23373.4|23391.6|23379.6|23385.4|23373.4|4
1759415180000|2025-10-02 14:26:20|||||||||5
1759415190000|2025-10-02 14:26:30|23384.2|23372.2|23385.3|23373.3|23385.3|23373.3|23384.2|23372.2|2
1759415200000|2025-10-02 14:26:40|23385.4|23373.4|23390.4|23378.4|23390.4|23378.4|23385.4|23373.4|3
1759415210000|2025-10-02 14:26:50|||||||||1
1759415220000|2025-10-02 14:27:00|23386.7|23374.7|23387.9|23375.9|23387.9|23375.9|23386.7|23374.7|22
1759415230000|2025-10-02 14:27:10|23388|23376|23388|23376|23388|23376|23388|23376|1
1759415240000|2025-10-02 14:27:20|23387.9|23375.9|23390.4|23378.4|23390.4|23378.4|23387.9|23375.9|4
1759415250000|2025-10-02 14:27:30|23391.7|23379.7|23385.5|23373.5|23393|23381|23385.5|23373.5|9
1759415260000|2025-10-02 14:27:40|23384.2|23372.2|23385.5|23373.5|23389.1|23377.1|23384.2|23372.2|19
1759415270000|2025-10-02 14:27:50|23386.8|23374.8|23388|23376|23388|23376|23386.8|23374.8|2
1759415280000|2025-10-02 14:28:00|23389.3|23377.3|23388|23376|23390.6|23378.6|23388|23376|12
1759415290000|2025-10-02 14:28:10|23389.3|23377.3|23390.6|23378.6|23390.6|23378.6|23389.3|23377.3|6
1759415300000|2025-10-02 14:28:20|23391.8|23379.8|23394.4|23382.4|23394.4|23382.4|23391.8|23379.8|9
1759415310000|2025-10-02 14:28:30|23394.2|23382.2|23390.7|23378.7|23394.2|23382.2|23388.1|23376.1|11
1759415320000|2025-10-02 14:28:40|23393.2|23381.2|23393.2|23381.2|23393.2|23381.2|23393.2|23381.2|3
1759415330000|2025-10-02 14:28:50|23393.1|23381.1|23390.7|23378.7|23393.1|23381.1|23389.4|23377.4|20
1759415340000|2025-10-02 14:29:00|23390.6|23378.6|23405.6|23393.6|23405.6|23393.6|23389.4|23377.4|49
1759415350000|2025-10-02 14:29:10|23403.2|23391.2|23410.6|23398.6|23411.9|23399.9|23403.2|23391.2|29
1759415360000|2025-10-02 14:29:20|23406.9|23394.9|23408.2|23396.2|23408.2|23396.2|23405.6|23393.6|24
1759415370000|2025-10-02 14:29:30|23409.4|23397.4|23410.6|23398.6|23410.6|23398.6|23409.4|23397.4|7
1759415380000|2025-10-02 14:29:40|23411.8|23399.8|23410.6|23398.6|23411.8|23399.8|23409.4|23397.4|2
1759415390000|2025-10-02 14:29:50|23411.8|23399.8|23410.6|23398.6|23416.8|23404.8|23410.6|23398.6|10
1759415400000|2025-10-02 14:30:00|23409.4|23397.4|23405.6|23393.6|23409.4|23397.4|23405.6|23393.6|17
1759415410000|2025-10-02 14:30:10|23406.9|23394.9|23409.4|23397.4|23409.4|23397.4|23406.9|23394.9|2
1759415420000|2025-10-02 14:30:20|23408.2|23396.2|23409.3|23397.3|23409.4|23397.4|23408.1|23396.1|5
1759415430000|2025-10-02 14:30:30|23409.4|23397.4|23413.2|23401.2|23414.4|23402.4|23409.4|23397.4|10
1759415450000|2025-10-02 14:30:50|23413.1|23401.1|23415.7|23403.7|23415.7|23403.7|23412|23400|7
1759415460000|2025-10-02 14:31:00|||||||||6
1759415470000|2025-10-02 14:31:10|23415.6|23403.6|23410.7|23398.7|23415.6|23403.6|23408.2|23396.2|13
1759415480000|2025-10-02 14:31:20|23409.5|23397.5|23410.7|23398.7|23410.7|23398.7|23407|23395|5
1759415490000|2025-10-02 14:31:30|||||||||1
1759415500000|2025-10-02 14:31:40|23409.5|23397.5|23409.5|23397.5|23410.7|23398.7|23409.5|23397.5|74
1759415510000|2025-10-02 14:31:50|23409.4|23397.4|23413.2|23401.2|23414.5|23402.5|23409.4|23397.4|13
1759415520000|2025-10-02 14:32:00|23405.7|23393.7|23405.7|23393.7|23408.2|23396.2|23404.5|23392.5|21
1759415530000|2025-10-02 14:32:10|23408.2|23396.2|23408.2|23396.2|23409.5|23397.5|23408.2|23396.2|3
1759415540000|2025-10-02 14:32:20|23404.5|23392.5|23403.2|23391.2|23404.5|23392.5|23403.2|23391.2|1
1759415560000|2025-10-02 14:32:40|23394.5|23382.5|23394.5|23382.5|23395.7|23383.7|23390.7|23378.7|12
1759415570000|2025-10-02 14:32:50|23395.7|23383.7|23395.7|23383.7|23397|23385|23395.7|23383.7|3
1759415580000|2025-10-02 14:33:00|23396.9|23384.9|23401.9|23389.9|23402|23390|23396.9|23384.9|3
1759415590000|2025-10-02 14:33:10|23405.7|23393.7|23405.7|23393.7|23405.7|23393.7|23404.5|23392.5|6
1759415600000|2025-10-02 14:33:20|23404.5|23392.5|23404.4|23392.4|23407|23395|23404.4|23392.4|1
1759415610000|2025-10-02 14:33:30|23404.5|23392.5|23405.7|23393.7|23410.7|23398.7|23404.5|23392.5|12
1759415620000|2025-10-02 14:33:40|23408.1|23396.1|23408.2|23396.2|23408.2|23396.2|23408.1|23396.1|0
1759415630000|2025-10-02 14:33:50|23400.6|23388.6|23398.2|23386.2|23400.6|23388.6|23398.2|23386.2|1
1759415640000|2025-10-02 14:34:00|23399.4|23387.4|23401.9|23389.9|23401.9|23389.9|23399.4|23387.4|0
1759415650000|2025-10-02 14:34:10|23400.7|23388.7|23400.7|23388.7|23400.7|23388.7|23400.7|23388.7|0
1759415660000|2025-10-02 14:34:20|||||||||1
1759415680000|2025-10-02 14:34:40|23399.4|23387.4|23401.9|23389.9|23401.9|23389.9|23399.4|23387.4|3
1759415700000|2025-10-02 14:35:00|23403.1|23391.1|23415.7|23403.7|23415.8|23403.8|23403.1|23391.1|19
1759415710000|2025-10-02 14:35:10|23415.8|23403.8|23418.2|23406.2|23419.5|23407.5|23415.7|23403.7|2
1759415720000|2025-10-02 14:35:20|23418.3|23406.3|23415.7|23403.7|23418.3|23406.3|23415.7|23403.7|8
1759415730000|2025-10-02 14:35:30|23413.3|23401.3|23413.3|23401.3|23413.3|23401.3|23413.3|23401.3|5
1759415740000|2025-10-02 14:35:40|23413.2|23401.2|23414.5|23402.5|23414.5|23402.5|23412|23400|2
1759415750000|2025-10-02 14:35:50|23415.8|23403.8|23415.8|23403.8|23415.8|23403.8|23415.8|23403.8|15
1759415760000|2025-10-02 14:36:00|23413.3|23401.3|23413.3|23401.3|23414.5|23402.5|23413.3|23401.3|20
1759415770000|2025-10-02 14:36:10|23415.8|23403.8|23413.3|23401.3|23415.8|23403.8|23413.3|23401.3|4
1759415790000|2025-10-02 14:36:30|23414.6|23402.6|23415.8|23403.8|23415.8|23403.8|23414.6|23402.6|2
1759415800000|2025-10-02 14:36:40|23417|23405|23418.3|23406.3|23418.3|23406.3|23417|23405|32
1759415810000|2025-10-02 14:36:50|23417|23405|23417|23405|23418.3|23406.3|23417|23405|3
1759415820000|2025-10-02 14:37:00|23418.3|23406.3|23418.3|23406.3|23418.3|23406.3|23417.1|23405.1|4
1759415830000|2025-10-02 14:37:10|23412.2|23400.2|23413.3|23401.3|23415.7|23403.7|23412|23400|5
1759415840000|2025-10-02 14:37:20|23415.8|23403.8|23413.3|23401.3|23415.8|23403.8|23413.3|23401.3|3
1759415850000|2025-10-02 14:37:30|23415.7|23403.7|23415.8|23403.8|23417|23405|23415.7|23403.7|8
1759415860000|2025-10-02 14:37:40|23414.5|23402.5|23415.8|23403.8|23417|23405|23414.5|23402.5|2
1759415870000|2025-10-02 14:37:50|23417|23405|23419.6|23407.6|23422|23410|23415.8|23403.8|16
1759415880000|2025-10-02 14:38:00|23418.3|23406.3|23422.1|23410.1|23430.8|23418.8|23418.3|23406.3|48
1759415890000|2025-10-02 14:38:10|23420.8|23408.8|23434.5|23422.5|23439.5|23427.5|23420.8|23408.8|61
1759415900000|2025-10-02 14:38:20|23433.3|23421.3|23445.7|23433.7|23448.2|23436.2|23432|23420|100
1759415910000|2025-10-02 14:38:30|23443.3|23431.3|23442|23430|23443.3|23431.3|23440.7|23428.7|35
1759415920000|2025-10-02 14:38:40|23443.3|23431.3|23432|23420|23443.3|23431.3|23430.8|23418.8|21
1759415930000|2025-10-02 14:38:50|23429.6|23417.6|23433.2|23421.2|23435.7|23423.7|23428.3|23416.3|27
1759415940000|2025-10-02 14:39:00|23435.7|23423.7|23434.5|23422.5|23435.8|23423.8|23433.3|23421.3|15
1759415950000|2025-10-02 14:39:10|23434.6|23422.6|23437|23425|23437|23425|23434.5|23422.5|4
1759415960000|2025-10-02 14:39:20|23434.6|23422.6|23450.8|23438.8|23450.8|23438.8|23430.8|23418.8|80
1759415970000|2025-10-02 14:39:30|23448.3|23436.3|23448.3|23436.3|23448.3|23436.3|23447.1|23435.1|5
1759415980000|2025-10-02 14:39:40|23448.2|23436.2|23442.1|23430.1|23448.3|23436.3|23440.8|23428.8|27
1759415990000|2025-10-02 14:39:50|23443.3|23431.3|23440.8|23428.8|23443.3|23431.3|23440.8|23428.8|4
1759416000000|2025-10-02 14:40:00|23442.1|23430.1|23440.8|23428.8|23442.1|23430.1|23440.8|23428.8|1
1759416010000|2025-10-02 14:40:10|23437.1|23425.1|23435.8|23423.8|23437.1|23425.1|23433.3|23421.3|8
1759416020000|2025-10-02 14:40:20|23434.6|23422.6|23435.8|23423.8|23435.8|23423.8|23430.8|23418.8|15
1759416030000|2025-10-02 14:40:30|23439.5|23427.5|23438.3|23426.3|23442.1|23430.1|23438.3|23426.3|9
1759416040000|2025-10-02 14:40:40|23439.6|23427.6|23425.8|23413.8|23439.6|23427.6|23425.8|23413.8|11
1759416050000|2025-10-02 14:40:50|23425.7|23413.7|23428.2|23416.2|23428.2|23416.2|23417|23405|9
1759416060000|2025-10-02 14:41:00|23428.3|23416.3|23430.8|23418.8|23430.8|23418.8|23425.7|23413.7|8
1759416070000|2025-10-02 14:41:10|23428.3|23416.3|23428.3|23416.3|23428.3|23416.3|23428.2|23416.2|0
1759416090000|2025-10-02 14:41:30|23428.2|23416.2|23425.7|23413.7|23428.2|23416.2|23424.5|23412.5|19
1759416100000|2025-10-02 14:41:40|23426.9|23414.9|23423.1|23411.1|23427|23415|23421.9|23409.9|4
1759416110000|2025-10-02 14:41:50|23423.2|23411.2|23425.7|23413.7|23426.9|23414.9|23421.9|23409.9|5
1759416120000|2025-10-02 14:42:00|23426.9|23414.9|23430.6|23418.6|23431.9|23419.9|23426.9|23414.9|9
1759416130000|2025-10-02 14:42:10|23429.4|23417.4|23423.1|23411.1|23429.4|23417.4|23423.1|23411.1|8
1759416140000|2025-10-02 14:42:20|23424.4|23412.4|23430.6|23418.6|23430.6|23418.6|23424.4|23412.4|5
1759416150000|2025-10-02 14:42:30|23434.4|23422.4|23433.1|23421.1|23434.4|23422.4|23433.1|23421.1|3
1759416160000|2025-10-02 14:42:40|23434.4|23422.4|23433.1|23421.1|23436.9|23424.9|23433.1|23421.1|41
1759416170000|2025-10-02 14:42:50|23430.6|23418.6|23431.9|23419.9|23431.9|23419.9|23430.6|23418.6|19
1759416180000|2025-10-02 14:43:00|23435.6|23423.6|23433.1|23421.1|23435.6|23423.6|23433.1|23421.1|22
1759416190000|2025-10-02 14:43:10|||||||||2
1759416210000|2025-10-02 14:43:30|23430.6|23418.6|23433.1|23421.1|23433.1|23421.1|23428.1|23416.1|7
1759416220000|2025-10-02 14:43:40|23435.5|23423.5|23445.6|23433.6|23445.6|23433.6|23434.3|23422.3|19
1759416230000|2025-10-02 14:43:50|23443.1|23431.1|23441.9|23429.9|23443.1|23431.1|23441.9|23429.9|6
1759416240000|2025-10-02 14:44:00|23441.8|23429.8|23441.9|23429.9|23443.1|23431.1|23441.8|23429.8|23
1759416250000|2025-10-02 14:44:10|23443.1|23431.1|23449.3|23437.3|23450.6|23438.6|23443.1|23431.1|7
1759416260000|2025-10-02 14:44:20|23450.6|23438.6|23453.1|23441.1|23453.1|23441.1|23450.6|23438.6|4
1759416270000|2025-10-02 14:44:30|23450.6|23438.6|23455.6|23443.6|23455.6|23443.6|23450.6|23438.6|25
1759416280000|2025-10-02 14:44:40|23454.3|23442.3|23450.6|23438.6|23455.6|23443.6|23449.4|23437.4|36
1759416290000|2025-10-02 14:44:50|23450.7|23438.7|23445.6|23433.6|23450.7|23438.7|23445.6|23433.6|2
1759416300000|2025-10-02 14:45:00|23444.4|23432.4|23445.7|23433.7|23445.7|23433.7|23444.4|23432.4|3
1759416310000|2025-10-02 14:45:10|23444.4|23432.4|23448.2|23436.2|23448.2|23436.2|23444.4|23432.4|12
1759416320000|2025-10-02 14:45:20|23447|23435|23443.2|23431.2|23447|23435|23443.2|23431.2|5
1759416330000|2025-10-02 14:45:30|23441.9|23429.9|23443.2|23431.2|23443.2|23431.2|23441.9|23429.9|2
1759416340000|2025-10-02 14:45:40|23444.5|23432.5|23443.2|23431.2|23444.5|23432.5|23443.2|23431.2|3
1759416350000|2025-10-02 14:45:50|23442|23430|23435.7|23423.7|23442|23430|23434.5|23422.5|5
1759416360000|2025-10-02 14:46:00|23434.4|23422.4|23428.2|23416.2|23435.7|23423.7|23425.8|23413.8|9
1759416370000|2025-10-02 14:46:10|23425.7|23413.7|23425.7|23413.7|23427|23415|23425.7|23413.7|3
1759416380000|2025-10-02 14:46:20|23424.5|23412.5|23425.7|23413.7|23425.7|23413.7|23424.4|23412.4|5
1759416390000|2025-10-02 14:46:30|23424.4|23412.4|23425.7|23413.7|23426.9|23414.9|23424.4|23412.4|4
1759416400000|2025-10-02 14:46:40|23424.4|23412.4|23428.2|23416.2|23428.2|23416.2|23420.7|23408.7|12
1759416410000|2025-10-02 14:46:50|23430.7|23418.7|23435.7|23423.7|23436.9|23424.9|23430.7|23418.7|9
1759416420000|2025-10-02 14:47:00|23436.9|23424.9|23443.2|23431.2|23443.2|23431.2|23435.7|23423.7|2
1759416440000|2025-10-02 14:47:20|23442|23430|23440.7|23428.7|23442|23430|23439.4|23427.4|5
1759416460000|2025-10-02 14:47:40|23439.4|23427.4|23438.2|23426.2|23439.4|23427.4|23436.9|23424.9|3
1759416470000|2025-10-02 14:47:50|23443.2|23431.2|23445.7|23433.7|23445.7|23433.7|23442|23430|40
1759416480000|2025-10-02 14:48:00|23440.7|23428.7|23440.7|23428.7|23440.7|23428.7|23440.7|23428.7|1
1759416490000|2025-10-02 14:48:10|||||||||3
1759416500000|2025-10-02 14:48:20|23438.2|23426.2|23435.6|23423.6|23438.2|23426.2|23435.6|23423.6|9
1759416510000|2025-10-02 14:48:30|23431.9|23419.9|23435.7|23423.7|23435.7|23423.7|23431.9|23419.9|6
1759416520000|2025-10-02 14:48:40|23434.5|23422.5|23435.7|23423.7|23438.2|23426.2|23434.5|23422.5|2
1759416530000|2025-10-02 14:48:50|23441.9|23429.9|23445.7|23433.7|23445.8|23433.8|23441.9|23429.9|32
1759416540000|2025-10-02 14:49:00|23442|23430|23440.7|23428.7|23442|23430|23438.2|23426.2|5
1759416550000|2025-10-02 14:49:10|23437|23425|23433.2|23421.2|23438.2|23426.2|23431.9|23419.9|8
1759416560000|2025-10-02 14:49:20|23432|23420|23435.7|23423.7|23435.7|23423.7|23432|23420|2
1759416570000|2025-10-02 14:49:30|23438.2|23426.2|23435.7|23423.7|23439.4|23427.4|23435.7|23423.7|2
1759416580000|2025-10-02 14:49:40|23435.8|23423.8|23434.4|23422.4|23438.2|23426.2|23434.4|23422.4|10
1759416590000|2025-10-02 14:49:50|23435.7|23423.7|23438.2|23426.2|23439.4|23427.4|23435.7|23423.7|4
1759416600000|2025-10-02 14:50:00|||||||||1
1759416610000|2025-10-02 14:50:10|||||||||6
1759416620000|2025-10-02 14:50:20|23437|23425|23438.2|23426.2|23438.2|23426.2|23437|23425|1
1759416640000|2025-10-02 14:50:40|23440.7|23428.7|23442|23430|23442|23430|23438.2|23426.2|16
1759416650000|2025-10-02 14:50:50|23443.2|23431.2|23443.2|23431.2|23443.2|23431.2|23443.2|23431.2|4
1759416660000|2025-10-02 14:51:00|23442|23430|23442|23430|23445.8|23433.8|23442|23430|4
1759416680000|2025-10-02 14:51:20|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|1
1759416690000|2025-10-02 14:51:30|||||||||1
1759416700000|2025-10-02 14:51:40|23439.6|23427.6|23438.2|23426.2|23439.6|23427.6|23435.7|23423.7|6
1759416710000|2025-10-02 14:51:50|||||||||2
1759416720000|2025-10-02 14:52:00|23440.7|23428.7|23443.2|23431.2|23443.2|23431.2|23440.7|23428.7|10
1759416730000|2025-10-02 14:52:10|23442|23430|23443.2|23431.2|23443.2|23431.2|23442|23430|2
1759416740000|2025-10-02 14:52:20|23442|23430|23442|23430|23443.2|23431.2|23442|23430|1
1759416750000|2025-10-02 14:52:30|23443.2|23431.2|23445.7|23433.7|23445.7|23433.7|23443.2|23431.2|6
1759416760000|2025-10-02 14:52:40|23444.5|23432.5|23448.1|23436.1|23448.2|23436.2|23444.5|23432.5|8
1759416770000|2025-10-02 14:52:50|23448.2|23436.2|23449.4|23437.4|23449.4|23437.4|23448.2|23436.2|1
1759416780000|2025-10-02 14:53:00|23447|23435|23446.9|23434.9|23448.1|23436.1|23445.7|23433.7|3
1759416790000|2025-10-02 14:53:10|23444.4|23432.4|23443.2|23431.2|23444.4|23432.4|23443.2|23431.2|3
1759416800000|2025-10-02 14:53:20|23444.4|23432.4|23445.7|23433.7|23445.7|23433.7|23443.1|23431.1|3
1759416810000|2025-10-02 14:53:30|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|1
1759416820000|2025-10-02 14:53:40|23446.8|23434.8|23441.9|23429.9|23446.8|23434.8|23441.9|23429.9|7
1759416830000|2025-10-02 14:53:50|23438.1|23426.1|23435.6|23423.6|23438.1|23426.1|23435.6|23423.6|5
1759416840000|2025-10-02 14:54:00|23432|23420|23419.4|23407.4|23432|23420|23418.1|23406.1|30
1759416850000|2025-10-02 14:54:10|23418.1|23406.1|23423.1|23411.1|23423.1|23411.1|23418.1|23406.1|4
1759416860000|2025-10-02 14:54:20|23419.4|23407.4|23420.7|23408.7|23421.8|23409.8|23419.4|23407.4|3
1759416870000|2025-10-02 14:54:30|23420.6|23408.6|23420.6|23408.6|23420.6|23408.6|23420.6|23408.6|2
1759416890000|2025-10-02 14:54:50|23421.8|23409.8|23430.6|23418.6|23430.6|23418.6|23420.6|23408.6|11
1759416900000|2025-10-02 14:55:00|23431.9|23419.9|23425.6|23413.6|23433.1|23421.1|23425.6|23413.6|25
1759416910000|2025-10-02 14:55:10|23424.3|23412.3|23415.6|23403.6|23424.3|23412.3|23415.5|23403.5|14
1759416920000|2025-10-02 14:55:20|23418|23406|23418|23406|23418|23406|23418|23406|13
1759416930000|2025-10-02 14:55:30|23420.5|23408.5|23425.6|23413.6|23425.6|23413.6|23420.5|23408.5|13
1759416940000|2025-10-02 14:55:40|||||||||2
1759416960000|2025-10-02 14:56:00|||||||||7
1759416980000|2025-10-02 14:56:20|23424.3|23412.3|23428.1|23416.1|23431.8|23419.8|23424.3|23412.3|23
1759416990000|2025-10-02 14:56:30|23424.4|23412.4|23420.6|23408.6|23425.6|23413.6|23420.6|23408.6|32
1759417000000|2025-10-02 14:56:40|23413.1|23401.1|23413.1|23401.1|23413.1|23401.1|23413.1|23401.1|2
1759417010000|2025-10-02 14:56:50|23414.4|23402.4|23416.8|23404.8|23420.6|23408.6|23414.4|23402.4|7
1759417020000|2025-10-02 14:57:00|23415.6|23403.6|23423.1|23411.1|23423.1|23411.1|23415.6|23403.6|4
1759417030000|2025-10-02 14:57:10|23420.6|23408.6|23420.6|23408.6|23420.6|23408.6|23420.5|23408.5|12
1759417040000|2025-10-02 14:57:20|23420.5|23408.5|23423.1|23411.1|23423.1|23411.1|23420.5|23408.5|7
1759417050000|2025-10-02 14:57:30|23421.8|23409.8|23413.1|23401.1|23423.1|23411.1|23410.6|23398.6|5
1759417060000|2025-10-02 14:57:40|23414.3|23402.3|23414.4|23402.4|23415.6|23403.6|23414.3|23402.3|0
1759417070000|2025-10-02 14:57:50|23414.3|23402.3|23415.6|23403.6|23416.8|23404.8|23413.1|23401.1|13
1759417080000|2025-10-02 14:58:00|23413.1|23401.1|23415.6|23403.6|23415.6|23403.6|23413.1|23401.1|2
1759417100000|2025-10-02 14:58:20|23414.4|23402.4|23419.4|23407.4|23419.4|23407.4|23414.3|23402.3|4
1759417110000|2025-10-02 14:58:30|23418.1|23406.1|23418.1|23406.1|23419.4|23407.4|23418.1|23406.1|0
1759417130000|2025-10-02 14:58:50|23415.6|23403.6|23414.3|23402.3|23415.6|23403.6|23414.3|23402.3|8
1759417140000|2025-10-02 14:59:00|23415.6|23403.6|23414.3|23402.3|23415.6|23403.6|23414.3|23402.3|2
1759417150000|2025-10-02 14:59:10|23415.6|23403.6|23415.6|23403.6|23415.6|23403.6|23414.3|23402.3|6
1759417160000|2025-10-02 14:59:20|23416.9|23404.9|23418|23406|23418.1|23406.1|23416.8|23404.8|17
1759417170000|2025-10-02 14:59:30|23414.3|23402.3|23415.5|23403.5|23416.8|23404.8|23414.3|23402.3|12
1759417180000|2025-10-02 14:59:40|23415.6|23403.6|23411.8|23399.8|23416.8|23404.8|23411.8|23399.8|23
1759417190000|2025-10-02 14:59:50|23413.1|23401.1|23413.1|23401.1|23413.1|23401.1|23411.8|23399.8|0
1759417200000|2025-10-02 15:00:00|23410.6|23398.6|23410.6|23398.6|23410.6|23398.6|23409.3|23397.3|5
1759417210000|2025-10-02 15:00:10|23413.1|23401.1|23410.6|23398.6|23413.1|23401.1|23410.6|23398.6|2
1759417220000|2025-10-02 15:00:20|23418|23406|23418|23406|23418.1|23406.1|23418|23406|15
1759417230000|2025-10-02 15:00:30|23420.5|23408.5|23415.6|23403.6|23420.5|23408.5|23415.5|23403.5|4
1759417240000|2025-10-02 15:00:40|23414.3|23402.3|23414.3|23402.3|23415.5|23403.5|23414.3|23402.3|7
1759417250000|2025-10-02 15:00:50|23415.5|23403.5|23415.5|23403.5|23415.5|23403.5|23414.3|23402.3|2
1759417260000|2025-10-02 15:01:00|23414.3|23402.3|23414.3|23402.3|23414.3|23402.3|23414.3|23402.3|5
1759417270000|2025-10-02 15:01:10|23420.6|23408.6|23424.4|23412.4|23424.4|23412.4|23420.6|23408.6|14
1759417280000|2025-10-02 15:01:20|23424.3|23412.3|23416.9|23404.9|23424.3|23412.3|23416.9|23404.9|4
1759417290000|2025-10-02 15:01:30|23415.6|23403.6|23418.1|23406.1|23418.1|23406.1|23415.6|23403.6|1
1759417300000|2025-10-02 15:01:40|23419.4|23407.4|23418.1|23406.1|23419.4|23407.4|23418.1|23406.1|3
1759417310000|2025-10-02 15:01:50|23418|23406|23418.1|23406.1|23418.1|23406.1|23418|23406|1
1759417330000|2025-10-02 15:02:10|23414.4|23402.4|23419.3|23407.3|23419.3|23407.3|23413.1|23401.1|12
1759417340000|2025-10-02 15:02:20|23413.1|23401.1|23413|23401|23413.1|23401.1|23413|23401|1
1759417350000|2025-10-02 15:02:30|23411.8|23399.8|23406.7|23394.7|23411.8|23399.8|23405.4|23393.4|6
1759417360000|2025-10-02 15:02:40|23409.2|23397.2|23407.9|23395.9|23409.2|23397.2|23407.9|23395.9|2
1759417370000|2025-10-02 15:02:50|23410.4|23398.4|23406.7|23394.7|23410.4|23398.4|23406.7|23394.7|6
1759417380000|2025-10-02 15:03:00|23404.2|23392.2|23400.4|23388.4|23404.2|23392.2|23399.1|23387.1|23
1759417390000|2025-10-02 15:03:10|23397.9|23385.9|23402.9|23390.9|23402.9|23390.9|23397.9|23385.9|4
1759417400000|2025-10-02 15:03:20|23401.7|23389.7|23400.4|23388.4|23401.7|23389.7|23400.4|23388.4|3
1759417410000|2025-10-02 15:03:30|23401.6|23389.6|23407.9|23395.9|23407.9|23395.9|23401.6|23389.6|8
1759417420000|2025-10-02 15:03:40|23410.4|23398.4|23407.9|23395.9|23410.4|23398.4|23407.9|23395.9|3
1759417430000|2025-10-02 15:03:50|23406.7|23394.7|23401.7|23389.7|23407.9|23395.9|23400.4|23388.4|7
1759417440000|2025-10-02 15:04:00|23400.4|23388.4|23394.2|23382.2|23400.4|23388.4|23392.9|23380.9|4
1759417450000|2025-10-02 15:04:10|23395.4|23383.4|23399.2|23387.2|23399.2|23387.2|23395.4|23383.4|3
1759417460000|2025-10-02 15:04:20|23397.9|23385.9|23405.4|23393.4|23405.4|23393.4|23397.9|23385.9|4
1759417470000|2025-10-02 15:04:30|23404.2|23392.2|23404.1|23392.1|23404.2|23392.2|23402.9|23390.9|1
1759417480000|2025-10-02 15:04:40|23400.4|23388.4|23402.9|23390.9|23402.9|23390.9|23399.2|23387.2|6
1759417490000|2025-10-02 15:04:50|23401.7|23389.7|23400.4|23388.4|23401.7|23389.7|23400.4|23388.4|1
1759417500000|2025-10-02 15:05:00|23404.2|23392.2|23406.7|23394.7|23406.7|23394.7|23404.2|23392.2|2
1759417510000|2025-10-02 15:05:10|23405.4|23393.4|23407.9|23395.9|23407.9|23395.9|23405.4|23393.4|10
1759417520000|2025-10-02 15:05:20|23410.3|23398.3|23410.4|23398.4|23410.4|23398.4|23410.3|23398.3|0
1759417530000|2025-10-02 15:05:30|23410.3|23398.3|23402.9|23390.9|23410.3|23398.3|23402.9|23390.9|7
1759417540000|2025-10-02 15:05:40|23404.4|23384.4|23400.4|23388.4|23404.4|23389.6|23397.9|23384.4|11
1759417550000|2025-10-02 15:05:50|23401.6|23389.6|23410.4|23398.4|23410.4|23398.4|23401.6|23389.6|5
1759417560000|2025-10-02 15:06:00|23410.5|23398.5|23409.2|23397.2|23414.1|23402.1|23409.2|23397.2|16
1759417570000|2025-10-02 15:06:10|23410.4|23398.4|23406.7|23394.7|23410.4|23398.4|23406.7|23394.7|1
1759417580000|2025-10-02 15:06:20|23409.1|23397.1|23416.6|23404.6|23416.6|23404.6|23409.1|23397.1|8
1759417590000|2025-10-02 15:06:30|23416.7|23404.7|23417.9|23405.9|23417.9|23405.9|23416.7|23404.7|0
1759417600000|2025-10-02 15:06:40|23418|23406|23418|23406|23418|23406|23418|23406|4
1759417610000|2025-10-02 15:06:50|23416.7|23404.7|23418|23406|23418|23406|23416.7|23404.7|4
1759417620000|2025-10-02 15:07:00|23421.6|23409.6|23428|23416|23428|23416|23420.4|23408.4|4
1759417630000|2025-10-02 15:07:10|23431.7|23419.7|23435.5|23423.5|23435.5|23423.5|23431.7|23419.7|13
1759417640000|2025-10-02 15:07:20|23435.4|23423.4|23435.5|23423.5|23435.5|23423.5|23435.4|23423.4|0
1759417650000|2025-10-02 15:07:30|23437.9|23425.9|23440.4|23428.4|23440.4|23428.4|23437.9|23425.9|5
1759417660000|2025-10-02 15:07:40|23441.7|23429.7|23441.7|23429.7|23441.7|23429.7|23440.5|23428.5|0
1759417670000|2025-10-02 15:07:50|23443|23431|23440.4|23428.4|23443|23431|23436.7|23424.7|8
1759417680000|2025-10-02 15:08:00|23440.5|23428.5|23440.5|23428.5|23440.5|23428.5|23439.2|23427.2|14
1759417690000|2025-10-02 15:08:10|23440.4|23428.4|23455.4|23443.4|23455.4|23443.4|23440.4|23428.4|10
1759417700000|2025-10-02 15:08:20|23451.7|23439.7|23450.4|23438.4|23451.7|23439.7|23448|23436|12
1759417710000|2025-10-02 15:08:30|23450.5|23438.5|23450.5|23438.5|23451.7|23439.7|23450.4|23438.4|0
1759417720000|2025-10-02 15:08:40|23452.9|23440.9|23452.9|23440.9|23452.9|23440.9|23452.9|23440.9|2
1759417730000|2025-10-02 15:08:50|23454.2|23442.2|23453|23441|23454.2|23442.2|23453|23441|2
1759417740000|2025-10-02 15:09:00|23448|23436|23450.5|23438.5|23450.5|23438.5|23448|23436|22
1759417760000|2025-10-02 15:09:20|23451.7|23439.7|23451.7|23439.7|23451.7|23439.7|23451.7|23439.7|5
1759417770000|2025-10-02 15:09:30|23450.5|23438.5|23451.7|23439.7|23453|23441|23448|23436|12
1759417780000|2025-10-02 15:09:40|23453|23441|23455.5|23443.5|23455.5|23443.5|23453|23441|9
1759417790000|2025-10-02 15:09:50|23454.3|23442.3|23455.5|23443.5|23455.5|23443.5|23454.3|23442.3|7
1759417800000|2025-10-02 15:10:00|23454.2|23442.2|23455.5|23443.5|23455.5|23443.5|23453|23441|7
1759417810000|2025-10-02 15:10:10|23454.2|23442.2|23451.7|23439.7|23454.2|23442.2|23451.7|23439.7|3
1759417820000|2025-10-02 15:10:20|23453|23441|23445.5|23433.5|23453|23441|23445.5|23433.5|10
1759417830000|2025-10-02 15:10:30|23444.2|23432.2|23450.5|23438.5|23450.5|23438.5|23441.8|23429.8|3
1759417840000|2025-10-02 15:10:40|23449.3|23437.3|23443.1|23431.1|23450.6|23438.6|23440.6|23428.6|193
1759417850000|2025-10-02 15:10:50|23441.9|23429.9|23438.2|23426.2|23441.9|23429.9|23436.9|23424.9|4
1759417860000|2025-10-02 15:11:00|23438.1|23426.1|23446.8|23434.8|23446.8|23434.8|23438.1|23426.1|23
1759417870000|2025-10-02 15:11:10|23445.5|23433.5|23438.1|23426.1|23445.6|23433.6|23438.1|23426.1|13
1759417880000|2025-10-02 15:11:20|23438|23426|23433.1|23421.1|23438|23426|23433.1|23421.1|4
1759417890000|2025-10-02 15:11:30|23436.8|23424.8|23435.6|23423.6|23438.1|23426.1|23435.6|23423.6|77
1759417900000|2025-10-02 15:11:40|23438|23426|23438|23426|23438|23426|23438|23426|1
1759417910000|2025-10-02 15:11:50|23433|23421|23433|23421|23433|23421|23433|23421|1
1759417920000|2025-10-02 15:12:00|23431.8|23419.8|23435.5|23423.5|23435.5|23423.5|23431.8|23419.8|7
1759417930000|2025-10-02 15:12:10|23434.3|23422.3|23431.8|23419.8|23438|23426|23431.8|23419.8|10
1759417940000|2025-10-02 15:12:20|23429.3|23417.3|23423.1|23411.1|23429.3|23417.3|23420.6|23408.6|16
1759417950000|2025-10-02 15:12:30|23423|23411|23423|23411|23423|23411|23423|23411|0
1759417960000|2025-10-02 15:12:40|23421.8|23409.8|23418.1|23406.1|23421.8|23409.8|23418.1|23406.1|2
1759417970000|2025-10-02 15:12:50|23418|23406|23415.6|23403.6|23418|23406|23415.6|23403.6|1
1759417980000|2025-10-02 15:13:00|23414.4|23402.4|23411.8|23399.8|23414.4|23402.4|23410.6|23398.6|2
1759417990000|2025-10-02 15:13:10|23413|23401|23419.4|23407.4|23420.6|23408.6|23411.9|23399.9|6
1759418000000|2025-10-02 15:13:20|23419.3|23407.3|23415.6|23403.6|23419.3|23407.3|23414.4|23402.4|0
1759418020000|2025-10-02 15:13:40|23423|23411|23423|23411|23424.3|23412.3|23423|23411|5
1759418030000|2025-10-02 15:13:50|23423.1|23411.1|23423|23411|23426.8|23414.8|23423|23411|7
1759418040000|2025-10-02 15:14:00|23424.3|23412.3|23423|23411|23424.3|23412.3|23423|23411|2
1759418050000|2025-10-02 15:14:10|23424.3|23412.3|23423|23411|23424.3|23412.3|23423|23411|6
1759418060000|2025-10-02 15:14:20|23421.8|23409.8|23416.8|23404.8|23421.8|23409.8|23410.6|23398.6|15
1759418070000|2025-10-02 15:14:30|23416.7|23404.7|23418|23406|23421.8|23409.8|23415.5|23403.5|17
1759418080000|2025-10-02 15:14:40|23418.1|23406.1|23410.6|23398.6|23418.1|23406.1|23409.3|23397.3|5
1759418090000|2025-10-02 15:14:50|23408.1|23396.1|23410.6|23398.6|23410.6|23398.6|23408.1|23396.1|26
1759418100000|2025-10-02 15:15:00|23410.5|23398.5|23413.1|23401.1|23413.1|23401.1|23410.5|23398.5|3
1759418110000|2025-10-02 15:15:10|23413|23401|23413.1|23401.1|23415.5|23403.5|23411.8|23399.8|5
1759418120000|2025-10-02 15:15:20|23413|23401|23415.5|23403.5|23415.5|23403.5|23413|23401|15
1759418130000|2025-10-02 15:15:30|23416.8|23404.8|23418.1|23406.1|23418.1|23406.1|23416.8|23404.8|10
1759418140000|2025-10-02 15:15:40|23425.5|23413.5|23430.5|23418.5|23430.5|23418.5|23425.5|23413.5|8
1759418150000|2025-10-02 15:15:50|23431.8|23419.8|23431.7|23419.7|23431.8|23419.8|23430.5|23418.5|6
1759418160000|2025-10-02 15:16:00|23436.7|23424.7|23433|23421|23440.5|23428.5|23433|23421|46
1759418170000|2025-10-02 15:16:10|23435.5|23423.5|23435.5|23423.5|23438|23426|23434.2|23422.2|10
1759418180000|2025-10-02 15:16:20|23434.3|23422.3|23435.5|23423.5|23438|23426|23434.3|23422.3|0
1759418190000|2025-10-02 15:16:30|23435.4|23423.4|23432.9|23420.9|23435.4|23423.4|23431.7|23419.7|5
1759418200000|2025-10-02 15:16:40|23431.7|23419.7|23430.4|23418.4|23431.7|23419.7|23430.4|23418.4|6
1759418210000|2025-10-02 15:16:50|23427.9|23415.9|23426.7|23414.7|23430.4|23418.4|23426.7|23414.7|2
1759418220000|2025-10-02 15:17:00|23430.4|23418.4|23430.4|23418.4|23430.4|23418.4|23430.4|23418.4|3
1759418230000|2025-10-02 15:17:10|23431.7|23419.7|23430.4|23418.4|23431.7|23419.7|23430.4|23418.4|0
1759418240000|2025-10-02 15:17:20|23431.7|23419.7|23437.9|23425.9|23437.9|23425.9|23431.7|23419.7|0
1759418250000|2025-10-02 15:17:30|23436.7|23424.7|23439.2|23427.2|23439.2|23427.2|23436.7|23424.7|0
1759418260000|2025-10-02 15:17:40|23438|23426|23438|23426|23438|23426|23438|23426|0
1759418270000|2025-10-02 15:17:50|23437.9|23425.9|23437.9|23425.9|23437.9|23425.9|23437.9|23425.9|0
1759418280000|2025-10-02 15:18:00|23439.2|23427.2|23443|23431|23444.2|23432.2|23439.2|23427.2|46
1759418290000|2025-10-02 15:18:10|23445.4|23433.4|23439.2|23427.2|23445.4|23433.4|23438|23426|13
1759418300000|2025-10-02 15:18:20|23436.7|23424.7|23438|23426|23438|23426|23436.7|23424.7|6
1759418310000|2025-10-02 15:18:30|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|1
1759418320000|2025-10-02 15:18:40|23438|23426|23439.2|23427.2|23439.2|23427.2|23438|23426|0
1759418330000|2025-10-02 15:18:50|||||||||1
1759418340000|2025-10-02 15:19:00|23439.1|23427.1|23438|23426|23439.1|23427.1|23436.7|23424.7|5
1759418350000|2025-10-02 15:19:10|23437.9|23425.9|23436.7|23424.7|23437.9|23425.9|23436.7|23424.7|1
1759418360000|2025-10-02 15:19:20|23439.1|23427.1|23436.7|23424.7|23439.2|23427.2|23436.7|23424.7|4
1759418370000|2025-10-02 15:19:30|23429.2|23417.2|23426.7|23414.7|23429.2|23417.2|23425.5|23413.5|7
1759418380000|2025-10-02 15:19:40|23427.9|23415.9|23426.7|23414.7|23427.9|23415.9|23425.4|23413.4|5
1759418390000|2025-10-02 15:19:50|23426.6|23414.6|23421.7|23409.7|23426.6|23414.6|23421.7|23409.7|6
1759418400000|2025-10-02 15:20:00|23420.5|23408.5|23412.9|23400.9|23422.9|23410.9|23412.9|23400.9|13
1759418410000|2025-10-02 15:20:10|23410.4|23398.4|23412.9|23400.9|23412.9|23400.9|23409.1|23397.1|6
1759418420000|2025-10-02 15:20:20|23411.6|23399.6|23403|23391|23411.6|23399.6|23403|23391|4
1759418430000|2025-10-02 15:20:30|23402.9|23390.9|23397.8|23385.8|23405.4|23393.4|23397.8|23385.8|8
1759418440000|2025-10-02 15:20:40|23395.4|23383.4|23395.3|23383.3|23397.9|23385.9|23395.3|23383.3|9
1759418450000|2025-10-02 15:20:50|23394.1|23382.1|23392.8|23380.8|23394.1|23382.1|23389.1|23377.1|12
1759418460000|2025-10-02 15:21:00|23390.3|23378.3|23389|23377|23390.3|23378.3|23389|23377|7
1759418470000|2025-10-02 15:21:10|23392.8|23380.8|23392.8|23380.8|23395.3|23383.3|23392.8|23380.8|27
1759418480000|2025-10-02 15:21:20|23395.3|23383.3|23397.8|23385.8|23397.9|23385.9|23394.1|23382.1|13
1759418490000|2025-10-02 15:21:30|23390.3|23378.3|23390.3|23378.3|23391.6|23379.6|23390.3|23378.3|14
1759418500000|2025-10-02 15:21:40|23390.4|23378.4|23390.3|23378.3|23392.8|23380.8|23387.8|23375.8|9
1759418510000|2025-10-02 15:21:50|||||||||6
1759418520000|2025-10-02 15:22:00|23392.8|23380.8|23386.5|23374.5|23392.8|23380.8|23385.3|23373.3|26
1759418530000|2025-10-02 15:22:10|23385.3|23373.3|23382.8|23370.8|23385.3|23373.3|23381.5|23369.5|13
1759418540000|2025-10-02 15:22:20|23381.5|23369.5|23385.3|23373.3|23391.5|23379.5|23381.5|23369.5|25
1759418550000|2025-10-02 15:22:30|23384|23372|23387.8|23375.8|23387.8|23375.8|23384|23372|2
1759418570000|2025-10-02 15:22:50|23390.3|23378.3|23391.5|23379.5|23391.5|23379.5|23390.3|23378.3|1
1759418580000|2025-10-02 15:23:00|23392.8|23380.8|23387.8|23375.8|23395.3|23383.3|23387.8|23375.8|6
1759418590000|2025-10-02 15:23:10|23389|23377|23386.5|23374.5|23389|23377|23386.5|23374.5|1
1759418600000|2025-10-02 15:23:20|23387.7|23375.7|23387.7|23375.7|23387.7|23375.7|23387.7|23375.7|0
1759418610000|2025-10-02 15:23:30|23387.8|23375.8|23387.7|23375.7|23390.2|23378.2|23387.7|23375.7|15
1759418620000|2025-10-02 15:23:40|23390.2|23378.2|23393.9|23381.9|23393.9|23381.9|23390.2|23378.2|2
1759418630000|2025-10-02 15:23:50|23392.7|23380.7|23387.7|23375.7|23392.7|23380.7|23387.7|23375.7|27
1759418640000|2025-10-02 15:24:00|23387.8|23375.8|23382.7|23370.7|23390.2|23378.2|23382.7|23370.7|16
1759418650000|2025-10-02 15:24:10|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|1
1759418660000|2025-10-02 15:24:20|23387.6|23375.6|23389|23377|23389|23377|23387.6|23375.6|0
1759418670000|2025-10-02 15:24:30|23387.7|23375.7|23387.7|23375.7|23387.7|23375.7|23387.7|23375.7|2
1759418680000|2025-10-02 15:24:40|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|1
1759418690000|2025-10-02 15:24:50|23387.7|23375.7|23392.7|23380.7|23392.7|23380.7|23387.7|23375.7|7
1759418710000|2025-10-02 15:25:10|23392.8|23380.8|23397.7|23385.7|23397.7|23385.7|23392.8|23380.8|2
1759418720000|2025-10-02 15:25:20|23392.8|23380.8|23392.8|23380.8|23392.8|23380.8|23392.8|23380.8|3
1759418730000|2025-10-02 15:25:30|23392.7|23380.7|23395.2|23383.2|23395.2|23383.2|23392.7|23380.7|3
1759418740000|2025-10-02 15:25:40|23392.7|23380.7|23390.2|23378.2|23392.7|23380.7|23390.2|23378.2|5
1759418750000|2025-10-02 15:25:50|23392.7|23380.7|23392.7|23380.7|23392.7|23380.7|23390.2|23378.2|6
1759418760000|2025-10-02 15:26:00|||||||||1
1759418770000|2025-10-02 15:26:10|23387.7|23375.7|23385.2|23373.2|23387.7|23375.7|23385.2|23373.2|5
1759418780000|2025-10-02 15:26:20|23386.5|23374.5|23385.2|23373.2|23386.5|23374.5|23385.2|23373.2|1
1759418790000|2025-10-02 15:26:30|23386.5|23374.5|23390.2|23378.2|23390.2|23378.2|23386.5|23374.5|9
1759418800000|2025-10-02 15:26:40|23387.7|23375.7|23387.7|23375.7|23390.2|23378.2|23387.7|23375.7|0
1759418810000|2025-10-02 15:26:50|23386.5|23374.5|23390.2|23378.2|23392.7|23380.7|23385.2|23373.2|17
1759418820000|2025-10-02 15:27:00|23390.3|23378.3|23385.2|23373.2|23392.7|23380.7|23385.2|23373.2|4
1759418830000|2025-10-02 15:27:10|23387.7|23375.7|23387.7|23375.7|23390.2|23378.2|23385.2|23373.2|2
1759418840000|2025-10-02 15:27:20|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|23385.2|23373.2|1
1759418850000|2025-10-02 15:27:30|23382.7|23370.7|23385.2|23373.2|23385.2|23373.2|23381.5|23369.5|9
1759418860000|2025-10-02 15:27:40|||||||||1
1759418870000|2025-10-02 15:27:50|23382.7|23370.7|23402.7|23390.7|23404|23392|23382.7|23370.7|15
1759418880000|2025-10-02 15:28:00|23400.3|23388.3|23407.7|23395.7|23407.7|23395.7|23400.3|23388.3|15
1759418890000|2025-10-02 15:28:10|23409.2|23397.2|23404|23392|23414.1|23402.1|23404|23392|6
1759418900000|2025-10-02 15:28:20|23402.8|23390.8|23401.5|23389.5|23402.8|23390.8|23401.5|23389.5|1
1759418910000|2025-10-02 15:28:30|23401.4|23389.4|23395.2|23383.2|23401.4|23389.4|23395.2|23383.2|6
1759418920000|2025-10-02 15:28:40|23396.4|23384.4|23395.2|23383.2|23396.4|23384.4|23395.2|23383.2|0
1759418930000|2025-10-02 15:28:50|23392.7|23380.7|23392.7|23380.7|23392.7|23380.7|23392.7|23380.7|13
1759418940000|2025-10-02 15:29:00|||||||||1
1759418950000|2025-10-02 15:29:10|23397.8|23385.8|23395.2|23383.2|23397.8|23385.8|23395.2|23383.2|10
1759418960000|2025-10-02 15:29:20|23390.2|23378.2|23380.3|23368.3|23390.2|23378.2|23379|23367|15
1759418970000|2025-10-02 15:29:30|23380.2|23368.2|23384|23372|23384|23372|23380.2|23368.2|5
1759418980000|2025-10-02 15:29:40|23382.8|23370.8|23382.7|23370.7|23382.8|23370.8|23382.7|23370.7|2
1759418990000|2025-10-02 15:29:50|23384|23372|23385.3|23373.3|23387.7|23375.7|23384|23372|10
1759419000000|2025-10-02 15:30:00|23384.1|23372.1|23380.3|23368.3|23385.3|23373.3|23380.3|23368.3|8
1759419010000|2025-10-02 15:30:10|23377.8|23365.8|23382.8|23370.8|23382.8|23370.8|23377.8|23365.8|5
1759419020000|2025-10-02 15:30:20|23379|23367|23379.1|23367.1|23379.1|23367.1|23377.8|23365.8|3
1759419030000|2025-10-02 15:30:30|23379|23367|23377.8|23365.8|23379|23367|23377.8|23365.8|2
1759419040000|2025-10-02 15:30:40|23376.5|23364.5|23377.8|23365.8|23379|23367|23374|23362|8
1759419050000|2025-10-02 15:30:50|23375.3|23363.3|23377.8|23365.8|23379|23367|23375.3|23363.3|6
1759419060000|2025-10-02 15:31:00|23381.4|23369.4|23385.3|23373.3|23386.5|23374.5|23381.4|23369.4|7
1759419070000|2025-10-02 15:31:10|23384|23372|23390.4|23378.4|23397.9|23385.9|23384|23372|12
1759419080000|2025-10-02 15:31:20|23390.3|23378.3|23389.1|23377.1|23390.4|23378.4|23389.1|23377.1|3
1759419090000|2025-10-02 15:31:30|23387.9|23375.9|23385.4|23373.4|23389.1|23377.1|23385.4|23373.4|3
1759419100000|2025-10-02 15:31:40|23384.1|23372.1|23387.9|23375.9|23387.9|23375.9|23384.1|23372.1|7
1759419110000|2025-10-02 15:31:50|23386.6|23374.6|23387.9|23375.9|23390.4|23378.4|23384.1|23372.1|4
1759419120000|2025-10-02 15:32:00|23386.6|23374.6|23385.4|23373.4|23386.6|23374.6|23385.4|23373.4|1
1759419130000|2025-10-02 15:32:10|23386.6|23374.6|23380.4|23368.4|23386.6|23374.6|23380.4|23368.4|25
1759419140000|2025-10-02 15:32:20|23380.3|23368.3|23377.8|23365.8|23380.3|23368.3|23377.8|23365.8|3
1759419150000|2025-10-02 15:32:30|23372.8|23360.8|23375.3|23363.3|23375.3|23363.3|23372.8|23360.8|12
1759419160000|2025-10-02 15:32:40|23372.8|23360.8|23372.8|23360.8|23372.8|23360.8|23372.8|23360.8|2
1759419170000|2025-10-02 15:32:50|23374|23362|23372.8|23360.8|23374|23362|23367.8|23355.8|9
1759419180000|2025-10-02 15:33:00|23375.3|23363.3|23379|23367|23379|23367|23375.3|23363.3|6
1759419190000|2025-10-02 15:33:10|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|0
1759419200000|2025-10-02 15:33:20|23379|23367|23379|23367|23379|23367|23379|23367|3
1759419210000|2025-10-02 15:33:30|23377.8|23365.8|23379|23367|23379|23367|23372.8|23360.8|4
1759419220000|2025-10-02 15:33:40|23377.8|23365.8|23372.8|23360.8|23379|23367|23372.8|23360.8|6
1759419230000|2025-10-02 15:33:50|23374|23362|23372.8|23360.8|23379|23367|23372.8|23360.8|8
1759419240000|2025-10-02 15:34:00|23374|23362|23370.3|23358.3|23374|23362|23370.3|23358.3|8
1759419250000|2025-10-02 15:34:10|23371.5|23359.5|23375.3|23363.3|23375.3|23363.3|23367.8|23355.8|7
1759419260000|2025-10-02 15:34:20|23372.8|23360.8|23370.3|23358.3|23372.8|23360.8|23367.9|23355.9|4
1759419270000|2025-10-02 15:34:30|23369|23357|23364|23352|23369|23357|23360.3|23348.3|15
1759419280000|2025-10-02 15:34:40|23363.9|23351.9|23370.3|23358.3|23373.9|23361.9|23362.7|23350.7|22
1759419290000|2025-10-02 15:34:50|23369|23357|23374|23362|23374|23362|23369|23357|4
1759419300000|2025-10-02 15:35:00|23375.3|23363.3|23362.8|23350.8|23375.3|23363.3|23362.8|23350.8|20
1759419310000|2025-10-02 15:35:10|23362.7|23350.7|23371.5|23359.5|23371.5|23359.5|23362.7|23350.7|11
1759419320000|2025-10-02 15:35:20|23372.8|23360.8|23374.1|23362.1|23374.1|23362.1|23372.8|23360.8|7
1759419330000|2025-10-02 15:35:30|23374|23362|23375.3|23363.3|23375.3|23363.3|23374|23362|2
1759419350000|2025-10-02 15:35:50|||||||||3
1759419360000|2025-10-02 15:36:00|23371.6|23359.6|23372.8|23360.8|23372.8|23360.8|23371.6|23359.6|3
1759419370000|2025-10-02 15:36:10|23371.6|23359.6|23367.8|23355.8|23375.3|23363.3|23367.8|23355.8|2
1759419380000|2025-10-02 15:36:20|23367.9|23355.9|23377.9|23365.9|23377.9|23365.9|23367.9|23355.9|19
1759419390000|2025-10-02 15:36:30|23377.8|23365.8|23380.4|23368.4|23380.4|23368.4|23375.4|23363.4|9
1759419400000|2025-10-02 15:36:40|23377.9|23365.9|23379.2|23367.2|23379.2|23367.2|23375.4|23363.4|9
1759419410000|2025-10-02 15:36:50|23380.4|23368.4|23382.9|23370.9|23384.2|23372.2|23379.2|23367.2|6
1759419420000|2025-10-02 15:37:00|23380.4|23368.4|23376.7|23364.7|23380.4|23368.4|23376.7|23364.7|4
1759419430000|2025-10-02 15:37:10|23375.4|23363.4|23370.4|23358.4|23376.7|23364.7|23369.2|23357.2|8
1759419440000|2025-10-02 15:37:20|23371.7|23359.7|23371.7|23359.7|23371.7|23359.7|23371.7|23359.7|1
1759419450000|2025-10-02 15:37:30|23375.4|23363.4|23372.9|23360.9|23375.4|23363.4|23372.9|23360.9|2
1759419460000|2025-10-02 15:37:40|23374.2|23362.2|23371.6|23359.6|23375.4|23363.4|23371.6|23359.6|4
1759419470000|2025-10-02 15:37:50|23372.8|23360.8|23367.9|23355.9|23372.9|23360.9|23367.9|23355.9|2
1759419480000|2025-10-02 15:38:00|23365.4|23353.4|23367.9|23355.9|23367.9|23355.9|23365.4|23353.4|7
1759419490000|2025-10-02 15:38:10|23370.3|23358.3|23367.8|23355.8|23370.3|23358.3|23367.8|23355.8|4
1759419500000|2025-10-02 15:38:20|23367.9|23355.9|23365.3|23353.3|23367.9|23355.9|23365.3|23353.3|6
1759419510000|2025-10-02 15:38:30|23366.7|23354.7|23365.4|23353.4|23366.7|23354.7|23365.4|23353.4|6
1759419520000|2025-10-02 15:38:40|23370.3|23358.3|23370.3|23358.3|23370.3|23358.3|23369.1|23357.1|3
1759419530000|2025-10-02 15:38:50|||||||||1
1759419540000|2025-10-02 15:39:00|23369.1|23357.1|23370.3|23358.3|23371.5|23359.5|23369.1|23357.1|6
1759419560000|2025-10-02 15:39:20|23365.3|23353.3|23359.1|23347.1|23365.3|23353.3|23359.1|23347.1|6
1759419570000|2025-10-02 15:39:30|23360.3|23348.3|23367.8|23355.8|23369.1|23357.1|23360.3|23348.3|5
1759419580000|2025-10-02 15:39:40|23370.3|23358.3|23367.8|23355.8|23370.3|23358.3|23367.8|23355.8|6
1759419590000|2025-10-02 15:39:50|||||||||2
1759419600000|2025-10-02 15:40:00|23366.6|23354.6|23364.1|23352.1|23366.6|23354.6|23362.8|23350.8|3
1759419610000|2025-10-02 15:40:10|23365.3|23353.3|23362.8|23350.8|23366.6|23354.6|23362.8|23350.8|2
1759419620000|2025-10-02 15:40:20|23364|23352|23365.2|23353.2|23365.2|23353.2|23359.1|23347.1|8
1759419630000|2025-10-02 15:40:30|23365.3|23353.3|23371.5|23359.5|23371.5|23359.5|23365.3|23353.3|18
1759419640000|2025-10-02 15:40:40|23371.6|23359.6|23366.6|23354.6|23371.6|23359.6|23366.6|23354.6|2
1759419650000|2025-10-02 15:40:50|23365.3|23353.3|23369.1|23357.1|23369.1|23357.1|23364.1|23352.1|9
1759419660000|2025-10-02 15:41:00|23371.6|23359.6|23369.1|23357.1|23371.6|23359.6|23367.8|23355.8|2
1759419690000|2025-10-02 15:41:30|23370.3|23358.3|23374.1|23362.1|23374.1|23362.1|23370.3|23358.3|6
1759419700000|2025-10-02 15:41:40|23374|23362|23369.1|23357.1|23374|23362|23369.1|23357.1|5
1759419710000|2025-10-02 15:41:50|23369|23357|23370.3|23358.3|23370.3|23358.3|23369|23357|3
1759419720000|2025-10-02 15:42:00|23372.8|23360.8|23387.9|23375.9|23390.4|23378.4|23372.8|23360.8|21
1759419730000|2025-10-02 15:42:10|23387.8|23375.8|23379.1|23367.1|23387.8|23375.8|23377.9|23365.9|3
1759419740000|2025-10-02 15:42:20|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|1
1759419770000|2025-10-02 15:42:50|23375.4|23363.4|23385.4|23373.4|23386.6|23374.6|23375.4|23363.4|6
1759419780000|2025-10-02 15:43:00|23377.9|23365.9|23380.4|23368.4|23381.6|23369.6|23377.9|23365.9|4
1759419790000|2025-10-02 15:43:10|23379.1|23367.1|23379.1|23367.1|23379.1|23367.1|23379.1|23367.1|0
1759419800000|2025-10-02 15:43:20|23382.9|23370.9|23377.8|23365.8|23382.9|23370.9|23377.8|23365.8|13
1759419810000|2025-10-02 15:43:30|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|0
1759419820000|2025-10-02 15:43:40|23379.1|23367.1|23379.1|23367.1|23379.1|23367.1|23379.1|23367.1|0
1759419830000|2025-10-02 15:43:50|23377.9|23365.9|23380.4|23368.4|23380.4|23368.4|23377.9|23365.9|5
1759419840000|2025-10-02 15:44:00|23381.6|23369.6|23377.9|23365.9|23381.6|23369.6|23374.1|23362.1|16
1759419850000|2025-10-02 15:44:10|||||||||1
1759419860000|2025-10-02 15:44:20|||||||||1
1759419870000|2025-10-02 15:44:30|||||||||1
1759419880000|2025-10-02 15:44:40|23379.1|23367.1|23380.4|23368.4|23381.6|23369.6|23379.1|23367.1|5
1759419890000|2025-10-02 15:44:50|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|1
1759419900000|2025-10-02 15:45:00|23372.9|23360.9|23371.6|23359.6|23372.9|23360.9|23370.4|23358.4|4
1759419910000|2025-10-02 15:45:10|23370.4|23358.4|23370.4|23358.4|23370.4|23358.4|23370.4|23358.4|1
1759419920000|2025-10-02 15:45:20|23369.1|23357.1|23369.1|23357.1|23369.1|23357.1|23367.9|23355.9|2
1759419930000|2025-10-02 15:45:30|23371.6|23359.6|23364.1|23352.1|23371.6|23359.6|23360.5|23348.5|10
1759419940000|2025-10-02 15:45:40|23364.2|23352.2|23367.9|23355.9|23367.9|23355.9|23364.2|23352.2|2
1759419950000|2025-10-02 15:45:50|23367.8|23355.8|23367.9|23355.9|23369.1|23357.1|23367.8|23355.8|6
1759419960000|2025-10-02 15:46:00|23370.4|23358.4|23372.9|23360.9|23375.4|23363.4|23370.4|23358.4|6
1759419970000|2025-10-02 15:46:10|23374.1|23362.1|23374.1|23362.1|23374.1|23362.1|23372.8|23360.8|1
1759419980000|2025-10-02 15:46:20|23374|23362|23372.8|23360.8|23374.1|23362.1|23371.6|23359.6|13
1759419990000|2025-10-02 15:46:30|23370.4|23358.4|23370.4|23358.4|23370.4|23358.4|23369.1|23357.1|4
1759420000000|2025-10-02 15:46:40|23367.9|23355.9|23367.9|23355.9|23367.9|23355.9|23367.9|23355.9|2
1759420020000|2025-10-02 15:47:00|23369.1|23357.1|23374.1|23362.1|23374.1|23362.1|23369.1|23357.1|7
1759420030000|2025-10-02 15:47:10|23372.9|23360.9|23362.9|23350.9|23375.4|23363.4|23362.9|23350.9|5
1759420040000|2025-10-02 15:47:20|23365.4|23353.4|23365.4|23353.4|23365.4|23353.4|23365.4|23353.4|4
1759420050000|2025-10-02 15:47:30|23366.6|23354.6|23362.9|23350.9|23366.6|23354.6|23362.9|23350.9|2
1759420060000|2025-10-02 15:47:40|23364.1|23352.1|23364.2|23352.2|23365.4|23353.4|23364.1|23352.1|0
1759420070000|2025-10-02 15:47:50|23365.4|23353.4|23365.4|23353.4|23365.4|23353.4|23364.2|23352.2|2
1759420080000|2025-10-02 15:48:00|23364.2|23352.2|23364.2|23352.2|23364.2|23352.2|23362.9|23350.9|4
1759420090000|2025-10-02 15:48:10|23362.9|23350.9|23365.4|23353.4|23367.9|23355.9|23362.9|23350.9|8
1759420100000|2025-10-02 15:48:20|23365.5|23353.5|23365.4|23353.4|23365.5|23353.5|23365.4|23353.4|0
1759420110000|2025-10-02 15:48:30|23367.9|23355.9|23367.9|23355.9|23367.9|23355.9|23367.9|23355.9|3
1759420120000|2025-10-02 15:48:40|23369.2|23357.2|23369.2|23357.2|23369.2|23357.2|23365.4|23353.4|9
1759420130000|2025-10-02 15:48:50|23368|23356|23369.2|23357.2|23372.9|23360.9|23367.9|23355.9|9
1759420140000|2025-10-02 15:49:00|23370.4|23358.4|23373|23361|23374.2|23362.2|23370.4|23358.4|2
1759420150000|2025-10-02 15:49:10|23374.2|23362.2|23369.3|23357.3|23375.4|23363.4|23368|23356|5
1759420160000|2025-10-02 15:49:20|23370.5|23358.5|23369.3|23357.3|23373|23361|23369.3|23357.3|14
1759420170000|2025-10-02 15:49:30|23371.7|23359.7|23371.7|23359.7|23371.7|23359.7|23370.5|23358.5|0
1759420180000|2025-10-02 15:49:40|23370.4|23358.4|23370.5|23358.5|23370.5|23358.5|23370.4|23358.4|0
1759420190000|2025-10-02 15:49:50|23370.4|23358.4|23370.4|23358.4|23370.4|23358.4|23370.4|23358.4|3
1759420200000|2025-10-02 15:50:00|23372.9|23360.9|23375.4|23363.4|23375.4|23363.4|23367.9|23355.9|7
1759420210000|2025-10-02 15:50:10|23370.4|23358.4|23379.3|23367.3|23379.3|23367.3|23370.4|23358.4|11
1759420220000|2025-10-02 15:50:20|23380.5|23368.5|23376.7|23364.7|23380.5|23368.5|23373|23361|6
1759420230000|2025-10-02 15:50:30|23374.3|23362.3|23380.6|23368.6|23380.6|23368.6|23370.5|23358.5|26
1759420240000|2025-10-02 15:50:40|23379.4|23367.4|23373.1|23361.1|23379.4|23367.4|23370.6|23358.6|9
1759420250000|2025-10-02 15:50:50|23371.8|23359.8|23373.1|23361.1|23373.1|23361.1|23371.8|23359.8|1
1759420260000|2025-10-02 15:51:00|23369.4|23357.4|23375.6|23363.6|23376.9|23364.9|23369.4|23357.4|14
1759420270000|2025-10-02 15:51:10|23374.4|23362.4|23374.4|23362.4|23375.6|23363.6|23374.4|23362.4|1
1759420280000|2025-10-02 15:51:20|23375.6|23363.6|23373.2|23361.2|23375.7|23363.7|23373.2|23361.2|1
1759420300000|2025-10-02 15:51:40|23375.6|23363.6|23373.2|23361.2|23378.2|23366.2|23373.2|23361.2|6
1759420310000|2025-10-02 15:51:50|23371.9|23359.9|23370.6|23358.6|23371.9|23359.9|23370.6|23358.6|7
1759420320000|2025-10-02 15:52:00|23370.7|23358.7|23368.1|23356.1|23371.9|23359.9|23368.1|23356.1|3
1759420330000|2025-10-02 15:52:10|23368.2|23356.2|23370.7|23358.7|23371.9|23359.9|23368.2|23356.2|1
1759420340000|2025-10-02 15:52:20|23370.6|23358.6|23370.7|23358.7|23371.9|23359.9|23370.6|23358.6|1
1759420350000|2025-10-02 15:52:30|23374.4|23362.4|23371.9|23359.9|23374.4|23362.4|23371.9|23359.9|5
1759420360000|2025-10-02 15:52:40|23370.7|23358.7|23373.2|23361.2|23375.6|23363.6|23370.7|23358.7|4
1759420370000|2025-10-02 15:52:50|23373.1|23361.1|23365.6|23353.6|23373.1|23361.1|23364.4|23352.4|20
1759420380000|2025-10-02 15:53:00|23360.6|23348.6|23363.1|23351.1|23364.4|23352.4|23360.6|23348.6|2
1759420390000|2025-10-02 15:53:10|23361.9|23349.9|23359.4|23347.4|23361.9|23349.9|23359.4|23347.4|1
1759420400000|2025-10-02 15:53:20|23360.6|23348.6|23363|23351|23363|23351|23359.3|23347.3|8
1759420410000|2025-10-02 15:53:30|23364.2|23352.2|23365.6|23353.6|23368.1|23356.1|23364.2|23352.2|4
1759420420000|2025-10-02 15:53:40|23365.5|23353.5|23360.6|23348.6|23365.5|23353.5|23360.6|23348.6|7
1759420430000|2025-10-02 15:53:50|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|5
1759420440000|2025-10-02 15:54:00|23349.3|23337.3|23345.5|23333.5|23350.5|23338.5|23345.5|23333.5|6
1759420450000|2025-10-02 15:54:10|23346.7|23334.7|23348.1|23336.1|23349.2|23337.2|23346.7|23334.7|4
1759420460000|2025-10-02 15:54:20|23349.3|23337.3|23350.7|23338.7|23351.8|23339.8|23348.1|23336.1|50
1759420470000|2025-10-02 15:54:30|23351.9|23339.9|23355.7|23343.7|23358.1|23346.1|23350.7|23338.7|10
1759420480000|2025-10-02 15:54:40|23353.2|23341.2|23346.9|23334.9|23353.2|23341.2|23341.9|23329.9|30
1759420490000|2025-10-02 15:54:50|23349.4|23337.4|23349.4|23337.4|23349.4|23337.4|23348.2|23336.2|5
1759420500000|2025-10-02 15:55:00|23348.2|23336.2|23344.4|23332.4|23348.2|23336.2|23344.4|23332.4|6
1759420510000|2025-10-02 15:55:10|23346.9|23334.9|23348.2|23336.2|23348.2|23336.2|23346.9|23334.9|4
1759420520000|2025-10-02 15:55:20|23350.7|23338.7|23350.7|23338.7|23350.7|23338.7|23349.4|23337.4|8
1759420530000|2025-10-02 15:55:30|||||||||4
1759420540000|2025-10-02 15:55:40|23346.9|23334.9|23343.2|23331.2|23346.9|23334.9|23343.2|23331.2|3
1759420550000|2025-10-02 15:55:50|23341.9|23329.9|23347|23335|23347|23335|23341.9|23329.9|3
1759420560000|2025-10-02 15:56:00|23346.9|23334.9|23345.7|23333.7|23347|23335|23345.6|23333.6|13
1759420570000|2025-10-02 15:56:10|23345.6|23333.6|23344.4|23332.4|23345.6|23333.6|23344.4|23332.4|1
1759420580000|2025-10-02 15:56:20|23344.3|23332.3|23344.4|23332.4|23344.4|23332.4|23343.1|23331.1|4
1759420590000|2025-10-02 15:56:30|23343.1|23331.1|23340.7|23328.7|23343.1|23331.1|23340.7|23328.7|5
1759420600000|2025-10-02 15:56:40|23339.4|23327.4|23343.1|23331.1|23343.1|23331.1|23339.4|23327.4|9
1759420610000|2025-10-02 15:56:50|23343.2|23331.2|23343.2|23331.2|23343.2|23331.2|23343.2|23331.2|1
1759420620000|2025-10-02 15:57:00|23343.1|23331.1|23343.1|23331.1|23343.1|23331.1|23343.1|23331.1|0
1759420630000|2025-10-02 15:57:10|23344.4|23332.4|23343.1|23331.1|23344.4|23332.4|23341.9|23329.9|3
1759420640000|2025-10-02 15:57:20|23343.2|23331.2|23345.6|23333.6|23346.9|23334.9|23343.2|23331.2|7
1759420650000|2025-10-02 15:57:30|23344.4|23332.4|23344.4|23332.4|23344.4|23332.4|23344.4|23332.4|6
1759420660000|2025-10-02 15:57:40|23340.7|23328.7|23340.7|23328.7|23341.9|23329.9|23340.6|23328.6|11
1759420670000|2025-10-02 15:57:50|23340.6|23328.6|23340.6|23328.6|23341.9|23329.9|23340.6|23328.6|5
1759420680000|2025-10-02 15:58:00|23339.4|23327.4|23339.4|23327.4|23345.6|23333.6|23339.4|23327.4|15
1759420700000|2025-10-02 15:58:20|23339.3|23327.3|23343.1|23331.1|23343.1|23331.1|23335.5|23323.5|20
1759420710000|2025-10-02 15:58:30|23343|23331|23343|23331|23345.6|23333.6|23340.5|23328.5|50
1759420720000|2025-10-02 15:58:40|23340.5|23328.5|23343|23331|23343|23331|23340.5|23328.5|4
1759420730000|2025-10-02 15:58:50|23344.3|23332.3|23340.5|23328.5|23345.5|23333.5|23340.5|23328.5|15
1759420740000|2025-10-02 15:59:00|23339.3|23327.3|23338|23326|23343|23331|23335.5|23323.5|31
1759420750000|2025-10-02 15:59:10|23336.8|23324.8|23334.3|23322.3|23336.8|23324.8|23333|23321|3
1759420760000|2025-10-02 15:59:20|23335.5|23323.5|23329.2|23317.2|23335.5|23323.5|23329.2|23317.2|10
1759420770000|2025-10-02 15:59:30|23330.5|23318.5|23328|23316|23330.5|23318.5|23328|23316|17
1759420780000|2025-10-02 15:59:40|23327.9|23315.9|23327.9|23315.9|23333|23321|23326.7|23314.7|25
1759420790000|2025-10-02 15:59:50|23328|23316|23328|23316|23329.2|23317.2|23328|23316|6
1759420800000|2025-10-02 16:00:00|23325.5|23313.5|23329.3|23317.3|23329.3|23317.3|23325.5|23313.5|14
1759420810000|2025-10-02 16:00:10|23328|23316|23333|23321|23334.3|23322.3|23328|23316|11
1759420820000|2025-10-02 16:00:20|23335.5|23323.5|23333|23321|23335.5|23323.5|23331.8|23319.8|1
1759420830000|2025-10-02 16:00:30|23331.8|23319.8|23330.5|23318.5|23331.8|23319.8|23330.5|23318.5|9
1759420840000|2025-10-02 16:00:40|23330.6|23318.6|23333|23321|23335.5|23323.5|23330.6|23318.6|10
1759420850000|2025-10-02 16:00:50|23330.5|23318.5|23330.5|23318.5|23330.5|23318.5|23328|23316|3
1759420860000|2025-10-02 16:01:00|23326.8|23314.8|23324.3|23312.3|23326.8|23314.8|23324.3|23312.3|3
1759420870000|2025-10-02 16:01:10|23323|23311|23321.8|23309.8|23323|23311|23320.5|23308.5|15
1759420900000|2025-10-02 16:01:40|23320.5|23308.5|23320.5|23308.5|23325.5|23313.5|23320.5|23308.5|11
1759420910000|2025-10-02 16:01:50|23323|23311|23323|23311|23325.5|23313.5|23320.5|23308.5|13
1759420920000|2025-10-02 16:02:00|23320.5|23308.5|23323|23311|23323|23311|23320.5|23308.5|9
1759420930000|2025-10-02 16:02:10|23321.7|23309.7|23315.5|23303.5|23322.9|23310.9|23314.2|23302.2|16
1759420940000|2025-10-02 16:02:20|23316.7|23304.7|23319.2|23307.2|23320.5|23308.5|23316.7|23304.7|5
1759420950000|2025-10-02 16:02:30|23319.3|23307.3|23321.7|23309.7|23326.7|23314.7|23319.2|23307.2|21
1759420960000|2025-10-02 16:02:40|23320.4|23308.4|23319.2|23307.2|23321.7|23309.7|23319.2|23307.2|6
1759420970000|2025-10-02 16:02:50|23317.9|23305.9|23315.4|23303.4|23317.9|23305.9|23315.4|23303.4|8
1759420980000|2025-10-02 16:03:00|23316.7|23304.7|23320.4|23308.4|23320.4|23308.4|23316.7|23304.7|7
1759421000000|2025-10-02 16:03:20|23319.2|23307.2|23317.9|23305.9|23319.2|23307.2|23315.4|23303.4|8
1759421010000|2025-10-02 16:03:30|23315.4|23303.4|23316.6|23304.6|23316.6|23304.6|23312.9|23300.9|9
1759421020000|2025-10-02 16:03:40|23316.7|23304.7|23319.1|23307.1|23325.4|23313.4|23316.7|23304.7|22
1759421030000|2025-10-02 16:03:50|23319.2|23307.2|23324.2|23312.2|23325.4|23313.4|23319.2|23307.2|14
1759421040000|2025-10-02 16:04:00|23325.4|23313.4|23327.9|23315.9|23327.9|23315.9|23325.4|23313.4|14
1759421050000|2025-10-02 16:04:10|||||||||1
1759421060000|2025-10-02 16:04:20|23326.7|23314.7|23325.4|23313.4|23326.7|23314.7|23325.4|23313.4|7
1759421070000|2025-10-02 16:04:30|23326.6|23314.6|23325.4|23313.4|23326.6|23314.6|23324.1|23312.1|8
1759421090000|2025-10-02 16:04:50|23327.9|23315.9|23329.1|23317.1|23329.1|23317.1|23327.9|23315.9|3
1759421100000|2025-10-02 16:05:00|23325.4|23313.4|23325.4|23313.4|23325.4|23313.4|23325.4|23313.4|4
1759421110000|2025-10-02 16:05:10|23326.6|23314.6|23326.6|23314.6|23326.6|23314.6|23324.1|23312.1|2
1759421130000|2025-10-02 16:05:30|23329.1|23317.1|23327.9|23315.9|23329.1|23317.1|23327.9|23315.9|6
1759421140000|2025-10-02 16:05:40|23326.6|23314.6|23326.6|23314.6|23326.6|23314.6|23326.6|23314.6|2
1759421160000|2025-10-02 16:06:00|23326.7|23314.7|23327.9|23315.9|23327.9|23315.9|23326.6|23314.6|6
1759421190000|2025-10-02 16:06:30|23326.7|23314.7|23324.1|23312.1|23326.7|23314.7|23321.6|23309.6|13
1759421200000|2025-10-02 16:06:40|23328|23316|23325.4|23313.4|23329.2|23317.2|23325.4|23313.4|22
1759421210000|2025-10-02 16:06:50|23326.7|23314.7|23317.9|23305.9|23326.7|23314.7|23315.4|23303.4|3
1759421220000|2025-10-02 16:07:00|23320.4|23308.4|23320.4|23308.4|23321.6|23309.6|23319.1|23307.1|5
1759421230000|2025-10-02 16:07:10|23319.2|23307.2|23317.9|23305.9|23319.2|23307.2|23317.9|23305.9|3
1759421240000|2025-10-02 16:07:20|23318|23306|23320.5|23308.5|23320.5|23308.5|23318|23306|3
1759421250000|2025-10-02 16:07:30|23320.4|23308.4|23315.4|23303.4|23320.4|23308.4|23315.4|23303.4|4
1759421260000|2025-10-02 16:07:40|23316.6|23304.6|23320.5|23308.5|23320.5|23308.5|23315.4|23303.4|5
1759421270000|2025-10-02 16:07:50|23318|23306|23320.5|23308.5|23320.5|23308.5|23318|23306|0
1759421280000|2025-10-02 16:08:00|23319.2|23307.2|23319.2|23307.2|23321.6|23309.6|23319.2|23307.2|4
1759421290000|2025-10-02 16:08:10|23320.4|23308.4|23320.4|23308.4|23320.4|23308.4|23320.4|23308.4|2
1759421300000|2025-10-02 16:08:20|23318|23306|23320.5|23308.5|23322.9|23310.9|23310.5|23298.5|21
1759421310000|2025-10-02 16:08:30|23321.7|23309.7|23318|23306|23323|23311|23318|23306|2
1759421320000|2025-10-02 16:08:40|23317.9|23305.9|23315.5|23303.5|23317.9|23305.9|23315.5|23303.5|2
1759421330000|2025-10-02 16:08:50|23316.7|23304.7|23315.5|23303.5|23316.7|23304.7|23315.5|23303.5|0
1759421340000|2025-10-02 16:09:00|23316.7|23304.7|23315.5|23303.5|23316.7|23304.7|23315.5|23303.5|1
1759421350000|2025-10-02 16:09:10|23315.4|23303.4|23310.5|23298.5|23315.4|23303.4|23310.5|23298.5|1
1759421360000|2025-10-02 16:09:20|23312.9|23300.9|23312.9|23300.9|23312.9|23300.9|23312.9|23300.9|9
1759421370000|2025-10-02 16:09:30|23309.1|23297.1|23310.3|23298.3|23310.4|23298.4|23309.1|23297.1|11
1759421380000|2025-10-02 16:09:40|23309|23297|23294|23282|23309|23297|23292.8|23280.8|80
1759421390000|2025-10-02 16:09:50|23296.5|23284.5|23295.3|23283.3|23297.8|23285.8|23294|23282|6
1759421410000|2025-10-02 16:10:10|23295.2|23283.2|23291.5|23279.5|23295.3|23283.3|23291.5|23279.5|3
1759421420000|2025-10-02 16:10:20|23294|23282|23295.2|23283.2|23295.2|23283.2|23292.7|23280.7|11
1759421430000|2025-10-02 16:10:30|23300.2|23288.2|23300.2|23288.2|23300.2|23288.2|23296.4|23284.4|10
1759421440000|2025-10-02 16:10:40|23298.9|23286.9|23310.2|23298.2|23311.5|23299.5|23298.9|23286.9|16
1759421450000|2025-10-02 16:10:50|23311.4|23299.4|23311.4|23299.4|23313.9|23301.9|23310.2|23298.2|8
1759421460000|2025-10-02 16:11:00|23310.2|23298.2|23309|23297|23310.3|23298.3|23309|23297|23
1759421470000|2025-10-02 16:11:10|23305.4|23293.4|23305.3|23293.3|23305.4|23293.4|23305.3|23293.3|6
1759421480000|2025-10-02 16:11:20|23305.2|23293.2|23304|23292|23305.2|23293.2|23302.7|23290.7|5
1759421490000|2025-10-02 16:11:30|23306.5|23294.5|23306.5|23294.5|23306.5|23294.5|23306.5|23294.5|3
1759421500000|2025-10-02 16:11:40|23304|23292|23300.2|23288.2|23304|23292|23300.2|23288.2|9
1759421510000|2025-10-02 16:11:50|23299|23287|23300.2|23288.2|23300.3|23288.3|23296.6|23284.6|4
1759421520000|2025-10-02 16:12:00|23300.3|23288.3|23302.8|23290.8|23302.8|23290.8|23300.3|23288.3|5
1759421530000|2025-10-02 16:12:10|23304|23292|23304|23292|23304|23292|23304|23292|0
1759421540000|2025-10-02 16:12:20|23305.3|23293.3|23309.1|23297.1|23309.1|23297.1|23302.8|23290.8|9
1759421550000|2025-10-02 16:12:30|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23307.8|23295.8|5
1759421560000|2025-10-02 16:12:40|23311.6|23299.6|23305.3|23293.3|23311.6|23299.6|23305.3|23293.3|9
1759421580000|2025-10-02 16:13:00|23306.5|23294.5|23305.3|23293.3|23306.5|23294.5|23305.3|23293.3|1
1759421600000|2025-10-02 16:13:20|23306.5|23294.5|23305.3|23293.3|23306.5|23294.5|23305.3|23293.3|0
1759421610000|2025-10-02 16:13:30|23309.1|23297.1|23309.1|23297.1|23309.1|23297.1|23309.1|23297.1|3
1759421620000|2025-10-02 16:13:40|23310.3|23298.3|23312.8|23300.8|23314|23302|23310.3|23298.3|4
1759421630000|2025-10-02 16:13:50|23312.7|23300.7|23310.3|23298.3|23312.8|23300.8|23309|23297|6
1759421640000|2025-10-02 16:14:00|23311.5|23299.5|23312.9|23300.9|23315.4|23303.4|23311.5|23299.5|10
1759421650000|2025-10-02 16:14:10|23314.1|23302.1|23310.4|23298.4|23316.6|23304.6|23310.4|23298.4|4
1759421660000|2025-10-02 16:14:20|23312.8|23300.8|23305.3|23293.3|23312.8|23300.8|23304.1|23292.1|2
1759421670000|2025-10-02 16:14:30|23304.1|23292.1|23305.4|23293.4|23307.9|23295.9|23302.9|23290.9|4
1759421680000|2025-10-02 16:14:40|23307.9|23295.9|23310.4|23298.4|23311.6|23299.6|23307.9|23295.9|4
1759421690000|2025-10-02 16:14:50|23311.6|23299.6|23315.3|23303.3|23315.3|23303.3|23310.4|23298.4|2
1759421700000|2025-10-02 16:15:00|23312.8|23300.8|23315.4|23303.4|23315.4|23303.4|23310.4|23298.4|4
1759421710000|2025-10-02 16:15:10|23314.1|23302.1|23312.9|23300.9|23314.1|23302.1|23312.9|23300.9|3
1759421720000|2025-10-02 16:15:20|23314.1|23302.1|23319.2|23307.2|23319.2|23307.2|23314.1|23302.1|5
1759421730000|2025-10-02 16:15:30|23320.4|23308.4|23320.4|23308.4|23320.4|23308.4|23320.4|23308.4|4
1759421740000|2025-10-02 16:15:40|23319.1|23307.1|23316.6|23304.6|23319.1|23307.1|23314.1|23302.1|7
1759421750000|2025-10-02 16:15:50|23317.9|23305.9|23317.9|23305.9|23317.9|23305.9|23317.9|23305.9|15
1759421760000|2025-10-02 16:16:00|23318|23306|23315.5|23303.5|23318|23306|23315.5|23303.5|9
1759421770000|2025-10-02 16:16:10|23317.9|23305.9|23306.7|23294.7|23318|23306|23306.7|23294.7|18
1759421790000|2025-10-02 16:16:30|23308|23296|23313|23301|23313|23301|23306.7|23294.7|7
1759421800000|2025-10-02 16:16:40|23314.2|23302.2|23312.9|23300.9|23315.4|23303.4|23312.9|23300.9|2
1759421810000|2025-10-02 16:16:50|23311.7|23299.7|23312.9|23300.9|23312.9|23300.9|23311.7|23299.7|0
1759421820000|2025-10-02 16:17:00|23313|23301|23311.7|23299.7|23313|23301|23311.7|23299.7|4
1759421830000|2025-10-02 16:17:10|23311.6|23299.6|23310.4|23298.4|23311.6|23299.6|23310.4|23298.4|3
1759421840000|2025-10-02 16:17:20|23310.3|23298.3|23307.9|23295.9|23310.4|23298.4|23307.9|23295.9|3
1759421850000|2025-10-02 16:17:30|23310.4|23298.4|23307.9|23295.9|23311.6|23299.6|23307.9|23295.9|8
1759421860000|2025-10-02 16:17:40|23309.1|23297.1|23309.1|23297.1|23309.1|23297.1|23309.1|23297.1|0
1759421870000|2025-10-02 16:17:50|23307.9|23295.9|23307.9|23295.9|23307.9|23295.9|23307.9|23295.9|2
1759421880000|2025-10-02 16:18:00|23306.7|23294.7|23301.6|23289.6|23306.7|23294.7|23301.6|23289.6|5
1759421890000|2025-10-02 16:18:10|23297.9|23285.9|23297.9|23285.9|23297.9|23285.9|23297.9|23285.9|1
1759421900000|2025-10-02 16:18:20|23300.4|23288.4|23300.4|23288.4|23300.4|23288.4|23300.4|23288.4|3
1759421910000|2025-10-02 16:18:30|||||||||1
1759421930000|2025-10-02 16:18:50|23299.1|23287.1|23300.4|23288.4|23300.4|23288.4|23299.1|23287.1|6
1759421940000|2025-10-02 16:19:00|23301.6|23289.6|23300.4|23288.4|23301.6|23289.6|23300.4|23288.4|0
1759421950000|2025-10-02 16:19:10|23299.2|23287.2|23301.6|23289.6|23301.6|23289.6|23299.1|23287.1|6
1759421960000|2025-10-02 16:19:20|23300.4|23288.4|23300.4|23288.4|23300.4|23288.4|23300.4|23288.4|0
1759421970000|2025-10-02 16:19:30|||||||||6
1759421980000|2025-10-02 16:19:40|23301.6|23289.6|23300.4|23288.4|23301.6|23289.6|23299.1|23287.1|8
1759421990000|2025-10-02 16:19:50|23301.6|23289.6|23301.6|23289.6|23301.6|23289.6|23301.6|23289.6|2
1759422000000|2025-10-02 16:20:00|23302.9|23290.9|23306.6|23294.6|23306.6|23294.6|23302.9|23290.9|3
1759422010000|2025-10-02 16:20:10|23307.9|23295.9|23306.6|23294.6|23307.9|23295.9|23306.6|23294.6|5
1759422020000|2025-10-02 16:20:20|23307.9|23295.9|23311.6|23299.6|23314.1|23302.1|23307.9|23295.9|12
1759422030000|2025-10-02 16:20:30|23311.7|23299.7|23319.2|23307.2|23321.6|23309.6|23311.7|23299.7|27
1759422040000|2025-10-02 16:20:40|23316.7|23304.7|23317.9|23305.9|23317.9|23305.9|23316.7|23304.7|8
1759422050000|2025-10-02 16:20:50|23318|23306|23316.7|23304.7|23319.2|23307.2|23315.5|23303.5|8
1759422060000|2025-10-02 16:21:00|||||||||5
1759422070000|2025-10-02 16:21:10|23307.9|23295.9|23307.9|23295.9|23307.9|23295.9|23307.9|23295.9|11
1759422080000|2025-10-02 16:21:20|23306.7|23294.7|23306.7|23294.7|23307.9|23295.9|23305.5|23293.5|5
1759422090000|2025-10-02 16:21:30|23306.6|23294.6|23307.9|23295.9|23307.9|23295.9|23306.6|23294.6|4
1759422100000|2025-10-02 16:21:40|23309.2|23297.2|23306.7|23294.7|23310.4|23298.4|23306.7|23294.7|11
1759422110000|2025-10-02 16:21:50|23309.2|23297.2|23307.9|23295.9|23309.2|23297.2|23307.9|23295.9|5
1759422120000|2025-10-02 16:22:00|23305.5|23293.5|23307.9|23295.9|23307.9|23295.9|23305.4|23293.4|4
1759422130000|2025-10-02 16:22:10|23309.2|23297.2|23310.4|23298.4|23310.4|23298.4|23307.9|23295.9|7
1759422140000|2025-10-02 16:22:20|23311.6|23299.6|23307.9|23295.9|23311.6|23299.6|23307.9|23295.9|6
1759422150000|2025-10-02 16:22:30|23306.6|23294.6|23305.4|23293.4|23306.6|23294.6|23305.4|23293.4|7
1759422160000|2025-10-02 16:22:40|23306.6|23294.6|23306.6|23294.6|23306.6|23294.6|23306.6|23294.6|2
1759422170000|2025-10-02 16:22:50|23307.8|23295.8|23306.6|23294.6|23307.9|23295.9|23306.6|23294.6|6
1759422180000|2025-10-02 16:23:00|23307.9|23295.9|23307.9|23295.9|23307.9|23295.9|23307.9|23295.9|6
1759422190000|2025-10-02 16:23:10|23309.1|23297.1|23310.4|23298.4|23310.4|23298.4|23309.1|23297.1|7
1759422200000|2025-10-02 16:23:20|23310.3|23298.3|23307.8|23295.8|23310.3|23298.3|23307.8|23295.8|1
1759422210000|2025-10-02 16:23:30|23307.9|23295.9|23309.1|23297.1|23309.1|23297.1|23307.9|23295.9|2
1759422220000|2025-10-02 16:23:40|23310.4|23298.4|23310.4|23298.4|23310.4|23298.4|23310.4|23298.4|2
1759422230000|2025-10-02 16:23:50|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|0
1759422240000|2025-10-02 16:24:00|23314.1|23302.1|23314.1|23302.1|23314.1|23302.1|23314.1|23302.1|1
1759422250000|2025-10-02 16:24:10|23314.2|23302.2|23312.8|23300.8|23317.9|23305.9|23312.8|23300.8|5
1759422260000|2025-10-02 16:24:20|23312.9|23300.9|23315.4|23303.4|23315.4|23303.4|23312.9|23300.9|3
1759422270000|2025-10-02 16:24:30|23316.6|23304.6|23315.4|23303.4|23316.6|23304.6|23315.4|23303.4|1
1759422280000|2025-10-02 16:24:40|23315.5|23303.5|23313|23301|23320.4|23308.4|23311.7|23299.7|5
1759422290000|2025-10-02 16:24:50|23312.9|23300.9|23310.5|23298.5|23312.9|23300.9|23310.5|23298.5|1
1759422300000|2025-10-02 16:25:00|23311.7|23299.7|23311.7|23299.7|23311.7|23299.7|23311.7|23299.7|1
1759422310000|2025-10-02 16:25:10|23312.9|23300.9|23314.2|23302.2|23314.2|23302.2|23311.7|23299.7|5
1759422320000|2025-10-02 16:25:20|23317.9|23305.9|23315.5|23303.5|23317.9|23305.9|23315.5|23303.5|4
1759422330000|2025-10-02 16:25:30|23315.4|23303.4|23315.4|23303.4|23315.4|23303.4|23315.4|23303.4|0
1759422340000|2025-10-02 16:25:40|23315.5|23303.5|23315.4|23303.4|23315.5|23303.5|23315.4|23303.4|0
1759422350000|2025-10-02 16:25:50|23314.2|23302.2|23316.7|23304.7|23316.7|23304.7|23314.1|23302.1|20
1759422360000|2025-10-02 16:26:00|23317.9|23305.9|23315.4|23303.4|23319.1|23307.1|23315.4|23303.4|1
1759422370000|2025-10-02 16:26:10|||||||||1
1759422380000|2025-10-02 16:26:20|23314.2|23302.2|23315.4|23303.4|23315.4|23303.4|23314.2|23302.2|3
1759422390000|2025-10-02 16:26:30|23317.9|23305.9|23314.2|23302.2|23317.9|23305.9|23314.2|23302.2|5
1759422400000|2025-10-02 16:26:40|23312.9|23300.9|23318|23306|23320.5|23308.5|23312.9|23300.9|9
1759422410000|2025-10-02 16:26:50|23319.2|23307.2|23318|23306|23319.2|23307.2|23317.9|23305.9|0
1759422420000|2025-10-02 16:27:00|23319.2|23307.2|23321.7|23309.7|23321.7|23309.7|23319.2|23307.2|8
1759422430000|2025-10-02 16:27:10|23320.5|23308.5|23320.5|23308.5|23320.5|23308.5|23320.5|23308.5|1
1759422440000|2025-10-02 16:27:20|23321.7|23309.7|23321.7|23309.7|23321.7|23309.7|23320.5|23308.5|6
1759422450000|2025-10-02 16:27:30|23320.5|23308.5|23320.5|23308.5|23321.7|23309.7|23319.2|23307.2|7
1759422460000|2025-10-02 16:27:40|23320.4|23308.4|23320.4|23308.4|23320.5|23308.5|23320.4|23308.4|1
1759422470000|2025-10-02 16:27:50|23318|23306|23315.4|23303.4|23318|23306|23315.4|23303.4|5
1759422480000|2025-10-02 16:28:00|23315.3|23303.3|23315.4|23303.4|23316.6|23304.6|23315.3|23303.3|0
1759422490000|2025-10-02 16:28:10|23315.3|23303.3|23315.3|23303.3|23315.3|23303.3|23315.3|23303.3|1
1759422500000|2025-10-02 16:28:20|23315.4|23303.4|23315.4|23303.4|23315.4|23303.4|23315.4|23303.4|0
1759422520000|2025-10-02 16:28:40|23315.3|23303.3|23314.1|23302.1|23315.3|23303.3|23314.1|23302.1|1
1759422530000|2025-10-02 16:28:50|23312.9|23300.9|23310.3|23298.3|23312.9|23300.9|23310.3|23298.3|5
1759422540000|2025-10-02 16:29:00|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|23306.6|23294.6|17
1759422560000|2025-10-02 16:29:20|23307.9|23295.9|23307.9|23295.9|23309.1|23297.1|23307.8|23295.8|1
1759422570000|2025-10-02 16:29:30|23301.6|23289.6|23300.3|23288.3|23301.6|23289.6|23300.3|23288.3|5
1759422580000|2025-10-02 16:29:40|23301.5|23289.5|23301.6|23289.6|23301.6|23289.6|23300.3|23288.3|0
1759422600000|2025-10-02 16:30:00|23300.4|23288.4|23300.3|23288.3|23301.6|23289.6|23300.3|23288.3|5
1759422610000|2025-10-02 16:30:10|23299.1|23287.1|23300.3|23288.3|23300.3|23288.3|23299.1|23287.1|1
1759422620000|2025-10-02 16:30:20|23299.1|23287.1|23302.9|23290.9|23302.9|23290.9|23299.1|23287.1|7
1759422630000|2025-10-02 16:30:30|23301.7|23289.7|23299.1|23287.1|23302.9|23290.9|23299.1|23287.1|4
1759422640000|2025-10-02 16:30:40|||||||||5
1759422650000|2025-10-02 16:30:50|23296.7|23284.7|23296.6|23284.6|23299.1|23287.1|23296.6|23284.6|6
1759422660000|2025-10-02 16:31:00|||||||||1
1759422680000|2025-10-02 16:31:20|||||||||3
1759422690000|2025-10-02 16:31:30|||||||||1
1759422700000|2025-10-02 16:31:40|23294|23282|23289.1|23277.1|23294|23282|23289.1|23277.1|12
1759422710000|2025-10-02 16:31:50|23290.3|23278.3|23290.3|23278.3|23290.3|23278.3|23290.3|23278.3|3
1759422720000|2025-10-02 16:32:00|23291.5|23279.5|23290.3|23278.3|23291.5|23279.5|23290.3|23278.3|0
1759422730000|2025-10-02 16:32:10|23289.1|23277.1|23283.9|23271.9|23289.1|23277.1|23278.9|23266.9|66
1759422740000|2025-10-02 16:32:20|23284|23272|23290.1|23278.1|23292.7|23280.7|23284|23272|11
1759422750000|2025-10-02 16:32:30|23288.9|23276.9|23287.7|23275.7|23288.9|23276.9|23286.4|23274.4|9
1759422760000|2025-10-02 16:32:40|23291.4|23279.4|23290.1|23278.1|23292.6|23280.6|23290.1|23278.1|6
1759422770000|2025-10-02 16:32:50|23288.9|23276.9|23295.1|23283.1|23295.1|23283.1|23287.7|23275.7|28
1759422780000|2025-10-02 16:33:00|23293.9|23281.9|23287.6|23275.6|23293.9|23281.9|23287.6|23275.6|1
1759422790000|2025-10-02 16:33:10|23285.2|23273.2|23285.2|23273.2|23286.4|23274.4|23285.2|23273.2|3
1759422800000|2025-10-02 16:33:20|23285.1|23273.1|23287.6|23275.6|23290|23278|23285.1|23273.1|2
1759422810000|2025-10-02 16:33:30|23286.4|23274.4|23295.1|23283.1|23295.1|23283.1|23286.4|23274.4|18
1759422820000|2025-10-02 16:33:40|23295.2|23283.2|23298.8|23286.8|23298.8|23286.8|23295.2|23283.2|12
1759422830000|2025-10-02 16:33:50|23297.6|23285.6|23297.6|23285.6|23297.6|23285.6|23297.6|23285.6|1
1759422840000|2025-10-02 16:34:00|23295.1|23283.1|23295.1|23283.1|23297.6|23285.6|23293.9|23281.9|33
1759422850000|2025-10-02 16:34:10|23296.3|23284.3|23292.6|23280.6|23296.3|23284.3|23292.6|23280.6|4
1759422860000|2025-10-02 16:34:20|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|4
1759422870000|2025-10-02 16:34:30|23292.6|23280.6|23292.6|23280.6|23292.6|23280.6|23292.6|23280.6|5
1759422890000|2025-10-02 16:34:50|23291.3|23279.3|23282.6|23270.6|23291.3|23279.3|23280.1|23268.1|34
1759422900000|2025-10-02 16:35:00|23281.3|23269.3|23281.3|23269.3|23281.3|23269.3|23281.3|23269.3|8
1759422910000|2025-10-02 16:35:10|23282.6|23270.6|23283.8|23271.8|23283.8|23271.8|23282.6|23270.6|2
1759422920000|2025-10-02 16:35:20|23288.9|23276.9|23291.4|23279.4|23291.4|23279.4|23288.9|23276.9|66
1759422930000|2025-10-02 16:35:30|||||||||3
1759422940000|2025-10-02 16:35:40|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|3
1759422950000|2025-10-02 16:35:50|23291.4|23279.4|23287.7|23275.7|23291.4|23279.4|23287.6|23275.6|41
1759422970000|2025-10-02 16:36:10|23288.9|23276.9|23290.2|23278.2|23290.2|23278.2|23288.9|23276.9|4
1759422980000|2025-10-02 16:36:20|23291.4|23279.4|23291.4|23279.4|23291.4|23279.4|23291.4|23279.4|1
1759422990000|2025-10-02 16:36:30|23290.2|23278.2|23287.7|23275.7|23290.2|23278.2|23287.7|23275.7|5
1759423000000|2025-10-02 16:36:40|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|23287.7|23275.7|6
1759423020000|2025-10-02 16:37:00|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|23290.2|23278.2|1
1759423040000|2025-10-02 16:37:20|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|0
1759423050000|2025-10-02 16:37:30|||||||||1
1759423060000|2025-10-02 16:37:40|23290.3|23278.3|23295.2|23283.2|23298.9|23286.9|23290.3|23278.3|31
1759423070000|2025-10-02 16:37:50|23296.4|23284.4|23297.6|23285.6|23297.6|23285.6|23296.4|23284.4|0
1759423080000|2025-10-02 16:38:00|23298.9|23286.9|23300.1|23288.1|23300.1|23288.1|23298.9|23286.9|1
1759423090000|2025-10-02 16:38:10|23300.2|23288.2|23300.1|23288.1|23300.2|23288.2|23300.1|23288.1|0
1759423100000|2025-10-02 16:38:20|23300.2|23288.2|23297.6|23285.6|23300.2|23288.2|23297.6|23285.6|1
1759423110000|2025-10-02 16:38:30|23297.7|23285.7|23303.9|23291.9|23303.9|23291.9|23297.7|23285.7|7
1759423120000|2025-10-02 16:38:40|23306.4|23294.4|23302.7|23290.7|23306.4|23294.4|23302.7|23290.7|8
1759423130000|2025-10-02 16:38:50|||||||||2
1759423150000|2025-10-02 16:39:10|23297.7|23285.7|23297.7|23285.7|23297.7|23285.7|23297.7|23285.7|4
1759423160000|2025-10-02 16:39:20|23293.9|23281.9|23292.7|23280.7|23293.9|23281.9|23292.7|23280.7|12
1759423170000|2025-10-02 16:39:30|23295.2|23283.2|23292.7|23280.7|23295.2|23283.2|23292.6|23280.6|6
1759423180000|2025-10-02 16:39:40|23295.1|23283.1|23295.1|23283.1|23295.1|23283.1|23293.9|23281.9|3
1759423190000|2025-10-02 16:39:50|23292.7|23280.7|23292.7|23280.7|23295.1|23283.1|23292.7|23280.7|3
1759423200000|2025-10-02 16:40:00|23292.6|23280.6|23292.6|23280.6|23292.6|23280.6|23291.4|23279.4|2
1759423210000|2025-10-02 16:40:10|23295.1|23283.1|23295.1|23283.1|23295.1|23283.1|23295.1|23283.1|8
1759423220000|2025-10-02 16:40:20|23297.6|23285.6|23295.1|23283.1|23297.6|23285.6|23293.9|23281.9|8
1759423240000|2025-10-02 16:40:40|||||||||1
1759423260000|2025-10-02 16:41:00|23295.2|23283.2|23300.1|23288.1|23300.1|23288.1|23295.1|23283.1|25
1759423270000|2025-10-02 16:41:10|23300.2|23288.2|23302.6|23290.6|23302.6|23290.6|23298.9|23286.9|3
1759423280000|2025-10-02 16:41:20|23298.9|23286.9|23300.2|23288.2|23300.2|23288.2|23298.9|23286.9|4
1759423290000|2025-10-02 16:41:30|23301.4|23289.4|23298.9|23286.9|23301.4|23289.4|23298.9|23286.9|3
1759423300000|2025-10-02 16:41:40|23300.2|23288.2|23300.2|23288.2|23300.2|23288.2|23300.2|23288.2|1
1759423310000|2025-10-02 16:41:50|23301.4|23289.4|23303.9|23291.9|23305.1|23293.1|23301.4|23289.4|6
1759423320000|2025-10-02 16:42:00|23305.1|23293.1|23305.1|23293.1|23305.1|23293.1|23305.1|23293.1|2
1759423330000|2025-10-02 16:42:10|23303.9|23291.9|23305.1|23293.1|23305.1|23293.1|23301.4|23289.4|3
1759423340000|2025-10-02 16:42:20|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|23302.6|23290.6|4
1759423350000|2025-10-02 16:42:30|23303.9|23291.9|23303.9|23291.9|23303.9|23291.9|23303.9|23291.9|1
1759423360000|2025-10-02 16:42:40|23305.1|23293.1|23305.1|23293.1|23305.1|23293.1|23302.7|23290.7|2
1759423370000|2025-10-02 16:42:50|23302.7|23290.7|23307.7|23295.7|23307.7|23295.7|23302.7|23290.7|3
1759423380000|2025-10-02 16:43:00|23309|23297|23309|23297|23309|23297|23306.5|23294.5|6
1759423390000|2025-10-02 16:43:10|23307.8|23295.8|23307.8|23295.8|23309|23297|23307.7|23295.7|0
1759423400000|2025-10-02 16:43:20|23305.3|23293.3|23302.8|23290.8|23305.3|23293.3|23302.8|23290.8|3
1759423410000|2025-10-02 16:43:30|||||||||2
1759423440000|2025-10-02 16:44:00|23305.3|23293.3|23305.3|23293.3|23306.5|23294.5|23305.3|23293.3|3
1759423450000|2025-10-02 16:44:10|23305.2|23293.2|23305.3|23293.3|23305.3|23293.3|23305.2|23293.2|0
1759423460000|2025-10-02 16:44:20|23305.2|23293.2|23300.2|23288.2|23305.2|23293.2|23300.2|23288.2|8
1759423490000|2025-10-02 16:44:50|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|4
1759423500000|2025-10-02 16:45:00|23305.2|23293.2|23300.2|23288.2|23305.2|23293.2|23300.2|23288.2|3
1759423510000|2025-10-02 16:45:10|23302.7|23290.7|23303.9|23291.9|23303.9|23291.9|23302.7|23290.7|4
1759423520000|2025-10-02 16:45:20|23305.1|23293.1|23305.2|23293.2|23307.7|23295.7|23305.1|23293.1|4
1759423560000|2025-10-02 16:46:00|23302.7|23290.7|23302.8|23290.8|23304|23292|23302.7|23290.7|2
1759423570000|2025-10-02 16:46:10|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|0
1759423590000|2025-10-02 16:46:30|23300.3|23288.3|23305.2|23293.2|23305.2|23293.2|23300.3|23288.3|13
1759423600000|2025-10-02 16:46:40|23304|23292|23305.2|23293.2|23305.2|23293.2|23304|23292|1
1759423610000|2025-10-02 16:46:50|23302.7|23290.7|23302.7|23290.7|23304|23292|23301.5|23289.5|7
1759423620000|2025-10-02 16:47:00|23302.8|23290.8|23304|23292|23304|23292|23302.7|23290.7|1
1759423630000|2025-10-02 16:47:10|23302.7|23290.7|23303.9|23291.9|23303.9|23291.9|23302.7|23290.7|9
1759423640000|2025-10-02 16:47:20|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|23302.7|23290.7|0
1759423650000|2025-10-02 16:47:30|23303.9|23291.9|23302.7|23290.7|23303.9|23291.9|23301.5|23289.5|3
1759423660000|2025-10-02 16:47:40|23307.7|23295.7|23307.7|23295.7|23307.7|23295.7|23307.7|23295.7|2
1759423670000|2025-10-02 16:47:50|23309|23297|23309|23297|23309|23297|23309|23297|2
1759423680000|2025-10-02 16:48:00|23310.2|23298.2|23310.2|23298.2|23310.2|23298.2|23310.2|23298.2|5
1759423690000|2025-10-02 16:48:10|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23310.2|23298.2|0
1759423700000|2025-10-02 16:48:20|23309|23297|23309|23297|23309|23297|23309|23297|1
1759423710000|2025-10-02 16:48:30|23306.5|23294.5|23306.5|23294.5|23306.5|23294.5|23306.5|23294.5|2
1759423720000|2025-10-02 16:48:40|23305.3|23293.3|23306.5|23294.5|23306.5|23294.5|23305.3|23293.3|7
1759423730000|2025-10-02 16:48:50|23305.3|23293.3|23306.5|23294.5|23306.5|23294.5|23305.3|23293.3|3
1759423740000|2025-10-02 16:49:00|||||||||1
1759423750000|2025-10-02 16:49:10|23304|23292|23304|23292|23304|23292|23304|23292|1
1759423760000|2025-10-02 16:49:20|||||||||4
1759423780000|2025-10-02 16:49:40|23304.1|23292.1|23305.3|23293.3|23305.3|23293.3|23304.1|23292.1|5
1759423790000|2025-10-02 16:49:50|23304|23292|23305.3|23293.3|23305.3|23293.3|23304|23292|4
1759423800000|2025-10-02 16:50:00|23306.5|23294.5|23306.5|23294.5|23306.5|23294.5|23306.5|23294.5|1
1759423810000|2025-10-02 16:50:10|23310.3|23298.3|23305.3|23293.3|23310.3|23298.3|23305.3|23293.3|6
1759423820000|2025-10-02 16:50:20|23304|23292|23306.5|23294.5|23307.8|23295.8|23304|23292|12
1759423830000|2025-10-02 16:50:30|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|3
1759423840000|2025-10-02 16:50:40|23306.5|23294.5|23307.8|23295.8|23307.8|23295.8|23306.5|23294.5|0
1759423860000|2025-10-02 16:51:00|23309|23297|23309|23297|23309|23297|23309|23297|2
1759423870000|2025-10-02 16:51:10|23311.6|23299.6|23312.8|23300.8|23312.8|23300.8|23310.3|23298.3|19
1759423880000|2025-10-02 16:51:20|23314.1|23302.1|23314.1|23302.1|23314.1|23302.1|23312.8|23300.8|2
1759423890000|2025-10-02 16:51:30|23311.6|23299.6|23311.6|23299.6|23311.6|23299.6|23311.6|23299.6|9
1759423900000|2025-10-02 16:51:40|23310.4|23298.4|23312.8|23300.8|23312.8|23300.8|23309.2|23297.2|3
1759423910000|2025-10-02 16:51:50|23314.1|23302.1|23310.4|23298.4|23314.1|23302.1|23310.4|23298.4|4
1759423920000|2025-10-02 16:52:00|23310.3|23298.3|23314.1|23302.1|23314.1|23302.1|23310.3|23298.3|5
1759423930000|2025-10-02 16:52:10|23312.8|23300.8|23314.1|23302.1|23314.1|23302.1|23312.8|23300.8|0
1759423940000|2025-10-02 16:52:20|23312.8|23300.8|23314.1|23302.1|23316.6|23304.6|23312.8|23300.8|10
1759423950000|2025-10-02 16:52:30|23315.3|23303.3|23312.8|23300.8|23315.3|23303.3|23312.8|23300.8|0
1759423960000|2025-10-02 16:52:40|23314.1|23302.1|23314.1|23302.1|23315.3|23303.3|23314.1|23302.1|3
1759423970000|2025-10-02 16:52:50|23311.6|23299.6|23311.6|23299.6|23311.6|23299.6|23310.3|23298.3|9
1759423980000|2025-10-02 16:53:00|23311.5|23299.5|23311.5|23299.5|23311.5|23299.5|23311.5|23299.5|1
1759424010000|2025-10-02 16:53:30|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|2
1759424020000|2025-10-02 16:53:40|23309|23297|23312.7|23300.7|23312.8|23300.8|23306.5|23294.5|10
1759424030000|2025-10-02 16:53:50|23311.5|23299.5|23309|23297|23312.8|23300.8|23309|23297|2
1759424040000|2025-10-02 16:54:00|23311.5|23299.5|23311.5|23299.5|23311.5|23299.5|23311.5|23299.5|4
1759424050000|2025-10-02 16:54:10|23310.2|23298.2|23307.8|23295.8|23310.2|23298.2|23307.8|23295.8|2
1759424060000|2025-10-02 16:54:20|23309|23297|23310.3|23298.3|23310.3|23298.3|23309|23297|2
1759424070000|2025-10-02 16:54:30|23310.2|23298.2|23307.6|23295.6|23310.2|23298.2|23306.4|23294.4|3
1759424080000|2025-10-02 16:54:40|23307.7|23295.7|23307.7|23295.7|23310.2|23298.2|23307.7|23295.7|2
1759424100000|2025-10-02 16:55:00|23310.2|23298.2|23310.2|23298.2|23310.2|23298.2|23309|23297|2
1759424120000|2025-10-02 16:55:20|||||||||1
1759424130000|2025-10-02 16:55:30|||||||||5
1759424150000|2025-10-02 16:55:50|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|1
1759424160000|2025-10-02 16:56:00|23311.5|23299.5|23310.3|23298.3|23311.5|23299.5|23310.3|23298.3|9
1759424170000|2025-10-02 16:56:10|23311.5|23299.5|23310.2|23298.2|23311.5|23299.5|23310.2|23298.2|1
1759424180000|2025-10-02 16:56:20|23310.3|23298.3|23307.8|23295.8|23310.3|23298.3|23307.8|23295.8|0
1759424200000|2025-10-02 16:56:40|23307.7|23295.7|23304|23292|23307.7|23295.7|23304|23292|6
1759424210000|2025-10-02 16:56:50|23299|23287|23299|23287|23299|23287|23299|23287|4
1759424220000|2025-10-02 16:57:00|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|5
1759424230000|2025-10-02 16:57:10|23306.5|23294.5|23305.3|23293.3|23306.5|23294.5|23305.3|23293.3|1
1759424240000|2025-10-02 16:57:20|23304|23292|23305.2|23293.2|23305.2|23293.2|23304|23292|3
1759424250000|2025-10-02 16:57:30|23305.3|23293.3|23311.5|23299.5|23311.5|23299.5|23305.3|23293.3|7
1759424260000|2025-10-02 16:57:40|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23310.2|23298.2|1
1759424270000|2025-10-02 16:57:50|23310.2|23298.2|23310.2|23298.2|23310.3|23298.3|23310.2|23298.2|1
1759424280000|2025-10-02 16:58:00|23310.3|23298.3|23310.2|23298.2|23312.7|23300.7|23310.2|23298.2|2
1759424290000|2025-10-02 16:58:10|23307.7|23295.7|23305.2|23293.2|23307.7|23295.7|23305.2|23293.2|0
1759424300000|2025-10-02 16:58:20|23307.7|23295.7|23307.7|23295.7|23307.7|23295.7|23307.7|23295.7|0
1759424310000|2025-10-02 16:58:30|||||||||1
1759424320000|2025-10-02 16:58:40|23309|23297|23306.5|23294.5|23309|23297|23306.5|23294.5|6
1759424330000|2025-10-02 16:58:50|23305.3|23293.3|23305.3|23293.3|23305.3|23293.3|23305.3|23293.3|0
1759424340000|2025-10-02 16:59:00|23304|23292|23304|23292|23304.1|23292.1|23304|23292|2
1759424350000|2025-10-02 16:59:10|23305.3|23293.3|23306.5|23294.5|23307.8|23295.8|23305.3|23293.3|2
1759424360000|2025-10-02 16:59:20|23306.6|23294.6|23307.8|23295.8|23307.8|23295.8|23305.3|23293.3|8
1759424370000|2025-10-02 16:59:30|23306.6|23294.6|23307.8|23295.8|23307.8|23295.8|23306.5|23294.5|1
1759424380000|2025-10-02 16:59:40|23305.3|23293.3|23305.4|23293.4|23305.4|23293.4|23305.3|23293.3|1
1759424390000|2025-10-02 16:59:50|23305.3|23293.3|23302.8|23290.8|23305.3|23293.3|23302.8|23290.8|3
1759424400000|2025-10-02 17:00:00|23305.3|23293.3|23305.3|23293.3|23305.3|23293.3|23305.3|23293.3|1
1759424410000|2025-10-02 17:00:10|23304|23292|23301.6|23289.6|23305.3|23293.3|23301.6|23289.6|11
1759424420000|2025-10-02 17:00:20|23302.8|23290.8|23302.9|23290.9|23302.9|23290.9|23301.6|23289.6|4
1759424430000|2025-10-02 17:00:30|23304|23292|23302.8|23290.8|23304|23292|23302.8|23290.8|43
1759424440000|2025-10-02 17:00:40|||||||||3
1759424450000|2025-10-02 17:00:50|23300.3|23288.3|23300.3|23288.3|23300.3|23288.3|23300.3|23288.3|7
1759424460000|2025-10-02 17:01:00|23299|23287|23299|23287|23299|23287|23299|23287|3
1759424470000|2025-10-02 17:01:10|23293.9|23281.9|23292.7|23280.7|23295.2|23283.2|23292.7|23280.7|4
1759424480000|2025-10-02 17:01:20|23289|23277|23287.7|23275.7|23289|23277|23287.7|23275.7|21
1759424490000|2025-10-02 17:01:30|||||||||2
1759424500000|2025-10-02 17:01:40|23286.4|23274.4|23286.4|23274.4|23287.7|23275.7|23286.4|23274.4|5
1759424510000|2025-10-02 17:01:50|23285.2|23273.2|23285.2|23273.2|23286.4|23274.4|23284|23272|3
1759424520000|2025-10-02 17:02:00|||||||||4
1759424530000|2025-10-02 17:02:10|23283.9|23271.9|23277.7|23265.7|23283.9|23271.9|23277.7|23265.7|8
1759424540000|2025-10-02 17:02:20|23278.9|23266.9|23285.1|23273.1|23286.3|23274.3|23278.9|23266.9|11
1759424550000|2025-10-02 17:02:30|23285.2|23273.2|23295.1|23283.1|23295.1|23283.1|23285.2|23273.2|34
1759424560000|2025-10-02 17:02:40|23296.3|23284.3|23295.1|23283.1|23296.3|23284.3|23295.1|23283.1|2
1759424570000|2025-10-02 17:02:50|23297.6|23285.6|23298.8|23286.8|23300|23288|23297.6|23285.6|2
1759424580000|2025-10-02 17:03:00|23297.6|23285.6|23297.6|23285.6|23297.6|23285.6|23297.6|23285.6|4
1759424590000|2025-10-02 17:03:10|23297.5|23285.5|23297.5|23285.5|23297.5|23285.5|23297.5|23285.5|0
1759424610000|2025-10-02 17:03:30|23298.7|23286.7|23312.5|23300.5|23312.5|23300.5|23298.7|23286.7|7
1759424620000|2025-10-02 17:03:40|23310.1|23298.1|23305.1|23293.1|23310.1|23298.1|23305.1|23293.1|6
1759424630000|2025-10-02 17:03:50|23305|23293|23303.8|23291.8|23305|23293|23303.8|23291.8|0
1759424640000|2025-10-02 17:04:00|23301.3|23289.3|23300|23288|23301.3|23289.3|23300|23288|5
1759424650000|2025-10-02 17:04:10|||||||||1
1759424660000|2025-10-02 17:04:20|23298.8|23286.8|23298.8|23286.8|23298.8|23286.8|23297.5|23285.5|9
1759424670000|2025-10-02 17:04:30|23297.5|23285.5|23295|23283|23297.5|23285.5|23295|23283|1
1759424690000|2025-10-02 17:04:50|23293.8|23281.8|23295|23283|23296.3|23284.3|23292.5|23280.5|1
1759424700000|2025-10-02 17:05:00|23295.1|23283.1|23295.1|23283.1|23297.5|23285.5|23295.1|23283.1|1
1759424710000|2025-10-02 17:05:10|23296.3|23284.3|23295|23283|23296.3|23284.3|23293.8|23281.8|7
1759424720000|2025-10-02 17:05:20|23293.8|23281.8|23292.6|23280.6|23295|23283|23292.6|23280.6|6
1759424730000|2025-10-02 17:05:30|23291.4|23279.4|23291.3|23279.3|23292.6|23280.6|23291.3|23279.3|0
1759424740000|2025-10-02 17:05:40|||||||||1
1759424760000|2025-10-02 17:06:00|23288.8|23276.8|23288.8|23276.8|23288.8|23276.8|23288.8|23276.8|1
1759424770000|2025-10-02 17:06:10|23288.9|23276.9|23286.3|23274.3|23288.9|23276.9|23286.3|23274.3|10
1759424780000|2025-10-02 17:06:20|23286.2|23274.2|23292.5|23280.5|23292.5|23280.5|23285|23273|13
1759424790000|2025-10-02 17:06:30|23291.2|23279.2|23292.5|23280.5|23295|23283|23291.2|23279.2|21
1759424800000|2025-10-02 17:06:40|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|12
1759424810000|2025-10-02 17:06:50|23290|23278|23290|23278|23290|23278|23290|23278|0
1759424820000|2025-10-02 17:07:00|23290.1|23278.1|23290|23278|23290.1|23278.1|23290|23278|2
1759424830000|2025-10-02 17:07:10|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|23288.9|23276.9|2
1759424840000|2025-10-02 17:07:20|23288.8|23276.8|23288.8|23276.8|23288.8|23276.8|23287.6|23275.6|8
1759424850000|2025-10-02 17:07:30|23287.6|23275.6|23288.8|23276.8|23288.8|23276.8|23287.6|23275.6|1
1759424860000|2025-10-02 17:07:40|23286.3|23274.3|23286.3|23274.3|23286.3|23274.3|23286.3|23274.3|10
1759424870000|2025-10-02 17:07:50|23285|23273|23287.5|23275.5|23287.5|23275.5|23283.8|23271.8|4
1759424880000|2025-10-02 17:08:00|23276.3|23264.3|23283.8|23271.8|23287.5|23275.5|23276.3|23264.3|14
1759424890000|2025-10-02 17:08:10|23282.5|23270.5|23282.5|23270.5|23282.5|23270.5|23282.5|23270.5|0
1759424900000|2025-10-02 17:08:20|23277.6|23265.6|23287.4|23275.4|23287.5|23275.5|23276.3|23264.3|10
1759424910000|2025-10-02 17:08:30|23288.7|23276.7|23287.4|23275.4|23288.7|23276.7|23287.4|23275.4|6
1759424920000|2025-10-02 17:08:40|23288.6|23276.6|23289.9|23277.9|23289.9|23277.9|23288.6|23276.6|1
1759424930000|2025-10-02 17:08:50|23288.7|23276.7|23288.7|23276.7|23288.7|23276.7|23288.7|23276.7|13
1759424940000|2025-10-02 17:09:00|23288.6|23276.6|23286.1|23274.1|23288.6|23276.6|23286.1|23274.1|7
1759424950000|2025-10-02 17:09:10|23288.7|23276.7|23288.7|23276.7|23288.7|23276.7|23287.4|23275.4|4
1759424960000|2025-10-02 17:09:20|23287.4|23275.4|23287.4|23275.4|23287.4|23275.4|23287.4|23275.4|0
1759424970000|2025-10-02 17:09:30|23288.7|23276.7|23300.1|23288.1|23300.1|23288.1|23288.7|23276.7|14
1759424980000|2025-10-02 17:09:40|23298.8|23286.8|23298.8|23286.8|23298.8|23286.8|23298.8|23286.8|0
1759424990000|2025-10-02 17:09:50|23300.1|23288.1|23300.1|23288.1|23300.1|23288.1|23300.1|23288.1|2
1759425000000|2025-10-02 17:10:00|23301.3|23289.3|23297.6|23285.6|23302.6|23290.6|23297.6|23285.6|8
1759425010000|2025-10-02 17:10:10|23297.5|23285.5|23293.8|23281.8|23297.5|23285.5|23292.6|23280.6|1
1759425020000|2025-10-02 17:10:20|23292.6|23280.6|23292.5|23280.5|23292.6|23280.6|23292.5|23280.5|6
1759425030000|2025-10-02 17:10:30|23291.3|23279.3|23292.5|23280.5|23292.5|23280.5|23291.3|23279.3|2
1759425040000|2025-10-02 17:10:40|23293.8|23281.8|23292.5|23280.5|23293.8|23281.8|23292.5|23280.5|1
1759425050000|2025-10-02 17:10:50|23292.6|23280.6|23292.5|23280.5|23295|23283|23292.5|23280.5|1
1759425060000|2025-10-02 17:11:00|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|23290.1|23278.1|19
1759425070000|2025-10-02 17:11:10|23291.3|23279.3|23292.6|23280.6|23292.6|23280.6|23291.3|23279.3|6
1759425080000|2025-10-02 17:11:20|23295|23283|23292.6|23280.6|23295.1|23283.1|23292.6|23280.6|6
1759425090000|2025-10-02 17:11:30|23293.9|23281.9|23295.1|23283.1|23295.1|23283.1|23293.9|23281.9|4
1759425100000|2025-10-02 17:11:40|||||||||1
1759425120000|2025-10-02 17:12:00|23296.4|23284.4|23292.7|23280.7|23297.7|23285.7|23292.7|23280.7|6
1759425130000|2025-10-02 17:12:10|23295.1|23283.1|23297.6|23285.6|23297.6|23285.6|23295.1|23283.1|5
1759425140000|2025-10-02 17:12:20|23297.7|23285.7|23293.9|23281.9|23297.7|23285.7|23293.9|23281.9|3
1759425150000|2025-10-02 17:12:30|23295.1|23283.1|23292.6|23280.6|23295.1|23283.1|23292.6|23280.6|6
1759425170000|2025-10-02 17:12:50|||||||||2
1759425180000|2025-10-02 17:13:00|23292.7|23280.7|23295.1|23283.1|23295.1|23283.1|23292.7|23280.7|4
1759425190000|2025-10-02 17:13:10|||||||||1
1759425210000|2025-10-02 17:13:30|23296.3|23284.3|23295.2|23283.2|23296.4|23284.4|23295.2|23283.2|2
1759425220000|2025-10-02 17:13:40|23291.4|23279.4|23292.6|23280.6|23292.6|23280.6|23291.4|23279.4|3
1759425240000|2025-10-02 17:14:00|23291.4|23279.4|23291.4|23279.4|23291.4|23279.4|23291.4|23279.4|1
1759425260000|2025-10-02 17:14:20|23292.6|23280.6|23295.1|23283.1|23295.1|23283.1|23292.6|23280.6|3
1759425280000|2025-10-02 17:14:40|23293.9|23281.9|23297.6|23285.6|23297.6|23285.6|23293.9|23281.9|8
1759425290000|2025-10-02 17:14:50|23296.3|23284.3|23297.6|23285.6|23297.6|23285.6|23296.3|23284.3|1
1759425300000|2025-10-02 17:15:00|23298.8|23286.8|23301.3|23289.3|23301.3|23289.3|23298.8|23286.8|4
1759425320000|2025-10-02 17:15:20|23301.4|23289.4|23302.6|23290.6|23302.6|23290.6|23301.4|23289.4|2
1759425330000|2025-10-02 17:15:30|23300.1|23288.1|23300.1|23288.1|23300.1|23288.1|23297.6|23285.6|8
1759425340000|2025-10-02 17:15:40|23297.6|23285.6|23297.6|23285.6|23297.6|23285.6|23297.6|23285.6|2
1759425360000|2025-10-02 17:16:00|23298.8|23286.8|23298.8|23286.8|23300.1|23288.1|23298.8|23286.8|1
1759425370000|2025-10-02 17:16:10|23298.9|23286.9|23303.8|23291.8|23305.1|23293.1|23298.9|23286.9|15
1759425380000|2025-10-02 17:16:20|23305.1|23293.1|23307.6|23295.6|23307.6|23295.6|23305.1|23293.1|6
1759425390000|2025-10-02 17:16:30|23308.8|23296.8|23313.9|23301.9|23313.9|23301.9|23308.8|23296.8|10
1759425400000|2025-10-02 17:16:40|23311.4|23299.4|23315.1|23303.1|23315.1|23303.1|23311.4|23299.4|13
1759425410000|2025-10-02 17:16:50|23316.3|23304.3|23320.1|23308.1|23320.1|23308.1|23316.3|23304.3|10
1759425420000|2025-10-02 17:17:00|23321.3|23309.3|23323.9|23311.9|23327.7|23315.7|23321.3|23309.3|8
1759425430000|2025-10-02 17:17:10|23323.8|23311.8|23324|23312|23324|23312|23320.2|23308.2|13
1759425440000|2025-10-02 17:17:20|23323.9|23311.9|23330.1|23318.1|23330.1|23318.1|23322.6|23310.6|15
1759425450000|2025-10-02 17:17:30|23328.9|23316.9|23325.1|23313.1|23330.1|23318.1|23325.1|23313.1|41
1759425460000|2025-10-02 17:17:40|23323.9|23311.9|23323.9|23311.9|23323.9|23311.9|23323.9|23311.9|1
1759425470000|2025-10-02 17:17:50|23325.1|23313.1|23326.4|23314.4|23326.4|23314.4|23325.1|23313.1|6
1759425480000|2025-10-02 17:18:00|23325.1|23313.1|23325.2|23313.2|23325.2|23313.2|23323.9|23311.9|3
1759425490000|2025-10-02 17:18:10|23326.4|23314.4|23320.2|23308.2|23326.4|23314.4|23320.2|23308.2|6
1759425500000|2025-10-02 17:18:20|23313.9|23301.9|23317.7|23305.7|23317.7|23305.7|23312.7|23300.7|8
1759425510000|2025-10-02 17:18:30|23319|23307|23315.2|23303.2|23319|23307|23315.2|23303.2|11
1759425520000|2025-10-02 17:18:40|23313.9|23301.9|23315.1|23303.1|23315.1|23303.1|23312.7|23300.7|6
1759425530000|2025-10-02 17:18:50|23315.2|23303.2|23317.7|23305.7|23317.7|23305.7|23315.2|23303.2|1
1759425540000|2025-10-02 17:19:00|23318.9|23306.9|23320.1|23308.1|23320.1|23308.1|23318.9|23306.9|2
1759425550000|2025-10-02 17:19:10|23318.9|23306.9|23317.7|23305.7|23318.9|23306.9|23317.7|23305.7|1
1759425560000|2025-10-02 17:19:20|23317.6|23305.6|23315.1|23303.1|23317.6|23305.6|23315.1|23303.1|1
1759425570000|2025-10-02 17:19:30|23317.7|23305.7|23317.7|23305.7|23317.7|23305.7|23317.7|23305.7|1
1759425580000|2025-10-02 17:19:40|23316.4|23304.4|23317.7|23305.7|23317.7|23305.7|23316.4|23304.4|1
1759425590000|2025-10-02 17:19:50|23318.9|23306.9|23317.7|23305.7|23318.9|23306.9|23317.7|23305.7|0
1759425600000|2025-10-02 17:20:00|23321.4|23309.4|23321.4|23309.4|23321.4|23309.4|23321.4|23309.4|1
1759425610000|2025-10-02 17:20:10|23322.6|23310.6|23321.5|23309.5|23322.6|23310.6|23321.5|23309.5|6
1759425620000|2025-10-02 17:20:20|23322.7|23310.7|23322.7|23310.7|23322.7|23310.7|23322.7|23310.7|2
1759425630000|2025-10-02 17:20:30|23320.2|23308.2|23320.2|23308.2|23320.2|23308.2|23320.2|23308.2|1
1759425640000|2025-10-02 17:20:40|23319|23307|23320.1|23308.1|23320.1|23308.1|23316.4|23304.4|6
1759425650000|2025-10-02 17:20:50|23317.7|23305.7|23317.7|23305.7|23318.9|23306.9|23317.7|23305.7|1
1759425660000|2025-10-02 17:21:00|23316.4|23304.4|23316.4|23304.4|23316.4|23304.4|23315.2|23303.2|1
1759425670000|2025-10-02 17:21:10|23315.2|23303.2|23315.2|23303.2|23315.2|23303.2|23315.2|23303.2|0
1759425680000|2025-10-02 17:21:20|||||||||1
1759425690000|2025-10-02 17:21:30|23315.1|23303.1|23313.9|23301.9|23316.4|23304.4|23313.9|23301.9|4
1759425700000|2025-10-02 17:21:40|23312.7|23300.7|23311.4|23299.4|23313.9|23301.9|23311.4|23299.4|8
1759425710000|2025-10-02 17:21:50|23311.5|23299.5|23311.5|23299.5|23311.5|23299.5|23310.3|23298.3|47
1759425720000|2025-10-02 17:22:00|23310.3|23298.3|23311.5|23299.5|23311.5|23299.5|23305.3|23293.3|4
1759425730000|2025-10-02 17:22:10|23310.3|23298.3|23311.5|23299.5|23311.5|23299.5|23310.2|23298.2|21
1759425740000|2025-10-02 17:22:20|||||||||3
1759425750000|2025-10-02 17:22:30|||||||||2
1759425760000|2025-10-02 17:22:40|||||||||1
1759425770000|2025-10-02 17:22:50|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|1
1759425780000|2025-10-02 17:23:00|23309.1|23297.1|23309|23297|23309.1|23297.1|23309|23297|1
1759425800000|2025-10-02 17:23:20|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|23310.3|23298.3|1
1759425810000|2025-10-02 17:23:30|23309|23297|23310.3|23298.3|23310.3|23298.3|23309|23297|12
1759425820000|2025-10-02 17:23:40|23311.5|23299.5|23309.1|23297.1|23311.6|23299.6|23309.1|23297.1|4
1759425830000|2025-10-02 17:23:50|23309|23297|23309|23297|23309|23297|23309|23297|9
1759425840000|2025-10-02 17:24:00|23307.8|23295.8|23309|23297|23309|23297|23307.8|23295.8|16
1759425850000|2025-10-02 17:24:10|||||||||7
1759425860000|2025-10-02 17:24:20|23308.9|23296.9|23307.7|23295.7|23308.9|23296.9|23305.2|23293.2|13
1759425870000|2025-10-02 17:24:30|23309|23297|23309|23297|23311.4|23299.4|23309|23297|11
1759425880000|2025-10-02 17:24:40|23307.8|23295.8|23307.7|23295.7|23309|23297|23305.3|23293.3|17
1759425890000|2025-10-02 17:24:50|23306.5|23294.5|23309|23297|23309|23297|23306.5|23294.5|1
1759425900000|2025-10-02 17:25:00|||||||||8
1759425910000|2025-10-02 17:25:10|||||||||2
1759425920000|2025-10-02 17:25:20|23306.5|23294.5|23305.3|23293.3|23307.7|23295.7|23305.3|23293.3|8
1759425930000|2025-10-02 17:25:30|||||||||1
1759425950000|2025-10-02 17:25:50|23304|23292|23306.5|23294.5|23306.5|23294.5|23304|23292|1
1759425960000|2025-10-02 17:26:00|23305.3|23293.3|23306.5|23294.5|23306.5|23294.5|23305.3|23293.3|1
1759425970000|2025-10-02 17:26:10|23305.3|23293.3|23306.5|23294.5|23306.5|23294.5|23305.3|23293.3|42
1759425980000|2025-10-02 17:26:20|23305.3|23293.3|23305.3|23293.3|23306.5|23294.5|23305.2|23293.2|23
1759425990000|2025-10-02 17:26:30|23304|23292|23305.2|23293.2|23305.2|23293.2|23304|23292|13
1759426000000|2025-10-02 17:26:40|23304|23292|23304|23292|23304|23292|23304|23292|25
1759426010000|2025-10-02 17:26:50|23304.1|23292.1|23309|23297|23309|23297|23304.1|23292.1|55
1759426020000|2025-10-02 17:27:00|23307.8|23295.8|23306.5|23294.5|23307.8|23295.8|23306.5|23294.5|21
1759426030000|2025-10-02 17:27:10|23305.3|23293.3|23307.9|23295.9|23309.1|23297.1|23305.3|23293.3|12
1759426040000|2025-10-02 17:27:20|23309.1|23297.1|23309.1|23297.1|23309.1|23297.1|23309.1|23297.1|13
1759426050000|2025-10-02 17:27:30|23311.6|23299.6|23311.6|23299.6|23311.6|23299.6|23311.6|23299.6|15
1759426060000|2025-10-02 17:27:40|||||||||1
1759426070000|2025-10-02 17:27:50|23311.5|23299.5|23309.1|23297.1|23311.5|23299.5|23309.1|23297.1|1
1759426080000|2025-10-02 17:28:00|23307.9|23295.9|23307.8|23295.8|23307.9|23295.9|23307.8|23295.8|1
1759426090000|2025-10-02 17:28:10|||||||||3
1759426100000|2025-10-02 17:28:20|23307.9|23295.9|23306.6|23294.6|23307.9|23295.9|23306.6|23294.6|0
1759426110000|2025-10-02 17:28:30|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|23307.8|23295.8|2
1759426130000|2025-10-02 17:28:50|23306.6|23294.6|23305.4|23293.4|23306.6|23294.6|23305.4|23293.4|3
1759426140000|2025-10-02 17:29:00|23305.3|23293.3|23307.8|23295.8|23309|23297|23305.3|23293.3|10
1759426160000|2025-10-02 17:29:20|23309|23297|23307.8|23295.8|23309|23297|23307.8|23295.8|2
1759426170000|2025-10-02 17:29:30|23310.3|23298.3|23311.5|23299.5|23311.6|23299.6|23310.3|23298.3|17
1759426180000|2025-10-02 17:29:40|23310.3|23298.3|23310.3|23298.3|23311.5|23299.5|23309.1|23297.1|6
1759426190000|2025-10-02 17:29:50|23311.6|23299.6|23312.8|23300.8|23314|23302|23311.5|23299.5|18
1759426200000|2025-10-02 17:30:00|23314|23302|23314|23302|23314|23302|23314|23302|3
1759426210000|2025-10-02 17:30:10|23319|23307|23324|23312|23324|23312|23319|23307|24
1759426220000|2025-10-02 17:30:20|23324.1|23312.1|23324|23312|23331.5|23319.5|23324|23312|17
1759426230000|2025-10-02 17:30:30|23326.5|23314.5|23330.3|23318.3|23334|23322|23326.5|23314.5|77
1759426240000|2025-10-02 17:30:40|||||||||2
1759426250000|2025-10-02 17:30:50|23330.2|23318.2|23322.8|23310.8|23330.2|23318.2|23322.8|23310.8|6
1759426260000|2025-10-02 17:31:00|23325.3|23313.3|23325.3|23313.3|23326.5|23314.5|23325.3|23313.3|5
1759426270000|2025-10-02 17:31:10|23322.8|23310.8|23325.3|23313.3|23325.3|23313.3|23322.8|23310.8|4
1759426280000|2025-10-02 17:31:20|23325.2|23313.2|23326.6|23314.6|23326.6|23314.6|23324|23312|29
1759426290000|2025-10-02 17:31:30|23327.9|23315.9|23329.1|23317.1|23329.1|23317.1|23327.9|23315.9|8
1759426300000|2025-10-02 17:31:40|||||||||17
1759426310000|2025-10-02 17:31:50|23330.4|23318.4|23330.4|23318.4|23331.6|23319.6|23329.1|23317.1|9
1759426320000|2025-10-02 17:32:00|23329.1|23317.1|23329.1|23317.1|23329.1|23317.1|23329.1|23317.1|1
1759426330000|2025-10-02 17:32:10|23330.4|23318.4|23331.6|23319.6|23331.6|23319.6|23330.4|23318.4|9
1759426340000|2025-10-02 17:32:20|23330.4|23318.4|23327.9|23315.9|23330.4|23318.4|23326.7|23314.7|8
1759426350000|2025-10-02 17:32:30|23328|23316|23330.4|23318.4|23332.9|23320.9|23328|23316|27
1759426360000|2025-10-02 17:32:40|23329.1|23317.1|23330.4|23318.4|23330.4|23318.4|23327.9|23315.9|2
1759426370000|2025-10-02 17:32:50|23331.6|23319.6|23330.4|23318.4|23331.6|23319.6|23330.4|23318.4|2
1759426380000|2025-10-02 17:33:00|23327.9|23315.9|23327.9|23315.9|23330.4|23318.4|23327.9|23315.9|7
1759426390000|2025-10-02 17:33:10|23330.3|23318.3|23330.3|23318.3|23330.4|23318.4|23330.3|23318.3|5
1759426400000|2025-10-02 17:33:20|23329.1|23317.1|23327.7|23315.7|23330.3|23318.3|23327.7|23315.7|3
1759426410000|2025-10-02 17:33:30|23327.8|23315.8|23327.8|23315.8|23327.8|23315.8|23327.8|23315.8|0
1759426420000|2025-10-02 17:33:40|23330.3|23318.3|23331.5|23319.5|23331.5|23319.5|23329|23317|6
1759426440000|2025-10-02 17:34:00|23330.3|23318.3|23329.1|23317.1|23330.3|23318.3|23329.1|23317.1|1
1759426450000|2025-10-02 17:34:10|23329|23317|23329|23317|23330.2|23318.2|23327.8|23315.8|1
1759426460000|2025-10-02 17:34:20|23327.8|23315.8|23329|23317|23331.5|23319.5|23327.8|23315.8|36
1759426470000|2025-10-02 17:34:30|23330.2|23318.2|23329|23317|23330.3|23318.3|23329|23317|3
1759426480000|2025-10-02 17:34:40|23330.2|23318.2|23330.3|23318.3|23330.3|23318.3|23330.2|23318.2|2
1759426490000|2025-10-02 17:34:50|23331.5|23319.5|23334|23322|23334|23322|23331.5|23319.5|5
1759426500000|2025-10-02 17:35:00|23335.3|23323.3|23346.5|23334.5|23346.5|23334.5|23335.3|23323.3|16
1759426510000|2025-10-02 17:35:10|23345.3|23333.3|23344|23332|23345.3|23333.3|23344|23332|3
1759426520000|2025-10-02 17:35:20|23342.8|23330.8|23339.1|23327.1|23342.8|23330.8|23339.1|23327.1|5
1759426530000|2025-10-02 17:35:30|23340.3|23328.3|23349.1|23337.1|23350.3|23338.3|23340.3|23328.3|12
1759426540000|2025-10-02 17:35:40|23349|23337|23349|23337|23349.1|23337.1|23347.8|23335.8|2
1759426550000|2025-10-02 17:35:50|23347.8|23335.8|23349|23337|23349.1|23337.1|23347.8|23335.8|8
1759426560000|2025-10-02 17:36:00|23342.8|23330.8|23342.8|23330.8|23342.8|23330.8|23342.8|23330.8|2
1759426570000|2025-10-02 17:36:10|23344|23332|23342.8|23330.8|23344|23332|23342.8|23330.8|0
1759426580000|2025-10-02 17:36:20|23345.3|23333.3|23347.8|23335.8|23349|23337|23345.3|23333.3|11
1759426590000|2025-10-02 17:36:30|23346.6|23334.6|23346.6|23334.6|23349.1|23337.1|23346.6|23334.6|10
1759426600000|2025-10-02 17:36:40|23349.2|23337.2|23347.9|23335.9|23349.2|23337.2|23347.9|23335.9|11
1759426610000|2025-10-02 17:36:50|23349.1|23337.1|23345.5|23333.5|23349.3|23337.3|23345.5|23333.5|22
1759426620000|2025-10-02 17:37:00|23346.7|23334.7|23349.3|23337.3|23349.3|23337.3|23346.7|23334.7|28
1759426630000|2025-10-02 17:37:10|23349.2|23337.2|23349.2|23337.2|23349.3|23337.3|23349.2|23337.2|51
1759426640000|2025-10-02 17:37:20|23349|23337|23345.4|23333.4|23349|23337|23345.4|23333.4|14
1759426650000|2025-10-02 17:37:30|23346.6|23334.6|23346.6|23334.6|23346.6|23334.6|23346.6|23334.6|1
1759426660000|2025-10-02 17:37:40|23345.4|23333.4|23346.6|23334.6|23346.6|23334.6|23344.1|23332.1|3
1759426670000|2025-10-02 17:37:50|23344.1|23332.1|23339.1|23327.1|23344.1|23332.1|23339.1|23327.1|6
1759426680000|2025-10-02 17:38:00|23340.3|23328.3|23342.9|23330.9|23342.9|23330.9|23339.1|23327.1|7
1759426690000|2025-10-02 17:38:10|23341.6|23329.6|23342.9|23330.9|23342.9|23330.9|23341.6|23329.6|5
1759426700000|2025-10-02 17:38:20|23344.1|23332.1|23344.1|23332.1|23344.1|23332.1|23344.1|23332.1|0
1759426710000|2025-10-02 17:38:30|23345.3|23333.3|23345.3|23333.3|23345.3|23333.3|23344.1|23332.1|11
1759426720000|2025-10-02 17:38:40|23346.6|23334.6|23344.1|23332.1|23346.6|23334.6|23344.1|23332.1|2
1759426730000|2025-10-02 17:38:50|||||||||4
1759426740000|2025-10-02 17:39:00|23344.2|23332.2|23347.9|23335.9|23347.9|23335.9|23344.2|23332.2|2
1759426750000|2025-10-02 17:39:10|23347.8|23335.8|23361.6|23349.6|23361.6|23349.6|23347.8|23335.8|22
1759426760000|2025-10-02 17:39:20|23360.4|23348.4|23360.3|23348.3|23360.4|23348.4|23359.1|23347.1|3
1759426770000|2025-10-02 17:39:30|23360.4|23348.4|23366.6|23354.6|23369.1|23357.1|23360.3|23348.3|11
1759426780000|2025-10-02 17:39:40|23366.7|23354.7|23380.4|23368.4|23384.1|23372.1|23364.1|23352.1|62
1759426790000|2025-10-02 17:39:50|23379.1|23367.1|23377.9|23365.9|23379.1|23367.1|23376.6|23364.6|10
1759426800000|2025-10-02 17:40:00|23377.8|23365.8|23377.8|23365.8|23380.3|23368.3|23377.8|23365.8|11
1759426810000|2025-10-02 17:40:10|23374.2|23362.2|23371.6|23359.6|23374.2|23362.2|23371.6|23359.6|21
1759426820000|2025-10-02 17:40:20|23372.8|23360.8|23371.6|23359.6|23372.9|23360.9|23367.9|23355.9|10
1759426830000|2025-10-02 17:40:30|23372.8|23360.8|23376.6|23364.6|23376.6|23364.6|23371.6|23359.6|9
1759426840000|2025-10-02 17:40:40|23375.4|23363.4|23372.9|23360.9|23379.1|23367.1|23372.9|23360.9|17
1759426850000|2025-10-02 17:40:50|23374.1|23362.1|23374.1|23362.1|23375.3|23363.3|23372.8|23360.8|6
1759426860000|2025-10-02 17:41:00|23377.8|23365.8|23372.8|23360.8|23377.8|23365.8|23371.6|23359.6|14
1759426870000|2025-10-02 17:41:10|23374.1|23362.1|23375.3|23363.3|23379.1|23367.1|23371.6|23359.6|20
1759426880000|2025-10-02 17:41:20|23376.5|23364.5|23384.1|23372.1|23384.1|23372.1|23376.5|23364.5|11
1759426890000|2025-10-02 17:41:30|23381.6|23369.6|23376.6|23364.6|23381.6|23369.6|23376.6|23364.6|21
1759426900000|2025-10-02 17:41:40|23375.3|23363.3|23374.1|23362.1|23375.3|23363.3|23374.1|23362.1|5
1759426910000|2025-10-02 17:41:50|23374|23362|23366.6|23354.6|23374|23362|23366.6|23354.6|15
1759426920000|2025-10-02 17:42:00|23367.8|23355.8|23366.5|23354.5|23370.3|23358.3|23366.5|23354.5|19
1759426930000|2025-10-02 17:42:10|23367.7|23355.7|23367.7|23355.7|23370.2|23358.2|23366.5|23354.5|4
1759426940000|2025-10-02 17:42:20|23366.5|23354.5|23367.7|23355.7|23368.9|23356.9|23366.5|23354.5|13
1759426950000|2025-10-02 17:42:30|23366.5|23354.5|23370.2|23358.2|23370.2|23358.2|23366.5|23354.5|5
1759426960000|2025-10-02 17:42:40|23371.5|23359.5|23371.5|23359.5|23372.7|23360.7|23371.5|23359.5|7
1759426970000|2025-10-02 17:42:50|23372.7|23360.7|23372.7|23360.7|23372.7|23360.7|23372.7|23360.7|1
1759426980000|2025-10-02 17:43:00|23373.9|23361.9|23375.2|23363.2|23375.2|23363.2|23372.7|23360.7|6
1759426990000|2025-10-02 17:43:10|23374|23362|23374|23362|23374|23362|23374|23362|0
1759427000000|2025-10-02 17:43:20|23375.2|23363.2|23375.2|23363.2|23375.2|23363.2|23375.2|23363.2|4
1759427010000|2025-10-02 17:43:30|23375.3|23363.3|23378.9|23366.9|23378.9|23366.9|23375.2|23363.2|18
1759427020000|2025-10-02 17:43:40|23379|23367|23378.9|23366.9|23379|23367|23378.9|23366.9|0
1759427030000|2025-10-02 17:43:50|23377.7|23365.7|23377.7|23365.7|23377.7|23365.7|23377.7|23365.7|5
1759427040000|2025-10-02 17:44:00|23377.6|23365.6|23370.2|23358.2|23377.7|23365.7|23370.2|23358.2|4
1759427050000|2025-10-02 17:44:10|23375.2|23363.2|23372.7|23360.7|23375.2|23363.2|23372.7|23360.7|3
1759427060000|2025-10-02 17:44:20|23372.6|23360.6|23372.6|23360.6|23372.6|23360.6|23372.6|23360.6|0
1759427070000|2025-10-02 17:44:30|23371.4|23359.4|23372.6|23360.6|23372.6|23360.6|23371.4|23359.4|8
1759427080000|2025-10-02 17:44:40|23371.4|23359.4|23360.2|23348.2|23371.4|23359.4|23360.2|23348.2|5
1759427090000|2025-10-02 17:44:50|23360.1|23348.1|23355.2|23343.2|23360.2|23348.2|23355.2|23343.2|2
1759427100000|2025-10-02 17:45:00|23356.4|23344.4|23356.4|23344.4|23356.4|23344.4|23356.4|23344.4|4
1759427110000|2025-10-02 17:45:10|23357.6|23345.6|23357.6|23345.6|23358.9|23346.9|23355.2|23343.2|9
1759427120000|2025-10-02 17:45:20|23356.4|23344.4|23351.4|23339.4|23357.6|23345.6|23348.9|23336.9|7
1759427130000|2025-10-02 17:45:30|23357.6|23345.6|23357.6|23345.6|23357.6|23345.6|23356.4|23344.4|6
1759427140000|2025-10-02 17:45:40|23352.7|23340.7|23348.9|23336.9|23354|23342|23347.7|23335.7|3
1759427150000|2025-10-02 17:45:50|23347.7|23335.7|23347.7|23335.7|23352.6|23340.6|23347.7|23335.7|3
1759427160000|2025-10-02 17:46:00|23347.6|23335.6|23350.2|23338.2|23350.2|23338.2|23347.6|23335.6|3
1759427170000|2025-10-02 17:46:10|23348.9|23336.9|23352.7|23340.7|23352.7|23340.7|23348.9|23336.9|8
1759427180000|2025-10-02 17:46:20|23352.6|23340.6|23353.9|23341.9|23353.9|23341.9|23352.6|23340.6|0
1759427190000|2025-10-02 17:46:30|23354|23342|23355.2|23343.2|23355.2|23343.2|23354|23342|6
1759427200000|2025-10-02 17:46:40|23355.3|23343.3|23360.3|23348.3|23360.3|23348.3|23355.3|23343.3|2
1759427210000|2025-10-02 17:46:50|23357.8|23345.8|23357.7|23345.7|23357.8|23345.8|23357.7|23345.7|1
1759427220000|2025-10-02 17:47:00|23360.2|23348.2|23360.2|23348.2|23360.2|23348.2|23357.7|23345.7|10
1759427230000|2025-10-02 17:47:10|23359|23347|23361.5|23349.5|23361.5|23349.5|23359|23347|4
1759427240000|2025-10-02 17:47:20|23362.7|23350.7|23362.7|23350.7|23362.7|23350.7|23362.7|23350.7|3
1759427250000|2025-10-02 17:47:30|23362.8|23350.8|23362.8|23350.8|23362.8|23350.8|23362.8|23350.8|1
1759427260000|2025-10-02 17:47:40|23362.7|23350.7|23362.7|23350.7|23362.8|23350.8|23361.6|23349.6|18
1759427270000|2025-10-02 17:47:50|23362.8|23350.8|23359|23347|23362.8|23350.8|23359|23347|4
1759427280000|2025-10-02 17:48:00|23360.2|23348.2|23358.9|23346.9|23360.2|23348.2|23357.7|23345.7|2
1759427290000|2025-10-02 17:48:10|23356.5|23344.5|23359|23347|23359|23347|23356.5|23344.5|8
1759427300000|2025-10-02 17:48:20|||||||||1
1759427310000|2025-10-02 17:48:30|||||||||3
1759427320000|2025-10-02 17:48:40|23357.8|23345.8|23356.5|23344.5|23357.8|23345.8|23356.5|23344.5|0
1759427330000|2025-10-02 17:48:50|23355.3|23343.3|23359|23347|23359|23347|23354|23342|8
1759427340000|2025-10-02 17:49:00|23358.9|23346.9|23359|23347|23359|23347|23357.7|23345.7|2
1759427350000|2025-10-02 17:49:10|23361.5|23349.5|23357.7|23345.7|23364|23352|23357.7|23345.7|13
1759427360000|2025-10-02 17:49:20|23357.6|23345.6|23360.2|23348.2|23360.2|23348.2|23357.6|23345.6|1
1759427370000|2025-10-02 17:49:30|23360.1|23348.1|23360.1|23348.1|23360.1|23348.1|23358.9|23346.9|1
1759427380000|2025-10-02 17:49:40|23358.9|23346.9|23357.6|23345.6|23358.9|23346.9|23354|23342|6
1759427390000|2025-10-02 17:49:50|23356.4|23344.4|23357.6|23345.6|23357.6|23345.6|23356.4|23344.4|4
1759427400000|2025-10-02 17:50:00|23357.8|23345.8|23360.2|23348.2|23361.4|23349.4|23357.8|23345.8|6
1759427410000|2025-10-02 17:50:10|23362.7|23350.7|23359|23347|23362.7|23350.7|23359|23347|11
1759427420000|2025-10-02 17:50:20|23357.8|23345.8|23355.3|23343.3|23357.8|23345.8|23354|23342|7
1759427430000|2025-10-02 17:50:30|23355.2|23343.2|23359|23347|23359|23347|23354|23342|5
1759427440000|2025-10-02 17:50:40|23352.7|23340.7|23352.7|23340.7|23352.8|23340.8|23350.3|23338.3|10
1759427450000|2025-10-02 17:50:50|23350.3|23338.3|23354|23342|23354|23342|23350.3|23338.3|5
1759427460000|2025-10-02 17:51:00|||||||||1
1759427470000|2025-10-02 17:51:10|23352.7|23340.7|23354|23342|23355.3|23343.3|23350.3|23338.3|9
1759427480000|2025-10-02 17:51:20|23352.8|23340.8|23352.8|23340.8|23352.8|23340.8|23352.8|23340.8|0
1759427490000|2025-10-02 17:51:30|23352.7|23340.7|23364|23352|23364|23352|23350.3|23338.3|19
1759427500000|2025-10-02 17:51:40|23365.3|23353.3|23360.3|23348.3|23365.3|23353.3|23360.3|23348.3|3
1759427510000|2025-10-02 17:51:50|||||||||1
1759427520000|2025-10-02 17:52:00|23361.5|23349.5|23366.5|23354.5|23366.5|23354.5|23361.5|23349.5|5
1759427530000|2025-10-02 17:52:10|23365.3|23353.3|23365.3|23353.3|23366.5|23354.5|23365.3|23353.3|9
1759427540000|2025-10-02 17:52:20|23364|23352|23365.3|23353.3|23366.5|23354.5|23364|23352|3
1759427550000|2025-10-02 17:52:30|23361.6|23349.6|23360.3|23348.3|23361.6|23349.6|23360.3|23348.3|4
1759427560000|2025-10-02 17:52:40|23359|23347|23359|23347|23359|23347|23359|23347|3
1759427570000|2025-10-02 17:52:50|23357.8|23345.8|23361.5|23349.5|23361.5|23349.5|23357.8|23345.8|2
1759427580000|2025-10-02 17:53:00|23360.3|23348.3|23359|23347|23360.3|23348.3|23359|23347|15
1759427590000|2025-10-02 17:53:10|23357.8|23345.8|23355.3|23343.3|23357.8|23345.8|23355.3|23343.3|1
1759427600000|2025-10-02 17:53:20|23357.8|23345.8|23357.8|23345.8|23357.8|23345.8|23356.6|23344.6|2
1759427610000|2025-10-02 17:53:30|23359|23347|23357.9|23345.9|23359.1|23347.1|23357.8|23345.8|28
1759427620000|2025-10-02 17:53:40|23357.8|23345.8|23353|23341|23357.8|23345.8|23347.9|23335.9|13
1759427630000|2025-10-02 17:53:50|23354.2|23342.2|23355.4|23343.4|23357.9|23345.9|23354.2|23342.2|9
1759427640000|2025-10-02 17:54:00|23354.2|23342.2|23345.4|23333.4|23354.2|23342.2|23345.4|23333.4|7
1759427650000|2025-10-02 17:54:10|23345.5|23333.5|23343|23331|23345.5|23333.5|23343|23331|2
1759427660000|2025-10-02 17:54:20|23344.2|23332.2|23349.2|23337.2|23349.2|23337.2|23344.2|23332.2|19
1759427670000|2025-10-02 17:54:30|23350.4|23338.4|23350.4|23338.4|23351.7|23339.7|23349.2|23337.2|14
1759427680000|2025-10-02 17:54:40|23351.7|23339.7|23350.5|23338.5|23354.2|23342.2|23350.5|23338.5|31
1759427690000|2025-10-02 17:54:50|23349.2|23337.2|23350.5|23338.5|23350.5|23338.5|23349.2|23337.2|18
1759427700000|2025-10-02 17:55:00|23351.7|23339.7|23345.4|23333.4|23351.7|23339.7|23345.4|23333.4|16
1759427710000|2025-10-02 17:55:10|23343|23331|23347.9|23335.9|23347.9|23335.9|23342.9|23330.9|9
1759427720000|2025-10-02 17:55:20|23346.7|23334.7|23346.7|23334.7|23347.9|23335.9|23346.7|23334.7|0
1759427730000|2025-10-02 17:55:30|23345.4|23333.4|23342.9|23330.9|23345.4|23333.4|23342.9|23330.9|7
1759427740000|2025-10-02 17:55:40|23345.4|23333.4|23342.9|23330.9|23345.4|23333.4|23342.9|23330.9|3
1759427750000|2025-10-02 17:55:50|23340.4|23328.4|23341.7|23329.7|23342.9|23330.9|23340.4|23328.4|7
1759427760000|2025-10-02 17:56:00|23340.4|23328.4|23341.7|23329.7|23342.9|23330.9|23340.4|23328.4|5
1759427770000|2025-10-02 17:56:10|23342.9|23330.9|23342.9|23330.9|23342.9|23330.9|23340.4|23328.4|2
1759427780000|2025-10-02 17:56:20|23344.1|23332.1|23347.9|23335.9|23347.9|23335.9|23342.9|23330.9|10
1759427790000|2025-10-02 17:56:30|23345.5|23333.5|23345.5|23333.5|23345.5|23333.5|23345.5|23333.5|1
1759427800000|2025-10-02 17:56:40|23345.4|23333.4|23344.2|23332.2|23345.5|23333.5|23344.2|23332.2|1
1759427810000|2025-10-02 17:56:50|23343|23331|23340.5|23328.5|23343|23331|23340.5|23328.5|2
1759427820000|2025-10-02 17:57:00|23339.2|23327.2|23339.2|23327.2|23339.2|23327.2|23336.7|23324.7|9
1759427830000|2025-10-02 17:57:10|23338|23326|23336.7|23324.7|23338|23326|23336.7|23324.7|9
1759427840000|2025-10-02 17:57:20|23338|23326|23336.7|23324.7|23338|23326|23336.7|23324.7|3
1759427850000|2025-10-02 17:57:30|23337.9|23325.9|23337.9|23325.9|23337.9|23325.9|23337.9|23325.9|12
1759427860000|2025-10-02 17:57:40|23340.5|23328.5|23340.4|23328.4|23340.5|23328.5|23340.4|23328.4|4
1759427870000|2025-10-02 17:57:50|23340.5|23328.5|23340.5|23328.5|23340.5|23328.5|23338|23326|6
1759427880000|2025-10-02 17:58:00|23341.8|23329.8|23340.6|23328.6|23345.5|23333.5|23340.6|23328.6|19
1759427890000|2025-10-02 17:58:10|23341.8|23329.8|23343.2|23331.2|23344.4|23332.4|23341.8|23329.8|24
1759427900000|2025-10-02 17:58:20|23340.7|23328.7|23340.7|23328.7|23340.7|23328.7|23339.4|23327.4|10
1759427910000|2025-10-02 17:58:30|||||||||1
1759427920000|2025-10-02 17:58:40|23339.5|23327.5|23340.6|23328.6|23340.7|23328.7|23339.5|23327.5|24
1759427930000|2025-10-02 17:58:50|23341.9|23329.9|23343.2|23331.2|23345.6|23333.6|23341.9|23329.9|6
1759427940000|2025-10-02 17:59:00|23344.4|23332.4|23349.4|23337.4|23350.7|23338.7|23344.4|23332.4|44
1759427950000|2025-10-02 17:59:10|23350.7|23338.7|23351.8|23339.8|23351.9|23339.9|23349.4|23337.4|49
1759427960000|2025-10-02 17:59:20|23351.9|23339.9|23351.9|23339.9|23351.9|23339.9|23349.4|23337.4|29
1759427970000|2025-10-02 17:59:30|23352|23340|23359.4|23347.4|23359.4|23347.4|23352|23340|90
1759427980000|2025-10-02 17:59:40|23361.9|23349.9|23364.3|23352.3|23366.8|23354.8|23361.9|23349.9|87
1759427990000|2025-10-02 17:59:50|23365.5|23353.5|23364.3|23352.3|23366.8|23354.8|23364.3|23352.3|111
1759428000000|2025-10-02 18:00:00|23361.8|23349.8|23364.3|23352.3|23365.5|23353.5|23361.7|23349.7|54
1759428010000|2025-10-02 18:00:10|23365.5|23353.5|23369.2|23357.2|23369.2|23357.2|23364.3|23352.3|48
1759428020000|2025-10-02 18:00:20|23368|23356|23368|23356|23368|23356|23366.8|23354.8|24
1759428030000|2025-10-02 18:00:30|23369.2|23357.2|23369.2|23357.2|23369.2|23357.2|23369.2|23357.2|37
1759428040000|2025-10-02 18:00:40|23371.7|23359.7|23370.5|23358.5|23371.8|23359.8|23370.5|23358.5|19
1759428050000|2025-10-02 18:00:50|23369.3|23357.3|23374.4|23362.4|23374.4|23362.4|23369.3|23357.3|75
1759428060000|2025-10-02 18:01:00|23374.5|23362.5|23374.4|23362.4|23376.9|23364.9|23374.4|23362.4|26
1759428070000|2025-10-02 18:01:10|23373.2|23361.2|23374.5|23362.5|23374.5|23362.5|23373.2|23361.2|5
1759428080000|2025-10-02 18:01:20|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|23376.9|23364.9|5
1759428090000|2025-10-02 18:01:30|23374.4|23362.4|23375.7|23363.7|23375.7|23363.7|23374.4|23362.4|2
1759428100000|2025-10-02 18:01:40|23375.6|23363.6|23371.9|23359.9|23375.6|23363.6|23370.7|23358.7|5
1759428110000|2025-10-02 18:01:50|23373.2|23361.2|23374.5|23362.5|23374.5|23362.5|23373.2|23361.2|11
1759428120000|2025-10-02 18:02:00|23373.3|23361.3|23376.9|23364.9|23376.9|23364.9|23372|23360|4
1759428130000|2025-10-02 18:02:10|23375.7|23363.7|23374.5|23362.5|23375.7|23363.7|23374.5|23362.5|4
1759428140000|2025-10-02 18:02:20|23373.2|23361.2|23373.2|23361.2|23373.2|23361.2|23373.2|23361.2|9
1759428150000|2025-10-02 18:02:30|23375.7|23363.7|23375.7|23363.7|23375.7|23363.7|23374.4|23362.4|12
1759428160000|2025-10-02 18:02:40|||||||||5
1759428170000|2025-10-02 18:02:50|23374.5|23362.5|23374.5|23362.5|23374.5|23362.5|23374.4|23362.4|0
1759428180000|2025-10-02 18:03:00|23373.2|23361.2|23372|23360|23373.2|23361.2|23372|23360|4
1759428190000|2025-10-02 18:03:10|||||||||4
1759428200000|2025-10-02 18:03:20|23375.7|23363.7|23375.8|23363.8|23375.8|23363.8|23375.7|23363.7|4
1759428210000|2025-10-02 18:03:30|23374.5|23362.5|23375.8|23363.8|23377|23365|23374.5|23362.5|12
1759428220000|2025-10-02 18:03:40|23374.6|23362.6|23370.8|23358.8|23374.6|23362.6|23370.7|23358.7|14
1759428230000|2025-10-02 18:03:50|23370.7|23358.7|23373.2|23361.2|23374.4|23362.4|23369.5|23357.5|11
1759428240000|2025-10-02 18:04:00|23371.9|23359.9|23373.3|23361.3|23374.4|23362.4|23371.9|23359.9|7
1759428250000|2025-10-02 18:04:10|23373.2|23361.2|23375.7|23363.7|23375.7|23363.7|23373.2|23361.2|7
1759428260000|2025-10-02 18:04:20|23374.5|23362.5|23374.5|23362.5|23375.7|23363.7|23369.5|23357.5|22
1759428270000|2025-10-02 18:04:30|23373.3|23361.3|23368.3|23356.3|23373.3|23361.3|23368.3|23356.3|6
1759428280000|2025-10-02 18:04:40|23369.5|23357.5|23370.8|23358.8|23370.8|23358.8|23369.5|23357.5|9
1759428290000|2025-10-02 18:04:50|23369.6|23357.6|23367.1|23355.1|23370.8|23358.8|23367.1|23355.1|6
1759757400000|2025-10-06 13:30:00|23468.6|23456.6|23467.7|23455.7|23480.4|23468.4|23427.3|23415.3|125
1759757410000|2025-10-06 13:30:10|23466.4|23454.4|23473.9|23461.9|23480.5|23468.2|23465.3|23453.3|85
1759757420000|2025-10-06 13:30:20|23476.2|23464.2|23488.9|23476.9|23491.3|23479.3|23476.2|23464.2|36
1759757430000|2025-10-06 13:30:30|23483.9|23471.9|23486.4|23474.4|23491.2|23479.2|23477.7|23465.7|40
1759757440000|2025-10-06 13:30:40|23487.5|23475.5|23499|23487|23499.1|23487.1|23480.4|23468.4|32
1759757450000|2025-10-06 13:30:50|23499.1|23487.1|23501.4|23489.4|23504.1|23492.1|23495.5|23483.5|19
1759757460000|2025-10-06 13:31:00|23506.4|23494.4|23507.9|23495.9|23508|23496|23504|23492|51
1759757470000|2025-10-06 13:31:10|23508|23496|23518.1|23506.1|23518.1|23506.1|23506.5|23494.5|43
1759757480000|2025-10-06 13:31:20|23518.2|23506.2|23509.5|23497.5|23520.6|23508.6|23509.5|23497.5|65
1759757490000|2025-10-06 13:31:30|23511.8|23499.8|23515.1|23503.1|23517.2|23505.2|23510.8|23498.8|20
1759757500000|2025-10-06 13:31:40|23513.6|23501.6|23519.6|23507.6|23523.7|23511.7|23513.6|23501.6|39
1759757510000|2025-10-06 13:31:50|23521|23509|23524.5|23512.5|23525.8|23513.8|23517.1|23505.1|15
1759757520000|2025-10-06 13:32:00|23524.6|23512.6|23536.3|23524.3|23536.3|23524.3|23522.4|23510.4|62
1759757530000|2025-10-06 13:32:10|23536|23524|23542.2|23530.2|23544.8|23532.8|23532.7|23520.7|34
1759757540000|2025-10-06 13:32:20|23544.8|23532.8|23546.2|23534.2|23546.3|23534.3|23539.9|23527.9|34
1759757550000|2025-10-06 13:32:30|23545.8|23533.8|23540.1|23528.1|23545.8|23533.8|23537.4|23525.4|38
1759757560000|2025-10-06 13:32:40|23540.2|23528.2|23534|23522|23540.2|23528.2|23529.6|23517.6|82
1759757570000|2025-10-06 13:32:50|23535.2|23523.2|23517.7|23505.7|23535.2|23523.2|23515.3|23503.3|73
1759757580000|2025-10-06 13:33:00|23517.8|23505.8|23530.3|23518.3|23530.3|23518.3|23517.7|23505.7|30
1759757590000|2025-10-06 13:33:10|23529|23517|23533.8|23521.8|23534.9|23522.9|23525.1|23513.1|16
1759757600000|2025-10-06 13:33:20|23530.4|23518.4|23527.4|23515.4|23534.9|23522.9|23526.1|23514.1|22
1759757610000|2025-10-06 13:33:30|23527.3|23515.3|23514.8|23502.8|23527.3|23515.3|23514.8|23502.8|28
1759757620000|2025-10-06 13:33:40|23518.6|23506.6|23521.1|23509.1|23521.1|23509.1|23514.8|23502.8|30
1759757630000|2025-10-06 13:33:50|23521|23509|23507.4|23495.4|23521|23509|23503.7|23491.7|53
1759757640000|2025-10-06 13:34:00|23507.3|23495.3|23505.2|23493.2|23507.3|23495.3|23501.4|23489.4|35
1759757650000|2025-10-06 13:34:10|23505.1|23493.1|23523.4|23511.4|23523.4|23511.4|23505.1|23493.1|58
1759757660000|2025-10-06 13:34:20|23523.2|23511.2|23518.1|23506.1|23524.6|23512.6|23518.1|23506.1|38
1759757670000|2025-10-06 13:34:30|23517.9|23505.9|23520.6|23508.6|23523|23511|23517.9|23505.9|24
1759757680000|2025-10-06 13:34:40|23520.5|23508.5|23518.1|23506.1|23521.8|23509.8|23513.1|23501.1|26
1759757690000|2025-10-06 13:34:50|23519.3|23507.3|23516.8|23504.8|23519.3|23507.3|23515.6|23503.6|2
1759757700000|2025-10-06 13:35:00|23517.9|23505.9|23516.8|23504.8|23521.8|23509.8|23516.8|23504.8|28
1759757710000|2025-10-06 13:35:10|23518.1|23506.1|23515.4|23503.4|23520.4|23508.4|23515.4|23503.4|4
1759757720000|2025-10-06 13:35:20|23507.8|23495.8|23504.3|23492.3|23507.8|23495.8|23504.3|23492.3|7
1759757730000|2025-10-06 13:35:30|23504.7|23492.7|23512.9|23500.9|23512.9|23500.9|23504.7|23492.7|10
1759757740000|2025-10-06 13:35:40|23510.4|23498.4|23510.3|23498.3|23510.4|23498.4|23509.2|23497.2|15
1759757750000|2025-10-06 13:35:50|23509|23497|23512.8|23500.8|23512.9|23500.9|23508.9|23496.9|16
1759757760000|2025-10-06 13:36:00|23512.7|23500.7|23494.3|23482.3|23512.7|23500.7|23494.3|23482.3|19
1759757770000|2025-10-06 13:36:10|23496.8|23484.8|23493.1|23481.1|23497.9|23485.9|23489.4|23477.4|13
1759757780000|2025-10-06 13:36:20|23493|23481|23490.6|23478.6|23493|23481|23487|23475|17
1759757790000|2025-10-06 13:36:30|23490.8|23478.8|23490.8|23478.8|23494.4|23482.4|23490.8|23478.8|6
1759757800000|2025-10-06 13:36:40|23491.9|23479.9|23495.8|23483.8|23499.4|23487.4|23490.8|23478.8|15
1759757810000|2025-10-06 13:36:50|23498.4|23486.4|23494.6|23482.6|23504.5|23492.5|23493.5|23481.5|12
1759757820000|2025-10-06 13:37:00|23493.5|23481.5|23488.6|23476.6|23496|23484|23488.6|23476.6|31
1759757830000|2025-10-06 13:37:10|23488.7|23476.7|23497.2|23485.2|23498.4|23486.4|23488.7|23476.7|6
1759757840000|2025-10-06 13:37:20|23499.7|23487.7|23496.2|23484.2|23499.7|23487.7|23495.1|23483.1|20
1759757850000|2025-10-06 13:37:30|23493.8|23481.8|23495|23483|23496.2|23484.2|23493.7|23481.7|4
1759757860000|2025-10-06 13:37:40|23495.1|23483.1|23496.3|23484.3|23502.3|23490.3|23495.1|23483.1|22
1759757870000|2025-10-06 13:37:50|23497.5|23485.5|23496.6|23484.6|23498.8|23486.8|23496.6|23484.6|26
1759757880000|2025-10-06 13:38:00|23497.7|23485.7|23505.2|23493.2|23505.3|23493.3|23496.6|23484.6|13
1759757890000|2025-10-06 13:38:10|23504.1|23492.1|23512.3|23500.3|23512.3|23500.3|23504.1|23492.1|27
1759757900000|2025-10-06 13:38:20|23508.7|23496.7|23511.1|23499.1|23511.1|23499.1|23508.7|23496.7|1
1759757910000|2025-10-06 13:38:30|23509.8|23497.8|23518.6|23506.6|23518.6|23506.6|23506.3|23494.3|12
1759757920000|2025-10-06 13:38:40|23518.7|23506.7|23520|23508|23520|23508|23518.6|23506.6|13
1759757930000|2025-10-06 13:38:50|23519.8|23507.8|23522.9|23510.9|23522.9|23510.9|23515.1|23503.1|27
1759757940000|2025-10-06 13:39:00|23523.1|23511.1|23524.3|23512.3|23530.2|23518.2|23521.7|23509.7|36
1759757950000|2025-10-06 13:39:10|23522|23510|23522.9|23510.9|23522.9|23510.9|23521.8|23509.8|3
1759757960000|2025-10-06 13:39:20|23523.1|23511.1|23526.6|23514.6|23526.7|23514.7|23523.1|23511.1|9
1759757970000|2025-10-06 13:39:30|23526.3|23514.3|23522.7|23510.7|23526.3|23514.3|23521.4|23509.4|19
1759757980000|2025-10-06 13:39:40|23521.6|23509.6|23522.7|23510.7|23524.1|23512.1|23521.4|23509.4|2
1759757990000|2025-10-06 13:39:50|23526.6|23514.6|23533.2|23521.2|23534.5|23522.5|23526.4|23514.4|118
1759758000000|2025-10-06 13:40:00|23534.3|23522.3|23537.9|23525.9|23537.9|23525.9|23533.2|23521.2|31
1759758010000|2025-10-06 13:40:10|23537.7|23525.7|23537.9|23525.9|23537.9|23525.9|23536.6|23524.6|5
1759758020000|2025-10-06 13:40:20|23537.8|23525.8|23524.4|23512.4|23537.8|23525.8|23523.2|23511.2|45
1759758030000|2025-10-06 13:40:30|23524.3|23512.3|23523.4|23511.4|23525.7|23513.7|23523|23511|3
1759758040000|2025-10-06 13:40:40|23523.2|23511.2|23516.1|23504.1|23524.5|23512.5|23516.1|23504.1|17
1759758050000|2025-10-06 13:40:50|23517.2|23505.2|23524.7|23512.7|23524.7|23512.7|23517.2|23505.2|7
1759758060000|2025-10-06 13:41:00|23524.6|23512.6|23514.5|23502.5|23525.8|23513.8|23512|23500|30
1759758070000|2025-10-06 13:41:10|23511.9|23499.9|23508.2|23496.2|23512|23500|23507|23495|4
1759758080000|2025-10-06 13:41:20|23505.9|23493.9|23504.7|23492.7|23505.9|23493.9|23503.6|23491.6|6
1759758090000|2025-10-06 13:41:30|23504.5|23492.5|23510.9|23498.9|23513.3|23501.3|23503.4|23491.4|28
1759758100000|2025-10-06 13:41:40|23512|23500|23509.6|23497.6|23512|23500|23508.4|23496.4|9
1759758110000|2025-10-06 13:41:50|23509.5|23497.5|23507.1|23495.1|23509.6|23497.6|23507.1|23495.1|2
1759758120000|2025-10-06 13:42:00|23505.9|23493.9|23505.9|23493.9|23505.9|23493.9|23503.4|23491.4|6
1759758130000|2025-10-06 13:42:10|23506|23494|23522|23510|23523.3|23511.3|23506|23494|10
1759758140000|2025-10-06 13:42:20|23520.9|23508.9|23519.8|23507.8|23522|23510|23518.4|23506.4|22
1759758150000|2025-10-06 13:42:30|23519.5|23507.5|23522|23510|23522.3|23510.3|23519.5|23507.5|8
1759758160000|2025-10-06 13:42:40|23522.1|23510.1|23519.6|23507.6|23522.1|23510.1|23518.6|23506.6|4
1759758170000|2025-10-06 13:42:50|23518.4|23506.4|23522.1|23510.1|23522.1|23510.1|23518.4|23506.4|3
1759758180000|2025-10-06 13:43:00|23522.3|23510.3|23522.3|23510.3|23522.3|23510.3|23522.3|23510.3|1
1759758190000|2025-10-06 13:43:10|23523.4|23511.4|23519.9|23507.9|23523.4|23511.4|23517.3|23505.3|27
1759758200000|2025-10-06 13:43:20|23520|23508|23519.9|23507.9|23521.1|23509.1|23519.9|23507.9|2
1759758210000|2025-10-06 13:43:30|23522.1|23510.1|23522.3|23510.3|23523.5|23511.5|23520|23508|8
1759758220000|2025-10-06 13:43:40|23521.1|23509.1|23519.9|23507.9|23522.3|23510.3|23519.9|23507.9|2
1759758230000|2025-10-06 13:43:50|23520|23508|23516.1|23504.1|23521.1|23509.1|23514.9|23502.9|5
1759758240000|2025-10-06 13:44:00|23515|23503|23511.1|23499.1|23516.1|23504.1|23511.1|23499.1|2
1759758250000|2025-10-06 13:44:10|23510|23498|23514.9|23502.9|23514.9|23502.9|23509.8|23497.8|11
1759758260000|2025-10-06 13:44:20|23516.1|23504.1|23512.3|23500.3|23516.1|23504.1|23512.3|23500.3|30
1759758270000|2025-10-06 13:44:30|23513.6|23501.6|23513.6|23501.6|23513.6|23501.6|23511.1|23499.1|1
1759758280000|2025-10-06 13:44:40|23513.4|23501.4|23506.1|23494.1|23513.4|23501.4|23503.6|23491.6|17
1759758290000|2025-10-06 13:44:50|23505|23493|23506.1|23494.1|23507.4|23495.4|23504.8|23492.8|4
1759758300000|2025-10-06 13:45:00|23506|23494|23504.9|23492.9|23511.1|23499.1|23504.9|23492.9|14
1759758310000|2025-10-06 13:45:10|23506|23494|23504.9|23492.9|23507.4|23495.4|23501.4|23489.4|13
1759758320000|2025-10-06 13:45:20|23507.3|23495.3|23488.6|23476.6|23507.3|23495.3|23488.6|23476.6|27
1759758330000|2025-10-06 13:45:30|23486.1|23474.1|23492.4|23480.4|23492.4|23480.4|23486.1|23474.1|24
1759758340000|2025-10-06 13:45:40|23493.5|23481.5|23488.7|23476.7|23493.6|23481.6|23486.2|23474.2|11
1759758350000|2025-10-06 13:45:50|23486.5|23474.5|23497.5|23485.5|23497.5|23485.5|23486.4|23474.4|35
1759758360000|2025-10-06 13:46:00|23498.7|23486.7|23493.9|23481.9|23498.9|23486.9|23493.9|23481.9|6
1759758370000|2025-10-06 13:46:10|23495.1|23483.1|23495.1|23483.1|23496.2|23484.2|23486.5|23474.5|11
1759758380000|2025-10-06 13:46:20|23494.9|23482.9|23506.1|23494.1|23506.2|23494.2|23492.5|23480.5|22
1759758390000|2025-10-06 13:46:30|23506.2|23494.2|23497.5|23485.5|23506.2|23494.2|23497.5|23485.5|75
1759758400000|2025-10-06 13:46:40|23498.6|23486.6|23497.4|23485.4|23498.7|23486.7|23494|23482|7
1759758410000|2025-10-06 13:46:50|23497.5|23485.5|23497.5|23485.5|23497.5|23485.5|23494.9|23482.9|2
1759758420000|2025-10-06 13:47:00|23496.2|23484.2|23492.4|23480.4|23497.4|23485.4|23492.4|23480.4|6
1759758430000|2025-10-06 13:47:10|23492.5|23480.5|23495|23483|23495.1|23483.1|23492.5|23480.5|4
1759758440000|2025-10-06 13:47:20|23491.4|23479.4|23484.8|23472.8|23492.3|23480.3|23482.4|23470.4|42
1759758450000|2025-10-06 13:47:30|23482.5|23470.5|23485.9|23473.9|23485.9|23473.9|23482.2|23470.2|13
1759758460000|2025-10-06 13:47:40|23482|23470|23486.8|23474.8|23486.8|23474.8|23482|23470|9
1759758470000|2025-10-06 13:47:50|23486.9|23474.9|23482.8|23470.8|23488.2|23476.2|23482.8|23470.8|17
1759758480000|2025-10-06 13:48:00|23481.5|23469.5|23477.8|23465.8|23481.5|23469.5|23475.3|23463.3|55
1759758490000|2025-10-06 13:48:10|23476.7|23464.7|23482.8|23470.8|23482.8|23470.8|23476.6|23464.6|24
1759758500000|2025-10-06 13:48:20|23482.9|23470.9|23491.6|23479.6|23491.6|23479.6|23482.9|23470.9|9
1759758510000|2025-10-06 13:48:30|23491.7|23479.7|23491.7|23479.7|23491.7|23479.7|23485.4|23473.4|42
1759758520000|2025-10-06 13:48:40|23491.8|23479.8|23490.4|23478.4|23492.9|23480.9|23490.4|23478.4|3
1759758530000|2025-10-06 13:48:50|23490.7|23478.7|23496.7|23484.7|23496.7|23484.7|23490.7|23478.7|3
1759758540000|2025-10-06 13:49:00|23495.6|23483.6|23490.9|23478.9|23496.7|23484.7|23490.9|23478.9|15
1759758550000|2025-10-06 13:49:10|23491.1|23479.1|23493.5|23481.5|23497.3|23485.3|23491.1|23479.1|3
1759758560000|2025-10-06 13:49:20|23494.8|23482.8|23494.8|23482.8|23495.9|23483.9|23494.8|23482.8|12
1759758570000|2025-10-06 13:49:30|23494.7|23482.7|23496|23484|23496|23484|23494.7|23482.7|6
1759758580000|2025-10-06 13:49:40|23497.3|23485.3|23502.3|23490.3|23502.3|23490.3|23497.3|23485.3|3
1759758590000|2025-10-06 13:49:50|23503.4|23491.4|23502.3|23490.3|23503.4|23491.4|23501.1|23489.1|6
1759758600000|2025-10-06 13:50:00|23501|23489|23501|23489|23503.4|23491.4|23501|23489|1
1759758610000|2025-10-06 13:50:10|23502.3|23490.3|23503.4|23491.4|23503.8|23491.8|23502.3|23490.3|4
1759758620000|2025-10-06 13:50:20|23504.8|23492.8|23504.5|23492.5|23504.8|23492.8|23503.4|23491.4|3
1759758630000|2025-10-06 13:50:30|23504.8|23492.8|23514.7|23502.7|23516.1|23504.1|23504.8|23492.8|24
1759758640000|2025-10-06 13:50:40|23517|23505|23514.8|23502.8|23517|23505|23514.8|23502.8|3
1759758650000|2025-10-06 13:50:50|23514.7|23502.7|23514.7|23502.7|23514.7|23502.7|23514.7|23502.7|0
1759758660000|2025-10-06 13:51:00|23514.8|23502.8|23509.9|23497.9|23514.8|23502.8|23509.9|23497.9|5
1759758670000|2025-10-06 13:51:10|23509.8|23497.8|23507|23495|23509.8|23497.8|23499.7|23487.7|7
1759758680000|2025-10-06 13:51:20|23505.9|23493.9|23502|23490|23505.9|23493.9|23500.8|23488.8|6
1759758690000|2025-10-06 13:51:30|23501.9|23489.9|23497|23485|23501.9|23489.9|23497|23485|3
1759758700000|2025-10-06 13:51:40|23496.8|23484.8|23502|23490|23502|23490|23494.5|23482.5|16
1759758710000|2025-10-06 13:51:50|23502.2|23490.2|23502.3|23490.3|23502.3|23490.3|23502.2|23490.2|1
1759758720000|2025-10-06 13:52:00|23503.2|23491.2|23505.9|23493.9|23507.1|23495.1|23503.2|23491.2|10
1759758730000|2025-10-06 13:52:10|23507.1|23495.1|23505.9|23493.9|23507.1|23495.1|23504.8|23492.8|3
1759758740000|2025-10-06 13:52:20|23504.6|23492.6|23504.8|23492.8|23507.2|23495.2|23504.6|23492.6|4
1759758750000|2025-10-06 13:52:30|23502.3|23490.3|23502.2|23490.2|23502.3|23490.3|23502.2|23490.2|4
1759758760000|2025-10-06 13:52:40|23507.1|23495.1|23507.1|23495.1|23507.1|23495.1|23505.9|23493.9|2
1759758770000|2025-10-06 13:52:50|23505.9|23493.9|23502.3|23490.3|23507.1|23495.1|23502.2|23490.2|7
1759758780000|2025-10-06 13:53:00|23502.2|23490.2|23506.9|23494.9|23506.9|23494.9|23499.8|23487.8|4
1759758790000|2025-10-06 13:53:10|23507.1|23495.1|23507.1|23495.1|23508.3|23496.3|23507.1|23495.1|6
1759758800000|2025-10-06 13:53:20|23508.2|23496.2|23512.3|23500.3|23512.3|23500.3|23506.1|23494.1|10
1759758810000|2025-10-06 13:53:30|23512.2|23500.2|23508.5|23496.5|23512.3|23500.3|23508.5|23496.5|11
1759758820000|2025-10-06 13:53:40|23505.7|23493.7|23504.8|23492.8|23506.9|23494.9|23504.8|23492.8|5
1759758830000|2025-10-06 13:53:50|23505.9|23493.9|23504.7|23492.7|23507.3|23495.3|23504.7|23492.7|4
1759758840000|2025-10-06 13:54:00|23505.9|23493.9|23517.1|23505.1|23517.1|23505.1|23505.9|23493.9|2
1759758850000|2025-10-06 13:54:10|23515.8|23503.8|23514.6|23502.6|23515.8|23503.8|23512.1|23500.1|2
1759758860000|2025-10-06 13:54:20|23515.7|23503.7|23509.7|23497.7|23517.1|23505.1|23509.6|23497.6|8
1759758870000|2025-10-06 13:54:30|23507.3|23495.3|23512.1|23500.1|23512.2|23500.2|23507.1|23495.1|7
1759758880000|2025-10-06 13:54:40|23511.9|23499.9|23509.7|23497.7|23511.9|23499.9|23509.7|23497.7|0
1759758890000|2025-10-06 13:54:50|23509.6|23497.6|23492.2|23480.2|23509.6|23497.6|23492.2|23480.2|18
1759758900000|2025-10-06 13:55:00|23494.6|23482.6|23494.6|23482.6|23497.1|23485.1|23494.6|23482.6|8
1759758910000|2025-10-06 13:55:10|23495.7|23483.7|23501.9|23489.9|23501.9|23489.9|23495.7|23483.7|6
1759758920000|2025-10-06 13:55:20|23500.7|23488.7|23492.2|23480.2|23500.7|23488.7|23492.2|23480.2|21
1759758930000|2025-10-06 13:55:30|23494.7|23482.7|23497.2|23485.2|23497.2|23485.2|23494.7|23482.7|2
1759758940000|2025-10-06 13:55:40|23497.1|23485.1|23494.9|23482.9|23498.4|23486.4|23494.9|23482.9|7
1759758950000|2025-10-06 13:55:50|23492.4|23480.4|23492.5|23480.5|23492.5|23480.5|23492.4|23480.4|1
1759758960000|2025-10-06 13:56:00|23489|23477|23486.4|23474.4|23489.1|23477.1|23481.8|23469.8|50
1759758970000|2025-10-06 13:56:10|23486.3|23474.3|23483.9|23471.9|23487.6|23475.6|23478.9|23466.9|6
1759758980000|2025-10-06 13:56:20|23484.1|23472.1|23485|23473|23488.9|23476.9|23482.7|23470.7|14
1759758990000|2025-10-06 13:56:30|23485.1|23473.1|23505.3|23493.3|23507.5|23495.5|23485.1|23473.1|49
1759759000000|2025-10-06 13:56:40|23507.5|23495.5|23512.5|23500.5|23512.6|23500.6|23505.3|23493.3|12
1759759010000|2025-10-06 13:56:50|23513.7|23501.7|23517.3|23505.3|23517.3|23505.3|23512.5|23500.5|2
1759759020000|2025-10-06 13:57:00|23518.5|23506.5|23524.6|23512.6|23524.6|23512.6|23518.5|23506.5|13
1759759030000|2025-10-06 13:57:10|||||||||2
1759759040000|2025-10-06 13:57:20|23527|23515|23522.1|23510.1|23527.1|23515.1|23519.6|23507.6|33
1759759050000|2025-10-06 13:57:30|23519.8|23507.8|23509.6|23497.6|23519.8|23507.8|23509.6|23497.6|9
1759759060000|2025-10-06 13:57:40|23509.7|23497.7|23509.7|23497.7|23510.8|23498.8|23509.7|23497.7|2
1759759070000|2025-10-06 13:57:50|23507.1|23495.1|23507.2|23495.2|23507.2|23495.2|23507.1|23495.1|12
1759759080000|2025-10-06 13:58:00|23507.1|23495.1|23505.8|23493.8|23507.2|23495.2|23502.2|23490.2|35
1759759090000|2025-10-06 13:58:10|23504.7|23492.7|23501.8|23489.8|23504.7|23492.7|23501.8|23489.8|2
1759759100000|2025-10-06 13:58:20|23494.6|23482.6|23495.9|23483.9|23495.9|23483.9|23494.6|23482.6|9
1759759110000|2025-10-06 13:58:30|23499.7|23487.7|23498.4|23486.4|23499.7|23487.7|23494.8|23482.8|7
1759759120000|2025-10-06 13:58:40|23499.6|23487.6|23500.9|23488.9|23502.3|23490.3|23499.6|23487.6|2
1759759130000|2025-10-06 13:58:50|23502.1|23490.1|23499.6|23487.6|23502.1|23490.1|23499.6|23487.6|1
1759759140000|2025-10-06 13:59:00|23498.4|23486.4|23493.4|23481.4|23499.6|23487.6|23493.4|23481.4|9
1759759150000|2025-10-06 13:59:10|23494.6|23482.6|23499.3|23487.3|23500.5|23488.5|23493.4|23481.4|22
1759759160000|2025-10-06 13:59:20|23495.6|23483.6|23490.5|23478.5|23495.6|23483.6|23490.5|23478.5|18
1759759170000|2025-10-06 13:59:30|23506.7|23494.7|23511.6|23499.6|23511.6|23499.6|23506.7|23494.7|15
1759759180000|2025-10-06 13:59:40|23511.7|23499.7|23516.7|23504.7|23519.2|23507.2|23511.7|23499.7|3
1759759190000|2025-10-06 13:59:50|23516.8|23504.8|23516.7|23504.7|23519.2|23507.2|23515.6|23503.6|6
1759759200000|2025-10-06 14:00:00|23519.2|23507.2|23521.7|23509.7|23521.8|23509.8|23519.2|23507.2|10
1759759210000|2025-10-06 14:00:10|23519.3|23507.3|23519.1|23507.1|23519.3|23507.3|23516.7|23504.7|3
1759759220000|2025-10-06 14:00:20|23519.2|23507.2|23511.8|23499.8|23519.2|23507.2|23511.8|23499.8|6
1759759230000|2025-10-06 14:00:30|23511.7|23499.7|23511.7|23499.7|23514.1|23502.1|23511.7|23499.7|1
1759759240000|2025-10-06 14:00:40|23511.8|23499.8|23509.3|23497.3|23511.8|23499.8|23509.2|23497.2|2
1759759250000|2025-10-06 14:00:50|23508|23496|23506.8|23494.8|23508|23496|23506.8|23494.8|3
1759759260000|2025-10-06 14:01:00|23505.6|23493.6|23510.6|23498.6|23510.6|23498.6|23505.6|23493.6|12
1759759270000|2025-10-06 14:01:10|23515.6|23503.6|23515.7|23503.7|23524.3|23512.3|23514.5|23502.5|12
1759759280000|2025-10-06 14:01:20|23516.8|23504.8|23514.3|23502.3|23516.8|23504.8|23514.3|23502.3|2
1759759290000|2025-10-06 14:01:30|23513.2|23501.2|23513|23501|23514.5|23502.5|23508.2|23496.2|13
1759759300000|2025-10-06 14:01:40|23511.8|23499.8|23509.4|23497.4|23511.9|23499.9|23509.4|23497.4|0
1759759310000|2025-10-06 14:01:50|23513.9|23501.9|23514.5|23502.5|23517|23505|23511.9|23499.9|3
1759759320000|2025-10-06 14:02:00|23513.2|23501.2|23504.7|23492.7|23513.2|23501.2|23503.4|23491.4|6
1759759330000|2025-10-06 14:02:10|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|2
1759759340000|2025-10-06 14:02:20|23504.9|23492.9|23505|23493|23506.2|23494.2|23504.9|23492.9|2
1759759350000|2025-10-06 14:02:30|23499.9|23487.9|23507.5|23495.5|23508.7|23496.7|23499.9|23487.9|6
1759759360000|2025-10-06 14:02:40|23507.4|23495.4|23506.3|23494.3|23508.7|23496.7|23501.2|23489.2|10
1759759370000|2025-10-06 14:02:50|23504.9|23492.9|23502.7|23490.7|23506.2|23494.2|23502.4|23490.4|14
1759759380000|2025-10-06 14:03:00|23503.9|23491.9|23500.2|23488.2|23505.2|23493.2|23500.2|23488.2|6
1759759390000|2025-10-06 14:03:10|23498.9|23486.9|23499.1|23487.1|23500.2|23488.2|23496.4|23484.4|11
1759759400000|2025-10-06 14:03:20|23498.9|23486.9|23497.9|23485.9|23499.1|23487.1|23496.6|23484.6|2
1759759410000|2025-10-06 14:03:30|23499.1|23487.1|23501.6|23489.6|23505.3|23493.3|23499.1|23487.1|3
1759759420000|2025-10-06 14:03:40|23503.9|23491.9|23502.8|23490.8|23503.9|23491.9|23502.8|23490.8|7
1759759430000|2025-10-06 14:03:50|23501.6|23489.6|23499.1|23487.1|23501.6|23489.6|23499.1|23487.1|3
1759759440000|2025-10-06 14:04:00|23509|23497|23512.8|23500.8|23512.8|23500.8|23509|23497|25
1759759450000|2025-10-06 14:04:10|23510.5|23498.5|23510.4|23498.4|23512.8|23500.8|23510.4|23498.4|4
1759759460000|2025-10-06 14:04:20|23511.6|23499.6|23510.3|23498.3|23511.6|23499.6|23509.1|23497.1|2
1759759470000|2025-10-06 14:04:30|23509.1|23497.1|23509|23497|23510.3|23498.3|23506.6|23494.6|6
1759759480000|2025-10-06 14:04:40|23509.1|23497.1|23510.3|23498.3|23510.3|23498.3|23509.1|23497.1|1
1759759490000|2025-10-06 14:04:50|23510.2|23498.2|23507.9|23495.9|23510.2|23498.2|23507.9|23495.9|1
1759759500000|2025-10-06 14:05:00|23507.8|23495.8|23507.9|23495.9|23509|23497|23504.1|23492.1|26
1759759510000|2025-10-06 14:05:10|23508|23496|23500.3|23488.3|23508|23496|23499.1|23487.1|10
1759759520000|2025-10-06 14:05:20|23501.6|23489.6|23506.5|23494.5|23506.6|23494.6|23501.6|23489.6|10
1759759530000|2025-10-06 14:05:30|23506.6|23494.6|23504|23492|23507.8|23495.8|23502.9|23490.9|8
1759759540000|2025-10-06 14:05:40|23501.6|23489.6|23501.5|23489.5|23501.6|23489.6|23501.5|23489.5|3
1759759550000|2025-10-06 14:05:50|23501.6|23489.6|23504|23492|23504|23492|23501.6|23489.6|1
1759759560000|2025-10-06 14:06:00|23506.6|23494.6|23506.6|23494.6|23506.6|23494.6|23506.6|23494.6|3
1759759570000|2025-10-06 14:06:10|23507.8|23495.8|23509|23497|23509.1|23497.1|23507.8|23495.8|6
1759759580000|2025-10-06 14:06:20|23508.8|23496.8|23510.1|23498.1|23511.4|23499.4|23505.4|23493.4|29
1759759590000|2025-10-06 14:06:30|23506.4|23494.4|23502.8|23490.8|23507.7|23495.7|23502.8|23490.8|3
1759759600000|2025-10-06 14:06:40|23502.7|23490.7|23501.4|23489.4|23502.7|23490.7|23501.4|23489.4|10
1759759610000|2025-10-06 14:06:50|23498.9|23486.9|23498.9|23486.9|23498.9|23486.9|23498.9|23486.9|6
1759759620000|2025-10-06 14:07:00|23500.1|23488.1|23493.9|23481.9|23501.4|23489.4|23493.9|23481.9|4
1759759630000|2025-10-06 14:07:10|23491.5|23479.5|23492.7|23480.7|23492.8|23480.8|23491.5|23479.5|4
1759759640000|2025-10-06 14:07:20|23492.8|23480.8|23490.2|23478.2|23492.8|23480.8|23488.9|23476.9|6
1759759650000|2025-10-06 14:07:30|23490.3|23478.3|23490.2|23478.2|23490.3|23478.3|23490.2|23478.2|0
1759759660000|2025-10-06 14:07:40|23490.1|23478.1|23482.6|23470.6|23490.1|23478.1|23482.6|23470.6|11
1759759670000|2025-10-06 14:07:50|23486.4|23474.4|23485.3|23473.3|23488.9|23476.9|23481.6|23469.6|8
1759759680000|2025-10-06 14:08:00|23483|23471|23477.9|23465.9|23483|23471|23464.4|23452.4|34
1759759690000|2025-10-06 14:08:10|23477.8|23465.8|23482.8|23470.8|23482.8|23470.8|23477.8|23465.8|10
1759759700000|2025-10-06 14:08:20|23482.9|23470.9|23480.5|23468.5|23483|23471|23479.2|23467.2|8
1759759710000|2025-10-06 14:08:30|23480.4|23468.4|23475.5|23463.5|23480.4|23468.4|23475.5|23463.5|7
1759759740000|2025-10-06 14:09:00|23475.7|23463.7|23475.3|23463.3|23480.3|23468.3|23473|23461|15
1759759750000|2025-10-06 14:09:10|23478|23466|23477.9|23465.9|23485.3|23473.3|23477.9|23465.9|7
1759759760000|2025-10-06 14:09:20|23478|23466|23472.7|23460.7|23478|23466|23472.7|23460.7|6
1759759770000|2025-10-06 14:09:30|23471.5|23459.5|23475.3|23463.3|23475.3|23463.3|23465.3|23453.3|5
1759759780000|2025-10-06 14:09:40|23475.2|23463.2|23471.4|23459.4|23475.2|23463.2|23470.3|23458.3|1
1759759790000|2025-10-06 14:09:50|23472.6|23460.6|23473|23461|23474.2|23462.2|23472.6|23460.6|2
1759759800000|2025-10-06 14:10:00|23474.2|23462.2|23471.7|23459.7|23475.4|23463.4|23471.7|23459.7|5
1759759810000|2025-10-06 14:10:10|23469.2|23457.2|23468|23456|23469.2|23457.2|23468|23456|5
1759759820000|2025-10-06 14:10:20|23467.9|23455.9|23465.5|23453.5|23467.9|23455.9|23465.5|23453.5|1
1759759830000|2025-10-06 14:10:30|23465.3|23453.3|23470.3|23458.3|23472.7|23460.7|23461.7|23449.7|8
1759759840000|2025-10-06 14:10:40|23471.4|23459.4|23470.2|23458.2|23471.4|23459.4|23470.2|23458.2|3
1759759850000|2025-10-06 14:10:50|23470.3|23458.3|23467.8|23455.8|23470.3|23458.3|23467.8|23455.8|2
1759759860000|2025-10-06 14:11:00|23467.7|23455.7|23462.8|23450.8|23467.7|23455.7|23462.6|23450.6|8
1759759870000|2025-10-06 14:11:10|23463.9|23451.9|23463.9|23451.9|23465.2|23453.2|23461.5|23449.5|7
1759759880000|2025-10-06 14:11:20|23465.2|23453.2|23457.8|23445.8|23465.2|23453.2|23457.8|23445.8|26
1759759890000|2025-10-06 14:11:30|23457.7|23445.7|23460|23448|23460|23448|23456.4|23444.4|2
1759759900000|2025-10-06 14:11:40|23460.1|23448.1|23456.2|23444.2|23460.1|23448.1|23456.2|23444.2|24
1759759910000|2025-10-06 14:11:50|23462.6|23450.6|23460.3|23448.3|23463.9|23451.9|23460.2|23448.2|26
1759759920000|2025-10-06 14:12:00|23456.5|23444.5|23458.9|23446.9|23458.9|23446.9|23456.4|23444.4|13
1759759930000|2025-10-06 14:12:10|23457.8|23445.8|23457.7|23445.7|23458.9|23446.9|23456.5|23444.5|8
1759759940000|2025-10-06 14:12:20|23458.9|23446.9|23460.2|23448.2|23460.2|23448.2|23457.6|23445.6|7
1759759950000|2025-10-06 14:12:30|23460.5|23448.5|23460.3|23448.3|23463.9|23451.9|23460.3|23448.3|4
1759759960000|2025-10-06 14:12:40|23459|23447|23450.5|23438.5|23459|23447|23444.2|23432.2|19
1759759970000|2025-10-06 14:12:50|23451.7|23439.7|23453|23441|23455.5|23443.5|23451.7|23439.7|6
1759759980000|2025-10-06 14:13:00|23450.8|23438.8|23448.5|23436.5|23453.4|23441.4|23448.5|23436.5|15
1759759990000|2025-10-06 14:13:10|23449.6|23437.6|23458|23446|23458|23446|23448.5|23436.5|12
1759760000000|2025-10-06 14:13:20|23459.5|23447.5|23463.1|23451.1|23463.1|23451.1|23457|23445|9
1759760010000|2025-10-06 14:13:30|23461.9|23449.9|23452|23440|23461.9|23449.9|23448.5|23436.5|17
1759760020000|2025-10-06 14:13:40|23448.5|23436.5|23453.3|23441.3|23455.8|23443.8|23448.5|23436.5|16
1759760030000|2025-10-06 14:13:50|23453.5|23441.5|23462.1|23450.1|23462.1|23450.1|23453.5|23441.5|41
1759760040000|2025-10-06 14:14:00|23461|23449|23455.8|23443.8|23462.1|23450.1|23455.8|23443.8|27
1759760050000|2025-10-06 14:14:10|23454.5|23442.5|23453.5|23441.5|23454.5|23442.5|23453.5|23441.5|1
1759760060000|2025-10-06 14:14:20|23460.8|23448.8|23455.9|23443.9|23460.8|23448.8|23455.9|23443.9|13
1759760070000|2025-10-06 14:14:30|23454.7|23442.7|23456|23444|23457|23445|23452.1|23440.1|14
1759760080000|2025-10-06 14:14:40|23462|23450|23460.9|23448.9|23463.3|23451.3|23460.8|23448.8|15
1759760090000|2025-10-06 14:14:50|23459.7|23447.7|23459.6|23447.6|23459.7|23447.7|23459.6|23447.6|1
1759760100000|2025-10-06 14:15:00|23457.2|23445.2|23455.9|23443.9|23457.2|23445.2|23455.9|23443.9|6
1759760110000|2025-10-06 14:15:10|23455.8|23443.8|23444.6|23432.6|23455.8|23443.8|23444.6|23432.6|16
1759760120000|2025-10-06 14:15:20|23439.9|23427.9|23435.9|23423.9|23439.9|23427.9|23433.4|23421.4|49
1759760130000|2025-10-06 14:15:30|23434.7|23422.7|23432.1|23420.1|23434.7|23422.7|23432.1|23420.1|4
1759760140000|2025-10-06 14:15:40|23433.3|23421.3|23433.7|23421.7|23437.4|23425.4|23432.1|23420.1|9
1759760150000|2025-10-06 14:15:50|23432.4|23420.4|23426|23414|23432.4|23420.4|23423.5|23411.5|26
1759760160000|2025-10-06 14:16:00|23428.5|23416.5|23434.9|23422.9|23436|23424|23424.9|23412.9|37
1759760170000|2025-10-06 14:16:10|23436|23424|23428.5|23416.5|23436.1|23424.1|23427.4|23415.4|10
1759760180000|2025-10-06 14:16:20|23429.7|23417.7|23426.2|23414.2|23431.1|23419.1|23426.2|23414.2|18
1759760190000|2025-10-06 14:16:30|23428.5|23416.5|23432.4|23420.4|23432.4|23420.4|23428.5|23416.5|9
1759760200000|2025-10-06 14:16:40|23431.2|23419.2|23437.4|23425.4|23437.4|23425.4|23431.2|23419.2|17
1759760210000|2025-10-06 14:16:50|23433.5|23421.5|23436|23424|23438.5|23426.5|23432.4|23420.4|7
1759760220000|2025-10-06 14:17:00|23434.9|23422.9|23432.3|23420.3|23438.5|23426.5|23432.3|23420.3|16
1759760230000|2025-10-06 14:17:10|23432.1|23420.1|23428.6|23416.6|23432.1|23420.1|23427.3|23415.3|7
1759760240000|2025-10-06 14:17:20|23428.4|23416.4|23428.5|23416.5|23430.8|23418.8|23428.4|23416.4|4
1759760250000|2025-10-06 14:17:30|23428.4|23416.4|23433.5|23421.5|23434.8|23422.8|23427|23415|18
1759760260000|2025-10-06 14:17:40|23434.6|23422.6|23434.5|23422.5|23434.6|23422.6|23428.5|23416.5|8
1759760270000|2025-10-06 14:17:50|23433.4|23421.4|23433.5|23421.5|23433.6|23421.6|23428.6|23416.6|16
1759760280000|2025-10-06 14:18:00|23434.6|23422.6|23426.2|23414.2|23434.6|23422.6|23426.2|23414.2|8
1759760290000|2025-10-06 14:18:10|23426|23414|23427.4|23415.4|23427.4|23415.4|23423.6|23411.6|9
1759760300000|2025-10-06 14:18:20|23429.9|23417.9|23427.4|23415.4|23433.5|23421.5|23426.2|23414.2|18
1759760310000|2025-10-06 14:18:30|23426.1|23414.1|23427.4|23415.4|23429.9|23417.9|23426.1|23414.1|10
1759760320000|2025-10-06 14:18:40|23426|23414|23426|23414|23426|23414|23426|23414|3
1759760330000|2025-10-06 14:18:50|23423.7|23411.7|23427.5|23415.5|23432.4|23420.4|23423.7|23411.7|5
1759760340000|2025-10-06 14:19:00|23425|23413|23426|23414|23427.1|23415.1|23424.9|23412.9|15
1759760350000|2025-10-06 14:19:10|23426.1|23414.1|23423.6|23411.6|23426.1|23414.1|23423.6|23411.6|3
1759760360000|2025-10-06 14:19:20|23423.7|23411.7|23422.4|23410.4|23423.7|23411.7|23421.2|23409.2|3
1759760370000|2025-10-06 14:19:30|23423.6|23411.6|23423.6|23411.6|23423.6|23411.6|23421.2|23409.2|3
1759760380000|2025-10-06 14:19:40|23424.9|23412.9|23434.9|23422.9|23439.8|23427.8|23419.9|23407.9|23
1759760390000|2025-10-06 14:19:50|23435|23423|23438.7|23426.7|23443.6|23431.6|23435|23423|12
1759760400000|2025-10-06 14:20:00|23433.9|23421.9|23432.5|23420.5|23433.9|23421.9|23432.4|23420.4|5
1759760410000|2025-10-06 14:20:10|23431.2|23419.2|23428.6|23416.6|23431.4|23419.4|23428.6|23416.6|7
1759760420000|2025-10-06 14:20:20|23428.7|23416.7|23428.7|23416.7|23428.7|23416.7|23428.7|23416.7|0
1759760430000|2025-10-06 14:20:30|23428.6|23416.6|23429.9|23417.9|23429.9|23417.9|23428.6|23416.6|1
1759760440000|2025-10-06 14:20:40|23431|23419|23438.5|23426.5|23439.6|23427.6|23431|23419|18
1759760450000|2025-10-06 14:20:50|23437.4|23425.4|23439.8|23427.8|23439.8|23427.8|23437.4|23425.4|4
1759760460000|2025-10-06 14:21:00|23439.6|23427.6|23442.4|23430.4|23442.4|23430.4|23438.5|23426.5|2
1759760470000|2025-10-06 14:21:10|23441.1|23429.1|23443.6|23431.6|23444.8|23432.8|23441.1|23429.1|12
1759760480000|2025-10-06 14:21:20|23443.5|23431.5|23438.5|23426.5|23443.5|23431.5|23436.2|23424.2|2
1759760490000|2025-10-06 14:21:30|23439.8|23427.8|23439.9|23427.9|23441.1|23429.1|23439.8|23427.8|2
1759760500000|2025-10-06 14:21:40|23441|23429|23444.9|23432.9|23444.9|23432.9|23441|23429|2
1759760510000|2025-10-06 14:21:50|23447.1|23435.1|23445.9|23433.9|23448.4|23436.4|23445.9|23433.9|13
1759760520000|2025-10-06 14:22:00|23446|23434|23438.6|23426.6|23446|23434|23438.6|23426.6|20
1759760530000|2025-10-06 14:22:10|23438.7|23426.7|23438.5|23426.5|23439.8|23427.8|23438.5|23426.5|4
1759760540000|2025-10-06 14:22:20|23436.2|23424.2|23441.2|23429.2|23444.7|23432.7|23436.2|23424.2|2
1759760550000|2025-10-06 14:22:30|23443.6|23431.6|23448.7|23436.7|23453.3|23441.3|23441.2|23429.2|14
1759760560000|2025-10-06 14:22:40|23451|23439|23453.5|23441.5|23455.9|23443.9|23451|23439|11
1759760570000|2025-10-06 14:22:50|23452.2|23440.2|23448.5|23436.5|23452.2|23440.2|23448.5|23436.5|3
1759760590000|2025-10-06 14:23:10|23451|23439|23448.5|23436.5|23451|23439|23443.4|23431.4|8
1759760600000|2025-10-06 14:23:20|23449.7|23437.7|23453.4|23441.4|23453.5|23441.5|23448.5|23436.5|4
1759760610000|2025-10-06 14:23:30|23451.1|23439.1|23448.5|23436.5|23453.4|23441.4|23448.5|23436.5|1
1759760620000|2025-10-06 14:23:40|23449.7|23437.7|23453.3|23441.3|23453.3|23441.3|23445.9|23433.9|10
1759760630000|2025-10-06 14:23:50|23453.2|23441.2|23450.6|23438.6|23453.2|23441.2|23445.9|23433.9|11
1759760640000|2025-10-06 14:24:00|23449.4|23437.4|23449.4|23437.4|23450.6|23438.6|23449.4|23437.4|2
1759760650000|2025-10-06 14:24:10|23448.2|23436.2|23446.9|23434.9|23450.7|23438.7|23446.9|23434.9|15
1759760660000|2025-10-06 14:24:20|23451.9|23439.9|23448.2|23436.2|23451.9|23439.9|23448.2|23436.2|23
1759760670000|2025-10-06 14:24:30|23448.3|23436.3|23444.4|23432.4|23449.4|23437.4|23444.4|23432.4|7
1759760680000|2025-10-06 14:24:40|23445.6|23433.6|23445.8|23433.8|23448.3|23436.3|23445.6|23433.6|6
1759760690000|2025-10-06 14:24:50|23448.2|23436.2|23445.8|23433.8|23448.2|23436.2|23445.8|23433.8|0
1759760700000|2025-10-06 14:25:00|23445.6|23433.6|23440.8|23428.8|23445.6|23433.6|23439.7|23427.7|16
1759760710000|2025-10-06 14:25:10|23440.9|23428.9|23442.2|23430.2|23442.2|23430.2|23440.8|23428.8|6
1759760720000|2025-10-06 14:25:20|23439.7|23427.7|23443.4|23431.4|23443.4|23431.4|23439.7|23427.7|21
1759760730000|2025-10-06 14:25:30|23443.5|23431.5|23448.3|23436.3|23448.3|23436.3|23441|23429|4
1759760740000|2025-10-06 14:25:40|23447.2|23435.2|23439.8|23427.8|23448.3|23436.3|23439.8|23427.8|4
1759760750000|2025-10-06 14:25:50|23439.7|23427.7|23438.8|23426.8|23439.9|23427.9|23437.3|23425.3|13
1759760760000|2025-10-06 14:26:00|23438.5|23426.5|23438.8|23426.8|23438.8|23426.8|23434.9|23422.9|1
1759760780000|2025-10-06 14:26:20|23440|23428|23439.9|23427.9|23440|23428|23438.8|23426.8|6
1759760790000|2025-10-06 14:26:30|23438.8|23426.8|23438.4|23426.4|23443.4|23431.4|23437.4|23425.4|19
1759760800000|2025-10-06 14:26:40|23439.5|23427.5|23436.1|23424.1|23439.9|23427.9|23434.9|23422.9|9
1759760810000|2025-10-06 14:26:50|23439.8|23427.8|23438.6|23426.6|23439.8|23427.8|23438.5|23426.5|2
1759760820000|2025-10-06 14:27:00|23437.5|23425.5|23438.5|23426.5|23439.9|23427.9|23437.5|23425.5|3
1759760830000|2025-10-06 14:27:10|23439.7|23427.7|23441|23429|23442.4|23430.4|23439.7|23427.7|6
1759760840000|2025-10-06 14:27:20|23442.4|23430.4|23448.5|23436.5|23448.5|23436.5|23442.4|23430.4|5
1759760850000|2025-10-06 14:27:30|23448.6|23436.6|23451.1|23439.1|23453.5|23441.5|23448.6|23436.6|4
1759760860000|2025-10-06 14:27:40|23452.3|23440.3|23451.1|23439.1|23453.5|23441.5|23449.9|23437.9|7
1759760870000|2025-10-06 14:27:50|23451|23439|23448.5|23436.5|23451.3|23439.3|23448.4|23436.4|4
1759760880000|2025-10-06 14:28:00|23448.4|23436.4|23446|23434|23448.4|23436.4|23445|23433|3
1759760890000|2025-10-06 14:28:10|23446.1|23434.1|23442.2|23430.2|23446.1|23434.1|23438.3|23426.3|8
1759760900000|2025-10-06 14:28:20|23443.3|23431.3|23444.6|23432.6|23444.6|23432.6|23441|23429|4
1759760910000|2025-10-06 14:28:30|23444.7|23432.7|23443.7|23431.7|23444.8|23432.8|23443.7|23431.7|2
1759760920000|2025-10-06 14:28:40|23443.5|23431.5|23448.5|23436.5|23450.9|23438.9|23443.5|23431.5|2
1759760930000|2025-10-06 14:28:50|23447.4|23435.4|23446|23434|23450.9|23438.9|23446|23434|3
1759760940000|2025-10-06 14:29:00|23446.2|23434.2|23443.5|23431.5|23448.4|23436.4|23443.5|23431.5|6
1759760950000|2025-10-06 14:29:10|23441|23429|23441|23429|23442.3|23430.3|23440.9|23428.9|3
1759760960000|2025-10-06 14:29:20|||||||||1
1759760970000|2025-10-06 14:29:30|23441.2|23429.2|23438.5|23426.5|23441.2|23429.2|23438.5|23426.5|19
1759760980000|2025-10-06 14:29:40|23437.2|23425.2|23438.5|23426.5|23438.5|23426.5|23436|23424|0
1759760990000|2025-10-06 14:29:50|23438.3|23426.3|23441|23429|23442.2|23430.2|23437.3|23425.3|6
1759761000000|2025-10-06 14:30:00|23439.9|23427.9|23438.5|23426.5|23439.9|23427.9|23438.5|23426.5|5
1759761010000|2025-10-06 14:30:10|23437.4|23425.4|23441.2|23429.2|23441.2|23429.2|23436|23424|6
1759761020000|2025-10-06 14:30:20|23438.7|23426.7|23437.5|23425.5|23438.8|23426.8|23437.5|23425.5|5
1759761030000|2025-10-06 14:30:30|23438.8|23426.8|23438.8|23426.8|23438.8|23426.8|23438.8|23426.8|1
1759761040000|2025-10-06 14:30:40|23437.5|23425.5|23432.2|23420.2|23437.5|23425.5|23432.2|23420.2|12
1759761050000|2025-10-06 14:30:50|23428.8|23416.8|23428.8|23416.8|23430.1|23418.1|23427.4|23415.4|20
1759761060000|2025-10-06 14:31:00|23427.6|23415.6|23427.5|23415.5|23427.6|23415.6|23427.5|23415.5|24
1759761070000|2025-10-06 14:31:10|23427.6|23415.6|23427.5|23415.5|23431.4|23419.4|23427.5|23415.5|7
1759761080000|2025-10-06 14:31:20|23427.4|23415.4|23427.4|23415.4|23427.5|23415.5|23427.4|23415.4|5
1759761090000|2025-10-06 14:31:30|23418.8|23406.8|23416.5|23404.5|23421.5|23409.5|23415.3|23403.3|25
1759761100000|2025-10-06 14:31:40|23417.6|23405.6|23414.1|23402.1|23417.6|23405.6|23414.1|23402.1|6
1759761110000|2025-10-06 14:31:50|23413|23401|23413|23401|23416.5|23404.5|23413|23401|15
1759761120000|2025-10-06 14:32:00|23414.1|23402.1|23414.1|23402.1|23415.4|23403.4|23414.1|23402.1|13
1759761130000|2025-10-06 14:32:10|23413|23401|23419|23407|23420.1|23408.1|23413|23401|23
1759761140000|2025-10-06 14:32:20|23420.3|23408.3|23414.1|23402.1|23420.3|23408.3|23414.1|23402.1|12
1759761150000|2025-10-06 14:32:30|23415.3|23403.3|23415.3|23403.3|23415.3|23403.3|23414.1|23402.1|5
1759761160000|2025-10-06 14:32:40|23415.4|23403.4|23415.3|23403.3|23415.4|23403.4|23415.3|23403.3|8
1759761170000|2025-10-06 14:32:50|23414.1|23402.1|23421.5|23409.5|23421.5|23409.5|23414.1|23402.1|8
1759761180000|2025-10-06 14:33:00|23420.1|23408.1|23416.5|23404.5|23420.1|23408.1|23416.5|23404.5|7
1759761190000|2025-10-06 14:33:10|23415.4|23403.4|23422.6|23410.6|23422.8|23410.8|23415.4|23403.4|11
1759761200000|2025-10-06 14:33:20|23422.9|23410.9|23422.6|23410.6|23422.9|23410.9|23421.5|23409.5|0
1759761210000|2025-10-06 14:33:30|23421.5|23409.5|23420.1|23408.1|23421.5|23409.5|23419|23407|1
1759761220000|2025-10-06 14:33:40|23419|23407|23423.9|23411.9|23423.9|23411.9|23419|23407|12
1759761230000|2025-10-06 14:33:50|23423.8|23411.8|23421.5|23409.5|23423.8|23411.8|23421.5|23409.5|0
1759761240000|2025-10-06 14:34:00|23421.6|23409.6|23420.4|23408.4|23421.6|23409.6|23420.4|23408.4|2
1759761250000|2025-10-06 14:34:10|23419|23407|23417.6|23405.6|23419|23407|23417.6|23405.6|3
1759761260000|2025-10-06 14:34:20|23416.5|23404.5|23415.3|23403.3|23416.5|23404.5|23415.3|23403.3|7
1759761270000|2025-10-06 14:34:30|23416.5|23404.5|23416.5|23404.5|23416.5|23404.5|23416.5|23404.5|2
1759761280000|2025-10-06 14:34:40|23415.3|23403.3|23410.1|23398.1|23415.4|23403.4|23407.8|23395.8|19
1759761290000|2025-10-06 14:34:50|23410.3|23398.3|23410.3|23398.3|23410.3|23398.3|23410.3|23398.3|0
1759761300000|2025-10-06 14:35:00|23410.2|23398.2|23410.2|23398.2|23410.2|23398.2|23410.2|23398.2|0
1759761310000|2025-10-06 14:35:10|23410.5|23398.5|23412.8|23400.8|23412.8|23400.8|23410.5|23398.5|6
1759761320000|2025-10-06 14:35:20|23412.9|23400.9|23416.4|23404.4|23417.7|23405.7|23412.8|23400.8|13
1759761330000|2025-10-06 14:35:30|23416.3|23404.3|23412.7|23400.7|23418.9|23406.9|23411.5|23399.5|15
1759761340000|2025-10-06 14:35:40|23411.5|23399.5|23412.7|23400.7|23412.7|23400.7|23411.5|23399.5|1
1759761350000|2025-10-06 14:35:50|23412.8|23400.8|23415.3|23403.3|23417.7|23405.7|23412.8|23400.8|11
1759761360000|2025-10-06 14:36:00|23414.1|23402.1|23414.1|23402.1|23414.1|23402.1|23414.1|23402.1|3
1759761370000|2025-10-06 14:36:10|23410.5|23398.5|23416.4|23404.4|23416.4|23404.4|23407.9|23395.9|26
1759761380000|2025-10-06 14:36:20|23415.2|23403.2|23416.3|23404.3|23416.3|23404.3|23412.9|23400.9|3
1759761390000|2025-10-06 14:36:30|23415.2|23403.2|23416.5|23404.5|23416.5|23404.5|23415.2|23403.2|5
1759761400000|2025-10-06 14:36:40|23416.3|23404.3|23421.2|23409.2|23421.2|23409.2|23414|23402|7
1759761410000|2025-10-06 14:36:50|23421.3|23409.3|23418.8|23406.8|23421.3|23409.3|23418.8|23406.8|1
1759761420000|2025-10-06 14:37:00|23421.4|23409.4|23421.3|23409.3|23423.8|23411.8|23421.3|23409.3|31
1759761430000|2025-10-06 14:37:10|23421.2|23409.2|23422.3|23410.3|23424.8|23412.8|23421.2|23409.2|4
1759761440000|2025-10-06 14:37:20|23422.4|23410.4|23421.2|23409.2|23422.4|23410.4|23421.2|23409.2|3
1759761460000|2025-10-06 14:37:40|23423.8|23411.8|23422.3|23410.3|23426.1|23414.1|23422.3|23410.3|25
1759761470000|2025-10-06 14:37:50|23421.2|23409.2|23421.2|23409.2|23421.2|23409.2|23421.2|23409.2|0
1759761480000|2025-10-06 14:38:00|23419.9|23407.9|23412.4|23400.4|23419.9|23407.9|23412.4|23400.4|10
1759761490000|2025-10-06 14:38:10|23411.2|23399.2|23413.7|23401.7|23416.1|23404.1|23411.2|23399.2|10
1759761500000|2025-10-06 14:38:20|23414.8|23402.8|23414.9|23402.9|23414.9|23402.9|23413.7|23401.7|0
1759761510000|2025-10-06 14:38:30|23416.1|23404.1|23414.9|23402.9|23421.3|23409.3|23414.9|23402.9|18
1759761520000|2025-10-06 14:38:40|23414.7|23402.7|23415|23403|23415.2|23403.2|23411.2|23399.2|14
1759761530000|2025-10-06 14:38:50|23415.2|23403.2|23417.4|23405.4|23417.5|23405.5|23415.2|23403.2|1
1759761540000|2025-10-06 14:39:00|23418.7|23406.7|23416.3|23404.3|23418.7|23406.7|23416.3|23404.3|3
1759761550000|2025-10-06 14:39:10|23417.4|23405.4|23417.4|23405.4|23417.4|23405.4|23416.2|23404.2|4
1759761560000|2025-10-06 14:39:20|23416.3|23404.3|23417.7|23405.7|23417.7|23405.7|23416.3|23404.3|2
1759761570000|2025-10-06 14:39:30|23420|23408|23420|23408|23420|23408|23418.9|23406.9|4
1759761580000|2025-10-06 14:39:40|23420.1|23408.1|23420.2|23408.2|23420.2|23408.2|23420.1|23408.1|0
1759761590000|2025-10-06 14:39:50|23419|23407|23418.8|23406.8|23419|23407|23418.8|23406.8|3
1759761600000|2025-10-06 14:40:00|23420.1|23408.1|23416.3|23404.3|23420.1|23408.1|23416.3|23404.3|2
1759761610000|2025-10-06 14:40:10|23417.4|23405.4|23416.3|23404.3|23417.4|23405.4|23416.3|23404.3|2
1759761620000|2025-10-06 14:40:20|23416|23404|23412.2|23400.2|23416|23404|23411.3|23399.3|6
1759761630000|2025-10-06 14:40:30|23412.3|23400.3|23414.9|23402.9|23414.9|23402.9|23412.3|23400.3|7
1759761640000|2025-10-06 14:40:40|23415.1|23403.1|23414.9|23402.9|23415.1|23403.1|23413.6|23401.6|2
1759761650000|2025-10-06 14:40:50|23413.7|23401.7|23416.3|23404.3|23417.4|23405.4|23413.7|23401.7|9
1759761660000|2025-10-06 14:41:00|23417.4|23405.4|23418.6|23406.6|23418.8|23406.8|23417.4|23405.4|4
1759761670000|2025-10-06 14:41:10|23419.8|23407.8|23418.6|23406.6|23419.8|23407.8|23418.6|23406.6|1
1759761680000|2025-10-06 14:41:20|23417.4|23405.4|23418.7|23406.7|23418.7|23406.7|23414.9|23402.9|7
1759761690000|2025-10-06 14:41:30|23418.6|23406.6|23422.4|23410.4|23422.4|23410.4|23418.6|23406.6|9
1759761700000|2025-10-06 14:41:40|23421.2|23409.2|23421.2|23409.2|23421.2|23409.2|23421.2|23409.2|4
1759761710000|2025-10-06 14:41:50|23426.1|23414.1|23438.8|23426.8|23439.5|23427.5|23426.1|23414.1|24
1759761720000|2025-10-06 14:42:00|23438.6|23426.6|23433.8|23421.8|23438.7|23426.7|23432.7|23420.7|12
1759761730000|2025-10-06 14:42:10|23432.7|23420.7|23428.8|23416.8|23432.7|23420.7|23428.8|23416.8|1
1759761740000|2025-10-06 14:42:20|23429.9|23417.9|23431.1|23419.1|23431.1|23419.1|23428.7|23416.7|7
1759761750000|2025-10-06 14:42:30|23431.2|23419.2|23431.2|23419.2|23431.2|23419.2|23431.2|23419.2|1
1759761760000|2025-10-06 14:42:40|23431.1|23419.1|23438.8|23426.8|23439.9|23427.9|23431.1|23419.1|2
1759761770000|2025-10-06 14:42:50|23439.9|23427.9|23441.2|23429.2|23441.2|23429.2|23438.8|23426.8|5
1759761780000|2025-10-06 14:43:00|23442.4|23430.4|23439.9|23427.9|23442.4|23430.4|23438.6|23426.6|6
1759761790000|2025-10-06 14:43:10|23442.4|23430.4|23447.1|23435.1|23447.1|23435.1|23438.8|23426.8|18
1759761800000|2025-10-06 14:43:20|23447|23435|23448.4|23436.4|23449.6|23437.6|23447|23435|4
1759761810000|2025-10-06 14:43:30|23447.2|23435.2|23460.9|23448.9|23460.9|23448.9|23447.2|23435.2|13
1759761820000|2025-10-06 14:43:40|23458.5|23446.5|23452.2|23440.2|23458.5|23446.5|23452.2|23440.2|9
1759761830000|2025-10-06 14:43:50|23451|23439|23448.6|23436.6|23451|23439|23448.6|23436.6|1
1759761840000|2025-10-06 14:44:00|23448.5|23436.5|23447.2|23435.2|23448.6|23436.6|23447.2|23435.2|0
1759761850000|2025-10-06 14:44:10|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|2
1759761860000|2025-10-06 14:44:20|23448.5|23436.5|23444.8|23432.8|23448.5|23436.5|23444.7|23432.7|4
1759761870000|2025-10-06 14:44:30|23444.7|23432.7|23445.9|23433.9|23446|23434|23444.7|23432.7|2
1759761880000|2025-10-06 14:44:40|23446|23434|23443.5|23431.5|23446|23434|23443.5|23431.5|1
1759761890000|2025-10-06 14:44:50|23438.5|23426.5|23439.7|23427.7|23439.7|23427.7|23438.5|23426.5|6
1759761900000|2025-10-06 14:45:00|23442.2|23430.2|23442.2|23430.2|23443.5|23431.5|23442.2|23430.2|3
1759761910000|2025-10-06 14:45:10|23441.1|23429.1|23442.2|23430.2|23442.2|23430.2|23441.1|23429.1|1
1759761920000|2025-10-06 14:45:20|23442.3|23430.3|23443.7|23431.7|23444.7|23432.7|23442.2|23430.2|18
1759761930000|2025-10-06 14:45:30|23443.6|23431.6|23443.6|23431.6|23443.6|23431.6|23443.6|23431.6|0
1759761940000|2025-10-06 14:45:40|23443.7|23431.7|23443.7|23431.7|23443.7|23431.7|23443.7|23431.7|2
1759761950000|2025-10-06 14:45:50|23442.6|23430.6|23442.5|23430.5|23443.7|23431.7|23442.5|23430.5|0
1759761960000|2025-10-06 14:46:00|23441.2|23429.2|23443.7|23431.7|23443.7|23431.7|23441.2|23429.2|3
1759761970000|2025-10-06 14:46:10|23443.6|23431.6|23442.5|23430.5|23443.7|23431.7|23442.5|23430.5|0
1759761980000|2025-10-06 14:46:20|23443.7|23431.7|23442.5|23430.5|23443.7|23431.7|23442.5|23430.5|3
1759761990000|2025-10-06 14:46:30|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|1
1759762000000|2025-10-06 14:46:40|23440|23428|23448.6|23436.6|23448.6|23436.6|23440|23428|10
1759762010000|2025-10-06 14:46:50|23447.5|23435.5|23457.7|23445.7|23457.7|23445.7|23447.5|23435.5|58
1759762020000|2025-10-06 14:47:00|23456.6|23444.6|23460.2|23448.2|23460.2|23448.2|23454.1|23442.1|11
1759762030000|2025-10-06 14:47:10|23461.3|23449.3|23461.6|23449.6|23462.7|23450.7|23461.3|23449.3|1
1759762040000|2025-10-06 14:47:20|23462.8|23450.8|23463.6|23451.6|23467.5|23455.5|23462.5|23450.5|8
1759762050000|2025-10-06 14:47:30|23464.7|23452.7|23460|23448|23464.7|23452.7|23460|23448|4
1759762060000|2025-10-06 14:47:40|23458.8|23446.8|23458.7|23446.7|23459.8|23447.8|23458.7|23446.7|4
1759762070000|2025-10-06 14:47:50|23460|23448|23462.3|23450.3|23462.5|23450.5|23459.8|23447.8|1
1759762080000|2025-10-06 14:48:00|23464.7|23452.7|23461.2|23449.2|23464.8|23452.8|23461.2|23449.2|3
1759762090000|2025-10-06 14:48:10|23462.3|23450.3|23457.6|23445.6|23462.3|23450.3|23457.6|23445.6|4
1759762100000|2025-10-06 14:48:20|23461.1|23449.1|23461.1|23449.1|23464.8|23452.8|23458.8|23446.8|13
1759762110000|2025-10-06 14:48:30|23462.2|23450.2|23461.1|23449.1|23462.2|23450.2|23461.1|23449.1|14
1759762120000|2025-10-06 14:48:40|23459.8|23447.8|23463.6|23451.6|23463.6|23451.6|23459.8|23447.8|5
1759762130000|2025-10-06 14:48:50|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|0
1759762140000|2025-10-06 14:49:00|23463.6|23451.6|23467.2|23455.2|23467.2|23455.2|23463.6|23451.6|14
1759762150000|2025-10-06 14:49:10|23466.1|23454.1|23467.2|23455.2|23467.2|23455.2|23465|23453|4
1759762160000|2025-10-06 14:49:20|23467.4|23455.4|23463.6|23451.6|23467.4|23455.4|23463.6|23451.6|4
1759762170000|2025-10-06 14:49:30|23462.4|23450.4|23459.7|23447.7|23462.4|23450.4|23454.9|23442.9|8
1759762180000|2025-10-06 14:49:40|23459.9|23447.9|23456.1|23444.1|23459.9|23447.9|23456.1|23444.1|3
1759762190000|2025-10-06 14:49:50|23457.2|23445.2|23456.1|23444.1|23457.2|23445.2|23456.1|23444.1|0
1759762200000|2025-10-06 14:50:00|23457.2|23445.2|23453.7|23441.7|23457.5|23445.5|23453.5|23441.5|5
1759762220000|2025-10-06 14:50:20|23452.5|23440.5|23455|23443|23455|23443|23452.5|23440.5|1
1759762230000|2025-10-06 14:50:30|23453.6|23441.6|23457.5|23445.5|23458.6|23446.6|23453.6|23441.6|12
1759762240000|2025-10-06 14:50:40|23458.7|23446.7|23461.1|23449.1|23461.1|23449.1|23457.5|23445.5|7
1759762250000|2025-10-06 14:50:50|23462.5|23450.5|23463.8|23451.8|23466.2|23454.2|23462.5|23450.5|4
1759762260000|2025-10-06 14:51:00|23467.2|23455.2|23462.7|23450.7|23467.5|23455.5|23462.7|23450.7|9
1759762270000|2025-10-06 14:51:10|23463.8|23451.8|23465.2|23453.2|23465.2|23453.2|23463.8|23451.8|0
1759762280000|2025-10-06 14:51:20|23465.1|23453.1|23463.8|23451.8|23465.1|23453.1|23463.8|23451.8|0
1759762290000|2025-10-06 14:51:30|23461.5|23449.5|23462.7|23450.7|23462.7|23450.7|23457.6|23445.6|8
1759762300000|2025-10-06 14:51:40|23462.6|23450.6|23463.8|23451.8|23463.8|23451.8|23460.2|23448.2|1
1759762310000|2025-10-06 14:51:50|23465|23453|23469|23457|23469|23457|23460.2|23448.2|7
1759762320000|2025-10-06 14:52:00|23467.7|23455.7|23470.1|23458.1|23470.1|23458.1|23467.7|23455.7|32
1759762330000|2025-10-06 14:52:10|23474.6|23462.6|23475.2|23463.2|23479|23467|23474|23462|36
1759762340000|2025-10-06 14:52:20|23477.6|23465.6|23476.5|23464.5|23480.2|23468.2|23476.5|23464.5|9
1759762350000|2025-10-06 14:52:30|23477.7|23465.7|23479.1|23467.1|23480.2|23468.2|23477.7|23465.7|3
1759762360000|2025-10-06 14:52:40|23480.2|23468.2|23479.1|23467.1|23481.3|23469.3|23477.9|23465.9|2
1759762370000|2025-10-06 14:52:50|23477.9|23465.9|23481.6|23469.6|23482.7|23470.7|23477.9|23465.9|4
1759762380000|2025-10-06 14:53:00|23482.7|23470.7|23485.1|23473.1|23485.1|23473.1|23481.6|23469.6|5
1759762390000|2025-10-06 14:53:10|23486.5|23474.5|23479.1|23467.1|23486.6|23474.6|23477.6|23465.6|21
1759762400000|2025-10-06 14:53:20|23479|23467|23482.7|23470.7|23484|23472|23478.8|23466.8|6
1759762410000|2025-10-06 14:53:30|23481.3|23469.3|23481.3|23469.3|23481.3|23469.3|23481.3|23469.3|4
1759762420000|2025-10-06 14:53:40|23480.2|23468.2|23480.2|23468.2|23481.3|23469.3|23480.2|23468.2|2
1759762430000|2025-10-06 14:53:50|23478.8|23466.8|23477.7|23465.7|23480.1|23468.1|23477.7|23465.7|3
1759762440000|2025-10-06 14:54:00|23478.8|23466.8|23481.6|23469.6|23484|23472|23477.7|23465.7|11
1759762450000|2025-10-06 14:54:10|23482.7|23470.7|23477.7|23465.7|23482.7|23470.7|23477.6|23465.6|3
1759762460000|2025-10-06 14:54:20|23477.8|23465.8|23482.7|23470.7|23482.7|23470.7|23477.8|23465.8|7
1759762470000|2025-10-06 14:54:30|23481.6|23469.6|23479|23467|23481.6|23469.6|23479|23467|5
1759762480000|2025-10-06 14:54:40|23478.8|23466.8|23483.8|23471.8|23483.8|23471.8|23476.5|23464.5|45
1759762500000|2025-10-06 14:55:00|23485.1|23473.1|23485.1|23473.1|23485.1|23473.1|23485.1|23473.1|9
1759762510000|2025-10-06 14:55:10|23485.2|23473.2|23482.7|23470.7|23485.2|23473.2|23482.7|23470.7|12
1759762520000|2025-10-06 14:55:20|23483.8|23471.8|23482.7|23470.7|23484|23472|23482.7|23470.7|6
1759762530000|2025-10-06 14:55:30|23480.2|23468.2|23485.2|23473.2|23485.2|23473.2|23480.2|23468.2|9
1759762540000|2025-10-06 14:55:40|23485.3|23473.3|23484|23472|23485.3|23473.3|23484|23472|20
1759762550000|2025-10-06 14:55:50|23485.2|23473.2|23487.7|23475.7|23487.7|23475.7|23485.2|23473.2|15
1759762560000|2025-10-06 14:56:00|23485.2|23473.2|23494.9|23482.9|23494.9|23482.9|23485.2|23473.2|23
1759762570000|2025-10-06 14:56:10|23493.6|23481.6|23492.5|23480.5|23493.6|23481.6|23492.5|23480.5|4
1759762580000|2025-10-06 14:56:20|23492.4|23480.4|23491.4|23479.4|23492.4|23480.4|23490.1|23478.1|4
1759762590000|2025-10-06 14:56:30|23491.2|23479.2|23495|23483|23496.4|23484.4|23491.2|23479.2|5
1759762600000|2025-10-06 14:56:40|23493.9|23481.9|23497.5|23485.5|23497.5|23485.5|23492.5|23480.5|9
1759762610000|2025-10-06 14:56:50|23496.4|23484.4|23493.5|23481.5|23496.4|23484.4|23492.6|23480.6|17
1759762620000|2025-10-06 14:57:00|23493.6|23481.6|23502.3|23490.3|23502.3|23490.3|23493.6|23481.6|8
1759762630000|2025-10-06 14:57:10|23502.5|23490.5|23518.2|23506.2|23518.2|23506.2|23502.5|23490.5|17
1759762640000|2025-10-06 14:57:20|23513.5|23501.5|23513.4|23501.4|23515.9|23503.9|23512.3|23500.3|6
1759762650000|2025-10-06 14:57:30|23514.5|23502.5|23513.6|23501.6|23514.8|23502.8|23513.5|23501.5|8
1759762660000|2025-10-06 14:57:40|23513.4|23501.4|23514.9|23502.9|23519.8|23507.8|23513.4|23501.4|15
1759762670000|2025-10-06 14:57:50|23515|23503|23514.9|23502.9|23516.1|23504.1|23514.8|23502.8|5
1759762680000|2025-10-06 14:58:00|23514.8|23502.8|23515.9|23503.9|23515.9|23503.9|23514.8|23502.8|2
1759762690000|2025-10-06 14:58:10|23516|23504|23510.9|23498.9|23516|23504|23508.4|23496.4|86
1759762700000|2025-10-06 14:58:20|23509.8|23497.8|23509.8|23497.8|23509.8|23497.8|23509.8|23497.8|3
1759762710000|2025-10-06 14:58:30|23512.1|23500.1|23514.6|23502.6|23514.6|23502.6|23510.9|23498.9|10
1759762720000|2025-10-06 14:58:40|23513.4|23501.4|23513.5|23501.5|23513.5|23501.5|23509.8|23497.8|12
1759762730000|2025-10-06 14:58:50|23512.4|23500.4|23510.9|23498.9|23513.5|23501.5|23510.8|23498.8|5
1759762740000|2025-10-06 14:59:00|23512|23500|23511|23499|23513.3|23501.3|23510.9|23498.9|5
1759762750000|2025-10-06 14:59:10|23513.3|23501.3|23515.8|23503.8|23515.8|23503.8|23512.2|23500.2|3
1759762760000|2025-10-06 14:59:20|23515.9|23503.9|23514.8|23502.8|23515.9|23503.9|23513.5|23501.5|3
1759762770000|2025-10-06 14:59:30|23514.7|23502.7|23513.3|23501.3|23514.7|23502.7|23510.8|23498.8|6
1759762780000|2025-10-06 14:59:40|23513.2|23501.2|23513.2|23501.2|23513.2|23501.2|23510.8|23498.8|2
1759762790000|2025-10-06 14:59:50|23512|23500|23512|23500|23512.2|23500.2|23510.8|23498.8|4
1759762800000|2025-10-06 15:00:00|23510.8|23498.8|23509.5|23497.5|23510.9|23498.9|23509.5|23497.5|8
1759762810000|2025-10-06 15:00:10|23508.4|23496.4|23508.3|23496.3|23509.4|23497.4|23508.3|23496.3|4
1759762820000|2025-10-06 15:00:20|23507.2|23495.2|23509.3|23497.3|23509.3|23497.3|23506.8|23494.8|19
1759762830000|2025-10-06 15:00:30|23511.7|23499.7|23510.4|23498.4|23511.8|23499.8|23510.4|23498.4|8
1759762840000|2025-10-06 15:00:40|23510.7|23498.7|23515.4|23503.4|23515.4|23503.4|23510.7|23498.7|3
1759762850000|2025-10-06 15:00:50|23515.6|23503.6|23515.4|23503.4|23516.8|23504.8|23515.4|23503.4|4
1759762860000|2025-10-06 15:01:00|23513.2|23501.2|23510.4|23498.4|23513.2|23501.2|23510.4|23498.4|5
1759762870000|2025-10-06 15:01:10|23510.3|23498.3|23507.9|23495.9|23510.3|23498.3|23507.9|23495.9|2
1759762880000|2025-10-06 15:01:20|23506.8|23494.8|23502|23490|23506.8|23494.8|23502|23490|42
1759762890000|2025-10-06 15:01:30|23501.9|23489.9|23499.5|23487.5|23501.9|23489.9|23493.2|23481.2|6
1759762900000|2025-10-06 15:01:40|23499.7|23487.7|23507|23495|23507|23495|23499.7|23487.7|7
1759762910000|2025-10-06 15:01:50|23507.3|23495.3|23497|23485|23507.3|23495.3|23497|23485|6
1759762920000|2025-10-06 15:02:00|23493.3|23481.3|23490.8|23478.8|23493.3|23481.3|23490.8|23478.8|2
1759762930000|2025-10-06 15:02:10|23490.9|23478.9|23490.8|23478.8|23490.9|23478.9|23490.8|23478.8|0
1759762940000|2025-10-06 15:02:20|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|0
1759762950000|2025-10-06 15:02:30|23482|23470|23488.3|23476.3|23488.3|23476.3|23480.8|23468.8|12
1759762960000|2025-10-06 15:02:40|23490.7|23478.7|23490.8|23478.8|23492|23480|23488.3|23476.3|6
1759762970000|2025-10-06 15:02:50|23488.3|23476.3|23490.8|23478.8|23490.8|23478.8|23488.3|23476.3|6
1759762980000|2025-10-06 15:03:00|23493.3|23481.3|23495.7|23483.7|23495.7|23483.7|23493.3|23481.3|4
1759762990000|2025-10-06 15:03:10|23494.5|23482.5|23500.7|23488.7|23500.7|23488.7|23493.3|23481.3|2
1759763000000|2025-10-06 15:03:20|23499.5|23487.5|23497.3|23485.3|23501.8|23489.8|23497.3|23485.3|19
1759763010000|2025-10-06 15:03:30|||||||||1
1759763020000|2025-10-06 15:03:40|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|1
1759763030000|2025-10-06 15:03:50|||||||||143
1759763040000|2025-10-06 15:04:00|23501.3|23489.3|23503.6|23491.6|23503.6|23491.6|23501.1|23489.1|4
1759763050000|2025-10-06 15:04:10|23502.4|23490.4|23502.5|23490.5|23503.6|23491.6|23501.3|23489.3|1
1759763060000|2025-10-06 15:04:20|23501.4|23489.4|23498.6|23486.6|23501.4|23489.4|23496.1|23484.1|7
1759763070000|2025-10-06 15:04:30|23497.5|23485.5|23498.6|23486.6|23501.3|23489.3|23497.3|23485.3|106
1759763080000|2025-10-06 15:04:40|23497.4|23485.4|23496.3|23484.3|23497.4|23485.4|23496.3|23484.3|10
1759763090000|2025-10-06 15:04:50|23494.9|23482.9|23479.8|23467.8|23494.9|23482.9|23478.5|23466.5|11
1759763100000|2025-10-06 15:05:00|23478.6|23466.6|23486|23474|23486|23474|23470.9|23458.9|28
1759763110000|2025-10-06 15:05:10|23484.9|23472.9|23487.5|23475.5|23487.5|23475.5|23482.4|23470.4|14
1759763120000|2025-10-06 15:05:20|23487.6|23475.6|23481.6|23469.6|23487.6|23475.6|23481.6|23469.6|23
1759763130000|2025-10-06 15:05:30|23481.5|23469.5|23481.6|23469.6|23481.6|23469.6|23481.5|23469.5|0
1759763140000|2025-10-06 15:05:40|23482.7|23470.7|23486.4|23474.4|23486.4|23474.4|23481.6|23469.6|4
1759763150000|2025-10-06 15:05:50|23484.1|23472.1|23479|23467|23484.1|23472.1|23479|23467|1
1759763160000|2025-10-06 15:06:00|23476.4|23464.4|23476.4|23464.4|23476.5|23464.5|23476.4|23464.4|5
1759763170000|2025-10-06 15:06:10|23476.5|23464.5|23476.5|23464.5|23476.5|23464.5|23475.1|23463.1|0
1759763180000|2025-10-06 15:06:20|23476.3|23464.3|23471.4|23459.4|23476.3|23464.3|23471.4|23459.4|6
1759763190000|2025-10-06 15:06:30|23470.2|23458.2|23467.6|23455.6|23470.2|23458.2|23465.2|23453.2|6
1759763200000|2025-10-06 15:06:40|23468.8|23456.8|23468.9|23456.9|23470|23458|23468.8|23456.8|4
1759763210000|2025-10-06 15:06:50|23469|23457|23471.6|23459.6|23471.6|23459.6|23469|23457|0
1759763220000|2025-10-06 15:07:00|23472.8|23460.8|23476.4|23464.4|23477.6|23465.6|23472.8|23460.8|8
1759763230000|2025-10-06 15:07:10|23476.5|23464.5|23473.9|23461.9|23476.5|23464.5|23473.9|23461.9|3
1759763240000|2025-10-06 15:07:20|23471.6|23459.6|23489|23477|23489|23477|23471.6|23459.6|6
1759763250000|2025-10-06 15:07:30|23492.4|23480.4|23493.9|23481.9|23493.9|23481.9|23490.3|23478.3|5
1759763260000|2025-10-06 15:07:40|23491.5|23479.5|23491.5|23479.5|23492.8|23480.8|23491.5|23479.5|2
1759763270000|2025-10-06 15:07:50|23493.8|23481.8|23491.5|23479.5|23493.9|23481.9|23491.5|23479.5|2
1759763280000|2025-10-06 15:08:00|23492.9|23480.9|23489|23477|23492.9|23480.9|23489|23477|1
1759763290000|2025-10-06 15:08:10|23489.1|23477.1|23489.1|23477.1|23489.1|23477.1|23489.1|23477.1|1
1759763300000|2025-10-06 15:08:20|23491.4|23479.4|23492.6|23480.6|23492.6|23480.6|23491.4|23479.4|1
1759763310000|2025-10-06 15:08:30|23493.8|23481.8|23511.5|23499.5|23512.8|23500.8|23493.8|23481.8|25
1759763320000|2025-10-06 15:08:40|23511.4|23499.4|23512.8|23500.8|23512.8|23500.8|23509.1|23497.1|3
1759763330000|2025-10-06 15:08:50|23511.6|23499.6|23511.6|23499.6|23511.6|23499.6|23511.5|23499.5|3
1759763340000|2025-10-06 15:09:00|23512.8|23500.8|23509|23497|23512.8|23500.8|23509|23497|3
1759763350000|2025-10-06 15:09:10|23509.1|23497.1|23512.6|23500.6|23512.6|23500.6|23507.9|23495.9|7
1759763360000|2025-10-06 15:09:20|23510.4|23498.4|23511.4|23499.4|23511.4|23499.4|23509|23497|4
1759763370000|2025-10-06 15:09:30|23510.3|23498.3|23515.1|23503.1|23515.1|23503.1|23509|23497|5
1759763380000|2025-10-06 15:09:40|23515|23503|23522.8|23510.8|23522.8|23510.8|23513.9|23501.9|10
1759763390000|2025-10-06 15:09:50|23523.9|23511.9|23523.9|23511.9|23523.9|23511.9|23523.9|23511.9|2
1759763400000|2025-10-06 15:10:00|23525|23513|23536.2|23524.2|23536.2|23524.2|23525|23513|7
1759763410000|2025-10-06 15:10:10|23531.3|23519.3|23531.3|23519.3|23531.3|23519.3|23531.3|23519.3|2
1759763420000|2025-10-06 15:10:20|23530|23518|23528.9|23516.9|23530|23518|23528.9|23516.9|1
1759763430000|2025-10-06 15:10:30|23528.8|23516.8|23528.8|23516.8|23528.9|23516.9|23525.1|23513.1|9
1759763440000|2025-10-06 15:10:40|23528.9|23516.9|23521.4|23509.4|23528.9|23516.9|23521.4|23509.4|28
1759763450000|2025-10-06 15:10:50|23521.5|23509.5|23521.4|23509.4|23521.5|23509.5|23521.4|23509.4|0
1759763460000|2025-10-06 15:11:00|23520.3|23508.3|23517.8|23505.8|23520.3|23508.3|23517.8|23505.8|7
1759763470000|2025-10-06 15:11:10|23520.3|23508.3|23523.7|23511.7|23523.7|23511.7|23520.3|23508.3|22
1759763480000|2025-10-06 15:11:20|23522.5|23510.5|23517.6|23505.6|23523.7|23511.7|23517.6|23505.6|12
1759763490000|2025-10-06 15:11:30|23516.5|23504.5|23515.3|23503.3|23516.5|23504.5|23513.9|23501.9|9
1759763500000|2025-10-06 15:11:40|23514|23502|23509|23497|23514|23502|23509|23497|3
1759763510000|2025-10-06 15:11:50|23507.9|23495.9|23502.8|23490.8|23507.9|23495.9|23502.8|23490.8|2
1759763520000|2025-10-06 15:12:00|23501.6|23489.6|23501.6|23489.6|23501.6|23489.6|23501.5|23489.5|0
1759763530000|2025-10-06 15:12:10|23501.5|23489.5|23504|23492|23505.3|23493.3|23500.3|23488.3|5
1759763540000|2025-10-06 15:12:20|23504.4|23492.4|23511.5|23499.5|23511.5|23499.5|23504.4|23492.4|5
1759763550000|2025-10-06 15:12:30|||||||||1
1759763560000|2025-10-06 15:12:40|23514|23502|23516.5|23504.5|23516.5|23504.5|23514|23502|1
1759763570000|2025-10-06 15:12:50|23517.8|23505.8|23516.5|23504.5|23517.8|23505.8|23516.5|23504.5|1
1759763590000|2025-10-06 15:13:10|23516.3|23504.3|23516.5|23504.5|23516.5|23504.5|23516.3|23504.3|4
1759763600000|2025-10-06 15:13:20|23517.8|23505.8|23520.5|23508.5|23520.5|23508.5|23517.8|23505.8|15
1759763610000|2025-10-06 15:13:30|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|23514.3|23502.3|3
1759763620000|2025-10-06 15:13:40|23516.5|23504.5|23514.3|23502.3|23516.5|23504.5|23514.3|23502.3|0
1759763630000|2025-10-06 15:13:50|23514.1|23502.1|23514.1|23502.1|23514.1|23502.1|23514.1|23502.1|1
1759763640000|2025-10-06 15:14:00|23513|23501|23515.3|23503.3|23515.3|23503.3|23509.1|23497.1|7
1759763650000|2025-10-06 15:14:10|23514.1|23502.1|23514|23502|23515.3|23503.3|23514|23502|1
1759763660000|2025-10-06 15:14:20|23511.4|23499.4|23514|23502|23515.3|23503.3|23511.4|23499.4|3
1759763670000|2025-10-06 15:14:30|23513.9|23501.9|23516.8|23504.8|23518|23506|23513.9|23501.9|7
1759763680000|2025-10-06 15:14:40|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|23516.6|23504.6|0
1759763690000|2025-10-06 15:14:50|23516.8|23504.8|23516.8|23504.8|23516.8|23504.8|23516.8|23504.8|0
1759763700000|2025-10-06 15:15:00|23516.6|23504.6|23516.8|23504.8|23516.8|23504.8|23516.6|23504.6|2
1759763710000|2025-10-06 15:15:10|23516.9|23504.9|23518|23506|23518|23506|23515.5|23503.5|2
1759763720000|2025-10-06 15:15:20|23515.5|23503.5|23516.8|23504.8|23516.8|23504.8|23514.4|23502.4|4
1759763730000|2025-10-06 15:15:30|23514.4|23502.4|23501.8|23489.8|23516.8|23504.8|23499.3|23487.3|19
1759763740000|2025-10-06 15:15:40|23500.6|23488.6|23500.5|23488.5|23503|23491|23499.3|23487.3|3
1759763750000|2025-10-06 15:15:50|23499.4|23487.4|23503|23491|23503|23491|23499.3|23487.3|2
1759763760000|2025-10-06 15:16:00|23504.3|23492.3|23505.4|23493.4|23506.8|23494.8|23504.1|23492.1|2
1759763770000|2025-10-06 15:16:10|23506.8|23494.8|23504.3|23492.3|23506.8|23494.8|23504.3|23492.3|1
1759763780000|2025-10-06 15:16:20|23505.4|23493.4|23509.3|23497.3|23509.4|23497.4|23505.4|23493.4|4
1759763790000|2025-10-06 15:16:30|23506.8|23494.8|23504.3|23492.3|23506.8|23494.8|23504.3|23492.3|3
1759763800000|2025-10-06 15:16:40|23506.8|23494.8|23507.9|23495.9|23507.9|23495.9|23506.8|23494.8|1
1759763810000|2025-10-06 15:16:50|23509.1|23497.1|23509.3|23497.3|23509.3|23497.3|23509.1|23497.1|1
1759763820000|2025-10-06 15:17:00|23510.5|23498.5|23511.8|23499.8|23511.8|23499.8|23510.5|23498.5|2
1759763830000|2025-10-06 15:17:10|23511.5|23499.5|23514.3|23502.3|23514.3|23502.3|23509.3|23497.3|9
1759763840000|2025-10-06 15:17:20|23515.5|23503.5|23516.6|23504.6|23516.6|23504.6|23514.4|23502.4|3
1759763850000|2025-10-06 15:17:30|23516.8|23504.8|23516.8|23504.8|23516.8|23504.8|23514.4|23502.4|0
1759763860000|2025-10-06 15:17:40|23517|23505|23520.5|23508.5|23520.5|23508.5|23516.9|23504.9|6
1759763870000|2025-10-06 15:17:50|||||||||25
1759763880000|2025-10-06 15:18:00|23526.8|23514.8|23529.3|23517.3|23529.3|23517.3|23526.8|23514.8|22
1759763890000|2025-10-06 15:18:10|23529.4|23517.4|23531.7|23519.7|23531.7|23519.7|23529.4|23517.4|4
1759763900000|2025-10-06 15:18:20|23534.3|23522.3|23529.3|23517.3|23535.5|23523.5|23529.3|23517.3|10
1759763910000|2025-10-06 15:18:30|23529.4|23517.4|23524.4|23512.4|23529.4|23517.4|23524.4|23512.4|2
1759763920000|2025-10-06 15:18:40|23527.9|23515.9|23529.2|23517.2|23529.2|23517.2|23527.9|23515.9|3
1759763930000|2025-10-06 15:18:50|23526.8|23514.8|23525.4|23513.4|23526.8|23514.8|23521.8|23509.8|15
1759763940000|2025-10-06 15:19:00|23525.5|23513.5|23528|23516|23528|23516|23525.5|23513.5|2
1759763950000|2025-10-06 15:19:10|23528.1|23516.1|23529.3|23517.3|23530.4|23518.4|23528|23516|21
1759763960000|2025-10-06 15:19:20|23530.4|23518.4|23528.1|23516.1|23530.5|23518.5|23528.1|23516.1|9
1759763970000|2025-10-06 15:19:30|23528|23516|23530.6|23518.6|23530.6|23518.6|23528|23516|5
1759763980000|2025-10-06 15:19:40|23528.1|23516.1|23530.8|23518.8|23530.8|23518.8|23524.2|23512.2|48
1759763990000|2025-10-06 15:19:50|23528.3|23516.3|23530.8|23518.8|23530.8|23518.8|23528.3|23516.3|10
1759764000000|2025-10-06 15:20:00|||||||||3
1759764020000|2025-10-06 15:20:20|23535.8|23523.8|23543.3|23531.3|23543.3|23531.3|23535.8|23523.8|15
1759764030000|2025-10-06 15:20:30|23539.6|23527.6|23539.5|23527.5|23539.6|23527.6|23538.4|23526.4|7
1759764040000|2025-10-06 15:20:40|23539.6|23527.6|23538.3|23526.3|23540.8|23528.8|23538.3|23526.3|4
1759764050000|2025-10-06 15:20:50|23538.4|23526.4|23532|23520|23539.6|23527.6|23531.9|23519.9|9
1759764060000|2025-10-06 15:21:00|23532.1|23520.1|23534.4|23522.4|23534.4|23522.4|23532.1|23520.1|0
1759764070000|2025-10-06 15:21:10|23536.9|23524.9|23534.4|23522.4|23536.9|23524.9|23533.4|23521.4|3
1759764080000|2025-10-06 15:21:20|23535.5|23523.5|23531.9|23519.9|23535.5|23523.5|23531.9|23519.9|3
1759764090000|2025-10-06 15:21:30|23531.8|23519.8|23534.6|23522.6|23536.9|23524.9|23531.8|23519.8|2
1759764100000|2025-10-06 15:21:40|23535.8|23523.8|23535.8|23523.8|23538.3|23526.3|23534.6|23522.6|4
1759764110000|2025-10-06 15:21:50|23536|23524|23537|23525|23537|23525|23535.9|23523.9|3
1759764120000|2025-10-06 15:22:00|23538.4|23526.4|23537.4|23525.4|23538.5|23526.5|23537.4|23525.4|11
1759764130000|2025-10-06 15:22:10|23537.1|23525.1|23531|23519|23537.1|23525.1|23531|23519|8
1759764140000|2025-10-06 15:22:20|23532.1|23520.1|23532.2|23520.2|23532.2|23520.2|23532.1|23520.1|3
1759764150000|2025-10-06 15:22:30|23531.1|23519.1|23537.1|23525.1|23537.1|23525.1|23531.1|23519.1|7
1759764160000|2025-10-06 15:22:40|23536.1|23524.1|23537.4|23525.4|23538.5|23526.5|23536.1|23524.1|2
1759764170000|2025-10-06 15:22:50|23537.2|23525.2|23536.1|23524.1|23537.2|23525.2|23536.1|23524.1|3
1759764180000|2025-10-06 15:23:00|23537.4|23525.4|23540|23528|23541.2|23529.2|23537.4|23525.4|12
1759764190000|2025-10-06 15:23:10|23539.9|23527.9|23541|23529|23541.1|23529.1|23538.5|23526.5|27
1759764200000|2025-10-06 15:23:20|23539.9|23527.9|23538.5|23526.5|23540.8|23528.8|23538.5|23526.5|1
1759764210000|2025-10-06 15:23:30|23541|23529|23546|23534|23546|23534|23541|23529|13
1759764220000|2025-10-06 15:23:40|23545.8|23533.8|23542.2|23530.2|23545.8|23533.8|23542.2|23530.2|4
1759764230000|2025-10-06 15:23:50|23542.4|23530.4|23543.5|23531.5|23543.5|23531.5|23542.4|23530.4|0
1759764240000|2025-10-06 15:24:00|23541.2|23529.2|23544.7|23532.7|23544.7|23532.7|23541.2|23529.2|5
1759764250000|2025-10-06 15:24:10|23545.9|23533.9|23544.7|23532.7|23545.9|23533.9|23544.7|23532.7|0
1759764260000|2025-10-06 15:24:20|23546|23534|23547.4|23535.4|23549.6|23537.6|23541.2|23529.2|15
1759764270000|2025-10-06 15:24:30|23546.1|23534.1|23547.4|23535.4|23548.6|23536.6|23546.1|23534.1|6
1759764280000|2025-10-06 15:24:40|23547.5|23535.5|23565|23553|23565|23553|23547.5|23535.5|13
1759764290000|2025-10-06 15:24:50|23565.1|23553.1|23562.3|23550.3|23566.2|23554.2|23562.3|23550.3|10
1759764300000|2025-10-06 15:25:00|23562.1|23550.1|23565.9|23553.9|23565.9|23553.9|23561|23549|9
1759764310000|2025-10-06 15:25:10|23564.8|23552.8|23564.8|23552.8|23564.8|23552.8|23560.9|23548.9|12
1759764320000|2025-10-06 15:25:20|23566|23554|23564.5|23552.5|23566|23554|23564.5|23552.5|12
1759764330000|2025-10-06 15:25:30|23565.9|23553.9|23566.9|23554.9|23567.1|23555.1|23565.8|23553.8|1
1759764340000|2025-10-06 15:25:40|23565.8|23553.8|23565.8|23553.8|23567|23555|23565.8|23553.8|5
1759764350000|2025-10-06 15:25:50|23566.9|23554.9|23559.6|23547.6|23566.9|23554.9|23559.5|23547.5|5
1759764360000|2025-10-06 15:26:00|23558.5|23546.5|23562.1|23550.1|23564.5|23552.5|23558.5|23546.5|3
1759764370000|2025-10-06 15:26:10|23561|23549|23562.3|23550.3|23562.4|23550.4|23559.9|23547.9|6
1759764380000|2025-10-06 15:26:20|23563.4|23551.4|23563.5|23551.5|23563.5|23551.5|23562.4|23550.4|4
1759764390000|2025-10-06 15:26:30|23564.6|23552.6|23566|23554|23567.1|23555.1|23563.5|23551.5|6
1759764400000|2025-10-06 15:26:40|23567.1|23555.1|23566|23554|23567.1|23555.1|23566|23554|1
1759764410000|2025-10-06 15:26:50|23565.8|23553.8|23564.6|23552.6|23565.8|23553.8|23564.6|23552.6|8
1759764420000|2025-10-06 15:27:00|23563.5|23551.5|23564.6|23552.6|23564.6|23552.6|23563.5|23551.5|0
1759764430000|2025-10-06 15:27:10|23562.3|23550.3|23562.3|23550.3|23562.3|23550.3|23562.3|23550.3|3
1759764440000|2025-10-06 15:27:20|23563.5|23551.5|23562.4|23550.4|23563.5|23551.5|23562.3|23550.3|1
1759764460000|2025-10-06 15:27:40|23563.5|23551.5|23561|23549|23563.5|23551.5|23561|23549|17
1759764470000|2025-10-06 15:27:50|23563.5|23551.5|23564.9|23552.9|23564.9|23552.9|23563.5|23551.5|7
1759764480000|2025-10-06 15:28:00|23564.6|23552.6|23566.1|23554.1|23566.1|23554.1|23564.6|23552.6|3
1759764490000|2025-10-06 15:28:10|23566.2|23554.2|23572.1|23560.1|23572.1|23560.1|23566.2|23554.2|46
1759764500000|2025-10-06 15:28:20|23572.3|23560.3|23568.5|23556.5|23573.4|23561.4|23568.5|23556.5|5
1759764510000|2025-10-06 15:28:30|23569.8|23557.8|23567.1|23555.1|23571|23559|23567.1|23555.1|7
1759764520000|2025-10-06 15:28:40|23567.3|23555.3|23564.8|23552.8|23568.5|23556.5|23564.8|23552.8|9
1759764530000|2025-10-06 15:28:50|23564.9|23552.9|23564.9|23552.9|23564.9|23552.9|23564.9|23552.9|0
1759764540000|2025-10-06 15:29:00|23567.3|23555.3|23569.6|23557.6|23569.6|23557.6|23567.3|23555.3|5
1759764550000|2025-10-06 15:29:10|23570.9|23558.9|23572.1|23560.1|23573.4|23561.4|23568.5|23556.5|8
1759764560000|2025-10-06 15:29:20|23575.9|23563.9|23569.9|23557.9|23575.9|23563.9|23569.9|23557.9|15
1759764570000|2025-10-06 15:29:30|23567.3|23555.3|23564.8|23552.8|23567.3|23555.3|23563.6|23551.6|6
1759764580000|2025-10-06 15:29:40|23564.7|23552.7|23564.7|23552.7|23564.7|23552.7|23562.4|23550.4|3
1759764590000|2025-10-06 15:29:50|23563.5|23551.5|23562.3|23550.3|23564.7|23552.7|23562.3|23550.3|3
1759764600000|2025-10-06 15:30:00|23562.2|23550.2|23572|23560|23574.4|23562.4|23562.2|23550.2|31
1759764610000|2025-10-06 15:30:10|23573.3|23561.3|23571.9|23559.9|23573.3|23561.3|23570.8|23558.8|4
1759764630000|2025-10-06 15:30:30|23573.1|23561.1|23571.9|23559.9|23573.2|23561.2|23569.5|23557.5|11
1759764640000|2025-10-06 15:30:40|23570.8|23558.8|23569.5|23557.5|23574.5|23562.5|23569.5|23557.5|16
1759764650000|2025-10-06 15:30:50|23569.7|23557.7|23569.5|23557.5|23569.7|23557.7|23569.5|23557.5|2
1759764660000|2025-10-06 15:31:00|23569.4|23557.4|23567.3|23555.3|23569.5|23557.5|23567.3|23555.3|11
1759764670000|2025-10-06 15:31:10|23567.4|23555.4|23567.2|23555.2|23568.5|23556.5|23567.2|23555.2|2
1759764680000|2025-10-06 15:31:20|23566|23554|23566|23554|23567.2|23555.2|23566|23554|2
1759764690000|2025-10-06 15:31:30|||||||||13
1759764700000|2025-10-06 15:31:40|23563.8|23551.8|23563.8|23551.8|23563.8|23551.8|23563.8|23551.8|5
1759764710000|2025-10-06 15:31:50|23569.7|23557.7|23574.7|23562.7|23574.7|23562.7|23568.5|23556.5|4
1759764720000|2025-10-06 15:32:00|23573.5|23561.5|23574.7|23562.7|23574.7|23562.7|23573.5|23561.5|0
1759764730000|2025-10-06 15:32:10|23574.5|23562.5|23573.5|23561.5|23574.5|23562.5|23573.5|23561.5|1
1759764740000|2025-10-06 15:32:20|23574.7|23562.7|23572.2|23560.2|23574.7|23562.7|23572|23560|9
1759764750000|2025-10-06 15:32:30|23572.3|23560.3|23572|23560|23574.4|23562.4|23570.9|23558.9|14
1759764760000|2025-10-06 15:32:40|23572.2|23560.2|23573.3|23561.3|23574.5|23562.5|23572.2|23560.2|1
1759764770000|2025-10-06 15:32:50|23574.4|23562.4|23573.3|23561.3|23574.4|23562.4|23573.3|23561.3|1
1759764780000|2025-10-06 15:33:00|23572|23560|23572.2|23560.2|23573.3|23561.3|23572|23560|3
1759764790000|2025-10-06 15:33:10|23572|23560|23573.3|23561.3|23573.3|23561.3|23570.8|23558.8|2
1759764800000|2025-10-06 15:33:20|23578.2|23566.2|23579.4|23567.4|23580.7|23568.7|23578.2|23566.2|13
1759764810000|2025-10-06 15:33:30|23579.5|23567.5|23579.7|23567.7|23583.3|23571.3|23579.5|23567.5|10
1759764820000|2025-10-06 15:33:40|23580.8|23568.8|23584.5|23572.5|23584.5|23572.5|23580.8|23568.8|2
1759764830000|2025-10-06 15:33:50|23579.4|23567.4|23579.4|23567.4|23579.4|23567.4|23579.4|23567.4|2
1759764840000|2025-10-06 15:34:00|23578.3|23566.3|23580.7|23568.7|23580.7|23568.7|23578.3|23566.3|1
1759764850000|2025-10-06 15:34:10|23582|23570|23583.3|23571.3|23583.3|23571.3|23581.9|23569.9|4
1759764860000|2025-10-06 15:34:20|23584.4|23572.4|23582.1|23570.1|23584.7|23572.7|23580.8|23568.8|4
1759764870000|2025-10-06 15:34:30|23583.3|23571.3|23584.6|23572.6|23584.6|23572.6|23583.3|23571.3|6
1759764880000|2025-10-06 15:34:40|23584.4|23572.4|23584.4|23572.4|23584.4|23572.4|23580.9|23568.9|4
1759764890000|2025-10-06 15:34:50|23583.3|23571.3|23583.3|23571.3|23584.4|23572.4|23583.3|23571.3|4
1759764900000|2025-10-06 15:35:00|23584.4|23572.4|23584.4|23572.4|23584.4|23572.4|23583.3|23571.3|1
1759764910000|2025-10-06 15:35:10|23583.2|23571.2|23583.3|23571.3|23584.3|23572.3|23580.7|23568.7|12
1759764920000|2025-10-06 15:35:20|23582.2|23570.2|23579.8|23567.8|23583.4|23571.4|23579.7|23567.7|5
1759764930000|2025-10-06 15:35:30|23579.7|23567.7|23576|23564|23579.7|23567.7|23576|23564|1
1759764940000|2025-10-06 15:35:40|23574.8|23562.8|23574.9|23562.9|23574.9|23562.9|23574.8|23562.8|0
1759764950000|2025-10-06 15:35:50|23574.8|23562.8|23576|23564|23576|23564|23574.8|23562.8|2
1759764960000|2025-10-06 15:36:00|23576.3|23564.3|23577.4|23565.4|23579.8|23567.8|23576.3|23564.3|6
1759764970000|2025-10-06 15:36:10|23577.3|23565.3|23577.2|23565.2|23577.3|23565.3|23576|23564|0
1759764980000|2025-10-06 15:36:20|23578.5|23566.5|23578.5|23566.5|23578.5|23566.5|23577.3|23565.3|3
1759764990000|2025-10-06 15:36:30|23578.4|23566.4|23572.3|23560.3|23578.4|23566.4|23572.3|23560.3|4
1759765000000|2025-10-06 15:36:40|23572.4|23560.4|23573.5|23561.5|23574.7|23562.7|23572.3|23560.3|1
1759765010000|2025-10-06 15:36:50|23573.7|23561.7|23573.7|23561.7|23573.7|23561.7|23573.7|23561.7|0
1759765020000|2025-10-06 15:37:00|23574.8|23562.8|23573.5|23561.5|23574.8|23562.8|23573.5|23561.5|1
1759765030000|2025-10-06 15:37:10|23572.4|23560.4|23568.5|23556.5|23572.4|23560.4|23568.5|23556.5|10
1759765040000|2025-10-06 15:37:20|23568.7|23556.7|23566.2|23554.2|23568.7|23556.7|23566.2|23554.2|3
1759765050000|2025-10-06 15:37:30|23566|23554|23561|23549|23566|23554|23561|23549|3
1759765060000|2025-10-06 15:37:40|23554.9|23542.9|23556.3|23544.3|23556.3|23544.3|23554.9|23542.9|9
1759765070000|2025-10-06 15:37:50|23557.4|23545.4|23560.1|23548.1|23560.1|23548.1|23557.4|23545.4|3
1759765080000|2025-10-06 15:38:00|23561.3|23549.3|23558.9|23546.9|23561.3|23549.3|23558.7|23546.7|17
1759765090000|2025-10-06 15:38:10|23559|23547|23565|23553|23565|23553|23559|23547|7
1759765100000|2025-10-06 15:38:20|23566.2|23554.2|23567.4|23555.4|23567.4|23555.4|23566.2|23554.2|1
1759765110000|2025-10-06 15:38:30|23567.5|23555.5|23570|23558|23570|23558|23567.5|23555.5|5
1759765130000|2025-10-06 15:38:50|23570.1|23558.1|23571.5|23559.5|23571.5|23559.5|23570.1|23558.1|2
1759765140000|2025-10-06 15:39:00|23572.6|23560.6|23572.6|23560.6|23572.6|23560.6|23570.3|23558.3|6
1759765150000|2025-10-06 15:39:10|23570.4|23558.4|23571.5|23559.5|23571.5|23559.5|23570.4|23558.4|3
1759765160000|2025-10-06 15:39:20|23570.3|23558.3|23571.5|23559.5|23571.5|23559.5|23570.3|23558.3|2
1759765170000|2025-10-06 15:39:30|||||||||2
1759765180000|2025-10-06 15:39:40|23570.4|23558.4|23565.1|23553.1|23570.4|23558.4|23565.1|23553.1|3
1759765190000|2025-10-06 15:39:50|23565|23553|23561.5|23549.5|23565|23553|23561.5|23549.5|2
1759765200000|2025-10-06 15:40:00|23562.6|23550.6|23567.5|23555.5|23572.4|23560.4|23562.6|23550.6|20
1759765210000|2025-10-06 15:40:10|23568.7|23556.7|23570|23558|23570|23558|23568.7|23556.7|4
1759765220000|2025-10-06 15:40:20|23572.4|23560.4|23573.8|23561.8|23574.9|23562.9|23571.5|23559.5|11
1759765230000|2025-10-06 15:40:30|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|2
1759765240000|2025-10-06 15:40:40|23573.8|23561.8|23573.8|23561.8|23573.8|23561.8|23573.8|23561.8|4
1759765250000|2025-10-06 15:40:50|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|1
1759765260000|2025-10-06 15:41:00|||||||||3
1759765270000|2025-10-06 15:41:10|23575|23563|23576.2|23564.2|23576.2|23564.2|23575|23563|2
1759765280000|2025-10-06 15:41:20|23572.4|23560.4|23572.4|23560.4|23572.4|23560.4|23572.4|23560.4|5
1759765290000|2025-10-06 15:41:30|23576.2|23564.2|23574.9|23562.9|23577.2|23565.2|23574.9|23562.9|19
1759765300000|2025-10-06 15:41:40|23574.8|23562.8|23578.4|23566.4|23578.4|23566.4|23574.8|23562.8|7
1759765310000|2025-10-06 15:41:50|23579.9|23567.9|23581.1|23569.1|23581.1|23569.1|23579.9|23567.9|2
1759765320000|2025-10-06 15:42:00|||||||||2
1759765330000|2025-10-06 15:42:10|23583.4|23571.4|23583.4|23571.4|23583.4|23571.4|23583.4|23571.4|3
1759765340000|2025-10-06 15:42:20|23582.1|23570.1|23573.6|23561.6|23583.3|23571.3|23573.6|23561.6|28
1759765350000|2025-10-06 15:42:30|23574.7|23562.7|23573.6|23561.6|23575.9|23563.9|23573.6|23561.6|0
1759765360000|2025-10-06 15:42:40|23573.3|23561.3|23568.3|23556.3|23573.3|23561.3|23568.3|23556.3|10
1759765370000|2025-10-06 15:42:50|23569.6|23557.6|23570.8|23558.8|23570.8|23558.8|23569.6|23557.6|2
1759765380000|2025-10-06 15:43:00|23572|23560|23570.8|23558.8|23572.1|23560.1|23570.8|23558.8|2
1759765390000|2025-10-06 15:43:10|23572|23560|23572.1|23560.1|23572.1|23560.1|23572|23560|3
1759765400000|2025-10-06 15:43:20|23573.3|23561.3|23572.2|23560.2|23573.3|23561.3|23569.7|23557.7|5
1759765410000|2025-10-06 15:43:30|23573.4|23561.4|23572.2|23560.2|23573.6|23561.6|23572.2|23560.2|9
1759765420000|2025-10-06 15:43:40|23570.8|23558.8|23569.6|23557.6|23573.1|23561.1|23568.3|23556.3|7
1759765430000|2025-10-06 15:43:50|23569.5|23557.5|23568.3|23556.3|23569.6|23557.6|23568.3|23556.3|0
1759765440000|2025-10-06 15:44:00|23569.5|23557.5|23568.2|23556.2|23569.5|23557.5|23568.2|23556.2|2
1759765450000|2025-10-06 15:44:10|23572.1|23560.1|23567.1|23555.1|23572.1|23560.1|23567.1|23555.1|11
1759765460000|2025-10-06 15:44:20|23568.2|23556.2|23569.5|23557.5|23569.5|23557.5|23568.2|23556.2|4
1759765470000|2025-10-06 15:44:30|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|1
1759765480000|2025-10-06 15:44:40|23569.7|23557.7|23570.8|23558.8|23570.8|23558.8|23569.7|23557.7|2
1759765490000|2025-10-06 15:44:50|23572|23560|23562.1|23550.1|23572|23560|23562.1|23550.1|4
1759765500000|2025-10-06 15:45:00|23562|23550|23563.3|23551.3|23564.5|23552.5|23562|23550|1
1759765510000|2025-10-06 15:45:10|23560.8|23548.8|23559.9|23547.9|23563.3|23551.3|23559.9|23547.9|4
1759765520000|2025-10-06 15:45:20|23561.1|23549.1|23557.1|23545.1|23561.1|23549.1|23553.6|23541.6|13
1759765530000|2025-10-06 15:45:30|23557.2|23545.2|23553.6|23541.6|23557.2|23545.2|23553.6|23541.6|11
1759765540000|2025-10-06 15:45:40|23554.7|23542.7|23554.7|23542.7|23554.7|23542.7|23554.7|23542.7|3
1759765550000|2025-10-06 15:45:50|23556.1|23544.1|23554.9|23542.9|23557.3|23545.3|23553.8|23541.8|4
1759765560000|2025-10-06 15:46:00|23554.7|23542.7|23553.6|23541.6|23556|23544|23553.6|23541.6|3
1759765570000|2025-10-06 15:46:10|23553.8|23541.8|23554.9|23542.9|23556.1|23544.1|23553.8|23541.8|7
1759765580000|2025-10-06 15:46:20|23553.8|23541.8|23554.7|23542.7|23556.1|23544.1|23553.6|23541.6|4
1759765590000|2025-10-06 15:46:30|23554.8|23542.8|23553.6|23541.6|23556.1|23544.1|23553.5|23541.5|3
1759765600000|2025-10-06 15:46:40|23556.2|23544.2|23557.4|23545.4|23559.8|23547.8|23554.9|23542.9|19
1759765610000|2025-10-06 15:46:50|23557.3|23545.3|23554.9|23542.9|23559.8|23547.8|23554.9|23542.9|2
1759765620000|2025-10-06 15:47:00|23557.4|23545.4|23558.6|23546.6|23558.6|23546.6|23557.4|23545.4|0
1759765630000|2025-10-06 15:47:10|23557.3|23545.3|23561.1|23549.1|23561.1|23549.1|23557.3|23545.3|2
1759765640000|2025-10-06 15:47:20|23561|23549|23559.7|23547.7|23561|23549|23558.6|23546.6|9
1759765650000|2025-10-06 15:47:30|23561|23549|23564.7|23552.7|23564.7|23552.7|23561|23549|4
1759765660000|2025-10-06 15:47:40|23564.6|23552.6|23564.6|23552.6|23564.6|23552.6|23564.6|23552.6|0
1759765670000|2025-10-06 15:47:50|23564.7|23552.7|23565.8|23553.8|23565.8|23553.8|23563.5|23551.5|13
1759765680000|2025-10-06 15:48:00|23566|23554|23570.8|23558.8|23570.8|23558.8|23566|23554|9
1759765690000|2025-10-06 15:48:10|23571|23559|23569.7|23557.7|23571|23559|23569.6|23557.6|4
1759765700000|2025-10-06 15:48:20|23569.6|23557.6|23570.8|23558.8|23570.8|23558.8|23568.3|23556.3|6
1759765710000|2025-10-06 15:48:30|23572.1|23560.1|23565.8|23553.8|23572.1|23560.1|23565.8|23553.8|4
1759765720000|2025-10-06 15:48:40|23567|23555|23564.5|23552.5|23568.2|23556.2|23564.5|23552.5|14
1759765730000|2025-10-06 15:48:50|23565.7|23553.7|23567|23555|23567|23555|23565.7|23553.7|2
1759765740000|2025-10-06 15:49:00|23565.8|23553.8|23568.2|23556.2|23568.2|23556.2|23565.8|23553.8|4
1759765750000|2025-10-06 15:49:10|23569.4|23557.4|23569.5|23557.5|23569.5|23557.5|23569.4|23557.4|1
1759765760000|2025-10-06 15:49:20|23579.6|23567.6|23579.6|23567.6|23579.6|23567.6|23579.6|23567.6|8
1759765770000|2025-10-06 15:49:30|23579.7|23567.7|23578.5|23566.5|23579.7|23567.7|23578.5|23566.5|2
1759765780000|2025-10-06 15:49:40|23579.6|23567.6|23579.6|23567.6|23579.6|23567.6|23579.6|23567.6|2
1759765790000|2025-10-06 15:49:50|23579.7|23567.7|23582|23570|23582|23570|23579.7|23567.7|4
1759765800000|2025-10-06 15:50:00|23582.1|23570.1|23579.6|23567.6|23582.1|23570.1|23579.6|23567.6|4
1759765810000|2025-10-06 15:50:10|23584.7|23572.7|23583.6|23571.6|23584.7|23572.7|23583.6|23571.6|1
1759765820000|2025-10-06 15:50:20|23588.6|23576.6|23589.7|23577.7|23589.8|23577.8|23586.1|23574.1|23
1759765830000|2025-10-06 15:50:30|23589.5|23577.5|23590.9|23578.9|23592|23580|23588.4|23576.4|13
1759765840000|2025-10-06 15:50:40|23591|23579|23594.4|23582.4|23594.6|23582.6|23591|23579|5
1759765850000|2025-10-06 15:50:50|23592|23580|23593.2|23581.2|23593.2|23581.2|23592|23580|3
1759765860000|2025-10-06 15:51:00|23592|23580|23590.9|23578.9|23592|23580|23590.9|23578.9|3
1759765870000|2025-10-06 15:51:10|23590.7|23578.7|23590.7|23578.7|23590.7|23578.7|23589.5|23577.5|3
1759765880000|2025-10-06 15:51:20|23589.5|23577.5|23589.5|23577.5|23589.5|23577.5|23589.5|23577.5|0
1759765890000|2025-10-06 15:51:30|23589.6|23577.6|23589.7|23577.7|23590.9|23578.9|23588.6|23576.6|13
1759765900000|2025-10-06 15:51:40|23592|23580|23593.4|23581.4|23593.4|23581.4|23590.9|23578.9|20
1759765910000|2025-10-06 15:51:50|23592|23580|23590.9|23578.9|23592|23580|23590.9|23578.9|9
1759765930000|2025-10-06 15:52:10|23589.6|23577.6|23589.6|23577.6|23589.6|23577.6|23589.6|23577.6|3
1759765940000|2025-10-06 15:52:20|23588.5|23576.5|23588.4|23576.4|23588.5|23576.5|23588.2|23576.2|3
1759765950000|2025-10-06 15:52:30|23587.1|23575.1|23587.1|23575.1|23587.1|23575.1|23585.9|23573.9|3
1759765960000|2025-10-06 15:52:40|23587|23575|23584.7|23572.7|23587|23575|23584.7|23572.7|0
1759765970000|2025-10-06 15:52:50|23584.6|23572.6|23587|23575|23587|23575|23584.6|23572.6|2
1759765980000|2025-10-06 15:53:00|23588.5|23576.5|23588.4|23576.4|23589.6|23577.6|23587.1|23575.1|5
1759765990000|2025-10-06 15:53:10|23588.5|23576.5|23584.6|23572.6|23589.7|23577.7|23584.6|23572.6|5
1759766000000|2025-10-06 15:53:20|23585.9|23573.9|23593.2|23581.2|23593.2|23581.2|23585.9|23573.9|22
1759766010000|2025-10-06 15:53:30|23592|23580|23593.2|23581.2|23593.2|23581.2|23592|23580|4
1759766020000|2025-10-06 15:53:40|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|2
1759766030000|2025-10-06 15:53:50|23589.5|23577.5|23589.6|23577.6|23590.9|23578.9|23589.5|23577.5|13
1759766040000|2025-10-06 15:54:00|23589.7|23577.7|23592|23580|23592|23580|23589.6|23577.6|4
1759766050000|2025-10-06 15:54:10|23590.9|23578.9|23595.6|23583.6|23595.7|23583.7|23590.9|23578.9|6
1759766060000|2025-10-06 15:54:20|23595.7|23583.7|23602.9|23590.9|23606.5|23594.5|23595.7|23583.7|13
1759766070000|2025-10-06 15:54:30|23605.2|23593.2|23609.2|23597.2|23609.2|23597.2|23605.2|23593.2|15
1759766080000|2025-10-06 15:54:40|23607.9|23595.9|23607.9|23595.9|23607.9|23595.9|23607.9|23595.9|2
1759766090000|2025-10-06 15:54:50|23608.1|23596.1|23608.2|23596.2|23610.6|23598.6|23608.1|23596.1|18
1759766100000|2025-10-06 15:55:00|23608.1|23596.1|23605.6|23593.6|23608.1|23596.1|23605.6|23593.6|9
1759766110000|2025-10-06 15:55:10|23604.5|23592.5|23605.6|23593.6|23605.6|23593.6|23604.5|23592.5|3
1759766120000|2025-10-06 15:55:20|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|2
1759766130000|2025-10-06 15:55:30|23605.6|23593.6|23608.1|23596.1|23608.1|23596.1|23605.6|23593.6|4
1759766150000|2025-10-06 15:55:50|23605.6|23593.6|23606.8|23594.8|23607.9|23595.9|23604.5|23592.5|9
1759766160000|2025-10-06 15:56:00|23607|23595|23599.4|23587.4|23609.3|23597.3|23599.4|23587.4|9
1759766170000|2025-10-06 15:56:10|23599.3|23587.3|23595.6|23583.6|23599.3|23587.3|23594.7|23582.7|8
1759766180000|2025-10-06 15:56:20|23594.5|23582.5|23594.5|23582.5|23594.5|23582.5|23594.5|23582.5|1
1759766190000|2025-10-06 15:56:30|23600.6|23588.6|23614.3|23602.3|23614.4|23602.4|23600.6|23588.6|41
1759766200000|2025-10-06 15:56:40|23613.1|23601.1|23613.1|23601.1|23614.3|23602.3|23611.8|23599.8|15
1759766210000|2025-10-06 15:56:50|23614.3|23602.3|23616.9|23604.9|23616.9|23604.9|23613|23601|29
1759766220000|2025-10-06 15:57:00|23615.8|23603.8|23609.4|23597.4|23615.8|23603.8|23608.3|23596.3|16
1759766230000|2025-10-06 15:57:10|23605.8|23593.8|23609.4|23597.4|23609.4|23597.4|23605.8|23593.8|9
1759766240000|2025-10-06 15:57:20|23608.1|23596.1|23604.6|23592.6|23608.1|23596.1|23604.6|23592.6|4
1759766250000|2025-10-06 15:57:30|23606.9|23594.9|23600.8|23588.8|23606.9|23594.9|23600.8|23588.8|16
1759766260000|2025-10-06 15:57:40|23600.9|23588.9|23600.8|23588.8|23600.9|23588.9|23600.8|23588.8|3
1759766270000|2025-10-06 15:57:50|23600.6|23588.6|23600.6|23588.6|23600.8|23588.8|23599.5|23587.5|16
1759766280000|2025-10-06 15:58:00|23601.9|23589.9|23602|23590|23602|23590|23601.9|23589.9|4
1759766290000|2025-10-06 15:58:10|23600.6|23588.6|23603.1|23591.1|23603.1|23591.1|23600.6|23588.6|0
1759766300000|2025-10-06 15:58:20|23605.6|23593.6|23603.1|23591.1|23605.6|23593.6|23603.1|23591.1|8
1759766310000|2025-10-06 15:58:30|23604.3|23592.3|23605.6|23593.6|23606.8|23594.8|23604.3|23592.3|3
1759766320000|2025-10-06 15:58:40|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|1
1759766340000|2025-10-06 15:59:00|23603.1|23591.1|23601.9|23589.9|23603.1|23591.1|23601.9|23589.9|1
1759766350000|2025-10-06 15:59:10|23602|23590|23601.8|23589.8|23603.1|23591.1|23601.8|23589.8|0
1759766360000|2025-10-06 15:59:20|23602.9|23590.9|23606.8|23594.8|23606.8|23594.8|23602.9|23590.9|5
1759766380000|2025-10-06 15:59:40|23606.9|23594.9|23606.8|23594.8|23606.9|23594.9|23605.6|23593.6|184
1759766390000|2025-10-06 15:59:50|23607.9|23595.9|23608.1|23596.1|23610.6|23598.6|23607.9|23595.9|68
1759766400000|2025-10-06 16:00:00|23609.3|23597.3|23609.4|23597.4|23609.5|23597.5|23609.3|23597.3|5
1759766410000|2025-10-06 16:00:10|23608.2|23596.2|23604.4|23592.4|23608.2|23596.2|23604.4|23592.4|1
1759766420000|2025-10-06 16:00:20|23605.7|23593.7|23604.4|23592.4|23605.7|23593.7|23604.4|23592.4|0
1759766430000|2025-10-06 16:00:30|||||||||2
1759766440000|2025-10-06 16:00:40|23605.5|23593.5|23604.4|23592.4|23605.5|23593.5|23604.4|23592.4|5
1759766450000|2025-10-06 16:00:50|23603.3|23591.3|23600.9|23588.9|23603.3|23591.3|23600.9|23588.9|1
1759766460000|2025-10-06 16:01:00|23602|23590|23601.8|23589.8|23603.2|23591.2|23601.8|23589.8|16
1759766470000|2025-10-06 16:01:10|23600.7|23588.7|23603.2|23591.2|23603.2|23591.2|23598.2|23586.2|15
1759766480000|2025-10-06 16:01:20|23602|23590|23600.7|23588.7|23602|23590|23600.7|23588.7|3
1759766490000|2025-10-06 16:01:30|23599.5|23587.5|23604.8|23592.8|23605.7|23593.7|23599.5|23587.5|9
1759766500000|2025-10-06 16:01:40|23607|23595|23607|23595|23607|23595|23605.9|23593.9|0
1759766510000|2025-10-06 16:01:50|23608.4|23596.4|23607.3|23595.3|23608.4|23596.4|23607.3|23595.3|8
1759766520000|2025-10-06 16:02:00|23608.5|23596.5|23607.4|23595.4|23608.5|23596.5|23607.4|23595.4|3
1759766530000|2025-10-06 16:02:10|23606.1|23594.1|23604.9|23592.9|23606.1|23594.1|23604.9|23592.9|2
1759766540000|2025-10-06 16:02:20|23605|23593|23606.1|23594.1|23606.1|23594.1|23604.9|23592.9|2
1759766550000|2025-10-06 16:02:30|23606.2|23594.2|23609.8|23597.8|23609.8|23597.8|23606.2|23594.2|6
1759766570000|2025-10-06 16:02:50|23611|23599|23607.5|23595.5|23611|23599|23607.5|23595.5|1
1759766580000|2025-10-06 16:03:00|23607.4|23595.4|23607.3|23595.3|23608.5|23596.5|23607.3|23595.3|3
1759766590000|2025-10-06 16:03:10|23608.5|23596.5|23608.6|23596.6|23612.3|23600.3|23607.4|23595.4|8
1759766600000|2025-10-06 16:03:20|23609.8|23597.8|23604.8|23592.8|23609.8|23597.8|23604.8|23592.8|5
1759766610000|2025-10-06 16:03:30|23605.9|23593.9|23606.1|23594.1|23612.3|23600.3|23605.9|23593.9|6
1759766620000|2025-10-06 16:03:40|23606.4|23594.4|23613.6|23601.6|23617.3|23605.3|23606.4|23594.4|7
1759766630000|2025-10-06 16:03:50|23614.9|23602.9|23614.9|23602.9|23614.9|23602.9|23612.5|23600.5|3
1759766640000|2025-10-06 16:04:00|23614.8|23602.8|23613.6|23601.6|23614.8|23602.8|23613.6|23601.6|2
1759766650000|2025-10-06 16:04:10|23613.9|23601.9|23618.6|23606.6|23618.6|23606.6|23613.9|23601.9|7
1759766660000|2025-10-06 16:04:20|23619.8|23607.8|23619.8|23607.8|23624.8|23612.8|23619.8|23607.8|13
1759766670000|2025-10-06 16:04:30|23616.1|23604.1|23617.3|23605.3|23617.3|23605.3|23616.1|23604.1|8
1759766680000|2025-10-06 16:04:40|23617.4|23605.4|23617.3|23605.3|23617.4|23605.4|23616.1|23604.1|2
1759766700000|2025-10-06 16:05:00|23616.1|23604.1|23612.3|23600.3|23616.1|23604.1|23607.5|23595.5|8
1759766710000|2025-10-06 16:05:10|23611.1|23599.1|23610|23598|23612.4|23600.4|23607.5|23595.5|9
1759766720000|2025-10-06 16:05:20|23612.4|23600.4|23610|23598|23612.5|23600.5|23610|23598|0
1759766730000|2025-10-06 16:05:30|23608.9|23596.9|23605.1|23593.1|23611.1|23599.1|23605.1|23593.1|14
1759766740000|2025-10-06 16:05:40|23605.2|23593.2|23606.4|23594.4|23606.4|23594.4|23605.2|23593.2|9
1759766750000|2025-10-06 16:05:50|23605.2|23593.2|23605.2|23593.2|23606.4|23594.4|23605.2|23593.2|0
1759766760000|2025-10-06 16:06:00|23606.4|23594.4|23605.2|23593.2|23606.4|23594.4|23605.1|23593.1|7
1759766770000|2025-10-06 16:06:10|23606.4|23594.4|23601.5|23589.5|23606.4|23594.4|23601.5|23589.5|1
1759766780000|2025-10-06 16:06:20|23598.8|23586.8|23603.8|23591.8|23603.8|23591.8|23598.8|23586.8|16
1759766790000|2025-10-06 16:06:30|23603.6|23591.6|23603.9|23591.9|23603.9|23591.9|23602.5|23590.5|3
1759766800000|2025-10-06 16:06:40|23605|23593|23605|23593|23605|23593|23605|23593|0
1759766810000|2025-10-06 16:06:50|23605.2|23593.2|23606.4|23594.4|23606.4|23594.4|23605.2|23593.2|0
1759766820000|2025-10-06 16:07:00|23605.1|23593.1|23598.5|23586.5|23606.4|23594.4|23597.3|23585.3|5
1759766830000|2025-10-06 16:07:10|23599.7|23587.7|23599.8|23587.8|23599.9|23587.9|23599.7|23587.7|9
1759766840000|2025-10-06 16:07:20|||||||||1
1759766850000|2025-10-06 16:07:30|23601|23589|23601|23589|23601|23589|23601|23589|6
1759766860000|2025-10-06 16:07:40|23599.9|23587.9|23604.8|23592.8|23604.8|23592.8|23599.8|23587.8|4
1759766870000|2025-10-06 16:07:50|23605.9|23593.9|23606.1|23594.1|23607.3|23595.3|23605.9|23593.9|30
1759766880000|2025-10-06 16:08:00|23607.3|23595.3|23607.3|23595.3|23607.3|23595.3|23607.3|23595.3|3
1759766890000|2025-10-06 16:08:10|23606.1|23594.1|23604.9|23592.9|23606.1|23594.1|23604.8|23592.8|3
1759766900000|2025-10-06 16:08:20|23606.1|23594.1|23605|23593|23606.1|23594.1|23605|23593|1
1759766910000|2025-10-06 16:08:30|23597.5|23585.5|23598.6|23586.6|23598.6|23586.6|23597.5|23585.5|14
1759766930000|2025-10-06 16:08:50|23598.5|23586.5|23597.3|23585.3|23598.5|23586.5|23597.3|23585.3|3
1759766940000|2025-10-06 16:09:00|23596.1|23584.1|23596|23584|23596.1|23584.1|23596|23584|5
1759766950000|2025-10-06 16:09:10|23596.1|23584.1|23598.6|23586.6|23598.6|23586.6|23596.1|23584.1|6
1759766960000|2025-10-06 16:09:20|23596.1|23584.1|23586.1|23574.1|23596.1|23584.1|23586.1|23574.1|21
1759766970000|2025-10-06 16:09:30|23579.8|23567.8|23576.1|23564.1|23579.8|23567.8|23576.1|23564.1|8
1759766980000|2025-10-06 16:09:40|23576|23564|23576.1|23564.1|23576.1|23564.1|23576|23564|3
1759766990000|2025-10-06 16:09:50|23577.3|23565.3|23579.8|23567.8|23579.9|23567.9|23576.1|23564.1|13
1759767000000|2025-10-06 16:10:00|23580.1|23568.1|23583.5|23571.5|23583.5|23571.5|23580.1|23568.1|4
1759767010000|2025-10-06 16:10:10|23582.3|23570.3|23582.3|23570.3|23582.3|23570.3|23581.1|23569.1|5
1759767030000|2025-10-06 16:10:30|23583.4|23571.4|23580.9|23568.9|23584.8|23572.8|23580.9|23568.9|8
1759767040000|2025-10-06 16:10:40|23577.5|23565.5|23578.6|23566.6|23578.6|23566.6|23577.4|23565.4|2
1759767050000|2025-10-06 16:10:50|23578.4|23566.4|23578.6|23566.6|23578.6|23566.6|23577.3|23565.3|3
1759767070000|2025-10-06 16:11:10|23578.7|23566.7|23579.9|23567.9|23580|23568|23578.7|23566.7|3
1759767090000|2025-10-06 16:11:30|23580|23568|23579.9|23567.9|23580|23568|23579.9|23567.9|3
1759767100000|2025-10-06 16:11:40|23580|23568|23579.9|23567.9|23580|23568|23579.8|23567.8|0
1759767110000|2025-10-06 16:11:50|||||||||1
1759767120000|2025-10-06 16:12:00|23579.8|23567.8|23589.9|23577.9|23589.9|23577.9|23579.8|23567.8|6
1759767130000|2025-10-06 16:12:10|23589.8|23577.8|23592.4|23580.4|23592.4|23580.4|23588.7|23576.7|4
1759767140000|2025-10-06 16:12:20|23593.7|23581.7|23592.4|23580.4|23597.3|23585.3|23592.4|23580.4|10
1759767150000|2025-10-06 16:12:30|23592.3|23580.3|23589.9|23577.9|23592.4|23580.4|23589.9|23577.9|7
1759767180000|2025-10-06 16:13:00|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|0
1759767190000|2025-10-06 16:13:10|23587.4|23575.4|23587.3|23575.3|23587.4|23575.4|23587.3|23575.3|4
1759767200000|2025-10-06 16:13:20|23587.4|23575.4|23588.5|23576.5|23588.5|23576.5|23587.4|23575.4|1
1759767210000|2025-10-06 16:13:30|23588.7|23576.7|23588.5|23576.5|23588.7|23576.7|23587.3|23575.3|4
1759767220000|2025-10-06 16:13:40|23589.8|23577.8|23587.4|23575.4|23589.8|23577.8|23587.4|23575.4|0
1759767230000|2025-10-06 16:13:50|23587.3|23575.3|23589.9|23577.9|23589.9|23577.9|23587.3|23575.3|3
1759767240000|2025-10-06 16:14:00|23591.2|23579.2|23591.2|23579.2|23593.4|23581.4|23591.2|23579.2|2
1759767250000|2025-10-06 16:14:10|23590.9|23578.9|23589.8|23577.8|23590.9|23578.9|23589.8|23577.8|2
1759767260000|2025-10-06 16:14:20|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|1
1759767270000|2025-10-06 16:14:30|23590|23578|23588.5|23576.5|23590|23578|23587.3|23575.3|1
1759767280000|2025-10-06 16:14:40|23588.7|23576.7|23591.2|23579.2|23591.2|23579.2|23588.7|23576.7|2
1759767290000|2025-10-06 16:14:50|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|0
1759767300000|2025-10-06 16:15:00|23589.8|23577.8|23587.3|23575.3|23589.9|23577.9|23586.2|23574.2|4
1759767310000|2025-10-06 16:15:10|23588.5|23576.5|23587.3|23575.3|23588.5|23576.5|23587.3|23575.3|4
1759767320000|2025-10-06 16:15:20|||||||||1
1759767330000|2025-10-06 16:15:30|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|2
1759767340000|2025-10-06 16:15:40|23587.3|23575.3|23586.2|23574.2|23587.3|23575.3|23585.9|23573.9|6
1759767350000|2025-10-06 16:15:50|23585|23573|23584.8|23572.8|23585|23573|23584.8|23572.8|1
1759767360000|2025-10-06 16:16:00|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|2
1759767370000|2025-10-06 16:16:10|||||||||1
1759767380000|2025-10-06 16:16:20|||||||||4
1759767390000|2025-10-06 16:16:30|||||||||1
1759767400000|2025-10-06 16:16:40|23587.3|23575.3|23587.3|23575.3|23587.3|23575.3|23587.3|23575.3|1
1759767420000|2025-10-06 16:17:00|23587.4|23575.4|23589.9|23577.9|23589.9|23577.9|23587.4|23575.4|4
1759767430000|2025-10-06 16:17:10|23589.8|23577.8|23589.9|23577.9|23589.9|23577.9|23589.8|23577.8|1
1759767440000|2025-10-06 16:17:20|23591.1|23579.1|23589.9|23577.9|23591.1|23579.1|23589.9|23577.9|1
1759767450000|2025-10-06 16:17:30|23589.8|23577.8|23589.8|23577.8|23590.9|23578.9|23588.7|23576.7|1
1759767460000|2025-10-06 16:17:40|23588.7|23576.7|23587.4|23575.4|23588.7|23576.7|23587.4|23575.4|1
1759767470000|2025-10-06 16:17:50|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|1
1759767480000|2025-10-06 16:18:00|23592.3|23580.3|23592.3|23580.3|23592.3|23580.3|23592.3|23580.3|5
1759767490000|2025-10-06 16:18:10|23590|23578|23589.8|23577.8|23592.3|23580.3|23589.8|23577.8|8
1759767500000|2025-10-06 16:18:20|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|23589.9|23577.9|1
1759767510000|2025-10-06 16:18:30|23587.7|23575.7|23589.9|23577.9|23589.9|23577.9|23587.7|23575.7|4
1759767520000|2025-10-06 16:18:40|23590|23578|23592.3|23580.3|23592.3|23580.3|23590|23578|3
1759767530000|2025-10-06 16:18:50|||||||||1
1759767540000|2025-10-06 16:19:00|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|2
1759767560000|2025-10-06 16:19:20|23589.9|23577.9|23592.2|23580.2|23592.3|23580.3|23589.8|23577.8|25
1759767570000|2025-10-06 16:19:30|23592.3|23580.3|23592.2|23580.2|23592.3|23580.3|23592.2|23580.2|1
1759767580000|2025-10-06 16:19:40|||||||||1
1759767590000|2025-10-06 16:19:50|23592.3|23580.3|23592.3|23580.3|23592.3|23580.3|23592.3|23580.3|1
1759767600000|2025-10-06 16:20:00|23597.3|23585.3|23597.3|23585.3|23597.3|23585.3|23597.3|23585.3|1
1759767610000|2025-10-06 16:20:10|23598.4|23586.4|23597.2|23585.2|23598.4|23586.4|23597.2|23585.2|8
1759767620000|2025-10-06 16:20:20|23598.4|23586.4|23599.6|23587.6|23599.6|23587.6|23598.4|23586.4|2
1759767630000|2025-10-06 16:20:30|23597.3|23585.3|23594.8|23582.8|23597.3|23585.3|23594.8|23582.8|5
1759767640000|2025-10-06 16:20:40|23594.9|23582.9|23594.8|23582.8|23594.9|23582.9|23594.8|23582.8|6
1759767650000|2025-10-06 16:20:50|23595.9|23583.9|23597.3|23585.3|23597.3|23585.3|23595.9|23583.9|1
1759767670000|2025-10-06 16:21:10|23599.6|23587.6|23599.8|23587.8|23599.8|23587.8|23599.6|23587.6|2
1759767680000|2025-10-06 16:21:20|23599.7|23587.7|23599.8|23587.8|23599.8|23587.8|23599.7|23587.7|1
1759767690000|2025-10-06 16:21:30|23601|23589|23602.2|23590.2|23602.2|23590.2|23601|23589|2
1759767700000|2025-10-06 16:21:40|23602.1|23590.1|23599.7|23587.7|23602.2|23590.2|23597.3|23585.3|1
1759767720000|2025-10-06 16:22:00|23600.8|23588.8|23602.1|23590.1|23602.1|23590.1|23600.8|23588.8|1
1759767730000|2025-10-06 16:22:10|23601|23589|23602.1|23590.1|23602.1|23590.1|23599.6|23587.6|2
1759767740000|2025-10-06 16:22:20|23603.3|23591.3|23602.2|23590.2|23603.3|23591.3|23602.2|23590.2|0
1759767750000|2025-10-06 16:22:30|23602.1|23590.1|23602.1|23590.1|23602.1|23590.1|23602.1|23590.1|0
1759767770000|2025-10-06 16:22:50|23603.3|23591.3|23606.1|23594.1|23606.1|23594.1|23602.1|23590.1|7
1759767780000|2025-10-06 16:23:00|23607.4|23595.4|23607.3|23595.3|23607.4|23595.4|23603.9|23591.9|20
1759767790000|2025-10-06 16:23:10|23606.2|23594.2|23602.4|23590.4|23608.7|23596.7|23601.3|23589.3|15
1759767800000|2025-10-06 16:23:20|23601.2|23589.2|23612.6|23600.6|23612.7|23600.7|23601.2|23589.2|12
1759767810000|2025-10-06 16:23:30|23611.4|23599.4|23610.2|23598.2|23611.4|23599.4|23610.2|23598.2|2
1759767820000|2025-10-06 16:23:40|23607.7|23595.7|23607.6|23595.6|23610.1|23598.1|23607.6|23595.6|1
1759767830000|2025-10-06 16:23:50|23610.1|23598.1|23607.6|23595.6|23610.1|23598.1|23607.6|23595.6|3
1759767840000|2025-10-06 16:24:00|||||||||1
1759767850000|2025-10-06 16:24:10|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|11
1759767860000|2025-10-06 16:24:20|23611.1|23599.1|23607.4|23595.4|23611.1|23599.1|23607.4|23595.4|2
1759767870000|2025-10-06 16:24:30|23606.1|23594.1|23602.3|23590.3|23606.1|23594.1|23600.1|23588.1|4
1759767880000|2025-10-06 16:24:40|23602.4|23590.4|23604.8|23592.8|23606|23594|23602.3|23590.3|1
1759767890000|2025-10-06 16:24:50|23603.7|23591.7|23604.8|23592.8|23604.8|23592.8|23602.6|23590.6|0
1759767900000|2025-10-06 16:25:00|23607.3|23595.3|23604.9|23592.9|23607.3|23595.3|23603.7|23591.7|8
1759767910000|2025-10-06 16:25:10|23604.8|23592.8|23612.7|23600.7|23612.7|23600.7|23604.8|23592.8|5
1759767920000|2025-10-06 16:25:20|23616.4|23604.4|23615.1|23603.1|23616.4|23604.4|23615.1|23603.1|1
1759767930000|2025-10-06 16:25:30|23615.2|23603.2|23617.3|23605.3|23617.4|23605.4|23615.2|23603.2|11
1759767940000|2025-10-06 16:25:40|23617.6|23605.6|23619.8|23607.8|23619.8|23607.8|23616.4|23604.4|5
1759767950000|2025-10-06 16:25:50|23618.7|23606.7|23617.4|23605.4|23619.8|23607.8|23616.2|23604.2|7
1759767960000|2025-10-06 16:26:00|23614.9|23602.9|23614.9|23602.9|23614.9|23602.9|23614.8|23602.8|2
1759767970000|2025-10-06 16:26:10|23614.8|23602.8|23612.4|23600.4|23614.8|23602.8|23612.3|23600.3|4
1759767980000|2025-10-06 16:26:20|23612.3|23600.3|23612.3|23600.3|23613.7|23601.7|23611.2|23599.2|0
1759767990000|2025-10-06 16:26:30|23612.2|23600.2|23613.5|23601.5|23613.5|23601.5|23610|23598|10
1759768000000|2025-10-06 16:26:40|23610|23598|23610|23598|23612.3|23600.3|23610|23598|2
1759768010000|2025-10-06 16:26:50|23608.7|23596.7|23610|23598|23610|23598|23608.7|23596.7|2
1759768020000|2025-10-06 16:27:00|23609.8|23597.8|23604.8|23592.8|23609.8|23597.8|23604.8|23592.8|3
1759768040000|2025-10-06 16:27:20|23605.1|23593.1|23604.8|23592.8|23605.1|23593.1|23604.8|23592.8|1
1759768050000|2025-10-06 16:27:30|23605|23593|23604.8|23592.8|23605|23593|23604.8|23592.8|1
1759768060000|2025-10-06 16:27:40|23603.7|23591.7|23604.8|23592.8|23606|23594|23603.7|23591.7|2
1759768070000|2025-10-06 16:27:50|23605|23593|23609.8|23597.8|23609.8|23597.8|23605|23593|2
1759768080000|2025-10-06 16:28:00|23610|23598|23610|23598|23610|23598|23609.8|23597.8|1
1759768090000|2025-10-06 16:28:10|23611.2|23599.2|23612.3|23600.3|23612.3|23600.3|23611.2|23599.2|1
1759768100000|2025-10-06 16:28:20|23611.2|23599.2|23611.2|23599.2|23611.2|23599.2|23611.2|23599.2|1
1759768120000|2025-10-06 16:28:40|23612.3|23600.3|23611.2|23599.2|23612.3|23600.3|23611.2|23599.2|5
1759768130000|2025-10-06 16:28:50|23612.5|23600.5|23612.5|23600.5|23612.5|23600.5|23612.5|23600.5|1
1759768140000|2025-10-06 16:29:00|23613.6|23601.6|23611.2|23599.2|23615.1|23603.1|23610.1|23598.1|20
1759768150000|2025-10-06 16:29:10|23611.3|23599.3|23611.3|23599.3|23611.3|23599.3|23611.3|23599.3|5
1759768160000|2025-10-06 16:29:20|23610.2|23598.2|23607.8|23595.8|23610.2|23598.2|23607.8|23595.8|3
1759768170000|2025-10-06 16:29:30|23607.7|23595.7|23607.7|23595.7|23607.7|23595.7|23607.7|23595.7|0
1759768190000|2025-10-06 16:29:50|23607.5|23595.5|23610.1|23598.1|23610.1|23598.1|23607.5|23595.5|7
1759768200000|2025-10-06 16:30:00|23611.3|23599.3|23613.9|23601.9|23613.9|23601.9|23611.2|23599.2|2
1759768210000|2025-10-06 16:30:10|||||||||1
1759768220000|2025-10-06 16:30:20|||||||||1
1759768230000|2025-10-06 16:30:30|23612.6|23600.6|23612.6|23600.6|23612.7|23600.7|23612.6|23600.6|1
1759768240000|2025-10-06 16:30:40|23611.4|23599.4|23611.4|23599.4|23611.4|23599.4|23611.4|23599.4|0
1759768250000|2025-10-06 16:30:50|23612.7|23600.7|23612.7|23600.7|23612.7|23600.7|23612.7|23600.7|2
1759768260000|2025-10-06 16:31:00|23612.6|23600.6|23612.7|23600.7|23612.7|23600.7|23611.4|23599.4|0
1759768270000|2025-10-06 16:31:10|23612.6|23600.6|23612.6|23600.6|23612.6|23600.6|23612.6|23600.6|0
1759768280000|2025-10-06 16:31:20|23612.7|23600.7|23608.9|23596.9|23613.9|23601.9|23608.9|23596.9|3
1759768300000|2025-10-06 16:31:40|23610.1|23598.1|23610.1|23598.1|23611.2|23599.2|23608.9|23596.9|4
1759768320000|2025-10-06 16:32:00|23610.2|23598.2|23612.6|23600.6|23613.7|23601.7|23610.1|23598.1|8
1759768330000|2025-10-06 16:32:10|23614|23602|23609|23597|23614|23602|23607.7|23595.7|5
1759768340000|2025-10-06 16:32:20|23610.1|23598.1|23610.2|23598.2|23610.2|23598.2|23610.1|23598.1|2
1759768350000|2025-10-06 16:32:30|23606.5|23594.5|23608.7|23596.7|23608.7|23596.7|23605.3|23593.3|7
1759768360000|2025-10-06 16:32:40|23608.8|23596.8|23608.8|23596.8|23608.8|23596.8|23608.8|23596.8|1
1759768370000|2025-10-06 16:32:50|23608.7|23596.7|23608.7|23596.7|23608.7|23596.7|23608.7|23596.7|0
1759768380000|2025-10-06 16:33:00|||||||||1
1759768390000|2025-10-06 16:33:10|||||||||3
1759768400000|2025-10-06 16:33:20|23607.6|23595.6|23609.1|23597.1|23610.2|23598.2|23607.6|23595.6|8
1759768410000|2025-10-06 16:33:30|23610.2|23598.2|23609|23597|23611.5|23599.5|23606.6|23594.6|12
1759768420000|2025-10-06 16:33:40|23610.3|23598.3|23610.3|23598.3|23611.6|23599.6|23610.3|23598.3|6
1759768430000|2025-10-06 16:33:50|23611.6|23599.6|23611.7|23599.7|23611.7|23599.7|23611.6|23599.6|7
1759768440000|2025-10-06 16:34:00|23611.9|23599.9|23616.7|23604.7|23617.8|23605.8|23611.9|23599.9|17
1759768450000|2025-10-06 16:34:10|23615.4|23603.4|23612.9|23600.9|23616.7|23604.7|23612.9|23600.9|8
1759768460000|2025-10-06 16:34:20|23612.8|23600.8|23619.2|23607.2|23619.2|23607.2|23612.8|23600.8|5
1759768470000|2025-10-06 16:34:30|23616.9|23604.9|23620.6|23608.6|23620.6|23608.6|23616.9|23604.9|10
1759768480000|2025-10-06 16:34:40|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|3
1759768490000|2025-10-06 16:34:50|23617.8|23605.8|23617.9|23605.9|23617.9|23605.9|23617.8|23605.8|0
1759768500000|2025-10-06 16:35:00|23617.8|23605.8|23615.6|23603.6|23617.8|23605.8|23615.6|23603.6|5
1759768510000|2025-10-06 16:35:10|23614.3|23602.3|23610.6|23598.6|23614.3|23602.3|23610.6|23598.6|9
1759768520000|2025-10-06 16:35:20|23609.1|23597.1|23607.9|23595.9|23609.2|23597.2|23607.9|23595.9|3
1759768530000|2025-10-06 16:35:30|23608.1|23596.1|23608.1|23596.1|23608.1|23596.1|23608.1|23596.1|0
1759768540000|2025-10-06 16:35:40|23610.4|23598.4|23610.4|23598.4|23610.4|23598.4|23610.4|23598.4|3
1759768550000|2025-10-06 16:35:50|23610.6|23598.6|23615.6|23603.6|23615.6|23603.6|23610.6|23598.6|7
1759768560000|2025-10-06 16:36:00|23614.4|23602.4|23615.6|23603.6|23615.6|23603.6|23614.3|23602.3|0
1759768580000|2025-10-06 16:36:20|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|9
1759768590000|2025-10-06 16:36:30|23611.9|23599.9|23614.2|23602.2|23614.2|23602.2|23611.9|23599.9|12
1759768600000|2025-10-06 16:36:40|23614.3|23602.3|23616.9|23604.9|23616.9|23604.9|23614.3|23602.3|0
1759768610000|2025-10-06 16:36:50|23616.8|23604.8|23613.2|23601.2|23618.1|23606.1|23613.2|23601.2|11
1759768620000|2025-10-06 16:37:00|23612.1|23600.1|23614.4|23602.4|23616.9|23604.9|23612.1|23600.1|4
1759768630000|2025-10-06 16:37:10|23618.1|23606.1|23611.8|23599.8|23618.1|23606.1|23611.8|23599.8|11
1759768640000|2025-10-06 16:37:20|23611.9|23599.9|23615.6|23603.6|23615.6|23603.6|23611.9|23599.9|5
1759768650000|2025-10-06 16:37:30|23616.7|23604.7|23618.1|23606.1|23619.2|23607.2|23616.7|23604.7|5
1759768660000|2025-10-06 16:37:40|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|23615.5|23603.5|2
1759768680000|2025-10-06 16:38:00|23613.1|23601.1|23608.1|23596.1|23613.1|23601.1|23608.1|23596.1|5
1759768690000|2025-10-06 16:38:10|23606.9|23594.9|23610.6|23598.6|23610.6|23598.6|23605.7|23593.7|4
1759768700000|2025-10-06 16:38:20|23610.5|23598.5|23610.6|23598.6|23610.6|23598.6|23608.2|23596.2|0
1759768730000|2025-10-06 16:38:50|23611.7|23599.7|23613.1|23601.1|23613.1|23601.1|23611.7|23599.7|1
1759768740000|2025-10-06 16:39:00|23613.2|23601.2|23613.2|23601.2|23613.2|23601.2|23613.2|23601.2|0
1759768750000|2025-10-06 16:39:10|23611.9|23599.9|23610.7|23598.7|23611.9|23599.9|23610.6|23598.6|1
1759768770000|2025-10-06 16:39:30|23610.6|23598.6|23610.6|23598.6|23610.6|23598.6|23610.6|23598.6|2
1759768790000|2025-10-06 16:39:50|23611.7|23599.7|23613.2|23601.2|23613.2|23601.2|23611.7|23599.7|3
1759768800000|2025-10-06 16:40:00|23614.4|23602.4|23615.6|23603.6|23615.6|23603.6|23614.4|23602.4|2
1759768810000|2025-10-06 16:40:10|23612.2|23600.2|23611.8|23599.8|23616.9|23604.9|23611.8|23599.8|9
1759768820000|2025-10-06 16:40:20|23610.7|23598.7|23608.2|23596.2|23610.7|23598.7|23608.2|23596.2|4
1759768830000|2025-10-06 16:40:30|23608.1|23596.1|23608.1|23596.1|23608.1|23596.1|23608.1|23596.1|0
1759768840000|2025-10-06 16:40:40|23610.6|23598.6|23610.6|23598.6|23610.6|23598.6|23610.6|23598.6|1
1759768850000|2025-10-06 16:40:50|23610.5|23598.5|23608.1|23596.1|23610.5|23598.5|23608.1|23596.1|8
1759768860000|2025-10-06 16:41:00|23605.6|23593.6|23604.4|23592.4|23605.6|23593.6|23604.4|23592.4|3
1759768870000|2025-10-06 16:41:10|23605.7|23593.7|23603.2|23591.2|23605.7|23593.7|23601.9|23589.9|11
1759768880000|2025-10-06 16:41:20|||||||||3
1759768890000|2025-10-06 16:41:30|||||||||6
1759768900000|2025-10-06 16:41:40|||||||||3
1759768910000|2025-10-06 16:41:50|23604.3|23592.3|23595.6|23583.6|23605.6|23593.6|23595.6|23583.6|62
1759768920000|2025-10-06 16:42:00|23596.8|23584.8|23595.6|23583.6|23596.8|23584.8|23594.5|23582.5|7
1759768930000|2025-10-06 16:42:10|23594.5|23582.5|23595.6|23583.6|23595.6|23583.6|23594.5|23582.5|0
1759768940000|2025-10-06 16:42:20|23596.7|23584.7|23594.5|23582.5|23598.2|23586.2|23594.5|23582.5|6
1759768950000|2025-10-06 16:42:30|23595.6|23583.6|23595.6|23583.6|23595.6|23583.6|23595.6|23583.6|12
1759768960000|2025-10-06 16:42:40|23594.5|23582.5|23590.6|23578.6|23594.5|23582.5|23590.6|23578.6|13
1759768970000|2025-10-06 16:42:50|23590.7|23578.7|23589.5|23577.5|23590.7|23578.7|23587|23575|2
1759768990000|2025-10-06 16:43:10|23588.1|23576.1|23588.2|23576.2|23588.2|23576.2|23588.1|23576.1|2
1759769010000|2025-10-06 16:43:30|23588.1|23576.1|23588.2|23576.2|23588.2|23576.2|23587|23575|2
1759769020000|2025-10-06 16:43:40|23588.1|23576.1|23588.1|23576.1|23588.1|23576.1|23588.1|23576.1|0
1759769030000|2025-10-06 16:43:50|23594.5|23582.5|23595.6|23583.6|23595.6|23583.6|23594.5|23582.5|4
1759769040000|2025-10-06 16:44:00|23595.7|23583.7|23598.1|23586.1|23598.1|23586.1|23595.7|23583.7|3
1759769050000|2025-10-06 16:44:10|23598.2|23586.2|23597|23585|23599.3|23587.3|23597|23585|2
1759769060000|2025-10-06 16:44:20|23596.8|23584.8|23600.7|23588.7|23600.7|23588.7|23596.8|23584.8|1
1759769070000|2025-10-06 16:44:30|23600.6|23588.6|23600.8|23588.8|23600.8|23588.8|23599.5|23587.5|1
1759769080000|2025-10-06 16:44:40|23600.7|23588.7|23602|23590|23602|23590|23599.7|23587.7|2
1759769090000|2025-10-06 16:44:50|23600.8|23588.8|23602|23590|23602|23590|23600.8|23588.8|4
1759769100000|2025-10-06 16:45:00|23599.6|23587.6|23598.3|23586.3|23599.6|23587.6|23598.3|23586.3|2
1759769110000|2025-10-06 16:45:10|23595.9|23583.9|23599.6|23587.6|23599.6|23587.6|23595.9|23583.9|7
1759769120000|2025-10-06 16:45:20|23600.8|23588.8|23599.7|23587.7|23600.8|23588.8|23599.7|23587.7|6
1759769130000|2025-10-06 16:45:30|23603.4|23591.4|23602.2|23590.2|23603.4|23591.4|23602.2|23590.2|2
1759769140000|2025-10-06 16:45:40|23604.7|23592.7|23604.7|23592.7|23604.7|23592.7|23604.7|23592.7|2
1759769150000|2025-10-06 16:45:50|23603.3|23591.3|23600.9|23588.9|23603.3|23591.3|23600.9|23588.9|12
1759769160000|2025-10-06 16:46:00|23600.8|23588.8|23600.8|23588.8|23600.8|23588.8|23600.8|23588.8|1
1759769170000|2025-10-06 16:46:10|23601.1|23589.1|23603.3|23591.3|23603.3|23591.3|23601.1|23589.1|0
1759769180000|2025-10-06 16:46:20|23602.2|23590.2|23602.1|23590.1|23602.2|23590.2|23602.1|23590.1|1
1759769190000|2025-10-06 16:46:30|23599.7|23587.7|23595.7|23583.7|23599.7|23587.7|23595.7|23583.7|15
1759769200000|2025-10-06 16:46:40|23597|23585|23595.8|23583.8|23598.2|23586.2|23595.8|23583.8|4
1759769210000|2025-10-06 16:46:50|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|0
1759769220000|2025-10-06 16:47:00|23595.8|23583.8|23595.8|23583.8|23595.8|23583.8|23595.8|23583.8|0
1759769230000|2025-10-06 16:47:10|||||||||3
1759769240000|2025-10-06 16:47:20|23594.7|23582.7|23597.2|23585.2|23597.2|23585.2|23594.7|23582.7|6
1759769250000|2025-10-06 16:47:30|23598.3|23586.3|23600.8|23588.8|23600.8|23588.8|23598.3|23586.3|2
1759769260000|2025-10-06 16:47:40|23602|23590|23598.5|23586.5|23602|23590|23598.5|23586.5|1
1759769270000|2025-10-06 16:47:50|23600.8|23588.8|23600.8|23588.8|23601|23589|23600.8|23588.8|1
1759769280000|2025-10-06 16:48:00|23600.7|23588.7|23598.2|23586.2|23600.7|23588.7|23598.2|23586.2|17
1759769290000|2025-10-06 16:48:10|23600.8|23588.8|23600.8|23588.8|23600.8|23588.8|23599.7|23587.7|1
1759769300000|2025-10-06 16:48:20|23599.7|23587.7|23602.2|23590.2|23602.2|23590.2|23599.7|23587.7|3
1759769320000|2025-10-06 16:48:40|23604.5|23592.5|23604.6|23592.6|23604.6|23592.6|23604.5|23592.5|14
1759769330000|2025-10-06 16:48:50|23604.7|23592.7|23604.6|23592.6|23604.7|23592.7|23602.2|23590.2|7
1759769340000|2025-10-06 16:49:00|23604.7|23592.7|23601|23589|23604.7|23592.7|23599.8|23587.8|4
1759769350000|2025-10-06 16:49:10|23601.1|23589.1|23603.3|23591.3|23603.3|23591.3|23601.1|23589.1|1
1759769360000|2025-10-06 16:49:20|23603.5|23591.5|23604.7|23592.7|23604.7|23592.7|23603.5|23591.5|0
1759769370000|2025-10-06 16:49:30|23603.5|23591.5|23603.5|23591.5|23603.5|23591.5|23603.5|23591.5|3
1759769380000|2025-10-06 16:49:40|23601.1|23589.1|23601.1|23589.1|23601.1|23589.1|23601.1|23589.1|0
1759769390000|2025-10-06 16:49:50|23604.7|23592.7|23605.8|23593.8|23605.8|23593.8|23604.7|23592.7|2
1759769400000|2025-10-06 16:50:00|23606|23594|23610.8|23598.8|23610.8|23598.8|23606|23594|10
1759769410000|2025-10-06 16:50:10|23610.7|23598.7|23610.7|23598.7|23612|23600|23610.7|23598.7|2
1759769420000|2025-10-06 16:50:20|23610.8|23598.8|23604.7|23592.7|23610.8|23598.8|23604.7|23592.7|19
1759769430000|2025-10-06 16:50:30|23607.2|23595.2|23607.2|23595.2|23607.2|23595.2|23607.2|23595.2|2
1759769440000|2025-10-06 16:50:40|23608.3|23596.3|23608.3|23596.3|23608.3|23596.3|23608.3|23596.3|0
1759769450000|2025-10-06 16:50:50|23604.7|23592.7|23605.8|23593.8|23605.8|23593.8|23604.7|23592.7|1
1759769480000|2025-10-06 16:51:20|23606.1|23594.1|23606.1|23594.1|23606.1|23594.1|23606.1|23594.1|0
1759769490000|2025-10-06 16:51:30|23607.1|23595.1|23608.3|23596.3|23608.3|23596.3|23607.1|23595.1|8
1759769510000|2025-10-06 16:51:50|23609.5|23597.5|23608.4|23596.4|23609.5|23597.5|23608.2|23596.2|2
1759769520000|2025-10-06 16:52:00|||||||||1
1759769530000|2025-10-06 16:52:10|23610.6|23598.6|23613.1|23601.1|23613.1|23601.1|23610.6|23598.6|4
1759769540000|2025-10-06 16:52:20|23615.6|23603.6|23613.4|23601.4|23620.9|23608.9|23613.4|23601.4|5
1759769560000|2025-10-06 16:52:40|23612|23600|23613.2|23601.2|23613.2|23601.2|23612|23600|3
1759769570000|2025-10-06 16:52:50|23614.4|23602.4|23615.9|23603.9|23615.9|23603.9|23614.4|23602.4|1
1759769580000|2025-10-06 16:53:00|23617|23605|23618.4|23606.4|23619.6|23607.6|23617|23605|10
1759769590000|2025-10-06 16:53:10|23619.5|23607.5|23623.4|23611.4|23624.5|23612.5|23619.5|23607.5|11
1759769600000|2025-10-06 16:53:20|23624.5|23612.5|23623.4|23611.4|23625.7|23613.7|23623.4|23611.4|6
1759769610000|2025-10-06 16:53:30|23623.2|23611.2|23622.1|23610.1|23625.7|23613.7|23622.1|23610.1|3
1759769620000|2025-10-06 16:53:40|23622|23610|23620.9|23608.9|23622|23610|23620.9|23608.9|3
1759769630000|2025-10-06 16:53:50|23624.3|23612.3|23623.1|23611.1|23625.6|23613.6|23622|23610|9
1759769640000|2025-10-06 16:54:00|23623.2|23611.2|23624.5|23612.5|23625.6|23613.6|23622|23610|4
1759769650000|2025-10-06 16:54:10|23625.6|23613.6|23625.6|23613.6|23625.6|23613.6|23619.8|23607.8|39
1759769660000|2025-10-06 16:54:20|23625.7|23613.7|23625.7|23613.7|23625.7|23613.7|23625.7|23613.7|2
1759769670000|2025-10-06 16:54:30|||||||||3
1759769680000|2025-10-06 16:54:40|23625.9|23613.9|23625.9|23613.9|23625.9|23613.9|23625.9|23613.9|3
1759769690000|2025-10-06 16:54:50|23624.4|23612.4|23622|23610|23624.5|23612.5|23622|23610|29
1759769700000|2025-10-06 16:55:00|23622.2|23610.2|23623.4|23611.4|23627.1|23615.1|23622.2|23610.2|12
1759769710000|2025-10-06 16:55:10|23623.2|23611.2|23625.7|23613.7|23625.7|23613.7|23623.2|23611.2|5
1759769720000|2025-10-06 16:55:20|23625.9|23613.9|23629.5|23617.5|23629.5|23617.5|23625.9|23613.9|4
1759769730000|2025-10-06 16:55:30|23629.8|23617.8|23639.5|23627.5|23640.6|23628.6|23629.8|23617.8|47
1759769740000|2025-10-06 16:55:40|23641.8|23629.8|23643.1|23631.1|23644.3|23632.3|23641.8|23629.8|12
1759769750000|2025-10-06 16:55:50|23642|23630|23648.1|23636.1|23650.5|23638.5|23642|23630|5
1759769760000|2025-10-06 16:56:00|23645.9|23633.9|23646.8|23634.8|23648|23636|23644.3|23632.3|12
1759769770000|2025-10-06 16:56:10|23648|23636|23645.6|23633.6|23648.1|23636.1|23645.6|23633.6|6
1759769780000|2025-10-06 16:56:20|23646.8|23634.8|23649.1|23637.1|23649.1|23637.1|23645.6|23633.6|12
1759769790000|2025-10-06 16:56:30|23649.3|23637.3|23646.8|23634.8|23649.3|23637.3|23646.8|23634.8|1
1759769800000|2025-10-06 16:56:40|||||||||4
1759769810000|2025-10-06 16:56:50|23646.6|23634.6|23644.3|23632.3|23646.6|23634.6|23644.3|23632.3|4
1759769830000|2025-10-06 16:57:10|23644|23632|23640.4|23628.4|23644|23632|23639.3|23627.3|10
1759769840000|2025-10-06 16:57:20|23642.9|23630.9|23645.4|23633.4|23645.4|23633.4|23641.8|23629.8|7
1759769850000|2025-10-06 16:57:30|23645.5|23633.5|23645.5|23633.5|23645.5|23633.5|23645.5|23633.5|0
1759769860000|2025-10-06 16:57:40|23645.4|23633.4|23645.4|23633.4|23645.4|23633.4|23645.4|23633.4|0
1759769870000|2025-10-06 16:57:50|23644.3|23632.3|23640.4|23628.4|23644.3|23632.3|23639.3|23627.3|18
1759769880000|2025-10-06 16:58:00|23641.8|23629.8|23640.5|23628.5|23641.8|23629.8|23640.4|23628.4|1
1759769890000|2025-10-06 16:58:10|23641.8|23629.8|23646.5|23634.5|23646.7|23634.7|23641.8|23629.8|3
1759769900000|2025-10-06 16:58:20|23646.7|23634.7|23655.3|23643.3|23655.3|23643.3|23646.7|23634.7|23
1759769910000|2025-10-06 16:58:30|23652.9|23640.9|23661.5|23649.5|23661.5|23649.5|23651.8|23639.8|35
1759769920000|2025-10-06 16:58:40|23660.4|23648.4|23660.4|23648.4|23660.4|23648.4|23660.4|23648.4|13
1759769930000|2025-10-06 16:58:50|23659|23647|23659|23647|23659|23647|23659|23647|0
1759769940000|2025-10-06 16:59:00|23659.5|23647.5|23667.6|23655.6|23668.8|23656.8|23659.5|23647.5|15
1759769950000|2025-10-06 16:59:10|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|23663.8|23651.8|4
1759769960000|2025-10-06 16:59:20|23669.9|23657.9|23668.8|23656.8|23669.9|23657.9|23667.4|23655.4|13
1759769970000|2025-10-06 16:59:30|23669.9|23657.9|23669.9|23657.9|23669.9|23657.9|23667.7|23655.7|6
1759769980000|2025-10-06 16:59:40|23671.2|23659.2|23667.7|23655.7|23671.4|23659.4|23667.7|23655.7|12
1759769990000|2025-10-06 16:59:50|23668.8|23656.8|23669.9|23657.9|23671.1|23659.1|23668.8|23656.8|6
1759770000000|2025-10-06 17:00:00|23671.1|23659.1|23692.2|23680.2|23694.8|23682.8|23671.1|23659.1|44
1759770010000|2025-10-06 17:00:10|23691.1|23679.1|23692.3|23680.3|23693.6|23681.6|23688.6|23676.6|33
1759770020000|2025-10-06 17:00:20|23692.4|23680.4|23694.8|23682.8|23697.4|23685.4|23692.4|23680.4|13
1759770030000|2025-10-06 17:00:30|23694.9|23682.9|23693.6|23681.6|23695.1|23683.1|23693.6|23681.6|11
1759770040000|2025-10-06 17:00:40|23693.7|23681.7|23693.6|23681.6|23693.7|23681.7|23693.6|23681.6|29
1759770050000|2025-10-06 17:00:50|23693.8|23681.8|23693.3|23681.3|23698.6|23686.6|23692.1|23680.1|22
1759770060000|2025-10-06 17:01:00|23694.5|23682.5|23693.3|23681.3|23694.7|23682.7|23693.3|23681.3|8
1759770070000|2025-10-06 17:01:10|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|7
1759770080000|2025-10-06 17:01:20|23699.5|23687.5|23692.1|23680.1|23699.5|23687.5|23692|23680|18
1759770100000|2025-10-06 17:01:40|23693.3|23681.3|23688.3|23676.3|23693.3|23681.3|23688.3|23676.3|7
1759770110000|2025-10-06 17:01:50|23685.8|23673.8|23687|23675|23688.1|23676.1|23685.8|23673.8|6
1759770120000|2025-10-06 17:02:00|23689.4|23677.4|23699.4|23687.4|23699.4|23687.4|23688.2|23676.2|39
1759770130000|2025-10-06 17:02:10|23699.2|23687.2|23699.4|23687.4|23699.4|23687.4|23694.7|23682.7|3
1759770140000|2025-10-06 17:02:20|23699.5|23687.5|23701.9|23689.9|23703|23691|23694.6|23682.6|41
1759770150000|2025-10-06 17:02:30|23701.6|23689.6|23701.9|23689.9|23702.9|23690.9|23692.9|23680.9|38
1759770160000|2025-10-06 17:02:40|23703.1|23691.1|23698.1|23686.1|23703.1|23691.1|23696.7|23684.7|20
1759770170000|2025-10-06 17:02:50|23697.8|23685.8|23694.2|23682.2|23697.8|23685.8|23692|23680|13
1759770180000|2025-10-06 17:03:00|23693|23681|23693|23681|23693|23681|23693|23681|3
1759770190000|2025-10-06 17:03:10|23691.9|23679.9|23691.7|23679.7|23694.2|23682.2|23689.2|23677.2|10
1759770200000|2025-10-06 17:03:20|23691.8|23679.8|23691.8|23679.8|23691.8|23679.8|23691.8|23679.8|4
1759770210000|2025-10-06 17:03:30|23693|23681|23689.5|23677.5|23694.3|23682.3|23689.5|23677.5|14
1759770220000|2025-10-06 17:03:40|23688.4|23676.4|23689.5|23677.5|23690.6|23678.6|23688.4|23676.4|4
1759770230000|2025-10-06 17:03:50|23690.6|23678.6|23692|23680|23692|23680|23690.6|23678.6|0
1759770250000|2025-10-06 17:04:10|23690.9|23678.9|23695.7|23683.7|23696.9|23684.9|23690.7|23678.7|14
1759770260000|2025-10-06 17:04:20|23695.9|23683.9|23695.6|23683.6|23698.1|23686.1|23695.6|23683.6|16
1759770270000|2025-10-06 17:04:30|23695.7|23683.7|23695.6|23683.6|23695.7|23683.7|23695.6|23683.6|0
1759770280000|2025-10-06 17:04:40|23695.7|23683.7|23702|23690|23702|23690|23695.7|23683.7|4
1759770290000|2025-10-06 17:04:50|23703.1|23691.1|23709.5|23697.5|23710.7|23698.7|23702|23690|17
1759770300000|2025-10-06 17:05:00|23710.6|23698.6|23710.6|23698.6|23711.9|23699.9|23709.5|23697.5|14
1759770310000|2025-10-06 17:05:10|23708.1|23696.1|23707|23695|23709.5|23697.5|23707|23695|16
1759770320000|2025-10-06 17:05:20|23709.4|23697.4|23704.5|23692.5|23709.4|23697.4|23704.5|23692.5|13
1759770330000|2025-10-06 17:05:30|23704.6|23692.6|23709.3|23697.3|23709.3|23697.3|23704.6|23692.6|11
1759770340000|2025-10-06 17:05:40|23708.1|23696.1|23709.5|23697.5|23709.5|23697.5|23703.4|23691.4|7
1759770350000|2025-10-06 17:05:50|23713.1|23701.1|23711|23699|23714.3|23702.3|23710.9|23698.9|38
1759770360000|2025-10-06 17:06:00|23710.9|23698.9|23720.6|23708.6|23720.6|23708.6|23710.9|23698.9|10
1759770370000|2025-10-06 17:06:10|23721|23709|23720.7|23708.7|23723|23711|23719.5|23707.5|8
1759770380000|2025-10-06 17:06:20|23720.6|23708.6|23719.4|23707.4|23723|23711|23719.4|23707.4|10
1759770390000|2025-10-06 17:06:30|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|0
1759770400000|2025-10-06 17:06:40|23719.4|23707.4|23721.8|23709.8|23721.8|23709.8|23719.4|23707.4|5
1759770410000|2025-10-06 17:06:50|23721.9|23709.9|23724.5|23712.5|23724.5|23712.5|23721.9|23709.9|16
1759770420000|2025-10-06 17:07:00|23725.6|23713.6|23724.4|23712.4|23725.6|23713.6|23721.9|23709.9|14
1759770430000|2025-10-06 17:07:10|23724.5|23712.5|23724.4|23712.4|23726.9|23714.9|23717.1|23705.1|32
1759770440000|2025-10-06 17:07:20|23724.5|23712.5|23723.1|23711.1|23724.5|23712.5|23723.1|23711.1|13
1759770450000|2025-10-06 17:07:30|23723|23711|23724.4|23712.4|23724.5|23712.5|23720.9|23708.9|16
1759770460000|2025-10-06 17:07:40|23724.3|23712.3|23721.8|23709.8|23724.3|23712.3|23720.6|23708.6|3
1759770470000|2025-10-06 17:07:50|23722.9|23710.9|23718.4|23706.4|23722.9|23710.9|23718.1|23706.1|7
1759770480000|2025-10-06 17:08:00|23719.5|23707.5|23717.1|23705.1|23722.1|23710.1|23717.1|23705.1|14
1759770490000|2025-10-06 17:08:10|23714.6|23702.6|23720.9|23708.9|23720.9|23708.9|23714.6|23702.6|7
1759770500000|2025-10-06 17:08:20|23722|23710|23722|23710|23722|23710|23719.5|23707.5|3
1759770510000|2025-10-06 17:08:30|23722.2|23710.2|23726.1|23714.1|23727.4|23715.4|23720.9|23708.9|23
1759770520000|2025-10-06 17:08:40|23727.2|23715.2|23724.7|23712.7|23727.4|23715.4|23723.6|23711.6|6
1759770530000|2025-10-06 17:08:50|23724.9|23712.9|23724.9|23712.9|23729.9|23717.9|23723.6|23711.6|15
1759770540000|2025-10-06 17:09:00|23722.5|23710.5|23735.2|23723.2|23735.2|23723.2|23717.4|23705.4|52
1759770550000|2025-10-06 17:09:10|23736.3|23724.3|23731.6|23719.6|23736.3|23724.3|23731.3|23719.3|29
1759770560000|2025-10-06 17:09:20|23728.8|23716.8|23725.1|23713.1|23731.1|23719.1|23725.1|23713.1|9
1759770570000|2025-10-06 17:09:30|23725.2|23713.2|23723.8|23711.8|23727.6|23715.6|23723.8|23711.8|4
1759770580000|2025-10-06 17:09:40|23725.1|23713.1|23725.1|23713.1|23725.1|23713.1|23722.7|23710.7|8
1759770590000|2025-10-06 17:09:50|23725|23713|23720|23708|23726.3|23714.3|23718.8|23706.8|68
1759770600000|2025-10-06 17:10:00|23720.1|23708.1|23707.7|23695.7|23720.1|23708.1|23707.7|23695.7|17
1759770610000|2025-10-06 17:10:10|23711.1|23699.1|23708.8|23696.8|23712.6|23700.6|23708.8|23696.8|17
1759770620000|2025-10-06 17:10:20|23708.7|23696.7|23724.7|23712.7|23726|23714|23708.7|23696.7|53
1759770630000|2025-10-06 17:10:30|23724.6|23712.6|23722.1|23710.1|23724.7|23712.7|23721|23709|32
1759770640000|2025-10-06 17:10:40|23723.3|23711.3|23720.9|23708.9|23723.3|23711.3|23720.9|23708.9|10
1759770650000|2025-10-06 17:10:50|23722.1|23710.1|23713.4|23701.4|23722.1|23710.1|23713.4|23701.4|9
1759770660000|2025-10-06 17:11:00|23714.5|23702.5|23704.5|23692.5|23714.5|23702.5|23704.5|23692.5|18
1759770670000|2025-10-06 17:11:10|||||||||3
1759770680000|2025-10-06 17:11:20|23708.4|23696.4|23711|23699|23713.5|23701.5|23708.4|23696.4|22
1759770690000|2025-10-06 17:11:30|23709.9|23697.9|23711|23699|23712|23700|23709.9|23697.9|7
1759770700000|2025-10-06 17:11:40|23714.6|23702.6|23712.1|23700.1|23714.6|23702.6|23712.1|23700.1|6
1759770710000|2025-10-06 17:11:50|23713.4|23701.4|23712.1|23700.1|23714.5|23702.5|23712.1|23700.1|4
1759770720000|2025-10-06 17:12:00|23710.9|23698.9|23709.6|23697.6|23710.9|23698.9|23707.1|23695.1|9
1759770730000|2025-10-06 17:12:10|23709.7|23697.7|23714.5|23702.5|23714.5|23702.5|23707.1|23695.1|18
1759770740000|2025-10-06 17:12:20|23715.6|23703.6|23714.7|23702.7|23717|23705|23714.5|23702.5|3
1759770750000|2025-10-06 17:12:30|23717.1|23705.1|23714.4|23702.4|23720.9|23708.9|23711.8|23699.8|18
1759770760000|2025-10-06 17:12:40|23714.5|23702.5|23713.1|23701.1|23715.8|23703.8|23708.3|23696.3|14
1759770770000|2025-10-06 17:12:50|23713|23701|23710.6|23698.6|23713.1|23701.1|23710.6|23698.6|14
1759770780000|2025-10-06 17:13:00|23709.3|23697.3|23709.3|23697.3|23710.6|23698.6|23709.3|23697.3|3
1759770790000|2025-10-06 17:13:10|23710.6|23698.6|23714.4|23702.4|23714.4|23702.4|23709.4|23697.4|6
1759770800000|2025-10-06 17:13:20|23716.9|23704.9|23711.9|23699.9|23719.3|23707.3|23711.9|23699.9|43
1759770810000|2025-10-06 17:13:30|23715.3|23703.3|23718.4|23706.4|23718.4|23706.4|23714.4|23702.4|27
1759770820000|2025-10-06 17:13:40|23716|23704|23714.6|23702.6|23717.1|23705.1|23714.6|23702.6|3
1759770830000|2025-10-06 17:13:50|23719.4|23707.4|23719.5|23707.5|23719.5|23707.5|23714.8|23702.8|12
1759770840000|2025-10-06 17:14:00|23719.6|23707.6|23721.2|23709.2|23727.3|23715.3|23719.6|23707.6|42
1759770850000|2025-10-06 17:14:10|23723.6|23711.6|23720|23708|23723.6|23711.6|23719.9|23707.9|9
1759770860000|2025-10-06 17:14:20|23718.9|23706.9|23721.2|23709.2|23721.2|23709.2|23718.6|23706.6|16
1759770870000|2025-10-06 17:14:30|23721.4|23709.4|23724.9|23712.9|23724.9|23712.9|23721.4|23709.4|4
1759770880000|2025-10-06 17:14:40|23726|23714|23721.1|23709.1|23726|23714|23721.1|23709.1|7
1759770890000|2025-10-06 17:14:50|23722.3|23710.3|23717.4|23705.4|23722.3|23710.3|23717.4|23705.4|6
1759770900000|2025-10-06 17:15:00|23717.3|23705.3|23718.6|23706.6|23719.8|23707.8|23717.3|23705.3|7
1759770910000|2025-10-06 17:15:10|23719.8|23707.8|23717.4|23705.4|23719.8|23707.8|23713.7|23701.7|6
1759770920000|2025-10-06 17:15:20|23718.6|23706.6|23716.1|23704.1|23722.4|23710.4|23713.9|23701.9|16
1759770930000|2025-10-06 17:15:30|23713.9|23701.9|23712.5|23700.5|23713.9|23701.9|23712.5|23700.5|2
1759770940000|2025-10-06 17:15:40|23711.4|23699.4|23706.4|23694.4|23712.6|23700.6|23705.1|23693.1|8
1759770950000|2025-10-06 17:15:50|23706.6|23694.6|23703.6|23691.6|23708.9|23696.9|23703.6|23691.6|8
1759770960000|2025-10-06 17:16:00|23705.9|23693.9|23707.3|23695.3|23708.6|23696.6|23704.9|23692.9|8
1759770970000|2025-10-06 17:16:10|23709.9|23697.9|23714.9|23702.9|23714.9|23702.9|23709.9|23697.9|7
1759770990000|2025-10-06 17:16:30|23715|23703|23716.2|23704.2|23716.4|23704.4|23715|23703|4
1759771000000|2025-10-06 17:16:40|23716.4|23704.4|23716.2|23704.2|23716.4|23704.4|23716.2|23704.2|13
1759771010000|2025-10-06 17:16:50|23715.9|23703.9|23712.4|23700.4|23715.9|23703.9|23711.2|23699.2|13
1759771020000|2025-10-06 17:17:00|23712.5|23700.5|23716.4|23704.4|23716.4|23704.4|23712.5|23700.5|8
1759771030000|2025-10-06 17:17:10|23721.2|23709.2|23723.6|23711.6|23724.8|23712.8|23721.2|23709.2|4
1759771040000|2025-10-06 17:17:20|23724.9|23712.9|23723.9|23711.9|23726.1|23714.1|23723.9|23711.9|11
1759771050000|2025-10-06 17:17:30|23725|23713|23723.9|23711.9|23726.1|23714.1|23723.9|23711.9|2
1759771060000|2025-10-06 17:17:40|23725|23713|23722.6|23710.6|23725|23713|23722.6|23710.6|2
1759771070000|2025-10-06 17:17:50|23723.7|23711.7|23717.6|23705.6|23723.7|23711.7|23717.6|23705.6|6
1759771080000|2025-10-06 17:18:00|23717.5|23705.5|23717.6|23705.6|23720|23708|23717.5|23705.5|12
1759771090000|2025-10-06 17:18:10|23716.4|23704.4|23717.7|23705.7|23718.7|23706.7|23716.4|23704.4|8
1759771100000|2025-10-06 17:18:20|23717.4|23705.4|23714.9|23702.9|23717.4|23705.4|23709.8|23697.8|10
1759771110000|2025-10-06 17:18:30|23714.8|23702.8|23711.1|23699.1|23714.8|23702.8|23711.1|23699.1|10
1759771120000|2025-10-06 17:18:40|23712.3|23700.3|23712.3|23700.3|23713.6|23701.6|23711.1|23699.1|3
1759771130000|2025-10-06 17:18:50|23712.4|23700.4|23708.6|23696.6|23712.4|23700.4|23708.6|23696.6|12
1759771140000|2025-10-06 17:19:00|23709.8|23697.8|23709.8|23697.8|23713.4|23701.4|23708.6|23696.6|30
1759771150000|2025-10-06 17:19:10|23710|23698|23714.8|23702.8|23714.9|23702.9|23710|23698|16
1759771160000|2025-10-06 17:19:20|23713.6|23701.6|23719.9|23707.9|23719.9|23707.9|23713.6|23701.6|3
1759771170000|2025-10-06 17:19:30|23720|23708|23721.1|23709.1|23721.1|23709.1|23718.6|23706.6|7
1759771180000|2025-10-06 17:19:40|23721|23709|23716.1|23704.1|23721|23709|23714.9|23702.9|4
1759771190000|2025-10-06 17:19:50|23715|23703|23718.9|23706.9|23718.9|23706.9|23715|23703|4
1759771200000|2025-10-06 17:20:00|||||||||1
1759771210000|2025-10-06 17:20:10|23719|23707|23711.4|23699.4|23720.1|23708.1|23711.4|23699.4|3
1759771220000|2025-10-06 17:20:20|23711.1|23699.1|23708.9|23696.9|23711.1|23699.1|23708.9|23696.9|8
1759771230000|2025-10-06 17:20:30|23708.8|23696.8|23706.1|23694.1|23708.8|23696.8|23706|23694|34
1759771240000|2025-10-06 17:20:40|23706.3|23694.3|23709.9|23697.9|23709.9|23697.9|23706.3|23694.3|2
1759771250000|2025-10-06 17:20:50|23710|23698|23710|23698|23710|23698|23708.8|23696.8|3
1759771260000|2025-10-06 17:21:00|23710.1|23698.1|23711.1|23699.1|23712.4|23700.4|23710.1|23698.1|0
1759771270000|2025-10-06 17:21:10|23712.3|23700.3|23714.9|23702.9|23715|23703|23712.3|23700.3|3
1759771280000|2025-10-06 17:21:20|23715|23703|23720.2|23708.2|23720.2|23708.2|23715|23703|8
1759771290000|2025-10-06 17:21:30|23719.1|23707.1|23720.2|23708.2|23720.2|23708.2|23719.1|23707.1|6
1759771300000|2025-10-06 17:21:40|23719.1|23707.1|23715.4|23703.4|23719.1|23707.1|23715.4|23703.4|8
1759771310000|2025-10-06 17:21:50|23714.1|23702.1|23714.1|23702.1|23714.2|23702.2|23714.1|23702.1|2
1759771320000|2025-10-06 17:22:00|23712.9|23700.9|23712.9|23700.9|23714.1|23702.1|23712.9|23700.9|6
1759771330000|2025-10-06 17:22:10|23714.1|23702.1|23711.6|23699.6|23715.4|23703.4|23710.4|23698.4|8
1759771340000|2025-10-06 17:22:20|23711.5|23699.5|23706.6|23694.6|23711.5|23699.5|23705.4|23693.4|14
1759771350000|2025-10-06 17:22:30|23707.7|23695.7|23704.1|23692.1|23708.9|23696.9|23704.1|23692.1|14
1759771360000|2025-10-06 17:22:40|23705.2|23693.2|23709|23697|23710.2|23698.2|23704.1|23692.1|11
1759771370000|2025-10-06 17:22:50|23706.7|23694.7|23704.1|23692.1|23706.7|23694.7|23704.1|23692.1|4
1759771380000|2025-10-06 17:23:00|23705.2|23693.2|23705.1|23693.1|23706.4|23694.4|23704|23692|35
1759771390000|2025-10-06 17:23:10|23706.3|23694.3|23705.1|23693.1|23706.3|23694.3|23705.1|23693.1|2
1759771400000|2025-10-06 17:23:20|23705|23693|23705|23693|23705|23693|23703.9|23691.9|1
1759771410000|2025-10-06 17:23:30|23705.1|23693.1|23705.1|23693.1|23706.4|23694.4|23705.1|23693.1|1
1759771420000|2025-10-06 17:23:40|23706.3|23694.3|23705.1|23693.1|23706.3|23694.3|23705.1|23693.1|1
1759771430000|2025-10-06 17:23:50|23705.3|23693.3|23705.1|23693.1|23706.4|23694.4|23705.1|23693.1|5
1759771440000|2025-10-06 17:24:00|23706.4|23694.4|23705.1|23693.1|23706.4|23694.4|23705.1|23693.1|2
1759771450000|2025-10-06 17:24:10|23704|23692|23708.9|23696.9|23710.1|23698.1|23704|23692|15
1759771460000|2025-10-06 17:24:20|23709|23697|23708.9|23696.9|23711.4|23699.4|23708.9|23696.9|15
1759771470000|2025-10-06 17:24:30|23710.1|23698.1|23711.5|23699.5|23711.5|23699.5|23710.1|23698.1|4
1759771490000|2025-10-06 17:24:50|23711.6|23699.6|23711.6|23699.6|23713.9|23701.9|23711.6|23699.6|7
1759771500000|2025-10-06 17:25:00|23711.5|23699.5|23710|23698|23711.5|23699.5|23710|23698|5
1759771510000|2025-10-06 17:25:10|23711.2|23699.2|23713.9|23701.9|23715|23703|23711.2|23699.2|6
1759771520000|2025-10-06 17:25:20|||||||||10
1759771530000|2025-10-06 17:25:30|23716.3|23704.3|23718.9|23706.9|23718.9|23706.9|23716.3|23704.3|5
1759771540000|2025-10-06 17:25:40|23718.8|23706.8|23718.9|23706.9|23721.4|23709.4|23718.8|23706.8|36
1759771560000|2025-10-06 17:26:00|23720|23708|23720|23708|23720|23708|23720|23708|2
1759771570000|2025-10-06 17:26:10|23718.9|23706.9|23720.3|23708.3|23720.3|23708.3|23718.9|23706.9|2
1759771580000|2025-10-06 17:26:20|23720.1|23708.1|23726.4|23714.4|23726.4|23714.4|23720.1|23708.1|41
1759771590000|2025-10-06 17:26:30|23728.9|23716.9|23726.4|23714.4|23728.9|23716.9|23726.4|23714.4|21
1759771600000|2025-10-06 17:26:40|23727.5|23715.5|23722.6|23710.6|23728.7|23716.7|23722.5|23710.5|10
1759771610000|2025-10-06 17:26:50|23723.8|23711.8|23723.8|23711.8|23723.9|23711.9|23723.8|23711.8|0
1759771620000|2025-10-06 17:27:00|23723.9|23711.9|23722.6|23710.6|23723.9|23711.9|23722.6|23710.6|5
1759771630000|2025-10-06 17:27:10|23723.8|23711.8|23722.6|23710.6|23726.4|23714.4|23722.6|23710.6|7
1759771640000|2025-10-06 17:27:20|23725.1|23713.1|23725.1|23713.1|23725.1|23713.1|23723.9|23711.9|0
1759771650000|2025-10-06 17:27:30|23725.3|23713.3|23722.8|23710.8|23725.3|23713.3|23722.8|23710.8|1
1759771670000|2025-10-06 17:27:50|23722.6|23710.6|23721.5|23709.5|23723.8|23711.8|23721.5|23709.5|3
1759771680000|2025-10-06 17:28:00|23721.4|23709.4|23722.6|23710.6|23722.6|23710.6|23721.4|23709.4|1
1759771690000|2025-10-06 17:28:10|23721.4|23709.4|23722.6|23710.6|23723.9|23711.9|23721.4|23709.4|1
1759771700000|2025-10-06 17:28:20|23723.9|23711.9|23722.7|23710.7|23723.9|23711.9|23722.6|23710.6|3
1759771710000|2025-10-06 17:28:30|23717.7|23705.7|23717.8|23705.8|23720.2|23708.2|23717.7|23705.7|13
1759771720000|2025-10-06 17:28:40|23718.9|23706.9|23717.8|23705.8|23718.9|23706.9|23716.4|23704.4|2
1759771730000|2025-10-06 17:28:50|||||||||6
1759771740000|2025-10-06 17:29:00|23719|23707|23720.3|23708.3|23720.3|23708.3|23716.6|23704.6|3
1759771750000|2025-10-06 17:29:10|23721.4|23709.4|23721.6|23709.6|23721.6|23709.6|23720.3|23708.3|6
1759771760000|2025-10-06 17:29:20|23722.8|23710.8|23721.4|23709.4|23724.1|23712.1|23720.2|23708.2|5
1759771770000|2025-10-06 17:29:30|23722.7|23710.7|23722.7|23710.7|23722.7|23710.7|23721.4|23709.4|4
1759771780000|2025-10-06 17:29:40|23722.5|23710.5|23729|23717|23731.4|23719.4|23722.5|23710.5|22
1759771790000|2025-10-06 17:29:50|23728.9|23716.9|23731.4|23719.4|23731.4|23719.4|23728.9|23716.9|7
1759771800000|2025-10-06 17:30:00|23736.4|23724.4|23732.7|23720.7|23738.8|23726.8|23732.7|23720.7|71
1759771810000|2025-10-06 17:30:10|23731.4|23719.4|23743.4|23731.4|23746.1|23734.1|23731.4|23719.4|72
1759771820000|2025-10-06 17:30:20|23744.7|23732.7|23743.4|23731.4|23744.8|23732.8|23742.3|23730.3|8
1759771830000|2025-10-06 17:30:30|23743.6|23731.6|23742.3|23730.3|23743.6|23731.6|23737.4|23725.4|21
1759771840000|2025-10-06 17:30:40|23741.1|23729.1|23741.2|23729.2|23742.4|23730.4|23741.1|23729.1|6
1759771850000|2025-10-06 17:30:50|23738.7|23726.7|23742.5|23730.5|23746.2|23734.2|23737.5|23725.5|26
1759771860000|2025-10-06 17:31:00|23741.4|23729.4|23739.9|23727.9|23746.1|23734.1|23739.9|23727.9|15
1759771870000|2025-10-06 17:31:10|23741.2|23729.2|23733.4|23721.4|23742.4|23730.4|23733.4|23721.4|19
1759771880000|2025-10-06 17:31:20|23733.6|23721.6|23734.8|23722.8|23735.9|23723.9|23733.6|23721.6|2
1759771890000|2025-10-06 17:31:30|23731.4|23719.4|23730.9|23718.9|23731.4|23719.4|23728.7|23716.7|18
1759771910000|2025-10-06 17:31:50|23728.7|23716.7|23728.7|23716.7|23728.7|23716.7|23728.7|23716.7|7
1759771920000|2025-10-06 17:32:00|23728.4|23716.4|23720.9|23708.9|23728.4|23716.4|23720.9|23708.9|9
1759771930000|2025-10-06 17:32:10|23721.1|23709.1|23719.8|23707.8|23721.1|23709.1|23719.7|23707.7|0
1759771940000|2025-10-06 17:32:20|23721.1|23709.1|23718.8|23706.8|23723.7|23711.7|23718.7|23706.7|7
1759771950000|2025-10-06 17:32:30|23720|23708|23723.7|23711.7|23723.7|23711.7|23720|23708|5
1759771960000|2025-10-06 17:32:40|23721.2|23709.2|23721.2|23709.2|23721.2|23709.2|23721.2|23709.2|9
1759771970000|2025-10-06 17:32:50|23721.4|23709.4|23721.4|23709.4|23721.4|23709.4|23721.4|23709.4|2
1759771980000|2025-10-06 17:33:00|23718.9|23706.9|23715|23703|23718.9|23706.9|23713.9|23701.9|12
1759771990000|2025-10-06 17:33:10|23715.2|23703.2|23715|23703|23716.2|23704.2|23711.4|23699.4|26
1759772000000|2025-10-06 17:33:20|23716.2|23704.2|23717.5|23705.5|23717.5|23705.5|23716.2|23704.2|6
1759772010000|2025-10-06 17:33:30|23715|23703|23716.3|23704.3|23717.5|23705.5|23715|23703|7
1759772020000|2025-10-06 17:33:40|23717.5|23705.5|23716.4|23704.4|23717.5|23705.5|23715.3|23703.3|7
1759772030000|2025-10-06 17:33:50|23715.3|23703.3|23715.2|23703.2|23715.3|23703.3|23715.2|23703.2|0
1759772040000|2025-10-06 17:34:00|23711.8|23699.8|23713.8|23701.8|23715.1|23703.1|23711.8|23699.8|7
1759772050000|2025-10-06 17:34:10|23713.9|23701.9|23723.8|23711.8|23723.8|23711.8|23713.9|23701.9|4
1759772060000|2025-10-06 17:34:20|23722.7|23710.7|23730.3|23718.3|23731.5|23719.5|23722.7|23710.7|47
1759772070000|2025-10-06 17:34:30|23730.2|23718.2|23728.9|23716.9|23730.3|23718.3|23726.4|23714.4|12
1759772080000|2025-10-06 17:34:40|23731.4|23719.4|23730.2|23718.2|23731.4|23719.4|23726.4|23714.4|47
1759772090000|2025-10-06 17:34:50|23731.4|23719.4|23736.2|23724.2|23737.3|23725.3|23730.2|23718.2|71
1759772100000|2025-10-06 17:35:00|23737.3|23725.3|23733.7|23721.7|23737.3|23725.3|23731.4|23719.4|5
1759772110000|2025-10-06 17:35:10|23732.6|23720.6|23733.9|23721.9|23733.9|23721.9|23731.4|23719.4|3
1759772130000|2025-10-06 17:35:30|23734.2|23722.2|23741.4|23729.4|23741.4|23729.4|23733.9|23721.9|7
1759772140000|2025-10-06 17:35:40|23725.1|23713.1|23722.7|23710.7|23726.4|23714.4|23722.7|23710.7|13
1759772150000|2025-10-06 17:35:50|23722.6|23710.6|23722.6|23710.6|23722.6|23710.6|23722.6|23710.6|1
1759772160000|2025-10-06 17:36:00|23722.8|23710.8|23726.3|23714.3|23726.3|23714.3|23722.8|23710.8|1
1759772170000|2025-10-06 17:36:10|23726.2|23714.2|23722.8|23710.8|23726.2|23714.2|23722.8|23710.8|3
1759772180000|2025-10-06 17:36:20|23723.9|23711.9|23724.2|23712.2|23725.3|23713.3|23723.9|23711.9|4
1759772190000|2025-10-06 17:36:30|23725.3|23713.3|23725.3|23713.3|23725.3|23713.3|23724.2|23712.2|3
1759772200000|2025-10-06 17:36:40|23726.5|23714.5|23724.2|23712.2|23726.5|23714.5|23724.2|23712.2|1
1759772210000|2025-10-06 17:36:50|23724|23712|23725.5|23713.5|23727|23715|23721.7|23709.7|14
1759772220000|2025-10-06 17:37:00|23724.4|23712.4|23720.5|23708.5|23726.9|23714.9|23719.4|23707.4|22
1759772230000|2025-10-06 17:37:10|23719.5|23707.5|23718|23706|23720.5|23708.5|23718|23706|10
1759772240000|2025-10-06 17:37:20|23719.3|23707.3|23723.3|23711.3|23725.6|23713.6|23718.1|23706.1|7
1759772250000|2025-10-06 17:37:30|23718.3|23706.3|23717.1|23705.1|23719.5|23707.5|23714.5|23702.5|23
1759772260000|2025-10-06 17:37:40|23717|23705|23717|23705|23717|23705|23714.5|23702.5|16
1759772270000|2025-10-06 17:37:50|23717.1|23705.1|23712.1|23700.1|23717.1|23705.1|23712.1|23700.1|11
1759772280000|2025-10-06 17:38:00|23713.2|23701.2|23718.5|23706.5|23718.5|23706.5|23713.2|23701.2|21
1759772290000|2025-10-06 17:38:10|23717.4|23705.4|23716|23704|23718.5|23706.5|23715.9|23703.9|11
1759772300000|2025-10-06 17:38:20|23715.9|23703.9|23714.5|23702.5|23718.4|23706.4|23714.5|23702.5|7
1759772310000|2025-10-06 17:38:30|23715.7|23703.7|23714.5|23702.5|23715.7|23703.7|23714.5|23702.5|7
1759772320000|2025-10-06 17:38:40|23715.8|23703.8|23712.1|23700.1|23715.8|23703.8|23712.1|23700.1|13
1759772330000|2025-10-06 17:38:50|23713.3|23701.3|23710.8|23698.8|23714.5|23702.5|23709.5|23697.5|9
1759772340000|2025-10-06 17:39:00|||||||||2
1759772350000|2025-10-06 17:39:10|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|8
1759772360000|2025-10-06 17:39:20|23713.3|23701.3|23709.6|23697.6|23718.3|23706.3|23709.6|23697.6|20
1759772370000|2025-10-06 17:39:30|23709.5|23697.5|23710.8|23698.8|23710.8|23698.8|23709.5|23697.5|9
1759772380000|2025-10-06 17:39:40|23710.7|23698.7|23708.3|23696.3|23710.7|23698.7|23705.8|23693.8|41
1759772390000|2025-10-06 17:39:50|23707|23695|23707.1|23695.1|23708.3|23696.3|23705.8|23693.8|6
1759772400000|2025-10-06 17:40:00|23707|23695|23706|23694|23708.3|23696.3|23705.9|23693.9|26
1759772410000|2025-10-06 17:40:10|23705.9|23693.9|23704.6|23692.6|23708.5|23696.5|23704.6|23692.6|13
1759772420000|2025-10-06 17:40:20|23704.5|23692.5|23704.6|23692.6|23705.8|23693.8|23704.5|23692.5|6
1759772430000|2025-10-06 17:40:30|23704.8|23692.8|23699.6|23687.6|23704.8|23692.8|23699.6|23687.6|98
1759772440000|2025-10-06 17:40:40|23700.8|23688.8|23691|23679|23700.8|23688.8|23689.6|23677.6|29
1759772450000|2025-10-06 17:40:50|23692.1|23680.1|23693.3|23681.3|23695.8|23683.8|23690.9|23678.9|13
1759772460000|2025-10-06 17:41:00|23695.9|23683.9|23699.1|23687.1|23699.1|23687.1|23692|23680|39
1759772470000|2025-10-06 17:41:10|23699.5|23687.5|23696|23684|23699.5|23687.5|23696|23684|28
1759772480000|2025-10-06 17:41:20|23695.8|23683.8|23693.5|23681.5|23697.3|23685.3|23693.5|23681.5|11
1759772490000|2025-10-06 17:41:30|23696|23684|23693.5|23681.5|23696|23684|23693.5|23681.5|9
1759772500000|2025-10-06 17:41:40|23692.4|23680.4|23689.8|23677.8|23693.4|23681.4|23689.8|23677.8|1
1759772510000|2025-10-06 17:41:50|23690.9|23678.9|23689.6|23677.6|23690.9|23678.9|23689.6|23677.6|31
1759772520000|2025-10-06 17:42:00|23690.8|23678.8|23694.6|23682.6|23694.6|23682.6|23690.8|23678.8|7
1759772530000|2025-10-06 17:42:10|23694.3|23682.3|23694.7|23682.7|23694.7|23682.7|23693.3|23681.3|4
1759772540000|2025-10-06 17:42:20|23693.4|23681.4|23693.4|23681.4|23694.7|23682.7|23693.4|23681.4|8
1759772550000|2025-10-06 17:42:30|23692.3|23680.3|23691|23679|23692.3|23680.3|23689.9|23677.9|34
1759772560000|2025-10-06 17:42:40|23689.9|23677.9|23698.5|23686.5|23698.5|23686.5|23689.9|23677.9|7
1759772570000|2025-10-06 17:42:50|23697.4|23685.4|23694.9|23682.9|23697.4|23685.4|23694.9|23682.9|14
1759772580000|2025-10-06 17:43:00|23696|23684|23694.9|23682.9|23696|23684|23694.9|23682.9|9
1759772590000|2025-10-06 17:43:10|23696|23684|23697.4|23685.4|23697.4|23685.4|23696|23684|13
1759772600000|2025-10-06 17:43:20|23698.5|23686.5|23697.4|23685.4|23698.5|23686.5|23697.3|23685.3|11
1759772610000|2025-10-06 17:43:30|23697.5|23685.5|23706.1|23694.1|23706.1|23694.1|23697.5|23685.5|17
1759772620000|2025-10-06 17:43:40|23704.9|23692.9|23704.9|23692.9|23705|23693|23704.9|23692.9|3
1759772630000|2025-10-06 17:43:50|23704.7|23692.7|23701.3|23689.3|23704.7|23692.7|23701.3|23689.3|10
1759772640000|2025-10-06 17:44:00|23701.4|23689.4|23701.3|23689.3|23701.4|23689.4|23701.3|23689.3|2
1759772650000|2025-10-06 17:44:10|23701.4|23689.4|23700.1|23688.1|23701.4|23689.4|23700.1|23688.1|1
1759772660000|2025-10-06 17:44:20|23699.9|23687.9|23700|23688|23701.3|23689.3|23698.8|23686.8|18
1759772670000|2025-10-06 17:44:30|23698.8|23686.8|23701|23689|23701|23689|23696.3|23684.3|41
1759772680000|2025-10-06 17:44:40|23699.8|23687.8|23699.9|23687.9|23701|23689|23698.4|23686.4|23
1759772690000|2025-10-06 17:44:50|23701|23689|23701|23689|23701.1|23689.1|23699.8|23687.8|3
1759772700000|2025-10-06 17:45:00|23700.9|23688.9|23696.3|23684.3|23700.9|23688.9|23696.3|23684.3|9
1759772710000|2025-10-06 17:45:10|23695.1|23683.1|23699.8|23687.8|23699.8|23687.8|23694.8|23682.8|27
1759772720000|2025-10-06 17:45:20|23701|23689|23698.6|23686.6|23701|23689|23698.6|23686.6|7
1759772730000|2025-10-06 17:45:30|23698.8|23686.8|23698.6|23686.6|23702.4|23690.4|23697.4|23685.4|12
1759772740000|2025-10-06 17:45:40|23698.8|23686.8|23706.3|23694.3|23707.4|23695.4|23698.8|23686.8|5
1759772750000|2025-10-06 17:45:50|23707.4|23695.4|23708.5|23696.5|23708.5|23696.5|23707.4|23695.4|2
1759772760000|2025-10-06 17:46:00|23708.6|23696.6|23709.9|23697.9|23711|23699|23708.6|23696.6|5
1759772770000|2025-10-06 17:46:10|23711|23699|23709.8|23697.8|23712.3|23700.3|23708.6|23696.6|19
1759772780000|2025-10-06 17:46:20|23711|23699|23712.3|23700.3|23712.3|23700.3|23711|23699|4
1759772790000|2025-10-06 17:46:30|23711.1|23699.1|23711.1|23699.1|23711.1|23699.1|23711|23699|3
1759772800000|2025-10-06 17:46:40|23711.2|23699.2|23709.9|23697.9|23711.2|23699.2|23709.9|23697.9|10
1759772810000|2025-10-06 17:46:50|23709.8|23697.8|23711.2|23699.2|23713.7|23701.7|23709.8|23697.8|12
1759772820000|2025-10-06 17:47:00|23711.3|23699.3|23711.2|23699.2|23711.3|23699.3|23711.2|23699.2|1
1759772830000|2025-10-06 17:47:10|23710|23698|23710|23698|23710|23698|23710|23698|26
1759772840000|2025-10-06 17:47:20|23712.5|23700.5|23710|23698|23712.5|23700.5|23710|23698|29
1759772860000|2025-10-06 17:47:40|23705.3|23693.3|23705.4|23693.4|23705.4|23693.4|23705.3|23693.3|20
1759772870000|2025-10-06 17:47:50|23706.5|23694.5|23706.5|23694.5|23706.5|23694.5|23705.4|23693.4|8
1759772880000|2025-10-06 17:48:00|23705.3|23693.3|23709|23697|23709|23697|23705.3|23693.3|11
1759772890000|2025-10-06 17:48:10|23711.4|23699.4|23711.5|23699.5|23711.5|23699.5|23710.3|23698.3|3
1759772900000|2025-10-06 17:48:20|23714.1|23702.1|23716.5|23704.5|23716.5|23704.5|23714|23702|4
1759772910000|2025-10-06 17:48:30|23715.5|23703.5|23713.1|23701.1|23715.5|23703.5|23710.5|23698.5|124
1759772920000|2025-10-06 17:48:40|23713|23701|23711.7|23699.7|23713|23701|23711.7|23699.7|1
1759772930000|2025-10-06 17:48:50|23713|23701|23713|23701|23713|23701|23713|23701|1
1759772940000|2025-10-06 17:49:00|23711.7|23699.7|23711.7|23699.7|23711.7|23699.7|23708|23696|28
1759772950000|2025-10-06 17:49:10|23711.6|23699.6|23711.6|23699.6|23713|23701|23711.6|23699.6|4
1759772960000|2025-10-06 17:49:20|23712.8|23700.8|23711.6|23699.6|23712.8|23700.8|23710.3|23698.3|5
1759772970000|2025-10-06 17:49:30|23713|23701|23716.5|23704.5|23717.8|23705.8|23711.7|23699.7|40
1759772980000|2025-10-06 17:49:40|23717.8|23705.8|23725|23713|23725|23713|23717.8|23705.8|35
1759772990000|2025-10-06 17:49:50|23725.1|23713.1|23723.9|23711.9|23726.3|23714.3|23723.8|23711.8|20
1759773000000|2025-10-06 17:50:00|23723.8|23711.8|23722.6|23710.6|23724.9|23712.9|23721.4|23709.4|6
1759773010000|2025-10-06 17:50:10|23717.8|23705.8|23714|23702|23717.8|23705.8|23712.8|23700.8|17
1759773020000|2025-10-06 17:50:20|23715.3|23703.3|23719|23707|23719|23707|23714|23702|12
1759773030000|2025-10-06 17:50:30|23717.6|23705.6|23716.5|23704.5|23719.1|23707.1|23714.3|23702.3|11
1759773040000|2025-10-06 17:50:40|23714.3|23702.3|23714.3|23702.3|23714.3|23702.3|23714.3|23702.3|10
1759773050000|2025-10-06 17:50:50|23715.4|23703.4|23719.1|23707.1|23720.3|23708.3|23714.4|23702.4|42
1759773060000|2025-10-06 17:51:00|23721.5|23709.5|23719.1|23707.1|23724|23712|23719.1|23707.1|14
1759773070000|2025-10-06 17:51:10|23719|23707|23717.9|23705.9|23719.1|23707.1|23717.9|23705.9|8
1759773080000|2025-10-06 17:51:20|23718|23706|23719.1|23707.1|23721.8|23709.8|23717.9|23705.9|26
1759773090000|2025-10-06 17:51:30|23719|23707|23721.5|23709.5|23722.7|23710.7|23717.9|23705.9|9
1759773100000|2025-10-06 17:51:40|23724|23712|23720.4|23708.4|23724|23712|23719.1|23707.1|14
1759773110000|2025-10-06 17:51:50|23724.1|23712.1|23724|23712|23724.1|23712.1|23721.5|23709.5|14
1759773120000|2025-10-06 17:52:00|23724.1|23712.1|23725.2|23713.2|23725.2|23713.2|23720.4|23708.4|48
1759773130000|2025-10-06 17:52:10|23728.8|23716.8|23728.9|23716.9|23728.9|23716.9|23727.7|23715.7|4
1759773140000|2025-10-06 17:52:20|23728.8|23716.8|23726.3|23714.3|23728.8|23716.8|23726.3|23714.3|11
1759773150000|2025-10-06 17:52:30|23725.2|23713.2|23726.5|23714.5|23726.5|23714.5|23725.2|23713.2|4
1759773160000|2025-10-06 17:52:40|23726.6|23714.6|23726.6|23714.6|23726.6|23714.6|23726.6|23714.6|13
1759773170000|2025-10-06 17:52:50|23726.5|23714.5|23726.6|23714.6|23726.6|23714.6|23725.3|23713.3|4
1759773180000|2025-10-06 17:53:00|23726.5|23714.5|23725.5|23713.5|23726.8|23714.8|23725.4|23713.4|19
1759773190000|2025-10-06 17:53:10|23721.9|23709.9|23723|23711|23723|23711|23720.6|23708.6|6
1759773200000|2025-10-06 17:53:20|23723.1|23711.1|23721.8|23709.8|23723.1|23711.1|23721.8|23709.8|2
1759773210000|2025-10-06 17:53:30|23720.5|23708.5|23723|23711|23723|23711|23720.5|23708.5|4
1759773220000|2025-10-06 17:53:40|23721.9|23709.9|23721.8|23709.8|23721.9|23709.9|23720.6|23708.6|6
1759773230000|2025-10-06 17:53:50|23721.9|23709.9|23721.8|23709.8|23724.4|23712.4|23721.8|23709.8|10
1759773240000|2025-10-06 17:54:00|23720.6|23708.6|23721.8|23709.8|23721.8|23709.8|23720.5|23708.5|11
1759773250000|2025-10-06 17:54:10|23721.9|23709.9|23721.8|23709.8|23721.9|23709.9|23720.6|23708.6|13
1759773260000|2025-10-06 17:54:20|23720.6|23708.6|23720.5|23708.5|23721.8|23709.8|23720.5|23708.5|2
1759773270000|2025-10-06 17:54:30|23719.4|23707.4|23718.9|23706.9|23720.5|23708.5|23716.8|23704.8|18
1759773280000|2025-10-06 17:54:40|23719|23707|23722.7|23710.7|23723.9|23711.9|23719|23707|20
1759773290000|2025-10-06 17:54:50|23720.4|23708.4|23720.2|23708.2|23720.4|23708.4|23719|23707|43
1759773300000|2025-10-06 17:55:00|23721.4|23709.4|23719|23707|23722.8|23710.8|23715.3|23703.3|12
1759773310000|2025-10-06 17:55:10|23717.9|23705.9|23716.6|23704.6|23717.9|23705.9|23714.1|23702.1|5
1759773320000|2025-10-06 17:55:20|23715.4|23703.4|23706.5|23694.5|23716.5|23704.5|23706.5|23694.5|7
1759773330000|2025-10-06 17:55:30|23706.4|23694.4|23706.3|23694.3|23706.5|23694.5|23704|23692|23
1759773340000|2025-10-06 17:55:40|23707.4|23695.4|23705|23693|23707.7|23695.7|23705|23693|7
1759773350000|2025-10-06 17:55:50|23705.2|23693.2|23702.7|23690.7|23706.4|23694.4|23702.7|23690.7|18
1759773360000|2025-10-06 17:56:00|23702.4|23690.4|23698.9|23686.9|23702.7|23690.7|23697.5|23685.5|9
1759773370000|2025-10-06 17:56:10|23697.8|23685.8|23695.2|23683.2|23697.8|23685.8|23695.2|23683.2|32
1759773380000|2025-10-06 17:56:20|23695.3|23683.3|23695.1|23683.1|23696.5|23684.5|23694.9|23682.9|46
1759773390000|2025-10-06 17:56:30|23695.2|23683.2|23697.6|23685.6|23697.6|23685.6|23695.2|23683.2|9
1759773400000|2025-10-06 17:56:40|23695.1|23683.1|23687.7|23675.7|23695.1|23683.1|23686.3|23674.3|45
1759773410000|2025-10-06 17:56:50|23687.8|23675.8|23686.2|23674.2|23690.2|23678.2|23686.2|23674.2|13
1759773420000|2025-10-06 17:57:00|23687.4|23675.4|23683.8|23671.8|23687.4|23675.4|23682.4|23670.4|55
1759773430000|2025-10-06 17:57:10|23683.9|23671.9|23683.8|23671.8|23685.2|23673.2|23683.8|23671.8|1
1759773440000|2025-10-06 17:57:20|23683.9|23671.9|23691.5|23679.5|23691.5|23679.5|23683.9|23671.9|32
1759773450000|2025-10-06 17:57:30|23687.9|23675.9|23687.8|23675.8|23687.9|23675.9|23686.7|23674.7|13
1759773460000|2025-10-06 17:57:40|23687.7|23675.7|23687.9|23675.9|23687.9|23675.9|23686.5|23674.5|13
1759773470000|2025-10-06 17:57:50|23687.8|23675.8|23691.4|23679.4|23691.5|23679.5|23687.8|23675.8|4
1759773480000|2025-10-06 17:58:00|23687.9|23675.9|23692.9|23680.9|23695.4|23683.4|23687.9|23675.9|18
1759773490000|2025-10-06 17:58:10|23694|23682|23692.9|23680.9|23695.4|23683.4|23692.9|23680.9|21
1759773500000|2025-10-06 17:58:20|23692.8|23680.8|23698.1|23686.1|23699.5|23687.5|23692.8|23680.8|30
1759773510000|2025-10-06 17:58:30|23696.8|23684.8|23701|23689|23701|23689|23695.5|23683.5|20
1759773520000|2025-10-06 17:58:40|23699.4|23687.4|23699.5|23687.5|23701|23689|23696.9|23684.9|26
1759773530000|2025-10-06 17:58:50|23698.4|23686.4|23695.6|23683.6|23700.6|23688.6|23695.6|23683.6|45
1759773540000|2025-10-06 17:59:00|23697|23685|23694.4|23682.4|23697|23685|23694.4|23682.4|17
1759773550000|2025-10-06 17:59:10|23693.3|23681.3|23700.4|23688.4|23700.4|23688.4|23693.3|23681.3|57
1759773560000|2025-10-06 17:59:20|23700.3|23688.3|23702.7|23690.7|23702.9|23690.9|23697.8|23685.8|128
1759773570000|2025-10-06 17:59:30|23697.9|23685.9|23697.6|23685.6|23697.9|23685.9|23695.1|23683.1|70
1759773580000|2025-10-06 17:59:40|23697.4|23685.4|23703.6|23691.6|23705.1|23693.1|23697.4|23685.4|116
1759773590000|2025-10-06 17:59:50|23703.7|23691.7|23705.3|23693.3|23705.3|23693.3|23702.3|23690.3|208
1759773600000|2025-10-06 18:00:00|23706.3|23694.3|23710.1|23698.1|23710.2|23698.2|23705.1|23693.1|104
1759773610000|2025-10-06 18:00:10|23711.3|23699.3|23712.8|23700.8|23715.2|23703.2|23711.3|23699.3|20
1759773620000|2025-10-06 18:00:20|23715.2|23703.2|23716.5|23704.5|23716.5|23704.5|23715.2|23703.2|42
1759773630000|2025-10-06 18:00:30|23715.3|23703.3|23716.6|23704.6|23716.6|23704.6|23714|23702|17
1759773640000|2025-10-06 18:00:40|23715.4|23703.4|23715.2|23703.2|23715.4|23703.4|23712.7|23700.7|15
1759773650000|2025-10-06 18:00:50|23714.1|23702.1|23720.2|23708.2|23720.2|23708.2|23714.1|23702.1|9
1759773660000|2025-10-06 18:01:00|23718.9|23706.9|23712.4|23700.4|23719.1|23707.1|23712.4|23700.4|21
1759773670000|2025-10-06 18:01:10|23713.8|23701.8|23717.3|23705.3|23717.3|23705.3|23713.8|23701.8|10
1759773680000|2025-10-06 18:01:20|23717.2|23705.2|23716.1|23704.1|23717.2|23705.2|23714.7|23702.7|54
1759773690000|2025-10-06 18:01:30|23714.7|23702.7|23714.7|23702.7|23716|23704|23714.7|23702.7|11
1759773700000|2025-10-06 18:01:40|23716|23704|23716|23704|23717.1|23705.1|23715.8|23703.8|6
1759773710000|2025-10-06 18:01:50|23715.8|23703.8|23714.8|23702.8|23716|23704|23714.7|23702.7|1
1759773720000|2025-10-06 18:02:00|23714.6|23702.6|23714.7|23702.7|23717|23705|23714.6|23702.6|11
1759773730000|2025-10-06 18:02:10|23717|23705|23714.7|23702.7|23717.1|23705.1|23714.7|23702.7|24
1759773740000|2025-10-06 18:02:20|23715.8|23703.8|23715.6|23703.6|23717|23705|23714.6|23702.6|14
1759773750000|2025-10-06 18:02:30|23714.5|23702.5|23714.4|23702.4|23714.5|23702.5|23714.4|23702.4|10
1759773760000|2025-10-06 18:02:40|23714.5|23702.5|23709.5|23697.5|23714.5|23702.5|23709.5|23697.5|7
1759773770000|2025-10-06 18:02:50|23709.4|23697.4|23704.5|23692.5|23709.5|23697.5|23704.5|23692.5|9
1759773780000|2025-10-06 18:03:00|23703.4|23691.4|23704.5|23692.5|23704.5|23692.5|23703.4|23691.4|1
1759773790000|2025-10-06 18:03:10|23703.2|23691.2|23703.1|23691.1|23704.5|23692.5|23702|23690|5
1759773800000|2025-10-06 18:03:20|23704.2|23692.2|23706.9|23694.9|23707|23695|23704.2|23692.2|9
1759773810000|2025-10-06 18:03:30|23707|23695|23712.1|23700.1|23712.1|23700.1|23707|23695|6
1759773820000|2025-10-06 18:03:40|23712|23700|23705.9|23693.9|23712|23700|23704.7|23692.7|33
1759773830000|2025-10-06 18:03:50|23705.7|23693.7|23701.8|23689.8|23708.1|23696.1|23700.6|23688.6|9
1759773840000|2025-10-06 18:04:00|23704.1|23692.1|23704.4|23692.4|23704.4|23692.4|23701.8|23689.8|15
1759773850000|2025-10-06 18:04:10|23703.2|23691.2|23702|23690|23703.2|23691.2|23700.7|23688.7|10
1759773860000|2025-10-06 18:04:20|23701.9|23689.9|23702.1|23690.1|23704.4|23692.4|23701.9|23689.9|6
1759773870000|2025-10-06 18:04:30|23700.7|23688.7|23696.8|23684.8|23700.9|23688.9|23696.6|23684.6|50
1759773880000|2025-10-06 18:04:40|23696.9|23684.9|23695.6|23683.6|23698.1|23686.1|23695.6|23683.6|9
1759773890000|2025-10-06 18:04:50|23694.5|23682.5|23694.4|23682.4|23695.7|23683.7|23693.2|23681.2|12
1759843800000|2025-10-07 13:30:00|23714.2|23702.2|23708.9|23696.9|23741.5|23729.5|23708.9|23696.9|54
1759843810000|2025-10-07 13:30:10|23711.4|23699.4|23713.3|23701.3|23731.7|23719.7|23707.8|23695.8|43
1759843820000|2025-10-07 13:30:20|23713.2|23701.2|23723.6|23711.6|23724.8|23712.8|23712.1|23700.1|28
1759843830000|2025-10-07 13:30:30|23722.5|23710.5|23709.7|23697.7|23725.8|23713.8|23708.5|23696.5|21
1759843840000|2025-10-07 13:30:40|23709.6|23697.6|23709.6|23697.6|23715.6|23703.6|23708.5|23696.5|26
1759843850000|2025-10-07 13:30:50|23709.4|23697.4|23701.8|23689.8|23709.4|23697.4|23701.5|23689.5|12
1759843860000|2025-10-07 13:31:00|23714.3|23702.3|23723.8|23711.8|23723.8|23711.8|23705.3|23693.3|16
1759843870000|2025-10-07 13:31:10|23723.5|23711.5|23724.4|23712.4|23725.2|23713.2|23717.8|23705.8|52
1759843880000|2025-10-07 13:31:20|23723.3|23711.3|23719.3|23707.3|23732.5|23720.5|23716.7|23704.7|13
1759843890000|2025-10-07 13:31:30|23719.6|23707.6|23721.5|23709.5|23722.9|23710.9|23716.8|23704.8|10
1759843900000|2025-10-07 13:31:40|23721.4|23709.4|23724.3|23712.3|23729.2|23717.2|23719|23707|7
1759843910000|2025-10-07 13:31:50|23726.5|23714.5|23716.7|23704.7|23726.5|23714.5|23716.7|23704.7|16
1759843920000|2025-10-07 13:32:00|23711.5|23699.5|23714.4|23702.4|23720.8|23708.8|23705.4|23693.4|48
1759843930000|2025-10-07 13:32:10|23714.3|23702.3|23721.9|23709.9|23721.9|23709.9|23709.7|23697.7|15
1759843940000|2025-10-07 13:32:20|23720.8|23708.8|23722.1|23710.1|23722.3|23710.3|23717.2|23705.2|11
1759843950000|2025-10-07 13:32:30|23719.8|23707.8|23719.8|23707.8|23724.8|23712.8|23719.8|23707.8|16
1759843960000|2025-10-07 13:32:40|23719.7|23707.7|23722.1|23710.1|23722.2|23710.2|23717.1|23705.1|14
1759843970000|2025-10-07 13:32:50|23721|23709|23722.5|23710.5|23723.6|23711.6|23720.8|23708.8|11
1759843980000|2025-10-07 13:33:00|23722.2|23710.2|23721|23709|23724.8|23712.8|23717.2|23705.2|7
1759843990000|2025-10-07 13:33:10|23721.1|23709.1|23732.6|23720.6|23736.4|23724.4|23721.1|23709.1|36
1759844000000|2025-10-07 13:33:20|23733.9|23721.9|23740.3|23728.3|23740.3|23728.3|23733.9|23721.9|20
1759844010000|2025-10-07 13:33:30|23738|23726|23735.3|23723.3|23738|23726|23734.1|23722.1|22
1759844020000|2025-10-07 13:33:40|23741.1|23729.1|23746.6|23734.6|23746.6|23734.6|23737.6|23725.6|46
1759844030000|2025-10-07 13:33:50|23749|23737|23773.7|23761.7|23776.1|23764.1|23747.8|23735.8|44
1759844040000|2025-10-07 13:34:00|23773.9|23761.9|23767.8|23755.8|23778.7|23766.7|23767.8|23755.8|40
1759844050000|2025-10-07 13:34:10|23767.6|23755.6|23777.5|23765.5|23778.6|23766.6|23766.4|23754.4|31
1759844060000|2025-10-07 13:34:20|23778.6|23766.6|23773.7|23761.7|23778.6|23766.6|23772.5|23760.5|18
1759844070000|2025-10-07 13:34:30|23773.6|23761.6|23780|23768|23780.1|23768.1|23772.5|23760.5|10
1759844080000|2025-10-07 13:34:40|23780.1|23768.1|23787.4|23775.4|23790|23778|23777.6|23765.6|60
1759844090000|2025-10-07 13:34:50|23787.6|23775.6|23787.5|23775.5|23787.6|23775.6|23785.1|23773.1|11
1759844100000|2025-10-07 13:35:00|23786.2|23774.2|23777|23765|23788.7|23776.7|23773.5|23761.5|60
1759844110000|2025-10-07 13:35:10|23775.7|23763.7|23779.5|23767.5|23780.6|23768.6|23769.6|23757.6|20
1759844120000|2025-10-07 13:35:20|23779.6|23767.6|23777.2|23765.2|23780.7|23768.7|23776.1|23764.1|18
1759844130000|2025-10-07 13:35:30|23779.5|23767.5|23774.7|23762.7|23779.6|23767.6|23774.7|23762.7|7
1759844140000|2025-10-07 13:35:40|23774.9|23762.9|23766.1|23754.1|23774.9|23762.9|23766.1|23754.1|4
1759844150000|2025-10-07 13:35:50|23765.8|23753.8|23753.6|23741.6|23765.8|23753.8|23753.6|23741.6|101
1759844160000|2025-10-07 13:36:00|23751.1|23739.1|23733.6|23721.6|23751.1|23739.1|23728.9|23716.9|62
1759844170000|2025-10-07 13:36:10|23732.6|23720.6|23735.7|23723.7|23736.5|23724.5|23729.1|23717.1|22
1759844180000|2025-10-07 13:36:20|23739.1|23727.1|23735.4|23723.4|23739.1|23727.1|23735.3|23723.3|7
1759844190000|2025-10-07 13:36:30|23734.1|23722.1|23730.5|23718.5|23734.1|23722.1|23730.5|23718.5|6
1759844200000|2025-10-07 13:36:40|23726.9|23714.9|23723|23711|23728|23716|23721.6|23709.6|17
1759844210000|2025-10-07 13:36:50|23724.1|23712.1|23723|23711|23725.5|23713.5|23723|23711|7
1759844220000|2025-10-07 13:37:00|23721.6|23709.6|23729.3|23717.3|23729.3|23717.3|23721.6|23709.6|4
1759844230000|2025-10-07 13:37:10|23728.2|23716.2|23734.2|23722.2|23734.3|23722.3|23724.4|23712.4|20
1759844240000|2025-10-07 13:37:20|23735.3|23723.3|23736.7|23724.7|23738|23726|23735.3|23723.3|19
1759844250000|2025-10-07 13:37:30|23737.8|23725.8|23739.2|23727.2|23741.5|23729.5|23735.4|23723.4|22
1759844260000|2025-10-07 13:37:40|23741.7|23729.7|23744.2|23732.2|23744.2|23732.2|23740.5|23728.5|13
1759844270000|2025-10-07 13:37:50|23744.4|23732.4|23747.9|23735.9|23750.4|23738.4|23743|23731|20
1759844280000|2025-10-07 13:38:00|23749.2|23737.2|23750.7|23738.7|23756.9|23744.9|23749.2|23737.2|12
1759844290000|2025-10-07 13:38:10|23751.8|23739.8|23754.4|23742.4|23754.4|23742.4|23750.7|23738.7|2
1759844300000|2025-10-07 13:38:20|23754.3|23742.3|23749.4|23737.4|23754.4|23742.4|23749.4|23737.4|15
1759844310000|2025-10-07 13:38:30|23749.2|23737.2|23741.9|23729.9|23749.2|23737.2|23741.9|23729.9|9
1759844320000|2025-10-07 13:38:40|23741.7|23729.7|23726.9|23714.9|23741.7|23729.7|23726.9|23714.9|25
1759844330000|2025-10-07 13:38:50|23726.8|23714.8|23729.3|23717.3|23729.3|23717.3|23725.5|23713.5|6
1759844340000|2025-10-07 13:39:00|23729.4|23717.4|23724.2|23712.2|23729.4|23717.4|23724.2|23712.2|5
1759844350000|2025-10-07 13:39:10|23726.8|23714.8|23715.5|23703.5|23726.8|23714.8|23715.5|23703.5|27
1759844360000|2025-10-07 13:39:20|23712.2|23700.2|23714.2|23702.2|23715.5|23703.5|23711.5|23699.5|8
1759844370000|2025-10-07 13:39:30|23712.9|23700.9|23710.4|23698.4|23712.9|23700.9|23709|23697|24
1759844380000|2025-10-07 13:39:40|23710.5|23698.5|23709.2|23697.2|23711.7|23699.7|23709.2|23697.2|36
1759844390000|2025-10-07 13:39:50|23708|23696|23716.8|23704.8|23719.3|23707.3|23708|23696|17
1759844400000|2025-10-07 13:40:00|23716.9|23704.9|23711.7|23699.7|23720.3|23708.3|23711.7|23699.7|14
1759844410000|2025-10-07 13:40:10|23709.3|23697.3|23708|23696|23709.3|23697.3|23706.8|23694.8|19
1759844420000|2025-10-07 13:40:20|23709.2|23697.2|23706.9|23694.9|23709.4|23697.4|23706.9|23694.9|14
1759844430000|2025-10-07 13:40:30|23709.4|23697.4|23712.2|23700.2|23712.5|23700.5|23708.6|23696.6|55
1759844440000|2025-10-07 13:40:40|23711|23699|23707.2|23695.2|23711|23699|23707.2|23695.2|10
1759844450000|2025-10-07 13:40:50|23709.7|23697.7|23707.2|23695.2|23710.8|23698.8|23707.2|23695.2|2
1759844460000|2025-10-07 13:41:00|23708.6|23696.6|23713.6|23701.6|23714.7|23702.7|23708.3|23696.3|18
1759844470000|2025-10-07 13:41:10|23714.7|23702.7|23708.6|23696.6|23714.7|23702.7|23707.2|23695.2|16
1759844480000|2025-10-07 13:41:20|23707.5|23695.5|23706|23694|23707.5|23695.5|23702.3|23690.3|10
1759844490000|2025-10-07 13:41:30|23705.8|23693.8|23698.3|23686.3|23706|23694|23694.7|23682.7|13
1759844500000|2025-10-07 13:41:40|23698.5|23686.5|23689.4|23677.4|23698.5|23686.5|23689.4|23677.4|25
1759844510000|2025-10-07 13:41:50|23690.7|23678.7|23686.8|23674.8|23691.9|23679.9|23685.7|23673.7|15
1759844520000|2025-10-07 13:42:00|23686.9|23674.9|23686.4|23674.4|23686.9|23674.9|23684.2|23672.2|52
1759844530000|2025-10-07 13:42:10|23685.3|23673.3|23686.7|23674.7|23686.7|23674.7|23684|23672|50
1759844540000|2025-10-07 13:42:20|23685.6|23673.6|23677.8|23665.8|23686.7|23674.7|23675.4|23663.4|22
1759844550000|2025-10-07 13:42:30|23678.9|23666.9|23677.8|23665.8|23681.4|23669.4|23677.8|23665.8|13
1759844560000|2025-10-07 13:42:40|23678.9|23666.9|23685.2|23673.2|23685.3|23673.3|23673.9|23661.9|54
1759844570000|2025-10-07 13:42:50|23685.3|23673.3|23677.7|23665.7|23685.3|23673.3|23674|23662|23
1759844580000|2025-10-07 13:43:00|23678.8|23666.8|23687.4|23675.4|23687.4|23675.4|23677.5|23665.5|14
1759844590000|2025-10-07 13:43:10|23693.4|23681.4|23699.6|23687.6|23699.6|23687.6|23693.4|23681.4|75
1759844600000|2025-10-07 13:43:20|23699.7|23687.7|23695.6|23683.6|23699.7|23687.7|23692.1|23680.1|19
1759844610000|2025-10-07 13:43:30|23695.9|23683.9|23692.2|23680.2|23698.6|23686.6|23692.2|23680.2|12
1759844620000|2025-10-07 13:43:40|23693.4|23681.4|23689.5|23677.5|23695.9|23683.9|23688.4|23676.4|7
1759844630000|2025-10-07 13:43:50|23691|23679|23699.5|23687.5|23700.6|23688.6|23691|23679|44
1759844640000|2025-10-07 13:44:00|23699.3|23687.3|23704.3|23692.3|23706.7|23694.7|23698.1|23686.1|10
1759844650000|2025-10-07 13:44:10|23704.5|23692.5|23704.5|23692.5|23704.5|23692.5|23701.8|23689.8|5
1759844660000|2025-10-07 13:44:20|23705.6|23693.6|23704.5|23692.5|23705.7|23693.7|23704.3|23692.3|5
1759844670000|2025-10-07 13:44:30|23705.7|23693.7|23706.8|23694.8|23714.5|23702.5|23705.7|23693.7|29
1759844680000|2025-10-07 13:44:40|23705.6|23693.6|23700.7|23688.7|23706.8|23694.8|23700.7|23688.7|5
1759844690000|2025-10-07 13:44:50|23700.9|23688.9|23704.5|23692.5|23705.6|23693.6|23700.9|23688.9|10
1759844700000|2025-10-07 13:45:00|23701.1|23689.1|23692.4|23680.4|23702|23690|23692.3|23680.3|26
1759844710000|2025-10-07 13:45:10|23690.2|23678.2|23691.9|23679.9|23693.4|23681.4|23689.5|23677.5|32
1759844720000|2025-10-07 13:45:20|23692|23680|23699.8|23687.8|23702.3|23690.3|23691.7|23679.7|14
1759844730000|2025-10-07 13:45:30|23699.6|23687.6|23691.6|23679.6|23699.6|23687.6|23682.1|23670.1|37
1759844740000|2025-10-07 13:45:40|23697|23685|23697.1|23685.1|23697.1|23685.1|23695.6|23683.6|8
1759844750000|2025-10-07 13:45:50|23698.4|23686.4|23713.1|23701.1|23713.1|23701.1|23698.4|23686.4|24
1759844760000|2025-10-07 13:46:00|23712|23700|23708.1|23696.1|23712|23700|23708.1|23696.1|8
1759844770000|2025-10-07 13:46:10|23707|23695|23705.6|23693.6|23707|23695|23703.1|23691.1|9
1759844780000|2025-10-07 13:46:20|23704.4|23692.4|23709.4|23697.4|23710.6|23698.6|23703.2|23691.2|14
1759844790000|2025-10-07 13:46:30|23706.9|23694.9|23695.6|23683.6|23706.9|23694.9|23695.6|23683.6|7
1759844800000|2025-10-07 13:46:40|23695.3|23683.3|23694.2|23682.2|23698.1|23686.1|23694.2|23682.2|9
1759844810000|2025-10-07 13:46:50|23694.5|23682.5|23699.4|23687.4|23699.4|23687.4|23693.1|23681.1|3
1759844820000|2025-10-07 13:47:00|23697.3|23685.3|23700.6|23688.6|23700.6|23688.6|23696.9|23684.9|4
1759844830000|2025-10-07 13:47:10|23700.7|23688.7|23702.1|23690.1|23702.3|23690.3|23697.1|23685.1|10
1759844840000|2025-10-07 13:47:20|23703.2|23691.2|23703.4|23691.4|23703.4|23691.4|23703.2|23691.2|7
1759844850000|2025-10-07 13:47:30|23703.8|23691.8|23707|23695|23707.1|23695.1|23703.8|23691.8|11
1759844860000|2025-10-07 13:47:40|23703.5|23691.5|23699.9|23687.9|23703.5|23691.5|23699.9|23687.9|5
1759844870000|2025-10-07 13:47:50|23699.8|23687.8|23699.8|23687.8|23699.8|23687.8|23695.9|23683.9|14
1759844880000|2025-10-07 13:48:00|23699.6|23687.6|23704.6|23692.6|23704.6|23692.6|23698.4|23686.4|6
1759844890000|2025-10-07 13:48:10|23703.5|23691.5|23712.1|23700.1|23712.1|23700.1|23703.4|23691.4|3
1759844900000|2025-10-07 13:48:20|23713.4|23701.4|23715.9|23703.9|23719.5|23707.5|23710.9|23698.9|14
1759844910000|2025-10-07 13:48:30|23714.8|23702.8|23714.6|23702.6|23715.9|23703.9|23709.8|23697.8|24
1759844920000|2025-10-07 13:48:40|23714.8|23702.8|23712.1|23700.1|23720.7|23708.7|23712.1|23700.1|32
1759844930000|2025-10-07 13:48:50|23712.3|23700.3|23712.1|23700.1|23712.4|23700.4|23709.6|23697.6|18
1759844940000|2025-10-07 13:49:00|23712.3|23700.3|23714.6|23702.6|23717.1|23705.1|23712.3|23700.3|8
1759844950000|2025-10-07 13:49:10|23714.5|23702.5|23704.8|23692.8|23714.6|23702.6|23704.8|23692.8|8
1759844960000|2025-10-07 13:49:20|23707.3|23695.3|23700.9|23688.9|23707.3|23695.3|23699.5|23687.5|10
1759844970000|2025-10-07 13:49:30|23702|23690|23700.6|23688.6|23702|23690|23700.6|23688.6|9
1759844980000|2025-10-07 13:49:40|23699.2|23687.2|23697|23685|23699.2|23687.2|23695.7|23683.7|9
1759844990000|2025-10-07 13:49:50|23696.7|23684.7|23701.9|23689.9|23703.3|23691.3|23693.2|23681.2|13
1759845000000|2025-10-07 13:50:00|23701.7|23689.7|23713.1|23701.1|23713.1|23701.1|23701.7|23689.7|17
1759845010000|2025-10-07 13:50:10|23712|23700|23709.4|23697.4|23713.3|23701.3|23709.4|23697.4|16
1759845020000|2025-10-07 13:50:20|23709.5|23697.5|23712|23700|23712|23700|23707|23695|11
1759845030000|2025-10-07 13:50:30|23710.9|23698.9|23716.7|23704.7|23717.8|23705.8|23710.6|23698.6|12
1759845040000|2025-10-07 13:50:40|23718|23706|23720.3|23708.3|23720.3|23708.3|23717.8|23705.8|18
1759845050000|2025-10-07 13:50:50|23719.2|23707.2|23729|23717|23729|23717|23718|23706|8
1759845060000|2025-10-07 13:51:00|23726.6|23714.6|23727.8|23715.8|23730.2|23718.2|23726.6|23714.6|3
1759845070000|2025-10-07 13:51:10|23726.6|23714.6|23730.5|23718.5|23734|23722|23725.5|23713.5|44
1759845080000|2025-10-07 13:51:20|23731.7|23719.7|23726.6|23714.6|23731.7|23719.7|23724.4|23712.4|23
1759845090000|2025-10-07 13:51:30|23726.7|23714.7|23725.4|23713.4|23726.7|23714.7|23725.4|23713.4|0
1759845100000|2025-10-07 13:51:40|23724.1|23712.1|23721.7|23709.7|23724.1|23712.1|23721.6|23709.6|5
1759845110000|2025-10-07 13:51:50|23721.5|23709.5|23712.9|23700.9|23721.5|23709.5|23712.9|23700.9|2
1759845120000|2025-10-07 13:52:00|23711.6|23699.6|23711.6|23699.6|23711.7|23699.7|23710.5|23698.5|4
1759845130000|2025-10-07 13:52:10|23712|23700|23715.4|23703.4|23724.1|23712.1|23712|23700|15
1759845140000|2025-10-07 13:52:20|23714.2|23702.2|23715.4|23703.4|23715.4|23703.4|23713|23701|7
1759845150000|2025-10-07 13:52:30|23715.5|23703.5|23717|23705|23719.2|23707.2|23715.5|23703.5|6
1759845160000|2025-10-07 13:52:40|23718.1|23706.1|23724.4|23712.4|23725.6|23713.6|23717|23705|2
1759845170000|2025-10-07 13:52:50|23723.3|23711.3|23724.2|23712.2|23724.4|23712.4|23722|23710|4
1759845180000|2025-10-07 13:53:00|23723.1|23711.1|23720.6|23708.6|23723.1|23711.1|23719.4|23707.4|2
1759845190000|2025-10-07 13:53:10|23720.5|23708.5|23719.4|23707.4|23720.6|23708.6|23719.4|23707.4|7
1759845200000|2025-10-07 13:53:20|23720.6|23708.6|23717|23705|23720.6|23708.6|23717|23705|0
1759845210000|2025-10-07 13:53:30|23718.1|23706.1|23719.6|23707.6|23720.5|23708.5|23714.4|23702.4|27
1759845220000|2025-10-07 13:53:40|23719.9|23707.9|23719.6|23707.6|23723.3|23711.3|23719.6|23707.6|13
1759845230000|2025-10-07 13:53:50|23719.5|23707.5|23714.6|23702.6|23719.5|23707.5|23713.4|23701.4|3
1759845240000|2025-10-07 13:54:00|23714.5|23702.5|23714.8|23702.8|23718.4|23706.4|23714.5|23702.5|6
1759845250000|2025-10-07 13:54:10|23715.9|23703.9|23718.4|23706.4|23718.4|23706.4|23715.9|23703.9|4
1759845260000|2025-10-07 13:54:20|||||||||5
1759845270000|2025-10-07 13:54:30|23718.3|23706.3|23718.4|23706.4|23718.4|23706.4|23718.3|23706.3|3
1759845280000|2025-10-07 13:54:40|23720.8|23708.8|23720.9|23708.9|23720.9|23708.9|23720.8|23708.8|4
1759845290000|2025-10-07 13:54:50|23721|23709|23723.3|23711.3|23723.4|23711.4|23721|23709|4
1759845300000|2025-10-07 13:55:00|23723.1|23711.1|23718.8|23706.8|23723.5|23711.5|23718.7|23706.7|56
1759845310000|2025-10-07 13:55:10|23718.9|23706.9|23718.9|23706.9|23718.9|23706.9|23718.9|23706.9|0
1759845320000|2025-10-07 13:55:20|||||||||28
1759845330000|2025-10-07 13:55:30|23721.3|23709.3|23716.3|23704.3|23721.3|23709.3|23716.3|23704.3|14
1759845340000|2025-10-07 13:55:40|23716.4|23704.4|23716.4|23704.4|23718.9|23706.9|23713.9|23701.9|17
1759845350000|2025-10-07 13:55:50|23717.6|23705.6|23716.3|23704.3|23717.6|23705.6|23715.1|23703.1|4
1759845360000|2025-10-07 13:56:00|23716.4|23704.4|23716.4|23704.4|23717.6|23705.6|23716.3|23704.3|8
1759845370000|2025-10-07 13:56:10|23718.8|23706.8|23716.4|23704.4|23718.9|23706.9|23716.4|23704.4|2
1759845380000|2025-10-07 13:56:20|23713.9|23701.9|23713.9|23701.9|23713.9|23701.9|23713.9|23701.9|12
1759845390000|2025-10-07 13:56:30|23714.1|23702.1|23715.2|23703.2|23716.4|23704.4|23714.1|23702.1|4
1759845400000|2025-10-07 13:56:40|23715.1|23703.1|23717.7|23705.7|23718.8|23706.8|23715.1|23703.1|5
1759845410000|2025-10-07 13:56:50|23718.8|23706.8|23721|23709|23722.3|23710.3|23718.8|23706.8|5
1759845420000|2025-10-07 13:57:00|23722.3|23710.3|23722.3|23710.3|23723.5|23711.5|23722.3|23710.3|3
1759845430000|2025-10-07 13:57:10|23722.4|23710.4|23724.8|23712.8|23726|23714|23722.3|23710.3|13
1759845440000|2025-10-07 13:57:20|23725.9|23713.9|23729.8|23717.8|23729.9|23717.9|23724.8|23712.8|4
1759845450000|2025-10-07 13:57:30|23728.7|23716.7|23729.8|23717.8|23731.2|23719.2|23728.7|23716.7|3
1759845460000|2025-10-07 13:57:40|23728.7|23716.7|23728.7|23716.7|23729.8|23717.8|23728.7|23716.7|1
1759845470000|2025-10-07 13:57:50|23729.8|23717.8|23728.7|23716.7|23729.8|23717.8|23727.3|23715.3|2
1759845490000|2025-10-07 13:58:10|23724.8|23712.8|23723.7|23711.7|23728.7|23716.7|23723.7|23711.7|6
1759845500000|2025-10-07 13:58:20|23722.4|23710.4|23727.3|23715.3|23727.3|23715.3|23721|23709|5
1759845510000|2025-10-07 13:58:30|23728.4|23716.4|23724.8|23712.8|23728.5|23716.5|23724|23712|3
1759845520000|2025-10-07 13:58:40|23723.7|23711.7|23722.3|23710.3|23723.7|23711.7|23721.2|23709.2|3
1759845530000|2025-10-07 13:58:50|23723.7|23711.7|23724.7|23712.7|23724.7|23712.7|23722.3|23710.3|7
1759845540000|2025-10-07 13:59:00|23723.4|23711.4|23724.5|23712.5|23725.9|23713.9|23723.4|23711.4|1
1759845550000|2025-10-07 13:59:10|23725.9|23713.9|23725.9|23713.9|23727|23715|23725.9|23713.9|4
1759845560000|2025-10-07 13:59:20|23725.6|23713.6|23722.3|23710.3|23725.6|23713.6|23722.3|23710.3|2
1759845570000|2025-10-07 13:59:30|23723.4|23711.4|23723.4|23711.4|23723.4|23711.4|23722.2|23710.2|3
1759845580000|2025-10-07 13:59:40|23727|23715|23725.9|23713.9|23728.3|23716.3|23725.9|23713.9|4
1759845590000|2025-10-07 13:59:50|23727|23715|23725.9|23713.9|23727|23715|23725.9|23713.9|5
1759845600000|2025-10-07 14:00:00|23727|23715|23725.9|23713.9|23728.4|23716.4|23725.8|23713.8|22
1759845610000|2025-10-07 14:00:10|23725.4|23713.4|23725.9|23713.9|23727|23715|23720.9|23708.9|16
1759845620000|2025-10-07 14:00:20|23728.4|23716.4|23730.9|23718.9|23732|23720|23728.4|23716.4|22
1759845630000|2025-10-07 14:00:30|23729.8|23717.8|23728.4|23716.4|23730.9|23718.9|23728.4|23716.4|0
1759845640000|2025-10-07 14:00:40|23727.2|23715.2|23724.7|23712.7|23727.2|23715.2|23724.7|23712.7|10
1759845650000|2025-10-07 14:00:50|23725.9|23713.9|23722.3|23710.3|23725.9|23713.9|23722.3|23710.3|4
1759845660000|2025-10-07 14:01:00|23722.4|23710.4|23726.2|23714.2|23726.2|23714.2|23718.7|23706.7|18
1759845670000|2025-10-07 14:01:10|23725.9|23713.9|23726.2|23714.2|23726.2|23714.2|23723.7|23711.7|7
1759845680000|2025-10-07 14:01:20|23725.1|23713.1|23721.2|23709.2|23725.9|23713.9|23721.2|23709.2|5
1759845690000|2025-10-07 14:01:30|23720.1|23708.1|23719.9|23707.9|23721.2|23709.2|23718.7|23706.7|4
1759845700000|2025-10-07 14:01:40|23719.8|23707.8|23712.4|23700.4|23719.9|23707.9|23712.4|23700.4|25
1759845710000|2025-10-07 14:01:50|23712.3|23700.3|23714.8|23702.8|23714.8|23702.8|23712.3|23700.3|9
1759845720000|2025-10-07 14:02:00|23714.9|23702.9|23712.6|23700.6|23716.1|23704.1|23711.2|23699.2|6
1759845730000|2025-10-07 14:02:10|23711.3|23699.3|23682.3|23670.3|23711.3|23699.3|23680.9|23668.9|34
1759845740000|2025-10-07 14:02:20|23682.4|23670.4|23687.3|23675.3|23687.3|23675.3|23682.4|23670.4|5
1759845750000|2025-10-07 14:02:30|23688.7|23676.7|23681.2|23669.2|23688.7|23676.7|23680.1|23668.1|1
1759845760000|2025-10-07 14:02:40|23680.1|23668.1|23685.1|23673.1|23687.3|23675.3|23680.1|23668.1|9
1759845770000|2025-10-07 14:02:50|23686.2|23674.2|23684.9|23672.9|23689.8|23677.8|23684.8|23672.8|10
1759845780000|2025-10-07 14:03:00|23683.7|23671.7|23668.6|23656.6|23683.7|23671.7|23668.6|23656.6|22
1759845790000|2025-10-07 14:03:10|23672|23660|23673.7|23661.7|23673.7|23661.7|23667.3|23655.3|13
1759845800000|2025-10-07 14:03:20|23671.2|23659.2|23677.2|23665.2|23677.3|23665.3|23668.7|23656.7|9
1759845810000|2025-10-07 14:03:30|23677|23665|23677.3|23665.3|23679.8|23667.8|23677|23665|6
1759845820000|2025-10-07 14:03:40|23677.6|23665.6|23681.1|23669.1|23683.6|23671.6|23676.3|23664.3|20
1759845830000|2025-10-07 14:03:50|23681.2|23669.2|23683.6|23671.6|23683.6|23671.6|23681.1|23669.1|4
1759845840000|2025-10-07 14:04:00|23682.5|23670.5|23683.6|23671.6|23684.8|23672.8|23682.5|23670.5|13
1759845850000|2025-10-07 14:04:10|23677.5|23665.5|23679|23667|23685|23673|23677.5|23665.5|54
1759845860000|2025-10-07 14:04:20|23681.2|23669.2|23685|23673|23687.5|23675.5|23680.9|23668.9|16
1759845870000|2025-10-07 14:04:30|23682.5|23670.5|23684.8|23672.8|23684.8|23672.8|23678.7|23666.7|10
1759845880000|2025-10-07 14:04:40|23683.7|23671.7|23679.8|23667.8|23683.7|23671.7|23678.7|23666.7|24
1759845890000|2025-10-07 14:04:50|23679.7|23667.7|23679.7|23667.7|23679.8|23667.8|23679.5|23667.5|0
1759845900000|2025-10-07 14:05:00|23680.1|23668.1|23682.2|23670.2|23684.5|23672.5|23679.5|23667.5|24
1759845910000|2025-10-07 14:05:10|23682|23670|23684.7|23672.7|23684.8|23672.8|23680.9|23668.9|29
1759845920000|2025-10-07 14:05:20|23683.6|23671.6|23682.6|23670.6|23685|23673|23681.2|23669.2|17
1759845930000|2025-10-07 14:05:30|23682.9|23670.9|23687.3|23675.3|23687.3|23675.3|23682.9|23670.9|5
1759845940000|2025-10-07 14:05:40|23687.5|23675.5|23692.3|23680.3|23693.4|23681.4|23687.5|23675.5|19
1759845950000|2025-10-07 14:05:50|23691.2|23679.2|23692.3|23680.3|23693.4|23681.4|23691.2|23679.2|1
1759845960000|2025-10-07 14:06:00|23692.2|23680.2|23694.8|23682.8|23697.3|23685.3|23692.2|23680.2|15
1759845970000|2025-10-07 14:06:10|23692.3|23680.3|23693.7|23681.7|23696.1|23684.1|23692.3|23680.3|5
1759845980000|2025-10-07 14:06:20|23692.6|23680.6|23695|23683|23696.1|23684.1|23687.3|23675.3|13
1759845990000|2025-10-07 14:06:30|23694.8|23682.8|23695|23683|23698.4|23686.4|23691.1|23679.1|9
1759846000000|2025-10-07 14:06:40|23696.1|23684.1|23697.3|23685.3|23699.6|23687.6|23696.1|23684.1|11
1759846010000|2025-10-07 14:06:50|23700.8|23688.8|23702.1|23690.1|23704.6|23692.6|23699.8|23687.8|10
1759846020000|2025-10-07 14:07:00|23699.6|23687.6|23702.9|23690.9|23702.9|23690.9|23693|23681|20
1759846030000|2025-10-07 14:07:10|23701.8|23689.8|23709|23697|23709|23697|23700.4|23688.4|4
1759846040000|2025-10-07 14:07:20|23707.9|23695.9|23706.7|23694.7|23709|23697|23704.2|23692.2|9
1759846050000|2025-10-07 14:07:30|23714.2|23702.2|23716.8|23704.8|23720.1|23708.1|23714.2|23702.2|40
1759846060000|2025-10-07 14:07:40|23716.4|23704.4|23714.2|23702.2|23716.4|23704.4|23714|23702|1
1759846070000|2025-10-07 14:07:50|23715.5|23703.5|23712.9|23700.9|23716.7|23704.7|23712.9|23700.9|2
1759846080000|2025-10-07 14:08:00|23714|23702|23714.3|23702.3|23716.7|23704.7|23714|23702|13
1759846090000|2025-10-07 14:08:10|23716.7|23704.7|23717.9|23705.9|23719|23707|23715.3|23703.3|13
1759846100000|2025-10-07 14:08:20|23720.1|23708.1|23719|23707|23720.1|23708.1|23717.9|23705.9|12
1759846110000|2025-10-07 14:08:30|23716.5|23704.5|23718.8|23706.8|23718.9|23706.9|23716.5|23704.5|34
1759846120000|2025-10-07 14:08:40|23719|23707|23732.2|23720.2|23732.2|23720.2|23719|23707|42
1759846130000|2025-10-07 14:08:50|23731.1|23719.1|23735.8|23723.8|23740.7|23728.7|23731.1|23719.1|36
1759846140000|2025-10-07 14:09:00|23731.3|23719.3|23728.8|23716.8|23732.4|23720.4|23728.8|23716.8|7
1759846150000|2025-10-07 14:09:10|23729.9|23717.9|23726.1|23714.1|23729.9|23717.9|23724.9|23712.9|9
1759846160000|2025-10-07 14:09:20|23723.8|23711.8|23716.1|23704.1|23723.8|23711.8|23716.1|23704.1|11
1759846170000|2025-10-07 14:09:30|23721|23709|23717.5|23705.5|23722.2|23710.2|23717.5|23705.5|17
1759846180000|2025-10-07 14:09:40|23718.6|23706.6|23720|23708|23721.3|23709.3|23716.3|23704.3|17
1759846190000|2025-10-07 14:09:50|23721.3|23709.3|23720|23708|23721.3|23709.3|23718.8|23706.8|7
1759846200000|2025-10-07 14:10:00|23719.9|23707.9|23721.3|23709.3|23721.3|23709.3|23718.8|23706.8|17
1759846210000|2025-10-07 14:10:10|23720.1|23708.1|23723.8|23711.8|23725.1|23713.1|23718.8|23706.8|8
1759846220000|2025-10-07 14:10:20|23724.9|23712.9|23727.4|23715.4|23728.6|23716.6|23723.8|23711.8|10
1759846230000|2025-10-07 14:10:30|23726.3|23714.3|23728.8|23716.8|23728.8|23716.8|23722.6|23710.6|13
1759846240000|2025-10-07 14:10:40|23727.5|23715.5|23728.6|23716.6|23728.6|23716.6|23727.5|23715.5|0
1759846250000|2025-10-07 14:10:50|23726.1|23714.1|23728.5|23716.5|23730.9|23718.9|23726.1|23714.1|9
1759846260000|2025-10-07 14:11:00|23728.8|23716.8|23738.5|23726.5|23738.5|23726.5|23728.8|23716.8|9
1759846270000|2025-10-07 14:11:10|23738.6|23726.6|23739.7|23727.7|23740.9|23728.9|23737.4|23725.4|5
1759846280000|2025-10-07 14:11:20|23742.2|23730.2|23741|23729|23742.2|23730.2|23739.9|23727.9|29
1759846290000|2025-10-07 14:11:30|23739.7|23727.7|23737.2|23725.2|23741|23729|23737.2|23725.2|4
1759846300000|2025-10-07 14:11:40|23737.4|23725.4|23736|23724|23737.4|23725.4|23734.9|23722.9|11
1759846310000|2025-10-07 14:11:50|23736.1|23724.1|23738.5|23726.5|23738.5|23726.5|23736.1|23724.1|2
1759846320000|2025-10-07 14:12:00|23738.6|23726.6|23736|23724|23741|23729|23736|23724|5
1759846330000|2025-10-07 14:12:10|23738.2|23726.2|23736|23724|23738.5|23726.5|23734.9|23722.9|10
1759846340000|2025-10-07 14:12:20|23734.9|23722.9|23731|23719|23734.9|23722.9|23731|23719|8
1759846350000|2025-10-07 14:12:30|23728.6|23716.6|23731.3|23719.3|23732.5|23720.5|23727.4|23715.4|16
1759846360000|2025-10-07 14:12:40|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|5
1759846370000|2025-10-07 14:12:50|23732.6|23720.6|23732.6|23720.6|23735|23723|23732.5|23720.5|7
1759846380000|2025-10-07 14:13:00|23732.7|23720.7|23733.8|23721.8|23733.8|23721.8|23731.5|23719.5|6
1759846390000|2025-10-07 14:13:10|23734.9|23722.9|23733.6|23721.6|23734.9|23722.9|23731.3|23719.3|7
1759846400000|2025-10-07 14:13:20|23732.5|23720.5|23731.4|23719.4|23734.7|23722.7|23731.4|23719.4|5
1759846410000|2025-10-07 14:13:30|23731.3|23719.3|23735|23723|23735.2|23723.2|23730.3|23718.3|11
1759846420000|2025-10-07 14:13:40|23735.2|23723.2|23740.2|23728.2|23740.2|23728.2|23735.2|23723.2|40
1759846430000|2025-10-07 14:13:50|23739.9|23727.9|23738.9|23726.9|23739.9|23727.9|23737.7|23725.7|2
1759846440000|2025-10-07 14:14:00|23735.3|23723.3|23731.3|23719.3|23735.3|23723.3|23731.3|23719.3|6
1759846450000|2025-10-07 14:14:10|23731.4|23719.4|23732.7|23720.7|23735.2|23723.2|23730.2|23718.2|14
1759846460000|2025-10-07 14:14:20|23732.8|23720.8|23736.3|23724.3|23736.3|23724.3|23732.8|23720.8|7
1759846470000|2025-10-07 14:14:30|23736.1|23724.1|23737.5|23725.5|23738.6|23726.6|23736.1|23724.1|8
1759846480000|2025-10-07 14:14:40|23737.4|23725.4|23740|23728|23741.1|23729.1|23736.4|23724.4|8
1759846490000|2025-10-07 14:14:50|23738.8|23726.8|23740|23728|23740|23728|23738.8|23726.8|7
1759846500000|2025-10-07 14:15:00|23738.8|23726.8|23738.8|23726.8|23738.8|23726.8|23738.8|23726.8|2
1759846510000|2025-10-07 14:15:10|23736.3|23724.3|23737.5|23725.5|23738.8|23726.8|23733.9|23721.9|13
1759846520000|2025-10-07 14:15:20|23736.4|23724.4|23733.8|23721.8|23736.4|23724.4|23731.5|23719.5|9
1759846530000|2025-10-07 14:15:30|23732.7|23720.7|23731.5|23719.5|23735|23723|23731.5|23719.5|2
1759846540000|2025-10-07 14:15:40|23731.4|23719.4|23733.8|23721.8|23733.8|23721.8|23731.4|23719.4|2
1759846550000|2025-10-07 14:15:50|23732.7|23720.7|23735|23723|23735|23723|23730.2|23718.2|4
1759846560000|2025-10-07 14:16:00|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|23736.3|23724.3|2
1759846570000|2025-10-07 14:16:10|23738.6|23726.6|23738.8|23726.8|23738.8|23726.8|23738.6|23726.6|23
1759846580000|2025-10-07 14:16:20|23738.9|23726.9|23740|23728|23740|23728|23738.9|23726.9|0
1759846590000|2025-10-07 14:16:30|23738.9|23726.9|23738.9|23726.9|23738.9|23726.9|23738.9|23726.9|2
1759846600000|2025-10-07 14:16:40|23738.8|23726.8|23737.8|23725.8|23738.8|23726.8|23737.5|23725.5|4
1759846610000|2025-10-07 14:16:50|23737.7|23725.7|23738.8|23726.8|23738.8|23726.8|23737.7|23725.7|8
1759846620000|2025-10-07 14:17:00|23740|23728|23741.3|23729.3|23741.3|23729.3|23740|23728|10
1759846630000|2025-10-07 14:17:10|23738.9|23726.9|23738.9|23726.9|23738.9|23726.9|23738.9|23726.9|3
1759846640000|2025-10-07 14:17:20|23740|23728|23753.8|23741.8|23754.9|23742.9|23740|23728|5
1759846650000|2025-10-07 14:17:30|23752.7|23740.7|23752.5|23740.5|23753.8|23741.8|23752.5|23740.5|3
1759846660000|2025-10-07 14:17:40|23752.7|23740.7|23757.3|23745.3|23757.3|23745.3|23752.7|23740.7|8
1759846670000|2025-10-07 14:17:50|23758.4|23746.4|23754.8|23742.8|23759.5|23747.5|23754.8|23742.8|17
1759846680000|2025-10-07 14:18:00|23756|23744|23756|23744|23756|23744|23754.8|23742.8|3
1759846690000|2025-10-07 14:18:10|23754.9|23742.9|23758.4|23746.4|23758.4|23746.4|23754.8|23742.8|4
1759846700000|2025-10-07 14:18:20|23757.3|23745.3|23750.9|23738.9|23759.5|23747.5|23750.9|23738.9|18
1759846710000|2025-10-07 14:18:30|23751|23739|23744.6|23732.6|23751|23739|23744.6|23732.6|5
1759846720000|2025-10-07 14:18:40|23745.7|23733.7|23743.2|23731.2|23745.9|23733.9|23742.1|23730.1|11
1759846730000|2025-10-07 14:18:50|23747.8|23735.8|23748.2|23736.2|23748.2|23736.2|23747.8|23735.8|1
1759846740000|2025-10-07 14:19:00|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|0
1759846750000|2025-10-07 14:19:10|23749.6|23737.6|23750.7|23738.7|23750.7|23738.7|23745.7|23733.7|16
1759846760000|2025-10-07 14:19:20|23750.6|23738.6|23748.2|23736.2|23752.1|23740.1|23748.2|23736.2|3
1759846770000|2025-10-07 14:19:30|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|23750.6|23738.6|2
1759846780000|2025-10-07 14:19:40|23753.2|23741.2|23752.1|23740.1|23753.2|23741.2|23752.1|23740.1|1
1759846790000|2025-10-07 14:19:50|23753.1|23741.1|23758|23746|23758|23746|23751.9|23739.9|16
1759846800000|2025-10-07 14:20:00|23758.1|23746.1|23759.4|23747.4|23759.4|23747.4|23755.5|23743.5|28
1759846810000|2025-10-07 14:20:10|23759.2|23747.2|23758.1|23746.1|23759.2|23747.2|23757.1|23745.1|27
1759846820000|2025-10-07 14:20:20|23759.4|23747.4|23761.7|23749.7|23764|23752|23759.2|23747.2|22
1759846830000|2025-10-07 14:20:30|23761.6|23749.6|23760.5|23748.5|23761.6|23749.6|23760.2|23748.2|1
1759846840000|2025-10-07 14:20:40|23758|23746|23756.5|23744.5|23758|23746|23756.5|23744.5|11
1759846850000|2025-10-07 14:20:50|23756.6|23744.6|23760.2|23748.2|23760.2|23748.2|23756.6|23744.6|14
1759846860000|2025-10-07 14:21:00|23760.3|23748.3|23764|23752|23765.1|23753.1|23760.3|23748.3|13
1759846870000|2025-10-07 14:21:10|||||||||7
1759846880000|2025-10-07 14:21:20|23765.1|23753.1|23768.8|23756.8|23770.1|23758.1|23765.1|23753.1|18
1759846890000|2025-10-07 14:21:30|23769.9|23757.9|23772.4|23760.4|23772.6|23760.6|23769.9|23757.9|16
1759846900000|2025-10-07 14:21:40|23771.3|23759.3|23769.1|23757.1|23771.3|23759.3|23768|23756|5
1759846910000|2025-10-07 14:21:50|23768|23756|23764.1|23752.1|23768|23756|23762.8|23750.8|14
1759846920000|2025-10-07 14:22:00|23763|23751|23750.8|23738.8|23764.1|23752.1|23749.4|23737.4|25
1759846930000|2025-10-07 14:22:10|23753.3|23741.3|23758.5|23746.5|23758.5|23746.5|23753.3|23741.3|7
1759846940000|2025-10-07 14:22:20|23758.4|23746.4|23754.6|23742.6|23758.5|23746.5|23752.1|23740.1|10
1759846950000|2025-10-07 14:22:30|23752.1|23740.1|23749.9|23737.9|23752.1|23740.1|23749.9|23737.9|9
1759846960000|2025-10-07 14:22:40|23748.8|23736.8|23746|23734|23749.9|23737.9|23746|23734|6
1759846970000|2025-10-07 14:22:50|23748.5|23736.5|23746.3|23734.3|23748.5|23736.5|23746|23734|0
1759846980000|2025-10-07 14:23:00|23744.9|23732.9|23737.4|23725.4|23744.9|23732.9|23737.4|23725.4|8
1759846990000|2025-10-07 14:23:10|23733.7|23721.7|23736.2|23724.2|23736.9|23724.9|23732.4|23720.4|20
1759847000000|2025-10-07 14:23:20|23735|23723|23741|23729|23741|23729|23733.8|23721.8|11
1759847010000|2025-10-07 14:23:30|23741.2|23729.2|23741.2|23729.2|23741.2|23729.2|23741.2|23729.2|1
1759847020000|2025-10-07 14:23:40|23739.9|23727.9|23741.2|23729.2|23741.2|23729.2|23739.9|23727.9|3
1759847030000|2025-10-07 14:23:50|23741|23729|23740.2|23728.2|23741.3|23729.3|23740.2|23728.2|6
1759847040000|2025-10-07 14:24:00|23740.1|23728.1|23737.3|23725.3|23741.2|23729.2|23737.3|23725.3|2
1759847050000|2025-10-07 14:24:10|23737.4|23725.4|23738.5|23726.5|23741|23729|23737.4|23725.4|6
1759847060000|2025-10-07 14:24:20|23739.9|23727.9|23739.9|23727.9|23739.9|23727.9|23738.5|23726.5|2
1759847070000|2025-10-07 14:24:30|23744.8|23732.8|23743.7|23731.7|23744.9|23732.9|23743.7|23731.7|5
1759847080000|2025-10-07 14:24:40|23744.9|23732.9|23746.3|23734.3|23746.3|23734.3|23744.9|23732.9|0
1759847090000|2025-10-07 14:24:50|23744.9|23732.9|23747.6|23735.6|23750.1|23738.1|23744.9|23732.9|12
1759847100000|2025-10-07 14:25:00|23753.9|23741.9|23756.3|23744.3|23756.3|23744.3|23753.9|23741.9|7
1759847110000|2025-10-07 14:25:10|23755.2|23743.2|23756.7|23744.7|23757.7|23745.7|23755.1|23743.1|6
1759847120000|2025-10-07 14:25:20|23756.6|23744.6|23755.3|23743.3|23756.6|23744.6|23755.3|23743.3|2
1759847130000|2025-10-07 14:25:30|23755.5|23743.5|23745.5|23733.5|23755.5|23743.5|23745.5|23733.5|8
1759847140000|2025-10-07 14:25:40|23746.6|23734.6|23741.6|23729.6|23746.6|23734.6|23740.5|23728.5|11
1759847150000|2025-10-07 14:25:50|23740.5|23728.5|23744.2|23732.2|23744.2|23732.2|23740.5|23728.5|13
1759847160000|2025-10-07 14:26:00|23741|23729|23741.6|23729.6|23743|23731|23739.2|23727.2|10
1759847170000|2025-10-07 14:26:10|23740.5|23728.5|23744.3|23732.3|23744.3|23732.3|23740.5|23728.5|7
1759847180000|2025-10-07 14:26:20|23743.2|23731.2|23745.6|23733.6|23745.6|23733.6|23743.2|23731.2|9
1759847190000|2025-10-07 14:26:30|23745.5|23733.5|23733.1|23721.1|23745.5|23733.5|23731.8|23719.8|39
1759847200000|2025-10-07 14:26:40|23730.7|23718.7|23729.5|23717.5|23730.7|23718.7|23729.3|23717.3|7
1759847210000|2025-10-07 14:26:50|23729.8|23717.8|23735.7|23723.7|23735.7|23723.7|23729.8|23717.8|7
1759847220000|2025-10-07 14:27:00|23736.9|23724.9|23739.4|23727.4|23741.9|23729.9|23736.9|23724.9|2
1759847230000|2025-10-07 14:27:10|23740.5|23728.5|23739.4|23727.4|23740.5|23728.5|23739.4|23727.4|2
1759847240000|2025-10-07 14:27:20|23739.5|23727.5|23739.4|23727.4|23740.7|23728.7|23739.4|23727.4|0
1759847250000|2025-10-07 14:27:30|23738.2|23726.2|23741.9|23729.9|23743.2|23731.2|23738.2|23726.2|4
1759847260000|2025-10-07 14:27:40|23742|23730|23743.2|23731.2|23744.4|23732.4|23742|23730|5
1759847270000|2025-10-07 14:27:50|23744.4|23732.4|23740.9|23728.9|23745.7|23733.7|23740.9|23728.9|24
1759847280000|2025-10-07 14:28:00|23741|23729|23738.5|23726.5|23741|23729|23738.5|23726.5|9
1759847290000|2025-10-07 14:28:10|23739.9|23727.9|23739.9|23727.9|23741|23729|23739.8|23727.8|3
1759847300000|2025-10-07 14:28:20|23739.8|23727.8|23739.9|23727.9|23739.9|23727.9|23739.8|23727.8|6
1759847310000|2025-10-07 14:28:30|23739.8|23727.8|23738.5|23726.5|23739.8|23727.8|23738.5|23726.5|8
1759847320000|2025-10-07 14:28:40|23738.4|23726.4|23731|23719|23738.4|23726.4|23728.5|23716.5|14
1759847330000|2025-10-07 14:28:50|23729.6|23717.6|23728.5|23716.5|23729.6|23717.6|23728.5|23716.5|1
1759847340000|2025-10-07 14:29:00|23738.1|23726.1|23740.7|23728.7|23740.7|23728.7|23738.1|23726.1|19
1759847350000|2025-10-07 14:29:10|23740.9|23728.9|23749.4|23737.4|23749.4|23737.4|23740.9|23728.9|3
1759847360000|2025-10-07 14:29:20|23746.9|23734.9|23745.7|23733.7|23746.9|23734.9|23744.5|23732.5|1
1759847370000|2025-10-07 14:29:30|23745.6|23733.6|23740.7|23728.7|23745.6|23733.6|23740.7|23728.7|1
1759847380000|2025-10-07 14:29:40|23738.2|23726.2|23733.2|23721.2|23738.2|23726.2|23733.2|23721.2|10
1759847390000|2025-10-07 14:29:50|23725.6|23713.6|23720.5|23708.5|23725.6|23713.6|23718|23706|20
1759847400000|2025-10-07 14:30:00|23719.4|23707.4|23714.2|23702.2|23719.4|23707.4|23714.2|23702.2|37
1759847410000|2025-10-07 14:30:10|23718.1|23706.1|23714.4|23702.4|23719.2|23707.2|23713.1|23701.1|12
1759847420000|2025-10-07 14:30:20|23718|23706|23720.6|23708.6|23720.6|23708.6|23718|23706|21
1759847430000|2025-10-07 14:30:30|23721.6|23709.6|23724.2|23712.2|23724.4|23712.4|23721.6|23709.6|10
1759847440000|2025-10-07 14:30:40|23722.8|23710.8|23719.1|23707.1|23722.8|23710.8|23718|23706|5
1759847450000|2025-10-07 14:30:50|23719.2|23707.2|23721.7|23709.7|23721.7|23709.7|23718|23706|2
1759847460000|2025-10-07 14:31:00|23721.9|23709.9|23720.5|23708.5|23723|23711|23720.5|23708.5|1
1759847470000|2025-10-07 14:31:10|23720.6|23708.6|23718.3|23706.3|23720.7|23708.7|23718.2|23706.2|8
1759847480000|2025-10-07 14:31:20|23718.4|23706.4|23719.4|23707.4|23722|23710|23718.3|23706.3|7
1759847490000|2025-10-07 14:31:30|23718.3|23706.3|23718.3|23706.3|23718.3|23706.3|23718.3|23706.3|25
1759847500000|2025-10-07 14:31:40|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|23719.4|23707.4|2
1759847510000|2025-10-07 14:31:50|23722|23710|23723.3|23711.3|23724.4|23712.4|23718.3|23706.3|5
1759847520000|2025-10-07 14:32:00|23721.9|23709.9|23722.1|23710.1|23722.1|23710.1|23721.9|23709.9|3
1759847530000|2025-10-07 14:32:10|23722|23710|23719.5|23707.5|23722|23710|23718.3|23706.3|2
1759847540000|2025-10-07 14:32:20|23718.3|23706.3|23718.3|23706.3|23718.3|23706.3|23718.3|23706.3|0
1759847550000|2025-10-07 14:32:30|23721.9|23709.9|23718.3|23706.3|23721.9|23709.9|23718.3|23706.3|11
1759847560000|2025-10-07 14:32:40|23714.6|23702.6|23714.6|23702.6|23714.6|23702.6|23714.6|23702.6|14
1759847570000|2025-10-07 14:32:50|23713.5|23701.5|23702.3|23690.3|23713.5|23701.5|23702.3|23690.3|17
1759847580000|2025-10-07 14:33:00|23702.4|23690.4|23702.4|23690.4|23703.5|23691.5|23701.2|23689.2|4
1759847590000|2025-10-07 14:33:10|23702.3|23690.3|23703.5|23691.5|23706|23694|23699.8|23687.8|12
1759847600000|2025-10-07 14:33:20|23703.4|23691.4|23697.3|23685.3|23703.8|23691.8|23693.4|23681.4|62
1759847610000|2025-10-07 14:33:30|23698.4|23686.4|23699.6|23687.6|23703.5|23691.5|23698.4|23686.4|27
1759847620000|2025-10-07 14:33:40|23698.5|23686.5|23695.9|23683.9|23700.8|23688.8|23694.4|23682.4|12
1759847630000|2025-10-07 14:33:50|23696|23684|23699.8|23687.8|23699.8|23687.8|23695.9|23683.9|2
1759847640000|2025-10-07 14:34:00|23698.7|23686.7|23694.6|23682.6|23699.9|23687.9|23694.6|23682.6|6
1759847650000|2025-10-07 14:34:10|23695.9|23683.9|23694.6|23682.6|23695.9|23683.9|23694.6|23682.6|1
1759847660000|2025-10-07 14:34:20|23695.8|23683.8|23698.5|23686.5|23699.8|23687.8|23695.8|23683.8|6
1759847680000|2025-10-07 14:34:40|23698.8|23686.8|23713.5|23701.5|23718.5|23706.5|23698.8|23686.8|16
1759847690000|2025-10-07 14:34:50|23712.3|23700.3|23712.3|23700.3|23714.8|23702.8|23712.3|23700.3|4
1759847700000|2025-10-07 14:35:00|23713.5|23701.5|23723.4|23711.4|23723.4|23711.4|23709.8|23697.8|13
1759847710000|2025-10-07 14:35:10|23722.1|23710.1|23717.3|23705.3|23722.3|23710.3|23716|23704|6
1759847720000|2025-10-07 14:35:20|23716|23704|23714.8|23702.8|23716|23704|23714.8|23702.8|3
1759847730000|2025-10-07 14:35:30|23715.9|23703.9|23719.8|23707.8|23723.4|23711.4|23714.8|23702.8|12
1759847740000|2025-10-07 14:35:40|23719.9|23707.9|23722.2|23710.2|23722.2|23710.2|23719.9|23707.9|1
1759847750000|2025-10-07 14:35:50|23721|23709|23719.9|23707.9|23722.2|23710.2|23718.7|23706.7|3
1759847760000|2025-10-07 14:36:00|23721|23709|23716.3|23704.3|23721|23709|23716.3|23704.3|6
1759847770000|2025-10-07 14:36:10|23715.2|23703.2|23713.8|23701.8|23715.2|23703.2|23713.8|23701.8|3
1759847780000|2025-10-07 14:36:20|23715.1|23703.1|23715.1|23703.1|23715.1|23703.1|23715.1|23703.1|0
1759847790000|2025-10-07 14:36:30|23716.2|23704.2|23714.9|23702.9|23716.3|23704.3|23713.8|23701.8|1
1759847800000|2025-10-07 14:36:40|23715.1|23703.1|23715.1|23703.1|23715.1|23703.1|23713.8|23701.8|6
1759847810000|2025-10-07 14:36:50|23713.8|23701.8|23711.4|23699.4|23713.8|23701.8|23711.4|23699.4|4
1759847820000|2025-10-07 14:37:00|23709.2|23697.2|23707.8|23695.8|23709.2|23697.2|23707.8|23695.8|14
1759847830000|2025-10-07 14:37:10|23717.6|23705.6|23715.1|23703.1|23717.6|23705.6|23714.8|23702.8|5
1759847840000|2025-10-07 14:37:20|23715.2|23703.2|23715.2|23703.2|23715.2|23703.2|23715.1|23703.1|0
1759847850000|2025-10-07 14:37:30|23715.1|23703.1|23711.3|23699.3|23715.1|23703.1|23710.2|23698.2|4
1759847860000|2025-10-07 14:37:40|23712.6|23700.6|23712.4|23700.4|23712.6|23700.6|23712.4|23700.4|1
1759847870000|2025-10-07 14:37:50|23713.7|23701.7|23714.8|23702.8|23714.8|23702.8|23713.7|23701.7|3
1759847880000|2025-10-07 14:38:00|23716.3|23704.3|23715.1|23703.1|23716.3|23704.3|23715.1|23703.1|4
1759847890000|2025-10-07 14:38:10|23714.9|23702.9|23714.9|23702.9|23716.3|23704.3|23713.8|23701.8|2
1759847900000|2025-10-07 14:38:20|23713.8|23701.8|23713.8|23701.8|23715.1|23703.1|23711.3|23699.3|5
1759847910000|2025-10-07 14:38:30|23712.7|23700.7|23711.3|23699.3|23712.7|23700.7|23710.2|23698.2|1
1759847920000|2025-10-07 14:38:40|23712.6|23700.6|23712.6|23700.6|23712.6|23700.6|23712.6|23700.6|0
1759847930000|2025-10-07 14:38:50|23712.4|23700.4|23707.7|23695.7|23712.4|23700.4|23707.7|23695.7|3
1759847940000|2025-10-07 14:39:00|23710.1|23698.1|23712.7|23700.7|23714|23702|23710.1|23698.1|2
1759847970000|2025-10-07 14:39:30|23711.3|23699.3|23719.9|23707.9|23721.2|23709.2|23711.3|23699.3|5
1759847980000|2025-10-07 14:39:40|23720.1|23708.1|23718.8|23706.8|23720.1|23708.1|23717.7|23705.7|2
1759847990000|2025-10-07 14:39:50|23720.1|23708.1|23725.1|23713.1|23727.4|23715.4|23719.9|23707.9|5
1759848000000|2025-10-07 14:40:00|23723.8|23711.8|23724.9|23712.9|23725.1|23713.1|23722.6|23710.6|8
1759848010000|2025-10-07 14:40:10|23725.2|23713.2|23724.9|23712.9|23725.2|23713.2|23724.9|23712.9|0
1759848020000|2025-10-07 14:40:20|23723.8|23711.8|23721.3|23709.3|23723.8|23711.8|23720.5|23708.5|2
1759848030000|2025-10-07 14:40:30|23723.8|23711.8|23722.7|23710.7|23723.8|23711.8|23722.7|23710.7|5
1759848040000|2025-10-07 14:40:40|23723.8|23711.8|23722.7|23710.7|23723.8|23711.8|23722.6|23710.6|0
1759848050000|2025-10-07 14:40:50|23722.4|23710.4|23722.4|23710.4|23723.7|23711.7|23722.4|23710.4|2
1759848060000|2025-10-07 14:41:00|23722.6|23710.6|23723.7|23711.7|23723.7|23711.7|23722.6|23710.6|4
1759848070000|2025-10-07 14:41:10|||||||||2
1759848080000|2025-10-07 14:41:20|23721.3|23709.3|23721.3|23709.3|23721.3|23709.3|23721.3|23709.3|5
1759848090000|2025-10-07 14:41:30|23718.8|23706.8|23712.6|23700.6|23718.8|23706.8|23712.4|23700.4|7
1759848100000|2025-10-07 14:41:40|23712.7|23700.7|23717.7|23705.7|23718.8|23706.8|23712.4|23700.4|6
1759848110000|2025-10-07 14:41:50|23717.6|23705.6|23716.6|23704.6|23717.7|23705.7|23716.3|23704.3|8
1759848120000|2025-10-07 14:42:00|||||||||3
1759848130000|2025-10-07 14:42:10|23712.8|23700.8|23712.8|23700.8|23714.1|23702.1|23712.8|23700.8|1
1759848140000|2025-10-07 14:42:20|23714|23702|23719|23707|23719|23707|23713|23701|13
1759848150000|2025-10-07 14:42:30|23720.1|23708.1|23721.3|23709.3|23722.4|23710.4|23720.1|23708.1|24
1759848160000|2025-10-07 14:42:40|23722.4|23710.4|23722.6|23710.6|23722.6|23710.6|23722.4|23710.4|0
1759848170000|2025-10-07 14:42:50|23717.7|23705.7|23719.1|23707.1|23720.2|23708.2|23717.7|23705.7|8
1759848180000|2025-10-07 14:43:00|23718|23706|23717.9|23705.9|23718|23706|23717.9|23705.9|0
1759848190000|2025-10-07 14:43:10|23719.1|23707.1|23717.9|23705.9|23719.1|23707.1|23717.7|23705.7|1
1759848200000|2025-10-07 14:43:20|23717.7|23705.7|23719.1|23707.1|23719.1|23707.1|23717.7|23705.7|0
1759848210000|2025-10-07 14:43:30|23716.6|23704.6|23712.9|23700.9|23716.6|23704.6|23712.9|23700.9|6
1759848230000|2025-10-07 14:43:50|23713|23701|23720.2|23708.2|23720.2|23708.2|23713|23701|9
1759848240000|2025-10-07 14:44:00|23719.1|23707.1|23720.2|23708.2|23720.2|23708.2|23719.1|23707.1|0
1759848250000|2025-10-07 14:44:10|23719.1|23707.1|23715.4|23703.4|23719.1|23707.1|23715.4|23703.4|26
1759848260000|2025-10-07 14:44:20|23712.9|23700.9|23714.1|23702.1|23714.1|23702.1|23712.9|23700.9|2
1759848270000|2025-10-07 14:44:30|||||||||2
1759848290000|2025-10-07 14:44:50|23714.2|23702.2|23715.5|23703.5|23715.5|23703.5|23712.9|23700.9|13
1759848300000|2025-10-07 14:45:00|23715.4|23703.4|23715.2|23703.2|23716.6|23704.6|23715.2|23703.2|8
1759848310000|2025-10-07 14:45:10|23711.9|23699.9|23707.9|23695.9|23715.4|23703.4|23707.9|23695.9|9
1759848320000|2025-10-07 14:45:20|23708|23696|23711.6|23699.6|23711.6|23699.6|23705.2|23693.2|12
1759848330000|2025-10-07 14:45:30|23713.8|23701.8|23712.9|23700.9|23715.2|23703.2|23711.6|23699.6|12
1759848340000|2025-10-07 14:45:40|23713|23701|23711.9|23699.9|23714.4|23702.4|23711.9|23699.9|24
1759848350000|2025-10-07 14:45:50|23713|23701|23715.4|23703.4|23715.6|23703.6|23711.9|23699.9|15
1759848360000|2025-10-07 14:46:00|23715.5|23703.5|23719.2|23707.2|23719.2|23707.2|23715.5|23703.5|9
1759848370000|2025-10-07 14:46:10|23721.9|23709.9|23714.2|23702.2|23721.9|23709.9|23714.2|23702.2|8
1759848380000|2025-10-07 14:46:20|23714.4|23702.4|23709.1|23697.1|23714.4|23702.4|23709.1|23697.1|3
1759848390000|2025-10-07 14:46:30|23707.9|23695.9|23709.4|23697.4|23709.4|23697.4|23706.7|23694.7|19
1759848400000|2025-10-07 14:46:40|23710.6|23698.6|23706.9|23694.9|23710.6|23698.6|23706.9|23694.9|4
1759848410000|2025-10-07 14:46:50|23716.6|23704.6|23716.9|23704.9|23716.9|23704.9|23716.6|23704.6|4
1759848420000|2025-10-07 14:47:00|23717|23705|23718.1|23706.1|23719.4|23707.4|23715.6|23703.6|4
1759848430000|2025-10-07 14:47:10|23718|23706|23715.6|23703.6|23718.1|23706.1|23715.6|23703.6|5
1759848440000|2025-10-07 14:47:20|23715.5|23703.5|23719.4|23707.4|23719.4|23707.4|23714.4|23702.4|9
1759848450000|2025-10-07 14:47:30|23718|23706|23720.5|23708.5|23720.5|23708.5|23718|23706|12
1759848460000|2025-10-07 14:47:40|23720.6|23708.6|23716.9|23704.9|23721.9|23709.9|23716.9|23704.9|3
1759848470000|2025-10-07 14:47:50|23718|23706|23718|23706|23718|23706|23718|23706|3
1759848480000|2025-10-07 14:48:00|23718.1|23706.1|23718|23706|23719.3|23707.3|23716.9|23704.9|4
1759848490000|2025-10-07 14:48:10|23719.1|23707.1|23718|23706|23719.1|23707.1|23718|23706|1
1759848500000|2025-10-07 14:48:20|23716.9|23704.9|23717|23705|23717|23705|23716.9|23704.9|10
1759848510000|2025-10-07 14:48:30|23717.2|23705.2|23717.2|23705.2|23717.2|23705.2|23717.2|23705.2|0
1759848520000|2025-10-07 14:48:40|23717|23705|23714.7|23702.7|23717|23705|23714.5|23702.5|3
1759848530000|2025-10-07 14:48:50|23714.9|23702.9|23716.9|23704.9|23716.9|23704.9|23714.9|23702.9|6
1759848540000|2025-10-07 14:49:00|23719.4|23707.4|23720.5|23708.5|23720.5|23708.5|23719.4|23707.4|6
1759848550000|2025-10-07 14:49:10|23720.6|23708.6|23718.1|23706.1|23720.6|23708.6|23718.1|23706.1|1
1759848560000|2025-10-07 14:49:20|23717|23705|23721.9|23709.9|23721.9|23709.9|23714.7|23702.7|27
1759848570000|2025-10-07 14:49:30|23724.3|23712.3|23724.3|23712.3|23724.3|23712.3|23724.3|23712.3|5
1759848580000|2025-10-07 14:49:40|||||||||2
1759848590000|2025-10-07 14:49:50|23724.1|23712.1|23734.1|23722.1|23735.5|23723.5|23721.9|23709.9|33
1759848600000|2025-10-07 14:50:00|23735.2|23723.2|23736.6|23724.6|23736.8|23724.8|23735.2|23723.2|1
1759848610000|2025-10-07 14:50:10|||||||||2
1759848620000|2025-10-07 14:50:20|23735.5|23723.5|23735.5|23723.5|23736.6|23724.6|23735.5|23723.5|4
1759848630000|2025-10-07 14:50:30|23736.6|23724.6|23731.8|23719.8|23736.6|23724.6|23731.8|23719.8|3
1759848640000|2025-10-07 14:50:40|23731.9|23719.9|23736.5|23724.5|23736.5|23724.5|23726.9|23714.9|9
1759848650000|2025-10-07 14:50:50|23736.4|23724.4|23736.6|23724.6|23736.6|23724.6|23736.4|23724.4|5
1759848660000|2025-10-07 14:51:00|23731.6|23719.6|23734.1|23722.1|23736.6|23724.6|23731.6|23719.6|17
1759848670000|2025-10-07 14:51:10|23735.4|23723.4|23740.1|23728.1|23740.1|23728.1|23735.2|23723.2|14
1759848680000|2025-10-07 14:51:20|23739|23727|23740.1|23728.1|23740.1|23728.1|23739|23727|5
1759848690000|2025-10-07 14:51:30|23746.4|23734.4|23748.9|23736.9|23748.9|23736.9|23746.4|23734.4|15
1759848700000|2025-10-07 14:51:40|23749|23737|23753.7|23741.7|23753.7|23741.7|23749|23737|10
1759848710000|2025-10-07 14:51:50|23754.8|23742.8|23755|23743|23755|23743|23753.9|23741.9|7
1759848720000|2025-10-07 14:52:00|23753.9|23741.9|23756.4|23744.4|23759.8|23747.8|23753.9|23741.9|19
1759848730000|2025-10-07 14:52:10|23753.7|23741.7|23753.9|23741.9|23756.4|23744.4|23753.7|23741.7|22
1759848740000|2025-10-07 14:52:20|23753.7|23741.7|23745|23733|23753.9|23741.9|23745|23733|16
1759848750000|2025-10-07 14:52:30|23746.2|23734.2|23743.9|23731.9|23746.2|23734.2|23743.9|23731.9|1
1759848760000|2025-10-07 14:52:40|23744|23732|23740.2|23728.2|23744|23732|23737.7|23725.7|11
1759848780000|2025-10-07 14:53:00|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23740.2|23728.2|1
1759848790000|2025-10-07 14:53:10|23739|23727|23742.8|23730.8|23742.8|23730.8|23739|23727|4
1759848800000|2025-10-07 14:53:20|23743.9|23731.9|23744.1|23732.1|23744.1|23732.1|23740.3|23728.3|19
1759848810000|2025-10-07 14:53:30|23745.4|23733.4|23741.8|23729.8|23746.4|23734.4|23741.8|23729.8|18
1759848820000|2025-10-07 14:53:40|23741.9|23729.9|23740.4|23728.4|23741.9|23729.9|23740.4|23728.4|3
1759848830000|2025-10-07 14:53:50|23739.1|23727.1|23741.6|23729.6|23741.6|23729.6|23736.6|23724.6|4
1759848840000|2025-10-07 14:54:00|23740.5|23728.5|23741.8|23729.8|23741.8|23729.8|23739.4|23727.4|1
1759848850000|2025-10-07 14:54:10|23743|23731|23741.9|23729.9|23743|23731|23741.9|23729.9|1
1759848860000|2025-10-07 14:54:20|23739.4|23727.4|23740.4|23728.4|23740.5|23728.5|23738.2|23726.2|2
1759848870000|2025-10-07 14:54:30|23740.5|23728.5|23753|23741|23753|23741|23739.4|23727.4|5
1759848880000|2025-10-07 14:54:40|23752.9|23740.9|23753|23741|23753|23741|23751.8|23739.8|4
1759848890000|2025-10-07 14:54:50|23752.9|23740.9|23752.8|23740.8|23752.9|23740.9|23750.3|23738.3|4
1759848900000|2025-10-07 14:55:00|23752.9|23740.9|23756.5|23744.5|23756.5|23744.5|23750.5|23738.5|17
1759848910000|2025-10-07 14:55:10|23755.3|23743.3|23755.3|23743.3|23755.3|23743.3|23755.3|23743.3|4
1759848920000|2025-10-07 14:55:20|23755.4|23743.4|23761.9|23749.9|23761.9|23749.9|23755.4|23743.4|13
1759848930000|2025-10-07 14:55:30|23761.8|23749.8|23759.4|23747.4|23762.1|23750.1|23759.4|23747.4|20
1759848940000|2025-10-07 14:55:40|23760.5|23748.5|23760.5|23748.5|23760.5|23748.5|23759.4|23747.4|1
1759848950000|2025-10-07 14:55:50|23760.4|23748.4|23759.4|23747.4|23760.7|23748.7|23759.4|23747.4|6
1759848960000|2025-10-07 14:56:00|23760.5|23748.5|23770.5|23758.5|23770.5|23758.5|23759.3|23747.3|23
1759848970000|2025-10-07 14:56:10|23770.4|23758.4|23767.9|23755.9|23770.4|23758.4|23767.8|23755.8|13
1759848980000|2025-10-07 14:56:20|23769|23757|23771.6|23759.6|23771.6|23759.6|23767.9|23755.9|6
1759848990000|2025-10-07 14:56:30|23770.5|23758.5|23769|23757|23770.5|23758.5|23769|23757|9
1759849000000|2025-10-07 14:56:40|23770.3|23758.3|23770.3|23758.3|23770.3|23758.3|23769|23757|3
1759849010000|2025-10-07 14:56:50|23769|23757|23772.6|23760.6|23772.6|23760.6|23769|23757|14
1759849020000|2025-10-07 14:57:00|23774|23762|23770.3|23758.3|23774|23762|23769|23757|12
1759849030000|2025-10-07 14:57:10|23771.5|23759.5|23770.3|23758.3|23771.5|23759.5|23769.1|23757.1|2
1759849040000|2025-10-07 14:57:20|23770.4|23758.4|23771.6|23759.6|23771.6|23759.6|23770.3|23758.3|3
1759849050000|2025-10-07 14:57:30|23771.7|23759.7|23774|23762|23774|23762|23771.7|23759.7|7
1759849060000|2025-10-07 14:57:40|23773.9|23761.9|23770.3|23758.3|23773.9|23761.9|23769|23757|7
1759849070000|2025-10-07 14:57:50|23769.2|23757.2|23769|23757|23769.2|23757.2|23766.7|23754.7|16
1759849080000|2025-10-07 14:58:00|23769.2|23757.2|23771.5|23759.5|23771.5|23759.5|23769|23757|2
1759849090000|2025-10-07 14:58:10|||||||||4
1759849100000|2025-10-07 14:58:20|23772.6|23760.6|23770.4|23758.4|23772.6|23760.6|23770.4|23758.4|7
1759849110000|2025-10-07 14:58:30|23771.5|23759.5|23771|23759|23771.5|23759.5|23768.7|23756.7|13
1759849120000|2025-10-07 14:58:40|23769.9|23757.9|23770|23758|23771.5|23759.5|23769.9|23757.9|1
1759849130000|2025-10-07 14:58:50|23770.1|23758.1|23771.4|23759.4|23773.9|23761.9|23770.1|23758.1|18
1759849140000|2025-10-07 14:59:00|23771.5|23759.5|23771.4|23759.4|23772.5|23760.5|23771.4|23759.4|12
1759849150000|2025-10-07 14:59:10|23770|23758|23770|23758|23772.5|23760.5|23770|23758|7
1759849160000|2025-10-07 14:59:20|23770.1|23758.1|23772.5|23760.5|23772.6|23760.6|23770.1|23758.1|6
1759849170000|2025-10-07 14:59:30|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|2
1759849180000|2025-10-07 14:59:40|23771.5|23759.5|23771.3|23759.3|23772.5|23760.5|23771.3|23759.3|6
1759849190000|2025-10-07 14:59:50|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|1
1759849200000|2025-10-07 15:00:00|23772.6|23760.6|23773.8|23761.8|23773.9|23761.9|23772.5|23760.5|24
1759849210000|2025-10-07 15:00:10|23781.3|23769.3|23783.5|23771.5|23783.5|23771.5|23780|23768|57
1759849220000|2025-10-07 15:00:20|23782.4|23770.4|23773.6|23761.6|23782.4|23770.4|23773.6|23761.6|12
1759849230000|2025-10-07 15:00:30|23776.1|23764.1|23778.5|23766.5|23778.5|23766.5|23776.1|23764.1|11
1759849240000|2025-10-07 15:00:40|23778.6|23766.6|23775|23763|23778.6|23766.6|23773.6|23761.6|13
1759849250000|2025-10-07 15:00:50|23785.7|23773.7|23782|23770|23785.7|23773.7|23780.8|23768.8|22
1759849260000|2025-10-07 15:01:00|23782.1|23770.1|23779.6|23767.6|23782.2|23770.2|23779.5|23767.5|10
1759849270000|2025-10-07 15:01:10|23779.7|23767.7|23797.9|23785.9|23797.9|23785.9|23779.7|23767.7|49
1759849280000|2025-10-07 15:01:20|23799.1|23787.1|23793.3|23781.3|23799.1|23787.1|23793.3|23781.3|26
1759849290000|2025-10-07 15:01:30|23793.2|23781.2|23792|23780|23793.2|23781.2|23788.3|23776.3|22
1759849300000|2025-10-07 15:01:40|23790.8|23778.8|23790.8|23778.8|23790.8|23778.8|23790.8|23778.8|6
1759849310000|2025-10-07 15:01:50|23788.5|23776.5|23800.9|23788.9|23800.9|23788.9|23788.3|23776.3|52
1759849320000|2025-10-07 15:02:00|23801|23789|23816.1|23804.1|23819.7|23807.7|23801|23789|110
1759849330000|2025-10-07 15:02:10|23815|23803|23818.6|23806.6|23820.7|23808.7|23814.9|23802.9|25
1759849340000|2025-10-07 15:02:20|23819.7|23807.7|23816.4|23804.4|23819.7|23807.7|23815|23803|49
1759849350000|2025-10-07 15:02:30|23817.5|23805.5|23821.1|23809.1|23821.1|23809.1|23817.5|23805.5|15
1759849360000|2025-10-07 15:02:40|23823.5|23811.5|23826|23814|23826|23814|23821.1|23809.1|38
1759849370000|2025-10-07 15:02:50|23826.1|23814.1|23826.1|23814.1|23828.5|23816.5|23826|23814|15
1759849380000|2025-10-07 15:03:00|23826|23814|23822.5|23810.5|23826.1|23814.1|23820.3|23808.3|12
1759849390000|2025-10-07 15:03:10|23823.9|23811.9|23821.4|23809.4|23827.5|23815.5|23821.4|23809.4|10
1759849400000|2025-10-07 15:03:20|23821.3|23809.3|23813.9|23801.9|23821.3|23809.3|23813.8|23801.8|42
1759849410000|2025-10-07 15:03:30|23815|23803|23810.3|23798.3|23815|23803|23810.1|23798.1|2
1759849420000|2025-10-07 15:03:40|23813.8|23801.8|23812.5|23800.5|23813.8|23801.8|23812.5|23800.5|6
1759849430000|2025-10-07 15:03:50|23813.8|23801.8|23805|23793|23813.8|23801.8|23805|23793|12
1759849440000|2025-10-07 15:04:00|23802.5|23790.5|23807.5|23795.5|23807.7|23795.7|23802.5|23790.5|1
1759849450000|2025-10-07 15:04:10|23806.4|23794.4|23806.4|23794.4|23807.7|23795.7|23806.4|23794.4|0
1759849460000|2025-10-07 15:04:20|23807.5|23795.5|23811.4|23799.4|23811.4|23799.4|23806.4|23794.4|10
1759849470000|2025-10-07 15:04:30|23810.3|23798.3|23804.2|23792.2|23811.4|23799.4|23804.2|23792.2|33
1759849480000|2025-10-07 15:04:40|23805.3|23793.3|23811.7|23799.7|23811.8|23799.8|23805.3|23793.3|45
1759849490000|2025-10-07 15:04:50|23816.4|23804.4|23816.4|23804.4|23816.4|23804.4|23816.4|23804.4|27
1759849500000|2025-10-07 15:05:00|23816.1|23804.1|23815.4|23803.4|23820.2|23808.2|23811.5|23799.5|13
1759849510000|2025-10-07 15:05:10|23818.9|23806.9|23820|23808|23820|23808|23818.9|23806.9|10
1759849520000|2025-10-07 15:05:20|23821.3|23809.3|23823.9|23811.9|23825|23813|23821.3|23809.3|4
1759849530000|2025-10-07 15:05:30|23823.8|23811.8|23826.1|23814.1|23826.1|23814.1|23823.6|23811.6|20
1759849540000|2025-10-07 15:05:40|23822.8|23810.8|23826.3|23814.3|23826.3|23814.3|23820|23808|32
1759849550000|2025-10-07 15:05:50|23828.5|23816.5|23826.3|23814.3|23828.5|23816.5|23826.3|23814.3|12
1759849560000|2025-10-07 15:06:00|23824|23812|23825|23813|23825|23813|23823.9|23811.9|8
1759849570000|2025-10-07 15:06:10|23824.9|23812.9|23812.5|23800.5|23824.9|23812.9|23812.5|23800.5|3
1759849580000|2025-10-07 15:06:20|23813.9|23801.9|23812.8|23800.8|23816.4|23804.4|23812.8|23800.8|5
1759849590000|2025-10-07 15:06:30|23812.5|23800.5|23810|23798|23812.7|23800.7|23808.9|23796.9|4
1759849600000|2025-10-07 15:06:40|23807.8|23795.8|23801.4|23789.4|23807.8|23795.8|23801.4|23789.4|12
1759849610000|2025-10-07 15:06:50|23800|23788|23798.6|23786.6|23800|23788|23796.4|23784.4|4
1759849620000|2025-10-07 15:07:00|23798.5|23786.5|23797.3|23785.3|23799.8|23787.8|23796.1|23784.1|3
1759849630000|2025-10-07 15:07:10|23797.4|23785.4|23799.8|23787.8|23799.8|23787.8|23797.3|23785.3|6
1759849640000|2025-10-07 15:07:20|23801.1|23789.1|23821.3|23809.3|23823.5|23811.5|23801.1|23789.1|8
1759849650000|2025-10-07 15:07:30|23822.5|23810.5|23819.9|23807.9|23826.1|23814.1|23818.6|23806.6|9
1759849660000|2025-10-07 15:07:40|23820|23808|23823.6|23811.6|23823.6|23811.6|23817.5|23805.5|20
1759849670000|2025-10-07 15:07:50|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|1
1759849680000|2025-10-07 15:08:00|23823.6|23811.6|23827.7|23815.7|23832.7|23820.7|23823.6|23811.6|12
1759849690000|2025-10-07 15:08:10|23830|23818|23832.5|23820.5|23832.5|23820.5|23830|23818|9
1759849700000|2025-10-07 15:08:20|23833.6|23821.6|23833.9|23821.9|23836.3|23824.3|23833.6|23821.6|15
1759849710000|2025-10-07 15:08:30|||||||||1
1759849720000|2025-10-07 15:08:40|23833.6|23821.6|23831.4|23819.4|23833.6|23821.6|23831.4|23819.4|6
1759849730000|2025-10-07 15:08:50|23830|23818|23831.4|23819.4|23831.4|23819.4|23830|23818|4
1759849740000|2025-10-07 15:09:00|23832.5|23820.5|23826.3|23814.3|23832.5|23820.5|23825.2|23813.2|16
1759849750000|2025-10-07 15:09:10|23826.4|23814.4|23828.9|23816.9|23828.9|23816.9|23826.4|23814.4|3
1759849760000|2025-10-07 15:09:20|23827.8|23815.8|23823.8|23811.8|23827.8|23815.8|23823.8|23811.8|5
1759849770000|2025-10-07 15:09:30|23821.4|23809.4|23820|23808|23821.4|23809.4|23820|23808|1
1759849780000|2025-10-07 15:09:40|23818.9|23806.9|23822.4|23810.4|23824.9|23812.9|23816.4|23804.4|22
1759849790000|2025-10-07 15:09:50|23822.3|23810.3|23822.5|23810.5|23822.5|23810.5|23822.3|23810.3|0
1759849800000|2025-10-07 15:10:00|23823.6|23811.6|23825|23813|23825.2|23813.2|23823.6|23811.6|7
1759849810000|2025-10-07 15:10:10|23822.7|23810.7|23818.9|23806.9|23822.7|23810.7|23818.9|23806.9|9
1759849820000|2025-10-07 15:10:20|23817.5|23805.5|23821.3|23809.3|23821.3|23809.3|23817.5|23805.5|5
1759849830000|2025-10-07 15:10:30|23822.4|23810.4|23820.2|23808.2|23822.5|23810.5|23820.2|23808.2|1
1759849840000|2025-10-07 15:10:40|23821.4|23809.4|23818.9|23806.9|23822.5|23810.5|23818.9|23806.9|1
1759849850000|2025-10-07 15:10:50|23817.7|23805.7|23815.3|23803.3|23818.9|23806.9|23815.3|23803.3|9
1759849860000|2025-10-07 15:11:00|23816.4|23804.4|23816.7|23804.7|23821.6|23809.6|23816.4|23804.4|30
1759849870000|2025-10-07 15:11:10|23817.8|23805.8|23818.9|23806.9|23820.3|23808.3|23817.8|23805.8|10
1759849880000|2025-10-07 15:11:20|23821.4|23809.4|23822.5|23810.5|23825|23813|23821.3|23809.3|21
1759849890000|2025-10-07 15:11:30|23821.4|23809.4|23823.9|23811.9|23823.9|23811.9|23820.2|23808.2|7
1759849900000|2025-10-07 15:11:40|23820.2|23808.2|23822.5|23810.5|23822.5|23810.5|23820.2|23808.2|3
1759849910000|2025-10-07 15:11:50|23830|23818|23830|23818|23831.3|23819.3|23830|23818|13
1759849920000|2025-10-07 15:12:00|23828.9|23816.9|23832.7|23820.7|23836.3|23824.3|23828.9|23816.9|12
1759849930000|2025-10-07 15:12:10|23832.5|23820.5|23831.4|23819.4|23832.5|23820.5|23831.4|23819.4|0
1759849940000|2025-10-07 15:12:20|23832.7|23820.7|23835|23823|23835|23823|23832.7|23820.7|6
1759849950000|2025-10-07 15:12:30|23831.4|23819.4|23831.4|23819.4|23831.4|23819.4|23831.4|23819.4|6
1759849960000|2025-10-07 15:12:40|23830.2|23818.2|23830.2|23818.2|23830.2|23818.2|23830.2|23818.2|5
1759849970000|2025-10-07 15:12:50|23831.4|23819.4|23830|23818|23831.4|23819.4|23830|23818|2
1759849980000|2025-10-07 15:13:00|23828.9|23816.9|23821.4|23809.4|23828.9|23816.9|23821.4|23809.4|4
1759849990000|2025-10-07 15:13:10|23818.9|23806.9|23820.3|23808.3|23826.2|23814.2|23818.9|23806.9|15
1759850000000|2025-10-07 15:13:20|23821.6|23809.6|23813.1|23801.1|23821.6|23809.6|23813|23801|10
1759850010000|2025-10-07 15:13:30|23813|23801|23820.3|23808.3|23820.3|23808.3|23813|23801|2
1759850020000|2025-10-07 15:13:40|23818.1|23806.1|23817.8|23805.8|23820.3|23808.3|23816.7|23804.7|1
1759850040000|2025-10-07 15:14:00|23818|23806|23817.8|23805.8|23818|23806|23817.8|23805.8|0
1759850050000|2025-10-07 15:14:10|23818|23806|23816.7|23804.7|23818|23806|23816.7|23804.7|1
1759850060000|2025-10-07 15:14:20|23816.6|23804.6|23816.6|23804.6|23816.6|23804.6|23816.6|23804.6|0
1759850070000|2025-10-07 15:14:30|23816.7|23804.7|23818|23806|23822.8|23810.8|23816.7|23804.7|15
1759850080000|2025-10-07 15:14:40|23817.8|23805.8|23813.1|23801.1|23817.8|23805.8|23813.1|23801.1|6
1759850090000|2025-10-07 15:14:50|23814.2|23802.2|23815.5|23803.5|23820.5|23808.5|23813.1|23801.1|9
1759850100000|2025-10-07 15:15:00|23815.6|23803.6|23816.7|23804.7|23816.7|23804.7|23814.3|23802.3|5
1759850110000|2025-10-07 15:15:10|23818|23806|23813.1|23801.1|23818|23806|23813.1|23801.1|3
1759850120000|2025-10-07 15:15:20|23811.8|23799.8|23811.8|23799.8|23814.2|23802.2|23810.7|23798.7|14
1759850130000|2025-10-07 15:15:30|23813|23801|23850|23838|23850|23838|23813|23801|63
1759850140000|2025-10-07 15:15:40|23852.5|23840.5|23844.9|23832.9|23855.2|23843.2|23844.9|23832.9|24
1759850150000|2025-10-07 15:15:50|23844.8|23832.8|23832.3|23820.3|23852.5|23840.5|23832.3|23820.3|18
1759850160000|2025-10-07 15:16:00|23835.6|23823.6|23846.4|23834.4|23846.4|23834.4|23835.6|23823.6|35
1759850170000|2025-10-07 15:16:10|23845.2|23833.2|23846.1|23834.1|23846.4|23834.4|23844.9|23832.9|4
1759850180000|2025-10-07 15:16:20|23849.1|23837.1|23849.2|23837.2|23851.7|23839.7|23849.1|23837.1|23
1759850190000|2025-10-07 15:16:30|23846.6|23834.6|23851.6|23839.6|23855.3|23843.3|23846.6|23834.6|12
1759850200000|2025-10-07 15:16:40|23849.1|23837.1|23851.6|23839.6|23851.7|23839.7|23849.1|23837.1|5
1759850210000|2025-10-07 15:16:50|23851.7|23839.7|23843.9|23831.9|23851.7|23839.7|23843.9|23831.9|30
1759850220000|2025-10-07 15:17:00|23845|23833|23840.3|23828.3|23845|23833|23840.3|23828.3|5
1759850230000|2025-10-07 15:17:10|23839.2|23827.2|23841.4|23829.4|23841.4|23829.4|23836.7|23824.7|45
1759850240000|2025-10-07 15:17:20|23840.6|23828.6|23841.4|23829.4|23842.7|23830.7|23840.6|23828.6|9
1759850250000|2025-10-07 15:17:30|23847.5|23835.5|23855.3|23843.3|23855.3|23843.3|23847.5|23835.5|8
1759850260000|2025-10-07 15:17:40|23855.2|23843.2|23848.9|23836.9|23855.3|23843.3|23848.9|23836.9|14
1759850270000|2025-10-07 15:17:50|23848.8|23836.8|23848.8|23836.8|23848.8|23836.8|23846.4|23834.4|5
1759850280000|2025-10-07 15:18:00|23852.4|23840.4|23848.8|23836.8|23852.4|23840.4|23848.8|23836.8|8
1759850290000|2025-10-07 15:18:10|23848.4|23836.4|23846.1|23834.1|23848.4|23836.4|23845|23833|0
1759850300000|2025-10-07 15:18:20|23846.3|23834.3|23843.9|23831.9|23847.5|23835.5|23843.9|23831.9|4
1759850310000|2025-10-07 15:18:30|23845|23833|23840.2|23828.2|23846.2|23834.2|23840.2|23828.2|5
1759850320000|2025-10-07 15:18:40|23840|23828|23833.5|23821.5|23840|23828|23831.3|23819.3|9
1759850330000|2025-10-07 15:18:50|23833.7|23821.7|23836.3|23824.3|23837.5|23825.5|23833.7|23821.7|2
1759850340000|2025-10-07 15:19:00|23836.4|23824.4|23841.3|23829.3|23845|23833|23836.4|23824.4|8
1759850350000|2025-10-07 15:19:10|23841.2|23829.2|23838.9|23826.9|23841.2|23829.2|23838.9|23826.9|5
1759850360000|2025-10-07 15:19:20|23840|23828|23840|23828|23842.5|23830.5|23840|23828|1
1759850370000|2025-10-07 15:19:30|23841.3|23829.3|23841.4|23829.4|23842.5|23830.5|23837.5|23825.5|7
1759850380000|2025-10-07 15:19:40|23841.2|23829.2|23837.5|23825.5|23842.5|23830.5|23837.5|23825.5|6
1759850390000|2025-10-07 15:19:50|23840|23828|23838.7|23826.7|23842.5|23830.5|23838.7|23826.7|7
1759850400000|2025-10-07 15:20:00|23836.4|23824.4|23842.5|23830.5|23842.5|23830.5|23836.4|23824.4|6
1759850410000|2025-10-07 15:20:10|23838.9|23826.9|23841.4|23829.4|23841.4|23829.4|23838.9|23826.9|6
1759850420000|2025-10-07 15:20:20|23840|23828|23838.8|23826.8|23840|23828|23836.4|23824.4|9
1759850430000|2025-10-07 15:20:30|23838.9|23826.9|23835.2|23823.2|23838.9|23826.9|23835.2|23823.2|1
1759850440000|2025-10-07 15:20:40|23836.3|23824.3|23836.4|23824.4|23838.8|23826.8|23836.3|23824.3|1
1759850450000|2025-10-07 15:20:50|23835.3|23823.3|23835|23823|23835.3|23823.3|23835|23823|1
1759850460000|2025-10-07 15:21:00|23832.5|23820.5|23830|23818|23832.5|23820.5|23830|23818|10
1759850470000|2025-10-07 15:21:10|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|3
1759850480000|2025-10-07 15:21:20|23832.3|23820.3|23820|23808|23832.3|23820.3|23820|23808|19
1759850490000|2025-10-07 15:21:30|23819.8|23807.8|23811.2|23799.2|23819.8|23807.8|23808.8|23796.8|6
1759850500000|2025-10-07 15:21:40|23810|23798|23818.7|23806.7|23818.8|23806.8|23808.7|23796.7|6
1759850510000|2025-10-07 15:21:50|23817.4|23805.4|23823.4|23811.4|23823.4|23811.4|23817.4|23805.4|11
1759850520000|2025-10-07 15:22:00|23821.2|23809.2|23821|23809|23821.2|23809.2|23821|23809|1
1759850530000|2025-10-07 15:22:10|23819.8|23807.8|23821.2|23809.2|23821.2|23809.2|23817.5|23805.5|10
1759850540000|2025-10-07 15:22:20|23823.4|23811.4|23822.4|23810.4|23823.7|23811.7|23821.2|23809.2|9
1759850550000|2025-10-07 15:22:30|23823.7|23811.7|23823.8|23811.8|23825.1|23813.1|23823.7|23811.7|3
1759850560000|2025-10-07 15:22:40|23821.3|23809.3|23825.1|23813.1|23826.3|23814.3|23821.3|23809.3|7
1759850570000|2025-10-07 15:22:50|23826.3|23814.3|23823.9|23811.9|23831.2|23819.2|23823.8|23811.8|10
1759850580000|2025-10-07 15:23:00|23823.8|23811.8|23818.8|23806.8|23823.8|23811.8|23818.8|23806.8|2
1759850590000|2025-10-07 15:23:10|23818.9|23806.9|23821.3|23809.3|23822.6|23810.6|23818.9|23806.9|8
1759850600000|2025-10-07 15:23:20|23820.1|23808.1|23818.7|23806.7|23820.1|23808.1|23817.6|23805.6|5
1759850610000|2025-10-07 15:23:30|23818.8|23806.8|23808.7|23796.7|23818.8|23806.8|23807.4|23795.4|14
1759850620000|2025-10-07 15:23:40|23811.2|23799.2|23812.3|23800.3|23812.3|23800.3|23811.2|23799.2|3
1759850630000|2025-10-07 15:23:50|23811.2|23799.2|23815.1|23803.1|23815.1|23803.1|23810.1|23798.1|5
1759850640000|2025-10-07 15:24:00|23814.8|23802.8|23811.3|23799.3|23814.8|23802.8|23811.2|23799.2|8
1759850650000|2025-10-07 15:24:10|23810.2|23798.2|23810.1|23798.1|23813.8|23801.8|23810.1|23798.1|6
1759850660000|2025-10-07 15:24:20|23808.9|23796.9|23807.6|23795.6|23810.1|23798.1|23807.6|23795.6|16
1759850670000|2025-10-07 15:24:30|23808.7|23796.7|23808.7|23796.7|23808.7|23796.7|23808.7|23796.7|2
1759850680000|2025-10-07 15:24:40|23808.9|23796.9|23812.6|23800.6|23813.9|23801.9|23808.8|23796.8|5
1759850690000|2025-10-07 15:24:50|23811.4|23799.4|23807.6|23795.6|23811.4|23799.4|23807.6|23795.6|5
1759850700000|2025-10-07 15:25:00|23802.6|23790.6|23800.1|23788.1|23802.6|23790.6|23797.6|23785.6|25
1759850710000|2025-10-07 15:25:10|23802.6|23790.6|23798.8|23786.8|23802.6|23790.6|23797.6|23785.6|13
1759850720000|2025-10-07 15:25:20|23797.6|23785.6|23800.3|23788.3|23801.4|23789.4|23797.6|23785.6|12
1759850730000|2025-10-07 15:25:30|23801.6|23789.6|23801.4|23789.4|23801.6|23789.6|23801.4|23789.4|0
1759850740000|2025-10-07 15:25:40|23796.4|23784.4|23791.6|23779.6|23796.4|23784.4|23791.6|23779.6|8
1759850750000|2025-10-07 15:25:50|23790.3|23778.3|23790.3|23778.3|23791.6|23779.6|23790.3|23778.3|3
1759850760000|2025-10-07 15:26:00|23792.8|23780.8|23797.8|23785.8|23797.8|23785.8|23792.8|23780.8|20
1759850770000|2025-10-07 15:26:10|23792.8|23780.8|23790.3|23778.3|23792.8|23780.8|23790.3|23778.3|18
1759850780000|2025-10-07 15:26:20|23787.8|23775.8|23784.2|23772.2|23787.8|23775.8|23782.8|23770.8|33
1759850790000|2025-10-07 15:26:30|23783.1|23771.1|23789.1|23777.1|23789.2|23777.2|23783.1|23771.1|4
1759850800000|2025-10-07 15:26:40|23789|23777|23785.3|23773.3|23789|23777|23785.3|23773.3|7
1759850810000|2025-10-07 15:26:50|23785.1|23773.1|23777.8|23765.8|23785.1|23773.1|23775.5|23763.5|26
1759850820000|2025-10-07 15:27:00|23780.3|23768.3|23776.6|23764.6|23780.3|23768.3|23776.6|23764.6|8
1759850830000|2025-10-07 15:27:10|23776.5|23764.5|23780.3|23768.3|23782.8|23770.8|23772.8|23760.8|13
1759850840000|2025-10-07 15:27:20|||||||||136
1759850850000|2025-10-07 15:27:30|23781.7|23769.7|23781.6|23769.6|23781.7|23769.7|23781.6|23769.6|7
1759850860000|2025-10-07 15:27:40|23780.5|23768.5|23780.3|23768.3|23780.5|23768.5|23780.3|23768.3|11
1759850870000|2025-10-07 15:27:50|23781.6|23769.6|23782.8|23770.8|23782.8|23770.8|23781.6|23769.6|7
1759850880000|2025-10-07 15:28:00|23781.6|23769.6|23778.1|23766.1|23781.6|23769.6|23774.4|23762.4|88
1759850890000|2025-10-07 15:28:10|23777.8|23765.8|23775.6|23763.6|23777.8|23765.8|23774.5|23762.5|13
1759850900000|2025-10-07 15:28:20|23774.5|23762.5|23780.9|23768.9|23783.1|23771.1|23774.5|23762.5|31
1759850910000|2025-10-07 15:28:30|23780.6|23768.6|23780.6|23768.6|23783.1|23771.1|23780.6|23768.6|7
1759850920000|2025-10-07 15:28:40|23781.7|23769.7|23796.5|23784.5|23796.5|23784.5|23780.6|23768.6|14
1759850930000|2025-10-07 15:28:50|23795.1|23783.1|23797.8|23785.8|23797.8|23785.8|23794|23782|5
1759850940000|2025-10-07 15:29:00|23797.7|23785.7|23797.7|23785.7|23797.7|23785.7|23797.7|23785.7|4
1759850950000|2025-10-07 15:29:10|23794.2|23782.2|23795.3|23783.3|23795.3|23783.3|23794.2|23782.2|2
1759850960000|2025-10-07 15:29:20|23797.8|23785.8|23797.8|23785.8|23798|23786|23797.8|23785.8|4
1759850970000|2025-10-07 15:29:30|23796.6|23784.6|23795.3|23783.3|23796.6|23784.6|23795.3|23783.3|1
1759850980000|2025-10-07 15:29:40|23794.2|23782.2|23789.2|23777.2|23795.3|23783.3|23789.2|23777.2|17
1759850990000|2025-10-07 15:29:50|23790.6|23778.6|23794.2|23782.2|23795.5|23783.5|23790.6|23778.6|6
1759851000000|2025-10-07 15:30:00|23795.3|23783.3|23797|23785|23798.3|23786.3|23795.3|23783.3|15
1759851010000|2025-10-07 15:30:10|23798.3|23786.3|23798.1|23786.1|23798.3|23786.3|23795.8|23783.8|12
1759851020000|2025-10-07 15:30:20|23795.6|23783.6|23793.1|23781.1|23798|23786|23793.1|23781.1|17
1759851030000|2025-10-07 15:30:30|23794.2|23782.2|23793.1|23781.1|23794.4|23782.4|23790.8|23778.8|9
1759851040000|2025-10-07 15:30:40|23792|23780|23792|23780|23794.2|23782.2|23790.8|23778.8|3
1759851050000|2025-10-07 15:30:50|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|23792|23780|1
1759851060000|2025-10-07 15:31:00|23793.3|23781.3|23796.7|23784.7|23796.7|23784.7|23793.3|23781.3|4
1759851070000|2025-10-07 15:31:10|23797.9|23785.9|23804|23792|23806.7|23794.7|23797.9|23785.9|13
1759851080000|2025-10-07 15:31:20|23805.2|23793.2|23805.2|23793.2|23805.2|23793.2|23805.2|23793.2|0
1759851090000|2025-10-07 15:31:30|23806.5|23794.5|23807.6|23795.6|23807.7|23795.7|23806.3|23794.3|5
1759851100000|2025-10-07 15:31:40|23808.7|23796.7|23808.7|23796.7|23808.7|23796.7|23808.7|23796.7|2
1759851110000|2025-10-07 15:31:50|23807.6|23795.6|23808.7|23796.7|23808.7|23796.7|23807.6|23795.6|3
1759851120000|2025-10-07 15:32:00|23813.7|23801.7|23813.6|23801.6|23815.2|23803.2|23813.4|23801.4|16
1759851130000|2025-10-07 15:32:10|23814.5|23802.5|23809.5|23797.5|23814.5|23802.5|23808.4|23796.4|10
1759851140000|2025-10-07 15:32:20|23809.8|23797.8|23808.6|23796.6|23809.8|23797.8|23808.4|23796.4|1
1759851150000|2025-10-07 15:32:30|23808.7|23796.7|23809.9|23797.9|23809.9|23797.9|23808.7|23796.7|0
1759851160000|2025-10-07 15:32:40|23810.1|23798.1|23811.2|23799.2|23811.2|23799.2|23810.1|23798.1|2
1759851170000|2025-10-07 15:32:50|23811.1|23799.1|23811.1|23799.1|23812.3|23800.3|23809.8|23797.8|6
1759851180000|2025-10-07 15:33:00|23809.9|23797.9|23803.6|23791.6|23809.9|23797.9|23803.6|23791.6|2
1759851190000|2025-10-07 15:33:10|23803.7|23791.7|23801.1|23789.1|23803.7|23791.7|23800.9|23788.9|2
1759851200000|2025-10-07 15:33:20|23800.9|23788.9|23804.8|23792.8|23804.8|23792.8|23800.9|23788.9|1
1759851210000|2025-10-07 15:33:30|23806.1|23794.1|23804.8|23792.8|23806.1|23794.1|23804.8|23792.8|1
1759851220000|2025-10-07 15:33:40|23801.2|23789.2|23798.4|23786.4|23801.2|23789.2|23798.4|23786.4|3
1759851230000|2025-10-07 15:33:50|23798.6|23786.6|23798.4|23786.4|23798.6|23786.6|23795.1|23783.1|14
1759851240000|2025-10-07 15:34:00|23797.3|23785.3|23799.8|23787.8|23799.8|23787.8|23797.3|23785.3|1
1759851250000|2025-10-07 15:34:10|23802.3|23790.3|23802.3|23790.3|23802.6|23790.6|23801.2|23789.2|3
1759851260000|2025-10-07 15:34:20|23801.1|23789.1|23801.2|23789.2|23801.2|23789.2|23801.1|23789.1|1
1759851270000|2025-10-07 15:34:30|23801.1|23789.1|23801.2|23789.2|23801.2|23789.2|23799.7|23787.7|0
1759851280000|2025-10-07 15:34:40|23801.1|23789.1|23805.9|23793.9|23805.9|23793.9|23799.7|23787.7|11
1759851290000|2025-10-07 15:34:50|23807.5|23795.5|23810.9|23798.9|23812.3|23800.3|23807.3|23795.3|11
1759851300000|2025-10-07 15:35:00|23809.8|23797.8|23819.8|23807.8|23819.8|23807.8|23809.8|23797.8|8
1759851310000|2025-10-07 15:35:10|23819.5|23807.5|23822.3|23810.3|23822.3|23810.3|23817.3|23805.3|8
1759851320000|2025-10-07 15:35:20|23822.5|23810.5|23823.4|23811.4|23824.5|23812.5|23822.5|23810.5|10
1759851330000|2025-10-07 15:35:30|23822.5|23810.5|23815.7|23803.7|23822.5|23810.5|23812|23800|14
1759851340000|2025-10-07 15:35:40|23810.4|23798.4|23814|23802|23814|23802|23810.4|23798.4|12
1759851350000|2025-10-07 15:35:50|23814.1|23802.1|23809|23797|23814.1|23802.1|23809|23797|7
1759851360000|2025-10-07 15:36:00|23810.3|23798.3|23805.4|23793.4|23811.5|23799.5|23805.4|23793.4|16
1759851370000|2025-10-07 15:36:10|23804.3|23792.3|23806.6|23794.6|23806.6|23794.6|23803|23791|9
1759851380000|2025-10-07 15:36:20|23807.8|23795.8|23809|23797|23809|23797|23807.8|23795.8|0
1759851390000|2025-10-07 15:36:30|23809.1|23797.1|23810.4|23798.4|23810.4|23798.4|23809.1|23797.1|4
1759851400000|2025-10-07 15:36:40|23811.5|23799.5|23807.6|23795.6|23811.5|23799.5|23806.5|23794.5|13
1759851410000|2025-10-07 15:36:50|23807.9|23795.9|23811.4|23799.4|23812.6|23800.6|23807.9|23795.9|20
1759851420000|2025-10-07 15:37:00|23811.5|23799.5|23816.5|23804.5|23816.5|23804.5|23811.4|23799.4|31
1759851430000|2025-10-07 15:37:10|23814|23802|23814|23802|23815.4|23803.4|23814|23802|4
1759851440000|2025-10-07 15:37:20|||||||||1
1759851450000|2025-10-07 15:37:30|23815.1|23803.1|23815.1|23803.1|23815.1|23803.1|23814|23802|0
1759851460000|2025-10-07 15:37:40|23814|23802|23815.1|23803.1|23815.1|23803.1|23814|23802|1
1759851470000|2025-10-07 15:37:50|23814|23802|23814|23802|23815.1|23803.1|23814|23802|2
1759851480000|2025-10-07 15:38:00|||||||||1
1759851490000|2025-10-07 15:38:10|23813.9|23801.9|23813.9|23801.9|23814|23802|23813.9|23801.9|1
1759851500000|2025-10-07 15:38:20|23814|23802|23814|23802|23815.1|23803.1|23814|23802|7
1759851510000|2025-10-07 15:38:30|23812.8|23800.8|23811.7|23799.7|23812.8|23800.8|23811.7|23799.7|11
1759851520000|2025-10-07 15:38:40|23808.2|23796.2|23806.7|23794.7|23808.2|23796.2|23806.7|23794.7|3
1759851530000|2025-10-07 15:38:50|23806.5|23794.5|23804|23792|23806.5|23794.5|23804|23792|17
1759851540000|2025-10-07 15:39:00|23805.1|23793.1|23805.1|23793.1|23805.1|23793.1|23805.1|23793.1|0
1759851550000|2025-10-07 15:39:10|23802.6|23790.6|23801.4|23789.4|23802.6|23790.6|23801.4|23789.4|2
1759851560000|2025-10-07 15:39:20|23802.5|23790.5|23801.4|23789.4|23802.6|23790.6|23801.4|23789.4|3
1759851570000|2025-10-07 15:39:30|23802.5|23790.5|23805|23793|23805|23793|23802.5|23790.5|4
1759851580000|2025-10-07 15:39:40|23805.1|23793.1|23805.3|23793.3|23806.4|23794.4|23805.1|23793.1|0
1759851590000|2025-10-07 15:39:50|23805.1|23793.1|23803.9|23791.9|23805.1|23793.1|23803.9|23791.9|0
1759851600000|2025-10-07 15:40:00|23806.4|23794.4|23807.5|23795.5|23808.6|23796.6|23806.2|23794.2|17
1759851610000|2025-10-07 15:40:10|23808.6|23796.6|23808.6|23796.6|23808.6|23796.6|23808.6|23796.6|5
1759851620000|2025-10-07 15:40:20|23807.5|23795.5|23806.4|23794.4|23807.5|23795.5|23806.4|23794.4|2
1759851630000|2025-10-07 15:40:30|23808.6|23796.6|23808.7|23796.7|23811.2|23799.2|23808.6|23796.6|16
1759851640000|2025-10-07 15:40:40|23811.1|23799.1|23794.6|23782.6|23811.1|23799.1|23792.4|23780.4|109
1759851650000|2025-10-07 15:40:50|23794.7|23782.7|23793.5|23781.5|23794.9|23782.9|23793.5|23781.5|0
1759851660000|2025-10-07 15:41:00|23791.1|23779.1|23789.7|23777.7|23791.1|23779.1|23788.5|23776.5|24
1759851670000|2025-10-07 15:41:10|23791|23779|23788.8|23776.8|23791.3|23779.3|23788.6|23776.6|5
1759851680000|2025-10-07 15:41:20|23788.6|23776.6|23793.5|23781.5|23793.5|23781.5|23788.5|23776.5|9
1759851690000|2025-10-07 15:41:30|23792.4|23780.4|23793.5|23781.5|23793.6|23781.6|23792.4|23780.4|8
1759851700000|2025-10-07 15:41:40|23793.6|23781.6|23791.1|23779.1|23793.6|23781.6|23788.8|23776.8|7
1759851710000|2025-10-07 15:41:50|23791.3|23779.3|23793.8|23781.8|23793.8|23781.8|23791.3|23779.3|8
1759851720000|2025-10-07 15:42:00|23791.3|23779.3|23791.3|23779.3|23792.4|23780.4|23790|23778|6
1759851730000|2025-10-07 15:42:10|23792.4|23780.4|23793.8|23781.8|23793.8|23781.8|23792.4|23780.4|2
1759851740000|2025-10-07 15:42:20|23788.8|23776.8|23772.4|23760.4|23791.1|23779.1|23772.2|23760.2|29
1759851750000|2025-10-07 15:42:30|23772.2|23760.2|23772.4|23760.4|23773.5|23761.5|23769.9|23757.9|13
1759851760000|2025-10-07 15:42:40|23772.6|23760.6|23762.1|23750.1|23776.1|23764.1|23762.1|23750.1|22
1759851770000|2025-10-07 15:42:50|23762|23750|23754.6|23742.6|23763.3|23751.3|23752.1|23740.1|13
1759851780000|2025-10-07 15:43:00|23752.1|23740.1|23742.1|23730.1|23752.2|23740.2|23742.1|23730.1|6
1759851790000|2025-10-07 15:43:10|23742.4|23730.4|23744.9|23732.9|23747.1|23735.1|23742.4|23730.4|19
1759851800000|2025-10-07 15:43:20|23747.2|23735.2|23752.1|23740.1|23752.1|23740.1|23744.9|23732.9|24
1759851810000|2025-10-07 15:43:30|23754.5|23742.5|23737.2|23725.2|23754.5|23742.5|23735.1|23723.1|50
1759851820000|2025-10-07 15:43:40|23734.9|23722.9|23737.5|23725.5|23742.5|23730.5|23732.4|23720.4|55
1759851830000|2025-10-07 15:43:50|23737.2|23725.2|23721.1|23709.1|23737.2|23725.2|23721.1|23709.1|20
1759851840000|2025-10-07 15:44:00|23721|23709|23711.4|23699.4|23725.9|23713.9|23710|23698|34
1759851850000|2025-10-07 15:44:10|23710|23698|23716.3|23704.3|23721.3|23709.3|23710|23698|43
1759851860000|2025-10-07 15:44:20|23716|23704|23696.3|23684.3|23716|23704|23694.9|23682.9|43
1759851870000|2025-10-07 15:44:30|23695|23683|23707.5|23695.5|23707.5|23695.5|23691.5|23679.5|56
1759851880000|2025-10-07 15:44:40|23707.4|23695.4|23708.5|23696.5|23708.5|23696.5|23703.8|23691.8|6
1759851890000|2025-10-07 15:44:50|23709.9|23697.9|23711|23699|23713.5|23701.5|23703.5|23691.5|7
1759851900000|2025-10-07 15:45:00|23710.9|23698.9|23712|23700|23712|23700|23708.2|23696.2|25
1759851910000|2025-10-07 15:45:10|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|23701|23689|24
1759851920000|2025-10-07 15:45:20|23711|23699|23712.1|23700.1|23717.1|23705.1|23711|23699|13
1759851930000|2025-10-07 15:45:30|23712.2|23700.2|23712.2|23700.2|23712.4|23700.4|23711|23699|9
1759851940000|2025-10-07 15:45:40|23712.4|23700.4|23710.6|23698.6|23714.7|23702.7|23708.2|23696.2|10
1759851950000|2025-10-07 15:45:50|23711.8|23699.8|23710.6|23698.6|23716.8|23704.8|23709.5|23697.5|12
1759851960000|2025-10-07 15:46:00|23710.7|23698.7|23710.7|23698.7|23714.5|23702.5|23710.7|23698.7|11
1759851970000|2025-10-07 15:46:10|23709.3|23697.3|23694.5|23682.5|23709.5|23697.5|23693.2|23681.2|10
1759851980000|2025-10-07 15:46:20|23694.6|23682.6|23702|23690|23702|23690|23694.6|23682.6|13
1759851990000|2025-10-07 15:46:30|23702.1|23690.1|23705.6|23693.6|23708.2|23696.2|23702|23690|9
1759852000000|2025-10-07 15:46:40|23706.7|23694.7|23707|23695|23708.2|23696.2|23705.6|23693.6|5
1759852010000|2025-10-07 15:46:50|23709.2|23697.2|23709.5|23697.5|23711.8|23699.8|23707|23695|24
1759852020000|2025-10-07 15:47:00|23705.7|23693.7|23694.5|23682.5|23705.7|23693.7|23690.7|23678.7|20
1759852030000|2025-10-07 15:47:10|23695.7|23683.7|23695.7|23683.7|23695.7|23683.7|23694.5|23682.5|7
1759852040000|2025-10-07 15:47:20|23694.6|23682.6|23694.7|23682.7|23695.9|23683.9|23693.5|23681.5|11
1759852050000|2025-10-07 15:47:30|23694.6|23682.6|23689.6|23677.6|23694.6|23682.6|23688.4|23676.4|66
1759852060000|2025-10-07 15:47:40|23690.7|23678.7|23698.5|23686.5|23698.5|23686.5|23685.7|23673.7|58
1759852070000|2025-10-07 15:47:50|23698.1|23686.1|23689.7|23677.7|23698.1|23686.1|23689.7|23677.7|9
1759852080000|2025-10-07 15:48:00|23691|23679|23692.1|23680.1|23692.3|23680.3|23689.6|23677.6|9
1759852090000|2025-10-07 15:48:10|23694.5|23682.5|23689.6|23677.6|23694.5|23682.5|23689.5|23677.5|20
1759852100000|2025-10-07 15:48:20|23689.5|23677.5|23692|23680|23693.5|23681.5|23689.5|23677.5|11
1759852110000|2025-10-07 15:48:30|23692.1|23680.1|23693.4|23681.4|23693.4|23681.4|23689.8|23677.8|10
1759852120000|2025-10-07 15:48:40|23694.5|23682.5|23685.6|23673.6|23694.6|23682.6|23679.6|23667.6|27
1759852130000|2025-10-07 15:48:50|23684.5|23672.5|23688.2|23676.2|23689.5|23677.5|23683.2|23671.2|19
1759852140000|2025-10-07 15:49:00|23689.6|23677.6|23698.2|23686.2|23698.2|23686.2|23688.2|23676.2|6
1759852150000|2025-10-07 15:49:10|23697|23685|23684.2|23672.2|23697|23685|23684.2|23672.2|16
1759852160000|2025-10-07 15:49:20|23686.7|23674.7|23691.7|23679.7|23691.7|23679.7|23686.7|23674.7|15
1759852170000|2025-10-07 15:49:30|23693.2|23681.2|23699.5|23687.5|23705.6|23693.6|23693.2|23681.2|35
1759852180000|2025-10-07 15:49:40|23700.6|23688.6|23700.7|23688.7|23700.7|23688.7|23697|23685|2
1759852190000|2025-10-07 15:49:50|23699.6|23687.6|23699.5|23687.5|23705.7|23693.7|23697.1|23685.1|61
1759852200000|2025-10-07 15:50:00|23698.4|23686.4|23696|23684|23699.8|23687.8|23696|23684|10
1759852210000|2025-10-07 15:50:10|23694.5|23682.5|23692.1|23680.1|23695.9|23683.9|23692.1|23680.1|7
1759852220000|2025-10-07 15:50:20|23689.6|23677.6|23687.3|23675.3|23689.8|23677.8|23687.3|23675.3|14
1759852230000|2025-10-07 15:50:30|23684.6|23672.6|23677.3|23665.3|23684.6|23672.6|23673.2|23661.2|15
1759852240000|2025-10-07 15:50:40|23677.1|23665.1|23654.8|23642.8|23677.1|23665.1|23654.8|23642.8|28
1759852250000|2025-10-07 15:50:50|23655.9|23643.9|23658.2|23646.2|23659.6|23647.6|23655.9|23643.9|8
1759852260000|2025-10-07 15:51:00|23658.4|23646.4|23663.5|23651.5|23664.8|23652.8|23658.4|23646.4|9
1759852270000|2025-10-07 15:51:10|23670.2|23658.2|23669.8|23657.8|23671|23659|23669.8|23657.8|14
1759852280000|2025-10-07 15:51:20|23670.9|23658.9|23677.1|23665.1|23677.1|23665.1|23670.9|23658.9|6
1759852290000|2025-10-07 15:51:30|23678.2|23666.2|23677.3|23665.3|23679.8|23667.8|23677.3|23665.3|6
1759852300000|2025-10-07 15:51:40|23677.7|23665.7|23678.5|23666.5|23678.5|23666.5|23676|23664|14
1759852310000|2025-10-07 15:51:50|23678.8|23666.8|23686|23674|23687.3|23675.3|23678.5|23666.5|12
1759852320000|2025-10-07 15:52:00|23693.5|23681.5|23692.4|23680.4|23694.9|23682.9|23692.3|23680.3|10
1759852330000|2025-10-07 15:52:10|23694.6|23682.6|23689.8|23677.8|23695|23683|23689.8|23677.8|25
1759852340000|2025-10-07 15:52:20|23689.6|23677.6|23694.9|23682.9|23696|23684|23689.6|23677.6|8
1759852350000|2025-10-07 15:52:30|23694.8|23682.8|23696|23684|23697.3|23685.3|23693.5|23681.5|9
1759852360000|2025-10-07 15:52:40|23694.8|23682.8|23694.9|23682.9|23695.2|23683.2|23694.8|23682.8|15
1759852370000|2025-10-07 15:52:50|23696.3|23684.3|23697.5|23685.5|23698.8|23686.8|23696.3|23684.3|4
1759852380000|2025-10-07 15:53:00|23700|23688|23703.7|23691.7|23703.8|23691.8|23700|23688|6
1759852390000|2025-10-07 15:53:10|23701|23689|23709.6|23697.6|23709.6|23697.6|23701|23689|40
1759852400000|2025-10-07 15:53:20|23708.5|23696.5|23707.4|23695.4|23708.5|23696.5|23707.4|23695.4|4
1759852410000|2025-10-07 15:53:30|23707.1|23695.1|23708.5|23696.5|23710.7|23698.7|23706|23694|12
1759852420000|2025-10-07 15:53:40|23707.3|23695.3|23699.8|23687.8|23708.5|23696.5|23698.4|23686.4|13
1759852430000|2025-10-07 15:53:50|23699.9|23687.9|23701|23689|23702.1|23690.1|23699.6|23687.6|0
1759852440000|2025-10-07 15:54:00|23703.5|23691.5|23711|23699|23711|23699|23703.5|23691.5|10
1759852450000|2025-10-07 15:54:10|23709.8|23697.8|23680.9|23668.9|23709.9|23697.9|23677.1|23665.1|9
1759852460000|2025-10-07 15:54:20|23679.8|23667.8|23687.1|23675.1|23687.1|23675.1|23679.6|23667.6|16
1759852470000|2025-10-07 15:54:30|23687.3|23675.3|23689.6|23677.6|23689.8|23677.8|23687.3|23675.3|2
1759852480000|2025-10-07 15:54:40|23688.4|23676.4|23689.8|23677.8|23690.9|23678.9|23687.1|23675.1|18
1759852490000|2025-10-07 15:54:50|23688.5|23676.5|23687.3|23675.3|23688.5|23676.5|23687.3|23675.3|1
1759852500000|2025-10-07 15:55:00|23685|23673|23684.9|23672.9|23687.1|23675.1|23682.4|23670.4|8
1759852510000|2025-10-07 15:55:10|23684.8|23672.8|23687.3|23675.3|23687.3|23675.3|23684.8|23672.8|2
1759852520000|2025-10-07 15:55:20|23688.4|23676.4|23684.9|23672.9|23688.4|23676.4|23682.3|23670.3|19
1759852530000|2025-10-07 15:55:30|23685|23673|23687.4|23675.4|23687.5|23675.5|23682.7|23670.7|6
1759852540000|2025-10-07 15:55:40|23685.2|23673.2|23684.9|23672.9|23685.2|23673.2|23684.9|23672.9|0
1759852550000|2025-10-07 15:55:50|23683.8|23671.8|23677.5|23665.5|23684.9|23672.9|23676.4|23664.4|13
1759852560000|2025-10-07 15:56:00|23676.4|23664.4|23687.5|23675.5|23687.5|23675.5|23672.8|23660.8|11
1759852570000|2025-10-07 15:56:10|23686.4|23674.4|23680.2|23668.2|23687.7|23675.7|23680.2|23668.2|11
1759852580000|2025-10-07 15:56:20|23681.4|23669.4|23683.8|23671.8|23683.8|23671.8|23680.1|23668.1|13
1759852590000|2025-10-07 15:56:30|23678.8|23666.8|23690.1|23678.1|23690.1|23678.1|23678.8|23666.8|13
1759852600000|2025-10-07 15:56:40|23691.2|23679.2|23697.7|23685.7|23700.1|23688.1|23691.2|23679.2|23
1759852610000|2025-10-07 15:56:50|23697.6|23685.6|23700.1|23688.1|23702.4|23690.4|23697.6|23685.6|12
1759852620000|2025-10-07 15:57:00|23700.2|23688.2|23702.6|23690.6|23702.6|23690.6|23697.6|23685.6|10
1759852630000|2025-10-07 15:57:10|23699.2|23687.2|23702.7|23690.7|23702.7|23690.7|23697.7|23685.7|7
1759852640000|2025-10-07 15:57:20|23700.2|23688.2|23697.6|23685.6|23700.2|23688.2|23697.6|23685.6|8
1759852650000|2025-10-07 15:57:30|23698.8|23686.8|23697.6|23685.6|23698.8|23686.8|23697.6|23685.6|2
1759852660000|2025-10-07 15:57:40|23697.4|23685.4|23698.8|23686.8|23698.8|23686.8|23692.4|23680.4|9
1759852670000|2025-10-07 15:57:50|23699.1|23687.1|23701.3|23689.3|23702.4|23690.4|23699.1|23687.1|5
1759852680000|2025-10-07 15:58:00|23701.2|23689.2|23700.1|23688.1|23702.3|23690.3|23700.1|23688.1|7
1759852690000|2025-10-07 15:58:10|23699.9|23687.9|23707.4|23695.4|23707.4|23695.4|23698.8|23686.8|6
1759852700000|2025-10-07 15:58:20|23706.3|23694.3|23709.9|23697.9|23709.9|23697.9|23705.1|23693.1|6
1759852710000|2025-10-07 15:58:30|23708.8|23696.8|23714.6|23702.6|23714.6|23702.6|23707.4|23695.4|14
1759852720000|2025-10-07 15:58:40|23713.5|23701.5|23712.3|23700.3|23713.5|23701.5|23712.3|23700.3|0
1759852730000|2025-10-07 15:58:50|23712.1|23700.1|23712.1|23700.1|23712.3|23700.3|23709.8|23697.8|9
1759852740000|2025-10-07 15:59:00|23708.7|23696.7|23708.5|23696.5|23709.6|23697.6|23707.3|23695.3|2
1759852750000|2025-10-07 15:59:10|23708.4|23696.4|23713.4|23701.4|23713.4|23701.4|23707.2|23695.2|7
1759852760000|2025-10-07 15:59:20|23712.3|23700.3|23712.3|23700.3|23715.9|23703.9|23712.2|23700.2|6
1759852770000|2025-10-07 15:59:30|23710.9|23698.9|23712.3|23700.3|23712.3|23700.3|23710.9|23698.9|1
1759852780000|2025-10-07 15:59:40|23713.4|23701.4|23711.9|23699.9|23713.4|23701.4|23710.9|23698.9|49
1759852790000|2025-10-07 15:59:50|23718.1|23706.1|23716.9|23704.9|23719.2|23707.2|23716.9|23704.9|8
1759852800000|2025-10-07 16:00:00|23718.1|23706.1|23716.7|23704.7|23720.4|23708.4|23716.7|23704.7|9
1759852810000|2025-10-07 16:00:10|23720.4|23708.4|23721.7|23709.7|23724.1|23712.1|23715.6|23703.6|18
1759852820000|2025-10-07 16:00:20|23720.5|23708.5|23736.7|23724.7|23736.7|23724.7|23720.5|23708.5|17
1759852830000|2025-10-07 16:00:30|23735.6|23723.6|23736.6|23724.6|23736.7|23724.7|23734.4|23722.4|13
1759852840000|2025-10-07 16:00:40|23735.5|23723.5|23734.4|23722.4|23736.9|23724.9|23734.4|23722.4|3
1759852850000|2025-10-07 16:00:50|23733.3|23721.3|23728.3|23716.3|23733.3|23721.3|23728.3|23716.3|27
1759852860000|2025-10-07 16:01:00|23729.5|23717.5|23739.7|23727.7|23739.7|23727.7|23729.4|23717.4|17
1759852870000|2025-10-07 16:01:10|23738.5|23726.5|23739.7|23727.7|23739.7|23727.7|23737.2|23725.2|14
1759852880000|2025-10-07 16:01:20|23736|23724|23729.9|23717.9|23738.3|23726.3|23729.9|23717.9|19
1759852890000|2025-10-07 16:01:30|23729.7|23717.7|23727.3|23715.3|23729.8|23717.8|23727.3|23715.3|5
1759852900000|2025-10-07 16:01:40|23727.2|23715.2|23727.3|23715.3|23727.3|23715.3|23727.2|23715.2|0
1759852910000|2025-10-07 16:01:50|23727.2|23715.2|23722.3|23710.3|23727.2|23715.2|23719.5|23707.5|15
1759852920000|2025-10-07 16:02:00|23723.4|23711.4|23724.7|23712.7|23724.7|23712.7|23722.2|23710.2|1
1759852930000|2025-10-07 16:02:10|23724.4|23712.4|23721.2|23709.2|23727.2|23715.2|23721|23709|4
1759852940000|2025-10-07 16:02:20|23721|23709|23714.8|23702.8|23722.3|23710.3|23714.8|23702.8|9
1759852950000|2025-10-07 16:02:30|23711.9|23699.9|23724.7|23712.7|23724.7|23712.7|23709.7|23697.7|53
1759852960000|2025-10-07 16:02:40|23722|23710|23717.2|23705.2|23722.2|23710.2|23717.2|23705.2|10
1759852970000|2025-10-07 16:02:50|23716|23704|23714.7|23702.7|23716|23704|23712.3|23700.3|2
1759852980000|2025-10-07 16:03:00|23716.9|23704.9|23709.7|23697.7|23719.8|23707.8|23708.5|23696.5|5
1759852990000|2025-10-07 16:03:10|23708.5|23696.5|23712.3|23700.3|23712.3|23700.3|23708.5|23696.5|1
1759853000000|2025-10-07 16:03:20|23712.4|23700.4|23714.8|23702.8|23716.2|23704.2|23712.3|23700.3|2
1759853010000|2025-10-07 16:03:30|23712.4|23700.4|23708.6|23696.6|23713.7|23701.7|23708.6|23696.6|2
1759853020000|2025-10-07 16:03:40|23708.4|23696.4|23702.4|23690.4|23708.4|23696.4|23701.1|23689.1|33
1759853030000|2025-10-07 16:03:50|23702.3|23690.3|23701.3|23689.3|23702.4|23690.4|23700.1|23688.1|18
1759853040000|2025-10-07 16:04:00|23700.2|23688.2|23699.9|23687.9|23701.3|23689.3|23698.8|23686.8|11
1759853050000|2025-10-07 16:04:10|23697.7|23685.7|23700.1|23688.1|23701.3|23689.3|23697.6|23685.6|0
1759853060000|2025-10-07 16:04:20|23701.3|23689.3|23702.7|23690.7|23702.7|23690.7|23698.7|23686.7|2
1759853070000|2025-10-07 16:04:30|23702.6|23690.6|23697.7|23685.7|23702.6|23690.6|23697.7|23685.7|2
1759853080000|2025-10-07 16:04:40|23698.8|23686.8|23701.9|23689.9|23701.9|23689.9|23697.7|23685.7|14
1759853090000|2025-10-07 16:04:50|23701.6|23689.6|23689.4|23677.4|23701.6|23689.6|23689.4|23677.4|5
1759853100000|2025-10-07 16:05:00|23686.9|23674.9|23688.1|23676.1|23689.4|23677.4|23684.4|23672.4|12
1759853110000|2025-10-07 16:05:10|23689.4|23677.4|23689.4|23677.4|23690.6|23678.6|23689.4|23677.4|7
1759853120000|2025-10-07 16:05:20|23690.5|23678.5|23691.9|23679.9|23691.9|23679.9|23690.5|23678.5|2
1759853130000|2025-10-07 16:05:30|23691.7|23679.7|23688.1|23676.1|23698.1|23686.1|23688.1|23676.1|14
1759853140000|2025-10-07 16:05:40|23687|23675|23688|23676|23688|23676|23683|23671|20
1759853150000|2025-10-07 16:05:50|23687.9|23675.9|23683|23671|23687.9|23675.9|23681.9|23669.9|15
1759853160000|2025-10-07 16:06:00|23685.4|23673.4|23691.7|23679.7|23694.1|23682.1|23682.9|23670.9|12
1759853170000|2025-10-07 16:06:10|23696.6|23684.6|23696.6|23684.6|23698|23686|23695.4|23683.4|9
1759853180000|2025-10-07 16:06:20|23695.5|23683.5|23696.5|23684.5|23696.5|23684.5|23695.4|23683.4|6
1759853190000|2025-10-07 16:06:30|23696.6|23684.6|23692.9|23680.9|23696.6|23684.6|23692.9|23680.9|4
1759853200000|2025-10-07 16:06:40|23691.6|23679.6|23690.2|23678.2|23691.6|23679.6|23686.6|23674.6|9
1759853210000|2025-10-07 16:06:50|23690.4|23678.4|23690.5|23678.5|23692.9|23680.9|23690.4|23678.4|1
1759853220000|2025-10-07 16:07:00|23690.6|23678.6|23692.9|23680.9|23694.2|23682.2|23689.1|23677.1|7
1759853230000|2025-10-07 16:07:10|23693|23681|23698|23686|23698.1|23686.1|23693|23681|5
1759853240000|2025-10-07 16:07:20|23698.1|23686.1|23695.5|23683.5|23698.3|23686.3|23695.5|23683.5|1
1759853250000|2025-10-07 16:07:30|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|23695.5|23683.5|0
1759853260000|2025-10-07 16:07:40|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|0
1759853270000|2025-10-07 16:07:50|23696.6|23684.6|23684.1|23672.1|23696.6|23684.6|23682.9|23670.9|57
1759853280000|2025-10-07 16:08:00|23683.8|23671.8|23690.4|23678.4|23691.6|23679.6|23682.7|23670.7|14
1759853290000|2025-10-07 16:08:10|23689.2|23677.2|23695.5|23683.5|23696.6|23684.6|23689.1|23677.1|7
1759853300000|2025-10-07 16:08:20|23695.4|23683.4|23692.9|23680.9|23695.4|23683.4|23692.9|23680.9|0
1759853320000|2025-10-07 16:08:40|23691.6|23679.6|23695.4|23683.4|23695.4|23683.4|23690.5|23678.5|1
1759853330000|2025-10-07 16:08:50|23695.1|23683.1|23699.1|23687.1|23699.1|23687.1|23692.9|23680.9|3
1759853340000|2025-10-07 16:09:00|23700.2|23688.2|23703|23691|23705.5|23693.5|23700.2|23688.2|10
1759853350000|2025-10-07 16:09:10|23700.6|23688.6|23698.3|23686.3|23700.6|23688.6|23698|23686|8
1759853360000|2025-10-07 16:09:20|23699.4|23687.4|23693.1|23681.1|23699.4|23687.4|23693.1|23681.1|13
1759853370000|2025-10-07 16:09:30|23693|23681|23695.4|23683.4|23696.5|23684.5|23690.5|23678.5|6
1759853380000|2025-10-07 16:09:40|23695.5|23683.5|23696.6|23684.6|23698|23686|23695.5|23683.5|4
1759853390000|2025-10-07 16:09:50|23700.4|23688.4|23699.1|23687.1|23700.5|23688.5|23697.9|23685.9|5
1759853400000|2025-10-07 16:10:00|23698|23686|23696.6|23684.6|23698|23686|23694.4|23682.4|13
1759853410000|2025-10-07 16:10:10|23696.9|23684.9|23695.5|23683.5|23700.4|23688.4|23695.5|23683.5|6
1759853420000|2025-10-07 16:10:20|23700.5|23688.5|23700.4|23688.4|23700.5|23688.5|23700.4|23688.4|6
1759853430000|2025-10-07 16:10:30|23700.5|23688.5|23695.5|23683.5|23700.5|23688.5|23693|23681|24
1759853440000|2025-10-07 16:10:40|23695.4|23683.4|23680.6|23668.6|23695.4|23683.4|23680.6|23668.6|28
1759853450000|2025-10-07 16:10:50|23686.9|23674.9|23691.9|23679.9|23691.9|23679.9|23684.4|23672.4|8
1759853460000|2025-10-07 16:11:00|23691.6|23679.6|23680.6|23668.6|23691.6|23679.6|23677.2|23665.2|11
1759853470000|2025-10-07 16:11:10|23683.1|23671.1|23686.9|23674.9|23686.9|23674.9|23683.1|23671.1|22
1759853480000|2025-10-07 16:11:20|23685.8|23673.8|23685.8|23673.8|23686.9|23674.9|23685.6|23673.6|9
1759853490000|2025-10-07 16:11:30|23686.9|23674.9|23686.9|23674.9|23687|23675|23686.9|23674.9|2
1759853500000|2025-10-07 16:11:40|23685.6|23673.6|23683|23671|23685.8|23673.8|23680.6|23668.6|4
1759853510000|2025-10-07 16:11:50|23682.9|23670.9|23675.6|23663.6|23682.9|23670.9|23675.6|23663.6|2
1759853520000|2025-10-07 16:12:00|23670.6|23658.6|23658|23646|23670.8|23658.8|23652.9|23640.9|43
1759853530000|2025-10-07 16:12:10|23660.4|23648.4|23650.5|23638.5|23660.4|23648.4|23649.1|23637.1|24
1759853540000|2025-10-07 16:12:20|23650.4|23638.4|23662.9|23650.9|23662.9|23650.9|23650.4|23638.4|15
1759853550000|2025-10-07 16:12:30|23663|23651|23667.9|23655.9|23669.1|23657.1|23658|23646|13
1759853560000|2025-10-07 16:12:40|23666.6|23654.6|23661.6|23649.6|23666.6|23654.6|23658|23646|20
1759853570000|2025-10-07 16:12:50|23660.4|23648.4|23655.4|23643.4|23660.4|23648.4|23655.4|23643.4|4
1759853580000|2025-10-07 16:13:00|23655|23643|23660.4|23648.4|23661.2|23649.2|23651.6|23639.6|12
1759853590000|2025-10-07 16:13:10|23660.5|23648.5|23660.4|23648.4|23661.6|23649.6|23655.4|23643.4|9
1759853600000|2025-10-07 16:13:20|23661.5|23649.5|23660.4|23648.4|23661.5|23649.5|23659.3|23647.3|8
1759853610000|2025-10-07 16:13:30|23660.5|23648.5|23667.9|23655.9|23669.1|23657.1|23660.5|23648.5|6
1759853620000|2025-10-07 16:13:40|23670.2|23658.2|23668|23656|23670.5|23658.5|23667.9|23655.9|5
1759853630000|2025-10-07 16:13:50|23667.9|23655.9|23669.1|23657.1|23669.1|23657.1|23667.9|23655.9|0
1759853640000|2025-10-07 16:14:00|23672.7|23660.7|23672.7|23660.7|23672.7|23660.7|23672.7|23660.7|7
1759853660000|2025-10-07 16:14:20|23674|23662|23666.5|23654.5|23674.3|23662.3|23665.4|23653.4|26
1759853670000|2025-10-07 16:14:30|23666.6|23654.6|23662.9|23650.9|23667.9|23655.9|23662.9|23650.9|2
1759853680000|2025-10-07 16:14:40|23662.7|23650.7|23664|23652|23664|23652|23662.7|23650.7|6
1759853690000|2025-10-07 16:14:50|23664.1|23652.1|23667.9|23655.9|23667.9|23655.9|23664.1|23652.1|2
1759853700000|2025-10-07 16:15:00|23668|23656|23670.4|23658.4|23670.4|23658.4|23668|23656|0
1759853720000|2025-10-07 16:15:20|23666.6|23654.6|23660.5|23648.5|23666.6|23654.6|23660.5|23648.5|6
1759853730000|2025-10-07 16:15:30|23662.9|23650.9|23661.6|23649.6|23664.1|23652.1|23661.6|23649.6|3
1759853740000|2025-10-07 16:15:40|23661.8|23649.8|23661.6|23649.6|23661.8|23649.8|23661.6|23649.6|4
1759853750000|2025-10-07 16:15:50|23665.5|23653.5|23663.2|23651.2|23665.5|23653.5|23663|23651|4
1759853760000|2025-10-07 16:16:00|23665.5|23653.5|23664.3|23652.3|23665.5|23653.5|23663|23651|2
1759853770000|2025-10-07 16:16:10|23664.4|23652.4|23664.4|23652.4|23665.7|23653.7|23664.4|23652.4|3
1759853780000|2025-10-07 16:16:20|23661.9|23649.9|23661.9|23649.9|23661.9|23649.9|23661.9|23649.9|6
1759853790000|2025-10-07 16:16:30|23663|23651|23661.9|23649.9|23664.3|23652.3|23661.9|23649.9|3
1759853800000|2025-10-07 16:16:40|23663|23651|23669.4|23657.4|23669.4|23657.4|23663|23651|18
1759853810000|2025-10-07 16:16:50|23668.3|23656.3|23674.3|23662.3|23674.3|23662.3|23668.3|23656.3|14
1759853820000|2025-10-07 16:17:00|23676.6|23664.6|23676.8|23664.8|23676.8|23664.8|23674.1|23662.1|3
1759853830000|2025-10-07 16:17:10|23677.9|23665.9|23679.1|23667.1|23679.1|23667.1|23676.6|23664.6|1
1759853840000|2025-10-07 16:17:20|23680.3|23668.3|23680.3|23668.3|23681.5|23669.5|23680.3|23668.3|9
1759853850000|2025-10-07 16:17:30|23679.1|23667.1|23672.9|23660.9|23679.1|23667.1|23672.9|23660.9|1
1759853860000|2025-10-07 16:17:40|23672.8|23660.8|23672.9|23660.9|23673|23661|23667.9|23655.9|8
1759853870000|2025-10-07 16:17:50|23673|23661|23675.5|23663.5|23675.5|23663.5|23673|23661|1
1759853880000|2025-10-07 16:18:00|23675.7|23663.7|23671.8|23659.8|23676.6|23664.6|23671.8|23659.8|4
1759853890000|2025-10-07 16:18:10|23672.9|23660.9|23672.9|23660.9|23672.9|23660.9|23672.9|23660.9|0
1759853900000|2025-10-07 16:18:20|23671.6|23659.6|23671.6|23659.6|23672.9|23660.9|23671.6|23659.6|3
1759853910000|2025-10-07 16:18:30|23671.9|23659.9|23670.4|23658.4|23673|23661|23670.3|23658.3|2
1759853920000|2025-10-07 16:18:40|23670.3|23658.3|23671.6|23659.6|23671.6|23659.6|23669.1|23657.1|0
1759853930000|2025-10-07 16:18:50|23670.4|23658.4|23665.5|23653.5|23670.4|23658.4|23665.5|23653.5|0
1759853940000|2025-10-07 16:19:00|23667.8|23655.8|23661.5|23649.5|23668|23656|23656.5|23644.5|16
1759853950000|2025-10-07 16:19:10|23662.8|23650.8|23660.4|23648.4|23662.9|23650.9|23660.4|23648.4|0
1759853960000|2025-10-07 16:19:20|23660.3|23648.3|23665.3|23653.3|23665.3|23653.3|23660.3|23648.3|3
1759853970000|2025-10-07 16:19:30|23663|23651|23665.4|23653.4|23665.5|23653.5|23660.5|23648.5|8
1759853980000|2025-10-07 16:19:40|23665.3|23653.3|23665.3|23653.3|23665.3|23653.3|23662.9|23650.9|0
1759853990000|2025-10-07 16:19:50|23664.2|23652.2|23665.5|23653.5|23665.5|23653.5|23664|23652|0
1759854000000|2025-10-07 16:20:00|23666.7|23654.7|23669.2|23657.2|23669.2|23657.2|23666.7|23654.7|1
1759854010000|2025-10-07 16:20:10|23666.8|23654.8|23670.3|23658.3|23670.3|23658.3|23666.7|23654.7|5
1759854020000|2025-10-07 16:20:20|23671.5|23659.5|23675.4|23663.4|23675.4|23663.4|23670.1|23658.1|3
1759854040000|2025-10-07 16:20:40|23672.8|23660.8|23665.5|23653.5|23672.8|23660.8|23665.5|23653.5|5
1759854050000|2025-10-07 16:20:50|23665.3|23653.3|23663|23651|23665.4|23653.4|23660.5|23648.5|13
1759854060000|2025-10-07 16:21:00|23664|23652|23661.9|23649.9|23664.2|23652.2|23661.9|23649.9|4
1759854070000|2025-10-07 16:21:10|23661.7|23649.7|23655.5|23643.5|23661.7|23649.7|23655.5|23643.5|10
1759854080000|2025-10-07 16:21:20|23654.4|23642.4|23651.5|23639.5|23654.4|23642.4|23650.4|23638.4|29
1759854090000|2025-10-07 16:21:30|23652.8|23640.8|23652.9|23640.9|23654|23642|23652.8|23640.8|9
1759854100000|2025-10-07 16:21:40|23652.8|23640.8|23656.7|23644.7|23656.7|23644.7|23652.8|23640.8|5
1759854110000|2025-10-07 16:21:50|23657.9|23645.9|23664.2|23652.2|23664.2|23652.2|23657.9|23645.9|7
1759854130000|2025-10-07 16:22:10|23663|23651|23663|23651|23666.8|23654.8|23663|23651|4
1759854140000|2025-10-07 16:22:20|||||||||1
1759854150000|2025-10-07 16:22:30|23669.3|23657.3|23664.4|23652.4|23669.4|23657.4|23664.4|23652.4|21
1759854180000|2025-10-07 16:23:00|23663.8|23651.8|23659.2|23647.2|23663.8|23651.8|23659.2|23647.2|6
1759854190000|2025-10-07 16:23:10|23661.5|23649.5|23661.7|23649.7|23661.7|23649.7|23660.3|23648.3|3
1759854210000|2025-10-07 16:23:30|23661.8|23649.8|23661.9|23649.9|23663.1|23651.1|23661.8|23649.8|6
1759854220000|2025-10-07 16:23:40|23664.2|23652.2|23670.7|23658.7|23674.4|23662.4|23664.2|23652.2|8
1759854230000|2025-10-07 16:23:50|23670.6|23658.6|23670.7|23658.7|23670.7|23658.7|23670.6|23658.6|2
1759854240000|2025-10-07 16:24:00|23671.9|23659.9|23670.7|23658.7|23672.1|23660.1|23670.7|23658.7|0
1759854250000|2025-10-07 16:24:10|23669.4|23657.4|23670.8|23658.8|23670.8|23658.8|23669.4|23657.4|7
1759854270000|2025-10-07 16:24:30|23670.7|23658.7|23673.1|23661.1|23673.3|23661.3|23669.4|23657.4|4
1759854280000|2025-10-07 16:24:40|23674.3|23662.3|23674.4|23662.4|23674.4|23662.4|23673.3|23661.3|0
1759854290000|2025-10-07 16:24:50|23670.8|23658.8|23675.6|23663.6|23676.8|23664.8|23670.8|23658.8|6
1759854300000|2025-10-07 16:25:00|23674.4|23662.4|23675.6|23663.6|23675.7|23663.7|23674.4|23662.4|3
1759854310000|2025-10-07 16:25:10|23675.7|23663.7|23675.6|23663.6|23675.7|23663.7|23675.6|23663.6|5
1759854320000|2025-10-07 16:25:20|23673.2|23661.2|23673.2|23661.2|23673.3|23661.3|23673.2|23661.2|0
1759854330000|2025-10-07 16:25:30|23674.4|23662.4|23693.5|23681.5|23694.7|23682.7|23673.2|23661.2|34
1759854340000|2025-10-07 16:25:40|23693.3|23681.3|23689.7|23677.7|23693.3|23681.3|23688.5|23676.5|1
1759854350000|2025-10-07 16:25:50|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|23689.7|23677.7|1
1759854360000|2025-10-07 16:26:00|23692.1|23680.1|23703.2|23691.2|23704.4|23692.4|23690.8|23678.8|25
1759854370000|2025-10-07 16:26:10|23703.3|23691.3|23703.3|23691.3|23704.4|23692.4|23703.3|23691.3|2
1759854380000|2025-10-07 16:26:20|23703.2|23691.2|23698.2|23686.2|23703.2|23691.2|23696.9|23684.9|6
1759854390000|2025-10-07 16:26:30|23699.4|23687.4|23698.2|23686.2|23699.4|23687.4|23698.2|23686.2|1
1759854400000|2025-10-07 16:26:40|23698.3|23686.3|23698.1|23686.1|23700.7|23688.7|23696.9|23684.9|1
1759854410000|2025-10-07 16:26:50|23696.9|23684.9|23695.7|23683.7|23696.9|23684.9|23695.7|23683.7|1
1759854420000|2025-10-07 16:27:00|23696.9|23684.9|23696.9|23684.9|23696.9|23684.9|23696.9|23684.9|0
1759854430000|2025-10-07 16:27:10|23696.8|23684.8|23698.2|23686.2|23698.2|23686.2|23696.8|23684.8|2
1759854440000|2025-10-07 16:27:20|23697.1|23685.1|23698.2|23686.2|23698.2|23686.2|23697.1|23685.1|0
1759854450000|2025-10-07 16:27:30|23699.5|23687.5|23698.1|23686.1|23699.5|23687.5|23697.1|23685.1|2
1759854460000|2025-10-07 16:27:40|23698.2|23686.2|23695.7|23683.7|23698.2|23686.2|23694.5|23682.5|5
1759854470000|2025-10-07 16:27:50|23694.6|23682.6|23694.5|23682.5|23694.6|23682.6|23694.5|23682.5|0
1759854480000|2025-10-07 16:28:00|23694.7|23682.7|23689.7|23677.7|23694.7|23682.7|23689.7|23677.7|3
1759854490000|2025-10-07 16:28:10|23694.7|23682.7|23697.2|23685.2|23697.2|23685.2|23694.7|23682.7|6
1759854500000|2025-10-07 16:28:20|23698.3|23686.3|23697.2|23685.2|23698.5|23686.5|23696|23684|5
1759854510000|2025-10-07 16:28:30|23696|23684|23694.7|23682.7|23696|23684|23694.7|23682.7|1
1759854520000|2025-10-07 16:28:40|23694.3|23682.3|23689.7|23677.7|23694.3|23682.3|23689.7|23677.7|7
1759854530000|2025-10-07 16:28:50|23692.1|23680.1|23692.1|23680.1|23692.1|23680.1|23692.1|23680.1|1
1759854540000|2025-10-07 16:29:00|23694.7|23682.7|23693.5|23681.5|23694.7|23682.7|23693.3|23681.3|1
1759854550000|2025-10-07 16:29:10|23694.7|23682.7|23698.3|23686.3|23698.3|23686.3|23694.7|23682.7|1
1759854560000|2025-10-07 16:29:20|23697.2|23685.2|23702.2|23690.2|23702.2|23690.2|23696|23684|5
1759854570000|2025-10-07 16:29:30|23702.1|23690.1|23704.9|23692.9|23706.1|23694.1|23702.1|23690.1|4
1759854580000|2025-10-07 16:29:40|23704.7|23692.7|23700|23688|23704.7|23692.7|23699.9|23687.9|5
1759854590000|2025-10-07 16:29:50|23704.7|23692.7|23708.5|23696.5|23708.5|23696.5|23704.7|23692.7|8
1759854600000|2025-10-07 16:30:00|23708.6|23696.6|23707.4|23695.4|23709.7|23697.7|23704.9|23692.9|7
1759854610000|2025-10-07 16:30:10|23706.3|23694.3|23706.3|23694.3|23707.4|23695.4|23704.9|23692.9|9
1759854620000|2025-10-07 16:30:20|23707.4|23695.4|23707.4|23695.4|23707.5|23695.5|23706|23694|2
1759854630000|2025-10-07 16:30:30|23707.5|23695.5|23712.5|23700.5|23712.5|23700.5|23707.5|23695.5|5
1759854650000|2025-10-07 16:30:50|23710|23698|23704.7|23692.7|23710|23698|23704.7|23692.7|16
1759854660000|2025-10-07 16:31:00|23703.5|23691.5|23707.2|23695.2|23708.5|23696.5|23702.2|23690.2|8
1759854670000|2025-10-07 16:31:10|23706.1|23694.1|23706|23694|23706.1|23694.1|23706|23694|1
1759854680000|2025-10-07 16:31:20|23707.2|23695.2|23707.2|23695.2|23707.2|23695.2|23707.2|23695.2|0
1759854690000|2025-10-07 16:31:30|23706.1|23694.1|23706|23694|23706.1|23694.1|23704.7|23692.7|0
1759854700000|2025-10-07 16:31:40|23704.7|23692.7|23701.1|23689.1|23704.7|23692.7|23699.9|23687.9|2
1759854710000|2025-10-07 16:31:50|23699.9|23687.9|23703.4|23691.4|23703.4|23691.4|23699.7|23687.7|2
1759854720000|2025-10-07 16:32:00|23703.5|23691.5|23703.4|23691.4|23703.5|23691.5|23702.2|23690.2|0
1759854730000|2025-10-07 16:32:10|23704.9|23692.9|23701.1|23689.1|23704.9|23692.9|23701.1|23689.1|2
1759854740000|2025-10-07 16:32:20|23701|23689|23701.1|23689.1|23701.1|23689.1|23701|23689|2
1759854750000|2025-10-07 16:32:30|23701.3|23689.3|23701.3|23689.3|23701.3|23689.3|23701.3|23689.3|0
1759854760000|2025-10-07 16:32:40|23701.1|23689.1|23700.9|23688.9|23701.3|23689.3|23699.9|23687.9|4
1759854770000|2025-10-07 16:32:50|23698.5|23686.5|23701.1|23689.1|23701.1|23689.1|23698.5|23686.5|6
1759854780000|2025-10-07 16:33:00|23699.9|23687.9|23701|23689|23701.1|23689.1|23696.1|23684.1|6
1759854790000|2025-10-07 16:33:10|23701.1|23689.1|23699.7|23687.7|23701.1|23689.1|23699.7|23687.7|0
1759854810000|2025-10-07 16:33:30|23705.7|23693.7|23701.1|23689.1|23705.7|23693.7|23701.1|23689.1|6
1759854820000|2025-10-07 16:33:40|23698.8|23686.8|23692.5|23680.5|23698.9|23686.9|23692.5|23680.5|3
1759854830000|2025-10-07 16:33:50|23694.7|23682.7|23694.7|23682.7|23694.7|23682.7|23694.7|23682.7|3
1759854840000|2025-10-07 16:34:00|23695.9|23683.9|23694.7|23682.7|23696.1|23684.1|23694.7|23682.7|5
1759854850000|2025-10-07 16:34:10|||||||||1
1759854860000|2025-10-07 16:34:20|23696|23684|23696|23684|23696|23684|23696|23684|1
1759854870000|2025-10-07 16:34:30|23694.9|23682.9|23694.7|23682.7|23694.9|23682.9|23694.7|23682.7|1
1759854880000|2025-10-07 16:34:40|23694.9|23682.9|23697.4|23685.4|23697.4|23685.4|23694.9|23682.9|4
1759854890000|2025-10-07 16:34:50|23697.2|23685.2|23697.2|23685.2|23697.2|23685.2|23696.1|23684.1|5
1759854900000|2025-10-07 16:35:00|23697.3|23685.3|23696.1|23684.1|23699.5|23687.5|23696.1|23684.1|2
1759854910000|2025-10-07 16:35:10|23697.3|23685.3|23696.1|23684.1|23697.3|23685.3|23696.1|23684.1|1
1759854920000|2025-10-07 16:35:20|23696|23684|23693.6|23681.6|23696.1|23684.1|23693.6|23681.6|1
1759854930000|2025-10-07 16:35:30|23693.5|23681.5|23693.6|23681.6|23694.6|23682.6|23693.5|23681.5|1
1759854950000|2025-10-07 16:35:50|23692.3|23680.3|23683.4|23671.4|23692.3|23680.3|23683.4|23671.4|36
1759854960000|2025-10-07 16:36:00|23681.1|23669.1|23678.6|23666.6|23681.1|23669.1|23678.6|23666.6|7
1759854970000|2025-10-07 16:36:10|23677.3|23665.3|23677.3|23665.3|23677.3|23665.3|23677.3|23665.3|1
1759854980000|2025-10-07 16:36:20|23674.8|23662.8|23671|23659|23674.8|23662.8|23670.9|23658.9|6
1759854990000|2025-10-07 16:36:30|23669.9|23657.9|23668.5|23656.5|23669.9|23657.9|23667.4|23655.4|7
1759855000000|2025-10-07 16:36:40|23668.4|23656.4|23663.4|23651.4|23668.5|23656.5|23663.4|23651.4|9
1759855010000|2025-10-07 16:36:50|23663.6|23651.6|23662.1|23650.1|23663.6|23651.6|23662|23650|3
1759855020000|2025-10-07 16:37:00|23662.3|23650.3|23665.9|23653.9|23667.3|23655.3|23662.3|23650.3|4
1759855030000|2025-10-07 16:37:10|23666|23654|23665.9|23653.9|23667.3|23655.3|23665.9|23653.9|1
1759855040000|2025-10-07 16:37:20|23666|23654|23666|23654|23669.6|23657.6|23666|23654|10
1759855050000|2025-10-07 16:37:30|23667.3|23655.3|23666|23654|23668.4|23656.4|23666|23654|5
1759855060000|2025-10-07 16:37:40|23667.3|23655.3|23671|23659|23673.4|23661.4|23667.3|23655.3|9
1759855070000|2025-10-07 16:37:50|23672.3|23660.3|23672.3|23660.3|23672.3|23660.3|23672.3|23660.3|0
1759855080000|2025-10-07 16:38:00|23672.5|23660.5|23673.6|23661.6|23673.6|23661.6|23672.4|23660.4|5
1759855090000|2025-10-07 16:38:10|23672.5|23660.5|23672.5|23660.5|23672.5|23660.5|23672.5|23660.5|1
1759855100000|2025-10-07 16:38:20|23671.1|23659.1|23676.1|23664.1|23676.1|23664.1|23671.1|23659.1|6
1759855110000|2025-10-07 16:38:30|23675|23663|23675|23663|23675|23663|23675|23663|1
1759855120000|2025-10-07 16:38:40|23673.8|23661.8|23675|23663|23675|23663|23673.8|23661.8|5
1759855130000|2025-10-07 16:38:50|23676.2|23664.2|23676.2|23664.2|23676.2|23664.2|23676.2|23664.2|1
1759855140000|2025-10-07 16:39:00|23674.9|23662.9|23675|23663|23675|23663|23674.9|23662.9|1
1759855150000|2025-10-07 16:39:10|23674.9|23662.9|23674.9|23662.9|23674.9|23662.9|23674.9|23662.9|1
1759855160000|2025-10-07 16:39:20|||||||||2
1759855170000|2025-10-07 16:39:30|||||||||1
1759855180000|2025-10-07 16:39:40|23675.3|23663.3|23677.5|23665.5|23677.5|23665.5|23675.3|23663.3|1
1759855200000|2025-10-07 16:40:00|23677.7|23665.7|23677.5|23665.5|23677.7|23665.7|23673.9|23661.9|5
1759855210000|2025-10-07 16:40:10|23680|23668|23677.5|23665.5|23681.3|23669.3|23677.5|23665.5|2
1759855220000|2025-10-07 16:40:20|||||||||3
1759855230000|2025-10-07 16:40:30|23671.4|23659.4|23671.4|23659.4|23671.4|23659.4|23671.4|23659.4|2
1759855240000|2025-10-07 16:40:40|23671.6|23659.6|23668.9|23656.9|23671.6|23659.6|23667.8|23655.8|8
1759855250000|2025-10-07 16:40:50|23669.1|23657.1|23667.8|23655.8|23669.1|23657.1|23667.8|23655.8|0
1759855260000|2025-10-07 16:41:00|23666.7|23654.7|23664.2|23652.2|23670.2|23658.2|23664.2|23652.2|21
1759855270000|2025-10-07 16:41:10|23663.1|23651.1|23666.8|23654.8|23666.8|23654.8|23662.8|23650.8|6
1759855280000|2025-10-07 16:41:20|23665.7|23653.7|23666.7|23654.7|23666.7|23654.7|23665.6|23653.6|0
1759855290000|2025-10-07 16:41:30|23668.1|23656.1|23668.1|23656.1|23668.1|23656.1|23668.1|23656.1|3
1759855300000|2025-10-07 16:41:40|23669.5|23657.5|23670.6|23658.6|23670.6|23658.6|23669.5|23657.5|19
1759855310000|2025-10-07 16:41:50|23670.5|23658.5|23670.6|23658.6|23671.7|23659.7|23670.5|23658.5|6
1759855320000|2025-10-07 16:42:00|23671.7|23659.7|23671.8|23659.8|23671.8|23659.8|23671.7|23659.7|0
1759855330000|2025-10-07 16:42:10|23675.2|23663.2|23670.6|23658.6|23675.2|23663.2|23670.6|23658.6|17
1759855340000|2025-10-07 16:42:20|23670.5|23658.5|23674.2|23662.2|23675.3|23663.3|23670.5|23658.5|43
1759855350000|2025-10-07 16:42:30|23673|23661|23671.8|23659.8|23673.1|23661.1|23671.8|23659.8|1
1759855360000|2025-10-07 16:42:40|23671.7|23659.7|23674.2|23662.2|23674.2|23662.2|23671.7|23659.7|0
1759855370000|2025-10-07 16:42:50|23674.3|23662.3|23674.2|23662.2|23674.3|23662.3|23674.2|23662.2|10
1759855380000|2025-10-07 16:43:00|23675.3|23663.3|23676.4|23664.4|23677.6|23665.6|23675.3|23663.3|1
1759855390000|2025-10-07 16:43:10|||||||||2
1759855400000|2025-10-07 16:43:20|23677.6|23665.6|23680.2|23668.2|23680.2|23668.2|23677.6|23665.6|2
1759855410000|2025-10-07 16:43:30|23683.1|23671.1|23675.3|23663.3|23683.1|23671.1|23671.4|23659.4|13
1759855420000|2025-10-07 16:43:40|23674.1|23662.1|23673.9|23661.9|23675.3|23663.3|23673.9|23661.9|1
1759855430000|2025-10-07 16:43:50|23675.3|23663.3|23685.2|23673.2|23685.2|23673.2|23673.9|23661.9|11
1759855440000|2025-10-07 16:44:00|23683.9|23671.9|23683.9|23671.9|23685.2|23673.2|23681.6|23669.6|5
1759855450000|2025-10-07 16:44:10|23684.1|23672.1|23684.1|23672.1|23685.2|23673.2|23683.9|23671.9|0
1759855460000|2025-10-07 16:44:20|23683.8|23671.8|23691.4|23679.4|23691.4|23679.4|23682.8|23670.8|10
1759855470000|2025-10-07 16:44:30|23691.6|23679.6|23692.7|23680.7|23692.7|23680.7|23691.4|23679.4|0
1759855480000|2025-10-07 16:44:40|23690.3|23678.3|23692.8|23680.8|23692.8|23680.8|23690.3|23678.3|3
1759855490000|2025-10-07 16:44:50|23687.8|23675.8|23687.8|23675.8|23687.8|23675.8|23687.8|23675.8|8
1759855500000|2025-10-07 16:45:00|23690.1|23678.1|23690.3|23678.3|23691.3|23679.3|23688.9|23676.9|2
1759855510000|2025-10-07 16:45:10|23691.4|23679.4|23692.7|23680.7|23692.7|23680.7|23689.1|23677.1|3
1759855520000|2025-10-07 16:45:20|23688.9|23676.9|23685.2|23673.2|23688.9|23676.9|23685.2|23673.2|7
1759855530000|2025-10-07 16:45:30|23685.1|23673.1|23686.3|23674.3|23688.7|23676.7|23685.1|23673.1|8
1759855540000|2025-10-07 16:45:40|23686.2|23674.2|23686.2|23674.2|23686.3|23674.3|23686.2|23674.2|0
1759855550000|2025-10-07 16:45:50|23686.3|23674.3|23686.3|23674.3|23686.3|23674.3|23686.3|23674.3|0
1759855560000|2025-10-07 16:46:00|23686.4|23674.4|23682.8|23670.8|23686.4|23674.4|23681.4|23669.4|15
1759855590000|2025-10-07 16:46:30|23682.6|23670.6|23682.8|23670.8|23682.8|23670.8|23682.6|23670.6|0
1759855600000|2025-10-07 16:46:40|23683|23671|23682.8|23670.8|23683|23671|23682.8|23670.8|3
1759855610000|2025-10-07 16:46:50|23686.7|23674.7|23685.6|23673.6|23689.1|23677.1|23685.6|23673.6|27
1759855620000|2025-10-07 16:47:00|23688|23676|23687.8|23675.8|23688|23676|23686.7|23674.7|1
1759855630000|2025-10-07 16:47:10|23685.6|23673.6|23689.2|23677.2|23690.5|23678.5|23685.6|23673.6|5
1759855640000|2025-10-07 16:47:20|23691.7|23679.7|23693|23681|23693|23681|23691.7|23679.7|1
1759855650000|2025-10-07 16:47:30|23692.8|23680.8|23691.7|23679.7|23692.8|23680.8|23691.7|23679.7|2
1759855660000|2025-10-07 16:47:40|23690.6|23678.6|23689.2|23677.2|23690.6|23678.6|23689.2|23677.2|0
1759855670000|2025-10-07 16:47:50|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|6
1759855680000|2025-10-07 16:48:00|23689.2|23677.2|23693|23681|23693|23681|23689.2|23677.2|1
1759855690000|2025-10-07 16:48:10|23692.8|23680.8|23691.7|23679.7|23692.8|23680.8|23691.7|23679.7|2
1759855700000|2025-10-07 16:48:20|23690.6|23678.6|23688.4|23676.4|23691.7|23679.7|23688.4|23676.4|15
1759855710000|2025-10-07 16:48:30|23688.1|23676.1|23691.7|23679.7|23692.8|23680.8|23688.1|23676.1|7
1759855720000|2025-10-07 16:48:40|23690.6|23678.6|23686.9|23674.9|23690.6|23678.6|23686.9|23674.9|1
1759855730000|2025-10-07 16:48:50|23685.8|23673.8|23688.1|23676.1|23689.2|23677.2|23685.8|23673.8|1
1759855740000|2025-10-07 16:49:00|23688.3|23676.3|23690.6|23678.6|23690.6|23678.6|23688.1|23676.1|8
1759855770000|2025-10-07 16:49:30|||||||||3
1759855790000|2025-10-07 16:49:50|23691.7|23679.7|23693.1|23681.1|23693.1|23681.1|23691.7|23679.7|1
1759855800000|2025-10-07 16:50:00|23693|23681|23694.4|23682.4|23695.5|23683.5|23693|23681|21
1759855810000|2025-10-07 16:50:10|23695.5|23683.5|23693|23681|23695.5|23683.5|23693|23681|0
1759855820000|2025-10-07 16:50:20|23692.9|23680.9|23691.7|23679.7|23692.9|23680.9|23690.6|23678.6|4
1759855830000|2025-10-07 16:50:30|23690.6|23678.6|23691.9|23679.9|23692|23680|23690.6|23678.6|3
1759855840000|2025-10-07 16:50:40|23692|23680|23691.7|23679.7|23692|23680|23691.7|23679.7|0
1759855850000|2025-10-07 16:50:50|23692|23680|23692|23680|23692|23680|23692|23680|4
1759855860000|2025-10-07 16:51:00|23691.9|23679.9|23694.4|23682.4|23694.4|23682.4|23691.7|23679.7|2
1759855870000|2025-10-07 16:51:10|23694.2|23682.2|23703.3|23691.3|23703.3|23691.3|23694.2|23682.2|7
1759855880000|2025-10-07 16:51:20|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|1
1759855890000|2025-10-07 16:51:30|23700.9|23688.9|23700.6|23688.6|23701.9|23689.9|23700.6|23688.6|5
1759855910000|2025-10-07 16:51:50|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|1
1759855920000|2025-10-07 16:52:00|23701.9|23689.9|23705.6|23693.6|23705.6|23693.6|23701.7|23689.7|8
1759855930000|2025-10-07 16:52:10|23702|23690|23701.9|23689.9|23702|23690|23701.9|23689.9|3
1759855940000|2025-10-07 16:52:20|23702|23690|23705.6|23693.6|23709.2|23697.2|23702|23690|9
1759855950000|2025-10-07 16:52:30|23703.4|23691.4|23703.1|23691.1|23703.4|23691.4|23703.1|23691.1|2
1759855960000|2025-10-07 16:52:40|23703.4|23691.4|23700.6|23688.6|23704.4|23692.4|23700.6|23688.6|10
1759855970000|2025-10-07 16:52:50|23703.1|23691.1|23701.9|23689.9|23703.1|23691.1|23701.9|23689.9|5
1759855980000|2025-10-07 16:53:00|23700.6|23688.6|23701.9|23689.9|23703.1|23691.1|23700.6|23688.6|5
1759855990000|2025-10-07 16:53:10|23700.8|23688.8|23701.9|23689.9|23703.1|23691.1|23700.6|23688.6|14
1759856000000|2025-10-07 16:53:20|23700.6|23688.6|23695.9|23683.9|23700.6|23688.6|23694.7|23682.7|7
1759856010000|2025-10-07 16:53:30|23697|23685|23694.5|23682.5|23697|23685|23694.5|23682.5|2
1759856020000|2025-10-07 16:53:40|23694.7|23682.7|23693.4|23681.4|23694.7|23682.7|23693.4|23681.4|2
1759856030000|2025-10-07 16:53:50|23689.8|23677.8|23687.3|23675.3|23689.8|23677.8|23687.3|23675.3|10
1759856040000|2025-10-07 16:54:00|||||||||3
1759856050000|2025-10-07 16:54:10|23686.2|23674.2|23685.9|23673.9|23686.2|23674.2|23685.9|23673.9|0
1759856060000|2025-10-07 16:54:20|23683.6|23671.6|23682.4|23670.4|23684.8|23672.8|23682.4|23670.4|7
1759856070000|2025-10-07 16:54:30|23683.6|23671.6|23682.4|23670.4|23683.6|23671.6|23682.4|23670.4|0
1759856080000|2025-10-07 16:54:40|23683.6|23671.6|23689.7|23677.7|23689.7|23677.7|23683.6|23671.6|7
1759856090000|2025-10-07 16:54:50|23689.5|23677.5|23689.7|23677.7|23689.7|23677.7|23688.4|23676.4|2
1759856100000|2025-10-07 16:55:00|23689.8|23677.8|23689.5|23677.5|23689.8|23677.8|23689.5|23677.5|0
1759856110000|2025-10-07 16:55:10|23688.4|23676.4|23694.8|23682.8|23694.8|23682.8|23688.4|23676.4|9
1759856120000|2025-10-07 16:55:20|23694.7|23682.7|23693.4|23681.4|23694.7|23682.7|23693.4|23681.4|7
1759856130000|2025-10-07 16:55:30|23694.5|23682.5|23692.3|23680.3|23694.5|23682.5|23689.8|23677.8|6
1759856140000|2025-10-07 16:55:40|23694.5|23682.5|23694.8|23682.8|23695.9|23683.9|23694.5|23682.5|1
1759856150000|2025-10-07 16:55:50|23695.9|23683.9|23697|23685|23697|23685|23695.9|23683.9|0
1759856160000|2025-10-07 16:56:00|23695.9|23683.9|23697.3|23685.3|23701.1|23689.1|23694.8|23682.8|2
1759856170000|2025-10-07 16:56:10|23698.6|23686.6|23700.9|23688.9|23700.9|23688.9|23698.4|23686.4|8
1759856180000|2025-10-07 16:56:20|23699.8|23687.8|23702.3|23690.3|23703.4|23691.4|23699.7|23687.7|20
1759856190000|2025-10-07 16:56:30|23703.4|23691.4|23699.8|23687.8|23703.4|23691.4|23699.8|23687.8|5
1759856200000|2025-10-07 16:56:40|23700.9|23688.9|23703.4|23691.4|23703.4|23691.4|23699.8|23687.8|0
1759856210000|2025-10-07 16:56:50|23702.3|23690.3|23702.3|23690.3|23703.4|23691.4|23702.2|23690.2|0
1759856220000|2025-10-07 16:57:00|23702.2|23690.2|23702.2|23690.2|23702.2|23690.2|23702.2|23690.2|0
1759856230000|2025-10-07 16:57:10|23702|23690|23703.6|23691.6|23703.6|23691.6|23702|23690|2
1759856240000|2025-10-07 16:57:20|23703.4|23691.4|23705.9|23693.9|23705.9|23693.9|23703.4|23691.4|3
1759856250000|2025-10-07 16:57:30|23706.1|23694.1|23713.6|23701.6|23713.6|23701.6|23706.1|23694.1|3
1759856260000|2025-10-07 16:57:40|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|23713.4|23701.4|3
1759856270000|2025-10-07 16:57:50|23713.6|23701.6|23713.6|23701.6|23713.6|23701.6|23713.4|23701.4|5
1759856280000|2025-10-07 16:58:00|23712.3|23700.3|23712.3|23700.3|23713.4|23701.4|23709.8|23697.8|22
1759856290000|2025-10-07 16:58:10|23709.8|23697.8|23707.3|23695.3|23709.8|23697.8|23707.3|23695.3|0
1759856300000|2025-10-07 16:58:20|23709.7|23697.7|23709.7|23697.7|23709.7|23697.7|23709.7|23697.7|0
1759856310000|2025-10-07 16:58:30|23708.4|23696.4|23707.3|23695.3|23708.4|23696.4|23707.3|23695.3|0
1759856320000|2025-10-07 16:58:40|23708.7|23696.7|23709.8|23697.8|23709.8|23697.8|23708.7|23696.7|0
1759856330000|2025-10-07 16:58:50|23712.3|23700.3|23712.3|23700.3|23712.3|23700.3|23711.1|23699.1|1
1759856340000|2025-10-07 16:59:00|23714.1|23702.1|23720.4|23708.4|23720.4|23708.4|23714.1|23702.1|13
1759856350000|2025-10-07 16:59:10|23720.5|23708.5|23719.4|23707.4|23720.5|23708.5|23719.4|23707.4|1
1759856360000|2025-10-07 16:59:20|23719.3|23707.3|23714.5|23702.5|23720.7|23708.7|23714.5|23702.5|25
1759856370000|2025-10-07 16:59:30|23715.7|23703.7|23718.2|23706.2|23718.2|23706.2|23715.7|23703.7|33
1759856380000|2025-10-07 16:59:40|23719.3|23707.3|23721.8|23709.8|23723|23711|23719.3|23707.3|5
1759856390000|2025-10-07 16:59:50|23720.7|23708.7|23721.8|23709.8|23721.8|23709.8|23720.7|23708.7|0
1759856400000|2025-10-07 17:00:00|23723|23711|23720.7|23708.7|23723|23711|23720.7|23708.7|7
1759856410000|2025-10-07 17:00:10|23721.8|23709.8|23727|23715|23728.2|23716.2|23721.8|23709.8|6
1759856420000|2025-10-07 17:00:20|23724.4|23712.4|23724.3|23712.3|23724.4|23712.4|23722|23710|4
1759856430000|2025-10-07 17:00:30|23724.5|23712.5|23724.4|23712.4|23724.5|23712.5|23724.4|23712.4|0
1759856440000|2025-10-07 17:00:40|23725.7|23713.7|23725.7|23713.7|23725.7|23713.7|23725.7|23713.7|0
1759856450000|2025-10-07 17:00:50|||||||||1
1759856460000|2025-10-07 17:01:00|23727.1|23715.1|23729.3|23717.3|23729.3|23717.3|23726.8|23714.8|13
1759856470000|2025-10-07 17:01:10|23729.4|23717.4|23730.5|23718.5|23730.5|23718.5|23727.9|23715.9|1
1759856480000|2025-10-07 17:01:20|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|23728|23716|3
1759856500000|2025-10-07 17:01:40|23728.2|23716.2|23729.3|23717.3|23729.3|23717.3|23728.2|23716.2|1
1759856510000|2025-10-07 17:01:50|23730.4|23718.4|23730.4|23718.4|23730.4|23718.4|23730.4|23718.4|0
1759856520000|2025-10-07 17:02:00|23737.8|23725.8|23737.9|23725.9|23741.8|23729.8|23737.8|23725.8|29
1759856530000|2025-10-07 17:02:10|23737.8|23725.8|23734.3|23722.3|23737.8|23725.8|23734|23722|4
1759856540000|2025-10-07 17:02:20|23734|23722|23744.3|23732.3|23744.4|23732.4|23732.9|23720.9|36
1759856550000|2025-10-07 17:02:30|23745.5|23733.5|23751.8|23739.8|23751.8|23739.8|23745.5|23733.5|11
1759856560000|2025-10-07 17:02:40|23748.4|23736.4|23754.3|23742.3|23754.3|23742.3|23746.8|23734.8|17
1759856570000|2025-10-07 17:02:50|23755.4|23743.4|23759.3|23747.3|23759.3|23747.3|23754.3|23742.3|6
1759856580000|2025-10-07 17:03:00|23759.1|23747.1|23766.6|23754.6|23767.9|23755.9|23759.1|23747.1|20
1759856590000|2025-10-07 17:03:10|23766.5|23754.5|23771.6|23759.6|23771.6|23759.6|23766.5|23754.5|8
1759856600000|2025-10-07 17:03:20|23771.8|23759.8|23756.6|23744.6|23771.8|23759.8|23756.5|23744.5|47
1759856610000|2025-10-07 17:03:30|23755.5|23743.5|23756.5|23744.5|23756.5|23744.5|23754.1|23742.1|2
1759856620000|2025-10-07 17:03:40|23755.4|23743.4|23755.3|23743.3|23755.4|23743.4|23755.3|23743.3|0
1759856630000|2025-10-07 17:03:50|23755.4|23743.4|23759.1|23747.1|23759.1|23747.1|23755.4|23743.4|3
1759856640000|2025-10-07 17:04:00|23759|23747|23764.1|23752.1|23765.4|23753.4|23756.6|23744.6|7
1759856650000|2025-10-07 17:04:10|23763.9|23751.9|23764|23752|23764.1|23752.1|23762.8|23750.8|3
1759856660000|2025-10-07 17:04:20|23762.9|23750.9|23766.5|23754.5|23766.5|23754.5|23762.9|23750.9|2
1759856670000|2025-10-07 17:04:30|23765.4|23753.4|23763|23751|23766.5|23754.5|23763|23751|1
1759856680000|2025-10-07 17:04:40|23762.8|23750.8|23761.8|23749.8|23764.2|23752.2|23761.8|23749.8|4
1759856690000|2025-10-07 17:04:50|23760.4|23748.4|23758.2|23746.2|23760.4|23748.4|23758.2|23746.2|2
1759856700000|2025-10-07 17:05:00|23764.2|23752.2|23764.2|23752.2|23764.3|23752.3|23764.2|23752.2|1
1759856710000|2025-10-07 17:05:10|23764.3|23752.3|23766.5|23754.5|23766.5|23754.5|23764.3|23752.3|0
1759856720000|2025-10-07 17:05:20|23766.7|23754.7|23769.2|23757.2|23769.2|23757.2|23766.7|23754.7|2
1759856730000|2025-10-07 17:05:30|23769.3|23757.3|23770.5|23758.5|23771.7|23759.7|23769.3|23757.3|2
1759856740000|2025-10-07 17:05:40|23769.4|23757.4|23761.7|23749.7|23769.4|23757.4|23761.7|23749.7|2
1759856750000|2025-10-07 17:05:50|23760.4|23748.4|23761.7|23749.7|23762.9|23750.9|23760.4|23748.4|2
1759856760000|2025-10-07 17:06:00|23761.5|23749.5|23766.9|23754.9|23769.3|23757.3|23761.5|23749.5|4
1759856770000|2025-10-07 17:06:10|23766.8|23754.8|23768|23756|23768|23756|23766.8|23754.8|0
1759856780000|2025-10-07 17:06:20|23768.2|23756.2|23769.3|23757.3|23769.3|23757.3|23768.2|23756.2|0
1759856790000|2025-10-07 17:06:30|23768.2|23756.2|23765.5|23753.5|23769.3|23757.3|23765.5|23753.5|4
1759856800000|2025-10-07 17:06:40|23764.4|23752.4|23763|23751|23765.4|23753.4|23761.9|23749.9|6
1759856810000|2025-10-07 17:06:50|23763.2|23751.2|23766.8|23754.8|23766.8|23754.8|23763.2|23751.2|4
1759856820000|2025-10-07 17:07:00|23764.3|23752.3|23768|23756|23768|23756|23763|23751|5
1759856830000|2025-10-07 17:07:10|23766.8|23754.8|23766.8|23754.8|23766.9|23754.9|23766.8|23754.8|2
1759856840000|2025-10-07 17:07:20|23765.7|23753.7|23766.8|23754.8|23766.8|23754.8|23765.7|23753.7|2
1759856850000|2025-10-07 17:07:30|23769.3|23757.3|23773.2|23761.2|23774.4|23762.4|23769.3|23757.3|4
1759856860000|2025-10-07 17:07:40|23773.3|23761.3|23780.7|23768.7|23782.1|23770.1|23773.3|23761.3|21
1759856870000|2025-10-07 17:07:50|23779.6|23767.6|23790.7|23778.7|23790.7|23778.7|23779.4|23767.4|18
1759856880000|2025-10-07 17:08:00|23799.3|23787.3|23796.8|23784.8|23802.9|23790.9|23796.8|23784.8|12
1759856890000|2025-10-07 17:08:10|23796.9|23784.9|23794.4|23782.4|23796.9|23784.9|23794.3|23782.3|6
1759856900000|2025-10-07 17:08:20|23795.4|23783.4|23786.7|23774.7|23796.8|23784.8|23785.6|23773.6|28
1759856910000|2025-10-07 17:08:30|23787.8|23775.8|23785.4|23773.4|23787.8|23775.8|23785.4|23773.4|1
1759856920000|2025-10-07 17:08:40|23787.9|23775.9|23786.7|23774.7|23787.9|23775.9|23785.4|23773.4|5
1759856930000|2025-10-07 17:08:50|23786.5|23774.5|23782.9|23770.9|23786.5|23774.5|23780.7|23768.7|2
1759856940000|2025-10-07 17:09:00|23781.7|23769.7|23785.4|23773.4|23787.6|23775.6|23781.7|23769.7|7
1759856950000|2025-10-07 17:09:10|23785.3|23773.3|23780.6|23768.6|23785.3|23773.3|23780.6|23768.6|2
1759856960000|2025-10-07 17:09:20|23780.4|23768.4|23784|23772|23785.4|23773.4|23780.4|23768.4|6
1759856970000|2025-10-07 17:09:30|23784.3|23772.3|23786.8|23774.8|23786.8|23774.8|23784.3|23772.3|1
1759856980000|2025-10-07 17:09:40|23786.5|23774.5|23786.8|23774.8|23788.1|23776.1|23785.6|23773.6|3
1759856990000|2025-10-07 17:09:50|23786.7|23774.7|23804|23792|23804|23792|23786.7|23774.7|15
1759857000000|2025-10-07 17:10:00|23805.1|23793.1|23802.9|23790.9|23805.4|23793.4|23802.9|23790.9|4
1759857010000|2025-10-07 17:10:10|23801.8|23789.8|23802.9|23790.9|23802.9|23790.9|23801.8|23789.8|8
1759857020000|2025-10-07 17:10:20|23801.8|23789.8|23806.8|23794.8|23807.9|23795.9|23801.8|23789.8|9
1759857030000|2025-10-07 17:10:30|23807.9|23795.9|23802.9|23790.9|23807.9|23795.9|23801.8|23789.8|7
1759857040000|2025-10-07 17:10:40|23801.8|23789.8|23799.3|23787.3|23801.8|23789.8|23799.3|23787.3|3
1759857050000|2025-10-07 17:10:50|23800.4|23788.4|23805.4|23793.4|23805.4|23793.4|23799.3|23787.3|3
1759857060000|2025-10-07 17:11:00|23806.7|23794.7|23806.7|23794.7|23807.9|23795.9|23804.3|23792.3|11
1759857070000|2025-10-07 17:11:10|23806.9|23794.9|23806.5|23794.5|23809.2|23797.2|23805.4|23793.4|1
1759857080000|2025-10-07 17:11:20|23803.9|23791.9|23799|23787|23803.9|23791.9|23798.9|23786.9|12
1759857090000|2025-10-07 17:11:30|23798.9|23786.9|23798.9|23786.9|23798.9|23786.9|23797.6|23785.6|4
1759857100000|2025-10-07 17:11:40|23799|23787|23802.6|23790.6|23802.6|23790.6|23799|23787|2
1759857110000|2025-10-07 17:11:50|23802.8|23790.8|23807.7|23795.7|23807.7|23795.7|23802.8|23790.8|2
1759857120000|2025-10-07 17:12:00|23808.8|23796.8|23808.8|23796.8|23808.9|23796.9|23807.7|23795.7|7
1759857130000|2025-10-07 17:12:10|23808.9|23796.9|23803.9|23791.9|23808.9|23796.9|23803.9|23791.9|5
1759857140000|2025-10-07 17:12:20|23803.8|23791.8|23806.3|23794.3|23806.3|23794.3|23803.8|23791.8|2
1759857150000|2025-10-07 17:12:30|23806.4|23794.4|23806.5|23794.5|23806.5|23794.5|23805.3|23793.3|6
1759857160000|2025-10-07 17:12:40|23806.7|23794.7|23803.9|23791.9|23806.7|23794.7|23803.9|23791.9|3
1759857170000|2025-10-07 17:12:50|23805|23793|23803.9|23791.9|23805|23793|23802.8|23790.8|4
1759857180000|2025-10-07 17:13:00|23804|23792|23805.2|23793.2|23805.3|23793.3|23803.9|23791.9|6
1759857190000|2025-10-07 17:13:10|23805.3|23793.3|23811.5|23799.5|23812.7|23800.7|23805.3|23793.3|8
1759857200000|2025-10-07 17:13:20|23812.7|23800.7|23811.4|23799.4|23812.7|23800.7|23810.2|23798.2|37
1759857210000|2025-10-07 17:13:30|23810.2|23798.2|23808.9|23796.9|23810.2|23798.2|23808.8|23796.8|5
1759857220000|2025-10-07 17:13:40|||||||||1
1759857230000|2025-10-07 17:13:50|23809|23797|23809|23797|23809|23797|23808.8|23796.8|5
1759857240000|2025-10-07 17:14:00|23811.5|23799.5|23815.2|23803.2|23816.4|23804.4|23811.5|23799.5|9
1759857250000|2025-10-07 17:14:10|23817.7|23805.7|23815.2|23803.2|23817.7|23805.7|23815.2|23803.2|7
1759857260000|2025-10-07 17:14:20|23814|23802|23816.5|23804.5|23816.5|23804.5|23814|23802|5
1759857270000|2025-10-07 17:14:30|23815.2|23803.2|23816.3|23804.3|23816.5|23804.5|23815.2|23803.2|8
1759857280000|2025-10-07 17:14:40|23815.2|23803.2|23820.4|23808.4|23820.4|23808.4|23815.2|23803.2|10
1759857290000|2025-10-07 17:14:50|23821.5|23809.5|23826.5|23814.5|23826.5|23814.5|23821.4|23809.4|7
1759857300000|2025-10-07 17:15:00|23826.4|23814.4|23842.2|23830.2|23842.2|23830.2|23826.4|23814.4|22
1759857310000|2025-10-07 17:15:10|23842.1|23830.1|23842.4|23830.4|23843.6|23831.6|23841.1|23829.1|12
1759857320000|2025-10-07 17:15:20|23841.3|23829.3|23842.4|23830.4|23842.4|23830.4|23840|23828|8
1759857330000|2025-10-07 17:15:30|23841.3|23829.3|23846.1|23834.1|23848.5|23836.5|23841.3|23829.3|69
1759857340000|2025-10-07 17:15:40|23845|23833|23846.3|23834.3|23848.5|23836.5|23844.9|23832.9|12
1759857350000|2025-10-07 17:15:50|23848.5|23836.5|23847.4|23835.4|23849.6|23837.6|23846|23834|30
1759857360000|2025-10-07 17:16:00|23849.6|23837.6|23846.1|23834.1|23849.8|23837.8|23841.3|23829.3|58
1759857370000|2025-10-07 17:16:10|23848.5|23836.5|23848.5|23836.5|23848.5|23836.5|23846|23834|8
1759857380000|2025-10-07 17:16:20|23846|23834|23846|23834|23846|23834|23846|23834|3
1759857390000|2025-10-07 17:16:30|23846.3|23834.3|23846|23834|23847.4|23835.4|23846|23834|14
1759857400000|2025-10-07 17:16:40|23844.9|23832.9|23836.3|23824.3|23844.9|23832.9|23836.3|23824.3|18
1759857410000|2025-10-07 17:16:50|23836|23824|23838.5|23826.5|23838.6|23826.6|23835|23823|10
1759857420000|2025-10-07 17:17:00|23839.6|23827.6|23841.1|23829.1|23842.4|23830.4|23837.4|23825.4|18
1759857430000|2025-10-07 17:17:10|23842.5|23830.5|23838.5|23826.5|23842.5|23830.5|23837.4|23825.4|8
1759857440000|2025-10-07 17:17:20|23837.4|23825.4|23837.4|23825.4|23838.5|23826.5|23837.4|23825.4|5
1759857450000|2025-10-07 17:17:30|23838.5|23826.5|23841|23829|23841|23829|23838.5|23826.5|3
1759857460000|2025-10-07 17:17:40|23839.9|23827.9|23838.5|23826.5|23839.9|23827.9|23838.5|23826.5|2
1759857470000|2025-10-07 17:17:50|23839.8|23827.8|23841|23829|23841|23829|23839.8|23827.8|4
1759857480000|2025-10-07 17:18:00|23843.5|23831.5|23843.5|23831.5|23843.5|23831.5|23841|23829|5
1759857490000|2025-10-07 17:18:10|23843.4|23831.4|23843.5|23831.5|23844.9|23832.9|23841.1|23829.1|5
1759857500000|2025-10-07 17:18:20|23842.1|23830.1|23841|23829|23842.1|23830.1|23841|23829|8
1759857510000|2025-10-07 17:18:30|23839.9|23827.9|23838.6|23826.6|23841|23829|23838.6|23826.6|4
1759857520000|2025-10-07 17:18:40|23841|23829|23841|23829|23841.1|23829.1|23841|23829|3
1759857530000|2025-10-07 17:18:50|23841.1|23829.1|23841|23829|23841.1|23829.1|23841|23829|2
1759857540000|2025-10-07 17:19:00|23838.8|23826.8|23838.6|23826.6|23841|23829|23837.5|23825.5|5
1759857550000|2025-10-07 17:19:10|23838.5|23826.5|23842.4|23830.4|23843.6|23831.6|23838.5|23826.5|18
1759857560000|2025-10-07 17:19:20|23839.9|23827.9|23841|23829|23841|23829|23839.9|23827.9|4
1759857570000|2025-10-07 17:19:30|23842.3|23830.3|23843.5|23831.5|23843.5|23831.5|23842.3|23830.3|3
1759857580000|2025-10-07 17:19:40|23842.4|23830.4|23842.4|23830.4|23846|23834|23842.3|23830.3|11
1759857590000|2025-10-07 17:19:50|23842.5|23830.5|23842.4|23830.4|23843.7|23831.7|23842.4|23830.4|2
1759857600000|2025-10-07 17:20:00|23840|23828|23843.5|23831.5|23843.5|23831.5|23839.9|23827.9|13
1759857610000|2025-10-07 17:20:10|23842.4|23830.4|23841.2|23829.2|23843.5|23831.5|23841.2|23829.2|5
1759857620000|2025-10-07 17:20:20|23841|23829|23837.4|23825.4|23841|23829|23837.4|23825.4|4
1759857630000|2025-10-07 17:20:30|23838.5|23826.5|23841|23829|23841|23829|23838.5|23826.5|4
1759857640000|2025-10-07 17:20:40|23839.9|23827.9|23839.8|23827.8|23840.9|23828.9|23839.8|23827.8|3
1759857650000|2025-10-07 17:20:50|23841.2|23829.2|23838.8|23826.8|23841.2|23829.2|23838.8|23826.8|6
1759857660000|2025-10-07 17:21:00|23838.9|23826.9|23840|23828|23840|23828|23838.9|23826.9|2
1759857670000|2025-10-07 17:21:10|23841.2|23829.2|23833.8|23821.8|23841.2|23829.2|23832.7|23820.7|10
1759857680000|2025-10-07 17:21:20|23832.5|23820.5|23830|23818|23832.5|23820.5|23828.8|23816.8|6
1759857690000|2025-10-07 17:21:30|23829.9|23817.9|23831.2|23819.2|23831.2|23819.2|23828.8|23816.8|7
1759857700000|2025-10-07 17:21:40|23835.2|23823.2|23836.4|23824.4|23836.4|23824.4|23832.5|23820.5|7
1759857710000|2025-10-07 17:21:50|23835.2|23823.2|23835|23823|23836.2|23824.2|23833.9|23821.9|4
1759857720000|2025-10-07 17:22:00|23835.2|23823.2|23833.9|23821.9|23835.2|23823.2|23832.7|23820.7|2
1759857730000|2025-10-07 17:22:10|23833.7|23821.7|23832.7|23820.7|23833.7|23821.7|23832.5|23820.5|24
1759857740000|2025-10-07 17:22:20|23833.8|23821.8|23824.1|23812.1|23833.8|23821.8|23820.3|23808.3|35
1759857750000|2025-10-07 17:22:30|23825.2|23813.2|23867.7|23855.7|23868.8|23856.8|23825.2|23813.2|19
1759857760000|2025-10-07 17:22:40|23868.8|23856.8|23858|23846|23868.8|23856.8|23854.2|23842.2|28
1759857770000|2025-10-07 17:22:50|23860.5|23848.5|23860.5|23848.5|23860.5|23848.5|23860.5|23848.5|19
1759857780000|2025-10-07 17:23:00|23861.6|23849.6|23863|23851|23865.3|23853.3|23859.2|23847.2|45
1759857790000|2025-10-07 17:23:10|23864.1|23852.1|23866.6|23854.6|23869.1|23857.1|23858|23846|31
1759857800000|2025-10-07 17:23:20|23865.3|23853.3|23859.1|23847.1|23865.3|23853.3|23851.7|23839.7|19
1759857810000|2025-10-07 17:23:30|23859.2|23847.2|23861.7|23849.7|23864.1|23852.1|23859.2|23847.2|9
1759857820000|2025-10-07 17:23:40|23861.6|23849.6|23859.1|23847.1|23861.6|23849.6|23858|23846|5
1759857830000|2025-10-07 17:23:50|23859.2|23847.2|23859.1|23847.1|23859.2|23847.2|23858|23846|6
1759857840000|2025-10-07 17:24:00|23859.2|23847.2|23865.5|23853.5|23866.6|23854.6|23859.2|23847.2|15
1759857850000|2025-10-07 17:24:10|23864.1|23852.1|23864.1|23852.1|23868|23856|23863|23851|29
1759857860000|2025-10-07 17:24:20|23863|23851|23860.6|23848.6|23865.2|23853.2|23860.5|23848.5|10
1759857870000|2025-10-07 17:24:30|23863|23851|23866.6|23854.6|23867.7|23855.7|23863|23851|17
1759857880000|2025-10-07 17:24:40|23865.5|23853.5|23866.6|23854.6|23866.6|23854.6|23863|23851|7
1759857890000|2025-10-07 17:24:50|23866.7|23854.7|23867.7|23855.7|23868|23856|23866.6|23854.6|3
1759857900000|2025-10-07 17:25:00|23867.6|23855.6|23863.9|23851.9|23870.1|23858.1|23863.9|23851.9|12
1759857910000|2025-10-07 17:25:10|23863.8|23851.8|23858.8|23846.8|23863.8|23851.8|23858.8|23846.8|6
1759857920000|2025-10-07 17:25:20|23857.7|23845.7|23848.8|23836.8|23857.7|23845.7|23846.4|23834.4|8
1759857930000|2025-10-07 17:25:30|23851.3|23839.3|23854.9|23842.9|23854.9|23842.9|23846.2|23834.2|27
1759857940000|2025-10-07 17:25:40|23853.8|23841.8|23851|23839|23856.2|23844.2|23851|23839|3
1759857950000|2025-10-07 17:25:50|23849.8|23837.8|23856|23844|23856|23844|23849.8|23837.8|3
1759857960000|2025-10-07 17:26:00|23858.7|23846.7|23861.3|23849.3|23863.5|23851.5|23858.5|23846.5|12
1759857970000|2025-10-07 17:26:10|23862.6|23850.6|23863.8|23851.8|23863.8|23851.8|23861.4|23849.4|5
1759857980000|2025-10-07 17:26:20|23863.7|23851.7|23861.3|23849.3|23863.7|23851.7|23859.9|23847.9|7
1759857990000|2025-10-07 17:26:30|23861.2|23849.2|23861|23849|23862.4|23850.4|23859.9|23847.9|3
1759858000000|2025-10-07 17:26:40|||||||||3
1759858010000|2025-10-07 17:26:50|23859.9|23847.9|23862.3|23850.3|23862.3|23850.3|23858.5|23846.5|13
1759858020000|2025-10-07 17:27:00|23862.4|23850.4|23863.5|23851.5|23864.8|23852.8|23862.3|23850.3|4
1759858030000|2025-10-07 17:27:10|||||||||3
1759858040000|2025-10-07 17:27:20|23864.9|23852.9|23866|23854|23866|23854|23864.9|23852.9|5
1759858050000|2025-10-07 17:27:30|23866.2|23854.2|23867.2|23855.2|23867.3|23855.3|23865.9|23853.9|24
1759858060000|2025-10-07 17:27:40|23866|23854|23865.9|23853.9|23867.2|23855.2|23865.9|23853.9|8
1759858070000|2025-10-07 17:27:50|23865.8|23853.8|23864.7|23852.7|23866|23854|23859.8|23847.8|28
1759858080000|2025-10-07 17:28:00|23865.8|23853.8|23862.4|23850.4|23865.9|23853.9|23862.4|23850.4|14
1759858090000|2025-10-07 17:28:10|23863.5|23851.5|23863.5|23851.5|23864.9|23852.9|23862.7|23850.7|8
1759858100000|2025-10-07 17:28:20|23863.7|23851.7|23851|23839|23864.8|23852.8|23849.9|23837.9|40
1759858110000|2025-10-07 17:28:30|23852.2|23840.2|23856|23844|23856|23844|23852.2|23840.2|3
1759858120000|2025-10-07 17:28:40|23854.9|23842.9|23847.4|23835.4|23854.9|23842.9|23847.4|23835.4|16
1759858130000|2025-10-07 17:28:50|23848.7|23836.7|23848.5|23836.5|23849.9|23837.9|23843.8|23831.8|9
1759858140000|2025-10-07 17:29:00|23848.8|23836.8|23844.9|23832.9|23851|23839|23844.9|23832.9|44
1759858150000|2025-10-07 17:29:10|23842.4|23830.4|23843.7|23831.7|23844.9|23832.9|23842.4|23830.4|16
1759858160000|2025-10-07 17:29:20|23843.5|23831.5|23843.7|23831.7|23847.4|23835.4|23842.4|23830.4|10
1759858170000|2025-10-07 17:29:30|23844.8|23832.8|23847.3|23835.3|23847.3|23835.3|23844.8|23832.8|2
1759858180000|2025-10-07 17:29:40|23846|23834|23846|23834|23846|23834|23844.9|23832.9|3
1759858190000|2025-10-07 17:29:50|23826.2|23814.2|23828.8|23816.8|23829.9|23817.9|23826.2|23814.2|20
1759858200000|2025-10-07 17:30:00|23829|23817|23830.1|23818.1|23830.1|23818.1|23828.8|23816.8|3
1759858210000|2025-10-07 17:30:10|23830.2|23818.2|23833.5|23821.5|23833.5|23821.5|23828.5|23816.5|20
1759858220000|2025-10-07 17:30:20|23832.4|23820.4|23833.5|23821.5|23833.5|23821.5|23832.4|23820.4|4
1759858230000|2025-10-07 17:30:30|23833.8|23821.8|23834.9|23822.9|23834.9|23822.9|23832.4|23820.4|4
1759858240000|2025-10-07 17:30:40|23834.7|23822.7|23823.6|23811.6|23834.7|23822.7|23821.3|23809.3|16
1759858250000|2025-10-07 17:30:50|23823.4|23811.4|23826.2|23814.2|23826.3|23814.3|23822.3|23810.3|9
1759858260000|2025-10-07 17:31:00|23825.1|23813.1|23827.7|23815.7|23827.7|23815.7|23824.1|23812.1|7
1759858270000|2025-10-07 17:31:10|23823.8|23811.8|23821.3|23809.3|23823.8|23811.8|23820.2|23808.2|5
1759858280000|2025-10-07 17:31:20|23820.2|23808.2|23821.5|23809.5|23822.7|23810.7|23820.2|23808.2|6
1759858290000|2025-10-07 17:31:30|23822.7|23810.7|23824|23812|23824|23812|23821.5|23809.5|8
1759858300000|2025-10-07 17:31:40|23825.2|23813.2|23825.5|23813.5|23826.6|23814.6|23825.2|23813.2|8
1759858310000|2025-10-07 17:31:50|23825.4|23813.4|23819.1|23807.1|23825.4|23813.4|23818|23806|19
1759858320000|2025-10-07 17:32:00|23820.2|23808.2|23820.4|23808.4|23820.5|23808.5|23819.1|23807.1|3
1759858330000|2025-10-07 17:32:10|23819.1|23807.1|23817.9|23805.9|23819.1|23807.1|23817.9|23805.9|1
1759858340000|2025-10-07 17:32:20|23815.8|23803.8|23814.4|23802.4|23815.8|23803.8|23812.2|23800.2|7
1759858350000|2025-10-07 17:32:30|23814.5|23802.5|23818.3|23806.3|23818.3|23806.3|23813.4|23801.4|8
1759858360000|2025-10-07 17:32:40|23818.4|23806.4|23825.8|23813.8|23825.8|23813.8|23818.4|23806.4|8
1759858370000|2025-10-07 17:32:50|23819.5|23807.5|23817|23805|23819.5|23807.5|23817|23805|8
1759858380000|2025-10-07 17:33:00|23814.5|23802.5|23814.4|23802.4|23814.5|23802.5|23814.4|23802.4|4
1759858390000|2025-10-07 17:33:10|23814.5|23802.5|23814.5|23802.5|23814.5|23802.5|23813.3|23801.3|5
1759858400000|2025-10-07 17:33:20|23815.6|23803.6|23813.3|23801.3|23815.6|23803.6|23812.2|23800.2|5
1759858410000|2025-10-07 17:33:30|23814.5|23802.5|23814.5|23802.5|23815.8|23803.8|23814.5|23802.5|4
1759858420000|2025-10-07 17:33:40|23814.7|23802.7|23814.5|23802.5|23814.7|23802.7|23814.5|23802.5|1
1759858430000|2025-10-07 17:33:50|23814.7|23802.7|23811.1|23799.1|23814.7|23802.7|23811.1|23799.1|6
1759858440000|2025-10-07 17:34:00|23803.4|23791.4|23813.3|23801.3|23813.3|23801.3|23803.4|23791.4|24
1759858450000|2025-10-07 17:34:10|23813.1|23801.1|23809.4|23797.4|23813.1|23801.1|23808.3|23796.3|3
1759858460000|2025-10-07 17:34:20|23808.3|23796.3|23807|23795|23810.5|23798.5|23803.3|23791.3|10
1759858470000|2025-10-07 17:34:30|23808.3|23796.3|23817.2|23805.2|23817.2|23805.2|23808.3|23796.3|33
1759858480000|2025-10-07 17:34:40|23816.1|23804.1|23819.5|23807.5|23819.7|23807.7|23816.1|23804.1|5
1759858490000|2025-10-07 17:34:50|23819.7|23807.7|23825.8|23813.8|23827|23815|23819.7|23807.7|12
1759858500000|2025-10-07 17:35:00|23824.7|23812.7|23837|23825|23838.1|23826.1|23824.7|23812.7|16
1759858510000|2025-10-07 17:35:10|23836.9|23824.9|23830.8|23818.8|23836.9|23824.9|23830.8|23818.8|13
1759858520000|2025-10-07 17:35:20|23829.7|23817.7|23832|23820|23832|23820|23829.7|23817.7|4
1759858530000|2025-10-07 17:35:30|23829.8|23817.8|23832|23820|23832|23820|23829.7|23817.7|5
1759858540000|2025-10-07 17:35:40|23830.9|23818.9|23824.7|23812.7|23830.9|23818.9|23824.7|23812.7|5
1759858550000|2025-10-07 17:35:50|23825.8|23813.8|23829.5|23817.5|23829.5|23817.5|23825.8|23813.8|4
1759858560000|2025-10-07 17:36:00|23829.7|23817.7|23824.7|23812.7|23829.7|23817.7|23824.7|23812.7|11
1759858570000|2025-10-07 17:36:10|23824.5|23812.5|23824.3|23812.3|23824.5|23812.5|23819.5|23807.5|22
1759858580000|2025-10-07 17:36:20|23823.1|23811.1|23824.5|23812.5|23824.5|23812.5|23820.8|23808.8|3
1759858590000|2025-10-07 17:36:30|23824.7|23812.7|23825.8|23813.8|23825.8|23813.8|23823.3|23811.3|7
1759858600000|2025-10-07 17:36:40|23825.9|23813.9|23827|23815|23827|23815|23825.9|23813.9|11
1759858610000|2025-10-07 17:36:50|23826.9|23814.9|23826.9|23814.9|23826.9|23814.9|23825.8|23813.8|8
1759858620000|2025-10-07 17:37:00|23832.2|23820.2|23832|23820|23833.4|23821.4|23832|23820|10
1759858630000|2025-10-07 17:37:10|23830.9|23818.9|23831.1|23819.1|23833.6|23821.6|23830.9|23818.9|3
1759858640000|2025-10-07 17:37:20|23830.9|23818.9|23829.7|23817.7|23830.9|23818.9|23828.6|23816.6|6
1759858650000|2025-10-07 17:37:30|23827.3|23815.3|23826.3|23814.3|23827.5|23815.5|23826.3|23814.3|9
1759858660000|2025-10-07 17:37:40|23827.5|23815.5|23826.3|23814.3|23827.5|23815.5|23826.3|23814.3|4
1759858670000|2025-10-07 17:37:50|23825|23813|23825|23813|23825|23813|23822.7|23810.7|8
1759858680000|2025-10-07 17:38:00|23826.3|23814.3|23825|23813|23826.3|23814.3|23825|23813|6
1759858690000|2025-10-07 17:38:10|23824.8|23812.8|23825|23813|23825|23813|23818.8|23806.8|11
1759858700000|2025-10-07 17:38:20|23823.6|23811.6|23823.8|23811.8|23826.2|23814.2|23822.3|23810.3|8
1759858710000|2025-10-07 17:38:30|23825|23813|23823.8|23811.8|23825|23813|23823.8|23811.8|6
1759858720000|2025-10-07 17:38:40|23822.5|23810.5|23821.3|23809.3|23823.7|23811.7|23820.2|23808.2|11
1759858730000|2025-10-07 17:38:50|23822.5|23810.5|23823.7|23811.7|23823.7|23811.7|23821.3|23809.3|5
1759858740000|2025-10-07 17:39:00|23824.8|23812.8|23827.5|23815.5|23827.5|23815.5|23824.8|23812.8|15
1759858750000|2025-10-07 17:39:10|23825.2|23813.2|23822.5|23810.5|23826.3|23814.3|23822.5|23810.5|5
1759858760000|2025-10-07 17:39:20|23820|23808|23820|23808|23821.2|23809.2|23817.5|23805.5|26
1759858770000|2025-10-07 17:39:30|23820.2|23808.2|23827.5|23815.5|23827.5|23815.5|23820.1|23808.1|4
1759858780000|2025-10-07 17:39:40|23827.7|23815.7|23827.6|23815.6|23827.7|23815.7|23826.5|23814.5|20
1759858790000|2025-10-07 17:39:50|23822.7|23810.7|23822.7|23810.7|23822.9|23810.9|23821.6|23809.6|11
1759858800000|2025-10-07 17:40:00|23822.9|23810.9|23818.2|23806.2|23822.9|23810.9|23818|23806|13
1759858810000|2025-10-07 17:40:10|23816.9|23804.9|23813|23801|23816.9|23804.9|23810.8|23798.8|45
1759858820000|2025-10-07 17:40:20|23810.8|23798.8|23811.9|23799.9|23811.9|23799.9|23809.7|23797.7|21
1759858830000|2025-10-07 17:40:30|23813|23801|23810.7|23798.7|23813.2|23801.2|23810.7|23798.7|14
1759858840000|2025-10-07 17:40:40|23810.5|23798.5|23813.3|23801.3|23813.3|23801.3|23809.5|23797.5|22
1759858850000|2025-10-07 17:40:50|23814.4|23802.4|23813.3|23801.3|23814.4|23802.4|23812.2|23800.2|11
1759858860000|2025-10-07 17:41:00|23812.2|23800.2|23813.3|23801.3|23813.4|23801.4|23810.8|23798.8|11
1759858870000|2025-10-07 17:41:10|23810.9|23798.9|23810.8|23798.8|23813.3|23801.3|23810.8|23798.8|18
1759858880000|2025-10-07 17:41:20|23802.2|23790.2|23807.2|23795.2|23808.3|23796.3|23802.2|23790.2|19
1759858890000|2025-10-07 17:41:30|23808.3|23796.3|23807.2|23795.2|23809.4|23797.4|23807|23795|4
1759858900000|2025-10-07 17:41:40|23808.3|23796.3|23808.3|23796.3|23809.5|23797.5|23808.3|23796.3|3
1759858910000|2025-10-07 17:41:50|23805.8|23793.8|23808.3|23796.3|23808.3|23796.3|23805.8|23793.8|9
1759858920000|2025-10-07 17:42:00|23809.5|23797.5|23813.3|23801.3|23815.8|23803.8|23809.5|23797.5|37
1759858930000|2025-10-07 17:42:10|23811.1|23799.1|23814.5|23802.5|23814.5|23802.5|23810.8|23798.8|11
1759858940000|2025-10-07 17:42:20|23814.7|23802.7|23814.4|23802.4|23815.8|23803.8|23814.4|23802.4|11
1759858950000|2025-10-07 17:42:30|23814.7|23802.7|23814.5|23802.5|23816.9|23804.9|23814.5|23802.5|6
1759858960000|2025-10-07 17:42:40|23814.4|23802.4|23813.3|23801.3|23814.5|23802.5|23812.2|23800.2|8
1759858970000|2025-10-07 17:42:50|23812.2|23800.2|23814.7|23802.7|23814.7|23802.7|23810.9|23798.9|11
1759858980000|2025-10-07 17:43:00|23815.8|23803.8|23814.6|23802.6|23815.8|23803.8|23812.2|23800.2|10
1759858990000|2025-10-07 17:43:10|23814.4|23802.4|23816.9|23804.9|23816.9|23804.9|23814.4|23802.4|31
1759859000000|2025-10-07 17:43:20|23816.8|23804.8|23818.2|23806.2|23818.2|23806.2|23815.7|23803.7|4
1759859010000|2025-10-07 17:43:30|23818.3|23806.3|23821.9|23809.9|23823|23811|23818.2|23806.2|11
1759859020000|2025-10-07 17:43:40|23820.8|23808.8|23815.8|23803.8|23820.8|23808.8|23815.8|23803.8|2
1759859030000|2025-10-07 17:43:50|23816.9|23804.9|23809.4|23797.4|23819.4|23807.4|23808|23796|29
1759859040000|2025-10-07 17:44:00|23808.2|23796.2|23813|23801|23813|23801|23808.2|23796.2|11
1759859050000|2025-10-07 17:44:10|23813.2|23801.2|23811.9|23799.9|23813.2|23801.2|23810.8|23798.8|1
1759859060000|2025-10-07 17:44:20|23811.8|23799.8|23815.5|23803.5|23815.5|23803.5|23809.4|23797.4|9
1759859070000|2025-10-07 17:44:30|23816.8|23804.8|23816.9|23804.9|23819|23807|23815.7|23803.7|9
1759859080000|2025-10-07 17:44:40|23819.4|23807.4|23819.4|23807.4|23819.4|23807.4|23819.4|23807.4|2
1759859090000|2025-10-07 17:44:50|23821.9|23809.9|23823.2|23811.2|23825.5|23813.5|23821.9|23809.9|8
1759859100000|2025-10-07 17:45:00|23823|23811|23829.1|23817.1|23829.1|23817.1|23821.6|23809.6|51
1759859110000|2025-10-07 17:45:10|23826.6|23814.6|23828|23816|23828|23816|23826.6|23814.6|21
1759859120000|2025-10-07 17:45:20|23826.9|23814.9|23836.5|23824.5|23836.5|23824.5|23826.9|23814.9|30
1759859130000|2025-10-07 17:45:30|23839|23827|23834.1|23822.1|23839|23827|23833|23821|8
1759859140000|2025-10-07 17:45:40|23833|23821|23835.3|23823.3|23835.3|23823.3|23833|23821|2
1759859150000|2025-10-07 17:45:50|23836.6|23824.6|23837.9|23825.9|23837.9|23825.9|23836.6|23824.6|6
1759859160000|2025-10-07 17:46:00|23836.8|23824.8|23834.1|23822.1|23836.8|23824.8|23834.1|23822.1|7
1759859170000|2025-10-07 17:46:10|23832.9|23820.9|23826.8|23814.8|23834|23822|23826.8|23814.8|6
1759859180000|2025-10-07 17:46:20|23827.9|23815.9|23831.6|23819.6|23831.6|23819.6|23826.6|23814.6|6
1759859190000|2025-10-07 17:46:30|23833|23821|23832.8|23820.8|23834.1|23822.1|23830.3|23818.3|5
1759859200000|2025-10-07 17:46:40|23829.1|23817.1|23830.3|23818.3|23830.3|23818.3|23827.9|23815.9|10
1759859210000|2025-10-07 17:46:50|23832.8|23820.8|23831.7|23819.7|23832.8|23820.8|23831.7|23819.7|2
1759859220000|2025-10-07 17:47:00|23831.5|23819.5|23830.3|23818.3|23832.8|23820.8|23830.3|23818.3|5
1759859230000|2025-10-07 17:47:10|23829.2|23817.2|23827.9|23815.9|23830.3|23818.3|23827.9|23815.9|3
1759859240000|2025-10-07 17:47:20|23827.8|23815.8|23830.3|23818.3|23830.3|23818.3|23825.3|23813.3|6
1759859250000|2025-10-07 17:47:30|23827.8|23815.8|23826.5|23814.5|23830.3|23818.3|23826.5|23814.5|13
1759859260000|2025-10-07 17:47:40|23827.8|23815.8|23821.4|23809.4|23827.8|23815.8|23821.4|23809.4|5
1759859270000|2025-10-07 17:47:50|23821.7|23809.7|23824|23812|23824|23812|23819.2|23807.2|9
1759859280000|2025-10-07 17:48:00|23825.3|23813.3|23825.3|23813.3|23825.3|23813.3|23821.5|23809.5|3
1759859290000|2025-10-07 17:48:10|23826.5|23814.5|23822.6|23810.6|23827.8|23815.8|23822.5|23810.5|20
1759859300000|2025-10-07 17:48:20|23822.8|23810.8|23817.5|23805.5|23825|23813|23816.2|23804.2|5
1759859310000|2025-10-07 17:48:30|23816.4|23804.4|23818.7|23806.7|23818.7|23806.7|23816.4|23804.4|2
1759859320000|2025-10-07 17:48:40|23817.8|23805.8|23815|23803|23817.8|23805.8|23813.7|23801.7|10
1759859330000|2025-10-07 17:48:50|23816.2|23804.2|23818.9|23806.9|23818.9|23806.9|23816.2|23804.2|5
1759859340000|2025-10-07 17:49:00|23825|23813|23825|23813|23825|23813|23825|23813|5
1759859350000|2025-10-07 17:49:10|23823.9|23811.9|23824.9|23812.9|23825|23813|23823.7|23811.7|5
1759859360000|2025-10-07 17:49:20|23826|23814|23826|23814|23826|23814|23826|23814|5
1759859370000|2025-10-07 17:49:30|23826.1|23814.1|23826.1|23814.1|23826.1|23814.1|23826|23814|5
1759859380000|2025-10-07 17:49:40|||||||||1
1759859390000|2025-10-07 17:49:50|23823.6|23811.6|23824.7|23812.7|23824.7|23812.7|23823.5|23811.5|6
1759859400000|2025-10-07 17:50:00|23827.2|23815.2|23831.2|23819.2|23831.2|23819.2|23827.2|23815.2|8
1759859410000|2025-10-07 17:50:10|23830|23818|23821.4|23809.4|23830|23818|23821.4|23809.4|11
1759859420000|2025-10-07 17:50:20|23821.1|23809.1|23817.6|23805.6|23821.1|23809.1|23817.6|23805.6|7
1759859430000|2025-10-07 17:50:30|23817.8|23805.8|23822.6|23810.6|23822.6|23810.6|23817.8|23805.8|3
1759859440000|2025-10-07 17:50:40|23821.4|23809.4|23820.3|23808.3|23822.8|23810.8|23820.3|23808.3|7
1759859450000|2025-10-07 17:50:50|23819.2|23807.2|23815.4|23803.4|23820.4|23808.4|23815.4|23803.4|9
1759859460000|2025-10-07 17:51:00|23816.7|23804.7|23819.2|23807.2|23819.2|23807.2|23815.4|23803.4|5
1759859470000|2025-10-07 17:51:10|23820.3|23808.3|23816.8|23804.8|23820.3|23808.3|23816.7|23804.7|18
1759859480000|2025-10-07 17:51:20|23819.3|23807.3|23817.9|23805.9|23819.3|23807.3|23815.6|23803.6|10
1759859490000|2025-10-07 17:51:30|23818.1|23806.1|23819.3|23807.3|23819.3|23807.3|23815.6|23803.6|5
1759859500000|2025-10-07 17:51:40|23816.8|23804.8|23816.8|23804.8|23816.8|23804.8|23816.8|23804.8|3
1759859510000|2025-10-07 17:51:50|23821.7|23809.7|23816.7|23804.7|23821.7|23809.7|23816.7|23804.7|8
1759859520000|2025-10-07 17:52:00|23817.8|23805.8|23826.7|23814.7|23826.7|23814.7|23817.8|23805.8|8
1759859530000|2025-10-07 17:52:10|23827.8|23815.8|23823.1|23811.1|23827.8|23815.8|23823.1|23811.1|3
1759859540000|2025-10-07 17:52:20|23822.8|23810.8|23825.4|23813.4|23825.4|23813.4|23821.7|23809.7|5
1759859550000|2025-10-07 17:52:30|23826.5|23814.5|23830.3|23818.3|23830.3|23818.3|23825.3|23813.3|6
1759859560000|2025-10-07 17:52:40|23829.2|23817.2|23829.2|23817.2|23829.2|23817.2|23829.2|23817.2|2
1759859570000|2025-10-07 17:52:50|23827.8|23815.8|23829.2|23817.2|23829.2|23817.2|23827.8|23815.8|6
1759859580000|2025-10-07 17:53:00|23827.8|23815.8|23824.2|23812.2|23827.9|23815.9|23822.8|23810.8|15
1759859590000|2025-10-07 17:53:10|||||||||1
1759859600000|2025-10-07 17:53:20|23825.3|23813.3|23824.2|23812.2|23825.3|23813.3|23824.2|23812.2|5
1759859610000|2025-10-07 17:53:30|23824|23812|23822.8|23810.8|23824|23812|23820.6|23808.6|11
1759859620000|2025-10-07 17:53:40|23822.9|23810.9|23822.8|23810.8|23822.9|23810.9|23820.4|23808.4|3
1759859630000|2025-10-07 17:53:50|23821.7|23809.7|23824.2|23812.2|23824.2|23812.2|23821.7|23809.7|4
1759859640000|2025-10-07 17:54:00|23825.3|23813.3|23822.8|23810.8|23825.4|23813.4|23822.8|23810.8|15
1759859650000|2025-10-07 17:54:10|23821.7|23809.7|23821.5|23809.5|23821.7|23809.7|23821.5|23809.5|1
1759859660000|2025-10-07 17:54:20|23820.4|23808.4|23825.3|23813.3|23825.3|23813.3|23820.3|23808.3|8
1759859670000|2025-10-07 17:54:30|23826.4|23814.4|23829|23817|23829|23817|23826.4|23814.4|7
1759859680000|2025-10-07 17:54:40|23829.2|23817.2|23834.2|23822.2|23834.2|23822.2|23829.2|23817.2|21
1759859690000|2025-10-07 17:54:50|23834|23822|23825.3|23813.3|23835.3|23823.3|23824|23812|11
1759859700000|2025-10-07 17:55:00|23822.8|23810.8|23821.5|23809.5|23822.8|23810.8|23817.8|23805.8|10
1759859710000|2025-10-07 17:55:10|23826.7|23814.7|23832.8|23820.8|23832.8|23820.8|23826.7|23814.7|14
1759859720000|2025-10-07 17:55:20|23831.7|23819.7|23824.2|23812.2|23831.7|23819.7|23824.2|23812.2|18
1759859730000|2025-10-07 17:55:30|23821.7|23809.7|23831.7|23819.7|23831.7|23819.7|23821.7|23809.7|10
1759859740000|2025-10-07 17:55:40|23829.2|23817.2|23832.8|23820.8|23832.8|23820.8|23829.2|23817.2|17
1759859750000|2025-10-07 17:55:50|23833.9|23821.9|23831.7|23819.7|23833.9|23821.9|23831.4|23819.4|7
1759859760000|2025-10-07 17:56:00|23832.8|23820.8|23826.8|23814.8|23832.8|23820.8|23826.8|23814.8|6
1759859770000|2025-10-07 17:56:10|23827|23815|23826.7|23814.7|23830.3|23818.3|23826.7|23814.7|13
1759859780000|2025-10-07 17:56:20|23823.1|23811.1|23822.8|23810.8|23824.2|23812.2|23822.8|23810.8|8
1759859790000|2025-10-07 17:56:30|23821.7|23809.7|23827.8|23815.8|23827.8|23815.8|23821.5|23809.5|7
1759859800000|2025-10-07 17:56:40|23828.1|23816.1|23824|23812|23828.1|23816.1|23824|23812|8
1759859810000|2025-10-07 17:56:50|23824.2|23812.2|23825.3|23813.3|23827.8|23815.8|23824.2|23812.2|7
1759859820000|2025-10-07 17:57:00|23825.6|23813.6|23815|23803|23826.5|23814.5|23813.8|23801.8|20
1759859830000|2025-10-07 17:57:10|23813.9|23801.9|23813.9|23801.9|23817.5|23805.5|23811.3|23799.3|12
1759859840000|2025-10-07 17:57:20|23814.2|23802.2|23815|23803|23817.5|23805.5|23811.3|23799.3|9
1759859850000|2025-10-07 17:57:30|23817.4|23805.4|23824.7|23812.7|23824.7|23812.7|23817.4|23805.4|29
1759859860000|2025-10-07 17:57:40|23823.6|23811.6|23817.2|23805.2|23823.6|23811.6|23813.6|23801.6|14
1759859870000|2025-10-07 17:57:50|23819.7|23807.7|23827.2|23815.2|23827.2|23815.2|23818.6|23806.6|23
1759859880000|2025-10-07 17:58:00|23828.6|23816.6|23825|23813|23828.6|23816.6|23825|23813|9
1759859890000|2025-10-07 17:58:10|23823.9|23811.9|23825|23813|23826.4|23814.4|23822.5|23810.5|22
1759859900000|2025-10-07 17:58:20|23823.9|23811.9|23827.5|23815.5|23828.9|23816.9|23823.9|23811.9|24
1759859910000|2025-10-07 17:58:30|23825.3|23813.3|23826.4|23814.4|23829.7|23817.7|23825.3|23813.3|45
1759859920000|2025-10-07 17:58:40|23826.6|23814.6|23831|23819|23831|23819|23826.6|23814.6|20
1759859930000|2025-10-07 17:58:50|23831.1|23819.1|23833.6|23821.6|23833.6|23821.6|23831.1|23819.1|12
1759859940000|2025-10-07 17:59:00|||||||||27
1759859950000|2025-10-07 17:59:10|23833.8|23821.8|23835|23823|23835.2|23823.2|23833.8|23821.8|49
1759859960000|2025-10-07 17:59:20|23836.1|23824.1|23839.2|23827.2|23839.2|23827.2|23836.1|23824.1|110
1759859970000|2025-10-07 17:59:30|23831.7|23819.7|23815.7|23803.7|23831.7|23819.7|23813.8|23801.8|84
1759859980000|2025-10-07 17:59:40|23814.5|23802.5|23810.3|23798.3|23814.5|23802.5|23809.2|23797.2|76
1759859990000|2025-10-07 17:59:50|23810.5|23798.5|23803.9|23791.9|23810.5|23798.5|23800.2|23788.2|170
1759860000000|2025-10-07 18:00:00|23804.1|23792.1|23802.7|23790.7|23805.2|23793.2|23800.3|23788.3|37
1759860010000|2025-10-07 18:00:10|23801.4|23789.4|23805.3|23793.3|23805.5|23793.5|23801.4|23789.4|10
1759860020000|2025-10-07 18:00:20|23805.2|23793.2|23808.4|23796.4|23809.5|23797.5|23804.1|23792.1|42
1759860030000|2025-10-07 18:00:30|23808.1|23796.1|23809.2|23797.2|23809.2|23797.2|23808.1|23796.1|13
1759860040000|2025-10-07 18:00:40|23810.5|23798.5|23810.5|23798.5|23810.6|23798.6|23809.2|23797.2|4
1759860050000|2025-10-07 18:00:50|23810.6|23798.6|23818.1|23806.1|23818.1|23806.1|23810.6|23798.6|41
1759860060000|2025-10-07 18:01:00|23818.4|23806.4|23818.4|23806.4|23818.5|23806.5|23818.4|23806.4|1
1759860070000|2025-10-07 18:01:10|23818.5|23806.5|23823.4|23811.4|23823.4|23811.4|23818.4|23806.4|29
1759860080000|2025-10-07 18:01:20|23823|23811|23825.9|23813.9|23825.9|23813.9|23815.9|23803.9|44
1759860090000|2025-10-07 18:01:30|23827|23815|23827|23815|23828.4|23816.4|23825.9|23813.9|11
1759860100000|2025-10-07 18:01:40|23825.9|23813.9|23830.9|23818.9|23830.9|23818.9|23824.8|23812.8|5
1759860110000|2025-10-07 18:01:50|23829.8|23817.8|23829.6|23817.6|23830.9|23818.9|23829.5|23817.5|1
1759860120000|2025-10-07 18:02:00|23829.5|23817.5|23833.4|23821.4|23837|23825|23829.5|23817.5|11
1759860130000|2025-10-07 18:02:10|23832.3|23820.3|23833.4|23821.4|23833.4|23821.4|23832.1|23820.1|1
1759860140000|2025-10-07 18:02:20|23829.6|23817.6|23828.1|23816.1|23830.7|23818.7|23828|23816|9
1759860150000|2025-10-07 18:02:30|23828.2|23816.2|23828|23816|23828.2|23816.2|23828|23816|0
1759860160000|2025-10-07 18:02:40|||||||||2
1759860170000|2025-10-07 18:02:50|23825.6|23813.6|23825.5|23813.5|23825.6|23813.6|23825.5|23813.5|2
1759860180000|2025-10-07 18:03:00|23818.1|23806.1|23816.7|23804.7|23818.1|23806.1|23816.7|23804.7|18
1759860190000|2025-10-07 18:03:10|23820.6|23808.6|23821.9|23809.9|23823.1|23811.1|23820.6|23808.6|14
1759860200000|2025-10-07 18:03:20|23820.6|23808.6|23819.5|23807.5|23820.6|23808.6|23815.6|23803.6|12
1759860210000|2025-10-07 18:03:30|23818.4|23806.4|23819.8|23807.8|23819.8|23807.8|23817|23805|7
1759860220000|2025-10-07 18:03:40|23820.9|23808.9|23820.9|23808.9|23820.9|23808.9|23819.5|23807.5|0
1759860230000|2025-10-07 18:03:50|23819.6|23807.6|23820.9|23808.9|23823.4|23811.4|23819.6|23807.6|8
1759860240000|2025-10-07 18:04:00|23823.4|23811.4|23820.9|23808.9|23823.4|23811.4|23820.9|23808.9|13
1759860250000|2025-10-07 18:04:10|23820.7|23808.7|23819.5|23807.5|23820.9|23808.9|23819.5|23807.5|3
1759860260000|2025-10-07 18:04:20|23819.6|23807.6|23820.6|23808.6|23820.7|23808.7|23819.6|23807.6|5
1759860270000|2025-10-07 18:04:30|23818.4|23806.4|23817|23805|23819.8|23807.8|23817|23805|5
1759860280000|2025-10-07 18:04:40|23819.4|23807.4|23821.9|23809.9|23821.9|23809.9|23818|23806|4
1759860290000|2025-10-07 18:04:50|23821.7|23809.7|23822.1|23810.1|23822.3|23810.3|23819.5|23807.5|23
1759930200000|2025-10-08 13:30:00|23829.8|23817.8|23831.9|23819.9|23843.8|23828.4|23828.2|23816.2|61
1759930210000|2025-10-08 13:30:10|23832.1|23820.1|23838.7|23826.7|23843.5|23831.5|23832.1|23820.1|65
1759930220000|2025-10-08 13:30:20|23838.4|23826.4|23831.2|23819.2|23838.5|23826.5|23828.7|23816.7|97
1759930230000|2025-10-08 13:30:30|23829|23817|23831.5|23819.5|23834|23822|23828|23816|33
1759930240000|2025-10-08 13:30:40|23830.2|23818.2|23821.5|23809.5|23832.7|23820.7|23821.3|23809.3|19
1759930250000|2025-10-08 13:30:50|23819|23807|23819.3|23807.3|23821.5|23809.5|23815.1|23803.1|14
1759930260000|2025-10-08 13:31:00|23820.4|23808.4|23834.3|23822.3|23835.5|23823.5|23816.5|23804.5|31
1759930270000|2025-10-08 13:31:10|23834.4|23822.4|23839.3|23827.3|23845.7|23833.7|23834.4|23822.4|11
1759930280000|2025-10-08 13:31:20|23840.4|23828.4|23839.4|23827.4|23843.3|23831.3|23839.3|23827.3|23
1759930290000|2025-10-08 13:31:30|23839.3|23827.3|23848.2|23836.2|23848.2|23836.2|23830.5|23818.5|17
1759930300000|2025-10-08 13:31:40|23849.3|23837.3|23846.9|23834.9|23850.7|23838.7|23846.9|23834.9|13
1759930310000|2025-10-08 13:31:50|23847.1|23835.1|23847.1|23835.1|23847.1|23835.1|23839.6|23827.6|15
1759930320000|2025-10-08 13:32:00|23847.7|23835.7|23854.6|23842.6|23856.2|23844.2|23847.7|23835.7|39
1759930330000|2025-10-08 13:32:10|23854.8|23842.8|23864.4|23852.4|23864.4|23852.4|23851.2|23839.2|11
1759930340000|2025-10-08 13:32:20|23864.3|23852.3|23867.1|23855.1|23868.4|23856.4|23860.9|23848.9|15
1759930350000|2025-10-08 13:32:30|23867.3|23855.3|23863.4|23851.4|23876.9|23864.9|23863.4|23851.4|45
1759930360000|2025-10-08 13:32:40|23864.6|23852.6|23866|23854|23867.1|23855.1|23862.1|23850.1|6
1759930370000|2025-10-08 13:32:50|23866.2|23854.2|23863.5|23851.5|23866.2|23854.2|23861.3|23849.3|20
1759930380000|2025-10-08 13:33:00|23862.4|23850.4|23860.2|23848.2|23862.4|23850.4|23859.8|23847.8|21
1759930390000|2025-10-08 13:33:10|23860.4|23848.4|23864|23852|23866.5|23854.5|23860.2|23848.2|7
1759930400000|2025-10-08 13:33:20|23865.2|23853.2|23856.5|23844.5|23865.4|23853.4|23856.5|23844.5|20
1759930410000|2025-10-08 13:33:30|23856.6|23844.6|23847.6|23835.6|23857.7|23845.7|23845.4|23833.4|20
1759930420000|2025-10-08 13:33:40|23847.7|23835.7|23844|23832|23847.9|23835.9|23844|23832|14
1759930430000|2025-10-08 13:33:50|23845.4|23833.4|23847.4|23835.4|23849|23837|23845.2|23833.2|23
1759930440000|2025-10-08 13:34:00|23847.6|23835.6|23837.3|23825.3|23847.6|23835.6|23825.1|23813.1|54
1759930450000|2025-10-08 13:34:10|23837.6|23825.6|23843.7|23831.7|23843.7|23831.7|23834.9|23822.9|7
1759930460000|2025-10-08 13:34:20|23842.4|23830.4|23837.6|23825.6|23842.4|23830.4|23830.5|23818.5|14
1759930470000|2025-10-08 13:34:30|23837.7|23825.7|23833.5|23821.5|23839.9|23827.9|23832.4|23820.4|8
1759930480000|2025-10-08 13:34:40|23834|23822|23837.7|23825.7|23841.3|23829.3|23832.7|23820.7|36
1759930490000|2025-10-08 13:34:50|23833.3|23821.3|23842.7|23830.7|23842.7|23830.7|23833.3|23821.3|24
1759930500000|2025-10-08 13:35:00|23841.5|23829.5|23859|23847|23859|23847|23841.5|23829.5|24
1759930510000|2025-10-08 13:35:10|23857.9|23845.9|23852.7|23840.7|23860.2|23848.2|23852.7|23840.7|11
1759930520000|2025-10-08 13:35:20|23853|23841|23850.2|23838.2|23859|23847|23849|23837|24
1759930530000|2025-10-08 13:35:30|23850.4|23838.4|23845.2|23833.2|23850.4|23838.4|23845.2|23833.2|5
1759930540000|2025-10-08 13:35:40|23845.1|23833.1|23830.2|23818.2|23845.1|23833.1|23829|23817|19
1759930550000|2025-10-08 13:35:50|23831.3|23819.3|23834.1|23822.1|23836.3|23824.3|23828.8|23816.8|9
1759930560000|2025-10-08 13:36:00|23834|23822|23828.7|23816.7|23837.7|23825.7|23828.7|23816.7|21
1759930570000|2025-10-08 13:36:10|23826.2|23814.2|23823.7|23811.7|23827.4|23815.4|23823.7|23811.7|15
1759930580000|2025-10-08 13:36:20|23824.9|23812.9|23823.7|23811.7|23824.9|23812.9|23823.7|23811.7|3
1759930590000|2025-10-08 13:36:30|23821.5|23809.5|23818.7|23806.7|23825.1|23813.1|23818.7|23806.7|55
1759930600000|2025-10-08 13:36:40|23818.8|23806.8|23817.4|23805.4|23819.9|23807.9|23809|23797|41
1759930610000|2025-10-08 13:36:50|23817.6|23805.6|23821|23809|23821.3|23809.3|23817.6|23805.6|8
1759930620000|2025-10-08 13:37:00|23812.4|23800.4|23814.9|23802.9|23816.2|23804.2|23810.1|23798.1|16
1759930630000|2025-10-08 13:37:10|23815.1|23803.1|23820.1|23808.1|23822.3|23810.3|23812.6|23800.6|11
1759930640000|2025-10-08 13:37:20|23821.2|23809.2|23814.9|23802.9|23822.3|23810.3|23813.8|23801.8|22
1759930650000|2025-10-08 13:37:30|23814.5|23802.5|23812.7|23800.7|23816.3|23804.3|23812.4|23800.4|23
1759930660000|2025-10-08 13:37:40|23815.2|23803.2|23815.2|23803.2|23816.3|23804.3|23812.7|23800.7|7
1759930670000|2025-10-08 13:37:50|23816.3|23804.3|23822.6|23810.6|23824.8|23812.8|23814|23802|22
1759930680000|2025-10-08 13:38:00|23821.5|23809.5|23826.2|23814.2|23826.2|23814.2|23820.1|23808.1|17
1759930690000|2025-10-08 13:38:10|23825.1|23813.1|23827.3|23815.3|23827.3|23815.3|23824.8|23812.8|18
1759930700000|2025-10-08 13:38:20|23827.4|23815.4|23823.7|23811.7|23827.4|23815.4|23823.5|23811.5|38
1759930710000|2025-10-08 13:38:30|23823.8|23811.8|23817.6|23805.6|23823.8|23811.8|23817.6|23805.6|15
1759930720000|2025-10-08 13:38:40|23816.5|23804.5|23817.6|23805.6|23817.7|23805.7|23816.5|23804.5|1
1759930730000|2025-10-08 13:38:50|23817.7|23805.7|23813.7|23801.7|23820.1|23808.1|23812.4|23800.4|12
1759930740000|2025-10-08 13:39:00|23812.6|23800.6|23814.9|23802.9|23815.1|23803.1|23811.2|23799.2|16
1759930750000|2025-10-08 13:39:10|23815.1|23803.1|23802.6|23790.6|23815.1|23803.1|23800.4|23788.4|20
1759930760000|2025-10-08 13:39:20|23800.2|23788.2|23805.1|23793.1|23805.1|23793.1|23799|23787|17
1759930770000|2025-10-08 13:39:30|23805.2|23793.2|23795.4|23783.4|23809.9|23797.9|23795.4|23783.4|57
1759930780000|2025-10-08 13:39:40|23794|23782|23797.9|23785.9|23797.9|23785.9|23792.9|23780.9|28
1759930790000|2025-10-08 13:39:50|23799|23787|23797.7|23785.7|23800.4|23788.4|23795.2|23783.2|12
1759930800000|2025-10-08 13:40:00|23797.9|23785.9|23804|23792|23804|23792|23795.4|23783.4|16
1759930810000|2025-10-08 13:40:10|23802.9|23790.9|23796.2|23784.2|23802.9|23790.9|23791.5|23779.5|19
1759930820000|2025-10-08 13:40:20|23797.6|23785.6|23802.6|23790.6|23804.9|23792.9|23797.4|23785.4|26
1759930830000|2025-10-08 13:40:30|23803.7|23791.7|23797.6|23785.6|23804.9|23792.9|23797.6|23785.6|10
1759930840000|2025-10-08 13:40:40|23798.7|23786.7|23796.2|23784.2|23798.7|23786.7|23796.2|23784.2|6
1759930850000|2025-10-08 13:40:50|23796.5|23784.5|23799|23787|23799|23787|23796.3|23784.3|35
1759930860000|2025-10-08 13:41:00|23797.8|23785.8|23797.6|23785.6|23797.8|23785.8|23796.2|23784.2|13
1759930870000|2025-10-08 13:41:10|23796.3|23784.3|23796.5|23784.5|23796.5|23784.5|23790.4|23778.4|10
1759930880000|2025-10-08 13:41:20|23798.7|23786.7|23797.9|23785.9|23799|23787|23797.4|23785.4|11
1759930890000|2025-10-08 13:41:30|23799|23787|23797.8|23785.8|23806.7|23794.7|23797.8|23785.8|11
1759930900000|2025-10-08 13:41:40|23801.3|23789.3|23797.8|23785.8|23802.6|23790.6|23796.5|23784.5|8
1759930910000|2025-10-08 13:41:50|23800.3|23788.3|23800.1|23788.1|23800.3|23788.3|23797.9|23785.9|7
1759930920000|2025-10-08 13:42:00|23797.9|23785.9|23797.8|23785.8|23801.5|23789.5|23796.4|23784.4|34
1759930930000|2025-10-08 13:42:10|23797.4|23785.4|23799|23787|23799|23787|23792.1|23780.1|26
1759930940000|2025-10-08 13:42:20|23797.8|23785.8|23800.3|23788.3|23800.3|23788.3|23792.9|23780.9|17
1759930950000|2025-10-08 13:42:30|23800.4|23788.4|23800.4|23788.4|23802.8|23790.8|23800.1|23788.1|2
1759930960000|2025-10-08 13:42:40|23802.8|23790.8|23815.3|23803.3|23815.3|23803.3|23802.6|23790.6|7
1759930970000|2025-10-08 13:42:50|23816.4|23804.4|23816.5|23804.5|23817.6|23805.6|23815.3|23803.3|6
1759930980000|2025-10-08 13:43:00|23817.9|23805.9|23815.3|23803.3|23820.1|23808.1|23815.1|23803.1|8
1759930990000|2025-10-08 13:43:10|23815.1|23803.1|23810.3|23798.3|23819|23807|23810.3|23798.3|3
1759931000000|2025-10-08 13:43:20|23812.6|23800.6|23820.1|23808.1|23820.1|23808.1|23812.6|23800.6|6
1759931010000|2025-10-08 13:43:30|23821.2|23809.2|23814.8|23802.8|23821.2|23809.2|23807.6|23795.6|20
1759931020000|2025-10-08 13:43:40|23815|23803|23817.3|23805.3|23817.3|23805.3|23812.6|23800.6|9
1759931030000|2025-10-08 13:43:50|23816|23804|23824.8|23812.8|23825.9|23813.9|23815|23803|22
1759931040000|2025-10-08 13:44:00|23824.6|23812.6|23822.5|23810.5|23824.6|23812.6|23819.8|23807.8|5
1759931050000|2025-10-08 13:44:10|23822.6|23810.6|23826|23814|23828.4|23816.4|23820|23808|16
1759931060000|2025-10-08 13:44:20|23825.9|23813.9|23837.3|23825.3|23837.3|23825.3|23824.8|23812.8|16
1759931070000|2025-10-08 13:44:30|23838.4|23826.4|23842.3|23830.3|23843.2|23831.2|23838.4|23826.4|18
1759931080000|2025-10-08 13:44:40|23841.8|23829.8|23842.3|23830.3|23842.3|23830.3|23839.6|23827.6|14
1759931090000|2025-10-08 13:44:50|23832.5|23820.5|23823.4|23811.4|23832.5|23820.5|23823.4|23811.4|20
1759931100000|2025-10-08 13:45:00|23824.5|23812.5|23831.4|23819.4|23831.4|23819.4|23824.5|23812.5|6
1759931110000|2025-10-08 13:45:10|23834.6|23822.6|23837.1|23825.1|23837.1|23825.1|23832.6|23820.6|10
1759931120000|2025-10-08 13:45:20|23834.8|23822.8|23837.1|23825.1|23839.6|23827.6|23834.6|23822.6|9
1759931130000|2025-10-08 13:45:30|23835.9|23823.9|23838.4|23826.4|23838.6|23826.6|23835.9|23823.9|3
1759931140000|2025-10-08 13:45:40|23837.3|23825.3|23842.6|23830.6|23843.7|23831.7|23837.3|23825.3|8
1759931150000|2025-10-08 13:45:50|23842.5|23830.5|23840|23828|23842.5|23830.5|23836.2|23824.2|7
1759931160000|2025-10-08 13:46:00|23842.3|23830.3|23837.5|23825.5|23843.7|23831.7|23837.5|23825.5|44
1759931170000|2025-10-08 13:46:10|23837.6|23825.6|23835.1|23823.1|23838.4|23826.4|23835.1|23823.1|3
1759931180000|2025-10-08 13:46:20|23835.3|23823.3|23829.8|23817.8|23837.6|23825.6|23829.8|23817.2|23
1759931190000|2025-10-08 13:46:30|23828.7|23816.7|23832.5|23820.5|23832.5|23820.5|23827.5|23815.5|5
1759931200000|2025-10-08 13:46:40|23832.6|23820.6|23834.8|23822.8|23834.8|23822.8|23832.6|23820.6|0
1759931210000|2025-10-08 13:46:50|23833.7|23821.7|23835|23823|23836.2|23824.2|23833.7|23821.7|10
1759931220000|2025-10-08 13:47:00|23836.2|23824.2|23827|23815|23836.2|23824.2|23824.5|23812.5|11
1759931230000|2025-10-08 13:47:10|23825.9|23813.9|23827|23815|23827|23815|23825.9|23813.9|1
1759931240000|2025-10-08 13:47:20|23830.7|23818.7|23834.7|23822.7|23834.7|23822.7|23830.7|23818.7|7
1759931250000|2025-10-08 13:47:30|23834.5|23822.5|23834.7|23822.7|23834.7|23822.7|23834.5|23822.5|0
1759931260000|2025-10-08 13:47:40|23833.6|23821.6|23834.7|23822.7|23837|23825|23833.6|23821.6|4
1759931270000|2025-10-08 13:47:50|23835.8|23823.8|23836.8|23824.8|23838.1|23826.1|23835.8|23823.8|18
1759931280000|2025-10-08 13:48:00|23837|23825|23834.5|23822.5|23838.3|23826.3|23834.5|23822.5|7
1759931290000|2025-10-08 13:48:10|23834.3|23822.3|23836.8|23824.8|23838.1|23826.1|23833.1|23821.1|3
1759931300000|2025-10-08 13:48:20|23837|23825|23838.1|23826.1|23838.1|23826.1|23835.9|23823.9|1
1759931310000|2025-10-08 13:48:30|23838.3|23826.3|23839.5|23827.5|23839.5|23827.5|23838.3|23826.3|3
1759931320000|2025-10-08 13:48:40|23840.6|23828.6|23838.1|23826.1|23840.6|23828.6|23836.8|23824.8|11
1759931330000|2025-10-08 13:48:50|23837|23825|23836.7|23824.7|23838.3|23826.3|23836.7|23824.7|9
1759931340000|2025-10-08 13:49:00|23834.2|23822.2|23836.7|23824.7|23836.7|23824.7|23834.2|23822.2|1
1759931350000|2025-10-08 13:49:10|23836.5|23824.5|23832.8|23820.8|23836.5|23824.5|23831.4|23819.4|8
1759931360000|2025-10-08 13:49:20|23831.4|23819.4|23826.5|23814.5|23832.5|23820.5|23826.5|23814.5|7
1759931370000|2025-10-08 13:49:30|23829.2|23817.2|23829.2|23817.2|23830.3|23818.3|23829.2|23817.2|8
1759931380000|2025-10-08 13:49:40|23830.3|23818.3|23835.3|23823.3|23836.5|23824.5|23830.3|23818.3|4
1759931390000|2025-10-08 13:49:50|23836.5|23824.5|23834.2|23822.2|23836.7|23824.7|23831.7|23819.7|12
1759931400000|2025-10-08 13:50:00|23832.2|23820.2|23831.9|23819.9|23832.2|23820.2|23830.8|23818.8|8
1759931410000|2025-10-08 13:50:10|23830.6|23818.6|23824|23812|23830.6|23818.6|23822.8|23810.8|33
1759931420000|2025-10-08 13:50:20|23826.4|23814.4|23826.7|23814.7|23826.9|23814.9|23826.4|23814.4|5
1759931430000|2025-10-08 13:50:30|23827.8|23815.8|23816.4|23804.4|23829|23817|23816.4|23804.4|23
1759931440000|2025-10-08 13:50:40|23815.3|23803.3|23814.2|23802.2|23822.8|23810.8|23814.2|23802.2|29
1759931450000|2025-10-08 13:50:50|23814|23802|23820.3|23808.3|23821.4|23809.4|23814|23802|10
1759931460000|2025-10-08 13:51:00|23821.4|23809.4|23824|23812|23824|23812|23821.4|23809.4|2
1759931470000|2025-10-08 13:51:10|23825.3|23813.3|23821.7|23809.7|23825.3|23813.3|23821.7|23809.7|4
1759931480000|2025-10-08 13:51:20|23822.8|23810.8|23831.7|23819.7|23831.7|23819.7|23821.7|23809.7|7
1759931490000|2025-10-08 13:51:30|23829.5|23817.5|23830.3|23818.3|23830.6|23818.6|23828.1|23816.1|4
1759931500000|2025-10-08 13:51:40|23830.6|23818.6|23829.2|23817.2|23832|23820|23825.6|23813.6|6
1759931510000|2025-10-08 13:51:50|23828.1|23816.1|23827.2|23815.2|23828.4|23816.4|23826.7|23814.7|18
1759931520000|2025-10-08 13:52:00|23825.9|23813.9|23820.9|23808.9|23828.4|23816.4|23820.9|23808.9|5
1759931530000|2025-10-08 13:52:10|23821.1|23809.1|23821.1|23809.1|23821.1|23809.1|23821.1|23809.1|12
1759931540000|2025-10-08 13:52:20|23822.3|23810.3|23822.2|23810.2|23822.3|23810.3|23820.9|23808.9|12
1759931550000|2025-10-08 13:52:30|23822.3|23810.3|23822|23810|23822.3|23810.3|23820.8|23808.8|22
1759931560000|2025-10-08 13:52:40|23822.2|23810.2|23822.3|23810.3|23822.3|23810.3|23821.1|23809.1|4
1759931570000|2025-10-08 13:52:50|23823.7|23811.7|23822.5|23810.5|23826.2|23814.2|23822.5|23810.5|24
1759931580000|2025-10-08 13:53:00|23822.6|23810.6|23825|23813|23825|23813|23822.6|23810.6|6
1759931590000|2025-10-08 13:53:10|23824.8|23812.8|23825.1|23813.1|23825.1|23813.1|23824.8|23812.8|18
1759931600000|2025-10-08 13:53:20|23823.9|23811.9|23825.3|23813.3|23826.5|23814.5|23821.5|23809.5|20
1759931610000|2025-10-08 13:53:30|23827.6|23815.6|23823.9|23811.9|23827.6|23815.6|23823.9|23811.9|1
1759931620000|2025-10-08 13:53:40|23824|23812|23823.6|23811.6|23826.5|23814.5|23822.5|23810.5|10
1759931630000|2025-10-08 13:53:50|23823.9|23811.9|23827.6|23815.6|23827.6|23815.6|23823.9|23811.9|7
1759931640000|2025-10-08 13:54:00|23829|23817|23824|23812|23829|23817|23824|23812|9
1759931650000|2025-10-08 13:54:10|23822.6|23810.6|23824|23812|23824|23812|23822.6|23810.6|2
1759931660000|2025-10-08 13:54:20|23821.5|23809.5|23813.6|23801.6|23821.5|23809.5|23813.6|23801.6|48
1759931670000|2025-10-08 13:54:30|23813.7|23801.7|23817.3|23805.3|23817.5|23805.5|23813.7|23801.7|13
1759931680000|2025-10-08 13:54:40|23819.8|23807.8|23814.4|23802.4|23822.3|23810.3|23808.6|23796.6|27
1759931690000|2025-10-08 13:54:50|23813.3|23801.3|23799.4|23787.4|23813.3|23801.3|23798|23786|13
1759931700000|2025-10-08 13:55:00|23798.3|23786.3|23786.7|23774.7|23798.3|23786.3|23786.7|23774.7|57
1759931710000|2025-10-08 13:55:10|23786.9|23774.9|23787.2|23775.2|23793.3|23781.3|23786.9|23774.9|35
1759931720000|2025-10-08 13:55:20|23783.3|23771.3|23787|23775|23789.4|23777.4|23779.5|23767.5|13
1759931730000|2025-10-08 13:55:30|23787.2|23775.2|23783.3|23771.3|23787.2|23775.2|23783.3|23771.3|6
1759931740000|2025-10-08 13:55:40|23784.7|23772.7|23788.4|23776.4|23788.6|23776.6|23784.5|23772.5|7
1759931750000|2025-10-08 13:55:50|23788.6|23776.6|23800.9|23788.9|23800.9|23788.9|23788.4|23776.4|25
1759931760000|2025-10-08 13:56:00|23800.8|23788.8|23797.5|23785.5|23800.8|23788.8|23797.5|23785.5|6
1759931770000|2025-10-08 13:56:10|23798.6|23786.6|23800|23788|23802.5|23790.5|23797.5|23785.5|5
1759931780000|2025-10-08 13:56:20|23798.9|23786.9|23796.2|23784.2|23801.2|23789.2|23796.2|23784.2|11
1759931790000|2025-10-08 13:56:30|23795|23783|23799.1|23787.1|23800|23788|23795|23783|8
1759931800000|2025-10-08 13:56:40|23800.2|23788.2|23796.7|23784.7|23800.2|23788.2|23796.7|23784.7|2
1759931810000|2025-10-08 13:56:50|23795.3|23783.3|23796.6|23784.6|23797.7|23785.7|23795.3|23783.3|1
1759931820000|2025-10-08 13:57:00|23796.2|23784.2|23782.7|23770.7|23796.6|23784.6|23782.7|23770.7|13
1759931830000|2025-10-08 13:57:10|23783|23771|23782.8|23770.8|23784.1|23772.1|23781.6|23769.6|5
1759931840000|2025-10-08 13:57:20|23783.7|23771.7|23784.1|23772.1|23785.2|23773.2|23781.6|23769.6|13
1759931850000|2025-10-08 13:57:30|23783|23771|23787.8|23775.8|23788.9|23776.9|23782.8|23770.8|7
1759931860000|2025-10-08 13:57:40|23782.8|23770.8|23782.8|23770.8|23782.8|23770.8|23782.8|23770.8|25
1759931870000|2025-10-08 13:57:50|23782.7|23770.7|23782.8|23770.8|23783|23771|23782.7|23770.7|1
1759931880000|2025-10-08 13:58:00|23780.5|23768.5|23778.1|23766.1|23780.6|23768.6|23778|23766|18
1759931890000|2025-10-08 13:58:10|23778.3|23766.3|23778|23766|23779.4|23767.4|23775.5|23763.5|8
1759931900000|2025-10-08 13:58:20|23775.6|23763.6|23778.1|23766.1|23779.4|23767.4|23775.6|23763.6|37
1759931910000|2025-10-08 13:58:30|23778|23766|23776.9|23764.9|23778|23766|23775.6|23763.6|4
1759931920000|2025-10-08 13:58:40|23775.6|23763.6|23775.6|23763.6|23775.6|23763.6|23775.6|23763.6|3
1759931930000|2025-10-08 13:58:50|23776.9|23764.9|23775.6|23763.6|23776.9|23764.9|23774.5|23762.5|3
1759931940000|2025-10-08 13:59:00|23775.5|23763.5|23781.9|23769.9|23781.9|23769.9|23775.5|23763.5|6
1759931950000|2025-10-08 13:59:10|23782|23770|23783.1|23771.1|23785.5|23773.5|23782|23770|4
1759931960000|2025-10-08 13:59:20|23783.3|23771.3|23785.3|23773.3|23785.5|23773.5|23783.3|23771.3|23
1759931970000|2025-10-08 13:59:30|23786.4|23774.4|23787.7|23775.7|23787.7|23775.7|23785.3|23773.3|2
1759931980000|2025-10-08 13:59:40|23786.6|23774.6|23782.7|23770.7|23787.7|23775.7|23781.6|23769.6|4
1759931990000|2025-10-08 13:59:50|23783.1|23771.1|23786.6|23774.6|23786.6|23774.6|23783.1|23771.1|1
1759932000000|2025-10-08 14:00:00|23787.8|23775.8|23788|23776|23790.3|23778.3|23787.8|23775.8|2
1759932010000|2025-10-08 14:00:10|23789.1|23777.1|23794.1|23782.1|23796.6|23784.6|23789.1|23777.1|6
1759932020000|2025-10-08 14:00:20|23792.8|23780.8|23795.5|23783.5|23795.5|23783.5|23792.8|23780.8|9
1759932030000|2025-10-08 14:00:30|23796.6|23784.6|23795.8|23783.8|23796.9|23784.9|23794.5|23782.5|9
1759932040000|2025-10-08 14:00:40|23796.9|23784.9|23809.4|23797.4|23809.4|23797.4|23795.8|23783.8|19
1759932050000|2025-10-08 14:00:50|23808.3|23796.3|23809.4|23797.4|23809.5|23797.5|23808.3|23796.3|9
1759932060000|2025-10-08 14:01:00|23808.3|23796.3|23808.3|23796.3|23809.5|23797.5|23807.2|23795.2|7
1759932070000|2025-10-08 14:01:10|23809.4|23797.4|23808.1|23796.1|23809.5|23797.5|23806.9|23794.9|27
1759932080000|2025-10-08 14:01:20|23808.3|23796.3|23808.3|23796.3|23809.5|23797.5|23808.1|23796.1|33
1759932090000|2025-10-08 14:01:30|23807.2|23795.2|23805.8|23793.8|23808.3|23796.3|23804.5|23792.5|3
1759932100000|2025-10-08 14:01:40|23806.9|23794.9|23804.4|23792.4|23807|23795|23804.4|23792.4|7
1759932110000|2025-10-08 14:01:50|23804.7|23792.7|23805.8|23793.8|23808.3|23796.3|23804.4|23792.4|8
1759932120000|2025-10-08 14:02:00|23807.2|23795.2|23809.5|23797.5|23809.5|23797.5|23807.2|23795.2|4
1759932130000|2025-10-08 14:02:10|23809.7|23797.7|23813.3|23801.3|23813.3|23801.3|23809.7|23797.7|8
1759932140000|2025-10-08 14:02:20|23812.2|23800.2|23810.8|23798.8|23813.3|23801.3|23809.5|23797.5|8
1759932150000|2025-10-08 14:02:30|23809.5|23797.5|23809.5|23797.5|23809.5|23797.5|23809.5|23797.5|4
1759932160000|2025-10-08 14:02:40|23810.6|23798.6|23810.8|23798.8|23810.8|23798.8|23810.6|23798.6|2
1759932170000|2025-10-08 14:02:50|23811.9|23799.9|23813.1|23801.1|23813.1|23801.1|23811.9|23799.9|2
1759932180000|2025-10-08 14:03:00|23814.4|23802.4|23813.1|23801.1|23814.4|23802.4|23813.1|23801.1|2
1759932190000|2025-10-08 14:03:10|23814.2|23802.2|23814.4|23802.4|23814.4|23802.4|23814.2|23802.2|3
1759932200000|2025-10-08 14:03:20|23813|23801|23813.1|23801.1|23813.1|23801.1|23813|23801|5
1759932210000|2025-10-08 14:03:30|23813.3|23801.3|23814.4|23802.4|23814.4|23802.4|23811.9|23799.9|17
1759932220000|2025-10-08 14:03:40|23814.6|23802.6|23812.2|23800.2|23814.7|23802.7|23812.2|23800.2|5
1759932230000|2025-10-08 14:03:50|23812.1|23800.1|23809.7|23797.7|23812.2|23800.2|23809.7|23797.7|4
1759932240000|2025-10-08 14:04:00|23808.3|23796.3|23803.3|23791.3|23808.3|23796.3|23803.3|23791.3|20
1759932250000|2025-10-08 14:04:10|23804.6|23792.6|23810.8|23798.8|23810.8|23798.8|23804.6|23792.6|13
1759932260000|2025-10-08 14:04:20|23811.9|23799.9|23812.1|23800.1|23812.1|23800.1|23811.9|23799.9|0
1759932270000|2025-10-08 14:04:30|23809.7|23797.7|23809.7|23797.7|23810.8|23798.8|23809.7|23797.7|6
1759932280000|2025-10-08 14:04:40|23808.3|23796.3|23808.5|23796.5|23808.5|23796.5|23808.3|23796.3|8
1759932290000|2025-10-08 14:04:50|23808.3|23796.3|23807.2|23795.2|23808.5|23796.5|23807.2|23795.2|5
1759932300000|2025-10-08 14:05:00|23811|23799|23808.6|23796.6|23811|23799|23807.4|23795.4|11
1759932310000|2025-10-08 14:05:10|||||||||5
1759932320000|2025-10-08 14:05:20|23807.4|23795.4|23807.2|23795.2|23808.6|23796.6|23807.2|23795.2|5
1759932330000|2025-10-08 14:05:30|23806.1|23794.1|23807.2|23795.2|23807.2|23795.2|23802.2|23790.2|9
1759932340000|2025-10-08 14:05:40|23808.3|23796.3|23808.6|23796.6|23808.6|23796.6|23808.3|23796.3|9
1759932350000|2025-10-08 14:05:50|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|23807.2|23795.2|2
1759932360000|2025-10-08 14:06:00|||||||||3
1759932370000|2025-10-08 14:06:10|23803.9|23791.9|23799.7|23787.7|23803.9|23791.9|23799.7|23787.7|4
1759932380000|2025-10-08 14:06:20|23797.5|23785.5|23797.2|23785.2|23801|23789|23793.5|23781.5|22
1759932390000|2025-10-08 14:06:30|23799.4|23787.4|23797.2|23785.2|23799.7|23787.7|23797.2|23785.2|3
1759932410000|2025-10-08 14:06:50|23797.5|23785.5|23799.7|23787.7|23799.7|23787.7|23797.5|23785.5|1
1759932420000|2025-10-08 14:07:00|23801|23789|23796.1|23784.1|23802.2|23790.2|23796.1|23784.1|8
1759932430000|2025-10-08 14:07:10|23797.2|23785.2|23801|23789|23801|23789|23797.2|23785.2|4
1759932440000|2025-10-08 14:07:20|23799.7|23787.7|23799.7|23787.7|23799.7|23787.7|23799.7|23787.7|3
1759932450000|2025-10-08 14:07:30|23798.5|23786.5|23806|23794|23806|23794|23798.5|23786.5|7
1759932460000|2025-10-08 14:07:40|23807.2|23795.2|23803.5|23791.5|23807.2|23795.2|23803.5|23791.5|2
1759932470000|2025-10-08 14:07:50|||||||||2
1759932480000|2025-10-08 14:08:00|23803.6|23791.6|23807.2|23795.2|23807.4|23795.4|23803.6|23791.6|3
1759932490000|2025-10-08 14:08:10|23806.1|23794.1|23804.7|23792.7|23806.1|23794.1|23804.7|23792.7|3
1759932500000|2025-10-08 14:08:20|23804.6|23792.6|23804.7|23792.7|23806|23794|23804.6|23792.6|3
1759932510000|2025-10-08 14:08:30|23803.6|23791.6|23802.2|23790.2|23803.6|23791.6|23802.2|23790.2|2
1759932520000|2025-10-08 14:08:40|23794.9|23782.9|23797.2|23785.2|23797.2|23785.2|23792.2|23780.2|19
1759932530000|2025-10-08 14:08:50|23796|23784|23793|23781|23796|23784|23788.5|23776.5|3
1759932540000|2025-10-08 14:09:00|23793.5|23781.5|23789.7|23777.7|23793.5|23781.5|23789.7|23777.7|4
1759932550000|2025-10-08 14:09:10|23789.9|23777.9|23786.1|23774.1|23791|23779|23786|23774|7
1759932560000|2025-10-08 14:09:20|23784.6|23772.6|23783.5|23771.5|23784.6|23772.6|23781|23769|8
1759932570000|2025-10-08 14:09:30|23782.4|23770.4|23782.4|23770.4|23784.9|23772.9|23782.4|23770.4|7
1759932580000|2025-10-08 14:09:40|23781|23769|23784.7|23772.7|23786|23774|23781|23769|2
1759932590000|2025-10-08 14:09:50|23785|23773|23793.3|23781.3|23793.3|23781.3|23785|23773|3
1759932600000|2025-10-08 14:10:00|23793.5|23781.5|23789.7|23777.7|23793.5|23781.5|23788.5|23776.5|2
1759932610000|2025-10-08 14:10:10|23789.6|23777.6|23789.7|23777.7|23789.7|23777.7|23784.6|23772.6|8
1759932620000|2025-10-08 14:10:20|23788.5|23776.5|23788.6|23776.6|23789.7|23777.7|23788.5|23776.5|6
1759932630000|2025-10-08 14:10:30|23788.8|23776.8|23793.3|23781.3|23793.3|23781.3|23787.2|23775.2|38
1759932640000|2025-10-08 14:10:40|23793.5|23781.5|23793.8|23781.8|23793.8|23781.8|23792.5|23780.5|4
1759932650000|2025-10-08 14:10:50|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|23791.4|23779.4|0
1759932660000|2025-10-08 14:11:00|23793.6|23781.6|23791.6|23779.6|23793.6|23781.6|23789.3|23777.3|198
1759932670000|2025-10-08 14:11:10|23790.4|23778.4|23791.4|23779.4|23791.6|23779.6|23789.3|23777.3|12
1759932680000|2025-10-08 14:11:20|23791.5|23779.5|23791.5|23779.5|23791.5|23779.5|23791.5|23779.5|5
1759932690000|2025-10-08 14:11:30|23792.5|23780.5|23791.5|23779.5|23792.5|23780.5|23791.5|23779.5|0
1759932700000|2025-10-08 14:11:40|23791.3|23779.3|23789|23777|23791.3|23779.3|23788.8|23776.8|4
1759932710000|2025-10-08 14:11:50|23788.8|23776.8|23786.6|23774.6|23790|23778|23786.6|23774.6|11
1759932720000|2025-10-08 14:12:00|||||||||1
1759932730000|2025-10-08 14:12:10|23786.8|23774.8|23780.4|23768.4|23786.8|23774.8|23779.1|23767.1|28
1759932740000|2025-10-08 14:12:20|23779.3|23767.3|23784.1|23772.1|23784.1|23772.1|23777.7|23765.7|7
1759932750000|2025-10-08 14:12:30|23784.4|23772.4|23784.1|23772.1|23788.8|23776.8|23781.8|23769.8|10
1759932760000|2025-10-08 14:12:40|23784|23772|23781.6|23769.6|23784.1|23772.1|23780.5|23768.5|15
1759932770000|2025-10-08 14:12:50|23781.8|23769.8|23781.6|23769.6|23785.4|23773.4|23781.6|23769.6|12
1759932780000|2025-10-08 14:13:00|23780.5|23768.5|23789.3|23777.3|23792.9|23780.9|23779.1|23767.1|11
1759932790000|2025-10-08 14:13:10|23791.6|23779.6|23789.4|23777.4|23791.8|23779.8|23789.4|23777.4|6
1759932800000|2025-10-08 14:13:20|23790.5|23778.5|23791.5|23779.5|23791.5|23779.5|23789.4|23777.4|2
1759932810000|2025-10-08 14:13:30|23791.6|23779.6|23789.3|23777.3|23791.6|23779.6|23789.3|23777.3|1
1759932820000|2025-10-08 14:13:40|23789.1|23777.1|23786.8|23774.8|23791.6|23779.6|23786.8|23774.8|37
1759932830000|2025-10-08 14:13:50|23786.6|23774.6|23784.1|23772.1|23786.6|23774.6|23784.1|23772.1|3
1759932840000|2025-10-08 14:14:00|23787.7|23775.7|23792.9|23780.9|23792.9|23780.9|23787.7|23775.7|17
1759932850000|2025-10-08 14:14:10|23794|23782|23795.2|23783.2|23795.2|23783.2|23791.6|23779.6|10
1759932860000|2025-10-08 14:14:20|23791.8|23779.8|23792.9|23780.9|23794|23782|23791.8|23779.8|25
1759932870000|2025-10-08 14:14:30|23794|23782|23792.9|23780.9|23794|23782|23792.9|23780.9|2
1759932880000|2025-10-08 14:14:40|23809|23797|23805.1|23793.1|23809|23797|23805.1|23793.1|6
1759932890000|2025-10-08 14:14:50|23804|23792|23805.1|23793.1|23805.1|23793.1|23804|23792|14
1759932900000|2025-10-08 14:15:00|23804|23792|23802.6|23790.6|23805.1|23793.1|23802.6|23790.6|3
1759932920000|2025-10-08 14:15:20|23803.8|23791.8|23807.6|23795.6|23807.6|23795.6|23803.8|23791.8|7
1759932930000|2025-10-08 14:15:30|23808.8|23796.8|23808.8|23796.8|23809.9|23797.9|23807.6|23795.6|4
1759932940000|2025-10-08 14:15:40|23807.6|23795.6|23803.8|23791.8|23807.6|23795.6|23803.8|23791.8|3
1759932950000|2025-10-08 14:15:50|23804.9|23792.9|23792.6|23780.6|23804.9|23792.9|23791.3|23779.3|18
1759932960000|2025-10-08 14:16:00|23791.5|23779.5|23792.6|23780.6|23795.1|23783.1|23791.3|23779.3|8
1759932970000|2025-10-08 14:16:10|23793.7|23781.7|23798.3|23786.3|23799.6|23787.6|23793.7|23781.7|30
1759932980000|2025-10-08 14:16:20|23797.3|23785.3|23799.6|23787.6|23799.6|23787.6|23796|23784|8
1759932990000|2025-10-08 14:16:30|23798.5|23786.5|23798.3|23786.3|23799.6|23787.6|23796.2|23784.2|2
1759933000000|2025-10-08 14:16:40|23797.3|23785.3|23794.9|23782.9|23800.8|23788.8|23794.9|23782.9|13
1759933010000|2025-10-08 14:16:50|23795.1|23783.1|23799.8|23787.8|23799.9|23787.9|23795.1|23783.1|43
1759933020000|2025-10-08 14:17:00|23799.9|23787.9|23809.8|23797.8|23809.8|23797.8|23799.8|23787.8|8
1759933030000|2025-10-08 14:17:10|23814.1|23802.1|23816.5|23804.5|23823.7|23811.7|23814.1|23802.1|34
1759933040000|2025-10-08 14:17:20|23816.3|23804.3|23816.5|23804.5|23820.1|23808.1|23816.3|23804.3|4
1759933050000|2025-10-08 14:17:30|23818.7|23806.7|23813.8|23801.8|23818.7|23806.7|23813.7|23801.7|3
1759933060000|2025-10-08 14:17:40|23817.6|23805.6|23816.3|23804.3|23818.8|23806.8|23816.3|23804.3|3
1759933080000|2025-10-08 14:18:00|23817.6|23805.6|23817.6|23805.6|23817.6|23805.6|23817.6|23805.6|1
1759933090000|2025-10-08 14:18:10|23813.8|23801.8|23811.3|23799.3|23813.8|23801.8|23811.3|23799.3|4
1759933100000|2025-10-08 14:18:20|23811.2|23799.2|23810.1|23798.1|23811.2|23799.2|23806.5|23794.5|2
1759933110000|2025-10-08 14:18:30|23812.6|23800.6|23803.5|23791.5|23815.1|23803.1|23802.3|23790.3|16
1759933120000|2025-10-08 14:18:40|23804.8|23792.8|23803.2|23791.2|23804.8|23792.8|23799.9|23787.9|7
1759933130000|2025-10-08 14:18:50|23803.5|23791.5|23798.2|23786.2|23803.5|23791.5|23798.2|23786.2|7
1759933140000|2025-10-08 14:19:00|23798.4|23786.4|23800.7|23788.7|23800.7|23788.7|23798.4|23786.4|7
1759933150000|2025-10-08 14:19:10|23800.9|23788.9|23808.4|23796.4|23808.4|23796.4|23800.9|23788.9|10
1759933160000|2025-10-08 14:19:20|23807.3|23795.3|23806|23794|23807.3|23795.3|23806|23794|4
1759933170000|2025-10-08 14:19:30|23807.1|23795.1|23806.3|23794.3|23808.7|23796.7|23806.3|23794.3|2
1759933180000|2025-10-08 14:19:40|23807.4|23795.4|23807.6|23795.6|23807.6|23795.6|23807.4|23795.4|0
1759933190000|2025-10-08 14:19:50|23806.5|23794.5|23807.6|23795.6|23807.6|23795.6|23806.3|23794.3|0
1759933200000|2025-10-08 14:20:00|23806.5|23794.5|23803.8|23791.8|23806.5|23794.5|23803.8|23791.8|3
1759933210000|2025-10-08 14:20:10|23804|23792|23803.8|23791.8|23807.6|23795.6|23803.8|23791.8|8
1759933220000|2025-10-08 14:20:20|23806.3|23794.3|23801.3|23789.3|23808.8|23796.8|23801.3|23789.3|5
1759933230000|2025-10-08 14:20:30|23802.4|23790.4|23803.7|23791.7|23806.2|23794.2|23802.4|23790.4|6
1759933240000|2025-10-08 14:20:40|23801.2|23789.2|23801.3|23789.3|23801.3|23789.3|23796.3|23784.3|15
1759933250000|2025-10-08 14:20:50|23800.2|23788.2|23795.1|23783.1|23800.2|23788.2|23795.1|23783.1|8
1759933260000|2025-10-08 14:21:00|23786.2|23774.2|23788.8|23776.8|23788.8|23776.8|23784.9|23772.9|11
1759933270000|2025-10-08 14:21:10|23791.3|23779.3|23791.3|23779.3|23791.3|23779.3|23791.3|23779.3|2
1759933280000|2025-10-08 14:21:20|23793.8|23781.8|23795.1|23783.1|23796.2|23784.2|23793.8|23781.8|7
1759933290000|2025-10-08 14:21:30|23793.8|23781.8|23796.2|23784.2|23798.7|23786.7|23793.8|23781.8|12
1759933300000|2025-10-08 14:21:40|23796.3|23784.3|23796.2|23784.2|23798.7|23786.7|23793.7|23781.7|6
1759933310000|2025-10-08 14:21:50|23795.9|23783.9|23791.3|23779.3|23795.9|23783.9|23791.3|23779.3|0
1759933320000|2025-10-08 14:22:00|23791.2|23779.2|23801|23789|23803.4|23791.4|23791.2|23779.2|39
1759933330000|2025-10-08 14:22:10|23803.4|23791.4|23802.3|23790.3|23803.4|23791.4|23801.2|23789.2|7
1759933340000|2025-10-08 14:22:20|23801.2|23789.2|23803.5|23791.5|23803.8|23791.8|23801|23789|6
1759933350000|2025-10-08 14:22:30|23803.4|23791.4|23796|23784|23803.4|23791.4|23796|23784|12
1759933360000|2025-10-08 14:22:40|23794.9|23782.9|23789.6|23777.6|23794.9|23782.9|23789.6|23777.6|17
1759933370000|2025-10-08 14:22:50|23788.4|23776.4|23790.9|23778.9|23791|23779|23787.3|23775.3|6
1759933380000|2025-10-08 14:23:00|23791|23779|23793.1|23781.1|23793.2|23781.2|23791|23779|5
1759933390000|2025-10-08 14:23:10|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|0
1759933400000|2025-10-08 14:23:20|23788.5|23776.5|23780.9|23768.9|23788.5|23776.5|23780.9|23768.9|6
1759933410000|2025-10-08 14:23:30|23780.7|23768.7|23785.6|23773.6|23785.6|23773.6|23780.7|23768.7|14
1759933420000|2025-10-08 14:23:40|23786.8|23774.8|23788.1|23776.1|23788.1|23776.1|23784.3|23772.3|12
1759933430000|2025-10-08 14:23:50|23791.8|23779.8|23790.7|23778.7|23791.8|23779.8|23790.7|23778.7|9
1759933440000|2025-10-08 14:24:00|23789.6|23777.6|23785.7|23773.7|23790.7|23778.7|23784.6|23772.6|3
1759933450000|2025-10-08 14:24:10|23777.9|23765.9|23778.2|23766.2|23780.4|23768.4|23777.9|23765.9|10
1759933460000|2025-10-08 14:24:20|23779.3|23767.3|23770.4|23758.4|23779.3|23767.3|23767|23755|13
1759933470000|2025-10-08 14:24:30|23769.2|23757.2|23778.1|23766.1|23778.1|23766.1|23769.2|23757.2|11
1759933480000|2025-10-08 14:24:40|23779.2|23767.2|23780.9|23768.9|23782|23770|23778.1|23766.1|17
1759933490000|2025-10-08 14:24:50|23782.4|23770.4|23781|23769|23782.4|23770.4|23778.5|23766.5|10
1759933500000|2025-10-08 14:25:00|23776.2|23764.2|23776.2|23764.2|23777.3|23765.3|23776.2|23764.2|3
1759933510000|2025-10-08 14:25:10|23776|23764|23771|23759|23776|23764|23770.9|23758.9|3
1759933520000|2025-10-08 14:25:20|23768.5|23756.5|23768.5|23756.5|23768.5|23756.5|23768.5|23756.5|8
1759933530000|2025-10-08 14:25:30|23768.4|23756.4|23768.7|23756.7|23769.8|23757.8|23768.4|23756.4|1
1759933540000|2025-10-08 14:25:40|23768.5|23756.5|23760.7|23748.7|23769.8|23757.8|23759.6|23747.6|9
1759933550000|2025-10-08 14:25:50|23757.6|23745.6|23758.5|23746.5|23759.8|23747.8|23757.3|23745.3|9
1759933560000|2025-10-08 14:26:00|23758.7|23746.7|23758.5|23746.5|23760.9|23748.9|23754.5|23742.5|28
1759933570000|2025-10-08 14:26:10|23757.4|23745.4|23758.5|23746.5|23758.5|23746.5|23757.4|23745.4|1
1759933580000|2025-10-08 14:26:20|23758.4|23746.4|23759.8|23747.8|23759.8|23747.8|23758.4|23746.4|7
1759933590000|2025-10-08 14:26:30|23758.7|23746.7|23758.5|23746.5|23759.8|23747.8|23756.2|23744.2|3
1759933610000|2025-10-08 14:26:50|23759.8|23747.8|23762.4|23750.4|23764.9|23752.9|23759.8|23747.8|16
1759933620000|2025-10-08 14:27:00|23761.4|23749.4|23758.9|23746.9|23763.5|23751.5|23756.4|23744.4|4
1759933630000|2025-10-08 14:27:10|23759.9|23747.9|23757.3|23745.3|23759.9|23747.9|23754.8|23742.8|9
1759933640000|2025-10-08 14:27:20|23755.1|23743.1|23757.4|23745.4|23757.4|23745.4|23754.8|23742.8|4
1759933650000|2025-10-08 14:27:30|23759.9|23747.9|23761.2|23749.2|23762.4|23750.4|23757.6|23745.6|13
1759933660000|2025-10-08 14:27:40|23762.4|23750.4|23761.4|23749.4|23762.4|23750.4|23759.9|23747.9|2
1759933670000|2025-10-08 14:27:50|23761.5|23749.5|23762.6|23750.6|23762.6|23750.6|23760.1|23748.1|10
1759933680000|2025-10-08 14:28:00|23761.5|23749.5|23763.9|23751.9|23763.9|23751.9|23760.1|23748.1|6
1759933690000|2025-10-08 14:28:10|23765.1|23753.1|23771.5|23759.5|23771.7|23759.7|23765.1|23753.1|22
1759933700000|2025-10-08 14:28:20|23771.4|23759.4|23771.4|23759.4|23772.6|23760.6|23771.2|23759.2|6
1759933710000|2025-10-08 14:28:30|23771.5|23759.5|23777.8|23765.8|23777.8|23765.8|23771.5|23759.5|11
1759933720000|2025-10-08 14:28:40|23777.6|23765.6|23776.5|23764.5|23779|23767|23776.4|23764.4|14
1759933730000|2025-10-08 14:28:50|23777.8|23765.8|23774.2|23762.2|23777.8|23765.8|23774|23762|15
1759933740000|2025-10-08 14:29:00|23776.4|23764.4|23774.3|23762.3|23776.5|23764.5|23774.2|23762.2|4
1759933750000|2025-10-08 14:29:10|23776.5|23764.5|23780.1|23768.1|23781.5|23769.5|23776.5|23764.5|10
1759933760000|2025-10-08 14:29:20|23779|23767|23782.9|23770.9|23782.9|23770.9|23778.9|23766.9|10
1759933770000|2025-10-08 14:29:30|23782.8|23770.8|23782.6|23770.6|23782.8|23770.8|23781.5|23769.5|2
1759933780000|2025-10-08 14:29:40|23781.5|23769.5|23788.9|23776.9|23790.1|23778.1|23781.5|23769.5|10
1759933790000|2025-10-08 14:29:50|23787.6|23775.6|23786.5|23774.5|23787.6|23775.6|23786.5|23774.5|0
1759933800000|2025-10-08 14:30:00|23782.6|23770.6|23751.5|23739.5|23782.6|23770.6|23746.7|23734.7|213
1759933810000|2025-10-08 14:30:10|23750.6|23738.6|23754|23742|23754|23742|23750.4|23738.4|5
1759933820000|2025-10-08 14:30:20|23751.8|23739.8|23756.5|23744.5|23756.5|23744.5|23751.8|23739.8|6
1759933830000|2025-10-08 14:30:30|23756.7|23744.7|23760.1|23748.1|23760.3|23748.3|23756.7|23744.7|13
1759933840000|2025-10-08 14:30:40|23765.1|23753.1|23761.4|23749.4|23766.4|23754.4|23760.3|23748.3|15
1759933850000|2025-10-08 14:30:50|23761.2|23749.2|23760.1|23748.1|23761.4|23749.4|23760.1|23748.1|2
1759933860000|2025-10-08 14:31:00|23761.4|23749.4|23762.6|23750.6|23767.6|23755.6|23761.4|23749.4|7
1759933870000|2025-10-08 14:31:10|23763.9|23751.9|23770.4|23758.4|23770.4|23758.4|23763.9|23751.9|12
1759933880000|2025-10-08 14:31:20|23769.2|23757.2|23771.5|23759.5|23771.5|23759.5|23769.2|23757.2|3
1759933900000|2025-10-08 14:31:40|23770.4|23758.4|23766.5|23754.5|23770.4|23758.4|23763.1|23751.1|12
1759933910000|2025-10-08 14:31:50|23765.4|23753.4|23760.4|23748.4|23765.4|23753.4|23760.4|23748.4|7
1759933920000|2025-10-08 14:32:00|23757.1|23745.1|23764.3|23752.3|23764.3|23752.3|23756.7|23744.7|8
1759933930000|2025-10-08 14:32:10|23764.7|23752.7|23756.8|23744.8|23764.7|23752.7|23754.5|23742.5|15
1759933940000|2025-10-08 14:32:20|23757|23745|23751.7|23739.7|23757|23745|23751.7|23739.7|7
1759933950000|2025-10-08 14:32:30|23752.8|23740.8|23766.5|23754.5|23766.5|23754.5|23751.8|23739.8|8
1759933960000|2025-10-08 14:32:40|23769.2|23757.2|23774.2|23762.2|23774.2|23762.2|23769.2|23757.2|6
1759933970000|2025-10-08 14:32:50|23775.3|23763.3|23776.7|23764.7|23776.7|23764.7|23775.3|23763.3|4
1759933980000|2025-10-08 14:33:00|23776.8|23764.8|23779.3|23767.3|23779.3|23767.3|23776.8|23764.8|8
1759933990000|2025-10-08 14:33:10|23779.5|23767.5|23794.3|23782.3|23794.3|23782.3|23779.5|23767.5|13
1759934000000|2025-10-08 14:33:20|23791.7|23779.7|23789.8|23777.8|23794.3|23782.3|23789.8|23777.8|8
1759934010000|2025-10-08 14:33:30|23789.3|23777.3|23794.3|23782.3|23794.3|23782.3|23789.3|23777.3|7
1759934020000|2025-10-08 14:33:40|23796.5|23784.5|23794.3|23782.3|23796.7|23784.7|23794|23782|7
1759934030000|2025-10-08 14:33:50|23794|23782|23796.7|23784.7|23796.7|23784.7|23791.8|23779.8|5
1759934040000|2025-10-08 14:34:00|23799.2|23787.2|23799.2|23787.2|23801.7|23789.7|23798.3|23786.3|14
1759934050000|2025-10-08 14:34:10|23800.3|23788.3|23799.2|23787.2|23800.3|23788.3|23799.2|23787.2|1
1759934060000|2025-10-08 14:34:20|23797|23785|23792|23780|23797|23785|23792|23780|11
1759934070000|2025-10-08 14:34:30|23793.1|23781.1|23788.3|23776.3|23793.1|23781.1|23788.3|23776.3|3
1759934090000|2025-10-08 14:34:50|23787.2|23775.2|23789.7|23777.7|23789.7|23777.7|23787.2|23775.2|5
1759934100000|2025-10-08 14:35:00|23789.5|23777.5|23789.5|23777.5|23789.5|23777.5|23787.3|23775.3|2
1759934110000|2025-10-08 14:35:10|23791.8|23779.8|23797|23785|23797|23785|23787|23775|9
1759934120000|2025-10-08 14:35:20|23796.7|23784.7|23797|23785|23797.9|23785.9|23796.7|23784.7|3
1759934130000|2025-10-08 14:35:30|23796.9|23784.9|23797|23785|23797|23785|23795.6|23783.6|0
1759934140000|2025-10-08 14:35:40|23794.7|23782.7|23797|23785|23797|23785|23794.4|23782.4|12
1759934150000|2025-10-08 14:35:50|23797.2|23785.2|23799.4|23787.4|23799.4|23787.4|23797.2|23785.2|1
1759934160000|2025-10-08 14:36:00|23800.6|23788.6|23805.6|23793.6|23807.2|23795.2|23799.5|23787.5|26
1759934170000|2025-10-08 14:36:10|23806.7|23794.7|23801.9|23789.9|23807.9|23795.9|23801.9|23789.9|5
1759934180000|2025-10-08 14:36:20|23802|23790|23809.5|23797.5|23810.6|23798.6|23802|23790|20
1759934190000|2025-10-08 14:36:30|23810.6|23798.6|23813.1|23801.1|23813.1|23801.1|23809.4|23797.4|15
1759934200000|2025-10-08 14:36:40|23811.9|23799.9|23821.5|23809.5|23822.5|23810.5|23811.9|23799.9|17
1759934210000|2025-10-08 14:36:50|23820.5|23808.5|23830.5|23818.5|23834.2|23822.2|23820.5|23808.5|26
1759934220000|2025-10-08 14:37:00|23829|23817|23825.5|23813.5|23830.1|23818.1|23821.9|23809.9|9
1759934230000|2025-10-08 14:37:10|23829|23817|23823.7|23811.7|23829|23817|23823|23811|22
1759934240000|2025-10-08 14:37:20|23821.7|23809.7|23829|23817|23829|23817|23821.5|23809.5|11
1759934250000|2025-10-08 14:37:30|23828|23816|23829.2|23817.2|23833.6|23821.6|23826.9|23814.9|14
1759934260000|2025-10-08 14:37:40|23829|23817|23829.4|23817.4|23830.3|23818.3|23829|23817|2
1759934270000|2025-10-08 14:37:50|23830.5|23818.5|23831.5|23819.5|23831.5|23819.5|23829.2|23817.2|1
1759934280000|2025-10-08 14:38:00|23830.5|23818.5|23829|23817|23830.5|23818.5|23829|23817|4
1759934290000|2025-10-08 14:38:10|23827.8|23815.8|23826.5|23814.5|23828|23816|23821.7|23809.7|16
1759934300000|2025-10-08 14:38:20|23826.2|23814.2|23826.7|23814.7|23829.2|23817.2|23824.2|23812.2|5
1759934310000|2025-10-08 14:38:30|23828|23816|23826.7|23814.7|23828|23816|23826.7|23814.7|0
1759934320000|2025-10-08 14:38:40|23825.6|23813.6|23818|23806|23825.6|23813.6|23818|23806|4
1759934330000|2025-10-08 14:38:50|23816.7|23804.7|23811.7|23799.7|23816.7|23804.7|23810.9|23798.9|11
1759934340000|2025-10-08 14:39:00|23814.4|23802.4|23815.5|23803.5|23815.5|23803.5|23814.4|23802.4|1
1759934350000|2025-10-08 14:39:10|23814.4|23802.4|23814.2|23802.2|23814.4|23802.4|23811.7|23799.7|6
1759934360000|2025-10-08 14:39:20|23813.1|23801.1|23811.7|23799.7|23813.1|23801.1|23811.6|23799.6|4
1759934370000|2025-10-08 14:39:30|23814.2|23802.2|23812|23800|23816.6|23804.6|23812|23800|3
1759934380000|2025-10-08 14:39:40|23813.1|23801.1|23814.1|23802.1|23819.1|23807.1|23812.8|23800.8|4
1759934390000|2025-10-08 14:39:50|23814.2|23802.2|23815.5|23803.5|23816.6|23804.6|23814.2|23802.2|4
1759934400000|2025-10-08 14:40:00|23816.6|23804.6|23814.2|23802.2|23816.6|23804.6|23814.2|23802.2|2
1759934410000|2025-10-08 14:40:10|23816.7|23804.7|23814.2|23802.2|23816.7|23804.7|23814.2|23802.2|0
1759934420000|2025-10-08 14:40:20|23813|23801|23814.5|23802.5|23814.5|23802.5|23811.6|23799.6|13
1759934430000|2025-10-08 14:40:30|23816.7|23804.7|23816.7|23804.7|23816.7|23804.7|23814.4|23802.4|2
1759934440000|2025-10-08 14:40:40|23814.2|23802.2|23811.7|23799.7|23815.6|23803.6|23811.7|23799.7|5
1759934450000|2025-10-08 14:40:50|23810.6|23798.6|23811.7|23799.7|23811.7|23799.7|23809.2|23797.2|4
1759934460000|2025-10-08 14:41:00|23811.9|23799.9|23811.7|23799.7|23811.9|23799.9|23811.7|23799.7|2
1759934470000|2025-10-08 14:41:10|23811.6|23799.6|23807|23795|23811.6|23799.6|23806.7|23794.7|11
1759934480000|2025-10-08 14:41:20|23806.9|23794.9|23806.9|23794.9|23806.9|23794.9|23805.6|23793.6|4
1759934490000|2025-10-08 14:41:30|23808|23796|23811.7|23799.7|23811.7|23799.7|23806.9|23794.9|3
1759934500000|2025-10-08 14:41:40|23814.2|23802.2|23815.5|23803.5|23816.6|23804.6|23814.1|23802.1|4
1759934510000|2025-10-08 14:41:50|23816.6|23804.6|23820.8|23808.8|23821.9|23809.9|23816.6|23804.6|12
1759934520000|2025-10-08 14:42:00|23821.9|23809.9|23817|23805|23821.9|23809.9|23816.9|23804.9|14
1759934530000|2025-10-08 14:42:10|23814.4|23802.4|23814.4|23802.4|23814.5|23802.5|23814.4|23802.4|3
1759934540000|2025-10-08 14:42:20|23812|23800|23816.9|23804.9|23818|23806|23812|23800|8
1759934550000|2025-10-08 14:42:30|23818|23806|23820.6|23808.6|23820.6|23808.6|23818|23806|1
1759934560000|2025-10-08 14:42:40|23819.5|23807.5|23819.5|23807.5|23819.5|23807.5|23819.5|23807.5|2
1759934570000|2025-10-08 14:42:50|23820.6|23808.6|23822|23810|23822|23810|23820.6|23808.6|1
1759934580000|2025-10-08 14:43:00|23819.5|23807.5|23819.4|23807.4|23819.5|23807.5|23819.4|23807.4|4
1759934590000|2025-10-08 14:43:10|23822.2|23810.2|23829.8|23817.8|23831.9|23819.9|23822.2|23810.2|12
1759934600000|2025-10-08 14:43:20|23829.5|23817.5|23827|23815|23832|23820|23827|23815|2
1759934610000|2025-10-08 14:43:30|23832|23820|23832|23820|23832|23820|23832|23820|10
1759934620000|2025-10-08 14:43:40|23829.5|23817.5|23829.5|23817.5|23829.5|23817.5|23827.2|23815.2|3
1759934630000|2025-10-08 14:43:50|23828.4|23816.4|23829.5|23817.5|23829.5|23817.5|23828.1|23816.1|1
1759934640000|2025-10-08 14:44:00|23829.7|23817.7|23829.5|23817.5|23829.7|23817.7|23828.4|23816.4|2
1759934650000|2025-10-08 14:44:10|23832|23820|23829.5|23817.5|23832|23820|23828.4|23816.4|3
1759934660000|2025-10-08 14:44:20|23825.2|23813.2|23828.3|23816.3|23828.4|23816.4|23824.5|23812.5|8
1759934670000|2025-10-08 14:44:30|23829.7|23817.7|23832|23820|23832|23820|23829.5|23817.5|9
1759934680000|2025-10-08 14:44:40|23830.9|23818.9|23832|23820|23832|23820|23830.9|23818.9|0
1759934690000|2025-10-08 14:44:50|23830.8|23818.8|23829.5|23817.5|23831.9|23819.9|23829.4|23817.4|5
1759934700000|2025-10-08 14:45:00|23828.3|23816.3|23829.4|23817.4|23829.4|23817.4|23828.1|23816.1|3
1759934710000|2025-10-08 14:45:10|23828.3|23816.3|23827.2|23815.2|23829.4|23817.4|23819.5|23807.5|18
1759934720000|2025-10-08 14:45:20|23827|23815|23829.5|23817.5|23829.5|23817.5|23827|23815|12
1759934730000|2025-10-08 14:45:30|23829.4|23817.4|23819.5|23807.5|23829.5|23817.5|23819.5|23807.5|22
1759934740000|2025-10-08 14:45:40|23825.8|23813.8|23824.5|23812.5|23826.9|23814.9|23824.4|23812.4|8
1759934750000|2025-10-08 14:45:50|||||||||2
1759934760000|2025-10-08 14:46:00|23826.7|23814.7|23830.8|23818.8|23830.8|23818.8|23826.7|23814.7|1
1759934770000|2025-10-08 14:46:10|23831.1|23819.1|23829.5|23817.5|23833.3|23821.3|23828.3|23816.3|19
1759934780000|2025-10-08 14:46:20|||||||||1
1759934790000|2025-10-08 14:46:30|23831.9|23819.9|23829.4|23817.4|23831.9|23819.9|23829.4|23817.4|18
1759934800000|2025-10-08 14:46:40|23828.3|23816.3|23829.5|23817.5|23829.5|23817.5|23828.3|23816.3|0
1759934810000|2025-10-08 14:46:50|23824.4|23812.4|23827.8|23815.8|23827.8|23815.8|23824.4|23812.4|31
1759934820000|2025-10-08 14:47:00|23826.7|23814.7|23828|23816|23829.2|23817.2|23824.4|23812.4|3
1759934830000|2025-10-08 14:47:10|23831.7|23819.7|23831.7|23819.7|23831.7|23819.7|23831.7|23819.7|4
1759934840000|2025-10-08 14:47:20|23833|23821|23831.9|23819.9|23833|23821|23831.7|23819.7|2
1759934850000|2025-10-08 14:47:30|23833|23821|23833|23821|23833|23821|23833|23821|0
1759934860000|2025-10-08 14:47:40|23831.9|23819.9|23833|23821|23833|23821|23831.7|23819.7|0
1759934870000|2025-10-08 14:47:50|23831.7|23819.7|23834.4|23822.4|23838|23826|23831.7|23819.7|11
1759934880000|2025-10-08 14:48:00|23834.2|23822.2|23835.8|23823.8|23835.8|23823.8|23834.2|23822.2|4
1759934890000|2025-10-08 14:48:10|23835.6|23823.6|23833.3|23821.3|23835.6|23823.6|23833.3|23821.3|2
1759934900000|2025-10-08 14:48:20|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|23834.6|23822.6|5
1759934910000|2025-10-08 14:48:30|23837.1|23825.1|23838.3|23826.3|23838.3|23826.3|23835.8|23823.8|4
1759934920000|2025-10-08 14:48:40|23839.4|23827.4|23838.3|23826.3|23839.4|23827.4|23838.3|23826.3|2
1759934930000|2025-10-08 14:48:50|23842.2|23830.2|23842.2|23830.2|23842.2|23830.2|23842.2|23830.2|11
1759934940000|2025-10-08 14:49:00|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|1
1759934950000|2025-10-08 14:49:10|23840.8|23828.8|23839.4|23827.4|23840.8|23828.8|23838.3|23826.3|4
1759934960000|2025-10-08 14:49:20|23838.3|23826.3|23840.8|23828.8|23842.1|23830.1|23838.3|23826.3|10
1759934970000|2025-10-08 14:49:30|23839.6|23827.6|23840.8|23828.8|23843.5|23831.5|23839.6|23827.6|19
1759934980000|2025-10-08 14:49:40|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|1
1759934990000|2025-10-08 14:49:50|23841|23829|23844.4|23832.4|23845.8|23833.8|23840.8|23828.8|29
1759935000000|2025-10-08 14:50:00|23845.8|23833.8|23845.7|23833.7|23845.8|23833.8|23844.4|23832.4|19
1759935010000|2025-10-08 14:50:10|23845.8|23833.8|23841.9|23829.9|23845.8|23833.8|23838.2|23826.2|51
1759935020000|2025-10-08 14:50:20|23840.8|23828.8|23842.1|23830.1|23842.1|23830.1|23839.4|23827.4|4
1759935030000|2025-10-08 14:50:30|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|4
1759935040000|2025-10-08 14:50:40|23843.5|23831.5|23843.3|23831.3|23844.6|23832.6|23840.8|23828.8|6
1759935050000|2025-10-08 14:50:50|23839.4|23827.4|23840.8|23828.8|23841.9|23829.9|23839.4|23827.4|8
1759935060000|2025-10-08 14:51:00|23841.9|23829.9|23838.3|23826.3|23844.4|23832.4|23838.3|23826.3|16
1759935070000|2025-10-08 14:51:10|23839.4|23827.4|23839.4|23827.4|23839.4|23827.4|23839.4|23827.4|2
1759935080000|2025-10-08 14:51:20|23838.3|23826.3|23835.8|23823.8|23839.4|23827.4|23833.3|23821.3|5
1759935090000|2025-10-08 14:51:30|23836.9|23824.9|23838.3|23826.3|23839.4|23827.4|23836.9|23824.9|2
1759935100000|2025-10-08 14:51:40|23839.4|23827.4|23838.3|23826.3|23839.4|23827.4|23838.3|23826.3|2
1759935110000|2025-10-08 14:51:50|||||||||1
1759935120000|2025-10-08 14:52:00|23841.9|23829.9|23841.9|23829.9|23841.9|23829.9|23841.9|23829.9|16
1759935130000|2025-10-08 14:52:10|23842.1|23830.1|23843.3|23831.3|23844.4|23832.4|23842.1|23830.1|5
1759935140000|2025-10-08 14:52:20|23844.4|23832.4|23841.9|23829.9|23844.4|23832.4|23841.9|23829.9|23
1759935150000|2025-10-08 14:52:30|||||||||3
1759935160000|2025-10-08 14:52:40|23840.8|23828.8|23843.3|23831.3|23843.3|23831.3|23840.8|23828.8|2
1759935170000|2025-10-08 14:52:50|23843.2|23831.2|23843.3|23831.3|23843.3|23831.3|23843.2|23831.2|1
1759935190000|2025-10-08 14:53:10|23843.5|23831.5|23844.6|23832.6|23845.8|23833.8|23843.3|23831.3|8
1759935200000|2025-10-08 14:53:20|23844.4|23832.4|23844.6|23832.6|23844.6|23832.6|23843.3|23831.3|9
1759935210000|2025-10-08 14:53:30|23844.4|23832.4|23843.3|23831.3|23844.4|23832.4|23843.3|23831.3|2
1759935220000|2025-10-08 14:53:40|23843.5|23831.5|23844.6|23832.6|23845.8|23833.8|23843.3|23831.3|7
1759935230000|2025-10-08 14:53:50|23845.7|23833.7|23843.3|23831.3|23845.8|23833.8|23843.3|23831.3|2
1759935240000|2025-10-08 14:54:00|23844.4|23832.4|23839.7|23827.7|23844.4|23832.4|23839.7|23827.7|16
1759935250000|2025-10-08 14:54:10|23838.6|23826.6|23842.4|23830.4|23844.7|23832.7|23838.6|23826.6|9
1759935260000|2025-10-08 14:54:20|23841.1|23829.1|23842.2|23830.2|23844.7|23832.7|23841.1|23829.1|7
1759935270000|2025-10-08 14:54:30|23843.3|23831.3|23846|23834|23846|23834|23843.3|23831.3|37
1759935280000|2025-10-08 14:54:40|23845.8|23833.8|23866|23854|23869.7|23857.7|23845.8|23833.8|20
1759935290000|2025-10-08 14:54:50|23865.8|23853.8|23867.1|23855.1|23868.2|23856.2|23865.7|23853.7|8
1759935300000|2025-10-08 14:55:00|23864.7|23852.7|23860.8|23848.8|23864.7|23852.7|23860.8|23848.8|7
1759935310000|2025-10-08 14:55:10|23861|23849|23862.1|23850.1|23862.1|23850.1|23861|23849|2
1759935320000|2025-10-08 14:55:20|23862.2|23850.2|23868.3|23856.3|23868.3|23856.3|23862.2|23850.2|6
1759935330000|2025-10-08 14:55:30|23867.1|23855.1|23865.8|23853.8|23867.1|23855.1|23864.7|23852.7|4
1759935340000|2025-10-08 14:55:40|23866.1|23854.1|23867.2|23855.2|23867.2|23855.2|23864.9|23852.9|2
1759935350000|2025-10-08 14:55:50|23866.1|23854.1|23866.1|23854.1|23866.1|23854.1|23866.1|23854.1|0
1759935360000|2025-10-08 14:56:00|23867.2|23855.2|23869.6|23857.6|23870.8|23858.8|23867.2|23855.2|16
1759935370000|2025-10-08 14:56:10|23868.6|23856.6|23870.8|23858.8|23871.9|23859.9|23868.6|23856.6|5
1759935380000|2025-10-08 14:56:20|||||||||1
1759935390000|2025-10-08 14:56:30|23868.3|23856.3|23869.6|23857.6|23869.6|23857.6|23867.1|23855.1|9
1759935410000|2025-10-08 14:56:50|23869.7|23857.7|23869.4|23857.4|23869.7|23857.7|23867.1|23855.1|6
1759935430000|2025-10-08 14:57:10|23866.8|23854.8|23868.3|23856.3|23870.4|23858.4|23865.8|23853.8|9
1759935440000|2025-10-08 14:57:20|23867.1|23855.1|23864.6|23852.6|23867.1|23855.1|23864.6|23852.6|2
1759935450000|2025-10-08 14:57:30|23865.7|23853.7|23866.9|23854.9|23866.9|23854.9|23864.7|23852.7|6
1759935460000|2025-10-08 14:57:40|23864.6|23852.6|23863.3|23851.3|23866.9|23854.9|23863.3|23851.3|4
1759935470000|2025-10-08 14:57:50|23864.4|23852.4|23864.7|23852.7|23865.8|23853.8|23864.4|23852.4|4
1759935480000|2025-10-08 14:58:00|23867.1|23855.1|23862.1|23850.1|23868.3|23856.3|23862.1|23850.1|5
1759935490000|2025-10-08 14:58:10|23864.4|23852.4|23866.9|23854.9|23868.3|23856.3|23864.4|23852.4|11
1759935500000|2025-10-08 14:58:20|23864.6|23852.6|23866.9|23854.9|23866.9|23854.9|23862.2|23850.2|7
1759935510000|2025-10-08 14:58:30|23865.8|23853.8|23865.8|23853.8|23865.8|23853.8|23865.8|23853.8|0
1759935520000|2025-10-08 14:58:40|23866.9|23854.9|23865.8|23853.8|23866.9|23854.9|23865.8|23853.8|2
1759935530000|2025-10-08 14:58:50|23864.8|23852.8|23863.3|23851.3|23864.8|23852.8|23861.2|23849.2|5
1759935540000|2025-10-08 14:59:00|23864.4|23852.4|23862.1|23850.1|23864.4|23852.4|23862.1|23850.1|1
1759935550000|2025-10-08 14:59:10|23862.3|23850.3|23867.4|23855.4|23869.6|23857.6|23862.1|23850.1|4
1759935560000|2025-10-08 14:59:20|23867.3|23855.3|23868.3|23856.3|23868.3|23856.3|23864.6|23852.6|4
1759935570000|2025-10-08 14:59:30|23868.5|23856.5|23868.3|23856.3|23868.5|23856.5|23868.3|23856.3|1
1759935580000|2025-10-08 14:59:40|23869.4|23857.4|23871.2|23859.2|23872.3|23860.3|23869.4|23857.4|10
1759935590000|2025-10-08 14:59:50|23872.3|23860.3|23872.4|23860.4|23873.8|23861.8|23872.3|23860.3|16
1759935600000|2025-10-08 15:00:00|23871.2|23859.2|23867.4|23855.4|23872.3|23860.3|23867.4|23855.4|5
1759935610000|2025-10-08 15:00:10|23867.3|23855.3|23868.7|23856.7|23868.7|23856.7|23867.3|23855.3|2
1759935620000|2025-10-08 15:00:20|23869.9|23857.9|23872.4|23860.4|23872.4|23860.4|23869.9|23857.9|13
1759935630000|2025-10-08 15:00:30|23873.5|23861.5|23872.3|23860.3|23873.5|23861.5|23872.3|23860.3|1
1759935640000|2025-10-08 15:00:40|23872.4|23860.4|23872.4|23860.4|23872.4|23860.4|23871.3|23859.3|0
1759935650000|2025-10-08 15:00:50|||||||||1
1759935660000|2025-10-08 15:01:00|23871.3|23859.3|23881.2|23869.2|23881.2|23869.2|23869.9|23857.9|30
1759935670000|2025-10-08 15:01:10|23883.7|23871.7|23882.6|23870.6|23884.8|23872.8|23882.6|23870.6|9
1759935680000|2025-10-08 15:01:20|23883.7|23871.7|23882.6|23870.6|23883.7|23871.7|23881.3|23869.3|10
1759935690000|2025-10-08 15:01:30|23880.9|23868.9|23877.6|23865.6|23880.9|23868.9|23877.6|23865.6|6
1759935700000|2025-10-08 15:01:40|23877.3|23865.3|23876.2|23864.2|23877.3|23865.3|23874.8|23862.8|3
1759935710000|2025-10-08 15:01:50|23878.7|23866.7|23882.6|23870.6|23884.9|23872.9|23877.6|23865.6|11
1759935720000|2025-10-08 15:02:00|23883.7|23871.7|23903.5|23891.5|23903.7|23891.7|23881.3|23869.3|104
1759935730000|2025-10-08 15:02:10|23903.7|23891.7|23899.8|23887.8|23903.7|23891.7|23898.7|23886.7|23
1759935740000|2025-10-08 15:02:20|23899.9|23887.9|23898.7|23886.7|23901.2|23889.2|23896.2|23884.2|14
1759935750000|2025-10-08 15:02:30|23897.6|23885.6|23897.4|23885.4|23897.6|23885.6|23896.2|23884.2|11
1759935760000|2025-10-08 15:02:40|23898.5|23886.5|23898.7|23886.7|23898.7|23886.7|23896.5|23884.5|7
1759935770000|2025-10-08 15:02:50|23897.3|23885.3|23897.3|23885.3|23897.4|23885.4|23893.8|23881.8|11
1759935780000|2025-10-08 15:03:00|23897.4|23885.4|23899.9|23887.9|23899.9|23887.9|23897.4|23885.4|6
1759935790000|2025-10-08 15:03:10|23901.2|23889.2|23901.2|23889.2|23901.2|23889.2|23898.7|23886.7|11
1759935800000|2025-10-08 15:03:20|23901.3|23889.3|23897.3|23885.3|23901.3|23889.3|23896.2|23884.2|11
1759935810000|2025-10-08 15:03:30|23898.4|23886.4|23898.7|23886.7|23898.7|23886.7|23896.2|23884.2|12
1759935820000|2025-10-08 15:03:40|23897.9|23885.9|23894.5|23882.5|23898.4|23886.4|23893.4|23881.4|21
1759935830000|2025-10-08 15:03:50|23893.4|23881.4|23889.5|23877.5|23893.4|23881.4|23888.4|23876.4|13
1759935840000|2025-10-08 15:04:00|23888.4|23876.4|23893.2|23881.2|23893.2|23881.2|23888.4|23876.4|9
1759935850000|2025-10-08 15:04:10|23892|23880|23898.1|23886.1|23900.6|23888.6|23890.9|23878.9|31
1759935860000|2025-10-08 15:04:20|23895.7|23883.7|23898.4|23886.4|23899.8|23887.8|23893.4|23881.4|14
1759935870000|2025-10-08 15:04:30|23897.3|23885.3|23903.4|23891.4|23903.4|23891.4|23897.3|23885.3|5
1759935880000|2025-10-08 15:04:40|23903.5|23891.5|23909.6|23897.6|23913.1|23901.1|23903.5|23891.5|30
1759935890000|2025-10-08 15:04:50|23910.6|23898.6|23914.1|23902.1|23914.3|23902.3|23910.6|23898.6|7
1759935900000|2025-10-08 15:05:00|23914.3|23902.3|23929.6|23917.6|23930.7|23918.7|23909.5|23897.5|38
1759935910000|2025-10-08 15:05:10|23930.9|23918.9|23932.1|23920.1|23932.1|23920.1|23927.1|23915.1|19
1759935920000|2025-10-08 15:05:20|23933.4|23921.4|23929.6|23917.6|23933.4|23921.4|23928.4|23916.4|15
1759935930000|2025-10-08 15:05:30|23929.5|23917.5|23930.6|23918.6|23930.7|23918.7|23928.4|23916.4|7
1759935940000|2025-10-08 15:05:40|23929.5|23917.5|23931.3|23919.3|23931.3|23919.3|23929.5|23917.5|9
1759935950000|2025-10-08 15:05:50|23932|23920|23926.8|23914.8|23932|23920|23923.7|23911.7|43
1759935960000|2025-10-08 15:06:00|23927|23915|23948.1|23936.1|23949.3|23937.3|23924.5|23912.5|48
1759935970000|2025-10-08 15:06:10|23949.3|23937.3|23945.9|23933.9|23949.5|23937.5|23945.7|23933.7|12
1759935980000|2025-10-08 15:06:20|23944.8|23932.8|23946.8|23934.8|23948.1|23936.1|23943.2|23931.2|17
1759935990000|2025-10-08 15:06:30|23945.6|23933.6|23944.2|23932.2|23947|23935|23944.2|23932.2|12
1759936000000|2025-10-08 15:06:40|23944.3|23932.3|23946.8|23934.8|23947.9|23935.9|23944.3|23932.3|8
1759936010000|2025-10-08 15:06:50|23947.7|23935.7|23945.9|23933.9|23947.7|23935.7|23944.3|23932.3|7
1759936020000|2025-10-08 15:07:00|23944.6|23932.6|23948.2|23936.2|23948.2|23936.2|23944.6|23932.6|10
1759936030000|2025-10-08 15:07:10|23949.5|23937.5|23953.1|23941.1|23954.5|23942.5|23947.1|23935.1|12
1759936040000|2025-10-08 15:07:20|23953.2|23941.2|23954.5|23942.5|23954.5|23942.5|23953.2|23941.2|6
1759936050000|2025-10-08 15:07:30|23955.7|23943.7|23954.5|23942.5|23955.7|23943.7|23953.4|23941.4|7
1759936060000|2025-10-08 15:07:40|23954.6|23942.6|23949.6|23937.6|23954.6|23942.6|23949.5|23937.5|10
1759936070000|2025-10-08 15:07:50|23944.6|23932.6|23948.4|23936.4|23949.6|23937.6|23944.6|23932.6|13
1759936080000|2025-10-08 15:08:00|23950.7|23938.7|23940.9|23928.9|23950.7|23938.7|23940.9|23928.9|39
1759936090000|2025-10-08 15:08:10|23943.4|23931.4|23942.1|23930.1|23945.9|23933.9|23938.4|23926.4|40
1759936100000|2025-10-08 15:08:20|23941|23929|23944.6|23932.6|23944.6|23932.6|23941|23929|4
1759936110000|2025-10-08 15:08:30|23943.4|23931.4|23945.9|23933.9|23948.4|23936.4|23943.4|23931.4|26
1759936120000|2025-10-08 15:08:40|23948.4|23936.4|23953.4|23941.4|23953.4|23941.4|23945.9|23933.9|13
1759936130000|2025-10-08 15:08:50|23952.1|23940.1|23953.4|23941.4|23953.4|23941.4|23952.1|23940.1|2
1759936140000|2025-10-08 15:09:00|23952.3|23940.3|23947.3|23935.3|23953.4|23941.4|23947.1|23935.1|4
1759936150000|2025-10-08 15:09:10|23947|23935|23947.1|23935.1|23947.3|23935.3|23945.9|23933.9|1
1759936160000|2025-10-08 15:09:20|23947|23935|23944.8|23932.8|23947|23935|23943.4|23931.4|3
1759936170000|2025-10-08 15:09:30|23943.7|23931.7|23942.3|23930.3|23944.8|23932.8|23942.3|23930.3|5
1759936180000|2025-10-08 15:09:40|23942.4|23930.4|23945.1|23933.1|23946.2|23934.2|23942.4|23930.4|7
1759936190000|2025-10-08 15:09:50|23944.9|23932.9|23942.6|23930.6|23944.9|23932.9|23942.6|23930.6|8
1759936200000|2025-10-08 15:10:00|23942.4|23930.4|23939.9|23927.9|23944.9|23932.9|23938.9|23926.9|31
1759936210000|2025-10-08 15:10:10|23941|23929|23943.7|23931.7|23944.8|23932.8|23938.7|23926.7|20
1759936220000|2025-10-08 15:10:20|23945|23933|23946.2|23934.2|23946.2|23934.2|23943.7|23931.7|9
1759936230000|2025-10-08 15:10:30|23945.9|23933.9|23945.9|23933.9|23945.9|23933.9|23945.9|23933.9|47
1759936240000|2025-10-08 15:10:40|23943.5|23931.5|23944.8|23932.8|23945.9|23933.9|23943.5|23931.5|26
1759936250000|2025-10-08 15:10:50|23944.6|23932.6|23952.1|23940.1|23952.1|23940.1|23943.4|23931.4|10
1759936260000|2025-10-08 15:11:00|23953.2|23941.2|23949.3|23937.3|23954.3|23942.3|23949.3|23937.3|10
1759936270000|2025-10-08 15:11:10|23950.6|23938.6|23950.6|23938.6|23951.7|23939.7|23950.6|23938.6|1
1759936280000|2025-10-08 15:11:20|23949.5|23937.5|23955.6|23943.6|23955.6|23943.6|23949.5|23937.5|3
1759936290000|2025-10-08 15:11:30|23952.3|23940.3|23952|23940|23952.3|23940.3|23949.5|23937.5|7
1759936300000|2025-10-08 15:11:40|23953.1|23941.1|23952|23940|23953.1|23941.1|23952|23940|5
1759936310000|2025-10-08 15:11:50|23950.9|23938.9|23953.4|23941.4|23954.5|23942.5|23946|23934|23
1759936320000|2025-10-08 15:12:00|23954.5|23942.5|23954.6|23942.6|23954.6|23942.6|23952.3|23940.3|7
1759936330000|2025-10-08 15:12:10|23956.2|23944.2|23954.8|23942.8|23957.3|23945.3|23953.7|23941.7|15
1759936340000|2025-10-08 15:12:20|23952.3|23940.3|23951.1|23939.1|23953.2|23941.2|23949.8|23937.8|5
1759936350000|2025-10-08 15:12:30|23949.8|23937.8|23958.9|23946.9|23961.2|23949.2|23949.8|23937.8|9
1759936360000|2025-10-08 15:12:40|23960|23948|23961.2|23949.2|23961.4|23949.4|23957.5|23945.5|15
1759936370000|2025-10-08 15:12:50|23962.8|23950.8|23960.3|23948.3|23962.8|23950.8|23960.3|23948.3|18
1759936380000|2025-10-08 15:13:00|23957.8|23945.8|23956.5|23944.5|23960.3|23948.3|23956.5|23944.5|7
1759936390000|2025-10-08 15:13:10|23957.6|23945.6|23960|23948|23960|23948|23952.8|23940.8|44
1759936400000|2025-10-08 15:13:20|23961.2|23949.2|23955.3|23943.3|23961.2|23949.2|23955.1|23943.1|17
1759936410000|2025-10-08 15:13:30|23956.5|23944.5|23957.6|23945.6|23957.6|23945.6|23956.5|23944.5|2
1759936420000|2025-10-08 15:13:40|23958.7|23946.7|23971.1|23959.1|23971.1|23959.1|23958.7|23946.7|11
1759936430000|2025-10-08 15:13:50|23971.2|23959.2|23968.7|23956.7|23971.2|23959.2|23968.7|23956.7|20
1759936440000|2025-10-08 15:14:00|23967.6|23955.6|23964.8|23952.8|23967.6|23955.6|23963.6|23951.6|16
1759936450000|2025-10-08 15:14:10|23963.7|23951.7|23960|23948|23963.7|23951.7|23959.8|23947.8|7
1759936460000|2025-10-08 15:14:20|23961.1|23949.1|23959.8|23947.8|23963.6|23951.6|23958.7|23946.7|12
1759936470000|2025-10-08 15:14:30|23958.7|23946.7|23960|23948|23961.1|23949.1|23956.2|23944.2|23
1759936480000|2025-10-08 15:14:40|23960.1|23948.1|23960.1|23948.1|23960.1|23948.1|23957.6|23945.6|9
1759936490000|2025-10-08 15:14:50|23960|23948|23957.6|23945.6|23961.5|23949.5|23956.4|23944.4|10
1759936500000|2025-10-08 15:15:00|23958.7|23946.7|23956.4|23944.4|23958.7|23946.7|23956.4|23944.4|3
1759936510000|2025-10-08 15:15:10|23956.5|23944.5|23951.5|23939.5|23956.5|23944.5|23949|23937|9
1759936520000|2025-10-08 15:15:20|23950.4|23938.4|23955|23943|23956.2|23944.2|23950.4|23938.4|15
1759936530000|2025-10-08 15:15:30|23955.1|23943.1|23953.7|23941.7|23955.1|23943.1|23953.7|23941.7|0
1759936540000|2025-10-08 15:15:40|23955|23943|23956.2|23944.2|23957.6|23945.6|23955|23943|3
1759936550000|2025-10-08 15:15:50|23956.4|23944.4|23957.5|23945.5|23957.5|23945.5|23956.4|23944.4|1
1759936560000|2025-10-08 15:16:00|23957.6|23945.6|23953.7|23941.7|23958.7|23946.7|23953.7|23941.7|7
1759936570000|2025-10-08 15:16:10|23954.8|23942.8|23954.8|23942.8|23954.8|23942.8|23953.7|23941.7|0
1759936580000|2025-10-08 15:16:20|23953.7|23941.7|23951.2|23939.2|23954.8|23942.8|23951.2|23939.2|5
1759936590000|2025-10-08 15:16:30|23951.1|23939.1|23950.9|23938.9|23952.3|23940.3|23949.7|23937.7|19
1759936600000|2025-10-08 15:16:40|23949.5|23937.5|23953.4|23941.4|23954.5|23942.5|23948.4|23936.4|9
1759936610000|2025-10-08 15:16:50|23954.5|23942.5|23957|23945|23957|23945|23954.5|23942.5|0
1759936620000|2025-10-08 15:17:00|23955.9|23943.9|23951.8|23939.8|23957|23945|23951.7|23939.7|11
1759936630000|2025-10-08 15:17:10|23953.1|23941.1|23954.7|23942.7|23956.9|23944.9|23952|23940|7
1759936640000|2025-10-08 15:17:20|23954.8|23942.8|23945.9|23933.9|23957|23945|23945.9|23933.9|38
1759936650000|2025-10-08 15:17:30|23945.8|23933.8|23949.7|23937.7|23949.7|23937.7|23945.8|23933.8|4
1759936660000|2025-10-08 15:17:40|23949.5|23937.5|23952|23940|23952|23940|23948.4|23936.4|12
1759936670000|2025-10-08 15:17:50|23953.4|23941.4|23957|23945|23959.8|23947.8|23953.4|23941.4|8
1759936680000|2025-10-08 15:18:00|23958.1|23946.1|23957|23945|23959.5|23947.5|23957|23945|24
1759936690000|2025-10-08 15:18:10|23958.1|23946.1|23957.2|23945.2|23959.5|23947.5|23957.2|23945.2|2
1759936700000|2025-10-08 15:18:20|23960.8|23948.8|23958.4|23946.4|23960.8|23948.8|23958.3|23946.3|1
1759936710000|2025-10-08 15:18:30|23959.5|23947.5|23953.3|23941.3|23959.5|23947.5|23953.3|23941.3|6
1759936720000|2025-10-08 15:18:40|23952.2|23940.2|23954.8|23942.8|23954.8|23942.8|23952|23940|2
1759936730000|2025-10-08 15:18:50|23955.9|23943.9|23959.8|23947.8|23960.9|23948.9|23955.9|23943.9|2
1759936740000|2025-10-08 15:19:00|23962.2|23950.2|23957.3|23945.3|23963.4|23951.4|23957.3|23945.3|9
1759936750000|2025-10-08 15:19:10|23957|23945|23959.7|23947.7|23959.8|23947.8|23954.7|23942.7|3
1759936760000|2025-10-08 15:19:20|23959.8|23947.8|23960.9|23948.9|23962.2|23950.2|23959.8|23947.8|12
1759936770000|2025-10-08 15:19:30|23962.2|23950.2|23962.2|23950.2|23962.3|23950.3|23958.6|23946.6|11
1759936780000|2025-10-08 15:19:40|23959.8|23947.8|23960.9|23948.9|23962.2|23950.2|23959.8|23947.8|9
1759936790000|2025-10-08 15:19:50|||||||||2
1759936800000|2025-10-08 15:20:00|23961.2|23949.2|23959.8|23947.8|23961.2|23949.2|23959.8|23947.8|7
1759936810000|2025-10-08 15:20:10|23960.9|23948.9|23962.3|23950.3|23963.4|23951.4|23957.2|23945.2|7
1759936820000|2025-10-08 15:20:20|23963.4|23951.4|23963.4|23951.4|23963.7|23951.7|23963.4|23951.4|8
1759936830000|2025-10-08 15:20:30|23965.9|23953.9|23957.2|23945.2|23965.9|23953.9|23957.2|23945.2|12
1759936840000|2025-10-08 15:20:40|23954.8|23942.8|23959.4|23947.4|23959.5|23947.5|23954.7|23942.7|20
1759936850000|2025-10-08 15:20:50|23958|23946|23962|23950|23962|23950|23958|23946|3
1759936860000|2025-10-08 15:21:00|23962.2|23950.2|23963.4|23951.4|23963.4|23951.4|23962.2|23950.2|3
1759936870000|2025-10-08 15:21:10|23964.5|23952.5|23959.5|23947.5|23965.5|23953.5|23957.2|23945.2|17
1759936880000|2025-10-08 15:21:20|23958.4|23946.4|23960.9|23948.9|23964.5|23952.5|23958.4|23946.4|17
1759936890000|2025-10-08 15:21:30|23959.8|23947.8|23960.9|23948.9|23960.9|23948.9|23957|23945|8
1759936900000|2025-10-08 15:21:40|23959.7|23947.7|23957.2|23945.2|23960.9|23948.9|23957|23945|5
1759936910000|2025-10-08 15:21:50|23957.3|23945.3|23955.6|23943.6|23960.8|23948.8|23955.6|23943.6|13
1759936920000|2025-10-08 15:22:00|23953.4|23941.4|23952|23940|23953.4|23941.4|23947.2|23935.2|20
1759936930000|2025-10-08 15:22:10|23951.1|23939.1|23952.3|23940.3|23952.3|23940.3|23950|23938|3
1759936940000|2025-10-08 15:22:20|23949.8|23937.8|23949.8|23937.8|23949.8|23937.8|23949.8|23937.8|3
1759936950000|2025-10-08 15:22:30|23950|23938|23941.2|23929.2|23952.3|23940.3|23941.2|23929.2|9
1759936960000|2025-10-08 15:22:40|23939.8|23927.8|23947.5|23935.5|23947.5|23935.5|23938.7|23926.7|14
1759936970000|2025-10-08 15:22:50|23947.3|23935.3|23946.2|23934.2|23947.7|23935.7|23946.2|23934.2|4
1759936980000|2025-10-08 15:23:00|23943.7|23931.7|23941.1|23929.1|23943.7|23931.7|23940|23928|9
1759936990000|2025-10-08 15:23:10|23941.2|23929.2|23942.5|23930.5|23942.5|23930.5|23938.6|23926.6|26
1759937000000|2025-10-08 15:23:20|23943.7|23931.7|23927.7|23915.7|23943.7|23931.7|23920.2|23908.2|72
1759937010000|2025-10-08 15:23:30|23927.8|23915.8|23925.3|23913.3|23931.4|23919.4|23921.9|23909.9|14
1759937020000|2025-10-08 15:23:40|23926.4|23914.4|23917.5|23905.5|23932.7|23920.7|23917.5|23905.5|9
1759937030000|2025-10-08 15:23:50|23917.7|23905.7|23920|23908|23920|23908|23917.5|23905.5|9
1759937040000|2025-10-08 15:24:00|23920.2|23908.2|23935.2|23923.2|23935.2|23923.2|23920.2|23908.2|8
1759937050000|2025-10-08 15:24:10|23932.7|23920.7|23932.8|23920.8|23932.8|23920.8|23931.7|23919.7|2
1759937060000|2025-10-08 15:24:20|23935.2|23923.2|23934.1|23922.1|23935.2|23923.2|23934.1|23922.1|0
1759937070000|2025-10-08 15:24:30|23933.8|23921.8|23922.7|23910.7|23934.1|23922.1|23917.7|23905.7|14
1759937080000|2025-10-08 15:24:40|23919.1|23907.1|23922.7|23910.7|23922.7|23910.7|23919.1|23907.1|32
1759937090000|2025-10-08 15:24:50|23919.4|23907.4|23920.2|23908.2|23920.2|23908.2|23917.8|23905.8|8
1759937100000|2025-10-08 15:25:00|23921.6|23909.6|23925.2|23913.2|23934.1|23922.1|23921.6|23909.6|65
1759937110000|2025-10-08 15:25:10|23924.1|23912.1|23923.9|23911.9|23925.2|23913.2|23922.5|23910.5|6
1759937120000|2025-10-08 15:25:20|23924.1|23912.1|23923.9|23911.9|23924.1|23912.1|23921.4|23909.4|7
1759937130000|2025-10-08 15:25:30|23923.8|23911.8|23924.1|23912.1|23925.2|23913.2|23923.8|23911.8|8
1759937140000|2025-10-08 15:25:40|23925.2|23913.2|23925.2|23913.2|23925.2|23913.2|23924.1|23912.1|17
1759937150000|2025-10-08 15:25:50|23923.8|23911.8|23907.5|23895.5|23923.9|23911.9|23905|23893|13
1759937160000|2025-10-08 15:26:00|23902.5|23890.5|23912.8|23900.8|23915.2|23903.2|23900.2|23888.2|75
1759937170000|2025-10-08 15:26:10|23915.2|23903.2|23906.3|23894.3|23915.2|23903.2|23906.3|23894.3|12
1759937180000|2025-10-08 15:26:20|23907.5|23895.5|23905|23893|23907.5|23895.5|23905|23893|5
1759937190000|2025-10-08 15:26:30|23903.9|23891.9|23906.3|23894.3|23906.3|23894.3|23903.9|23891.9|0
1759937200000|2025-10-08 15:26:40|23911.3|23899.3|23925|23913|23925|23913|23911.3|23899.3|20
1759937210000|2025-10-08 15:26:50|23923.6|23911.6|23907.7|23895.7|23923.6|23911.6|23907.7|23895.7|15
1759937220000|2025-10-08 15:27:00|23907.8|23895.8|23900.2|23888.2|23907.8|23895.8|23900.2|23888.2|8
1759937230000|2025-10-08 15:27:10|23900.3|23888.3|23910.3|23898.3|23910.3|23898.3|23900.3|23888.3|15
1759937240000|2025-10-08 15:27:20|23910|23898|23910.2|23898.2|23910.3|23898.3|23910|23898|4
1759937250000|2025-10-08 15:27:30|23910.3|23898.3|23926.3|23914.3|23930|23918|23907.7|23895.7|59
1759937260000|2025-10-08 15:27:40|23925.2|23913.2|23921.3|23909.3|23926.4|23914.4|23920|23908|10
1759937270000|2025-10-08 15:27:50|23921.4|23909.4|23920|23908|23922.5|23910.5|23917.5|23905.5|4
1759937280000|2025-10-08 15:28:00|23918.6|23906.6|23921.4|23909.4|23921.4|23909.4|23915|23903|9
1759937290000|2025-10-08 15:28:10|23920.3|23908.3|23920.2|23908.2|23920.3|23908.3|23916.6|23904.6|12
1759937300000|2025-10-08 15:28:20|23921.3|23909.3|23922.8|23910.8|23922.8|23910.8|23921.3|23909.3|12
1759937310000|2025-10-08 15:28:30|23925.2|23913.2|23925.2|23913.2|23925.2|23913.2|23922.8|23910.8|1
1759937320000|2025-10-08 15:28:40|23924.1|23912.1|23930|23918|23930.2|23918.2|23924.1|23912.1|11
1759937330000|2025-10-08 15:28:50|23928.9|23916.9|23923.8|23911.8|23928.9|23916.9|23923.8|23911.8|3
1759937340000|2025-10-08 15:29:00|23923.9|23911.9|23925.2|23913.2|23925.2|23913.2|23922.5|23910.5|2
1759937350000|2025-10-08 15:29:10|23927.8|23915.8|23927.8|23915.8|23927.8|23915.8|23927.8|23915.8|5
1759937360000|2025-10-08 15:29:20|23930.3|23918.3|23934.1|23922.1|23934.1|23922.1|23930.3|23918.3|6
1759937370000|2025-10-08 15:29:30|23931.6|23919.6|23932.7|23920.7|23934.1|23922.1|23931.6|23919.6|25
1759937380000|2025-10-08 15:29:40|23933.8|23921.8|23922.5|23910.5|23938.9|23926.9|23920|23908|7
1759937390000|2025-10-08 15:29:50|23921.4|23909.4|23923.8|23911.8|23923.8|23911.8|23921.3|23909.3|5
1759937400000|2025-10-08 15:30:00|23925|23913|23930|23918|23930|23918|23925|23913|13
1759937410000|2025-10-08 15:30:10|23930.2|23918.2|23931.4|23919.4|23931.4|23919.4|23929.1|23917.1|13
1759937420000|2025-10-08 15:30:20|23931.3|23919.3|23933.9|23921.9|23934.1|23922.1|23931.3|23919.3|16
1759937430000|2025-10-08 15:30:30|23934.1|23922.1|23927.4|23915.4|23936.3|23924.3|23925.8|23913.8|10
1759937440000|2025-10-08 15:30:40|23926.3|23914.3|23929.9|23917.9|23929.9|23917.9|23922.4|23910.4|8
1759937450000|2025-10-08 15:30:50|23927.1|23915.1|23921.3|23909.3|23927.2|23915.2|23921.3|23909.3|19
1759937460000|2025-10-08 15:31:00|23920.2|23908.2|23923.5|23911.5|23924.9|23912.9|23919.7|23907.7|1
1759937470000|2025-10-08 15:31:10|23922.4|23910.4|23922.4|23910.4|23922.4|23910.4|23922.4|23910.4|8
1759937480000|2025-10-08 15:31:20|23921.3|23909.3|23912.7|23900.7|23924.7|23912.7|23912.5|23900.5|8
1759937490000|2025-10-08 15:31:30|23912.5|23900.5|23922.2|23910.2|23924.9|23912.9|23912.5|23900.5|26
1759937500000|2025-10-08 15:31:40|23922.5|23910.5|23924.7|23912.7|23924.7|23912.7|23922.5|23910.5|3
1759937510000|2025-10-08 15:31:50|23929.4|23917.4|23927.4|23915.4|23929.4|23917.4|23927.4|23915.4|6
1759937520000|2025-10-08 15:32:00|23928.5|23916.5|23927.4|23915.4|23928.5|23916.5|23927.4|23915.4|3
1759937530000|2025-10-08 15:32:10|23927.5|23915.5|23932.1|23920.1|23933.2|23921.2|23927.5|23915.5|5
1759937540000|2025-10-08 15:32:20|23931|23919|23942.4|23930.4|23944.6|23932.6|23931|23919|21
1759937550000|2025-10-08 15:32:30|23939.6|23927.6|23937.4|23925.4|23939.6|23927.6|23937.4|23925.4|2
1759937560000|2025-10-08 15:32:40|23937.2|23925.2|23937.2|23925.2|23937.2|23925.2|23937.2|23925.2|0
1759937570000|2025-10-08 15:32:50|23937.1|23925.1|23934.9|23922.9|23937.1|23925.1|23934.7|23922.7|4
1759937580000|2025-10-08 15:33:00|23931|23919|23922.4|23910.4|23931|23919|23919.9|23907.9|11
1759937590000|2025-10-08 15:33:10|23926.1|23914.1|23913.3|23901.3|23926.1|23914.1|23913.3|23901.3|13
1759937600000|2025-10-08 15:33:20|23911.1|23899.1|23910.8|23898.8|23911.1|23899.1|23910.8|23898.8|3
1759937610000|2025-10-08 15:33:30|23912.1|23900.1|23913.3|23901.3|23914.6|23902.6|23912.1|23900.1|7
1759937620000|2025-10-08 15:33:40|23917.1|23905.1|23922.2|23910.2|23922.2|23910.2|23917.1|23905.1|12
1759937630000|2025-10-08 15:33:50|23922.1|23910.1|23936.8|23924.8|23936.8|23924.8|23922.1|23910.1|28
1759937640000|2025-10-08 15:34:00|23932.4|23920.4|23933|23921|23934.4|23922.4|23931.9|23919.9|11
1759937650000|2025-10-08 15:34:10|23939.4|23927.4|23938.3|23926.3|23939.7|23927.7|23937.2|23925.2|8
1759937660000|2025-10-08 15:34:20|23937.1|23925.1|23939.4|23927.4|23939.4|23927.4|23937.1|23925.1|0
1759937670000|2025-10-08 15:34:30|||||||||7
1759937680000|2025-10-08 15:34:40|23942.1|23930.1|23944.4|23932.4|23945.7|23933.7|23941.9|23929.9|13
1759937690000|2025-10-08 15:34:50|23945.7|23933.7|23949.4|23937.4|23950.5|23938.5|23945.7|23933.7|6
1759937700000|2025-10-08 15:35:00|23947.1|23935.1|23946.9|23934.9|23947.1|23935.1|23946.9|23934.9|3
1759937710000|2025-10-08 15:35:10|23945.7|23933.7|23932.9|23920.9|23945.7|23933.7|23931.6|23919.6|31
1759937720000|2025-10-08 15:35:20|23934.1|23922.1|23939.3|23927.3|23941.8|23929.8|23934.1|23922.1|7
1759937730000|2025-10-08 15:35:30|23939.4|23927.4|23934.6|23922.6|23940.4|23928.4|23934.6|23922.6|9
1759937740000|2025-10-08 15:35:40|23934.7|23922.7|23939.4|23927.4|23940.5|23928.5|23934.7|23922.7|6
1759937750000|2025-10-08 15:35:50|23936.9|23924.9|23936.9|23924.9|23936.9|23924.9|23936.9|23924.9|3
1759937760000|2025-10-08 15:36:00|23935.7|23923.7|23929.4|23917.4|23936.9|23924.9|23928.3|23916.3|3
1759937770000|2025-10-08 15:36:10|23929.7|23917.7|23930.8|23918.8|23930.8|23918.8|23929.7|23917.7|1
1759937780000|2025-10-08 15:36:20|23931.9|23919.9|23924.4|23912.4|23931.9|23919.9|23924.4|23912.4|5
1759937790000|2025-10-08 15:36:30|23923.3|23911.3|23920.5|23908.5|23924.4|23912.4|23919.4|23907.4|6
1759937800000|2025-10-08 15:36:40|23916.9|23904.9|23921.9|23909.9|23925.6|23911|23916.8|23904.8|36
1759937810000|2025-10-08 15:36:50|23923|23911|23930.5|23918.5|23930.5|23918.5|23921.9|23909.9|5
1759937820000|2025-10-08 15:37:00|23930.7|23918.7|23926.6|23914.6|23931.8|23919.8|23926.6|23914.6|3
1759937830000|2025-10-08 15:37:10|23927.9|23915.9|23926.6|23914.6|23927.9|23915.9|23926.6|23914.6|3
1759937850000|2025-10-08 15:37:30|23927.7|23915.7|23931.6|23919.6|23931.6|23919.6|23926.6|23914.6|18
1759937860000|2025-10-08 15:37:40|23931.5|23919.5|23931.6|23919.6|23931.6|23919.6|23931.5|23919.5|1
1759937870000|2025-10-08 15:37:50|23931.5|23919.5|23929.1|23917.1|23931.5|23919.5|23929|23917|9
1759937890000|2025-10-08 15:38:10|23927.9|23915.9|23930.4|23918.4|23930.4|23918.4|23927.9|23915.9|4
1759937900000|2025-10-08 15:38:20|23931.5|23919.5|23931.6|23919.6|23931.6|23919.6|23930.4|23918.4|1
1759937910000|2025-10-08 15:38:30|23932.9|23920.9|23916.8|23904.8|23932.9|23920.9|23911.6|23899.6|16
1759937920000|2025-10-08 15:38:40|23914.3|23902.3|23915.5|23903.5|23916.8|23904.8|23913.3|23901.3|10
1759937930000|2025-10-08 15:38:50|23914.4|23902.4|23914.4|23902.4|23914.4|23902.4|23914.3|23902.3|14
1759937940000|2025-10-08 15:39:00|23913|23901|23916.8|23904.8|23916.9|23904.9|23911.8|23899.8|10
1759937950000|2025-10-08 15:39:10|23916.9|23904.9|23914.4|23902.4|23916.9|23904.9|23914.3|23902.3|2
1759937960000|2025-10-08 15:39:20|23915.5|23903.5|23914.4|23902.4|23915.5|23903.5|23914.4|23902.4|3
1759937970000|2025-10-08 15:39:30|23913.2|23901.2|23904|23892|23913.2|23901.2|23899.1|23887.1|19
1759937980000|2025-10-08 15:39:40|23902.9|23890.9|23902.9|23890.9|23904|23892|23902.9|23890.9|2
1759937990000|2025-10-08 15:39:50|23904|23892|23901.6|23889.6|23904|23892|23901.5|23889.5|13
1759938000000|2025-10-08 15:40:00|23899.3|23887.3|23899|23887|23899.3|23887.3|23897.9|23885.9|10
1759938010000|2025-10-08 15:40:10|23904|23892|23904|23892|23904|23892|23904|23892|18
1759938020000|2025-10-08 15:40:20|23905.1|23893.1|23910.4|23898.4|23910.4|23898.4|23904.1|23892.1|11
1759938030000|2025-10-08 15:40:30|23912.9|23900.9|23906.6|23894.6|23912.9|23900.9|23906.6|23894.6|12
1759938040000|2025-10-08 15:40:40|23907.7|23895.7|23909|23897|23909|23897|23907.7|23895.7|2
1759938050000|2025-10-08 15:40:50|23909.3|23897.3|23914.1|23902.1|23916.6|23904.6|23909.3|23897.3|15
1759938060000|2025-10-08 15:41:00|23914.3|23902.3|23914.3|23902.3|23914.3|23902.3|23914.3|23902.3|0
1759938070000|2025-10-08 15:41:10|||||||||2
1759938080000|2025-10-08 15:41:20|23915.5|23903.5|23906.6|23894.6|23915.5|23903.5|23906.6|23894.6|4
1759938090000|2025-10-08 15:41:30|23907.9|23895.9|23911.5|23899.5|23911.6|23899.6|23907.9|23895.9|4
1759938100000|2025-10-08 15:41:40|23911.6|23899.6|23911.6|23899.6|23911.6|23899.6|23911.6|23899.6|1
1759938110000|2025-10-08 15:41:50|23909.9|23897.9|23906.2|23894.2|23909.9|23897.9|23896.2|23884.2|34
1759938120000|2025-10-08 15:42:00|23906.3|23894.3|23896.3|23884.3|23906.5|23894.5|23895.4|23883.4|26
1759938130000|2025-10-08 15:42:10|23895.2|23883.2|23898.8|23886.8|23898.8|23886.8|23895.1|23883.1|12
1759938140000|2025-10-08 15:42:20|23911.2|23899.2|23906.3|23894.3|23911.3|23899.3|23906.2|23894.2|12
1759938150000|2025-10-08 15:42:30|23906.2|23894.2|23905.1|23893.1|23906.3|23894.3|23905.1|23893.1|1
1759938170000|2025-10-08 15:42:50|23906.2|23894.2|23902.6|23890.6|23906.2|23894.2|23901.3|23889.3|7
1759938180000|2025-10-08 15:43:00|23901.2|23889.2|23900.1|23888.1|23901.2|23889.2|23898.8|23886.8|2
1759938190000|2025-10-08 15:43:10|23899.8|23887.8|23898.7|23886.7|23901.2|23889.2|23897.6|23885.6|8
1759938200000|2025-10-08 15:43:20|23896.2|23884.2|23885.8|23873.8|23896.2|23884.2|23884.8|23872.8|15
1759938210000|2025-10-08 15:43:30|23883.7|23871.7|23888.4|23876.4|23890.9|23878.9|23883.3|23871.3|8
1759938220000|2025-10-08 15:43:40|23889.6|23877.6|23888.4|23876.4|23893.4|23881.4|23886|23874|18
1759938230000|2025-10-08 15:43:50|23887.3|23875.3|23883.2|23871.2|23893|23881|23883.2|23871.2|20
1759938240000|2025-10-08 15:44:00|23883.4|23871.4|23873.2|23861.2|23883.4|23871.4|23873.2|23861.2|28
1759938250000|2025-10-08 15:44:10|23875.9|23863.9|23874.4|23862.4|23880.9|23868.9|23874.4|23862.4|35
1759938260000|2025-10-08 15:44:20|23874.1|23862.1|23870.5|23858.5|23874.1|23862.1|23870.5|23858.5|9
1759938270000|2025-10-08 15:44:30|23873|23861|23873.2|23861.2|23873.2|23861.2|23873|23861|5
1759938280000|2025-10-08 15:44:40|23873|23861|23879.4|23867.4|23879.4|23867.4|23873|23861|20
1759938290000|2025-10-08 15:44:50|23878.4|23866.4|23881.8|23869.8|23881.8|23869.8|23876.9|23864.9|6
1759938300000|2025-10-08 15:45:00|23880.7|23868.7|23880.5|23868.5|23881.8|23869.8|23880.5|23868.5|6
1759938310000|2025-10-08 15:45:10|23879.4|23867.4|23881.9|23869.9|23881.9|23869.9|23879.4|23867.4|3
1759938320000|2025-10-08 15:45:20|23880.9|23868.9|23893|23881|23893.2|23881.2|23880.9|23868.9|12
1759938330000|2025-10-08 15:45:30|23893.2|23881.2|23890.5|23878.5|23893.2|23881.2|23890.5|23878.5|6
1759938340000|2025-10-08 15:45:40|23893|23881|23892|23880|23893.2|23881.2|23892|23880|9
1759938350000|2025-10-08 15:45:50|23893|23881|23893|23881|23894.3|23882.3|23892|23880|4
1759938360000|2025-10-08 15:46:00|23893.2|23881.2|23904.3|23892.3|23905.5|23893.5|23893|23881|20
1759938370000|2025-10-08 15:46:10|23903.2|23891.2|23903|23891|23904.1|23892.1|23900.5|23888.5|7
1759938380000|2025-10-08 15:46:20|23904.3|23892.3|23908|23896|23908|23896|23904.3|23892.3|3
1759938390000|2025-10-08 15:46:30|23913|23901|23906.8|23894.8|23914.1|23902.1|23906.8|23894.8|8
1759938400000|2025-10-08 15:46:40|23905.7|23893.7|23907|23895|23908|23896|23905.5|23893.5|0
1759938410000|2025-10-08 15:46:50|23908|23896|23910.5|23898.5|23910.5|23898.5|23905.9|23893.9|3
1759938420000|2025-10-08 15:47:00|23911.6|23899.6|23910.5|23898.5|23911.6|23899.6|23909.5|23897.5|10
1759938430000|2025-10-08 15:47:10|||||||||3
1759938440000|2025-10-08 15:47:20|23911.6|23899.6|23910.6|23898.6|23911.8|23899.8|23910.6|23898.6|2
1759938450000|2025-10-08 15:47:30|23903.2|23891.2|23904.5|23892.5|23905.7|23893.7|23903.2|23891.2|5
1759938460000|2025-10-08 15:47:40|23905.6|23893.6|23905.6|23893.6|23905.6|23893.6|23905.6|23893.6|2
1759938470000|2025-10-08 15:47:50|23904.3|23892.3|23905.6|23893.6|23905.6|23893.6|23903.1|23891.1|0
1759938480000|2025-10-08 15:48:00|23906.8|23894.8|23902.9|23890.9|23906.8|23894.8|23902.9|23890.9|6
1759938490000|2025-10-08 15:48:10|23906.8|23894.8|23908.1|23896.1|23908.1|23896.1|23905.7|23893.7|2
1759938500000|2025-10-08 15:48:20|23907|23895|23913.1|23901.1|23913.1|23901.1|23906.6|23894.6|3
1759938510000|2025-10-08 15:48:30|||||||||2
1759938520000|2025-10-08 15:48:40|23914.1|23902.1|23917|23905|23918.1|23906.1|23914.1|23902.1|3
1759938530000|2025-10-08 15:48:50|23917.1|23905.1|23918.2|23906.2|23920.6|23908.6|23917.1|23905.1|12
1759938540000|2025-10-08 15:49:00|23920.6|23908.6|23925.7|23913.7|23925.7|23913.7|23920.6|23908.6|4
1759938550000|2025-10-08 15:49:10|23925.9|23913.9|23924.5|23912.5|23926|23914|23923.2|23911.2|8
1759938560000|2025-10-08 15:49:20|23925.7|23913.7|23924.5|23912.5|23925.7|23913.7|23924.5|23912.5|2
1759938570000|2025-10-08 15:49:30|23925.6|23913.6|23929.5|23917.5|23929.5|23917.5|23925.6|23913.6|7
1759938580000|2025-10-08 15:49:40|23925.6|23913.6|23925.6|23913.6|23925.6|23913.6|23925.6|23913.6|8
1759938590000|2025-10-08 15:49:50|23927|23915|23927.3|23915.3|23929.6|23917.6|23926.8|23914.8|12
1759938600000|2025-10-08 15:50:00|23927.4|23915.4|23926|23914|23929.8|23917.8|23926|23914|8
1759938610000|2025-10-08 15:50:10|23927.1|23915.1|23927.3|23915.3|23930.9|23918.9|23927.1|23915.1|3
1759938620000|2025-10-08 15:50:20|23927.1|23915.1|23928.4|23916.4|23928.4|23916.4|23922.4|23910.4|8
1759938630000|2025-10-08 15:50:30|23928.5|23916.5|23923.4|23911.4|23928.5|23916.5|23922.3|23910.3|1
1759938640000|2025-10-08 15:50:40|23920.9|23908.9|23922.1|23910.1|23922.1|23910.1|23918.4|23906.4|5
1759938650000|2025-10-08 15:50:50|23922.4|23910.4|23923.5|23911.5|23923.5|23911.5|23922.4|23910.4|6
1759938660000|2025-10-08 15:51:00|23926|23914|23925.9|23913.9|23927.3|23915.3|23925.9|23913.9|6
1759938670000|2025-10-08 15:51:10|23927|23915|23923.5|23911.5|23928.1|23916.1|23923.5|23911.5|5
1759938680000|2025-10-08 15:51:20|23923.4|23911.4|23923.4|23911.4|23923.4|23911.4|23923.4|23911.4|0
1759938700000|2025-10-08 15:51:40|23922.3|23910.3|23921|23909|23922.3|23910.3|23921|23909|0
1759938710000|2025-10-08 15:51:50|23928.4|23916.4|23928.7|23916.7|23928.7|23916.7|23928.4|23916.4|3
1759938720000|2025-10-08 15:52:00|23928.2|23916.2|23926|23914|23928.2|23916.2|23926|23914|1
1759938730000|2025-10-08 15:52:10|23924.9|23912.9|23923.4|23911.4|23924.9|23912.9|23922.3|23910.3|4
1759938740000|2025-10-08 15:52:20|23924.5|23912.5|23921|23909|23924.5|23912.5|23919.9|23907.9|11
1759938750000|2025-10-08 15:52:30|23918.5|23906.5|23919.9|23907.9|23921.2|23909.2|23916|23904|10
1759938760000|2025-10-08 15:52:40|23918.9|23906.9|23918.9|23906.9|23919.9|23907.9|23918.7|23906.7|1
1759938770000|2025-10-08 15:52:50|23917.8|23905.8|23916.4|23904.4|23918.7|23906.7|23916.2|23904.2|8
1759938790000|2025-10-08 15:53:10|23917.4|23905.4|23918.7|23906.7|23918.7|23906.7|23917.4|23905.4|0
1759938800000|2025-10-08 15:53:20|23919.8|23907.8|23918.9|23906.9|23919.9|23907.9|23918.9|23906.9|3
1759938810000|2025-10-08 15:53:30|23921.2|23909.2|23918.9|23906.9|23921.2|23909.2|23918.9|23906.9|2
1759938820000|2025-10-08 15:53:40|23920|23908|23928.7|23916.7|23928.9|23916.9|23918.9|23906.9|6
1759938830000|2025-10-08 15:53:50|23925.1|23913.1|23921.5|23909.5|23925.1|23913.1|23921.5|23909.5|10
1759938840000|2025-10-08 15:54:00|23923.9|23911.9|23923.7|23911.7|23924|23912|23923.7|23911.7|8
1759938850000|2025-10-08 15:54:10|23928.7|23916.7|23923.7|23911.7|23928.7|23916.7|23923.7|23911.7|21
1759938860000|2025-10-08 15:54:20|23924.2|23912.2|23928.7|23916.7|23928.7|23916.7|23924.2|23912.2|13
1759938870000|2025-10-08 15:54:30|23929|23917|23928.5|23916.5|23929|23917|23927.5|23915.5|0
1759938880000|2025-10-08 15:54:40|23928.7|23916.7|23923.7|23911.7|23928.7|23916.7|23923.7|23911.7|6
1759938890000|2025-10-08 15:54:50|23925|23913|23932.6|23920.6|23932.6|23920.6|23925|23913|28
1759938900000|2025-10-08 15:55:00|23931.5|23919.5|23926.4|23914.4|23931.5|23919.5|23926.4|23914.4|8
1759938910000|2025-10-08 15:55:10|23925.3|23913.3|23923.9|23911.9|23925.3|23913.3|23923.7|23911.7|5
1759938920000|2025-10-08 15:55:20|23922.6|23910.6|23921.4|23909.4|23922.6|23910.6|23921.4|23909.4|8
1759938940000|2025-10-08 15:55:40|23925|23913|23926.4|23914.4|23928.7|23916.7|23925|23913|9
1759938960000|2025-10-08 15:56:00|23926.2|23914.2|23921.5|23909.5|23926.2|23914.2|23920.4|23908.4|8
1759938970000|2025-10-08 15:56:10|23921.4|23909.4|23921.4|23909.4|23921.4|23909.4|23921.4|23909.4|0
1759938980000|2025-10-08 15:56:20|23919|23907|23919|23907|23919|23907|23919|23907|1
1759938990000|2025-10-08 15:56:30|23921.4|23909.4|23919|23907|23921.4|23909.4|23919|23907|8
1759939000000|2025-10-08 15:56:40|23919.2|23907.2|23919|23907|23922.6|23910.6|23919|23907|5
1759939010000|2025-10-08 15:56:50|23917.9|23905.9|23916.7|23904.7|23917.9|23905.9|23914.2|23902.2|7
1759939020000|2025-10-08 15:57:00|23916.5|23904.5|23916.7|23904.7|23920.4|23908.4|23916.5|23904.5|13
1759939030000|2025-10-08 15:57:10|23916.5|23904.5|23916.5|23904.5|23916.5|23904.5|23915.3|23903.3|4
1759939040000|2025-10-08 15:57:20|23917.6|23905.6|23919|23907|23919.2|23907.2|23917.6|23905.6|3
1759939050000|2025-10-08 15:57:30|23917.9|23905.9|23919|23907|23919|23907|23916.8|23904.8|2
1759939060000|2025-10-08 15:57:40|23916.8|23904.8|23919|23907|23919|23907|23916.7|23904.7|1
1759939070000|2025-10-08 15:57:50|23919.2|23907.2|23919.2|23907.2|23922.8|23910.8|23919.2|23907.2|2
1759939080000|2025-10-08 15:58:00|23916.7|23904.7|23919|23907|23919|23907|23916.7|23904.7|7
1759939090000|2025-10-08 15:58:10|23919.2|23907.2|23914.2|23902.2|23919.2|23907.2|23914.2|23902.2|3
1759939100000|2025-10-08 15:58:20|23914.3|23902.3|23914.3|23902.3|23916.5|23904.5|23914.3|23902.3|4
1759939110000|2025-10-08 15:58:30|23914.2|23902.2|23919.2|23907.2|23919.2|23907.2|23914.2|23902.2|2
1759939120000|2025-10-08 15:58:40|23916.8|23904.8|23916.8|23904.8|23917.9|23905.9|23916.8|23904.8|3
1759939140000|2025-10-08 15:59:00|23917.9|23905.9|23919.2|23907.2|23921.7|23909.7|23917.9|23905.9|5
1759939150000|2025-10-08 15:59:10|23918.1|23906.1|23919.2|23907.2|23919.3|23907.3|23917.9|23905.9|0
1759939160000|2025-10-08 15:59:20|23920.3|23908.3|23920.4|23908.4|23921.7|23909.7|23920.3|23908.3|0
1759939170000|2025-10-08 15:59:30|23921.5|23909.5|23920.4|23908.4|23921.7|23909.7|23920.4|23908.4|2
1759939180000|2025-10-08 15:59:40|23921.5|23909.5|23921.5|23909.5|23921.5|23909.5|23921.5|23909.5|1
1759939190000|2025-10-08 15:59:50|23920.4|23908.4|23920.4|23908.4|23920.4|23908.4|23920.4|23908.4|5
1759939200000|2025-10-08 16:00:00|23920.1|23908.1|23921.5|23909.5|23922.8|23910.8|23919.4|23907.4|4
1759939210000|2025-10-08 16:00:10|23922.9|23910.9|23922.9|23910.9|23922.9|23910.9|23921.5|23909.5|5
1759939220000|2025-10-08 16:00:20|23921.7|23909.7|23921.7|23909.7|23921.7|23909.7|23921.7|23909.7|0
1759939230000|2025-10-08 16:00:30|23921.9|23909.9|23924.2|23912.2|23924.4|23912.4|23921.9|23909.9|3
1759939240000|2025-10-08 16:00:40|23925.3|23913.3|23925.4|23913.4|23925.4|23913.4|23921.7|23909.7|5
1759939250000|2025-10-08 16:00:50|23926.5|23914.5|23931.7|23919.7|23932.8|23920.8|23926.5|23914.5|30
1759939260000|2025-10-08 16:01:00|23932.8|23920.8|23936.9|23924.9|23939.2|23927.2|23932.8|23920.8|23
1759939270000|2025-10-08 16:01:10|23939.2|23927.2|23939.4|23927.4|23942.9|23930.9|23938.1|23926.1|8
1759939280000|2025-10-08 16:01:20|23941.9|23929.9|23942.2|23930.2|23942.2|23930.2|23940.6|23928.6|4
1759939290000|2025-10-08 16:01:30|23942|23930|23938.3|23926.3|23942|23930|23938.3|23926.3|9
1759939300000|2025-10-08 16:01:40|23939.5|23927.5|23939.4|23927.4|23945.5|23933.5|23937.2|23925.2|75
1759939310000|2025-10-08 16:01:50|23938.1|23926.1|23941.7|23929.7|23941.7|23929.7|23938.1|23926.1|4
1759939320000|2025-10-08 16:02:00|23940.6|23928.6|23938.1|23926.1|23940.6|23928.6|23938.1|23926.1|1
1759939330000|2025-10-08 16:02:10|||||||||3
1759939340000|2025-10-08 16:02:20|23937.2|23925.2|23933|23921|23938.1|23926.1|23933|23921|9
1759939350000|2025-10-08 16:02:30|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|0
1759939360000|2025-10-08 16:02:40|23933.3|23921.3|23928.3|23916.3|23933.3|23921.3|23928.3|23916.3|6
1759939370000|2025-10-08 16:02:50|23929.4|23917.4|23926.9|23914.9|23929.4|23917.4|23926.9|23914.9|1
1759939380000|2025-10-08 16:03:00|||||||||5
1759939390000|2025-10-08 16:03:10|23927|23915|23914.4|23902.4|23927|23915|23911.9|23899.9|12
1759939400000|2025-10-08 16:03:20|23914.2|23902.2|23911.9|23899.9|23914.2|23902.2|23911.9|23899.9|0
1759939410000|2025-10-08 16:03:30|23913|23901|23913|23901|23913|23901|23913|23901|1
1759939420000|2025-10-08 16:03:40|23913.1|23901.1|23914.1|23902.1|23916.6|23904.6|23913.1|23901.1|7
1759939430000|2025-10-08 16:03:50|23916.6|23904.6|23920|23908|23925.5|23913.5|23916.6|23904.6|25
1759939440000|2025-10-08 16:04:00|23923.9|23911.9|23926.2|23914.2|23926.2|23914.2|23923|23911|6
1759939450000|2025-10-08 16:04:10|23925.1|23913.1|23924.2|23912.2|23926.4|23914.4|23922.8|23910.8|11
1759939460000|2025-10-08 16:04:20|23924.1|23912.1|23920.5|23908.5|23924.1|23912.1|23920.5|23908.5|3
1759939480000|2025-10-08 16:04:40|23920.3|23908.3|23911.9|23899.9|23920.3|23908.3|23911.9|23899.9|4
1759939490000|2025-10-08 16:04:50|23914.1|23902.1|23909.8|23897.8|23914.1|23902.1|23904.2|23892.2|16
1759939500000|2025-10-08 16:05:00|23910|23898|23906.6|23894.6|23910|23898|23905.3|23893.3|6
1759939510000|2025-10-08 16:05:10|23907.6|23895.6|23907.6|23895.6|23907.6|23895.6|23907.6|23895.6|0
1759939520000|2025-10-08 16:05:20|23908.7|23896.7|23904.1|23892.1|23910.2|23898.2|23904.1|23892.1|6
1759939530000|2025-10-08 16:05:30|23903|23891|23902.7|23890.7|23903|23891|23902.7|23890.7|0
1759939540000|2025-10-08 16:05:40|23902.8|23890.8|23904.2|23892.2|23906.6|23894.6|23902.8|23890.8|4
1759939550000|2025-10-08 16:05:50|23899.2|23887.2|23900.3|23888.3|23903.9|23891.9|23898|23886|17
1759939560000|2025-10-08 16:06:00|23901.6|23889.6|23905.2|23893.2|23906.4|23894.4|23901.4|23889.4|5
1759939570000|2025-10-08 16:06:10|23904.1|23892.1|23903.7|23891.7|23905.2|23893.2|23902.7|23890.7|0
1759939590000|2025-10-08 16:06:30|23902.8|23890.8|23905|23893|23908.7|23896.7|23898|23886|8
1759939600000|2025-10-08 16:06:40|23907.2|23895.2|23906.2|23894.2|23908.7|23896.7|23904.1|23892.1|8
1759939610000|2025-10-08 16:06:50|23910|23898|23910.2|23898.2|23910.2|23898.2|23909.8|23897.8|2
1759939630000|2025-10-08 16:07:10|23911.2|23899.2|23912.5|23900.5|23912.5|23900.5|23910.2|23898.2|7
1759939640000|2025-10-08 16:07:20|23911.3|23899.3|23908.8|23896.8|23911.3|23899.3|23908.6|23896.6|1
1759939650000|2025-10-08 16:07:30|23911.3|23899.3|23908.4|23896.4|23911.3|23899.3|23908.4|23896.4|7
1759939660000|2025-10-08 16:07:40|23906.1|23894.1|23906.1|23894.1|23907.2|23895.2|23905|23893|8
1759939670000|2025-10-08 16:07:50|23904.8|23892.8|23904.8|23892.8|23904.8|23892.8|23904.8|23892.8|0
1759939680000|2025-10-08 16:08:00|23905.9|23893.9|23903.6|23891.6|23906.1|23894.1|23901.1|23889.1|1
1759939690000|2025-10-08 16:08:10|23903.8|23891.8|23903.8|23891.8|23904.8|23892.8|23902.7|23890.7|0
1759939700000|2025-10-08 16:08:20|23903.4|23891.4|23901.4|23889.4|23903.4|23891.4|23901.3|23889.3|2
1759939710000|2025-10-08 16:08:30|23902.7|23890.7|23897.7|23885.7|23902.7|23890.7|23897.7|23885.7|2
1759939720000|2025-10-08 16:08:40|23898|23886|23897.5|23885.5|23901.3|23889.3|23891.3|23879.3|17
1759939730000|2025-10-08 16:08:50|23897.7|23885.7|23898.8|23886.8|23898.8|23886.8|23897.7|23885.7|0
1759939750000|2025-10-08 16:09:10|23899.9|23887.9|23898.9|23886.9|23899.9|23887.9|23898.9|23886.9|4
1759939760000|2025-10-08 16:09:20|23898.8|23886.8|23898.9|23886.9|23898.9|23886.9|23898.8|23886.8|1
1759939770000|2025-10-08 16:09:30|23899.1|23887.1|23901.3|23889.3|23901.3|23889.3|23899.1|23887.1|0
1759939800000|2025-10-08 16:10:00|23905.2|23893.2|23903.8|23891.8|23905.2|23893.2|23902.7|23890.7|6
1759939810000|2025-10-08 16:10:10|23905|23893|23902.7|23890.7|23905|23893|23902.7|23890.7|1
1759939820000|2025-10-08 16:10:20|23899.1|23887.1|23899.1|23887.1|23900.2|23888.2|23899.1|23887.1|2
1759939830000|2025-10-08 16:10:30|23900.2|23888.2|23899.1|23887.1|23900.2|23888.2|23899.1|23887.1|2
1759939840000|2025-10-08 16:10:40|23900.2|23888.2|23899.1|23887.1|23901.3|23889.3|23899.1|23887.1|2
1759939850000|2025-10-08 16:10:50|23900.2|23888.2|23898.8|23886.8|23900.2|23888.2|23896.6|23884.6|3
1759939860000|2025-10-08 16:11:00|23899.9|23887.9|23901.3|23889.3|23901.4|23889.4|23898.8|23886.8|3
1759939870000|2025-10-08 16:11:10|23903.8|23891.8|23902.7|23890.7|23903.8|23891.8|23902.7|23890.7|2
1759939880000|2025-10-08 16:11:20|23903.8|23891.8|23896.4|23884.4|23903.8|23891.8|23896.4|23884.4|4
1759939890000|2025-10-08 16:11:30|23895.2|23883.2|23890.2|23878.2|23895.2|23883.2|23890.2|23878.2|3
1759939900000|2025-10-08 16:11:40|23892.7|23880.7|23891.6|23879.6|23893.9|23881.9|23891.3|23879.3|7
1759939910000|2025-10-08 16:11:50|23893.8|23881.8|23892.7|23880.7|23893.8|23881.8|23890.2|23878.2|9
1759939920000|2025-10-08 16:12:00|23893.8|23881.8|23895.2|23883.2|23895.2|23883.2|23893.8|23881.8|1
1759939930000|2025-10-08 16:12:10|23895|23883|23896.4|23884.4|23896.4|23884.4|23893.9|23881.9|4
1759939940000|2025-10-08 16:12:20|23897.7|23885.7|23898.8|23886.8|23898.8|23886.8|23897.7|23885.7|2
1759939950000|2025-10-08 16:12:30|23897.7|23885.7|23896.4|23884.4|23897.7|23885.7|23896.4|23884.4|1
1759939960000|2025-10-08 16:12:40|23895.2|23883.2|23893.9|23881.9|23895.2|23883.2|23893.9|23881.9|4
1759939970000|2025-10-08 16:12:50|23895.2|23883.2|23897.7|23885.7|23897.7|23885.7|23893.9|23881.9|12
1759939980000|2025-10-08 16:13:00|23898.9|23886.9|23893.9|23881.9|23898.9|23886.9|23893.9|23881.9|10
1759939990000|2025-10-08 16:13:10|23893.8|23881.8|23893.8|23881.8|23893.8|23881.8|23893.8|23881.8|1
1759940000000|2025-10-08 16:13:20|23894.9|23882.9|23896.3|23884.3|23896.3|23884.3|23893.8|23881.8|4
1759940010000|2025-10-08 16:13:30|23897.7|23885.7|23896.3|23884.3|23897.7|23885.7|23895.2|23883.2|1
1759940020000|2025-10-08 16:13:40|23897.5|23885.5|23897.7|23885.7|23897.7|23885.7|23897.5|23885.5|0
1759940030000|2025-10-08 16:13:50|23898.8|23886.8|23902.5|23890.5|23902.5|23890.5|23898.8|23886.8|10
1759940040000|2025-10-08 16:14:00|||||||||4
1759940050000|2025-10-08 16:14:10|23901.3|23889.3|23903.8|23891.8|23903.8|23891.8|23901.3|23889.3|6
1759940060000|2025-10-08 16:14:20|||||||||1
1759940070000|2025-10-08 16:14:30|23901.6|23889.6|23901.6|23889.6|23901.6|23889.6|23901.6|23889.6|2
1759940080000|2025-10-08 16:14:40|23901.4|23889.4|23902.7|23890.7|23902.7|23890.7|23901.4|23889.4|0
1759940090000|2025-10-08 16:14:50|23902.5|23890.5|23896.3|23884.3|23902.5|23890.5|23896.3|23884.3|2
1759940110000|2025-10-08 16:15:10|23897.5|23885.5|23896|23884|23897.5|23885.5|23895.2|23883.2|5
1759940120000|2025-10-08 16:15:20|23895|23883|23893.8|23881.8|23895|23883|23893.8|23881.8|4
1759940130000|2025-10-08 16:15:30|23894.9|23882.9|23892.7|23880.7|23895|23883|23892.7|23880.7|3
1759940140000|2025-10-08 16:15:40|23893.8|23881.8|23893.8|23881.8|23893.8|23881.8|23893.8|23881.8|1
1759940150000|2025-10-08 16:15:50|23892.7|23880.7|23893.8|23881.8|23893.8|23881.8|23891.6|23879.6|7
1759940170000|2025-10-08 16:16:10|||||||||1
1759940200000|2025-10-08 16:16:40|||||||||2
1759940210000|2025-10-08 16:16:50|23892.7|23880.7|23893.8|23881.8|23894.9|23882.9|23892.7|23880.7|4
1759940220000|2025-10-08 16:17:00|23893.9|23881.9|23892.7|23880.7|23893.9|23881.9|23892.7|23880.7|1
1759940230000|2025-10-08 16:17:10|23891.3|23879.3|23884.1|23872.1|23891.4|23879.4|23884.1|23872.1|15
1759940240000|2025-10-08 16:17:20|23883.9|23871.9|23888.9|23876.9|23888.9|23876.9|23883.9|23871.9|5
1759940250000|2025-10-08 16:17:30|23890|23878|23891.3|23879.3|23891.3|23879.3|23887.9|23875.9|2
1759940260000|2025-10-08 16:17:40|23891.4|23879.4|23886.4|23874.4|23891.4|23879.4|23886.4|23874.4|8
1759940270000|2025-10-08 16:17:50|23885|23873|23887.7|23875.7|23891.3|23879.3|23883.8|23871.8|7
1759940280000|2025-10-08 16:18:00|23888.9|23876.9|23886.4|23874.4|23890.2|23878.2|23886.3|23874.3|5
1759940290000|2025-10-08 16:18:10|23887.5|23875.5|23885|23873|23891.3|23879.3|23885|23873|4
1759940300000|2025-10-08 16:18:20|23885.2|23873.2|23883.8|23871.8|23886.3|23874.3|23881.3|23869.3|6
1759940310000|2025-10-08 16:18:30|23882.5|23870.5|23878.8|23866.8|23882.7|23870.7|23878.8|23866.8|0
1759940320000|2025-10-08 16:18:40|23873.8|23861.8|23878.6|23866.6|23879.9|23867.9|23872.7|23860.7|36
1759940330000|2025-10-08 16:18:50|23878.5|23866.5|23872.1|23860.1|23878.5|23866.5|23872.1|23860.1|5
1759940340000|2025-10-08 16:19:00|23867.4|23855.4|23863.5|23851.5|23867.4|23855.4|23862.2|23850.2|10
1759940350000|2025-10-08 16:19:10|23864.6|23852.6|23868.5|23856.5|23870.7|23858.7|23863.5|23851.5|14
1759940360000|2025-10-08 16:19:20|23869.6|23857.6|23864.7|23852.7|23869.6|23857.6|23863.5|23851.5|8
1759940370000|2025-10-08 16:19:30|23866|23854|23866|23854|23866.1|23854.1|23866|23854|4
1759940380000|2025-10-08 16:19:40|23867.1|23855.1|23868.2|23856.2|23869.6|23857.6|23867.1|23855.1|9
1759940390000|2025-10-08 16:19:50|23867.1|23855.1|23868.2|23856.2|23868.2|23856.2|23866.9|23854.9|3
1759940400000|2025-10-08 16:20:00|23866|23854|23865.7|23853.7|23866|23854|23865.7|23853.7|5
1759940410000|2025-10-08 16:20:10|23869.4|23857.4|23873.3|23861.3|23874.6|23862.6|23869.4|23857.4|6
1759940420000|2025-10-08 16:20:20|23873.2|23861.2|23875.7|23863.7|23876.9|23864.9|23873.2|23861.2|2
1759940430000|2025-10-08 16:20:30|23874.4|23862.4|23870.8|23858.8|23874.6|23862.6|23870.8|23858.8|7
1759940440000|2025-10-08 16:20:40|23873|23861|23869.4|23857.4|23873.2|23861.2|23868.3|23856.3|1
1759940450000|2025-10-08 16:20:50|23868.5|23856.5|23863.6|23851.6|23868.5|23856.5|23863.6|23851.6|2
1759940460000|2025-10-08 16:21:00|23863.8|23851.8|23867.4|23855.4|23867.4|23855.4|23863.8|23851.8|2
1759940470000|2025-10-08 16:21:10|23869.7|23857.7|23871|23859|23872.2|23860.2|23869.6|23857.6|8
1759940480000|2025-10-08 16:21:20|23872.1|23860.1|23876.1|23864.1|23878.8|23866.8|23871.1|23859.1|14
1759940490000|2025-10-08 16:21:30|23876|23864|23873.5|23861.5|23876|23864|23867.4|23855.4|11
1759940510000|2025-10-08 16:21:50|23873.6|23861.6|23869.7|23857.7|23873.6|23861.6|23868.5|23856.5|11
1759940520000|2025-10-08 16:22:00|23868.5|23856.5|23866.1|23854.1|23868.5|23856.5|23863.5|23851.5|6
1759940530000|2025-10-08 16:22:10|23867.2|23855.2|23863.6|23851.6|23868.5|23856.5|23863.6|23851.6|5
1759940540000|2025-10-08 16:22:20|23864.7|23852.7|23864.9|23852.9|23866.1|23854.1|23864.7|23852.7|0
1759940550000|2025-10-08 16:22:30|23865.1|23853.1|23862.4|23850.4|23865.7|23853.7|23858.3|23846.3|10
1759940560000|2025-10-08 16:22:40|23863.3|23851.3|23864.6|23852.6|23865.8|23853.8|23863.3|23851.3|13
1759940570000|2025-10-08 16:22:50|23863.5|23851.5|23858.5|23846.5|23863.5|23851.5|23858.5|23846.5|2
1759940580000|2025-10-08 16:23:00|23859.6|23847.6|23855.7|23843.7|23863.2|23851.2|23854.4|23842.4|9
1759940590000|2025-10-08 16:23:10|23856|23844|23855.7|23843.7|23856|23844|23854.9|23842.9|7
1759940600000|2025-10-08 16:23:20|23857.2|23845.2|23857.1|23845.1|23860.7|23848.7|23857.1|23845.1|7
1759940610000|2025-10-08 16:23:30|23860.7|23848.7|23855.8|23843.8|23860.7|23848.7|23855.8|23843.8|7
1759940620000|2025-10-08 16:23:40|23855.7|23843.7|23863.3|23851.3|23866.9|23854.9|23855.7|23843.7|57
1759940630000|2025-10-08 16:23:50|23866|23854|23863.8|23851.8|23866.2|23854.2|23861.2|23849.2|18
1759940640000|2025-10-08 16:24:00|23864.9|23852.9|23863.5|23851.5|23867.4|23855.4|23863.5|23851.5|4
1759940650000|2025-10-08 16:24:10|23863.7|23851.7|23866|23854|23866|23854|23863.7|23851.7|2
1759940660000|2025-10-08 16:24:20|23867.2|23855.2|23863.8|23851.8|23867.4|23855.4|23863.5|23851.5|8
1759940680000|2025-10-08 16:24:40|23862.6|23850.6|23863.8|23851.8|23863.8|23851.8|23862.6|23850.6|3
1759940690000|2025-10-08 16:24:50|23864.1|23852.1|23863.5|23851.5|23866|23854|23862.4|23850.4|10
1759940700000|2025-10-08 16:25:00|23856|23844|23848.3|23836.3|23856|23844|23848.3|23836.3|6
1759940710000|2025-10-08 16:25:10|23848.5|23836.5|23850.8|23838.8|23851.9|23839.9|23847.3|23835.3|11
1759940720000|2025-10-08 16:25:20|23849.6|23837.6|23848.5|23836.5|23849.6|23837.6|23848.5|23836.5|1
1759940730000|2025-10-08 16:25:30|23849.6|23837.6|23853.3|23841.3|23853.3|23841.3|23848.5|23836.5|14
1759940740000|2025-10-08 16:25:40|23852.1|23840.1|23852.3|23840.3|23852.3|23840.3|23851|23839|1
1759940750000|2025-10-08 16:25:50|23852.4|23840.4|23853.3|23841.3|23853.3|23841.3|23852.4|23840.4|5
1759940760000|2025-10-08 16:26:00|23849.8|23837.8|23849.6|23837.6|23851.9|23839.9|23847.3|23835.3|8
1759940770000|2025-10-08 16:26:10|23848.3|23836.3|23848.3|23836.3|23848.3|23836.3|23848.3|23836.3|3
1759940780000|2025-10-08 16:26:20|23849.4|23837.4|23859.6|23847.6|23859.6|23847.6|23849.4|23837.4|7
1759940790000|2025-10-08 16:26:30|23859.9|23847.9|23858.3|23846.3|23860.8|23848.8|23856|23844|5
1759940800000|2025-10-08 16:26:40|23858.5|23846.5|23861|23849|23861|23849|23857.4|23845.4|2
1759940820000|2025-10-08 16:27:00|23861.3|23849.3|23862.4|23850.4|23862.4|23850.4|23859.9|23847.9|7
1759940840000|2025-10-08 16:27:20|23861.2|23849.2|23858.7|23846.7|23861.2|23849.2|23857.4|23845.4|3
1759940850000|2025-10-08 16:27:30|23857.4|23845.4|23852.4|23840.4|23857.4|23845.4|23852.4|23840.4|3
1759940860000|2025-10-08 16:27:40|23851|23839|23854.9|23842.9|23854.9|23842.9|23849.9|23837.9|4
1759940870000|2025-10-08 16:27:50|23853.5|23841.5|23854.6|23842.6|23854.6|23842.6|23851|23839|5
1759940880000|2025-10-08 16:28:00|23854.8|23842.8|23856.2|23844.2|23856.3|23844.3|23852.4|23840.4|2
1759940890000|2025-10-08 16:28:10|23858.5|23846.5|23858.5|23846.5|23858.5|23846.5|23858.5|23846.5|0
1759940900000|2025-10-08 16:28:20|23858.7|23846.7|23854.9|23842.9|23858.7|23846.7|23854.9|23842.9|7
1759940910000|2025-10-08 16:28:30|||||||||2
1759940920000|2025-10-08 16:28:40|23855.1|23843.1|23858.7|23846.7|23858.7|23846.7|23854.9|23842.9|6
1759940930000|2025-10-08 16:28:50|23858.2|23846.2|23856|23844|23858.2|23846.2|23854.9|23842.9|2
1759940940000|2025-10-08 16:29:00|23856.3|23844.3|23856|23844|23856.3|23844.3|23856|23844|4
1759940950000|2025-10-08 16:29:10|23856.2|23844.2|23854.8|23842.8|23856.2|23844.2|23854.8|23842.8|17
1759940960000|2025-10-08 16:29:20|23856.2|23844.2|23856|23844|23857.3|23845.3|23856|23844|0
1759940970000|2025-10-08 16:29:30|||||||||1
1759940980000|2025-10-08 16:29:40|23854.8|23842.8|23853.5|23841.5|23854.8|23842.8|23852.4|23840.4|4
1759940990000|2025-10-08 16:29:50|23852.4|23840.4|23851|23839|23852.4|23840.4|23849.9|23837.9|13
1759941000000|2025-10-08 16:30:00|23849.9|23837.9|23848.5|23836.5|23860.9|23848.9|23848.4|23836.4|47
1759941010000|2025-10-08 16:30:10|23847.4|23835.4|23850.7|23838.7|23851|23839|23847|23835|27
1759941020000|2025-10-08 16:30:20|23850.5|23838.5|23850.7|23838.7|23851.8|23839.8|23847.1|23835.1|11
1759941030000|2025-10-08 16:30:30|23851|23839|23850.7|23838.7|23854.5|23842.5|23850.7|23838.7|5
1759941040000|2025-10-08 16:30:40|23849.5|23837.5|23850.7|23838.7|23850.7|23838.7|23848.2|23836.2|3
1759941050000|2025-10-08 16:30:50|23849.6|23837.6|23849.6|23837.6|23849.6|23837.6|23849.6|23837.6|1
1759941060000|2025-10-08 16:31:00|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|20
1759941070000|2025-10-08 16:31:10|23853.2|23841.2|23849.5|23837.5|23853.2|23841.2|23849.5|23837.5|9
1759941080000|2025-10-08 16:31:20|23849.6|23837.6|23850.7|23838.7|23850.7|23838.7|23849.6|23837.6|5
1759941090000|2025-10-08 16:31:30|23849.6|23837.6|23853.2|23841.2|23853.2|23841.2|23849.6|23837.6|0
1759941100000|2025-10-08 16:31:40|23853.4|23841.4|23853.5|23841.5|23853.5|23841.5|23853.4|23841.4|0
1759941110000|2025-10-08 16:31:50|23854.6|23842.6|23851.2|23839.2|23854.6|23842.6|23848.8|23836.8|14
1759941120000|2025-10-08 16:32:00|23851.3|23839.3|23851|23839|23853.7|23841.7|23849.9|23837.9|14
1759941130000|2025-10-08 16:32:10|23850.9|23838.9|23848.8|23836.8|23852.3|23840.3|23848.5|23836.5|8
1759941140000|2025-10-08 16:32:20|23848.5|23836.5|23848.5|23836.5|23849.8|23837.8|23847.3|23835.3|18
1759941150000|2025-10-08 16:32:30|23848.7|23836.7|23851|23839|23851|23839|23848.7|23836.7|3
1759941160000|2025-10-08 16:32:40|23852.1|23840.1|23847.1|23835.1|23852.3|23840.3|23847.1|23835.1|31
1759941170000|2025-10-08 16:32:50|23848.2|23836.2|23850.6|23838.6|23850.6|23838.6|23847.1|23835.1|4
1759941180000|2025-10-08 16:33:00|23849.5|23837.5|23846.2|23834.2|23849.5|23837.5|23840.9|23828.9|25
1759941190000|2025-10-08 16:33:10|23847.3|23835.3|23843.7|23831.7|23849.9|23837.9|23843.7|23831.7|12
1759941200000|2025-10-08 16:33:20|23843.5|23831.5|23848.4|23836.4|23848.5|23836.5|23842.4|23830.4|6
1759941210000|2025-10-08 16:33:30|23845.9|23833.9|23845.9|23833.9|23845.9|23833.9|23845.9|23833.9|4
1759941220000|2025-10-08 16:33:40|23843.4|23831.4|23844.6|23832.6|23844.6|23832.6|23843.4|23831.4|1
1759941230000|2025-10-08 16:33:50|23847.1|23835.1|23848.4|23836.4|23848.5|23836.5|23847.1|23835.1|2
1759941240000|2025-10-08 16:34:00|23847.3|23835.3|23848.4|23836.4|23848.4|23836.4|23847.3|23835.3|3
1759941250000|2025-10-08 16:34:10|23848.5|23836.5|23848.4|23836.4|23848.5|23836.5|23847.3|23835.3|4
1759941260000|2025-10-08 16:34:20|23848.2|23836.2|23848.4|23836.4|23848.4|23836.4|23845.7|23833.7|8
1759941270000|2025-10-08 16:34:30|23847.1|23835.1|23847.1|23835.1|23847.1|23835.1|23847.1|23835.1|3
1759941280000|2025-10-08 16:34:40|23847.3|23835.3|23848.5|23836.5|23849.8|23837.8|23847.3|23835.3|5
1759941290000|2025-10-08 16:34:50|23847.4|23835.4|23845.9|23833.9|23850.7|23838.7|23845.9|23833.9|4
1759941300000|2025-10-08 16:35:00|23846|23834|23846|23834|23847.1|23835.1|23846|23834|2
1759941310000|2025-10-08 16:35:10|23849.8|23837.8|23846.4|23834.4|23853.5|23841.5|23846.4|23834.4|10
1759941320000|2025-10-08 16:35:20|23847.3|23835.3|23843.7|23831.7|23847.3|23835.3|23843.7|23831.7|6
1759941330000|2025-10-08 16:35:30|23843.9|23831.9|23843.5|23831.5|23844.9|23832.9|23843.5|23831.5|4
1759941340000|2025-10-08 16:35:40|23844.6|23832.6|23843.7|23831.7|23844.6|23832.6|23842.4|23830.4|2
1759941350000|2025-10-08 16:35:50|23843.9|23831.9|23846.2|23834.2|23846.2|23834.2|23843.7|23831.7|3
1759941360000|2025-10-08 16:36:00|23847.4|23835.4|23848.4|23836.4|23850.9|23838.9|23847.4|23835.4|30
1759941370000|2025-10-08 16:36:10|23850.7|23838.7|23849.6|23837.6|23850.7|23838.7|23849.6|23837.6|1
1759941380000|2025-10-08 16:36:20|23848.5|23836.5|23848.5|23836.5|23848.5|23836.5|23848.5|23836.5|3
1759941390000|2025-10-08 16:36:30|23850.9|23838.9|23851|23839|23851.2|23839.2|23850.9|23838.9|0
1759941400000|2025-10-08 16:36:40|23850.9|23838.9|23850.9|23838.9|23850.9|23838.9|23848.5|23836.5|0
1759941410000|2025-10-08 16:36:50|23851|23839|23851|23839|23851|23839|23851|23839|0
1759941420000|2025-10-08 16:37:00|23850.9|23838.9|23851|23839|23851|23839|23850.9|23838.9|1
1759941440000|2025-10-08 16:37:20|23853.5|23841.5|23857.3|23845.3|23858.5|23846.5|23851.2|23839.2|12
1759941450000|2025-10-08 16:37:30|23857.5|23845.5|23873.7|23861.7|23875|23863|23857.5|23845.5|9
1759941460000|2025-10-08 16:37:40|23873.9|23861.9|23876.4|23864.4|23878.5|23866.5|23873.7|23861.7|4
1759941470000|2025-10-08 16:37:50|23873.9|23861.9|23873.9|23861.9|23876.2|23864.2|23873.9|23861.9|12
1759941480000|2025-10-08 16:38:00|23872.8|23860.8|23871.4|23859.4|23873.5|23861.5|23871.4|23859.4|1
1759941490000|2025-10-08 16:38:10|23871|23859|23865|23853|23871|23859|23863.9|23851.9|3
1759941500000|2025-10-08 16:38:20|23865.1|23853.1|23863.9|23851.9|23865.1|23853.1|23863.7|23851.7|9
1759941510000|2025-10-08 16:38:30|23864|23852|23861.4|23849.4|23865.3|23853.3|23861.4|23849.4|5
1759941520000|2025-10-08 16:38:40|23861.7|23849.7|23863.9|23851.9|23864|23852|23861.4|23849.4|6
1759941530000|2025-10-08 16:38:50|23862.6|23850.6|23859|23847|23862.6|23850.6|23859|23847|1
1759941540000|2025-10-08 16:39:00|23858.9|23846.9|23858.9|23846.9|23859|23847|23858.9|23846.9|0
1759941550000|2025-10-08 16:39:10|23860|23848|23859|23847|23860|23848|23857.6|23845.6|5
1759941560000|2025-10-08 16:39:20|23859.2|23847.2|23857.8|23845.8|23860.3|23848.3|23857.6|23845.6|3
1759941570000|2025-10-08 16:39:30|23858.9|23846.9|23859|23847|23859|23847|23857.9|23845.9|5
1759941580000|2025-10-08 16:39:40|23860.1|23848.1|23861.5|23849.5|23861.5|23849.5|23860.1|23848.1|0
1759941590000|2025-10-08 16:39:50|23861.4|23849.4|23861.4|23849.4|23861.5|23849.5|23861.4|23849.4|1
1759941600000|2025-10-08 16:40:00|23862.8|23850.8|23859|23847|23862.8|23850.8|23858.9|23846.9|5
1759941610000|2025-10-08 16:40:10|23860.3|23848.3|23861.5|23849.5|23861.5|23849.5|23858.9|23846.9|4
1759941620000|2025-10-08 16:40:20|23856.5|23844.5|23856.5|23844.5|23856.5|23844.5|23856.5|23844.5|1
1759941630000|2025-10-08 16:40:30|23856.4|23844.4|23852.6|23840.6|23856.5|23844.5|23852.6|23840.6|2
1759941640000|2025-10-08 16:40:40|23853.9|23841.9|23854|23842|23855.3|23843.3|23853.9|23841.9|2
1759941650000|2025-10-08 16:40:50|23855.1|23843.1|23856.5|23844.5|23856.5|23844.5|23855.1|23843.1|3
1759941660000|2025-10-08 16:41:00|23856.4|23844.4|23855.3|23843.3|23856.4|23844.4|23854|23842|1
1759941680000|2025-10-08 16:41:20|23855.1|23843.1|23851.5|23839.5|23855.1|23843.1|23850.3|23838.3|4
1759941690000|2025-10-08 16:41:30|23851.4|23839.4|23851.4|23839.4|23854|23842|23850.3|23838.3|6
1759941700000|2025-10-08 16:41:40|23851.5|23839.5|23851.4|23839.4|23853.9|23841.9|23850.3|23838.3|9
1759941710000|2025-10-08 16:41:50|23851.7|23839.7|23852.8|23840.8|23854|23842|23851.7|23839.7|1
1759941720000|2025-10-08 16:42:00|23854|23842|23850.3|23838.3|23854|23842|23850.1|23838.1|3
1759941730000|2025-10-08 16:42:10|23849.2|23837.2|23849|23837|23849.2|23837.2|23849|23837|12
1759941740000|2025-10-08 16:42:20|23847.8|23835.8|23844|23832|23847.8|23835.8|23842.6|23830.6|18
1759941750000|2025-10-08 16:42:30|23844.2|23832.2|23845.3|23833.3|23847.8|23835.8|23844.2|23832.2|4
1759941760000|2025-10-08 16:42:40|||||||||1
1759941770000|2025-10-08 16:42:50|23845.6|23833.6|23847.8|23835.8|23847.8|23835.8|23845.6|23833.6|2
1759941780000|2025-10-08 16:43:00|23848.9|23836.9|23846.5|23834.5|23848.9|23836.9|23845.3|23833.3|4
1759941790000|2025-10-08 16:43:10|23848.9|23836.9|23845.3|23833.3|23848.9|23836.9|23845.3|23833.3|6
1759941810000|2025-10-08 16:43:30|23847.5|23835.5|23848.9|23836.9|23848.9|23836.9|23847.5|23835.5|7
1759941820000|2025-10-08 16:43:40|23847.8|23835.8|23847.8|23835.8|23847.8|23835.8|23847.8|23835.8|2
1759941830000|2025-10-08 16:43:50|23848.9|23836.9|23846.4|23834.4|23848.9|23836.9|23846.4|23834.4|2
1759941840000|2025-10-08 16:44:00|23846.5|23834.5|23845.1|23833.1|23846.5|23834.5|23842.8|23830.8|15
1759941850000|2025-10-08 16:44:10|23844|23832|23845.3|23833.3|23845.3|23833.3|23843.9|23831.9|0
1759941860000|2025-10-08 16:44:20|23846.5|23834.5|23846.4|23834.4|23846.5|23834.5|23843.9|23831.9|5
1759941870000|2025-10-08 16:44:30|23846.5|23834.5|23846.5|23834.5|23846.5|23834.5|23846.5|23834.5|0
1759941880000|2025-10-08 16:44:40|23846.7|23834.7|23844.5|23832.5|23846.7|23834.7|23844.5|23832.5|9
1759941890000|2025-10-08 16:44:50|23844.4|23832.4|23846.4|23834.4|23848|23836|23844.4|23832.4|19
1759941900000|2025-10-08 16:45:00|23852.6|23840.6|23851.5|23839.5|23853.9|23841.9|23851.5|23839.5|6
1759941910000|2025-10-08 16:45:10|23851.4|23839.4|23851.5|23839.5|23851.5|23839.5|23849.2|23837.2|8
1759941920000|2025-10-08 16:45:20|23851.4|23839.4|23862.8|23850.8|23863.9|23851.9|23851.4|23839.4|28
1759941930000|2025-10-08 16:45:30|23861.7|23849.7|23865.6|23853.6|23867.8|23855.8|23861.7|23849.7|32
1759941940000|2025-10-08 16:45:40|23865.5|23853.5|23863|23851|23867.8|23855.8|23863|23851|8
1759941950000|2025-10-08 16:45:50|23862.8|23850.8|23859.2|23847.2|23862.8|23850.8|23859.2|23847.2|3
1759941960000|2025-10-08 16:46:00|23860.3|23848.3|23861.5|23849.5|23864|23852|23860.3|23848.3|10
1759941970000|2025-10-08 16:46:10|23862.8|23850.8|23870.3|23858.3|23870.3|23858.3|23862.8|23850.8|12
1759941980000|2025-10-08 16:46:20|23869.2|23857.2|23872.8|23860.8|23875|23863|23869.2|23857.2|13
1759941990000|2025-10-08 16:46:30|23872.6|23860.6|23869.1|23857.1|23872.8|23860.8|23869.1|23857.1|16
1759942000000|2025-10-08 16:46:40|23870.1|23858.1|23869.1|23857.1|23870.1|23858.1|23868.9|23856.9|17
1759942010000|2025-10-08 16:46:50|23868.9|23856.9|23868.9|23856.9|23868.9|23856.9|23867.8|23855.8|1
1759942020000|2025-10-08 16:47:00|23870|23858|23868.9|23856.9|23870.1|23858.1|23868.9|23856.9|1
1759942030000|2025-10-08 16:47:10|23869.1|23857.1|23870.3|23858.3|23870.3|23858.3|23868.9|23856.9|1
1759942040000|2025-10-08 16:47:20|23872.8|23860.8|23875.3|23863.3|23875.3|23863.3|23872.6|23860.6|5
1759942050000|2025-10-08 16:47:30|23875.5|23863.5|23884.1|23872.1|23889.1|23877.1|23875.5|23863.5|27
1759942060000|2025-10-08 16:47:40|23881.6|23869.6|23881.4|23869.4|23883.9|23871.9|23881.4|23869.4|7
1759942070000|2025-10-08 16:47:50|23881.6|23869.6|23886.6|23874.6|23886.6|23874.6|23879.1|23867.1|14
1759942080000|2025-10-08 16:48:00|23886.4|23874.4|23891.7|23879.7|23895.5|23883.5|23885.5|23873.5|28
1759942090000|2025-10-08 16:48:10|23888|23876|23884.5|23872.5|23888|23876|23884.5|23872.5|33
1759942100000|2025-10-08 16:48:20|23884.2|23872.2|23881.6|23869.6|23884.2|23872.2|23879.4|23867.4|14
1759942110000|2025-10-08 16:48:30|23881.7|23869.7|23886.4|23874.4|23886.4|23874.4|23881.7|23869.7|5
1759942120000|2025-10-08 16:48:40|23884.2|23872.2|23878.9|23866.9|23884.2|23872.2|23877.8|23865.8|1
1759942130000|2025-10-08 16:48:50|23879.2|23867.2|23879.1|23867.1|23879.2|23867.2|23879.1|23867.1|0
1759942140000|2025-10-08 16:49:00|23880.2|23868.2|23878.9|23866.9|23880.2|23868.2|23877.8|23865.8|1
1759942170000|2025-10-08 16:49:30|23884.4|23872.4|23886.7|23874.7|23886.7|23874.7|23884.4|23872.4|15
1759942180000|2025-10-08 16:49:40|23887.8|23875.8|23884.1|23872.1|23887.8|23875.8|23884.1|23872.1|12
1759942190000|2025-10-08 16:49:50|23884.4|23872.4|23884.4|23872.4|23884.4|23872.4|23884.4|23872.4|4
1759942200000|2025-10-08 16:50:00|23881.9|23869.9|23886.7|23874.7|23886.9|23874.9|23881.9|23869.9|3
1759942210000|2025-10-08 16:50:10|23885.5|23873.5|23884.2|23872.2|23886.7|23874.7|23884.2|23872.2|0
1759942220000|2025-10-08 16:50:20|23883.1|23871.1|23889.2|23877.2|23889.2|23877.2|23880.8|23868.8|8
1759942230000|2025-10-08 16:50:30|23889.4|23877.4|23891.7|23879.7|23891.7|23879.7|23889.2|23877.2|8
1759942240000|2025-10-08 16:50:40|23892|23880|23889.4|23877.4|23892|23880|23887.8|23875.8|6
1759942250000|2025-10-08 16:50:50|23889.7|23877.7|23889.4|23877.4|23893.1|23881.1|23889.4|23877.4|5
1759942260000|2025-10-08 16:51:00|23890.6|23878.6|23891.6|23879.6|23891.6|23879.6|23889.4|23877.4|4
1759942270000|2025-10-08 16:51:10|23891.9|23879.9|23890.6|23878.6|23891.9|23879.9|23890.6|23878.6|4
1759942280000|2025-10-08 16:51:20|23889.4|23877.4|23889.4|23877.4|23889.4|23877.4|23889.4|23877.4|2
1759942290000|2025-10-08 16:51:30|23890.6|23878.6|23890.6|23878.6|23890.6|23878.6|23890.6|23878.6|1
1759942300000|2025-10-08 16:51:40|23892|23880|23892|23880|23892|23880|23892|23880|15
1759942310000|2025-10-08 16:51:50|23891.9|23879.9|23884.9|23872.9|23891.9|23879.9|23884.9|23872.9|3
1759942320000|2025-10-08 16:52:00|23887|23875|23887|23875|23887|23875|23884.5|23872.5|8
1759942330000|2025-10-08 16:52:10|23888.1|23876.1|23887.2|23875.2|23888.1|23876.1|23887.2|23875.2|0
1759942340000|2025-10-08 16:52:20|23887|23875|23887|23875|23887|23875|23887|23875|1
1759942350000|2025-10-08 16:52:30|23886|23874|23882.2|23870.2|23886|23874|23882.2|23870.2|3
1759942360000|2025-10-08 16:52:40|23886.6|23874.6|23887|23875|23887|23875|23886.6|23874.6|2
1759942370000|2025-10-08 16:52:50|23886|23874|23887|23875|23887|23875|23886|23874|0
1759942380000|2025-10-08 16:53:00|23883.5|23871.5|23884.5|23872.5|23884.5|23872.5|23882.2|23870.2|4
1759942390000|2025-10-08 16:53:10|23884.4|23872.4|23884.5|23872.5|23884.5|23872.5|23882.2|23870.2|0
1759942400000|2025-10-08 16:53:20|||||||||1
1759942410000|2025-10-08 16:53:30|23884.6|23872.6|23882.1|23870.1|23884.6|23872.6|23881|23869|6
1759942420000|2025-10-08 16:53:40|23881.9|23869.9|23884.7|23872.7|23884.7|23872.7|23879.7|23867.7|10
1759942430000|2025-10-08 16:53:50|||||||||1
1759942440000|2025-10-08 16:54:00|23886|23874|23882.2|23870.2|23886|23874|23882.2|23870.2|5
1759942450000|2025-10-08 16:54:10|23881.3|23869.3|23884.7|23872.7|23884.7|23872.7|23881.3|23869.3|1
1759942460000|2025-10-08 16:54:20|23886|23874|23884.7|23872.7|23887.1|23875.1|23884.6|23872.6|6
1759942470000|2025-10-08 16:54:30|23883.5|23871.5|23889.6|23877.6|23889.6|23877.6|23883.5|23871.5|6
1759942480000|2025-10-08 16:54:40|23888.5|23876.5|23887.2|23875.2|23888.5|23876.5|23887.2|23875.2|4
1759942490000|2025-10-08 16:54:50|23887.4|23875.4|23889.6|23877.6|23889.6|23877.6|23887.4|23875.4|1
1759942500000|2025-10-08 16:55:00|23890.6|23878.6|23889.6|23877.6|23890.6|23878.6|23889.6|23877.6|3
1759942510000|2025-10-08 16:55:10|||||||||5
1759942520000|2025-10-08 16:55:20|23889.7|23877.7|23887.1|23875.1|23889.7|23877.7|23887.1|23875.1|2
1759942530000|2025-10-08 16:55:30|23886.9|23874.9|23884.9|23872.9|23887.1|23875.1|23884.6|23872.6|5
1759942540000|2025-10-08 16:55:40|23884.6|23872.6|23884.6|23872.6|23885.7|23873.7|23882.2|23870.2|7
1759942550000|2025-10-08 16:55:50|23883.5|23871.5|23883.3|23871.3|23884.6|23872.6|23881|23869|4
1759942560000|2025-10-08 16:56:00|23883.5|23871.5|23887.1|23875.1|23888.3|23876.3|23883.5|23871.5|6
1759942570000|2025-10-08 16:56:10|23887.5|23875.5|23886.9|23874.9|23887.5|23875.5|23886.9|23874.9|28
1759942580000|2025-10-08 16:56:20|23888|23876|23889.2|23877.2|23890.3|23878.3|23888|23876|1
1759942590000|2025-10-08 16:56:30|23889.6|23877.6|23891.7|23879.7|23893|23881|23889.4|23877.4|2
1759942600000|2025-10-08 16:56:40|23890.5|23878.5|23890.5|23878.5|23890.5|23878.5|23890.5|23878.5|0
1759942610000|2025-10-08 16:56:50|23891.6|23879.6|23891.7|23879.7|23891.7|23879.7|23891.6|23879.6|3
1759942620000|2025-10-08 16:57:00|23893|23881|23891.9|23879.9|23894.4|23882.4|23891.9|23879.9|3
1759942630000|2025-10-08 16:57:10|23891.7|23879.7|23895.7|23883.7|23895.7|23883.7|23890.7|23878.7|5
1759942640000|2025-10-08 16:57:20|23894.4|23882.4|23894.4|23882.4|23894.4|23882.4|23894.2|23882.2|16
1759942650000|2025-10-08 16:57:30|23895.7|23883.7|23894.6|23882.6|23895.7|23883.7|23894.6|23882.6|0
1759942660000|2025-10-08 16:57:40|23895.7|23883.7|23894.2|23882.2|23895.7|23883.7|23891.9|23879.9|9
1759942670000|2025-10-08 16:57:50|23893.2|23881.2|23895.7|23883.7|23895.7|23883.7|23891.9|23879.9|2
1759942680000|2025-10-08 16:58:00|23895.5|23883.5|23891.9|23879.9|23895.5|23883.5|23891.9|23879.9|2
1759942690000|2025-10-08 16:58:10|23892.1|23880.1|23893.2|23881.2|23894.3|23882.3|23891.9|23879.9|17
1759942700000|2025-10-08 16:58:20|23894.3|23882.3|23894.6|23882.6|23894.6|23882.6|23894.3|23882.3|9
1759942710000|2025-10-08 16:58:30|23895.7|23883.7|23895.8|23883.8|23895.8|23883.8|23893.5|23881.5|7
1759942720000|2025-10-08 16:58:40|23895.7|23883.7|23893|23881|23895.8|23883.8|23893|23881|7
1759942730000|2025-10-08 16:58:50|23893.2|23881.2|23894.3|23882.3|23894.3|23882.3|23893.2|23881.2|3
1759942740000|2025-10-08 16:59:00|23894.4|23882.4|23894.3|23882.3|23894.4|23882.4|23894.3|23882.3|0
1759942750000|2025-10-08 16:59:10|23895.7|23883.7|23895.7|23883.7|23895.7|23883.7|23895.7|23883.7|7
1759942760000|2025-10-08 16:59:20|23895.3|23883.3|23894.3|23882.3|23895.3|23883.3|23893.2|23881.2|6
1759942770000|2025-10-08 16:59:30|23893.2|23881.2|23894.3|23882.3|23894.3|23882.3|23893.2|23881.2|1
1759942780000|2025-10-08 16:59:40|||||||||2
1759942800000|2025-10-08 17:00:00|23894.4|23882.4|23894.3|23882.3|23894.4|23882.4|23893.2|23881.2|3
1759942810000|2025-10-08 17:00:10|23894.6|23882.6|23894.3|23882.3|23895.7|23883.7|23893.2|23881.2|4
1759942820000|2025-10-08 17:00:20|23893.2|23881.2|23891.9|23879.9|23894.3|23882.3|23891.9|23879.9|1
1759942830000|2025-10-08 17:00:30|23891.8|23879.8|23889.4|23877.4|23891.9|23879.9|23888.2|23876.2|1
1759942840000|2025-10-08 17:00:40|23888.2|23876.2|23887.1|23875.1|23888.2|23876.2|23887.1|23875.1|1
1759942860000|2025-10-08 17:01:00|23886|23874|23886|23874|23886|23874|23884.7|23872.7|4
1759942870000|2025-10-08 17:01:10|23889.6|23877.6|23887.1|23875.1|23889.7|23877.7|23887.1|23875.1|1
1759942880000|2025-10-08 17:01:20|23886|23874|23887.1|23875.1|23887.1|23875.1|23885.8|23873.8|0
1759942890000|2025-10-08 17:01:30|23887.2|23875.2|23889.6|23877.6|23889.6|23877.6|23887.2|23875.2|0
1759942900000|2025-10-08 17:01:40|23888.5|23876.5|23889.6|23877.6|23889.6|23877.6|23888.5|23876.5|3
1759942910000|2025-10-08 17:01:50|23888.5|23876.5|23889.6|23877.6|23889.6|23877.6|23888.5|23876.5|1
1759942940000|2025-10-08 17:02:20|23888.5|23876.5|23887.1|23875.1|23889.6|23877.6|23884.6|23872.6|4
1759942950000|2025-10-08 17:02:30|23888.3|23876.3|23887.1|23875.1|23888.3|23876.3|23887.1|23875.1|1
1759942960000|2025-10-08 17:02:40|23884.6|23872.6|23884.6|23872.6|23884.6|23872.6|23884.6|23872.6|0
1759942970000|2025-10-08 17:02:50|23887.1|23875.1|23889.6|23877.6|23889.6|23877.6|23887.1|23875.1|2
1759942980000|2025-10-08 17:03:00|23888.5|23876.5|23888.5|23876.5|23888.5|23876.5|23888.5|23876.5|1
1759942990000|2025-10-08 17:03:10|23889.6|23877.6|23889.6|23877.6|23889.6|23877.6|23889.6|23877.6|1
1759943000000|2025-10-08 17:03:20|23888.5|23876.5|23889.6|23877.6|23889.6|23877.6|23888.5|23876.5|7
1759943010000|2025-10-08 17:03:30|23887.4|23875.4|23887.2|23875.2|23888.5|23876.5|23887.1|23875.1|2
1759943020000|2025-10-08 17:03:40|23892.1|23880.1|23892.2|23880.2|23894.4|23882.4|23892.1|23880.1|13
1759943030000|2025-10-08 17:03:50|23893.3|23881.3|23892.2|23880.2|23893.3|23881.3|23892.2|23880.2|8
1759943040000|2025-10-08 17:04:00|23891.2|23879.2|23892.2|23880.2|23893.3|23881.3|23891.2|23879.2|4
1759943050000|2025-10-08 17:04:10|23891.2|23879.2|23893.3|23881.3|23893.3|23881.3|23891.2|23879.2|9
1759943060000|2025-10-08 17:04:20|23894.9|23882.9|23893.8|23881.8|23896.3|23884.3|23892.4|23880.4|17
1759943070000|2025-10-08 17:04:30|23892.7|23880.7|23892.4|23880.4|23892.7|23880.7|23891.3|23879.3|1
1759943080000|2025-10-08 17:04:40|23891.3|23879.3|23888.8|23876.8|23892.4|23880.4|23888.8|23876.8|1
1759943090000|2025-10-08 17:04:50|23887.6|23875.6|23890.1|23878.1|23891.3|23879.3|23887.6|23875.6|22
1759943100000|2025-10-08 17:05:00|23887.6|23875.6|23892.4|23880.4|23892.6|23880.6|23887.4|23875.4|4
1759943110000|2025-10-08 17:05:10|23890.2|23878.2|23889.6|23877.6|23892.4|23880.4|23889.6|23877.6|24
1759943120000|2025-10-08 17:05:20|23888.5|23876.5|23890.7|23878.7|23890.7|23878.7|23888.5|23876.5|1
1759943130000|2025-10-08 17:05:30|23890.8|23878.8|23892.1|23880.1|23892.4|23880.4|23890.8|23878.8|2
1759943140000|2025-10-08 17:05:40|23894.6|23882.6|23895.8|23883.8|23895.8|23883.8|23894.6|23882.6|0
1759943150000|2025-10-08 17:05:50|23894.8|23882.8|23895.8|23883.8|23895.8|23883.8|23894.6|23882.6|5
1759943160000|2025-10-08 17:06:00|23894.6|23882.6|23909.9|23897.9|23913.5|23901.5|23894.6|23882.6|22
1759943170000|2025-10-08 17:06:10|23908.5|23896.5|23907.3|23895.3|23908.5|23896.5|23907.1|23895.1|7
1759943180000|2025-10-08 17:06:20|23904.9|23892.9|23907.4|23895.4|23907.4|23895.4|23902.4|23890.4|14
1759943190000|2025-10-08 17:06:30|23907.7|23895.7|23911.3|23899.3|23911.3|23899.3|23907.4|23895.4|6
1759943200000|2025-10-08 17:06:40|23910.1|23898.1|23919.8|23907.8|23920.1|23908.1|23910.1|23898.1|26
1759943210000|2025-10-08 17:06:50|23918.7|23906.7|23919.8|23907.8|23919.8|23907.8|23918.7|23906.7|2
1759943220000|2025-10-08 17:07:00|23919.9|23907.9|23922.1|23910.1|23926.8|23914.8|23919.9|23907.9|12
1759943230000|2025-10-08 17:07:10|23923.2|23911.2|23925.9|23913.9|23927.1|23915.1|23923.2|23911.2|9
1759943240000|2025-10-08 17:07:20|23926.9|23914.9|23921.9|23909.9|23926.9|23914.9|23921.9|23909.9|4
1759943250000|2025-10-08 17:07:30|23922.3|23910.3|23924.4|23912.4|23925.4|23913.4|23922.3|23910.3|18
1759943260000|2025-10-08 17:07:40|23924.6|23912.6|23924.4|23912.4|23925.9|23913.9|23922.1|23910.1|8
1759943270000|2025-10-08 17:07:50|23926.6|23914.6|23918.2|23906.2|23926.8|23914.8|23911.5|23899.5|21
1759943280000|2025-10-08 17:08:00|23917.1|23905.1|23921.9|23909.9|23924.4|23912.4|23916.9|23904.9|25
1759943290000|2025-10-08 17:08:10|23922.1|23910.1|23921.8|23909.8|23924.3|23912.3|23921.8|23909.8|11
1759943300000|2025-10-08 17:08:20|23920.5|23908.5|23921.9|23909.9|23924.1|23912.1|23920.5|23908.5|1
1759943310000|2025-10-08 17:08:30|23923|23911|23923|23911|23923|23911|23921.9|23909.9|1
1759943320000|2025-10-08 17:08:40|||||||||2
1759943340000|2025-10-08 17:09:00|23921.9|23909.9|23925.4|23913.4|23926.9|23914.9|23921.8|23909.8|21
1759943350000|2025-10-08 17:09:10|23926.5|23914.5|23926.6|23914.6|23927.7|23915.7|23925.5|23913.5|2
1759943360000|2025-10-08 17:09:20|23926.8|23914.8|23924.3|23912.3|23926.8|23914.8|23924.1|23912.1|2
1759943370000|2025-10-08 17:09:30|23924.1|23912.1|23921.6|23909.6|23924.1|23912.1|23921.6|23909.6|2
1759943380000|2025-10-08 17:09:40|23922.9|23910.9|23922.9|23910.9|23922.9|23910.9|23922.9|23910.9|0
1759943390000|2025-10-08 17:09:50|23923.2|23911.2|23926.8|23914.8|23926.8|23914.8|23923.2|23911.2|2
1759943400000|2025-10-08 17:10:00|23929.1|23917.1|23932.9|23920.9|23932.9|23920.9|23927.9|23915.9|25
1759943410000|2025-10-08 17:10:10|||||||||4
1759943420000|2025-10-08 17:10:20|23932.7|23920.7|23932.9|23920.9|23932.9|23920.9|23932.7|23920.7|4
1759943430000|2025-10-08 17:10:30|23934|23922|23934|23922|23934|23922|23934|23922|1
1759943440000|2025-10-08 17:10:40|||||||||1
1759943450000|2025-10-08 17:10:50|23932.9|23920.9|23932.9|23920.9|23934|23922|23932.9|23920.9|8
1759943460000|2025-10-08 17:11:00|23934|23922|23932.9|23920.9|23934|23922|23932.9|23920.9|4
1759943470000|2025-10-08 17:11:10|23934|23922|23932.9|23920.9|23936.5|23924.5|23932.9|23920.9|3
1759943480000|2025-10-08 17:11:20|23934|23922|23931.5|23919.5|23934|23922|23931.5|23919.5|2
1759943490000|2025-10-08 17:11:30|23930.4|23918.4|23931.5|23919.5|23931.5|23919.5|23930.4|23918.4|0
1759943500000|2025-10-08 17:11:40|23929.1|23917.1|23930.4|23918.4|23931.3|23919.3|23929|23917|1
1759943510000|2025-10-08 17:11:50|23931.5|23919.5|23932.9|23920.9|23934|23922|23931.5|23919.5|23
1759943520000|2025-10-08 17:12:00|23934|23922|23939|23927|23940.4|23928.4|23932.9|23920.9|2
1759943530000|2025-10-08 17:12:10|23938.8|23926.8|23938.8|23926.8|23938.8|23926.8|23938.8|23926.8|4
1759943540000|2025-10-08 17:12:20|23937.7|23925.7|23936.5|23924.5|23938.8|23926.8|23936.5|23924.5|0
1759943550000|2025-10-08 17:12:30|23937.6|23925.6|23937.9|23925.9|23940.4|23928.4|23937.6|23925.6|6
1759943560000|2025-10-08 17:12:40|23939|23927|23939|23927|23939|23927|23939|23927|1
1759943570000|2025-10-08 17:12:50|23941.5|23929.5|23941.5|23929.5|23941.5|23929.5|23941.5|23929.5|2
1759943580000|2025-10-08 17:13:00|23940.4|23928.4|23937.7|23925.7|23940.4|23928.4|23937.7|23925.7|5
1759943590000|2025-10-08 17:13:10|23939|23927|23939|23927|23939|23927|23939|23927|7
1759943600000|2025-10-08 17:13:20|23940.1|23928.1|23931.5|23919.5|23941.3|23929.3|23930.4|23918.4|29
1759943610000|2025-10-08 17:13:30|23931.6|23919.6|23931.6|23919.6|23931.6|23919.6|23931.6|23919.6|1
1759943620000|2025-10-08 17:13:40|23931.8|23919.8|23931.7|23919.7|23932.9|23920.9|23931.5|23919.5|4
1759943630000|2025-10-08 17:13:50|23931.5|23919.5|23931.5|23919.5|23931.5|23919.5|23930.4|23918.4|1
1759943640000|2025-10-08 17:14:00|23930.4|23918.4|23931.7|23919.7|23931.7|23919.7|23930.4|23918.4|0
1759943650000|2025-10-08 17:14:10|23934|23922|23934|23922|23934|23922|23934|23922|2
1759943660000|2025-10-08 17:14:20|23937.9|23925.9|23939.2|23927.2|23939.2|23927.2|23937.9|23925.9|7
1759943670000|2025-10-08 17:14:30|23936.8|23924.8|23936.7|23924.7|23936.8|23924.8|23936.7|23924.7|1
1759943680000|2025-10-08 17:14:40|23937.9|23925.9|23936.7|23924.7|23937.9|23925.9|23936.7|23924.7|3
1759943690000|2025-10-08 17:14:50|23937.1|23925.1|23936.8|23924.8|23939.2|23927.2|23936.8|23924.8|6
1759943700000|2025-10-08 17:15:00|23935.7|23923.7|23939.5|23927.5|23941.7|23929.7|23935.6|23923.6|6
1759943710000|2025-10-08 17:15:10|23939.3|23927.3|23939.3|23927.3|23941.7|23929.7|23939.3|23927.3|5
1759943720000|2025-10-08 17:15:20|23940.4|23928.4|23940.6|23928.6|23940.6|23928.6|23939.3|23927.3|0
1759943730000|2025-10-08 17:15:30|23943.1|23931.1|23950.4|23938.4|23950.4|23938.4|23943.1|23931.1|22
1759943740000|2025-10-08 17:15:40|23949.2|23937.2|23947.9|23935.9|23950.2|23938.2|23945.4|23933.4|36
1759943750000|2025-10-08 17:15:50|23948.1|23936.1|23949.2|23937.2|23951.5|23939.5|23947.9|23935.9|16
1759943760000|2025-10-08 17:16:00|23950.4|23938.4|23950.1|23938.1|23952.8|23940.8|23950.1|23938.1|7
1759943770000|2025-10-08 17:16:10|23951.2|23939.2|23951.2|23939.2|23951.3|23939.3|23950.1|23938.1|5
1759943780000|2025-10-08 17:16:20|23950.1|23938.1|23952.4|23940.4|23953.1|23941.1|23948.7|23936.7|30
1759943790000|2025-10-08 17:16:30|23951.2|23939.2|23951.3|23939.3|23951.3|23939.3|23951.2|23939.2|0
1759943800000|2025-10-08 17:16:40|23951.2|23939.2|23948.7|23936.7|23952.3|23940.3|23948.7|23936.7|3
1759943810000|2025-10-08 17:16:50|23948.4|23936.4|23946.2|23934.2|23948.4|23936.4|23946.2|23934.2|4
1759943830000|2025-10-08 17:17:10|23946.7|23934.7|23946.2|23934.2|23948.8|23936.8|23945.1|23933.1|9
1759943840000|2025-10-08 17:17:20|23946.3|23934.3|23946.2|23934.2|23946.3|23934.3|23946.2|23934.2|0
1759943850000|2025-10-08 17:17:30|23947.6|23935.6|23951.5|23939.5|23951.5|23939.5|23947.6|23935.6|5
1759943860000|2025-10-08 17:17:40|23954|23942|23949.2|23937.2|23956.5|23944.5|23949.2|23937.2|33
1759943870000|2025-10-08 17:17:50|23946.5|23934.5|23945.3|23933.3|23946.5|23934.5|23941.5|23929.5|9
1759943880000|2025-10-08 17:18:00|23945.4|23933.4|23946.5|23934.5|23947.8|23935.8|23945.4|23933.4|9
1759943890000|2025-10-08 17:18:10|||||||||11
1759943900000|2025-10-08 17:18:20|23944|23932|23941.4|23929.4|23944|23932|23941.4|23929.4|22
1759943910000|2025-10-08 17:18:30|23941.2|23929.2|23941.4|23929.4|23941.4|23929.4|23941.2|23929.2|0
1759943920000|2025-10-08 17:18:40|23944|23932|23944|23932|23945.1|23933.1|23944|23932|3
1759943930000|2025-10-08 17:18:50|23946.4|23934.4|23946.5|23934.5|23946.5|23934.5|23944.2|23932.2|9
1759943940000|2025-10-08 17:19:00|23947.9|23935.9|23947.9|23935.9|23949|23937|23947.9|23935.9|4
1759943950000|2025-10-08 17:19:10|23949|23937|23949|23937|23950.6|23938.6|23949|23937|8
1759943960000|2025-10-08 17:19:20|23950.4|23938.4|23949|23937|23950.4|23938.4|23947.8|23935.8|9
1759943990000|2025-10-08 17:19:50|23948.9|23936.9|23946.5|23934.5|23948.9|23936.9|23946.5|23934.5|3
1759944000000|2025-10-08 17:20:00|23949|23937|23949|23937|23949.2|23937.2|23947.9|23935.9|4
1759944010000|2025-10-08 17:20:10|23949.2|23937.2|23949|23937|23950.4|23938.4|23949|23937|4
1759944030000|2025-10-08 17:20:30|23947.9|23935.9|23950.4|23938.4|23950.4|23938.4|23947.9|23935.9|20
1759944040000|2025-10-08 17:20:40|||||||||1
1759944050000|2025-10-08 17:20:50|||||||||3
1759944060000|2025-10-08 17:21:00|23950.3|23938.3|23946.5|23934.5|23950.4|23938.4|23944|23932|18
1759944070000|2025-10-08 17:21:10|23947.8|23935.8|23949|23937|23950.3|23938.3|23947.8|23935.8|2
1759944080000|2025-10-08 17:21:20|||||||||2
1759944090000|2025-10-08 17:21:30|23948.7|23936.7|23949|23937|23949|23937|23946.5|23934.5|5
1759944100000|2025-10-08 17:21:40|23948.9|23936.9|23947.8|23935.8|23950.4|23938.4|23947.8|23935.8|13
1759944110000|2025-10-08 17:21:50|23944|23932|23947.8|23935.8|23947.8|23935.8|23944|23932|6
1759944120000|2025-10-08 17:22:00|23948.9|23936.9|23945.4|23933.4|23949|23937|23945.4|23933.4|14
1759944130000|2025-10-08 17:22:10|23945.3|23933.3|23945.4|23933.4|23946.5|23934.5|23942.9|23930.9|9
1759944140000|2025-10-08 17:22:20|23946.5|23934.5|23946.5|23934.5|23946.5|23934.5|23946.5|23934.5|2
1759944150000|2025-10-08 17:22:30|23945.4|23933.4|23945.4|23933.4|23945.4|23933.4|23945.4|23933.4|0
1759944160000|2025-10-08 17:22:40|23946.5|23934.5|23946.5|23934.5|23946.5|23934.5|23946.5|23934.5|2
1759944170000|2025-10-08 17:22:50|23946.7|23934.7|23946.5|23934.5|23947.9|23935.9|23946.5|23934.5|1
1759944190000|2025-10-08 17:23:10|23949|23937|23948.3|23936.3|23949.3|23937.3|23948.3|23936.3|6
1759944200000|2025-10-08 17:23:20|23946.8|23934.8|23950.8|23938.8|23950.8|23938.8|23946.8|23934.8|8
1759944210000|2025-10-08 17:23:30|23955.4|23943.4|23952|23940|23955.4|23943.4|23950.8|23938.8|6
1759944220000|2025-10-08 17:23:40|23951.8|23939.8|23952|23940|23952|23940|23951.8|23939.8|2
1759944230000|2025-10-08 17:23:50|23950.8|23938.8|23951.8|23939.8|23951.8|23939.8|23950.8|23938.8|1
1759944250000|2025-10-08 17:24:10|23953.3|23941.3|23954.5|23942.5|23954.5|23942.5|23953.3|23941.3|9
1759944260000|2025-10-08 17:24:20|23954.7|23942.7|23954.5|23942.5|23955.8|23943.8|23954.5|23942.5|3
1759944270000|2025-10-08 17:24:30|23952|23940|23952|23940|23953.1|23941.1|23952|23940|3
1759944280000|2025-10-08 17:24:40|23951.8|23939.8|23953.3|23941.3|23953.3|23941.3|23951.8|23939.8|1
1759944290000|2025-10-08 17:24:50|23952.9|23940.9|23952|23940|23953.3|23941.3|23952|23940|1
1759944300000|2025-10-08 17:25:00|||||||||1
1759944310000|2025-10-08 17:25:10|23951.9|23939.9|23951.9|23939.9|23951.9|23939.9|23951.9|23939.9|0
1759944320000|2025-10-08 17:25:20|23950.8|23938.8|23951.9|23939.9|23951.9|23939.9|23950.8|23938.8|3
1759944330000|2025-10-08 17:25:30|23950.8|23938.8|23950.8|23938.8|23950.8|23938.8|23950.8|23938.8|2
1759944340000|2025-10-08 17:25:40|23947|23935|23945.9|23933.9|23947|23935|23945.8|23933.8|4
1759944350000|2025-10-08 17:25:50|23945.6|23933.6|23941.7|23929.7|23945.6|23933.6|23940.9|23928.9|17
1759944360000|2025-10-08 17:26:00|23934.7|23922.7|23939.7|23927.7|23939.7|23927.7|23934.7|23922.7|12
1759944370000|2025-10-08 17:26:10|23942.2|23930.2|23943.6|23931.6|23943.6|23931.6|23941.1|23929.1|3
1759944380000|2025-10-08 17:26:20|23944.7|23932.7|23943.6|23931.6|23944.7|23932.7|23943.6|23931.6|1
1759944390000|2025-10-08 17:26:30|23943.4|23931.4|23937.2|23925.2|23943.4|23931.4|23937.2|23925.2|12
1759944400000|2025-10-08 17:26:40|23936.1|23924.1|23934.7|23922.7|23936.1|23924.1|23934.7|23922.7|1
1759944420000|2025-10-08 17:27:00|23935.9|23923.9|23937.2|23925.2|23938.6|23926.6|23935.9|23923.9|6
1759944440000|2025-10-08 17:27:20|23937.5|23925.5|23937.3|23925.3|23937.5|23925.5|23937.3|23925.3|4
1759944450000|2025-10-08 17:27:30|23937.5|23925.5|23939.7|23927.7|23939.7|23927.7|23937.5|23925.5|1
1759944460000|2025-10-08 17:27:40|23939.5|23927.5|23937.2|23925.2|23939.5|23927.5|23937.2|23925.2|3
1759944470000|2025-10-08 17:27:50|23937.5|23925.5|23939.8|23927.8|23939.8|23927.8|23937.3|23925.3|4
1759944480000|2025-10-08 17:28:00|23937.5|23925.5|23936.2|23924.2|23937.5|23925.5|23936.2|23924.2|1
1759944490000|2025-10-08 17:28:10|23935|23923|23933.9|23921.9|23935|23923|23933.7|23921.7|20
1759944500000|2025-10-08 17:28:20|23932.7|23920.7|23933.9|23921.9|23933.9|23921.9|23932.7|23920.7|1
1759944510000|2025-10-08 17:28:30|23932.8|23920.8|23927.5|23915.5|23932.8|23920.8|23927.5|23915.5|7
1759944520000|2025-10-08 17:28:40|23920|23908|23915.2|23903.2|23920|23908|23915.2|23903.2|26
1759944530000|2025-10-08 17:28:50|23913.9|23901.9|23912.7|23900.7|23915.2|23903.2|23911.2|23899.2|10
1759944540000|2025-10-08 17:29:00|23915.2|23903.2|23920.2|23908.2|23920.2|23908.2|23915.2|23903.2|5
1759944550000|2025-10-08 17:29:10|23921.2|23909.2|23923.9|23911.9|23923.9|23911.9|23920.2|23908.2|4
1759944560000|2025-10-08 17:29:20|23925|23913|23923.9|23911.9|23925|23913|23923.9|23911.9|0
1759944570000|2025-10-08 17:29:30|23922.5|23910.5|23922.5|23910.5|23922.7|23910.7|23921.4|23909.4|5
1759944580000|2025-10-08 17:29:40|23926.4|23914.4|23925|23913|23927.7|23915.7|23925|23913|8
1759944590000|2025-10-08 17:29:50|23925.2|23913.2|23925|23913|23927.7|23915.7|23924.1|23912.1|5
1759944600000|2025-10-08 17:30:00|23926.4|23914.4|23925|23913|23927.5|23915.5|23925|23913|8
1759944620000|2025-10-08 17:30:20|23928.4|23916.4|23927.5|23915.5|23928.4|23916.4|23927.5|23915.5|7
1759944630000|2025-10-08 17:30:30|23928.6|23916.6|23925|23913|23928.6|23916.6|23925|23913|6
1759944640000|2025-10-08 17:30:40|23924.7|23912.7|23922.5|23910.5|23924.7|23912.7|23922.3|23910.3|7
1759944660000|2025-10-08 17:31:00|23921.4|23909.4|23929.8|23917.8|23929.8|23917.8|23921.3|23909.3|5
1759944670000|2025-10-08 17:31:10|23930|23918|23930|23918|23930|23918|23930|23918|0
1759944680000|2025-10-08 17:31:20|23929.8|23917.8|23927.5|23915.5|23930|23918|23927.5|23915.5|5
1759944690000|2025-10-08 17:31:30|23927.7|23915.7|23927.7|23915.7|23927.7|23915.7|23927.7|23915.7|1
1759944710000|2025-10-08 17:31:50|23928.9|23916.9|23931.3|23919.3|23931.3|23919.3|23928.9|23916.9|8
1759944720000|2025-10-08 17:32:00|23931.4|23919.4|23927.7|23915.7|23931.4|23919.4|23926.4|23914.4|11
1759944730000|2025-10-08 17:32:10|23927.5|23915.5|23930|23918|23930|23918|23927.5|23915.5|11
1759944740000|2025-10-08 17:32:20|23930.2|23918.2|23927.8|23915.8|23930.3|23918.3|23927.8|23915.8|29
1759944750000|2025-10-08 17:32:30|23929.1|23917.1|23929.2|23917.2|23929.2|23917.2|23929.1|23917.1|21
1759944760000|2025-10-08 17:32:40|23930.3|23918.3|23926.7|23914.7|23930.3|23918.3|23926.7|23914.7|14
1759944770000|2025-10-08 17:32:50|23927.8|23915.8|23925.3|23913.3|23927.8|23915.8|23925.3|23913.3|24
1759944780000|2025-10-08 17:33:00|23921.7|23909.7|23926.6|23914.6|23926.6|23914.6|23920.5|23908.5|14
1759944790000|2025-10-08 17:33:10|23926.9|23914.9|23927.8|23915.8|23929.1|23917.1|23926.9|23914.9|13
1759944810000|2025-10-08 17:33:30|23928.9|23916.9|23927.8|23915.8|23929.1|23917.1|23927.8|23915.8|8
1759944820000|2025-10-08 17:33:40|23928|23916|23926.9|23914.9|23928|23916|23925.5|23913.5|7
1759944830000|2025-10-08 17:33:50|23925.6|23913.6|23925.6|23913.6|23925.6|23913.6|23925.6|23913.6|0
1759944840000|2025-10-08 17:34:00|23925.7|23913.7|23924.4|23912.4|23925.7|23913.7|23919.2|23907.2|36
1759944850000|2025-10-08 17:34:10|23924.2|23912.2|23928.2|23916.2|23928.2|23916.2|23920.7|23908.7|18
1759944860000|2025-10-08 17:34:20|23927.8|23915.8|23935.7|23923.7|23935.8|23923.8|23926.9|23914.9|11
1759944870000|2025-10-08 17:34:30|23935.8|23923.8|23933.2|23921.2|23935.8|23923.8|23933.2|23921.2|3
1759944890000|2025-10-08 17:34:50|||||||||8
1759944900000|2025-10-08 17:35:00|23930.7|23918.7|23925.8|23913.8|23930.7|23918.7|23925.8|23913.8|4
1759944910000|2025-10-08 17:35:10|23927.2|23915.2|23925.8|23913.8|23928.3|23916.3|23925.8|23913.8|5
1759944920000|2025-10-08 17:35:20|23921.4|23909.4|23921|23909|23921.4|23909.4|23921|23909|11
1759944930000|2025-10-08 17:35:30|23918.3|23906.3|23919.6|23907.6|23919.6|23907.6|23918.3|23906.3|1
1759944940000|2025-10-08 17:35:40|23918.3|23906.3|23918.3|23906.3|23918.3|23906.3|23918.3|23906.3|5
1759944950000|2025-10-08 17:35:50|23920.5|23908.5|23920.8|23908.8|23920.8|23908.8|23920.5|23908.5|2
1759944960000|2025-10-08 17:36:00|23920.7|23908.7|23920.8|23908.8|23920.8|23908.8|23920.7|23908.7|1
1759944970000|2025-10-08 17:36:10|||||||||2
1759944980000|2025-10-08 17:36:20|||||||||1
1759944990000|2025-10-08 17:36:30|23921|23909|23921.1|23909.1|23921.1|23909.1|23921|23909|8
1759945000000|2025-10-08 17:36:40|23923.5|23911.5|23917.4|23905.4|23923.6|23911.6|23917.4|23905.4|12
1759945010000|2025-10-08 17:36:50|23918.6|23906.6|23918.6|23906.6|23918.6|23906.6|23918.6|23906.6|2
1759945020000|2025-10-08 17:37:00|23919.9|23907.9|23921|23909|23922.1|23910.1|23918.8|23906.8|8
1759945030000|2025-10-08 17:37:10|23926|23914|23926|23914|23926|23914|23926|23914|9
1759945040000|2025-10-08 17:37:20|||||||||12
1759945050000|2025-10-08 17:37:30|23923.6|23911.6|23923.5|23911.5|23923.6|23911.6|23923.5|23911.5|2
1759945070000|2025-10-08 17:37:50|||||||||3
1759945080000|2025-10-08 17:38:00|23924.7|23912.7|23927.4|23915.4|23927.4|23915.4|23924.7|23912.7|0
1759945090000|2025-10-08 17:38:10|23928.5|23916.5|23928.6|23916.6|23928.6|23916.6|23928.5|23916.5|8
1759945100000|2025-10-08 17:38:20|23929.7|23917.7|23931|23919|23931|23919|23928.5|23916.5|3
1759945120000|2025-10-08 17:38:40|23931.1|23919.1|23931.1|23919.1|23931.1|23919.1|23931|23919|1
1759945130000|2025-10-08 17:38:50|23934.7|23922.7|23931.3|23919.3|23934.7|23922.7|23931.3|23919.3|5
1759945140000|2025-10-08 17:39:00|23933.5|23921.5|23933.5|23921.5|23933.5|23921.5|23933.5|23921.5|0
1759945150000|2025-10-08 17:39:10|23932.4|23920.4|23932.2|23920.2|23933.5|23921.5|23932.2|23920.2|8
1759945160000|2025-10-08 17:39:20|23933.5|23921.5|23934.7|23922.7|23934.7|23922.7|23933.5|23921.5|4
1759945170000|2025-10-08 17:39:30|23934.9|23922.9|23933.5|23921.5|23936.9|23924.9|23933.5|23921.5|6
1759945180000|2025-10-08 17:39:40|23933.3|23921.3|23929.9|23917.9|23933.3|23921.3|23929.9|23917.9|3
1759945190000|2025-10-08 17:39:50|23928.8|23916.8|23931|23919|23931.1|23919.1|23927.4|23915.4|3
1759945200000|2025-10-08 17:40:00|23933.5|23921.5|23934.7|23922.7|23934.7|23922.7|23933.5|23921.5|8
1759945210000|2025-10-08 17:40:10|23933.5|23921.5|23933.5|23921.5|23934.7|23922.7|23933.5|23921.5|5
1759945220000|2025-10-08 17:40:20|23935.8|23923.8|23944.7|23932.7|23944.7|23932.7|23935.8|23923.8|5
1759945230000|2025-10-08 17:40:30|23948.5|23936.5|23946.2|23934.2|23948.5|23936.5|23946.2|23934.2|8
1759945240000|2025-10-08 17:40:40|23947.4|23935.4|23948.5|23936.5|23948.5|23936.5|23947.4|23935.4|2
1759945250000|2025-10-08 17:40:50|23947.1|23935.1|23934.9|23922.9|23947.1|23935.1|23934.9|23922.9|30
1759945260000|2025-10-08 17:41:00|23936|23924|23937.4|23925.4|23938.5|23926.5|23936|23924|6
1759945270000|2025-10-08 17:41:10|23938.5|23926.5|23937.4|23925.4|23938.7|23926.7|23937.4|23925.4|3
1759945280000|2025-10-08 17:41:20|23937.6|23925.6|23938.5|23926.5|23938.7|23926.7|23936|23924|5
1759945290000|2025-10-08 17:41:30|23937.4|23925.4|23936.9|23924.9|23938.5|23926.5|23936.9|23924.9|3
1759945300000|2025-10-08 17:41:40|23939.3|23927.3|23935.8|23923.8|23939.3|23927.3|23935.8|23923.8|28
1759945310000|2025-10-08 17:41:50|23936|23924|23936|23924|23936|23924|23936|23924|3
1759945320000|2025-10-08 17:42:00|23937.1|23925.1|23938.3|23926.3|23938.3|23926.3|23935.8|23923.8|10
1759945330000|2025-10-08 17:42:10|23938.2|23926.2|23938.2|23926.2|23938.2|23926.2|23938.2|23926.2|3
1759945340000|2025-10-08 17:42:20|23931.9|23919.9|23934.6|23922.6|23934.6|23922.6|23931.9|23919.9|11
1759945350000|2025-10-08 17:42:30|23935.7|23923.7|23934.6|23922.6|23935.7|23923.7|23933.3|23921.3|0
1759945360000|2025-10-08 17:42:40|23935.7|23923.7|23933.2|23921.2|23935.7|23923.7|23933.2|23921.2|6
1759945370000|2025-10-08 17:42:50|23932.1|23920.1|23931|23919|23933.2|23921.2|23930.8|23918.8|5
1759945380000|2025-10-08 17:43:00|23933.5|23921.5|23935.8|23923.8|23935.8|23923.8|23933.5|23921.5|5
1759945390000|2025-10-08 17:43:10|23936|23924|23943.7|23931.7|23943.7|23931.7|23936|23924|5
1759945400000|2025-10-08 17:43:20|23944.8|23932.8|23938.7|23926.7|23944.9|23932.9|23938.7|23926.7|6
1759945410000|2025-10-08 17:43:30|23939.9|23927.9|23937.4|23925.4|23942.3|23930.3|23937.4|23925.4|5
1759945420000|2025-10-08 17:43:40|23937.7|23925.7|23941|23929|23942.4|23930.4|23937.7|23925.7|1
1759945430000|2025-10-08 17:43:50|23941.2|23929.2|23941.3|23929.3|23942.4|23930.4|23941.2|23929.2|0
1759945440000|2025-10-08 17:44:00|23942.4|23930.4|23946.2|23934.2|23946.2|23934.2|23942.4|23930.4|7
1759945450000|2025-10-08 17:44:10|23946|23934|23944.9|23932.9|23946|23934|23944.9|23932.9|3
1759945460000|2025-10-08 17:44:20|||||||||5
1759945480000|2025-10-08 17:44:40|23945.1|23933.1|23946.2|23934.2|23946.2|23934.2|23945.1|23933.1|4
1759945490000|2025-10-08 17:44:50|23946|23934|23946.2|23934.2|23946.2|23934.2|23946|23934|2
1759945500000|2025-10-08 17:45:00|23944.9|23932.9|23946.2|23934.2|23946.2|23934.2|23944.9|23932.9|1
1759945510000|2025-10-08 17:45:10|23947.3|23935.3|23946.2|23934.2|23947.3|23935.3|23946.2|23934.2|1
1759945520000|2025-10-08 17:45:20|23946|23934|23947.4|23935.4|23948.5|23936.5|23946|23934|7
1759945530000|2025-10-08 17:45:30|23948.5|23936.5|23948.5|23936.5|23949.9|23937.9|23948.5|23936.5|11
1759945540000|2025-10-08 17:45:40|||||||||2
1759945550000|2025-10-08 17:45:50|23947.4|23935.4|23946.3|23934.3|23948.5|23936.5|23946.3|23934.3|11
1759945560000|2025-10-08 17:46:00|23946.2|23934.2|23947.4|23935.4|23947.4|23935.4|23946.2|23934.2|6
1759945570000|2025-10-08 17:46:10|23946.2|23934.2|23949.8|23937.8|23949.8|23937.8|23946|23934|4
1759945580000|2025-10-08 17:46:20|23948.5|23936.5|23944.9|23932.9|23948.5|23936.5|23944.9|23932.9|3
1759945590000|2025-10-08 17:46:30|23942.6|23930.6|23941|23929|23944.8|23932.8|23941|23929|16
1759945600000|2025-10-08 17:46:40|23941.2|23929.2|23943.5|23931.5|23943.5|23931.5|23941.2|23929.2|6
1759945610000|2025-10-08 17:46:50|23942.4|23930.4|23943.5|23931.5|23943.5|23931.5|23942.4|23930.4|13
1759945620000|2025-10-08 17:47:00|23943.4|23931.4|23941|23929|23943.5|23931.5|23939.9|23927.9|26
1759945630000|2025-10-08 17:47:10|23941.2|23929.2|23943.5|23931.5|23943.5|23931.5|23941.2|23929.2|3
1759945640000|2025-10-08 17:47:20|23943.7|23931.7|23946|23934|23946|23934|23943.7|23931.7|2
1759945650000|2025-10-08 17:47:30|23946.2|23934.2|23946|23934|23946.2|23934.2|23946|23934|0
1759945660000|2025-10-08 17:47:40|23946.2|23934.2|23948.5|23936.5|23948.5|23936.5|23946|23934|17
1759945670000|2025-10-08 17:47:50|23948.4|23936.4|23951|23939|23951|23939|23947.4|23935.4|15
1759945680000|2025-10-08 17:48:00|23949.9|23937.9|23947.3|23935.3|23949.9|23937.9|23947.3|23935.3|2
1759945690000|2025-10-08 17:48:10|23948.5|23936.5|23950.9|23938.9|23950.9|23938.9|23946|23934|21
1759945700000|2025-10-08 17:48:20|23951|23939|23946|23934|23951|23939|23946|23934|11
1759945710000|2025-10-08 17:48:30|23948.5|23936.5|23948.5|23936.5|23948.5|23936.5|23948.5|23936.5|1
1759945720000|2025-10-08 17:48:40|23948.4|23936.4|23944.9|23932.9|23948.5|23936.5|23943.7|23931.7|1
1759945740000|2025-10-08 17:49:00|23943.5|23931.5|23943.5|23931.5|23946|23934|23943.5|23931.5|19
1759945750000|2025-10-08 17:49:10|23947.1|23935.1|23948.2|23936.2|23948.5|23936.5|23945.9|23933.9|14
1759945760000|2025-10-08 17:49:20|23948.4|23936.4|23948.2|23936.2|23948.4|23936.4|23948.2|23936.2|6
1759945770000|2025-10-08 17:49:30|23947.1|23935.1|23948.4|23936.4|23948.4|23936.4|23946|23934|4
1759945780000|2025-10-08 17:49:40|23947|23935|23947.1|23935.1|23947.1|23935.1|23945.9|23933.9|13
1759945790000|2025-10-08 17:49:50|23946|23934|23945.7|23933.7|23946|23934|23944.6|23932.6|1
1759945800000|2025-10-08 17:50:00|23946.8|23934.8|23945.7|23933.7|23947|23935|23944.5|23932.5|10
1759945810000|2025-10-08 17:50:10|23944.6|23932.6|23945.7|23933.7|23947.1|23935.1|23944.6|23932.6|7
1759945820000|2025-10-08 17:50:20|23944.8|23932.8|23947.1|23935.1|23947.1|23935.1|23944.6|23932.6|5
1759945830000|2025-10-08 17:50:30|23944.6|23932.6|23945.7|23933.7|23946.8|23934.8|23944.6|23932.6|6
1759945840000|2025-10-08 17:50:40|23945.9|23933.9|23947.1|23935.1|23947.1|23935.1|23945.9|23933.9|8
1759945850000|2025-10-08 17:50:50|23945.7|23933.7|23945.9|23933.9|23945.9|23933.9|23943.2|23931.2|8
1759945860000|2025-10-08 17:51:00|23943.5|23931.5|23945.9|23933.9|23946|23934|23943.5|23931.5|17
1759945870000|2025-10-08 17:51:10|23947.3|23935.3|23946|23934|23947.3|23935.3|23945.9|23933.9|6
1759945880000|2025-10-08 17:51:20|23945.9|23933.9|23944.9|23932.9|23946|23934|23943.7|23931.7|17
1759945890000|2025-10-08 17:51:30|23943.7|23931.7|23946|23934|23946|23934|23943.5|23931.5|4
1759945900000|2025-10-08 17:51:40|23945.9|23933.9|23943.7|23931.7|23946|23934|23943.7|23931.7|7
1759945910000|2025-10-08 17:51:50|23944.9|23932.9|23943.9|23931.9|23944.9|23932.9|23943.9|23931.9|4
1759945920000|2025-10-08 17:52:00|23946|23934|23946|23934|23946|23934|23946|23934|0
1759945930000|2025-10-08 17:52:10|23944.9|23932.9|23944.9|23932.9|23946|23934|23944.9|23932.9|10
1759945940000|2025-10-08 17:52:20|23945.1|23933.1|23942.4|23930.4|23945.1|23933.1|23942.4|23930.4|8
1759945950000|2025-10-08 17:52:30|23943.5|23931.5|23942.4|23930.4|23943.9|23931.9|23941.4|23929.4|29
1759945960000|2025-10-08 17:52:40|23938.9|23926.9|23938.9|23926.9|23941.2|23929.2|23938.9|23926.9|11
1759945970000|2025-10-08 17:52:50|23937.8|23925.8|23939.9|23927.9|23940.1|23928.1|23937.6|23925.6|6
1759945980000|2025-10-08 17:53:00|23938.9|23926.9|23938.7|23926.7|23939.8|23927.8|23938.7|23926.7|9
1759945990000|2025-10-08 17:53:10|23939.8|23927.8|23936.2|23924.2|23941|23929|23936.2|23924.2|13
1759946000000|2025-10-08 17:53:20|23936|23924|23936|23924|23936.2|23924.2|23934.9|23922.9|4
1759946010000|2025-10-08 17:53:30|23933.7|23921.7|23933.7|23921.7|23933.7|23921.7|23933.7|23921.7|5
1759946020000|2025-10-08 17:53:40|23936|23924|23933.9|23921.9|23936|23924|23933.9|23921.9|5
1759946030000|2025-10-08 17:53:50|23936|23924|23936|23924|23936|23924|23936|23924|1
1759946040000|2025-10-08 17:54:00|||||||||8
1759946050000|2025-10-08 17:54:10|23935|23923|23933.5|23921.5|23935|23923|23932.3|23920.3|24
1759946060000|2025-10-08 17:54:20|23932.3|23920.3|23932.5|23920.5|23932.5|23920.5|23932.3|23920.3|0
1759946070000|2025-10-08 17:54:30|23934.6|23922.6|23941.2|23929.2|23941.4|23929.4|23934.6|23922.6|23
1759946080000|2025-10-08 17:54:40|23941|23929|23942.3|23930.3|23942.3|23930.3|23940|23928|2
1759946090000|2025-10-08 17:54:50|23942.5|23930.5|23941|23929|23942.5|23930.5|23941|23929|8
1759946100000|2025-10-08 17:55:00|23942.1|23930.1|23942|23930|23943.4|23931.4|23940.9|23928.9|26
1759946110000|2025-10-08 17:55:10|23942.1|23930.1|23942.1|23930.1|23942.1|23930.1|23942.1|23930.1|22
1759946120000|2025-10-08 17:55:20|23940.9|23928.9|23942.1|23930.1|23942.1|23930.1|23940|23928|6
1759946130000|2025-10-08 17:55:30|23942|23930|23940.4|23928.4|23942|23930|23937.1|23925.1|17
1759946140000|2025-10-08 17:55:40|23941.8|23929.8|23943.2|23931.2|23944.3|23932.3|23941.8|23929.8|4
1759946150000|2025-10-08 17:55:50|23943.1|23931.1|23940.7|23928.7|23943.1|23931.1|23940.7|23928.7|8
1759946160000|2025-10-08 17:56:00|23941.8|23929.8|23943.2|23931.2|23943.2|23931.2|23941.8|23929.8|3
1759946170000|2025-10-08 17:56:10|23942|23930|23940.4|23928.4|23943.2|23931.2|23939.3|23927.3|10
1759946180000|2025-10-08 17:56:20|23941.8|23929.8|23946.5|23934.5|23949|23937|23941.8|23929.8|64
1759946190000|2025-10-08 17:56:30|23944.3|23932.3|23942.8|23930.8|23944.3|23932.3|23942.8|23930.8|8
1759946200000|2025-10-08 17:56:40|23944|23932|23944.2|23932.2|23944.3|23932.3|23944|23932|3
1759946210000|2025-10-08 17:56:50|23944|23932|23944|23932|23944|23932|23944|23932|0
1759946220000|2025-10-08 17:57:00|23944.3|23932.3|23942.9|23930.9|23944.3|23932.3|23942.9|23930.9|19
1759946230000|2025-10-08 17:57:10|23944|23932|23941.7|23929.7|23944|23932|23941.7|23929.7|17
1759946240000|2025-10-08 17:57:20|23941.5|23929.5|23941.8|23929.8|23941.8|23929.8|23939.2|23927.2|18
1759946250000|2025-10-08 17:57:30|23940.7|23928.7|23943.2|23931.2|23944.5|23932.5|23939.5|23927.5|29
1759946260000|2025-10-08 17:57:40|23944.3|23932.3|23943.2|23931.2|23944.6|23932.6|23943.2|23931.2|7
1759946270000|2025-10-08 17:57:50|23944.3|23932.3|23947|23935|23947|23935|23944.3|23932.3|6
1759946280000|2025-10-08 17:58:00|23947.2|23935.2|23944.7|23932.7|23947.2|23935.2|23942.2|23930.2|109
1759946290000|2025-10-08 17:58:10|23944.5|23932.5|23945.7|23933.7|23945.7|23933.7|23944.5|23932.5|19
1759946300000|2025-10-08 17:58:20|23944.7|23932.7|23942.2|23930.2|23944.7|23932.7|23942.2|23930.2|27
1759946310000|2025-10-08 17:58:30|23940.9|23928.9|23942.2|23930.2|23942.2|23930.2|23940.7|23928.7|11
1759946320000|2025-10-08 17:58:40|23941.8|23929.8|23939.5|23927.5|23941.8|23929.8|23939.5|23927.5|7
1759946330000|2025-10-08 17:58:50|23939.7|23927.7|23939.7|23927.7|23940.9|23928.9|23939.5|23927.5|12
1759946340000|2025-10-08 17:59:00|23942.3|23930.3|23943.6|23931.6|23944.7|23932.7|23942.2|23930.2|28
1759946350000|2025-10-08 17:59:10|23942.3|23930.3|23945.9|23933.9|23946.1|23934.1|23942.3|23930.3|19
1759946360000|2025-10-08 17:59:20|23947|23935|23947|23935|23947.2|23935.2|23946.1|23934.1|30
1759946370000|2025-10-08 17:59:30|23947.2|23935.2|23935|23923|23947.2|23935.2|23932.6|23920.6|141
1759946380000|2025-10-08 17:59:40|23933.9|23921.9|23934.8|23922.8|23938.6|23926.6|23932.6|23920.6|94
1759946390000|2025-10-08 17:59:50|23933.7|23921.7|23932.5|23920.5|23934.8|23922.8|23930.1|23918.1|235
1759946400000|2025-10-08 18:00:00|23933.4|23921.4|23932.2|23920.2|23933.6|23921.6|23930.9|23918.9|23
1759946410000|2025-10-08 18:00:10|23930|23918|23928.9|23916.9|23931.1|23919.1|23928.9|23916.9|47
1759946420000|2025-10-08 18:00:20|23930|23918|23935|23923|23935|23923|23930|23918|12
1759946430000|2025-10-08 18:00:30|23934.8|23922.8|23934.8|23922.8|23934.8|23922.8|23934.8|23922.8|6
1759946440000|2025-10-08 18:00:40|23932.6|23920.6|23932.5|23920.5|23932.6|23920.6|23932.3|23920.3|12
1759946450000|2025-10-08 18:00:50|23932.3|23920.3|23932.3|23920.3|23933.6|23921.6|23932.3|23920.3|14
1759946460000|2025-10-08 18:01:00|23934.7|23922.7|23934.7|23922.7|23934.8|23922.8|23934.5|23922.5|10
1759946470000|2025-10-08 18:01:10|23932.3|23920.3|23932.3|23920.3|23934.7|23922.7|23932.3|23920.3|18
1759946480000|2025-10-08 18:01:20|23933.4|23921.4|23932.3|23920.3|23933.4|23921.4|23932.2|23920.2|2
1759946490000|2025-10-08 18:01:30|23931.1|23919.1|23931.1|23919.1|23932.3|23920.3|23929.8|23917.8|10
1759946500000|2025-10-08 18:01:40|23932.2|23920.2|23933.3|23921.3|23933.4|23921.4|23932.2|23920.2|9
1759946510000|2025-10-08 18:01:50|23932.2|23920.2|23930.8|23918.8|23933.3|23921.3|23930.8|23918.8|10
1759946520000|2025-10-08 18:02:00|23931.1|23919.1|23933.3|23921.3|23933.3|23921.3|23929.7|23917.7|9
1759946540000|2025-10-08 18:02:20|23934.5|23922.5|23934.5|23922.5|23934.5|23922.5|23934.5|23922.5|7
1759946550000|2025-10-08 18:02:30|||||||||2
1759946570000|2025-10-08 18:02:50|23933.3|23921.3|23933.4|23921.4|23934.5|23922.5|23933.3|23921.3|11
1759946580000|2025-10-08 18:03:00|23932|23920|23934.7|23922.7|23935.9|23923.9|23932|23920|4
1759946590000|2025-10-08 18:03:10|23934.8|23922.8|23937.5|23925.5|23937.5|23925.5|23934.8|23922.8|2
1759946600000|2025-10-08 18:03:20|23941.1|23929.1|23942.5|23930.5|23942.5|23930.5|23941.1|23929.1|40
1759946610000|2025-10-08 18:03:30|23942.3|23930.3|23944.8|23932.8|23945|23933|23942.3|23930.3|2
1759946620000|2025-10-08 18:03:40|23942.2|23930.2|23944.5|23932.5|23945.8|23933.8|23942.2|23930.2|9
1759946640000|2025-10-08 18:04:00|23945.6|23933.6|23943.3|23931.3|23945.6|23933.6|23943.3|23931.3|13
1759946650000|2025-10-08 18:04:10|23945.6|23933.6|23944.5|23932.5|23945.6|23933.6|23944.5|23932.5|1
1759946660000|2025-10-08 18:04:20|23944.4|23932.4|23944.5|23932.5|23944.5|23932.5|23944.4|23932.4|4
1759946670000|2025-10-08 18:04:30|23943.3|23931.3|23947|23935|23947|23935|23943.3|23931.3|3
1759946680000|2025-10-08 18:04:40|23947.2|23935.2|23949.7|23937.7|23949.7|23937.7|23947.2|23935.2|11
1759946690000|2025-10-08 18:04:50|23950.8|23938.8|23945|23933|23950.8|23938.8|23943.6|23931.6|21
1760016600000|2025-10-09 13:30:00|23931.2|23919.2|23943.4|23931.4|23944.6|23932.6|23925|23913|105
1760016610000|2025-10-09 13:30:10|23945.7|23933.7|23942|23930|23946.8|23934.8|23933.4|23921.4|26
1760016620000|2025-10-09 13:30:20|23941.8|23929.8|23941.1|23929.1|23945.4|23933.4|23933.6|23921.6|45
1760016630000|2025-10-09 13:30:30|23940.9|23928.9|23942.5|23930.5|23942.5|23930.5|23935.9|23923.9|29
1760016640000|2025-10-09 13:30:40|23948.9|23936.9|23953.4|23941.4|23953.6|23941.6|23946.4|23934.4|32
1760016650000|2025-10-09 13:30:50|23954.6|23942.6|23928.7|23916.7|23954.6|23942.6|23921.2|23909.2|51
1760016660000|2025-10-09 13:31:00|23930|23918|23936.6|23924.6|23940|23928|23925.2|23913.2|31
1760016670000|2025-10-09 13:31:10|23935.5|23923.5|23918.9|23906.9|23935.5|23923.5|23916.6|23904.6|31
1760016680000|2025-10-09 13:31:20|23918.7|23906.7|23915.3|23903.3|23918.7|23906.7|23915.2|23903.2|9
1760016690000|2025-10-09 13:31:30|23914.1|23902.1|23910.2|23898.2|23916.4|23904.4|23910.2|23898.2|31
1760016700000|2025-10-09 13:31:40|23910|23898|23917|23905|23924.1|23912.1|23910|23898|14
1760016710000|2025-10-09 13:31:50|23915.5|23903.5|23910.5|23898.5|23915.5|23903.5|23907|23895|25
1760016720000|2025-10-09 13:32:00|23911.6|23899.6|23914.5|23902.5|23920.2|23908.2|23911.6|23899.6|24
1760016730000|2025-10-09 13:32:10|23911.8|23899.8|23929.3|23917.3|23930.5|23918.5|23911.8|23899.8|9
1760016740000|2025-10-09 13:32:20|23929.5|23917.5|23935.5|23923.5|23936.8|23924.8|23929.5|23917.5|11
1760016750000|2025-10-09 13:32:30|23934.5|23922.5|23930.9|23918.9|23935.5|23923.5|23930.9|23918.9|13
1760016760000|2025-10-09 13:32:40|23932|23920|23929.5|23917.5|23932|23920|23925.7|23913.7|16
1760016770000|2025-10-09 13:32:50|23928.4|23916.4|23940.9|23928.9|23943.4|23931.4|23928.2|23916.2|29
1760016780000|2025-10-09 13:33:00|23942.3|23930.3|23936.2|23924.2|23946.1|23934.1|23935.2|23923.2|23
1760016790000|2025-10-09 13:33:10|23938.7|23926.7|23941.4|23929.4|23943.7|23931.7|23933.7|23921.7|9
1760016800000|2025-10-09 13:33:20|23941.2|23929.2|23948.7|23936.7|23948.9|23936.9|23940.2|23928.2|6
1760016810000|2025-10-09 13:33:30|23948.9|23936.9|23948.9|23936.9|23951.4|23939.4|23947.7|23935.7|9
1760016820000|2025-10-09 13:33:40|23947.7|23935.7|23953.9|23941.9|23953.9|23941.9|23946.8|23934.8|8
1760016830000|2025-10-09 13:33:50|23954.3|23942.3|23953|23941|23956.6|23944.6|23951.9|23939.9|34
1760016840000|2025-10-09 13:34:00|23952.8|23940.8|23946.8|23934.8|23952.8|23940.8|23944.3|23932.3|35
1760016850000|2025-10-09 13:34:10|23945.5|23933.5|23936.6|23924.6|23945.5|23933.5|23931.6|23919.6|12
1760016860000|2025-10-09 13:34:20|23936.8|23924.8|23941.8|23929.8|23948|23936|23936.8|23924.8|10
1760016870000|2025-10-09 13:34:30|23941.6|23929.6|23941.6|23929.6|23943|23931|23939.3|23927.3|11
1760016880000|2025-10-09 13:34:40|23941.8|23929.8|23943.9|23931.9|23943.9|23931.9|23939.1|23927.1|2
1760016890000|2025-10-09 13:34:50|23942.9|23930.9|23946.2|23934.2|23946.6|23934.6|23942.9|23930.9|10
1760016900000|2025-10-09 13:35:00|23946.6|23934.6|23950.2|23938.2|23950.2|23938.2|23946.4|23934.4|23
1760016910000|2025-10-09 13:35:10|23949.1|23937.1|23949.1|23937.1|23955.4|23943.4|23948.8|23936.8|34
1760016920000|2025-10-09 13:35:20|23948.8|23936.8|23953.9|23941.9|23955.2|23943.2|23948.8|23936.8|40
1760016930000|2025-10-09 13:35:30|23952.9|23940.9|23946.3|23934.3|23953.8|23941.8|23944.1|23932.1|11
1760016940000|2025-10-09 13:35:40|23947.3|23935.3|23948.9|23936.9|23948.9|23936.9|23941.4|23929.4|16
1760016950000|2025-10-09 13:35:50|23950.2|23938.2|23950.2|23938.2|23950.2|23938.2|23942.9|23930.9|7
1760016960000|2025-10-09 13:36:00|23952.7|23940.7|23958.9|23946.9|23961.1|23949.1|23952.7|23940.7|23
1760016970000|2025-10-09 13:36:10|23958.8|23946.8|23966.3|23954.3|23966.3|23954.3|23958.8|23946.8|37
1760016980000|2025-10-09 13:36:20|23970.2|23958.2|23966.8|23954.8|23971.4|23959.4|23966.8|23954.8|14
1760016990000|2025-10-09 13:36:30|23966.4|23954.4|23974.3|23962.3|23978.6|23966.6|23966.4|23954.4|81
1760017000000|2025-10-09 13:36:40|23974.1|23962.1|23970.7|23958.7|23974.3|23962.3|23969.6|23957.6|23
1760017010000|2025-10-09 13:36:50|23969.6|23957.6|23968|23956|23969.6|23957.6|23959.8|23947.8|54
1760017020000|2025-10-09 13:37:00|23967|23955|23967|23955|23970.5|23958.5|23967|23955|36
1760017030000|2025-10-09 13:37:10|23967.1|23955.1|23964.3|23952.3|23970.4|23958.4|23964.1|23952.1|6
1760017040000|2025-10-09 13:37:20|23968|23956|23964.1|23952.1|23969.3|23957.3|23962|23950|14
1760017050000|2025-10-09 13:37:30|23964.5|23952.5|23966.6|23954.6|23967|23955|23964.1|23952.1|33
1760017060000|2025-10-09 13:37:40|23965.5|23953.5|23967|23955|23969.5|23957.5|23965.5|23953.5|11
1760017070000|2025-10-09 13:37:50|23969.1|23957.1|23971.6|23959.6|23971.6|23959.6|23965.5|23953.5|5
1760017080000|2025-10-09 13:38:00|23972.7|23960.7|23973|23961|23975.5|23963.5|23971.6|23959.6|32
1760017090000|2025-10-09 13:38:10|23973.2|23961.2|23971.8|23959.8|23974.5|23962.5|23969.5|23957.5|22
1760017100000|2025-10-09 13:38:20|23971.6|23959.6|23973|23961|23973|23961|23970.5|23958.5|4
1760017110000|2025-10-09 13:38:30|23972|23960|23957.9|23945.9|23972|23960|23957.9|23945.9|11
1760017120000|2025-10-09 13:38:40|23956.6|23944.6|23952.9|23940.9|23956.6|23944.6|23951.6|23939.6|16
1760017130000|2025-10-09 13:38:50|23952.7|23940.7|23953|23941|23954.3|23942.3|23951.4|23939.4|3
1760017140000|2025-10-09 13:39:00|23952.9|23940.9|23957.9|23945.9|23958.9|23946.9|23951.4|23939.4|27
1760017150000|2025-10-09 13:39:10|23958.9|23946.9|23966.6|23954.6|23966.6|23954.6|23957.9|23945.9|3
1760017160000|2025-10-09 13:39:20|23965.5|23953.5|23956.8|23944.8|23965.5|23953.5|23956.8|23944.8|11
1760017170000|2025-10-09 13:39:30|23958|23946|23954.3|23942.3|23958|23946|23954.3|23942.3|2
1760017180000|2025-10-09 13:39:40|23953|23941|23957.9|23945.9|23957.9|23945.9|23950.5|23938.5|39
1760017190000|2025-10-09 13:39:50|23960.2|23948.2|23959.1|23947.1|23963.8|23951.8|23958.8|23946.8|16
1760017200000|2025-10-09 13:40:00|23958.9|23946.9|23958.8|23946.8|23958.9|23946.9|23957.7|23945.7|5
1760017210000|2025-10-09 13:40:10|23960.2|23948.2|23957.7|23945.7|23960.4|23948.4|23957.7|23945.7|4
1760017220000|2025-10-09 13:40:20|23955.5|23943.5|23953.6|23941.6|23957.7|23945.7|23950.2|23938.2|16
1760017230000|2025-10-09 13:40:30|23953.8|23941.8|23955|23943|23955.2|23943.2|23952.7|23940.7|4
1760017240000|2025-10-09 13:40:40|23948.8|23936.8|23951.3|23939.3|23951.3|23939.3|23948.8|23936.8|6
1760017250000|2025-10-09 13:40:50|23951.4|23939.4|23941.3|23929.3|23954.7|23942.7|23941.3|23929.3|11
1760017260000|2025-10-09 13:41:00|23940.2|23928.2|23937.5|23925.5|23940.2|23928.2|23936.6|23924.6|10
1760017270000|2025-10-09 13:41:10|23936.4|23924.4|23931.3|23919.3|23936.4|23924.4|23928.8|23916.8|18
1760017280000|2025-10-09 13:41:20|23930|23918|23931.1|23919.1|23931.3|23919.3|23927.7|23915.7|8
1760017290000|2025-10-09 13:41:30|23931.3|23919.3|23928.8|23916.8|23931.3|23919.3|23927.5|23915.5|9
1760017300000|2025-10-09 13:41:40|23928.6|23916.6|23926.1|23914.1|23928.6|23916.6|23922.4|23910.4|15
1760017310000|2025-10-09 13:41:50|23923.4|23911.4|23926.3|23914.3|23926.3|23914.3|23921.3|23909.3|38
1760017320000|2025-10-09 13:42:00|23926.5|23914.5|23926.3|23914.3|23926.5|23914.5|23924|23912|2
1760017330000|2025-10-09 13:42:10|23926.6|23914.6|23933.8|23921.8|23935|23923|23926.6|23914.6|8
1760017340000|2025-10-09 13:42:20|23932.7|23920.7|23927.9|23915.9|23932.7|23920.7|23925.2|23913.2|26
1760017350000|2025-10-09 13:42:30|23928.1|23916.1|23929.1|23917.1|23929.1|23917.1|23928.1|23916.1|3
1760017360000|2025-10-09 13:42:40|23928.1|23916.1|23932.7|23920.7|23933.8|23921.8|23928.1|23916.1|15
1760017370000|2025-10-09 13:42:50|23931.6|23919.6|23931.5|23919.5|23931.6|23919.6|23931.5|23919.5|4
1760017380000|2025-10-09 13:43:00|23931.6|23919.6|23930.2|23918.2|23932.7|23920.7|23930.2|23918.2|3
1760017390000|2025-10-09 13:43:10|23931.5|23919.5|23928.8|23916.8|23931.5|23919.5|23927.7|23915.7|9
1760017400000|2025-10-09 13:43:20|23926.5|23914.5|23931.3|23919.3|23932.5|23920.5|23925.2|23913.2|5
1760017410000|2025-10-09 13:43:30|23929.1|23917.1|23928.6|23916.6|23930|23918|23927.7|23915.7|15
1760017420000|2025-10-09 13:43:40|23927.4|23915.4|23931.3|23919.3|23931.3|23919.3|23925|23913|24
1760017430000|2025-10-09 13:43:50|23930.8|23918.8|23929.9|23917.9|23930.8|23918.8|23927.5|23915.5|1
1760017440000|2025-10-09 13:44:00|23931.3|23919.3|23934.9|23922.9|23934.9|23922.9|23931.3|23919.3|42
1760017450000|2025-10-09 13:44:10|23933.8|23921.8|23934.9|23922.9|23936.3|23924.3|23932.5|23920.5|5
1760017460000|2025-10-09 13:44:20|23935.2|23923.2|23937.4|23925.4|23937.4|23925.4|23935.2|23923.2|5
1760017470000|2025-10-09 13:44:30|23936.3|23924.3|23935.9|23923.9|23938.4|23926.4|23933.6|23921.6|9
1760017480000|2025-10-09 13:44:40|23934.9|23922.9|23933.4|23921.4|23935.9|23923.9|23933.4|23921.4|3
1760017490000|2025-10-09 13:44:50|23931.1|23919.1|23932.4|23920.4|23932.4|23920.4|23931.1|23919.1|4
1760017500000|2025-10-09 13:45:00|23932|23920|23924.9|23912.9|23932|23920|23924.7|23912.7|12
1760017510000|2025-10-09 13:45:10|23927.4|23915.4|23925.8|23913.8|23929.5|23917.5|23924.9|23912.9|17
1760017520000|2025-10-09 13:45:20|23925.9|23913.9|23929.5|23917.5|23929.5|23917.5|23924.3|23912.3|12
1760017530000|2025-10-09 13:45:30|23928.4|23916.4|23929.5|23917.5|23930.8|23918.8|23928.1|23916.1|5
1760017540000|2025-10-09 13:45:40|23932|23920|23935.8|23923.8|23935.8|23923.8|23932|23920|11
1760017550000|2025-10-09 13:45:50|23935.6|23923.6|23950.4|23938.4|23950.4|23938.4|23935.6|23923.6|5
1760017560000|2025-10-09 13:46:00|23949.3|23937.3|23949.2|23937.2|23950.4|23938.4|23948.1|23936.1|4
1760017570000|2025-10-09 13:46:10|23949.5|23937.5|23950.4|23938.4|23952.7|23940.7|23949.2|23937.2|5
1760017580000|2025-10-09 13:46:20|23949.3|23937.3|23950.4|23938.4|23951.7|23939.7|23949.3|23937.3|3
1760017590000|2025-10-09 13:46:30|23950.6|23938.6|23955.4|23943.4|23960.4|23948.4|23950.6|23938.6|9
1760017600000|2025-10-09 13:46:40|23952|23940|23950.6|23938.6|23952.7|23940.7|23950.6|23938.6|6
1760017610000|2025-10-09 13:46:50|23949.3|23937.3|23945.6|23933.6|23950.4|23938.4|23945.6|23933.6|7
1760017620000|2025-10-09 13:47:00|23947.9|23935.9|23947.7|23935.7|23947.9|23935.9|23944.2|23932.2|4
1760017630000|2025-10-09 13:47:10|23947.9|23935.9|23947.7|23935.7|23947.9|23935.9|23946.7|23934.7|1
1760017640000|2025-10-09 13:47:20|23946.7|23934.7|23947.9|23935.9|23949|23937|23945.2|23933.2|4
1760017650000|2025-10-09 13:47:30|23949|23937|23945.2|23933.2|23949|23937|23944.9|23932.9|8
1760017660000|2025-10-09 13:47:40|23946.3|23934.3|23945.6|23933.6|23946.3|23934.3|23942.9|23930.9|5
1760017670000|2025-10-09 13:47:50|23944.5|23932.5|23954|23942|23957.7|23945.7|23944.5|23932.5|26
1760017680000|2025-10-09 13:48:00|23955.1|23943.1|23955.2|23943.2|23955.2|23943.2|23953.8|23941.8|12
1760017690000|2025-10-09 13:48:10|23956.3|23944.3|23959.9|23947.9|23959.9|23947.9|23956.3|23944.3|4
1760017700000|2025-10-09 13:48:20|||||||||1
1760017710000|2025-10-09 13:48:30|23960.2|23948.2|23952.6|23940.6|23962.4|23950.4|23951.1|23939.1|15
1760017720000|2025-10-09 13:48:40|23955.1|23943.1|23954.9|23942.9|23955.1|23943.1|23952.7|23940.7|4
1760017730000|2025-10-09 13:48:50|23956.1|23944.1|23959.9|23947.9|23959.9|23947.9|23956.1|23944.1|13
1760017740000|2025-10-09 13:49:00|23958.8|23946.8|23959|23947|23959.9|23947.9|23958.6|23946.6|24
1760017750000|2025-10-09 13:49:10|23962.6|23950.6|23963.8|23951.8|23963.8|23951.8|23962.6|23950.6|3
1760017760000|2025-10-09 13:49:20|23964.9|23952.9|23972.6|23960.6|23972.8|23960.8|23963.8|23951.8|17
1760017770000|2025-10-09 13:49:30|23972.4|23960.4|23972.6|23960.6|23972.6|23960.6|23971.3|23959.3|2
1760017780000|2025-10-09 13:49:40|23971.3|23959.3|23965.1|23953.1|23971.3|23959.3|23963.8|23951.8|9
1760017790000|2025-10-09 13:49:50|23965.3|23953.3|23976.3|23964.3|23976.5|23964.5|23963.8|23951.8|29
1760017800000|2025-10-09 13:50:00|23976.5|23964.5|23981|23969|23988.3|23976.3|23976.3|23964.3|94
1760017810000|2025-10-09 13:50:10|23980.8|23968.8|23983.5|23971.5|23984.6|23972.6|23978.5|23966.5|9
1760017820000|2025-10-09 13:50:20|23984.6|23972.6|23986|23974|23986|23974|23983.5|23971.5|10
1760017830000|2025-10-09 13:50:30|23981|23969|23979.6|23967.6|23981|23969|23978.5|23966.5|10
1760017840000|2025-10-09 13:50:40|23978.5|23966.5|23981.7|23969.7|23983.1|23971.1|23978.5|23966.5|2
1760017850000|2025-10-09 13:50:50|23982.8|23970.8|23982.1|23970.1|23983.1|23971.1|23978.5|23966.5|10
1760017860000|2025-10-09 13:51:00|23981.9|23969.9|23989|23977|23989|23977|23981.9|23969.9|6
1760017870000|2025-10-09 13:51:10|23988.1|23976.1|23984.2|23972.2|23988.1|23976.1|23983.3|23971.3|17
1760017880000|2025-10-09 13:51:20|23985.5|23973.5|23978.1|23966.1|23986.7|23974.7|23978.1|23966.1|20
1760017890000|2025-10-09 13:51:30|23975.6|23963.6|23969.2|23957.2|23975.6|23963.6|23968.1|23956.1|39
1760017900000|2025-10-09 13:51:40|23968.3|23956.3|23969.4|23957.4|23969.4|23957.4|23968.1|23956.1|3
1760017910000|2025-10-09 13:51:50|23968.3|23956.3|23973.5|23961.5|23974.7|23962.7|23968.1|23956.1|9
1760017920000|2025-10-09 13:52:00|23972.4|23960.4|23953.8|23941.8|23972.4|23960.4|23953.8|23941.8|20
1760017930000|2025-10-09 13:52:10|23953.5|23941.5|23948.8|23936.8|23958.8|23946.8|23947.4|23935.4|16
1760017940000|2025-10-09 13:52:20|23949.9|23937.9|23952.6|23940.6|23952.6|23940.6|23947.4|23935.4|5
1760017950000|2025-10-09 13:52:30|23953.7|23941.7|23944.9|23932.9|23954.9|23942.9|23944.9|23932.9|12
1760017960000|2025-10-09 13:52:40|23947.2|23935.2|23934.6|23922.6|23947.2|23935.2|23932.1|23920.1|23
1760017970000|2025-10-09 13:52:50|23933.5|23921.5|23939.7|23927.7|23939.7|23927.7|23933.5|23921.5|5
1760017980000|2025-10-09 13:53:00|23939.9|23927.9|23942.1|23930.1|23942.2|23930.2|23939.6|23927.6|2
1760017990000|2025-10-09 13:53:10|23941|23929|23939.4|23927.4|23943.5|23931.5|23938.3|23926.3|45
1760018000000|2025-10-09 13:53:20|23938.3|23926.3|23951.9|23939.9|23954.2|23942.2|23938.1|23926.1|34
1760018010000|2025-10-09 13:53:30|23950.6|23938.6|23949.6|23937.6|23951.9|23939.9|23949.4|23937.4|5
1760018020000|2025-10-09 13:53:40|23949.4|23937.4|23948.1|23936.1|23949.4|23937.4|23946.9|23934.9|5
1760018030000|2025-10-09 13:53:50|23950.6|23938.6|23948.1|23936.1|23955.6|23943.6|23948.1|23936.1|10
1760018040000|2025-10-09 13:54:00|23942.4|23930.4|23937.1|23925.1|23942.4|23930.4|23937.1|23925.1|14
1760018050000|2025-10-09 13:54:10|23939.4|23927.4|23936.9|23924.9|23941.7|23929.7|23936|23924|8
1760018060000|2025-10-09 13:54:20|23935.8|23923.8|23936.9|23924.9|23936.9|23924.9|23935.6|23923.6|0
1760018070000|2025-10-09 13:54:30|23936.7|23924.7|23938.1|23926.1|23938.1|23926.1|23935.6|23923.6|2
1760018080000|2025-10-09 13:54:40|23936.9|23924.9|23939.6|23927.6|23939.6|23927.6|23936.9|23924.9|4
1760018090000|2025-10-09 13:54:50|23938.5|23926.5|23936|23924|23938.5|23926.5|23934.9|23922.9|9
1760018100000|2025-10-09 13:55:00|23934.9|23922.9|23937.2|23925.2|23938.5|23926.5|23933.5|23921.5|5
1760018110000|2025-10-09 13:55:10|23937.1|23925.1|23937.2|23925.2|23940.8|23928.8|23937.1|23925.1|4
1760018120000|2025-10-09 13:55:20|23937.1|23925.1|23936.9|23924.9|23937.2|23925.2|23929.9|23917.9|36
1760018130000|2025-10-09 13:55:30|23935.8|23923.8|23931.7|23919.7|23935.8|23923.8|23926.2|23914.2|10
1760018140000|2025-10-09 13:55:40|23931.9|23919.9|23931.7|23919.7|23931.9|23919.9|23931.7|23919.7|0
1760018150000|2025-10-09 13:55:50|23933|23921|23929.4|23917.4|23933|23921|23929.2|23917.2|1
1760018160000|2025-10-09 13:56:00|23928.3|23916.3|23931.9|23919.9|23931.9|23919.9|23927.1|23915.1|3
1760018170000|2025-10-09 13:56:10|23931.7|23919.7|23934.2|23922.2|23934.2|23922.2|23928.3|23916.3|5
1760018180000|2025-10-09 13:56:20|23933|23921|23928.1|23916.1|23934.2|23922.2|23928.1|23916.1|5
1760018190000|2025-10-09 13:56:30|23929.2|23917.2|23926.4|23914.4|23929.2|23917.2|23926.4|23914.4|7
1760018200000|2025-10-09 13:56:40|23928.9|23916.9|23931.4|23919.4|23931.5|23919.5|23928.9|23916.9|5
1760018210000|2025-10-09 13:56:50|23933.5|23921.5|23933.9|23921.9|23936.4|23924.4|23933.5|23921.5|5
1760018220000|2025-10-09 13:57:00|23934|23922|23933.9|23921.9|23934|23922|23931.7|23919.7|5
1760018230000|2025-10-09 13:57:10|23935.1|23923.1|23930.3|23918.3|23935.3|23923.3|23930.3|23918.3|3
1760018240000|2025-10-09 13:57:20|23927.6|23915.6|23930.3|23918.3|23930.3|23918.3|23923.9|23911.9|8
1760018250000|2025-10-09 13:57:30|23927.1|23915.1|23928.9|23916.9|23929.1|23917.1|23926.4|23914.4|12
1760018260000|2025-10-09 13:57:40|23929.1|23917.1|23924.2|23912.2|23929.1|23917.1|23924.2|23912.2|19
1760018270000|2025-10-09 13:57:50|23921.4|23909.4|23922.6|23910.6|23922.8|23910.8|23917.6|23905.6|9
1760018280000|2025-10-09 13:58:00|23922.8|23910.8|23924.1|23912.1|23924.1|23912.1|23920.3|23908.3|3
1760018290000|2025-10-09 13:58:10|23923.9|23911.9|23930.3|23918.3|23930.5|23918.5|23916.7|23904.7|11
1760018300000|2025-10-09 13:58:20|23929.1|23917.1|23929.1|23917.1|23929.2|23917.2|23927.6|23915.6|11
1760018310000|2025-10-09 13:58:30|23928.9|23916.9|23927.8|23915.8|23928.9|23916.9|23927.8|23915.8|13
1760018320000|2025-10-09 13:58:40|||||||||20
1760018330000|2025-10-09 13:58:50|23928|23916|23925.3|23913.3|23928|23916|23921.7|23909.7|11
1760018340000|2025-10-09 13:59:00|23924.2|23912.2|23924.1|23912.1|23929.1|23917.1|23921.7|23909.7|9
1760018350000|2025-10-09 13:59:10|23922.8|23910.8|23926.4|23914.4|23926.4|23914.4|23922.8|23910.8|1
1760018360000|2025-10-09 13:59:20|23926.6|23914.6|23922.8|23910.8|23926.6|23914.6|23921.7|23909.7|4
1760018370000|2025-10-09 13:59:30|23923.9|23911.9|23924.2|23912.2|23924.2|23912.2|23921.6|23909.6|2
1760018380000|2025-10-09 13:59:40|23922.8|23910.8|23920.7|23908.7|23924.1|23912.1|23920.7|23908.7|4
1760018390000|2025-10-09 13:59:50|23920.3|23908.3|23914.4|23902.4|23920.3|23908.3|23914.4|23902.4|10
1760018400000|2025-10-09 14:00:00|23919.2|23907.2|23921.7|23909.7|23924.2|23912.2|23919.2|23907.2|4
1760018410000|2025-10-09 14:00:10|23923|23911|23931.7|23919.7|23931.7|23919.7|23923|23911|3
1760018420000|2025-10-09 14:00:20|23931.6|23919.6|23929.4|23917.4|23931.6|23919.6|23925.7|23913.7|3
1760018430000|2025-10-09 14:00:30|23928.3|23916.3|23931.7|23919.7|23931.7|23919.7|23926.7|23914.7|3
1760018440000|2025-10-09 14:00:40|23932.1|23920.1|23927.8|23915.8|23932.3|23920.3|23927.6|23915.6|42
1760018450000|2025-10-09 14:00:50|23926.7|23914.7|23922.8|23910.8|23926.7|23914.7|23921.7|23909.7|18
1760018460000|2025-10-09 14:01:00|23924.9|23912.9|23922.8|23910.8|23924.9|23912.9|23921.2|23909.2|26
1760018470000|2025-10-09 14:01:10|23923.9|23911.9|23924.9|23912.9|23928.9|23916.9|23922.8|23910.8|3
1760018480000|2025-10-09 14:01:20|23923.7|23911.7|23922.6|23910.6|23923.7|23911.7|23922.6|23910.6|2
1760018490000|2025-10-09 14:01:30|23926.4|23914.4|23923.9|23911.9|23926.4|23914.4|23922.8|23910.8|6
1760018500000|2025-10-09 14:01:40|23922.8|23910.8|23921.7|23909.7|23923.9|23911.9|23921.5|23909.5|6
1760018510000|2025-10-09 14:01:50|23917.8|23905.8|23915.3|23903.3|23917.8|23905.8|23912.8|23900.8|7
1760018520000|2025-10-09 14:02:00|23915.5|23903.5|23917.8|23905.8|23918.9|23906.9|23915.3|23903.3|3
1760018530000|2025-10-09 14:02:10|23916.7|23904.7|23914.6|23902.6|23918|23906|23914.6|23902.6|20
1760018540000|2025-10-09 14:02:20|23914.4|23902.4|23913.2|23901.2|23914.4|23902.4|23913.2|23901.2|1
1760018550000|2025-10-09 14:02:30|23912.1|23900.1|23902.1|23890.1|23912.1|23900.1|23901.7|23889.7|11
1760018560000|2025-10-09 14:02:40|23904.6|23892.6|23905.7|23893.7|23909.2|23897.2|23904.6|23892.6|5
1760018570000|2025-10-09 14:02:50|23906.7|23894.7|23906|23894|23908.2|23896.2|23905.7|23893.7|10
1760018580000|2025-10-09 14:03:00|23907.1|23895.1|23902.1|23890.1|23907.1|23895.1|23902.1|23890.1|3
1760018590000|2025-10-09 14:03:10|23905.7|23893.7|23921.9|23909.9|23921.9|23909.9|23905.7|23893.7|46
1760018600000|2025-10-09 14:03:20|23919.6|23907.6|23913.2|23901.2|23919.6|23907.6|23913.2|23901.2|7
1760018610000|2025-10-09 14:03:30|23914.4|23902.4|23920.7|23908.7|23920.7|23908.7|23913.2|23901.2|3
1760018620000|2025-10-09 14:03:40|23920.8|23908.8|23915.8|23903.8|23920.8|23908.8|23915.8|23903.8|20
1760018630000|2025-10-09 14:03:50|23916|23904|23915.8|23903.8|23916|23904|23914.6|23902.6|2
1760018640000|2025-10-09 14:04:00|23915.7|23903.7|23913.5|23901.5|23915.7|23903.7|23913.5|23901.5|2
1760018650000|2025-10-09 14:04:10|23909.4|23897.4|23910.8|23898.8|23911.9|23899.9|23908.3|23896.3|2
1760018660000|2025-10-09 14:04:20|23911|23899|23914.6|23902.6|23914.6|23902.6|23911|23899|3
1760018670000|2025-10-09 14:04:30|23913.5|23901.5|23928.5|23916.5|23928.7|23916.7|23913.3|23901.3|26
1760018680000|2025-10-09 14:04:40|23927.5|23915.5|23927.3|23915.3|23927.5|23915.5|23925|23913|2
1760018690000|2025-10-09 14:04:50|23927.5|23915.5|23927.5|23915.5|23927.5|23915.5|23926|23914|1
1760018700000|2025-10-09 14:05:00|23929.8|23917.8|23930|23918|23930|23918|23929.6|23917.6|5
1760018710000|2025-10-09 14:05:10|23929.8|23917.8|23928.5|23916.5|23931.9|23919.9|23928.5|23916.5|33
1760018720000|2025-10-09 14:05:20|23927.5|23915.5|23927.1|23915.1|23927.5|23915.5|23926|23914|2
1760018730000|2025-10-09 14:05:30|23924.6|23912.6|23917.1|23905.1|23924.6|23912.6|23917.1|23905.1|12
1760018740000|2025-10-09 14:05:40|23917.3|23905.3|23917.3|23905.3|23919.6|23907.6|23915|23903|3
1760018750000|2025-10-09 14:05:50|23917.5|23905.5|23924.6|23912.6|23924.6|23912.6|23917.3|23905.3|24
1760018760000|2025-10-09 14:06:00|23923.5|23911.5|23918.5|23906.5|23923.5|23911.5|23918.5|23906.5|7
1760018770000|2025-10-09 14:06:10|23927.5|23915.5|23927.3|23915.3|23928.5|23916.5|23924.6|23912.6|9
1760018780000|2025-10-09 14:06:20|23927.1|23915.1|23928.5|23916.5|23928.5|23916.5|23924.6|23912.6|11
1760018790000|2025-10-09 14:06:30|23928.2|23916.2|23927.3|23915.3|23928.2|23916.2|23927.1|23915.1|8
1760018800000|2025-10-09 14:06:40|23927.5|23915.5|23927.5|23915.5|23927.5|23915.5|23927.5|23915.5|0
1760018810000|2025-10-09 14:06:50|23926.4|23914.4|23919.8|23907.8|23926.4|23914.4|23918.9|23906.9|4
1760018820000|2025-10-09 14:07:00|23920|23908|23917.5|23905.5|23920|23908|23916|23904|3
1760018830000|2025-10-09 14:07:10|23918.5|23906.5|23928.5|23916.5|23928.5|23916.5|23918.5|23906.5|4
1760018840000|2025-10-09 14:07:20|23928.9|23916.9|23928.5|23916.5|23931|23919|23928.5|23916.5|2
1760018850000|2025-10-09 14:07:30|23925|23913|23922.3|23910.3|23925.9|23913.9|23921|23909|6
1760018860000|2025-10-09 14:07:40|23921.6|23909.6|23916.9|23904.9|23921.6|23909.6|23911.9|23899.9|23
1760018870000|2025-10-09 14:07:50|23920.5|23908.5|23926.6|23914.6|23926.6|23914.6|23920.5|23908.5|16
1760018880000|2025-10-09 14:08:00|23929.3|23917.3|23929.1|23917.1|23931.6|23919.6|23929.1|23917.1|2
1760018890000|2025-10-09 14:08:10|23929.3|23917.3|23931.6|23919.6|23931.6|23919.6|23929.3|23917.3|2
1760018900000|2025-10-09 14:08:20|23929.4|23917.4|23929.4|23917.4|23929.4|23917.4|23929.4|23917.4|13
1760018910000|2025-10-09 14:08:30|23928.2|23916.2|23932.1|23920.1|23932.1|23920.1|23928.2|23916.2|4
1760018920000|2025-10-09 14:08:40|23931.9|23919.9|23929.3|23917.3|23932.1|23920.1|23929.3|23917.3|1
1760018930000|2025-10-09 14:08:50|23929.4|23917.4|23926.9|23914.9|23929.4|23917.4|23926.9|23914.9|2
1760018940000|2025-10-09 14:09:00|23924.4|23912.4|23929.4|23917.4|23929.6|23917.6|23923.2|23911.2|3
1760018950000|2025-10-09 14:09:10|23929.3|23917.3|23926.8|23914.8|23929.3|23917.3|23926.8|23914.8|2
1760018960000|2025-10-09 14:09:20|23926.6|23914.6|23928.2|23916.2|23929.3|23917.3|23923|23911|1
1760018970000|2025-10-09 14:09:30|23931.8|23919.8|23935.7|23923.7|23935.7|23923.7|23931.8|23919.8|6
1760018980000|2025-10-09 14:09:40|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|0
1760018990000|2025-10-09 14:09:50|23939.3|23927.3|23945.7|23933.7|23945.7|23933.7|23939.3|23927.3|46
1760019000000|2025-10-09 14:10:00|23949.1|23937.1|23954.1|23942.1|23955.3|23943.3|23946.4|23934.4|29
1760019010000|2025-10-09 14:10:10|23953.9|23941.9|23954.6|23942.6|23954.6|23942.6|23950.3|23938.3|9
1760019020000|2025-10-09 14:10:20|23950.2|23938.2|23946.4|23934.4|23951.2|23939.2|23946.4|23934.4|13
1760019030000|2025-10-09 14:10:30|23946.2|23934.2|23946.2|23934.2|23946.2|23934.2|23945.2|23933.2|0
1760019040000|2025-10-09 14:10:40|23943.7|23931.7|23941.2|23929.2|23947.7|23935.7|23941.1|23929.1|5
1760019050000|2025-10-09 14:10:50|23942.5|23930.5|23936.4|23924.4|23942.5|23930.5|23932.7|23920.7|10
1760019070000|2025-10-09 14:11:10|23936.2|23924.2|23939.1|23927.1|23939.1|23927.1|23936.2|23924.2|2
1760019080000|2025-10-09 14:11:20|23937.7|23925.7|23933.8|23921.8|23939.1|23927.1|23932.7|23920.7|7
1760019090000|2025-10-09 14:11:30|23932.7|23920.7|23936.4|23924.4|23939.1|23927.1|23932.7|23920.7|5
1760019100000|2025-10-09 14:11:40|23936.6|23924.6|23938.2|23926.2|23941.4|23929.4|23936.6|23924.6|4
1760019110000|2025-10-09 14:11:50|23937.1|23925.1|23948.2|23936.2|23948.2|23936.2|23937|23925|7
1760019120000|2025-10-09 14:12:00|23947|23935|23958|23946|23959.5|23947.5|23947|23935|11
1760019130000|2025-10-09 14:12:10|23958.2|23946.2|23959.1|23947.1|23959.1|23947.1|23954.1|23942.1|10
1760019140000|2025-10-09 14:12:20|23957.9|23945.9|23958.9|23946.9|23958.9|23946.9|23957.9|23945.9|0
1760019150000|2025-10-09 14:12:30|23957.9|23945.9|23956.6|23944.6|23958.9|23946.9|23956.6|23944.6|1
1760019160000|2025-10-09 14:12:40|23956.4|23944.4|23956.6|23944.6|23956.8|23944.8|23956.4|23944.4|2
1760019170000|2025-10-09 14:12:50|23956.8|23944.8|23958.9|23946.9|23958.9|23946.9|23956.8|23944.8|2
1760019180000|2025-10-09 14:13:00|23957.9|23945.9|23956.6|23944.6|23957.9|23945.9|23955.7|23943.7|2
1760019190000|2025-10-09 14:13:10|23955.2|23943.2|23953.9|23941.9|23955.2|23943.2|23953.9|23941.9|0
1760019200000|2025-10-09 14:13:20|23955|23943|23956.4|23944.4|23956.4|23944.4|23955|23943|3
1760019210000|2025-10-09 14:13:30|23952.9|23940.9|23953.9|23941.9|23953.9|23941.9|23952.9|23940.9|1
1760019220000|2025-10-09 14:13:40|23952.9|23940.9|23954.1|23942.1|23954.1|23942.1|23952.9|23940.9|1
1760019230000|2025-10-09 14:13:50|23953.9|23941.9|23953.9|23941.9|23953.9|23941.9|23953.9|23941.9|0
1760019240000|2025-10-09 14:14:00|23952.9|23940.9|23954.1|23942.1|23955.4|23943.4|23952.7|23940.7|5
1760019250000|2025-10-09 14:14:10|23952.9|23940.9|23953.9|23941.9|23953.9|23941.9|23952.7|23940.7|1
1760019260000|2025-10-09 14:14:20|23954.1|23942.1|23954.1|23942.1|23954.1|23942.1|23954.1|23942.1|3
1760019270000|2025-10-09 14:14:30|23954.3|23942.3|23954.3|23942.3|23954.3|23942.3|23954.3|23942.3|0
1760019280000|2025-10-09 14:14:40|23954.5|23942.5|23957.9|23945.9|23958|23946|23954.5|23942.5|13
1760019290000|2025-10-09 14:14:50|23957.7|23945.7|23951.8|23939.8|23957.7|23945.7|23951.6|23939.6|12
1760019300000|2025-10-09 14:15:00|23951.6|23939.6|23954.1|23942.1|23954.1|23942.1|23950.4|23938.4|8
1760019310000|2025-10-09 14:15:10|23954.3|23942.3|23950.4|23938.4|23954.3|23942.3|23947.9|23935.9|2
1760019320000|2025-10-09 14:15:20|23949.3|23937.3|23949.3|23937.3|23951.4|23939.4|23948|23936|2
1760019330000|2025-10-09 14:15:30|23949.1|23937.1|23949.1|23937.1|23949.1|23937.1|23949.1|23937.1|0
1760019340000|2025-10-09 14:15:40|23949.3|23937.3|23941.4|23929.4|23950.4|23938.4|23941.4|23929.4|3
1760019350000|2025-10-09 14:15:50|23941.6|23929.6|23950.2|23938.2|23950.2|23938.2|23941.6|23929.6|10
1760019360000|2025-10-09 14:16:00|23948.8|23936.8|23947.7|23935.7|23950|23938|23946.4|23934.4|7
1760019370000|2025-10-09 14:16:10|23947.9|23935.9|23947.9|23935.9|23947.9|23935.9|23947.7|23935.7|1
1760019380000|2025-10-09 14:16:20|23946.6|23934.6|23946.6|23934.6|23947.9|23935.9|23946.6|23934.6|2
1760019390000|2025-10-09 14:16:30|23942.9|23930.9|23942.9|23930.9|23942.9|23930.9|23942.9|23930.9|3
1760019400000|2025-10-09 14:16:40|23942.5|23930.5|23942.5|23930.5|23943.9|23931.9|23941.3|23929.3|9
1760019410000|2025-10-09 14:16:50|23943.6|23931.6|23947.5|23935.5|23947.5|23935.5|23941.1|23929.1|11
1760019420000|2025-10-09 14:17:00|23948.8|23936.8|23950|23938|23950|23938|23948.8|23936.8|0
1760019430000|2025-10-09 14:17:10|23948.8|23936.8|23947.5|23935.5|23948.8|23936.8|23947.5|23935.5|8
1760019440000|2025-10-09 14:17:20|23947.3|23935.3|23948.6|23936.6|23948.6|23936.6|23947.3|23935.3|3
1760019450000|2025-10-09 14:17:30|23949.7|23937.7|23950|23938|23950|23938|23947.5|23935.5|2
1760019470000|2025-10-09 14:17:50|23950.2|23938.2|23951.1|23939.1|23952.5|23940.5|23950.2|23938.2|2
1760019480000|2025-10-09 14:18:00|23952.2|23940.2|23952.5|23940.5|23952.5|23940.5|23951.1|23939.1|5
1760019490000|2025-10-09 14:18:10|23950|23938|23952.5|23940.5|23952.5|23940.5|23950|23938|19
1760019500000|2025-10-09 14:18:20|||||||||1
1760019510000|2025-10-09 14:18:30|23951.5|23939.5|23951.3|23939.3|23951.5|23939.5|23951.3|23939.3|0
1760019520000|2025-10-09 14:18:40|||||||||1
1760019530000|2025-10-09 14:18:50|23950|23938|23951.3|23939.3|23955|23943|23950|23938|21
1760019540000|2025-10-09 14:19:00|23952.5|23940.5|23950|23938|23952.5|23940.5|23950|23938|0
1760019550000|2025-10-09 14:19:10|23951.1|23939.1|23947.4|23935.4|23951.1|23939.1|23947.4|23935.4|4
1760019560000|2025-10-09 14:19:20|23947.5|23935.5|23952.5|23940.5|23952.5|23940.5|23947.5|23935.5|6
1760019570000|2025-10-09 14:19:30|23953.6|23941.6|23949.9|23937.9|23953.8|23941.8|23948.8|23936.8|9
1760019580000|2025-10-09 14:19:40|23947.5|23935.5|23950|23938|23950|23938|23946.5|23934.5|10
1760019590000|2025-10-09 14:19:50|23949|23937|23950|23938|23951.3|23939.3|23949|23937|4
1760019600000|2025-10-09 14:20:00|23950.2|23938.2|23951.3|23939.3|23951.3|23939.3|23950.2|23938.2|0
1760019610000|2025-10-09 14:20:10|23951.5|23939.5|23951.5|23939.5|23951.5|23939.5|23951.5|23939.5|1
1760019620000|2025-10-09 14:20:20|23951.3|23939.3|23951.3|23939.3|23951.5|23939.5|23950.2|23938.2|0
1760019630000|2025-10-09 14:20:30|23947.4|23935.4|23946.3|23934.3|23947.5|23935.5|23946.3|23934.3|3
1760019640000|2025-10-09 14:20:40|23945|23933|23942.5|23930.5|23945|23933|23942.5|23930.5|4
1760019650000|2025-10-09 14:20:50|23942.4|23930.4|23942.4|23930.4|23942.4|23930.4|23942.4|23930.4|0
1760019660000|2025-10-09 14:21:00|23942.7|23930.7|23946.3|23934.3|23946.5|23934.5|23942.7|23930.7|5
1760019670000|2025-10-09 14:21:10|23946.1|23934.1|23946.3|23934.3|23948.6|23936.6|23945|23933|4
1760019680000|2025-10-09 14:21:20|23946.1|23934.1|23945|23933|23946.3|23934.3|23945|23933|0
1760019690000|2025-10-09 14:21:30|23943.6|23931.6|23945|23933|23945|23933|23942.5|23930.5|3
1760019700000|2025-10-09 14:21:40|23943.6|23931.6|23943.3|23931.3|23944.7|23932.7|23942.4|23930.4|23
1760019710000|2025-10-09 14:21:50|23944.3|23932.3|23944.5|23932.5|23944.5|23932.5|23942.2|23930.2|2
1760019720000|2025-10-09 14:22:00|23944.7|23932.7|23947.4|23935.4|23947.4|23935.4|23944.7|23932.7|1
1760019730000|2025-10-09 14:22:10|23946.1|23934.1|23943.8|23931.8|23946.1|23934.1|23943.8|23931.8|4
1760019740000|2025-10-09 14:22:20|23942.5|23930.5|23940|23928|23942.5|23930.5|23940|23928|23
1760019750000|2025-10-09 14:22:30|23940.4|23928.4|23937.4|23925.4|23940.4|23928.4|23937.2|23925.2|16
1760019760000|2025-10-09 14:22:40|23937.5|23925.5|23937.5|23925.5|23937.5|23925.5|23936.1|23924.1|5
1760019770000|2025-10-09 14:22:50|23936.3|23924.3|23936.5|23924.5|23940|23928|23936.3|23924.3|4
1760019780000|2025-10-09 14:23:00|23935.4|23923.4|23935.2|23923.2|23935.4|23923.4|23935.2|23923.2|20
1760019790000|2025-10-09 14:23:10|23934.1|23922.1|23935.4|23923.4|23935.4|23923.4|23931.8|23919.8|24
1760019800000|2025-10-09 14:23:20|23934.1|23922.1|23931.6|23919.6|23934.1|23922.1|23930.6|23918.6|13
1760019810000|2025-10-09 14:23:30|23934.1|23922.1|23930.4|23918.4|23934.1|23922.1|23930.4|23918.4|3
1760019820000|2025-10-09 14:23:40|23930.6|23918.6|23931.6|23919.6|23931.6|23919.6|23930.6|23918.6|1
1760019830000|2025-10-09 14:23:50|23931.5|23919.5|23931.5|23919.5|23932.5|23920.5|23930.4|23918.4|6
1760019840000|2025-10-09 14:24:00|23932.5|23920.5|23932.9|23920.9|23937.9|23925.9|23930.4|23918.4|9
1760019850000|2025-10-09 14:24:10|23931.5|23919.5|23930.4|23918.4|23931.5|23919.5|23930.4|23918.4|10
1760019860000|2025-10-09 14:24:20|23931.5|23919.5|23931.7|23919.7|23932.9|23920.9|23931.5|23919.5|2
1760019870000|2025-10-09 14:24:30|23932.7|23920.7|23932.9|23920.9|23932.9|23920.9|23932.7|23920.7|2
1760019890000|2025-10-09 14:24:50|23935.2|23923.2|23941.8|23929.8|23941.8|23929.8|23935.2|23923.2|6
1760019900000|2025-10-09 14:25:00|23942.9|23930.9|23941.5|23929.5|23942.9|23930.9|23940.4|23928.4|3
1760019910000|2025-10-09 14:25:10|23941.7|23929.7|23936.8|23924.8|23941.7|23929.7|23934.3|23922.3|11
1760019920000|2025-10-09 14:25:20|23940.4|23928.4|23930.6|23918.6|23940.4|23928.4|23930.6|23918.6|18
1760019930000|2025-10-09 14:25:30|23930.4|23918.4|23928.3|23916.3|23931.7|23919.7|23925.6|23913.6|25
1760019940000|2025-10-09 14:25:40|23929.3|23917.3|23929.3|23917.3|23929.3|23917.3|23928.3|23916.3|1
1760019950000|2025-10-09 14:25:50|23929.5|23917.5|23928.3|23916.3|23929.5|23917.5|23928.3|23916.3|4
1760019960000|2025-10-09 14:26:00|23929.5|23917.5|23928.3|23916.3|23930.6|23918.6|23927.2|23915.2|8
1760019970000|2025-10-09 14:26:10|23928.1|23916.1|23919.5|23907.5|23928.1|23916.1|23919.5|23907.5|14
1760019980000|2025-10-09 14:26:20|23919.3|23907.3|23924.5|23912.5|23924.5|23912.5|23918.3|23906.3|22
1760019990000|2025-10-09 14:26:30|23923.3|23911.3|23921.8|23909.8|23923.3|23911.3|23919.7|23907.7|2
1760020000000|2025-10-09 14:26:40|23919.5|23907.5|23919.5|23907.5|23921.8|23909.8|23919.5|23907.5|0
1760020010000|2025-10-09 14:26:50|23922.2|23910.2|23923.4|23911.4|23923.4|23911.4|23922.2|23910.2|4
1760020020000|2025-10-09 14:27:00|23923.3|23911.3|23930.8|23918.8|23930.8|23918.8|23923.3|23911.3|11
1760020030000|2025-10-09 14:27:10|23929.7|23917.7|23923.3|23911.3|23929.7|23917.7|23923.3|23911.3|6
1760020040000|2025-10-09 14:27:20|23925.4|23913.4|23928.3|23916.3|23928.3|23916.3|23925.4|23913.4|19
1760020050000|2025-10-09 14:27:30|23927|23915|23927|23915|23927|23915|23927|23915|2
1760020060000|2025-10-09 14:27:40|23926.7|23914.7|23925.8|23913.8|23927|23915|23924.7|23912.7|11
1760020070000|2025-10-09 14:27:50|23929.3|23917.3|23931.8|23919.8|23931.8|23919.8|23928.3|23916.3|1
1760020080000|2025-10-09 14:28:00|23932.9|23920.9|23936.8|23924.8|23937|23925|23931.8|23919.8|6
1760020090000|2025-10-09 14:28:10|23937|23925|23936.8|23924.8|23937|23925|23936.8|23924.8|0
1760020100000|2025-10-09 14:28:20|23937.9|23925.9|23935.8|23923.8|23937.9|23925.9|23935.8|23923.8|3
1760020110000|2025-10-09 14:28:30|23935.9|23923.9|23935.8|23923.8|23938.3|23926.3|23935.8|23923.8|4
1760020120000|2025-10-09 14:28:40|23934.5|23922.5|23934.3|23922.3|23934.5|23922.5|23934.3|23922.3|2
1760020130000|2025-10-09 14:28:50|23935.6|23923.6|23934.3|23922.3|23935.6|23923.6|23934.3|23922.3|0
1760020140000|2025-10-09 14:29:00|23933.3|23921.3|23934.3|23922.3|23935.6|23923.6|23932|23920|1
1760020150000|2025-10-09 14:29:10|23935.6|23923.6|23935.2|23923.2|23935.6|23923.6|23932.9|23920.9|8
1760020160000|2025-10-09 14:29:20|23932.9|23920.9|23932.9|23920.9|23934|23922|23932.9|23920.9|3
1760020170000|2025-10-09 14:29:30|23935.1|23923.1|23935.4|23923.4|23935.4|23923.4|23934.3|23922.3|32
1760020180000|2025-10-09 14:29:40|23936.5|23924.5|23944.2|23932.2|23944.5|23932.5|23936.5|23924.5|30
1760020190000|2025-10-09 14:29:50|23944.3|23932.3|23944.3|23932.3|23944.3|23932.3|23943.1|23931.1|0
1760020200000|2025-10-09 14:30:00|23943.3|23931.3|23935.4|23923.4|23943.3|23931.3|23935.4|23923.4|2
1760020210000|2025-10-09 14:30:10|23935.2|23923.2|23932.7|23920.7|23935.2|23923.2|23932.6|23920.6|9
1760020220000|2025-10-09 14:30:20|23930.6|23918.6|23930.1|23918.1|23930.6|23918.6|23928.8|23916.8|6
1760020230000|2025-10-09 14:30:30|23929.9|23917.9|23930.4|23918.4|23930.4|23918.4|23929.9|23917.9|5
1760020240000|2025-10-09 14:30:40|23930.2|23918.2|23927.9|23915.9|23931.5|23919.5|23925.4|23913.4|39
1760020250000|2025-10-09 14:30:50|23926.5|23914.5|23922.9|23910.9|23926.5|23914.5|23922.9|23910.9|2
1760020260000|2025-10-09 14:31:00|23922.7|23910.7|23925.1|23913.1|23926.5|23914.5|23922.6|23910.6|7
1760020270000|2025-10-09 14:31:10|23924.9|23912.9|23928.8|23916.8|23928.8|23916.8|23924.9|23912.9|2
1760020280000|2025-10-09 14:31:20|23929|23917|23930.1|23918.1|23930.1|23918.1|23927.6|23915.6|8
1760020290000|2025-10-09 14:31:30|23930.2|23918.2|23933.8|23921.8|23935.1|23923.1|23930.1|23918.1|10
1760020300000|2025-10-09 14:31:40|23936.1|23924.1|23938.6|23926.6|23938.6|23926.6|23933.8|23921.8|11
1760020310000|2025-10-09 14:31:50|23938.8|23926.8|23940.4|23928.4|23940.4|23928.4|23938.8|23926.8|5
1760020320000|2025-10-09 14:32:00|23942.8|23930.8|23946.3|23934.3|23947.6|23935.6|23942.6|23930.6|12
1760020330000|2025-10-09 14:32:10|23946.5|23934.5|23945.1|23933.1|23947.6|23935.6|23945.1|23933.1|2
1760020340000|2025-10-09 14:32:20|23947.6|23935.6|23949.2|23937.2|23949.2|23937.2|23947.6|23935.6|10
1760020350000|2025-10-09 14:32:30|23949|23937|23948.8|23936.8|23949|23937|23947.9|23935.9|1
1760020360000|2025-10-09 14:32:40|23948.7|23936.7|23950.1|23938.1|23950.1|23938.1|23945.1|23933.1|3
1760020370000|2025-10-09 14:32:50|23950.3|23938.3|23955.1|23943.1|23955.1|23943.1|23950.3|23938.3|25
1760020380000|2025-10-09 14:33:00|23954|23942|23952.6|23940.6|23954|23942|23952.6|23940.6|10
1760020390000|2025-10-09 14:33:10|23954.7|23942.7|23955.1|23943.1|23955.1|23943.1|23954.7|23942.7|26
1760020400000|2025-10-09 14:33:20|23954.7|23942.7|23952.6|23940.6|23955.1|23943.1|23952.6|23940.6|5
1760020410000|2025-10-09 14:33:30|23947.6|23935.6|23948.8|23936.8|23948.8|23936.8|23947.6|23935.6|5
1760020420000|2025-10-09 14:33:40|23947.6|23935.6|23948.8|23936.8|23949|23937|23947.6|23935.6|2
1760020430000|2025-10-09 14:33:50|23950.1|23938.1|23946.3|23934.3|23950.1|23938.1|23946.3|23934.3|4
1760020440000|2025-10-09 14:34:00|23946.2|23934.2|23942.6|23930.6|23946.2|23934.2|23942.6|23930.6|3
1760020450000|2025-10-09 14:34:10|23942.9|23930.9|23942.6|23930.6|23943.8|23931.8|23942.6|23930.6|10
1760020460000|2025-10-09 14:34:20|||||||||6
1760020470000|2025-10-09 14:34:30|23942.4|23930.4|23943.8|23931.8|23947.6|23935.6|23942.4|23930.4|23
1760020480000|2025-10-09 14:34:40|23942.6|23930.6|23947.9|23935.9|23947.9|23935.9|23942.6|23930.6|3
1760020490000|2025-10-09 14:34:50|23946.9|23934.9|23945.4|23933.4|23947.9|23935.9|23945.4|23933.4|1
1760020500000|2025-10-09 14:35:00|23946.7|23934.7|23947.9|23935.9|23947.9|23935.9|23946.7|23934.7|1
1760020510000|2025-10-09 14:35:10|23947.8|23935.8|23946.5|23934.5|23947.8|23935.8|23946.5|23934.5|1
1760020520000|2025-10-09 14:35:20|23946.7|23934.7|23942.9|23930.9|23947.8|23935.8|23942.9|23930.9|16
1760020530000|2025-10-09 14:35:30|23944|23932|23944.2|23932.2|23944.2|23932.2|23944|23932|2
1760020540000|2025-10-09 14:35:40|23944|23932|23944|23932|23944|23932|23944|23932|6
1760020550000|2025-10-09 14:35:50|23940.4|23928.4|23935.4|23923.4|23940.4|23928.4|23935.4|23923.4|8
1760020560000|2025-10-09 14:36:00|23936.5|23924.5|23936.5|23924.5|23937.8|23925.8|23936.5|23924.5|5
1760020570000|2025-10-09 14:36:10|23935.4|23923.4|23937.8|23925.8|23937.8|23925.8|23935.3|23923.3|1
1760020580000|2025-10-09 14:36:20|23937.6|23925.6|23936.5|23924.5|23937.8|23925.8|23936.5|23924.5|1
1760020590000|2025-10-09 14:36:30|23937.6|23925.6|23940.4|23928.4|23940.4|23928.4|23937.6|23925.6|6
1760020600000|2025-10-09 14:36:40|23939.4|23927.4|23937.9|23925.9|23939.4|23927.4|23937.9|23925.9|1
1760020610000|2025-10-09 14:36:50|23936.9|23924.9|23936.7|23924.7|23936.9|23924.9|23936.7|23924.7|2
1760020620000|2025-10-09 14:37:00|23937.8|23925.8|23938.3|23926.3|23938.3|23926.3|23934.4|23922.4|10
1760020630000|2025-10-09 14:37:10|||||||||2
1760020640000|2025-10-09 14:37:20|23939.4|23927.4|23943.3|23931.3|23945.8|23933.8|23939.4|23927.4|3
1760020650000|2025-10-09 14:37:30|23944.4|23932.4|23943.3|23931.3|23947.2|23935.2|23942.4|23930.4|7
1760020660000|2025-10-09 14:37:40|23944.6|23932.6|23943.3|23931.3|23944.6|23932.6|23942.2|23930.2|2
1760020670000|2025-10-09 14:37:50|23944.6|23932.6|23944.4|23932.4|23944.6|23932.6|23943.3|23931.3|5
1760020680000|2025-10-09 14:38:00|23943.3|23931.3|23943.3|23931.3|23945.8|23933.8|23943.3|23931.3|4
1760020690000|2025-10-09 14:38:10|23940.8|23928.8|23940.8|23928.8|23940.8|23928.8|23939.7|23927.7|2
1760020700000|2025-10-09 14:38:20|||||||||1
1760020720000|2025-10-09 14:38:40|23939.7|23927.7|23941|23929|23943.3|23931.3|23939.7|23927.7|5
1760020730000|2025-10-09 14:38:50|23941.3|23929.3|23944.7|23932.7|23944.7|23932.7|23941.3|23929.3|4
1760020740000|2025-10-09 14:39:00|23945.8|23933.8|23945.8|23933.8|23945.8|23933.8|23945.8|23933.8|3
1760020750000|2025-10-09 14:39:10|||||||||3
1760020760000|2025-10-09 14:39:20|23946|23934|23942.4|23930.4|23946|23934|23942.2|23930.2|4
1760020770000|2025-10-09 14:39:30|23943.7|23931.7|23942.4|23930.4|23943.7|23931.7|23942.4|23930.4|0
1760020780000|2025-10-09 14:39:40|23943.8|23931.8|23945.1|23933.1|23946.3|23934.3|23943.8|23931.8|16
1760020790000|2025-10-09 14:39:50|23946.2|23934.2|23948.8|23936.8|23951.2|23939.2|23946.2|23934.2|16
1760020800000|2025-10-09 14:40:00|23947.6|23935.6|23946.2|23934.2|23948.7|23936.7|23944.9|23932.9|1
1760020810000|2025-10-09 14:40:10|23948.7|23936.7|23950.4|23938.4|23951.5|23939.5|23946.2|23934.2|23
1760020820000|2025-10-09 14:40:20|23949.2|23937.2|23947.6|23935.6|23949.2|23937.2|23946.5|23934.5|4
1760020830000|2025-10-09 14:40:30|23947.8|23935.8|23951.5|23939.5|23951.7|23939.7|23947.8|23935.8|31
1760020840000|2025-10-09 14:40:40|||||||||2
1760020850000|2025-10-09 14:40:50|23951.7|23939.7|23960.4|23948.4|23961.5|23949.5|23951.7|23939.7|40
1760020860000|2025-10-09 14:41:00|23961.5|23949.5|23961.5|23949.5|23961.5|23949.5|23961.5|23949.5|11
1760020870000|2025-10-09 14:41:10|23960.3|23948.3|23966.2|23954.2|23966.2|23954.2|23959.2|23947.2|19
1760020880000|2025-10-09 14:41:20|23965.1|23953.1|23979.6|23967.6|23979.7|23967.7|23965.1|23953.1|43
1760020890000|2025-10-09 14:41:30|23982.1|23970.1|23974.4|23962.4|23982.1|23970.1|23973.3|23961.3|11
1760020900000|2025-10-09 14:41:40|23974|23962|23972.9|23960.9|23974|23962|23972.9|23960.9|3
1760020910000|2025-10-09 14:41:50|23971.9|23959.9|23972.9|23960.9|23972.9|23960.9|23971.9|23959.9|4
1760020920000|2025-10-09 14:42:00|23973|23961|23971.5|23959.5|23978.7|23966.7|23971.5|23959.5|16
1760020930000|2025-10-09 14:42:10|23972.6|23960.6|23967.6|23955.6|23972.6|23960.6|23967.6|23955.6|4
1760020940000|2025-10-09 14:42:20|23968.7|23956.7|23975.3|23963.3|23975.3|23963.3|23968.7|23956.7|8
1760020950000|2025-10-09 14:42:30|23974.2|23962.2|23970.3|23958.3|23974.2|23962.2|23968|23956|4
1760020960000|2025-10-09 14:42:40|23971.5|23959.5|23981.9|23969.9|23981.9|23969.9|23971.5|23959.5|19
1760020970000|2025-10-09 14:42:50|23980.8|23968.8|23980.6|23968.6|23980.8|23968.8|23979.4|23967.4|0
1760020980000|2025-10-09 14:43:00|23980.8|23968.8|23974.4|23962.4|23980.8|23968.8|23973.5|23961.5|7
1760020990000|2025-10-09 14:43:10|23975.5|23963.5|23980.3|23968.3|23980.3|23968.3|23975.5|23963.5|5
1760021000000|2025-10-09 14:43:20|23980.1|23968.1|23988.1|23976.1|23990.3|23978.3|23975.1|23963.1|45
1760021010000|2025-10-09 14:43:30|23988|23976|23987.8|23975.8|23988|23976|23986.7|23974.7|4
1760021020000|2025-10-09 14:43:40|23986.7|23974.7|23986.5|23974.5|23987.8|23975.8|23986.5|23974.5|2
1760021030000|2025-10-09 14:43:50|23985.3|23973.3|23988.3|23976.3|23988.3|23976.3|23978.1|23966.1|29
1760021040000|2025-10-09 14:44:00|23989.4|23977.4|23990.6|23978.6|23994.4|23982.4|23989.4|23977.4|66
1760021050000|2025-10-09 14:44:10|23990.5|23978.5|23983.3|23971.3|23990.5|23978.5|23983.3|23971.3|8
1760021060000|2025-10-09 14:44:20|23985.8|23973.8|23993.3|23981.3|23994.4|23982.4|23985.8|23973.8|31
1760021070000|2025-10-09 14:44:30|23994.4|23982.4|23994.4|23982.4|23994.4|23982.4|23992.1|23980.1|3
1760021080000|2025-10-09 14:44:40|23993.1|23981.1|23988.3|23976.3|23993.1|23981.1|23988.3|23976.3|6
1760021090000|2025-10-09 14:44:50|23988.1|23976.1|23994.7|23982.7|23994.7|23982.7|23987.1|23975.1|26
1760021100000|2025-10-09 14:45:00|23993.3|23981.3|23998.3|23986.3|23999.6|23987.6|23992.2|23980.2|15
1760021110000|2025-10-09 14:45:10|23998.1|23986.1|23996|23984|23998.1|23986.1|23994.7|23982.7|4
1760021120000|2025-10-09 14:45:20|23993.8|23981.8|23990.8|23978.8|23993.8|23981.8|23989.7|23977.7|11
1760021130000|2025-10-09 14:45:30|23983.5|23971.5|23988.7|23976.7|23992.2|23980.2|23983.5|23971.5|19
1760021140000|2025-10-09 14:45:40|23984.7|23972.7|23983.3|23971.3|23984.7|23972.7|23982.2|23970.2|4
1760021150000|2025-10-09 14:45:50|23984.4|23972.4|23985.8|23973.8|23985.8|23973.8|23982.1|23970.1|3
1760021160000|2025-10-09 14:46:00|23987.2|23975.2|23999.6|23987.6|23999.6|23987.6|23987.2|23975.2|5
1760021170000|2025-10-09 14:46:10|23999.4|23987.4|24000.6|23988.6|24001.4|23989.4|23998.1|23986.1|35
1760021180000|2025-10-09 14:46:20|24000.5|23988.5|23999.4|23987.4|24000.6|23988.6|23999.4|23987.4|3
1760021190000|2025-10-09 14:46:30|23999.6|23987.6|23999.4|23987.4|24005.5|23993.5|23999.4|23987.4|39
1760021200000|2025-10-09 14:46:40|24000.5|23988.5|23990.8|23978.8|24000.5|23988.5|23990.8|23978.8|7
1760021210000|2025-10-09 14:46:50|23991.9|23979.9|23991.9|23979.9|23991.9|23979.9|23990.6|23978.6|2
1760021220000|2025-10-09 14:47:00|23992.1|23980.1|23991.9|23979.9|23994.2|23982.2|23990.6|23978.6|12
1760021230000|2025-10-09 14:47:10|23990.8|23978.8|23993|23981|23993|23981|23990.8|23978.8|0
1760021240000|2025-10-09 14:47:20|23990.8|23978.8|23996.9|23984.9|23996.9|23984.9|23990.8|23978.8|3
1760021250000|2025-10-09 14:47:30|23998|23986|23998.1|23986.1|23999.2|23987.2|23997.1|23985.1|9
1760021260000|2025-10-09 14:47:40|23998.3|23986.3|24000.8|23988.8|24001.9|23989.9|23998.3|23986.3|3
1760021270000|2025-10-09 14:47:50|24001.9|23989.9|24000.8|23988.8|24001.9|23989.9|24000.8|23988.8|0
1760021280000|2025-10-09 14:48:00|23999.6|23987.6|24002.4|23990.4|24004.6|23992.6|23996|23984|20
1760021290000|2025-10-09 14:48:10|24002.3|23990.3|24002.3|23990.3|24002.3|23990.3|24002.3|23990.3|2
1760021300000|2025-10-09 14:48:20|24001.9|23989.9|23999.8|23987.8|24001.9|23989.9|23999.8|23987.8|22
1760021310000|2025-10-09 14:48:30|23998.5|23986.5|23999.8|23987.8|23999.8|23987.8|23998.5|23986.5|2
1760021320000|2025-10-09 14:48:40|24000.8|23988.8|23995.8|23983.8|24000.8|23988.8|23995.8|23983.8|13
1760021330000|2025-10-09 14:48:50|23998.3|23986.3|24000.5|23988.5|24000.5|23988.5|23998.2|23986.2|13
1760021340000|2025-10-09 14:49:00|24003.2|23991.2|24001.9|23989.9|24003.2|23991.2|24001.9|23989.9|6
1760021350000|2025-10-09 14:49:10|24003.2|23991.2|24006.9|23994.9|24006.9|23994.9|24003.2|23991.2|8
1760021360000|2025-10-09 14:49:20|24007.1|23995.1|24010.8|23998.8|24014.4|24002.4|24007.1|23995.1|32
1760021370000|2025-10-09 14:49:30|24012.1|24000.1|24008.3|23996.3|24014.6|24002.6|24008.3|23996.3|19
1760021380000|2025-10-09 14:49:40|24009.6|23997.6|24013.7|24001.7|24014.8|24002.8|24009.6|23997.6|14
1760021390000|2025-10-09 14:49:50|24014.8|24002.8|24019.8|24007.8|24019.8|24007.8|24014.8|24002.8|9
1760021400000|2025-10-09 14:50:00|24023.7|24011.7|24024.9|24012.9|24027.3|24015.3|24023.5|24011.5|25
1760021410000|2025-10-09 14:50:10|24024.8|24012.8|24019|24007|24026.2|24014.2|24019|24007|20
1760021420000|2025-10-09 14:50:20|24017.4|24005.4|24019.8|24007.8|24020.8|24008.8|24017.3|24005.3|6
1760021430000|2025-10-09 14:50:30|24019.9|24007.9|24019.9|24007.9|24021|24009|24019.9|24007.9|2
1760021440000|2025-10-09 14:50:40|24018.7|24006.7|24019.8|24007.8|24019.8|24007.8|24017.6|24005.6|8
1760021450000|2025-10-09 14:50:50|24017.4|24005.4|24017.6|24005.6|24020.7|24008.7|24017.4|24005.4|6
1760021460000|2025-10-09 14:51:00|24018.7|24006.7|24017.6|24005.6|24021|24009|24017.6|24005.6|3
1760021470000|2025-10-09 14:51:10|24018.7|24006.7|24017.6|24005.6|24018.7|24006.7|24017.6|24005.6|4
1760021480000|2025-10-09 14:51:20|24017.4|24005.4|24016.2|24004.2|24017.4|24005.4|24016.2|24004.2|6
1760021490000|2025-10-09 14:51:30|24015.1|24003.1|24008.7|23996.7|24015.1|24003.1|24008.7|23996.7|10
1760021500000|2025-10-09 14:51:40|24009.8|23997.8|24011.2|23999.2|24013.3|24001.3|24006.9|23994.9|8
1760021510000|2025-10-09 14:51:50|24010.8|23998.8|24007.3|23995.3|24010.8|23998.8|24005.8|23993.8|5
1760021520000|2025-10-09 14:52:00|24006.2|23994.2|24009.8|23997.8|24009.8|23997.8|24006|23994|4
1760021530000|2025-10-09 14:52:10|24008.5|23996.5|24007.3|23995.3|24008.5|23996.5|24006.2|23994.2|5
1760021540000|2025-10-09 14:52:20|24008.3|23996.3|24010.8|23998.8|24012.1|24000.1|24008.3|23996.3|9
1760021550000|2025-10-09 14:52:30|24011.2|23999.2|23999.8|23987.8|24011.2|23999.2|23998.7|23986.7|12
1760021560000|2025-10-09 14:52:40|24001|23989|24008.7|23996.7|24008.7|23996.7|24001|23989|10
1760021570000|2025-10-09 14:52:50|24006.6|23994.6|24008.9|23996.9|24008.9|23996.9|24005.1|23993.1|7
1760021580000|2025-10-09 14:53:00|24007.6|23995.6|24006.4|23994.4|24008.7|23996.7|24006.4|23994.4|8
1760021590000|2025-10-09 14:53:10|24007.6|23995.6|24005.1|23993.1|24007.6|23995.6|24005.1|23993.1|0
1760021610000|2025-10-09 14:53:30|24004.8|23992.8|23998.7|23986.7|24004.8|23992.8|23998.7|23986.7|28
1760021620000|2025-10-09 14:53:40|24000|23988|23998.7|23986.7|24000.1|23988.1|23997.6|23985.6|1
1760021630000|2025-10-09 14:53:50|23997.6|23985.6|23996.4|23984.4|23997.6|23985.6|23993.7|23981.7|10
1760021640000|2025-10-09 14:54:00|23997.5|23985.5|23998.7|23986.7|23998.7|23986.7|23996.4|23984.4|10
1760021650000|2025-10-09 14:54:10|23998.3|23986.3|23995.1|23983.1|23998.3|23986.3|23995|23983|10
1760021660000|2025-10-09 14:54:20|23996.2|23984.2|23993.7|23981.7|23997.3|23985.3|23993.7|23981.7|8
1760021670000|2025-10-09 14:54:30|23994.8|23982.8|24001.2|23989.2|24001.2|23989.2|23992.5|23980.5|22
1760021680000|2025-10-09 14:54:40|24000.1|23988.1|24000|23988|24002.5|23990.5|24000|23988|3
1760021690000|2025-10-09 14:54:50|24001.2|23989.2|24001.9|23989.9|24001.9|23989.9|24000.1|23988.1|17
1760021700000|2025-10-09 14:55:00|24002.5|23990.5|24007.5|23995.5|24007.5|23995.5|24002.5|23990.5|8
1760021710000|2025-10-09 14:55:10|24007.3|23995.3|24004.8|23992.8|24007.3|23995.3|24004.8|23992.8|4
1760021720000|2025-10-09 14:55:20|24005.1|23993.1|24005.1|23993.1|24005.1|23993.1|24005.1|23993.1|0
1760021730000|2025-10-09 14:55:30|24004.8|23992.8|24001.6|23989.6|24004.8|23992.8|24001.6|23989.6|10
1760021740000|2025-10-09 14:55:40|24001.4|23989.4|24002.8|23990.8|24004.1|23992.1|24001.4|23989.4|4
1760021750000|2025-10-09 14:55:50|24000.1|23988.1|24000.1|23988.1|24000.1|23988.1|24000.1|23988.1|8
1760021760000|2025-10-09 14:56:00|24000.3|23988.3|24008|23996|24008|23996|24000.1|23988.1|33
1760021770000|2025-10-09 14:56:10|24004.2|23992.2|24004.4|23992.4|24005.5|23993.5|24004.2|23992.2|5
1760021780000|2025-10-09 14:56:20|24005.5|23993.5|24006.9|23994.9|24006.9|23994.9|24005.5|23993.5|3
1760021790000|2025-10-09 14:56:30|24008|23996|24009.4|23997.4|24009.4|23997.4|24008|23996|3
1760021800000|2025-10-09 14:56:40|24010.5|23998.5|24009.4|23997.4|24013.3|24001.3|24009.4|23997.4|19
1760021810000|2025-10-09 14:56:50|24008.3|23996.3|24019.4|24007.4|24019.4|24007.4|24008.3|23996.3|22
1760021820000|2025-10-09 14:57:00|24020.5|24008.5|24019.4|24007.4|24023|24011|24018|24006|13
1760021830000|2025-10-09 14:57:10|24017.8|24005.8|24016.9|24004.9|24018|24006|24014.4|24002.4|6
1760021840000|2025-10-09 14:57:20|24018|24006|24014.4|24002.4|24019.2|24007.2|24014.4|24002.4|6
1760021850000|2025-10-09 14:57:30|24015.5|24003.5|24019.1|24007.1|24019.1|24007.1|24014.4|24002.4|3
1760021860000|2025-10-09 14:57:40|24018|24006|24016.6|24004.6|24019.1|24007.1|24016.6|24004.6|6
1760021870000|2025-10-09 14:57:50|24016.7|24004.7|24016.6|24004.6|24017.8|24005.8|24015.5|24003.5|1
1760021880000|2025-10-09 14:58:00|24015.5|24003.5|24016.6|24004.6|24016.6|24004.6|24015.5|24003.5|1
1760021890000|2025-10-09 14:58:10|24018|24006|24016.4|24004.4|24019.1|24007.1|24016.4|24004.4|9
1760021900000|2025-10-09 14:58:20|24015.3|24003.3|24016.4|24004.4|24020.5|24008.5|24015.1|24003.1|21
1760021910000|2025-10-09 14:58:30|24016.6|24004.6|24019.1|24007.1|24019.1|24007.1|24016.6|24004.6|2
1760021920000|2025-10-09 14:58:40|24016.8|24004.8|24016.8|24004.8|24016.9|24004.9|24016.6|24004.6|4
1760021930000|2025-10-09 14:58:50|24016.6|24004.6|24018|24006|24018|24006|24016.6|24004.6|4
1760021940000|2025-10-09 14:59:00|24016.6|24004.6|24019.4|24007.4|24020.9|24008.9|24016.6|24004.6|6
1760021950000|2025-10-09 14:59:10|24019.3|24007.3|24019.4|24007.4|24019.4|24007.4|24019.3|24007.3|1
1760021960000|2025-10-09 14:59:20|24014.4|24002.4|24014.4|24002.4|24014.4|24002.4|24013|24001|5
1760021970000|2025-10-09 14:59:30|24013.2|24001.2|24018.2|24006.2|24018.2|24006.2|24013.2|24001.2|6
1760021980000|2025-10-09 14:59:40|24016.9|24004.9|24019.3|24007.3|24019.3|24007.3|24016.8|24004.8|1
1760021990000|2025-10-09 14:59:50|24018.2|24006.2|24019.1|24007.1|24019.3|24007.3|24018.2|24006.2|1
1760022000000|2025-10-09 15:00:00|24019.3|24007.3|24020.5|24008.5|24020.5|24008.5|24016.9|24004.9|6
1760022010000|2025-10-09 15:00:10|24019.4|24007.4|24020.9|24008.9|24020.9|24008.9|24018.2|24006.2|6
1760022020000|2025-10-09 15:00:20|24020.7|24008.7|24020.5|24008.5|24020.7|24008.7|24019.4|24007.4|5
1760022030000|2025-10-09 15:00:30|24018|24006|24005.5|23993.5|24018|24006|24004.1|23992.1|20
1760022040000|2025-10-09 15:00:40|24004.3|23992.3|24006.6|23994.6|24006.6|23994.6|24001.6|23989.6|2
1760022050000|2025-10-09 15:00:50|24006.9|23994.9|24006.9|23994.9|24009.1|23997.1|24006.8|23994.8|5
1760022060000|2025-10-09 15:01:00|24006.8|23994.8|24008|23996|24008|23996|24005.7|23993.7|1
1760022070000|2025-10-09 15:01:10|24006.9|23994.9|24005.5|23993.5|24006.9|23994.9|24005.5|23993.5|6
1760022080000|2025-10-09 15:01:20|24006.6|23994.6|24003|23991|24006.6|23994.6|24003|23991|8
1760022090000|2025-10-09 15:01:30|24002.8|23990.8|24001.6|23989.6|24002.8|23990.8|24000.5|23988.5|7
1760022100000|2025-10-09 15:01:40|24000.5|23988.5|24001.6|23989.6|24003.7|23991.7|24000.5|23988.5|6
1760022110000|2025-10-09 15:01:50|24002.7|23990.7|24002.8|23990.8|24003.9|23991.9|24001.6|23989.6|5
1760022120000|2025-10-09 15:02:00|24003.9|23991.9|24002.8|23990.8|24003.9|23991.9|24002.8|23990.8|0
1760022130000|2025-10-09 15:02:10|24002.7|23990.7|24005.3|23993.3|24005.3|23993.3|24002.7|23990.7|1
1760022140000|2025-10-09 15:02:20|24006.8|23994.8|24006.6|23994.6|24006.8|23994.8|24005.5|23993.5|0
1760022150000|2025-10-09 15:02:30|24005.5|23993.5|24004.3|23992.3|24006.6|23994.6|24003.4|23991.4|2
1760022160000|2025-10-09 15:02:40|24004.1|23992.1|24003|23991|24004.1|23992.1|24002.8|23990.8|0
1760022170000|2025-10-09 15:02:50|||||||||5
1760022180000|2025-10-09 15:03:00|24005.5|23993.5|24004.1|23992.1|24009.1|23997.1|24004.1|23992.1|13
1760022190000|2025-10-09 15:03:10|24003|23991|24003|23991|24003|23991|24003|23991|12
1760022200000|2025-10-09 15:03:20|24002.8|23990.8|23995.3|23983.3|24003|23991|23995.3|23983.3|8
1760022210000|2025-10-09 15:03:30|23996.6|23984.6|23995.2|23983.2|23996.6|23984.6|23995.2|23983.2|1
1760022220000|2025-10-09 15:03:40|23996.6|23984.6|23996.6|23984.6|23996.6|23984.6|23996.6|23984.6|2
1760022230000|2025-10-09 15:03:50|23996.4|23984.4|23996.4|23984.4|23997.5|23985.5|23996.4|23984.4|0
1760022240000|2025-10-09 15:04:00|23995.2|23983.2|23995.5|23983.5|23996.6|23984.6|23995.2|23983.2|13
1760022250000|2025-10-09 15:04:10|23995.3|23983.3|23988.9|23976.9|23995.3|23983.3|23988.9|23976.9|2
1760022260000|2025-10-09 15:04:20|23988|23976|23986.6|23974.6|23989.1|23977.1|23985.3|23973.3|17
1760022270000|2025-10-09 15:04:30|23991.6|23979.6|23991.6|23979.6|23991.8|23979.8|23990.5|23978.5|8
1760022280000|2025-10-09 15:04:40|23988|23976|23990.5|23978.5|23990.5|23978.5|23986.6|23974.6|7
1760022290000|2025-10-09 15:04:50|23989.5|23977.5|23986.8|23974.8|23989.5|23977.5|23984.5|23972.5|2
1760022300000|2025-10-09 15:05:00|23985.5|23973.5|23990.7|23978.7|23990.7|23978.7|23982|23970|6
1760022310000|2025-10-09 15:05:10|23990.5|23978.5|23984.3|23972.3|23990.5|23978.5|23984.3|23972.3|6
1760022320000|2025-10-09 15:05:20|23985.3|23973.3|23984.5|23972.5|23988|23976|23984.5|23972.5|11
1760022330000|2025-10-09 15:05:30|23984.1|23972.1|23984.1|23972.1|23984.3|23972.3|23983|23971|0
1760022340000|2025-10-09 15:05:40|23987|23975|23985.5|23973.5|23987|23975|23985.5|23973.5|0
1760022350000|2025-10-09 15:05:50|23986.8|23974.8|23990.4|23978.4|23990.4|23978.4|23981.8|23969.8|31
1760022360000|2025-10-09 15:06:00|23989.1|23977.1|23995.5|23983.5|23995.5|23983.5|23988|23976|4
1760022370000|2025-10-09 15:06:10|23994.3|23982.3|23998|23986|23999.1|23987.1|23994.3|23982.3|2
1760022380000|2025-10-09 15:06:20|23997.9|23985.9|23995.5|23983.5|23998|23986|23995.4|23983.4|7
1760022390000|2025-10-09 15:06:30|23996.1|23984.1|24001.6|23989.6|24001.6|23989.6|23996.1|23984.1|4
1760022400000|2025-10-09 15:06:40|24003.4|23991.4|24009.1|23997.1|24009.1|23997.1|24003|23991|4
1760022410000|2025-10-09 15:06:50|24008.8|23996.8|24009.5|23997.5|24009.5|23997.5|24004.3|23992.3|2
1760022420000|2025-10-09 15:07:00|24008|23996|24013.2|24001.2|24013.2|24001.2|24008|23996|9
1760022430000|2025-10-09 15:07:10|24014.5|24002.5|24017.3|24005.3|24019.8|24007.8|24014.5|24002.5|5
1760022440000|2025-10-09 15:07:20|24016.2|24004.2|24019.5|24007.5|24019.6|24007.6|24013.6|24001.6|7
1760022450000|2025-10-09 15:07:30|24018.6|24006.6|24023.6|24011.6|24023.6|24011.6|24018.4|24006.4|5
1760022460000|2025-10-09 15:07:40|24021.2|24009.2|24022|24010|24023.6|24011.6|24018.4|24006.4|24
1760022470000|2025-10-09 15:07:50|24022.1|24010.1|24022.1|24010.1|24022.1|24010.1|24020.9|24008.9|1
1760022480000|2025-10-09 15:08:00|24022|24010|24029.5|24017.5|24029.5|24017.5|24020.9|24008.9|15
1760022490000|2025-10-09 15:08:10|24030.7|24018.7|24034.5|24022.5|24034.6|24022.6|24030.7|24018.7|7
1760022500000|2025-10-09 15:08:20|24033.4|24021.4|24032|24020|24034.6|24022.6|24028.2|24016.2|23
1760022510000|2025-10-09 15:08:30|24032.3|24020.3|24035.9|24023.9|24035.9|24023.9|24032.3|24020.3|35
1760022520000|2025-10-09 15:08:40|24037.1|24025.1|24037.1|24025.1|24037.1|24025.1|24037.1|24025.1|5
1760022530000|2025-10-09 15:08:50|24037|24025|24031.8|24019.8|24037|24025|24028.2|24016.2|10
1760022540000|2025-10-09 15:09:00|24029.8|24017.8|24033.2|24021.2|24034.5|24022.5|24029.6|24017.6|8
1760022550000|2025-10-09 15:09:10|24032.1|24020.1|24034.5|24022.5|24035.9|24023.9|24032|24020|7
1760022560000|2025-10-09 15:09:20|24034.3|24022.3|24034.6|24022.6|24034.6|24022.6|24030.7|24018.7|5
1760022570000|2025-10-09 15:09:30|24033.4|24021.4|24028.8|24016.8|24033.4|24021.4|24028.8|24016.8|2
1760022580000|2025-10-09 15:09:40|24028.6|24016.6|24025.7|24013.7|24028.6|24016.6|24025.5|24013.5|1
1760022590000|2025-10-09 15:09:50|24028|24016|24019.8|24007.8|24028|24016|24019.8|24007.8|15
1760022600000|2025-10-09 15:10:00|24018.4|24006.4|24019.8|24007.8|24019.8|24007.8|24018.4|24006.4|7
1760022620000|2025-10-09 15:10:20|24019.6|24007.6|24020.9|24008.9|24020.9|24008.9|24018.4|24006.4|5
1760022630000|2025-10-09 15:10:30|24021.1|24009.1|24022.2|24010.2|24022.3|24010.3|24021.1|24009.1|1
1760022640000|2025-10-09 15:10:40|24023.4|24011.4|24020.9|24008.9|24024.7|24012.7|24020.9|24008.9|9
1760022650000|2025-10-09 15:10:50|||||||||1
1760022660000|2025-10-09 15:11:00|24021.3|24009.3|24023.4|24011.4|24023.4|24011.4|24020.9|24008.9|7
1760022670000|2025-10-09 15:11:10|24027.3|24015.3|24028.4|24016.4|24028.4|24016.4|24025.9|24013.9|3
1760022680000|2025-10-09 15:11:20|24029.7|24017.7|24029.7|24017.7|24029.7|24017.7|24028.6|24016.6|5
1760022690000|2025-10-09 15:11:30|24029.8|24017.8|24030|24018|24030|24018|24025.9|24013.9|8
1760022700000|2025-10-09 15:11:40|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|24032.3|24020.3|3
1760022710000|2025-10-09 15:11:50|24032.7|24020.7|24045.9|24033.9|24045.9|24033.9|24032.5|24020.5|27
1760022720000|2025-10-09 15:12:00|24050.7|24038.7|24052|24040|24052|24040|24050.6|24038.6|21
1760022730000|2025-10-09 15:12:10|24053.1|24041.1|24044.3|24032.3|24053.2|24041.2|24042|24030|125
1760022740000|2025-10-09 15:12:20|24044.1|24032.1|24042|24030|24044.3|24032.3|24042|24030|9
1760022750000|2025-10-09 15:12:30|24040.9|24028.9|24044.1|24032.1|24044.1|24032.1|24040.9|24028.9|3
1760022760000|2025-10-09 15:12:40|24043.1|24031.1|24043.1|24031.1|24044.1|24032.1|24043.1|24031.1|2
1760022770000|2025-10-09 15:12:50|24044.1|24032.1|24044.1|24032.1|24044.1|24032.1|24044.1|24032.1|2
1760022780000|2025-10-09 15:13:00|24043.1|24031.1|24045.6|24033.6|24045.6|24033.6|24043.1|24031.1|3
1760022790000|2025-10-09 15:13:10|24045.7|24033.7|24045.6|24033.6|24045.7|24033.7|24045.6|24033.6|24
1760022800000|2025-10-09 15:13:20|24048.1|24036.1|24048.1|24036.1|24048.1|24036.1|24048.1|24036.1|7
1760022810000|2025-10-09 15:13:30|24047|24035|24043.1|24031.1|24047|24035|24043.1|24031.1|5
1760022820000|2025-10-09 15:13:40|24044.3|24032.3|24041.6|24029.6|24044.3|24032.3|24040.6|24028.6|6
1760022830000|2025-10-09 15:13:50|24040.6|24028.6|24040.6|24028.6|24044.3|24032.3|24040.6|24028.6|6
1760022840000|2025-10-09 15:14:00|||||||||1
1760022850000|2025-10-09 15:14:10|24038.4|24026.4|24038.1|24026.1|24038.4|24026.4|24034.3|24022.3|10
1760022860000|2025-10-09 15:14:20|24039.1|24027.1|24037|24025|24039.3|24027.3|24037|24025|2
1760022870000|2025-10-09 15:14:30|24035.6|24023.6|24032|24020|24035.6|24023.6|24030.9|24018.9|8
1760022880000|2025-10-09 15:14:40|24032.3|24020.3|24028.4|24016.4|24032.3|24020.3|24028.4|24016.4|10
1760022890000|2025-10-09 15:14:50|24028.2|24016.2|24013.1|24001.1|24028.2|24016.2|24013.1|24001.1|16
1760022900000|2025-10-09 15:15:00|24012.9|24000.9|24011.8|23999.8|24013.1|24001.1|24006.6|23994.6|14
1760022910000|2025-10-09 15:15:10|24012|24000|24010.6|23998.6|24013.1|24001.1|24010.6|23998.6|15
1760022920000|2025-10-09 15:15:20|24010.4|23998.4|24013.1|24001.1|24013.1|24001.1|24010.4|23998.4|4
1760022930000|2025-10-09 15:15:30|24014.5|24002.5|24003.1|23991.1|24015.6|24003.6|23999.3|23987.3|22
1760022940000|2025-10-09 15:15:40|24002|23990|24014.5|24002.5|24014.5|24002.5|24002|23990|9
1760022950000|2025-10-09 15:15:50|24012|24000|24019.5|24007.5|24019.5|24007.5|24011.8|23999.8|6
1760022960000|2025-10-09 15:16:00|24021.8|24009.8|24016.8|24004.8|24022|24010|24016.8|24004.8|5
1760022970000|2025-10-09 15:16:10|24016.6|24004.6|24019.3|24007.3|24020.6|24008.6|24015.6|24003.6|1
1760022980000|2025-10-09 15:16:20|24019.5|24007.5|24021.6|24009.6|24021.8|24009.8|24019.3|24007.3|4
1760022990000|2025-10-09 15:16:30|24020.6|24008.6|24020.6|24008.6|24020.6|24008.6|24020.6|24008.6|0
1760023000000|2025-10-09 15:16:40|24019.3|24007.3|24019.3|24007.3|24019.3|24007.3|24018.1|24006.1|2
1760023010000|2025-10-09 15:16:50|24019.1|24007.1|24019.3|24007.3|24019.3|24007.3|24015.6|24003.6|7
1760023020000|2025-10-09 15:17:00|24021.5|24009.5|24019.3|24007.3|24021.6|24009.6|24019.3|24007.3|2
1760023030000|2025-10-09 15:17:10|24019.1|24007.1|24016.6|24004.6|24019.3|24007.3|24015.6|24003.6|4
1760023040000|2025-10-09 15:17:20|24016.8|24004.8|24013.1|24001.1|24016.8|24004.8|24013.1|24001.1|1
1760023050000|2025-10-09 15:17:30|24013.3|24001.3|24014.3|24002.3|24014.3|24002.3|24013.3|24001.3|0
1760023060000|2025-10-09 15:17:40|24014.5|24002.5|24018.1|24006.1|24019.3|24007.3|24014.3|24002.3|5
1760023070000|2025-10-09 15:17:50|24018.4|24006.4|24021.8|24009.8|24021.8|24009.8|24018.4|24006.4|2
1760023080000|2025-10-09 15:18:00|24020.8|24008.8|24016.8|24004.8|24021.8|24009.8|24016.8|24004.8|21
1760023090000|2025-10-09 15:18:10|24014.3|24002.3|24024|24012|24024|24012|24012|24000|20
1760023100000|2025-10-09 15:18:20|24022.9|24010.9|24022.9|24010.9|24022.9|24010.9|24022.9|24010.9|0
1760023110000|2025-10-09 15:18:30|24024.2|24012.2|24031.7|24019.7|24031.7|24019.7|24024.2|24012.2|4
1760023120000|2025-10-09 15:18:40|24032.7|24020.7|24032.7|24020.7|24034|24022|24032.7|24020.7|1
1760023130000|2025-10-09 15:18:50|24032.9|24020.9|24032.7|24020.7|24032.9|24020.9|24032.7|24020.7|0
1760023140000|2025-10-09 15:19:00|24031.7|24019.7|24036.7|24024.7|24036.7|24024.7|24031.7|24019.7|4
1760023150000|2025-10-09 15:19:10|24036.3|24024.3|24031.7|24019.7|24036.3|24024.3|24031.7|24019.7|6
1760023160000|2025-10-09 15:19:20|24032.7|24020.7|24030.2|24018.2|24032.7|24020.7|24030.2|24018.2|4
1760023170000|2025-10-09 15:19:30|24029.2|24017.2|24026.7|24014.7|24029.2|24017.2|24026.1|24014.1|7
1760023200000|2025-10-09 15:20:00|24026.5|24014.5|24016.5|24004.5|24026.5|24014.5|24016.5|24004.5|2
1760023210000|2025-10-09 15:20:10|24015.4|24003.4|24017.7|24005.7|24017.7|24005.7|24014.2|24002.2|10
1760023220000|2025-10-09 15:20:20|24016.7|24004.7|24017.7|24005.7|24017.7|24005.7|24015.2|24003.2|6
1760023230000|2025-10-09 15:20:30|24015.2|24003.2|24016.7|24004.7|24017.7|24005.7|24014.2|24002.2|0
1760023240000|2025-10-09 15:20:40|24016.5|24004.5|24014.2|24002.2|24016.7|24004.7|24014.2|24002.2|4
1760023250000|2025-10-09 15:20:50|24011.7|23999.7|24008.8|23996.8|24011.7|23999.7|24006.7|23994.7|21
1760023260000|2025-10-09 15:21:00|24009.9|23997.9|24000.1|23988.1|24010.2|23998.2|24000.1|23988.1|8
1760023270000|2025-10-09 15:21:10|24000.2|23988.2|24000.2|23988.2|24001.3|23989.3|23999|23987|3
1760023280000|2025-10-09 15:21:20|24001.5|23989.5|24000.2|23988.2|24002.4|23990.4|23998.1|23986.1|6
1760023290000|2025-10-09 15:21:30|24005.2|23993.2|24002.7|23990.7|24005.2|23993.2|24002.7|23990.7|4
1760023300000|2025-10-09 15:21:40|24002.4|23990.4|23999.2|23987.2|24002.4|23990.4|23999.2|23987.2|6
1760023310000|2025-10-09 15:21:50|24000.2|23988.2|24010.1|23998.1|24011.3|23999.3|24000.2|23988.2|16
1760023320000|2025-10-09 15:22:00|24010.2|23998.2|24010.2|23998.2|24010.2|23998.2|24010.2|23998.2|0
1760023330000|2025-10-09 15:22:10|24007.7|23995.7|24006.3|23994.3|24007.7|23995.7|24005.2|23993.2|11
1760023340000|2025-10-09 15:22:20|24005.2|23993.2|24005.2|23993.2|24005.2|23993.2|24005.2|23993.2|1
1760023350000|2025-10-09 15:22:30|24008.8|23996.8|24011.3|23999.3|24011.3|23999.3|24008.8|23996.8|2
1760023370000|2025-10-09 15:22:50|24011.5|23999.5|24011.5|23999.5|24011.5|23999.5|24011.5|23999.5|1
1760023380000|2025-10-09 15:23:00|24011.3|23999.3|24007.7|23995.7|24012.7|24000.7|24007.7|23995.7|2
1760023390000|2025-10-09 15:23:10|24010.2|23998.2|24009|23997|24011.3|23999.3|24009|23997|2
1760023400000|2025-10-09 15:23:20|24008.8|23996.8|24002.7|23990.7|24010.2|23998.2|24002.7|23990.7|5
1760023420000|2025-10-09 15:23:40|24001.3|23989.3|24001.3|23989.3|24001.3|23989.3|24001.3|23989.3|1
1760023430000|2025-10-09 15:23:50|24000.1|23988.1|23996.7|23984.7|24001.3|23989.3|23996.7|23984.7|0
1760023440000|2025-10-09 15:24:00|23996.3|23984.3|23990.2|23978.2|23997.4|23985.4|23989|23977|11
1760023450000|2025-10-09 15:24:10|23989|23977|23988.8|23976.8|23989|23977|23982.7|23970.7|12
1760023460000|2025-10-09 15:24:20|23989|23977|23988.8|23976.8|23989|23977|23986.3|23974.3|4
1760023470000|2025-10-09 15:24:30|23997.2|23985.2|23999|23987|24002.6|23990.6|23996.5|23984.5|16
1760023480000|2025-10-09 15:24:40|23998.8|23986.8|24001.3|23989.3|24001.3|23989.3|23997.7|23985.7|4
1760023490000|2025-10-09 15:24:50|24001.5|23989.5|24000.2|23988.2|24002.7|23990.7|23999|23987|5
1760023500000|2025-10-09 15:25:00|23999.2|23987.2|24000.2|23988.2|24000.2|23988.2|23999.2|23987.2|2
1760023510000|2025-10-09 15:25:10|24000.1|23988.1|23996.7|23984.7|24000.2|23988.2|23996.5|23984.5|4
1760023530000|2025-10-09 15:25:30|23993.8|23981.8|23993.8|23981.8|23994|23982|23992.8|23980.8|3
1760023540000|2025-10-09 15:25:40|23992.6|23980.6|24001.3|23989.3|24001.3|23989.3|23987.8|23975.8|13
1760023550000|2025-10-09 15:25:50|24001.5|23989.5|24004.2|23992.2|24009|23997|23997.8|23985.8|9
1760023560000|2025-10-09 15:26:00|24004.7|23992.7|24006.7|23994.7|24010.4|23998.4|24001.7|23989.7|6
1760023580000|2025-10-09 15:26:20|24005.6|23993.6|24007.6|23995.6|24009|23997|24005.4|23993.4|8
1760023590000|2025-10-09 15:26:30|24007.8|23995.8|24005.1|23993.1|24008.7|23996.7|24003.8|23991.8|6
1760023600000|2025-10-09 15:26:40|24006.2|23994.2|24006.2|23994.2|24006.2|23994.2|24006.2|23994.2|0
1760023620000|2025-10-09 15:27:00|24002.4|23990.4|24000.3|23988.3|24002.6|23990.6|24000.1|23988.1|6
1760023630000|2025-10-09 15:27:10|23999.2|23987.2|23999|23987|23999.2|23987.2|23999|23987|2
1760023640000|2025-10-09 15:27:20|24000.1|23988.1|24001.3|23989.3|24002.2|23990.2|23999.2|23987.2|9
1760023650000|2025-10-09 15:27:30|23999.2|23987.2|23999.2|23987.2|24000.1|23988.1|23998.8|23986.8|0
1760023660000|2025-10-09 15:27:40|24002.8|23990.8|24009.2|23997.2|24009.2|23997.2|24002.8|23990.8|3
1760023670000|2025-10-09 15:27:50|24008.7|23996.7|24005.3|23993.3|24008.7|23996.7|24005.3|23993.3|2
1760023680000|2025-10-09 15:28:00|24005.1|23993.1|23999|23987|24005.1|23993.1|23998.8|23986.8|1
1760023690000|2025-10-09 15:28:10|23999.2|23987.2|23997.8|23985.8|23999.2|23987.2|23997.8|23985.8|0
1760023700000|2025-10-09 15:28:20|23996.5|23984.5|24001.3|23989.3|24001.5|23989.5|23996.5|23984.5|4
1760023710000|2025-10-09 15:28:30|24001.5|23989.5|24001.7|23989.7|24001.7|23989.7|24001.5|23989.5|0
1760023720000|2025-10-09 15:28:40|24002.8|23990.8|23999|23987|24002.9|23990.9|23998.8|23986.8|6
1760023730000|2025-10-09 15:28:50|23998.8|23986.8|23993.8|23981.8|23998.8|23986.8|23993.7|23981.7|4
1760023740000|2025-10-09 15:29:00|23993.7|23981.7|23993.8|23981.8|23994.9|23982.9|23991.3|23979.3|1
1760023750000|2025-10-09 15:29:10|23994.7|23982.7|23991.3|23979.3|23994.9|23982.9|23991.3|23979.3|1
1760023760000|2025-10-09 15:29:20|23990.1|23978.1|23987.6|23975.6|23991.3|23979.3|23986.5|23974.5|2
1760023770000|2025-10-09 15:29:30|23987.4|23975.4|23986.3|23974.3|23987.4|23975.4|23984|23972|4
1760023780000|2025-10-09 15:29:40|23986.2|23974.2|23982.8|23970.8|23986.2|23974.2|23980.3|23968.3|6
1760023790000|2025-10-09 15:29:50|23983.8|23971.8|23988.8|23976.8|23988.8|23976.8|23981.3|23969.3|6
1760023800000|2025-10-09 15:30:00|23987.8|23975.8|23986.5|23974.5|23989|23977|23986.5|23974.5|5
1760023810000|2025-10-09 15:30:10|23986.7|23974.7|23991.2|23979.2|23991.2|23979.2|23986.7|23974.7|3
1760023820000|2025-10-09 15:30:20|23988.8|23976.8|23988.8|23976.8|23988.8|23976.8|23988.8|23976.8|5
1760023830000|2025-10-09 15:30:30|23988.7|23976.7|23985.1|23973.1|23988.7|23976.7|23983.8|23971.8|7
1760023840000|2025-10-09 15:30:40|23985.3|23973.3|23986.5|23974.5|23986.5|23974.5|23985.1|23973.1|3
1760023850000|2025-10-09 15:30:50|23987.8|23975.8|23988.8|23976.8|23989|23977|23985.6|23973.6|5
1760023860000|2025-10-09 15:31:00|23988.7|23976.7|23992.6|23980.6|23992.6|23980.6|23987.6|23975.6|6
1760023870000|2025-10-09 15:31:10|23992.4|23980.4|23989|23977|23992.4|23980.4|23989|23977|4
1760023880000|2025-10-09 15:31:20|23988.8|23976.8|23985.3|23973.3|23989|23977|23985.3|23973.3|9
1760023890000|2025-10-09 15:31:30|23984.2|23972.2|23984|23972|23985.3|23973.3|23982.8|23970.8|6
1760023900000|2025-10-09 15:31:40|23982.8|23970.8|23986.3|23974.3|23986.5|23974.5|23981.7|23969.7|14
1760023910000|2025-10-09 15:31:50|23987.8|23975.8|23986.5|23974.5|23990.3|23978.3|23985.3|23973.3|11
1760023920000|2025-10-09 15:32:00|23987.6|23975.6|23986.5|23974.5|23987.8|23975.8|23985.3|23973.3|4
1760023930000|2025-10-09 15:32:10|23986.3|23974.3|23981.5|23969.5|23987.4|23975.4|23981.5|23969.5|19
1760023940000|2025-10-09 15:32:20|23981.3|23969.3|23979.9|23967.9|23982.4|23970.4|23979.9|23967.9|15
1760023960000|2025-10-09 15:32:40|23980.3|23968.3|23979.9|23967.9|23982.4|23970.4|23979.9|23967.9|5
1760023970000|2025-10-09 15:32:50|23982.4|23970.4|23981.2|23969.2|23982.4|23970.4|23981.2|23969.2|6
1760023980000|2025-10-09 15:33:00|23981|23969|23987.6|23975.6|23988.9|23976.9|23979.9|23967.9|30
1760023990000|2025-10-09 15:33:10|23987.4|23975.4|23986.2|23974.2|23987.4|23975.4|23985.1|23973.1|4
1760024000000|2025-10-09 15:33:20|23983.7|23971.7|23984|23972|23986.9|23974.9|23982.6|23970.6|17
1760024010000|2025-10-09 15:33:30|23982.8|23970.8|23980.1|23968.1|23982.8|23970.8|23980.1|23968.1|4
1760024020000|2025-10-09 15:33:40|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|23980.1|23968.1|22
1760024030000|2025-10-09 15:33:50|23980.1|23968.1|23979.9|23967.9|23980.1|23968.1|23979.9|23967.9|2
1760024040000|2025-10-09 15:34:00|23982.4|23970.4|23970.1|23958.1|23982.4|23970.4|23966.4|23954.4|36
1760024050000|2025-10-09 15:34:10|23970.3|23958.3|23972.6|23960.6|23977.4|23965.4|23970.3|23958.3|10
1760024060000|2025-10-09 15:34:20|23972.8|23960.8|23977.4|23965.4|23977.4|23965.4|23967.4|23955.4|35
1760024070000|2025-10-09 15:34:30|23976.4|23964.4|23976.4|23964.4|23977.4|23965.4|23976.2|23964.2|8
1760024080000|2025-10-09 15:34:40|23976.5|23964.5|23976.4|23964.4|23978.9|23966.9|23976.2|23964.2|9
1760024090000|2025-10-09 15:34:50|23978.9|23966.9|23976.4|23964.4|23978.9|23966.9|23976.4|23964.4|3
1760024100000|2025-10-09 15:35:00|23974.9|23962.9|23972.4|23960.4|23974.9|23962.9|23963.9|23951.9|48
1760024110000|2025-10-09 15:35:10|23974.9|23962.9|23972.6|23960.6|23974.9|23962.9|23971.4|23959.4|6
1760024120000|2025-10-09 15:35:20|23968.9|23956.9|23971.2|23959.2|23971.2|23959.2|23968.9|23956.9|4
1760024130000|2025-10-09 15:35:30|23971|23959|23972.4|23960.4|23974.6|23962.6|23968.9|23956.9|4
1760024140000|2025-10-09 15:35:40|23971.4|23959.4|23970.3|23958.3|23974|23962|23969.2|23957.2|21
1760024150000|2025-10-09 15:35:50|23970.5|23958.5|23971.7|23959.7|23971.7|23959.7|23970.3|23958.3|3
1760024160000|2025-10-09 15:36:00|23972.8|23960.8|23972.8|23960.8|23974.2|23962.2|23971.5|23959.5|5
1760024180000|2025-10-09 15:36:20|23971.7|23959.7|23972.8|23960.8|23972.8|23960.8|23970.5|23958.5|4
1760024190000|2025-10-09 15:36:30|||||||||1
1760024200000|2025-10-09 15:36:40|23971.7|23959.7|23980.3|23968.3|23984.2|23972.2|23971.7|23959.7|24
1760024210000|2025-10-09 15:36:50|23980.1|23968.1|23975.3|23963.3|23980.1|23968.1|23973|23961|12
1760024220000|2025-10-09 15:37:00|23974.2|23962.2|23974.2|23962.2|23974.2|23962.2|23974.2|23962.2|3
1760024230000|2025-10-09 15:37:10|23974|23962|23974|23962|23974|23962|23974|23962|0
1760024240000|2025-10-09 15:37:20|23973.9|23961.9|23972.6|23960.6|23973.9|23961.9|23970.3|23958.3|4
1760024250000|2025-10-09 15:37:30|23972.4|23960.4|23976.2|23964.2|23976.2|23964.2|23972.4|23960.4|13
1760024260000|2025-10-09 15:37:40|23976.4|23964.4|23971.5|23959.5|23976.4|23964.4|23971.5|23959.5|15
1760024270000|2025-10-09 15:37:50|23970.3|23958.3|23970.5|23958.5|23970.5|23958.5|23969|23957|2
1760024280000|2025-10-09 15:38:00|23971.5|23959.5|23971.5|23959.5|23971.5|23959.5|23971.5|23959.5|1
1760024290000|2025-10-09 15:38:10|23969.2|23957.2|23971.7|23959.7|23971.7|23959.7|23969.2|23957.2|3
1760024300000|2025-10-09 15:38:20|23971.9|23959.9|23986.6|23974.6|23986.7|23974.7|23970.3|23958.3|17
1760024310000|2025-10-09 15:38:30|23986.7|23974.7|23989.1|23977.1|23989.2|23977.2|23986.7|23974.7|6
1760024320000|2025-10-09 15:38:40|23989.2|23977.2|23985.3|23973.3|23989.2|23977.2|23985.3|23973.3|5
1760024330000|2025-10-09 15:38:50|23981.7|23969.7|23982.8|23970.8|23984.1|23972.1|23981.7|23969.7|10
1760024340000|2025-10-09 15:39:00|23981.7|23969.7|23981.7|23969.7|23981.7|23969.7|23980.7|23968.7|2
1760024360000|2025-10-09 15:39:20|23981.9|23969.9|23986|23974|23989.8|23977.8|23981.9|23969.9|52
1760024370000|2025-10-09 15:39:30|23985.8|23973.8|23984.9|23972.9|23987.3|23975.3|23977.3|23965.3|21
1760024380000|2025-10-09 15:39:40|23987.1|23975.1|23987.3|23975.3|23987.4|23975.4|23984.8|23972.8|2
1760024390000|2025-10-09 15:39:50|23987.4|23975.4|23989.8|23977.8|23989.8|23977.8|23987.4|23975.4|3
1760024400000|2025-10-09 15:40:00|23989.6|23977.6|23982.4|23970.4|23989.6|23977.6|23981.4|23969.4|7
1760024410000|2025-10-09 15:40:10|23982.3|23970.3|23982.4|23970.4|23983.5|23971.5|23982.3|23970.3|5
1760024420000|2025-10-09 15:40:20|23982.3|23970.3|23983.5|23971.5|23983.5|23971.5|23981|23969|5
1760024430000|2025-10-09 15:40:30|23981|23969|23979.9|23967.9|23982.3|23970.3|23979.9|23967.9|4
1760024440000|2025-10-09 15:40:40|23981.4|23969.4|23984.9|23972.9|23986.2|23974.2|23981.4|23969.4|6
1760024450000|2025-10-09 15:40:50|23985.8|23973.8|23981.2|23969.2|23985.8|23973.8|23981.2|23969.2|5
1760024460000|2025-10-09 15:41:00|23980.3|23968.3|23981.2|23969.2|23981.2|23969.2|23980.1|23968.1|10
1760024470000|2025-10-09 15:41:10|23981.4|23969.4|23976.4|23964.4|23981.4|23969.4|23974.2|23962.2|11
1760024480000|2025-10-09 15:41:20|23974.1|23962.1|23976.6|23964.6|23976.6|23964.6|23974.1|23962.1|6
1760024490000|2025-10-09 15:41:30|23977.8|23965.8|23976.6|23964.6|23977.8|23965.8|23976.6|23964.6|4
1760024510000|2025-10-09 15:41:50|23976.7|23964.7|23976.6|23964.6|23976.7|23964.7|23976.6|23964.6|10
1760024520000|2025-10-09 15:42:00|23976.7|23964.7|23978.9|23966.9|23978.9|23966.9|23976.7|23964.7|1
1760024530000|2025-10-09 15:42:10|||||||||2
1760024540000|2025-10-09 15:42:20|23977.8|23965.8|23977.8|23965.8|23977.8|23965.8|23977.8|23965.8|1
1760024550000|2025-10-09 15:42:30|23976.6|23964.6|23974.1|23962.1|23976.6|23964.6|23974.1|23962.1|1
1760024560000|2025-10-09 15:42:40|23966.4|23954.4|23966.6|23954.6|23966.6|23954.6|23966.4|23954.4|60
1760024570000|2025-10-09 15:42:50|23966.4|23954.4|23967.8|23955.8|23967.8|23955.8|23966.4|23954.4|5
1760024580000|2025-10-09 15:43:00|23966.7|23954.7|23965.3|23953.3|23966.7|23954.7|23964.1|23952.1|8
1760024590000|2025-10-09 15:43:10|23966.4|23954.4|23965.3|23953.3|23967.8|23955.8|23965.3|23953.3|2
1760024600000|2025-10-09 15:43:20|23964.2|23952.2|23964.1|23952.1|23964.2|23952.2|23964.1|23952.1|2
1760024610000|2025-10-09 15:43:30|23965.3|23953.3|23964.1|23952.1|23965.3|23953.3|23964.1|23952.1|3
1760024620000|2025-10-09 15:43:40|23965.1|23953.1|23965.3|23953.3|23965.3|23953.3|23965.1|23953.1|2
1760024630000|2025-10-09 15:43:50|23965.7|23953.7|23969.1|23957.1|23969.1|23957.1|23965.7|23953.7|2
1760024640000|2025-10-09 15:44:00|23970.1|23958.1|23970.5|23958.5|23971.9|23959.9|23968.2|23956.2|5
1760024650000|2025-10-09 15:44:10|23971.7|23959.7|23969.4|23957.4|23973.2|23961.2|23969.4|23957.4|19
1760024660000|2025-10-09 15:44:20|23968.2|23956.2|23968.2|23956.2|23968.2|23956.2|23968.2|23956.2|2
1760024670000|2025-10-09 15:44:30|23966.7|23954.7|23965.5|23953.5|23966.7|23954.7|23963.2|23951.2|3
1760024680000|2025-10-09 15:44:40|23964.2|23952.2|23965.7|23953.7|23966.7|23954.7|23964.2|23952.2|3
1760024690000|2025-10-09 15:44:50|23965.8|23953.8|23968.2|23956.2|23968.2|23956.2|23965.8|23953.8|8
1760024700000|2025-10-09 15:45:00|23965.5|23953.5|23965.7|23953.7|23967.8|23955.8|23964.6|23952.6|4
1760024710000|2025-10-09 15:45:10|23966.9|23954.9|23971.7|23959.7|23971.7|23959.7|23966.7|23954.7|4
1760024720000|2025-10-09 15:45:20|23971.9|23959.9|23975.3|23963.3|23975.3|23963.3|23971.9|23959.9|3
1760024730000|2025-10-09 15:45:30|23973.2|23961.2|23970.3|23958.3|23973.2|23961.2|23968.4|23956.4|4
1760024740000|2025-10-09 15:45:40|23976.6|23964.6|23978|23966|23978|23966|23976.6|23964.6|15
1760024750000|2025-10-09 15:45:50|23976.9|23964.9|23970.7|23958.7|23976.9|23964.9|23969.6|23957.6|5
1760024760000|2025-10-09 15:46:00|23970.5|23958.5|23970.3|23958.3|23970.5|23958.5|23969.4|23957.4|1
1760024770000|2025-10-09 15:46:10|23970.5|23958.5|23973.7|23961.7|23973.7|23961.7|23966.7|23954.7|11
1760024780000|2025-10-09 15:46:20|23972.6|23960.6|23973.9|23961.9|23975|23963|23971.4|23959.4|56
1760024790000|2025-10-09 15:46:30|23971.4|23959.4|23971.4|23959.4|23971.4|23959.4|23971.4|23959.4|1
1760024800000|2025-10-09 15:46:40|23975|23963|23978.9|23966.9|23978.9|23966.9|23975|23963|12
1760024810000|2025-10-09 15:46:50|23979.1|23967.1|23978.9|23966.9|23979.1|23967.1|23978.9|23966.9|0
1760024820000|2025-10-09 15:47:00|23977.5|23965.5|23973.9|23961.9|23977.6|23965.6|23973.9|23961.9|1
1760024830000|2025-10-09 15:47:10|23975|23963|23979.1|23967.1|23979.1|23967.1|23975|23963|7
1760024840000|2025-10-09 15:47:20|23978.9|23966.9|23978.9|23966.9|23978.9|23966.9|23977.8|23965.8|1
1760024850000|2025-10-09 15:47:30|23980|23968|23979.1|23967.1|23980.3|23968.3|23979.1|23967.1|4
1760024860000|2025-10-09 15:47:40|23979.2|23967.2|23973|23961|23979.2|23967.2|23973|23961|14
1760024870000|2025-10-09 15:47:50|23972.8|23960.8|23970.7|23958.7|23973|23961|23968.2|23956.2|4
1760024880000|2025-10-09 15:48:00|23970.3|23958.3|23973.9|23961.9|23973.9|23961.9|23970.3|23958.3|11
1760024890000|2025-10-09 15:48:10|23972.6|23960.6|23969.2|23957.2|23975|23963|23967.8|23955.8|8
1760024900000|2025-10-09 15:48:20|23969.4|23957.4|23969.3|23957.3|23969.4|23957.4|23969.2|23957.2|0
1760024910000|2025-10-09 15:48:30|23968.2|23956.2|23971.6|23959.6|23972.6|23960.6|23968|23956|4
1760024920000|2025-10-09 15:48:40|23972.8|23960.8|23972.8|23960.8|23973.9|23961.9|23971.4|23959.4|0
1760024930000|2025-10-09 15:48:50|23972.6|23960.6|23972.8|23960.8|23972.8|23960.8|23972.6|23960.6|0
1760024940000|2025-10-09 15:49:00|23969.1|23957.1|23973.9|23961.9|23975.3|23963.3|23967.8|23955.8|32
1760024960000|2025-10-09 15:49:20|23975|23963|23971.6|23959.6|23975|23963|23970.3|23958.3|8
1760024970000|2025-10-09 15:49:30|23971.4|23959.4|23970.3|23958.3|23971.4|23959.4|23970.3|23958.3|1
1760024980000|2025-10-09 15:49:40|23971.6|23959.6|23972.8|23960.8|23972.8|23960.8|23971.6|23959.6|1
1760025000000|2025-10-09 15:50:00|23971.8|23959.8|23970.3|23958.3|23971.8|23959.8|23970.3|23958.3|6
1760025010000|2025-10-09 15:50:10|23972.7|23960.7|23972.7|23960.7|23972.7|23960.7|23972.7|23960.7|1
1760025020000|2025-10-09 15:50:20|23970.3|23958.3|23967.7|23955.7|23970.3|23958.3|23967.7|23955.7|15
1760025030000|2025-10-09 15:50:30|23967.8|23955.8|23976.4|23964.4|23976.4|23964.4|23967.8|23955.8|54
1760025050000|2025-10-09 15:50:50|23979.3|23967.3|23980.5|23968.5|23980.5|23968.5|23979.3|23967.3|4
1760025060000|2025-10-09 15:51:00|23982.7|23970.7|23976.6|23964.6|23982.7|23970.7|23975.3|23963.3|5
1760025070000|2025-10-09 15:51:10|23975.3|23963.3|23975.3|23963.3|23975.3|23963.3|23975.3|23963.3|0
1760025080000|2025-10-09 15:51:20|23975|23963|23971.6|23959.6|23975|23963|23971.4|23959.4|1
1760025090000|2025-10-09 15:51:30|23972.7|23960.7|23973.9|23961.9|23973.9|23961.9|23972.7|23960.7|1
1760025100000|2025-10-09 15:51:40|23972.8|23960.8|23976.1|23964.1|23976.1|23964.1|23972.8|23960.8|2
1760025110000|2025-10-09 15:51:50|23977.3|23965.3|23977.5|23965.5|23977.5|23965.5|23977.3|23965.3|4
1760025120000|2025-10-09 15:52:00|23977.8|23965.8|23980.9|23968.9|23980.9|23968.9|23977.8|23965.8|3
1760025130000|2025-10-09 15:52:10|23981.1|23969.1|23980|23968|23981.1|23969.1|23980|23968|4
1760025140000|2025-10-09 15:52:20|23981.1|23969.1|23982.1|23970.1|23985.9|23973.9|23980|23968|6
1760025150000|2025-10-09 15:52:30|23983.2|23971.2|23983.4|23971.4|23983.4|23971.4|23983.2|23971.2|0
1760025170000|2025-10-09 15:52:50|23983.6|23971.6|23981.1|23969.1|23985.9|23973.9|23980.9|23968.9|10
1760025180000|2025-10-09 15:53:00|23980.9|23968.9|23980.9|23968.9|23982.1|23970.1|23980.9|23968.9|2
1760025190000|2025-10-09 15:53:10|23981.1|23969.1|23982.1|23970.1|23986.1|23974.1|23981.1|23969.1|5
1760025200000|2025-10-09 15:53:20|23982|23970|23979.6|23967.6|23982|23970|23979.6|23967.6|5
1760025210000|2025-10-09 15:53:30|23978.4|23966.4|23971.1|23959.1|23978.4|23966.4|23971.1|23959.1|20
1760025220000|2025-10-09 15:53:40|23973.2|23961.2|23975.9|23963.9|23977.1|23965.1|23973.2|23961.2|7
1760025230000|2025-10-09 15:53:50|23973.7|23961.7|23973.2|23961.2|23975.5|23963.5|23973.2|23961.2|7
1760025240000|2025-10-09 15:54:00|23973|23961|23970.9|23958.9|23973|23961|23970.9|23958.9|0
1760025250000|2025-10-09 15:54:10|23972|23960|23973.4|23961.4|23975.5|23963.5|23972|23960|3
1760025260000|2025-10-09 15:54:20|23973.2|23961.2|23973.4|23961.4|23973.4|23961.4|23973.2|23961.2|11
1760025270000|2025-10-09 15:54:30|23973.2|23961.2|23972.1|23960.1|23973.2|23961.2|23972.1|23960.1|0
1760025290000|2025-10-09 15:54:50|23974.6|23962.6|23975.7|23963.7|23975.7|23963.7|23974.6|23962.6|9
1760025300000|2025-10-09 15:55:00|23976.1|23964.1|23975.9|23963.9|23977.1|23965.1|23975.9|23963.9|4
1760025310000|2025-10-09 15:55:10|23975.7|23963.7|23967|23955|23975.7|23963.7|23967|23955|5
1760025320000|2025-10-09 15:55:20|23968.2|23956.2|23971.6|23959.6|23971.6|23959.6|23967.9|23955.9|2
1760025330000|2025-10-09 15:55:30|23973.2|23961.2|23971.8|23959.8|23973.2|23961.2|23971.6|23959.6|1
1760025340000|2025-10-09 15:55:40|23972|23960|23970.5|23958.5|23972|23960|23969.1|23957.1|10
1760025350000|2025-10-09 15:55:50|23970.4|23958.4|23973|23961|23973|23961|23969.1|23957.1|3
1760025360000|2025-10-09 15:56:00|23975.4|23963.4|23975.5|23963.5|23975.5|23963.5|23973.2|23961.2|0
1760025370000|2025-10-09 15:56:10|23975.7|23963.7|23976.8|23964.8|23976.8|23964.8|23975.7|23963.7|0
1760025380000|2025-10-09 15:56:20|23975.7|23963.7|23975.5|23963.5|23978|23966|23975.5|23963.5|4
1760025390000|2025-10-09 15:56:30|23975.7|23963.7|23976.8|23964.8|23976.8|23964.8|23975.5|23963.5|1
1760025400000|2025-10-09 15:56:40|23976.4|23964.4|23975|23963|23976.4|23964.4|23968.9|23956.9|11
1760025410000|2025-10-09 15:56:50|||||||||1
1760025420000|2025-10-09 15:57:00|23975.2|23963.2|23972.9|23960.9|23975.2|23963.2|23972.9|23960.9|1
1760025430000|2025-10-09 15:57:10|23977.7|23965.7|23980.4|23968.4|23985.2|23973.2|23977.7|23965.7|21
1760025440000|2025-10-09 15:57:20|||||||||17
1760025450000|2025-10-09 15:57:30|23979.1|23967.1|23979.1|23967.1|23980.4|23968.4|23979.1|23967.1|0
1760025460000|2025-10-09 15:57:40|23977.9|23965.9|23980.4|23968.4|23980.4|23968.4|23976.4|23964.4|14
1760025470000|2025-10-09 15:57:50|23977.9|23965.9|23976.4|23964.4|23978.9|23966.9|23976.4|23964.4|2
1760025480000|2025-10-09 15:58:00|23975.2|23963.2|23973.9|23961.9|23975.2|23963.2|23973.9|23961.9|6
1760025490000|2025-10-09 15:58:10|23972.9|23960.9|23973.9|23961.9|23973.9|23961.9|23972.7|23960.7|2
1760025500000|2025-10-09 15:58:20|23972.7|23960.7|23974.8|23962.8|23974.8|23962.8|23971.6|23959.6|20
1760025510000|2025-10-09 15:58:30|23975|23963|23975|23963|23975|23963|23974.8|23962.8|0
1760025520000|2025-10-09 15:58:40|23974.8|23962.8|23973.8|23961.8|23974.8|23962.8|23973.8|23961.8|5
1760025530000|2025-10-09 15:58:50|23974.8|23962.8|23977.9|23965.9|23978.9|23966.9|23974.8|23962.8|8
1760025540000|2025-10-09 15:59:00|23977.7|23965.7|23978.9|23966.9|23978.9|23966.9|23977.7|23965.7|2
1760025560000|2025-10-09 15:59:20|23985.2|23973.2|23990.4|23978.4|23991.4|23979.4|23983.1|23971.1|22
1760025570000|2025-10-09 15:59:30|23989.1|23977.1|23988.9|23976.9|23990.4|23978.4|23988.9|23976.9|10
1760025580000|2025-10-09 15:59:40|||||||||3
1760025590000|2025-10-09 15:59:50|23992.7|23980.7|23989.1|23977.1|23992.7|23980.7|23988.9|23976.9|10
1760025600000|2025-10-09 16:00:00|23988.9|23976.9|23989.3|23977.3|23990.4|23978.4|23988.9|23976.9|10
1760025610000|2025-10-09 16:00:10|23984.3|23972.3|23986.8|23974.8|23986.8|23974.8|23984.3|23972.3|10
1760025620000|2025-10-09 16:00:20|23988.1|23976.1|23985.6|23973.6|23988.1|23976.1|23984.5|23972.5|3
1760025630000|2025-10-09 16:00:30|23982.3|23970.3|23985.6|23973.6|23985.6|23973.6|23982.3|23970.3|2
1760025640000|2025-10-09 16:00:40|23985.4|23973.4|23980.7|23968.7|23985.4|23973.4|23980.6|23968.6|3
1760025650000|2025-10-09 16:00:50|23987.9|23975.9|23985.6|23973.6|23989.3|23977.3|23984.3|23972.3|9
1760025670000|2025-10-09 16:01:10|23986.8|23974.8|23985.6|23973.6|23986.8|23974.8|23985.6|23973.6|2
1760025680000|2025-10-09 16:01:20|23986.6|23974.6|23986.8|23974.8|23989.3|23977.3|23986.6|23974.6|3
1760025690000|2025-10-09 16:01:30|23987.9|23975.9|23989.3|23977.3|23989.3|23977.3|23984.3|23972.3|8
1760025700000|2025-10-09 16:01:40|23989|23977|23990.9|23978.9|23992.2|23980.2|23988.1|23976.1|14
1760025710000|2025-10-09 16:01:50|23990.7|23978.7|23991.8|23979.8|23991.8|23979.8|23989.3|23977.3|4
1760025720000|2025-10-09 16:02:00|23992|23980|23988.2|23976.2|23992|23980|23988.2|23976.2|7
1760025730000|2025-10-09 16:02:10|23989.3|23977.3|23990.9|23978.9|23992.2|23980.2|23989.3|23977.3|7
1760025740000|2025-10-09 16:02:20|23989.8|23977.8|23988.2|23976.2|23990.9|23978.9|23988.2|23976.2|2
1760025750000|2025-10-09 16:02:30|23989.3|23977.3|23991.8|23979.8|23993.1|23981.1|23989.3|23977.3|8
1760025760000|2025-10-09 16:02:40|||||||||2
1760025790000|2025-10-09 16:03:10|23992|23980|23985.7|23973.7|23992|23980|23985.7|23973.7|1
1760025800000|2025-10-09 16:03:20|23985.6|23973.6|23986.5|23974.5|23986.5|23974.5|23983.2|23971.2|3
1760025810000|2025-10-09 16:03:30|23986.6|23974.6|23986.6|23974.6|23986.6|23974.6|23986.6|23974.6|0
1760025820000|2025-10-09 16:03:40|23986.8|23974.8|23985.7|23973.7|23986.8|23974.8|23985.7|23973.7|0
1760025830000|2025-10-09 16:03:50|23985.6|23973.6|23986.8|23974.8|23986.8|23974.8|23985.6|23973.6|0
1760025840000|2025-10-09 16:04:00|23985.7|23973.7|23985.7|23973.7|23985.7|23973.7|23985.7|23973.7|1
1760025850000|2025-10-09 16:04:10|23985.6|23973.6|23985.6|23973.6|23985.6|23973.6|23985.6|23973.6|0
1760025860000|2025-10-09 16:04:20|23990.2|23978.2|23990|23978|23990.2|23978.2|23990|23978|26
1760025880000|2025-10-09 16:04:40|23991.3|23979.3|23986.5|23974.5|23991.6|23979.6|23986.5|23974.5|3
1760025890000|2025-10-09 16:04:50|23986.6|23974.6|23986.5|23974.5|23986.6|23974.6|23986.5|23974.5|0
1760025900000|2025-10-09 16:05:00|23992.4|23980.4|23990.4|23978.4|23992.4|23980.4|23990.4|23978.4|8
1760025920000|2025-10-09 16:05:20|23991.6|23979.6|23990.4|23978.4|23992.9|23980.9|23990.4|23978.4|3
1760025930000|2025-10-09 16:05:30|23989.1|23977.1|23990|23978|23992.4|23980.4|23989|23977|21
1760025940000|2025-10-09 16:05:40|23991.1|23979.1|23992.5|23980.5|23992.5|23980.5|23991.1|23979.1|8
1760025950000|2025-10-09 16:05:50|23990|23978|23990|23978|23990|23978|23990|23978|3
1760025960000|2025-10-09 16:06:00|23990.2|23978.2|23990.4|23978.4|23992.7|23980.7|23990.2|23978.2|7
1760025970000|2025-10-09 16:06:10|23998.8|23986.8|23996.1|23984.1|23998.8|23986.8|23996.1|23984.1|12
1760025980000|2025-10-09 16:06:20|23996.3|23984.3|23990|23978|23996.5|23984.5|23990|23978|14
1760025990000|2025-10-09 16:06:30|23991.3|23979.3|23991.1|23979.1|23991.3|23979.3|23990|23978|0
1760026000000|2025-10-09 16:06:40|23990|23978|23990|23978|23990|23978|23990|23978|1
1760026010000|2025-10-09 16:06:50|23989|23977|23986.3|23974.3|23989|23977|23983.6|23971.6|6
1760026020000|2025-10-09 16:07:00|23986.7|23974.7|24001.1|23989.1|24001.3|23989.3|23986.7|23974.7|19
1760026030000|2025-10-09 16:07:10|24000|23988|24000|23988|24000|23988|23998.8|23986.8|6
1760026040000|2025-10-09 16:07:20|24000.1|23988.1|24005.1|23993.1|24005.1|23993.1|24000.1|23988.1|3
1760026050000|2025-10-09 16:07:30|24002.6|23990.6|24010.4|23998.4|24011.7|23999.7|24002.6|23990.6|26
1760026060000|2025-10-09 16:07:40|24009.2|23997.2|24010.4|23998.4|24010.4|23998.4|24009.2|23997.2|25
1760026070000|2025-10-09 16:07:50|24010.2|23998.2|24010.4|23998.4|24010.4|23998.4|24010.2|23998.2|1
1760026080000|2025-10-09 16:08:00|24010.1|23998.1|24009.9|23997.9|24011.5|23999.5|24008.8|23996.8|21
1760026090000|2025-10-09 16:08:10|24009.2|23997.2|24008.4|23996.4|24009.2|23997.2|24007.2|23995.2|8
1760026100000|2025-10-09 16:08:20|24007.4|23995.4|24005.1|23993.1|24007.4|23995.4|24002.6|23990.6|11
1760026110000|2025-10-09 16:08:30|24006.1|23994.1|24007.6|23995.6|24008.6|23996.6|24006.1|23994.1|4
1760026120000|2025-10-09 16:08:40|24008.8|23996.8|24011|23999|24012.2|24000.2|24008.8|23996.8|2
1760026130000|2025-10-09 16:08:50|24009.9|23997.9|24016.1|24004.1|24016.1|24004.1|24009.9|23997.9|12
1760026140000|2025-10-09 16:09:00|24015.1|24003.1|24014.7|24002.7|24018.6|24006.6|24014.7|24002.7|19
1760026150000|2025-10-09 16:09:10|24013.6|24001.6|24009|23997|24013.6|24001.6|24006.5|23994.5|26
1760026160000|2025-10-09 16:09:20|24007.6|23995.6|24009|23997|24009|23997|24006.5|23994.5|8
1760026170000|2025-10-09 16:09:30|24011.5|23999.5|24005.4|23993.4|24011.5|23999.5|24005.4|23993.4|29
1760026180000|2025-10-09 16:09:40|||||||||1
1760026200000|2025-10-09 16:10:00|24004|23992|24002.9|23990.9|24004|23992|24002.9|23990.9|2
1760026210000|2025-10-09 16:10:10|24001.8|23989.8|24002.6|23990.6|24007.7|23995.7|24001.5|23989.5|11
1760026220000|2025-10-09 16:10:20|23995.2|23983.2|23998.6|23986.6|23998.6|23986.6|23995.2|23983.2|14
1760026230000|2025-10-09 16:10:30|24001.1|23989.1|24003.6|23991.6|24003.6|23991.6|24001.1|23989.1|3
1760026240000|2025-10-09 16:10:40|24003.5|23991.5|24002.2|23990.2|24003.5|23991.5|23998.6|23986.6|6
1760026250000|2025-10-09 16:10:50|24001.1|23989.1|24004.9|23992.9|24006.1|23994.1|24001.1|23989.1|3
1760026260000|2025-10-09 16:11:00|24005.1|23993.1|24006.1|23994.1|24007.4|23995.4|24005.1|23993.1|2
1760026270000|2025-10-09 16:11:10|24006.3|23994.3|24006.1|23994.1|24007.4|23995.4|24006.1|23994.1|3
1760026280000|2025-10-09 16:11:20|24006|23994|24006.1|23994.1|24006.1|23994.1|24004.9|23992.9|2
1760026290000|2025-10-09 16:11:30|24007.6|23995.6|24007.4|23995.4|24007.6|23995.6|24007.4|23995.4|3
1760026300000|2025-10-09 16:11:40|24008.8|23996.8|24003.6|23991.6|24013.6|24001.6|24003.6|23991.6|12
1760026310000|2025-10-09 16:11:50|24002.6|23990.6|24001.1|23989.1|24002.6|23990.6|24001.1|23989.1|1
1760026320000|2025-10-09 16:12:00|24002.2|23990.2|24001.1|23989.1|24002.2|23990.2|24001.1|23989.1|1
1760026330000|2025-10-09 16:12:10|24002.2|23990.2|23999.9|23987.9|24002.6|23990.6|23999.9|23987.9|2
1760026340000|2025-10-09 16:12:20|24000.1|23988.1|23997.6|23985.6|24002.6|23990.6|23997.6|23985.6|7
1760026350000|2025-10-09 16:12:30|23997.4|23985.4|23997.4|23985.4|23997.4|23985.4|23996.1|23984.1|0
1760026370000|2025-10-09 16:12:50|23999.9|23987.9|24001.1|23989.1|24001.1|23989.1|23999.9|23987.9|2
1760026380000|2025-10-09 16:13:00|23999.9|23987.9|24002.2|23990.2|24002.2|23990.2|23999.9|23987.9|1
1760026390000|2025-10-09 16:13:10|24004.7|23992.7|24005.1|23993.1|24005.1|23993.1|24004.7|23992.7|3
1760026410000|2025-10-09 16:13:30|24003.8|23991.8|24003.3|23991.3|24006|23994|24003.3|23991.3|14
1760026420000|2025-10-09 16:13:40|24003.6|23991.6|24001.1|23989.1|24003.6|23991.6|24001|23989|9
1760026430000|2025-10-09 16:13:50|23998.6|23986.6|23999.9|23987.9|23999.9|23987.9|23998.6|23986.6|2
1760026440000|2025-10-09 16:14:00|24000.1|23988.1|23998.6|23986.6|24001.1|23989.1|23998.6|23986.6|2
1760026450000|2025-10-09 16:14:10|23998.5|23986.5|23992.4|23980.4|23998.5|23986.5|23992.4|23980.4|2
1760026470000|2025-10-09 16:14:30|23988.7|23976.7|23986.2|23974.2|23988.7|23976.7|23986.2|23974.2|3
1760026480000|2025-10-09 16:14:40|23986.3|23974.3|23991.2|23979.2|23992.2|23980.2|23986.3|23974.3|5
1760026490000|2025-10-09 16:14:50|23992.2|23980.2|23989.9|23977.9|23992.2|23980.2|23989.9|23977.9|8
1760026500000|2025-10-09 16:15:00|23989.7|23977.7|23989.9|23977.9|23989.9|23977.9|23988.7|23976.7|2
1760026510000|2025-10-09 16:15:10|23989.7|23977.7|23991.2|23979.2|23991.2|23979.2|23989.7|23977.7|7
1760026520000|2025-10-09 16:15:20|23992.2|23980.2|23994.9|23982.9|23994.9|23982.9|23992.2|23980.2|2
1760026530000|2025-10-09 16:15:30|23994.5|23982.5|23991.2|23979.2|23994.5|23982.5|23991.2|23979.2|3
1760026540000|2025-10-09 16:15:40|23992.4|23980.4|23994.9|23982.9|23994.9|23982.9|23992.4|23980.4|0
1760026550000|2025-10-09 16:15:50|23993.8|23981.8|23993.7|23981.7|23993.8|23981.8|23993.7|23981.7|0
1760026560000|2025-10-09 16:16:00|23994.7|23982.7|23992.6|23980.6|23995.1|23983.1|23992.6|23980.6|2
1760026570000|2025-10-09 16:16:10|||||||||1
1760026580000|2025-10-09 16:16:20|23991.3|23979.3|23992.6|23980.6|23992.6|23980.6|23991.3|23979.3|2
1760026590000|2025-10-09 16:16:30|23991.3|23979.3|23978.7|23966.7|23991.3|23979.3|23978.7|23966.7|6
1760026600000|2025-10-09 16:16:40|23981.2|23969.2|23977.6|23965.6|23981.2|23969.2|23977.6|23965.6|4
1760026610000|2025-10-09 16:16:50|23978.7|23966.7|23976.2|23964.2|23978.7|23966.7|23976.2|23964.2|3
1760026630000|2025-10-09 16:17:10|23977.2|23965.2|23977.4|23965.4|23978.7|23966.7|23976.2|23964.2|7
1760026640000|2025-10-09 16:17:20|23976.2|23964.2|23982.4|23970.4|23982.4|23970.4|23976.2|23964.2|8
1760026650000|2025-10-09 16:17:30|23982.6|23970.6|23982.6|23970.6|23982.6|23970.6|23982.6|23970.6|0
1760026660000|2025-10-09 16:17:40|23982.4|23970.4|23978.5|23966.5|23984.7|23972.7|23978.5|23966.5|6
1760026670000|2025-10-09 16:17:50|23978.8|23966.8|23979.9|23967.9|23979.9|23967.9|23978.8|23966.8|2
1760026680000|2025-10-09 16:18:00|23978.8|23966.8|23978.7|23966.7|23979.9|23967.9|23978.7|23966.7|0
1760026690000|2025-10-09 16:18:10|23978.8|23966.8|23978.8|23966.8|23978.8|23966.8|23978.8|23966.8|3
1760026700000|2025-10-09 16:18:20|23979.9|23967.9|23979.9|23967.9|23979.9|23967.9|23978.7|23966.7|0
1760026710000|2025-10-09 16:18:30|23979.7|23967.7|23981.2|23969.2|23981.2|23969.2|23978.7|23966.7|2
1760026720000|2025-10-09 16:18:40|23981.3|23969.3|23988.7|23976.7|23988.7|23976.7|23981.3|23969.3|9
1760026730000|2025-10-09 16:18:50|23987.4|23975.4|23986.2|23974.2|23987.4|23975.4|23986.2|23974.2|1
1760026750000|2025-10-09 16:19:10|23982.6|23970.6|23985.1|23973.1|23985.1|23973.1|23982.6|23970.6|4
1760026760000|2025-10-09 16:19:20|23984.9|23972.9|23982.4|23970.4|23984.9|23972.9|23982.4|23970.4|2
1760026770000|2025-10-09 16:19:30|||||||||1
1760026780000|2025-10-09 16:19:40|23981.3|23969.3|23981.2|23969.2|23983.7|23971.7|23980.1|23968.1|3
1760026800000|2025-10-09 16:20:00|23982.2|23970.2|23980.1|23968.1|23982.2|23970.2|23977.4|23965.4|8
1760026810000|2025-10-09 16:20:10|23979.9|23967.9|23979.9|23967.9|23983.7|23971.7|23979.9|23967.9|3
1760026820000|2025-10-09 16:20:20|23979.7|23967.7|23981.2|23969.2|23981.2|23969.2|23979.7|23967.7|17
1760026830000|2025-10-09 16:20:30|23981|23969|23977.4|23965.4|23981|23969|23977.4|23965.4|8
1760026840000|2025-10-09 16:20:40|23976.4|23964.4|23977.4|23965.4|23977.4|23965.4|23976.4|23964.4|1
1760026850000|2025-10-09 16:20:50|23977.2|23965.2|23977.2|23965.2|23977.2|23965.2|23977.2|23965.2|0
1760026860000|2025-10-09 16:21:00|23977.4|23965.4|23977.4|23965.4|23977.4|23965.4|23977.4|23965.4|10
1760026870000|2025-10-09 16:21:10|23976.4|23964.4|23982.4|23970.4|23982.4|23970.4|23976.4|23964.4|16
1760026880000|2025-10-09 16:21:20|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|1
1760026890000|2025-10-09 16:21:30|23981|23969|23980.1|23968.1|23981.2|23969.2|23980.1|23968.1|3
1760026900000|2025-10-09 16:21:40|23980.3|23968.3|23982.8|23970.8|23984.9|23972.9|23980.3|23968.3|2
1760026910000|2025-10-09 16:21:50|23982.6|23970.6|23982.4|23970.4|23982.6|23970.6|23982.4|23970.4|0
1760026920000|2025-10-09 16:22:00|23982.6|23970.6|23992.4|23980.4|23992.4|23980.4|23981.2|23969.2|20
1760026930000|2025-10-09 16:22:10|23992.6|23980.6|23989.9|23977.9|23992.6|23980.6|23989.9|23977.9|11
1760026940000|2025-10-09 16:22:20|23992.3|23980.3|23990.1|23978.1|23992.3|23980.3|23990.1|23978.1|8
1760026950000|2025-10-09 16:22:30|23989.8|23977.8|23991.2|23979.2|23991.2|23979.2|23989.8|23977.8|0
1760026970000|2025-10-09 16:22:50|||||||||1
1760026980000|2025-10-09 16:23:00|23991.5|23979.5|23996.2|23984.2|23996.2|23984.2|23991.5|23979.5|3
1760026990000|2025-10-09 16:23:10|23997.4|23985.4|23998.7|23986.7|23998.7|23986.7|23997.4|23985.4|2
1760027000000|2025-10-09 16:23:20|23997.3|23985.3|23996.2|23984.2|23997.3|23985.3|23995.8|23983.8|6
1760027010000|2025-10-09 16:23:30|||||||||2
1760027020000|2025-10-09 16:23:40|23994.8|23982.8|23994.9|23982.9|23994.9|23982.9|23993.7|23981.7|3
1760027030000|2025-10-09 16:23:50|23993.7|23981.7|23993.7|23981.7|23993.7|23981.7|23993.7|23981.7|0
1760027040000|2025-10-09 16:24:00|23994.8|23982.8|23992.4|23980.4|23994.9|23982.9|23991.5|23979.5|7
1760027050000|2025-10-09 16:24:10|23990.1|23978.1|23991.2|23979.2|23993.7|23981.7|23989.9|23977.9|4
1760027060000|2025-10-09 16:24:20|23994.8|23982.8|23993.7|23981.7|23994.8|23982.8|23993.7|23981.7|11
1760027070000|2025-10-09 16:24:30|23991.2|23979.2|23992.3|23980.3|23992.3|23980.3|23990.1|23978.1|1
1760027080000|2025-10-09 16:24:40|23992.4|23980.4|23992.4|23980.4|23992.4|23980.4|23991.2|23979.2|0
1760027100000|2025-10-09 16:25:00|23991.2|23979.2|23988.7|23976.7|23991.2|23979.2|23987.6|23975.6|4
1760027110000|2025-10-09 16:25:10|23988.5|23976.5|23982.4|23970.4|23988.7|23976.7|23982.4|23970.4|7
1760027120000|2025-10-09 16:25:20|23982.6|23970.6|23983.5|23971.5|23983.7|23971.7|23982.6|23970.6|1
1760027130000|2025-10-09 16:25:30|23983.7|23971.7|23981|23969|23983.7|23971.7|23978.7|23966.7|13
1760027140000|2025-10-09 16:25:40|23981.2|23969.2|23983.7|23971.7|23984.9|23972.9|23981.2|23969.2|5
1760027150000|2025-10-09 16:25:50|23983.5|23971.5|23981.2|23969.2|23983.5|23971.5|23981.2|23969.2|2
1760027160000|2025-10-09 16:26:00|23983.7|23971.7|23982.4|23970.4|23984.9|23972.9|23982.4|23970.4|24
1760027170000|2025-10-09 16:26:10|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|0
1760027180000|2025-10-09 16:26:20|23979.1|23967.1|23981.2|23969.2|23981.2|23969.2|23978.7|23966.7|9
1760027210000|2025-10-09 16:26:50|23978.9|23966.9|23979.1|23967.1|23979.1|23967.1|23977.8|23965.8|3
1760027220000|2025-10-09 16:27:00|23978.7|23966.7|23983|23971|23986.2|23974.2|23978.7|23966.7|6
1760027230000|2025-10-09 16:27:10|23982.8|23970.8|23992.6|23980.6|23992.6|23980.6|23982.8|23970.8|26
1760027240000|2025-10-09 16:27:20|23996.4|23984.4|23995|23983|23996.4|23984.4|23995|23983|13
1760027260000|2025-10-09 16:27:40|23993.9|23981.9|23993.7|23981.7|23993.9|23981.9|23993.7|23981.7|0
1760027280000|2025-10-09 16:28:00|||||||||3
1760027290000|2025-10-09 16:28:10|23992.6|23980.6|23991.2|23979.2|23992.6|23980.6|23991.2|23979.2|2
1760027300000|2025-10-09 16:28:20|23991.6|23979.6|23991.2|23979.2|23993.7|23981.7|23991.2|23979.2|9
1760027310000|2025-10-09 16:28:30|23992.3|23980.3|23991.2|23979.2|23992.3|23980.3|23991.2|23979.2|3
1760027320000|2025-10-09 16:28:40|23990.1|23978.1|23990.1|23978.1|23990.1|23978.1|23990.1|23978.1|0
1760027330000|2025-10-09 16:28:50|23988.7|23976.7|23988.7|23976.7|23988.7|23976.7|23988.7|23976.7|2
1760027340000|2025-10-09 16:29:00|||||||||1
1760027360000|2025-10-09 16:29:20|23987.3|23975.3|23986.2|23974.2|23987.3|23975.3|23986.2|23974.2|4
1760027380000|2025-10-09 16:29:40|23988.7|23976.7|23988.7|23976.7|23988.7|23976.7|23988.7|23976.7|2
1760027390000|2025-10-09 16:29:50|23987.6|23975.6|23985|23973|23987.6|23975.6|23982.6|23970.6|6
1760027400000|2025-10-09 16:30:00|23982.6|23970.6|23981.2|23969.2|23982.6|23970.6|23980.1|23968.1|1
1760027410000|2025-10-09 16:30:10|23980.1|23968.1|23981.2|23969.2|23981.2|23969.2|23980.1|23968.1|0
1760027420000|2025-10-09 16:30:20|23980.1|23968.1|23981.2|23969.2|23981.2|23969.2|23980|23968|1
1760027430000|2025-10-09 16:30:30|23980.1|23968.1|23978.9|23966.9|23980.1|23968.1|23978.9|23966.9|1
1760027440000|2025-10-09 16:30:40|23982.5|23970.5|23986.2|23974.2|23986.2|23974.2|23981.2|23969.2|6
1760027450000|2025-10-09 16:30:50|23986.4|23974.4|23990.1|23978.1|23990.3|23978.3|23986.2|23974.2|13
1760027460000|2025-10-09 16:31:00|23989.1|23977.1|23990.3|23978.3|23990.3|23978.3|23986.6|23974.6|8
1760027470000|2025-10-09 16:31:10|23990.5|23978.5|23990.5|23978.5|23990.5|23978.5|23990.5|23978.5|2
1760027480000|2025-10-09 16:31:20|23990.7|23978.7|23990.5|23978.5|23990.7|23978.7|23989.4|23977.4|1
1760027490000|2025-10-09 16:31:30|23989.4|23977.4|23988.2|23976.2|23990.5|23978.5|23988.2|23976.2|0
1760027500000|2025-10-09 16:31:40|23986.9|23974.9|23986.9|23974.9|23986.9|23974.9|23986.9|23974.9|1
1760027510000|2025-10-09 16:31:50|23985.9|23973.9|23984.6|23972.6|23985.9|23973.9|23984.6|23972.6|1
1760027520000|2025-10-09 16:32:00|23983.4|23971.4|23984.4|23972.4|23984.4|23972.4|23983.4|23971.4|3
1760027530000|2025-10-09 16:32:10|23985.7|23973.7|23984.4|23972.4|23986.9|23974.9|23983.4|23971.4|5
1760027550000|2025-10-09 16:32:30|23983.2|23971.2|23983.4|23971.4|23983.4|23971.4|23983.2|23971.2|0
1760027560000|2025-10-09 16:32:40|23983.2|23971.2|23986.9|23974.9|23988.2|23976.2|23983.2|23971.2|1
1760027570000|2025-10-09 16:32:50|23988|23976|23988.4|23976.4|23988.4|23976.4|23986.9|23974.9|4
1760027580000|2025-10-09 16:33:00|23988.2|23976.2|23990.9|23978.9|23990.9|23978.9|23988.2|23976.2|9
1760027590000|2025-10-09 16:33:10|23989.8|23977.8|23990.9|23978.9|23990.9|23978.9|23989.8|23977.8|0
1760027600000|2025-10-09 16:33:20|23989.8|23977.8|23990.9|23978.9|23990.9|23978.9|23989.6|23977.6|1
1760027610000|2025-10-09 16:33:30|23989.6|23977.6|23990.9|23978.9|23990.9|23978.9|23989.6|23977.6|0
1760027630000|2025-10-09 16:33:50|23991.9|23979.9|23990.9|23978.9|23991.9|23979.9|23990.9|23978.9|2
1760027640000|2025-10-09 16:34:00|23991.9|23979.9|23997.1|23985.1|23997.1|23985.1|23990.9|23978.9|14
1760027650000|2025-10-09 16:34:10|23995.9|23983.9|23993.4|23981.4|23995.9|23983.9|23993.4|23981.4|12
1760027660000|2025-10-09 16:34:20|23993.5|23981.5|23999.6|23987.6|23999.6|23987.6|23992.1|23980.1|23
1760027670000|2025-10-09 16:34:30|24006.9|23994.9|24005.9|23993.9|24007.1|23995.1|24005.9|23993.9|24
1760027680000|2025-10-09 16:34:40|24007.1|23995.1|24015.5|24003.5|24020.2|24008.2|24005.9|23993.9|42
1760027690000|2025-10-09 16:34:50|24015.7|24003.7|24015.5|24003.5|24018|24006|24015.5|24003.5|9
1760027700000|2025-10-09 16:35:00|24015.7|24003.7|24009.3|23997.3|24016.8|24004.8|24008.2|23996.2|14
1760027710000|2025-10-09 16:35:10|24008.2|23996.2|24013.4|24001.4|24014.4|24002.4|24008.2|23996.2|2
1760027720000|2025-10-09 16:35:20|||||||||2
1760027730000|2025-10-09 16:35:30|24013.2|24001.2|24011.8|23999.8|24013.2|24001.2|24011.6|23999.6|2
1760027740000|2025-10-09 16:35:40|24011.9|23999.9|24009.4|23997.4|24011.9|23999.9|24009.4|23997.4|3
1760027750000|2025-10-09 16:35:50|24006.9|23994.9|24008.4|23996.4|24010.5|23998.5|24004.6|23992.6|6
1760027760000|2025-10-09 16:36:00|24008.2|23996.2|24009.4|23997.4|24009.4|23997.4|24007.1|23995.1|1
1760027770000|2025-10-09 16:36:10|24009.6|23997.6|24010.9|23998.9|24010.9|23998.9|24009.6|23997.6|2
1760027780000|2025-10-09 16:36:20|24011.9|23999.9|24013|24001|24013|24001|24011.9|23999.9|2
1760027790000|2025-10-09 16:36:30|24014.8|24002.8|24014.3|24002.3|24014.8|24002.8|24014.3|24002.3|11
1760027800000|2025-10-09 16:36:40|24014.4|24002.4|24008|23996|24014.4|24002.4|24007|23995|14
1760027810000|2025-10-09 16:36:50|24009.1|23997.1|24009.3|23997.3|24011.8|23999.8|24007|23995|6
1760027820000|2025-10-09 16:37:00|24009.5|23997.5|24014.1|24002.1|24014.1|24002.1|24009.5|23997.5|3
1760027830000|2025-10-09 16:37:10|24014.3|24002.3|24014.3|24002.3|24014.3|24002.3|24014.3|24002.3|0
1760027840000|2025-10-09 16:37:20|24014.5|24002.5|24014.5|24002.5|24014.5|24002.5|24014.5|24002.5|5
1760027850000|2025-10-09 16:37:30|24014.3|24002.3|24015.5|24003.5|24015.5|24003.5|24014.1|24002.1|11
1760027860000|2025-10-09 16:37:40|24015.7|24003.7|24021.8|24009.8|24021.8|24009.8|24015.5|24003.5|12
1760027870000|2025-10-09 16:37:50|24022|24010|24020.3|24008.3|24024.1|24012.1|24020.3|24008.3|25
1760027880000|2025-10-09 16:38:00|24022.7|24010.7|24019.1|24007.1|24022.8|24010.8|24019.1|24007.1|8
1760027890000|2025-10-09 16:38:10|24020.2|24008.2|24016.6|24004.6|24020.3|24008.3|24015.2|24003.2|3
1760027900000|2025-10-09 16:38:20|24017.7|24005.7|24017.9|24005.9|24018|24006|24017.7|24005.7|1
1760027910000|2025-10-09 16:38:30|24016.8|24004.8|24017.7|24005.7|24019.1|24007.1|24016.8|24004.8|6
1760027920000|2025-10-09 16:38:40|24016.6|24004.6|24013|24001|24016.6|24004.6|24013|24001|1
1760027930000|2025-10-09 16:38:50|24014.1|24002.1|24015.4|24003.4|24015.4|24003.4|24014.1|24002.1|1
1760027940000|2025-10-09 16:39:00|24020.2|24008.2|24022.7|24010.7|24022.7|24010.7|24020.2|24008.2|16
1760027950000|2025-10-09 16:39:10|24023.9|24011.9|24022.9|24010.9|24024.1|24012.1|24022.9|24010.9|4
1760027960000|2025-10-09 16:39:20|24022.7|24010.7|24024.1|24012.1|24024.1|24012.1|24022.7|24010.7|3
1760027980000|2025-10-09 16:39:40|24021.6|24009.6|24021.6|24009.6|24021.6|24009.6|24021.6|24009.6|2
1760027990000|2025-10-09 16:39:50|24021.8|24009.8|24021.6|24009.6|24022.7|24010.7|24021.6|24009.6|2
1760028000000|2025-10-09 16:40:00|24021.4|24009.4|24020.5|24008.5|24021.6|24009.6|24020.4|24008.4|3
1760028010000|2025-10-09 16:40:10|24020.4|24008.4|24019.1|24007.1|24020.4|24008.4|24019.1|24007.1|0
1760028020000|2025-10-09 16:40:20|24017.9|24005.9|24019.1|24007.1|24019.1|24007.1|24017.9|24005.9|1
1760028030000|2025-10-09 16:40:30|24016.8|24004.8|24013|24001|24016.8|24004.8|24013|24001|3
1760028040000|2025-10-09 16:40:40|24010.9|23998.9|24008|23996|24010.9|23998.9|24008|23996|3
1760028050000|2025-10-09 16:40:50|24009.1|23997.1|24008|23996|24009.1|23997.1|24008|23996|1
1760028060000|2025-10-09 16:41:00|24007|23995|24009.1|23997.1|24010.5|23998.5|24007|23995|1
1760028070000|2025-10-09 16:41:10|24010.2|23998.2|24010.5|23998.5|24011.6|23999.6|24009.1|23997.1|0
1760028080000|2025-10-09 16:41:20|24010.4|23998.4|24010.4|23998.4|24010.4|23998.4|24010.4|23998.4|0
1760028090000|2025-10-09 16:41:30|24010.5|23998.5|24011.6|23999.6|24011.6|23999.6|24009.3|23997.3|2
1760028100000|2025-10-09 16:41:40|24010.5|23998.5|24012.9|24000.9|24013.9|24001.9|24010.5|23998.5|3
1760028110000|2025-10-09 16:41:50|24013.9|24001.9|24013|24001|24016.3|24004.3|24012|24000|8
1760028120000|2025-10-09 16:42:00|24014.3|24002.3|24019.3|24007.3|24019.5|24007.5|24014.3|24002.3|2
1760028130000|2025-10-09 16:42:10|24019.5|24007.5|24022|24010|24022|24010|24019.5|24007.5|0
1760028140000|2025-10-09 16:42:20|24020.7|24008.7|24022|24010|24023|24011|24020.7|24008.7|2
1760028150000|2025-10-09 16:42:30|24023|24011|24024.3|24012.3|24024.5|24012.5|24022|24010|2
1760028160000|2025-10-09 16:42:40|24024.1|24012.1|24022|24010|24024.1|24012.1|24022|24010|1
1760028170000|2025-10-09 16:42:50|24021.6|24009.6|24020.7|24008.7|24022|24010|24018.2|24006.2|7
1760028180000|2025-10-09 16:43:00|24021.8|24009.8|24022|24010|24022|24010|24021.8|24009.8|1
1760028200000|2025-10-09 16:43:20|24024.5|24012.5|24022.2|24010.2|24024.5|24012.5|24022.2|24010.2|3
1760028210000|2025-10-09 16:43:30|24021.6|24009.6|24018.2|24006.2|24021.6|24009.6|24018.2|24006.2|2
1760028220000|2025-10-09 16:43:40|24019.5|24007.5|24018.4|24006.4|24019.5|24007.5|24018.4|24006.4|0
1760028230000|2025-10-09 16:43:50|24018.2|24006.2|24017|24005|24019.5|24007.5|24015.9|24003.9|10
1760028240000|2025-10-09 16:44:00|24018.1|24006.1|24018.1|24006.1|24018.1|24006.1|24018.1|24006.1|1
1760028270000|2025-10-09 16:44:30|24017|24005|24012.9|24000.9|24018.2|24006.2|24011.8|23999.8|6
1760028280000|2025-10-09 16:44:40|24014.1|24002.1|24010.6|23998.6|24014.1|24002.1|24010.6|23998.6|4
1760028290000|2025-10-09 16:44:50|24011.6|23999.6|24009.5|23997.5|24011.6|23999.6|24009.5|23997.5|2
1760028300000|2025-10-09 16:45:00|24008.2|23996.2|24008.2|23996.2|24008.2|23996.2|24008.2|23996.2|2
1760028310000|2025-10-09 16:45:10|24009.5|23997.5|24007|23995|24009.5|23997.5|24007|23995|0
1760028320000|2025-10-09 16:45:20|24004.8|23992.8|24013.2|24001.2|24013.2|24001.2|24004.8|23992.8|8
1760028330000|2025-10-09 16:45:30|24013.1|24001.1|24012|24000|24013.2|24001.2|24010.7|23998.7|0
1760028340000|2025-10-09 16:45:40|24013.1|24001.1|24012|24000|24014.3|24002.3|24012|24000|7
1760028350000|2025-10-09 16:45:50|24012.2|24000.2|24022|24010|24022|24010|24012.2|24000.2|9
1760028360000|2025-10-09 16:46:00|24020.7|24008.7|24019.5|24007.5|24020.7|24008.7|24019.5|24007.5|1
1760028370000|2025-10-09 16:46:10|24017.3|24005.3|24017|24005|24017.3|24005.3|24017|24005|1
1760028380000|2025-10-09 16:46:20|24015.9|24003.9|24018.2|24006.2|24018.2|24006.2|24015.9|24003.9|2
1760028390000|2025-10-09 16:46:30|24019.3|24007.3|24017|24005|24019.3|24007.3|24015.7|24003.7|0
1760028400000|2025-10-09 16:46:40|24015.7|24003.7|24015.6|24003.6|24016.8|24004.8|24015.6|24003.6|30
1760028410000|2025-10-09 16:46:50|24015.4|24003.4|24018.2|24006.2|24018.2|24006.2|24014.1|24002.1|1
1760028420000|2025-10-09 16:47:00|24015.7|24003.7|24015.4|24003.4|24015.7|24003.7|24015.4|24003.4|0
1760028440000|2025-10-09 16:47:20|24015.6|24003.6|24021.6|24009.6|24021.6|24009.6|24015.6|24003.6|35
1760028450000|2025-10-09 16:47:30|24019.1|24007.1|24019.1|24007.1|24019.1|24007.1|24019.1|24007.1|1
1760028460000|2025-10-09 16:47:40|24018.1|24006.1|24018.1|24006.1|24019.1|24007.1|24018.1|24006.1|1
1760028470000|2025-10-09 16:47:50|24019.1|24007.1|24019.1|24007.1|24019.1|24007.1|24019.1|24007.1|0
1760028480000|2025-10-09 16:48:00|24018.1|24006.1|24020.6|24008.6|24020.6|24008.6|24018.1|24006.1|4
1760028490000|2025-10-09 16:48:10|24021.6|24009.6|24021.6|24009.6|24022.9|24010.9|24021.6|24009.6|2
1760028500000|2025-10-09 16:48:20|24020.6|24008.6|24020.6|24008.6|24020.6|24008.6|24020.6|24008.6|0
1760028510000|2025-10-09 16:48:30|24020.2|24008.2|24016.6|24004.6|24020.2|24008.2|24016.6|24004.6|3
1760028530000|2025-10-09 16:48:50|24016.5|24004.5|24016.5|24004.5|24016.5|24004.5|24016.5|24004.5|2
1760028540000|2025-10-09 16:49:00|24019|24007|24018.8|24006.8|24019|24007|24018.8|24006.8|1
1760028550000|2025-10-09 16:49:10|24022.7|24010.7|24018.8|24006.8|24023.8|24011.8|24017.7|24005.7|7
1760028560000|2025-10-09 16:49:20|24017.7|24005.7|24016.5|24004.5|24020|24008|24016.5|24004.5|3
1760028570000|2025-10-09 16:49:30|24017.5|24005.5|24017.7|24005.7|24018.8|24006.8|24017.5|24005.5|2
1760028580000|2025-10-09 16:49:40|24016.5|24004.5|24016.5|24004.5|24016.5|24004.5|24016.5|24004.5|2
1760028590000|2025-10-09 16:49:50|24016.6|24004.6|24017.7|24005.7|24017.7|24005.7|24016.6|24004.6|0
1760028600000|2025-10-09 16:50:00|||||||||1
1760028610000|2025-10-09 16:50:10|24007.7|23995.7|24007.9|23995.9|24010.2|23998.2|24007.7|23995.7|4
1760028620000|2025-10-09 16:50:20|24008.1|23996.1|24007.9|23995.9|24009.1|23997.1|24007.9|23995.9|0
1760028630000|2025-10-09 16:50:30|24006.6|23994.6|24002.9|23990.9|24006.6|23994.6|24002.9|23990.9|3
1760028640000|2025-10-09 16:50:40|23998.1|23986.1|23995.2|23983.2|24000.2|23988.2|23995.2|23983.2|4
1760028650000|2025-10-09 16:50:50|23994.1|23982.1|23997.7|23985.7|23997.7|23985.7|23994.1|23982.1|5
1760028660000|2025-10-09 16:51:00|23998.8|23986.8|23992.7|23980.7|24000.2|23988.2|23992.7|23980.7|2
1760028670000|2025-10-09 16:51:10|23990.6|23978.6|23990.2|23978.2|23990.6|23978.6|23989.2|23977.2|0
1760028680000|2025-10-09 16:51:20|23991.3|23979.3|23989.2|23977.2|23991.3|23979.3|23989.2|23977.2|0
1760028690000|2025-10-09 16:51:30|23987.7|23975.7|23990.4|23978.4|23990.4|23978.4|23986.7|23974.7|2
1760028700000|2025-10-09 16:51:40|23991.7|23979.7|23992.9|23980.9|23994.2|23982.2|23991.7|23979.7|2
1760028710000|2025-10-09 16:51:50|23992.7|23980.7|23992.7|23980.7|23992.7|23980.7|23992.7|23980.7|0
1760028720000|2025-10-09 16:52:00|23993.8|23981.8|23992.7|23980.7|23994|23982|23992.7|23980.7|1
1760028730000|2025-10-09 16:52:10|23992.9|23980.9|23994.2|23982.2|23994.2|23982.2|23992.9|23980.9|0
1760028740000|2025-10-09 16:52:20|23993.1|23981.1|23992.9|23980.9|23993.1|23981.1|23992.9|23980.9|0
1760028750000|2025-10-09 16:52:30|||||||||3
1760028770000|2025-10-09 16:52:50|||||||||3
1760028780000|2025-10-09 16:53:00|23991.8|23979.8|23990.8|23978.8|23993.1|23981.1|23990.8|23978.8|7
1760028800000|2025-10-09 16:53:20|23992|23980|23993.1|23981.1|23993.1|23981.1|23990.8|23978.8|2
1760028820000|2025-10-09 16:53:40|23992|23980|23992|23980|23992|23980|23992|23980|1
1760028830000|2025-10-09 16:53:50|23994.3|23982.3|23995.6|23983.6|23995.6|23983.6|23994.3|23982.3|6
1760028840000|2025-10-09 16:54:00|23995.4|23983.4|23994.2|23982.2|23995.4|23983.4|23994.2|23982.2|0
1760028850000|2025-10-09 16:54:10|23992.9|23980.9|23995.4|23983.4|23995.4|23983.4|23992.9|23980.9|4
1760028860000|2025-10-09 16:54:20|23994.2|23982.2|23995.4|23983.4|23995.4|23983.4|23993.1|23981.1|4
1760028870000|2025-10-09 16:54:30|23994.3|23982.3|23991.8|23979.8|23994.3|23982.3|23991.8|23979.8|1
1760028880000|2025-10-09 16:54:40|23993.1|23981.1|23990.6|23978.6|23993.1|23981.1|23990.6|23978.6|3
1760028890000|2025-10-09 16:54:50|23992.7|23980.7|23990.6|23978.6|23993.1|23981.1|23990.6|23978.6|3
1760028900000|2025-10-09 16:55:00|23990.4|23978.4|23995.6|23983.6|23996.7|23984.7|23990.4|23978.4|8
1760028910000|2025-10-09 16:55:10|23996.7|23984.7|23995.6|23983.6|23996.7|23984.7|23995.6|23983.6|0
1760028920000|2025-10-09 16:55:20|23990.4|23978.4|23991.7|23979.7|23991.7|23979.7|23990.2|23978.2|1
1760028930000|2025-10-09 16:55:30|23990.6|23978.6|23992.7|23980.7|23992.7|23980.7|23990.4|23978.4|4
1760028940000|2025-10-09 16:55:40|23991.7|23979.7|23992.9|23980.9|23994.2|23982.2|23991.7|23979.7|6
1760028950000|2025-10-09 16:55:50|23994.2|23982.2|23995.2|23983.2|23995.2|23983.2|23994.2|23982.2|1
1760028960000|2025-10-09 16:56:00|23994.2|23982.2|23996.8|23984.8|23996.8|23984.8|23994.2|23982.2|3
1760028970000|2025-10-09 16:56:10|23996.7|23984.7|24002.9|23990.9|24002.9|23990.9|23996.7|23984.7|24
1760028980000|2025-10-09 16:56:20|24002.7|23990.7|24000.2|23988.2|24002.7|23990.7|24000.2|23988.2|1
1760028990000|2025-10-09 16:56:30|24000.1|23988.1|23997.7|23985.7|24000.1|23988.1|23997.7|23985.7|1
1760029000000|2025-10-09 16:56:40|24000.2|23988.2|24000.4|23988.4|24001.7|23989.7|24000.2|23988.2|2
1760029010000|2025-10-09 16:56:50|24000.2|23988.2|23999.2|23987.2|24000.2|23988.2|23999.2|23987.2|1
1760029020000|2025-10-09 16:57:00|23999.4|23987.4|23999.2|23987.2|24000.4|23988.4|23999.2|23987.2|6
1760029030000|2025-10-09 16:57:10|23997.9|23985.9|23998.1|23986.1|23998.1|23986.1|23997.7|23985.7|1
1760029040000|2025-10-09 16:57:20|23999.2|23987.2|23998.1|23986.1|23999.4|23987.4|23998.1|23986.1|0
1760029050000|2025-10-09 16:57:30|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|0
1760029060000|2025-10-09 16:57:40|||||||||2
1760029070000|2025-10-09 16:57:50|23998.1|23986.1|23998.1|23986.1|23998.1|23986.1|23998.1|23986.1|1
1760029080000|2025-10-09 16:58:00|24004.2|23992.2|24001.9|23989.9|24005.2|23993.2|24001.9|23989.9|3
1760029090000|2025-10-09 16:58:10|24001.5|23989.5|24003.1|23991.1|24003.1|23991.1|23997|23985|6
1760029100000|2025-10-09 16:58:20|24002|23990|24000.6|23988.6|24002|23990|23999.5|23987.5|1
1760029110000|2025-10-09 16:58:30|24000.8|23988.8|24001.9|23989.9|24001.9|23989.9|24000.8|23988.8|0
1760029120000|2025-10-09 16:58:40|24003.1|23991.1|24002.9|23990.9|24003.1|23991.1|24002.9|23990.9|1
1760029130000|2025-10-09 16:58:50|24001.7|23989.7|24000.6|23988.6|24001.7|23989.7|24000.6|23988.6|4
1760029150000|2025-10-09 16:59:10|24000.4|23988.4|23998.1|23986.1|24000.4|23988.4|23996.9|23984.9|2
1760029160000|2025-10-09 16:59:20|23999.2|23987.2|23998.1|23986.1|23999.2|23987.2|23998.1|23986.1|3
1760029170000|2025-10-09 16:59:30|24000.4|23988.4|24000.4|23988.4|24000.4|23988.4|24000.4|23988.4|0
1760029180000|2025-10-09 16:59:40|23999.2|23987.2|23996.9|23984.9|23999.2|23987.2|23996.9|23984.9|1
1760029190000|2025-10-09 16:59:50|23998.1|23986.1|24000.6|23988.6|24000.6|23988.6|23998.1|23986.1|7
1760029200000|2025-10-09 17:00:00|24000.8|23988.8|24001.9|23989.9|24003.1|23991.1|24000.8|23988.8|0
1760029210000|2025-10-09 17:00:10|24002|23990|24004.4|23992.4|24004.5|23992.5|24002|23990|1
1760029220000|2025-10-09 17:00:20|24002|23990|24002|23990|24002|23990|24002|23990|1
1760029230000|2025-10-09 17:00:30|24003.1|23991.1|24001.9|23989.9|24003.1|23991.1|24001.9|23989.9|5
1760029240000|2025-10-09 17:00:40|24002|23990|24001.9|23989.9|24002|23990|24001.7|23989.7|0
1760029250000|2025-10-09 17:00:50|23999.5|23987.5|24002|23990|24002|23990|23999.5|23987.5|6
1760029260000|2025-10-09 17:01:00|24001|23989|24000.6|23988.6|24002|23990|24000.6|23988.6|3
1760029270000|2025-10-09 17:01:10|24000.8|23988.8|24002|23990|24002|23990|24000.8|23988.8|0
1760029280000|2025-10-09 17:01:20|24002.4|23990.4|24005.8|23993.8|24005.8|23993.8|24002.4|23990.4|9
1760029290000|2025-10-09 17:01:30|24006|23994|24008.3|23996.3|24008.3|23996.3|24006|23994|1
1760029300000|2025-10-09 17:01:40|24009.4|23997.4|24008.3|23996.3|24009.7|23997.7|24008.3|23996.3|5
1760029320000|2025-10-09 17:02:00|24006|23994|24007.1|23995.1|24007.2|23995.2|24006|23994|1
1760029330000|2025-10-09 17:02:10|24007.2|23995.2|24010.6|23998.6|24010.6|23998.6|24007.1|23995.1|1
1760029340000|2025-10-09 17:02:20|24009.6|23997.6|24010.8|23998.8|24010.8|23998.8|24008.5|23996.5|2
1760029350000|2025-10-09 17:02:30|24012.1|24000.1|24014.6|24002.6|24014.6|24002.6|24012.1|24000.1|5
1760029360000|2025-10-09 17:02:40|24014.7|24002.7|24015.8|24003.8|24015.8|24003.8|24014.7|24002.7|2
1760029370000|2025-10-09 17:02:50|24014.7|24002.7|24016.9|24004.9|24016.9|24004.9|24014.6|24002.6|2
1760029380000|2025-10-09 17:03:00|24017.1|24005.1|24011.9|23999.9|24020.6|24008.6|24011.9|23999.9|32
1760029390000|2025-10-09 17:03:10|24013.1|24001.1|24013.1|24001.1|24013.1|24001.1|24013.1|24001.1|2
1760029410000|2025-10-09 17:03:30|24017.8|24005.8|24021.7|24009.7|24021.7|24009.7|24017.8|24005.8|18
1760029420000|2025-10-09 17:03:40|24020.6|24008.6|24019.2|24007.2|24020.6|24008.6|24019.2|24007.2|4
1760029430000|2025-10-09 17:03:50|24018.1|24006.1|24020.6|24008.6|24021.7|24009.7|24018.1|24006.1|4
1760029450000|2025-10-09 17:04:10|24020.8|24008.8|24020.6|24008.6|24020.8|24008.8|24020.6|24008.6|4
1760029460000|2025-10-09 17:04:20|24019.6|24007.6|24024.7|24012.7|24024.7|24012.7|24019.6|24007.6|19
1760029470000|2025-10-09 17:04:30|||||||||11
1760029480000|2025-10-09 17:04:40|24023.3|24011.3|24023.3|24011.3|24023.3|24011.3|24022.1|24010.1|2
1760029490000|2025-10-09 17:04:50|24021.2|24009.2|24020.6|24008.6|24021.2|24009.2|24019.6|24007.6|6
1760029500000|2025-10-09 17:05:00|24020.8|24008.8|24019.6|24007.6|24020.8|24008.8|24019.6|24007.6|1
1760029510000|2025-10-09 17:05:10|24018.5|24006.5|24018.1|24006.1|24020.6|24008.6|24017.1|24005.1|9
1760029520000|2025-10-09 17:05:20|24018.3|24006.3|24018.3|24006.3|24018.3|24006.3|24018.1|24006.1|2
1760029530000|2025-10-09 17:05:30|24017.1|24005.1|24018.1|24006.1|24018.1|24006.1|24015.8|24003.8|3
1760029540000|2025-10-09 17:05:40|24017.1|24005.1|24018.3|24006.3|24018.3|24006.3|24014.7|24002.7|2
1760029550000|2025-10-09 17:05:50|24018.5|24006.5|24018.5|24006.5|24018.5|24006.5|24018.5|24006.5|1
1760029560000|2025-10-09 17:06:00|24018.3|24006.3|24019.6|24007.6|24019.7|24007.7|24018.3|24006.3|0
1760029570000|2025-10-09 17:06:10|24018.3|24006.3|24022.1|24010.1|24022.1|24010.1|24017.2|24005.2|5
1760029580000|2025-10-09 17:06:20|24021.7|24009.7|24020.6|24008.6|24021.7|24009.7|24019.6|24007.6|9
1760029590000|2025-10-09 17:06:30|24019.6|24007.6|24019.6|24007.6|24019.6|24007.6|24019.6|24007.6|0
1760029600000|2025-10-09 17:06:40|24021.7|24009.7|24020.8|24008.8|24022.1|24010.1|24019.9|24007.9|4
1760029610000|2025-10-09 17:06:50|24021.9|24009.9|24022.1|24010.1|24022.1|24010.1|24019.6|24007.6|2
1760029620000|2025-10-09 17:07:00|24022.2|24010.2|24021|24009|24024.2|24012.2|24021|24009|6
1760029630000|2025-10-09 17:07:10|24022.1|24010.1|24023.3|24011.3|24023.3|24011.3|24021|24009|1
1760029640000|2025-10-09 17:07:20|24022.3|24010.3|24022.1|24010.1|24022.3|24010.3|24022.1|24010.1|3
1760029650000|2025-10-09 17:07:30|24022.3|24010.3|24023.3|24011.3|24023.5|24011.5|24022.1|24010.1|2
1760029660000|2025-10-09 17:07:40|24023.1|24011.1|24024.4|24012.4|24024.4|24012.4|24023.1|24011.1|1
1760029670000|2025-10-09 17:07:50|24024.6|24012.6|24024.6|24012.6|24024.6|24012.6|24024.6|24012.6|2
1760029680000|2025-10-09 17:08:00|24024.4|24012.4|24024.6|24012.6|24024.6|24012.6|24024.4|24012.4|29
1760029690000|2025-10-09 17:08:10|24034.2|24022.2|24034.2|24022.2|24035.3|24023.3|24031.7|24019.7|18
1760029700000|2025-10-09 17:08:20|24033|24021|24033|24021|24033|24021|24033|24021|4
1760029710000|2025-10-09 17:08:30|24031.9|24019.9|24036.5|24024.5|24036.5|24024.5|24031.9|24019.9|8
1760029720000|2025-10-09 17:08:40|24044|24032|24047.1|24035.1|24047.1|24035.1|24043.1|24031.1|12
1760029730000|2025-10-09 17:08:50|24048.1|24036.1|24049.8|24037.8|24049.8|24037.8|24046|24034|14
1760029740000|2025-10-09 17:09:00|24047.1|24035.1|24046|24034|24048.5|24036.5|24044.8|24032.8|11
1760029750000|2025-10-09 17:09:10|24047.1|24035.1|24048.5|24036.5|24049.4|24037.4|24047.1|24035.1|7
1760029760000|2025-10-09 17:09:20|24050.8|24038.8|24049.6|24037.6|24051|24039|24049.6|24037.6|5
1760029770000|2025-10-09 17:09:30|24049.4|24037.4|24050.7|24038.7|24050.7|24038.7|24049.4|24037.4|19
1760029780000|2025-10-09 17:09:40|24049.4|24037.4|24051.9|24039.9|24051.9|24039.9|24049.4|24037.4|15
1760029790000|2025-10-09 17:09:50|24052.1|24040.1|24050.1|24038.1|24052.1|24040.1|24049.8|24037.8|20
1760029800000|2025-10-09 17:10:00|24049.9|24037.9|24046.4|24034.4|24050.1|24038.1|24044.9|24032.9|10
1760029810000|2025-10-09 17:10:10|||||||||1
1760029820000|2025-10-09 17:10:20|24046.2|24034.2|24044.9|24032.9|24046.4|24034.4|24044.9|24032.9|3
1760029830000|2025-10-09 17:10:30|24047.3|24035.3|24052.6|24040.6|24052.6|24040.6|24046.4|24034.4|11
1760029840000|2025-10-09 17:10:40|24068.5|24056.5|24066|24054|24068.7|24056.7|24064.9|24052.9|210
1760029850000|2025-10-09 17:10:50|24064.9|24052.9|24069.9|24057.9|24069.9|24057.9|24063.9|24051.9|21
1760029860000|2025-10-09 17:11:00|24067.8|24055.8|24077.4|24065.4|24077.4|24065.4|24067.8|24055.8|39
1760029870000|2025-10-09 17:11:10|24079.9|24067.9|24075.3|24063.3|24080.1|24068.1|24072.8|24060.8|31
1760029880000|2025-10-09 17:11:20|24076.4|24064.4|24075.3|24063.3|24076.4|24064.4|24075.1|24063.1|7
1760029890000|2025-10-09 17:11:30|24076.4|24064.4|24074.1|24062.1|24077.8|24065.8|24074.1|24062.1|19
1760029900000|2025-10-09 17:11:40|24076.2|24064.2|24079.9|24067.9|24080.1|24068.1|24076.2|24064.2|7
1760029910000|2025-10-09 17:11:50|24078.9|24066.9|24078.9|24066.9|24078.9|24066.9|24077.4|24065.4|3
1760029920000|2025-10-09 17:12:00|24079.9|24067.9|24080.1|24068.1|24080.5|24068.5|24077.6|24065.6|21
1760029930000|2025-10-09 17:12:10|24080.5|24068.5|24080.5|24068.5|24080.5|24068.5|24080.5|24068.5|1
1760029940000|2025-10-09 17:12:20|24080.1|24068.1|24079.9|24067.9|24080.1|24068.1|24077.6|24065.6|7
1760029950000|2025-10-09 17:12:30|24078.9|24066.9|24076.6|24064.6|24078.9|24066.9|24076.6|24064.6|7
1760029960000|2025-10-09 17:12:40|24075.5|24063.5|24079.1|24067.1|24080.3|24068.3|24075.3|24063.3|17
1760029970000|2025-10-09 17:12:50|24078.9|24066.9|24072.8|24060.8|24078.9|24066.9|24072.8|24060.8|19
1760029980000|2025-10-09 17:13:00|24072.6|24060.6|24051|24039|24072.6|24060.6|24051|24039|10
1760029990000|2025-10-09 17:13:10|24043.9|24031.9|24046|24034|24048.5|24036.5|24043.7|24031.7|10
1760030000000|2025-10-09 17:13:20|24047.3|24035.3|24048.7|24036.7|24048.9|24036.9|24046.2|24034.2|8
1760030010000|2025-10-09 17:13:30|24050|24038|24048.9|24036.9|24050.1|24038.1|24047.6|24035.6|5
1760030020000|2025-10-09 17:13:40|24051.4|24039.4|24046.2|24034.2|24051.4|24039.4|24045|24033|3
1760030030000|2025-10-09 17:13:50|24046|24034|24050|24038|24050|24038|24041|24029|13
1760030040000|2025-10-09 17:14:00|24048.9|24036.9|24049.1|24037.1|24050.3|24038.3|24048.9|24036.9|9
1760030050000|2025-10-09 17:14:10|24048.9|24036.9|24047.8|24035.8|24050.5|24038.5|24047.8|24035.8|4
1760030060000|2025-10-09 17:14:20|24047.6|24035.6|24047.6|24035.6|24047.6|24035.6|24047.6|24035.6|7
1760030070000|2025-10-09 17:14:30|24047.8|24035.8|24050.3|24038.3|24051.4|24039.4|24047.6|24035.6|11
1760030080000|2025-10-09 17:14:40|24051.4|24039.4|24051.4|24039.4|24051.4|24039.4|24051.4|24039.4|1
1760030090000|2025-10-09 17:14:50|24052.5|24040.5|24055.1|24043.1|24055.1|24043.1|24052.5|24040.5|23
1760030100000|2025-10-09 17:15:00|24055.5|24043.5|24052.8|24040.8|24055.5|24043.5|24052.8|24040.8|17
1760030110000|2025-10-09 17:15:10|24050.3|24038.3|24050.3|24038.3|24051.4|24039.4|24050.3|24038.3|25
1760030120000|2025-10-09 17:15:20|||||||||1
1760030130000|2025-10-09 17:15:30|24050.1|24038.1|24044.1|24032.1|24050.1|24038.1|24044.1|24032.1|23
1760030140000|2025-10-09 17:15:40|24049.4|24037.4|24050.3|24038.3|24052.5|24040.5|24049.4|24037.4|20
1760030150000|2025-10-09 17:15:50|24050.1|24038.1|24047.6|24035.6|24050.1|24038.1|24047.6|24035.6|3
1760030160000|2025-10-09 17:16:00|24047.8|24035.8|24038.5|24026.5|24047.8|24035.8|24036|24024|38
1760030170000|2025-10-09 17:16:10|24037.5|24025.5|24042.5|24030.5|24042.5|24030.5|24037.5|24025.5|6
1760030180000|2025-10-09 17:16:20|24043.5|24031.5|24043.5|24031.5|24045|24033|24042.3|24030.3|10
1760030190000|2025-10-09 17:16:30|24042.5|24030.5|24045|24033|24045|24033|24042.3|24030.3|12
1760030200000|2025-10-09 17:16:40|24044.8|24032.8|24038.5|24026.5|24044.8|24032.8|24038.5|24026.5|21
1760030210000|2025-10-09 17:16:50|24040|24028|24046.2|24034.2|24046.2|24034.2|24037.5|24025.5|31
1760030220000|2025-10-09 17:17:00|||||||||1
1760030230000|2025-10-09 17:17:10|24047.5|24035.5|24045.9|24033.9|24047.5|24035.5|24045.9|24033.9|5
1760030240000|2025-10-09 17:17:20|24046.2|24034.2|24040.7|24028.7|24046.2|24034.2|24040.7|24028.7|6
1760030250000|2025-10-09 17:17:30|24041.8|24029.8|24042.1|24030.1|24044.4|24032.4|24041.8|24029.8|7
1760030270000|2025-10-09 17:17:50|24041.9|24029.9|24037.1|24025.1|24041.9|24029.9|24037.1|24025.1|9
1760030280000|2025-10-09 17:18:00|24039.4|24027.4|24040.7|24028.7|24040.9|24028.9|24039.4|24027.4|3
1760030290000|2025-10-09 17:18:10|24040.3|24028.3|24040.3|24028.3|24040.3|24028.3|24040.3|24028.3|1
1760030300000|2025-10-09 17:18:20|24041.4|24029.4|24043.2|24031.2|24043.2|24031.2|24039.6|24027.6|8
1760030310000|2025-10-09 17:18:30|24042.1|24030.1|24043.5|24031.5|24043.5|24031.5|24042.1|24030.1|2
1760030320000|2025-10-09 17:18:40|24042.5|24030.5|24044.6|24032.6|24044.6|24032.6|24041.9|24029.9|9
1760030330000|2025-10-09 17:18:50|24044.4|24032.4|24043.4|24031.4|24044.4|24032.4|24043.4|24031.4|1
1760030340000|2025-10-09 17:19:00|24043.5|24031.5|24043.2|24031.2|24044.6|24032.6|24043.2|24031.2|15
1760030350000|2025-10-09 17:19:10|24042.1|24030.1|24034.6|24022.6|24042.1|24030.1|24034.6|24022.6|15
1760030360000|2025-10-09 17:19:20|24037.1|24025.1|24038.2|24026.2|24038.4|24026.4|24036.9|24024.9|7
1760030370000|2025-10-09 17:19:30|24037.1|24025.1|24038.4|24026.4|24039.6|24027.6|24037.1|24025.1|2
1760030380000|2025-10-09 17:19:40|24039.6|24027.6|24043.4|24031.4|24043.4|24031.4|24038.5|24026.5|5
1760030390000|2025-10-09 17:19:50|24043.2|24031.2|24039.6|24027.6|24043.2|24031.2|24039.6|24027.6|3
1760030400000|2025-10-09 17:20:00|24039.4|24027.4|24037.1|24025.1|24039.6|24027.6|24037.1|24025.1|10
1760030410000|2025-10-09 17:20:10|24036.1|24024.1|24032.1|24020.1|24036.9|24024.9|24032.1|24020.1|17
1760030420000|2025-10-09 17:20:20|24030.9|24018.9|24038.4|24026.4|24038.4|24026.4|24030.9|24018.9|21
1760030430000|2025-10-09 17:20:30|24035|24023|24038.6|24026.6|24038.9|24026.9|24033.9|24021.9|10
1760030440000|2025-10-09 17:20:40|24038.9|24026.9|24038.9|24026.9|24040.2|24028.2|24038.9|24026.9|3
1760030450000|2025-10-09 17:20:50|24037.8|24025.8|24041.8|24029.8|24043.9|24031.9|24037.5|24025.5|3
1760030460000|2025-10-09 17:21:00|24041.4|24029.4|24042.8|24030.8|24042.8|24030.8|24040.3|24028.3|5
1760030470000|2025-10-09 17:21:10|24043.9|24031.9|24045.5|24033.5|24047.8|24035.8|24043.9|24031.9|3
1760030480000|2025-10-09 17:21:20|24046.6|24034.6|24046.4|24034.4|24048|24036|24046.4|24034.4|6
1760030490000|2025-10-09 17:21:30|24047.5|24035.5|24048.9|24036.9|24048.9|24036.9|24047.5|24035.5|0
1760030500000|2025-10-09 17:21:40|24048|24036|24047.8|24035.8|24048|24036|24045.7|24033.7|5
1760030510000|2025-10-09 17:21:50|24045.3|24033.3|24045.3|24033.3|24045.3|24033.3|24045.3|24033.3|3
1760030520000|2025-10-09 17:22:00|||||||||1
1760030530000|2025-10-09 17:22:10|24044.1|24032.1|24045.2|24033.2|24045.3|24033.3|24044.1|24032.1|2
1760030540000|2025-10-09 17:22:20|24045.3|24033.3|24043.9|24031.9|24045.3|24033.3|24042.7|24030.7|7
1760030550000|2025-10-09 17:22:30|24043.7|24031.7|24040.3|24028.3|24043.7|24031.7|24040.3|24028.3|3
1760030560000|2025-10-09 17:22:40|24040.2|24028.2|24033.9|24021.9|24040.2|24028.2|24033.9|24021.9|9
1760030570000|2025-10-09 17:22:50|24036.4|24024.4|24035.3|24023.3|24036.4|24024.4|24033.9|24021.9|3
1760030580000|2025-10-09 17:23:00|24036.4|24024.4|24036.4|24024.4|24036.6|24024.6|24035.3|24023.3|2
1760030600000|2025-10-09 17:23:20|24030.2|24018.2|24031.6|24019.6|24033.9|24021.9|24030.2|24018.2|7
1760030610000|2025-10-09 17:23:30|24030.4|24018.4|24032.7|24020.7|24033.9|24021.9|24030.4|24018.4|9
1760030620000|2025-10-09 17:23:40|24032.9|24020.9|24035.4|24023.4|24035.4|24023.4|24032.9|24020.9|3
1760030630000|2025-10-09 17:23:50|24035|24023|24028.9|24016.9|24036.4|24024.4|24028.9|24016.9|17
1760030640000|2025-10-09 17:24:00|24028.7|24016.7|24033.7|24021.7|24037.5|24025.5|24027.7|24015.7|40
1760030650000|2025-10-09 17:24:10|24038.7|24026.7|24036.2|24024.2|24038.9|24026.9|24035|24023|28
1760030660000|2025-10-09 17:24:20|24037.3|24025.3|24036.2|24024.2|24037.3|24025.3|24036.2|24024.2|1
1760030680000|2025-10-09 17:24:40|24036.4|24024.4|24036.2|24024.2|24036.4|24024.4|24036.2|24024.2|0
1760030690000|2025-10-09 17:24:50|24036.1|24024.1|24035|24023|24036.1|24024.1|24033.7|24021.7|3
1760030700000|2025-10-09 17:25:00|24037.5|24025.5|24036.2|24024.2|24037.5|24025.5|24036.2|24024.2|5
1760030710000|2025-10-09 17:25:10|24036.3|24024.3|24032.5|24020.5|24037.3|24025.3|24032.5|24020.5|3
1760030720000|2025-10-09 17:25:20|24033.8|24021.8|24036.3|24024.3|24037.5|24025.5|24033.8|24021.8|9
1760030730000|2025-10-09 17:25:30|24037.5|24025.5|24038.8|24026.8|24038.8|24026.8|24037.5|24025.5|2
1760030740000|2025-10-09 17:25:40|24038.6|24026.6|24038.8|24026.8|24041.3|24029.3|24037.5|24025.5|8
1760030750000|2025-10-09 17:25:50|24040|24028|24040|24028|24040|24028|24040|24028|0
1760030760000|2025-10-09 17:26:00|24041.1|24029.1|24040|24028|24041.1|24029.1|24040|24028|9
1760030780000|2025-10-09 17:26:20|24038.8|24026.8|24038.9|24026.9|24040|24028|24038.8|24026.8|4
1760030790000|2025-10-09 17:26:30|24038.8|24026.8|24031.3|24019.3|24038.8|24026.8|24031.3|24019.3|9
1760030800000|2025-10-09 17:26:40|24030|24018|24014.6|24002.6|24030|24018|24014.6|24002.6|15
1760030810000|2025-10-09 17:26:50|24014.8|24002.8|24017.1|24005.1|24017.1|24005.1|24012.1|24000.1|10
1760030820000|2025-10-09 17:27:00|24015|24003|24016.1|24004.1|24017.1|24005.1|24015|24003|3
1760030830000|2025-10-09 17:27:10|24017.2|24005.2|24012.2|24000.2|24017.2|24005.2|24012.2|24000.2|3
1760030840000|2025-10-09 17:27:20|||||||||3
1760030850000|2025-10-09 17:27:30|||||||||4
1760030860000|2025-10-09 17:27:40|24012|24000|24023.6|24011.6|24023.6|24011.6|24012|24000|36
1760030870000|2025-10-09 17:27:50|24022.3|24010.3|24022.5|24010.5|24024.7|24012.7|24022.3|24010.3|3
1760030880000|2025-10-09 17:28:00|24022.3|24010.3|24022.2|24010.2|24022.3|24010.3|24020.9|24008.9|0
1760030890000|2025-10-09 17:28:10|24022.3|24010.3|24022.2|24010.2|24022.3|24010.3|24022.2|24010.2|1
1760030900000|2025-10-09 17:28:20|24019.7|24007.7|24028.2|24016.2|24029.8|24017.8|24019.7|24007.7|18
1760030910000|2025-10-09 17:28:30|24028.4|24016.4|24028.2|24016.2|24030.7|24018.7|24027.2|24015.2|3
1760030920000|2025-10-09 17:28:40|24028.4|24016.4|24028.4|24016.4|24028.4|24016.4|24028.4|24016.4|0
1760030930000|2025-10-09 17:28:50|24028.6|24016.6|24027.2|24015.2|24028.6|24016.6|24027.2|24015.2|1
1760030940000|2025-10-09 17:29:00|24026.1|24014.1|24026.1|24014.1|24026.1|24014.1|24026.1|24014.1|1
1760030950000|2025-10-09 17:29:10|24027.2|24015.2|24029.7|24017.7|24029.7|24017.7|24027.2|24015.2|1
1760030960000|2025-10-09 17:29:20|24026.4|24014.4|24026.1|24014.1|24028.4|24016.4|24026.1|24014.1|3
1760030970000|2025-10-09 17:29:30|24027.3|24015.3|24024.5|24012.5|24027.3|24015.3|24023.2|24011.2|10
1760030980000|2025-10-09 17:29:40|24025.6|24013.6|24025.6|24013.6|24025.6|24013.6|24025.6|24013.6|0
1760030990000|2025-10-09 17:29:50|24023.4|24011.4|24025.6|24013.6|24025.6|24013.6|24023.4|24011.4|0
1760031000000|2025-10-09 17:30:00|24024.3|24012.3|24024.7|24012.7|24025.7|24013.7|24024.3|24012.3|1
1760031010000|2025-10-09 17:30:10|24025.7|24013.7|24021.8|24009.8|24025.7|24013.7|24021.8|24009.8|4
1760031020000|2025-10-09 17:30:20|||||||||1
1760031030000|2025-10-09 17:30:30|24021.6|24009.6|24023.9|24011.9|24023.9|24011.9|24021.6|24009.6|14
1760031040000|2025-10-09 17:30:40|24026.6|24014.6|24027.7|24015.7|24027.7|24015.7|24026.4|24014.4|1
1760031050000|2025-10-09 17:30:50|24030.2|24018.2|24026.4|24014.4|24030.2|24018.2|24025.4|24013.4|14
1760031060000|2025-10-09 17:31:00|24027.5|24015.5|24031.6|24019.6|24031.6|24019.6|24027.5|24015.5|2
1760031070000|2025-10-09 17:31:10|24031.8|24019.8|24032.9|24020.9|24033.1|24021.1|24031.8|24019.8|0
1760031080000|2025-10-09 17:31:20|24030.4|24018.4|24032.9|24020.9|24032.9|24020.9|24030.4|24018.4|4
1760031090000|2025-10-09 17:31:30|24031.8|24019.8|24030.4|24018.4|24031.8|24019.8|24030.4|24018.4|4
1760031100000|2025-10-09 17:31:40|24029.3|24017.3|24032.9|24020.9|24032.9|24020.9|24029.3|24017.3|3
1760031110000|2025-10-09 17:31:50|24029.7|24017.7|24029.3|24017.3|24029.7|24017.7|24029.1|24017.1|10
1760031120000|2025-10-09 17:32:00|24029.5|24017.5|24025.6|24013.6|24031.6|24019.6|24025.6|24013.6|4
1760031130000|2025-10-09 17:32:10|24025.7|24013.7|24025.7|24013.7|24025.7|24013.7|24025.7|24013.7|4
1760031140000|2025-10-09 17:32:20|24028.1|24016.1|24030.7|24018.7|24030.7|24018.7|24028.1|24016.1|5
1760031150000|2025-10-09 17:32:30|24027|24015|24028.1|24016.1|24028.2|24016.2|24027|24015|9
1760031160000|2025-10-09 17:32:40|24025.7|24013.7|24025.7|24013.7|24025.7|24013.7|24024.3|24012.3|13
1760031170000|2025-10-09 17:32:50|24026.8|24014.8|24028.2|24016.2|24028.2|24016.2|24026.8|24014.8|6
1760031180000|2025-10-09 17:33:00|24029.3|24017.3|24030.7|24018.7|24030.7|24018.7|24028.2|24016.2|7
1760031190000|2025-10-09 17:33:10|24030.9|24018.9|24028.4|24016.4|24030.9|24018.9|24026.1|24014.1|7
1760031200000|2025-10-09 17:33:20|24028.6|24016.6|24029.7|24017.7|24029.7|24017.7|24028.6|24016.6|1
1760031210000|2025-10-09 17:33:30|24029.5|24017.5|24027.2|24015.2|24029.5|24017.5|24027.2|24015.2|0
1760031220000|2025-10-09 17:33:40|24027.5|24015.5|24023.2|24011.2|24027.5|24015.5|24022.2|24010.2|4
1760031230000|2025-10-09 17:33:50|24023.4|24011.4|24020.9|24008.9|24023.4|24011.4|24020.9|24008.9|2
1760031240000|2025-10-09 17:34:00|24022.2|24010.2|24028.6|24016.6|24028.6|24016.6|24022.2|24010.2|12
1760031250000|2025-10-09 17:34:10|24029.7|24017.7|24030.7|24018.7|24030.7|24018.7|24029.7|24017.7|1
1760031260000|2025-10-09 17:34:20|24029.7|24017.7|24030.9|24018.9|24030.9|24018.9|24029.7|24017.7|0
1760031270000|2025-10-09 17:34:30|24029.7|24017.7|24038.3|24026.3|24038.3|24026.3|24029.7|24017.7|7
1760031280000|2025-10-09 17:34:40|24037.2|24025.2|24033.6|24021.6|24037.2|24025.2|24033.6|24021.6|1
1760031290000|2025-10-09 17:34:50|24035.9|24023.9|24030.9|24018.9|24035.9|24023.9|24030.9|24018.9|3
1760031300000|2025-10-09 17:35:00|24029.9|24017.9|24030.9|24018.9|24030.9|24018.9|24029.9|24017.9|5
1760031310000|2025-10-09 17:35:10|24028.8|24016.8|24028.8|24016.8|24028.8|24016.8|24028.8|24016.8|0
1760031320000|2025-10-09 17:35:20|24031.3|24019.3|24033.4|24021.4|24034.5|24022.5|24031.3|24019.3|3
1760031330000|2025-10-09 17:35:30|24032.4|24020.4|24033.4|24021.4|24033.4|24021.4|24031.3|24019.3|1
1760031340000|2025-10-09 17:35:40|24035.9|24023.9|24034.9|24022.9|24035.9|24023.9|24034.9|24022.9|0
1760031350000|2025-10-09 17:35:50|24033.8|24021.8|24040.2|24028.2|24041.3|24029.3|24033.8|24021.8|13
1760031360000|2025-10-09 17:36:00|24045.4|24033.4|24044.2|24032.2|24045.4|24033.4|24041.8|24029.8|12
1760031370000|2025-10-09 17:36:10|24044.3|24032.3|24044.3|24032.3|24045.4|24033.4|24044.2|24032.2|2
1760031380000|2025-10-09 17:36:20|24046.8|24034.8|24047|24035|24048.1|24036.1|24045.6|24033.6|5
1760031390000|2025-10-09 17:36:30|24046.7|24034.7|24049|24037|24049|24037|24046.7|24034.7|4
1760031400000|2025-10-09 17:36:40|24047.9|24035.9|24046.7|24034.7|24049.3|24037.3|24046.7|24034.7|5
1760031410000|2025-10-09 17:36:50|24046.5|24034.5|24046.7|24034.7|24046.7|24034.7|24046.5|24034.5|3
1760031420000|2025-10-09 17:37:00|24045.4|24033.4|24045.4|24033.4|24046.7|24034.7|24045.4|24033.4|0
1760031430000|2025-10-09 17:37:10|24046.5|24034.5|24047.9|24035.9|24047.9|24035.9|24046.5|24034.5|3
1760031440000|2025-10-09 17:37:20|24049|24037|24049.3|24037.3|24049.3|24037.3|24047.9|24035.9|0
1760031450000|2025-10-09 17:37:30|24051.7|24039.7|24051.7|24039.7|24051.7|24039.7|24051.7|24039.7|21
1760031460000|2025-10-09 17:37:40|24051.3|24039.3|24050.4|24038.4|24051.5|24039.5|24050.4|24038.4|4
1760031470000|2025-10-09 17:37:50|24050.2|24038.2|24050.2|24038.2|24050.2|24038.2|24050.2|24038.2|1
1760031480000|2025-10-09 17:38:00|24051.7|24039.7|24052.9|24040.9|24052.9|24040.9|24051.7|24039.7|0
1760031490000|2025-10-09 17:38:10|24053.1|24041.1|24053.3|24041.3|24053.3|24041.3|24053.1|24041.1|21
1760031500000|2025-10-09 17:38:20|24053.1|24041.1|24053.1|24041.1|24053.1|24041.1|24053.1|24041.1|2
1760031510000|2025-10-09 17:38:30|24055.2|24043.2|24055.6|24043.6|24055.6|24043.6|24055.2|24043.2|5
1760031520000|2025-10-09 17:38:40|24062|24050|24064|24052|24064|24052|24060.6|24048.6|144
1760031530000|2025-10-09 17:38:50|24063.8|24051.8|24064|24052|24064|24052|24062.6|24050.6|3
1760031540000|2025-10-09 17:39:00|24066.5|24054.5|24067.6|24055.6|24067.7|24055.7|24066.5|24054.5|14
1760031550000|2025-10-09 17:39:10|24067.7|24055.7|24067.4|24055.4|24068.8|24056.8|24067.4|24055.4|14
1760031560000|2025-10-09 17:39:20|24068.4|24056.4|24070.1|24058.1|24077.6|24065.6|24067.4|24055.4|39
1760031570000|2025-10-09 17:39:30|24066.5|24054.5|24070.1|24058.1|24070.1|24058.1|24066.5|24054.5|4
1760031580000|2025-10-09 17:39:40|24069|24057|24070.1|24058.1|24071.3|24059.3|24067.6|24055.6|5
1760031590000|2025-10-09 17:39:50|24072.6|24060.6|24071.5|24059.5|24072.6|24060.6|24071.5|24059.5|4
1760031600000|2025-10-09 17:40:00|24071.3|24059.3|24071.5|24059.5|24071.5|24059.5|24070.2|24058.2|4
1760031610000|2025-10-09 17:40:10|24075.1|24063.1|24075.1|24063.1|24075.1|24063.1|24075.1|24063.1|6
1760031620000|2025-10-09 17:40:20|24074.5|24062.5|24069|24057|24074.5|24062.5|24069|24057|8
1760031630000|2025-10-09 17:40:30|24070.1|24058.1|24069|24057|24070.1|24058.1|24068.6|24056.6|2
1760031640000|2025-10-09 17:40:40|24070.1|24058.1|24070.1|24058.1|24071.5|24059.5|24069|24057|2
1760031650000|2025-10-09 17:40:50|24070.4|24058.4|24067.9|24055.9|24070.4|24058.4|24067.9|24055.9|6
1760031660000|2025-10-09 17:41:00|24067.7|24055.7|24071.7|24059.7|24072|24060|24067.7|24055.7|19
1760031670000|2025-10-09 17:41:10|24072.6|24060.6|24072.6|24060.6|24074|24062|24069|24057|5
1760031680000|2025-10-09 17:41:20|24080.4|24068.4|24080.4|24068.4|24084.2|24072.2|24080.2|24068.2|15
1760031690000|2025-10-09 17:41:30|24079.2|24067.2|24084.5|24072.5|24085.8|24073.8|24071|24059|44
1760031700000|2025-10-09 17:41:40|24083.3|24071.3|24079.5|24067.5|24083.3|24071.3|24079.5|24067.5|10
1760031710000|2025-10-09 17:41:50|24077|24065|24073.3|24061.3|24077.2|24065.2|24073.1|24061.1|4
1760031720000|2025-10-09 17:42:00|24074.4|24062.4|24076.5|24064.5|24076.5|24064.5|24069|24057|30
1760031730000|2025-10-09 17:42:10|24075.4|24063.4|24076.5|24064.5|24077.7|24065.7|24073.3|24061.3|12
1760031740000|2025-10-09 17:42:20|24077.7|24065.7|24077.9|24065.9|24081.7|24069.7|24077.7|24065.7|5
1760031750000|2025-10-09 17:42:30|24078.1|24066.1|24078.1|24066.1|24078.1|24066.1|24077.9|24065.9|3
1760031760000|2025-10-09 17:42:40|24081.9|24069.9|24075.6|24063.6|24082.9|24070.9|24075.4|24063.4|5
1760031770000|2025-10-09 17:42:50|24075.4|24063.4|24077.9|24065.9|24077.9|24065.9|24075.4|24063.4|5
1760031780000|2025-10-09 17:43:00|24080.3|24068.3|24079|24067|24080.3|24068.3|24079|24067|0
1760031790000|2025-10-09 17:43:10|24079.2|24067.2|24080.4|24068.4|24082.9|24070.9|24079.2|24067.2|8
1760031800000|2025-10-09 17:43:20|24081.5|24069.5|24085.4|24073.4|24085.4|24073.4|24081.5|24069.5|15
1760031810000|2025-10-09 17:43:30|24084.4|24072.4|24089.2|24077.2|24089.4|24077.4|24084.4|24072.4|15
1760031820000|2025-10-09 17:43:40|24087.9|24075.9|24094.4|24082.4|24094.4|24082.4|24087.9|24075.9|4
1760031830000|2025-10-09 17:43:50|24097.9|24085.9|24095.4|24083.4|24097.9|24085.9|24094.2|24082.2|6
1760031840000|2025-10-09 17:44:00|24094.4|24082.4|24095.4|24083.4|24095.6|24083.6|24093.3|24081.3|22
1760031850000|2025-10-09 17:44:10|24096.5|24084.5|24091.5|24079.5|24096.5|24084.5|24090.3|24078.3|11
1760031860000|2025-10-09 17:44:20|24090.4|24078.4|24090.4|24078.4|24090.4|24078.4|24090.4|24078.4|0
1760031880000|2025-10-09 17:44:40|24090.3|24078.3|24082.6|24070.6|24090.3|24078.3|24082.6|24070.6|10
1760031890000|2025-10-09 17:44:50|24083.6|24071.6|24090.1|24078.1|24090.1|24078.1|24082.6|24070.6|12
1760031900000|2025-10-09 17:45:00|24091.3|24079.3|24092.9|24080.9|24092.9|24080.9|24089|24077|13
1760031910000|2025-10-09 17:45:10|24095.1|24083.1|24096.3|24084.3|24096.3|24084.3|24095.1|24083.1|3
1760031920000|2025-10-09 17:45:20|24097.4|24085.4|24097.6|24085.6|24097.6|24085.6|24097.4|24085.4|1
1760031930000|2025-10-09 17:45:30|24088.8|24076.8|24086.2|24074.2|24088.8|24076.8|24085.1|24073.1|6
1760031940000|2025-10-09 17:45:40|24085.3|24073.3|24086.3|24074.3|24087.6|24075.6|24085.3|24073.3|8
1760031950000|2025-10-09 17:45:50|24087.6|24075.6|24088.8|24076.8|24088.8|24076.8|24086.3|24074.3|7
1760031960000|2025-10-09 17:46:00|24089|24077|24091.3|24079.3|24091.5|24079.5|24089|24077|9
1760031970000|2025-10-09 17:46:10|24092.6|24080.6|24091.3|24079.3|24092.6|24080.6|24091|24079|3
1760031980000|2025-10-09 17:46:20|24092.4|24080.4|24092.6|24080.6|24092.6|24080.6|24092.4|24080.4|0
1760031990000|2025-10-09 17:46:30|24091.3|24079.3|24091.5|24079.5|24091.5|24079.5|24091.3|24079.3|6
1760032000000|2025-10-09 17:46:40|24091.3|24079.3|24089.9|24077.9|24092.4|24080.4|24089.9|24077.9|2
1760032010000|2025-10-09 17:46:50|24091.2|24079.2|24092.2|24080.2|24092.2|24080.2|24091.2|24079.2|5
1760032020000|2025-10-09 17:47:00|24093.5|24081.5|24092.4|24080.4|24093.5|24081.5|24089.9|24077.9|5
1760032030000|2025-10-09 17:47:10|24092.2|24080.2|24093.5|24081.5|24094.7|24082.7|24091.2|24079.2|6
1760032040000|2025-10-09 17:47:20|24093.1|24081.1|24086.5|24074.5|24093.1|24081.1|24086.5|24074.5|11
1760032050000|2025-10-09 17:47:30|24087.6|24075.6|24094|24082|24094|24082|24087.6|24075.6|16
1760032060000|2025-10-09 17:47:40|24095.1|24083.1|24084.4|24072.4|24095.1|24083.1|24082.8|24070.8|16
1760032070000|2025-10-09 17:47:50|24085.4|24073.4|24084.2|24072.2|24085.4|24073.4|24084.2|24072.2|1
1760032080000|2025-10-09 17:48:00|24084|24072|24085.5|24073.5|24087.9|24075.9|24084|24072|17
1760032090000|2025-10-09 17:48:10|24085.6|24073.6|24084.2|24072.2|24086.9|24074.9|24084.2|24072.2|4
1760032100000|2025-10-09 17:48:20|24084.4|24072.4|24078.7|24066.7|24084.4|24072.4|24077.6|24065.6|30
1760032110000|2025-10-09 17:48:30|24079|24067|24080.5|24068.5|24081.5|24069.5|24077.6|24065.6|8
1760032120000|2025-10-09 17:48:40|24081.7|24069.7|24078|24066|24081.7|24069.7|24075.5|24063.5|13
1760032130000|2025-10-09 17:48:50|24080.5|24068.5|24075.5|24063.5|24080.5|24068.5|24075.5|24063.5|10
1760032140000|2025-10-09 17:49:00|24070.5|24058.5|24074|24062|24074|24062|24069.2|24057.2|36
1760032150000|2025-10-09 17:49:10|24075.3|24063.3|24076.5|24064.5|24078.8|24066.8|24075.3|24063.3|24
1760032160000|2025-10-09 17:49:20|24076.3|24064.3|24077.6|24065.6|24077.6|24065.6|24075.5|24063.5|10
1760032170000|2025-10-09 17:49:30|24074|24062|24066.5|24054.5|24074|24062|24064.4|24052.4|20
1760032180000|2025-10-09 17:49:40|24066.9|24054.9|24065.5|24053.5|24066.9|24054.9|24064|24052|8
1760032190000|2025-10-09 17:49:50|||||||||5
1760032200000|2025-10-09 17:50:00|24065.3|24053.3|24063|24051|24065.5|24053.5|24063|24051|3
1760032210000|2025-10-09 17:50:10|24061.9|24049.9|24060.6|24048.6|24061.9|24049.9|24060.6|24048.6|6
1760032220000|2025-10-09 17:50:20|24061.9|24049.9|24059.4|24047.4|24065.8|24053.8|24059.4|24047.4|7
1760032230000|2025-10-09 17:50:30|24055.6|24043.6|24055.6|24043.6|24055.6|24043.6|24054.4|24042.4|6
1760032240000|2025-10-09 17:50:40|24058.1|24046.1|24056.5|24044.5|24059.4|24047.4|24056.5|24044.5|25
1760032250000|2025-10-09 17:50:50|24058|24046|24059|24047|24059|24047|24058|24046|1
1760032260000|2025-10-09 17:51:00|24058|24046|24056.5|24044.5|24059.2|24047.2|24056.5|24044.5|5
1760032270000|2025-10-09 17:51:10|24058|24046|24056.5|24044.5|24058|24046|24055.5|24043.5|16
1760032280000|2025-10-09 17:51:20|24055.5|24043.5|24046.5|24034.5|24055.5|24043.5|24046.5|24034.5|5
1760032290000|2025-10-09 17:51:30|24047.6|24035.6|24044.4|24032.4|24047.8|24035.8|24044.4|24032.4|12
1760032300000|2025-10-09 17:51:40|24048|24036|24044.4|24032.4|24049.4|24037.4|24044.2|24032.2|11
1760032310000|2025-10-09 17:51:50|24044.2|24032.2|24044|24032|24044.2|24032.2|24044|24032|6
1760032320000|2025-10-09 17:52:00|24044.2|24032.2|24043|24031|24044.2|24032.2|24041.7|24029.7|1
1760032330000|2025-10-09 17:52:10|24043.1|24031.1|24050.5|24038.5|24054.6|24042.6|24043.1|24031.1|21
1760032340000|2025-10-09 17:52:20|24051|24039|24048.3|24036.3|24052.1|24040.1|24048.3|24036.3|4
1760032350000|2025-10-09 17:52:30|24044.8|24032.8|24047.1|24035.1|24047.1|24035.1|24044.6|24032.6|8
1760032360000|2025-10-09 17:52:40|24047.3|24035.3|24048.3|24036.3|24048.3|24036.3|24047.3|24035.3|9
1760032370000|2025-10-09 17:52:50|24044.4|24032.4|24044.4|24032.4|24044.4|24032.4|24044.4|24032.4|27
1760032380000|2025-10-09 17:53:00|24045.5|24033.5|24044.4|24032.4|24045.6|24033.6|24044.4|24032.4|2
1760032390000|2025-10-09 17:53:10|24045.6|24033.6|24044.4|24032.4|24048.1|24036.1|24044.4|24032.4|10
1760032400000|2025-10-09 17:53:20|24045.7|24033.7|24050.8|24038.8|24051.9|24039.9|24044.4|24032.4|7
1760032410000|2025-10-09 17:53:30|24051.9|24039.9|24051.9|24039.9|24053.2|24041.2|24050.8|24038.8|7
1760032420000|2025-10-09 17:53:40|24053|24041|24048|24036|24053.2|24041.2|24048|24036|13
1760032430000|2025-10-09 17:53:50|24046.7|24034.7|24049|24037|24049.2|24037.2|24046.7|24034.7|3
1760032440000|2025-10-09 17:54:00|24048|24036|24045.3|24033.3|24049|24037|24045.3|24033.3|6
1760032450000|2025-10-09 17:54:10|24046.5|24034.5|24054|24042|24054|24042|24046.5|24034.5|3
1760032460000|2025-10-09 17:54:20|24056.5|24044.5|24049.2|24037.2|24056.5|24044.5|24049.2|24037.2|10
1760032470000|2025-10-09 17:54:30|24049.4|24037.4|24053|24041|24054|24042|24049.2|24037.2|8
1760032480000|2025-10-09 17:54:40|24053.2|24041.2|24052.8|24040.8|24054.4|24042.4|24052.8|24040.8|8
1760032490000|2025-10-09 17:54:50|24051.7|24039.7|24050.5|24038.5|24051.7|24039.7|24050.5|24038.5|6
1760032500000|2025-10-09 17:55:00|24048|24036|24046.5|24034.5|24050.1|24038.1|24045.3|24033.3|13
1760032510000|2025-10-09 17:55:10|24047.6|24035.6|24047.6|24035.6|24047.6|24035.6|24047.6|24035.6|4
1760032520000|2025-10-09 17:55:20|24048.9|24036.9|24048.9|24036.9|24048.9|24036.9|24048.9|24036.9|3
1760032530000|2025-10-09 17:55:30|24047.8|24035.8|24050.1|24038.1|24051.4|24039.4|24047.6|24035.6|14
1760032540000|2025-10-09 17:55:40|24051.4|24039.4|24052.6|24040.6|24052.6|24040.6|24050.1|24038.1|25
1760032550000|2025-10-09 17:55:50|24052.8|24040.8|24052.6|24040.6|24053.9|24041.9|24052.6|24040.6|4
1760032560000|2025-10-09 17:56:00|24050.1|24038.1|24048.9|24036.9|24050.1|24038.1|24047.8|24035.8|9
1760032570000|2025-10-09 17:56:10|24050.1|24038.1|24050.1|24038.1|24050.1|24038.1|24050.1|24038.1|1
1760032580000|2025-10-09 17:56:20|24050.3|24038.3|24052.6|24040.6|24052.6|24040.6|24050.1|24038.1|15
1760032590000|2025-10-09 17:56:30|24053.7|24041.7|24052.6|24040.6|24053.7|24041.7|24051.6|24039.6|5
1760032610000|2025-10-09 17:56:50|24052.4|24040.4|24052.8|24040.8|24052.8|24040.8|24050.3|24038.3|5
1760032620000|2025-10-09 17:57:00|24054.1|24042.1|24055.3|24043.3|24055.3|24043.3|24054.1|24042.1|11
1760032630000|2025-10-09 17:57:10|24055.5|24043.5|24055.1|24043.1|24055.5|24043.5|24055.1|24043.1|15
1760032640000|2025-10-09 17:57:20|24055.5|24043.5|24047.8|24035.8|24055.5|24043.5|24047.8|24035.8|17
1760032650000|2025-10-09 17:57:30|24050.1|24038.1|24052.6|24040.6|24052.6|24040.6|24050.1|24038.1|6
1760032660000|2025-10-09 17:57:40|24051.6|24039.6|24048.9|24036.9|24051.6|24039.6|24048.9|24036.9|16
1760032670000|2025-10-09 17:57:50|24047.6|24035.6|24045.1|24033.1|24048.7|24036.7|24043.9|24031.9|11
1760032680000|2025-10-09 17:58:00|24046.6|24034.6|24046.6|24034.6|24050|24038|24045.3|24033.3|39
1760032690000|2025-10-09 17:58:10|24045.5|24033.5|24046.4|24034.4|24046.6|24034.6|24043|24031|42
1760032700000|2025-10-09 17:58:20|24047.6|24035.6|24045.1|24033.1|24047.6|24035.6|24042.6|24030.6|26
1760032710000|2025-10-09 17:58:30|24046.4|24034.4|24050.1|24038.1|24050.1|24038.1|24046.4|24034.4|10
1760032720000|2025-10-09 17:58:40|||||||||12
1760032730000|2025-10-09 17:58:50|24050.3|24038.3|24052.6|24040.6|24053|24041|24050.1|24038.1|26
1760032740000|2025-10-09 17:59:00|24054.6|24042.6|24055.1|24043.1|24055.1|24043.1|24054.6|24042.6|36
1760032750000|2025-10-09 17:59:10|24055.3|24043.3|24056.9|24044.9|24056.9|24044.9|24055.3|24043.3|89
1760032760000|2025-10-09 17:59:20|24056.7|24044.7|24057.6|24045.6|24058|24046|24056.7|24044.7|70
1760032770000|2025-10-09 17:59:30|24056.4|24044.4|24047.5|24035.5|24057.5|24045.5|24047.3|24035.3|114
1760032780000|2025-10-09 17:59:40|24047.6|24035.6|24042.1|24030.1|24047.6|24035.6|24042.1|24030.1|116
1760032790000|2025-10-09 17:59:50|24039.8|24027.8|24037.3|24025.3|24039.8|24027.8|24035.1|24023.1|146
1760032800000|2025-10-09 18:00:00|24039.8|24027.8|24044.6|24032.6|24044.6|24032.6|24039.8|24027.8|59
1760032810000|2025-10-09 18:00:10|24042.5|24030.5|24042.5|24030.5|24042.5|24030.5|24040|24028|13
1760032820000|2025-10-09 18:00:20|24042.3|24030.3|24048.7|24036.7|24051.2|24039.2|24042.3|24030.3|76
1760032830000|2025-10-09 18:00:30|24049.8|24037.8|24051.2|24039.2|24053.4|24041.4|24048.7|24036.7|59
1760032840000|2025-10-09 18:00:40|24051|24039|24043.9|24031.9|24051|24039|24043.7|24031.7|13
1760032850000|2025-10-09 18:00:50|24044.1|24032.1|24039.6|24027.6|24044.1|24032.1|24039.6|24027.6|15
1760032860000|2025-10-09 18:01:00|24038.5|24026.5|24037.1|24025.1|24038.5|24026.5|24037.1|24025.1|28
1760032870000|2025-10-09 18:01:10|24038|24026|24038|24026|24038.2|24026.2|24036.9|24024.9|25
1760032880000|2025-10-09 18:01:20|24040.3|24028.3|24042.1|24030.1|24043.4|24031.4|24040.3|24028.3|15
1760032890000|2025-10-09 18:01:30|24042.3|24030.3|24039.8|24027.8|24042.3|24030.3|24039.8|24027.8|15
1760032900000|2025-10-09 18:01:40|24038.5|24026.5|24046.2|24034.2|24046.2|24034.2|24038.5|24026.5|22
1760032910000|2025-10-09 18:01:50|24047.5|24035.5|24047.3|24035.3|24047.5|24035.5|24046.2|24034.2|18
1760032920000|2025-10-09 18:02:00|24046.2|24034.2|24049.8|24037.8|24049.8|24037.8|24044.8|24032.8|4
1760032930000|2025-10-09 18:02:10|24049.6|24037.6|24049.8|24037.8|24049.8|24037.8|24047.3|24035.3|3
1760032940000|2025-10-09 18:02:20|24048.5|24036.5|24046|24034|24048.5|24036.5|24044.8|24032.8|18
1760032950000|2025-10-09 18:02:30|24045.9|24033.9|24048.4|24036.4|24048.4|24036.4|24043.5|24031.5|24
1760032960000|2025-10-09 18:02:40|24048.5|24036.5|24048.4|24036.4|24051|24039|24048.4|24036.4|5
1760032970000|2025-10-09 18:02:50|24047.3|24035.3|24047.3|24035.3|24047.3|24035.3|24042.3|24030.3|7
1760032980000|2025-10-09 18:03:00|24047.1|24035.1|24047.1|24035.1|24047.1|24035.1|24043.4|24031.4|9
1760032990000|2025-10-09 18:03:10|24048.2|24036.2|24051.8|24039.8|24051.8|24039.8|24048.2|24036.2|7
1760033000000|2025-10-09 18:03:20|24052.3|24040.3|24050.9|24038.9|24052.3|24040.3|24050.7|24038.7|1
1760033010000|2025-10-09 18:03:30|24049.6|24037.6|24047.3|24035.3|24050.9|24038.9|24047.3|24035.3|9
1760033020000|2025-10-09 18:03:40|24047.1|24035.1|24047.3|24035.3|24047.3|24035.3|24047.1|24035.1|3
1760033030000|2025-10-09 18:03:50|24047.1|24035.1|24047.3|24035.3|24047.3|24035.3|24044.8|24032.8|32
1760033040000|2025-10-09 18:04:00|24045.9|24033.9|24047.1|24035.1|24047.1|24035.1|24044.8|24032.8|4
1760033050000|2025-10-09 18:04:10|24048.5|24036.5|24049.8|24037.8|24049.8|24037.8|24048.5|24036.5|7
1760033060000|2025-10-09 18:04:20|24048.4|24036.4|24047.1|24035.1|24051|24039|24047.1|24035.1|4
1760033070000|2025-10-09 18:04:30|24045.9|24033.9|24048.9|24036.9|24050|24038|24045.9|24033.9|28
1760033080000|2025-10-09 18:04:40|24048.7|24036.7|24048.9|24036.9|24048.9|24036.9|24048.7|24036.7|2
1760033090000|2025-10-09 18:04:50|24048.7|24036.7|24048.7|24036.7|24048.7|24036.7|24047.7|24035.7|7
1760103000000|2025-10-10 13:30:00|24012|24000|24009.9|23997.9|24019.9|24007.9|23981.3|23969.3|180
1760103010000|2025-10-10 13:30:10|24013.6|24001.6|24001.5|23989.5|24018.4|24006.4|23996.7|23984.7|70
1760103020000|2025-10-10 13:30:20|24001.3|23989.3|24012.3|24000.3|24014.4|24002.4|23993.8|23981.8|60
1760103030000|2025-10-10 13:30:30|24017.5|24005.5|24031.1|24019.1|24031.1|24019.1|24016.1|24004.1|53
1760103040000|2025-10-10 13:30:40|24030|24018|24033.8|24021.8|24037.3|24025.3|24027.5|24015.5|41
1760103050000|2025-10-10 13:30:50|24033.6|24021.6|24036.1|24024.1|24042.7|24030.7|24031.9|24019.9|55
1760103060000|2025-10-10 13:31:00|24038.2|24026.2|24044|24032|24050.5|24038.5|24033.6|24021.6|83
1760103070000|2025-10-10 13:31:10|24041.5|24029.5|24027.3|24015.3|24041.9|24029.9|24027.3|24015.3|39
1760103080000|2025-10-10 13:31:20|24028.6|24016.6|24020.7|24008.7|24028.6|24016.6|24018.2|24006.2|21
1760103090000|2025-10-10 13:31:30|24021.9|24009.9|24034|24022|24037.8|24025.8|24021.9|24009.9|23
1760103100000|2025-10-10 13:31:40|24036.5|24024.5|24032.8|24020.8|24036.5|24024.5|24029|24017|4
1760103110000|2025-10-10 13:31:50|24034.6|24022.6|24029|24017|24048.4|24036.4|24029|24017|13
1760103120000|2025-10-10 13:32:00|24028.8|24016.8|24023.8|24011.8|24031.5|24019.5|24017.7|24005.7|38
1760103130000|2025-10-10 13:32:10|24025.4|24013.4|24017.1|24005.1|24030.6|24018.6|24015.8|24003.8|37
1760103140000|2025-10-10 13:32:20|24016.9|24004.9|24019.6|24007.6|24020.4|24008.4|24011.9|23999.9|22
1760103150000|2025-10-10 13:32:30|24019.4|24007.4|24026|24014|24027.1|24015.1|24014.8|24002.8|15
1760103160000|2025-10-10 13:32:40|24027.1|24015.1|24019.2|24007.2|24028.8|24015.1|24019.2|24007.2|31
1760103170000|2025-10-10 13:32:50|24019|24007|24026.9|24014.9|24027.1|24015.1|24019|24007|7
1760103180000|2025-10-10 13:33:00|24027.3|24015.3|24019.8|24007.8|24027.3|24015.3|24019.6|24007.6|26
1760103190000|2025-10-10 13:33:10|24019.6|24007.6|24014.2|24002.2|24027.5|24015.5|24014.2|24002.2|31
1760103200000|2025-10-10 13:33:20|24013.1|24001.1|24019.4|24007.4|24030.4|24018.4|24013.1|24001.1|21
1760103210000|2025-10-10 13:33:30|24019|24007|24026.5|24014.5|24031.3|24019.3|24016.3|24004.3|23
1760103220000|2025-10-10 13:33:40|24026.3|24014.3|24034.4|24022.4|24035.6|24023.6|24025.4|24013.4|20
1760103230000|2025-10-10 13:33:50|24034.2|24022.2|24034|24022|24034.2|24022.2|24024|24012|14
1760103240000|2025-10-10 13:34:00|24033.6|24021.6|24028.8|24016.8|24034.2|24022.2|24028.8|24016.8|5
1760103250000|2025-10-10 13:34:10|24028.6|24016.6|24030.7|24018.7|24033.4|24021.4|24023.8|24011.8|12
1760103260000|2025-10-10 13:34:20|24031.7|24019.7|24028.6|24016.6|24033.8|24021.8|24023.2|24011.2|22
1760103270000|2025-10-10 13:34:30|24030|24018|24026.3|24014.3|24031.3|24019.3|24026.1|24014.1|11
1760103280000|2025-10-10 13:34:40|24024.8|24012.8|24023.8|24011.8|24025.9|24013.9|24023.6|24011.6|2
1760103290000|2025-10-10 13:34:50|24023.6|24011.6|24032.7|24020.7|24032.7|24020.7|24016.1|24004.1|39
1760103300000|2025-10-10 13:35:00|24032.9|24020.9|24044.2|24032.2|24045.2|24033.2|24032.9|24020.9|16
1760103310000|2025-10-10 13:35:10|24044.4|24032.4|24053.3|24041.3|24055.4|24043.4|24044.4|24032.4|37
1760103320000|2025-10-10 13:35:20|24052.9|24040.9|24060.2|24048.2|24060.2|24048.2|24050.6|24038.6|27
1760103330000|2025-10-10 13:35:30|24059.2|24047.2|24055.2|24043.2|24059.2|24047.2|24054|24042|2
1760103340000|2025-10-10 13:35:40|24056.5|24044.5|24052.9|24040.9|24056.5|24044.5|24049.2|24037.2|20
1760103350000|2025-10-10 13:35:50|24055.2|24043.2|24052.7|24040.7|24058.8|24046.8|24052.7|24040.7|24
1760103360000|2025-10-10 13:36:00|24054|24042|24054|24042|24059.6|24047.6|24052.9|24040.9|13
1760103370000|2025-10-10 13:36:10|24053.4|24041.4|24045.7|24033.7|24053.4|24041.4|24038.8|24026.8|21
1760103380000|2025-10-10 13:36:20|24047.8|24035.8|24047.3|24035.3|24051.1|24039.1|24047.3|24035.3|8
1760103390000|2025-10-10 13:36:30|24046.3|24034.3|24047.3|24035.3|24050.9|24038.9|24044.8|24032.8|15
1760103400000|2025-10-10 13:36:40|24048.6|24036.6|24044.8|24032.8|24048.8|24036.8|24044.8|24032.8|3
1760103410000|2025-10-10 13:36:50|24048.8|24036.8|24054.6|24042.6|24057|24045|24047.5|24035.5|15
1760103420000|2025-10-10 13:37:00|24052.5|24040.5|24049.8|24037.8|24054.8|24042.8|24048.6|24036.6|10
1760103430000|2025-10-10 13:37:10|24052|24040|24047.2|24035.2|24053.2|24041.2|24047.2|24035.2|8
1760103440000|2025-10-10 13:37:20|24047|24035|24043|24031|24048.9|24036.9|24042|24030|24
1760103450000|2025-10-10 13:37:30|24041.8|24029.8|24039.5|24027.5|24041.8|24029.8|24038|24026|5
1760103460000|2025-10-10 13:37:40|24039.3|24027.3|24030.5|24018.5|24039.3|24027.3|24030.5|24018.5|27
1760103470000|2025-10-10 13:37:50|24032|24020|24034.3|24022.3|24034.3|24022.3|24030.5|24018.5|7
1760103480000|2025-10-10 13:38:00|24035.5|24023.5|24046.6|24034.6|24048|24036|24035.5|24023.5|12
1760103490000|2025-10-10 13:38:10|24045.1|24033.1|24045.3|24033.3|24049.1|24037.1|24045.1|24033.1|8
1760103500000|2025-10-10 13:38:20|24044.1|24032.1|24055.1|24043.1|24056.6|24044.6|24041.6|24029.6|33
1760103510000|2025-10-10 13:38:30|24057.2|24045.2|24069.7|24057.7|24069.7|24057.7|24056.2|24044.2|70
1760103520000|2025-10-10 13:38:40|24069.5|24057.5|24068.3|24056.3|24069.7|24057.7|24059.7|24047.7|50
1760103530000|2025-10-10 13:38:50|24069.5|24057.5|24071|24059|24073.1|24061.1|24068.5|24056.5|17
1760103540000|2025-10-10 13:39:00|24070.8|24058.8|24066.8|24054.8|24070.8|24058.8|24062.4|24050.4|15
1760103550000|2025-10-10 13:39:10|24067|24055|24071.2|24059.2|24071.2|24059.2|24065.8|24053.8|7
1760103560000|2025-10-10 13:39:20|24069.1|24057.1|24070.1|24058.1|24070.1|24058.1|24068.7|24056.7|5
1760103570000|2025-10-10 13:39:30|24069.7|24057.7|24063.7|24051.7|24069.7|24057.7|24063.7|24051.7|2
1760103580000|2025-10-10 13:39:40|24064.5|24052.5|24071.2|24059.2|24073.9|24061.9|24064.5|24052.5|13
1760103590000|2025-10-10 13:39:50|24071.4|24059.4|24071.4|24059.4|24073.7|24061.7|24071.4|24059.4|6
1760103600000|2025-10-10 13:40:00|24070.3|24058.3|24057.2|24045.2|24070.3|24058.3|24057.2|24045.2|32
1760103610000|2025-10-10 13:40:10|24058.5|24046.5|24059.7|24047.7|24061.2|24049.2|24058.5|24046.5|7
1760103620000|2025-10-10 13:40:20|24058.7|24046.7|24056.2|24044.2|24059.7|24047.7|24053.7|24041.7|10
1760103630000|2025-10-10 13:40:30|24057.2|24045.2|24051.4|24039.4|24058.5|24046.5|24051.4|24039.4|4
1760103640000|2025-10-10 13:40:40|24052.6|24040.6|24044.9|24032.9|24052.6|24040.6|24043.7|24031.7|7
1760103650000|2025-10-10 13:40:50|24045.1|24033.1|24038.9|24026.9|24045.1|24033.1|24038.7|24026.7|5
1760103660000|2025-10-10 13:41:00|24039.1|24027.1|24036.2|24024.2|24041.4|24029.4|24036.2|24024.2|10
1760103670000|2025-10-10 13:41:10|24036.4|24024.4|24036|24024|24038.9|24026.9|24036|24024|16
1760103680000|2025-10-10 13:41:20|24035.8|24023.8|24031.8|24019.8|24038.3|24026.3|24030.8|24018.8|15
1760103690000|2025-10-10 13:41:30|24033.3|24021.3|24026.2|24014.2|24033.5|24021.5|24026.2|24014.2|12
1760103700000|2025-10-10 13:41:40|24026|24014|24024.7|24012.7|24026.2|24014.2|24024.7|24012.7|5
1760103710000|2025-10-10 13:41:50|24024.3|24012.3|24017.2|24005.2|24024.3|24012.3|24017.2|24005.2|14
1760103720000|2025-10-10 13:42:00|24014.7|24002.7|24022|24010|24022|24010|24014.7|24002.7|24
1760103730000|2025-10-10 13:42:10|24022.2|24010.2|24022.4|24010.4|24022.4|24010.4|24019.5|24007.5|8
1760103740000|2025-10-10 13:42:20|24022.2|24010.2|24019.5|24007.5|24022.2|24010.2|24019.5|24007.5|1
1760103750000|2025-10-10 13:42:30|24019.7|24007.7|24017|24005|24022|24010|24015.4|24003.4|7
1760103760000|2025-10-10 13:42:40|24017.4|24005.4|24013.1|24001.1|24018.3|24006.3|24013.1|24001.1|17
1760103770000|2025-10-10 13:42:50|24015.2|24003.2|24014.2|24002.2|24015.4|24003.4|24012.7|24000.7|5
1760103780000|2025-10-10 13:43:00|24014|24002|24014.2|24002.2|24016.3|24004.3|24011.7|23999.7|11
1760103790000|2025-10-10 13:43:10|24013.1|24001.1|24011.5|23999.5|24019|24007|24010.2|23998.2|21
1760103800000|2025-10-10 13:43:20|24012.7|24000.7|24013.6|24001.6|24016.5|24004.5|24011.5|23999.5|9
1760103810000|2025-10-10 13:43:30|24013.2|24001.2|24015.9|24003.9|24015.9|24003.9|24013.2|24001.2|23
1760103820000|2025-10-10 13:43:40|24014.8|24002.8|24010.7|23998.7|24014.8|24002.8|24010.7|23998.7|8
1760103830000|2025-10-10 13:43:50|24011.7|23999.7|24002.3|23990.3|24011.9|23999.9|24002.1|23990.1|35
1760103840000|2025-10-10 13:44:00|24002.5|23990.5|24003.6|23991.6|24004.6|23992.6|24002.1|23990.1|12
1760103850000|2025-10-10 13:44:10|24004.8|23992.8|24001.5|23989.5|24004.8|23992.8|24000|23988|8
1760103860000|2025-10-10 13:44:20|24001.7|23989.7|23999.4|23987.4|24001.7|23989.7|23998.3|23986.3|18
1760103870000|2025-10-10 13:44:30|23999|23987|24000.2|23988.2|24000.2|23988.2|23997.7|23985.7|5
1760103880000|2025-10-10 13:44:40|24000|23988|24005.4|23993.4|24007.7|23995.7|23995.2|23983.2|28
1760103890000|2025-10-10 13:44:50|24004.4|23992.4|24002.7|23990.7|24005.4|23993.4|23998.3|23986.3|43
1760103900000|2025-10-10 13:45:00|24005|23993|24006.9|23994.9|24006.9|23994.9|23999.2|23987.2|76
1760103910000|2025-10-10 13:45:10|24005.4|23993.4|24010.4|23998.4|24010.4|23998.4|24005.4|23993.4|20
1760103920000|2025-10-10 13:45:20|24012.9|24000.9|24019.6|24007.6|24020.6|24008.6|24012.9|24000.9|6
1760103930000|2025-10-10 13:45:30|24019.2|24007.2|24002.3|23990.3|24020.8|24008.8|24002.3|23990.3|16
1760103940000|2025-10-10 13:45:40|24001.2|23989.2|24001.2|23989.2|24002.3|23990.3|23998.7|23986.7|5
1760103950000|2025-10-10 13:45:50|24002.3|23990.3|24001.2|23989.2|24003.3|23991.3|24001.2|23989.2|3
1760103960000|2025-10-10 13:46:00|23997|23985|24001.6|23989.6|24001.6|23989.6|23996.6|23984.6|12
1760103970000|2025-10-10 13:46:10|24000.2|23988.2|24006.4|23994.4|24006.4|23994.4|23999.1|23987.1|11
1760103980000|2025-10-10 13:46:20|24004.1|23992.1|24010.2|23998.2|24012.7|24000.7|24001.6|23989.6|18
1760103990000|2025-10-10 13:46:30|24010.3|23998.3|24009.1|23997.1|24010.5|23998.5|24006.6|23994.6|9
1760104000000|2025-10-10 13:46:40|24008|23996|24006.8|23994.8|24008|23996|24006.8|23994.8|4
1760104010000|2025-10-10 13:46:50|24007|23995|24025.5|24013.5|24025.5|24013.5|24007|23995|12
1760104020000|2025-10-10 13:47:00|24020.7|24008.7|24023|24011|24023|24011|24020.5|24008.5|5
1760104030000|2025-10-10 13:47:10|24022|24010|24020.7|24008.7|24022|24010|24018.4|24006.4|4
1760104040000|2025-10-10 13:47:20|24019.7|24007.7|24020.5|24008.5|24020.7|24008.7|24014.3|24002.3|3
1760104050000|2025-10-10 13:47:30|24019.5|24007.5|24020.5|24008.5|24020.5|24008.5|24018.4|24006.4|0
1760104060000|2025-10-10 13:47:40|24015.7|24003.7|24020.6|24008.6|24020.6|24008.6|24015.7|24003.7|7
1760104070000|2025-10-10 13:47:50|24019.5|24007.5|24009.5|23997.5|24019.5|24007.5|24009.5|23997.5|11
1760104080000|2025-10-10 13:48:00|24007.2|23995.2|24008.2|23996.2|24008.2|23996.2|24005.6|23993.6|15
1760104090000|2025-10-10 13:48:10|24007|23995|24007|23995|24008.1|23996.1|24005.7|23993.7|6
1760104100000|2025-10-10 13:48:20|24004.9|23992.9|24008.2|23996.2|24010.6|23998.6|24003.4|23991.4|14
1760104110000|2025-10-10 13:48:30|24007.2|23995.2|24010.7|23998.7|24014.5|24002.5|24007|23995|13
1760104120000|2025-10-10 13:48:40|24008.4|23996.4|24010.9|23998.9|24012|24000|24008.4|23996.4|5
1760104130000|2025-10-10 13:48:50|24012|24000|24003.4|23991.4|24012|24000|24002|23990|6
1760104140000|2025-10-10 13:49:00|24005.8|23993.8|24002|23990|24005.8|23993.8|24002|23990|3
1760104150000|2025-10-10 13:49:10|23999.5|23987.5|23999.5|23987.5|24000.6|23988.6|23999.3|23987.3|6
1760104160000|2025-10-10 13:49:20|23999.3|23987.3|23999.5|23987.5|23999.5|23987.5|23999.1|23987.1|20
1760104170000|2025-10-10 13:49:30|24002|23990|24002.7|23990.7|24002.9|23990.9|23999.5|23987.5|20
1760104180000|2025-10-10 13:49:40|24002.9|23990.9|24002.7|23990.7|24002.9|23990.9|23999.5|23987.5|3
1760104190000|2025-10-10 13:49:50|24003.1|23991.1|24004.1|23992.1|24004.1|23992.1|24003.1|23991.1|3
1760104200000|2025-10-10 13:50:00|24003.9|23991.9|24004.3|23992.3|24004.5|23992.5|24003.9|23991.9|3
1760104210000|2025-10-10 13:50:10|24002|23990|24003.3|23991.3|24005.6|23993.6|24002|23990|5
1760104220000|2025-10-10 13:50:20|24002|23990|23995.6|23983.6|24003.1|23991.1|23994.5|23982.5|4
1760104230000|2025-10-10 13:50:30|23994.3|23982.3|23991.8|23979.8|23994.3|23982.3|23989.5|23977.5|59
1760104240000|2025-10-10 13:50:40|23987|23975|23982.7|23970.7|23987|23975|23982.7|23970.7|41
1760104250000|2025-10-10 13:50:50|23981.6|23969.6|23981.8|23969.8|23982|23970|23981.6|23969.6|40
1760104260000|2025-10-10 13:51:00|23981.6|23969.6|23981.4|23969.4|23981.8|23969.8|23981.4|23969.4|14
1760104270000|2025-10-10 13:51:10|23981.6|23969.6|23984.1|23972.1|23984.1|23972.1|23981|23969|57
1760104280000|2025-10-10 13:51:20|23983.9|23971.9|23981.2|23969.2|23983.9|23971.9|23981.2|23969.2|35
1760104290000|2025-10-10 13:51:30|23981|23969|23979.8|23967.8|23981.2|23969.2|23977.3|23965.3|31
1760104300000|2025-10-10 13:51:40|23978.7|23966.7|23975|23963|23981|23969|23974.8|23962.8|15
1760104310000|2025-10-10 13:51:50|23973.9|23961.9|23973.7|23961.7|23975.6|23963.6|23973.7|23961.7|16
1760104320000|2025-10-10 13:52:00|23973.9|23961.9|23971.2|23959.2|23975.4|23963.4|23969.8|23957.8|15
1760104330000|2025-10-10 13:52:10|23972.7|23960.7|23966|23954|23972.7|23960.7|23965.8|23953.8|34
1760104340000|2025-10-10 13:52:20|23965.8|23953.8|23953.5|23941.5|23965.8|23953.8|23953.5|23941.5|44
1760104350000|2025-10-10 13:52:30|23953.3|23941.3|23952.1|23940.1|23953.7|23941.7|23952.1|23940.1|8
1760104360000|2025-10-10 13:52:40|23952.3|23940.3|23940|23928|23952.3|23940.3|23937.5|23925.5|75
1760104370000|2025-10-10 13:52:50|23937.5|23925.5|23935.8|23923.8|23943.3|23931.3|23935.6|23923.6|58
1760104380000|2025-10-10 13:53:00|23935.6|23923.6|23940.8|23928.8|23942.1|23930.1|23935.6|23923.6|21
1760104390000|2025-10-10 13:53:10|23937.1|23925.1|23935.6|23923.6|23939.6|23927.6|23935.6|23923.6|19
1760104400000|2025-10-10 13:53:20|23937.6|23925.6|23921.5|23909.5|23940.1|23928.1|23919.9|23907.9|55
1760104410000|2025-10-10 13:53:30|23921.3|23909.3|23915.4|23903.4|23921.3|23909.3|23910.4|23898.4|37
1760104420000|2025-10-10 13:53:40|23914.4|23902.4|23919.2|23907.2|23920.4|23908.4|23914.4|23902.4|14
1760104430000|2025-10-10 13:53:50|23920.5|23908.5|23933|23921|23934.2|23922.2|23920.5|23908.5|22
1760104440000|2025-10-10 13:54:00|23934|23922|23932.4|23920.4|23934|23922|23930.5|23918.5|24
1760104450000|2025-10-10 13:54:10|23929.9|23917.9|23937.2|23925.2|23940.9|23928.9|23927.2|23915.2|41
1760104460000|2025-10-10 13:54:20|23937|23925|23933.2|23921.2|23938.2|23926.2|23932|23920|5
1760104470000|2025-10-10 13:54:30|23930.7|23918.7|23930.3|23918.3|23935.1|23923.1|23930.3|23918.3|6
1760104480000|2025-10-10 13:54:40|23931.4|23919.4|23932.8|23920.8|23933|23921|23930.3|23918.3|9
1760104490000|2025-10-10 13:54:50|23934.3|23922.3|23942.2|23930.2|23942.2|23930.2|23933|23921|15
1760104500000|2025-10-10 13:55:00|23944.7|23932.7|23943.2|23931.2|23950.7|23938.7|23941.1|23929.1|30
1760104510000|2025-10-10 13:55:10|23944.3|23932.3|23953|23941|23953.4|23941.4|23944.3|23932.3|11
1760104520000|2025-10-10 13:55:20|23952.8|23940.8|23945.5|23933.5|23954.3|23942.3|23945.5|23933.5|11
1760104530000|2025-10-10 13:55:30|23945.3|23933.3|23960.5|23948.5|23962|23950|23945.3|23933.3|13
1760104540000|2025-10-10 13:55:40|23957.4|23945.4|23963.4|23951.4|23964.7|23952.7|23957.4|23945.4|42
1760104550000|2025-10-10 13:55:50|23962.2|23950.2|23960.7|23948.7|23962.2|23950.2|23957.2|23945.2|18
1760104560000|2025-10-10 13:56:00|23958|23946|23957|23945|23958|23946|23954.5|23942.5|14
1760104570000|2025-10-10 13:56:10|23957.2|23945.2|23951.5|23939.5|23957.2|23945.2|23951.5|23939.5|18
1760104580000|2025-10-10 13:56:20|23950.5|23938.5|23943.6|23931.6|23951.1|23939.1|23943.4|23931.4|20
1760104590000|2025-10-10 13:56:30|23943.4|23931.4|23946.1|23934.1|23949.9|23937.9|23943.4|23931.4|13
1760104600000|2025-10-10 13:56:40|23945.1|23933.1|23956.1|23944.1|23957.6|23945.6|23944.9|23932.9|26
1760104610000|2025-10-10 13:56:50|23957.4|23945.4|23956.1|23944.1|23957.4|23945.4|23955.1|23943.1|5
1760104620000|2025-10-10 13:57:00|23953.8|23941.8|23953.6|23941.6|23955.1|23943.1|23951.3|23939.3|9
1760104630000|2025-10-10 13:57:10|23952.6|23940.6|23948|23936|23952.8|23940.8|23946.7|23934.7|12
1760104640000|2025-10-10 13:57:20|23947.8|23935.8|23949.4|23937.4|23949.4|23937.4|23946.7|23934.7|22
1760104650000|2025-10-10 13:57:30|23948.4|23936.4|23947.1|23935.1|23948.4|23936.4|23947.1|23935.1|2
1760104660000|2025-10-10 13:57:40|||||||||2
1760104670000|2025-10-10 13:57:50|23946.7|23934.7|23943.8|23931.8|23946.7|23934.7|23940.9|23928.9|18
1760104680000|2025-10-10 13:58:00|23946.1|23934.1|23950.7|23938.7|23955.7|23943.7|23945.9|23933.9|19
1760104690000|2025-10-10 13:58:10|23949.4|23937.4|23944.2|23932.2|23949.4|23937.4|23944.2|23932.2|12
1760104700000|2025-10-10 13:58:20|23942.1|23930.1|23943.4|23931.4|23944.6|23932.6|23940.7|23928.7|11
1760104710000|2025-10-10 13:58:30|23943.6|23931.6|23946.3|23934.3|23947.3|23935.3|23943.6|23931.6|11
1760104720000|2025-10-10 13:58:40|23947.3|23935.3|23942.3|23930.3|23947.3|23935.3|23941.3|23929.3|29
1760104730000|2025-10-10 13:58:50|23941.3|23929.3|23939.8|23927.8|23942.3|23930.3|23939.8|23927.8|2
1760104740000|2025-10-10 13:59:00|23940.9|23928.9|23945|23933|23945|23933|23940.9|23928.9|4
1760104750000|2025-10-10 13:59:10|23944.8|23932.8|23942.3|23930.3|23944.8|23932.8|23942.3|23930.3|8
1760104760000|2025-10-10 13:59:20|23939.8|23927.8|23951.3|23939.3|23953.8|23941.8|23939.8|23927.8|11
1760104770000|2025-10-10 13:59:30|23951.7|23939.7|23958.6|23946.6|23958.6|23946.6|23951.7|23939.7|27
1760104780000|2025-10-10 13:59:40|23958.8|23946.8|23957.3|23945.3|23958.8|23946.8|23957.3|23945.3|11
1760104790000|2025-10-10 13:59:50|23958.4|23946.4|23957.1|23945.1|23958.4|23946.4|23957.1|23945.1|17
1760104800000|2025-10-10 14:00:00|23958.4|23946.4|23956.9|23944.9|23958.4|23946.4|23956.9|23944.9|1
1760104810000|2025-10-10 14:00:10|23958.6|23946.6|23954.8|23942.8|23958.6|23946.6|23954.6|23942.6|26
1760104820000|2025-10-10 14:00:20|23953.8|23941.8|23955.9|23943.9|23956.9|23944.9|23950.9|23938.9|14
1760104830000|2025-10-10 14:00:30|23954.8|23942.8|23954.6|23942.6|23958.4|23946.4|23954.6|23942.6|1
1760104840000|2025-10-10 14:00:40|23953.4|23941.4|23951.1|23939.1|23953.6|23941.6|23951.1|23939.1|9
1760104850000|2025-10-10 14:00:50|23952.3|23940.3|23952.1|23940.1|23952.3|23940.3|23950.9|23938.9|13
1760104860000|2025-10-10 14:01:00|23951.9|23939.9|23943.8|23931.8|23951.9|23939.9|23943.6|23931.6|7
1760104870000|2025-10-10 14:01:10|23945.2|23933.2|23941.3|23929.3|23946.3|23934.3|23941.3|23929.3|7
1760104880000|2025-10-10 14:01:20|23941.7|23929.7|23938.8|23926.8|23947.3|23935.3|23938.6|23926.6|22
1760104890000|2025-10-10 14:01:30|23936.7|23924.7|23921.7|23909.7|23939|23927|23921.7|23909.7|21
1760104900000|2025-10-10 14:01:40|23926.3|23914.3|23925.2|23913.2|23926.5|23914.5|23924|23912|11
1760104910000|2025-10-10 14:01:50|23926.5|23914.5|23929.2|23917.2|23929.2|23917.2|23922.9|23910.9|4
1760104920000|2025-10-10 14:02:00|23927.9|23915.9|23904.4|23892.4|23927.9|23915.9|23901.3|23889.3|63
1760104930000|2025-10-10 14:02:10|23903.4|23891.4|23893.2|23881.2|23903.4|23891.4|23884.8|23872.8|91
1760104940000|2025-10-10 14:02:20|23898.4|23886.4|23899.6|23887.6|23901.9|23889.9|23897.3|23885.3|7
1760104950000|2025-10-10 14:02:30|23899.8|23887.8|23901.7|23889.7|23907.7|23895.7|23899.8|23887.8|29
1760104960000|2025-10-10 14:02:40|23901.5|23889.5|23901.7|23889.7|23910|23898|23901.3|23889.3|58
1760104970000|2025-10-10 14:02:50|23901.3|23889.3|23905.6|23893.6|23910.2|23898.2|23901.3|23889.3|28
1760104980000|2025-10-10 14:03:00|23905.4|23893.4|23906.7|23894.7|23912.5|23900.5|23905|23893|46
1760104990000|2025-10-10 14:03:10|23905.7|23893.7|23901.3|23889.3|23905.7|23893.7|23901.3|23889.3|12
1760105000000|2025-10-10 14:03:20|||||||||15
1760105010000|2025-10-10 14:03:30|23901.1|23889.1|23897.3|23885.3|23901.1|23889.1|23896.3|23884.3|20
1760105020000|2025-10-10 14:03:40|23897.5|23885.5|23916.1|23904.1|23916.1|23904.1|23897.5|23885.5|37
1760105030000|2025-10-10 14:03:50|23915|23903|23915|23903|23917.5|23905.5|23911.1|23899.1|31
1760105040000|2025-10-10 14:04:00|23913.8|23901.8|23912.5|23900.5|23913.8|23901.8|23911.3|23899.3|8
1760105050000|2025-10-10 14:04:10|23912.7|23900.7|23911.3|23899.3|23913.8|23901.8|23910|23898|11
1760105060000|2025-10-10 14:04:20|23910.2|23898.2|23913.6|23901.6|23913.6|23901.6|23907.7|23895.7|21
1760105070000|2025-10-10 14:04:30|23912.7|23900.7|23920.6|23908.6|23921.7|23909.7|23912.7|23900.7|8
1760105080000|2025-10-10 14:04:40|23921.5|23909.5|23924.8|23912.8|23924.8|23912.8|23921.3|23909.3|7
1760105090000|2025-10-10 14:04:50|23922.5|23910.5|23919.8|23907.8|23924.8|23912.8|23917.5|23905.5|15
1760105100000|2025-10-10 14:05:00|23920|23908|23914.8|23902.8|23923.8|23911.8|23914.8|23902.8|7
1760105110000|2025-10-10 14:05:10|23913.8|23901.8|23919.6|23907.6|23921.9|23909.9|23913.8|23901.8|33
1760105120000|2025-10-10 14:05:20|23917.1|23905.1|23914.8|23902.8|23917.1|23905.1|23912.3|23900.3|10
1760105130000|2025-10-10 14:05:30|23914.6|23902.6|23925.5|23913.5|23925.5|23913.5|23912.1|23900.1|13
1760105140000|2025-10-10 14:05:40|23928|23916|23920.9|23908.9|23928|23916|23919.6|23907.6|16
1760105150000|2025-10-10 14:05:50|23913.4|23901.4|23911.9|23899.9|23913.4|23901.4|23910.9|23898.9|35
1760105160000|2025-10-10 14:06:00|23913.4|23901.4|23911.9|23899.9|23913.4|23901.4|23911.9|23899.9|3
1760105170000|2025-10-10 14:06:10|23912.1|23900.1|23920.9|23908.9|23920.9|23908.9|23910.9|23898.9|21
1760105180000|2025-10-10 14:06:20|23919.6|23907.6|23917.3|23905.3|23919.6|23907.6|23915.9|23903.9|15
1760105190000|2025-10-10 14:06:30|23918.4|23906.4|23919.6|23907.6|23920.5|23908.5|23918.2|23906.2|10
1760105200000|2025-10-10 14:06:40|23919.4|23907.4|23917.3|23905.3|23919.4|23907.4|23916.1|23904.1|5
1760105210000|2025-10-10 14:06:50|23917.1|23905.1|23912.1|23900.1|23917.1|23905.1|23911.9|23899.9|6
1760105220000|2025-10-10 14:07:00|23911.1|23899.1|23895.9|23883.9|23913.4|23901.4|23895.9|23883.9|23
1760105230000|2025-10-10 14:07:10|23896.9|23884.9|23899.4|23887.4|23901.9|23889.9|23893.2|23881.2|21
1760105240000|2025-10-10 14:07:20|23900.5|23888.5|23893.2|23881.2|23900.5|23888.5|23893.2|23881.2|16
1760105250000|2025-10-10 14:07:30|23893|23881|23896.9|23884.9|23896.9|23884.9|23890.7|23878.7|8
1760105260000|2025-10-10 14:07:40|23895.5|23883.5|23894.3|23882.3|23900.5|23888.5|23894.3|23882.3|23
1760105270000|2025-10-10 14:07:50|23895.5|23883.5|23894.5|23882.5|23900.3|23888.3|23892.8|23880.8|41
1760105280000|2025-10-10 14:08:00|23896.6|23884.6|23894.5|23882.5|23898.6|23886.6|23894.3|23882.3|17
1760105290000|2025-10-10 14:08:10|23894.6|23882.6|23892|23880|23894.6|23882.6|23890.9|23878.9|5
1760105300000|2025-10-10 14:08:20|23890.9|23878.9|23903.2|23891.2|23903.2|23891.2|23890.5|23878.5|14
1760105310000|2025-10-10 14:08:30|23903.4|23891.4|23897.3|23885.3|23903.4|23891.4|23894.7|23882.7|13
1760105320000|2025-10-10 14:08:40|23898.4|23886.4|23897.3|23885.3|23898.4|23886.4|23897.3|23885.3|7
1760105330000|2025-10-10 14:08:50|23898.4|23886.4|23898.4|23886.4|23898.4|23886.4|23897.3|23885.3|4
1760105340000|2025-10-10 14:09:00|23901.1|23889.1|23903.4|23891.4|23903.6|23891.6|23900|23888|32
1760105350000|2025-10-10 14:09:10|23907.6|23895.6|23913|23901|23913|23901|23907.6|23895.6|20
1760105360000|2025-10-10 14:09:20|23908.2|23896.2|23906.8|23894.8|23908.2|23896.2|23904.3|23892.3|23
1760105370000|2025-10-10 14:09:30|23904.5|23892.5|23907.6|23895.6|23907.6|23895.6|23904.5|23892.5|28
1760105380000|2025-10-10 14:09:40|23907.8|23895.8|23909.9|23897.9|23911.4|23899.4|23907.6|23895.6|12
1760105390000|2025-10-10 14:09:50|23910.1|23898.1|23892.6|23880.6|23910.1|23898.1|23892.6|23880.6|17
1760105400000|2025-10-10 14:10:00|23888.9|23876.9|23916.8|23904.8|23916.8|23904.8|23888.9|23876.9|19
1760105410000|2025-10-10 14:10:10|23917|23905|23911.2|23899.2|23917|23905|23911.2|23899.2|23
1760105420000|2025-10-10 14:10:20|23912.2|23900.2|23914.7|23902.7|23914.7|23902.7|23912.2|23900.2|5
1760105430000|2025-10-10 14:10:30|||||||||4
1760105440000|2025-10-10 14:10:40|23917|23905|23920.8|23908.8|23923.3|23911.3|23917|23905|15
1760105450000|2025-10-10 14:10:50|23919.7|23907.7|23924.9|23912.9|23924.9|23912.9|23918.3|23906.3|20
1760105460000|2025-10-10 14:11:00|23924.7|23912.7|23932.8|23920.8|23934.3|23922.3|23923.7|23911.7|20
1760105470000|2025-10-10 14:11:10|23933.2|23921.2|23937.6|23925.6|23937.6|23925.6|23933.2|23921.2|7
1760105480000|2025-10-10 14:11:20|23938.9|23926.9|23938|23926|23938.9|23926.9|23936.6|23924.6|15
1760105490000|2025-10-10 14:11:30|23938.9|23926.9|23935.1|23923.1|23938.9|23926.9|23934.1|23922.1|7
1760105500000|2025-10-10 14:11:40|23936.2|23924.2|23934.1|23922.1|23936.4|23924.4|23934.1|23922.1|3
1760105510000|2025-10-10 14:11:50|23935.1|23923.1|23930.1|23918.1|23935.1|23923.1|23930.1|23918.1|7
1760105520000|2025-10-10 14:12:00|23929.1|23917.1|23926.4|23914.4|23931.6|23919.6|23926.4|23914.4|4
1760105530000|2025-10-10 14:12:10|23928.7|23916.7|23926.4|23914.4|23928.9|23916.9|23926.4|23914.4|1
1760105540000|2025-10-10 14:12:20|23926.2|23914.2|23916.4|23904.4|23926.2|23914.2|23916.4|23904.4|20
1760105550000|2025-10-10 14:12:30|23917.4|23905.4|23918.9|23906.9|23920.1|23908.1|23915.3|23903.3|4
1760105560000|2025-10-10 14:12:40|23920.1|23908.1|23916.4|23904.4|23920.1|23908.1|23916.4|23904.4|2
1760105570000|2025-10-10 14:12:50|23917.6|23905.6|23916.4|23904.4|23917.6|23905.6|23915.1|23903.1|5
1760105580000|2025-10-10 14:13:00|23915.1|23903.1|23915.1|23903.1|23916.4|23904.4|23912.6|23900.6|5
1760105590000|2025-10-10 14:13:10|23914.9|23902.9|23915.3|23903.3|23917.8|23905.8|23913.9|23901.9|3
1760105600000|2025-10-10 14:13:20|23912.6|23900.6|23912.6|23900.6|23912.6|23900.6|23910.1|23898.1|6
1760105610000|2025-10-10 14:13:30|23915.1|23903.1|23913.9|23901.9|23917.6|23905.6|23913|23901|18
1760105620000|2025-10-10 14:13:40|23915.1|23903.1|23912.6|23900.6|23915.1|23903.1|23912.6|23900.6|1
1760105630000|2025-10-10 14:13:50|23912.8|23900.8|23900.1|23888.1|23912.8|23900.8|23900.1|23888.1|36
1760105640000|2025-10-10 14:14:00|23897.6|23885.6|23895.1|23883.1|23897.6|23885.6|23895.1|23883.1|11
1760105650000|2025-10-10 14:14:10|23895.5|23883.5|23890.1|23878.1|23896.6|23884.6|23883.9|23871.9|26
1760105660000|2025-10-10 14:14:20|23891.2|23879.2|23885.1|23873.1|23891.2|23879.2|23885.1|23873.1|20
1760105670000|2025-10-10 14:14:30|23885.5|23873.5|23891.4|23879.4|23891.4|23879.4|23885.5|23873.5|4
1760105680000|2025-10-10 14:14:40|23892.4|23880.4|23893|23881|23894.1|23882.1|23889.1|23877.1|10
1760105690000|2025-10-10 14:14:50|23892.8|23880.8|23890.3|23878.3|23895.3|23883.3|23890.3|23878.3|10
1760105700000|2025-10-10 14:15:00|23890.5|23878.5|23885.5|23873.5|23890.5|23878.5|23885.5|23873.5|5
1760105710000|2025-10-10 14:15:10|||||||||3
1760105720000|2025-10-10 14:15:20|23885.1|23873.1|23888|23876|23889.3|23877.3|23885.1|23873.1|4
1760105730000|2025-10-10 14:15:30|23891.8|23879.8|23888|23876|23894.3|23882.3|23888|23876|38
1760105740000|2025-10-10 14:15:40|23889.1|23877.1|23894.3|23882.3|23895.5|23883.5|23888|23876|4
1760105750000|2025-10-10 14:15:50|23893|23881|23893|23881|23894.3|23882.3|23893|23881|3
1760105760000|2025-10-10 14:16:00|23894.3|23882.3|23890.1|23878.1|23894.3|23882.3|23890.1|23878.1|2
1760105770000|2025-10-10 14:16:10|23887.6|23875.6|23885.3|23873.3|23887.6|23875.6|23884.3|23872.3|12
1760105780000|2025-10-10 14:16:20|23885.1|23873.1|23881.8|23869.8|23886.6|23874.6|23881.8|23869.8|11
1760105790000|2025-10-10 14:16:30|23881.4|23869.4|23880.5|23868.5|23882.8|23870.8|23880.5|23868.5|0
1760105800000|2025-10-10 14:16:40|23880.9|23868.9|23884.5|23872.5|23889.3|23877.3|23880.9|23868.9|9
1760105810000|2025-10-10 14:16:50|23885.5|23873.5|23886.8|23874.8|23888|23876|23885.5|23873.5|4
1760105820000|2025-10-10 14:17:00|23885.7|23873.7|23888|23876|23888|23876|23885.5|23873.5|7
1760105830000|2025-10-10 14:17:10|23887|23875|23880.5|23868.5|23888|23876|23880.3|23868.3|8
1760105840000|2025-10-10 14:17:20|23880.3|23868.3|23870.5|23858.5|23880.3|23868.3|23869.5|23857.5|26
1760105850000|2025-10-10 14:17:30|23870.7|23858.7|23873|23861|23874.5|23862.5|23870.5|23858.5|11
1760105860000|2025-10-10 14:17:40|23874.5|23862.5|23875.5|23863.5|23875.5|23863.5|23874.5|23862.5|2
1760105870000|2025-10-10 14:17:50|23874.5|23862.5|23882.2|23870.2|23883.2|23871.2|23874.5|23862.5|36
1760105880000|2025-10-10 14:18:00|23883.2|23871.2|23880.5|23868.5|23884.3|23872.3|23878|23866|19
1760105890000|2025-10-10 14:18:10|23878|23866|23882|23870|23883|23871|23878|23866|24
1760105900000|2025-10-10 14:18:20|23885.2|23873.2|23888|23876|23888|23876|23882.8|23870.8|7
1760105910000|2025-10-10 14:18:30|23887.8|23875.8|23903|23891|23903|23891|23887.8|23875.8|12
1760105920000|2025-10-10 14:18:40|23902.5|23890.5|23898|23886|23902.5|23890.5|23897.8|23885.8|7
1760105930000|2025-10-10 14:18:50|23900.3|23888.3|23890.4|23878.4|23901.6|23889.6|23889.3|23877.3|9
1760105940000|2025-10-10 14:19:00|23890.5|23878.5|23889.1|23877.1|23891.8|23879.8|23889.1|23877.1|9
1760105950000|2025-10-10 14:19:10|23890.4|23878.4|23895.2|23883.2|23895.4|23883.4|23890.4|23878.4|5
1760105960000|2025-10-10 14:19:20|23892.7|23880.7|23891.4|23879.4|23895.2|23883.2|23891.4|23879.4|18
1760105970000|2025-10-10 14:19:30|23890.2|23878.2|23890.2|23878.2|23890.2|23878.2|23888.9|23876.9|2
1760105980000|2025-10-10 14:19:40|23892.7|23880.7|23892.7|23880.7|23892.7|23880.7|23892.7|23880.7|3
1760105990000|2025-10-10 14:19:50|23892.9|23880.9|23897.7|23885.7|23897.7|23885.7|23892.9|23880.9|4
1760106000000|2025-10-10 14:20:00|23902.3|23890.3|23900.8|23888.8|23904.8|23892.8|23900.8|23888.8|11
1760106010000|2025-10-10 14:20:10|23901|23889|23902.3|23890.3|23903.3|23891.3|23899.8|23887.8|28
1760106020000|2025-10-10 14:20:20|23903.3|23891.3|23901|23889|23903.3|23891.3|23901|23889|6
1760106030000|2025-10-10 14:20:30|23899.8|23887.8|23901.9|23889.9|23902.1|23890.1|23899.8|23887.8|32
1760106040000|2025-10-10 14:20:40|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|2
1760106050000|2025-10-10 14:20:50|23900.6|23888.6|23905.6|23893.6|23905.6|23893.6|23898.3|23886.3|66
1760106060000|2025-10-10 14:21:00|23905.8|23893.8|23906.5|23894.5|23906.5|23894.5|23903.3|23891.3|12
1760106070000|2025-10-10 14:21:10|23906.7|23894.7|23906.5|23894.5|23906.7|23894.7|23904.2|23892.2|7
1760106080000|2025-10-10 14:21:20|23905.4|23893.4|23912.9|23900.9|23912.9|23900.9|23905.4|23893.4|11
1760106090000|2025-10-10 14:21:30|||||||||1
1760106100000|2025-10-10 14:21:40|23912.7|23900.7|23920.4|23908.4|23920.4|23908.4|23912.7|23900.7|7
1760106110000|2025-10-10 14:21:50|23918.3|23906.3|23915.2|23903.2|23918.3|23906.3|23915.2|23903.2|4
1760106120000|2025-10-10 14:22:00|23915.4|23903.4|23918.1|23906.1|23921.7|23909.7|23915.4|23903.4|12
1760106130000|2025-10-10 14:22:10|23917.7|23905.7|23914.4|23902.4|23917.7|23905.7|23913.3|23901.3|5
1760106140000|2025-10-10 14:22:20|23915.6|23903.6|23919.8|23907.8|23923.5|23911.5|23915.6|23903.6|25
1760106150000|2025-10-10 14:22:30|23919.6|23907.6|23921|23909|23921|23909|23919.6|23907.6|6
1760106170000|2025-10-10 14:22:50|23919.8|23907.8|23914.8|23902.8|23919.8|23907.8|23914.8|23902.8|33
1760106180000|2025-10-10 14:23:00|23913.5|23901.5|23909.8|23897.8|23913.5|23901.5|23908.7|23896.7|8
1760106190000|2025-10-10 14:23:10|23908.7|23896.7|23908.7|23896.7|23909.8|23897.8|23908.5|23896.5|11
1760106200000|2025-10-10 14:23:20|23907.3|23895.3|23908.7|23896.7|23910|23898|23907.3|23895.3|5
1760106210000|2025-10-10 14:23:30|23909.8|23897.8|23907.3|23895.3|23909.8|23897.8|23907.3|23895.3|2
1760106220000|2025-10-10 14:23:40|23908.7|23896.7|23907.3|23895.3|23908.7|23896.7|23907.3|23895.3|1
1760106230000|2025-10-10 14:23:50|23901|23889|23901|23889|23901.2|23889.2|23899.8|23887.8|9
1760106240000|2025-10-10 14:24:00|23901.2|23889.2|23898.5|23886.5|23901.2|23889.2|23897.3|23885.3|7
1760106250000|2025-10-10 14:24:10|23909.8|23897.8|23918.7|23906.7|23921|23909|23909.8|23897.8|28
1760106260000|2025-10-10 14:24:20|23919.8|23907.8|23919.8|23907.8|23919.8|23907.8|23919.8|23907.8|0
1760106270000|2025-10-10 14:24:30|23921|23909|23919.8|23907.8|23922.3|23910.3|23918.5|23906.5|6
1760106280000|2025-10-10 14:24:40|23918.7|23906.7|23927.3|23915.3|23928.3|23916.3|23918.5|23906.5|8
1760106290000|2025-10-10 14:24:50|23923.7|23911.7|23925.8|23913.8|23925.8|23913.8|23923.7|23911.7|3
1760106300000|2025-10-10 14:25:00|23924.8|23912.8|23920.8|23908.8|23927.3|23915.3|23919.6|23907.6|7
1760106310000|2025-10-10 14:25:10|23921.9|23909.9|23922.1|23910.1|23922.1|23910.1|23921.9|23909.9|1
1760106320000|2025-10-10 14:25:20|23921.9|23909.9|23921.9|23909.9|23921.9|23909.9|23919.4|23907.4|7
1760106330000|2025-10-10 14:25:30|23920.8|23908.8|23928.5|23916.5|23929.8|23917.8|23920.8|23908.8|9
1760106340000|2025-10-10 14:25:40|23929.8|23917.8|23928.3|23916.3|23929.8|23917.8|23927.3|23915.3|2
1760106350000|2025-10-10 14:25:50|23933.1|23921.1|23933.5|23921.5|23933.7|23921.7|23929.8|23917.8|8
1760106360000|2025-10-10 14:26:00|23932.5|23920.5|23932.3|23920.3|23932.5|23920.5|23932.3|23920.3|1
1760106370000|2025-10-10 14:26:10|23936.6|23924.6|23935|23923|23936.6|23924.6|23933.7|23921.7|9
1760106380000|2025-10-10 14:26:20|23936.2|23924.2|23937.9|23925.9|23941.8|23929.8|23935.2|23923.2|21
1760106390000|2025-10-10 14:26:30|23938.3|23926.3|23947.9|23935.9|23948.9|23936.9|23938.3|23926.3|47
1760106400000|2025-10-10 14:26:40|23948.7|23936.7|23952.9|23940.9|23952.9|23940.9|23946.6|23934.6|27
1760106410000|2025-10-10 14:26:50|23953.9|23941.9|23955.2|23943.2|23955.6|23943.6|23953.1|23941.1|21
1760106420000|2025-10-10 14:27:00|23954.1|23942.1|23955.4|23943.4|23955.6|23943.6|23950.2|23938.2|40
1760106430000|2025-10-10 14:27:10|23956.4|23944.4|23968.3|23956.3|23973.9|23961.9|23956.4|23944.4|31
1760106440000|2025-10-10 14:27:20|23968.1|23956.1|23971.4|23959.4|23971.4|23959.4|23968.1|23956.1|9
1760106450000|2025-10-10 14:27:30|23971.6|23959.6|23973.7|23961.7|23973.7|23961.7|23970.2|23958.2|31
1760106460000|2025-10-10 14:27:40|23976.2|23964.2|23968.7|23956.7|23976.2|23964.2|23968.7|23956.7|9
1760106470000|2025-10-10 14:27:50|23967.5|23955.5|23967.7|23955.7|23968.7|23956.7|23966.2|23954.2|8
1760106480000|2025-10-10 14:28:00|23966.6|23954.6|23969.1|23957.1|23972.7|23960.7|23966.2|23954.2|8
1760106490000|2025-10-10 14:28:10|23968.3|23956.3|23966.4|23954.4|23968.9|23956.9|23966.4|23954.4|6
1760106500000|2025-10-10 14:28:20|23964.1|23952.1|23968.9|23956.9|23968.9|23956.9|23963.7|23951.7|9
1760106510000|2025-10-10 14:28:30|23970|23958|23968.5|23956.5|23975.3|23963.3|23968.5|23956.5|8
1760106520000|2025-10-10 14:28:40|23967.3|23955.3|23970.9|23958.9|23970.9|23958.9|23967.3|23955.3|2
1760106530000|2025-10-10 14:28:50|23969.8|23957.8|23968.7|23956.7|23972.3|23960.3|23968.7|23956.7|6
1760106540000|2025-10-10 14:29:00|23968.5|23956.5|23971.2|23959.2|23971.2|23959.2|23968.5|23956.5|0
1760106550000|2025-10-10 14:29:10|23971|23959|23967.3|23955.3|23971|23959|23967.3|23955.3|2
1760106560000|2025-10-10 14:29:20|23968.4|23956.4|23971.1|23959.1|23971.1|23959.1|23967.3|23955.3|1
1760106570000|2025-10-10 14:29:30|23972.1|23960.1|23974.8|23962.8|23978.4|23966.4|23972.1|23960.1|15
1760106580000|2025-10-10 14:29:40|23971.2|23959.2|23978.4|23966.4|23978.4|23966.4|23971.1|23959.1|10
1760106590000|2025-10-10 14:29:50|23977.1|23965.1|23984.8|23972.8|23985|23973|23975.9|23963.9|15
1760106600000|2025-10-10 14:30:00|23983.7|23971.7|23994.8|23982.8|23994.8|23982.8|23983.7|23971.7|17
1760106610000|2025-10-10 14:30:10|23986.6|23974.6|23992.5|23980.5|23992.5|23980.5|23985.6|23973.6|16
1760106620000|2025-10-10 14:30:20|23993.9|23981.9|23997.5|23985.5|23997.5|23985.5|23992.7|23980.7|11
1760106630000|2025-10-10 14:30:30|23998.8|23986.8|23991.4|23979.4|24001.3|23989.3|23991.4|23979.4|20
1760106640000|2025-10-10 14:30:40|23991.3|23979.3|23999.5|23987.5|24000.6|23988.6|23988.9|23976.9|14
1760106650000|2025-10-10 14:30:50|24000.6|23988.6|23996.8|23984.8|24002.2|23990.2|23993.7|23981.7|35
1760106660000|2025-10-10 14:31:00|23997|23985|23999.7|23987.7|23999.7|23987.7|23995.8|23983.8|4
1760106670000|2025-10-10 14:31:10|23999.5|23987.5|24001|23989|24001|23989|23999.3|23987.3|8
1760106680000|2025-10-10 14:31:20|23996|23984|23994.9|23982.9|23996|23984|23994.9|23982.9|5
1760106690000|2025-10-10 14:31:30|23992.2|23980.2|23991.6|23979.6|23993.5|23981.5|23990.8|23978.8|9
1760106700000|2025-10-10 14:31:40|23997.9|23985.9|23998.1|23986.1|23999.1|23987.1|23997.9|23985.9|8
1760106710000|2025-10-10 14:31:50|23997.9|23985.9|24004.3|23992.3|24004.3|23992.3|23994.3|23982.3|8
1760106720000|2025-10-10 14:32:00|24004.2|23992.2|23996.7|23984.7|24004.3|23992.3|23993.1|23981.1|18
1760106730000|2025-10-10 14:32:10|23997|23985|24002|23990|24005.6|23993.6|23996.8|23984.8|22
1760106740000|2025-10-10 14:32:20|24003.3|23991.3|24004.5|23992.5|24004.5|23992.5|24003.3|23991.3|8
1760106750000|2025-10-10 14:32:30|24004.3|23992.3|24001.7|23989.7|24004.3|23992.3|24001.5|23989.5|8
1760106760000|2025-10-10 14:32:40|24000.2|23988.2|24001.3|23989.3|24001.3|23989.3|24000.2|23988.2|12
1760106770000|2025-10-10 14:32:50|24001.5|23989.5|24001.3|23989.3|24001.5|23989.5|24001.3|23989.3|3
1760106780000|2025-10-10 14:33:00|24005|23993|24001.3|23989.3|24005.2|23993.2|24001.3|23989.3|20
1760106790000|2025-10-10 14:33:10|23996.3|23984.3|23991.3|23979.3|23996.3|23984.3|23991.3|23979.3|2
1760106800000|2025-10-10 14:33:20|23987.9|23975.9|23982.3|23970.3|23987.9|23975.9|23982.3|23970.3|15
1760106810000|2025-10-10 14:33:30|23979|23967|23974.4|23962.4|23980.9|23968.9|23974.4|23962.4|25
1760106820000|2025-10-10 14:33:40|23975.5|23963.5|23975.7|23963.7|23975.7|23963.7|23973|23961|9
1760106830000|2025-10-10 14:33:50|23973.6|23961.6|23983.4|23971.4|23985.9|23973.9|23973.6|23961.6|24
1760106840000|2025-10-10 14:34:00|23983.2|23971.2|23978.6|23966.6|23983.2|23971.2|23978.6|23966.6|7
1760106850000|2025-10-10 14:34:10|23980.7|23968.7|23988.6|23976.6|23990.9|23978.9|23978.4|23966.4|8
1760106860000|2025-10-10 14:34:20|23986.1|23974.1|23979.4|23967.4|23987.1|23975.1|23979.4|23967.4|9
1760106870000|2025-10-10 14:34:30|23982.6|23970.6|23983.8|23971.8|23987.3|23975.3|23980.7|23968.7|17
1760106880000|2025-10-10 14:34:40|23983.6|23971.6|23993.6|23981.6|23993.6|23981.6|23983.6|23971.6|4
1760106890000|2025-10-10 14:34:50|23992.5|23980.5|23985.7|23973.7|23993.6|23981.6|23982.3|23970.3|10
1760106900000|2025-10-10 14:35:00|23986.1|23974.1|23989.8|23977.8|23989.8|23977.8|23986.1|23974.1|5
1760106910000|2025-10-10 14:35:10|23988.6|23976.6|23988.6|23976.6|23988.6|23976.6|23988.4|23976.4|9
1760106920000|2025-10-10 14:35:20|23988.4|23976.4|23981.1|23969.1|23988.6|23976.6|23980.9|23966.8|30
1760106930000|2025-10-10 14:35:30|23982.3|23970.3|23974.8|23962.8|23982.3|23970.3|23974.8|23962.8|5
1760106940000|2025-10-10 14:35:40|23973.6|23961.6|23968.6|23956.6|23974.8|23962.8|23965.9|23953.9|5
1760106950000|2025-10-10 14:35:50|23967.7|23955.7|23974.6|23962.6|23974.6|23962.6|23967.7|23955.7|14
1760106960000|2025-10-10 14:36:00|23974.8|23962.8|23978.2|23966.2|23980.9|23968.9|23974.8|23962.8|5
1760106970000|2025-10-10 14:36:10|23976.9|23964.9|23968.6|23956.6|23977.1|23965.1|23966.1|23954.1|5
1760106980000|2025-10-10 14:36:20|23969.8|23957.8|23970.9|23958.9|23973.2|23961.2|23968.4|23956.4|4
1760106990000|2025-10-10 14:36:30|23971.1|23959.1|23986.3|23974.3|23986.7|23974.7|23971.1|23959.1|6
1760107000000|2025-10-10 14:36:40|23983.8|23971.8|23983.6|23971.6|23985.9|23973.9|23981.7|23969.7|2
1760107010000|2025-10-10 14:36:50|23984.8|23972.8|23983.6|23971.6|23984.8|23972.8|23983.6|23971.6|0
1760107020000|2025-10-10 14:37:00|23983.8|23971.8|23987.3|23975.3|23987.3|23975.3|23983.8|23971.8|5
1760107030000|2025-10-10 14:37:10|23988.6|23976.6|23988.6|23976.6|23989.8|23977.8|23986.1|23974.1|6
1760107040000|2025-10-10 14:37:20|23989.8|23977.8|23990|23978|23990|23978|23988.8|23976.8|15
1760107050000|2025-10-10 14:37:30|23994|23982|23992.7|23980.7|23995.2|23983.2|23992.7|23980.7|5
1760107060000|2025-10-10 14:37:40|23994.8|23982.8|23996.5|23984.5|23997.7|23985.7|23994|23982|11
1760107070000|2025-10-10 14:37:50|23996.7|23984.7|23997.7|23985.7|24000.4|23988.4|23996.5|23984.5|7
1760107080000|2025-10-10 14:38:00|23997.9|23985.9|23997.7|23985.7|24001.3|23989.3|23997.7|23985.7|3
1760107090000|2025-10-10 14:38:10|23993.5|23981.5|23997.7|23985.7|23999|23987|23991.5|23979.5|4
1760107100000|2025-10-10 14:38:20|23997.5|23985.5|23996.7|23984.7|23997.5|23985.5|23992.7|23980.7|6
1760107110000|2025-10-10 14:38:30|23997.7|23985.7|23996.7|23984.7|23997.7|23985.7|23996.7|23984.7|10
1760107120000|2025-10-10 14:38:40|23995.4|23983.4|23991.9|23979.9|23995.4|23983.4|23989.2|23977.2|25
1760107130000|2025-10-10 14:38:50|23992.3|23980.3|23995.4|23983.4|23995.4|23983.4|23991.9|23979.9|4
1760107140000|2025-10-10 14:39:00|23989.4|23977.4|23991.9|23979.9|23991.9|23979.9|23989.4|23977.4|4
1760107150000|2025-10-10 14:39:10|23994.4|23982.4|23992.9|23980.9|23994.4|23982.4|23992.9|23980.9|2
1760107160000|2025-10-10 14:39:20|23994|23982|23991.7|23979.7|23994.2|23982.2|23989.4|23977.4|1
1760107170000|2025-10-10 14:39:30|23991.9|23979.9|23989|23977|23994|23982|23988.8|23976.8|6
1760107180000|2025-10-10 14:39:40|23991.3|23979.3|23992.5|23980.5|23992.5|23980.5|23991.3|23979.3|3
1760107190000|2025-10-10 14:39:50|23992.3|23980.3|23986.7|23974.7|23992.3|23980.3|23980.2|23968.2|6
1760107200000|2025-10-10 14:40:00|23986.3|23974.3|23991.5|23979.5|23991.5|23979.5|23984.2|23972.2|5
1760107210000|2025-10-10 14:40:10|23991.3|23979.3|23999|23987|24001.5|23989.5|23990.2|23978.2|4
1760107220000|2025-10-10 14:40:20|23999.2|23987.2|24000.2|23988.2|24001.5|23989.5|23999.2|23987.2|0
1760107230000|2025-10-10 14:40:30|24000.4|23988.4|24000.2|23988.2|24001.5|23989.5|24000.2|23988.2|0
1760107240000|2025-10-10 14:40:40|24000|23988|23998.8|23986.8|24000|23988|23996.3|23984.3|5
1760107250000|2025-10-10 14:40:50|23996.5|23984.5|23995.2|23983.2|23998.8|23986.8|23995.2|23983.2|5
1760107260000|2025-10-10 14:41:00|23996.3|23984.3|23991.5|23979.5|23996.3|23984.3|23991.5|23979.5|1
1760107270000|2025-10-10 14:41:10|23989.2|23977.2|23993.8|23981.8|23994.8|23982.8|23988.1|23976.1|16
1760107280000|2025-10-10 14:41:20|23994.8|23982.8|23998.4|23986.4|23998.8|23986.8|23993.8|23981.8|5
1760107290000|2025-10-10 14:41:30|23998.8|23986.8|23998.8|23986.8|23998.8|23986.8|23998.8|23986.8|0
1760107300000|2025-10-10 14:41:40|23997.5|23985.5|23993.6|23981.6|23998.8|23986.8|23993.6|23981.6|7
1760107310000|2025-10-10 14:41:50|23993.4|23981.4|23996.1|23984.1|23996.1|23984.1|23993.4|23981.4|2
1760107320000|2025-10-10 14:42:00|23994.8|23982.8|23998.6|23986.6|23998.6|23986.6|23993.6|23981.6|3
1760107330000|2025-10-10 14:42:10|23998.8|23986.8|23994.8|23982.8|24000.9|23988.9|23994.8|23982.8|9
1760107340000|2025-10-10 14:42:20|23993.6|23981.6|23998.4|23986.4|23998.4|23986.4|23993.6|23981.6|16
1760107350000|2025-10-10 14:42:30|23996.1|23984.1|23996.1|23984.1|23999.8|23987.8|23996.1|23984.1|4
1760107360000|2025-10-10 14:42:40|23995.7|23983.7|23993.6|23981.6|23995.7|23983.7|23991.1|23979.1|6
1760107370000|2025-10-10 14:42:50|23993.4|23981.4|23997.4|23985.4|23997.4|23985.4|23993.4|23981.4|5
1760107380000|2025-10-10 14:43:00|23998.4|23986.4|24001.1|23989.1|24001.1|23989.1|23998.4|23986.4|2
1760107390000|2025-10-10 14:43:10|24002.4|23990.4|23999.9|23987.9|24004.9|23992.9|23999.9|23987.9|17
1760107400000|2025-10-10 14:43:20|23998.8|23986.8|23997.4|23985.4|23998.8|23986.8|23996.1|23984.1|3
1760107410000|2025-10-10 14:43:30|24001.6|23989.6|24010.9|23998.9|24011.3|23999.3|24001.6|23989.6|17
1760107420000|2025-10-10 14:43:40|24012.2|24000.2|24008.8|23996.8|24012.2|24000.2|24008.6|23996.6|4
1760107430000|2025-10-10 14:43:50|24009.9|23997.9|24015.1|24003.1|24015.1|24003.1|24009.9|23997.9|8
1760107440000|2025-10-10 14:44:00|24013.8|24001.8|24008.6|23996.6|24013.8|24001.8|24003.8|23991.8|41
1760107450000|2025-10-10 14:44:10|24010.1|23998.1|24009|23997|24011.3|23999.3|24007.6|23995.6|2
1760107460000|2025-10-10 14:44:20|24011.7|23999.7|24016.7|24004.7|24016.7|24004.7|24009.2|23997.2|16
1760107470000|2025-10-10 14:44:30|24017.8|24005.8|24016.9|24004.9|24019.6|24007.6|24016.9|24004.9|13
1760107480000|2025-10-10 14:44:40|24015.6|24003.6|24010.6|23998.6|24018.1|24006.1|24010.6|23998.6|23
1760107490000|2025-10-10 14:44:50|24011.9|23999.9|24021.9|24009.9|24024.6|24012.6|24011.9|23999.9|10
1760107500000|2025-10-10 14:45:00|24022.1|24010.1|24020.4|24008.4|24024.8|24012.8|24020.2|24008.2|36
1760107510000|2025-10-10 14:45:10|24022.5|24010.5|24022.7|24010.7|24022.9|24010.9|24020.4|24008.4|11
1760107520000|2025-10-10 14:45:20|24022.5|24010.5|24025|24013|24025|24013|24018.9|24006.9|11
1760107530000|2025-10-10 14:45:30|24026|24014|24022.3|24010.3|24026.2|24014.2|24020.8|24008.8|12
1760107540000|2025-10-10 14:45:40|24022.1|24010.1|24022.7|24010.7|24027.7|24015.7|24022.1|24010.1|16
1760107550000|2025-10-10 14:45:50|24022.5|24010.5|24022.7|24010.7|24025|24013|24022.5|24010.5|3
1760107560000|2025-10-10 14:46:00|24021.4|24009.4|24025.2|24013.2|24028.1|24016.1|24021.2|24009.2|21
1760107570000|2025-10-10 14:46:10|24026.2|24014.2|24027.7|24015.7|24028.9|24016.9|24026.2|24014.2|0
1760107580000|2025-10-10 14:46:20|24027.9|24015.9|24025.4|24013.4|24027.9|24015.9|24025|24013|5
1760107590000|2025-10-10 14:46:30|24021.4|24009.4|24017.7|24005.7|24021.4|24009.4|24016.4|24004.4|61
1760107600000|2025-10-10 14:46:40|24016.4|24004.4|24017.7|24005.7|24018.9|24006.9|24016.4|24004.4|6
1760107610000|2025-10-10 14:46:50|24017.9|24005.9|24018.9|24006.9|24018.9|24006.9|24017.7|24005.7|4
1760107620000|2025-10-10 14:47:00|24018.5|24006.5|24017.5|24005.5|24018.5|24006.5|24015|24003|3
1760107630000|2025-10-10 14:47:10|24020.2|24008.2|24025|24013|24025|24013|24020.2|24008.2|5
1760107640000|2025-10-10 14:47:20|24026.1|24014.1|24025|24013|24028.9|24016.9|24025|24013|14
1760107650000|2025-10-10 14:47:30|24023.9|24011.9|24020.2|24008.2|24023.9|24011.9|24017.5|24005.5|6
1760107660000|2025-10-10 14:47:40|24021.4|24009.4|24021.4|24009.4|24021.4|24009.4|24020.2|24008.2|0
1760107670000|2025-10-10 14:47:50|24020.9|24008.9|24016.3|24004.3|24020.9|24008.9|24016.3|24004.3|7
1760107680000|2025-10-10 14:48:00|24014.8|24002.8|24017.3|24005.3|24017.3|24005.3|24013.6|24001.6|3
1760107690000|2025-10-10 14:48:10|24014.8|24002.8|24013.6|24001.6|24014.8|24002.8|24013.6|24001.6|0
1760107700000|2025-10-10 14:48:20|24013.2|24001.2|24007.5|23995.5|24013.2|24001.2|24007.3|23995.3|7
1760107710000|2025-10-10 14:48:30|24008.6|23996.6|23997.1|23985.1|24008.6|23996.6|23996.1|23984.1|10
1760107720000|2025-10-10 14:48:40|23997.5|23985.5|23997.1|23985.1|23999.6|23987.6|23997.1|23985.1|3
1760107730000|2025-10-10 14:48:50|23996.1|23984.1|23987.1|23975.1|23996.1|23984.1|23984.6|23972.6|11
1760107740000|2025-10-10 14:49:00|23986.9|23974.9|23989.8|23977.8|23993.2|23981.2|23984.6|23972.6|9
1760107750000|2025-10-10 14:49:10|23990.9|23978.9|23989.6|23977.6|23992.1|23980.1|23989.6|23977.6|5
1760107760000|2025-10-10 14:49:20|23988.6|23976.6|23984.4|23972.4|23990.7|23978.7|23982.1|23970.1|13
1760107770000|2025-10-10 14:49:30|23984.6|23972.6|23984.4|23972.4|23984.6|23972.6|23983.2|23971.2|4
1760107780000|2025-10-10 14:49:40|23983.4|23971.4|23985.7|23973.7|23985.7|23973.7|23983.2|23971.2|2
1760107790000|2025-10-10 14:49:50|23984.4|23972.4|23985.7|23973.7|23985.7|23973.7|23983.2|23971.2|3
1760107800000|2025-10-10 14:50:00|23984.6|23972.6|23985.5|23973.5|23985.5|23973.5|23981.9|23969.9|2
1760107810000|2025-10-10 14:50:10|23984.6|23972.6|23981.9|23969.9|23984.6|23972.6|23981.9|23969.9|3
1760107820000|2025-10-10 14:50:20|23983.2|23971.2|23983.2|23971.2|23985.7|23973.7|23983.2|23971.2|6
1760107840000|2025-10-10 14:50:40|23984.4|23972.4|23990.7|23978.7|23993.2|23981.2|23984.4|23972.4|9
1760107850000|2025-10-10 14:50:50|23995.7|23983.7|24001.1|23989.1|24001.1|23989.1|23995.7|23983.7|21
1760107860000|2025-10-10 14:51:00|24001.3|23989.3|24008.6|23996.6|24008.6|23996.6|24001.3|23989.3|8
1760107870000|2025-10-10 14:51:10|24008.8|23996.8|24012.3|24000.3|24013.6|24001.6|24008.8|23996.8|3
1760107880000|2025-10-10 14:51:20|24012.5|24000.5|24002.5|23990.5|24012.5|24000.5|24002.5|23990.5|13
1760107890000|2025-10-10 14:51:30|23998.6|23986.6|24002.1|23990.1|24002.1|23990.1|23995.9|23983.9|7
1760107900000|2025-10-10 14:51:40|24003.4|23991.4|24002.3|23990.3|24004.8|23992.8|24002.3|23990.3|5
1760107910000|2025-10-10 14:51:50|23999.8|23987.8|24003.4|23991.4|24003.4|23991.4|23999.8|23987.8|8
1760107920000|2025-10-10 14:52:00|24003.6|23991.6|23993.6|23981.6|24003.6|23991.6|23991.1|23979.1|16
1760107930000|2025-10-10 14:52:10|23996.1|23984.1|24004.8|23992.8|24004.8|23992.8|23996.1|23984.1|9
1760107940000|2025-10-10 14:52:20|24006.1|23994.1|24001.1|23989.1|24006.1|23994.1|24000|23988|11
1760107950000|2025-10-10 14:52:30|24002.3|23990.3|24003.6|23991.6|24003.6|23991.6|24002.3|23990.3|7
1760107960000|2025-10-10 14:52:40|24002.5|23990.5|24007.3|23995.3|24007.3|23995.3|24002.5|23990.5|3
1760107970000|2025-10-10 14:52:50|24004.8|23992.8|24005|23993|24007.3|23995.3|24004.8|23992.8|6
1760107980000|2025-10-10 14:53:00|24006.1|23994.1|24009.8|23997.8|24009.8|23997.8|24003.6|23991.6|5
1760107990000|2025-10-10 14:53:10|24010|23998|24018.6|24006.6|24018.6|24006.6|24009.8|23997.8|20
1760108000000|2025-10-10 14:53:20|24019.6|24007.6|24019.6|24007.6|24024.6|24012.6|24019.6|24007.6|8
1760108010000|2025-10-10 14:53:30|24019.4|24007.4|24011.1|23999.1|24019.4|24007.4|24007.5|23995.5|15
1760108020000|2025-10-10 14:53:40|24010.9|23998.9|24011.1|23999.1|24016.1|24004.1|24009.8|23997.8|25
1760108030000|2025-10-10 14:53:50|24012.5|24000.5|24009.8|23997.8|24015.9|24003.9|24009.8|23997.8|20
1760108040000|2025-10-10 14:54:00|24010|23998|24016.1|24004.1|24017.1|24005.1|24010|23998|7
1760108050000|2025-10-10 14:54:10|24016.5|24004.5|24024.8|24012.8|24024.8|24012.8|24016.5|24004.5|6
1760108060000|2025-10-10 14:54:20|24025|24013|24024.8|24012.8|24025|24013|24022.5|24010.5|10
1760108070000|2025-10-10 14:54:30|24026.9|24014.9|24028.6|24016.6|24028.6|24016.6|24026.9|24014.9|10
1760108080000|2025-10-10 14:54:40|24029|24017|24029.8|24017.8|24033.8|24021.8|24026.1|24014.1|19
1760108090000|2025-10-10 14:54:50|24028.6|24016.6|24026.1|24014.1|24028.6|24016.6|24026.1|24014.1|4
1760108100000|2025-10-10 14:55:00|24024|24012|24022.3|24010.3|24026.1|24014.1|24022.3|24010.3|9
1760108110000|2025-10-10 14:55:10|24022.5|24010.5|24013.6|24001.6|24023.6|24011.6|24013.6|24001.6|9
1760108120000|2025-10-10 14:55:20|24011.3|23999.3|24011.1|23999.1|24014.6|24002.6|24009.8|23997.8|4
1760108130000|2025-10-10 14:55:30|24010|23998|24010|23998|24010|23998|24010|23998|0
1760108140000|2025-10-10 14:55:40|24008.8|23996.8|24006.5|23994.5|24009|23997|24005.2|23993.2|9
1760108150000|2025-10-10 14:55:50|24004|23992|24001.5|23989.5|24004|23992|24001.5|23989.5|2
1760108160000|2025-10-10 14:56:00|23997.7|23985.7|24001.5|23989.5|24005|23993|23997.7|23985.7|4
1760108170000|2025-10-10 14:56:10|24001.9|23989.9|24005.2|23993.2|24005.2|23993.2|24001.9|23989.9|8
1760108180000|2025-10-10 14:56:20|24006.3|23994.3|24002.7|23990.7|24006.3|23994.3|24001.5|23989.5|3
1760108190000|2025-10-10 14:56:30|24001.5|23989.5|24004|23992|24005.2|23993.2|23999.4|23987.4|4
1760108200000|2025-10-10 14:56:40|24002.9|23990.9|24002.5|23990.5|24004|23992|24002.5|23990.5|5
1760108210000|2025-10-10 14:56:50|24002.3|23990.3|24008.8|23996.8|24008.8|23996.8|24000.2|23988.2|6
1760108220000|2025-10-10 14:57:00|24009|23997|24010.2|23998.2|24012.5|24000.5|24009|23997|0
1760108230000|2025-10-10 14:57:10|24010|23998|24015|24003|24017.5|24005.5|24010|23998|5
1760108240000|2025-10-10 14:57:20|24016.3|24004.3|24012.7|24000.7|24017.5|24005.5|24012.7|24000.7|1
1760108250000|2025-10-10 14:57:30|24011.5|23999.5|24011.5|23999.5|24011.5|23999.5|24005.4|23993.4|18
1760108260000|2025-10-10 14:57:40|24012.5|24000.5|24019|24007|24020.2|24008.2|24012.5|24000.5|5
1760108270000|2025-10-10 14:57:50|24022.7|24010.7|24007.9|23995.9|24022.7|24010.7|24007.9|23995.9|11
1760108280000|2025-10-10 14:58:00|24007.5|23995.5|24007.7|23995.7|24007.7|23995.7|24005.2|23993.2|1
1760108290000|2025-10-10 14:58:10|24005.2|23993.2|23992.5|23980.5|24006.3|23994.3|23992.5|23980.5|10
1760108300000|2025-10-10 14:58:20|23992.7|23980.7|23991.3|23979.3|23995.5|23983.5|23991.3|23979.3|6
1760108310000|2025-10-10 14:58:30|23991.5|23979.5|23992.5|23980.5|23992.5|23980.5|23991.5|23979.5|7
1760108320000|2025-10-10 14:58:40|23994.4|23982.4|23995|23983|23995.2|23983.2|23991.3|23979.3|4
1760108330000|2025-10-10 14:58:50|23992.9|23980.9|23975.2|23963.2|23992.9|23980.9|23975.2|23963.2|21
1760108340000|2025-10-10 14:59:00|23975|23963|23957.3|23945.3|23975|23963|23957.1|23945.1|29
1760108350000|2025-10-10 14:59:10|23957.1|23945.1|23952.1|23940.1|23957.3|23945.3|23944.8|23932.8|18
1760108360000|2025-10-10 14:59:20|23949.8|23937.8|23944.1|23932.1|23952.3|23940.3|23939.8|23927.8|24
1760108370000|2025-10-10 14:59:30|23944.8|23932.8|23952.3|23940.3|23952.3|23940.3|23944.8|23932.8|3
1760108380000|2025-10-10 14:59:40|23952.9|23940.9|23957.3|23945.3|23958.4|23946.4|23951.1|23939.1|13
1760108390000|2025-10-10 14:59:50|23961.1|23949.1|23954.2|23942.2|23962.5|23950.5|23954|23942|9
1760108400000|2025-10-10 15:00:00|23955.2|23943.2|23945.2|23933.2|23955.2|23943.2|23942.7|23930.7|8
1760108410000|2025-10-10 15:00:10|23946.3|23934.3|23942.7|23930.7|23946.5|23934.5|23942.7|23930.7|11
1760108420000|2025-10-10 15:00:20|23940.2|23928.2|23932.4|23920.4|23940.2|23928.2|23931.3|23919.3|9
1760108430000|2025-10-10 15:00:30|23936.1|23924.1|23950.2|23938.2|23950.9|23938.9|23936.1|23924.1|59
1760108440000|2025-10-10 15:00:40|23952.2|23940.2|23962.7|23950.7|23962.7|23950.7|23952.2|23940.2|44
1760108450000|2025-10-10 15:00:50|23960.6|23948.6|23959|23947|23965.2|23953.2|23957.9|23945.9|8
1760108460000|2025-10-10 15:01:00|23955.4|23943.4|23953.8|23941.8|23957.7|23945.7|23946.7|23934.7|24
1760108470000|2025-10-10 15:01:10|23952.7|23940.7|23937.7|23925.7|23957.6|23945.6|23937.7|23925.7|16
1760108480000|2025-10-10 15:01:20|23938.8|23926.8|23940.1|23928.1|23941.1|23929.1|23936.1|23924.1|36
1760108490000|2025-10-10 15:01:30|23939.9|23927.9|23933.8|23921.8|23939.9|23927.9|23931.1|23919.1|17
1760108500000|2025-10-10 15:01:40|23934.9|23922.9|23952.4|23940.4|23956.3|23944.3|23932.4|23920.4|30
1760108510000|2025-10-10 15:01:50|23952.8|23940.8|23937.8|23925.8|23952.8|23940.8|23936.7|23924.7|11
1760108520000|2025-10-10 15:02:00|23937.9|23925.9|23936.5|23924.5|23937.9|23925.9|23935.3|23923.3|10
1760108530000|2025-10-10 15:02:10|23936.3|23924.3|23930.3|23918.3|23936.3|23924.3|23930.1|23918.1|31
1760108540000|2025-10-10 15:02:20|23930.1|23918.1|23924.9|23912.9|23930.1|23918.1|23924.9|23912.9|16
1760108550000|2025-10-10 15:02:30|23923.8|23911.8|23924.9|23912.9|23930.5|23918.5|23923.8|23911.8|10
1760108560000|2025-10-10 15:02:40|23923.8|23911.8|23933.6|23921.6|23933.6|23921.6|23923.8|23911.8|5
1760108570000|2025-10-10 15:02:50|23932.6|23920.6|23934|23922|23934|23922|23931.1|23919.1|5
1760108580000|2025-10-10 15:03:00|23935.5|23923.5|23928.8|23916.8|23936.5|23924.5|23925.1|23913.1|18
1760108590000|2025-10-10 15:03:10|23927.8|23915.8|23924.2|23912.2|23929|23917|23924.2|23912.2|38
1760108600000|2025-10-10 15:03:20|23925.5|23913.5|23927.8|23915.8|23928|23916|23925.5|23913.5|28
1760108610000|2025-10-10 15:03:30|23926.5|23914.5|23922.8|23910.8|23926.5|23914.5|23920.3|23908.3|17
1760108620000|2025-10-10 15:03:40|23924|23912|23925.5|23913.5|23926.5|23914.5|23922.8|23910.8|7
1760108630000|2025-10-10 15:03:50|23925.3|23913.3|23918|23906|23925.3|23913.3|23918|23906|19
1760108640000|2025-10-10 15:04:00|23924.4|23912.4|23918|23906|23929|23917|23918|23906|46
1760108650000|2025-10-10 15:04:10|23919.2|23907.2|23919.2|23907.2|23920.3|23908.3|23919.2|23907.2|1
1760108660000|2025-10-10 15:04:20|23918|23906|23911.5|23899.5|23919|23907|23903|23891|31
1760108670000|2025-10-10 15:04:30|23910.5|23898.5|23903|23891|23911.5|23899.5|23902.8|23890.8|12
1760108680000|2025-10-10 15:04:40|23904|23892|23900.5|23888.5|23904|23892|23894|23882|37
1760108690000|2025-10-10 15:04:50|23897.3|23885.3|23895.3|23883.3|23897.3|23885.3|23895.3|23883.3|69
1760108700000|2025-10-10 15:05:00|23894.9|23882.9|23891.1|23879.1|23894.9|23882.9|23886.1|23874.1|28
1760108710000|2025-10-10 15:05:10|23889.9|23877.9|23894|23882|23894|23882|23888.6|23876.6|23
1760108720000|2025-10-10 15:05:20|23896.5|23884.5|23914|23902|23914|23902|23896.5|23884.5|23
1760108730000|2025-10-10 15:05:30|23913|23901|23913|23901|23916.5|23904.5|23913|23901|4
1760108740000|2025-10-10 15:05:40|23910.9|23898.9|23912.8|23900.8|23920.3|23908.3|23910.3|23898.3|10
1760108750000|2025-10-10 15:05:50|23913.8|23901.8|23909|23897|23913.8|23901.8|23906.5|23894.5|8
1760108760000|2025-10-10 15:06:00|23912.8|23900.8|23911.7|23899.7|23915.7|23903.7|23908.4|23896.4|12
1760108770000|2025-10-10 15:06:10|23911.9|23899.9|23920.7|23908.7|23923|23911|23910.7|23898.7|10
1760108780000|2025-10-10 15:06:20|23919.6|23907.6|23918.2|23906.2|23920.7|23908.7|23918.2|23906.2|4
1760108790000|2025-10-10 15:06:30|23923.2|23911.2|23925.5|23913.5|23925.7|23913.7|23921.9|23909.9|5
1760108800000|2025-10-10 15:06:40|23926.9|23914.9|23923|23911|23928.2|23916.2|23919.2|23907.2|17
1760108810000|2025-10-10 15:06:50|23923.4|23911.4|23923.2|23911.2|23929|23917|23919.4|23907|16
1760108820000|2025-10-10 15:07:00|23925.7|23913.7|23923.2|23911.2|23928|23916|23923.2|23911.2|3
1760108830000|2025-10-10 15:07:10|23924.4|23912.4|23920.5|23908.5|23924.4|23912.4|23919.4|23907.4|3
1760108840000|2025-10-10 15:07:20|23913.2|23901.2|23913.2|23901.2|23915.5|23903.5|23913.2|23901.2|2
1760108850000|2025-10-10 15:07:30|23911.9|23899.9|23913.2|23901.2|23913.2|23901.2|23909.4|23897.4|7
1760108860000|2025-10-10 15:07:40|23910.9|23898.9|23913.4|23901.4|23914.4|23902.4|23910.9|23898.9|4
1760108870000|2025-10-10 15:07:50|23914.4|23902.4|23914.4|23902.4|23914.4|23902.4|23914.4|23902.4|0
1760108880000|2025-10-10 15:08:00|23913.4|23901.4|23920.7|23908.7|23920.7|23908.7|23911.9|23899.9|17
1760108890000|2025-10-10 15:08:10|23919.6|23907.6|23916.9|23904.9|23919.6|23907.6|23913.2|23901.2|4
1760108900000|2025-10-10 15:08:20|23918.2|23906.2|23916.9|23904.9|23920.7|23908.7|23916.7|23904.7|2
1760108910000|2025-10-10 15:08:30|23918.2|23906.2|23909.4|23897.4|23919.4|23907.4|23909.4|23897.4|24
1760108920000|2025-10-10 15:08:40|23907.3|23895.3|23898.4|23886.4|23907.3|23895.3|23898.2|23886.2|10
1760108930000|2025-10-10 15:08:50|23903.4|23891.4|23899.6|23887.6|23908.2|23896.2|23899.6|23887.6|18
1760108940000|2025-10-10 15:09:00|23899.4|23887.4|23903.2|23891.2|23906.9|23894.9|23896.9|23884.9|15
1760108950000|2025-10-10 15:09:10|23903|23891|23890.9|23878.9|23903|23891|23890.9|23878.9|7
1760108960000|2025-10-10 15:09:20|23890.5|23878.5|23886.5|23874.5|23890.5|23878.5|23886.3|23874.3|28
1760108970000|2025-10-10 15:09:30|23884|23872|23879|23867|23884|23872|23879|23867|29
1760108980000|2025-10-10 15:09:40|23879.4|23867.4|23881.5|23869.5|23881.5|23869.5|23879.4|23867.4|6
1760108990000|2025-10-10 15:09:50|23881.9|23869.9|23881.5|23869.5|23884|23872|23881.5|23869.5|12
1760109000000|2025-10-10 15:10:00|23882.8|23870.8|23887.8|23875.8|23887.8|23875.8|23881.7|23869.7|24
1760109010000|2025-10-10 15:10:10|23886.5|23874.5|23893|23881|23893|23881|23886.5|23874.5|27
1760109020000|2025-10-10 15:10:20|23893.2|23881.2|23891.7|23879.7|23894.2|23882.2|23889.2|23877.2|18
1760109030000|2025-10-10 15:10:30|23891.9|23879.9|23888.2|23876.2|23891.9|23879.9|23887.1|23875.1|6
1760109040000|2025-10-10 15:10:40|23889.2|23877.2|23895.3|23883.3|23895.3|23883.3|23886.5|23874.5|21
1760109050000|2025-10-10 15:10:50|23895.5|23883.5|23898.2|23886.2|23902.1|23890.1|23895.5|23883.5|10
1760109060000|2025-10-10 15:11:00|23899.2|23887.2|23903|23891|23903|23891|23898.6|23886.6|6
1760109070000|2025-10-10 15:11:10|23904|23892|23906.9|23894.9|23906.9|23894.9|23903.4|23891.4|2
1760109080000|2025-10-10 15:11:20|23907.1|23895.1|23903.4|23891.4|23908.4|23896.4|23903.4|23891.4|6
1760109090000|2025-10-10 15:11:30|23903.2|23891.2|23898.2|23886.2|23905.3|23893.3|23898.2|23886.2|5
1760109100000|2025-10-10 15:11:40|23899.4|23887.4|23899.2|23887.2|23899.4|23887.4|23898.2|23886.2|3
1760109110000|2025-10-10 15:11:50|23898.2|23886.2|23898.2|23886.2|23898.2|23886.2|23898.2|23886.2|0
1760109120000|2025-10-10 15:12:00|23897.8|23885.8|23895|23883|23898.6|23886.6|23895|23883|5
1760109130000|2025-10-10 15:12:10|23894.8|23882.8|23891.1|23879.1|23894.8|23882.8|23891.1|23879.1|4
1760109140000|2025-10-10 15:12:20|23892.1|23880.1|23883.6|23871.6|23892.1|23880.1|23882.1|23870.1|8
1760109150000|2025-10-10 15:12:30|23882.5|23870.5|23886.1|23874.1|23886.1|23874.1|23882.3|23870.3|19
1760109160000|2025-10-10 15:12:40|23883.8|23871.8|23884.8|23872.8|23884.8|23872.8|23883.6|23871.6|2
1760109170000|2025-10-10 15:12:50|23886.9|23874.9|23887.3|23875.3|23887.3|23875.3|23886.9|23874.9|7
1760109180000|2025-10-10 15:13:00|23888.6|23876.6|23886.7|23874.7|23888.6|23876.6|23886.3|23874.3|2
1760109190000|2025-10-10 15:13:10|23885.6|23873.6|23889.4|23877.4|23889.4|23877.4|23882.1|23870.1|16
1760109200000|2025-10-10 15:13:20|23890.4|23878.4|23891.9|23879.9|23895.6|23883.6|23889.4|23877.4|3
1760109210000|2025-10-10 15:13:30|23894|23882|23894.4|23882.4|23896.9|23884.9|23894|23882|12
1760109220000|2025-10-10 15:13:40|23894.6|23882.6|23894.4|23882.4|23897.9|23885.9|23894.4|23882.4|2
1760109230000|2025-10-10 15:13:50|23896.7|23884.7|23901.9|23889.9|23902.9|23890.9|23896.7|23884.7|3
1760109240000|2025-10-10 15:14:00|23902.9|23890.9|23905|23893|23905|23893|23902.9|23890.9|26
1760109250000|2025-10-10 15:14:10|23904.6|23892.6|23904.1|23892.1|23911.4|23899.4|23904.1|23892.1|23
1760109260000|2025-10-10 15:14:20|23902.9|23890.9|23907.1|23895.1|23907.1|23895.1|23901.4|23889.4|26
1760109270000|2025-10-10 15:14:30|23907.3|23895.3|23908.5|23896.5|23909.8|23897.8|23907.3|23895.3|2
1760109280000|2025-10-10 15:14:40|23908.3|23896.3|23908.7|23896.7|23909.8|23897.8|23906.2|23894.2|1
1760109290000|2025-10-10 15:14:50|23909.8|23897.8|23916|23904|23916|23904|23908.7|23896.7|4
1760109300000|2025-10-10 15:15:00|23915|23903|23920|23908|23920|23908|23910|23898|42
1760109310000|2025-10-10 15:15:10|23918.9|23906.9|23920|23908|23922.5|23910.5|23917.5|23905.5|4
1760109320000|2025-10-10 15:15:20|23919.8|23907.8|23924.8|23912.8|23925.8|23913.8|23918.9|23906.9|11
1760109330000|2025-10-10 15:15:30|23922.7|23910.7|23922.3|23910.3|23923.3|23911.3|23919.8|23907.8|9
1760109340000|2025-10-10 15:15:40|23923.3|23911.3|23925|23913|23926|23914|23922.3|23910.3|6
1760109350000|2025-10-10 15:15:50|23924.8|23912.8|23925.6|23913.6|23925.6|23913.6|23924.4|23912.4|9
1760109360000|2025-10-10 15:16:00|23923.5|23911.5|23923.1|23911.1|23925.6|23913.6|23923.1|23911.1|10
1760109370000|2025-10-10 15:16:10|23922.9|23910.9|23915.8|23903.8|23924.6|23912.6|23913.3|23901.3|17
1760109380000|2025-10-10 15:16:20|23914.6|23902.6|23899.4|23887.4|23914.6|23902.6|23896.9|23884.9|39
1760109390000|2025-10-10 15:16:30|23899.2|23887.2|23904.2|23892.2|23904.4|23892.4|23896.9|23884.9|16
1760109400000|2025-10-10 15:16:40|23906.7|23894.7|23899.4|23887.4|23906.7|23894.7|23899.4|23887.4|16
1760109410000|2025-10-10 15:16:50|23898.3|23886.3|23901.9|23889.9|23901.9|23889.9|23898.3|23886.3|11
1760109420000|2025-10-10 15:17:00|23898.1|23886.1|23900.6|23888.6|23901.9|23889.9|23896.9|23884.9|15
1760109430000|2025-10-10 15:17:10|23900.4|23888.4|23897.1|23885.1|23900.4|23888.4|23897.1|23885.1|0
1760109440000|2025-10-10 15:17:20|23901.9|23889.9|23901.9|23889.9|23901.9|23889.9|23900.8|23888.8|7
1760109450000|2025-10-10 15:17:30|23902.1|23890.1|23907.1|23895.1|23907.1|23895.1|23902.1|23890.1|6
1760109460000|2025-10-10 15:17:40|23905.8|23893.8|23906.9|23894.9|23906.9|23894.9|23905.6|23893.6|0
1760109470000|2025-10-10 15:17:50|23908.1|23896.1|23913.1|23901.1|23913.1|23901.1|23908.1|23896.1|8
1760109480000|2025-10-10 15:18:00|23915.6|23903.6|23894.4|23882.4|23916.7|23904.7|23893.1|23881.1|20
1760109490000|2025-10-10 15:18:10|23895.4|23883.4|23894.4|23882.4|23896.9|23884.9|23890.6|23878.6|14
1760109500000|2025-10-10 15:18:20|23895.4|23883.4|23890.6|23878.6|23895.4|23883.4|23888.1|23876.1|7
1760109510000|2025-10-10 15:18:30|23889.6|23877.6|23890.4|23878.4|23890.4|23878.4|23888.1|23876.1|5
1760109520000|2025-10-10 15:18:40|23889.6|23877.6|23890.6|23878.6|23890.6|23878.6|23889.4|23877.4|0
1760109530000|2025-10-10 15:18:50|23886.9|23874.9|23881.9|23869.9|23886.9|23874.9|23881.9|23869.9|14
1760109540000|2025-10-10 15:19:00|23883.1|23871.1|23875.1|23863.1|23883.1|23871.1|23875.1|23863.1|26
1760109550000|2025-10-10 15:19:10|23875.3|23863.3|23856.9|23844.9|23875.3|23863.3|23855.6|23843.6|82
1760109560000|2025-10-10 15:19:20|23855.8|23843.8|23855.7|23843.7|23855.8|23843.8|23851.2|23839.2|35
1760109570000|2025-10-10 15:19:30|23854.6|23842.6|23852.1|23840.1|23855.7|23843.7|23851|23839|7
1760109580000|2025-10-10 15:19:40|23850.8|23838.8|23853.2|23841.2|23853.2|23841.2|23850.8|23838.8|9
1760109590000|2025-10-10 15:19:50|23852.1|23840.1|23847.3|23835.3|23852.1|23840.1|23847.1|23835.1|23
1760109600000|2025-10-10 15:20:00|23846.2|23834.2|23848.5|23836.5|23848.5|23836.5|23845|23833|14
1760109610000|2025-10-10 15:20:10|23848.9|23836.9|23859.6|23847.6|23859.6|23847.6|23848.9|23836.9|24
1760109620000|2025-10-10 15:20:20|23858.5|23846.5|23855.5|23843.5|23859.6|23847.6|23852.5|23840.5|8
1760109630000|2025-10-10 15:20:30|23855.7|23843.7|23853.4|23841.4|23859.2|23847.2|23853.4|23841.4|5
1760109640000|2025-10-10 15:20:40|23853|23841|23851.1|23839.1|23853|23841|23848.2|23836.2|31
1760109650000|2025-10-10 15:20:50|23850|23838|23851.1|23839.1|23851.1|23839.1|23849.8|23837.8|5
1760109660000|2025-10-10 15:21:00|23853.4|23841.4|23851.1|23839.1|23853.4|23841.4|23848.6|23836.6|21
1760109670000|2025-10-10 15:21:10|23850.7|23838.7|23852.1|23840.1|23856.1|23844.1|23848.6|23836.6|23
1760109680000|2025-10-10 15:21:20|23851.9|23839.9|23846.1|23834.1|23853.4|23841.4|23846.1|23834.1|86
1760109690000|2025-10-10 15:21:30|23844.8|23832.8|23849.6|23837.6|23852.1|23840.1|23843.4|23831.4|35
1760109700000|2025-10-10 15:21:40|23846.1|23834.1|23848.4|23836.4|23848.6|23836.6|23845.9|23833.9|12
1760109710000|2025-10-10 15:21:50|23848.6|23836.6|23845.7|23833.7|23853.2|23841.2|23845.7|23833.7|25
1760109720000|2025-10-10 15:22:00|23844.4|23832.4|23841.7|23829.7|23844.4|23832.4|23841.7|23829.7|29
1760109730000|2025-10-10 15:22:10|23843.2|23831.2|23840.7|23828.7|23843.2|23831.2|23840.7|23828.7|15
1760109740000|2025-10-10 15:22:20|23836.5|23824.5|23834.2|23822.2|23836.5|23824.5|23834.2|23822.2|22
1760109750000|2025-10-10 15:22:30|23834|23822|23841.7|23829.7|23843.2|23831.2|23832.8|23820.8|21
1760109760000|2025-10-10 15:22:40|23842.8|23830.8|23832.8|23820.8|23843.2|23831.2|23832.8|23820.8|34
1760109770000|2025-10-10 15:22:50|23832.6|23820.6|23840.3|23828.3|23840.3|23828.3|23832.6|23820.6|10
1760109780000|2025-10-10 15:23:00|23842.4|23830.4|23844.6|23832.6|23848.2|23836.2|23842.4|23830.4|21
1760109790000|2025-10-10 15:23:10|23844.2|23832.2|23840.7|23828.7|23844.4|23832.4|23840.7|23828.7|7
1760109800000|2025-10-10 15:23:20|23844.4|23832.4|23848.2|23836.2|23849.2|23837.2|23843.2|23831.2|59
1760109810000|2025-10-10 15:23:30|23853.2|23841.2|23858.2|23846.2|23858.2|23846.2|23853.2|23841.2|1
1760109820000|2025-10-10 15:23:40|23853.2|23841.2|23845.5|23833.5|23853.4|23841.4|23845.5|23833.5|6
1760109830000|2025-10-10 15:23:50|23848.4|23836.4|23840.7|23828.7|23849.6|23837.6|23840.7|23828.7|15
1760109840000|2025-10-10 15:24:00|23838.6|23826.6|23841.9|23829.9|23842.1|23830.1|23838.6|23826.6|5
1760109850000|2025-10-10 15:24:10|23840.7|23828.7|23841.9|23829.9|23841.9|23829.9|23839.4|23827.4|6
1760109860000|2025-10-10 15:24:20|23839.6|23827.6|23827.8|23815.8|23841.9|23829.9|23827.8|23815.8|27
1760109870000|2025-10-10 15:24:30|23828|23816|23829.2|23817.2|23829.2|23817.2|23825.1|23813.1|14
1760109880000|2025-10-10 15:24:40|23828|23816|23831.9|23819.9|23833|23821|23828|23816|5
1760109890000|2025-10-10 15:24:50|23831.7|23819.7|23827.8|23815.8|23831.7|23819.7|23827.8|23815.8|2
1760109900000|2025-10-10 15:25:00|23824.2|23812.2|23826.9|23814.9|23826.9|23814.9|23821.7|23809.7|29
1760109910000|2025-10-10 15:25:10|23827.3|23815.3|23825.7|23813.7|23827.3|23815.3|23825.7|23813.7|8
1760109920000|2025-10-10 15:25:20|23823.2|23811.2|23825.5|23813.5|23825.7|23813.7|23823.2|23811.2|12
1760109930000|2025-10-10 15:25:30|23825.7|23813.7|23820.3|23808.3|23826.9|23814.9|23820.3|23808.3|11
1760109940000|2025-10-10 15:25:40|23820.5|23808.5|23823|23811|23823|23811|23818|23806|18
1760109950000|2025-10-10 15:25:50|23824|23812|23826.3|23814.3|23826.5|23814.5|23824|23812|9
1760109960000|2025-10-10 15:26:00|23825.3|23813.3|23839|23827|23839.2|23827.2|23825.3|23813.3|18
1760109970000|2025-10-10 15:26:10|23839.2|23827.2|23836.3|23824.3|23840.9|23828.9|23836.3|23824.3|13
1760109980000|2025-10-10 15:26:20|23831.3|23819.3|23836.5|23824.5|23838.8|23826.8|23829|23817|8
1760109990000|2025-10-10 15:26:30|23838.8|23826.8|23841.3|23829.3|23841.5|23829.5|23838.8|23826.8|9
1760110000000|2025-10-10 15:26:40|23842.6|23830.6|23834.9|23822.9|23842.6|23830.6|23833.6|23821.6|5
1760110010000|2025-10-10 15:26:50|23836.1|23824.1|23837.4|23825.4|23837.4|23825.4|23836.1|23824.1|1
1760110020000|2025-10-10 15:27:00|23838.6|23826.6|23836.3|23824.3|23838.6|23826.6|23833.4|23821.4|2
1760110030000|2025-10-10 15:27:10|23836.1|23824.1|23836.3|23824.3|23842.4|23830.4|23836.1|23824.1|4
1760110040000|2025-10-10 15:27:20|23837.4|23825.4|23843.6|23831.6|23843.6|23831.6|23837.4|23825.4|5
1760110050000|2025-10-10 15:27:30|23844|23832|23849.5|23837.5|23849.9|23837.9|23843.8|23831.8|11
1760110060000|2025-10-10 15:27:40|23847.4|23835.4|23844.9|23832.9|23849.5|23837.5|23844.9|23832.9|12
1760110070000|2025-10-10 15:27:50|23848.4|23836.4|23851.3|23839.3|23853.6|23841.6|23847.4|23835.4|5
1760110080000|2025-10-10 15:28:00|23851.1|23839.1|23854.9|23842.9|23854.9|23842.9|23847.4|23835.4|4
1760110090000|2025-10-10 15:28:10|23855.9|23843.9|23853.4|23841.4|23855.9|23843.9|23852.4|23840.4|6
1760110100000|2025-10-10 15:28:20|23852.4|23840.4|23851.1|23839.1|23852.4|23840.4|23849.9|23837.9|3
1760110110000|2025-10-10 15:28:30|23850.9|23838.9|23848.4|23836.4|23852.4|23840.4|23847.4|23835.4|9
1760110120000|2025-10-10 15:28:40|23847.4|23835.4|23846.3|23834.3|23851.1|23839.1|23845.9|23833.9|7
1760110130000|2025-10-10 15:28:50|23847.4|23835.4|23841.3|23829.3|23848.5|23836.5|23841.3|23829.3|15
1760110140000|2025-10-10 15:29:00|23841.1|23829.1|23841.1|23829.1|23843.6|23831.6|23838.8|23826.8|13
1760110150000|2025-10-10 15:29:10|23841.3|23829.3|23843.5|23831.5|23844.7|23832.7|23841|23829|6
1760110160000|2025-10-10 15:29:20|23852.4|23840.4|23854.9|23842.9|23856.3|23844.3|23852.2|23840.2|10
1760110170000|2025-10-10 15:29:30|23855.3|23843.3|23854|23842|23855.3|23843.3|23852.8|23840.8|26
1760110180000|2025-10-10 15:29:40|23853.8|23841.8|23849|23837|23855.1|23843.1|23847.8|23835.8|19
1760110190000|2025-10-10 15:29:50|23848.8|23836.8|23851.2|23839.2|23851.3|23839.3|23847.8|23835.8|2
1760110200000|2025-10-10 15:30:00|23850.1|23838.1|23836.9|23824.9|23851.3|23839.3|23829.2|23817.2|46
1760110210000|2025-10-10 15:30:10|23839.4|23827.4|23823.2|23811.2|23840.7|23828.7|23823.2|23811.2|20
1760110220000|2025-10-10 15:30:20|23823|23811|23821.7|23809.7|23825.1|23813.1|23821.7|23809.7|9
1760110230000|2025-10-10 15:30:30|23820.7|23808.7|23826.4|23814.4|23827.8|23815.8|23820.7|23808.7|15
1760110240000|2025-10-10 15:30:40|23823.2|23811.2|23824.1|23812.1|23825.1|23813.1|23821.6|23809.6|6
1760110250000|2025-10-10 15:30:50|23821.9|23809.9|23821.7|23809.7|23821.9|23809.9|23821.6|23809.6|6
1760110260000|2025-10-10 15:31:00|23821.6|23809.6|23824.1|23812.1|23826.2|23814.2|23820.3|23808.3|7
1760110270000|2025-10-10 15:31:10|23826.2|23814.2|23826.4|23814.4|23826.6|23814.6|23824.3|23812.3|6
1760110280000|2025-10-10 15:31:20|23824.1|23812.1|23828.9|23816.9|23828.9|23816.9|23823.9|23811.9|2
1760110290000|2025-10-10 15:31:30|23829.3|23817.3|23830.3|23818.3|23831.6|23819.6|23826.6|23814.6|7
1760110300000|2025-10-10 15:31:40|23829.3|23817.3|23824.1|23812.1|23829.3|23817.3|23823.9|23811.9|5
1760110310000|2025-10-10 15:31:50|23824.3|23812.3|23828.9|23816.9|23829.1|23817.1|23824.3|23812.3|22
1760110320000|2025-10-10 15:32:00|23829.1|23817.1|23824.5|23812.5|23829.1|23817.1|23821.2|23809.2|13
1760110330000|2025-10-10 15:32:10|23824.9|23812.9|23833.7|23821.7|23833.7|23821.7|23824.7|23812.7|9
1760110340000|2025-10-10 15:32:20|23833.5|23821.5|23837.4|23825.4|23837.4|23825.4|23831|23819|8
1760110350000|2025-10-10 15:32:30|23835.1|23823.1|23838.9|23826.9|23844.9|23832.9|23834.9|23822.9|24
1760110360000|2025-10-10 15:32:40|23838.5|23826.5|23833.9|23821.9|23838.5|23826.5|23833.9|23821.9|5
1760110370000|2025-10-10 15:32:50|23832.8|23820.8|23833.9|23821.9|23833.9|23821.9|23831.4|23819.4|9
1760110380000|2025-10-10 15:33:00|23836.4|23824.4|23836.4|23824.4|23841.4|23829.4|23833.9|23821.9|8
1760110390000|2025-10-10 15:33:10|23836.8|23824.8|23846.6|23834.6|23848.9|23836.9|23836.8|23824.8|15
1760110400000|2025-10-10 15:33:20|23845.3|23833.3|23848.9|23836.9|23848.9|23836.9|23845.3|23833.3|4
1760110410000|2025-10-10 15:33:30|23847.8|23835.8|23846.4|23834.4|23848.9|23836.9|23845.3|23833.3|4
1760110420000|2025-10-10 15:33:40|23847.4|23835.4|23847.8|23835.8|23847.8|23835.8|23846.4|23834.4|3
1760110430000|2025-10-10 15:33:50|23846.4|23834.4|23842.8|23830.8|23846.4|23834.4|23842.8|23830.8|3
1760110440000|2025-10-10 15:34:00|23841.8|23829.8|23842.8|23830.8|23847.8|23835.8|23841.4|23829.4|5
1760110450000|2025-10-10 15:34:10|23841.8|23829.8|23842.8|23830.8|23844.1|23832.1|23841.4|23829.4|8
1760110460000|2025-10-10 15:34:20|23838.9|23826.9|23828.7|23816.7|23838.9|23826.9|23828.7|23816.7|9
1760110470000|2025-10-10 15:34:30|23829.7|23817.7|23828.5|23816.5|23833.7|23821.7|23827.2|23815.2|13
1760110480000|2025-10-10 15:34:40|23827.4|23815.4|23829.9|23817.9|23829.9|23817.9|23827.4|23815.4|0
1760110490000|2025-10-10 15:34:50|23833.7|23821.7|23833.7|23821.7|23833.7|23821.7|23830.3|23818.3|8
1760110500000|2025-10-10 15:35:00|23832.4|23820.4|23843.7|23831.7|23847.4|23835.4|23832.4|23820.4|11
1760110510000|2025-10-10 15:35:10|23843.9|23831.9|23846.2|23834.2|23846.2|23834.2|23843.7|23831.7|2
1760110520000|2025-10-10 15:35:20|23846.4|23834.4|23851|23839|23851|23839|23845.1|23833.1|5
1760110530000|2025-10-10 15:35:30|23852|23840|23851|23839|23853.5|23841.5|23851|23839|4
1760110540000|2025-10-10 15:35:40|23849.9|23837.9|23846|23834|23849.9|23837.9|23846|23834|1
1760110550000|2025-10-10 15:35:50|23844.9|23832.9|23851.4|23839.4|23853.1|23841.1|23844.9|23832.9|4
1760110560000|2025-10-10 15:36:00|23852.4|23840.4|23852.4|23840.4|23856.4|23844.4|23848.7|23836.7|2
1760110570000|2025-10-10 15:36:10|23851.4|23839.4|23858.3|23846.3|23858.3|23846.3|23851.4|23839.4|6
1760110580000|2025-10-10 15:36:20|23858.5|23846.5|23856.2|23844.2|23858.7|23846.7|23854.9|23842.9|1
1760110590000|2025-10-10 15:36:30|23858.9|23846.9|23857.4|23845.4|23861|23849|23857.4|23845.4|4
1760110600000|2025-10-10 15:36:40|23858.7|23846.7|23856.4|23844.4|23859.9|23847.9|23856.4|23844.4|4
1760110610000|2025-10-10 15:36:50|23856.2|23844.2|23857.4|23845.4|23858.7|23846.7|23853.5|23841.5|2
1760110620000|2025-10-10 15:37:00|23858.7|23846.7|23847.4|23835.4|23858.7|23846.7|23846.4|23834.4|6
1760110630000|2025-10-10 15:37:10|23846.4|23834.4|23852.2|23840.2|23853.7|23841.7|23846.4|23834.4|4
1760110640000|2025-10-10 15:37:20|23853.7|23841.7|23849.7|23837.7|23853.7|23841.7|23846|23834|10
1760110650000|2025-10-10 15:37:30|23849.5|23837.5|23846|23834|23849.5|23837.5|23846|23834|4
1760110660000|2025-10-10 15:37:40|23844.9|23832.9|23844.9|23832.9|23844.9|23832.9|23844.9|23832.9|0
1760110670000|2025-10-10 15:37:50|23846|23834|23844.9|23832.9|23846|23834|23844.9|23832.9|5
1760110680000|2025-10-10 15:38:00|23846|23834|23846.6|23834.6|23850.6|23838.6|23843.1|23831.1|14
1760110690000|2025-10-10 15:38:10|23847.7|23835.7|23854.5|23842.5|23854.5|23842.5|23847.7|23835.7|4
1760110700000|2025-10-10 15:38:20|23855.5|23843.5|23860.8|23848.8|23861|23849|23855.5|23843.5|2
1760110710000|2025-10-10 15:38:30|23859.7|23847.7|23852|23840|23860.8|23848.8|23852|23840|7
1760110720000|2025-10-10 15:38:40|23852.2|23840.2|23858.3|23846.3|23858.3|23846.3|23852.2|23840.2|2
1760110730000|2025-10-10 15:38:50|23859.3|23847.3|23857|23845|23859.5|23847.5|23855.8|23843.8|4
1760110740000|2025-10-10 15:39:00|23854.5|23842.5|23854.5|23842.5|23854.5|23842.5|23854.5|23842.5|1
1760110750000|2025-10-10 15:39:10|23852|23840|23858.1|23846.1|23858.3|23846.3|23852|23840|6
1760110760000|2025-10-10 15:39:20|23858.5|23846.5|23855.8|23843.8|23862|23850|23855.8|23843.8|6
1760110770000|2025-10-10 15:39:30|23856.2|23844.2|23853.3|23841.3|23857.2|23845.2|23852.2|23840.2|5
1760110780000|2025-10-10 15:39:40|23854.5|23842.5|23853.3|23841.3|23855.8|23843.8|23852|23840|10
1760110790000|2025-10-10 15:39:50|23853.1|23841.1|23852|23840|23855.6|23843.6|23852|23840|4
1760110800000|2025-10-10 15:40:00|23851|23839|23858.7|23846.7|23859.7|23847.7|23851|23839|10
1760110810000|2025-10-10 15:40:10|23858.9|23846.9|23853.7|23841.7|23859.9|23847.9|23853.7|23841.7|4
1760110820000|2025-10-10 15:40:20|23853.9|23841.9|23848.9|23836.9|23857.4|23845.4|23848.9|23836.9|9
1760110830000|2025-10-10 15:40:30|23848.7|23836.7|23842.4|23830.4|23848.7|23836.7|23839.9|23827.9|17
1760110840000|2025-10-10 15:40:40|23840.3|23828.3|23839.9|23827.9|23840.3|23828.3|23837.4|23825.4|6
1760110850000|2025-10-10 15:40:50|23841.4|23829.4|23839.7|23827.7|23843.7|23831.7|23838.5|23826.5|3
1760110860000|2025-10-10 15:41:00|23838.5|23826.5|23843.1|23831.1|23844.2|23832.2|23838.5|23826.5|9
1760110870000|2025-10-10 15:41:10|23843.5|23831.5|23849.4|23837.4|23849.6|23837.6|23843.5|23831.5|4
1760110880000|2025-10-10 15:41:20|23849.6|23837.6|23853.3|23841.3|23853.3|23841.3|23849.6|23837.6|3
1760110890000|2025-10-10 15:41:30|23854.4|23842.4|23850.6|23838.6|23854.4|23842.4|23849.6|23837.6|2
1760110900000|2025-10-10 15:41:40|23849.6|23837.6|23851.7|23839.7|23854.2|23842.2|23849.6|23837.6|11
1760110910000|2025-10-10 15:41:50|23849.2|23837.2|23840.4|23828.4|23849.2|23837.2|23840.4|23828.4|10
1760110920000|2025-10-10 15:42:00|23839.4|23827.4|23835.4|23823.4|23839.4|23827.4|23826.9|23814.9|44
1760110930000|2025-10-10 15:42:10|23834.2|23822.2|23835.6|23823.6|23836.5|23824.5|23831.9|23819.9|7
1760110940000|2025-10-10 15:42:20|23834.6|23822.6|23840.6|23828.6|23840.6|23828.6|23832.9|23820.9|7
1760110950000|2025-10-10 15:42:30|23840.4|23828.4|23848.1|23836.1|23848.1|23836.1|23840.4|23828.4|6
1760110960000|2025-10-10 15:42:40|23838.6|23826.6|23808.7|23796.7|23838.6|23826.6|23802.7|23790.7|143
1760110970000|2025-10-10 15:42:50|23808.3|23796.3|23801|23789|23808.3|23796.3|23801|23789|8
1760110980000|2025-10-10 15:43:00|23799.6|23787.6|23805.8|23793.8|23807.3|23795.3|23799.6|23787.6|14
1760110990000|2025-10-10 15:43:10|23803.1|23791.1|23792.1|23780.1|23807.9|23795.9|23792.1|23780.1|56
1760111000000|2025-10-10 15:43:20|23790|23778|23797.5|23785.5|23797.5|23785.5|23790|23778|30
1760111010000|2025-10-10 15:43:30|23798.7|23786.7|23793.9|23781.9|23798.7|23786.7|23792.5|23780.5|8
1760111020000|2025-10-10 15:43:40|23795|23783|23797.5|23785.5|23797.5|23785.5|23795|23783|7
1760111030000|2025-10-10 15:43:50|23796.4|23784.4|23802.5|23790.5|23802.5|23790.5|23796.2|23784.2|13
1760111040000|2025-10-10 15:44:00|23805|23793|23818.7|23806.7|23818.9|23806.9|23805|23793|19
1760111050000|2025-10-10 15:44:10|23816.4|23804.4|23815|23803|23817.5|23805.5|23813.9|23801.9|2
1760111060000|2025-10-10 15:44:20|23817.1|23805.1|23825.4|23813.4|23826.6|23814.6|23817.1|23805.1|15
1760111070000|2025-10-10 15:44:30|23826.4|23814.4|23832.9|23820.9|23832.9|23820.9|23826.4|23814.4|15
1760111080000|2025-10-10 15:44:40|23831.6|23819.6|23844.1|23832.1|23844.1|23832.1|23831.6|23819.6|10
1760111090000|2025-10-10 15:44:50|23846.2|23834.2|23866.6|23854.6|23866.6|23854.6|23844.1|23832.1|32
1760111100000|2025-10-10 15:45:00|23865.6|23853.6|23864.7|23852.7|23871.6|23859.6|23863.3|23851.3|21
1760111110000|2025-10-10 15:45:10|23865.1|23853.1|23876|23864|23876|23864|23864.5|23852.5|18
1760111120000|2025-10-10 15:45:20|23874.9|23862.9|23868.3|23856.3|23874.9|23862.9|23859.5|23847.5|23
1760111130000|2025-10-10 15:45:30|23864.5|23852.5|23859.7|23847.7|23867|23855|23857|23845|17
1760111140000|2025-10-10 15:45:40|23860.8|23848.8|23852.2|23840.2|23862.2|23850.2|23852.2|23840.2|4
1760111150000|2025-10-10 15:45:50|23852|23840|23858.3|23846.3|23858.3|23846.3|23849.7|23837.7|7
1760111160000|2025-10-10 15:46:00|23857.2|23845.2|23868.3|23856.3|23868.3|23856.3|23857.2|23845.2|6
1760111170000|2025-10-10 15:46:10|23867.6|23855.6|23867|23855|23869.7|23857.7|23867|23855|2
1760111180000|2025-10-10 15:46:20|23868.3|23856.3|23868.3|23856.3|23868.3|23856.3|23863.3|23851.3|8
1760111190000|2025-10-10 15:46:30|23867.2|23855.2|23867|23855|23870.8|23858.8|23862.2|23850.2|17
1760111200000|2025-10-10 15:46:40|23864.5|23852.5|23858.3|23846.3|23864.5|23852.5|23858.3|23846.3|4
1760111210000|2025-10-10 15:46:50|23857|23845|23855.8|23843.8|23860.8|23848.8|23855.8|23843.8|6
1760111220000|2025-10-10 15:47:00|23856.8|23844.8|23849.1|23837.1|23856.8|23844.8|23849.1|23837.1|7
1760111230000|2025-10-10 15:47:10|23848.7|23836.7|23839.5|23827.5|23848.7|23836.7|23839.3|23827.3|2
1760111240000|2025-10-10 15:47:20|23839.1|23827.1|23848.1|23836.1|23848.1|23836.1|23839.1|23827.1|8
1760111250000|2025-10-10 15:47:30|23850.2|23838.2|23850.4|23838.4|23853.1|23841.1|23848.3|23836.3|5
1760111260000|2025-10-10 15:47:40|23851.4|23839.4|23851.8|23839.8|23852.9|23840.9|23851.4|23839.4|2
1760111270000|2025-10-10 15:47:50|23851.4|23839.4|23842.9|23830.9|23851.4|23839.4|23842.9|23830.9|4
1760111280000|2025-10-10 15:48:00|23842.5|23830.5|23851.6|23839.6|23852.9|23840.9|23837.9|23825.9|12
1760111290000|2025-10-10 15:48:10|23852.7|23840.7|23852.9|23840.9|23852.9|23840.9|23847.9|23835.9|4
1760111300000|2025-10-10 15:48:20|23851.6|23839.6|23859.1|23847.1|23859.1|23847.1|23851.6|23839.6|6
1760111310000|2025-10-10 15:48:30|23857|23845|23862.9|23850.9|23862.9|23850.9|23856.4|23844.4|2
1760111320000|2025-10-10 15:48:40|23862.7|23850.7|23860.4|23848.4|23862.9|23850.9|23860.4|23848.4|1
1760111330000|2025-10-10 15:48:50|23859.1|23847.1|23865.6|23853.6|23866.8|23854.8|23859.1|23847.1|5
1760111340000|2025-10-10 15:49:00|23868.1|23856.1|23868.9|23856.9|23868.9|23856.9|23867.9|23855.9|4
1760111350000|2025-10-10 15:49:10|23870|23858|23867|23855|23870.6|23858.6|23860.6|23848.6|41
1760111360000|2025-10-10 15:49:20|23864.5|23852.5|23855.8|23843.8|23864.5|23852.5|23855.8|23843.8|7
1760111370000|2025-10-10 15:49:30|23856.2|23844.2|23856.8|23844.8|23860.8|23848.8|23855.8|23843.8|3
1760111380000|2025-10-10 15:49:40|23858.3|23846.3|23860.8|23848.8|23860.8|23848.8|23857|23845|10
1760111390000|2025-10-10 15:49:50|23860.6|23848.6|23858.3|23846.3|23860.8|23848.8|23858.3|23846.3|4
1760111400000|2025-10-10 15:50:00|23857|23845|23862.4|23850.4|23864.7|23852.7|23855.8|23843.8|11
1760111410000|2025-10-10 15:50:10|23863.7|23851.7|23864.9|23852.9|23864.9|23852.9|23862.4|23850.4|4
1760111420000|2025-10-10 15:50:20|23865.3|23853.3|23864.9|23852.9|23867.4|23855.4|23864.9|23852.9|1
1760111430000|2025-10-10 15:50:30|23863.7|23851.7|23867.4|23855.4|23870.8|23858.8|23863.7|23851.7|10
1760111440000|2025-10-10 15:50:40|23865.1|23853.1|23867.6|23855.6|23867.6|23855.6|23863.7|23851.7|2
1760111450000|2025-10-10 15:50:50|23864.9|23852.9|23869.7|23857.7|23869.7|23857.7|23864.9|23852.9|0
1760111460000|2025-10-10 15:51:00|23868.7|23856.7|23867.6|23855.6|23868.7|23856.7|23867.4|23855.4|11
1760111470000|2025-10-10 15:51:10|23866.2|23854.2|23870.1|23858.1|23870.1|23858.1|23866.2|23854.2|3
1760111480000|2025-10-10 15:51:20|23867.4|23855.4|23878.9|23866.9|23886.2|23874.2|23867.2|23855.2|31
1760111490000|2025-10-10 15:51:30|23878.7|23866.7|23873.7|23861.7|23878.7|23866.7|23873.7|23861.7|3
1760111500000|2025-10-10 15:51:40|23872.6|23860.6|23872.6|23860.6|23873.9|23861.9|23871.2|23859.2|5
1760111510000|2025-10-10 15:51:50|23872.8|23860.8|23876.2|23864.2|23876.2|23864.2|23872.8|23860.8|9
1760111520000|2025-10-10 15:52:00|23877.2|23865.2|23874.9|23862.9|23877.4|23865.4|23872.4|23860.4|5
1760111530000|2025-10-10 15:52:10|23876|23864|23872.4|23860.4|23876.2|23864.2|23872.4|23860.4|0
1760111540000|2025-10-10 15:52:20|23873.7|23861.7|23869.7|23857.7|23873.7|23861.7|23868.5|23856.5|17
1760111550000|2025-10-10 15:52:30|23871.8|23859.8|23879.7|23867.7|23879.7|23867.7|23871.8|23859.8|4
1760111560000|2025-10-10 15:52:40|23878.7|23866.7|23867|23855|23879.7|23867.7|23865.8|23853.8|6
1760111570000|2025-10-10 15:52:50|23869.3|23857.3|23871.6|23859.6|23871.8|23859.8|23867.9|23855.9|12
1760111580000|2025-10-10 15:53:00|23873.9|23861.9|23882.9|23870.9|23882.9|23870.9|23870.6|23858.6|7
1760111590000|2025-10-10 15:53:10|23884.1|23872.1|23876.8|23864.8|23884.1|23872.1|23876.8|23864.8|3
1760111600000|2025-10-10 15:53:20|23877.9|23865.9|23876.6|23864.6|23878.2|23866.2|23871.4|23859.4|12
1760111610000|2025-10-10 15:53:30|23876.4|23864.4|23878.9|23866.9|23879.1|23867.1|23874.3|23862.3|13
1760111620000|2025-10-10 15:53:40|23878.7|23866.7|23873.9|23861.9|23881.9|23869.9|23873.9|23861.9|31
1760111630000|2025-10-10 15:53:50|23875.2|23863.2|23867.3|23855.3|23876.2|23864.2|23867.3|23855.3|3
1760111640000|2025-10-10 15:54:00|23867.1|23855.1|23867.5|23855.5|23868.2|23856.2|23862.5|23850.5|9
1760111650000|2025-10-10 15:54:10|23865.4|23853.4|23863.7|23851.7|23865.4|23853.4|23862.5|23850.5|2
1760111660000|2025-10-10 15:54:20|23863.9|23851.9|23862.3|23850.3|23863.9|23851.9|23862.3|23850.3|4
1760111670000|2025-10-10 15:54:30|23862.1|23850.1|23861.3|23849.3|23865|23853|23861.3|23849.3|34
1760111680000|2025-10-10 15:54:40|23861.1|23849.1|23867.5|23855.5|23868.8|23856.8|23861.1|23849.1|7
1760111690000|2025-10-10 15:54:50|23866.4|23854.4|23865|23853|23866.4|23854.4|23863.8|23851.8|2
1760111700000|2025-10-10 15:55:00|23864.6|23852.6|23858.8|23846.8|23864.6|23852.6|23857.5|23845.5|26
1760111710000|2025-10-10 15:55:10|23859|23847|23863.8|23851.8|23863.8|23851.8|23858.8|23846.8|3
1760111720000|2025-10-10 15:55:20|23863.6|23851.6|23863.8|23851.8|23868.8|23856.8|23861.5|23849.5|3
1760111730000|2025-10-10 15:55:30|23863.6|23851.6|23857.3|23845.3|23863.8|23851.8|23857.3|23845.3|17
1760111740000|2025-10-10 15:55:40|23857.1|23845.1|23852.5|23840.5|23857.1|23845.1|23847.5|23835.5|6
1760111750000|2025-10-10 15:55:50|23851.5|23839.5|23852.5|23840.5|23852.5|23840.5|23850|23838|9
1760111760000|2025-10-10 15:56:00|23855|23843|23855|23843|23857.5|23845.5|23854|23842|6
1760111770000|2025-10-10 15:56:10|23854|23842|23852.5|23840.5|23854|23842|23852.5|23840.5|1
1760111780000|2025-10-10 15:56:20|23852.1|23840.1|23838.8|23826.8|23852.1|23840.1|23837.5|23825.5|21
1760111790000|2025-10-10 15:56:30|23840|23828|23844.6|23832.6|23844.6|23832.6|23838.8|23826.8|11
1760111800000|2025-10-10 15:56:40|23843.6|23831.6|23851.1|23839.1|23852.3|23840.3|23841.1|23829.1|9
1760111810000|2025-10-10 15:56:50|23850.9|23838.9|23848.8|23836.8|23850.9|23838.9|23846.3|23834.3|3
1760111820000|2025-10-10 15:57:00|23849|23837|23850.4|23838.4|23851.1|23839.1|23849|23837|7
1760111830000|2025-10-10 15:57:10|23850|23838|23850|23838|23855|23843|23850|23838|5
1760111840000|2025-10-10 15:57:20|23847.9|23835.9|23837.5|23825.5|23850|23838|23837.5|23825.5|31
1760111850000|2025-10-10 15:57:30|23838.8|23826.8|23841.3|23829.3|23843.2|23831.2|23838.8|23826.8|3
1760111860000|2025-10-10 15:57:40|23840|23828|23838.8|23826.8|23840|23828|23837.9|23825.9|1
1760111870000|2025-10-10 15:57:50|23839.8|23827.8|23840|23828|23840|23828|23838.8|23826.8|0
1760111880000|2025-10-10 15:58:00|23839.8|23827.8|23837.3|23825.3|23839.8|23827.8|23837.3|23825.3|6
1760111890000|2025-10-10 15:58:10|23837.5|23825.5|23825|23813|23837.5|23825.5|23825|23813|23
1760111900000|2025-10-10 15:58:20|23831.3|23819.3|23836.1|23824.1|23837.1|23825.1|23831.3|23819.3|47
1760111910000|2025-10-10 15:58:30|23834.6|23822.6|23837.1|23825.1|23837.1|23825.1|23834.6|23822.6|43
1760111920000|2025-10-10 15:58:40|23836.1|23824.1|23834.8|23822.8|23837.1|23825.1|23834.8|23822.8|5
1760111930000|2025-10-10 15:58:50|23835.9|23823.9|23836.3|23824.3|23836.3|23824.3|23834.8|23822.8|1
1760111940000|2025-10-10 15:59:00|23837.3|23825.3|23834.8|23822.8|23839.8|23827.8|23834.8|23822.8|6
1760111950000|2025-10-10 15:59:10|23836.1|23824.1|23839|23827|23839.6|23827.6|23836.1|23824.1|1
1760111960000|2025-10-10 15:59:20|23838.6|23826.6|23835|23823|23838.6|23826.6|23834|23822|1
1760111980000|2025-10-10 15:59:40|23836.5|23824.5|23840|23828|23840|23828|23836.5|23824.5|1
1760111990000|2025-10-10 15:59:50|23836.7|23824.7|23836.7|23824.7|23836.7|23824.7|23836.7|23824.7|3
1760112000000|2025-10-10 16:00:00|23835.4|23823.4|23836.7|23824.7|23836.9|23824.9|23835.4|23823.4|1
1760112010000|2025-10-10 16:00:10|23837.1|23825.1|23834.4|23822.4|23842.9|23830.9|23832.9|23820.9|8
1760112020000|2025-10-10 16:00:20|23835.4|23823.4|23821.7|23809.7|23835.4|23823.4|23821.7|23809.7|4
1760112030000|2025-10-10 16:00:30|23817.9|23805.9|23819.2|23807.2|23819.2|23807.2|23817.9|23805.9|2
1760112040000|2025-10-10 16:00:40|23819.6|23807.6|23835.4|23823.4|23835.4|23823.4|23819.6|23807.6|16
1760112050000|2025-10-10 16:00:50|23834.4|23822.4|23831.5|23819.5|23835.4|23823.4|23830.2|23818.2|12
1760112060000|2025-10-10 16:01:00|23830.4|23818.4|23830.4|23818.4|23836.9|23824.9|23829.4|23817.4|4
1760112070000|2025-10-10 16:01:10|23828.1|23816.1|23825.4|23813.4|23828.1|23816.1|23825.4|23813.4|12
1760112080000|2025-10-10 16:01:20|23826.5|23814.5|23827.9|23815.9|23827.9|23815.9|23826.5|23814.5|1
1760112090000|2025-10-10 16:01:30|23827.5|23815.5|23830.4|23818.4|23830.4|23818.4|23825.4|23813.4|6
1760112100000|2025-10-10 16:01:40|23830.2|23818.2|23829.2|23817.2|23830.2|23818.2|23829.2|23817.2|0
1760112110000|2025-10-10 16:01:50|23830.4|23818.4|23827.9|23815.9|23830.4|23818.4|23827.9|23815.9|1
1760112120000|2025-10-10 16:02:00|23826.9|23814.9|23829.2|23817.2|23830.4|23818.4|23826.9|23814.9|4
1760112130000|2025-10-10 16:02:10|23829.4|23817.4|23829.4|23817.4|23829.4|23817.4|23829.4|23817.4|0
1760112140000|2025-10-10 16:02:20|23830.4|23818.4|23829.4|23817.4|23830.4|23818.4|23826.7|23814.7|5
1760112150000|2025-10-10 16:02:30|23830.4|23818.4|23832.9|23820.9|23832.9|23820.9|23829.4|23817.4|5
1760112160000|2025-10-10 16:02:40|23830.4|23818.4|23829|23817|23832.9|23820.9|23829|23817|5
1760112170000|2025-10-10 16:02:50|23829.2|23817.2|23826.7|23814.7|23829.2|23817.2|23826.7|23814.7|1
1760112180000|2025-10-10 16:03:00|23825.4|23813.4|23820.4|23808.4|23825.4|23813.4|23820.4|23808.4|3
1760112190000|2025-10-10 16:03:10|23819.2|23807.2|23821.7|23809.7|23821.7|23809.7|23817.9|23805.9|2
1760112200000|2025-10-10 16:03:20|23820.4|23808.4|23820.4|23808.4|23822.5|23810.5|23820.4|23808.4|2
1760112210000|2025-10-10 16:03:30|23821.7|23809.7|23822.9|23810.9|23823.8|23811.8|23821.7|23809.7|0
1760112220000|2025-10-10 16:03:40|23825.2|23813.2|23829|23817|23829|23817|23822.9|23810.9|7
1760112230000|2025-10-10 16:03:50|23825.8|23813.8|23821.9|23809.9|23825.8|23813.8|23821.7|23809.7|7
1760112240000|2025-10-10 16:04:00|23822.9|23810.9|23819.4|23807.4|23822.9|23810.9|23819.2|23807.2|1
1760112250000|2025-10-10 16:04:10|23820.4|23808.4|23820.4|23808.4|23820.8|23808.8|23820.4|23808.4|7
1760112260000|2025-10-10 16:04:20|23815|23803|23818.8|23806.8|23820|23808|23815|23803|14
1760112270000|2025-10-10 16:04:30|23819|23807|23815|23803|23820|23808|23813.4|23801.4|9
1760112280000|2025-10-10 16:04:40|23814|23802|23821.3|23809.3|23821.5|23809.5|23814|23802|22
1760112290000|2025-10-10 16:04:50|23821.5|23809.5|23821.3|23809.3|23822.5|23810.5|23821.3|23809.3|3
1760112300000|2025-10-10 16:05:00|23821.5|23809.5|23852.7|23840.7|23852.7|23840.7|23821.5|23809.5|14
1760112310000|2025-10-10 16:05:10|23854.8|23842.8|23857.5|23845.5|23857.5|23845.5|23854.8|23842.8|5
1760112320000|2025-10-10 16:05:20|23856.5|23844.5|23851.5|23839.5|23857.5|23845.5|23851.3|23839.3|6
1760112330000|2025-10-10 16:05:30|23853.6|23841.6|23860|23848|23860|23848|23853.6|23841.6|4
1760112340000|2025-10-10 16:05:40|23859|23847|23853.8|23841.8|23860|23848|23853.8|23841.8|3
1760112350000|2025-10-10 16:05:50|23852.5|23840.5|23857.1|23845.1|23858.6|23846.6|23852.5|23840.5|4
1760112360000|2025-10-10 16:06:00|23858.2|23846.2|23849.6|23837.6|23858.2|23846.2|23848.4|23836.4|2
1760112370000|2025-10-10 16:06:10|23848.4|23836.4|23850.7|23838.7|23850.7|23838.7|23848.4|23836.4|0
1760112380000|2025-10-10 16:06:20|23849.7|23837.7|23848.4|23836.4|23849.7|23837.7|23848.2|23836.2|0
1760112390000|2025-10-10 16:06:30|23848.2|23836.2|23850.7|23838.7|23850.9|23838.9|23848.2|23836.2|4
1760112400000|2025-10-10 16:06:40|23848.6|23836.6|23848.2|23836.2|23848.6|23836.6|23843.4|23831.4|1
1760112410000|2025-10-10 16:06:50|23848.4|23836.4|23844.9|23832.9|23848.4|23836.4|23843.4|23831.4|3
1760112420000|2025-10-10 16:07:00|23844.7|23832.7|23844.7|23832.7|23844.9|23832.9|23839.7|23827.7|4
1760112430000|2025-10-10 16:07:10|23844.9|23832.9|23854.7|23842.7|23854.7|23842.7|23844.9|23832.9|8
1760112440000|2025-10-10 16:07:20|23853.6|23841.6|23854.7|23842.7|23854.7|23842.7|23853.6|23841.6|1
1760112450000|2025-10-10 16:07:30|23858.8|23846.8|23871.5|23859.5|23873.8|23861.8|23858.8|23846.8|7
1760112460000|2025-10-10 16:07:40|23873.8|23861.8|23871.5|23859.5|23873.8|23861.8|23871.5|23859.5|1
1760112470000|2025-10-10 16:07:50|23871.3|23859.3|23869.9|23857.9|23871.3|23859.3|23869.9|23857.9|5
1760112480000|2025-10-10 16:08:00|23867.4|23855.4|23863.4|23851.4|23874.7|23862.7|23863.4|23851.4|8
1760112490000|2025-10-10 16:08:10|23862.2|23850.2|23867.4|23855.4|23867.4|23855.4|23862.2|23850.2|2
1760112500000|2025-10-10 16:08:20|23867.2|23855.2|23871.1|23859.1|23871.1|23859.1|23867.2|23855.2|2
1760112510000|2025-10-10 16:08:30|23870.9|23858.9|23878.4|23866.4|23878.4|23866.4|23870.9|23858.9|1
1760112520000|2025-10-10 16:08:40|23878.2|23866.2|23872.2|23860.2|23878.2|23866.2|23872.2|23860.2|1
1760112530000|2025-10-10 16:08:50|||||||||2
1760112540000|2025-10-10 16:09:00|23863.4|23851.4|23863.2|23851.2|23864.7|23852.7|23860.3|23848.3|19
1760112550000|2025-10-10 16:09:10|23864.3|23852.3|23870.1|23858.1|23871.6|23859.6|23864.3|23852.3|10
1760112560000|2025-10-10 16:09:20|23869.1|23857.1|23871.6|23859.6|23871.6|23859.6|23867.6|23855.6|3
1760112570000|2025-10-10 16:09:30|23871.8|23859.8|23873.9|23861.9|23874.3|23862.3|23871.8|23859.8|10
1760112580000|2025-10-10 16:09:40|23874.1|23862.1|23874.1|23862.1|23875.3|23863.3|23874.1|23862.1|6
1760112590000|2025-10-10 16:09:50|23874.3|23862.3|23873|23861|23874.3|23862.3|23872.8|23860.8|2
1760112600000|2025-10-10 16:10:00|23871.8|23859.8|23875.3|23863.3|23879.1|23867.1|23871.8|23859.8|5
1760112610000|2025-10-10 16:10:10|23874.3|23862.3|23869.5|23857.5|23875.5|23863.5|23869.5|23857.5|4
1760112620000|2025-10-10 16:10:20|23868.2|23856.2|23866.8|23854.8|23868.2|23856.2|23866.8|23854.8|2
1760112630000|2025-10-10 16:10:30|23867.8|23855.8|23878|23866|23878|23866|23867.8|23855.8|9
1760112640000|2025-10-10 16:10:40|23877|23865|23879.5|23867.5|23879.5|23867.5|23875.7|23863.7|0
1760112650000|2025-10-10 16:10:50|23880.5|23868.5|23876.8|23864.8|23880.5|23868.5|23876.8|23864.8|1
1760112660000|2025-10-10 16:11:00|23876.4|23864.4|23874.3|23862.3|23876.4|23864.4|23874.3|23862.3|1
1760112680000|2025-10-10 16:11:20|23876.6|23864.6|23881.6|23869.6|23883.9|23871.9|23876.6|23864.6|18
1760112690000|2025-10-10 16:11:30|23881.4|23869.4|23887.6|23875.6|23891.4|23879.4|23881.4|23869.4|38
1760112700000|2025-10-10 16:11:40|23888.7|23876.7|23882.6|23870.6|23888.9|23876.9|23880.3|23868.3|10
1760112710000|2025-10-10 16:11:50|23883.9|23871.9|23883.5|23871.5|23883.9|23871.9|23881.4|23869.4|2
1760112720000|2025-10-10 16:12:00|23883.9|23871.9|23882.6|23870.6|23884.1|23872.1|23881.4|23869.4|6
1760112730000|2025-10-10 16:12:10|23879.5|23867.5|23880.5|23868.5|23887.6|23875.6|23879.5|23867.5|17
1760112740000|2025-10-10 16:12:20|23880.3|23868.3|23877.8|23865.8|23882.6|23870.6|23877.8|23865.8|10
1760112750000|2025-10-10 16:12:30|23876.8|23864.8|23882.8|23870.8|23882.8|23870.8|23874.3|23862.3|3
1760112760000|2025-10-10 16:12:40|23884.9|23872.9|23882.8|23870.8|23884.9|23872.9|23880.5|23868.5|1
1760112770000|2025-10-10 16:12:50|23883.9|23871.9|23882.8|23870.8|23885.1|23873.1|23881.4|23869.4|4
1760112780000|2025-10-10 16:13:00|23883.9|23871.9|23888.9|23876.9|23889.1|23877.1|23883.9|23871.9|4
1760112790000|2025-10-10 16:13:10|23888|23876|23888.9|23876.9|23888.9|23876.9|23887.8|23875.8|0
1760112800000|2025-10-10 16:13:20|23887.8|23875.8|23885.1|23873.1|23887.8|23875.8|23882.6|23870.6|5
1760112810000|2025-10-10 16:13:30|23886.2|23874.2|23882.8|23870.8|23886.4|23874.4|23882.8|23870.8|0
1760112820000|2025-10-10 16:13:40|23885.1|23873.1|23882.8|23870.8|23885.3|23873.3|23882.8|23870.8|0
1760112830000|2025-10-10 16:13:50|23884.1|23872.1|23881.6|23869.6|23885.3|23873.3|23881.6|23869.6|2
1760112840000|2025-10-10 16:14:00|23880.3|23868.3|23880.5|23868.5|23881.6|23869.6|23876.8|23864.8|10
1760112850000|2025-10-10 16:14:10|23880.3|23868.3|23885.3|23873.3|23887.8|23875.8|23876.4|23864.4|7
1760112860000|2025-10-10 16:14:20|23885.1|23873.1|23882.2|23870.2|23887.6|23875.6|23881.6|23869.6|6
1760112870000|2025-10-10 16:14:30|23880.1|23868.1|23878.7|23866.7|23881.2|23869.2|23878.7|23866.7|2
1760112880000|2025-10-10 16:14:40|23878.9|23866.9|23882.8|23870.8|23882.8|23870.8|23878.9|23866.9|5
1760112890000|2025-10-10 16:14:50|23882.6|23870.6|23883.9|23871.9|23883.9|23871.9|23882.6|23870.6|1
1760112900000|2025-10-10 16:15:00|23887.4|23875.4|23887.6|23875.6|23888.9|23876.9|23885.1|23873.1|4
1760112910000|2025-10-10 16:15:10|23887.4|23875.4|23888.9|23876.9|23888.9|23876.9|23887.4|23875.4|0
1760112920000|2025-10-10 16:15:20|23888.7|23876.7|23887.4|23875.4|23888.9|23876.9|23886.4|23874.4|6
1760112930000|2025-10-10 16:15:30|23887.6|23875.6|23887.4|23875.4|23887.6|23875.6|23886.4|23874.4|3
1760112940000|2025-10-10 16:15:40|23887.6|23875.6|23886.4|23874.4|23887.6|23875.6|23884.9|23872.9|5
1760112950000|2025-10-10 16:15:50|23885.3|23873.3|23884.3|23872.3|23886.4|23874.4|23884.3|23872.3|5
1760112960000|2025-10-10 16:16:00|23883.9|23871.9|23878.5|23866.5|23884.9|23872.9|23869.9|23857.9|18
1760112970000|2025-10-10 16:16:10|23881|23869|23877.4|23865.4|23881|23869|23877.4|23865.4|10
1760112980000|2025-10-10 16:16:20|23876|23864|23874.6|23862.6|23877.2|23865.2|23874.6|23862.6|2
1760112990000|2025-10-10 16:16:30|23876|23864|23861|23849|23876|23864|23861|23849|11
1760113000000|2025-10-10 16:16:40|23859.9|23847.9|23857.4|23845.4|23861|23849|23857.4|23845.4|3
1760113010000|2025-10-10 16:16:50|23858.9|23846.9|23862.3|23850.3|23862.5|23850.5|23858.9|23846.9|2
1760113020000|2025-10-10 16:17:00|23862.1|23850.1|23867.5|23855.5|23871|23859|23861|23849|20
1760113030000|2025-10-10 16:17:10|23857.5|23845.5|23859.8|23847.8|23860|23848|23857.1|23845.1|9
1760113040000|2025-10-10 16:17:20|23861|23849|23858.3|23846.3|23862.3|23850.3|23858.3|23846.3|3
1760113050000|2025-10-10 16:17:30|23859.6|23847.6|23862.1|23850.1|23862.3|23850.3|23859.6|23847.6|3
1760113060000|2025-10-10 16:17:40|23862.3|23850.3|23859.4|23847.4|23862.3|23850.3|23856.9|23844.9|8
1760113070000|2025-10-10 16:17:50|23859|23847|23854.2|23842.2|23859.2|23847.2|23853.1|23841.1|3
1760113080000|2025-10-10 16:18:00|23854.4|23842.4|23853.5|23841.5|23854.4|23842.4|23853.1|23841.1|1
1760113100000|2025-10-10 16:18:20|23849.8|23837.8|23849.8|23837.8|23853.5|23841.5|23849.8|23837.8|7
1760113110000|2025-10-10 16:18:30|23851|23839|23851|23839|23852.3|23840.3|23851|23839|4
1760113120000|2025-10-10 16:18:40|23851.4|23839.4|23861|23849|23861|23849|23851.4|23839.4|7
1760113130000|2025-10-10 16:18:50|23862.3|23850.3|23862.3|23850.3|23862.5|23850.5|23862.3|23850.3|3
1760113140000|2025-10-10 16:19:00|23859.8|23847.8|23861|23849|23861|23849|23859.8|23847.8|3
1760113150000|2025-10-10 16:19:10|23857.3|23845.3|23863.9|23851.9|23863.9|23851.9|23857.3|23845.3|10
1760113160000|2025-10-10 16:19:20|23863.7|23851.7|23861.2|23849.2|23868.7|23856.7|23861.2|23849.2|11
1760113170000|2025-10-10 16:19:30|23861|23849|23856.4|23844.4|23861|23849|23856.4|23844.4|1
1760113180000|2025-10-10 16:19:40|23855.2|23843.2|23851.4|23839.4|23856.4|23844.4|23851.4|23839.4|5
1760113190000|2025-10-10 16:19:50|23850.2|23838.2|23847.9|23835.9|23851.4|23839.4|23847.9|23835.9|2
1760113200000|2025-10-10 16:20:00|23846.8|23834.8|23846.4|23834.4|23846.8|23834.8|23843.9|23831.9|6
1760113210000|2025-10-10 16:20:10|23847.9|23835.9|23855.2|23843.2|23855.2|23843.2|23847.5|23835.5|12
1760113220000|2025-10-10 16:20:20|23855.4|23843.4|23860|23848|23862.5|23850.5|23855.4|23843.4|11
1760113230000|2025-10-10 16:20:30|23858.9|23846.9|23862.5|23850.5|23862.7|23850.7|23858.9|23846.9|4
1760113240000|2025-10-10 16:20:40|23862.7|23850.7|23860.2|23848.2|23862.7|23850.7|23860.2|23848.2|0
1760113250000|2025-10-10 16:20:50|23860.6|23848.6|23860.2|23848.2|23862.7|23850.7|23860.2|23848.2|5
1760113260000|2025-10-10 16:21:00|23858.9|23846.9|23856.4|23844.4|23858.9|23846.9|23856.4|23844.4|3
1760113270000|2025-10-10 16:21:10|23856|23844|23855|23843|23856.4|23844.4|23852.5|23840.5|4
1760113280000|2025-10-10 16:21:20|23853.9|23841.9|23853.9|23841.9|23853.9|23841.9|23851.4|23839.4|1
1760113290000|2025-10-10 16:21:30|23854.3|23842.3|23857.7|23845.7|23858.9|23846.9|23854.3|23842.3|2
1760113300000|2025-10-10 16:21:40|23857.5|23845.5|23855.2|23843.2|23858.9|23846.9|23855.2|23843.2|1
1760113310000|2025-10-10 16:21:50|23856.4|23844.4|23852.7|23840.7|23856.4|23844.4|23852.7|23840.7|6
1760113320000|2025-10-10 16:22:00|23851.4|23839.4|23853.9|23841.9|23853.9|23841.9|23850.4|23838.4|1
1760113330000|2025-10-10 16:22:10|23853.7|23841.7|23851.4|23839.4|23853.7|23841.7|23850.4|23838.4|1
1760113340000|2025-10-10 16:22:20|23851.8|23839.8|23860.4|23848.4|23860.4|23848.4|23851.8|23839.8|8
1760113350000|2025-10-10 16:22:30|23860.2|23848.2|23856.4|23844.4|23860.2|23848.2|23856.4|23844.4|0
1760113360000|2025-10-10 16:22:40|23858.9|23846.9|23861.4|23849.4|23861.4|23849.4|23858.9|23846.9|4
1760113370000|2025-10-10 16:22:50|23863.9|23851.9|23875.4|23863.4|23878.7|23866.7|23863.9|23851.9|16
1760113380000|2025-10-10 16:23:00|23872.9|23860.9|23881.4|23869.4|23881.4|23869.4|23872.9|23860.9|6
1760113390000|2025-10-10 16:23:10|23882.7|23870.7|23877.9|23865.9|23882.7|23870.7|23877.9|23865.9|4
1760113400000|2025-10-10 16:23:20|23876.4|23864.4|23875.6|23863.6|23880.2|23868.2|23875.2|23863.2|2
1760113410000|2025-10-10 16:23:30|23875.2|23863.2|23875.2|23863.2|23878.9|23866.9|23875.2|23863.2|3
1760113420000|2025-10-10 16:23:40|23876.2|23864.2|23883.9|23871.9|23884.1|23872.1|23875.2|23863.2|19
1760113430000|2025-10-10 16:23:50|23882.9|23870.9|23880.4|23868.4|23882.9|23870.9|23880.4|23868.4|0
1760113440000|2025-10-10 16:24:00|23881.4|23869.4|23881.4|23869.4|23881.4|23869.4|23880.4|23868.4|1
1760113450000|2025-10-10 16:24:10|23882.9|23870.9|23878.9|23866.9|23882.9|23870.9|23878.9|23866.9|5
1760113460000|2025-10-10 16:24:20|23879.1|23867.1|23880.6|23868.6|23884.3|23872.3|23879.1|23867.1|8
1760113470000|2025-10-10 16:24:30|23884.3|23872.3|23884.3|23872.3|23884.3|23872.3|23883.3|23871.3|2
1760113480000|2025-10-10 16:24:40|23883.3|23871.3|23883.3|23871.3|23883.3|23871.3|23883.3|23871.3|5
1760113490000|2025-10-10 16:24:50|23884.3|23872.3|23883.1|23871.1|23884.3|23872.3|23880.4|23868.4|2
1760113500000|2025-10-10 16:25:00|23879.3|23867.3|23877.9|23865.9|23881.8|23869.8|23877.9|23865.9|7
1760113510000|2025-10-10 16:25:10|23878.3|23866.3|23883.1|23871.1|23884.3|23872.3|23878.3|23866.3|2
1760113520000|2025-10-10 16:25:20|23882.9|23870.9|23881.8|23869.8|23882.9|23870.9|23880.4|23868.4|4
1760113530000|2025-10-10 16:25:30|23880.6|23868.6|23888.1|23876.1|23888.1|23876.1|23880.6|23868.6|16
1760113540000|2025-10-10 16:25:40|23889.3|23877.3|23885.6|23873.6|23889.3|23877.3|23885.6|23873.6|2
1760113550000|2025-10-10 16:25:50|23886.6|23874.6|23892.5|23880.5|23892.7|23880.7|23884.1|23872.1|36
1760113560000|2025-10-10 16:26:00|23887.7|23875.7|23890|23878|23892.3|23880.3|23886.4|23874.4|5
1760113570000|2025-10-10 16:26:10|23888.9|23876.9|23890.2|23878.2|23896.8|23884.8|23887.9|23875.9|24
1760113580000|2025-10-10 16:26:20|23891.4|23879.4|23891.4|23879.4|23891.4|23879.4|23890.2|23878.2|1
1760113590000|2025-10-10 16:26:30|23896.4|23884.4|23902.9|23890.9|23902.9|23890.9|23896.4|23884.4|22
1760113600000|2025-10-10 16:26:40|23902.7|23890.7|23902.1|23890.1|23902.7|23890.7|23897.9|23885.9|6
1760113610000|2025-10-10 16:26:50|23901.8|23889.8|23903.3|23891.3|23904.3|23892.3|23901.4|23889.4|0
1760113620000|2025-10-10 16:27:00|23902.9|23890.9|23906.8|23894.8|23906.8|23894.8|23901.6|23889.6|6
1760113630000|2025-10-10 16:27:10|23905.8|23893.8|23908.3|23896.3|23908.3|23896.3|23904.3|23892.3|6
1760113640000|2025-10-10 16:27:20|23905.8|23893.8|23903.5|23891.5|23905.8|23893.8|23902.9|23890.9|2
1760113650000|2025-10-10 16:27:30|23904.5|23892.5|23903.5|23891.5|23904.5|23892.5|23903.5|23891.5|2
1760113660000|2025-10-10 16:27:40|23904.5|23892.5|23903.1|23891.1|23906.8|23894.8|23903.1|23891.1|6
1760113670000|2025-10-10 16:27:50|23902|23890|23898.1|23886.1|23902|23890|23896.8|23884.8|3
1760113680000|2025-10-10 16:28:00|23897|23885|23898.1|23886.1|23898.1|23886.1|23896.8|23884.8|5
1760113690000|2025-10-10 16:28:10|||||||||5
1760113700000|2025-10-10 16:28:20|23895.6|23883.6|23894.3|23882.3|23895.8|23883.8|23894.3|23882.3|0
1760113710000|2025-10-10 16:28:30|23895.4|23883.4|23895.6|23883.6|23896.8|23884.8|23893.1|23881.1|2
1760113720000|2025-10-10 16:28:40|23895.4|23883.4|23894.3|23882.3|23895.4|23883.4|23892|23880|1
1760113730000|2025-10-10 16:28:50|23895.4|23883.4|23895.4|23883.4|23895.8|23883.8|23895.4|23883.4|0
1760113740000|2025-10-10 16:29:00|23896.4|23884.4|23904.5|23892.5|23909.5|23897.5|23895.4|23883.4|20
1760113750000|2025-10-10 16:29:10|23904.1|23892.1|23913.3|23901.3|23913.3|23901.3|23902.2|23890.2|9
1760113760000|2025-10-10 16:29:20|23914.3|23902.3|23917.2|23905.2|23918.7|23906.7|23909.7|23897.7|15
1760113770000|2025-10-10 16:29:30|23918.5|23906.5|23924.9|23912.9|23924.9|23912.9|23916.2|23904.2|12
1760113780000|2025-10-10 16:29:40|23924.7|23912.7|23927.2|23915.2|23927.2|23915.2|23923.5|23911.5|3
1760113790000|2025-10-10 16:29:50|23926.2|23914.2|23929.7|23917.7|23932.2|23920.2|23925.1|23913.1|18
1760113800000|2025-10-10 16:30:00|23928.5|23916.5|23928.7|23916.7|23931.2|23919.2|23925.8|23913.8|10
1760113810000|2025-10-10 16:30:10|23931|23919|23931|23919|23931|23919|23926.2|23914.2|6
1760113820000|2025-10-10 16:30:20|23929.7|23917.7|23926|23914|23929.7|23917.7|23925.8|23913.8|1
1760113830000|2025-10-10 16:30:30|23927.2|23915.2|23928.7|23916.7|23929.7|23917.7|23926|23914|3
1760113840000|2025-10-10 16:30:40|23928.3|23916.3|23928.7|23916.7|23928.7|23916.7|23923.7|23911.7|9
1760113850000|2025-10-10 16:30:50|23929.7|23917.7|23942.4|23930.4|23942.4|23930.4|23928.7|23916.7|78
1760113860000|2025-10-10 16:31:00|23942.2|23930.2|23943.5|23931.5|23948.5|23936.5|23942.2|23930.2|12
1760113870000|2025-10-10 16:31:10|23944.7|23932.7|23944.9|23932.9|23946|23934|23943.5|23931.5|0
1760113880000|2025-10-10 16:31:20|23944.7|23932.7|23945.8|23933.8|23945.8|23933.8|23943.5|23931.5|2
1760113890000|2025-10-10 16:31:30|23948.3|23936.3|23951|23939|23951|23939|23948.3|23936.3|11
1760113900000|2025-10-10 16:31:40|23952.2|23940.2|23949.8|23937.8|23952.2|23940.2|23948.5|23936.5|1
1760113910000|2025-10-10 16:31:50|23953.3|23941.3|23952.3|23940.3|23954.8|23942.8|23948.5|23936.5|10
1760113920000|2025-10-10 16:32:00|23953.5|23941.5|23962.3|23950.3|23962.3|23950.3|23953.5|23941.5|16
1760113930000|2025-10-10 16:32:10|23965|23953|23957.3|23945.3|23966|23954|23956|23944|8
1760113940000|2025-10-10 16:32:20|23955|23943|23959.6|23947.6|23960.8|23948.8|23953.7|23941.7|12
1760113950000|2025-10-10 16:32:30|23957.3|23945.3|23956|23944|23958.3|23946.3|23948.5|23936.5|27
1760113960000|2025-10-10 16:32:40|23958.5|23946.5|23948.5|23936.5|23958.5|23946.5|23948.5|23936.5|15
1760113970000|2025-10-10 16:32:50|23948.3|23936.3|23945.8|23933.8|23948.3|23936.3|23941|23929|4
1760113980000|2025-10-10 16:33:00|23945.6|23933.6|23954.8|23942.8|23958.3|23946.3|23945.6|23933.6|14
1760113990000|2025-10-10 16:33:10|23955.8|23943.8|23959.2|23947.2|23959.2|23947.2|23949.8|23937.8|18
1760114000000|2025-10-10 16:33:20|23959.8|23947.8|23959.8|23947.8|23960|23948|23958.5|23946.5|13
1760114010000|2025-10-10 16:33:30|23959.6|23947.6|23959.8|23947.8|23959.8|23947.8|23959.6|23947.6|10
1760114020000|2025-10-10 16:33:40|23957.3|23945.3|23957.3|23945.3|23957.3|23945.3|23957.3|23945.3|4
1760114030000|2025-10-10 16:33:50|23959.8|23947.8|23959.8|23947.8|23959.8|23947.8|23959.8|23947.8|20
1760114040000|2025-10-10 16:34:00|23960|23948|23963.5|23951.5|23965.8|23953.8|23958.3|23946.3|19
1760114050000|2025-10-10 16:34:10|23963.3|23951.3|23957.3|23945.3|23965.8|23953.8|23957.3|23945.3|9
1760114060000|2025-10-10 16:34:20|23958.3|23946.3|23966|23954|23966|23954|23958.3|23946.3|11
1760114070000|2025-10-10 16:34:30|23967.3|23955.3|23966|23954|23968.5|23956.5|23966|23954|4
1760114080000|2025-10-10 16:34:40|23963.3|23951.3|23960|23948|23963.5|23951.5|23957.7|23945.7|14
1760114090000|2025-10-10 16:34:50|23963.5|23951.5|23967.3|23955.3|23969.8|23957.8|23963.3|23951.3|3
1760114100000|2025-10-10 16:35:00|23968.3|23956.3|23973.3|23961.3|23973.3|23961.3|23967.3|23955.3|2
1760114110000|2025-10-10 16:35:10|23972.9|23960.9|23961|23949|23972.9|23960.9|23961|23949|16
1760114120000|2025-10-10 16:35:20|23960.8|23948.8|23959.4|23947.4|23960.8|23948.8|23956.9|23944.9|13
1760114130000|2025-10-10 16:35:30|23961.9|23949.9|23963.5|23951.5|23968.3|23956.3|23961.9|23949.9|9
1760114140000|2025-10-10 16:35:40|23960|23948|23958.3|23946.3|23960|23948|23957.3|23945.3|16
1760114150000|2025-10-10 16:35:50|23958.5|23946.5|23959.8|23947.8|23960.8|23948.8|23954.8|23942.8|18
1760114160000|2025-10-10 16:36:00|23959.6|23947.6|23963.5|23951.5|23963.5|23951.5|23954.8|23942.8|6
1760114170000|2025-10-10 16:36:10|23963.3|23951.3|23961|23949|23963.5|23951.5|23961|23949|4
1760114180000|2025-10-10 16:36:20|23962.1|23950.1|23966|23954|23968.5|23956.5|23962.1|23950.1|4
1760114190000|2025-10-10 16:36:30|23965|23953|23963.5|23951.5|23968.5|23956.5|23963.5|23951.5|3
1760114200000|2025-10-10 16:36:40|23967.3|23955.3|23969.8|23957.8|23971|23959|23967.3|23955.3|6
1760114210000|2025-10-10 16:36:50|23970|23958|23961.9|23949.9|23971|23959|23961.9|23949.9|32
1760114220000|2025-10-10 16:37:00|23964|23952|23964.4|23952.4|23964.4|23952.4|23964|23952|0
1760114230000|2025-10-10 16:37:10|23960.4|23948.4|23964.4|23952.4|23964.4|23952.4|23959.4|23947.4|14
1760114240000|2025-10-10 16:37:20|23965.6|23953.6|23967.9|23955.9|23967.9|23955.9|23965.6|23953.6|5
1760114250000|2025-10-10 16:37:30|23969|23957|23969.2|23957.2|23971.7|23959.7|23964.4|23952.4|3
1760114270000|2025-10-10 16:37:50|23969|23957|23967.9|23955.9|23969.2|23957.2|23967.9|23955.9|2
1760114280000|2025-10-10 16:38:00|23969.2|23957.2|23969.2|23957.2|23969.2|23957.2|23969.2|23957.2|1
1760114290000|2025-10-10 16:38:10|23966.5|23954.5|23966.5|23954.5|23969.4|23957.4|23966.5|23954.5|6
1760114300000|2025-10-10 16:38:20|23967.1|23955.1|23968.1|23956.1|23969.4|23957.4|23967.1|23955.1|9
1760114310000|2025-10-10 16:38:30|23969.2|23957.2|23971.9|23959.9|23971.9|23959.9|23969.2|23957.2|4
1760114320000|2025-10-10 16:38:40|23972.9|23960.9|23972.3|23960.3|23972.9|23960.9|23968.3|23956.3|3
1760114330000|2025-10-10 16:38:50|23971.7|23959.7|23974.4|23962.4|23974.4|23962.4|23969.4|23957.4|6
1760114350000|2025-10-10 16:39:10|23971.9|23959.9|23971.9|23959.9|23972.1|23960.1|23971.9|23959.9|3
1760114360000|2025-10-10 16:39:20|23971.7|23959.7|23969.4|23957.4|23971.7|23959.7|23966.9|23954.9|6
1760114370000|2025-10-10 16:39:30|23973.1|23961.1|23971.9|23959.9|23973.1|23961.1|23971.9|23959.9|1
1760114380000|2025-10-10 16:39:40|23972.3|23960.3|23971.9|23959.9|23974.2|23962.2|23969.4|23957.4|5
1760114390000|2025-10-10 16:39:50|23970.6|23958.6|23974.8|23962.8|23976|23964|23970.6|23958.6|5
1760114400000|2025-10-10 16:40:00|23974.6|23962.6|23979.8|23967.8|23980.8|23968.8|23974.6|23962.6|10
1760114410000|2025-10-10 16:40:10|23981|23969|23979.8|23967.8|23982.3|23970.3|23974.8|23962.8|16
1760114420000|2025-10-10 16:40:20|23979.6|23967.6|23978.3|23966.3|23979.8|23967.8|23975.8|23963.8|11
1760114430000|2025-10-10 16:40:30|23978.5|23966.5|23979.6|23967.6|23979.8|23967.8|23977.3|23965.3|6
1760114440000|2025-10-10 16:40:40|23979.8|23967.8|23980.8|23968.8|23983.5|23971.5|23979.6|23967.6|6
1760114450000|2025-10-10 16:40:50|23981|23969|23994.8|23982.8|23995.8|23983.8|23980|23968|55
1760114460000|2025-10-10 16:41:00|23994.6|23982.6|23998.5|23986.5|24000.8|23988.8|23993.5|23981.5|23
1760114470000|2025-10-10 16:41:10|23998.3|23986.3|23998.1|23986.1|23999.8|23987.8|23997.1|23985.1|17
1760114480000|2025-10-10 16:41:20|23999.4|23987.4|24000.4|23988.4|24001.7|23989.7|23989.4|23977.4|63
1760114490000|2025-10-10 16:41:30|24000.2|23988.2|23999|23987|24000.4|23988.4|23999|23987|4
1760114500000|2025-10-10 16:41:40|24000.4|23988.4|24004.4|23992.4|24004.4|23992.4|24000.2|23988.2|8
1760114510000|2025-10-10 16:41:50|24006.9|23994.9|24004.4|23992.4|24006.9|23994.9|24004.4|23992.4|25
1760114520000|2025-10-10 16:42:00|24005.6|23993.6|24006.5|23994.5|24009|23997|24004|23992|29
1760114530000|2025-10-10 16:42:10|24005.2|23993.2|24005.6|23993.6|24005.6|23993.6|24004|23992|22
1760114540000|2025-10-10 16:42:20|24009|23997|24001.9|23989.9|24009.2|23997.2|24001.9|23989.9|7
1760114550000|2025-10-10 16:42:30|24003.1|23991.1|24008.3|23996.3|24009.4|23997.4|24003.1|23991.1|23
1760114560000|2025-10-10 16:42:40|24008.1|23996.1|24009.4|23997.4|24009.4|23997.4|24006.9|23994.9|10
1760114570000|2025-10-10 16:42:50|24008.3|23996.3|24006.9|23994.9|24009.4|23997.4|24006.9|23994.9|10
1760114580000|2025-10-10 16:43:00|24005.6|23993.6|24008.1|23996.1|24008.1|23996.1|24004.2|23992.2|68
1760114590000|2025-10-10 16:43:10|24008.3|23996.3|24004.4|23992.4|24008.3|23996.3|24004.4|23992.4|15
1760114600000|2025-10-10 16:43:20|24005.4|23993.4|24005.5|23993.5|24009.6|23997.6|24003.1|23991.1|28
1760114610000|2025-10-10 16:43:30|24004.2|23992.2|24002.3|23990.3|24005.5|23993.5|23998.3|23986.3|41
1760114620000|2025-10-10 16:43:40|24004.6|23992.6|24004.4|23992.4|24004.8|23992.8|24004.4|23992.4|16
1760114630000|2025-10-10 16:43:50|24001.9|23989.9|24000.8|23988.8|24002.1|23990.1|23999.6|23987.6|10
1760114640000|2025-10-10 16:44:00|24000.9|23988.9|24001.9|23989.9|24001.9|23989.9|24000.9|23988.9|6
1760114650000|2025-10-10 16:44:10|24000.9|23988.9|24005.9|23993.9|24006|23994|24000.9|23988.9|22
1760114660000|2025-10-10 16:44:20|24007.3|23995.3|24002.3|23990.3|24007.3|23995.3|24001|23989|2
1760114670000|2025-10-10 16:44:30|24003.4|23991.4|24000.9|23988.9|24003.6|23991.6|24000.9|23988.9|3
1760114680000|2025-10-10 16:44:40|24001.3|23989.3|24002.3|23990.3|24002.3|23990.3|24001.3|23989.3|1
1760114690000|2025-10-10 16:44:50|24001.1|23989.1|24002.3|23990.3|24002.3|23990.3|24001.1|23989.1|2
1760114700000|2025-10-10 16:45:00|24002.5|23990.5|24004.8|23992.8|24004.8|23992.8|24002.5|23990.5|2
1760114710000|2025-10-10 16:45:10|24005.2|23993.2|24008.6|23996.6|24008.8|23996.8|24005.2|23993.2|23
1760114720000|2025-10-10 16:45:20|24009.8|23997.8|24002.5|23990.5|24009.8|23997.8|24000|23988|10
1760114730000|2025-10-10 16:45:30|24002.7|23990.7|24002.3|23990.3|24004.8|23992.8|24002.3|23990.3|6
1760114740000|2025-10-10 16:45:40|24002.5|23990.5|24004.8|23992.8|24006.3|23994.3|24002.3|23990.3|11
1760114750000|2025-10-10 16:45:50|24007.7|23995.7|24007.3|23995.3|24007.7|23995.7|24005|23993|9
1760114760000|2025-10-10 16:46:00|24007.5|23995.5|24002.1|23990.1|24007.7|23995.7|24002.1|23990.1|28
1760114770000|2025-10-10 16:46:10|23999.8|23987.8|23996.1|23984.1|23999.8|23987.8|23994.8|23982.8|40
1760114780000|2025-10-10 16:46:20|23997.1|23985.1|23991.9|23979.9|23997.3|23985.3|23991.9|23979.9|33
1760114790000|2025-10-10 16:46:30|23993|23981|23993|23981|23994.4|23982.4|23993|23981|3
1760114800000|2025-10-10 16:46:40|23991.9|23979.9|23991.9|23979.9|23991.9|23979.9|23991.9|23979.9|2
1760114810000|2025-10-10 16:46:50|23994|23982|23989.4|23977.4|23994.4|23982.4|23989.4|23977.4|12
1760114820000|2025-10-10 16:47:00|23986.9|23974.9|23985.5|23973.5|23988|23976|23984.4|23972.4|7
1760114830000|2025-10-10 16:47:10|23985.7|23973.7|23989.4|23977.4|23989.6|23977.6|23984.4|23972.4|13
1760114840000|2025-10-10 16:47:20|23989.8|23977.8|23989.4|23977.4|23994.6|23982.6|23989.2|23977.2|24
1760114850000|2025-10-10 16:47:30|23991.9|23979.9|23990.9|23978.9|23993|23981|23990.9|23978.9|6
1760114860000|2025-10-10 16:47:40|23990.3|23978.3|23979.4|23967.4|23990.3|23978.3|23979.4|23967.4|16
1760114870000|2025-10-10 16:47:50|23981.5|23969.5|23986.9|23974.9|23988.2|23976.2|23981.5|23969.5|12
1760114880000|2025-10-10 16:48:00|23987.1|23975.1|23993.4|23981.4|23994.4|23982.4|23981.9|23969.9|23
1760114890000|2025-10-10 16:48:10|23994.4|23982.4|23994.4|23982.4|23994.4|23982.4|23994.4|23982.4|0
1760114900000|2025-10-10 16:48:20|23999.4|23987.4|23999.6|23987.6|23999.6|23987.6|23996.9|23984.9|44
1760114910000|2025-10-10 16:48:30|23999.8|23987.8|23999.4|23987.4|23999.8|23987.8|23999|23987|24
1760114920000|2025-10-10 16:48:40|23996.9|23984.9|23996.9|23984.9|23996.9|23984.9|23994.4|23982.4|4
1760114930000|2025-10-10 16:48:50|23999.4|23987.4|23996.9|23984.9|23999.4|23987.4|23996.9|23984.9|9
1760114940000|2025-10-10 16:49:00|23996.7|23984.7|23991.9|23979.9|23996.7|23984.7|23991.9|23979.9|11
1760114950000|2025-10-10 16:49:10|23993|23981|23993|23981|23993|23981|23991.9|23979.9|0
1760114960000|2025-10-10 16:49:20|23991.9|23979.9|23994|23982|23994.4|23982.4|23991.7|23979.7|45
1760114970000|2025-10-10 16:49:30|||||||||13
1760114990000|2025-10-10 16:49:50|23994.4|23982.4|23994.4|23982.4|23995.7|23983.7|23994.4|23982.4|28
1760115000000|2025-10-10 16:50:00|23994.2|23982.2|23994|23982|23994.2|23982.2|23994|23982|7
1760115010000|2025-10-10 16:50:10|23992.8|23980.8|23992.6|23980.6|23993|23981|23992.6|23980.6|54
1760115020000|2025-10-10 16:50:20|23993|23981|23987.6|23975.6|23994|23982|23986.5|23974.5|37
1760115030000|2025-10-10 16:50:30|23986.5|23974.5|23987.8|23975.8|23989|23977|23986.5|23974.5|10
1760115040000|2025-10-10 16:50:40|23988|23976|23986.5|23974.5|23989|23977|23986.5|23974.5|2
1760115050000|2025-10-10 16:50:50|||||||||1
1760115060000|2025-10-10 16:51:00|23989|23977|23989|23977|23989|23977|23989|23977|5
1760115070000|2025-10-10 16:51:10|23990.3|23978.3|23986.5|23974.5|23991.5|23979.5|23986.5|23974.5|19
1760115080000|2025-10-10 16:51:20|23984.2|23972.2|23972.6|23960.6|23986.5|23974.5|23971.5|23959.5|91
1760115090000|2025-10-10 16:51:30|23972.8|23960.8|23966.5|23954.5|23973|23961|23966.5|23954.5|12
1760115100000|2025-10-10 16:51:40|23973|23961|23973|23961|23974|23962|23973|23961|2
1760115110000|2025-10-10 16:51:50|23974|23962|23966.5|23954.5|23975.5|23963.5|23966.5|23954.5|15
1760115120000|2025-10-10 16:52:00|23967.6|23955.6|23967.8|23955.8|23967.8|23955.8|23964|23952|6
1760115130000|2025-10-10 16:52:10|23966.5|23954.5|23966.5|23954.5|23969|23957|23966.5|23954.5|2
1760115140000|2025-10-10 16:52:20|23967.6|23955.6|23967.8|23955.8|23969|23957|23965.3|23953.3|4
1760115150000|2025-10-10 16:52:30|23965.3|23953.3|23964|23952|23967.8|23955.8|23964|23952|5
1760115160000|2025-10-10 16:52:40|23964.4|23952.4|23964.2|23952.2|23966.7|23954.7|23964.2|23952.2|15
1760115170000|2025-10-10 16:52:50|23964|23952|23964|23952|23964.2|23952.2|23959|23947|13
1760115180000|2025-10-10 16:53:00|23963|23951|23964|23952|23964|23952|23961.5|23949.5|7
1760115190000|2025-10-10 16:53:10|23965.5|23953.5|23969.4|23957.4|23969.4|23957.4|23964|23952|5
1760115200000|2025-10-10 16:53:20|23974.2|23962.2|23979|23967|23979|23967|23970.5|23958.5|68
1760115210000|2025-10-10 16:53:30|23979.2|23967.2|23979|23967|23979.2|23967.2|23977.8|23965.8|7
1760115220000|2025-10-10 16:53:40|23979.2|23967.2|23978.2|23966.2|23979.2|23967.2|23976.9|23964.9|18
1760115230000|2025-10-10 16:53:50|23978|23966|23969.4|23957.4|23978.2|23966.2|23969.4|23957.4|6
1760115240000|2025-10-10 16:54:00|23969|23957|23966.9|23954.9|23969|23957|23966.9|23954.9|1
1760115250000|2025-10-10 16:54:10|23966.5|23954.5|23976.3|23964.3|23977.8|23965.8|23960.3|23948.3|20
1760115260000|2025-10-10 16:54:20|23977.6|23965.6|23976.5|23964.5|23982.8|23970.8|23976.5|23964.5|8
1760115270000|2025-10-10 16:54:30|23975.5|23963.5|23975.1|23963.1|23975.5|23963.5|23974.2|23962.2|2
1760115280000|2025-10-10 16:54:40|23975.3|23963.3|23981.3|23969.3|23981.3|23969.3|23974|23962|7
1760115290000|2025-10-10 16:54:50|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|6
1760115300000|2025-10-10 16:55:00|23980.5|23968.5|23981.5|23969.5|23981.5|23969.5|23980.5|23968.5|19
1760115310000|2025-10-10 16:55:10|23981.3|23969.3|23979.9|23967.9|23981.3|23969.3|23977.8|23965.8|30
1760115320000|2025-10-10 16:55:20|23980.1|23968.1|23972.4|23960.4|23980.1|23968.1|23972.4|23960.4|6
1760115330000|2025-10-10 16:55:30|23971.3|23959.3|23971.4|23959.4|23971.4|23959.4|23971.3|23959.3|0
1760115340000|2025-10-10 16:55:40|23971.2|23959.2|23973.7|23961.7|23973.7|23961.7|23969.9|23957.9|7
1760115350000|2025-10-10 16:55:50|23971.2|23959.2|23975.1|23963.1|23976.2|23964.2|23971.2|23959.2|16
1760115360000|2025-10-10 16:56:00|23976.2|23964.2|23996.4|23984.4|23996.4|23984.4|23976.2|23964.2|21
1760115370000|2025-10-10 16:56:10|23995.3|23983.3|23995.3|23983.3|23996.4|23984.4|23995.3|23983.3|0
1760115380000|2025-10-10 16:56:20|23996.4|23984.4|23992.6|23980.6|23996.4|23984.4|23990.3|23978.3|8
1760115390000|2025-10-10 16:56:30|23994.3|23982.3|23999.1|23987.1|23999.1|23987.1|23994.3|23982.3|9
1760115400000|2025-10-10 16:56:40|||||||||8
1760115410000|2025-10-10 16:56:50|||||||||7
1760115420000|2025-10-10 16:57:00|23998|23986|23999.1|23987.1|23999.1|23987.1|23997.6|23985.6|11
1760115430000|2025-10-10 16:57:10|23999.3|23987.3|23999.3|23987.3|23999.3|23987.3|23999.3|23987.3|13
1760115440000|2025-10-10 16:57:20|24005.1|23993.1|24004.1|23992.1|24005.1|23993.1|24000.5|23988.5|17
1760115450000|2025-10-10 16:57:30|24005.3|23993.3|24019.5|24007.5|24019.5|24007.5|24005.3|23993.3|43
1760115460000|2025-10-10 16:57:40|24019.3|24007.3|24011.6|23999.6|24019.3|24007.3|24011.6|23999.6|68
1760115470000|2025-10-10 16:57:50|24010.5|23998.5|24010.3|23998.3|24011.6|23999.6|24008|23996|3
1760115480000|2025-10-10 16:58:00|24011.6|23999.6|24011.6|23999.6|24012.8|24000.8|24009.3|23997.3|9
1760115490000|2025-10-10 16:58:10|24012.8|24000.8|24012.8|24000.8|24013.9|24001.9|24012.8|24000.8|4
1760115500000|2025-10-10 16:58:20|24011.6|23999.6|24005.1|23993.1|24011.6|23999.6|24004.1|23992.1|8
1760115510000|2025-10-10 16:58:30|24005.3|23993.3|24004.9|23992.9|24008.9|23996.9|24004.1|23992.1|7
1760115520000|2025-10-10 16:58:40|24003.5|23991.5|23998.7|23986.7|24003.5|23991.5|23998.7|23986.7|7
1760115530000|2025-10-10 16:58:50|23998.9|23986.9|23998.7|23986.7|23998.9|23986.9|23998.7|23986.7|5
1760115540000|2025-10-10 16:59:00|23999.1|23987.1|24005.1|23993.1|24006.2|23994.2|23999.1|23987.1|12
1760115550000|2025-10-10 16:59:10|24004.9|23992.9|24006.2|23994.2|24006.2|23994.2|24003.7|23991.7|0
1760115560000|2025-10-10 16:59:20|24004.1|23992.1|23997.6|23985.6|24004.9|23992.9|23997.6|23985.6|15
1760115570000|2025-10-10 16:59:30|23998.7|23986.7|23998.7|23986.7|23998.7|23986.7|23998.7|23986.7|0
1760115580000|2025-10-10 16:59:40|23997.6|23985.6|23995.3|23983.3|23997.6|23985.6|23995.3|23983.3|6
1760115590000|2025-10-10 16:59:50|23994.3|23982.3|23994.3|23982.3|23994.3|23982.3|23994.3|23982.3|4
1760115600000|2025-10-10 17:00:00|23996.6|23984.6|24004.3|23992.3|24004.3|23992.3|23996.6|23984.6|24
1760115610000|2025-10-10 17:00:10|24007.8|23995.8|24005.5|23993.5|24009.1|23997.1|24005.5|23993.5|11
1760115620000|2025-10-10 17:00:20|24006.6|23994.6|24021.6|24009.6|24021.8|24009.8|24006.6|23994.6|15
1760115630000|2025-10-10 17:00:30|24026.6|24014.6|24027.8|24015.8|24028.4|24016.4|24026.6|24014.6|15
1760115640000|2025-10-10 17:00:40|24029.1|24017.1|24031.6|24019.6|24037.6|24025.6|24029.1|24017.1|35
1760115650000|2025-10-10 17:00:50|24032.6|24020.6|24036.6|24024.6|24040.1|24028.1|24032.6|24020.6|4
1760115660000|2025-10-10 17:01:00|24034.1|24022.1|24030.3|24018.3|24034.1|24022.1|24026.6|24014.6|10
1760115670000|2025-10-10 17:01:10|24029.1|24017.1|24025.1|24013.1|24034.1|24022.1|24022.6|24010.6|12
1760115680000|2025-10-10 17:01:20|24024.9|24012.9|24032.2|24020.2|24032.2|24020.2|24024.9|24012.9|3
1760115690000|2025-10-10 17:01:30|24031|24019|24032.2|24020.2|24032.2|24020.2|24029.9|24017.9|6
1760115700000|2025-10-10 17:01:40|24031.4|24019.4|24028.9|24016.9|24031.4|24019.4|24028.9|24016.9|10
1760115710000|2025-10-10 17:01:50|24033.9|24021.9|24039.1|24027.1|24039.1|24027.1|24033.9|24021.9|6
1760115720000|2025-10-10 17:02:00|24039.3|24027.3|24037.6|24025.6|24040.3|24028.3|24034.1|24022.1|8
1760115730000|2025-10-10 17:02:10|24036.6|24024.6|24033|24021|24036.6|24024.6|24033|24021|4
1760115740000|2025-10-10 17:02:20|24034.1|24022.1|24035.3|24023.3|24039.1|24027.1|24033|24021|5
1760115750000|2025-10-10 17:02:30|24035.1|24023.1|24034.3|24022.3|24039.1|24027.1|24029.1|24017.1|22
1760115760000|2025-10-10 17:02:40|24034.1|24022.1|24030.5|24018.5|24034.1|24022.1|24029.1|24017.1|19
1760115770000|2025-10-10 17:02:50|24029.1|24017.1|24027.8|24015.8|24032.6|24020.6|24027.6|24015.6|12
1760115780000|2025-10-10 17:03:00|24028|24016|24018.2|24006.2|24029.1|24017.1|24018.2|24006.2|23
1760115790000|2025-10-10 17:03:10|24018|24006|24019.1|24007.1|24019.1|24007.1|24016.6|24004.6|3
1760115800000|2025-10-10 17:03:20|24019.5|24007.5|24011.6|23999.6|24019.5|24007.5|24011.6|23999.6|7
1760115810000|2025-10-10 17:03:30|24006.6|23994.6|24009.3|23997.3|24009.3|23997.3|24006.6|23994.6|8
1760115820000|2025-10-10 17:03:40|24009.7|23997.7|24022.8|24010.8|24022.8|24010.8|24009.7|23997.7|8
1760115830000|2025-10-10 17:03:50|24021.6|24009.6|24019.1|24007.1|24022.8|24010.8|24019.1|24007.1|6
1760115840000|2025-10-10 17:04:00|24020.3|24008.3|24017.8|24005.8|24020.3|24008.3|24014.1|24002.1|16
1760115850000|2025-10-10 17:04:10|24018.2|24006.2|24020.3|24008.3|24020.3|24008.3|24018.2|24006.2|1
1760115860000|2025-10-10 17:04:20|24020.5|24008.5|24025.3|24013.3|24025.3|24013.3|24020.5|24008.5|3
1760115870000|2025-10-10 17:04:30|24026.4|24014.4|24030.1|24018.1|24030.1|24018.1|24026.4|24014.4|2
1760115880000|2025-10-10 17:04:40|24030.3|24018.3|24035.1|24023.1|24035.1|24023.1|24030.3|24018.3|2
1760115890000|2025-10-10 17:04:50|24036.2|24024.2|24033.7|24021.7|24038.9|24026.9|24032.8|24020.8|17
1760115900000|2025-10-10 17:05:00|24034.9|24022.9|24032.4|24020.4|24034.9|24022.9|24032.4|24020.4|2
1760115910000|2025-10-10 17:05:10|24029.9|24017.9|24031.2|24019.2|24033.7|24021.7|24029.9|24017.9|27
1760115920000|2025-10-10 17:05:20|24032.4|24020.4|24028.7|24016.7|24032.4|24020.4|24027.4|24015.4|4
1760115930000|2025-10-10 17:05:30|24026.2|24014.2|24029.7|24017.7|24029.7|24017.7|24024.9|24012.9|27
1760115940000|2025-10-10 17:05:40|24027.6|24015.6|24027.4|24015.4|24027.6|24015.6|24026.2|24014.2|13
1760115950000|2025-10-10 17:05:50|24026.2|24014.2|24022.2|24010.2|24026.2|24014.2|24021.2|24009.2|2
1760115960000|2025-10-10 17:06:00|24021.2|24009.2|24017.6|24005.6|24024.7|24012.7|24017.6|24005.6|12
1760115970000|2025-10-10 17:06:10|24017.2|24005.2|24016.2|24004.2|24017.2|24005.2|24016.2|24004.2|0
1760115980000|2025-10-10 17:06:20|24016|24004|24012.2|24000.2|24016.2|24004.2|24012.2|24000.2|4
1760115990000|2025-10-10 17:06:30|24012.4|24000.4|24012.2|24000.2|24017|24005|24012.2|24000.2|3
1760116000000|2025-10-10 17:06:40|24011|23999|24001|23989|24012.2|24000.2|24000.1|23988.1|12
1760116010000|2025-10-10 17:06:50|23997.6|23985.6|24004.9|23992.9|24004.9|23992.9|23997.4|23985.4|18
1760116020000|2025-10-10 17:07:00|24005.1|23993.1|24004.9|23992.9|24005.1|23993.1|24004.9|23992.9|1
1760116030000|2025-10-10 17:07:10|24005.1|23993.1|24022.4|24010.4|24022.6|24010.6|24004.7|23992.7|21
1760116040000|2025-10-10 17:07:20|24022.2|24010.2|24019.7|24007.7|24024.7|24012.7|24018.7|24006.7|6
1760116050000|2025-10-10 17:07:30|24021.2|24009.2|24017.4|24005.4|24021.2|24009.2|24017.4|24005.4|1
1760116060000|2025-10-10 17:07:40|24017.2|24005.2|24017.2|24005.2|24019.7|24007.7|24016.2|24004.2|13
1760116070000|2025-10-10 17:07:50|24017.6|24005.6|24020.8|24008.8|24020.8|24008.8|24017.6|24005.6|6
1760116080000|2025-10-10 17:08:00|24021.2|24009.2|24024.9|24012.9|24028.5|24016.5|24021.2|24009.2|6
1760116090000|2025-10-10 17:08:10|24026.2|24014.2|24027.3|24015.3|24027.5|24015.5|24026.2|24014.2|0
1760116100000|2025-10-10 17:08:20|24027.5|24015.5|24023.7|24011.7|24028.7|24016.7|24023.7|24011.7|4
1760116110000|2025-10-10 17:08:30|24022.7|24010.7|24022.5|24010.5|24022.7|24010.7|24022.5|24010.5|1
1760116120000|2025-10-10 17:08:40|24018.7|24006.7|24020.8|24008.8|24020.8|24008.8|24017.5|24005.5|12
1760116130000|2025-10-10 17:08:50|24021.2|24009.2|24023.5|24011.5|24023.7|24011.7|24021.2|24009.2|9
1760116140000|2025-10-10 17:09:00|24023.7|24011.7|24023.5|24011.5|24023.7|24011.7|24023.5|24011.5|3
1760116150000|2025-10-10 17:09:10|24021.2|24009.2|24023.3|24011.3|24023.3|24011.3|24021.2|24009.2|9
1760116160000|2025-10-10 17:09:20|24021|24009|24028.3|24016.3|24028.3|24016.3|24021|24009|7
1760116170000|2025-10-10 17:09:30|24024.8|24012.8|24023.3|24011.3|24024.8|24012.8|24022.1|24010.1|7
1760116180000|2025-10-10 17:09:40|24020|24008|24018.7|24006.7|24020|24008|24018.7|24006.7|9
1760116190000|2025-10-10 17:09:50|24019.8|24007.8|24027.3|24015.3|24027.3|24015.3|24019.8|24007.8|8
1760116200000|2025-10-10 17:10:00|24027.1|24015.1|24025|24013|24028.5|24016.5|24025|24013|0
1760116210000|2025-10-10 17:10:10|24026|24014|24031.2|24019.2|24031.2|24019.2|24026|24014|31
1760116220000|2025-10-10 17:10:20|||||||||1
1760116230000|2025-10-10 17:10:30|24032.5|24020.5|24033.7|24021.7|24033.7|24021.7|24031.2|24019.2|1
1760116240000|2025-10-10 17:10:40|24031.4|24019.4|24033.3|24021.3|24033.3|24021.3|24031|24019|4
1760116250000|2025-10-10 17:10:50|24044.8|24032.8|24043.7|24031.7|24045|24033|24042.5|24030.5|17
1760116260000|2025-10-10 17:11:00|24042.5|24030.5|24045|24033|24046|24034|24041.2|24029.2|4
1760116270000|2025-10-10 17:11:10|24044.8|24032.8|24051.2|24039.2|24053.9|24041.9|24043.7|24031.7|11
1760116280000|2025-10-10 17:11:20|24053.7|24041.7|24057.3|24045.3|24058.7|24046.7|24053.7|24041.7|42
1760116290000|2025-10-10 17:11:30|24057.5|24045.5|24056.2|24044.2|24058.9|24046.9|24052.7|24040.7|38
1760116300000|2025-10-10 17:11:40|24053.9|24041.9|24058.7|24046.7|24058.9|24046.9|24052.7|24040.7|47
1760116310000|2025-10-10 17:11:50|24058.9|24046.9|24061.2|24049.2|24062.7|24050.7|24058.7|24046.7|54
1760116320000|2025-10-10 17:12:00|24061.6|24049.6|24061.4|24049.4|24065|24053|24060.2|24048.2|27
1760116330000|2025-10-10 17:12:10|24058.5|24046.5|24060|24048|24060|24048|24056|24044|43
1760116340000|2025-10-10 17:12:20|24062.5|24050.5|24057.5|24045.5|24062.5|24050.5|24057.5|24045.5|5
1760116350000|2025-10-10 17:12:30|24057.3|24045.3|24055|24043|24060|24048|24055|24043|6
1760116360000|2025-10-10 17:12:40|24055.2|24043.2|24061|24049|24062.5|24050.5|24055.2|24043.2|16
1760116370000|2025-10-10 17:12:50|24060|24048|24057.5|24045.5|24061.2|24049.2|24057.5|24045.5|10
1760116380000|2025-10-10 17:13:00|24055|24043|24048.7|24036.7|24055|24043|24048.7|24036.7|3
1760116390000|2025-10-10 17:13:10|24047.3|24035.3|24050.8|24038.8|24050.8|24038.8|24047.3|24035.3|9
1760116400000|2025-10-10 17:13:20|24050.6|24038.6|24047.1|24035.1|24050.8|24038.8|24047.1|24035.1|11
1760116410000|2025-10-10 17:13:30|24047.3|24035.3|24049.4|24037.4|24049.4|24037.4|24044.6|24032.6|2
1760116420000|2025-10-10 17:13:40|24047.1|24035.1|24049.6|24037.6|24051.9|24039.9|24047.1|24035.1|3
1760116430000|2025-10-10 17:13:50|24048.5|24036.5|24049.6|24037.6|24049.6|24037.6|24048.3|24036.3|3
1760116440000|2025-10-10 17:14:00|24049.8|24037.8|24054.6|24042.6|24056.9|24044.9|24048.3|24036.3|14
1760116450000|2025-10-10 17:14:10|24054.8|24042.8|24056.9|24044.9|24056.9|24044.9|24052.5|24040.5|21
1760116460000|2025-10-10 17:14:20|24057.9|24045.9|24062.9|24050.9|24062.9|24050.9|24057.9|24045.9|16
1760116470000|2025-10-10 17:14:30|24062.7|24050.7|24067.1|24055.1|24067.1|24055.1|24062.7|24050.7|19
1760116480000|2025-10-10 17:14:40|24068.4|24056.4|24068.4|24056.4|24068.4|24056.4|24068.4|24056.4|9
1760116490000|2025-10-10 17:14:50|24068.6|24056.6|24065.9|24053.9|24068.6|24056.6|24065.9|24053.9|3
1760116500000|2025-10-10 17:15:00|24066.9|24054.9|24071.1|24059.1|24081.1|24069.1|24066.9|24054.9|13
1760116510000|2025-10-10 17:15:10|24072.5|24060.5|24086.9|24074.9|24087.1|24075.1|24072.5|24060.5|50
1760116520000|2025-10-10 17:15:20|24084.4|24072.4|24087.1|24075.1|24089.6|24077.6|24084.4|24072.4|16
1760116530000|2025-10-10 17:15:30|24088.2|24076.2|24088.2|24076.2|24088.2|24076.2|24088|24076|3
1760116540000|2025-10-10 17:15:40|24086.7|24074.7|24083|24071|24086.7|24074.7|24083|24071|2
1760116550000|2025-10-10 17:15:50|24083.2|24071.2|24083|24071|24085.3|24073.3|24081.7|24069.7|11
1760116560000|2025-10-10 17:16:00|24081.9|24069.9|24081.7|24069.7|24084.2|24072.2|24081.7|24069.7|6
1760116570000|2025-10-10 17:16:10|24082.8|24070.8|24092.4|24080.4|24093.8|24081.8|24082.8|24070.8|21
1760116580000|2025-10-10 17:16:20|24091.3|24079.3|24080.3|24068.3|24092.4|24080.4|24080.3|24068.3|14
1760116590000|2025-10-10 17:16:30|24079.2|24067.2|24082.8|24070.8|24083|24071|24079.2|24067.2|10
1760116600000|2025-10-10 17:16:40|24081.7|24069.7|24081.7|24069.7|24084.2|24072.2|24081.7|24069.7|4
1760116610000|2025-10-10 17:16:50|24083.2|24071.2|24090.3|24078.3|24090.3|24078.3|24081.7|24069.7|13
1760116620000|2025-10-10 17:17:00|24087.8|24075.8|24082.8|24070.8|24087.8|24075.8|24081.3|24069.3|9
1760116630000|2025-10-10 17:17:10|24082.6|24070.6|24083.8|24071.8|24083.8|24071.8|24081.3|24069.3|3
1760116640000|2025-10-10 17:17:20|24082.4|24070.4|24073.8|24061.8|24084.5|24072.5|24073.8|24061.8|10
1760116650000|2025-10-10 17:17:30|24074.4|24062.4|24080.9|24068.9|24082.4|24070.4|24074.4|24062.4|4
1760116660000|2025-10-10 17:17:40|24081.1|24069.1|24079.7|24067.7|24081.1|24069.1|24079.7|24067.7|2
1760116670000|2025-10-10 17:17:50|24079.9|24067.9|24073.4|24061.4|24079.9|24067.9|24073.4|24061.4|9
1760116680000|2025-10-10 17:18:00|24072.4|24060.4|24075.3|24063.3|24078.8|24066.8|24072.4|24060.4|19
1760116690000|2025-10-10 17:18:10|24077.8|24065.8|24080.3|24068.3|24080.3|24068.3|24077.8|24065.8|7
1760116700000|2025-10-10 17:18:20|24078.8|24066.8|24075.3|24063.3|24078.8|24066.8|24075.1|24063.1|2
1760116710000|2025-10-10 17:18:30|24076.3|24064.3|24081.3|24069.3|24081.3|24069.3|24076.3|24064.3|6
1760116720000|2025-10-10 17:18:40|24080.3|24068.3|24081.4|24069.4|24081.4|24069.4|24079.2|24067.2|6
1760116730000|2025-10-10 17:18:50|24081|24069|24068.5|24056.5|24081|24069|24067|24055|9
1760116740000|2025-10-10 17:19:00|24067|24055|24066|24054|24067|24055|24063.9|24051.9|4
1760116750000|2025-10-10 17:19:10|24064.9|24052.9|24068.5|24056.5|24068.5|24056.5|24064.7|24052.7|2
1760116760000|2025-10-10 17:19:20|24069.5|24057.5|24077.2|24065.2|24077.2|24065.2|24069.5|24057.5|5
1760116770000|2025-10-10 17:19:30|24077.4|24065.4|24073.5|24061.5|24078.3|24066.3|24073.5|24061.5|4
1760116780000|2025-10-10 17:19:40|24078.7|24066.7|24079.7|24067.7|24081|24069|24078.7|24066.7|6
1760116790000|2025-10-10 17:19:50|24079.5|24067.5|24084.5|24072.5|24085.6|24073.6|24078.5|24066.5|3
1760116800000|2025-10-10 17:20:00|24078.5|24066.5|24079.5|24067.5|24079.5|24067.5|24078.5|24066.5|5
1760116810000|2025-10-10 17:20:10|24079.1|24067.1|24077|24065|24079.1|24067.1|24075.6|24063.6|8
1760116820000|2025-10-10 17:20:20|24078.1|24066.1|24068.1|24056.1|24078.1|24066.1|24064.1|24052.1|10
1760116830000|2025-10-10 17:20:30|24070.6|24058.6|24063.1|24051.1|24071.6|24059.6|24063.1|24051.1|13
1760116840000|2025-10-10 17:20:40|24059.1|24047.1|24060.6|24048.6|24060.6|24048.6|24058.1|24046.1|3
1760116850000|2025-10-10 17:20:50|24061.6|24049.6|24063.7|24051.7|24063.9|24051.9|24059.3|24047.3|6
1760116860000|2025-10-10 17:21:00|24061.4|24049.4|24066.4|24054.4|24066.6|24054.6|24061.4|24049.4|3
1760116870000|2025-10-10 17:21:10|24066.2|24054.2|24067.7|24055.7|24067.7|24055.7|24060.6|24048.6|10
1760116880000|2025-10-10 17:21:20|24066.4|24054.4|24065.2|24053.2|24067.7|24055.7|24065.2|24053.2|4
1760116890000|2025-10-10 17:21:30|24065|24053|24077.7|24065.7|24077.7|24065.7|24062.1|24050.1|72
1760116900000|2025-10-10 17:21:40|24077.5|24065.5|24076.4|24064.4|24077.5|24065.5|24076.4|24064.4|2
1760116910000|2025-10-10 17:21:50|24077.7|24065.7|24068.7|24056.7|24077.7|24065.7|24068.7|24056.7|31
1760116920000|2025-10-10 17:22:00|24068.9|24056.9|24071|24059|24071.2|24059.2|24068.9|24056.9|6
1760116930000|2025-10-10 17:22:10|24070.8|24058.8|24072.3|24060.3|24072.3|24060.3|24069.8|24057.8|5
1760116940000|2025-10-10 17:22:20|24071|24059|24071|24059|24071.2|24059.2|24070|24058|4
1760116950000|2025-10-10 17:22:30|24071.2|24059.2|24071.2|24059.2|24073.7|24061.7|24071.2|24059.2|2
1760116960000|2025-10-10 17:22:40|24070|24058|24068.5|24056.5|24070|24058|24066.2|24054.2|4
1760116970000|2025-10-10 17:22:50|24068.3|24056.3|24071|24059|24071.2|24059.2|24068.3|24056.3|3
1760116980000|2025-10-10 17:23:00|24071.2|24059.2|24073.7|24061.7|24073.7|24061.7|24071|24059|5
1760116990000|2025-10-10 17:23:10|24077.3|24065.3|24077.3|24065.3|24077.3|24065.3|24073.7|24061.7|9
1760117000000|2025-10-10 17:23:20|24073.7|24061.7|24073.3|24061.3|24077.3|24065.3|24070|24058|11
1760117010000|2025-10-10 17:23:30|24074.8|24062.8|24073.3|24061.3|24074.8|24062.8|24072.3|24060.3|2
1760117020000|2025-10-10 17:23:40|24072.3|24060.3|24073.3|24061.3|24073.3|24061.3|24072.3|24060.3|3
1760117030000|2025-10-10 17:23:50|24073.5|24061.5|24078.5|24066.5|24079.8|24067.8|24073.5|24061.5|4
1760117040000|2025-10-10 17:24:00|24077.3|24065.3|24076|24064|24077.3|24065.3|24076|24064|3
1760117050000|2025-10-10 17:24:10|24076.2|24064.2|24072.3|24060.3|24076.2|24064.2|24072.3|24060.3|2
1760117060000|2025-10-10 17:24:20|24074.8|24062.8|24072.5|24060.5|24074.8|24062.8|24072.5|24060.5|3
1760117070000|2025-10-10 17:24:30|24073.7|24061.7|24072.3|24060.3|24074.8|24062.8|24070.8|24058.8|7
1760117080000|2025-10-10 17:24:40|24072.7|24060.7|24078.3|24066.3|24078.7|24066.7|24072.7|24060.7|8
1760117090000|2025-10-10 17:24:50|24078.5|24066.5|24079.8|24067.8|24079.8|24067.8|24078.5|24066.5|2
1760117100000|2025-10-10 17:25:00|24080.2|24068.2|24079.8|24067.8|24080.8|24068.8|24079.8|24067.8|5
1760117110000|2025-10-10 17:25:10|24080.2|24068.2|24084.8|24072.8|24085|24073|24080.2|24068.2|4
1760117120000|2025-10-10 17:25:20|24090.8|24078.8|24084.8|24072.8|24090.8|24078.8|24083.7|24071.7|9
1760117130000|2025-10-10 17:25:30|24083.7|24071.7|24089.8|24077.8|24090.8|24078.8|24083.7|24071.7|8
1760117140000|2025-10-10 17:25:40|24088.7|24076.7|24092.1|24080.1|24092.1|24080.1|24084.8|24072.8|5
1760117150000|2025-10-10 17:25:50|24093.3|24081.3|24098.3|24086.3|24098.3|24086.3|24093.3|24081.3|7
1760117160000|2025-10-10 17:26:00|24098.1|24086.1|24094.4|24082.4|24098.1|24086.1|24094.4|24082.4|7
1760117170000|2025-10-10 17:26:10|24092.1|24080.1|24100.4|24088.4|24100.8|24088.8|24092.1|24080.1|23
1760117180000|2025-10-10 17:26:20|24095.2|24083.2|24094.8|24082.8|24098.5|24086.5|24094.8|24082.8|17
1760117190000|2025-10-10 17:26:30|||||||||2
1760117200000|2025-10-10 17:26:40|24094.6|24082.6|24094.4|24082.4|24099.4|24087.4|24094.4|24082.4|20
1760117210000|2025-10-10 17:26:50|24094.8|24082.8|24096.9|24084.9|24097.1|24085.1|24094.8|24082.8|6
1760117220000|2025-10-10 17:27:00|24097.9|24085.9|24100.8|24088.8|24103.3|24091.3|24097.9|24085.9|17
1760117230000|2025-10-10 17:27:10|24100.6|24088.6|24100.2|24088.2|24104.2|24092.2|24099|24087|26
1760117240000|2025-10-10 17:27:20|24099|24087|24101.9|24089.9|24103.1|24091.1|24099|24087|10
1760117250000|2025-10-10 17:27:30|24102.1|24090.1|24102.1|24090.1|24103.3|24091.3|24102.1|24090.1|12
1760117260000|2025-10-10 17:27:40|24101.9|24089.9|24102.1|24090.1|24104.4|24092.4|24101.9|24089.9|26
1760117270000|2025-10-10 17:27:50|24101.9|24089.9|24104.4|24092.4|24104.4|24092.4|24099.6|24087.6|8
1760117280000|2025-10-10 17:28:00|24102.1|24090.1|24103.7|24091.7|24104.8|24092.8|24102.1|24090.1|21
1760117290000|2025-10-10 17:28:10|24106|24094|24123.6|24111.6|24124|24112|24106|24094|50
1760117300000|2025-10-10 17:28:20|24122.5|24110.5|24125.6|24113.6|24128.1|24116.1|24121.5|24109.5|33
1760117310000|2025-10-10 17:28:30|24127.1|24115.1|24134.4|24122.4|24140.6|24128.6|24127.1|24115.1|67
1760117320000|2025-10-10 17:28:40|24129.4|24117.4|24125.6|24113.6|24129.4|24117.4|24120.2|24108.2|52
1760117330000|2025-10-10 17:28:50|24125.8|24113.8|24127.5|24115.5|24130.2|24118.2|24124.4|24112.4|9
1760117340000|2025-10-10 17:29:00|24126.5|24114.5|24120.2|24108.2|24126.5|24114.5|24120.2|24108.2|6
1760117350000|2025-10-10 17:29:10|24120.4|24108.4|24124|24112|24124|24112|24120.4|24108.4|9
1760117360000|2025-10-10 17:29:20|24121.5|24109.5|24139.1|24127.1|24139.1|24127.1|24121.5|24109.5|24
1760117370000|2025-10-10 17:29:30|24140|24128|24134.4|24122.4|24141.1|24129.1|24134.2|24122.2|18
1760117380000|2025-10-10 17:29:40|24136.5|24124.5|24140.2|24128.2|24140.2|24128.2|24136.5|24124.5|12
1760117390000|2025-10-10 17:29:50|24139|24127|24140|24128|24141.5|24129.5|24138.8|24126.8|8
1760117400000|2025-10-10 17:30:00|24141.1|24129.1|24166.8|24154.8|24168.2|24156.2|24141.1|24129.1|40
1760117410000|2025-10-10 17:30:10|24167.8|24155.8|24176.8|24164.8|24178.9|24166.9|24166.8|24154.8|30
1760117420000|2025-10-10 17:30:20|24177|24165|24176.8|24164.8|24178|24166|24166.8|24154.8|14
1760117430000|2025-10-10 17:30:30|24178|24166|24179.3|24167.3|24179.5|24167.5|24174.7|24162.7|16
1760117440000|2025-10-10 17:30:40|24179.5|24167.5|24178.4|24166.4|24180.5|24168.5|24177.2|24165.2|21
1760117450000|2025-10-10 17:30:50|24177.2|24165.2|24174.9|24162.9|24178.2|24166.2|24170.1|24158.1|25
1760117460000|2025-10-10 17:31:00|24175.9|24163.9|24199.3|24187.3|24200.7|24188.7|24175.9|24163.9|26
1760117470000|2025-10-10 17:31:10|24200.3|24188.3|24220.1|24208.1|24220.2|24208.1|24200.3|24188.3|21
1760117480000|2025-10-10 17:31:20|24219.9|24207.9|24216.6|24204.6|24229.9|24217.9|24216.6|24204.6|59
1760117490000|2025-10-10 17:31:30|24223|24211|24227.6|24215.6|24227.6|24215.6|24215.3|24203.3|45
1760117500000|2025-10-10 17:31:40|24226.4|24214.4|24231|24219|24231|24219|24221.6|24209.6|55
1760117510000|2025-10-10 17:31:50|24226.2|24214.2|24208.9|24196.9|24228.7|24216.7|24207.8|24195.8|46
1760117520000|2025-10-10 17:32:00|24208.7|24196.7|24221.4|24209.4|24221.4|24209.4|24201.4|24189.4|24
1760117530000|2025-10-10 17:32:10|24221.6|24209.6|24224.1|24212.1|24227.4|24215.4|24220.1|24208.1|20
1760117540000|2025-10-10 17:32:20|24224.3|24212.3|24227.4|24215.4|24228.5|24216.5|24222.4|24210.4|21
1760117550000|2025-10-10 17:32:30|24228.5|24216.5|24218.5|24206.5|24229.9|24217.9|24216.2|24204.2|16
1760117560000|2025-10-10 17:32:40|24218.9|24206.9|24228.7|24216.7|24228.7|24216.7|24216|24204|13
1760117570000|2025-10-10 17:32:50|24228.9|24216.9|24240.8|24228.8|24240.8|24228.8|24226.4|24214.4|13
1760117580000|2025-10-10 17:33:00|24241.2|24229.2|24238.7|24226.7|24241.2|24229.2|24237.6|24225.6|7
1760117590000|2025-10-10 17:33:10|24231.2|24219.2|24241|24229|24241|24229|24231.2|24219.2|6
1760117600000|2025-10-10 17:33:20|24237.4|24225.4|24233.7|24221.7|24237.4|24225.4|24228.7|24216.7|23
1760117610000|2025-10-10 17:33:30|24232.4|24220.4|24244.1|24232.1|24244.1|24232.1|24232|24220|28
1760117620000|2025-10-10 17:33:40|24243.9|24231.9|24236.4|24224.4|24244.1|24232.1|24234.1|24222.1|17
1760117630000|2025-10-10 17:33:50|24230.3|24218.3|24218|24206|24233|24221|24218|24206|20
1760117640000|2025-10-10 17:34:00|24217|24205|24229.1|24217.1|24234.1|24222.1|24213.4|24201.4|45
1760117650000|2025-10-10 17:34:10|24228.9|24216.9|24226.6|24214.6|24229.1|24217.1|24225.1|24213.1|9
1760117660000|2025-10-10 17:34:20|24224.3|24212.3|24226.2|24214.2|24226.4|24214.4|24218.2|24206.2|39
1760117670000|2025-10-10 17:34:30|24234.9|24222.9|24235.6|24223.6|24243.5|24231.5|24234.9|24222.9|29
1760117680000|2025-10-10 17:34:40|24234.5|24222.5|24243.5|24231.5|24243.5|24231.5|24234.5|24222.5|3
1760117690000|2025-10-10 17:34:50|24240.8|24228.8|24233.1|24221.1|24240.8|24228.8|24230.6|24218.6|12
1760117700000|2025-10-10 17:35:00|24233.3|24221.3|24230.8|24218.8|24239.5|24227.5|24230.6|24218.6|10
1760117710000|2025-10-10 17:35:10|24233.1|24221.1|24234.5|24222.5|24234.5|24222.5|24233.1|24221.1|2
1760117720000|2025-10-10 17:35:20|24236|24224|24241.2|24229.2|24246.8|24234.8|24236|24224|41
1760117730000|2025-10-10 17:35:30|24243.3|24231.3|24234.9|24222.9|24244.3|24232.3|24234.9|24222.9|8
1760117740000|2025-10-10 17:35:40|24235.8|24223.8|24238.9|24226.9|24246.2|24234.2|24235.8|24223.8|38
1760117750000|2025-10-10 17:35:50|24236.6|24224.6|24233.7|24221.7|24243.7|24231.7|24233.7|24221.7|7
1760117760000|2025-10-10 17:36:00|24228.7|24216.7|24229.9|24217.9|24229.9|24217.9|24223.9|24211.9|6
1760117770000|2025-10-10 17:36:10|24227.6|24215.6|24236|24224|24236|24224|24227.6|24215.6|48
1760117780000|2025-10-10 17:36:20|24236.2|24224.2|24238.5|24226.5|24239.7|24227.7|24234.9|24222.9|7
1760117790000|2025-10-10 17:36:30|24236.2|24224.2|24244.9|24232.9|24246.2|24234.2|24236.2|24224.2|8
1760117800000|2025-10-10 17:36:40|24243.9|24231.9|24237.8|24225.8|24246|24234|24237.8|24225.8|12
1760117810000|2025-10-10 17:36:50|24233|24221|24236.6|24224.6|24236.6|24224.6|24229.3|24217.3|9
1760117820000|2025-10-10 17:37:00|24237.8|24225.8|24241.6|24229.6|24241.8|24229.8|24237.8|24225.8|4
1760117830000|2025-10-10 17:37:10|24240.5|24228.5|24241.8|24229.8|24242.2|24230.2|24239.5|24227.5|11
1760117840000|2025-10-10 17:37:20|24243|24231|24239.7|24227.7|24243|24231|24239.7|24227.7|6
1760117850000|2025-10-10 17:37:30|24240.7|24228.7|24244.7|24232.7|24244.7|24232.7|24240.7|24228.7|4
1760117860000|2025-10-10 17:37:40|24254.2|24242.2|24247.2|24235.2|24254.2|24242.2|24246.1|24234.1|22
1760117870000|2025-10-10 17:37:50|24244.9|24232.9|24244.7|24232.7|24245.7|24233.7|24242.6|24230.6|5
1760117880000|2025-10-10 17:38:00|24244.9|24232.9|24245.9|24233.9|24249.7|24237.7|24243.4|24231.4|30
1760117890000|2025-10-10 17:38:10|24245.7|24233.7|24245.3|24233.3|24249.7|24237.7|24245.3|24233.3|4
1760117900000|2025-10-10 17:38:20|24245.9|24233.9|24243.4|24231.4|24245.9|24233.9|24242.4|24230.4|4
1760117910000|2025-10-10 17:38:30|24244.7|24232.7|24243.5|24231.5|24244.7|24232.7|24242.4|24230.4|12
1760117920000|2025-10-10 17:38:40|24242.4|24230.4|24235.3|24223.3|24242.4|24230.4|24233.9|24221.9|16
1760117930000|2025-10-10 17:38:50|24234.1|24222.1|24239.1|24227.1|24239.1|24227.1|24233|24221|13
1760117940000|2025-10-10 17:39:00|24240.1|24228.1|24241.6|24229.6|24246.4|24234.4|24235.5|24223.5|30
1760117950000|2025-10-10 17:39:10|24241.8|24229.8|24237.8|24225.8|24244.3|24232.3|24237.8|24225.8|6
1760117960000|2025-10-10 17:39:20|24235.3|24223.3|24236.6|24224.6|24236.6|24224.6|24230.3|24218.3|12
1760117970000|2025-10-10 17:39:30|24236.4|24224.4|24237|24225|24237|24225|24230.9|24218.9|8
1760117980000|2025-10-10 17:39:40|24236.8|24224.8|24233.2|24221.2|24238.2|24226.2|24233.2|24221.2|6
1760117990000|2025-10-10 17:39:50|24234.5|24222.5|24227.2|24215.2|24234.7|24222.7|24225.7|24213.7|9
1760118000000|2025-10-10 17:40:00|24228.2|24216.2|24221.3|24209.3|24229.7|24217.7|24221.3|24209.3|28
1760118010000|2025-10-10 17:40:10|24220.7|24208.7|24214.7|24202.7|24220.7|24208.7|24211.1|24199.1|11
1760118020000|2025-10-10 17:40:20|24213.6|24201.6|24200.1|24188.1|24215.1|24203.1|24200.1|24188.1|20
1760118030000|2025-10-10 17:40:30|24201.1|24189.1|24192.8|24180.8|24201.1|24189.1|24186.5|24174.5|32
1760118040000|2025-10-10 17:40:40|24194|24182|24190.1|24178.1|24196.1|24184.1|24185.1|24173.1|21
1760118050000|2025-10-10 17:40:50|24189|24177|24191.9|24179.9|24196.5|24184.5|24189|24177|3
1760118060000|2025-10-10 17:41:00|24193|24181|24207.4|24195.4|24210.1|24198.1|24193|24181|43
1760118070000|2025-10-10 17:41:10|24208.4|24196.4|24200.3|24188.3|24212.8|24200.8|24200.3|24188.3|11
1760118080000|2025-10-10 17:41:20|24199.9|24187.9|24199|24187|24199.9|24187.9|24195.3|24183.3|7
1760118090000|2025-10-10 17:41:30|24198.8|24186.8|24207.6|24195.6|24207.6|24195.6|24195.5|24183.5|12
1760118100000|2025-10-10 17:41:40|24206.5|24194.5|24209|24197|24210.3|24198.3|24205.1|24193.1|4
1760118110000|2025-10-10 17:41:50|24208.8|24196.8|24204|24192|24208.8|24196.8|24204|24192|5
1760118120000|2025-10-10 17:42:00|24206.5|24194.5|24212.6|24200.6|24212.6|24200.6|24206.5|24194.5|8
1760118130000|2025-10-10 17:42:10|24211.5|24199.5|24204|24192|24211.5|24199.5|24202.6|24190.6|5
1760118140000|2025-10-10 17:42:20|24195.1|24183.1|24194.9|24182.9|24198.4|24186.4|24187.6|24175.6|9
1760118150000|2025-10-10 17:42:30|24194.7|24182.7|24184.9|24172.9|24194.9|24182.9|24182.6|24170.6|13
1760118160000|2025-10-10 17:42:40|24185.1|24173.1|24186.1|24174.1|24189|24177|24185.1|24173.1|5
1760118170000|2025-10-10 17:42:50|24185.1|24173.1|24184.9|24172.9|24192.2|24180.2|24182.2|24170.2|11
1760118180000|2025-10-10 17:43:00|24185.9|24173.9|24197.2|24185.2|24197.2|24185.2|24185.9|24173.9|23
1760118190000|2025-10-10 17:43:10|24196.8|24184.8|24188.2|24176.2|24196.8|24184.8|24188.2|24176.2|12
1760118200000|2025-10-10 17:43:20|24189.3|24177.3|24194.3|24182.3|24194.3|24182.3|24188.2|24176.2|16
1760118210000|2025-10-10 17:43:30|24195.9|24183.9|24194.7|24182.7|24202|24190|24194.7|24182.7|13
1760118220000|2025-10-10 17:43:40|24193.4|24181.4|24192.2|24180.2|24193.4|24181.4|24188.2|24176.2|15
1760118230000|2025-10-10 17:43:50|24189.9|24177.9|24212.4|24200.4|24212.4|24200.4|24189.9|24177.9|37
1760118240000|2025-10-10 17:44:00|24213.4|24201.4|24205.9|24193.9|24214.7|24202.7|24205.9|24193.9|14
1760118250000|2025-10-10 17:44:10|24204.9|24192.9|24204.5|24192.5|24209.5|24197.5|24204.5|24192.5|8
1760118260000|2025-10-10 17:44:20|24207.4|24195.4|24199.7|24187.7|24207.4|24195.4|24199.7|24187.7|5
1760118270000|2025-10-10 17:44:30|24198.7|24186.7|24197.6|24185.6|24199.7|24187.7|24197.6|24185.6|4
1760118280000|2025-10-10 17:44:40|24196.6|24184.6|24191.8|24179.8|24196.6|24184.6|24191.8|24179.8|10
1760118290000|2025-10-10 17:44:50|24190.8|24178.8|24191.6|24179.6|24194.1|24182.1|24189.3|24177.3|11
1760118300000|2025-10-10 17:45:00|24193.7|24181.7|24197.9|24185.9|24197.9|24185.9|24192.9|24180.9|1
1760118310000|2025-10-10 17:45:10|24197.1|24185.1|24193.9|24181.9|24197.1|24185.1|24192.9|24180.9|7
1760118320000|2025-10-10 17:45:20|24204.1|24192.1|24205.6|24193.6|24206.6|24194.6|24203.1|24191.1|10
1760118330000|2025-10-10 17:45:30|24205.8|24193.8|24212.7|24200.7|24215.8|24203.8|24205.8|24193.8|44
1760118340000|2025-10-10 17:45:40|24211.6|24199.6|24216.6|24204.6|24216.6|24204.6|24211.4|24199.4|5
1760118350000|2025-10-10 17:45:50|24217.7|24205.7|24221.8|24209.8|24221.8|24209.8|24217.7|24205.7|15
1760118360000|2025-10-10 17:46:00|24220.4|24208.4|24232.9|24220.9|24232.9|24220.9|24220.4|24208.4|35
1760118370000|2025-10-10 17:46:10|24232.7|24220.7|24252.7|24240.7|24252.7|24240.7|24232.7|24220.7|36
1760118380000|2025-10-10 17:46:20|24251.2|24239.2|24255|24243|24258.5|24246.5|24251.2|24239.2|22
1760118390000|2025-10-10 17:46:30|24256|24244|24253.3|24241.3|24256|24244|24243.5|24231.5|22
1760118400000|2025-10-10 17:46:40|24252.1|24240.1|24246.2|24234.2|24252.1|24240.1|24246.2|24234.2|12
1760118410000|2025-10-10 17:46:50|24243.9|24231.9|24243.7|24231.7|24246.2|24234.2|24242.5|24230.5|23
1760118420000|2025-10-10 17:47:00|24243.5|24231.5|24245|24233|24246.2|24234.2|24242.5|24230.5|12
1760118430000|2025-10-10 17:47:10|24246|24234|24247.5|24235.5|24247.5|24235.5|24246|24234|6
1760118440000|2025-10-10 17:47:20|24247.1|24235.1|24245|24233|24247.1|24235.1|24243.9|24231.9|3
1760118450000|2025-10-10 17:47:30|24243.9|24231.9|24247.5|24235.5|24247.5|24235.5|24243.9|24231.9|8
1760118460000|2025-10-10 17:47:40|24247.9|24235.9|24250|24238|24250|24238|24245.2|24233.2|17
1760118470000|2025-10-10 17:47:50|24248.9|24236.9|24252.5|24240.5|24252.5|24240.5|24247.5|24235.5|7
1760118480000|2025-10-10 17:48:00|24251.9|24239.9|24236|24224|24251.9|24239.9|24235|24223|23
1760118490000|2025-10-10 17:48:10|24235|24223|24241.2|24229.2|24241.2|24229.2|24235|24223|4
1760118500000|2025-10-10 17:48:20|24242.3|24230.3|24241.4|24229.4|24242.5|24230.5|24241|24229|9
1760118510000|2025-10-10 17:48:30|24242.5|24230.5|24243.7|24231.7|24243.9|24231.9|24241.4|24229.4|2
1760118520000|2025-10-10 17:48:40|24243.9|24231.9|24238.7|24226.7|24243.9|24231.9|24238.3|24226.3|3
1760118530000|2025-10-10 17:48:50|24238.5|24226.5|24236.2|24224.2|24240|24228|24236.2|24224.2|4
1760118540000|2025-10-10 17:49:00|24236.4|24224.4|24232.7|24220.7|24237.7|24225.7|24232.7|24220.7|56
1760118550000|2025-10-10 17:49:10|24233.9|24221.9|24231.2|24219.2|24236.4|24224.4|24231.2|24219.2|26
1760118560000|2025-10-10 17:49:20|24231.4|24219.4|24232.9|24220.9|24235.2|24223.2|24231.4|24219.4|8
1760118570000|2025-10-10 17:49:30|24230.2|24218.2|24230|24218|24230.2|24218.2|24226.2|24214.2|28
1760118580000|2025-10-10 17:49:40|24232.5|24220.5|24240.2|24228.2|24240.2|24228.2|24232.5|24220.5|12
1760118590000|2025-10-10 17:49:50|24237.7|24225.7|24242.9|24230.9|24245.2|24233.2|24237.7|24225.7|30
1760118600000|2025-10-10 17:50:00|24243.9|24231.9|24242.9|24230.9|24245.4|24233.4|24242.7|24230.7|8
1760118610000|2025-10-10 17:50:10|24240.8|24228.8|24236.6|24224.6|24240.8|24228.8|24234.3|24222.3|6
1760118620000|2025-10-10 17:50:20|24239.1|24227.1|24231.4|24219.4|24239.1|24227.1|24230|24218|18
1760118630000|2025-10-10 17:50:30|24230.4|24218.4|24228.7|24216.7|24232.9|24220.9|24225.4|24213.4|27
1760118640000|2025-10-10 17:50:40|24228.9|24216.9|24226.4|24214.4|24228.9|24216.9|24225.4|24213.4|4
1760118650000|2025-10-10 17:50:50|24225.4|24213.4|24223.9|24211.9|24228.9|24216.9|24220.4|24208.4|21
1760118660000|2025-10-10 17:51:00|24221.6|24209.6|24233.3|24221.3|24233.3|24221.3|24221.6|24209.6|6
1760118670000|2025-10-10 17:51:10|24232|24220|24233.1|24221.1|24233.3|24221.3|24231|24219|2
1760118680000|2025-10-10 17:51:20|24232.9|24220.9|24235.2|24223.2|24235.2|24223.2|24226.4|24214.4|13
1760118690000|2025-10-10 17:51:30|24235.4|24223.4|24233.9|24221.9|24235.4|24223.4|24230.4|24218.4|3
1760118700000|2025-10-10 17:51:40|24232.7|24220.7|24230.4|24218.4|24232.7|24220.7|24229.1|24217.1|2
1760118710000|2025-10-10 17:51:50|24233.7|24221.7|24232.7|24220.7|24233.7|24221.7|24230.4|24218.4|2
1760118720000|2025-10-10 17:52:00|24232.9|24220.9|24245.8|24233.8|24245.8|24233.8|24232.9|24220.9|21
1760118730000|2025-10-10 17:52:10|24247.1|24235.1|24236|24224|24248.1|24236.1|24236|24224|18
1760118740000|2025-10-10 17:52:20|24233.5|24221.5|24235.8|24223.8|24236|24224|24233.5|24221.5|5
1760118750000|2025-10-10 17:52:30|24234.6|24222.6|24234.8|24222.8|24237.3|24225.3|24234.6|24222.6|0
1760118760000|2025-10-10 17:52:40|24234.6|24222.6|24228.1|24216.1|24234.6|24222.6|24227.1|24215.1|4
1760118770000|2025-10-10 17:52:50|24228.7|24216.7|24240.6|24228.6|24241.9|24229.9|24228.7|24216.7|7
1760118780000|2025-10-10 17:53:00|24241.9|24229.9|24243.8|24231.8|24245.2|24233.2|24238.3|24226.3|29
1760118790000|2025-10-10 17:53:10|24240.2|24228.2|24238.8|24226.8|24240.2|24228.2|24238.8|24226.8|11
1760118800000|2025-10-10 17:53:20|24233.8|24221.8|24235.2|24223.2|24235.2|24223.2|24227.5|24215.5|34
1760118810000|2025-10-10 17:53:30|24235|24223|24235.2|24223.2|24237.7|24225.7|24234|24222|2
1760118820000|2025-10-10 17:53:40|24234.8|24222.8|24219.2|24207.2|24234.8|24222.8|24219.2|24207.2|15
1760118830000|2025-10-10 17:53:50|24220|24208|24219|24207|24220.2|24208.2|24219|24207|7
1760118840000|2025-10-10 17:54:00|24219.2|24207.2|24222.3|24210.3|24222.5|24210.5|24218.6|24206.6|40
1760118850000|2025-10-10 17:54:10|24223.4|24211.4|24216.5|24204.5|24223.4|24211.4|24209.8|24197.8|21
1760118860000|2025-10-10 17:54:20|24217.3|24205.3|24224.2|24212.2|24225.5|24213.5|24214.8|24202.8|36
1760118870000|2025-10-10 17:54:30|24226.5|24214.5|24226.3|24214.3|24233.4|24221.4|24224|24212|19
1760118880000|2025-10-10 17:54:40|24228.6|24216.6|24228.8|24216.8|24228.8|24216.8|24227.5|24215.5|1
1760118890000|2025-10-10 17:54:50|24235.2|24223.2|24235.9|24223.9|24237.7|24225.7|24235|24223|26
1760118900000|2025-10-10 17:55:00|24236.5|24224.5|24239.8|24227.8|24243.8|24231.8|24236.3|24224.3|17
1760118910000|2025-10-10 17:55:10|24238.8|24226.8|24243.4|24231.4|24243.4|24231.4|24238.8|24226.8|18
1760118920000|2025-10-10 17:55:20|24244.4|24232.4|24250.9|24238.9|24250.9|24238.9|24244.4|24232.4|55
1760118930000|2025-10-10 17:55:30|24255.7|24243.7|24257.3|24245.3|24257.3|24245.3|24253.4|24241.4|34
1760118940000|2025-10-10 17:55:40|24256.3|24244.3|24248.8|24236.8|24258.8|24246.8|24248.8|24236.8|18
1760118950000|2025-10-10 17:55:50|24251.1|24239.1|24249.2|24237.2|24252.3|24240.3|24249.2|24237.2|47
1760118960000|2025-10-10 17:56:00|24248.8|24236.8|24240.2|24228.2|24248.8|24236.8|24240.2|24228.2|11
1760118970000|2025-10-10 17:56:10|24240.6|24228.6|24253.4|24241.4|24256.3|24244.3|24240.6|24228.6|24
1760118980000|2025-10-10 17:56:20|24255.9|24243.9|24269.4|24257.4|24273.4|24261.4|24253.4|24241.4|39
1760118990000|2025-10-10 17:56:30|24272.1|24260.1|24264|24252|24274.4|24262.4|24264|24252|50
1760119000000|2025-10-10 17:56:40|24264.2|24252.2|24264.2|24252.2|24269.2|24257.2|24259.4|24247.4|18
1760119010000|2025-10-10 17:56:50|24263|24251|24273|24261|24274|24262|24263|24251|40
1760119020000|2025-10-10 17:57:00|24274|24262|24275.5|24263.5|24276.5|24264.5|24269.8|24257.8|32
1760119030000|2025-10-10 17:57:10|24276.5|24264.5|24276.5|24264.5|24278.8|24266.8|24276.5|24264.5|31
1760119040000|2025-10-10 17:57:20|24276.3|24264.3|24286.4|24274.4|24286.4|24274.4|24271.5|24259.5|54
1760119050000|2025-10-10 17:57:30|24290.1|24278.1|24296.4|24284.4|24298.7|24286.7|24290.1|24278.1|76
1760119060000|2025-10-10 17:57:40|24295.3|24283.3|24297.2|24285.2|24301.2|24289.2|24295.3|24283.3|66
1760119070000|2025-10-10 17:57:50|24293.7|24281.7|24306|24294|24307.2|24295.2|24292.2|24280.2|22
1760119080000|2025-10-10 17:58:00|24304.7|24292.7|24303.3|24291.3|24309.7|24297.7|24299.7|24287.7|97
1760119090000|2025-10-10 17:58:10|24303.7|24291.7|24310.3|24298.3|24315.1|24303.1|24302.2|24290.2|60
1760119100000|2025-10-10 17:58:20|24310.5|24298.5|24314.9|24302.9|24316.4|24304.4|24310.5|24298.5|136
1760119110000|2025-10-10 17:58:30|24315.1|24303.1|24313|24301|24315.1|24303.1|24310.1|24298.1|24
1760119120000|2025-10-10 17:58:40|24311.8|24299.8|24315.1|24303.1|24315.5|24303.5|24310.5|24298.5|33
1760119130000|2025-10-10 17:58:50|24314.1|24302.1|24313|24301|24314.1|24302.1|24312.6|24300.6|9
1760119140000|2025-10-10 17:59:00|24310.7|24298.7|24313.6|24301.6|24315.9|24303.9|24310.7|24298.7|36
1760119150000|2025-10-10 17:59:10|24314.9|24302.9|24313.4|24301.4|24316.1|24304.1|24313.2|24301.2|35
1760119160000|2025-10-10 17:59:20|24312.4|24300.4|24313.4|24301.4|24314|24302|24310.9|24298.9|46
1760119170000|2025-10-10 17:59:30|24313|24301|24303|24291|24313.2|24301.2|24301.1|24289.1|136
1760119180000|2025-10-10 17:59:40|24303.2|24291.2|24300.7|24288.7|24305.9|24293.9|24300.7|24288.7|110
1760119190000|2025-10-10 17:59:50|24298.2|24286.2|24300.5|24288.5|24300.5|24288.5|24298|24286|124
1760119200000|2025-10-10 18:00:00|24300.9|24288.9|24300.7|24288.7|24304.7|24292.7|24298.4|24286.4|91
1760119210000|2025-10-10 18:00:10|24301.1|24289.1|24308.8|24296.8|24308.8|24296.8|24300.9|24288.9|40
1760119220000|2025-10-10 18:00:20|24309.9|24297.9|24306.3|24294.3|24313.4|24301.4|24305.3|24293.3|36
1760119230000|2025-10-10 18:00:30|24306.5|24294.5|24309|24297|24309|24297|24296.9|24284.9|48
1760119240000|2025-10-10 18:00:40|24308.8|24296.8|24310.3|24298.3|24311.3|24299.3|24306.3|24294.3|39
1760119250000|2025-10-10 18:00:50|24309.9|24297.9|24319.4|24307.4|24319.4|24307.4|24309.9|24297.9|38
1760119260000|2025-10-10 18:01:00|24319.2|24307.2|24320.3|24308.3|24326.7|24314.7|24319.2|24307.2|84
1760119270000|2025-10-10 18:01:10|24319.2|24307.2|24314.6|24302.6|24319.4|24307.4|24311.9|24299.9|11
1760119280000|2025-10-10 18:01:20|24313.4|24301.4|24305|24293|24313.6|24301.6|24305|24293|19
1760119290000|2025-10-10 18:01:30|24305.2|24293.2|24323.8|24311.8|24325|24313|24305.2|24293.2|9
1760119300000|2025-10-10 18:01:40|24324.2|24312.2|24331.1|24319.1|24331.1|24319.1|24322.5|24310.5|61
1760119310000|2025-10-10 18:01:50|24328.6|24316.6|24321.5|24309.5|24328.6|24316.6|24321.1|24309.1|32
1760119320000|2025-10-10 18:02:00|24319.2|24307.2|24320|24308|24320|24308|24316.5|24304.5|11
1760119330000|2025-10-10 18:02:10|24319|24307|24323.8|24311.8|24327.7|24315.7|24319|24307|12
1760119340000|2025-10-10 18:02:20|24321.7|24309.7|24321.3|24309.3|24323.8|24311.8|24318.8|24306.8|13
1760119350000|2025-10-10 18:02:30|24321.5|24309.5|24319.4|24307.4|24325.7|24313.7|24319.2|24307.2|8
1760119360000|2025-10-10 18:02:40|24319.2|24307.2|24332.1|24320.1|24332.5|24320.5|24319.2|24307.2|20
1760119370000|2025-10-10 18:02:50|24331.9|24319.9|24326.1|24314.1|24331.9|24319.9|24326.1|24314.1|9
1760119380000|2025-10-10 18:03:00|24332.1|24320.1|24326.1|24314.1|24332.1|24320.1|24326.1|24314.1|17
1760119390000|2025-10-10 18:03:10|24330.3|24318.3|24333.2|24321.2|24333.4|24321.4|24329.6|24317.6|9
1760119400000|2025-10-10 18:03:20|24329.6|24317.6|24329.6|24317.6|24329.6|24317.6|24328.6|24316.6|10
1760119410000|2025-10-10 18:03:30|24328.6|24316.6|24333.2|24321.2|24334.4|24322.4|24326.1|24314.1|16
1760119420000|2025-10-10 18:03:40|24333.4|24321.4|24330.7|24318.7|24333.4|24321.4|24330.7|24318.7|6
1760119430000|2025-10-10 18:03:50|24328.2|24316.2|24324|24312|24330.7|24318.7|24324|24312|18
1760119440000|2025-10-10 18:04:00|24323|24311|24324.2|24312.2|24326.7|24314.7|24322.8|24310.8|18
1760119450000|2025-10-10 18:04:10|24323.2|24311.2|24323|24311|24325.3|24313.3|24319.2|24307.2|15
1760119460000|2025-10-10 18:04:20|24320.9|24308.9|24320.7|24308.7|24325.5|24313.5|24320.5|24308.5|14
1760119470000|2025-10-10 18:04:30|24324.4|24312.4|24323|24311|24325.5|24313.5|24321.7|24309.7|11
1760119480000|2025-10-10 18:04:40|24324|24312|24326.7|24314.7|24330.5|24318.5|24324|24312|9
1760119490000|2025-10-10 18:04:50|24326.5|24314.5|24315.5|24303.5|24326.5|24314.5|24314|24302|36
1760362200000|2025-10-13 13:30:00|24327.6|24315.6|24290.6|24278.6|24327.6|24315.6|24281.1|24269.1|126
1760362210000|2025-10-13 13:30:10|24297.8|24285.8|24311.9|24299.9|24320.1|24308.1|24297.8|24285.8|66
1760362220000|2025-10-13 13:30:20|24312.6|24300.6|24330.6|24318.6|24330.6|24318.6|24312.1|24300.1|63
1760362230000|2025-10-13 13:30:30|24330.8|24318.8|24319.6|24307.6|24333.3|24321.3|24317.1|24305.1|40
1760362240000|2025-10-13 13:30:40|24318.9|24306.9|24313.9|24301.9|24321.4|24309.4|24307.6|24295.6|53
1760362250000|2025-10-13 13:30:50|24312.6|24300.6|24336.6|24324.6|24336.8|24324.8|24312.6|24300.6|35
1760362260000|2025-10-13 13:31:00|24338.8|24326.8|24351.8|24339.8|24351.8|24339.8|24324.8|24312.8|53
1760362270000|2025-10-13 13:31:10|24350.8|24338.8|24345.3|24333.3|24362.3|24350.3|24340.3|24328.3|76
1760362280000|2025-10-13 13:31:20|24344.8|24332.8|24335.8|24323.8|24349.6|24337.6|24335.8|24323.8|29
1760362290000|2025-10-13 13:31:30|24337.1|24325.1|24347.1|24335.1|24347.1|24335.1|24335.8|24323.8|67
1760362300000|2025-10-13 13:31:40|24348.3|24336.3|24348.1|24336.1|24350.6|24338.6|24345.6|24333.6|25
1760362310000|2025-10-13 13:31:50|24349.9|24337.9|24365.6|24353.6|24365.6|24353.6|24345.6|24333.6|38
1760362320000|2025-10-13 13:32:00|24363.1|24351.1|24372.1|24360.1|24378|24366|24363.1|24351.1|76
1760362330000|2025-10-13 13:32:10|24371.8|24359.8|24377.1|24365.1|24379.3|24367.3|24371.1|24359.1|38
1760362340000|2025-10-13 13:32:20|24377.3|24365.3|24382.1|24370.1|24384.6|24372.6|24377.3|24365.3|34
1760362350000|2025-10-13 13:32:30|24382.3|24370.3|24391.1|24379.1|24395.8|24383.8|24382.1|24370.1|15
1760362360000|2025-10-13 13:32:40|24391.3|24379.3|24390.6|24378.6|24396.8|24384.8|24385.6|24373.6|58
1760362370000|2025-10-13 13:32:50|24391.6|24379.6|24397.1|24385.1|24398.3|24386.3|24390.6|24378.6|25
1760362380000|2025-10-13 13:33:00|24402.8|24390.8|24417.6|24405.6|24423.6|24411.6|24402.8|24390.8|94
1760362390000|2025-10-13 13:33:10|24417.3|24405.3|24422.1|24410.1|24422.1|24410.1|24411.1|24399.1|61
1760362400000|2025-10-13 13:33:20|24419.8|24407.8|24415.1|24403.1|24419.8|24407.8|24412.3|24400.3|25
1760362410000|2025-10-13 13:33:30|24415.8|24403.8|24409.6|24397.6|24417.3|24405.3|24408.3|24396.3|24
1760362420000|2025-10-13 13:33:40|24411.1|24399.1|24407.1|24395.1|24411.1|24399.1|24406.1|24394.1|8
1760362430000|2025-10-13 13:33:50|24407.8|24395.8|24418.8|24406.8|24419.8|24407.8|24407.8|24395.8|20
1760362440000|2025-10-13 13:34:00|24418.6|24406.6|24425.1|24413.1|24425.3|24413.3|24417.3|24405.3|75
1760362450000|2025-10-13 13:34:10|24423.8|24411.8|24434.1|24422.1|24434.1|24422.1|24421.6|24409.6|24
1760362460000|2025-10-13 13:34:20|24433.1|24421.1|24440.2|24428.2|24440.2|24428.2|24432.1|24420.1|90
1760362470000|2025-10-13 13:34:30|24443.2|24431.2|24466.1|24454.1|24467.1|24455.1|24442.9|24430.9|62
1760362480000|2025-10-13 13:34:40|24466.7|24454.7|24469.1|24457.1|24474.1|24462.1|24466.7|24454.7|53
1760362490000|2025-10-13 13:34:50|24469.4|24457.4|24477.9|24465.9|24478.4|24466.4|24467.1|24455.1|25
1760362500000|2025-10-13 13:35:00|24479.1|24467.1|24484.9|24472.9|24488.1|24476.1|24476.1|24464.1|61
1760362510000|2025-10-13 13:35:10|24485.2|24473.2|24463.2|24451.2|24490.1|24478.1|24461.9|24449.9|43
1760362520000|2025-10-13 13:35:20|24457.2|24445.2|24450.9|24438.9|24459.4|24447.4|24450.9|24438.9|44
1760362530000|2025-10-13 13:35:30|24449.9|24437.9|24449.7|24437.7|24452.2|24440.2|24445.2|24433.2|31
1760362540000|2025-10-13 13:35:40|24448.9|24436.9|24445.4|24433.4|24457.7|24445.7|24445.4|24433.4|38
1760362550000|2025-10-13 13:35:50|24443.4|24431.4|24453.4|24441.4|24457.9|24445.9|24443.4|24431.4|20
1760362560000|2025-10-13 13:36:00|24455.7|24443.7|24465.4|24453.4|24468.7|24456.7|24454.7|24442.7|70
1760362570000|2025-10-13 13:36:10|24464.9|24452.9|24471.9|24459.9|24473.4|24461.4|24462.9|24450.9|24
1760362580000|2025-10-13 13:36:20|24470.9|24458.9|24472.1|24460.1|24472.1|24460.1|24465.6|24453.6|34
1760362590000|2025-10-13 13:36:30|24468.7|24456.7|24471.9|24459.9|24472.1|24460.1|24463.7|24451.7|27
1760362600000|2025-10-13 13:36:40|24470.4|24458.4|24469.4|24457.4|24474.1|24462.1|24466.2|24454.2|19
1760362610000|2025-10-13 13:36:50|24469.1|24457.1|24472.1|24460.1|24473.1|24461.1|24469.1|24457.1|13
1760362620000|2025-10-13 13:37:00|24474.1|24462.1|24506.2|24494.2|24508.4|24496.4|24474.1|24462.1|37
1760362630000|2025-10-13 13:37:10|24507.1|24495.1|24503.7|24491.7|24507.1|24495.1|24503.7|24491.7|10
1760362640000|2025-10-13 13:37:20|24503.9|24491.9|24502.4|24490.4|24511.2|24499.2|24502.4|24490.4|28
1760362650000|2025-10-13 13:37:30|24498.9|24486.9|24497.9|24485.9|24499.6|24487.6|24496.2|24484.2|24
1760362660000|2025-10-13 13:37:40|24497.7|24485.7|24490.7|24478.7|24498.7|24486.7|24490.4|24478.4|21
1760362670000|2025-10-13 13:37:50|24492.9|24480.9|24504.7|24492.7|24505.9|24493.9|24492.7|24480.7|42
1760362680000|2025-10-13 13:38:00|24504.9|24492.9|24478.7|24466.7|24505.2|24493.2|24477.4|24465.4|98
1760362690000|2025-10-13 13:38:10|24477.7|24465.7|24467.4|24455.4|24477.7|24465.7|24466.5|24454.5|26
1760362700000|2025-10-13 13:38:20|24466.5|24454.5|24477.2|24465.2|24478.2|24466.2|24465.2|24453.2|22
1760362710000|2025-10-13 13:38:30|24478.2|24466.2|24484|24472|24484|24472|24477.2|24465.2|11
1760362720000|2025-10-13 13:38:40|24484.2|24472.2|24480.2|24468.2|24484.2|24472.2|24478.2|24466.2|20
1760362730000|2025-10-13 13:38:50|24479.2|24467.2|24479.9|24467.9|24480.5|24468.5|24476.5|24464.5|18
1760362740000|2025-10-13 13:39:00|24477.2|24465.2|24480.5|24468.5|24480.5|24468.5|24473.2|24461.2|76
1760362750000|2025-10-13 13:39:10|24478.7|24466.7|24479.2|24467.2|24480.7|24468.7|24475.2|24463.2|80
1760362760000|2025-10-13 13:39:20|24478.7|24466.7|24477.7|24465.7|24480.5|24468.5|24477.4|24465.4|17
1760362770000|2025-10-13 13:39:30|24479|24467|24484.2|24472.2|24484.2|24472.2|24475.9|24463.9|21
1760362780000|2025-10-13 13:39:40|24483.2|24471.2|24476.7|24464.7|24483.7|24471.7|24476.7|24464.7|6
1760362790000|2025-10-13 13:39:50|24471.7|24459.7|24477.5|24465.5|24477.5|24465.5|24471.7|24459.7|73
1760362800000|2025-10-13 13:40:00|24479|24467|24477.2|24465.2|24484.4|24472.4|24475.7|24463.7|16
1760362810000|2025-10-13 13:40:10|24476.4|24464.4|24473.7|24461.7|24476.4|24464.4|24470.9|24458.9|14
1760362820000|2025-10-13 13:40:20|24474.7|24462.7|24488.7|24476.7|24488.7|24476.7|24474.7|24462.7|36
1760362830000|2025-10-13 13:40:30|24490.2|24478.2|24475.7|24463.7|24490.4|24478.4|24473.2|24461.2|13
1760362840000|2025-10-13 13:40:40|24472.2|24460.2|24473.2|24461.2|24474.4|24462.4|24470.9|24458.9|10
1760362850000|2025-10-13 13:40:50|24474.2|24462.2|24477.2|24465.2|24480|24468|24474.2|24462.2|39
1760362860000|2025-10-13 13:41:00|24477.5|24465.5|24473.7|24461.7|24479.7|24467.7|24473.7|24461.7|13
1760362870000|2025-10-13 13:41:10|24475.7|24463.7|24477.5|24465.5|24477.5|24465.5|24475.7|24463.7|18
1760362880000|2025-10-13 13:41:20|24477.7|24465.7|24482.2|24470.2|24482.2|24470.2|24477.7|24465.7|87
1760362890000|2025-10-13 13:41:30|24481.9|24469.9|24485.9|24473.9|24493.9|24481.9|24481.9|24469.9|25
1760362900000|2025-10-13 13:41:40|24486.2|24474.2|24484.2|24472.2|24486.4|24474.4|24481.7|24469.7|22
1760362910000|2025-10-13 13:41:50|24485.2|24473.2|24483.2|24471.2|24488.2|24476.2|24483.2|24471.2|7
1760362920000|2025-10-13 13:42:00|24482.9|24470.9|24482.7|24470.7|24488.7|24476.7|24482.7|24470.7|28
1760362930000|2025-10-13 13:42:10|24483.7|24471.7|24482.2|24470.2|24483.7|24471.7|24480.2|24468.2|5
1760362940000|2025-10-13 13:42:20|24478.2|24466.2|24472.2|24460.2|24478.2|24466.2|24469.4|24457.4|60
1760362950000|2025-10-13 13:42:30|24469.9|24457.9|24469.7|24457.7|24469.9|24457.9|24465.9|24453.9|32
1760362960000|2025-10-13 13:42:40|24468.2|24456.2|24474.4|24462.4|24474.4|24462.4|24465.1|24453.1|21
1760362970000|2025-10-13 13:42:50|24473.4|24461.4|24481.1|24469.1|24481.1|24469.1|24473.4|24461.4|11
1760362980000|2025-10-13 13:43:00|24481.4|24469.4|24489.9|24477.9|24491.6|24479.6|24481.4|24469.4|10
1760362990000|2025-10-13 13:43:10|24497.6|24485.6|24494.9|24482.9|24498.6|24486.6|24494.9|24482.9|61
1760363000000|2025-10-13 13:43:20|24495.1|24483.1|24486.1|24474.1|24495.1|24483.1|24483.9|24471.9|38
1760363010000|2025-10-13 13:43:30|24487.1|24475.1|24476.1|24464.1|24487.1|24475.1|24476.1|24464.1|8
1760363020000|2025-10-13 13:43:40|24475.1|24463.1|24464.6|24452.6|24475.9|24463.9|24464.6|24452.6|10
1760363030000|2025-10-13 13:43:50|24465.6|24453.6|24464.9|24452.9|24467.1|24455.1|24464.6|24452.6|3
1760363040000|2025-10-13 13:44:00|24452.4|24440.4|24460.1|24448.1|24460.1|24448.1|24452.4|24440.4|19
1760363050000|2025-10-13 13:44:10|24455.1|24443.1|24448.4|24436.4|24455.1|24443.1|24443.1|24431.1|26
1760363060000|2025-10-13 13:44:20|24449.4|24437.4|24443.1|24431.1|24456.9|24444.9|24443.1|24431.1|43
1760363070000|2025-10-13 13:44:30|24442.1|24430.1|24428.1|24416.1|24443.4|24431.4|24426.9|24414.9|76
1760363080000|2025-10-13 13:44:40|24430.1|24418.1|24427.1|24415.1|24432.9|24420.9|24424.6|24412.6|75
1760363090000|2025-10-13 13:44:50|24428.1|24416.1|24443.4|24431.4|24448.1|24436.1|24428.1|24416.1|16
1760363100000|2025-10-13 13:45:00|24441.1|24429.1|24428.1|24416.1|24443.4|24431.4|24428.1|24416.1|20
1760363110000|2025-10-13 13:45:10|24426.1|24414.1|24430.1|24418.1|24430.6|24418.6|24423.4|24411.4|17
1760363120000|2025-10-13 13:45:20|24429.1|24417.1|24425.1|24413.1|24429.6|24417.6|24422.6|24410.6|14
1760363130000|2025-10-13 13:45:30|24426.1|24414.1|24422.6|24410.6|24427.4|24415.4|24421.6|24409.6|57
1760363140000|2025-10-13 13:45:40|24421.6|24409.6|24415.6|24403.6|24421.6|24409.6|24407.9|24395.9|42
1760363150000|2025-10-13 13:45:50|24415.9|24403.9|24419.6|24407.6|24419.6|24407.6|24413.1|24401.1|9
1760363160000|2025-10-13 13:46:00|24419.9|24407.9|24424.6|24412.6|24426.9|24414.9|24419.9|24407.9|7
1760363170000|2025-10-13 13:46:10|24424.1|24412.1|24431.1|24419.1|24439.4|24427.4|24420.6|24408.6|26
1760363180000|2025-10-13 13:46:20|24432.1|24420.1|24436.1|24424.1|24436.1|24424.1|24432.1|24420.1|4
1760363190000|2025-10-13 13:46:30|24437.1|24425.1|24432.1|24420.1|24437.1|24425.1|24432.1|24420.1|4
1760363200000|2025-10-13 13:46:40|24431.1|24419.1|24432.1|24420.1|24437.1|24425.1|24431.1|24419.1|22
1760363210000|2025-10-13 13:46:50|24431.1|24419.1|24422.4|24410.4|24431.1|24419.1|24422.4|24410.4|13
1760363220000|2025-10-13 13:47:00|24426.1|24414.1|24422.7|24410.7|24427.7|24415.7|24420.2|24408.2|19
1760363230000|2025-10-13 13:47:10|24421.9|24409.9|24428.6|24416.6|24428.6|24416.6|24421.9|24409.9|10
1760363240000|2025-10-13 13:47:20|24429.2|24417.2|24456.1|24444.1|24456.1|24444.1|24429.2|24417.2|32
1760363250000|2025-10-13 13:47:30|24459.9|24447.9|24463.9|24451.9|24467.4|24455.4|24456.4|24444.4|29
1760363260000|2025-10-13 13:47:40|24464.2|24452.2|24464.2|24452.2|24464.2|24452.2|24461.7|24449.7|1
1760363270000|2025-10-13 13:47:50|24465.2|24453.2|24468.6|24456.6|24472.4|24460.4|24465.2|24453.2|25
1760363280000|2025-10-13 13:48:00|24469.2|24457.2|24467.7|24455.7|24474.9|24462.9|24467.7|24455.7|21
1760363290000|2025-10-13 13:48:10|24467.4|24455.4|24473.7|24461.7|24474.9|24462.9|24467.4|24455.4|16
1760363300000|2025-10-13 13:48:20|24472.7|24460.7|24471.4|24459.4|24473.7|24461.7|24470.9|24458.9|5
1760363310000|2025-10-13 13:48:30|24471.7|24459.7|24455.7|24443.7|24471.7|24459.7|24455.7|24443.7|11
1760363320000|2025-10-13 13:48:40|24454.7|24442.7|24454.7|24442.7|24460.9|24448.9|24453.4|24441.4|6
1760363330000|2025-10-13 13:48:50|24455.7|24443.7|24455.4|24443.4|24457.4|24445.4|24452.9|24440.9|5
1760363340000|2025-10-13 13:49:00|24455.7|24443.7|24460.2|24448.2|24461.2|24449.2|24455.7|24443.7|13
1760363350000|2025-10-13 13:49:10|24459.2|24447.2|24456.7|24444.7|24460.4|24448.4|24456.7|24444.7|5
1760363360000|2025-10-13 13:49:20|24459.2|24447.2|24459.2|24447.2|24461.2|24449.2|24459.2|24447.2|5
1760363370000|2025-10-13 13:49:30|24455.2|24443.2|24455.4|24443.4|24455.4|24443.4|24449.4|24437.4|18
1760363380000|2025-10-13 13:49:40|24455.2|24443.2|24455.7|24443.7|24455.7|24443.7|24453.2|24441.2|4
1760363390000|2025-10-13 13:49:50|24454.7|24442.7|24462.2|24450.2|24464.4|24452.4|24453.4|24441.4|12
1760363400000|2025-10-13 13:50:00|24461.2|24449.2|24461.5|24449.5|24461.5|24449.5|24451.2|24439.2|16
1760363410000|2025-10-13 13:50:10|24462.4|24450.4|24457.7|24445.7|24462.4|24450.4|24456.5|24444.5|5
1760363420000|2025-10-13 13:50:20|24454.7|24442.7|24462|24450|24464|24452|24454.7|24442.7|11
1760363430000|2025-10-13 13:50:30|24461.7|24449.7|24461.7|24449.7|24471.7|24459.7|24461.7|24449.7|14
1760363440000|2025-10-13 13:50:40|24464|24452|24464.2|24452.2|24464.2|24452.2|24463|24451|4
1760363450000|2025-10-13 13:50:50|24463.7|24451.7|24461.2|24449.2|24463.7|24451.7|24458.2|24446.2|17
1760363460000|2025-10-13 13:51:00|24459.2|24447.2|24458.7|24446.7|24463.7|24451.7|24457.4|24445.4|8
1760363470000|2025-10-13 13:51:10|24459.7|24447.7|24461.2|24449.2|24461.2|24449.2|24457.7|24445.7|1
1760363480000|2025-10-13 13:51:20|24462.2|24450.2|24468.4|24456.4|24471.9|24459.9|24460.2|24448.2|8
1760363490000|2025-10-13 13:51:30|24468.2|24456.2|24468.7|24456.7|24471.7|24459.7|24468.2|24456.2|5
1760363500000|2025-10-13 13:51:40|24470.7|24458.7|24467.2|24455.2|24470.7|24458.7|24467.2|24455.2|17
1760363510000|2025-10-13 13:51:50|24466.2|24454.2|24456.4|24444.4|24469.2|24457.2|24456.4|24444.4|40
1760363520000|2025-10-13 13:52:00|24457.7|24445.7|24460.7|24448.7|24460.7|24448.7|24457.4|24445.4|12
1760363530000|2025-10-13 13:52:10|24461.7|24449.7|24458.2|24446.2|24462.9|24450.9|24457.2|24445.2|3
1760363540000|2025-10-13 13:52:20|24460.7|24448.7|24462.2|24450.2|24463.7|24451.7|24460|24448|15
1760363550000|2025-10-13 13:52:30|24461.2|24449.2|24468.4|24456.4|24468.4|24456.4|24461.2|24449.2|3
1760363560000|2025-10-13 13:52:40|24467.5|24455.5|24470.9|24458.9|24471.9|24459.9|24467.5|24455.5|4
1760363570000|2025-10-13 13:52:50|24474.4|24462.4|24480.9|24468.9|24480.9|24468.9|24474.4|24462.4|1
1760363580000|2025-10-13 13:53:00|24481.2|24469.2|24492.7|24480.7|24498.7|24486.7|24481.2|24469.2|19
1760363590000|2025-10-13 13:53:10|24485.8|24473.8|24488.7|24476.7|24489.2|24477.2|24482.7|24470.7|41
1760363600000|2025-10-13 13:53:20|24489.2|24477.2|24485|24473|24490|24478|24485|24473|14
1760363610000|2025-10-13 13:53:30|24485.2|24473.2|24486.2|24474.2|24486.2|24474.2|24483.5|24471.5|10
1760363620000|2025-10-13 13:53:40|24485.3|24473.3|24490|24478|24490|24478|24484|24472|9
1760363630000|2025-10-13 13:53:50|24489|24477|24492|24480|24492.3|24480.3|24489|24477|19
1760363640000|2025-10-13 13:54:00|24493|24481|24484|24472|24493|24481|24480.8|24468.8|17
1760363650000|2025-10-13 13:54:10|24482.5|24470.5|24485.6|24473.6|24487.8|24475.8|24477.8|24465.8|11
1760363660000|2025-10-13 13:54:20|24487.3|24475.3|24486.5|24474.5|24487.3|24475.3|24483.1|24471.1|8
1760363670000|2025-10-13 13:54:30|24487.8|24475.8|24489.8|24477.8|24490.8|24478.8|24482|24470|18
1760363680000|2025-10-13 13:54:40|24490|24478|24484.8|24472.8|24492|24480|24480.6|24468.6|21
1760363690000|2025-10-13 13:54:50|24485.8|24473.8|24469|24457|24487.3|24475.3|24469|24457|13
1760363700000|2025-10-13 13:55:00|24468.8|24456.8|24468.8|24456.8|24471.3|24459.3|24466.8|24454.8|18
1760363710000|2025-10-13 13:55:10|24471.3|24459.3|24469.8|24457.8|24471.3|24459.3|24462.5|24450.5|11
1760363720000|2025-10-13 13:55:20|24470|24458|24468.3|24456.3|24470|24458|24466.8|24454.8|5
1760363730000|2025-10-13 13:55:30|24468.1|24456.1|24462.3|24450.3|24470.3|24458.3|24460|24448|7
1760363740000|2025-10-13 13:55:40|24461.3|24449.3|24460.3|24448.3|24465|24453|24460.3|24448.3|12
1760363750000|2025-10-13 13:55:50|24460|24448|24462.8|24450.8|24462.8|24450.8|24457.5|24445.5|25
1760363760000|2025-10-13 13:56:00|24460.5|24448.5|24479.8|24467.8|24481.8|24469.8|24460.5|24448.5|15
1760363770000|2025-10-13 13:56:10|24477|24465|24477|24465|24481.5|24469|24472.5|24460.5|50
1760363780000|2025-10-13 13:56:20|24475|24463|24472.8|24460.8|24476|24464|24472.5|24460.5|10
1760363790000|2025-10-13 13:56:30|24473.1|24461.1|24477.5|24465.5|24477.5|24465.5|24473.1|24461.1|5
1760363800000|2025-10-13 13:56:40|24476.3|24464.3|24472.3|24460.3|24476.3|24464.3|24471.3|24459.3|3
1760363810000|2025-10-13 13:56:50|24471.6|24459.6|24465.6|24453.6|24471.6|24459.6|24465.6|24453.6|7
1760363820000|2025-10-13 13:57:00|24463.1|24451.1|24451.3|24439.3|24463.1|24451.1|24450|24438|9
1760363830000|2025-10-13 13:57:10|24455|24443|24450|24438|24457.5|24445.5|24450|24438|9
1760363840000|2025-10-13 13:57:20|24452.3|24440.3|24450|24438|24452.3|24440.3|24446.3|24434.3|3
1760363850000|2025-10-13 13:57:30|24450.3|24438.3|24451.6|24439.6|24457.8|24445.8|24450.3|24438.3|7
1760363860000|2025-10-13 13:57:40|24450.8|24438.8|24438.3|24426.3|24452.8|24440.8|24435.3|24423.3|15
1760363870000|2025-10-13 13:57:50|24438.1|24426.1|24446.8|24434.8|24446.8|24434.8|24437.8|24425.8|6
1760363880000|2025-10-13 13:58:00|24444.8|24432.8|24455|24443|24455|24443|24444.1|24432.1|13
1760363890000|2025-10-13 13:58:10|24456.3|24444.3|24455|24443|24459.1|24447.1|24451.3|24439.3|23
1760363900000|2025-10-13 13:58:20|24456.3|24444.3|24450|24438|24456.3|24444.3|24447.5|24435.5|6
1760363910000|2025-10-13 13:58:30|24452.3|24440.3|24465.8|24453.8|24465.8|24453.8|24451.6|24439.6|7
1760363920000|2025-10-13 13:58:40|24463.3|24451.3|24460.8|24448.8|24464.5|24452.5|24460.8|24448.8|7
1760363930000|2025-10-13 13:58:50|24455.8|24443.8|24458|24446|24458.5|24446.5|24454.5|24442.5|15
1760363940000|2025-10-13 13:59:00|24458.3|24446.3|24447.5|24435.5|24463.3|24451.3|24447.3|24435.3|21
1760363950000|2025-10-13 13:59:10|24448.5|24436.5|24448.5|24436.5|24450|24438|24442.3|24430.3|20
1760363960000|2025-10-13 13:59:20|24447.3|24435.3|24451|24439|24453.5|24441.5|24447.3|24435.3|4
1760363970000|2025-10-13 13:59:30|24451.3|24439.3|24448.2|24436.2|24454.8|24442.8|24445.5|24433.5|18
1760363980000|2025-10-13 13:59:40|24446.7|24434.7|24450.2|24438.2|24450.2|24438.2|24445.2|24433.2|10
1760363990000|2025-10-13 13:59:50|24450.7|24438.7|24449.8|24437.8|24450.7|24438.7|24445.2|24433.2|14
1760364000000|2025-10-13 14:00:00|24450.7|24438.7|24449.5|24437.5|24454.5|24442.5|24449.2|24437.2|26
1760364010000|2025-10-13 14:00:10|24449.2|24437.2|24449.2|24437.2|24449.2|24437.2|24449.2|24437.2|6
1760364020000|2025-10-13 14:00:20|24449.5|24437.5|24449.2|24437.2|24449.5|24437.5|24449.2|24437.2|5
1760364030000|2025-10-13 14:00:30|24446.7|24434.7|24444.2|24432.2|24446.7|24434.7|24444.2|24432.2|16
1760364040000|2025-10-13 14:00:40|24447.2|24435.2|24441.7|24429.7|24449.2|24437.2|24441.7|24429.7|6
1760364050000|2025-10-13 14:00:50|24446.2|24434.2|24448.3|24436.3|24449.5|24437.5|24445.8|24433.8|5
1760364060000|2025-10-13 14:01:00|24449.5|24437.5|24457.3|24445.3|24457.3|24445.3|24446|24434|36
1760364070000|2025-10-13 14:01:10|24456.7|24444.7|24470.8|24458.8|24477.7|24465.7|24456.7|24444.7|31
1760364080000|2025-10-13 14:01:20|24471.7|24459.7|24466.7|24454.7|24474.2|24462.2|24465.5|24453.5|10
1760364090000|2025-10-13 14:01:30|24471.2|24459.2|24472.2|24460.2|24475|24463|24471.2|24459.2|18
1760364100000|2025-10-13 14:01:40|24472.7|24460.7|24471.7|24459.7|24472.7|24460.7|24471.5|24459.5|7
1760364110000|2025-10-13 14:01:50|24470.8|24458.8|24477.7|24465.7|24478.5|24466.5|24470.8|24458.8|2
1760364120000|2025-10-13 14:02:00|24476.7|24464.7|24476.7|24464.7|24478.7|24466.7|24476.5|24464.5|5
1760364130000|2025-10-13 14:02:10|24477.7|24465.7|24473.3|24461.3|24477.7|24465.7|24473|24461|4
1760364140000|2025-10-13 14:02:20|24476.7|24464.7|24474|24462|24476.7|24464.7|24471.7|24459.7|13
1760364150000|2025-10-13 14:02:30|24474.5|24462.5|24470.2|24458.2|24475.5|24463.5|24470.2|24458.2|5
1760364160000|2025-10-13 14:02:40|24470.5|24458.5|24467.7|24455.7|24470.5|24458.5|24467.7|24455.7|0
1760364170000|2025-10-13 14:02:50|24469.2|24457.2|24472.7|24460.7|24472.7|24460.7|24469.2|24457.2|4
1760364180000|2025-10-13 14:03:00|24474|24462|24472.2|24460.2|24474|24462|24472.2|24460.2|10
1760364190000|2025-10-13 14:03:10|24472.5|24460.5|24469.7|24457.7|24472.5|24460.5|24469.7|24457.7|4
1760364200000|2025-10-13 14:03:20|24470.7|24458.7|24467.2|24455.2|24470.7|24458.7|24465.2|24453.2|3
1760364210000|2025-10-13 14:03:30|24468.5|24456.5|24471.2|24459.2|24472.2|24460.2|24468.5|24456.5|13
1760364220000|2025-10-13 14:03:40|24471|24459|24471|24459|24471.2|24459.2|24471|24459|12
1760364230000|2025-10-13 14:03:50|24472.2|24460.2|24476|24464|24476|24464|24472.2|24460.2|8
1760364240000|2025-10-13 14:04:00|24481|24469|24480|24468|24486|24474|24478.7|24466.7|23
1760364250000|2025-10-13 14:04:10|24480.2|24468.2|24473|24461|24481.2|24469.2|24472|24460|4
1760364260000|2025-10-13 14:04:20|24473.2|24461.2|24475.7|24463.7|24475.7|24463.7|24470.5|24458.5|6
1760364270000|2025-10-13 14:04:30|24475.5|24463.5|24474|24462|24475.5|24463.5|24473.7|24461.7|9
1760364280000|2025-10-13 14:04:40|24473.7|24461.7|24473.7|24461.7|24473.7|24461.7|24473.7|24461.7|1
1760364290000|2025-10-13 14:04:50|24475.2|24463.2|24477.7|24465.7|24477.7|24465.7|24475.2|24463.2|3
1760364300000|2025-10-13 14:05:00|24482.7|24470.7|24475.5|24463.5|24485.2|24473.2|24473.5|24461.5|29
1760364310000|2025-10-13 14:05:10|24475.2|24463.2|24475.2|24463.2|24476.2|24464.2|24473.7|24461.7|3
1760364320000|2025-10-13 14:05:20|24477.2|24465.2|24480.2|24468.2|24480.2|24468.2|24477.2|24465.2|2
1760364330000|2025-10-13 14:05:30|24482.7|24470.7|24482.7|24470.7|24483.7|24471.7|24482.7|24470.7|1
1760364340000|2025-10-13 14:05:40|24480.5|24468.5|24479|24467|24480.5|24468.5|24479|24467|3
1760364350000|2025-10-13 14:05:50|24479.2|24467.2|24481.2|24469.2|24481.5|24469.5|24479.2|24467.2|5
1760364360000|2025-10-13 14:06:00|24481.5|24469.5|24481.2|24469.2|24485.2|24473.2|24479|24467|14
1760364370000|2025-10-13 14:06:10|24480|24468|24481.2|24469.2|24481.2|24469.2|24480|24468|1
1760364380000|2025-10-13 14:06:20|24478.7|24466.7|24478.7|24466.7|24478.7|24466.7|24478.7|24466.7|2
1760364390000|2025-10-13 14:06:30|24476.2|24464.2|24485.2|24473.2|24485.2|24473.2|24476.2|24464.2|8
1760364400000|2025-10-13 14:06:40|24484|24472|24484.2|24472.2|24485.2|24473.2|24483|24471|2
1760364410000|2025-10-13 14:06:50|24483.2|24471.2|24481|24469|24483.2|24471.2|24480.7|24468.7|14
1760364420000|2025-10-13 14:07:00|24480.7|24468.7|24481.7|24469.7|24481.7|24469.7|24480.7|24468.7|7
1760364430000|2025-10-13 14:07:10|24479.5|24467.5|24480.7|24468.7|24482|24470|24479.2|24467.2|10
1760364440000|2025-10-13 14:07:20|24479.5|24467.5|24477|24465|24480.5|24468.5|24474.5|24462.5|24
1760364450000|2025-10-13 14:07:30|24474.7|24462.7|24475.7|24463.7|24475.7|24463.7|24474.7|24462.7|9
1760364460000|2025-10-13 14:07:40|24476|24464|24476.7|24464.7|24477|24465|24475.7|24463.7|5
1760364470000|2025-10-13 14:07:50|24477|24465|24480.5|24468.5|24480.5|24468.5|24475.5|24463.5|9
1760364480000|2025-10-13 14:08:00|24481.5|24469.5|24463|24451|24481.5|24469.5|24463|24451|20
1760364490000|2025-10-13 14:08:10|24462.7|24450.7|24461.7|24449.7|24463|24451|24460.5|24448.5|8
1760364500000|2025-10-13 14:08:20|24460.7|24448.7|24470.5|24458.5|24470.5|24458.5|24460.5|24448.5|5
1760364510000|2025-10-13 14:08:30|24468|24456|24469.2|24457.2|24469.2|24457.2|24466.7|24454.7|7
1760364520000|2025-10-13 14:08:40|24470.5|24458.5|24464.5|24452.5|24470.5|24458.5|24464.5|24452.5|8
1760364530000|2025-10-13 14:08:50|24463.5|24451.5|24462.7|24450.7|24463.5|24451.5|24461.5|24449.5|4
1760364540000|2025-10-13 14:09:00|24462.5|24450.5|24463.7|24451.7|24463.7|24451.7|24455.2|24443.2|21
1760364550000|2025-10-13 14:09:10|24462.5|24450.5|24438.2|24426.2|24462.5|24450.5|24438.2|24426.2|25
1760364560000|2025-10-13 14:09:20|24437|24425|24419|24407|24437|24425|24412.7|24400.7|28
1760364570000|2025-10-13 14:09:30|24416.5|24404.5|24418.7|24406.7|24418.7|24406.7|24415.2|24403.2|2
1760364580000|2025-10-13 14:09:40|24423.7|24411.7|24420.2|24408.2|24423.7|24411.7|24419|24407|5
1760364590000|2025-10-13 14:09:50|24415.5|24403.5|24414|24402|24415.5|24403.5|24414|24402|3
1760364600000|2025-10-13 14:10:00|24415|24403|24407.2|24395.2|24416.7|24404.7|24407.2|24395.2|21
1760364610000|2025-10-13 14:10:10|24399.5|24387.5|24394|24382|24399.5|24387.5|24387|24375|43
1760364620000|2025-10-13 14:10:20|24394.2|24382.2|24407|24395|24408.2|24396.2|24394.2|24382.2|15
1760364630000|2025-10-13 14:10:30|24407.8|24395.8|24401.7|24389.7|24413|24401|24401.7|24389.7|18
1760364640000|2025-10-13 14:10:40|24400.7|24388.7|24394.5|24382.5|24401.7|24389.7|24389.5|24377.5|29
1760364650000|2025-10-13 14:10:50|24394.2|24382.2|24392|24380|24394.2|24382.2|24385.7|24373.7|28
1760364660000|2025-10-13 14:11:00|24391|24379|24390.5|24378.5|24397.3|24385.3|24390|24378|14
1760364670000|2025-10-13 14:11:10|24390|24378|24397.3|24385.3|24402.3|24390.3|24389.8|24377.8|40
1760364680000|2025-10-13 14:11:20|24397|24385|24393|24381|24397|24385|24392.3|24380.3|28
1760364690000|2025-10-13 14:11:30|24394|24382|24395.8|24383.8|24399.3|24387.3|24389.3|24377.3|20
1760364700000|2025-10-13 14:11:40|24395.5|24383.5|24397.3|24385.3|24397.3|24385.3|24394.5|24382.5|6
1760364710000|2025-10-13 14:11:50|24408.8|24396.8|24409.3|24397.3|24414.3|24402.3|24405.3|24393.3|36
1760364720000|2025-10-13 14:12:00|24406.3|24394.3|24405.5|24393.5|24407|24395|24405.3|24393.3|14
1760364730000|2025-10-13 14:12:10|24405.3|24393.3|24408.8|24396.8|24411.3|24399.3|24403.8|24391.8|16
1760364740000|2025-10-13 14:12:20|24409|24397|24406.3|24394.3|24410|24398|24403.8|24391.8|22
1760364750000|2025-10-13 14:12:30|24407.3|24395.3|24420.3|24408.3|24420.3|24408.3|24407.3|24395.3|17
1760364760000|2025-10-13 14:12:40|24419.3|24407.3|24426.7|24414.7|24427|24415|24419.3|24407.3|12
1760364770000|2025-10-13 14:12:50|24427|24415|24431.3|24419.3|24437|24425|24427|24415|9
1760364780000|2025-10-13 14:13:00|24431|24419|24420.2|24408.2|24432|24420|24416.7|24404.7|44
1760364790000|2025-10-13 14:13:10|24421.2|24409.2|24418.2|24406.2|24422.2|24410.2|24413.7|24401.7|37
1760364800000|2025-10-13 14:13:20|24420.2|24408.2|24421.2|24409.2|24431.7|24419.7|24420.2|24408.2|16
1760364810000|2025-10-13 14:13:30|24423.2|24411.2|24419.7|24407.7|24424.2|24412.2|24415.5|24403.5|12
1760364820000|2025-10-13 14:13:40|24420|24408|24431.2|24419.2|24436.4|24424.4|24420|24408|25
1760364830000|2025-10-13 14:13:50|24430.7|24418.7|24426|24414|24432|24420|24426|24414|6
1760364840000|2025-10-13 14:14:00|24427|24415|24430.5|24418.5|24430.5|24418.5|24423.7|24411.7|2
1760364850000|2025-10-13 14:14:10|24429.5|24417.5|24433.2|24421.2|24433.2|24421.2|24423.7|24411.7|12
1760364860000|2025-10-13 14:14:20|24432.2|24420.2|24427.7|24415.7|24432.2|24420.2|24426.7|24414.7|6
1760364870000|2025-10-13 14:14:30|24425.2|24413.2|24427.7|24415.7|24428.7|24416.7|24425.2|24413.2|14
1760364880000|2025-10-13 14:14:40|24429.9|24417.9|24430.2|24418.2|24431.4|24419.4|24429.9|24417.9|9
1760364890000|2025-10-13 14:14:50|24431.2|24419.2|24429.2|24417.2|24431.2|24419.2|24425.5|24413.5|11
1760364900000|2025-10-13 14:15:00|24430.2|24418.2|24431.7|24419.7|24438.2|24426.2|24429.2|24417.2|15
1760364910000|2025-10-13 14:15:10|24432|24420|24429.7|24417.7|24434.2|24422.2|24429.7|24417.7|10
1760364920000|2025-10-13 14:15:20|24430.7|24418.7|24427.5|24415.5|24432|24420|24427.5|24415.5|6
1760364930000|2025-10-13 14:15:30|24426.2|24414.2|24436|24424|24439.7|24427.7|24426.2|24414.2|62
1760364940000|2025-10-13 14:15:40|24436.7|24424.7|24439.7|24427.7|24439.7|24427.7|24436.7|24424.7|7
1760364950000|2025-10-13 14:15:50|24438.7|24426.7|24438.2|24426.2|24439.7|24427.7|24438.2|24426.2|7
1760364960000|2025-10-13 14:16:00|24435.7|24423.7|24445.2|24433.2|24445.7|24433.7|24435.7|24423.7|14
1760364970000|2025-10-13 14:16:10|24445.5|24433.5|24461.7|24449.7|24466.5|24454.5|24445.5|24433.5|21
1760364980000|2025-10-13 14:16:20|24459.2|24447.2|24461.2|24449.2|24461.2|24449.2|24458.2|24446.2|10
1760364990000|2025-10-13 14:16:30|24460.2|24448.2|24461.5|24449.5|24461.5|24449.5|24456.5|24444.5|4
1760365000000|2025-10-13 14:16:40|24460.9|24448.9|24460.7|24448.7|24460.9|24448.9|24455.7|24443.7|10
1760365010000|2025-10-13 14:16:50|24460.5|24448.5|24463.2|24451.2|24464.2|24452.2|24458.5|24446.5|10
1760365020000|2025-10-13 14:17:00|24464.2|24452.2|24462|24450|24464.2|24452.2|24462|24450|1
1760365030000|2025-10-13 14:17:10|24462.2|24450.2|24466.2|24454.2|24473.2|24461.2|24462.2|24450.2|25
1760365040000|2025-10-13 14:17:20|24465|24453|24471.2|24459.2|24473.5|24461.5|24465|24453|7
1760365050000|2025-10-13 14:17:30|24471|24459|24472.2|24460.2|24474.7|24462.7|24467.2|24455.2|10
1760365060000|2025-10-13 14:17:40|24473.5|24461.5|24475.7|24463.7|24478.2|24466.2|24473.5|24461.5|5
1760365070000|2025-10-13 14:17:50|24476|24464|24475|24463|24477.5|24465.5|24472.7|24460.7|16
1760365080000|2025-10-13 14:18:00|24473.2|24461.2|24472|24460|24473.7|24461.7|24472|24460|3
1760365090000|2025-10-13 14:18:10|24470|24458|24471|24459|24471|24459|24469.7|24457.7|7
1760365100000|2025-10-13 14:18:20|24471.2|24459.2|24473.5|24461.5|24473.5|24461.5|24471.2|24459.2|1
1760365110000|2025-10-13 14:18:30|24473.2|24461.2|24462.5|24450.5|24473.2|24461.2|24462.5|24450.5|11
1760365120000|2025-10-13 14:18:40|24467.5|24455.5|24450.7|24438.7|24470|24458|24448.7|24436.7|18
1760365130000|2025-10-13 14:18:50|24449.7|24437.7|24434.7|24422.7|24449.7|24437.7|24434.7|24422.7|23
1760365140000|2025-10-13 14:19:00|24433.7|24421.7|24424.7|24412.7|24434.7|24422.7|24422.5|24410.5|8
1760365150000|2025-10-13 14:19:10|24422.2|24410.2|24414.5|24402.5|24422.2|24410.2|24412|24400|12
1760365160000|2025-10-13 14:19:20|24415.5|24403.5|24419.7|24407.7|24425.7|24413.7|24415.5|24403.5|6
1760365170000|2025-10-13 14:19:30|24417.2|24405.2|24417.2|24405.2|24417.2|24405.2|24417.2|24405.2|1
1760365180000|2025-10-13 14:19:40|24422.7|24410.7|24432.7|24420.7|24432.7|24420.7|24422.7|24410.7|5
1760365190000|2025-10-13 14:19:50|24434.2|24422.2|24432|24420|24434.2|24422.2|24432|24420|4
1760365200000|2025-10-13 14:20:00|24430.5|24418.5|24433.2|24421.2|24434.2|24422.2|24430.5|24418.5|5
1760365210000|2025-10-13 14:20:10|24430.7|24418.7|24428.2|24416.2|24430.7|24418.7|24427.5|24415.5|4
1760365220000|2025-10-13 14:20:20|24429.2|24417.2|24424.2|24412.2|24429.2|24417.2|24423|24411|0
1760365230000|2025-10-13 14:20:30|24423.2|24411.2|24414.5|24402.5|24424.2|24412.2|24414.5|24402.5|7
1760365240000|2025-10-13 14:20:40|24414.7|24402.7|24422.5|24410.5|24422.5|24410.5|24414.7|24402.7|12
1760365250000|2025-10-13 14:20:50|24422.7|24410.7|24420.2|24408.2|24422.7|24410.7|24419.5|24407.5|3
1760365260000|2025-10-13 14:21:00|24420.7|24408.7|24425|24413|24428.7|24416.7|24420.7|24408.7|10
1760365270000|2025-10-13 14:21:10|24425.2|24413.2|24415.2|24403.2|24425.2|24413.2|24415.2|24403.2|3
1760365280000|2025-10-13 14:21:20|24415.5|24403.5|24416.5|24404.5|24416.7|24404.7|24415.5|24403.5|4
1760365290000|2025-10-13 14:21:30|24415.5|24403.5|24410.2|24398.2|24416.5|24404.5|24410|24398|1
1760365300000|2025-10-13 14:21:40|24409.2|24397.2|24405|24393|24412.5|24400.5|24405|24393|10
1760365310000|2025-10-13 14:21:50|24403.7|24391.7|24410.2|24398.2|24412.5|24400.5|24403.7|24391.7|6
1760365320000|2025-10-13 14:22:00|24411.7|24399.7|24410.2|24398.2|24413.7|24401.7|24410.2|24398.2|19
1760365330000|2025-10-13 14:22:10|24407.5|24395.5|24408.2|24396.2|24408.2|24396.2|24401.2|24389.2|16
1760365340000|2025-10-13 14:22:20|24408.5|24396.5|24410.7|24398.7|24410.7|24398.7|24407.2|24395.2|2
1760365350000|2025-10-13 14:22:30|24412.9|24400.9|24410.2|24398.2|24415|24403|24407.5|24395.5|119
1760365360000|2025-10-13 14:22:40|24409.4|24397.4|24403.9|24391.9|24411.4|24399.4|24401.4|24389.4|9
1760365370000|2025-10-13 14:22:50|24404.4|24392.4|24409.2|24397.2|24409.2|24397.2|24404.4|24392.4|8
1760365380000|2025-10-13 14:23:00|24411.2|24399.2|24403.9|24391.9|24411.2|24399.2|24403.9|24391.9|9
1760365390000|2025-10-13 14:23:10|24403.7|24391.7|24403.9|24391.9|24405.2|24393.2|24402.7|24390.7|1
1760365400000|2025-10-13 14:23:20|24406.4|24394.4|24398.2|24386.2|24406.4|24394.4|24398.2|24386.2|16
1760365410000|2025-10-13 14:23:30|24393.2|24381.2|24392|24380|24394.9|24382.9|24388.9|24376.9|24
1760365420000|2025-10-13 14:23:40|24393.9|24381.9|24389.2|24377.2|24393.9|24381.9|24387|24375|15
1760365430000|2025-10-13 14:23:50|24388.2|24376.2|24381.4|24369.4|24388.2|24376.2|24381.4|24369.4|2
1760365440000|2025-10-13 14:24:00|24381.7|24369.7|24366.2|24354.2|24382.7|24370.7|24366.2|24354.2|46
1760365450000|2025-10-13 14:24:10|24368.4|24356.4|24371.2|24359.2|24372.2|24360.2|24368.4|24356.4|7
1760365460000|2025-10-13 14:24:20|24377.7|24365.7|24373.2|24361.2|24382.7|24370.7|24371.7|24359.7|25
1760365470000|2025-10-13 14:24:30|24372.9|24360.9|24368.2|24356.2|24375.2|24363.2|24368.2|24356.2|4
1760365480000|2025-10-13 14:24:40|24362.9|24350.9|24361.7|24349.7|24365.4|24353.4|24361.7|24349.7|19
1760365490000|2025-10-13 14:24:50|24363.7|24351.7|24354.2|24342.2|24364.2|24352.2|24354.2|24342.2|20
1760365500000|2025-10-13 14:25:00|24353.2|24341.2|24335.2|24323.2|24354.2|24342.2|24333.9|24321.9|22
1760365510000|2025-10-13 14:25:10|24336.4|24324.4|24334.7|24322.7|24337.7|24325.7|24330.7|24318.7|14
1760365520000|2025-10-13 14:25:20|24338.2|24326.2|24333.9|24321.9|24338.2|24326.2|24326.4|24314.4|15
1760365530000|2025-10-13 14:25:30|24335.9|24323.9|24350.2|24338.2|24351.2|24339.2|24334.9|24322.9|20
1760365540000|2025-10-13 14:25:40|24353.7|24341.7|24354.5|24342.5|24361.7|24349.7|24353.7|24341.7|10
1760365550000|2025-10-13 14:25:50|24355.7|24343.7|24353.7|24341.7|24356.7|24344.7|24348.9|24336.9|49
1760365560000|2025-10-13 14:26:00|24360.9|24348.9|24363.7|24351.7|24364.9|24352.9|24358.9|24346.9|39
1760365570000|2025-10-13 14:26:10|24364.7|24352.7|24363.7|24351.7|24367.7|24355.7|24361.7|24349.7|13
1760365580000|2025-10-13 14:26:20|24358.7|24346.7|24355.9|24343.9|24361.2|24349.2|24354.9|24342.9|10
1760365590000|2025-10-13 14:26:30|24357.2|24345.2|24349.9|24337.9|24358.7|24346.7|24348.9|24336.9|1
1760365600000|2025-10-13 14:26:40|24346.4|24334.4|24343.9|24331.9|24348.9|24336.9|24343.9|24331.9|13
1760365610000|2025-10-13 14:26:50|24333.9|24321.9|24336.7|24324.7|24339.2|24327.2|24333.9|24321.9|23
1760365620000|2025-10-13 14:27:00|24337.7|24325.7|24334.5|24322.5|24337.7|24325.7|24331.7|24319.7|9
1760365630000|2025-10-13 14:27:10|24334.2|24322.2|24331.2|24319.2|24334.2|24322.2|24327.7|24315.7|14
1760365640000|2025-10-13 14:27:20|24323.2|24311.2|24324.7|24312.7|24327.9|24315.9|24321.4|24309.4|9
1760365650000|2025-10-13 14:27:30|24323.4|24311.4|24328.7|24316.7|24328.7|24316.7|24323.2|24311.2|10
1760365660000|2025-10-13 14:27:40|24330.7|24318.7|24325.9|24313.9|24332.2|24320.2|24325.9|24313.9|12
1760365670000|2025-10-13 14:27:50|24325.7|24313.7|24335.7|24323.7|24338.2|24326.2|24325.7|24313.7|15
1760365680000|2025-10-13 14:28:00|24328.4|24316.4|24330.7|24318.7|24333.4|24321.4|24328.2|24316.2|11
1760365690000|2025-10-13 14:28:10|24331.7|24319.7|24333.7|24321.7|24338.4|24326.4|24331.2|24319.2|13
1760365700000|2025-10-13 14:28:20|24331.4|24319.4|24342.2|24330.2|24343.2|24331.2|24331.4|24319.4|10
1760365710000|2025-10-13 14:28:30|24342.5|24330.5|24340.7|24328.7|24343.2|24331.2|24339.7|24327.7|4
1760365720000|2025-10-13 14:28:40|24338.5|24326.5|24339.5|24327.5|24343.2|24331.2|24334.7|24322.7|14
1760365730000|2025-10-13 14:28:50|24342.4|24330.4|24337.2|24325.2|24342.4|24330.4|24337.2|24325.2|6
1760365740000|2025-10-13 14:29:00|24338.2|24326.2|24339.5|24327.5|24340.7|24328.7|24336|24324|2
1760365750000|2025-10-13 14:29:10|24338.2|24326.2|24341.2|24329.2|24343.5|24331.5|24338.2|24326.2|9
1760365760000|2025-10-13 14:29:20|24340.7|24328.7|24335.8|24323.8|24343|24331|24335.8|24323.8|13
1760365770000|2025-10-13 14:29:30|24333.8|24321.8|24335.2|24323.2|24336.5|24324.5|24333.3|24321.3|4
1760365780000|2025-10-13 14:29:40|24334.3|24322.3|24337.7|24325.7|24337.7|24325.7|24333.3|24321.3|8
1760365790000|2025-10-13 14:29:50|24336.8|24324.8|24336.5|24324.5|24337.7|24325.7|24332.5|24320.5|7
1760365800000|2025-10-13 14:30:00|24336.8|24324.8|24361.7|24349.7|24365.2|24353.2|24336.8|24324.8|180
1760365810000|2025-10-13 14:30:10|24361.5|24349.5|24365.7|24353.7|24367.2|24355.2|24360.5|24348.5|22
1760365820000|2025-10-13 14:30:20|24366.7|24354.7|24359|24347|24366.7|24354.7|24358.7|24346.7|5
1760365830000|2025-10-13 14:30:30|24357.7|24345.7|24388.2|24376.2|24388.2|24376.2|24354|24342|19
1760365840000|2025-10-13 14:30:40|24387|24375|24379.5|24367.5|24387|24375|24379.5|24367.5|18
1760365850000|2025-10-13 14:30:50|24380.5|24368.5|24379|24367|24389|24377|24379|24367|20
1760365860000|2025-10-13 14:31:00|24379.9|24367.9|24366.5|24354.5|24380.2|24368.2|24366.5|24354.5|15
1760365870000|2025-10-13 14:31:10|24361.7|24349.7|24353.5|24341.5|24361.7|24349.7|24353.5|24341.5|56
1760365880000|2025-10-13 14:31:20|24353.2|24341.2|24349.5|24337.5|24355.5|24343.5|24349.5|24337.5|17
1760365890000|2025-10-13 14:31:30|24348.5|24336.5|24344.7|24332.7|24348.5|24336.5|24343.2|24331.2|4
1760365900000|2025-10-13 14:31:40|24343.5|24331.5|24339.5|24327.5|24344.5|24332.5|24339.5|24327.5|11
1760365910000|2025-10-13 14:31:50|24339.7|24327.7|24334.7|24322.7|24339.7|24327.7|24332|24320|8
1760365920000|2025-10-13 14:32:00|24338.2|24326.2|24344.7|24332.7|24344.7|24332.7|24335.7|24323.7|16
1760365930000|2025-10-13 14:32:10|24345.7|24333.7|24347.2|24335.2|24348.2|24336.2|24345|24333|9
1760365940000|2025-10-13 14:32:20|24348.5|24336.5|24357.5|24345.5|24357.5|24345.5|24343.7|24331.7|15
1760365950000|2025-10-13 14:32:30|24357.8|24345.8|24355.3|24343.3|24357.8|24345.8|24352.8|24340.8|11
1760365960000|2025-10-13 14:32:40|24358.7|24346.7|24355|24343|24360.5|24348.5|24352.5|24340.5|8
1760365970000|2025-10-13 14:32:50|24352.8|24340.8|24350|24338|24352.8|24340.8|24348.3|24336.3|68
1760365980000|2025-10-13 14:33:00|24349.7|24337.7|24350|24338|24354.7|24342.7|24349.7|24337.7|9
1760365990000|2025-10-13 14:33:10|24351|24339|24349.7|24337.7|24351|24339|24347.5|24335.5|7
1760366000000|2025-10-13 14:33:20|24350.7|24338.7|24354.7|24342.7|24357.2|24345.2|24349.7|24337.7|5
1760366010000|2025-10-13 14:33:30|24351.8|24339.8|24351.5|24339.5|24356.2|24344.2|24350|24338|9
1760366020000|2025-10-13 14:33:40|24354.5|24342.5|24342.2|24330.2|24354.5|24342.5|24342.2|24330.2|11
1760366030000|2025-10-13 14:33:50|24341.2|24329.2|24339.5|24327.5|24342|24330|24334.5|24322.5|19
1760366040000|2025-10-13 14:34:00|24337.5|24325.5|24340|24328|24340.3|24328.3|24335|24323|9
1760366050000|2025-10-13 14:34:10|24339.7|24327.7|24341.8|24329.8|24341.8|24329.8|24339|24327|7
1760366060000|2025-10-13 14:34:20|24342.5|24330.5|24338.2|24326.2|24347.5|24335.5|24338.2|24326.2|14
1760366070000|2025-10-13 14:34:30|24345|24333|24345|24333|24348.7|24336.7|24345|24333|3
1760366080000|2025-10-13 14:34:40|24346.5|24334.5|24342.5|24330.5|24347.5|24335.5|24342.5|24330.5|6
1760366090000|2025-10-13 14:34:50|24342.2|24330.2|24345|24333|24345|24333|24341.3|24329.3|15
1760366100000|2025-10-13 14:35:00|24345.3|24333.3|24348.8|24336.8|24352|24340|24343.3|24331.3|23
1760366110000|2025-10-13 14:35:10|24349.7|24337.7|24345.3|24333.3|24351|24339|24344|24332|9
1760366120000|2025-10-13 14:35:20|24342.5|24330.5|24341.3|24329.3|24342.5|24330.5|24341.3|24329.3|6
1760366130000|2025-10-13 14:35:30|24342.2|24330.2|24338.5|24326.5|24342.2|24330.2|24329.7|24317.7|19
1760366140000|2025-10-13 14:35:40|24338.8|24326.8|24340.3|24328.3|24343.5|24331.5|24338.8|24326.8|5
1760366150000|2025-10-13 14:35:50|24341.3|24329.3|24341.5|24329.5|24342.5|24330.5|24340.3|24328.3|12
1760366160000|2025-10-13 14:36:00|24340.3|24328.3|24339|24327|24342.5|24330.5|24337.8|24325.8|8
1760366170000|2025-10-13 14:36:10|24340|24328|24335.8|24323.8|24340|24328|24333.8|24321.8|12
1760366180000|2025-10-13 14:36:20|24330.5|24318.5|24325.8|24313.8|24330.5|24318.5|24325.8|24313.8|15
1760366190000|2025-10-13 14:36:30|24326|24314|24325.8|24313.8|24331.8|24319.8|24322|24310|8
1760366200000|2025-10-13 14:36:40|24327.8|24315.8|24323.8|24311.8|24328.3|24316.3|24323.8|24311.8|12
1760366210000|2025-10-13 14:36:50|24323|24311|24316.8|24304.8|24323|24311|24316.8|24304.8|14
1760366220000|2025-10-13 14:37:00|24315.8|24303.8|24308.8|24296.8|24321.5|24309.5|24308.8|24296.8|14
1760366230000|2025-10-13 14:37:10|24307|24295|24301.3|24289.3|24308.3|24296.3|24300.8|24288.8|10
1760366240000|2025-10-13 14:37:20|24301.6|24289.6|24306|24294|24306.3|24294.3|24301.6|24289.6|8
1760366250000|2025-10-13 14:37:30|24303.1|24291.1|24306|24294|24306|24294|24299.1|24287.1|10
1760366260000|2025-10-13 14:37:40|24305.5|24293.5|24298.5|24286.5|24305.5|24293.5|24293.8|24281.8|9
1760366270000|2025-10-13 14:37:50|24296.6|24284.6|24300.1|24288.1|24300.1|24288.1|24295.3|24283.3|10
1760366280000|2025-10-13 14:38:00|24299.1|24287.1|24312.3|24300.3|24313.3|24301.3|24299.1|24287.1|9
1760366290000|2025-10-13 14:38:10|24312.6|24300.6|24306.8|24294.8|24313.5|24301.5|24301.8|24289.8|10
1760366300000|2025-10-13 14:38:20|24304.1|24292.1|24304.1|24292.1|24306.6|24294.6|24299.1|24287.1|6
1760366310000|2025-10-13 14:38:30|24306.8|24294.8|24314.3|24302.3|24316.3|24304.3|24304.1|24292.1|10
1760366320000|2025-10-13 14:38:40|24314.8|24302.8|24311.6|24299.6|24314.8|24302.8|24306.8|24294.8|13
1760366330000|2025-10-13 14:38:50|24311.8|24299.8|24311.6|24299.6|24313.8|24301.8|24309.3|24297.3|7
1760366340000|2025-10-13 14:39:00|24311.8|24299.8|24309.3|24297.3|24311.8|24299.8|24304.1|24292.1|16
1760366350000|2025-10-13 14:39:10|24309.1|24297.1|24311.3|24299.3|24312.8|24300.8|24306.8|24294.8|9
1760366360000|2025-10-13 14:39:20|24310.3|24298.3|24305.3|24293.3|24311.3|24299.3|24305.3|24293.3|6
1760366370000|2025-10-13 14:39:30|24306.3|24294.3|24321|24309|24321|24309|24299.1|24287.1|18
1760366380000|2025-10-13 14:39:40|24321.3|24309.3|24311|24299|24321.3|24309.3|24311|24299|2
1760366390000|2025-10-13 14:39:50|24308.5|24296.5|24311|24299|24311|24299|24308.5|24296.5|3
1760366400000|2025-10-13 14:40:00|24311.3|24299.3|24322.6|24310.6|24326|24314|24311.3|24299.3|10
1760366410000|2025-10-13 14:40:10|24323.5|24311.5|24323.6|24311.6|24327|24315|24323.5|24311.5|7
1760366420000|2025-10-13 14:40:20|24317.6|24305.6|24325.5|24313.5|24325.5|24313.5|24317.6|24305.6|8
1760366430000|2025-10-13 14:40:30|24324.5|24312.5|24325.8|24313.8|24328.3|24316.3|24323.8|24311.8|5
1760366440000|2025-10-13 14:40:40|24331.3|24319.3|24335|24323|24335|24323|24328.3|24316.3|22
1760366450000|2025-10-13 14:40:50|24336|24324|24340.5|24328.5|24341.3|24329.3|24335.5|24323.5|5
1760366460000|2025-10-13 14:41:00|24340.3|24328.3|24342.5|24330.5|24345|24333|24337.3|24325.3|18
1760366470000|2025-10-13 14:41:10|24341.5|24329.5|24357.3|24345.3|24361.7|24349.7|24341.3|24329.3|21
1760366480000|2025-10-13 14:41:20|24357|24345|24353.3|24341.3|24357|24345|24353.3|24341.3|5
1760366490000|2025-10-13 14:41:30|24350.8|24338.8|24354.2|24342.2|24355.8|24343.8|24349.8|24337.8|8
1760366500000|2025-10-13 14:41:40|24353.3|24341.3|24344.8|24332.8|24354.2|24342.2|24344.8|24332.8|27
1760366510000|2025-10-13 14:41:50|24345.8|24333.8|24337.8|24325.8|24347|24335|24337|24325|15
1760366520000|2025-10-13 14:42:00|24338|24326|24340.8|24328.8|24341.1|24329.1|24338|24326|2
1760366530000|2025-10-13 14:42:10|24339.8|24327.8|24343.3|24331.3|24348.8|24336.8|24339.8|24327.8|12
1760366540000|2025-10-13 14:42:20|24342.3|24330.3|24343.3|24331.3|24346.8|24334.8|24342.3|24330.3|11
1760366550000|2025-10-13 14:42:30|24345.3|24333.3|24349.3|24337.3|24349.3|24337.3|24345.3|24333.3|6
1760366560000|2025-10-13 14:42:40|24347|24335|24345.5|24333.5|24350.5|24338.5|24343.3|24331.3|9
1760366570000|2025-10-13 14:42:50|24346.1|24334.1|24350.8|24338.8|24352.8|24340.8|24346.1|24334.1|39
1760366580000|2025-10-13 14:43:00|24351.8|24339.8|24358.3|24346.3|24360.8|24348.8|24351.8|24339.8|3
1760366590000|2025-10-13 14:43:10|24360.5|24348.5|24353.3|24341.3|24361.5|24349.5|24353.3|24341.3|32
1760366600000|2025-10-13 14:43:20|24353|24341|24358.3|24346.3|24359.3|24347.3|24351.5|24339.5|6
1760366610000|2025-10-13 14:43:30|24359.3|24347.3|24370.5|24358.5|24370.5|24358.5|24356.3|24344.3|11
1760366620000|2025-10-13 14:43:40|24370.8|24358.8|24365.5|24353.5|24370.8|24358.8|24363.3|24351.3|7
1760366630000|2025-10-13 14:43:50|24366.3|24354.3|24390.8|24378.8|24392.8|24380.8|24366.3|24354.3|11
1760366640000|2025-10-13 14:44:00|24389.8|24377.8|24380.1|24368.1|24389.8|24377.8|24380.1|24368.1|16
1760366650000|2025-10-13 14:44:10|24379.8|24367.8|24381.3|24369.3|24384.6|24372.6|24377.8|24365.8|7
1760366660000|2025-10-13 14:44:20|24380.3|24368.3|24376.1|24364.1|24380.3|24368.3|24375.1|24363.1|11
1760366670000|2025-10-13 14:44:30|24375.1|24363.1|24386.1|24374.1|24386.1|24374.1|24373.8|24361.8|15
1760366680000|2025-10-13 14:44:40|24387.1|24375.1|24388.6|24376.6|24394.8|24382.8|24387.1|24375.1|7
1760366690000|2025-10-13 14:44:50|24387.6|24375.6|24378.6|24366.6|24387.6|24375.6|24378.6|24366.6|5
1760366700000|2025-10-13 14:45:00|24379.8|24367.8|24380.8|24368.8|24381.1|24369.1|24377.1|24365.1|24
1760366710000|2025-10-13 14:45:10|24381.8|24369.8|24381.8|24369.8|24383.8|24371.8|24380.8|24368.8|5
1760366720000|2025-10-13 14:45:20|24380.8|24368.8|24378|24366|24381.8|24369.8|24378|24366|10
1760366730000|2025-10-13 14:45:30|24379.6|24367.6|24381.1|24369.1|24381.1|24369.1|24378.3|24366.3|5
1760366740000|2025-10-13 14:45:40|24381.3|24369.3|24381.3|24369.3|24383.8|24371.8|24381.3|24369.3|7
1760366750000|2025-10-13 14:45:50|24380.1|24368.1|24386.3|24374.3|24388.6|24376.6|24380.1|24368.1|9
1760366760000|2025-10-13 14:46:00|24386.8|24374.8|24387.8|24375.8|24390.3|24378.3|24386.8|24374.8|4
1760366770000|2025-10-13 14:46:10|24386.3|24374.3|24391.8|24379.8|24395.1|24383.1|24386.3|24374.3|11
1760366780000|2025-10-13 14:46:20|24392.6|24380.6|24391.3|24379.3|24393.8|24381.8|24391.1|24379.1|9
1760366790000|2025-10-13 14:46:30|24390.8|24378.8|24391.3|24379.3|24392.1|24380.1|24387.3|24375.3|4
1760366800000|2025-10-13 14:46:40|24391.1|24379.1|24391.3|24379.3|24392.3|24380.3|24391.1|24379.1|5
1760366810000|2025-10-13 14:46:50|24392.3|24380.3|24398.3|24386.3|24399.6|24387.6|24392.3|24380.3|6
1760366820000|2025-10-13 14:47:00|24399.3|24387.3|24393.6|24381.6|24399.6|24387.6|24393.3|24381.3|6
1760366830000|2025-10-13 14:47:10|24393.3|24381.3|24396.1|24384.1|24396.1|24384.1|24393.3|24381.3|12
1760366840000|2025-10-13 14:47:20|24397.3|24385.3|24390.8|24378.8|24398.3|24386.3|24389.8|24377.8|8
1760366850000|2025-10-13 14:47:30|24391.1|24379.1|24393.3|24381.3|24393.3|24381.3|24389.8|24377.8|5
1760366860000|2025-10-13 14:47:40|24393.6|24381.6|24391.3|24379.3|24393.6|24381.6|24391.1|24379.1|0
1760366870000|2025-10-13 14:47:50|24391.6|24379.6|24387.3|24375.3|24391.6|24379.6|24387.3|24375.3|6
1760366880000|2025-10-13 14:48:00|24385.1|24373.1|24385.8|24373.8|24385.8|24373.8|24384.8|24372.8|8
1760366890000|2025-10-13 14:48:10|24387.1|24375.1|24386.1|24374.1|24387.3|24375.3|24383.8|24371.8|2
1760366900000|2025-10-13 14:48:20|24387.3|24375.3|24393.3|24381.3|24394.3|24382.3|24383.8|24371.8|23
1760366910000|2025-10-13 14:48:30|24394.8|24382.8|24391.3|24379.3|24394.8|24382.8|24391.3|24379.3|23
1760366920000|2025-10-13 14:48:40|24398.3|24386.3|24393.1|24381.1|24398.6|24386.6|24393.1|24381.1|42
1760366930000|2025-10-13 14:48:50|24393.3|24381.3|24390.6|24378.6|24393.3|24381.3|24388.3|24376.3|4
1760366940000|2025-10-13 14:49:00|24390.8|24378.8|24388.1|24376.1|24390.8|24378.8|24386.8|24374.8|3
1760366950000|2025-10-13 14:49:10|24388.3|24376.3|24383.8|24371.8|24389.3|24377.3|24383.8|24371.8|11
1760366960000|2025-10-13 14:49:20|24384.8|24372.8|24392.5|24380.5|24392.5|24380.5|24383.8|24371.8|5
1760366970000|2025-10-13 14:49:30|24392.8|24380.8|24397.5|24385.5|24397.8|24385.8|24392.8|24380.8|4
1760366980000|2025-10-13 14:49:40|24395.3|24383.3|24392.5|24380.5|24397.3|24385.3|24392.5|24380.5|2
1760366990000|2025-10-13 14:49:50|||||||||5
1760367000000|2025-10-13 14:50:00|24393.8|24381.8|24395.6|24383.6|24395.6|24383.6|24391.6|24379.6|10
1760367010000|2025-10-13 14:50:10|24395|24383|24403.3|24391.3|24405.3|24393.3|24395|24383|17
1760367020000|2025-10-13 14:50:20|24403.1|24391.1|24400.8|24388.8|24403.1|24391.1|24400.8|24388.8|1
1760367030000|2025-10-13 14:50:30|24400|24388|24402.8|24390.8|24402.8|24390.8|24400|24388|3
1760367040000|2025-10-13 14:50:40|24401.8|24389.8|24398.3|24386.3|24408.3|24396.3|24398.3|24386.3|15
1760367050000|2025-10-13 14:50:50|24399.3|24387.3|24398.3|24386.3|24399.3|24387.3|24394.3|24382.3|7
1760367060000|2025-10-13 14:51:00|24399.3|24387.3|24389.3|24377.3|24400.6|24388.6|24385.8|24373.8|14
1760367070000|2025-10-13 14:51:10|24389.6|24377.6|24385.8|24373.8|24390.6|24378.6|24385.8|24373.8|3
1760367080000|2025-10-13 14:51:20|24386.8|24374.8|24395.6|24383.6|24395.6|24383.6|24380.6|24368.6|7
1760367090000|2025-10-13 14:51:30|24395.8|24383.8|24395.3|24383.3|24395.8|24383.8|24395.3|24383.3|0
1760367100000|2025-10-13 14:51:40|24395.6|24383.6|24395.3|24383.3|24397.8|24385.8|24395.3|24383.3|2
1760367110000|2025-10-13 14:51:50|24395.6|24383.6|24392.8|24380.8|24395.6|24383.6|24392.8|24380.8|0
1760367120000|2025-10-13 14:52:00|24393.8|24381.8|24399.8|24387.8|24400.1|24388.1|24393.8|24381.8|7
1760367130000|2025-10-13 14:52:10|24399|24387|24405.3|24393.3|24406|24394|24395.8|24383.8|23
1760367140000|2025-10-13 14:52:20|24403.8|24391.8|24403.8|24391.8|24403.8|24391.8|24402.3|24390.3|2
1760367150000|2025-10-13 14:52:30|24404.1|24392.1|24406.3|24394.3|24406.3|24394.3|24404.1|24392.1|4
1760367160000|2025-10-13 14:52:40|24406.6|24394.6|24403.8|24391.8|24409.3|24397.3|24403.8|24391.8|27
1760367170000|2025-10-13 14:52:50|24404.1|24392.1|24407.8|24395.8|24407.8|24395.8|24401.8|24389.8|5
1760367180000|2025-10-13 14:53:00|24408.8|24396.8|24411.8|24399.8|24415.6|24403.6|24406.8|24394.8|26
1760367190000|2025-10-13 14:53:10|24414.3|24402.3|24417.8|24405.8|24418.1|24406.1|24410.8|24398.8|28
1760367200000|2025-10-13 14:53:20|24417.3|24405.3|24417.8|24405.8|24418.1|24406.1|24416.8|24404.8|8
1760367210000|2025-10-13 14:53:30|24416.8|24404.8|24416.8|24404.8|24419.1|24407.1|24416.8|24404.8|10
1760367220000|2025-10-13 14:53:40|24419.3|24407.3|24415.3|24403.3|24419.3|24407.3|24411.8|24399.8|20
1760367230000|2025-10-13 14:53:50|24415.1|24403.1|24417.8|24405.8|24418.1|24406.1|24414.1|24402.1|4
1760367240000|2025-10-13 14:54:00|24418.1|24406.1|24415.6|24403.6|24419.3|24407.3|24415.3|24403.3|6
1760367250000|2025-10-13 14:54:10|24418.5|24406.5|24423.8|24411.8|24425.1|24413.1|24418.5|24406.5|11
1760367260000|2025-10-13 14:54:20|24423.5|24411.5|24414.1|24402.1|24423.5|24411.5|24414.1|24402.1|12
1760367270000|2025-10-13 14:54:30|24413.8|24401.8|24421.1|24409.1|24422.3|24410.3|24413.8|24401.8|8
1760367280000|2025-10-13 14:54:40|24421.3|24409.3|24421.3|24409.3|24422.3|24410.3|24418.8|24406.8|9
1760367290000|2025-10-13 14:54:50|24420.1|24408.1|24433.3|24421.3|24433.3|24421.3|24420.1|24408.1|18
1760367300000|2025-10-13 14:55:00|24435.3|24423.3|24442|24430|24443.3|24431.3|24435.3|24423.3|21
1760367310000|2025-10-13 14:55:10|24443.3|24431.3|24439|24427|24443.3|24431.3|24438|24426|11
1760367320000|2025-10-13 14:55:20|24440|24428|24445.8|24433.8|24445.8|24433.8|24438.3|24426.3|20
1760367330000|2025-10-13 14:55:30|24444.8|24432.8|24448.3|24436.3|24448.3|24436.3|24439.8|24427.8|28
1760367340000|2025-10-13 14:55:40|24448.5|24436.5|24452.8|24440.8|24453.3|24441.3|24448.5|24436.5|8
1760367350000|2025-10-13 14:55:50|24452.3|24440.3|24455.8|24443.8|24460.8|24448.8|24451.3|24439.3|73
1760367360000|2025-10-13 14:56:00|24454.8|24442.8|24462.3|24450.3|24463.3|24451.3|24454.8|24442.8|20
1760367370000|2025-10-13 14:56:10|24467.3|24455.3|24462|24450|24467.3|24455.3|24461|24449|7
1760367380000|2025-10-13 14:56:20|24461.3|24449.3|24463|24451|24463|24451|24459.2|24447.2|27
1760367390000|2025-10-13 14:56:30|24464|24452|24466.7|24454.7|24469.2|24457.2|24464|24452|7
1760367400000|2025-10-13 14:56:40|24464.8|24452.8|24439.3|24427.3|24464.8|24452.8|24439.3|24427.3|55
1760367410000|2025-10-13 14:56:50|24441.5|24429.5|24445|24433|24445|24433|24435.3|24423.3|11
1760367420000|2025-10-13 14:57:00|24447|24435|24447.5|24435.5|24447.5|24435.5|24447|24435|3
1760367430000|2025-10-13 14:57:10|24447.3|24435.3|24443.8|24431.8|24447.3|24435.3|24443.8|24431.8|6
1760367440000|2025-10-13 14:57:20|24442.8|24430.8|24440.3|24428.3|24445.3|24433.3|24440.3|24428.3|1
1760367450000|2025-10-13 14:57:30|24440.5|24428.5|24437.1|24425.1|24442.8|24430.8|24437.1|24425.1|7
1760367460000|2025-10-13 14:57:40|24435.8|24423.8|24441.8|24429.8|24441.8|24429.8|24434.8|24422.8|3
1760367470000|2025-10-13 14:57:50|24442.8|24430.8|24442.1|24430.1|24442.8|24430.8|24442.1|24430.1|1
1760367480000|2025-10-13 14:58:00|24441.8|24429.8|24451.5|24439.5|24451.5|24439.5|24440.3|24428.3|7
1760367490000|2025-10-13 14:58:10|24452.8|24440.8|24454.3|24442.3|24456.5|24444.5|24451.5|24439.5|8
1760367500000|2025-10-13 14:58:20|24453.3|24441.3|24458.8|24446.8|24459|24447|24453.3|24441.3|6
1760367510000|2025-10-13 14:58:30|24459|24447|24458|24446|24459|24447|24455.8|24443.8|1
1760367520000|2025-10-13 14:58:40|24461.3|24449.3|24466.3|24454.3|24467.8|24455.8|24461.3|24449.3|19
1760367530000|2025-10-13 14:58:50|24465.3|24453.3|24455.8|24443.8|24465.3|24453.3|24455.5|24443.5|12
1760367540000|2025-10-13 14:59:00|24455.5|24443.5|24454.3|24442.3|24455.5|24443.5|24453.3|24441.3|2
1760367550000|2025-10-13 14:59:10|24455.3|24443.3|24456.5|24444.5|24456.5|24444.5|24455.3|24443.3|4
1760367560000|2025-10-13 14:59:20|24457.8|24445.8|24465.3|24453.3|24465.3|24453.3|24456.5|24444.5|4
1760367570000|2025-10-13 14:59:30|24466.3|24454.3|24464|24452|24467.3|24455.3|24462.5|24450.5|9
1760367580000|2025-10-13 14:59:40|24462.8|24450.8|24465.3|24453.3|24465.3|24453.3|24462.8|24450.8|2
1760367590000|2025-10-13 14:59:50|24463.8|24451.8|24464|24452|24464.3|24452.3|24462.8|24450.8|5
1760367600000|2025-10-13 15:00:00|24465.3|24453.3|24468.8|24456.8|24469.8|24457.8|24465.3|24453.3|8
1760367610000|2025-10-13 15:00:10|24470.8|24458.8|24467.3|24455.3|24470.8|24458.8|24467.3|24455.3|8
1760367620000|2025-10-13 15:00:20|24466|24454|24466.3|24454.3|24467.3|24455.3|24465|24453|4
1760367630000|2025-10-13 15:00:30|24462.5|24450.5|24463.8|24451.8|24464.8|24452.8|24462.5|24450.5|11
1760367640000|2025-10-13 15:00:40|24465|24453|24469.8|24457.8|24470.8|24458.8|24465|24453|8
1760367650000|2025-10-13 15:00:50|24469.5|24457.5|24468.8|24456.8|24470.8|24458.8|24466|24454|2
1760367660000|2025-10-13 15:01:00|24469.8|24457.8|24469.8|24457.8|24470.8|24458.8|24468.8|24456.8|1
1760367670000|2025-10-13 15:01:10|24470|24458|24470.8|24458.8|24470.8|24458.8|24469.8|24457.8|4
1760367680000|2025-10-13 15:01:20|24471|24459|24466.3|24454.3|24471|24459|24466.3|24454.3|19
1760367690000|2025-10-13 15:01:30|24465.3|24453.3|24465.3|24453.3|24465.3|24453.3|24463.8|24451.8|2
1760367700000|2025-10-13 15:01:40|24464.3|24452.3|24464.3|24452.3|24464.3|24452.3|24464.3|24452.3|6
1760367710000|2025-10-13 15:01:50|24465.3|24453.3|24464|24452|24465.3|24453.3|24464|24452|1
1760367720000|2025-10-13 15:02:00|24464.3|24452.3|24464.3|24452.3|24465.3|24453.3|24464.3|24452.3|12
1760367730000|2025-10-13 15:02:10|24466.8|24454.8|24463.3|24451.3|24466.8|24454.8|24463.3|24451.3|6
1760367740000|2025-10-13 15:02:20|24464.3|24452.3|24464.3|24452.3|24464.3|24452.3|24464.3|24452.3|3
1760367750000|2025-10-13 15:02:30|24463.3|24451.3|24465.8|24453.8|24465.8|24453.8|24463.3|24451.3|4
1760367760000|2025-10-13 15:02:40|24465.6|24453.6|24464.8|24452.8|24466.1|24454.1|24464.8|24452.8|2
1760367770000|2025-10-13 15:02:50|24463.8|24451.8|24464.8|24452.8|24464.8|24452.8|24462.8|24450.8|2
1760367780000|2025-10-13 15:03:00|24470.3|24458.3|24456.3|24444.3|24470.3|24458.3|24456.1|24444.1|21
1760367790000|2025-10-13 15:03:10|24456.1|24444.1|24445.3|24433.3|24456.1|24444.1|24445.1|24433.1|13
1760367800000|2025-10-13 15:03:20|24439.8|24427.8|24444.8|24432.8|24444.8|24432.8|24437.8|24425.8|6
1760367810000|2025-10-13 15:03:30|24443.8|24431.8|24449.6|24437.6|24449.6|24437.6|24442.1|24430.1|4
1760367820000|2025-10-13 15:03:40|24451.1|24439.1|24454.6|24442.6|24454.6|24442.6|24450.3|24438.3|2
1760367840000|2025-10-13 15:04:00|24454.8|24442.8|24454.6|24442.6|24454.8|24442.8|24454.3|24442.3|1
1760367850000|2025-10-13 15:04:10|24455.8|24443.8|24451.1|24439.1|24455.8|24443.8|24450.1|24438.1|1
1760367860000|2025-10-13 15:04:20|24450.1|24438.1|24447.3|24435.3|24453.3|24441.3|24447.3|24435.3|9
1760367870000|2025-10-13 15:04:30|24448.3|24436.3|24448.3|24436.3|24448.3|24436.3|24442.1|24430.1|3
1760367880000|2025-10-13 15:04:40|24448.8|24436.8|24450.6|24438.6|24450.8|24438.8|24448.8|24436.8|4
1760367890000|2025-10-13 15:04:50|24450.8|24438.8|24449.8|24437.8|24452.1|24440.1|24449.8|24437.8|2
1760367900000|2025-10-13 15:05:00|24451.8|24439.8|24452.3|24440.3|24453.3|24441.3|24449.8|24437.8|2
1760367910000|2025-10-13 15:05:10|24453.3|24441.3|24454.3|24442.3|24454.3|24442.3|24453.3|24441.3|0
1760367920000|2025-10-13 15:05:20|24451.3|24439.3|24447.3|24435.3|24451.3|24439.3|24446.3|24434.3|6
1760367930000|2025-10-13 15:05:30|24449.6|24437.6|24442.3|24430.3|24449.6|24437.6|24438.8|24426.8|6
1760367940000|2025-10-13 15:05:40|24442.1|24430.1|24442.9|24430.9|24444.8|24432.8|24439.8|24427.8|1
1760367950000|2025-10-13 15:05:50|24442.6|24430.6|24439.1|24427.1|24442.6|24430.6|24439.1|24427.1|4
1760367960000|2025-10-13 15:06:00|24437.9|24425.9|24437.3|24425.3|24437.9|24425.9|24434.1|24422.1|2
1760367970000|2025-10-13 15:06:10|24438.1|24426.1|24437.9|24425.9|24440.6|24428.6|24437.9|24425.9|0
1760367980000|2025-10-13 15:06:20|24438.1|24426.1|24440.4|24428.4|24444.1|24432.1|24437.9|24425.9|9
1760367990000|2025-10-13 15:06:30|24440.6|24428.6|24445.6|24433.6|24445.6|24433.6|24440.4|24428.4|3
1760368000000|2025-10-13 15:06:40|24445.9|24433.9|24447.1|24435.1|24447.1|24435.1|24445.9|24433.9|1
1760368010000|2025-10-13 15:06:50|24448.1|24436.1|24448.4|24436.4|24448.4|24436.4|24445.9|24433.9|2
1760368020000|2025-10-13 15:07:00|24450.9|24438.9|24451.9|24439.9|24451.9|24439.9|24450.9|24438.9|2
1760368030000|2025-10-13 15:07:10|24452.1|24440.1|24450.9|24438.9|24452.1|24440.1|24450.9|24438.9|7
1760368040000|2025-10-13 15:07:20|24445.9|24433.9|24444.6|24432.6|24448.8|24436.8|24444.6|24432.6|3
1760368050000|2025-10-13 15:07:30|24445.9|24433.9|24447.4|24435.4|24449.6|24437.6|24445.9|24433.9|3
1760368060000|2025-10-13 15:07:40|24446.9|24434.9|24447.1|24435.1|24447.1|24435.1|24446.9|24434.9|3
1760368070000|2025-10-13 15:07:50|24446.9|24434.9|24446.9|24434.9|24446.9|24434.9|24446.9|24434.9|2
1760368080000|2025-10-13 15:08:00|||||||||2
1760368090000|2025-10-13 15:08:10|24447.1|24435.1|24449.4|24437.4|24449.4|24437.4|24447.1|24435.1|3
1760368100000|2025-10-13 15:08:20|24450.4|24438.4|24453.4|24441.4|24454.4|24442.4|24450.4|24438.4|4
1760368110000|2025-10-13 15:08:30|24453.1|24441.1|24453.4|24441.4|24453.4|24441.4|24452.4|24440.4|1
1760368120000|2025-10-13 15:08:40|24454.4|24442.4|24453.4|24441.4|24454.4|24442.4|24452.4|24440.4|3
1760368130000|2025-10-13 15:08:50|24452.4|24440.4|24469.1|24457.1|24469.1|24457.1|24452.4|24440.4|19
1760368140000|2025-10-13 15:09:00|24469.4|24457.4|24470.9|24458.9|24471.4|24459.4|24469.4|24457.4|6
1760368150000|2025-10-13 15:09:10|24471.9|24459.9|24468.1|24456.1|24473.1|24461.1|24468.1|24456.1|6
1760368160000|2025-10-13 15:09:20|24467.1|24455.1|24468.1|24456.1|24468.1|24456.1|24467.1|24455.1|1
1760368170000|2025-10-13 15:09:30|24468.4|24456.4|24464.4|24452.4|24469.4|24457.4|24464.4|24452.4|3
1760368190000|2025-10-13 15:09:50|24464.6|24452.6|24462.9|24450.9|24464.6|24452.6|24459.4|24447.4|4
1760368200000|2025-10-13 15:10:00|24463.9|24451.9|24464.4|24452.4|24467.9|24455.9|24463.9|24451.9|3
1760368210000|2025-10-13 15:10:10|24464.1|24452.1|24459.4|24447.4|24464.1|24452.1|24459.4|24447.4|2
1760368220000|2025-10-13 15:10:20|24461.6|24449.6|24459.1|24447.1|24461.6|24449.6|24459.1|24447.1|3
1760368230000|2025-10-13 15:10:30|24459.4|24447.4|24456.6|24444.6|24459.4|24447.4|24456.6|24444.6|3
1760368240000|2025-10-13 15:10:40|24459.4|24447.4|24459.4|24447.4|24459.4|24447.4|24458.4|24446.4|2
1760368250000|2025-10-13 15:10:50|24458.4|24446.4|24458.4|24446.4|24458.4|24446.4|24458.4|24446.4|1
1760368260000|2025-10-13 15:11:00|24459.4|24447.4|24460.9|24448.9|24465.6|24453.6|24458.4|24446.4|12
1760368270000|2025-10-13 15:11:10|24461.9|24449.9|24466.9|24454.9|24466.9|24454.9|24461.9|24449.9|4
1760368280000|2025-10-13 15:11:20|24464.9|24452.9|24467.9|24455.9|24468.1|24456.1|24464.4|24452.4|7
1760368290000|2025-10-13 15:11:30|24466.9|24454.9|24467.9|24455.9|24467.9|24455.9|24466.9|24454.9|0
1760368310000|2025-10-13 15:11:50|24466.4|24454.4|24460.6|24448.6|24467.9|24455.9|24460.4|24448.4|6
1760368320000|2025-10-13 15:12:00|24460.9|24448.9|24461.9|24449.9|24461.9|24449.9|24460.9|24448.9|0
1760368330000|2025-10-13 15:12:10|24466.1|24454.1|24460.4|24448.4|24466.1|24454.1|24457.9|24445.9|8
1760368340000|2025-10-13 15:12:20|24460.9|24448.9|24464.4|24452.4|24464.4|24452.4|24459.9|24447.9|4
1760368350000|2025-10-13 15:12:30|24464.6|24452.6|24466.9|24454.9|24466.9|24454.9|24464.6|24452.6|2
1760368360000|2025-10-13 15:12:40|24463.9|24451.9|24463.1|24451.1|24465.9|24453.9|24462.4|24450.4|13
1760368370000|2025-10-13 15:12:50|24464.4|24452.4|24466.9|24454.9|24466.9|24454.9|24463.1|24451.1|5
1760368380000|2025-10-13 15:13:00|24467.1|24455.1|24465.9|24453.9|24467.1|24455.1|24464.6|24452.6|4
1760368390000|2025-10-13 15:13:10|24466.9|24454.9|24464.4|24452.4|24466.9|24454.9|24459.6|24447.6|18
1760368400000|2025-10-13 15:13:20|24464.6|24452.6|24467.9|24455.9|24467.9|24455.9|24464.6|24452.6|2
1760368410000|2025-10-13 15:13:30|24466.9|24454.9|24467.4|24455.4|24468.4|24456.4|24466.9|24454.9|11
1760368420000|2025-10-13 15:13:40|24468.4|24456.4|24468.7|24456.7|24468.7|24456.7|24467.4|24455.4|0
1760368430000|2025-10-13 15:13:50|24463.9|24451.9|24458.4|24446.4|24464.9|24452.9|24457.7|24445.7|5
1760368440000|2025-10-13 15:14:00|24457.4|24445.4|24448.9|24436.9|24457.4|24445.4|24446.4|24434.4|10
1760368450000|2025-10-13 15:14:10|24451.2|24439.2|24450.2|24438.2|24452.4|24440.4|24450.2|24438.2|1
1760368460000|2025-10-13 15:14:20|24450.4|24438.4|24451.4|24439.4|24452.4|24440.4|24450.4|24438.4|6
1760368470000|2025-10-13 15:14:30|24453.9|24441.9|24453.4|24441.4|24453.9|24441.9|24451.4|24439.4|3
1760368480000|2025-10-13 15:14:40|24453.7|24441.7|24453.7|24441.7|24453.7|24441.7|24453.7|24441.7|3
1760368490000|2025-10-13 15:14:50|24456.4|24444.4|24449.2|24437.2|24456.4|24444.4|24448.9|24436.9|12
1760368500000|2025-10-13 15:15:00|24449.4|24437.4|24451.4|24439.4|24451.4|24439.4|24449.4|24437.4|3
1760368510000|2025-10-13 15:15:10|24444.4|24432.4|24444.4|24432.4|24446.7|24434.7|24441.4|24429.4|4
1760368520000|2025-10-13 15:15:20|24439.4|24427.4|24440.4|24428.4|24441.4|24429.4|24436.4|24424.4|4
1760368530000|2025-10-13 15:15:30|24439.4|24427.4|24436.7|24424.7|24440.4|24428.4|24436.7|24424.7|4
1760368540000|2025-10-13 15:15:40|24436.9|24424.9|24416.2|24404.2|24437.9|24425.9|24416.2|24404.2|28
1760368550000|2025-10-13 15:15:50|24416.4|24404.4|24398.4|24386.4|24418.4|24406.4|24395.4|24383.4|25
1760368560000|2025-10-13 15:16:00|24398.1|24386.1|24398.1|24386.1|24400.4|24388.4|24390.6|24378.6|14
1760368570000|2025-10-13 15:16:10|24397.6|24385.6|24388.1|24376.1|24397.6|24385.6|24388.1|24376.1|8
1760368580000|2025-10-13 15:16:20|24390.1|24378.1|24388.6|24376.6|24393.1|24381.1|24387.6|24375.6|6
1760368590000|2025-10-13 15:16:30|24389.9|24377.9|24372.1|24360.1|24389.9|24377.9|24372.1|24360.1|22
1760368600000|2025-10-13 15:16:40|24359.1|24347.1|24367.6|24355.6|24367.6|24355.6|24355.9|24343.9|37
1760368610000|2025-10-13 15:16:50|24367.4|24355.4|24367.9|24355.9|24369.9|24357.9|24365.4|24353.4|7
1760368620000|2025-10-13 15:17:00|24365.4|24353.4|24362.6|24350.6|24367.6|24355.6|24362.2|24350.2|6
1760368630000|2025-10-13 15:17:10|24365.1|24353.1|24365.1|24353.1|24365.4|24353.4|24361.6|24349.6|7
1760368640000|2025-10-13 15:17:20|24364.1|24352.1|24376.4|24364.4|24376.4|24364.4|24364.1|24352.1|8
1760368650000|2025-10-13 15:17:30|24375.4|24363.4|24364.9|24352.9|24376.4|24364.4|24364.9|24352.9|2
1760368660000|2025-10-13 15:17:40|24367.4|24355.4|24369.9|24357.9|24370.1|24358.1|24365.1|24353.1|6
1760368670000|2025-10-13 15:17:50|24370.4|24358.4|24372.6|24360.6|24372.6|24360.6|24368.9|24356.9|4
1760368680000|2025-10-13 15:18:00|24374.6|24362.6|24368.6|24356.6|24376.4|24364.4|24368.6|24356.6|4
1760368690000|2025-10-13 15:18:10|24368.4|24356.4|24367.6|24355.6|24370.1|24358.1|24367.6|24355.6|3
1760368700000|2025-10-13 15:18:20|24367.9|24355.9|24369.9|24357.9|24370.1|24358.1|24367.6|24355.6|3
1760368710000|2025-10-13 15:18:30|24370.1|24358.1|24364.9|24352.9|24371.1|24359.1|24364.1|24352.1|3
1760368720000|2025-10-13 15:18:40|24363.4|24351.4|24363.4|24351.4|24364.9|24352.9|24363.4|24351.4|4
1760368730000|2025-10-13 15:18:50|24363.9|24351.9|24363.9|24351.9|24366.4|24354.4|24359.9|24347.9|9
1760368740000|2025-10-13 15:19:00|24359.9|24347.9|24363.9|24351.9|24367.9|24355.9|24359.9|24347.9|7
1760368750000|2025-10-13 15:19:10|24366.1|24354.1|24359.4|24347.4|24366.1|24354.1|24358.4|24346.4|13
1760368760000|2025-10-13 15:19:20|24358.4|24346.4|24357.1|24345.1|24358.4|24346.4|24355.9|24343.9|8
1760368770000|2025-10-13 15:19:30|24358.1|24346.1|24359.4|24347.4|24359.4|24347.4|24357.4|24345.4|7
1760368780000|2025-10-13 15:19:40|24360.3|24348.3|24363.9|24351.9|24366.4|24354.4|24360.3|24348.3|8
1760368790000|2025-10-13 15:19:50|24359.6|24347.6|24356.4|24344.4|24359.6|24347.6|24356.4|24344.4|6
1760368800000|2025-10-13 15:20:00|24352.1|24340.1|24354.9|24342.9|24355.1|24343.1|24350.1|24338.1|9
1760368810000|2025-10-13 15:20:10|24355.1|24343.1|24357.6|24345.6|24357.6|24345.6|24349.9|24337.9|9
1760368820000|2025-10-13 15:20:20|24359.9|24347.9|24347.4|24335.4|24359.9|24347.9|24347.4|24335.4|5
1760368830000|2025-10-13 15:20:30|24347.9|24335.9|24352.6|24340.6|24352.6|24340.6|24347.9|24335.9|3
1760368840000|2025-10-13 15:20:40|24352.4|24340.4|24361.4|24349.4|24361.4|24349.4|24352.4|24340.4|1
1760368850000|2025-10-13 15:20:50|24362.6|24350.6|24352.6|24340.6|24362.6|24350.6|24352.6|24340.6|6
1760368860000|2025-10-13 15:21:00|24347.9|24335.9|24346.4|24334.4|24347.9|24335.9|24346.4|24334.4|12
1760368870000|2025-10-13 15:21:10|24344.9|24332.9|24345.1|24333.1|24346.4|24334.4|24344.9|24332.9|10
1760368880000|2025-10-13 15:21:20|24346.1|24334.1|24341.4|24329.4|24350.1|24338.1|24341.4|24329.4|7
1760368890000|2025-10-13 15:21:30|24332.9|24320.9|24332.4|24320.4|24332.9|24320.9|24331.4|24319.4|13
1760368900000|2025-10-13 15:21:40|24331.4|24319.4|24327.6|24315.6|24333.4|24321.4|24327.6|24315.6|13
1760368910000|2025-10-13 15:21:50|24328.6|24316.6|24332.9|24320.9|24332.9|24320.9|24328.6|24316.6|2
1760368920000|2025-10-13 15:22:00|24327.6|24315.6|24331.4|24319.4|24332.6|24320.6|24327.6|24315.6|19
1760368930000|2025-10-13 15:22:10|24331.1|24319.1|24322.4|24310.4|24331.1|24319.1|24322.4|24310.4|11
1760368940000|2025-10-13 15:22:20|24323.2|24311.2|24334.6|24322.6|24337.1|24325.1|24323.2|24311.2|27
1760368950000|2025-10-13 15:22:30|24333.8|24321.8|24320.4|24308.4|24333.8|24321.8|24320.4|24308.4|15
1760368960000|2025-10-13 15:22:40|24321.3|24309.3|24326.1|24314.1|24326.1|24314.1|24318.3|24306.3|40
1760368970000|2025-10-13 15:22:50|24328.3|24316.3|24329.6|24317.6|24330.6|24318.6|24328.3|24316.3|3
1760368980000|2025-10-13 15:23:00|24328.6|24316.6|24328.6|24316.6|24330.8|24318.8|24328.6|24316.6|3
1760368990000|2025-10-13 15:23:10|24318.1|24306.1|24315.6|24303.6|24319.8|24307.8|24315.6|24303.6|7
1760369000000|2025-10-13 15:23:20|24314.8|24302.8|24308.1|24296.1|24314.8|24302.8|24308.1|24296.1|7
1760369010000|2025-10-13 15:23:30|24308.3|24296.3|24310.8|24298.8|24313.5|24301.5|24308.3|24296.3|13
1760369020000|2025-10-13 15:23:40|24307.9|24295.9|24299.1|24287.1|24307.9|24295.9|24299.1|24287.1|17
1760369030000|2025-10-13 15:23:50|24300.3|24288.3|24303.1|24291.1|24304.3|24292.3|24300.3|24288.3|7
1760369040000|2025-10-13 15:24:00|24302.8|24290.8|24297.8|24285.8|24302.8|24290.8|24295.3|24283.3|16
1760369050000|2025-10-13 15:24:10|24298.1|24286.1|24303.1|24291.1|24303.1|24291.1|24295.6|24283.6|9
1760369060000|2025-10-13 15:24:20|24301.8|24289.8|24298.1|24286.1|24301.8|24289.8|24291.6|24278.8|18
1760369070000|2025-10-13 15:24:30|24299.1|24287.1|24295.6|24283.6|24301.8|24289.8|24293.1|24281.1|13
1760369080000|2025-10-13 15:24:40|24295.1|24283.1|24290.6|24278.6|24295.1|24283.1|24290.3|24278.3|44
1760369090000|2025-10-13 15:24:50|24288.1|24276.1|24290.6|24278.6|24290.6|24278.6|24286.8|24274.8|2
1760369100000|2025-10-13 15:25:00|24291.8|24279.8|24300.6|24288.6|24303.1|24291.1|24291.8|24279.8|25
1760369110000|2025-10-13 15:25:10|24301.6|24289.6|24305.6|24293.6|24305.6|24293.6|24300.3|24288.3|8
1760369120000|2025-10-13 15:25:20|24306.6|24294.6|24312.8|24300.8|24312.8|24300.8|24305.6|24293.6|14
1760369130000|2025-10-13 15:25:30|24316.1|24304.1|24315.6|24303.6|24321.6|24309.6|24315.3|24303.3|29
1760369140000|2025-10-13 15:25:40|24316.8|24304.8|24318.1|24306.1|24320.6|24308.6|24315.6|24303.6|1
1760369150000|2025-10-13 15:25:50|24320.6|24308.6|24326.8|24314.8|24326.8|24314.8|24320.6|24308.6|11
1760369160000|2025-10-13 15:26:00|24323.3|24311.3|24319.6|24307.6|24325.3|24313.3|24318.3|24306.3|10
1760369170000|2025-10-13 15:26:10|24317.1|24305.1|24313.1|24301.1|24320.3|24308.3|24313.1|24301.1|7
1760369180000|2025-10-13 15:26:20|24315.3|24303.3|24315.3|24303.3|24315.3|24303.3|24315.3|24303.3|1
1760369190000|2025-10-13 15:26:30|24315.6|24303.6|24314.1|24302.1|24315.6|24303.6|24312.8|24300.8|2
1760369200000|2025-10-13 15:26:40|24314.3|24302.3|24320.3|24308.3|24320.6|24308.6|24312.8|24300.8|6
1760369210000|2025-10-13 15:26:50|24321.6|24309.6|24325.6|24313.6|24325.6|24313.6|24321.6|24309.6|2
1760369220000|2025-10-13 15:27:00|24325.3|24313.3|24327.6|24315.6|24328.1|24316.1|24323.1|24311.1|4
1760369230000|2025-10-13 15:27:10|24320.6|24308.6|24320.3|24308.3|24322.8|24310.8|24319.3|24307.3|3
1760369240000|2025-10-13 15:27:20|24320.6|24308.6|24320.3|24308.3|24320.6|24308.6|24320.3|24308.3|1
1760369250000|2025-10-13 15:27:30|24319.3|24307.3|24312.8|24300.8|24325.6|24313.6|24312.8|24300.8|16
1760369260000|2025-10-13 15:27:40|24314.1|24302.1|24309.1|24297.1|24314.1|24302.1|24309.1|24297.1|3
1760369270000|2025-10-13 15:27:50|24317.8|24305.8|24327.8|24315.8|24327.8|24315.8|24312.8|24300.8|18
1760369290000|2025-10-13 15:28:10|24324.1|24312.1|24327.1|24315.1|24328.1|24316.1|24323.1|24311.1|3
1760369300000|2025-10-13 15:28:20|24329.1|24317.1|24325.6|24313.6|24329.1|24317.1|24322.8|24310.8|7
1760369310000|2025-10-13 15:28:30|24325.8|24313.8|24335.6|24323.6|24335.6|24323.6|24325.8|24313.8|6
1760369320000|2025-10-13 15:28:40|24334.6|24322.6|24336.6|24324.6|24336.6|24324.6|24334.6|24322.6|1
1760369330000|2025-10-13 15:28:50|24331.8|24319.8|24330.3|24318.3|24332.8|24320.8|24330.3|24318.3|5
1760369340000|2025-10-13 15:29:00|24334.6|24322.6|24333.6|24321.6|24334.6|24322.6|24330.6|24318.6|5
1760369350000|2025-10-13 15:29:10|24335.8|24323.8|24335.8|24323.8|24337.1|24325.1|24332.9|24320.9|2
1760369360000|2025-10-13 15:29:20|24334.1|24322.1|24332.8|24320.8|24334.1|24322.1|24332.8|24320.8|3
1760369370000|2025-10-13 15:29:30|24331.8|24319.8|24332.1|24320.1|24333.3|24321.3|24325.8|24313.8|7
1760369380000|2025-10-13 15:29:40|24330.8|24318.8|24340.6|24328.6|24340.6|24328.6|24327.1|24315.1|25
1760369390000|2025-10-13 15:29:50|24341.1|24329.1|24343.1|24331.1|24343.1|24331.1|24339.3|24327.3|11
1760369400000|2025-10-13 15:30:00|24340.6|24328.6|24340.9|24328.9|24342.8|24330.8|24338.4|24326.4|5
1760369410000|2025-10-13 15:30:10|24338.6|24326.6|24344.9|24332.9|24344.9|24332.9|24338.4|24326.4|4
1760369420000|2025-10-13 15:30:20|24344.6|24332.6|24339.6|24327.6|24348.4|24336.4|24338.4|24326.4|12
1760369430000|2025-10-13 15:30:30|24340.9|24328.9|24342.1|24330.1|24342.1|24330.1|24339.9|24327.9|1
1760369440000|2025-10-13 15:30:40|24341.8|24329.8|24340.3|24328.3|24341.8|24329.8|24336.8|24324.8|16
1760369450000|2025-10-13 15:30:50|24338.4|24326.4|24335.6|24323.6|24338.4|24326.4|24335.3|24323.3|4
1760369460000|2025-10-13 15:31:00|24338.1|24326.1|24345.9|24333.9|24348.1|24336.1|24337.8|24325.8|17
1760369470000|2025-10-13 15:31:10|24346.8|24334.8|24347.6|24335.6|24348.1|24336.1|24346.6|24334.6|11
1760369480000|2025-10-13 15:31:20|24350.1|24338.1|24370.6|24358.6|24370.6|24358.6|24350.1|24338.1|7
1760369490000|2025-10-13 15:31:30|24370.9|24358.9|24361.8|24349.8|24373.1|24361.1|24361.8|24349.8|10
1760369500000|2025-10-13 15:31:40|24360.9|24348.9|24363.1|24351.1|24363.1|24351.1|24360.9|24348.9|6
1760369520000|2025-10-13 15:32:00|24365.1|24353.1|24366.8|24354.8|24370.6|24358.6|24365.1|24353.1|7
1760369530000|2025-10-13 15:32:10|24370.1|24358.1|24369.3|24357.3|24370.6|24358.6|24369.3|24357.3|7
1760369540000|2025-10-13 15:32:20|24369.6|24357.6|24370.6|24358.6|24371.6|24359.6|24369.3|24357.3|3
1760369550000|2025-10-13 15:32:30|24370.3|24358.3|24369.6|24357.6|24374.3|24362.3|24369.6|24357.6|6
1760369560000|2025-10-13 15:32:40|24361.8|24349.8|24361.3|24349.3|24361.8|24349.8|24361.3|24349.3|8
1760369570000|2025-10-13 15:32:50|24361.6|24349.6|24363.4|24351.4|24363.4|24351.4|24357.8|24345.8|6
1760369580000|2025-10-13 15:33:00|24362.4|24350.4|24363.4|24351.4|24364.4|24352.4|24358.1|24346.1|5
1760369590000|2025-10-13 15:33:10|24363.6|24351.6|24391.1|24379.1|24391.1|24379.1|24363.6|24351.6|8
1760369600000|2025-10-13 15:33:20|24390.9|24378.9|24388.6|24376.6|24390.9|24378.9|24388.6|24376.6|5
1760369610000|2025-10-13 15:33:30|24387.1|24375.1|24388.1|24376.1|24390.6|24378.6|24387.1|24375.1|2
1760369620000|2025-10-13 15:33:40|24388.4|24376.4|24391.1|24379.1|24391.1|24379.1|24385.6|24373.6|5
1760369630000|2025-10-13 15:33:50|24391.4|24379.4|24395.6|24383.6|24397.1|24385.1|24391.4|24379.4|8
1760369640000|2025-10-13 15:34:00|24396.1|24384.1|24390.6|24378.6|24400.6|24388.6|24390.6|24378.6|8
1760369650000|2025-10-13 15:34:10|24391.1|24379.1|24393.4|24381.4|24393.6|24381.6|24390.6|24378.6|2
1760369660000|2025-10-13 15:34:20|24391.1|24379.1|24391.1|24379.1|24391.1|24379.1|24390.6|24378.6|4
1760369670000|2025-10-13 15:34:30|24397.8|24385.8|24400.6|24388.6|24402.8|24390.8|24397.8|24385.8|19
1760369680000|2025-10-13 15:34:40|24401.6|24389.6|24395.6|24383.6|24402.8|24390.8|24394.1|24382.1|10
1760369690000|2025-10-13 15:34:50|24387.6|24375.6|24385.3|24373.3|24387.6|24375.6|24385.1|24373.1|5
1760369700000|2025-10-13 15:35:00|24386.3|24374.3|24380.9|24368.9|24386.3|24374.3|24380.9|24368.9|5
1760369710000|2025-10-13 15:35:10|24381.9|24369.9|24377.3|24365.3|24381.9|24369.9|24375.1|24363.1|3
1760369720000|2025-10-13 15:35:20|24377.1|24365.1|24395.1|24383.1|24395.1|24383.1|24377.1|24365.1|10
1760369740000|2025-10-13 15:35:40|24393.8|24381.8|24390.3|24378.3|24393.8|24381.8|24390.3|24378.3|2
1760369750000|2025-10-13 15:35:50|24396.8|24384.8|24397.8|24385.8|24397.8|24385.8|24395.3|24383.3|2
1760369760000|2025-10-13 15:36:00|24398.8|24386.8|24397.6|24385.6|24400.1|24388.1|24397.6|24385.6|4
1760369770000|2025-10-13 15:36:10|24400.1|24388.1|24397.6|24385.6|24400.1|24388.1|24397.6|24385.6|1
1760369780000|2025-10-13 15:36:20|24398.1|24386.1|24402.6|24390.6|24402.6|24390.6|24398.1|24386.1|4
1760369790000|2025-10-13 15:36:30|24402.9|24390.9|24405.1|24393.1|24405.1|24393.1|24402.9|24390.9|0
1760369800000|2025-10-13 15:36:40|24405.4|24393.4|24405.4|24393.4|24407.3|24395.3|24405.4|24393.4|4
1760369810000|2025-10-13 15:36:50|24407.3|24395.3|24415.1|24403.1|24415.1|24403.1|24407.3|24395.3|6
1760369820000|2025-10-13 15:37:00|24412.1|24400.1|24407.9|24395.9|24413.8|24401.8|24407.9|24395.9|6
1760369830000|2025-10-13 15:37:10|24407.6|24395.6|24419.1|24407.1|24419.1|24407.1|24405.6|24393.6|6
1760369840000|2025-10-13 15:37:20|24418.4|24406.4|24425.4|24413.4|24425.4|24413.4|24418.4|24406.4|10
1760369850000|2025-10-13 15:37:30|24421.6|24409.6|24415.6|24403.6|24423.1|24411.1|24415.6|24403.6|18
1760369860000|2025-10-13 15:37:40|24417.1|24405.1|24413.1|24401.1|24418.1|24406.1|24413.1|24401.1|5
1760369870000|2025-10-13 15:37:50|24414.1|24402.1|24422.6|24410.6|24425.6|24413.6|24413.1|24401.1|14
1760369880000|2025-10-13 15:38:00|24423.6|24411.6|24438.3|24426.3|24438.3|24426.3|24423.6|24411.6|37
1760369890000|2025-10-13 15:38:10|24437.3|24425.3|24445.4|24433.4|24445.8|24433.8|24437.3|24425.3|15
1760369900000|2025-10-13 15:38:20|24444.8|24432.8|24432.6|24420.6|24444.8|24432.8|24432.6|24420.6|36
1760369910000|2025-10-13 15:38:30|24432.3|24420.3|24425.1|24413.1|24432.3|24420.3|24424.8|24412.8|4
1760369920000|2025-10-13 15:38:40|24425.4|24413.4|24446.3|24434.3|24446.3|24434.3|24425.4|24413.4|18
1760369930000|2025-10-13 15:38:50|24447.6|24435.6|24445.1|24433.1|24447.6|24435.6|24445.1|24433.1|3
1760369940000|2025-10-13 15:39:00|24446.3|24434.3|24448.6|24436.6|24451.6|24439.6|24446.1|24434.1|17
1760369950000|2025-10-13 15:39:10|24449.8|24437.8|24453.8|24441.8|24454.1|24442.1|24448.8|24436.8|13
1760369960000|2025-10-13 15:39:20|24454.8|24442.8|24455.1|24443.1|24455.1|24443.1|24454.8|24442.8|3
1760369970000|2025-10-13 15:39:30|24456.1|24444.1|24452.6|24440.6|24456.4|24444.4|24452.6|24440.6|3
1760369980000|2025-10-13 15:39:40|24452.3|24440.3|24444.8|24432.8|24456.1|24444.1|24444.8|24432.8|14
1760369990000|2025-10-13 15:39:50|24448.1|24436.1|24450.8|24438.8|24450.8|24438.8|24448.1|24436.1|7
1760370000000|2025-10-13 15:40:00|24452.6|24440.6|24443.9|24431.9|24452.6|24440.6|24443.9|24431.9|9
1760370010000|2025-10-13 15:40:10|24444.4|24432.4|24453.4|24441.4|24453.4|24441.4|24444.4|24432.4|9
1760370020000|2025-10-13 15:40:20|24458.9|24446.9|24457.1|24445.1|24458.9|24446.9|24454.6|24442.6|7
1760370030000|2025-10-13 15:40:30|24456.9|24444.9|24470.4|24458.4|24470.9|24458.9|24456.9|24444.9|37
1760370040000|2025-10-13 15:40:40|24470.6|24458.6|24464.6|24452.6|24470.6|24458.6|24464.4|24452.4|11
1760370050000|2025-10-13 15:40:50|24464.9|24452.9|24453.4|24441.4|24464.9|24452.9|24453.4|24441.4|9
1760370060000|2025-10-13 15:41:00|24452.4|24440.4|24453.4|24441.4|24455.4|24443.4|24452.4|24440.4|4
1760370070000|2025-10-13 15:41:10|24450.6|24438.6|24453.1|24441.1|24453.1|24441.1|24450.4|24438.4|22
1760370080000|2025-10-13 15:41:20|24454.6|24442.6|24458.6|24446.6|24462.1|24450.1|24454.6|24442.6|4
1760370090000|2025-10-13 15:41:30|24457.7|24445.7|24462.1|24450.1|24462.1|24450.1|24457.4|24445.4|11
1760370100000|2025-10-13 15:41:40|24462.4|24450.4|24471.7|24459.7|24475.4|24463.4|24462.4|24450.4|10
1760370110000|2025-10-13 15:41:50|24470.9|24458.9|24471.1|24459.1|24471.1|24459.1|24470.2|24458.2|11
1760370120000|2025-10-13 15:42:00|24471.4|24459.4|24468.9|24456.9|24471.4|24459.4|24468.9|24456.9|2
1760370130000|2025-10-13 15:42:10|24467.7|24455.7|24467.7|24455.7|24472.9|24460.9|24467.4|24455.4|3
1760370140000|2025-10-13 15:42:20|24467.4|24455.4|24472.4|24460.4|24472.7|24460.7|24466.4|24454.4|6
1760370150000|2025-10-13 15:42:30|24471.4|24459.4|24479.2|24467.2|24481.7|24469.7|24471.4|24459.4|26
1760370160000|2025-10-13 15:42:40|24481.4|24469.4|24477.9|24465.9|24482.4|24470.4|24477.9|24465.9|13
1760370170000|2025-10-13 15:42:50|24476.9|24464.9|24477.7|24465.7|24478.4|24466.4|24475.4|24463.4|7
1760370180000|2025-10-13 15:43:00|24475.4|24463.4|24476.1|24464.1|24477.7|24465.7|24475.4|24463.4|6
1760370190000|2025-10-13 15:43:10|24475.2|24463.2|24471.1|24459.1|24475.2|24463.2|24471.1|24459.1|2
1760370200000|2025-10-13 15:43:20|24470.9|24458.9|24476.7|24464.7|24476.7|24464.7|24469.9|24457.9|8
1760370210000|2025-10-13 15:43:30|24478.2|24466.2|24494.4|24482.4|24494.4|24482.4|24478.2|24466.2|13
1760370220000|2025-10-13 15:43:40|24492.9|24480.9|24482.9|24470.9|24492.9|24480.9|24481.7|24469.7|17
1760370230000|2025-10-13 15:43:50|||||||||2
1760370240000|2025-10-13 15:44:00|24483.2|24471.2|24474.2|24462.2|24483.2|24471.2|24474.2|24462.2|7
1760370250000|2025-10-13 15:44:10|24466.7|24454.7|24468.7|24456.7|24468.7|24456.7|24466.4|24454.4|36
1760370260000|2025-10-13 15:44:20|24468.4|24456.4|24458.7|24446.7|24468.4|24456.4|24456.2|24444.2|11
1760370270000|2025-10-13 15:44:30|24457.7|24445.7|24456.4|24444.4|24460.9|24448.9|24456.4|24444.4|4
1760370280000|2025-10-13 15:44:40|24456.2|24444.2|24456.2|24444.2|24456.2|24444.2|24456.2|24444.2|0
1760370290000|2025-10-13 15:44:50|24455.2|24443.2|24455.9|24443.9|24457.4|24445.4|24448.9|24436.9|17
1760370300000|2025-10-13 15:45:00|24456.2|24444.2|24456.2|24444.2|24456.2|24444.2|24454.9|24442.9|2
1760370310000|2025-10-13 15:45:10|24455.2|24443.2|24452.1|24440.1|24456.2|24444.2|24452.1|24440.1|15
1760370320000|2025-10-13 15:45:20|24451.2|24439.2|24451.2|24439.2|24451.2|24439.2|24451.2|24439.2|5
1760370330000|2025-10-13 15:45:30|24450.9|24438.9|24450.6|24438.6|24454.9|24442.9|24449.6|24437.6|24
1760370340000|2025-10-13 15:45:40|24450.9|24438.9|24449.4|24437.4|24452.9|24440.9|24449.4|24437.4|1
1760370350000|2025-10-13 15:45:50|24448.9|24436.9|24442.9|24430.9|24449.4|24437.4|24442.9|24430.9|26
1760370360000|2025-10-13 15:46:00|24443.1|24431.1|24440.6|24428.6|24443.1|24431.1|24440.6|24428.6|0
1760370370000|2025-10-13 15:46:10|24439.6|24427.6|24444.4|24432.4|24444.4|24432.4|24439.6|24427.6|5
1760370380000|2025-10-13 15:46:20|24443.1|24431.1|24443.1|24431.1|24443.1|24431.1|24443.1|24431.1|4
1760370390000|2025-10-13 15:46:30|24448.7|24436.7|24450.9|24438.9|24450.9|24438.9|24448.7|24436.7|7
1760370400000|2025-10-13 15:46:40|24452.1|24440.1|24460.6|24448.6|24463.9|24451.9|24452.1|24440.1|18
1760370410000|2025-10-13 15:46:50|24461.9|24449.9|24465.6|24453.6|24466.9|24454.9|24456.9|24444.9|24
1760370420000|2025-10-13 15:47:00|24465.4|24453.4|24454.9|24442.9|24466.6|24454.6|24452.4|24440.4|18
1760370430000|2025-10-13 15:47:10|24454.3|24442.3|24442.4|24430.4|24454.3|24442.3|24439.9|24427.9|6
1760370440000|2025-10-13 15:47:20|24444.3|24432.3|24444.9|24432.9|24445.4|24433.4|24443.9|24431.9|3
1760370450000|2025-10-13 15:47:30|24445.9|24433.9|24444.9|24432.9|24445.9|24433.9|24444.9|24432.9|1
1760370460000|2025-10-13 15:47:40|24445.1|24433.1|24440.1|24428.1|24450.1|24438.1|24440.1|24428.1|15
1760370470000|2025-10-13 15:47:50|24438.1|24426.1|24437.4|24425.4|24439.9|24427.9|24435.9|24423.9|3
1760370480000|2025-10-13 15:48:00|24436.4|24424.4|24450.9|24438.9|24453.4|24441.4|24436.1|24424.1|15
1760370490000|2025-10-13 15:48:10|24449.9|24437.9|24442.1|24430.1|24449.9|24437.9|24442.1|24430.1|2
1760370500000|2025-10-13 15:48:20|24443.1|24431.1|24441.8|24429.8|24443.1|24431.1|24441.8|24429.8|1
1760370510000|2025-10-13 15:48:30|24440.9|24428.9|24440.9|24428.9|24443.1|24431.1|24440.9|24428.9|2
1760370520000|2025-10-13 15:48:40|24440.6|24428.6|24436.6|24424.6|24440.6|24428.6|24431.8|24419.8|24
1760370530000|2025-10-13 15:48:50|24435.3|24423.3|24433.8|24421.8|24436.3|24424.3|24433.8|24421.8|7
1760370540000|2025-10-13 15:49:00|24431.6|24419.6|24436.6|24424.6|24436.6|24424.6|24431.6|24419.6|5
1760370550000|2025-10-13 15:49:10|24436.3|24424.3|24434.1|24422.1|24436.3|24424.3|24430.8|24418.8|4
1760370560000|2025-10-13 15:49:20|24436.3|24424.3|24436.3|24424.3|24436.3|24424.3|24434.3|24422.3|2
1760370570000|2025-10-13 15:49:30|24441.3|24429.3|24441.3|24429.3|24441.3|24429.3|24438.8|24426.8|2
1760370580000|2025-10-13 15:49:40|24441.6|24429.6|24444.1|24432.1|24446.6|24434.6|24436.9|24424.9|10
1760370590000|2025-10-13 15:49:50|24446.6|24434.6|24444.1|24432.1|24446.6|24434.6|24444.1|24432.1|0
1760370600000|2025-10-13 15:50:00|24445.6|24433.6|24446.6|24434.6|24446.6|24434.6|24445.6|24433.6|0
1760370610000|2025-10-13 15:50:10|24446.3|24434.3|24444.1|24432.1|24446.3|24434.3|24444.1|24432.1|3
1760370620000|2025-10-13 15:50:20|24448.8|24436.8|24446.3|24434.3|24448.8|24436.8|24444.1|24432.1|3
1760370630000|2025-10-13 15:50:30|24444.1|24432.1|24444.1|24432.1|24444.1|24432.1|24444.1|24432.1|0
1760370640000|2025-10-13 15:50:40|24439.4|24427.4|24438.8|24426.8|24439.4|24427.4|24438.8|24426.8|1
1760370650000|2025-10-13 15:50:50|24436.6|24424.6|24437.8|24425.8|24438.8|24426.8|24436.6|24424.6|1
1760370660000|2025-10-13 15:51:00|24438.8|24426.8|24442.8|24430.8|24442.8|24430.8|24433.8|24421.8|10
1760370670000|2025-10-13 15:51:10|24443.8|24431.8|24442.8|24430.8|24445.3|24433.3|24442.8|24430.8|3
1760370680000|2025-10-13 15:51:20|24443.8|24431.8|24439.1|24427.1|24443.8|24431.8|24436.9|24424.9|6
1760370690000|2025-10-13 15:51:30|24436.6|24424.6|24435.3|24423.3|24438.8|24426.8|24435.3|24423.3|4
1760370700000|2025-10-13 15:51:40|24435.1|24423.1|24436.3|24424.3|24436.3|24424.3|24435.1|24423.1|1
1760370710000|2025-10-13 15:51:50|24435.3|24423.3|24431.3|24419.3|24436.3|24424.3|24430.1|24418.1|4
1760370720000|2025-10-13 15:52:00|24432.6|24420.6|24441.1|24429.1|24441.1|24429.1|24432.6|24420.6|3
1760370730000|2025-10-13 15:52:10|24441.3|24429.3|24441.3|24429.3|24441.3|24429.3|24441.3|24429.3|0
1760370740000|2025-10-13 15:52:20|24442.3|24430.3|24446.3|24434.3|24446.3|24434.3|24442.3|24430.3|2
1760370750000|2025-10-13 15:52:30|24446.1|24434.1|24446.3|24434.3|24447.3|24435.3|24446.1|24434.1|11
1760370760000|2025-10-13 15:52:40|24446.1|24434.1|24444.1|24432.1|24446.3|24434.3|24444.1|24432.1|18
1760370770000|2025-10-13 15:52:50|24446.3|24434.3|24447.9|24435.9|24451.3|24439.3|24446.3|24434.3|2
1760370780000|2025-10-13 15:53:00|24448.1|24436.1|24448.8|24436.8|24450.1|24438.1|24445.9|24433.9|3
1760370790000|2025-10-13 15:53:10|24445.9|24433.9|24443.8|24431.8|24445.9|24433.9|24443.8|24431.8|7
1760370800000|2025-10-13 15:53:20|24441.9|24429.9|24441.1|24429.1|24445.4|24433.4|24441.1|24429.1|11
1760370810000|2025-10-13 15:53:30|24441.3|24429.3|24443.6|24431.6|24443.6|24431.6|24441.1|24429.1|2
1760370830000|2025-10-13 15:53:50|24443.3|24431.3|24442.3|24430.3|24443.3|24431.3|24442.3|24430.3|2
1760370840000|2025-10-13 15:54:00|24442.6|24430.6|24440.8|24428.8|24442.6|24430.6|24436.1|24424.1|8
1760370850000|2025-10-13 15:54:10|24444.8|24432.8|24443.6|24431.6|24444.8|24432.8|24443.6|24431.6|2
1760370860000|2025-10-13 15:54:20|24440.4|24428.4|24434.8|24422.8|24441.3|24429.3|24434.8|24422.8|3
1760370870000|2025-10-13 15:54:30|24435.8|24423.8|24435.8|24423.8|24435.8|24423.8|24435.8|24423.8|2
1760370880000|2025-10-13 15:54:40|||||||||1
1760370890000|2025-10-13 15:54:50|24434.8|24422.8|24433.3|24421.3|24437.1|24425.1|24431.1|24419.1|7
1760370900000|2025-10-13 15:55:00|24434.8|24422.8|24434.8|24422.8|24434.8|24422.8|24433.6|24421.6|1
1760370910000|2025-10-13 15:55:10|24433.1|24421.1|24433.3|24421.3|24435.8|24423.8|24432.1|24420.1|4
1760370920000|2025-10-13 15:55:20|24432.1|24420.1|24434.1|24422.1|24439.1|24427.1|24431.6|24419.6|17
1760370930000|2025-10-13 15:55:30|24434.4|24422.4|24433.4|24421.4|24434.4|24422.4|24429.4|24417.4|12
1760370940000|2025-10-13 15:55:40|24431.1|24419.1|24435.9|24423.9|24435.9|24423.9|24431.1|24419.1|6
1760370950000|2025-10-13 15:55:50|24433.4|24421.4|24433.4|24421.4|24433.4|24421.4|24432.4|24420.4|5
1760370960000|2025-10-13 15:56:00|24432.4|24420.4|24431.1|24419.1|24433.4|24421.4|24430.9|24418.9|8
1760370970000|2025-10-13 15:56:10|24436.4|24424.4|24438.9|24426.9|24438.9|24426.9|24436.4|24424.4|2
1760370980000|2025-10-13 15:56:20|24439.4|24427.4|24446.1|24434.1|24446.1|24434.1|24439.4|24427.4|17
1760370990000|2025-10-13 15:56:30|24443.9|24431.9|24442.6|24430.6|24443.9|24431.9|24442.6|24430.6|2
1760371000000|2025-10-13 15:56:40|24441.4|24429.4|24438.9|24426.9|24441.4|24429.4|24438.9|24426.9|5
1760371010000|2025-10-13 15:56:50|||||||||3
1760371020000|2025-10-13 15:57:00|24439.9|24427.9|24446.4|24434.4|24446.4|24434.4|24439.9|24427.9|2
1760371030000|2025-10-13 15:57:10|24445.4|24433.4|24441.4|24429.4|24445.4|24433.4|24441.4|24429.4|1
1760371040000|2025-10-13 15:57:20|24441.1|24429.1|24445.6|24433.6|24445.9|24433.9|24438.9|24426.9|20
1760371050000|2025-10-13 15:57:30|24445.9|24433.9|24448.4|24436.4|24450.9|24438.9|24445.9|24433.9|9
1760371060000|2025-10-13 15:57:40|24450.9|24438.9|24453.4|24441.4|24454.4|24442.4|24450.9|24438.9|4
1760371070000|2025-10-13 15:57:50|24462.4|24450.4|24462.4|24450.4|24463.6|24451.6|24461.4|24449.4|3
1760371080000|2025-10-13 15:58:00|24460.2|24448.2|24445.9|24433.9|24460.2|24448.2|24444.4|24432.4|8
1760371090000|2025-10-13 15:58:10|24447.9|24435.9|24448.4|24436.4|24448.4|24436.4|24447.9|24435.9|2
1760371100000|2025-10-13 15:58:20|24449.4|24437.4|24445.4|24433.4|24449.4|24437.4|24445.4|24433.4|13
1760371110000|2025-10-13 15:58:30|24443.9|24431.9|24444.1|24432.1|24444.1|24432.1|24442.9|24430.9|2
1760371120000|2025-10-13 15:58:40|24444.4|24432.4|24440.6|24428.6|24445.4|24433.4|24439.4|24427.4|2
1760371140000|2025-10-13 15:59:00|24432.9|24420.9|24442.9|24430.9|24442.9|24430.9|24432.9|24420.9|9
1760371150000|2025-10-13 15:59:10|24440.9|24428.9|24445.9|24433.9|24445.9|24433.9|24440.9|24428.9|3
1760371160000|2025-10-13 15:59:20|24443.1|24431.1|24443.4|24431.4|24444.4|24432.4|24443.1|24431.1|1
1760371170000|2025-10-13 15:59:30|24445.6|24433.6|24445.6|24433.6|24445.6|24433.6|24445.6|24433.6|2
1760371180000|2025-10-13 15:59:40|24448.1|24436.1|24448.4|24436.4|24448.4|24436.4|24448.1|24436.1|1
1760371190000|2025-10-13 15:59:50|24451.6|24439.6|24455.9|24443.9|24455.9|24443.9|24451.6|24439.6|6
1760371200000|2025-10-13 16:00:00|24463.4|24451.4|24463.4|24451.4|24463.4|24451.4|24463.4|24451.4|9
1760371210000|2025-10-13 16:00:10|24463.1|24451.1|24458.4|24446.4|24463.1|24451.1|24457.4|24445.4|4
1760371220000|2025-10-13 16:00:20|24456.1|24444.1|24461.9|24449.9|24463.4|24451.4|24455.9|24443.9|5
1760371230000|2025-10-13 16:00:30|24460.9|24448.9|24466.4|24454.4|24466.4|24454.4|24460.9|24448.9|1
1760371240000|2025-10-13 16:00:40|24467.4|24455.4|24466.4|24454.4|24468.4|24456.4|24466.4|24454.4|3
1760371250000|2025-10-13 16:00:50|24466.7|24454.7|24463.9|24451.9|24466.7|24454.7|24463.9|24451.9|7
1760371260000|2025-10-13 16:01:00|24461.4|24449.4|24466.7|24454.7|24466.9|24454.9|24461.4|24449.4|9
1760371270000|2025-10-13 16:01:10|24465.7|24453.7|24460.7|24448.7|24465.7|24453.7|24460.4|24448.4|7
1760371280000|2025-10-13 16:01:20|24461.9|24449.9|24464.4|24452.4|24465.4|24453.4|24459.4|24447.4|3
1760371290000|2025-10-13 16:01:30|24463.2|24451.2|24462.9|24450.9|24463.2|24451.2|24462.9|24450.9|4
1760371300000|2025-10-13 16:01:40|24463.2|24451.2|24465.4|24453.4|24465.7|24453.7|24463.2|24451.2|2
1760371310000|2025-10-13 16:01:50|24465.7|24453.7|24466.9|24454.9|24467.9|24455.9|24465.7|24453.7|2
1760371320000|2025-10-13 16:02:00|24469.4|24457.4|24472.5|24460.5|24474.4|24462.4|24469.2|24457.2|11
1760371330000|2025-10-13 16:02:10|24468.7|24456.7|24463.7|24451.7|24468.7|24456.7|24463.4|24451.4|8
1760371340000|2025-10-13 16:02:20|24462.5|24450.5|24470|24458|24470|24458|24462.5|24450.5|10
1760371350000|2025-10-13 16:02:30|24468.4|24456.4|24468.4|24456.4|24468.4|24456.4|24468.4|24456.4|1
1760371360000|2025-10-13 16:02:40|24465.9|24453.9|24468.4|24456.4|24469.7|24457.7|24465.9|24453.9|6
1760371370000|2025-10-13 16:02:50|24468.2|24456.2|24461.2|24449.2|24468.2|24456.2|24458.7|24446.7|3
1760371380000|2025-10-13 16:03:00|24460.9|24448.9|24463.4|24451.4|24463.4|24451.4|24458.7|24446.7|4
1760371390000|2025-10-13 16:03:10|24463.7|24451.7|24454|24442|24465|24453|24453.7|24441.7|19
1760371400000|2025-10-13 16:03:20|24453.7|24441.7|24451.2|24439.2|24455|24443|24447.5|24435.5|7
1760371410000|2025-10-13 16:03:30|24451.5|24439.5|24463.4|24451.4|24466.2|24454.2|24451.5|24439.5|17
1760371420000|2025-10-13 16:03:40|24464.4|24452.4|24468.4|24456.4|24469.7|24457.7|24464.4|24452.4|3
1760371430000|2025-10-13 16:03:50|24469.4|24457.4|24467.5|24455.5|24469.4|24457.4|24465.9|24453.9|11
1760371440000|2025-10-13 16:04:00|24467.2|24455.2|24467.5|24455.5|24469.7|24457.7|24467.2|24455.2|2
1760371450000|2025-10-13 16:04:10|24469.7|24457.7|24468.2|24456.2|24472.2|24460.2|24467.2|24455.2|11
1760371460000|2025-10-13 16:04:20|24472.5|24460.5|24475.9|24463.9|24476.7|24464.7|24472.5|24460.5|17
1760371470000|2025-10-13 16:04:30|24476.9|24464.9|24472.9|24460.9|24476.9|24464.9|24472.9|24460.9|15
1760371480000|2025-10-13 16:04:40|24471.9|24459.9|24481.7|24469.7|24481.7|24469.7|24471.9|24459.9|5
1760371490000|2025-10-13 16:04:50|24480.7|24468.7|24480.4|24468.4|24480.7|24468.7|24479.2|24467.2|2
1760371500000|2025-10-13 16:05:00|24481.9|24469.9|24486.9|24474.9|24487.9|24475.9|24481.9|24469.9|3
1760371510000|2025-10-13 16:05:10|24488.2|24476.2|24484.4|24472.4|24489.2|24477.2|24483.2|24471.2|26
1760371520000|2025-10-13 16:05:20|24480.5|24468.5|24479.4|24467.4|24484.4|24472.4|24479.4|24467.4|20
1760371530000|2025-10-13 16:05:30|24479.2|24467.2|24480.4|24468.4|24480.4|24468.4|24476.4|24464.4|20
1760371540000|2025-10-13 16:05:40|24481|24469|24486.9|24474.9|24486.9|24474.9|24481|24469|6
1760371550000|2025-10-13 16:05:50|24486.7|24474.7|24486.9|24474.9|24486.9|24474.9|24486.7|24474.7|1
1760371560000|2025-10-13 16:06:00|24486.4|24474.4|24481.9|24469.9|24486.4|24474.4|24481|24469|7
1760371570000|2025-10-13 16:06:10|24483.2|24471.2|24482.2|24470.2|24483.2|24471.2|24481|24469|4
1760371580000|2025-10-13 16:06:20|24481.2|24469.2|24482.2|24470.2|24482.2|24470.2|24481|24469|4
1760371590000|2025-10-13 16:06:30|24481.2|24469.2|24479.4|24467.4|24481.2|24469.2|24479.4|24467.4|7
1760371600000|2025-10-13 16:06:40|24480.7|24468.7|24480.7|24468.7|24481.9|24469.9|24480.7|24468.7|1
1760371610000|2025-10-13 16:06:50|24480.4|24468.4|24480.4|24468.4|24480.4|24468.4|24480.4|24468.4|2
1760371620000|2025-10-13 16:07:00|24481.4|24469.4|24479.4|24467.4|24482.2|24470.2|24477.9|24465.9|15
1760371630000|2025-10-13 16:07:10|24479.2|24467.2|24467.7|24455.7|24480.2|24468.2|24466.4|24454.4|26
1760371640000|2025-10-13 16:07:20|24467.9|24455.9|24472.9|24460.9|24472.9|24460.9|24466.9|24454.9|4
1760371650000|2025-10-13 16:07:30|24471.7|24459.7|24471.7|24459.7|24472.9|24460.9|24471.7|24459.7|1
1760371660000|2025-10-13 16:07:40|24472.7|24460.7|24471.7|24459.7|24472.7|24460.7|24471.7|24459.7|0
1760371670000|2025-10-13 16:07:50|24473.2|24461.2|24475.7|24463.7|24476.9|24464.9|24472.9|24460.9|11
1760371680000|2025-10-13 16:08:00|24476.9|24464.9|24475|24463|24477.2|24465.2|24471.2|24459.2|17
1760371690000|2025-10-13 16:08:10|24477.2|24465.2|24477.5|24465.5|24478.5|24466.5|24477.2|24465.2|1
1760371700000|2025-10-13 16:08:20|24477.2|24465.2|24477.5|24465.5|24477.5|24465.5|24475|24463|2
1760371710000|2025-10-13 16:08:30|||||||||2
1760371730000|2025-10-13 16:08:50|24477.7|24465.7|24477.5|24465.5|24480|24468|24476|24464|6
1760371740000|2025-10-13 16:09:00|24480|24468|24482.5|24470.5|24485|24473|24480|24468|8
1760371750000|2025-10-13 16:09:10|||||||||1
1760371760000|2025-10-13 16:09:20|24483.5|24471.5|24483.5|24471.5|24483.5|24471.5|24482.5|24470.5|1
1760371770000|2025-10-13 16:09:30|24482.5|24470.5|24477.5|24465.5|24485|24473|24476.5|24464.5|12
1760371780000|2025-10-13 16:09:40|24478.5|24466.5|24478.5|24466.5|24479|24467|24477.2|24465.2|3
1760371790000|2025-10-13 16:09:50|24477.5|24465.5|24478.7|24466.7|24478.7|24466.7|24477.5|24465.5|12
1760371800000|2025-10-13 16:10:00|24479.7|24467.7|24476.2|24464.2|24479.7|24467.7|24476|24464|8
1760371810000|2025-10-13 16:10:10|24476|24464|24477.2|24465.2|24477.2|24465.2|24475|24463|1
1760371820000|2025-10-13 16:10:20|24481|24469|24483.2|24471.2|24483.2|24471.2|24481|24469|1
1760371830000|2025-10-13 16:10:30|24483.5|24471.5|24484.7|24472.7|24484.7|24472.7|24483.5|24471.5|1
1760371840000|2025-10-13 16:10:40|24485|24473|24485.4|24473.4|24487.5|24475.5|24481.7|24469.7|12
1760371850000|2025-10-13 16:10:50|24485.2|24473.2|24492.9|24480.9|24492.9|24480.9|24482.9|24470.9|18
1760371860000|2025-10-13 16:11:00|24494.2|24482.2|24494.2|24482.2|24494.2|24482.2|24492.9|24480.9|5
1760371870000|2025-10-13 16:11:10|24493.7|24481.7|24494.2|24482.2|24494.2|24482.2|24491.4|24479.4|13
1760371880000|2025-10-13 16:11:20|24495.4|24483.4|24491.7|24479.7|24495.4|24483.4|24491.7|24479.7|4
1760371890000|2025-10-13 16:11:30|24493|24481|24498|24486|24498|24486|24493|24481|17
1760371900000|2025-10-13 16:11:40|24498.2|24486.2|24501.2|24489.2|24501.2|24489.2|24495.5|24483.5|8
1760371910000|2025-10-13 16:11:50|24501.7|24489.7|24501.7|24489.7|24501.7|24489.7|24501.2|24489.2|4
1760371920000|2025-10-13 16:12:00|24499.5|24487.5|24498|24486|24499.7|24487.7|24495.7|24483.7|12
1760371930000|2025-10-13 16:12:10|24497|24485|24497|24485|24498|24486|24494.5|24482.5|8
1760371940000|2025-10-13 16:12:20|24496|24484|24475.7|24463.7|24496|24484|24474.7|24462.7|11
1760371950000|2025-10-13 16:12:30|24475.5|24463.5|24477|24465|24481.7|24469.7|24473.2|24461.2|11
1760371960000|2025-10-13 16:12:40|24473.2|24461.2|24475|24463|24476|24464|24472.5|24460.5|12
1760371970000|2025-10-13 16:12:50|24474.7|24462.7|24470|24458|24474.7|24462.7|24468.7|24456.7|7
1760371980000|2025-10-13 16:13:00|24469.5|24457.5|24471.2|24459.2|24471.2|24459.2|24466|24454|10
1760371990000|2025-10-13 16:13:10|24472.5|24460.5|24471.2|24459.2|24473.7|24461.7|24470.2|24458.2|4
1760372000000|2025-10-13 16:13:20|24475.7|24463.7|24466|24454|24476|24464|24466|24454|8
1760372010000|2025-10-13 16:13:30|24468|24456|24468|24456|24468|24456|24467|24455|2
1760372020000|2025-10-13 16:13:40|||||||||1
1760372030000|2025-10-13 16:13:50|24470.7|24458.7|24475.7|24463.7|24475.7|24463.7|24470.7|24458.7|5
1760372040000|2025-10-13 16:14:00|24476.7|24464.7|24479.5|24467.5|24480.7|24468.7|24476.7|24464.7|2
1760372050000|2025-10-13 16:14:10|24478.5|24466.5|24476.5|24464.5|24479.5|24467.5|24476.5|24464.5|3
1760372060000|2025-10-13 16:14:20|24477.5|24465.5|24476.5|24464.5|24477.5|24465.5|24476.5|24464.5|0
1760372080000|2025-10-13 16:14:40|24477.5|24465.5|24483.5|24471.5|24483.5|24471.5|24477.5|24465.5|6
1760372090000|2025-10-13 16:14:50|||||||||1
1760372100000|2025-10-13 16:15:00|24482.5|24470.5|24475.5|24463.5|24482.5|24470.5|24474.5|24462.5|3
1760372110000|2025-10-13 16:15:10|24476.5|24464.5|24479.2|24467.2|24479.2|24467.2|24474.2|24462.2|14
1760372120000|2025-10-13 16:15:20|24479.5|24467.5|24479.5|24467.5|24479.5|24467.5|24479.5|24467.5|0
1760372130000|2025-10-13 16:15:30|24480.5|24468.5|24479.2|24467.2|24480.5|24468.5|24479.2|24467.2|1
1760372140000|2025-10-13 16:15:40|24479|24467|24479.5|24467.5|24480.5|24468.5|24478|24466|2
1760372150000|2025-10-13 16:15:50|24479.2|24467.2|24483|24471|24483|24471|24478|24466|2
1760372160000|2025-10-13 16:16:00|24478|24466|24478|24466|24478|24466|24478|24466|1
1760372170000|2025-10-13 16:16:10|24476.7|24464.7|24472.7|24460.7|24476.7|24464.7|24469.9|24457.9|10
1760372180000|2025-10-13 16:16:20|24472.4|24460.4|24471.5|24459.5|24472.4|24460.4|24471.5|24459.5|1
1760372190000|2025-10-13 16:16:30|24474|24462|24474.9|24462.9|24474.9|24462.9|24474|24462|1
1760372200000|2025-10-13 16:16:40|24470.5|24458.5|24470.5|24458.5|24470.5|24458.5|24470.5|24458.5|2
1760372210000|2025-10-13 16:16:50|24471.2|24459.2|24478.2|24466.2|24478.2|24466.2|24471.2|24459.2|6
1760372220000|2025-10-13 16:17:00|24475.7|24463.7|24476|24464|24476|24464|24475.5|24463.5|3
1760372230000|2025-10-13 16:17:10|24475|24463|24477|24465|24478|24466|24475|24463|4
1760372240000|2025-10-13 16:17:20|24478|24466|24491|24479|24491|24479|24478|24466|19
1760372250000|2025-10-13 16:17:30|24490.7|24478.7|24493|24481|24494|24482|24490.5|24478.5|3
1760372260000|2025-10-13 16:17:40|24494|24482|24503|24491|24503|24491|24491|24479|5
1760372270000|2025-10-13 16:17:50|24502.7|24490.7|24503|24491|24503.7|24491.7|24498.5|24486.5|10
1760372280000|2025-10-13 16:18:00|24503.2|24491.2|24500.7|24488.7|24503.2|24491.2|24500.5|24488.5|5
1760372290000|2025-10-13 16:18:10|24501.7|24489.7|24495.7|24483.7|24501.7|24489.7|24495.7|24483.7|3
1760372300000|2025-10-13 16:18:20|24497|24485|24498|24486|24498|24486|24495.7|24483.7|2
1760372310000|2025-10-13 16:18:30|24497|24485|24494.5|24482.5|24498.2|24486.2|24493|24481|38
1760372320000|2025-10-13 16:18:40|24494.7|24482.7|24498|24486|24499.5|24487.5|24494.7|24482.7|1
1760372330000|2025-10-13 16:18:50|24497.7|24485.7|24494.2|24482.2|24497.7|24485.7|24494.2|24482.2|0
1760372340000|2025-10-13 16:19:00|24493.2|24481.2|24493|24481|24497.2|24485.2|24493|24481|5
1760372350000|2025-10-13 16:19:10|24492.5|24480.5|24492.5|24480.5|24492.5|24480.5|24480.5|24468.5|13
1760372360000|2025-10-13 16:19:20|24493|24481|24468|24456|24493.2|24481.2|24468|24456|16
1760372370000|2025-10-13 16:19:30|24469.3|24457.3|24470.5|24458.5|24470.7|24458.7|24469.3|24457.3|8
1760372380000|2025-10-13 16:19:40|24470.2|24458.2|24470.7|24458.7|24476.5|24464.5|24470.2|24458.2|6
1760372390000|2025-10-13 16:19:50|24471|24459|24473|24461|24478|24466|24471|24459|11
1760372400000|2025-10-13 16:20:00|24471|24459|24472|24460|24478|24466|24470.7|24458.7|7
1760372410000|2025-10-13 16:20:10|24471|24459|24465.7|24453.7|24471|24459|24465.7|24453.7|3
1760372420000|2025-10-13 16:20:20|24470.7|24458.7|24470.7|24458.7|24470.7|24458.7|24470.7|24458.7|1
1760372430000|2025-10-13 16:20:30|24471.7|24459.7|24463.2|24451.2|24473.2|24461.2|24462.2|24450.2|8
1760372440000|2025-10-13 16:20:40|24463|24451|24466.3|24454.3|24467.2|24455.2|24459.2|24447.2|7
1760372450000|2025-10-13 16:20:50|24458.8|24446.8|24468.5|24456.5|24468.5|24456.5|24458.8|24446.8|9
1760372460000|2025-10-13 16:21:00|24468.8|24456.8|24463.5|24451.5|24471|24459|24463.5|24451.5|7
1760372470000|2025-10-13 16:21:10|24469|24457|24473.8|24461.8|24473.8|24461.8|24469|24457|6
1760372480000|2025-10-13 16:21:20|24473.5|24461.5|24466|24454|24473.5|24461.5|24466|24454|7
1760372490000|2025-10-13 16:21:30|24465|24453|24476.3|24464.3|24476.3|24464.3|24463.8|24451.8|4
1760372500000|2025-10-13 16:21:40|24478.5|24466.5|24498.5|24486.5|24501.7|24489.7|24478.5|24466.5|5
1760372510000|2025-10-13 16:21:50|24498|24486|24490.5|24478.5|24498|24486|24490.5|24478.5|2
1760372520000|2025-10-13 16:22:00|24489.5|24477.5|24483|24471|24489.5|24477.5|24479.5|24467.5|9
1760372530000|2025-10-13 16:22:10|24478|24466|24475.5|24463.5|24478|24466|24475.5|24463.5|1
1760372540000|2025-10-13 16:22:20|24475.2|24463.2|24474.2|24462.2|24475.5|24463.5|24474.2|24462.2|2
1760372550000|2025-10-13 16:22:30|24474|24462|24473|24461|24474|24462|24473|24461|0
1760372560000|2025-10-13 16:22:40|24473.2|24461.2|24465.5|24453.5|24473.2|24461.2|24465.5|24453.5|5
1760372580000|2025-10-13 16:23:00|24466.7|24454.7|24455.5|24443.5|24470.5|24458.5|24454.4|24442.4|6
1760372590000|2025-10-13 16:23:10|24454.5|24442.5|24455.5|24443.5|24459|24447|24454.5|24442.5|8
1760372600000|2025-10-13 16:23:20|24455.7|24443.7|24458|24446|24459.2|24447.2|24455.7|24443.7|3
1760372610000|2025-10-13 16:23:30|24459|24447|24458|24446|24460|24448|24458|24446|0
1760372620000|2025-10-13 16:23:40|24457.5|24445.5|24459|24447|24459|24447|24448|24436|7
1760372630000|2025-10-13 16:23:50|24451.7|24439.7|24452.7|24440.7|24456.2|24444.2|24450.5|24438.5|10
1760372640000|2025-10-13 16:24:00|24455|24443|24458.5|24446.5|24459|24447|24452.5|24440.5|5
1760372650000|2025-10-13 16:24:10|24467.7|24455.7|24471.2|24459.2|24475.2|24463.2|24465.5|24453.5|5
1760372660000|2025-10-13 16:24:20|24472.7|24460.7|24470.2|24458.2|24472.7|24460.7|24470.2|24458.2|0
1760372670000|2025-10-13 16:24:30|24470|24458|24465.2|24453.2|24473.7|24461.7|24465.2|24453.2|3
1760372680000|2025-10-13 16:24:40|24466.5|24454.5|24476.2|24464.2|24476.2|24464.2|24466.5|24454.5|13
1760372690000|2025-10-13 16:24:50|24477.2|24465.2|24482.7|24470.7|24482.7|24470.7|24477.2|24465.2|1
1760372700000|2025-10-13 16:25:00|24482.5|24470.5|24490.2|24478.2|24490.2|24478.2|24482.5|24470.5|4
1760372710000|2025-10-13 16:25:10|24490.5|24478.5|24480|24468|24491.2|24479.2|24480|24468|8
1760372720000|2025-10-13 16:25:20|24477.7|24465.7|24490|24478|24492.2|24480.2|24477.7|24465.7|29
1760372730000|2025-10-13 16:25:30|24491|24479|24487|24475|24491|24479|24486.7|24474.7|1
1760372740000|2025-10-13 16:25:40|24485.7|24473.7|24490.7|24478.7|24493.2|24481.2|24485.7|24473.7|1
1760372750000|2025-10-13 16:25:50|24489.5|24477.5|24484.2|24472.2|24489.5|24477.5|24482.2|24470.2|11
1760372760000|2025-10-13 16:26:00|24485.2|24473.2|24493.9|24481.9|24495.4|24483.4|24485.2|24473.2|15
1760372770000|2025-10-13 16:26:10|24493.7|24481.7|24493.7|24481.7|24495.4|24483.4|24493.7|24481.7|2
1760372780000|2025-10-13 16:26:20|24493.9|24481.9|24494.9|24482.9|24494.9|24482.9|24489.9|24477.9|25
1760372800000|2025-10-13 16:26:40|24494.7|24482.7|24494.2|24482.2|24494.7|24482.7|24490.9|24478.9|4
1760372810000|2025-10-13 16:26:50|24493.9|24481.9|24487|24475|24494.2|24482.2|24487|24475|4
1760372820000|2025-10-13 16:27:00|24486|24474|24487.2|24475.2|24487.2|24475.2|24485.4|24473.4|2
1760372830000|2025-10-13 16:27:10|24487|24475|24489.7|24477.7|24489.7|24477.7|24487|24475|1
1760372840000|2025-10-13 16:27:20|24486|24474|24484.7|24472.7|24487|24475|24484.7|24472.7|2
1760372850000|2025-10-13 16:27:30|24484.5|24472.5|24474.7|24462.7|24484.5|24472.5|24474.7|24462.7|2
1760372860000|2025-10-13 16:27:40|24474.2|24462.2|24474.5|24462.5|24477.2|24465.2|24474.2|24462.2|2
1760372870000|2025-10-13 16:27:50|24473.5|24461.5|24473.5|24461.5|24474.5|24462.5|24473.5|24461.5|1
1760372880000|2025-10-13 16:28:00|24474.5|24462.5|24479.5|24467.5|24479.5|24467.5|24474.5|24462.5|2
1760372890000|2025-10-13 16:28:10|24479.7|24467.7|24483.7|24471.7|24485|24473|24479|24467|13
1760372900000|2025-10-13 16:28:20|24483.5|24471.5|24482.5|24470.5|24483.5|24471.5|24482.5|24470.5|1
1760372910000|2025-10-13 16:28:30|24483|24471|24485|24473|24485.2|24473.2|24483|24471|8
1760372920000|2025-10-13 16:28:40|24485.2|24473.2|24485.2|24473.2|24485.2|24473.2|24485.2|24473.2|0
1760372930000|2025-10-13 16:28:50|24485|24473|24485|24473|24485|24473|24485|24473|0
1760372940000|2025-10-13 16:29:00|24484.7|24472.7|24474.5|24462.5|24484.7|24472.7|24470.7|24458.7|4
1760372950000|2025-10-13 16:29:10|24473.5|24461.5|24477.2|24465.2|24481|24469|24473.5|24461.5|3
1760372960000|2025-10-13 16:29:20|24477|24465|24479.7|24467.7|24479.7|24467.7|24476|24464|3
1760372970000|2025-10-13 16:29:30|24480.7|24468.7|24474.7|24462.7|24482.2|24470.2|24474.7|24462.7|1
1760372980000|2025-10-13 16:29:40|24477|24465|24474.7|24462.7|24477|24465|24474.7|24462.7|3
1760372990000|2025-10-13 16:29:50|24474.5|24462.5|24475.7|24463.7|24475.7|24463.7|24473.2|24461.2|3
1760373000000|2025-10-13 16:30:00|24474.5|24462.5|24474.2|24462.2|24480.7|24468.7|24474.2|24462.2|5
1760373010000|2025-10-13 16:30:10|24475.5|24463.5|24479.2|24467.2|24479.2|24467.2|24475.5|24463.5|1
1760373020000|2025-10-13 16:30:20|24481.2|24469.2|24480.5|24468.5|24481.4|24469.4|24480.5|24468.5|0
1760373030000|2025-10-13 16:30:30|24483|24471|24480.5|24468.5|24483.9|24471.9|24479.2|24467.2|2
1760373040000|2025-10-13 16:30:40|24481.4|24469.4|24481.4|24469.4|24481.4|24469.4|24481.4|24469.4|0
1760373050000|2025-10-13 16:30:50|24480.2|24468.2|24484.2|24472.2|24484.5|24472.5|24478|24466|3
1760373060000|2025-10-13 16:31:00|24485.2|24473.2|24482|24470|24485.5|24473.5|24482|24470|4
1760373070000|2025-10-13 16:31:10|24482.5|24470.5|24482|24470|24484.5|24472.5|24482|24470|2
1760373080000|2025-10-13 16:31:20|24482.2|24470.2|24482|24470|24482.2|24470.2|24482|24470|0
1760373090000|2025-10-13 16:31:30|24483.2|24471.2|24485|24473|24487.2|24475.2|24483.2|24471.2|3
1760373100000|2025-10-13 16:31:40|24487|24475|24487|24475|24488.2|24476.2|24487|24475|3
1760373110000|2025-10-13 16:31:50|24487.2|24475.2|24479.5|24467.5|24487.2|24475.2|24479.5|24467.5|4
1760373120000|2025-10-13 16:32:00|24487|24475|24484.5|24472.5|24487|24475|24484.5|24472.5|5
1760373130000|2025-10-13 16:32:10|24484.2|24472.2|24487.2|24475.2|24487.2|24475.2|24482|24470|2
1760373140000|2025-10-13 16:32:20|24486.7|24474.7|24484.7|24472.7|24486.7|24474.7|24483.5|24471.5|0
1760373150000|2025-10-13 16:32:30|24488.5|24476.5|24487.5|24475.5|24488.5|24476.5|24487.5|24475.5|1
1760373160000|2025-10-13 16:32:40|24487|24475|24487.2|24475.2|24488.2|24476.2|24487|24475|0
1760373170000|2025-10-13 16:32:50|24488.2|24476.2|24488.5|24476.5|24488.5|24476.5|24488.2|24476.2|0
1760373180000|2025-10-13 16:33:00|24487|24475|24477|24465|24487|24475|24476.2|24464.2|13
1760373190000|2025-10-13 16:33:10|24477.2|24465.2|24479.5|24467.5|24479.5|24467.5|24476|24464|7
1760373200000|2025-10-13 16:33:20|24484.7|24472.7|24484.5|24472.5|24485.7|24473.7|24483.5|24471.5|2
1760373220000|2025-10-13 16:33:40|24484.2|24472.2|24483.2|24471.2|24484.2|24472.2|24482|24470|0
1760373230000|2025-10-13 16:33:50|24487.2|24475.2|24484.5|24472.5|24487.2|24475.2|24484.5|24472.5|1
1760373240000|2025-10-13 16:34:00|24484.7|24472.7|24484.5|24472.5|24484.7|24472.7|24484.5|24472.5|0
1760373250000|2025-10-13 16:34:10|24483.5|24471.5|24481.7|24469.7|24483.5|24471.5|24477.2|24465.2|4
1760373260000|2025-10-13 16:34:20|24482.2|24470.2|24479.7|24467.7|24482.2|24470.2|24479.7|24467.7|1
1760373270000|2025-10-13 16:34:30|24479.5|24467.5|24479.5|24467.5|24479.7|24467.7|24479.5|24467.5|0
1760373280000|2025-10-13 16:34:40|24477.5|24465.5|24475|24463|24477.5|24465.5|24475|24463|2
1760373290000|2025-10-13 16:34:50|||||||||2
1760373300000|2025-10-13 16:35:00|24478.5|24466.5|24484.7|24472.7|24484.7|24472.7|24478.5|24466.5|6
1760373310000|2025-10-13 16:35:10|||||||||2
1760373320000|2025-10-13 16:35:20|24484.5|24472.5|24484.7|24472.7|24484.7|24472.7|24482.5|24470.5|0
1760373330000|2025-10-13 16:35:30|24486|24474|24488.5|24476.5|24488.5|24476.5|24486|24474|4
1760373340000|2025-10-13 16:35:40|24490.7|24478.7|24490.7|24478.7|24490.7|24478.7|24490.7|24478.7|1
1760373360000|2025-10-13 16:36:00|24489.7|24477.7|24490|24478|24492.5|24480.5|24489.7|24477.7|5
1760373370000|2025-10-13 16:36:10|24491|24479|24490.7|24478.7|24492.2|24480.2|24490.7|24478.7|2
1760373380000|2025-10-13 16:36:20|24489.5|24477.5|24489.5|24477.5|24489.5|24477.5|24489.5|24477.5|4
1760373390000|2025-10-13 16:36:30|24488.5|24476.5|24488.5|24476.5|24489.5|24477.5|24488.5|24476.5|1
1760373410000|2025-10-13 16:36:50|||||||||2
1760373420000|2025-10-13 16:37:00|24488.2|24476.2|24484.7|24472.7|24488.2|24476.2|24483.5|24471.5|8
1760373430000|2025-10-13 16:37:10|24485.7|24473.7|24483.5|24471.5|24486|24474|24483.5|24471.5|3
1760373440000|2025-10-13 16:37:20|24484.7|24472.7|24482.2|24470.2|24487.2|24475.2|24482.2|24470.2|2
1760373450000|2025-10-13 16:37:30|24481.3|24469.3|24487.5|24475.5|24487.5|24475.5|24478.8|24466.8|6
1760373460000|2025-10-13 16:37:40|24486.5|24474.5|24486.3|24474.3|24487.5|24475.5|24485.5|24473.5|2
1760373480000|2025-10-13 16:38:00|24485.7|24473.7|24483.8|24471.8|24485.7|24473.7|24483.8|24471.8|2
1760373490000|2025-10-13 16:38:10|24484|24472|24470|24458|24487.8|24475.8|24469|24457|17
1760373500000|2025-10-13 16:38:20|24470.3|24458.3|24465.5|24453.5|24471.3|24459.3|24465.5|24453.5|16
1760373510000|2025-10-13 16:38:30|24462.5|24450.5|24462.5|24450.5|24462.5|24450.5|24462.5|24450.5|1
1760373520000|2025-10-13 16:38:40|24461.5|24449.5|24464|24452|24464|24452|24461.5|24449.5|3
1760373530000|2025-10-13 16:38:50|24466.5|24454.5|24460|24448|24466.5|24454.5|24459|24447|5
1760373540000|2025-10-13 16:39:00|24461|24449|24458.8|24446.8|24461.5|24449.5|24458.8|24446.8|4
1760373550000|2025-10-13 16:39:10|24459|24447|24467.5|24455.5|24467.5|24455.5|24459|24447|5
1760373560000|2025-10-13 16:39:20|24466.5|24454.5|24465|24453|24466.5|24454.5|24465|24453|2
1760373570000|2025-10-13 16:39:30|24464|24452|24479.5|24467.5|24480.8|24468.8|24458.8|24446.8|3
1760373580000|2025-10-13 16:39:40|24480.5|24468.5|24478.6|24466.6|24480.8|24468.8|24478.3|24466.3|2
1760373590000|2025-10-13 16:39:50|24479.8|24467.8|24483.3|24471.3|24483.8|24471.8|24479.8|24467.8|0
1760373600000|2025-10-13 16:40:00|24482|24470|24483|24471|24483.3|24471.3|24482|24470|1
1760373610000|2025-10-13 16:40:10|24482|24470|24488|24476|24488|24476|24480.5|24468.5|11
1760373620000|2025-10-13 16:40:20|24487.5|24475.5|24487.8|24475.8|24487.8|24475.8|24485.8|24473.8|10
1760373630000|2025-10-13 16:40:30|24487.5|24475.5|24487.8|24475.8|24487.8|24475.8|24487.5|24475.5|0
1760373640000|2025-10-13 16:40:40|24487.5|24475.5|24481.5|24469.5|24487.5|24475.5|24481.5|24469.5|4
1760373650000|2025-10-13 16:40:50|24485|24473|24486.5|24474.5|24486.5|24474.5|24485|24473|1
1760373660000|2025-10-13 16:41:00|24487.5|24475.5|24489|24477|24489|24477|24487.5|24475.5|2
1760373670000|2025-10-13 16:41:10|24488.8|24476.8|24486.5|24474.5|24488.8|24476.8|24486.5|24474.5|2
1760373680000|2025-10-13 16:41:20|24487.5|24475.5|24481.3|24469.3|24487.5|24475.5|24481.3|24469.3|4
1760373700000|2025-10-13 16:41:40|24481.5|24469.5|24479|24467|24482.5|24470.5|24479|24467|8
1760373710000|2025-10-13 16:41:50|24478.5|24466.5|24474|24462|24478.5|24466.5|24474|24462|2
1760373720000|2025-10-13 16:42:00|24473.8|24461.8|24476.5|24464.5|24477.5|24465.5|24473.8|24461.8|10
1760373740000|2025-10-13 16:42:20|24478.8|24466.8|24480|24468|24480|24468|24478.8|24466.8|3
1760373750000|2025-10-13 16:42:30|24480.3|24468.3|24481.5|24469.5|24483.5|24471.5|24480.3|24468.3|2
1760373780000|2025-10-13 16:43:00|24481.3|24469.3|24482|24470|24482.3|24470.3|24475|24463|3
1760373790000|2025-10-13 16:43:10|24481|24469|24487|24475|24487|24475|24481|24469|3
1760373800000|2025-10-13 16:43:20|24486.7|24474.7|24484.2|24472.2|24486.7|24474.7|24481.3|24469.3|9
1760373810000|2025-10-13 16:43:30|24481.7|24469.7|24482|24470|24483.3|24471.3|24480.8|24468.8|1
1760373820000|2025-10-13 16:43:40|24481.7|24469.7|24484.2|24472.2|24484.5|24472.5|24481.7|24469.7|4
1760373830000|2025-10-13 16:43:50|24483|24471|24482|24470|24483|24471|24482|24470|0
1760373840000|2025-10-13 16:44:00|24482.3|24470.3|24481.7|24469.7|24484.2|24472.2|24481.7|24469.7|1
1760373850000|2025-10-13 16:44:10|24482|24470|24480.5|24468.5|24482|24470|24480.5|24468.5|0
1760373860000|2025-10-13 16:44:20|24483.3|24471.3|24484.2|24472.2|24484.2|24472.2|24483.3|24471.3|2
1760373870000|2025-10-13 16:44:30|24482|24470|24484.2|24472.2|24484.2|24472.2|24482|24470|10
1760373880000|2025-10-13 16:44:40|24483.3|24471.3|24484.2|24472.2|24484.2|24472.2|24481.5|24469.5|4
1760373900000|2025-10-13 16:45:00|24483.3|24471.3|24484.2|24472.2|24484.2|24472.2|24483.3|24471.3|3
1760373920000|2025-10-13 16:45:20|24485.2|24473.2|24483|24471|24486.5|24474.5|24483|24471|1
1760373930000|2025-10-13 16:45:30|24484|24472|24483|24471|24484.2|24472.2|24483|24471|2
1760373940000|2025-10-13 16:45:40|24482|24470|24484|24472|24485.2|24473.2|24482|24470|2
1760373950000|2025-10-13 16:45:50|24484.5|24472.5|24484|24472|24485.5|24473.5|24483|24471|0
1760373960000|2025-10-13 16:46:00|24484.2|24472.2|24486.5|24474.5|24486.5|24474.5|24484.2|24472.2|1
1760373970000|2025-10-13 16:46:10|24487|24475|24482|24470|24487|24475|24482|24470|8
1760373980000|2025-10-13 16:46:20|24481.7|24469.7|24491.5|24479.5|24491.5|24479.5|24481.5|24469.5|8
1760373990000|2025-10-13 16:46:30|24493.7|24481.7|24493|24481|24495.2|24483.2|24493|24481|3
1760374000000|2025-10-13 16:46:40|24494|24482|24488|24476|24494|24482|24488|24476|12
1760374010000|2025-10-13 16:46:50|24487|24475|24489|24477|24492.7|24480.7|24486.7|24474.7|3
1760374020000|2025-10-13 16:47:00|24488|24476|24491|24479|24491.2|24479.2|24488|24476|4
1760374030000|2025-10-13 16:47:10|24490|24478|24488.5|24476.5|24490|24478|24488.5|24476.5|0
1760374040000|2025-10-13 16:47:20|24490|24478|24491|24479|24491|24479|24490|24478|1
1760374050000|2025-10-13 16:47:30|24490|24478|24491|24479|24491|24479|24490|24478|1
1760374080000|2025-10-13 16:48:00|24492.2|24480.2|24493.7|24481.7|24493.7|24481.7|24490|24478|4
1760374090000|2025-10-13 16:48:10|24494.7|24482.7|24494.7|24482.7|24494.7|24482.7|24493.7|24481.7|0
1760374100000|2025-10-13 16:48:20|24493.5|24481.5|24492.5|24480.5|24493.5|24481.5|24492.5|24480.5|0
1760374110000|2025-10-13 16:48:30|24491.5|24479.5|24491.5|24479.5|24491.5|24479.5|24491.5|24479.5|0
1760374120000|2025-10-13 16:48:40|24493.3|24481.3|24496.2|24484.2|24496.2|24484.2|24493.3|24481.3|1
1760374130000|2025-10-13 16:48:50|24497.5|24485.5|24498.5|24486.5|24499.7|24487.7|24497.5|24485.5|3
1760374140000|2025-10-13 16:49:00|24500.2|24488.2|24514.2|24502.2|24514.5|24502.5|24500.2|24488.2|82
1760374150000|2025-10-13 16:49:10|24534.5|24522.5|24536.7|24524.7|24536.7|24524.7|24529.5|24517.5|31
1760374160000|2025-10-13 16:49:20|24536.4|24524.4|24533|24521|24536.4|24524.4|24531.4|24519.4|27
1760374170000|2025-10-13 16:49:30|24533.9|24521.9|24531.4|24519.4|24533.9|24521.9|24531.4|24519.4|4
1760374180000|2025-10-13 16:49:40|24528.9|24516.9|24538.7|24526.7|24538.7|24526.7|24528.9|24516.9|28
1760374190000|2025-10-13 16:49:50|24539.9|24527.9|24533|24521|24539.9|24527.9|24533|24521|32
1760374200000|2025-10-13 16:50:00|24532.4|24520.4|24531.4|24519.4|24532.4|24520.4|24528.9|24516.9|6
1760374210000|2025-10-13 16:50:10|24530.2|24518.2|24534.9|24522.9|24536.4|24524.4|24529.2|24517.2|5
1760374220000|2025-10-13 16:50:20|24533.9|24521.9|24533.9|24521.9|24533.9|24521.9|24533.9|24521.9|0
1760374230000|2025-10-13 16:50:30|24534.2|24522.2|24533.9|24521.9|24538.7|24526.7|24533.9|24521.9|13
1760374240000|2025-10-13 16:50:40|24533.7|24521.7|24533.9|24521.9|24534.9|24522.9|24530.5|24518.5|13
1760374250000|2025-10-13 16:50:50|||||||||1
1760374260000|2025-10-13 16:51:00|24537.4|24525.4|24537.4|24525.4|24537.4|24525.4|24537.4|24525.4|1
1760374270000|2025-10-13 16:51:10|24537.7|24525.7|24537.4|24525.4|24537.7|24525.7|24536.5|24524.5|3
1760374280000|2025-10-13 16:51:20|24538.4|24526.4|24537.4|24525.4|24538.7|24526.7|24537.4|24525.4|1
1760374290000|2025-10-13 16:51:30|24538.7|24526.7|24537.2|24525.2|24538.7|24526.7|24537.2|24525.2|10
1760374300000|2025-10-13 16:51:40|24536.2|24524.2|24534.7|24522.7|24537.2|24525.2|24534.7|24522.7|3
1760374310000|2025-10-13 16:51:50|24533.7|24521.7|24536.9|24524.9|24538.2|24526.2|24533.7|24521.7|6
1760374320000|2025-10-13 16:52:00|24538.2|24526.2|24533.7|24521.7|24538.2|24526.2|24533.4|24521.4|2
1760374330000|2025-10-13 16:52:10|24533.2|24521.2|24530.7|24518.7|24533.2|24521.2|24529.7|24517.7|5
1760374340000|2025-10-13 16:52:20|24529.7|24517.7|24533.4|24521.4|24534.2|24522.2|24529.4|24517.4|2
1760374350000|2025-10-13 16:52:30|24534.4|24522.4|24541.7|24529.7|24541.7|24529.7|24532.2|24520.2|17
1760374360000|2025-10-13 16:52:40|24541.4|24529.4|24534.7|24522.7|24541.4|24529.4|24534.7|24522.7|6
1760374370000|2025-10-13 16:52:50|24534.2|24522.2|24536.4|24524.4|24538.2|24526.2|24534.2|24522.2|1
1760374380000|2025-10-13 16:53:00|24534.4|24522.4|24540.2|24528.2|24540.2|24528.2|24534.4|24522.4|10
1760374390000|2025-10-13 16:53:10|24538.9|24526.9|24544.6|24532.6|24544.6|24532.6|24538.9|24526.9|11
1760374400000|2025-10-13 16:53:20|24543.4|24531.4|24540.9|24528.9|24547.4|24535.4|24540.9|24528.9|10
1760374410000|2025-10-13 16:53:30|24539.4|24527.4|24540.6|24528.6|24541.1|24529.1|24539.4|24527.4|7
1760374420000|2025-10-13 16:53:40|24540.4|24528.4|24540.4|24528.4|24540.4|24528.4|24540.4|24528.4|0
1760374430000|2025-10-13 16:53:50|24539.8|24527.8|24537.9|24525.9|24539.8|24527.8|24537.9|24525.9|2
1760374440000|2025-10-13 16:54:00|24538.9|24526.9|24542.9|24530.9|24542.9|24530.9|24538.9|24526.9|12
1760374450000|2025-10-13 16:54:10|24541.9|24529.9|24536.6|24524.6|24541.9|24529.9|24536.6|24524.6|10
1760374460000|2025-10-13 16:54:20|24535.4|24523.4|24536.6|24524.6|24536.6|24524.6|24535.4|24523.4|35
1760374470000|2025-10-13 16:54:30|24539.8|24527.8|24539.8|24527.8|24539.8|24527.8|24538.9|24526.9|8
1760374480000|2025-10-13 16:54:40|24538.9|24526.9|24538.9|24526.9|24539.8|24527.8|24538.9|24526.9|2
1760374490000|2025-10-13 16:54:50|24539.8|24527.8|24536.6|24524.6|24539.8|24527.8|24536.6|24524.6|17
1760374500000|2025-10-13 16:55:00|||||||||17
1760374510000|2025-10-13 16:55:10|24533.4|24521.4|24532.7|24520.7|24533.4|24521.4|24532.4|24520.4|16
1760374520000|2025-10-13 16:55:20|24530.9|24518.9|24531.4|24519.4|24531.4|24519.4|24529.9|24517.9|6
1760374530000|2025-10-13 16:55:30|24531.1|24519.1|24528.4|24516.4|24531.1|24519.1|24528.4|24516.4|2
1760374540000|2025-10-13 16:55:40|24527.1|24515.1|24534.1|24522.1|24534.1|24522.1|24527.1|24515.1|6
1760374550000|2025-10-13 16:55:50|24533.1|24521.1|24543.4|24531.4|24543.4|24531.4|24532.9|24520.9|31
1760374560000|2025-10-13 16:56:00|24541.9|24529.9|24543.1|24531.1|24544.1|24532.1|24541.9|24529.9|5
1760374570000|2025-10-13 16:56:10|24542.9|24530.9|24542.9|24530.9|24542.9|24530.9|24542.9|24530.9|4
1760374580000|2025-10-13 16:56:20|24541.9|24529.9|24541.9|24529.9|24541.9|24529.9|24541.9|24529.9|4
1760374590000|2025-10-13 16:56:30|24539.9|24527.9|24535.6|24523.6|24539.9|24527.9|24534.6|24522.6|4
1760374600000|2025-10-13 16:56:40|24536.4|24524.4|24543.4|24531.4|24544.9|24532.9|24536.4|24524.4|5
1760374610000|2025-10-13 16:56:50|24544.4|24532.4|24546.9|24534.9|24546.9|24534.9|24542.1|24530.1|3
1760374630000|2025-10-13 16:57:10|24544.9|24532.9|24544.9|24532.9|24545.9|24533.9|24544.9|24532.9|9
1760374640000|2025-10-13 16:57:20|24543.7|24531.7|24543.7|24531.7|24543.7|24531.7|24543.7|24531.7|1
1760374650000|2025-10-13 16:57:30|24546.2|24534.2|24543.4|24531.4|24546.2|24534.2|24543.4|24531.4|4
1760374660000|2025-10-13 16:57:40|24545.9|24533.9|24545.9|24533.9|24545.9|24533.9|24545.9|24533.9|3
1760374670000|2025-10-13 16:57:50|24546.9|24534.9|24543.4|24531.4|24546.9|24534.9|24543.4|24531.4|1
1760374680000|2025-10-13 16:58:00|24542.4|24530.4|24543.9|24531.9|24545.1|24533.1|24542.4|24530.4|62
1760374690000|2025-10-13 16:58:10|24544.9|24532.9|24546.4|24534.4|24546.4|24534.4|24544.9|24532.9|5
1760374700000|2025-10-13 16:58:20|24549.1|24537.1|24549.4|24537.4|24549.4|24537.4|24547.6|24535.6|4
1760374710000|2025-10-13 16:58:30|24549.1|24537.1|24546.9|24534.9|24549.1|24537.1|24546.9|24534.9|4
1760374730000|2025-10-13 16:58:50|24546.6|24534.6|24542.9|24530.9|24546.6|24534.6|24541.9|24529.9|6
1760374740000|2025-10-13 16:59:00|24543.9|24531.9|24544.1|24532.1|24545.4|24533.4|24541.9|24529.9|2
1760374750000|2025-10-13 16:59:10|24542.9|24530.9|24541.6|24529.6|24542.9|24530.9|24541.6|24529.6|3
1760374760000|2025-10-13 16:59:20|||||||||2
1760374770000|2025-10-13 16:59:30|24542.9|24530.9|24535.6|24523.6|24544.1|24532.1|24535.4|24523.4|24
1760374780000|2025-10-13 16:59:40|24535.4|24523.4|24535.4|24523.4|24535.4|24523.4|24535.4|24523.4|0
1760374790000|2025-10-13 16:59:50|24536.6|24524.6|24535.6|24523.6|24536.9|24524.9|24534.7|24522.7|5
1760374800000|2025-10-13 17:00:00|24536.6|24524.6|24538.4|24526.4|24540.6|24528.6|24536.6|24524.6|10
1760374820000|2025-10-13 17:00:20|24537.9|24525.9|24537.9|24525.9|24537.9|24525.9|24536.9|24524.9|3
1760374830000|2025-10-13 17:00:30|24538.1|24526.1|24541.9|24529.9|24541.9|24529.9|24538.1|24526.1|1
1760374840000|2025-10-13 17:00:40|24541.6|24529.6|24537.9|24525.9|24541.6|24529.6|24537.6|24525.6|6
1760374850000|2025-10-13 17:00:50|24537.6|24525.6|24533.9|24521.9|24537.6|24525.6|24533.9|24521.9|4
1760374860000|2025-10-13 17:01:00|24534.1|24522.1|24539.1|24527.1|24539.1|24527.1|24534.1|24522.1|9
1760374870000|2025-10-13 17:01:10|24541.9|24529.9|24541.9|24529.9|24541.9|24529.9|24541.9|24529.9|2
1760374880000|2025-10-13 17:01:20|24542.2|24530.2|24541.9|24529.9|24542.2|24530.2|24541.9|24529.9|0
1760374890000|2025-10-13 17:01:30|24540.9|24528.9|24540.9|24528.9|24540.9|24528.9|24540.9|24528.9|1
1760374900000|2025-10-13 17:01:40|24540.4|24528.4|24534.4|24522.4|24540.4|24528.4|24531.9|24519.9|9
1760374920000|2025-10-13 17:02:00|24535.9|24523.9|24536.9|24524.9|24536.9|24524.9|24535.9|24523.9|3
1760374930000|2025-10-13 17:02:10|24535.9|24523.9|24524.4|24512.4|24535.9|24523.9|24524.4|24512.4|9
1760374940000|2025-10-13 17:02:20|24523.9|24511.9|24524.1|24512.1|24524.1|24512.1|24521.6|24509.6|16
1760374950000|2025-10-13 17:02:30|24522.6|24510.6|24522.6|24510.6|24522.6|24510.6|24522.6|24510.6|6
1760374960000|2025-10-13 17:02:40|24522.4|24510.4|24520.4|24508.4|24524.1|24512.1|24518.9|24506.9|13
1760374970000|2025-10-13 17:02:50|24521.4|24509.4|24512.9|24500.9|24521.4|24509.4|24511.9|24499.9|4
1760374980000|2025-10-13 17:03:00|24513.1|24501.1|24511.6|24499.6|24517.9|24505.9|24510.4|24498.4|9
1760374990000|2025-10-13 17:03:10|24512.6|24500.6|24514.4|24502.4|24517.9|24505.9|24512.6|24500.6|2
1760375010000|2025-10-13 17:03:30|24514.1|24502.1|24517.9|24505.9|24517.9|24505.9|24512.9|24500.9|2
1760375020000|2025-10-13 17:03:40|24520.4|24508.4|24520.4|24508.4|24520.4|24508.4|24520.4|24508.4|0
1760375030000|2025-10-13 17:03:50|24521.4|24509.4|24521.9|24509.9|24523.2|24511.2|24521.4|24509.4|5
1760375040000|2025-10-13 17:04:00|24522.9|24510.9|24523.4|24511.4|24523.4|24511.4|24522.9|24510.9|4
1760375050000|2025-10-13 17:04:10|24522.4|24510.4|24524.7|24512.7|24524.7|24512.7|24522.4|24510.4|3
1760375060000|2025-10-13 17:04:20|24524.9|24512.9|24522.2|24510.2|24524.9|24512.9|24520.9|24508.9|2
1760375070000|2025-10-13 17:04:30|24523.4|24511.4|24523.4|24511.4|24523.4|24511.4|24521.9|24509.9|3
1760375080000|2025-10-13 17:04:40|24517.4|24505.4|24505.9|24493.9|24517.4|24505.4|24504.9|24492.9|22
1760375090000|2025-10-13 17:04:50|24509.9|24497.9|24515.9|24503.9|24515.9|24503.9|24509.9|24497.9|14
1760375100000|2025-10-13 17:05:00|24514.9|24502.9|24512.2|24500.2|24514.9|24502.9|24512.2|24500.2|23
1760375110000|2025-10-13 17:05:10|24511.9|24499.9|24515.4|24503.4|24515.4|24503.4|24510.9|24498.9|14
1760375120000|2025-10-13 17:05:20|24514.4|24502.4|24515.7|24503.7|24517.2|24505.2|24514.4|24502.4|9
1760375130000|2025-10-13 17:05:30|24515.9|24503.9|24515.9|24503.9|24515.9|24503.9|24514.7|24502.7|1
1760375140000|2025-10-13 17:05:40|24515.7|24503.7|24525.4|24513.4|24527.6|24515.6|24515.7|24503.7|38
1760375150000|2025-10-13 17:05:50|24524.9|24512.9|24526.4|24514.4|24526.4|24514.4|24523.9|24511.9|4
1760375160000|2025-10-13 17:06:00|24524.9|24512.9|24528.9|24516.9|24528.9|24516.9|24523.6|24511.6|4
1760375170000|2025-10-13 17:06:10|24527.6|24515.6|24521.4|24509.4|24527.6|24515.6|24521.4|24509.4|13
1760375180000|2025-10-13 17:06:20|24521.6|24509.6|24521.9|24509.9|24521.9|24509.9|24521.6|24509.6|9
1760375190000|2025-10-13 17:06:30|24522.9|24510.9|24525.4|24513.4|24525.4|24513.4|24522.9|24510.9|3
1760375200000|2025-10-13 17:06:40|24524.4|24512.4|24525.4|24513.4|24525.4|24513.4|24524.4|24512.4|1
1760375220000|2025-10-13 17:07:00|24525.1|24513.1|24522.9|24510.9|24525.4|24513.4|24521.6|24509.6|10
1760375230000|2025-10-13 17:07:10|24520.9|24508.9|24519.9|24507.9|24522.4|24510.4|24519.9|24507.9|12
1760375240000|2025-10-13 17:07:20|24521.4|24509.4|24519.9|24507.9|24521.4|24509.4|24519.9|24507.9|0
1760375250000|2025-10-13 17:07:30|24522.4|24510.4|24522.4|24510.4|24522.4|24510.4|24521.4|24509.4|0
1760375260000|2025-10-13 17:07:40|24520.1|24508.1|24507.9|24495.9|24521.4|24509.4|24506.9|24494.9|13
1760375270000|2025-10-13 17:07:50|24509.2|24497.2|24510.4|24498.4|24515.4|24503.4|24509.2|24497.2|6
1760375280000|2025-10-13 17:08:00|24511.7|24499.7|24507.9|24495.9|24514.2|24502.2|24507.9|24495.9|7
1760375290000|2025-10-13 17:08:10|||||||||1
1760375300000|2025-10-13 17:08:20|24506.9|24494.9|24506.9|24494.9|24506.9|24494.9|24506.7|24494.7|0
1760375310000|2025-10-13 17:08:30|24505.9|24493.9|24510.9|24498.9|24510.9|24498.9|24504.2|24492.2|9
1760375320000|2025-10-13 17:08:40|24512.2|24500.2|24510.7|24498.7|24512.4|24500.4|24510.7|24498.7|4
1760375330000|2025-10-13 17:08:50|24511.7|24499.7|24510.9|24498.9|24511.9|24499.9|24508.4|24496.4|5
1760375340000|2025-10-13 17:09:00|24512.2|24500.2|24513.9|24501.9|24513.9|24501.9|24508.4|24496.4|9
1760375350000|2025-10-13 17:09:10|24513|24501|24508.9|24496.9|24513|24501|24508.9|24496.9|1
1760375360000|2025-10-13 17:09:20|24508.7|24496.7|24513.9|24501.9|24513.9|24501.9|24508.7|24496.7|10
1760375370000|2025-10-13 17:09:30|24511.7|24499.7|24513.9|24501.9|24513.9|24501.9|24511.7|24499.7|0
1760375380000|2025-10-13 17:09:40|24513|24501|24511.4|24499.4|24513|24501|24511.4|24499.4|3
1760375390000|2025-10-13 17:09:50|24509.9|24497.9|24515.9|24503.9|24515.9|24503.9|24507.4|24495.4|19
1760375400000|2025-10-13 17:10:00|24517.2|24505.2|24521.4|24509.4|24524.9|24512.9|24517.2|24505.2|13
1760375410000|2025-10-13 17:10:10|24520.4|24508.4|24520.4|24508.4|24520.4|24508.4|24520.1|24508.1|9
1760375420000|2025-10-13 17:10:20|24519.4|24507.4|24507.9|24495.9|24519.4|24507.4|24507.9|24495.9|6
1760375430000|2025-10-13 17:10:30|24506.9|24494.9|24507.9|24495.9|24507.9|24495.9|24506.7|24494.7|0
1760375440000|2025-10-13 17:10:40|24506.7|24494.7|24511.1|24499.1|24511.1|24499.1|24506.7|24494.7|7
1760375450000|2025-10-13 17:10:50|24512.4|24500.4|24512.4|24500.4|24512.4|24500.4|24512.4|24500.4|0
1760375460000|2025-10-13 17:11:00|24512.6|24500.6|24508.9|24496.9|24513.6|24501.6|24508.9|24496.9|5
1760375470000|2025-10-13 17:11:10|24509.9|24497.9|24516.1|24504.1|24517.6|24505.6|24507.6|24495.6|3
1760375480000|2025-10-13 17:11:20|24516.4|24504.4|24517.6|24505.6|24517.6|24505.6|24516.4|24504.4|4
1760375490000|2025-10-13 17:11:30|24516.9|24504.9|24512.4|24500.4|24516.9|24504.9|24512.4|24500.4|2
1760375500000|2025-10-13 17:11:40|24513.4|24501.4|24514.9|24502.9|24514.9|24502.9|24513.4|24501.4|1
1760375510000|2025-10-13 17:11:50|24513.6|24501.6|24528.4|24516.4|24528.4|24516.4|24513.6|24501.6|8
1760375520000|2025-10-13 17:12:00|24529.4|24517.4|24530.6|24518.6|24530.6|24518.6|24529.4|24517.4|1
1760375530000|2025-10-13 17:12:10|24530.4|24518.4|24529.4|24517.4|24530.6|24518.6|24529.4|24517.4|1
1760375540000|2025-10-13 17:12:20|24529.6|24517.6|24534.4|24522.4|24536.9|24524.9|24529.6|24517.6|15
1760375550000|2025-10-13 17:12:30|24533.4|24521.4|24531.6|24519.6|24533.4|24521.4|24530.6|24518.6|2
1760375560000|2025-10-13 17:12:40|24531.1|24519.1|24524.4|24512.4|24531.1|24519.1|24524.4|24512.4|3
1760375570000|2025-10-13 17:12:50|24524.1|24512.1|24524.1|24512.1|24524.1|24512.1|24524.1|24512.1|2
1760375580000|2025-10-13 17:13:00|24523.1|24511.1|24513.4|24501.4|24523.1|24511.1|24511.9|24499.9|5
1760375590000|2025-10-13 17:13:10|24514.4|24502.4|24515.6|24503.6|24515.9|24503.9|24514.4|24502.4|6
1760375600000|2025-10-13 17:13:20|||||||||1
1760375610000|2025-10-13 17:13:30|24515.4|24503.4|24513.4|24501.4|24515.4|24503.4|24513.4|24501.4|6
1760375620000|2025-10-13 17:13:40|24513.1|24501.1|24511.9|24499.9|24513.1|24501.1|24511.9|24499.9|0
1760375630000|2025-10-13 17:13:50|24513.1|24501.1|24519.4|24507.4|24519.4|24507.4|24513.1|24501.1|6
1760375640000|2025-10-13 17:14:00|24520.6|24508.6|24518.9|24506.9|24521.6|24509.6|24516.9|24504.9|9
1760375650000|2025-10-13 17:14:10|24510.4|24498.4|24506.4|24494.4|24511.4|24499.4|24505.4|24493.4|5
1760375660000|2025-10-13 17:14:20|24508.3|24496.3|24507.6|24495.6|24509.4|24497.4|24506.1|24494.1|9
1760375670000|2025-10-13 17:14:30|24508.9|24496.9|24499.1|24487.1|24510.4|24498.4|24499.1|24487.1|26
1760375680000|2025-10-13 17:14:40|24496.9|24484.9|24496.9|24484.9|24496.9|24484.9|24486.9|24474.9|23
1760375690000|2025-10-13 17:14:50|24492.1|24480.1|24492.4|24480.4|24496.9|24484.9|24492.1|24480.1|14
1760375700000|2025-10-13 17:15:00|24492.1|24480.1|24482.1|24470.1|24492.1|24480.1|24482.1|24470.1|7
1760375710000|2025-10-13 17:15:10|24483.4|24471.4|24486.1|24474.1|24487.4|24475.4|24482.4|24470.4|4
1760375720000|2025-10-13 17:15:20|24486.4|24474.4|24492.1|24480.1|24492.4|24480.4|24486.4|24474.4|4
1760375730000|2025-10-13 17:15:30|24493.6|24481.6|24494.9|24482.9|24497.1|24485.1|24492.4|24480.4|5
1760375740000|2025-10-13 17:15:40|24495.4|24483.4|24492.7|24480.7|24495.4|24483.4|24487.4|24475.4|6
1760375750000|2025-10-13 17:15:50|24492.4|24480.4|24497.4|24485.4|24497.4|24485.4|24492.4|24480.4|3
1760375760000|2025-10-13 17:16:00|24498.6|24486.6|24508.9|24496.9|24512.4|24500.4|24498.6|24486.6|9
1760375770000|2025-10-13 17:16:10|24507.7|24495.7|24502.7|24490.7|24509.9|24497.9|24502.7|24490.7|12
1760375780000|2025-10-13 17:16:20|24502.4|24490.4|24507.4|24495.4|24507.4|24495.4|24502.4|24490.4|6
1760375790000|2025-10-13 17:16:30|24507.7|24495.7|24504.9|24492.9|24507.7|24495.7|24504.9|24492.9|2
1760375800000|2025-10-13 17:16:40|24505.4|24493.4|24511.7|24499.7|24511.7|24499.7|24505.4|24493.4|4
1760375810000|2025-10-13 17:16:50|24514.9|24502.9|24519.9|24507.9|24519.9|24507.9|24514.9|24502.9|10
1760375820000|2025-10-13 17:17:00|24521.4|24509.4|24517.4|24505.4|24521.4|24509.4|24517.4|24505.4|4
1760375830000|2025-10-13 17:17:10|24516.4|24504.4|24522.7|24510.7|24522.7|24510.7|24516.4|24504.4|10
1760375840000|2025-10-13 17:17:20|24522.4|24510.4|24518.9|24506.9|24522.4|24510.4|24517.4|24505.4|6
1760375850000|2025-10-13 17:17:30|24517.9|24505.9|24517.9|24505.9|24521.2|24509.2|24516.9|24504.9|10
1760375860000|2025-10-13 17:17:40|24512.7|24500.7|24512.7|24500.7|24512.7|24500.7|24512.7|24500.7|5
1760375870000|2025-10-13 17:17:50|24512.9|24500.9|24512.7|24500.7|24512.9|24500.9|24512.7|24500.7|0
1760375880000|2025-10-13 17:18:00|24511.7|24499.7|24511.7|24499.7|24511.7|24499.7|24511.7|24499.7|1
1760375890000|2025-10-13 17:18:10|24510.4|24498.4|24510.4|24498.4|24510.4|24498.4|24510.4|24498.4|4
1760375900000|2025-10-13 17:18:20|24503.4|24491.4|24510.2|24498.2|24510.2|24498.2|24502.9|24490.9|30
1760375910000|2025-10-13 17:18:30|24510.4|24498.4|24512.4|24500.4|24513.9|24501.9|24510.4|24498.4|2
1760375930000|2025-10-13 17:18:50|24507.4|24495.4|24506.4|24494.4|24507.4|24495.4|24506.4|24494.4|8
1760375960000|2025-10-13 17:19:20|24506.7|24494.7|24506.7|24494.7|24508.2|24496.2|24505.4|24493.4|29
1760375970000|2025-10-13 17:19:30|24506.9|24494.9|24506.7|24494.7|24507.9|24495.9|24506.7|24494.7|0
1760375980000|2025-10-13 17:19:40|24511.7|24499.7|24514.2|24502.2|24514.2|24502.2|24508.5|24496.5|6
1760375990000|2025-10-13 17:19:50|24514.4|24502.4|24513.5|24501.5|24514.4|24502.4|24513.5|24501.5|1
1760376000000|2025-10-13 17:20:00|24513.2|24501.2|24513.2|24501.2|24513.2|24501.2|24512.2|24500.2|5
1760376030000|2025-10-13 17:20:30|24512.2|24500.2|24512.9|24500.9|24515.4|24503.4|24512.2|24500.2|4
1760376040000|2025-10-13 17:20:40|24513.9|24501.9|24514.4|24502.4|24514.4|24502.4|24513.9|24501.9|0
1760376050000|2025-10-13 17:20:50|24513.5|24501.5|24515.4|24503.4|24515.4|24503.4|24512.9|24500.9|2
1760376060000|2025-10-13 17:21:00|24516.9|24504.9|24517.7|24505.7|24518.2|24506.2|24516.9|24504.9|1
1760376070000|2025-10-13 17:21:10|24517.4|24505.4|24516.4|24504.4|24517.4|24505.4|24516.4|24504.4|0
1760376090000|2025-10-13 17:21:30|24517.4|24505.4|24517.4|24505.4|24517.4|24505.4|24517.4|24505.4|1
1760376100000|2025-10-13 17:21:40|24516.4|24504.4|24521.9|24509.9|24521.9|24509.9|24516.2|24504.2|3
1760376110000|2025-10-13 17:21:50|24523.9|24511.9|24527.4|24515.4|24527.4|24515.4|24522.4|24510.4|3
1760376120000|2025-10-13 17:22:00|24528.7|24516.7|24519.9|24507.9|24528.7|24516.7|24519.9|24507.9|7
1760376130000|2025-10-13 17:22:10|24520.9|24508.9|24521.2|24509.2|24521.2|24509.2|24519.9|24507.9|5
1760376140000|2025-10-13 17:22:20|24518.9|24506.9|24523.1|24511.1|24524.9|24512.9|24518.9|24506.9|20
1760376150000|2025-10-13 17:22:30|24523.4|24511.4|24526.9|24514.9|24526.9|24514.9|24523.4|24511.4|5
1760376160000|2025-10-13 17:22:40|24527.9|24515.9|24530.4|24518.4|24530.6|24518.6|24527.9|24515.9|3
1760376170000|2025-10-13 17:22:50|24530.6|24518.6|24523.4|24511.4|24530.6|24518.6|24523.4|24511.4|9
1760376180000|2025-10-13 17:23:00|24524.4|24512.4|24519.4|24507.4|24525.6|24513.6|24519.4|24507.4|3
1760376190000|2025-10-13 17:23:10|24518.4|24506.4|24521.9|24509.9|24521.9|24509.9|24518.4|24506.4|2
1760376200000|2025-10-13 17:23:20|24521.6|24509.6|24521.9|24509.9|24523.1|24511.1|24520.6|24508.6|5
1760376210000|2025-10-13 17:23:30|24520.6|24508.6|24521.9|24509.9|24523.4|24511.4|24520.6|24508.6|2
1760376220000|2025-10-13 17:23:40|24520.9|24508.9|24520.9|24508.9|24520.9|24508.9|24520.9|24508.9|1
1760376230000|2025-10-13 17:23:50|24521.2|24509.2|24516.2|24504.2|24524.9|24512.9|24514.7|24502.7|27
1760376240000|2025-10-13 17:24:00|24515.7|24503.7|24514.7|24502.7|24517|24505|24514.7|24502.7|4
1760376250000|2025-10-13 17:24:10|24516|24504|24514.7|24502.7|24516|24504|24514.7|24502.7|2
1760376260000|2025-10-13 17:24:20|24516|24504|24516|24504|24516|24504|24515.7|24503.7|4
1760376270000|2025-10-13 17:24:30|24509|24497|24515.5|24503.5|24516.5|24504.5|24509|24497|15
1760376280000|2025-10-13 17:24:40|24517.7|24505.7|24519|24507|24520.2|24508.2|24516.5|24504.5|6
1760376290000|2025-10-13 17:24:50|24518|24506|24517.7|24505.7|24518|24506|24517.7|24505.7|0
1760376300000|2025-10-13 17:25:00|24517.5|24505.5|24521|24509|24521|24509|24517.5|24505.5|9
1760376310000|2025-10-13 17:25:10|24522.5|24510.5|24521.5|24509.5|24522.5|24510.5|24521.5|24509.5|8
1760376320000|2025-10-13 17:25:20|24519.7|24507.7|24518.5|24506.5|24519.7|24507.7|24518.5|24506.5|4
1760376330000|2025-10-13 17:25:30|24517.5|24505.5|24518.5|24506.5|24518.5|24506.5|24517.2|24505.2|0
1760376350000|2025-10-13 17:25:50|24518.2|24506.2|24516.7|24504.7|24518.2|24506.2|24516.7|24504.7|0
1760376360000|2025-10-13 17:26:00|24518.2|24506.2|24510.7|24498.7|24518.2|24506.2|24510.7|24498.7|9
1760376370000|2025-10-13 17:26:10|24511|24499|24508.5|24496.5|24512.2|24500.2|24508.5|24496.5|1
1760376380000|2025-10-13 17:26:20|||||||||2
1760376390000|2025-10-13 17:26:30|24507.2|24495.2|24507.2|24495.2|24507.2|24495.2|24507.2|24495.2|1
1760376400000|2025-10-13 17:26:40|24508.5|24496.5|24508.5|24496.5|24508.5|24496.5|24508.5|24496.5|3
1760376410000|2025-10-13 17:26:50|24508.2|24496.2|24506.2|24494.2|24508.2|24496.2|24505|24493|11
1760376430000|2025-10-13 17:27:10|24513|24501|24511.5|24499.5|24513|24501|24511.5|24499.5|1
1760376440000|2025-10-13 17:27:20|24512|24500|24519.7|24507.7|24519.7|24507.7|24512|24500|26
1760376450000|2025-10-13 17:27:30|24512.5|24500.5|24513.7|24501.7|24513.7|24501.7|24511.5|24499.5|14
1760376460000|2025-10-13 17:27:40|24513.5|24501.5|24512.5|24500.5|24515|24503|24510.5|24498.5|11
1760376470000|2025-10-13 17:27:50|24513.5|24501.5|24513.5|24501.5|24513.5|24501.5|24513.5|24501.5|2
1760376480000|2025-10-13 17:28:00|||||||||4
1760376490000|2025-10-13 17:28:10|24519.7|24507.7|24520.7|24508.7|24520.7|24508.7|24519.7|24507.7|13
1760376500000|2025-10-13 17:28:20|24519.7|24507.7|24517.5|24505.5|24526|24514|24517|24505|19
1760376510000|2025-10-13 17:28:30|24516|24504|24516.5|24504.5|24516.5|24504.5|24516|24504|1
1760376520000|2025-10-13 17:28:40|24513|24501|24509|24497|24513|24501|24509|24497|7
1760376530000|2025-10-13 17:28:50|24510|24498|24510.2|24498.2|24511.5|24499.5|24510|24498|0
1760376540000|2025-10-13 17:29:00|24511.2|24499.2|24519|24507|24519|24507|24510.5|24498.5|6
1760376550000|2025-10-13 17:29:10|24520.2|24508.2|24521|24509|24526.5|24514.5|24520.2|24508.2|9
1760376560000|2025-10-13 17:29:20|24521.2|24509.2|24522.5|24510.5|24522.5|24510.5|24521.2|24509.2|2
1760376570000|2025-10-13 17:29:30|24522.2|24510.2|24522.2|24510.2|24522.2|24510.2|24522.2|24510.2|4
1760376580000|2025-10-13 17:29:40|24523.7|24511.7|24525|24513|24526|24514|24523.5|24511.5|0
1760376590000|2025-10-13 17:29:50|24526|24514|24526|24514|24527.5|24515.5|24526|24514|4
1760376600000|2025-10-13 17:30:00|24525|24513|24526.2|24514.2|24526.2|24514.2|24525|24513|2
1760376610000|2025-10-13 17:30:10|24522.8|24510.8|24524|24512|24524.7|24512.7|24522.8|24510.8|17
1760376620000|2025-10-13 17:30:20|24524.3|24512.3|24526.5|24514.5|24527.8|24515.8|24524.3|24512.3|8
1760376630000|2025-10-13 17:30:30|24530.3|24518.3|24526.5|24514.5|24530.3|24518.3|24526.5|24514.5|4
1760376640000|2025-10-13 17:30:40|24525.5|24513.5|24527.8|24515.8|24527.8|24515.8|24525.5|24513.5|1
1760376650000|2025-10-13 17:30:50|24531.2|24519.2|24527|24515|24531.2|24519.2|24527|24515|3
1760376660000|2025-10-13 17:31:00|24523|24511|24522.8|24510.8|24523|24511|24522.8|24510.8|6
1760376670000|2025-10-13 17:31:10|24523|24511|24523.5|24511.5|24524|24512|24521|24509|15
1760376680000|2025-10-13 17:31:20|24526.5|24514.5|24526.5|24514.5|24526.5|24514.5|24526.5|24514.5|0
1760376690000|2025-10-13 17:31:30|24526.8|24514.8|24526.5|24514.5|24527.8|24515.8|24526.5|24514.5|0
1760376700000|2025-10-13 17:31:40|24526.2|24514.2|24524|24512|24526.2|24514.2|24522|24510|12
1760376710000|2025-10-13 17:31:50|24523|24511|24521.8|24509.8|24523|24511|24521.8|24509.8|2
1760376720000|2025-10-13 17:32:00|24522.8|24510.8|24521.8|24509.8|24523|24511|24521.8|24509.8|4
1760376730000|2025-10-13 17:32:10|24523|24511|24522|24510|24523|24511|24522|24510|1
1760376740000|2025-10-13 17:32:20|24523|24511|24522|24510|24523|24511|24522|24510|2
1760376750000|2025-10-13 17:32:30|24523|24511|24517.8|24505.8|24523|24511|24517.8|24505.8|6
1760376760000|2025-10-13 17:32:40|24517.5|24505.5|24513|24501|24517.5|24505.5|24513|24501|3
1760376770000|2025-10-13 17:32:50|24510.3|24498.3|24512|24500|24512|24500|24508|24496|25
1760376780000|2025-10-13 17:33:00|24511|24499|24505.8|24493.8|24511|24499|24505.8|24493.8|2
1760376790000|2025-10-13 17:33:10|24503.5|24491.5|24503.3|24491.3|24503.5|24491.5|24503.3|24491.3|3
1760376800000|2025-10-13 17:33:20|24499.5|24487.5|24503.3|24491.3|24503.3|24491.3|24497|24485|6
1760376810000|2025-10-13 17:33:30|24502|24490|24507|24495|24508.3|24496.3|24502|24490|4
1760376820000|2025-10-13 17:33:40|24506|24494|24508.5|24496.5|24508.5|24496.5|24506|24494|2
1760376830000|2025-10-13 17:33:50|24507|24495|24508|24496|24509|24497|24507|24495|16
1760376850000|2025-10-13 17:34:10|24507|24495|24504.5|24492.5|24507|24495|24504.5|24492.5|3
1760376860000|2025-10-13 17:34:20|24503.5|24491.5|24503.5|24491.5|24503.5|24491.5|24503|24491|3
1760376870000|2025-10-13 17:34:30|||||||||4
1760376880000|2025-10-13 17:34:40|24504.1|24492.1|24509|24497|24509|24497|24504.1|24492.1|8
1760376890000|2025-10-13 17:34:50|24508|24496|24509|24497|24510.3|24498.3|24508|24496|7
1760376900000|2025-10-13 17:35:00|24513|24501|24525.1|24513.1|24525.8|24513.8|24512.3|24500.3|17
1760376910000|2025-10-13 17:35:10|24522|24510|24521.6|24509.6|24522|24510|24520.1|24508.1|5
1760376920000|2025-10-13 17:35:20|24519.1|24507.1|24523.5|24511.5|24524.8|24512.8|24519.1|24507.1|10
1760376930000|2025-10-13 17:35:30|24523.8|24511.8|24527.6|24515.6|24527.6|24515.6|24523.8|24511.8|0
1760376940000|2025-10-13 17:35:40|24528.8|24516.8|24530.1|24518.1|24530.3|24518.3|24527.6|24515.6|1
1760376950000|2025-10-13 17:35:50|24530.8|24518.8|24542.3|24530.3|24542.3|24530.3|24530.8|24518.8|19
1760376960000|2025-10-13 17:36:00|24542.6|24530.6|24546.6|24534.6|24551.3|24539.3|24542.6|24530.6|32
1760376970000|2025-10-13 17:36:10|24547.6|24535.6|24547.6|24535.6|24547.6|24535.6|24546.6|24534.6|1
1760376980000|2025-10-13 17:36:20|24547.8|24535.8|24547.8|24535.8|24549.1|24537.1|24547.8|24535.8|0
1760376990000|2025-10-13 17:36:30|24544.1|24532.1|24540.6|24528.6|24544.1|24532.1|24540.6|24528.6|14
1760377000000|2025-10-13 17:36:40|24541.6|24529.6|24541.6|24529.6|24541.6|24529.6|24538.1|24526.1|17
1760377010000|2025-10-13 17:36:50|24540.3|24528.3|24540.6|24528.6|24542.6|24530.6|24540.3|24528.3|8
1760377020000|2025-10-13 17:37:00|24538.6|24526.6|24533.6|24521.6|24538.6|24526.6|24533.3|24521.3|10
1760377030000|2025-10-13 17:37:10|24532.1|24520.1|24538.1|24526.1|24538.1|24526.1|24532.1|24520.1|55
1760377040000|2025-10-13 17:37:20|24539.1|24527.1|24540.6|24528.6|24548.1|24536.1|24539.1|24527.1|20
1760377050000|2025-10-13 17:37:30|24541.1|24529.1|24543.6|24531.6|24545.6|24533.6|24540.6|24528.6|20
1760377060000|2025-10-13 17:37:40|24542.1|24530.1|24543.6|24531.6|24543.6|24531.6|24542.1|24530.1|2
1760377070000|2025-10-13 17:37:50|24544.1|24532.1|24544.1|24532.1|24545.1|24533.1|24543.6|24531.6|4
1760377080000|2025-10-13 17:38:00|24545.1|24533.1|24543.9|24531.9|24546.1|24534.1|24543.9|24531.9|11
1760377090000|2025-10-13 17:38:10|24546.1|24534.1|24552.6|24540.6|24552.6|24540.6|24543.9|24531.9|29
1760377100000|2025-10-13 17:38:20|24551.9|24539.9|24541.1|24529.1|24551.9|24539.9|24540.1|24528.1|26
1760377110000|2025-10-13 17:38:30|24541.4|24529.4|24532.6|24520.6|24541.4|24529.4|24532.6|24520.6|32
1760377120000|2025-10-13 17:38:40|24532.1|24520.1|24530.1|24518.1|24532.1|24520.1|24530.1|24518.1|13
1760377130000|2025-10-13 17:38:50|24527.9|24515.9|24528.9|24516.9|24528.9|24516.9|24526.4|24514.4|10
1760377140000|2025-10-13 17:39:00|24527.9|24515.9|24532.6|24520.6|24532.6|24520.6|24527.9|24515.9|10
1760377150000|2025-10-13 17:39:10|24532.9|24520.9|24537.4|24525.4|24537.4|24525.4|24532.9|24520.9|9
1760377160000|2025-10-13 17:39:20|24535.1|24523.1|24533.6|24521.6|24536.1|24524.1|24533.6|24521.6|14
1760377170000|2025-10-13 17:39:30|24532.6|24520.6|24536.6|24524.6|24536.6|24524.6|24532.6|24520.6|4
1760377180000|2025-10-13 17:39:40|24540.4|24528.4|24549.1|24537.1|24549.1|24537.1|24540.4|24528.4|25
1760377190000|2025-10-13 17:39:50|24547.6|24535.6|24548.9|24536.9|24548.9|24536.9|24544.1|24532.1|24
1760377200000|2025-10-13 17:40:00|24550.1|24538.1|24548.6|24536.6|24550.1|24538.1|24548.6|24536.6|4
1760377210000|2025-10-13 17:40:10|24548.9|24536.9|24549.1|24537.1|24549.1|24537.1|24548.6|24536.6|12
1760377220000|2025-10-13 17:40:20|||||||||14
1760377230000|2025-10-13 17:40:30|24549.4|24537.4|24555.4|24543.4|24555.4|24543.4|24549.4|24537.4|7
1760377240000|2025-10-13 17:40:40|24554.1|24542.1|24556.9|24544.9|24559.7|24547.7|24553.1|24541.1|16
1760377250000|2025-10-13 17:40:50|24555.6|24543.6|24557.6|24545.6|24558.6|24546.6|24553.9|24541.9|38
1760377260000|2025-10-13 17:41:00|24556.6|24544.6|24552.6|24540.6|24557.6|24545.6|24552.6|24540.6|16
1760377270000|2025-10-13 17:41:10|24553.6|24541.6|24552.6|24540.6|24553.6|24541.6|24552.6|24540.6|9
1760377280000|2025-10-13 17:41:20|24550.1|24538.1|24534.1|24522.1|24550.1|24538.1|24534.1|24522.1|24
1760377290000|2025-10-13 17:41:30|24530.7|24518.7|24535.1|24523.1|24536.4|24524.4|24530.7|24518.7|12
1760377300000|2025-10-13 17:41:40|24536.1|24524.1|24545.1|24533.1|24545.1|24533.1|24536.1|24524.1|9
1760377310000|2025-10-13 17:41:50|24544.1|24532.1|24550.7|24538.7|24558.2|24546.2|24544.1|24532.1|62
1760377320000|2025-10-13 17:42:00|24550.1|24538.1|24556.6|24544.6|24556.6|24544.6|24545.7|24533.7|17
1760377330000|2025-10-13 17:42:10|||||||||5
1760377340000|2025-10-13 17:42:20|24555.7|24543.7|24558.4|24546.4|24558.4|24546.4|24554.7|24542.7|55
1760377350000|2025-10-13 17:42:30|24560.4|24548.4|24559.7|24547.7|24566.9|24554.9|24559.7|24547.7|27
1760377360000|2025-10-13 17:42:40|24558.7|24546.7|24558.4|24546.4|24558.7|24546.7|24558.4|24546.4|8
1760377370000|2025-10-13 17:42:50|24561.2|24549.2|24560.2|24548.2|24561.2|24549.2|24558.9|24546.9|13
1760377380000|2025-10-13 17:43:00|24559.9|24547.9|24548.7|24536.7|24560.2|24548.2|24548.7|24536.7|11
1760377390000|2025-10-13 17:43:10|24548.4|24536.4|24547.2|24535.2|24550.9|24538.9|24545.2|24533.2|26
1760377400000|2025-10-13 17:43:20|24551.2|24539.2|24560.7|24548.7|24562.9|24550.9|24550.9|24538.9|54
1760377410000|2025-10-13 17:43:30|24558.2|24546.2|24564.9|24552.9|24564.9|24552.9|24558.2|24546.2|12
1760377420000|2025-10-13 17:43:40|24563.9|24551.9|24562.9|24550.9|24563.9|24551.9|24562.9|24550.9|5
1760377430000|2025-10-13 17:43:50|24564.1|24552.1|24565.4|24553.4|24565.4|24553.4|24564.1|24552.1|6
1760377440000|2025-10-13 17:44:00|24564.1|24552.1|24565.1|24553.1|24566.4|24554.4|24564.1|24552.1|15
1760377450000|2025-10-13 17:44:10|24563.9|24551.9|24551.6|24539.6|24563.9|24551.9|24551.4|24539.4|22
1760377460000|2025-10-13 17:44:20|24551.4|24539.4|24549.1|24537.1|24551.4|24539.4|24548.2|24536.2|12
1760377470000|2025-10-13 17:44:30|24549.9|24537.9|24560.1|24548.1|24560.1|24548.1|24549.9|24537.9|7
1760377480000|2025-10-13 17:44:40|24559.1|24547.1|24556.1|24544.1|24560.1|24548.1|24555.1|24543.1|3
1760377490000|2025-10-13 17:44:50|24555.1|24543.1|24558.4|24546.4|24558.4|24546.4|24555.1|24543.1|5
1760377500000|2025-10-13 17:45:00|24557.4|24545.4|24560.9|24548.9|24560.9|24548.9|24556.1|24544.1|19
1760377510000|2025-10-13 17:45:10|24553.6|24541.6|24563.6|24551.6|24564.6|24552.6|24553.6|24541.6|56
1760377520000|2025-10-13 17:45:20|24564.6|24552.6|24563.6|24551.6|24564.9|24552.9|24562.6|24550.6|7
1760377530000|2025-10-13 17:45:30|24562.4|24550.4|24562.4|24550.4|24562.4|24550.4|24562.4|24550.4|3
1760377540000|2025-10-13 17:45:40|24561.9|24549.9|24557.8|24545.8|24564.1|24552.1|24556.9|24544.9|35
1760377550000|2025-10-13 17:45:50|24556.6|24544.6|24556.9|24544.9|24557.6|24545.6|24556.6|24544.6|10
1760377560000|2025-10-13 17:46:00|24556.6|24544.6|24549.6|24537.6|24556.6|24544.6|24549.6|24537.6|8
1760377570000|2025-10-13 17:46:10|24552.1|24540.1|24550.6|24538.6|24552.1|24540.1|24549.6|24537.6|7
1760377580000|2025-10-13 17:46:20|24551.9|24539.9|24551.9|24539.9|24551.9|24539.9|24550.6|24538.6|4
1760377590000|2025-10-13 17:46:30|24549.9|24537.9|24546.9|24534.9|24549.9|24537.9|24546.9|24534.9|7
1760377600000|2025-10-13 17:46:40|24545.6|24533.6|24545.6|24533.6|24547.8|24535.8|24544.6|24532.6|7
1760377610000|2025-10-13 17:46:50|24546.1|24534.1|24549.4|24537.4|24550.6|24538.6|24546.1|24534.1|1
1760377620000|2025-10-13 17:47:00|24549.6|24537.6|24549.6|24537.6|24550.6|24538.6|24549.4|24537.4|8
1760377630000|2025-10-13 17:47:10|24549.4|24537.4|24553.4|24541.4|24554.4|24542.4|24549.4|24537.4|2
1760377640000|2025-10-13 17:47:20|24553.1|24541.1|24554.6|24542.6|24557.1|24545.1|24553.1|24541.1|5
1760377650000|2025-10-13 17:47:30|24555.6|24543.6|24542.9|24530.9|24555.6|24543.6|24542.9|24530.9|11
1760377660000|2025-10-13 17:47:40|24543.2|24531.2|24544.4|24532.4|24546.9|24534.9|24543.2|24531.2|12
1760377670000|2025-10-13 17:47:50|24544.7|24532.7|24544.7|24532.7|24544.7|24532.7|24544.7|24532.7|25
1760377680000|2025-10-13 17:48:00|24549.7|24537.7|24549.4|24537.4|24549.7|24537.7|24547.2|24535.2|19
1760377690000|2025-10-13 17:48:10|24549.9|24537.9|24554.7|24542.7|24554.7|24542.7|24549.7|24537.7|49
1760377700000|2025-10-13 17:48:20|24552.2|24540.2|24552.2|24540.2|24552.4|24540.4|24552.2|24540.2|8
1760377710000|2025-10-13 17:48:30|24552.4|24540.4|24551.2|24539.2|24553.4|24541.4|24550.2|24538.2|11
1760377720000|2025-10-13 17:48:40|24550.2|24538.2|24555.2|24543.2|24557.4|24545.4|24550.2|24538.2|7
1760377730000|2025-10-13 17:48:50|24551.2|24539.2|24551.7|24539.7|24551.7|24539.7|24550.5|24538.5|5
1760377740000|2025-10-13 17:49:00|24550.5|24538.5|24547.7|24535.7|24550.5|24538.5|24547.7|24535.7|8
1760377750000|2025-10-13 17:49:10|24546.7|24534.7|24550.2|24538.2|24550.5|24538.5|24546.7|24534.7|7
1760377760000|2025-10-13 17:49:20|24549.2|24537.2|24552.7|24540.7|24553|24541|24549.2|24537.2|5
1760377770000|2025-10-13 17:49:30|24553|24541|24554.5|24542.5|24554.5|24542.5|24552|24540|7
1760377780000|2025-10-13 17:49:40|24554.7|24542.7|24553.2|24541.2|24554.7|24542.7|24553.2|24541.2|2
1760377790000|2025-10-13 17:49:50|||||||||3
1760377800000|2025-10-13 17:50:00|24553.5|24541.5|24553.5|24541.5|24555.7|24543.7|24553.5|24541.5|9
1760377810000|2025-10-13 17:50:10|24553.8|24541.8|24553.5|24541.5|24555.7|24543.7|24553.5|24541.5|11
1760377820000|2025-10-13 17:50:20|24551.5|24539.5|24551|24539|24551.5|24539.5|24549.5|24537.5|5
1760377830000|2025-10-13 17:50:30|24551.3|24539.3|24553.5|24541.5|24553.5|24541.5|24551|24539|6
1760377840000|2025-10-13 17:50:40|24554.7|24542.7|24553.5|24541.5|24554.7|24542.7|24553.5|24541.5|2
1760377850000|2025-10-13 17:50:50|24553.2|24541.2|24551.3|24539.3|24553.2|24541.2|24551|24539|10
1760377860000|2025-10-13 17:51:00|24551|24539|24553.5|24541.5|24553.5|24541.5|24551|24539|6
1760377870000|2025-10-13 17:51:10|24552.5|24540.5|24550.7|24538.7|24552.5|24540.5|24549.5|24537.5|4
1760377880000|2025-10-13 17:51:20|24551.7|24539.7|24552|24540|24553.2|24541.2|24551.7|24539.7|3
1760377890000|2025-10-13 17:51:30|24552.2|24540.2|24549.5|24537.5|24553.2|24541.2|24547.2|24535.2|18
1760377900000|2025-10-13 17:51:40|24548.5|24536.5|24546.3|24534.3|24549.3|24537.3|24546.3|24534.3|5
1760377910000|2025-10-13 17:51:50|24545.3|24533.3|24544.5|24532.5|24546.3|24534.3|24544.5|24532.5|34
1760377920000|2025-10-13 17:52:00|24545.7|24533.7|24544.5|24532.5|24547.2|24535.2|24544.5|24532.5|7
1760377930000|2025-10-13 17:52:10|24547.7|24535.7|24551.7|24539.7|24553.2|24541.2|24547.7|24535.7|8
1760377940000|2025-10-13 17:52:20|24552.7|24540.7|24549.5|24537.5|24553|24541|24549.2|24537.2|15
1760377950000|2025-10-13 17:52:30|24549.2|24537.2|24549|24537|24549.2|24537.2|24548|24536|9
1760377960000|2025-10-13 17:52:40|24546.5|24534.5|24547.7|24535.7|24547.7|24535.7|24546.5|24534.5|3
1760377970000|2025-10-13 17:52:50|24546.5|24534.5|24547.7|24535.7|24548|24536|24546.5|24534.5|3
1760377980000|2025-10-13 17:53:00|24546.7|24534.7|24546.7|24534.7|24546.7|24534.7|24544.2|24532.2|5
1760377990000|2025-10-13 17:53:10|24545.7|24533.7|24543.4|24531.4|24545.7|24533.7|24541.2|24529.2|30
1760378000000|2025-10-13 17:53:20|||||||||4
1760378010000|2025-10-13 17:53:30|24542.2|24530.2|24543.4|24531.4|24543.4|24531.4|24542.2|24530.2|2
1760378020000|2025-10-13 17:53:40|||||||||1
1760378030000|2025-10-13 17:53:50|24542.2|24530.2|24538.7|24526.7|24542.2|24530.2|24538.7|24526.7|6
1760378040000|2025-10-13 17:54:00|24540.2|24528.2|24538.7|24526.7|24540.2|24528.2|24538.7|24526.7|9
1760378050000|2025-10-13 17:54:10|24539.2|24527.2|24540.2|24528.2|24540.2|24528.2|24539.2|24527.2|3
1760378060000|2025-10-13 17:54:20|24539|24527|24539.2|24527.2|24539.2|24527.2|24538.4|24526.4|4
1760378070000|2025-10-13 17:54:30|24538.7|24526.7|24539|24527|24539|24527|24538.7|24526.7|2
1760378080000|2025-10-13 17:54:40|24538.7|24526.7|24540.9|24528.9|24540.9|24528.9|24538.7|24526.7|3
1760378090000|2025-10-13 17:54:50|24541.2|24529.2|24541.5|24529.5|24541.5|24529.5|24538.7|24526.7|4
1760378100000|2025-10-13 17:55:00|24541.7|24529.7|24544.2|24532.2|24544.7|24532.7|24538.7|24526.7|33
1760378110000|2025-10-13 17:55:10|24543.2|24531.2|24541|24529|24543.5|24531.5|24541|24529|3
1760378120000|2025-10-13 17:55:20|24541.5|24529.5|24545.7|24533.7|24548.2|24536.2|24541.5|24529.5|8
1760378130000|2025-10-13 17:55:30|24545.2|24533.2|24539.4|24527.4|24545.2|24533.2|24539.4|24527.4|11
1760378140000|2025-10-13 17:55:40|24540.4|24528.4|24541|24529|24541|24529|24540.4|24528.4|7
1760378150000|2025-10-13 17:55:50|24538.5|24526.5|24531.9|24519.9|24538.5|24526.5|24530.7|24518.7|34
1760378160000|2025-10-13 17:56:00|24532.9|24520.9|24537.2|24525.2|24537.5|24525.5|24532.2|24520.2|12
1760378170000|2025-10-13 17:56:10|24534.7|24522.7|24533.2|24521.2|24537.2|24525.2|24533.2|24521.2|15
1760378180000|2025-10-13 17:56:20|24532.7|24520.7|24531.7|24519.7|24532.7|24520.7|24530.2|24518.2|45
1760378190000|2025-10-13 17:56:30|24531.9|24519.9|24534.2|24522.2|24535.4|24523.4|24531.9|24519.9|12
1760378200000|2025-10-13 17:56:40|24532.9|24520.9|24523.9|24511.9|24534.2|24522.2|24521.9|24509.9|6
1760378210000|2025-10-13 17:56:50|24524.2|24512.2|24523.9|24511.9|24531.7|24519.7|24523.9|24511.9|6
1760378220000|2025-10-13 17:57:00|24522.9|24510.9|24513.2|24501.2|24523.9|24511.9|24513.2|24501.2|5
1760378230000|2025-10-13 17:57:10|24514.2|24502.2|24518.2|24506.2|24519.2|24507.2|24514.2|24502.2|8
1760378240000|2025-10-13 17:57:20|24520.4|24508.4|24528.2|24516.2|24528.2|24516.2|24520.4|24508.4|6
1760378250000|2025-10-13 17:57:30|24529.2|24517.2|24533.5|24521.5|24536.7|24524.7|24529.2|24517.2|4
1760378260000|2025-10-13 17:57:40|24534.4|24522.4|24531.9|24519.9|24536|24524|24531|24519|12
1760378270000|2025-10-13 17:57:50|24533.2|24521.2|24537.9|24525.9|24537.9|24525.9|24531|24519|15
1760378280000|2025-10-13 17:58:00|24545.2|24533.2|24545.7|24533.7|24547.9|24535.9|24544.2|24532.2|32
1760378290000|2025-10-13 17:58:10|24544.7|24532.7|24544.2|24532.2|24544.7|24532.7|24541.2|24529.2|7
1760378300000|2025-10-13 17:58:20|24543.2|24531.2|24546.2|24534.2|24548.5|24536.5|24540.7|24528.7|37
1760378310000|2025-10-13 17:58:30|24548.5|24536.5|24547.2|24535.2|24548.5|24536.5|24546.2|24534.2|40
1760378320000|2025-10-13 17:58:40|24546|24534|24549.7|24537.7|24553.2|24541.2|24546|24534|58
1760378330000|2025-10-13 17:58:50|24551|24539|24553.7|24541.7|24554|24542|24551|24539|17
1760378340000|2025-10-13 17:59:00|24551.5|24539.5|24553.7|24541.7|24554|24542|24551.5|24539.5|23
1760378350000|2025-10-13 17:59:10|24554|24542|24553.7|24541.7|24555.2|24543.2|24553.7|24541.7|9
1760378360000|2025-10-13 17:59:20|24555.7|24543.7|24548.7|24536.7|24556.2|24544.2|24548.7|24536.7|44
1760378370000|2025-10-13 17:59:30|24542.7|24530.7|24531.5|24519.5|24544|24532|24531.5|24519.5|122
1760378380000|2025-10-13 17:59:40|24534|24522|24530|24518|24538.7|24526.7|24528.7|24516.7|126
1760378390000|2025-10-13 17:59:50|24531|24519|24528.5|24516.5|24531|24519|24526|24514|116
1760378400000|2025-10-13 18:00:00|24528.2|24516.2|24523.5|24511.5|24530.7|24518.7|24523.5|24511.5|41
1760378410000|2025-10-13 18:00:10|24523.2|24511.2|24527.2|24515.2|24530.7|24518.7|24523.2|24511.2|75
1760378420000|2025-10-13 18:00:20|24528.2|24516.2|24526.2|24514.2|24528.7|24516.7|24526.2|24514.2|16
1760378430000|2025-10-13 18:00:30|24526.7|24514.7|24525.8|24513.8|24526.7|24514.7|24524.2|24512.2|22
1760378440000|2025-10-13 18:00:40|24526.7|24514.7|24528|24516|24528|24516|24526.7|24514.7|16
1760378450000|2025-10-13 18:00:50|24527.7|24515.7|24531.5|24519.5|24531.8|24519.8|24526.2|24514.2|22
1760378460000|2025-10-13 18:01:00|24531|24519|24527.2|24515.2|24531|24519|24526.2|24514.2|8
1760378470000|2025-10-13 18:01:10|24527.5|24515.5|24523.5|24511.5|24527.5|24515.5|24523.5|24511.5|5
1760378480000|2025-10-13 18:01:20|24523.7|24511.7|24519.7|24507.7|24523.7|24511.7|24519.7|24507.7|3
1760378490000|2025-10-13 18:01:30|24516.5|24504.5|24512.7|24500.7|24516.5|24504.5|24511.5|24499.5|18
1760378500000|2025-10-13 18:01:40|24514.3|24502.3|24511.8|24499.8|24515.2|24503.2|24510.8|24498.8|19
1760378510000|2025-10-13 18:01:50|24512.7|24500.7|24515.2|24503.2|24515.5|24503.5|24510.5|24498.5|6
1760378520000|2025-10-13 18:02:00|24514.3|24502.3|24520.2|24508.2|24522.7|24510.7|24514.3|24502.3|9
1760378530000|2025-10-13 18:02:10|24519.3|24507.3|24519.3|24507.3|24519.3|24507.3|24518|24506|6
1760378540000|2025-10-13 18:02:20|24517.7|24505.7|24516.8|24504.8|24517.7|24505.7|24516.8|24504.8|1
1760378550000|2025-10-13 18:02:30|24515.8|24503.8|24515.5|24503.5|24515.8|24503.8|24515.5|24503.5|1
1760378560000|2025-10-13 18:02:40|24514.3|24502.3|24514.3|24502.3|24514.3|24502.3|24514.3|24502.3|0
1760378570000|2025-10-13 18:02:50|24517.7|24505.7|24513|24501|24517.7|24505.7|24513|24501|2
1760378580000|2025-10-13 18:03:00|24514.3|24502.3|24517.7|24505.7|24517.7|24505.7|24514.3|24502.3|8
1760378590000|2025-10-13 18:03:10|24516.5|24504.5|24519|24507|24519|24507|24516.5|24504.5|5
1760378600000|2025-10-13 18:03:20|24518|24506|24518.3|24506.3|24518.3|24506.3|24515.8|24503.8|29
1760378610000|2025-10-13 18:03:30|24515.8|24503.8|24515.8|24503.8|24515.8|24503.8|24515.5|24503.5|3
1760378620000|2025-10-13 18:03:40|24517.7|24505.7|24518.3|24506.3|24518.3|24506.3|24517.7|24505.7|12
1760378630000|2025-10-13 18:03:50|24518.8|24506.8|24518.3|24506.3|24520.8|24508.8|24515.8|24503.8|48
1760378640000|2025-10-13 18:04:00|24520.5|24508.5|24520.8|24508.8|24523|24511|24518.3|24506.3|19
1760378650000|2025-10-13 18:04:10|24521.8|24509.8|24520.8|24508.8|24521.8|24509.8|24520.2|24508.2|1
1760378660000|2025-10-13 18:04:20|24520.2|24508.2|24518.3|24506.3|24520.2|24508.2|24518.3|24506.3|2
1760378670000|2025-10-13 18:04:30|24517.7|24505.7|24515.5|24503.5|24518|24506|24515.5|24503.5|2
1760378680000|2025-10-13 18:04:40|24516.8|24504.8|24517.8|24505.8|24517.8|24505.8|24516.8|24504.8|4
1760378690000|2025-10-13 18:04:50|24515.8|24503.8|24510.5|24498.5|24515.8|24503.8|24510.5|24498.5|13
1760448600000|2025-10-14 13:30:00|24493.8|24481.8|24463.5|24451.5|24493.8|24481.8|24442.7|24430.7|327
1760448610000|2025-10-14 13:30:10|24464.5|24452.5|24448.7|24436.7|24490.2|24478.2|24447.8|24435.8|50
1760448620000|2025-10-14 13:30:20|24452.1|24440.1|24440.9|24428.9|24453.8|24441.8|24434.6|24422.6|65
1760448630000|2025-10-14 13:30:30|24440.2|24428.2|24450.5|24438.5|24450.5|24438.5|24437.1|24425.1|30
1760448640000|2025-10-14 13:30:40|24455.5|24443.5|24428.3|24416.3|24455.5|24443.5|24423.3|24411.3|84
1760448650000|2025-10-14 13:30:50|24426.3|24414.3|24448|24436|24448|24436|24422.8|24410.8|56
1760448660000|2025-10-14 13:31:00|24450.5|24438.5|24452.6|24440.6|24453.8|24441.8|24427.7|24415.7|63
1760448670000|2025-10-14 13:31:10|24451.6|24439.6|24435.5|24423.5|24460.1|24448.1|24435.5|24423.5|57
1760448680000|2025-10-14 13:31:20|24434.9|24422.9|24432.1|24420.1|24438|24426|24427.1|24411.8|56
1760448690000|2025-10-14 13:31:30|24435.3|24423.3|24443.3|24431.3|24449.1|24437.1|24434.4|24422.4|28
1760448700000|2025-10-14 13:31:40|24443.5|24431.5|24435.3|24423.3|24449.5|24437.5|24435.3|24423.3|24
1760448710000|2025-10-14 13:31:50|24434.8|24422.8|24438|24426|24440.8|24428.8|24431.5|24419.5|29
1760448720000|2025-10-14 13:32:00|24438.7|24426.7|24449.8|24437.8|24459.1|24447.1|24438|24426|24
1760448730000|2025-10-14 13:32:10|24452.7|24440.7|24479.5|24467.5|24484.5|24472.5|24452.7|24440.7|26
1760448740000|2025-10-14 13:32:20|24476.6|24464.6|24480.8|24468.8|24482.7|24470.7|24473.5|24461.5|24
1760448750000|2025-10-14 13:32:30|24476.9|24464.9|24473|24461|24477.3|24465.3|24472|24460|13
1760448760000|2025-10-14 13:32:40|24474|24462|24456|24444|24474|24462|24454.8|24442.8|61
1760448770000|2025-10-14 13:32:50|24456.3|24444.3|24463.3|24451.3|24463.3|24451.3|24456.3|24444.3|10
1760448780000|2025-10-14 13:33:00|24463.5|24451.5|24461.3|24449.3|24468.5|24456.5|24460.3|24448.3|23
1760448790000|2025-10-14 13:33:10|24461.6|24449.6|24456.3|24444.3|24462.6|24450.6|24454.1|24442.1|21
1760448800000|2025-10-14 13:33:20|24455.3|24443.3|24454.1|24442.1|24455.3|24443.3|24454.1|24442.1|40
1760448810000|2025-10-14 13:33:30|24450.8|24438.8|24435.1|24423.1|24451.3|24439.3|24434.8|24422.8|19
1760448820000|2025-10-14 13:33:40|24436|24424|24445.8|24433.8|24452.3|24440.3|24436|24424|22
1760448830000|2025-10-14 13:33:50|24458.3|24446.3|24462|24450|24463|24451|24450.8|24438.8|28
1760448840000|2025-10-14 13:34:00|24461.2|24449.2|24464|24452|24471|24459|24456.3|24444.3|48
1760448850000|2025-10-14 13:34:10|24464.2|24452.2|24457.7|24445.7|24474.9|24462.9|24456.7|24444.7|36
1760448860000|2025-10-14 13:34:20|24460.2|24448.2|24453.4|24441.4|24460.2|24448.2|24453.4|24441.4|7
1760448870000|2025-10-14 13:34:30|24452.2|24440.2|24459.7|24447.7|24463.1|24451.1|24452.2|24440.2|15
1760448880000|2025-10-14 13:34:40|24453.8|24441.8|24452.2|24440.2|24457.4|24445.4|24449|24437|17
1760448890000|2025-10-14 13:34:50|24452.7|24440.7|24451.6|24439.6|24454.9|24442.9|24448.4|24436.4|13
1760448900000|2025-10-14 13:35:00|24452.6|24440.6|24466|24454|24467.3|24455.3|24452.6|24440.6|11
1760448910000|2025-10-14 13:35:10|24465.1|24453.1|24463.5|24451.5|24466.3|24454.3|24461|24449|9
1760448920000|2025-10-14 13:35:20|24462.6|24450.6|24454.8|24442.8|24463.5|24451.5|24451.3|24439.3|19
1760448930000|2025-10-14 13:35:30|24444.5|24432.5|24460.5|24448.5|24460.5|24448.5|24444.5|24432.5|17
1760448940000|2025-10-14 13:35:40|24461.5|24449.5|24446.7|24434.7|24461.7|24449.7|24443|24431|38
1760448950000|2025-10-14 13:35:50|24444.2|24432.2|24444.5|24432.5|24450.8|24438.8|24444.2|24432.2|39
1760448960000|2025-10-14 13:36:00|24444.2|24432.2|24451.7|24439.7|24451.7|24439.7|24444.2|24432.2|38
1760448970000|2025-10-14 13:36:10|24450.5|24438.5|24440.8|24428.8|24456.7|24444.7|24440.8|24428.8|46
1760448980000|2025-10-14 13:36:20|24438.8|24426.8|24425.5|24413.5|24440.8|24428.8|24424|24412|54
1760448990000|2025-10-14 13:36:30|24423|24411|24434.5|24422.5|24434.5|24422.5|24423|24411|11
1760449000000|2025-10-14 13:36:40|24435.8|24423.8|24434.2|24422.2|24441.7|24429.7|24434|24422|15
1760449010000|2025-10-14 13:36:50|24435.2|24423.2|24426.7|24414.7|24435.5|24423.5|24419.5|24407.5|30
1760449020000|2025-10-14 13:37:00|24427|24415|24419.9|24407.9|24428.6|24416.6|24416.7|24404.7|37
1760449030000|2025-10-14 13:37:10|24420.8|24408.8|24416.1|24404.1|24429.2|24417.2|24414.5|24402.5|16
1760449040000|2025-10-14 13:37:20|24415.8|24403.8|24427.4|24415.4|24433.1|24421.1|24415.8|24403.8|39
1760449050000|2025-10-14 13:37:30|24430.4|24418.4|24431.2|24419.2|24434.7|24422.7|24427.2|24415.2|19
1760449060000|2025-10-14 13:37:40|24431.5|24419.5|24421.3|24409.3|24432.2|24420.2|24419.4|24407.4|19
1760449070000|2025-10-14 13:37:50|24420.4|24408.4|24409.7|24397.7|24421.3|24409.3|24409.1|24397.1|24
1760449080000|2025-10-14 13:38:00|24411.9|24399.9|24408.4|24396.4|24411.9|24399.9|24406.2|24394.2|11
1760449090000|2025-10-14 13:38:10|24409.4|24397.4|24418.1|24406.1|24418.7|24406.7|24408.7|24396.7|60
1760449100000|2025-10-14 13:38:20|24419.9|24407.9|24409.1|24397.1|24419.9|24407.9|24409.1|24397.1|37
1760449110000|2025-10-14 13:38:30|24410.6|24398.6|24409.4|24397.4|24411.9|24399.9|24408.8|24396.8|15
1760449120000|2025-10-14 13:38:40|24410.4|24398.4|24420.9|24408.9|24421.3|24409.3|24408.1|24396.1|21
1760449130000|2025-10-14 13:38:50|24421.9|24409.9|24439.4|24427.4|24439.4|24427.4|24421.6|24409.6|26
1760449140000|2025-10-14 13:39:00|24438.1|24426.1|24445.4|24433.4|24445.4|24433.4|24435.6|24423.6|12
1760449150000|2025-10-14 13:39:10|24445.6|24433.6|24444.1|24432.1|24447.9|24435.9|24440.6|24428.6|44
1760449160000|2025-10-14 13:39:20|24443.1|24431.1|24443.6|24431.6|24444.7|24432.7|24438.6|24426.6|39
1760449170000|2025-10-14 13:39:30|24445.5|24433.5|24454.1|24442.1|24454.1|24442.1|24443.8|24431.8|10
1760449180000|2025-10-14 13:39:40|24455.1|24443.1|24459.4|24447.4|24463.1|24451.1|24455.1|24443.1|37
1760449190000|2025-10-14 13:39:50|24459.9|24447.9|24455.6|24443.6|24462.2|24450.2|24455.6|24443.6|21
1760449200000|2025-10-14 13:40:00|24456.9|24444.9|24464.1|24452.1|24464.1|24452.1|24456.9|24444.9|35
1760449210000|2025-10-14 13:40:10|24464.7|24452.7|24469.1|24457.1|24477|24465|24464.1|24452.1|63
1760449220000|2025-10-14 13:40:20|24466.6|24454.6|24468.6|24456.6|24476.8|24464.8|24466.6|24454.6|17
1760449230000|2025-10-14 13:40:30|24468.8|24456.8|24472.3|24460.3|24472.3|24460.3|24467.6|24455.6|10
1760449240000|2025-10-14 13:40:40|24468.6|24456.6|24467.6|24455.6|24472.3|24460.3|24467.6|24455.6|10
1760449250000|2025-10-14 13:40:50|24468.6|24456.6|24468|24456|24468.6|24456.6|24460.8|24448.8|35
1760449260000|2025-10-14 13:41:00|24463.3|24451.3|24465.8|24453.8|24465.8|24453.8|24461.1|24449.1|10
1760449270000|2025-10-14 13:41:10|24465.5|24453.5|24461.6|24449.6|24467.7|24455.7|24461.6|24449.6|28
1760449280000|2025-10-14 13:41:20|24463.1|24451.1|24465.1|24453.1|24465.1|24453.1|24461.6|24449.6|28
1760449290000|2025-10-14 13:41:30|24464.1|24452.1|24465.1|24453.1|24465.1|24453.1|24462.9|24450.9|19
1760449300000|2025-10-14 13:41:40|24465.4|24453.4|24465.4|24453.4|24465.4|24453.4|24465.4|24453.4|54
1760449310000|2025-10-14 13:41:50|24473.8|24461.8|24476.6|24464.6|24478.8|24466.8|24473.6|24461.6|11
1760449320000|2025-10-14 13:42:00|24478.6|24466.6|24465.6|24453.6|24481.3|24469.3|24465.6|24453.6|29
1760449330000|2025-10-14 13:42:10|24466.6|24454.6|24454.1|24442.1|24469.1|24457.1|24452.9|24440.9|20
1760449340000|2025-10-14 13:42:20|24457.6|24445.6|24452.6|24440.6|24457.6|24445.6|24452.6|24440.6|8
1760449350000|2025-10-14 13:42:30|24453.8|24441.8|24452.6|24440.6|24453.8|24441.8|24452.6|24440.6|0
1760449360000|2025-10-14 13:42:40|24456.3|24444.3|24452|24440|24456.3|24444.3|24451.3|24439.3|39
1760449370000|2025-10-14 13:42:50|24450.1|24438.1|24441.1|24429.1|24450.1|24438.1|24432|24420|14
1760449380000|2025-10-14 13:43:00|24438.1|24426.1|24443.3|24431.3|24443.3|24431.3|24433.6|24421.6|12
1760449390000|2025-10-14 13:43:10|24442.3|24430.3|24442.6|24430.6|24442.6|24430.6|24441.1|24429.1|14
1760449400000|2025-10-14 13:43:20|24442.3|24430.3|24453.3|24441.3|24453.3|24441.3|24439.1|24427.1|24
1760449410000|2025-10-14 13:43:30|24453.6|24441.6|24450.8|24438.8|24453.6|24441.6|24446.3|24434.3|9
1760449420000|2025-10-14 13:43:40|24451.1|24439.1|24465.8|24453.8|24465.8|24453.8|24451.1|24439.1|25
1760449430000|2025-10-14 13:43:50|24469.3|24457.3|24474.3|24462.3|24474.3|24462.3|24469.3|24457.3|19
1760449440000|2025-10-14 13:44:00|24474|24462|24465|24453|24476.8|24464.8|24464|24452|11
1760449450000|2025-10-14 13:44:10|24464|24452|24465.9|24453.9|24468.7|24456.7|24463.7|24451.7|6
1760449460000|2025-10-14 13:44:20|24466.9|24454.9|24470.9|24458.9|24472.2|24460.2|24466.9|24454.9|11
1760449470000|2025-10-14 13:44:30|24471.8|24459.8|24470.5|24458.5|24479.4|24467.4|24470.5|24458.5|10
1760449480000|2025-10-14 13:44:40|24470|24458|24466.5|24454.5|24472.7|24460.7|24466.5|24454.5|17
1760449490000|2025-10-14 13:44:50|24467.7|24455.7|24472.2|24460.2|24472.5|24460.5|24467.7|24455.7|5
1760449500000|2025-10-14 13:45:00|24472.5|24460.5|24468.7|24456.7|24472.5|24460.5|24466.2|24454.2|24
1760449510000|2025-10-14 13:45:10|24469.7|24457.7|24472.2|24460.2|24472.2|24460.2|24468.4|24456.4|14
1760449520000|2025-10-14 13:45:20|24468.7|24456.7|24458.7|24446.7|24468.7|24456.7|24458.7|24446.7|32
1760449530000|2025-10-14 13:45:30|24456.9|24444.9|24452.7|24440.7|24456.9|24444.9|24441.8|24429.8|94
1760449540000|2025-10-14 13:45:40|24451.5|24439.5|24462.7|24450.7|24462.7|24450.7|24451.5|24439.5|11
1760449550000|2025-10-14 13:45:50|24462.5|24450.5|24471.5|24459.5|24471.5|24459.5|24462.5|24450.5|11
1760449560000|2025-10-14 13:46:00|24469|24457|24465.5|24453.5|24469.3|24457.3|24459.5|24447.5|21
1760449570000|2025-10-14 13:46:10|24465.8|24453.8|24479.5|24467.5|24479.5|24467.5|24465.8|24453.8|13
1760449580000|2025-10-14 13:46:20|24479.3|24467.3|24475.5|24463.5|24479.3|24467.3|24474.3|24462.3|26
1760449590000|2025-10-14 13:46:30|24472|24460|24472|24460|24477|24465|24472|24460|28
1760449600000|2025-10-14 13:46:40|24477|24465|24472.3|24460.3|24477|24465|24472.3|24460.3|18
1760449610000|2025-10-14 13:46:50|24473.3|24461.3|24459.3|24447.3|24473.3|24461.3|24458.9|24446.9|27
1760449620000|2025-10-14 13:47:00|24459.5|24447.5|24472|24460|24472|24460|24459.5|24447.5|11
1760449630000|2025-10-14 13:47:10|24473|24461|24472|24460|24473.3|24461.3|24472|24460|30
1760449640000|2025-10-14 13:47:20|24471.8|24459.8|24472|24460|24474.5|24462.5|24471.8|24459.8|17
1760449650000|2025-10-14 13:47:30|24470.8|24458.8|24481.9|24469.9|24481.9|24469.9|24470.8|24458.8|76
1760449660000|2025-10-14 13:47:40|24483.2|24471.2|24478|24466|24484.4|24472.4|24477.2|24465.2|55
1760449670000|2025-10-14 13:47:50|24477.7|24465.7|24477.7|24465.7|24478|24466|24477.7|24465.7|2
1760449680000|2025-10-14 13:48:00|24477.5|24465.5|24487.2|24475.2|24488.4|24476.4|24477|24465|133
1760449690000|2025-10-14 13:48:10|24486.9|24474.9|24484.1|24472.1|24487.2|24475.2|24481.9|24469.9|19
1760449700000|2025-10-14 13:48:20|24485.1|24473.1|24494.4|24482.4|24494.4|24482.4|24485.1|24473.1|14
1760449710000|2025-10-14 13:48:30|24497.3|24485.3|24512.5|24500.5|24512.5|24500.5|24497.3|24485.3|73
1760449720000|2025-10-14 13:48:40|24510.9|24498.9|24505.4|24493.4|24512.2|24500.2|24500.4|24488.4|70
1760449730000|2025-10-14 13:48:50|24507.9|24495.9|24498.9|24486.9|24507.9|24495.9|24493.6|24481.6|60
1760449740000|2025-10-14 13:49:00|24499.8|24487.8|24508.3|24496.3|24508.7|24496.7|24499.8|24487.8|32
1760449750000|2025-10-14 13:49:10|24509.3|24497.3|24508.2|24496.2|24511.8|24499.8|24505.4|24493.4|37
1760449760000|2025-10-14 13:49:20|24507.9|24495.9|24511.4|24499.4|24512.3|24500.3|24505.4|24493.4|19
1760449770000|2025-10-14 13:49:30|24512.3|24500.3|24500.1|24488.1|24512.3|24500.3|24500.1|24488.1|24
1760449780000|2025-10-14 13:49:40|24500.4|24488.4|24489.4|24477.4|24504.3|24492.3|24486.9|24474.9|25
1760449790000|2025-10-14 13:49:50|24491.4|24479.4|24489.7|24477.7|24492.2|24480.2|24489.7|24477.7|10
1760449800000|2025-10-14 13:50:00|24489.1|24477.1|24498|24486|24498.3|24486.3|24484|24472|14
1760449810000|2025-10-14 13:50:10|24498.7|24486.7|24490.9|24478.9|24500|24488|24490.9|24478.9|21
1760449820000|2025-10-14 13:50:20|24492.2|24480.2|24490|24478|24493.4|24481.4|24489|24477|19
1760449830000|2025-10-14 13:50:30|24489|24477|24489|24477|24489|24477|24489|24477|3
1760449840000|2025-10-14 13:50:40|24488.4|24476.4|24496.4|24484.4|24496.4|24484.4|24476.2|24464.2|15
1760449850000|2025-10-14 13:50:50|24496.1|24484.1|24494.3|24482.3|24496.1|24484.1|24493.3|24481.3|5
1760449860000|2025-10-14 13:51:00|24494.8|24482.8|24503.7|24491.7|24503.7|24491.7|24494.8|24482.8|54
1760449870000|2025-10-14 13:51:10|24505.9|24493.9|24502.2|24490.2|24505.9|24493.9|24501.2|24489.2|7
1760449880000|2025-10-14 13:51:20|24501.2|24489.2|24498.9|24486.9|24503.7|24491.7|24498.6|24486.6|18
1760449890000|2025-10-14 13:51:30|24497.3|24485.3|24501.1|24489.1|24502.1|24490.1|24497.3|24485.3|9
1760449900000|2025-10-14 13:51:40|24501.4|24489.4|24500|24488|24502.3|24490.3|24498.3|24486.3|28
1760449910000|2025-10-14 13:51:50|24497.7|24485.7|24500.7|24488.7|24500.7|24488.7|24496.5|24484.5|16
1760449920000|2025-10-14 13:52:00|24498.7|24486.7|24487.1|24475.1|24500.1|24488.1|24487.1|24475.1|35
1760449930000|2025-10-14 13:52:10|24486.1|24474.1|24484.6|24472.6|24487.1|24475.1|24479.6|24467.6|32
1760449940000|2025-10-14 13:52:20|24484|24472|24491.1|24479.1|24491.4|24479.4|24479.6|24467.6|32
1760449950000|2025-10-14 13:52:30|24487.6|24475.6|24480.8|24468.8|24489|24477|24480.8|24468.8|47
1760449960000|2025-10-14 13:52:40|24480.2|24468.2|24484.7|24472.7|24485.5|24473.5|24479.6|24467.6|29
1760449970000|2025-10-14 13:52:50|24486.9|24474.9|24488.4|24476.4|24488.4|24476.4|24484.7|24472.7|49
1760449980000|2025-10-14 13:53:00|24485.9|24473.9|24490.5|24478.5|24491.5|24479.5|24485.9|24473.9|25
1760449990000|2025-10-14 13:53:10|24489.6|24477.6|24488.6|24476.6|24491.5|24479.5|24487.1|24475.1|10
1760450000000|2025-10-14 13:53:20|24488.3|24476.3|24487.1|24475.1|24492.1|24480.1|24486.8|24474.8|14
1760450010000|2025-10-14 13:53:30|24487.3|24475.3|24490.5|24478.5|24490.5|24478.5|24487.3|24475.3|4
1760450020000|2025-10-14 13:53:40|24490.2|24478.2|24487.6|24475.6|24490.2|24478.2|24487.1|24475.1|10
1760450030000|2025-10-14 13:53:50|||||||||1
1760450040000|2025-10-14 13:54:00|24484.1|24472.1|24471.6|24459.6|24485.1|24473.1|24471.6|24459.6|20
1760450050000|2025-10-14 13:54:10|24472.6|24460.6|24478.3|24466.3|24480.5|24468.5|24471.6|24459.6|13
1760450060000|2025-10-14 13:54:20|24478.6|24466.6|24477.5|24465.5|24483.4|24471.4|24476.5|24464.5|9
1760450070000|2025-10-14 13:54:30|24478.4|24466.4|24475.9|24463.9|24478.4|24466.4|24475|24463|36
1760450080000|2025-10-14 13:54:40|24477.2|24465.2|24481.9|24469.9|24481.9|24469.9|24477.2|24465.2|10
1760450090000|2025-10-14 13:54:50|24482.2|24470.2|24488.4|24476.4|24488.4|24476.4|24480.9|24468.9|12
1760450100000|2025-10-14 13:55:00|24487.5|24475.5|24485.9|24473.9|24488.4|24476.4|24484|24472|3
1760450110000|2025-10-14 13:55:10|24486.2|24474.2|24489.7|24477.7|24490.4|24478.4|24486.2|24474.2|15
1760450120000|2025-10-14 13:55:20|24489.4|24477.4|24486.9|24474.9|24489.4|24477.4|24485.9|24473.9|4
1760450130000|2025-10-14 13:55:30|24485.9|24473.9|24486.2|24474.2|24490.7|24478.7|24484.3|24472.3|16
1760450140000|2025-10-14 13:55:40|24485|24473|24486.2|24474.2|24486.2|24474.2|24482.5|24470.5|7
1760450150000|2025-10-14 13:55:50|24484.3|24472.3|24477.5|24465.5|24485|24473|24476.5|24464.5|4
1760450160000|2025-10-14 13:56:00|24476.5|24464.5|24472.5|24460.5|24480.4|24468.4|24472.5|24460.5|20
1760450170000|2025-10-14 13:56:10|24475.7|24463.7|24479.4|24467.4|24479.4|24467.4|24472.2|24460.2|5
1760450180000|2025-10-14 13:56:20|24476.9|24464.9|24484.4|24472.4|24485|24473|24476.9|24464.9|25
1760450190000|2025-10-14 13:56:30|24483.7|24471.7|24482.5|24470.5|24483.7|24471.7|24482.5|24470.5|2
1760450200000|2025-10-14 13:56:40|24486.5|24474.5|24486.5|24474.5|24486.5|24474.5|24484|24472|4
1760450210000|2025-10-14 13:56:50|24485.9|24473.9|24474|24462|24485.9|24473.9|24473.4|24461.4|35
1760450220000|2025-10-14 13:57:00|24471.5|24459.5|24466.5|24454.5|24471.5|24459.5|24465.3|24453.3|13
1760450230000|2025-10-14 13:57:10|24467.1|24455.1|24471.5|24459.5|24471.5|24459.5|24467.1|24455.1|4
1760450240000|2025-10-14 13:57:20|24472.1|24460.1|24474|24462|24474|24462|24472.1|24460.1|2
1760450250000|2025-10-14 13:57:30|24476.1|24464.1|24483.5|24471.5|24484|24472|24475|24463|17
1760450260000|2025-10-14 13:57:40|24482.8|24470.8|24475.1|24463.1|24482.8|24470.8|24472.6|24460.6|25
1760450270000|2025-10-14 13:57:50|24477.3|24465.3|24473.6|24461.6|24477.3|24465.3|24473.6|24461.6|14
1760450280000|2025-10-14 13:58:00|24476.1|24464.1|24455.1|24443.1|24476.1|24464.1|24454.6|24442.6|23
1760450290000|2025-10-14 13:58:10|24454.1|24442.1|24457.2|24445.2|24460.8|24448.8|24451.4|24439.4|28
1760450300000|2025-10-14 13:58:20|24456.1|24444.1|24455.4|24443.4|24456.1|24444.1|24455.4|24443.4|4
1760450310000|2025-10-14 13:58:30|24455.1|24443.1|24456.7|24444.7|24458.2|24446.2|24454.4|24442.4|20
1760450320000|2025-10-14 13:58:40|24455.4|24443.4|24456.4|24444.4|24456.4|24444.4|24455.1|24443.1|9
1760450330000|2025-10-14 13:58:50|24456.1|24444.1|24457.6|24445.6|24457.6|24445.6|24456.1|24444.1|6
1760450340000|2025-10-14 13:59:00|24458.6|24446.6|24458.6|24446.6|24460.1|24448.1|24458.3|24446.3|5
1760450350000|2025-10-14 13:59:10|24458.3|24446.3|24457.1|24445.1|24458.3|24446.3|24457.1|24445.1|5
1760450360000|2025-10-14 13:59:20|24457.6|24445.6|24464.6|24452.6|24464.6|24452.6|24457.6|24445.6|25
1760450370000|2025-10-14 13:59:30|24464.8|24452.8|24460.1|24448.1|24464.8|24452.8|24460.1|24448.1|24
1760450380000|2025-10-14 13:59:40|24459.8|24447.8|24457.3|24445.3|24459.8|24447.8|24457.1|24445.1|6
1760450390000|2025-10-14 13:59:50|24459.3|24447.3|24459.8|24447.8|24460.1|24448.1|24459.3|24447.3|5
1760450400000|2025-10-14 14:00:00|24459.6|24447.6|24475.7|24463.7|24477.6|24465.6|24459.6|24447.6|41
1760450410000|2025-10-14 14:00:10|24476.1|24464.1|24477.6|24465.6|24479.2|24467.2|24475.1|24463.1|10
1760450420000|2025-10-14 14:00:20|24475.7|24463.7|24498.2|24486.2|24498.2|24486.2|24475.7|24463.7|23
1760450430000|2025-10-14 14:00:30|24505.7|24493.7|24515.7|24503.7|24516.7|24504.7|24505.7|24493.7|16
1760450440000|2025-10-14 14:00:40|24517.2|24505.2|24520|24508|24527.9|24515.9|24517.2|24505.2|45
1760450450000|2025-10-14 14:00:50|24521|24509|24521.5|24509.5|24521.5|24509.5|24518.7|24506.7|19
1760450460000|2025-10-14 14:01:00|24521.8|24509.8|24528.2|24516.2|24528.2|24516.2|24518|24506|59
1760450470000|2025-10-14 14:01:10|24526.9|24514.9|24532.1|24520.1|24534|24522|24526.9|24514.9|39
1760450480000|2025-10-14 14:01:20|24528.9|24516.9|24527.6|24515.6|24528.9|24516.9|24527.4|24515.4|20
1760450490000|2025-10-14 14:01:30|24528.6|24516.6|24520.1|24508.1|24528.6|24516.6|24520.1|24508.1|10
1760450500000|2025-10-14 14:01:40|24523.3|24511.3|24527.6|24515.6|24529.9|24517.9|24523.3|24511.3|7
1760450510000|2025-10-14 14:01:50|24527.1|24515.1|24526.7|24514.7|24527.1|24515.1|24520.1|24508.1|13
1760450520000|2025-10-14 14:02:00|24527.6|24515.6|24525.7|24513.7|24533.9|24521.9|24524.4|24512.4|59
1760450530000|2025-10-14 14:02:10|24524.7|24512.7|24526.2|24514.2|24526.2|24514.2|24518.7|24506.7|17
1760450540000|2025-10-14 14:02:20|24526|24514|24531.9|24519.9|24531.9|24519.9|24526|24514|11
1760450550000|2025-10-14 14:02:30|24532.5|24520.5|24532.5|24520.5|24536.2|24524.2|24532.5|24520.5|12
1760450560000|2025-10-14 14:02:40|24531.2|24519.2|24529|24517|24531.2|24519.2|24526.2|24514.2|8
1760450570000|2025-10-14 14:02:50|24528.1|24516.1|24525.3|24513.3|24530.6|24518.6|24525.3|24513.3|15
1760450580000|2025-10-14 14:03:00|24525.6|24513.6|24510.6|24498.6|24525.6|24513.6|24510.3|24498.3|89
1760450590000|2025-10-14 14:03:10|24510.3|24498.3|24507.1|24495.1|24510.3|24498.3|24507.1|24495.1|12
1760450600000|2025-10-14 14:03:20|24507.4|24495.4|24504.9|24492.9|24507.4|24495.4|24502.1|24490.1|12
1760450610000|2025-10-14 14:03:30|24503.9|24491.9|24510.8|24498.8|24511.1|24499.1|24502.4|24490.4|9
1760450620000|2025-10-14 14:03:40|24511.1|24499.1|24513.6|24501.6|24514.9|24502.9|24509.9|24497.9|14
1760450630000|2025-10-14 14:03:50|24512.4|24500.4|24521.2|24509.2|24521.2|24509.2|24511.1|24499.1|16
1760450640000|2025-10-14 14:04:00|24520.3|24508.3|24520.3|24508.3|24521.2|24509.2|24519|24507|13
1760450650000|2025-10-14 14:04:10|24526.2|24514.2|24524|24512|24526.2|24514.2|24524|24512|10
1760450660000|2025-10-14 14:04:20|24522.1|24510.1|24521.2|24509.2|24522.1|24510.1|24521.2|24509.2|7
1760450670000|2025-10-14 14:04:30|24525|24513|24520.3|24508.3|24525.3|24513.3|24518.7|24506.7|17
1760450680000|2025-10-14 14:04:40|24522.5|24510.5|24520.6|24508.6|24522.8|24510.8|24519.3|24507.3|11
1760450690000|2025-10-14 14:04:50|24521.4|24509.4|24526.8|24514.8|24526.8|24514.8|24521.4|24509.4|5
1760450700000|2025-10-14 14:05:00|24527.1|24515.1|24526.8|24514.8|24527.4|24515.4|24521.1|24509.1|21
1760450710000|2025-10-14 14:05:10|24527.1|24515.1|24529.3|24517.3|24537.8|24525.8|24526.8|24514.8|24
1760450720000|2025-10-14 14:05:20|||||||||7
1760450730000|2025-10-14 14:05:30|24527.8|24515.8|24529.3|24517.3|24529.3|24517.3|24526.8|24514.8|7
1760450740000|2025-10-14 14:05:40|24528.3|24516.3|24524.9|24512.9|24528.3|24516.3|24524.9|24512.9|9
1760450750000|2025-10-14 14:05:50|24526.1|24514.1|24519.6|24507.6|24526.1|24514.1|24519.6|24507.6|11
1760450760000|2025-10-14 14:06:00|24520.6|24508.6|24523.1|24511.1|24523.1|24511.1|24520.6|24508.6|7
1760450770000|2025-10-14 14:06:10|24523.3|24511.3|24521.3|24509.3|24528.3|24516.3|24518.8|24506.8|18
1760450780000|2025-10-14 14:06:20|24524.4|24512.4|24524.4|24512.4|24526.9|24514.9|24520.7|24508.7|19
1760450790000|2025-10-14 14:06:30|24523.5|24511.5|24525|24513|24530|24518|24523.2|24511.2|12
1760450800000|2025-10-14 14:06:40|24524|24512|24520.8|24508.8|24524|24512|24520.8|24508.8|21
1760450810000|2025-10-14 14:06:50|24526.5|24514.5|24523.1|24511.1|24526.8|24514.8|24523.1|24511.1|24
1760450820000|2025-10-14 14:07:00|24521.5|24509.5|24519.6|24507.6|24521.5|24509.5|24519.3|24507.3|23
1760450830000|2025-10-14 14:07:10|24521.3|24509.3|24515.8|24503.8|24525.3|24513.3|24513.1|24501.1|38
1760450840000|2025-10-14 14:07:20|24516.8|24504.8|24521.1|24509.1|24524.6|24512.6|24516.8|24504.8|12
1760450850000|2025-10-14 14:07:30|24523.1|24511.1|24531.1|24519.1|24531.1|24519.1|24522.4|24510.4|18
1760450860000|2025-10-14 14:07:40|24530.1|24518.1|24541.1|24529.1|24541.1|24529.1|24529.9|24517.9|13
1760450870000|2025-10-14 14:07:50|24541.4|24529.4|24534.9|24522.9|24541.4|24529.4|24534.9|24522.9|8
1760450880000|2025-10-14 14:08:00|24537.4|24525.4|24530.2|24518.2|24537.4|24525.4|24529.9|24517.9|9
1760450890000|2025-10-14 14:08:10|24529.9|24517.9|24531.1|24519.1|24531.1|24519.1|24527.4|24515.4|7
1760450900000|2025-10-14 14:08:20|24529.9|24517.9|24529.9|24517.9|24529.9|24517.9|24529.9|24517.9|4
1760450910000|2025-10-14 14:08:30|24529.3|24517.3|24528.6|24516.6|24531.1|24519.1|24527.4|24515.4|10
1760450920000|2025-10-14 14:08:40|24533.9|24521.9|24534.9|24522.9|24534.9|24522.9|24532.7|24520.7|3
1760450930000|2025-10-14 14:08:50|24533.9|24521.9|24536.4|24524.4|24536.4|24524.4|24533.9|24521.9|0
1760450940000|2025-10-14 14:09:00|24537.4|24525.4|24540.4|24528.4|24545.8|24533.8|24537.1|24525.1|64
1760450950000|2025-10-14 14:09:10|24540.2|24528.2|24538.6|24526.6|24541.1|24529.1|24537.4|24525.4|5
1760450960000|2025-10-14 14:09:20|24538.9|24526.9|24543.1|24531.1|24543.1|24531.1|24538.3|24526.3|13
1760450970000|2025-10-14 14:09:30|24543.3|24531.3|24546.1|24534.1|24546.1|24534.1|24539.6|24527.6|11
1760450980000|2025-10-14 14:09:40|24545.2|24533.2|24546.1|24534.1|24546.1|24534.1|24544.2|24532.2|7
1760450990000|2025-10-14 14:09:50|24547.4|24535.4|24546.4|24534.4|24547.4|24535.4|24546.4|24534.4|3
1760451000000|2025-10-14 14:10:00|24547.4|24535.4|24548.3|24536.3|24549.9|24537.9|24547.4|24535.4|23
1760451010000|2025-10-14 14:10:10|24547.8|24535.8|24549.3|24537.3|24549.6|24537.6|24547.8|24535.8|20
1760451020000|2025-10-14 14:10:20|24550.6|24538.6|24550.8|24538.8|24552.1|24540.1|24549.9|24537.9|17
1760451030000|2025-10-14 14:10:30|24551.8|24539.8|24552.4|24540.4|24552.7|24540.7|24543.3|24531.3|117
1760451040000|2025-10-14 14:10:40|24555.8|24543.8|24561.8|24549.8|24561.8|24549.8|24554.6|24542.6|19
1760451050000|2025-10-14 14:10:50|24564.3|24552.3|24568.1|24556.1|24571.8|24559.8|24563.4|24551.4|97
1760451060000|2025-10-14 14:11:00|24567.1|24555.1|24567.4|24555.4|24567.4|24555.4|24566.8|24554.8|10
1760451070000|2025-10-14 14:11:10|24568.4|24556.4|24573.4|24561.4|24573.4|24561.4|24566.8|24554.8|22
1760451080000|2025-10-14 14:11:20|24574.2|24562.2|24577.1|24565.1|24577.1|24565.1|24574.2|24562.2|29
1760451090000|2025-10-14 14:11:30|24575.2|24563.2|24579.6|24567.6|24582.4|24570.4|24574.9|24562.9|24
1760451100000|2025-10-14 14:11:40|24579.9|24567.9|24577.1|24565.1|24579.9|24567.9|24574.9|24562.9|22
1760451110000|2025-10-14 14:11:50|24575.4|24563.4|24600.7|24588.7|24600.7|24588.7|24574.9|24562.9|24
1760451120000|2025-10-14 14:12:00|24598.8|24586.8|24597.2|24585.2|24600.4|24588.4|24590.4|24578.4|40
1760451130000|2025-10-14 14:12:10|24597|24585|24592.9|24580.9|24598.2|24586.2|24592.9|24580.9|22
1760451140000|2025-10-14 14:12:20|24597.9|24585.9|24590.4|24578.4|24597.9|24585.9|24590.4|24578.4|21
1760451150000|2025-10-14 14:12:30|24591.4|24579.4|24585.4|24573.4|24592|24580|24585.4|24573.4|8
1760451160000|2025-10-14 14:12:40|24584.5|24572.5|24581.7|24569.7|24585.4|24573.4|24579.2|24567.2|11
1760451170000|2025-10-14 14:12:50|24580.4|24568.4|24582.9|24570.9|24582.9|24570.9|24579.2|24567.2|21
1760451180000|2025-10-14 14:13:00|24583.9|24571.9|24568.1|24556.1|24585.4|24573.4|24563.4|24551.4|28
1760451190000|2025-10-14 14:13:10|24566.8|24554.8|24567.4|24555.4|24568.4|24556.4|24566.8|24554.8|3
1760451200000|2025-10-14 14:13:20|24567.1|24555.1|24558.6|24546.6|24567.4|24555.4|24558.6|24546.6|31
1760451210000|2025-10-14 14:13:30|24559.9|24547.9|24556.1|24544.1|24561.1|24549.1|24555.2|24543.2|26
1760451220000|2025-10-14 14:13:40|24555.2|24543.2|24566.4|24554.4|24566.4|24554.4|24555.2|24543.2|15
1760451230000|2025-10-14 14:13:50|24569.2|24557.2|24556.1|24544.1|24569.5|24557.5|24554.9|24542.9|9
1760451240000|2025-10-14 14:14:00|24555.9|24543.9|24562.4|24550.4|24563.1|24551.1|24554.9|24542.9|10
1760451250000|2025-10-14 14:14:10|24563.9|24551.9|24563.6|24551.6|24563.9|24551.9|24563.6|24551.6|1
1760451260000|2025-10-14 14:14:20|24563.9|24551.9|24563.6|24551.6|24563.9|24551.9|24562.4|24550.4|14
1760451270000|2025-10-14 14:14:30|24563.4|24551.4|24571.4|24559.4|24571.4|24559.4|24563.4|24551.4|14
1760451280000|2025-10-14 14:14:40|24570.4|24558.4|24579.9|24567.9|24579.9|24567.9|24568.2|24556.2|8
1760451290000|2025-10-14 14:14:50|24580.9|24568.9|24586.4|24574.4|24586.4|24574.4|24579.9|24567.9|25
1760451300000|2025-10-14 14:15:00|24587.7|24575.7|24596.1|24584.1|24596.1|24584.1|24587.7|24575.7|18
1760451310000|2025-10-14 14:15:10|24595.9|24583.9|24587.4|24575.4|24596.1|24584.1|24587.4|24575.4|13
1760451320000|2025-10-14 14:15:20|24588.8|24576.8|24593.4|24581.4|24593.6|24581.6|24588.4|24576.4|14
1760451330000|2025-10-14 14:15:30|24591.4|24579.4|24589.3|24577.3|24592.8|24580.8|24589.3|24577.3|7
1760451340000|2025-10-14 14:15:40|24590.3|24578.3|24591.8|24579.8|24598.4|24586.4|24589.1|24577.1|4
1760451350000|2025-10-14 14:15:50|24590.6|24578.6|24590.9|24578.9|24590.9|24578.9|24589.6|24577.6|2
1760451360000|2025-10-14 14:16:00|24592.8|24580.8|24593.1|24581.1|24593.1|24581.1|24592.8|24580.8|1
1760451370000|2025-10-14 14:16:10|24593.4|24581.4|24602.4|24590.4|24602.4|24590.4|24593.4|24581.4|54
1760451380000|2025-10-14 14:16:20|24602.7|24590.7|24601.1|24589.1|24602.7|24590.7|24595.9|24583.9|78
1760451390000|2025-10-14 14:16:30|24597.4|24585.4|24596.7|24584.7|24597.7|24585.7|24595.2|24583.2|16
1760451400000|2025-10-14 14:16:40|24596.4|24584.4|24593.9|24581.9|24596.4|24584.4|24589.9|24577.9|14
1760451410000|2025-10-14 14:16:50|24593|24581|24588.9|24576.9|24593|24581|24588.9|24576.9|14
1760451420000|2025-10-14 14:17:00|24589.2|24577.2|24584.2|24572.2|24589.2|24577.2|24579.2|24567.2|40
1760451430000|2025-10-14 14:17:10|24585.5|24573.5|24588.9|24576.9|24588.9|24576.9|24585.5|24573.5|4
1760451440000|2025-10-14 14:17:20|24589.2|24577.2|24574.8|24562.8|24589.2|24577.2|24574.8|24562.8|7
1760451450000|2025-10-14 14:17:30|24574.5|24562.5|24576.7|24564.7|24576.7|24564.7|24572|24560|4
1760451460000|2025-10-14 14:17:40|24575.7|24563.7|24571|24559|24576|24564|24571|24559|2
1760451470000|2025-10-14 14:17:50|24572|24560|24574.8|24562.8|24576|24564|24571|24559|4
1760451480000|2025-10-14 14:18:00|24577|24565|24573.5|24561.5|24577.3|24565.3|24573.5|24561.5|6
1760451490000|2025-10-14 14:18:10|24577|24565|24578.5|24566.5|24578.5|24566.5|24575|24563|2
1760451500000|2025-10-14 14:18:20|24574.5|24562.5|24575.7|24563.7|24578.2|24566.2|24574.2|24562.2|7
1760451510000|2025-10-14 14:18:30|24575.5|24563.5|24583|24571|24583.9|24571.9|24575.5|24563.5|30
1760451520000|2025-10-14 14:18:40|24582|24570|24580.5|24568.5|24582|24570|24580.5|24568.5|2
1760451530000|2025-10-14 14:18:50|24580.2|24568.2|24575.5|24563.5|24580.2|24568.2|24575.5|24563.5|19
1760451540000|2025-10-14 14:19:00|24577|24565|24581.7|24569.7|24581.7|24569.7|24577|24565|2
1760451550000|2025-10-14 14:19:10|24583.9|24571.9|24581.4|24569.4|24583.9|24571.9|24581.4|24569.4|1
1760451560000|2025-10-14 14:19:20|24581.7|24569.7|24583.9|24571.9|24583.9|24571.9|24581.7|24569.7|1
1760451570000|2025-10-14 14:19:30|24583|24571|24587|24575|24587|24575|24581.7|24569.7|1
1760451580000|2025-10-14 14:19:40|24586.7|24574.7|24584.2|24572.2|24587.4|24575.4|24581.7|24569.7|5
1760451590000|2025-10-14 14:19:50|24583|24571|24576.7|24564.7|24583|24571|24576.7|24564.7|4
1760451600000|2025-10-14 14:20:00|24577|24565|24578.9|24566.9|24579.2|24567.2|24577|24565|3
1760451610000|2025-10-14 14:20:10|24579.2|24567.2|24578.2|24566.2|24582|24570|24578.2|24566.2|4
1760451620000|2025-10-14 14:20:20|24579.5|24567.5|24582|24570|24583|24571|24573.5|24561.5|4
1760451630000|2025-10-14 14:20:30|24585.5|24573.5|24588|24576|24590.5|24578.5|24585.5|24573.5|5
1760451640000|2025-10-14 14:20:40|24589.2|24577.2|24589.2|24577.2|24590.5|24578.5|24589.2|24577.2|8
1760451650000|2025-10-14 14:20:50|24588.9|24576.9|24583|24571|24588.9|24576.9|24583|24571|7
1760451660000|2025-10-14 14:21:00|24582|24570|24584.2|24572.2|24585.5|24573.5|24582|24570|0
1760451670000|2025-10-14 14:21:10|24583.2|24571.2|24588.9|24576.9|24588.9|24576.9|24583.2|24571.2|18
1760451680000|2025-10-14 14:21:20|24589.2|24577.2|24589.2|24577.2|24590.5|24578.5|24588.9|24576.9|2
1760451690000|2025-10-14 14:21:30|24591.2|24579.2|24586.4|24574.4|24591.4|24579.4|24586.4|24574.4|0
1760451700000|2025-10-14 14:21:40|24588.9|24576.9|24588.9|24576.9|24588.9|24576.9|24588.9|24576.9|0
1760451710000|2025-10-14 14:21:50|24587.7|24575.7|24589.9|24577.9|24589.9|24577.9|24587.4|24575.4|2
1760451720000|2025-10-14 14:22:00|24590.2|24578.2|24588.9|24576.9|24592.1|24580.1|24588.9|24576.9|4
1760451730000|2025-10-14 14:22:10|24589.9|24577.9|24594.3|24582.3|24594.3|24582.3|24589.9|24577.9|3
1760451740000|2025-10-14 14:22:20|24594.9|24582.9|24586.2|24574.2|24594.9|24582.9|24584.9|24572.9|13
1760451750000|2025-10-14 14:22:30|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|24586.4|24574.4|0
1760451760000|2025-10-14 14:22:40|24592.1|24580.1|24588.4|24576.4|24593.4|24581.4|24587.4|24575.4|7
1760451770000|2025-10-14 14:22:50|24588.7|24576.7|24588.4|24576.4|24588.7|24576.7|24588.4|24576.4|1
1760451780000|2025-10-14 14:23:00|24588.7|24576.7|24583.7|24571.7|24589.4|24577.4|24579.9|24567.9|10
1760451790000|2025-10-14 14:23:10|24583.4|24571.4|24583.7|24571.7|24584.6|24572.6|24581.4|24569.4|2
1760451810000|2025-10-14 14:23:30|24583.4|24571.4|24581.4|24569.4|24583.4|24571.4|24581.2|24569.2|0
1760451820000|2025-10-14 14:23:40|24582.4|24570.4|24581.2|24569.2|24583.4|24571.4|24580.2|24568.2|6
1760451830000|2025-10-14 14:23:50|24579.2|24567.2|24578.9|24566.9|24579.2|24567.2|24578.9|24566.9|6
1760451840000|2025-10-14 14:24:00|24579.9|24567.9|24581.4|24569.4|24581.4|24569.4|24577.7|24565.7|2
1760451850000|2025-10-14 14:24:10|24582.4|24570.4|24581.4|24569.4|24582.4|24570.4|24580.2|24568.2|2
1760451860000|2025-10-14 14:24:20|24581.2|24569.2|24581.4|24569.4|24581.4|24569.4|24581.2|24569.2|0
1760451870000|2025-10-14 14:24:30|24582.4|24570.4|24582.7|24570.7|24582.7|24570.7|24581.4|24569.4|5
1760451880000|2025-10-14 14:24:40|24581.7|24569.7|24581.2|24569.2|24581.7|24569.7|24581.2|24569.2|1
1760451890000|2025-10-14 14:24:50|24581.7|24569.7|24576.7|24564.7|24581.7|24569.7|24576.4|24564.4|5
1760451900000|2025-10-14 14:25:00|24575.7|24563.7|24578|24566|24579.2|24567.2|24575.5|24563.5|8
1760451910000|2025-10-14 14:25:10|||||||||3
1760451920000|2025-10-14 14:25:20|24578.9|24566.9|24574.2|24562.2|24579.2|24567.2|24573.3|24561.3|5
1760451930000|2025-10-14 14:25:30|24574.5|24562.5|24575.8|24563.8|24577|24565|24574.5|24562.5|0
1760451940000|2025-10-14 14:25:40|24575.5|24563.5|24578.5|24566.5|24579.5|24567.5|24575.5|24563.5|3
1760451950000|2025-10-14 14:25:50|24577.6|24565.6|24579.8|24567.8|24579.8|24567.8|24577.6|24565.6|2
1760451960000|2025-10-14 14:26:00|24584.5|24572.5|24578.3|24566.3|24584.5|24572.5|24578.3|24566.3|10
1760451970000|2025-10-14 14:26:10|24579.5|24567.5|24582.3|24570.3|24583.5|24571.5|24579.5|24567.5|0
1760451980000|2025-10-14 14:26:20|24582|24570|24583.5|24571.5|24583.5|24571.5|24579.8|24567.8|8
1760451990000|2025-10-14 14:26:30|24581|24569|24581|24569|24582|24570|24580.1|24568.1|2
1760452000000|2025-10-14 14:26:40|24582|24570|24585.1|24573.1|24586|24574|24582|24570|2
1760452010000|2025-10-14 14:26:50|24586|24574|24586|24574|24586|24574|24586|24574|3
1760452020000|2025-10-14 14:27:00|24579.5|24567.5|24579.8|24567.8|24581|24569|24579.5|24567.5|5
1760452030000|2025-10-14 14:27:10|24579.5|24567.5|24580.1|24568.1|24581|24569|24578.5|24566.5|2
1760452040000|2025-10-14 14:27:20|24581|24569|24580.1|24568.1|24581|24569|24580.1|24568.1|0
1760452050000|2025-10-14 14:27:30|24581|24569|24580.1|24568.1|24582.6|24570.6|24580.1|24568.1|13
1760452060000|2025-10-14 14:27:40|24577.6|24565.6|24584.5|24572.5|24584.5|24572.5|24577.6|24565.6|3
1760452070000|2025-10-14 14:27:50|24583.5|24571.5|24579.8|24567.8|24583.5|24571.5|24579.5|24567.5|4
1760452080000|2025-10-14 14:28:00|24579.5|24567.5|24581.7|24569.7|24581.7|24569.7|24579.5|24567.5|7
1760452090000|2025-10-14 14:28:10|24579.8|24567.8|24579.5|24567.5|24581.7|24569.7|24579.5|24567.5|0
1760452100000|2025-10-14 14:28:20|24579|24567|24582|24570|24582|24570|24578|24566|2
1760452110000|2025-10-14 14:28:30|24581.5|24569.5|24586.5|24574.5|24586.7|24574.7|24580.5|24568.5|23
1760452120000|2025-10-14 14:28:40|24585.5|24573.5|24586.5|24574.5|24588|24576|24584.5|24572.5|5
1760452130000|2025-10-14 14:28:50|24586.7|24574.7|24590.5|24578.5|24590.5|24578.5|24585.5|24573.5|4
1760452140000|2025-10-14 14:29:00|24591.2|24579.2|24591.5|24579.5|24591.5|24579.5|24589|24577|4
1760452150000|2025-10-14 14:29:10|24592.4|24580.4|24600.9|24588.9|24600.9|24588.9|24592.4|24580.4|23
1760452160000|2025-10-14 14:29:20|24601.2|24589.2|24596.5|24584.5|24601.2|24589.2|24596.5|24584.5|8
1760452170000|2025-10-14 14:29:30|24597.4|24585.4|24596.2|24584.2|24599|24587|24594.9|24582.9|2
1760452180000|2025-10-14 14:29:40|24595.9|24583.9|24598.7|24586.7|24598.7|24586.7|24595.9|24583.9|2
1760452190000|2025-10-14 14:29:50|24596.5|24584.5|24594|24582|24597.4|24585.4|24594|24582|6
1760452200000|2025-10-14 14:30:00|24594.9|24582.9|24594|24582|24597.4|24585.4|24592.4|24580.4|8
1760452210000|2025-10-14 14:30:10|24594.9|24582.9|24592.4|24580.4|24597.4|24585.4|24589.9|24577.9|5
1760452220000|2025-10-14 14:30:20|24593.4|24581.4|24592.4|24580.4|24593.4|24581.4|24590.2|24578.2|7
1760452230000|2025-10-14 14:30:30|24593|24581|24594.9|24582.9|24594.9|24582.9|24592.4|24580.4|8
1760452240000|2025-10-14 14:30:40|24595.9|24583.9|24589.9|24577.9|24595.9|24583.9|24589.9|24577.9|1
1760452250000|2025-10-14 14:30:50|24593.4|24581.4|24592.1|24580.1|24593.4|24581.4|24591.2|24579.2|5
1760452260000|2025-10-14 14:31:00|24592.4|24580.4|24594.9|24582.9|24597.4|24585.4|24592.4|24580.4|2
1760452270000|2025-10-14 14:31:10|24596.2|24584.2|24594.6|24582.6|24596.2|24584.2|24594.6|24582.6|1
1760452280000|2025-10-14 14:31:20|24594.9|24582.9|24599.4|24587.4|24599.4|24587.4|24594.9|24582.9|10
1760452290000|2025-10-14 14:31:30|24598.8|24586.8|24596.9|24584.9|24598.8|24586.8|24596.9|24584.9|1
1760452300000|2025-10-14 14:31:40|24599.1|24587.1|24600.3|24588.3|24600.9|24588.9|24599.1|24587.1|26
1760452310000|2025-10-14 14:31:50|24599.4|24587.4|24596.9|24584.9|24599.4|24587.4|24596.9|24584.9|5
1760452320000|2025-10-14 14:32:00|24597.8|24585.8|24600.3|24588.3|24600.3|24588.3|24595.9|24583.9|12
1760452330000|2025-10-14 14:32:10|24601.6|24589.6|24601.9|24589.9|24601.9|24589.9|24600.3|24588.3|5
1760452340000|2025-10-14 14:32:20|24602.2|24590.2|24606.6|24594.6|24611.3|24599.3|24602.2|24590.2|144
1760452350000|2025-10-14 14:32:30|24604.1|24592.1|24600.3|24588.3|24604.4|24592.4|24599.9|24587.9|9
1760452360000|2025-10-14 14:32:40|24599.4|24587.4|24593.4|24581.4|24599.4|24587.4|24591.9|24579.9|6
1760452370000|2025-10-14 14:32:50|24595.9|24583.9|24587.2|24575.2|24595.9|24583.9|24584.7|24572.7|13
1760452380000|2025-10-14 14:33:00|24586.9|24574.9|24589.7|24577.7|24590.3|24578.3|24585.9|24573.9|5
1760452390000|2025-10-14 14:33:10|24589.4|24577.4|24583.4|24571.4|24589.4|24577.4|24583.4|24571.4|18
1760452400000|2025-10-14 14:33:20|24583.7|24571.7|24580.9|24568.9|24583.7|24571.7|24580.9|24568.9|8
1760452410000|2025-10-14 14:33:30|24581.9|24569.9|24575.9|24563.9|24582.2|24570.2|24575.6|24563.6|5
1760452420000|2025-10-14 14:33:40|24579.1|24567.1|24588.4|24576.4|24588.4|24576.4|24578.1|24566.1|5
1760452430000|2025-10-14 14:33:50|24589.4|24577.4|24593.8|24581.8|24593.8|24581.8|24589.4|24577.4|1
1760452440000|2025-10-14 14:34:00|24594.4|24582.4|24601.9|24589.9|24601.9|24589.9|24594.4|24582.4|5
1760452450000|2025-10-14 14:34:10|24604.4|24592.4|24606.6|24594.6|24607.8|24595.8|24604.4|24592.4|10
1760452460000|2025-10-14 14:34:20|24607.6|24595.6|24608.1|24596.1|24609.1|24597.1|24606.9|24594.9|3
1760452470000|2025-10-14 14:34:30|24609.1|24597.1|24614.7|24602.7|24614.7|24602.7|24609.1|24597.1|14
1760452480000|2025-10-14 14:34:40|24616.6|24604.6|24613.8|24601.8|24616.6|24604.6|24613.8|24601.8|17
1760452490000|2025-10-14 14:34:50|24613.5|24601.5|24616.3|24604.3|24616.3|24604.3|24611.3|24599.3|10
1760452500000|2025-10-14 14:35:00|24617.3|24605.3|24615.1|24603.1|24618.8|24606.8|24611.3|24599.3|14
1760452510000|2025-10-14 14:35:10|24616.2|24604.2|24615.1|24603.1|24619.8|24607.8|24612.6|24600.6|23
1760452520000|2025-10-14 14:35:20|24616|24604|24616.3|24604.3|24618.3|24606.3|24615.1|24603.1|6
1760452530000|2025-10-14 14:35:30|24615.4|24603.4|24618.5|24606.5|24618.5|24606.5|24614.8|24602.8|6
1760452540000|2025-10-14 14:35:40|24617.6|24605.6|24617.6|24605.6|24620.1|24608.1|24616.3|24604.3|3
1760452550000|2025-10-14 14:35:50|24616.6|24604.6|24617.6|24605.6|24617.6|24605.6|24616|24604|7
1760452560000|2025-10-14 14:36:00|24617.3|24605.3|24613.8|24601.8|24618.8|24606.8|24613.8|24601.8|9
1760452570000|2025-10-14 14:36:10|24615.1|24603.1|24615.4|24603.4|24616.3|24604.3|24615.1|24603.1|3
1760452580000|2025-10-14 14:36:20|24616.3|24604.3|24621.3|24609.3|24621.3|24609.3|24616.3|24604.3|3
1760452590000|2025-10-14 14:36:30|||||||||2
1760452600000|2025-10-14 14:36:40|24617.6|24605.6|24617.3|24605.3|24617.6|24605.6|24617.3|24605.3|2
1760452610000|2025-10-14 14:36:50|24618.8|24606.8|24616.3|24604.3|24618.8|24606.8|24612.9|24600.9|7
1760452620000|2025-10-14 14:37:00|24616.6|24604.6|24614.4|24602.4|24616.6|24604.6|24612.9|24600.9|15
1760452630000|2025-10-14 14:37:10|24616.9|24604.9|24617.4|24605.4|24617.4|24605.4|24616.9|24604.9|5
1760452640000|2025-10-14 14:37:20|24616.9|24604.9|24617.2|24605.2|24618.8|24606.8|24616.9|24604.9|2
1760452650000|2025-10-14 14:37:30|24614.4|24602.4|24615.4|24603.4|24615.4|24603.4|24613.4|24601.4|13
1760452660000|2025-10-14 14:37:40|24614.4|24602.4|24615.4|24603.4|24615.4|24603.4|24614.4|24602.4|1
1760452670000|2025-10-14 14:37:50|24614.4|24602.4|24615.4|24603.4|24615.4|24603.4|24614.4|24602.4|2
1760452680000|2025-10-14 14:38:00|24616.3|24604.3|24614.4|24602.4|24616.9|24604.9|24614.1|24602.1|6
1760452690000|2025-10-14 14:38:10|24614.7|24602.7|24616.9|24604.9|24616.9|24604.9|24614.7|24602.7|5
1760452700000|2025-10-14 14:38:20|24613.4|24601.4|24614.1|24602.1|24614.4|24602.4|24611.9|24599.9|25
1760452710000|2025-10-14 14:38:30|24614.4|24602.4|24613.1|24601.1|24614.4|24602.4|24611.6|24599.6|7
1760452720000|2025-10-14 14:38:40|24614.7|24602.7|24619.1|24607.1|24620.1|24608.1|24614.7|24602.7|20
1760452730000|2025-10-14 14:38:50|24616.3|24604.3|24616.3|24604.3|24618.6|24606.6|24616.3|24604.3|10
1760452740000|2025-10-14 14:39:00|24616.7|24604.7|24616.3|24604.3|24616.7|24604.7|24616.3|24604.3|4
1760452750000|2025-10-14 14:39:10|24617.3|24605.3|24619.8|24607.8|24621.1|24609.1|24617|24605|11
1760452760000|2025-10-14 14:39:20|24620.1|24608.1|24621.1|24609.1|24621.3|24609.3|24620.1|24608.1|0
1760452770000|2025-10-14 14:39:30|24618.8|24606.8|24619.8|24607.8|24619.8|24607.8|24618.8|24606.8|3
1760452780000|2025-10-14 14:39:40|24622.3|24610.3|24625.8|24613.8|24625.8|24613.8|24622.3|24610.3|6
1760452790000|2025-10-14 14:39:50|24627.7|24615.7|24627|24615|24628.3|24616.3|24627|24615|11
1760452800000|2025-10-14 14:40:00|24626.7|24614.7|24628.3|24616.3|24629.2|24617.2|24626.7|24614.7|11
1760452810000|2025-10-14 14:40:10|24627.3|24615.3|24623.8|24611.8|24629.2|24617.2|24622.3|24610.3|14
1760452820000|2025-10-14 14:40:20|24621.3|24609.3|24631.3|24619.3|24631.3|24619.3|24621.3|24609.3|9
1760452830000|2025-10-14 14:40:30|24630.8|24618.8|24628.8|24616.8|24631.3|24619.3|24628.8|24616.8|5
1760452840000|2025-10-14 14:40:40|24629.1|24617.1|24632.9|24620.9|24633.6|24621.6|24627.6|24615.6|25
1760452850000|2025-10-14 14:40:50|24632.6|24620.6|24633.8|24621.8|24634.8|24622.8|24632.6|24620.6|3
1760452860000|2025-10-14 14:41:00|24632.3|24620.3|24631.1|24619.1|24632.3|24620.3|24630.1|24618.1|8
1760452870000|2025-10-14 14:41:10|24631.3|24619.3|24624.8|24612.8|24631.3|24619.3|24621.3|24609.3|10
1760452880000|2025-10-14 14:41:20|24623.8|24611.8|24626.3|24614.3|24626.3|24614.3|24622.3|24610.3|10
1760452890000|2025-10-14 14:41:30|24623.8|24611.8|24628.8|24616.8|24628.8|24616.8|24623.8|24611.8|4
1760452900000|2025-10-14 14:41:40|24629.8|24617.8|24627.6|24615.6|24631.3|24619.3|24627.3|24615.3|12
1760452910000|2025-10-14 14:41:50|24627.3|24615.3|24627.3|24615.3|24628.8|24616.8|24627.3|24615.3|2
1760452920000|2025-10-14 14:42:00|24628.3|24616.3|24628.8|24616.8|24631.9|24619.9|24628.3|24616.3|8
1760452930000|2025-10-14 14:42:10|24629.8|24617.8|24631.3|24619.3|24632.3|24620.3|24628.8|24616.8|3
1760452940000|2025-10-14 14:42:20|24629.4|24617.4|24628.8|24616.8|24629.4|24617.4|24628.8|24616.8|15
1760452950000|2025-10-14 14:42:30|24631.3|24619.3|24633.8|24621.8|24636.3|24624.3|24631.3|24619.3|25
1760452960000|2025-10-14 14:42:40|24634.8|24622.8|24634.8|24622.8|24634.8|24622.8|24631.3|24619.3|8
1760452970000|2025-10-14 14:42:50|24635.8|24623.8|24635.8|24623.8|24636.3|24624.3|24633.3|24621.3|12
1760452980000|2025-10-14 14:43:00|24633.3|24621.3|24631.8|24619.8|24634.5|24622.5|24625.8|24613.8|12
1760452990000|2025-10-14 14:43:10|24633|24621|24637.7|24625.7|24637.7|24625.7|24633|24621|10
1760453000000|2025-10-14 14:43:20|24636.8|24624.8|24634.3|24622.3|24636.8|24624.8|24633.3|24621.3|15
1760453010000|2025-10-14 14:43:30|24633.7|24621.7|24635.2|24623.2|24635.2|24623.2|24633.7|24621.7|1
1760453020000|2025-10-14 14:43:40|24635.5|24623.5|24636.5|24624.5|24636.5|24624.5|24635.5|24623.5|3
1760453030000|2025-10-14 14:43:50|24636.8|24624.8|24635.5|24623.5|24636.8|24624.8|24635.5|24623.5|0
1760453040000|2025-10-14 14:44:00|24633|24621|24630.8|24618.8|24634.3|24622.3|24630.8|24618.8|21
1760453050000|2025-10-14 14:44:10|24628.3|24616.3|24626.8|24614.8|24628.3|24616.3|24626.8|24614.8|6
1760453060000|2025-10-14 14:44:20|24624.3|24612.3|24606.6|24594.6|24624.3|24612.3|24605.7|24593.7|51
1760453070000|2025-10-14 14:44:30|24606.9|24594.9|24611.9|24599.9|24611.9|24599.9|24605.7|24593.7|5
1760453080000|2025-10-14 14:44:40|24610|24598|24609.4|24597.4|24610|24598|24609.1|24597.1|3
1760453090000|2025-10-14 14:44:50|24611.9|24599.9|24611.6|24599.6|24614.1|24602.1|24611.6|24599.6|10
1760453100000|2025-10-14 14:45:00|24613.6|24601.6|24610.4|24598.4|24613.8|24601.8|24609.1|24597.1|18
1760453110000|2025-10-14 14:45:10|24610.7|24598.7|24615.9|24603.9|24616.9|24604.9|24610.4|24598.4|8
1760453120000|2025-10-14 14:45:20|24615.7|24603.7|24613.7|24601.7|24615.7|24603.7|24613.4|24601.4|5
1760453130000|2025-10-14 14:45:30|24613.4|24601.4|24618.4|24606.4|24620.7|24608.7|24613.4|24601.4|13
1760453140000|2025-10-14 14:45:40|24617.5|24605.5|24623.4|24611.4|24623.4|24611.4|24617.5|24605.5|4
1760453150000|2025-10-14 14:45:50|24621.9|24609.9|24614.4|24602.4|24621.9|24609.9|24614.4|24602.4|11
1760453160000|2025-10-14 14:46:00|24615.7|24603.7|24617.5|24605.5|24617.5|24605.5|24615.7|24603.7|6
1760453170000|2025-10-14 14:46:10|24615.9|24603.9|24610|24598|24615.9|24603.9|24610|24598|5
1760453180000|2025-10-14 14:46:20|24608|24596|24603.2|24591.2|24608|24596|24601.2|24589.2|26
1760453190000|2025-10-14 14:46:30|24604|24592|24606.8|24594.8|24608|24596|24602.7|24590.7|11
1760453200000|2025-10-14 14:46:40|24607.7|24595.7|24609.3|24597.3|24609.3|24597.3|24604.3|24592.3|3
1760453210000|2025-10-14 14:46:50|24610.2|24598.2|24613|24601|24613|24601|24610.2|24598.2|0
1760453220000|2025-10-14 14:47:00|24606.1|24594.1|24604.8|24592.8|24609.6|24597.6|24604.8|24592.8|10
1760453230000|2025-10-14 14:47:10|24605.8|24593.8|24607.6|24595.6|24609.8|24597.8|24605.8|24593.8|7
1760453240000|2025-10-14 14:47:20|24606.4|24594.4|24604.6|24592.6|24606.4|24594.4|24602.3|24590.3|5
1760453250000|2025-10-14 14:47:30|24602.6|24590.6|24603.6|24591.6|24603.6|24591.6|24598.6|24586.6|6
1760453260000|2025-10-14 14:47:40|24606.1|24594.1|24606.1|24594.1|24606.1|24594.1|24606.1|24594.1|3
1760453270000|2025-10-14 14:47:50|24605.1|24593.1|24607.3|24595.3|24608.6|24596.6|24603.6|24591.6|9
1760453280000|2025-10-14 14:48:00|24607.1|24595.1|24609.8|24597.8|24610.1|24598.1|24606.1|24594.1|2
1760453290000|2025-10-14 14:48:10|24608.9|24596.9|24607.1|24595.1|24609.6|24597.6|24607.1|24595.1|4
1760453300000|2025-10-14 14:48:20|24608|24596|24606.1|24594.1|24611.1|24599.1|24606.1|24594.1|3
1760453310000|2025-10-14 14:48:30|24606.6|24594.6|24606.6|24594.6|24606.6|24594.6|24606.6|24594.6|12
1760453320000|2025-10-14 14:48:40|24606.1|24594.1|24606.1|24594.1|24606.1|24594.1|24606.1|24594.1|1
1760453330000|2025-10-14 14:48:50|24601.1|24589.1|24598|24586|24601.1|24589.1|24595.8|24583.8|81
1760453340000|2025-10-14 14:49:00|24599|24587|24600|24588|24607.5|24595.5|24599|24587|25
1760453350000|2025-10-14 14:49:10|24600.5|24588.5|24606.9|24594.9|24606.9|24594.9|24600.5|24588.5|11
1760453360000|2025-10-14 14:49:20|24604.4|24592.4|24605|24593|24605.7|24593.7|24602.5|24590.5|16
1760453370000|2025-10-14 14:49:30|24606.2|24594.2|24608.7|24596.7|24609|24597|24605|24593|7
1760453380000|2025-10-14 14:49:40|24608.4|24596.4|24610|24598|24610|24598|24608.4|24596.4|3
1760453390000|2025-10-14 14:49:50|24609|24597|24602.5|24590.5|24610|24598|24598.4|24586.4|33
1760453400000|2025-10-14 14:50:00|24604.4|24592.4|24610|24598|24610|24598|24604.4|24592.4|9
1760453410000|2025-10-14 14:50:10|24612.5|24600.5|24612.5|24600.5|24615.9|24603.9|24611.9|24599.9|21
1760453420000|2025-10-14 14:50:20|24609.7|24597.7|24609.7|24597.7|24610|24598|24609.1|24597.1|7
1760453430000|2025-10-14 14:50:30|24610|24598|24608.7|24596.7|24610|24598|24606.6|24594.6|15
1760453440000|2025-10-14 14:50:40|24608.4|24596.4|24605|24593|24608.4|24596.4|24605|24593|4
1760453450000|2025-10-14 14:50:50|24605.3|24593.3|24600.3|24588.3|24608.4|24596.4|24600|24588|8
1760453460000|2025-10-14 14:51:00|24601.2|24589.2|24605.9|24593.9|24608.7|24596.7|24601.2|24589.2|12
1760453470000|2025-10-14 14:51:10|24607.5|24595.5|24608.4|24596.4|24611.2|24599.2|24607.5|24595.5|11
1760453480000|2025-10-14 14:51:20|24607.5|24595.5|24611.5|24599.5|24612.5|24600.5|24607.5|24595.5|3
1760453490000|2025-10-14 14:51:30|24612.5|24600.5|24617.5|24605.5|24617.5|24605.5|24612.5|24600.5|4
1760453500000|2025-10-14 14:51:40|24617.2|24605.2|24620|24608|24620.9|24608.9|24617.2|24605.2|16
1760453510000|2025-10-14 14:51:50|24618.6|24606.6|24617.2|24605.2|24618.6|24606.6|24616.9|24604.9|12
1760453520000|2025-10-14 14:52:00|24616.9|24604.9|24610|24598|24617.5|24605.5|24610|24598|3
1760453530000|2025-10-14 14:52:10|24611.2|24599.2|24612.5|24600.5|24612.5|24600.5|24611.2|24599.2|3
1760453540000|2025-10-14 14:52:20|24613.7|24601.7|24612.5|24600.5|24615|24603|24612.5|24600.5|4
1760453550000|2025-10-14 14:52:30|24614|24602|24612.5|24600.5|24615|24603|24612.5|24600.5|5
1760453560000|2025-10-14 14:52:40|24612.2|24600.2|24612.5|24600.5|24613.5|24601.5|24612.2|24600.2|2
1760453570000|2025-10-14 14:52:50|24612.2|24600.2|24610|24598|24612.2|24600.2|24607.5|24595.5|4
1760453580000|2025-10-14 14:53:00|24610.3|24598.3|24611|24599|24612.2|24600.2|24610|24598|3
1760453590000|2025-10-14 14:53:10|24611.9|24599.9|24617.2|24605.2|24618.5|24606.5|24611|24599|4
1760453600000|2025-10-14 14:53:20|24617.5|24605.5|24619.7|24607.7|24620|24608|24617.5|24605.5|4
1760453610000|2025-10-14 14:53:30|24624.4|24612.4|24624.4|24612.4|24624.4|24612.4|24621.9|24609.9|7
1760453620000|2025-10-14 14:53:40|24625.4|24613.4|24627.9|24615.9|24629.4|24617.4|24625.4|24613.4|12
1760453630000|2025-10-14 14:53:50|24629.1|24617.1|24631.9|24619.9|24632.9|24620.9|24629.1|24617.1|9
1760453640000|2025-10-14 14:54:00|24632.9|24620.9|24631|24619|24632.9|24620.9|24627.9|24615.9|11
1760453650000|2025-10-14 14:54:10|24630|24618|24626.5|24614.5|24630|24618|24625.5|24613.5|10
1760453660000|2025-10-14 14:54:20|24625.5|24613.5|24626.5|24614.5|24627.8|24615.8|24625.3|24613.3|9
1760453670000|2025-10-14 14:54:30|24625.5|24613.5|24635.8|24623.8|24638.3|24626.3|24625.5|24613.5|37
1760453680000|2025-10-14 14:54:40|24634|24622|24631.8|24619.8|24635.5|24623.5|24630.8|24618.8|32
1760453690000|2025-10-14 14:54:50|24628.6|24616.6|24633|24621|24633|24621|24628.3|24616.3|38
1760453700000|2025-10-14 14:55:00|24630.1|24618.1|24631.1|24619.1|24631.1|24619.1|24629.9|24617.9|7
1760453710000|2025-10-14 14:55:10|24629.6|24617.6|24632.1|24620.1|24632.1|24620.1|24629.6|24617.6|19
1760453720000|2025-10-14 14:55:20|24630.8|24618.8|24631.4|24619.4|24632.1|24620.1|24630.8|24618.8|15
1760453730000|2025-10-14 14:55:30|24629.4|24617.4|24624.2|24612.2|24629.4|24617.4|24621.7|24609.7|17
1760453740000|2025-10-14 14:55:40|24624.7|24612.7|24626.7|24614.7|24626.7|24614.7|24624.7|24612.7|3
1760453750000|2025-10-14 14:55:50|24626.9|24614.9|24623.2|24611.2|24627.2|24615.2|24623.2|24611.2|3
1760453760000|2025-10-14 14:56:00|24623.5|24611.5|24623.5|24611.5|24624.7|24612.7|24623.2|24611.2|2
1760453770000|2025-10-14 14:56:10|24625.7|24613.7|24625.7|24613.7|24625.7|24613.7|24625.7|24613.7|4
1760453780000|2025-10-14 14:56:20|24626.7|24614.7|24626.3|24614.3|24631.8|24619.8|24626.3|24614.3|17
1760453790000|2025-10-14 14:56:30|24626.5|24614.5|24626.8|24614.8|24630|24618|24626.3|24614.3|8
1760453800000|2025-10-14 14:56:40|24625.8|24613.8|24628.1|24616.1|24628.1|24616.1|24625.8|24613.8|4
1760453810000|2025-10-14 14:56:50|24626.8|24614.8|24620.8|24608.8|24626.8|24614.8|24620.8|24608.8|13
1760453820000|2025-10-14 14:57:00|24617.6|24605.6|24616.4|24604.4|24618.9|24606.9|24616.1|24604.1|35
1760453830000|2025-10-14 14:57:10|24617.4|24605.4|24618.9|24606.9|24619.9|24607.9|24617.4|24605.4|4
1760453840000|2025-10-14 14:57:20|24619.9|24607.9|24621.4|24609.4|24623.9|24611.9|24619.9|24607.9|17
1760453850000|2025-10-14 14:57:30|24621.1|24609.1|24616.4|24604.4|24621.1|24609.1|24616.4|24604.4|25
1760453860000|2025-10-14 14:57:40|24617|24605|24612|24600|24617|24605|24611.7|24599.7|37
1760453870000|2025-10-14 14:57:50|24611.1|24599.1|24609.2|24597.2|24616.7|24604.7|24609.2|24597.2|11
1760453880000|2025-10-14 14:58:00|24609.5|24597.5|24607.7|24595.7|24609.5|24597.5|24605.4|24593.4|14
1760453890000|2025-10-14 14:58:10|24607.9|24595.9|24606.7|24594.7|24608.9|24596.9|24606.4|24594.4|5
1760453900000|2025-10-14 14:58:20|24607.9|24595.9|24610.4|24598.4|24611.1|24599.1|24607.9|24595.9|18
1760453910000|2025-10-14 14:58:30|24610.7|24598.7|24607|24595|24611.7|24599.7|24604.2|24592.2|11
1760453920000|2025-10-14 14:58:40|24607.2|24595.2|24604.7|24592.7|24607.2|24595.2|24604.7|24592.7|32
1760453930000|2025-10-14 14:58:50|24605|24593|24606|24594|24608.5|24596.5|24604.7|24592.7|17
1760453940000|2025-10-14 14:59:00|24605|24593|24605|24593|24605|24593|24604.7|24592.7|6
1760453950000|2025-10-14 14:59:10|24604.7|24592.7|24596.6|24584.6|24604.7|24592.7|24596.3|24584.3|35
1760453960000|2025-10-14 14:59:20|24597.5|24585.5|24595.3|24583.3|24598.1|24586.1|24595.3|24583.3|20
1760453970000|2025-10-14 14:59:30|24595.6|24583.6|24595.3|24583.3|24596.8|24584.8|24595.3|24583.3|7
1760453980000|2025-10-14 14:59:40|24595.6|24583.6|24593.1|24581.1|24596.6|24584.6|24593.1|24581.1|9
1760453990000|2025-10-14 14:59:50|24590.9|24578.9|24593.6|24581.6|24593.6|24581.6|24590.9|24578.9|10
1760454000000|2025-10-14 15:00:00|24592.4|24580.4|24591.6|24579.6|24592.4|24580.4|24586.4|24574.4|27
1760454010000|2025-10-14 15:00:10|24590.6|24578.6|24589.3|24577.3|24591.6|24579.6|24588.1|24576.1|7
1760454020000|2025-10-14 15:00:20|24589.1|24577.1|24592.1|24580.1|24594.1|24582.1|24589.1|24577.1|22
1760454030000|2025-10-14 15:00:30|24591.1|24579.1|24586.1|24574.1|24591.4|24579.4|24586.1|24574.1|20
1760454040000|2025-10-14 15:00:40|24586.4|24574.4|24597.1|24585.1|24597.1|24585.1|24586.4|24574.4|40
1760454050000|2025-10-14 15:00:50|24594.6|24582.6|24586.1|24574.1|24594.6|24582.6|24586.1|24574.1|39
1760454060000|2025-10-14 15:01:00|24586.4|24574.4|24578.6|24566.6|24586.4|24574.4|24578.4|24566.4|12
1760454070000|2025-10-14 15:01:10|24576.7|24564.7|24585.6|24573.6|24587.1|24575.1|24576.1|24564.1|29
1760454080000|2025-10-14 15:01:20|24585.9|24573.9|24582.7|24570.7|24586.1|24574.1|24582.4|24570.4|4
1760454090000|2025-10-14 15:01:30|24582.4|24570.4|24581.1|24569.1|24582.7|24570.7|24579.9|24567.9|6
1760454100000|2025-10-14 15:01:40|24577.7|24565.7|24574.2|24562.2|24577.7|24565.7|24574.2|24562.2|19
1760454110000|2025-10-14 15:01:50|24573.9|24561.9|24581.7|24569.7|24583.9|24571.9|24573.9|24561.9|38
1760454120000|2025-10-14 15:02:00|24581.1|24569.1|24580.2|24568.2|24582|24570|24579.2|24567.2|23
1760454130000|2025-10-14 15:02:10|24579.2|24567.2|24584.2|24572.2|24586.4|24574.4|24577|24565|13
1760454140000|2025-10-14 15:02:20|24582.7|24570.7|24585.2|24573.2|24585.2|24573.2|24581.7|24569.7|7
1760454150000|2025-10-14 15:02:30|24584.2|24572.2|24582.7|24570.7|24585.2|24573.2|24580.5|24568.5|5
1760454160000|2025-10-14 15:02:40|24583.6|24571.6|24577.7|24565.7|24583.6|24571.6|24574.2|24562.2|19
1760454170000|2025-10-14 15:02:50|24579.2|24567.2|24579.2|24567.2|24580.2|24568.2|24578.9|24566.9|5
1760454180000|2025-10-14 15:03:00|24578.9|24566.9|24582.7|24570.7|24582.7|24570.7|24578.9|24566.9|5
1760454190000|2025-10-14 15:03:10|24583|24571|24584.2|24572.2|24584.2|24572.2|24581.7|24569.7|4
1760454200000|2025-10-14 15:03:20|24583.2|24571.2|24585.5|24573.5|24586.4|24574.4|24582.7|24570.7|22
1760454210000|2025-10-14 15:03:30|24586.4|24574.4|24582.7|24570.7|24586.7|24574.7|24582.7|24570.7|6
1760454220000|2025-10-14 15:03:40|24583.9|24571.9|24596.2|24584.2|24597.4|24585.4|24583.9|24571.9|24
1760454230000|2025-10-14 15:03:50|24596.7|24584.7|24599.2|24587.2|24599.2|24587.2|24596.7|24584.7|4
1760454240000|2025-10-14 15:04:00|24600.2|24588.2|24596.2|24584.2|24600.2|24588.2|24596.2|24584.2|18
1760454250000|2025-10-14 15:04:10|24593.7|24581.7|24591.4|24579.4|24593.7|24581.7|24591.4|24579.4|25
1760454260000|2025-10-14 15:04:20|24591.2|24579.2|24592.4|24580.4|24594.9|24582.9|24591.2|24579.2|18
1760454270000|2025-10-14 15:04:30|24591.2|24579.2|24590.7|24578.7|24592.7|24580.7|24590.7|24578.7|2
1760454280000|2025-10-14 15:04:40|24590.2|24578.2|24587.1|24575.1|24592.7|24580.7|24586.2|24574.2|14
1760454290000|2025-10-14 15:04:50|24588.4|24576.4|24595.3|24583.3|24595.3|24583.3|24588.4|24576.4|15
1760454300000|2025-10-14 15:05:00|24595.6|24583.6|24594.6|24582.6|24596.6|24584.6|24593.1|24581.1|9
1760454310000|2025-10-14 15:05:10|24595.9|24583.9|24598.7|24586.7|24601.2|24589.2|24595.9|24583.9|10
1760454320000|2025-10-14 15:05:20|24596.2|24584.2|24610.5|24598.5|24610.5|24598.5|24596.2|24584.2|22
1760454330000|2025-10-14 15:05:30|24609.2|24597.2|24613.7|24601.7|24614.6|24602.6|24609.2|24597.2|12
1760454340000|2025-10-14 15:05:40|24614.6|24602.6|24614.6|24602.6|24616.2|24604.2|24613.7|24601.7|7
1760454350000|2025-10-14 15:05:50|24613.7|24601.7|24612.1|24600.1|24615.9|24603.9|24612.1|24600.1|13
1760454360000|2025-10-14 15:06:00|24613.1|24601.1|24612.1|24600.1|24613.7|24601.7|24612.1|24600.1|10
1760454370000|2025-10-14 15:06:10|24611.2|24599.2|24611.2|24599.2|24612.4|24600.4|24611.2|24599.2|8
1760454380000|2025-10-14 15:06:20|24611.4|24599.4|24614.2|24602.2|24614.2|24602.2|24610.2|24598.2|14
1760454390000|2025-10-14 15:06:30|24612.7|24600.7|24623.4|24611.4|24623.4|24611.4|24611.7|24599.7|48
1760454400000|2025-10-14 15:06:40|24621.2|24609.2|24621.2|24609.2|24622.1|24610.1|24618.9|24606.9|16
1760454410000|2025-10-14 15:06:50|24622.1|24610.1|24618.9|24606.9|24626.2|24614.2|24618.9|24606.9|22
1760454420000|2025-10-14 15:07:00|24619.2|24607.2|24621.4|24609.4|24621.4|24609.4|24619.2|24607.2|12
1760454430000|2025-10-14 15:07:10|24621.7|24609.7|24621.7|24609.7|24621.7|24609.7|24621.7|24609.7|12
1760454440000|2025-10-14 15:07:20|24621.4|24609.4|24614.2|24602.2|24621.7|24609.7|24614.2|24602.2|21
1760454450000|2025-10-14 15:07:30|24614.5|24602.5|24611.7|24599.7|24614.5|24602.5|24611.7|24599.7|3
1760454460000|2025-10-14 15:07:40|24610.7|24598.7|24619.2|24607.2|24619.2|24607.2|24610.7|24598.7|19
1760454470000|2025-10-14 15:07:50|24618.9|24606.9|24622.7|24610.7|24622.7|24610.7|24618.9|24606.9|8
1760454480000|2025-10-14 15:08:00|24623.9|24611.9|24623.9|24611.9|24623.9|24611.9|24623.9|24611.9|3
1760454490000|2025-10-14 15:08:10|24621.7|24609.7|24621.4|24609.4|24621.7|24609.7|24621.4|24609.4|2
1760454500000|2025-10-14 15:08:20|24621.7|24609.7|24619.2|24607.2|24621.7|24609.7|24619.2|24607.2|10
1760454510000|2025-10-14 15:08:30|24618.3|24606.3|24614.2|24602.2|24618.3|24606.3|24614.2|24602.2|9
1760454520000|2025-10-14 15:08:40|24613.9|24601.9|24611.2|24599.2|24617.7|24605.7|24610.5|24598.5|92
1760454530000|2025-10-14 15:08:50|24612.4|24600.4|24616.2|24604.2|24616.2|24604.2|24612.4|24600.4|2
1760454540000|2025-10-14 15:09:00|24615.2|24603.2|24615.2|24603.2|24616.2|24604.2|24613.7|24601.7|9
1760454550000|2025-10-14 15:09:10|24614.2|24602.2|24609.2|24597.2|24614.2|24602.2|24608.3|24596.3|18
1760454560000|2025-10-14 15:09:20|24608.3|24596.3|24610.8|24598.8|24611.7|24599.7|24608.3|24596.3|3
1760454570000|2025-10-14 15:09:30|24611.7|24599.7|24599.5|24587.5|24611.7|24599.7|24599.5|24587.5|17
1760454580000|2025-10-14 15:09:40|24598.8|24586.8|24602.3|24590.3|24602.3|24590.3|24596.7|24584.7|19
1760454590000|2025-10-14 15:09:50|24603.3|24591.3|24603.5|24591.5|24603.5|24591.5|24603.3|24591.3|1
1760454600000|2025-10-14 15:10:00|24603.8|24591.8|24608.3|24596.3|24608.3|24596.3|24603.8|24591.8|7
1760454610000|2025-10-14 15:10:10|24608.8|24596.8|24613.8|24601.8|24615.3|24603.3|24608.8|24596.8|10
1760454620000|2025-10-14 15:10:20|24615.1|24603.1|24613.3|24601.3|24615.1|24603.1|24612|24600|16
1760454630000|2025-10-14 15:10:30|24612.3|24600.3|24612.3|24600.3|24612.3|24600.3|24612.3|24600.3|0
1760454640000|2025-10-14 15:10:40|24612|24600|24612.3|24600.3|24612.3|24600.3|24610.8|24598.8|5
1760454650000|2025-10-14 15:10:50|24609.8|24597.8|24603.3|24591.3|24609.8|24597.8|24603.3|24591.3|8
1760454660000|2025-10-14 15:11:00|24604.2|24592.2|24605.5|24593.5|24607.3|24595.3|24603|24591|4
1760454670000|2025-10-14 15:11:10|24606.5|24594.5|24610.8|24598.8|24610.8|24598.8|24606.5|24594.5|4
1760454680000|2025-10-14 15:11:20|24608.3|24596.3|24611|24599|24612.3|24600.3|24608.3|24596.3|5
1760454690000|2025-10-14 15:11:30|24609.8|24597.8|24607|24595|24609.8|24597.8|24607|24595|2
1760454700000|2025-10-14 15:11:40|24609.5|24597.5|24607.7|24595.7|24609.5|24597.5|24604.2|24592.2|12
1760454710000|2025-10-14 15:11:50|24606.7|24594.7|24609|24597|24610.2|24598.2|24606.7|24594.7|9
1760454720000|2025-10-14 15:12:00|24609.2|24597.2|24603|24591|24610.2|24598.2|24602.1|24590.1|11
1760454730000|2025-10-14 15:12:10|24602.7|24590.7|24597.7|24585.7|24602.7|24590.7|24596.7|24584.7|9
1760454740000|2025-10-14 15:12:20|24596.7|24584.7|24594.2|24582.2|24598.7|24586.7|24594|24582|6
1760454750000|2025-10-14 15:12:30|24594|24582|24591.7|24579.7|24597.7|24585.7|24591.7|24579.7|9
1760454760000|2025-10-14 15:12:40|24591.2|24579.2|24584.2|24572.2|24591.2|24579.2|24582.7|24570.7|9
1760454770000|2025-10-14 15:12:50|24583.3|24571.3|24585.8|24573.8|24585.8|24573.8|24582|24570|5
1760454780000|2025-10-14 15:13:00|24584.8|24572.8|24576.7|24564.7|24584.8|24572.8|24575.2|24563.2|33
1760454790000|2025-10-14 15:13:10|24577.7|24565.7|24585.5|24573.5|24587.7|24575.7|24576.7|24564.7|31
1760454800000|2025-10-14 15:13:20|24585.2|24573.2|24584|24572|24585.2|24573.2|24580.5|24568.5|10
1760454810000|2025-10-14 15:13:30|24584.9|24572.9|24586.7|24574.7|24586.7|24574.7|24581.7|24569.7|7
1760454820000|2025-10-14 15:13:40|24586.5|24574.5|24581.5|24569.5|24586.5|24574.5|24581.5|24569.5|4
1760454830000|2025-10-14 15:13:50|24582.4|24570.4|24584.9|24572.9|24587.7|24575.7|24582.4|24570.4|11
1760454840000|2025-10-14 15:14:00|24585.9|24573.9|24586.5|24574.5|24587.4|24575.4|24585.9|24573.9|3
1760454850000|2025-10-14 15:14:10|24587.7|24575.7|24587.7|24575.7|24587.7|24575.7|24586.7|24574.7|1
1760454860000|2025-10-14 15:14:20|24586.7|24574.7|24587.7|24575.7|24588|24576|24586.7|24574.7|3
1760454870000|2025-10-14 15:14:30|24586.5|24574.5|24587.7|24575.7|24589|24577|24586.5|24574.5|4
1760454880000|2025-10-14 15:14:40|24586.7|24574.7|24589.2|24577.2|24589.2|24577.2|24586.7|24574.7|2
1760454890000|2025-10-14 15:14:50|24590.2|24578.2|24589|24577|24590.2|24578.2|24587.7|24575.7|2
1760454900000|2025-10-14 15:15:00|24587.7|24575.7|24592.7|24580.7|24592.7|24580.7|24586.7|24574.7|4
1760454910000|2025-10-14 15:15:10|24592.4|24580.4|24593|24581|24594.2|24582.2|24591.5|24579.5|3
1760454920000|2025-10-14 15:15:20|24592.3|24580.3|24594.8|24582.8|24596.7|24584.7|24592|24580|4
1760454930000|2025-10-14 15:15:30|24595.6|24583.6|24593.6|24581.6|24598.3|24586.3|24593.6|24581.6|16
1760454940000|2025-10-14 15:15:40|24592.6|24580.6|24587.3|24575.3|24594.8|24582.8|24587.3|24575.3|15
1760454950000|2025-10-14 15:15:50|24591.1|24579.1|24591.1|24579.1|24592|24580|24588.8|24576.8|7
1760454960000|2025-10-14 15:16:00|24592.3|24580.3|24587.3|24575.3|24593.6|24581.6|24587.3|24575.3|9
1760454980000|2025-10-14 15:16:20|24587|24575|24587.3|24575.3|24587.3|24575.3|24587|24575|5
1760454990000|2025-10-14 15:16:30|24587|24575|24587.3|24575.3|24587.3|24575.3|24587|24575|1
1760455000000|2025-10-14 15:16:40|24589.2|24577.2|24588|24576|24590.8|24578.8|24588|24576|3
1760455010000|2025-10-14 15:16:50|24587|24575|24583.3|24571.3|24588.3|24576.3|24583.3|24571.3|8
1760455020000|2025-10-14 15:17:00|24582|24570|24582.3|24570.3|24583.3|24571.3|24582|24570|3
1760455030000|2025-10-14 15:17:10|24582|24570|24585.8|24573.8|24585.8|24573.8|24582|24570|4
1760455040000|2025-10-14 15:17:20|24586.3|24574.3|24589.8|24577.8|24590.8|24578.8|24585.5|24573.5|2
1760455050000|2025-10-14 15:17:30|24589.5|24577.5|24593.4|24581.4|24601.2|24589.2|24589.5|24577.5|9
1760455060000|2025-10-14 15:17:40|24594.7|24582.7|24598.1|24586.1|24598.1|24586.1|24594.7|24582.7|16
1760455070000|2025-10-14 15:17:50|24597.2|24585.2|24598.1|24586.1|24598.1|24586.1|24595.9|24583.9|4
1760455080000|2025-10-14 15:18:00|24600.1|24588.1|24608.1|24596.1|24608.1|24596.1|24600.1|24588.1|12
1760455090000|2025-10-14 15:18:10|24609.1|24597.1|24603.1|24591.1|24610.6|24598.6|24603.1|24591.1|15
1760455100000|2025-10-14 15:18:20|24601.6|24589.6|24603.1|24591.1|24603.1|24591.1|24601.6|24589.6|0
1760455110000|2025-10-14 15:18:30|24602.3|24590.3|24590.6|24578.6|24602.3|24590.3|24590.6|24578.6|4
1760455120000|2025-10-14 15:18:40|24590.1|24578.1|24587.6|24575.6|24590.1|24578.1|24586.6|24574.6|10
1760455130000|2025-10-14 15:18:50|24588.5|24576.5|24587.6|24575.6|24590.1|24578.1|24587.6|24575.6|7
1760455140000|2025-10-14 15:19:00|24588.5|24576.5|24586|24574|24590.1|24578.1|24583.8|24571.8|12
1760455150000|2025-10-14 15:19:10|24586.3|24574.3|24589.5|24577.5|24589.5|24577.5|24586|24574|1
1760455160000|2025-10-14 15:19:20|24589.2|24577.2|24579|24567|24589.2|24577.2|24579|24567|16
1760455170000|2025-10-14 15:19:30|24579.2|24567.2|24575.5|24563.5|24579.2|24567.2|24573.7|24561.7|22
1760455180000|2025-10-14 15:19:40|24574.5|24562.5|24581.2|24569.2|24581.2|24569.2|24574.5|24562.5|14
1760455190000|2025-10-14 15:19:50|24582|24570|24580.5|24568.5|24584.5|24572.5|24579.5|24567.5|11
1760455200000|2025-10-14 15:20:00|24581|24569|24584.5|24572.5|24584.5|24572.5|24581|24569|2
1760455210000|2025-10-14 15:20:10|24588|24576|24582|24570|24588|24576|24582|24570|5
1760455220000|2025-10-14 15:20:20|24579.5|24567.5|24583|24571|24583|24571|24579.5|24567.5|6
1760455230000|2025-10-14 15:20:30|24582|24570|24579.2|24567.2|24585.5|24573.5|24579.2|24567.2|18
1760455240000|2025-10-14 15:20:40|24575.2|24563.2|24589|24577|24589|24577|24574|24562|20
1760455250000|2025-10-14 15:20:50|24588|24576|24592.7|24580.7|24595.2|24583.2|24587.7|24575.7|7
1760455260000|2025-10-14 15:21:00|24594.7|24582.7|24592.7|24580.7|24595.2|24583.2|24591.5|24579.5|5
1760455270000|2025-10-14 15:21:10|24592.4|24580.4|24590.5|24578.5|24592.7|24580.7|24590.5|24578.5|6
1760455280000|2025-10-14 15:21:20|24591.1|24579.1|24592|24580|24592|24580|24591.1|24579.1|5
1760455290000|2025-10-14 15:21:30|24591.1|24579.1|24573|24561|24591.1|24579.1|24573|24561|6
1760455300000|2025-10-14 15:21:40|24573.3|24561.3|24589.5|24577.5|24591.5|24579.5|24573.3|24561.3|16
1760455310000|2025-10-14 15:21:50|24588.3|24576.3|24586.7|24574.7|24588.3|24576.3|24586.7|24574.7|7
1760455320000|2025-10-14 15:22:00|24587|24575|24580.8|24568.8|24587|24575|24580.5|24568.5|6
1760455330000|2025-10-14 15:22:10|24580.5|24568.5|24580.8|24568.8|24581.7|24569.7|24580.5|24568.5|5
1760455340000|2025-10-14 15:22:20|24584|24572|24581.5|24569.5|24584|24572|24579.9|24567.9|4
1760455350000|2025-10-14 15:22:30|24581.2|24569.2|24581.2|24569.2|24581.2|24569.2|24581.2|24569.2|0
1760455360000|2025-10-14 15:22:40|24581.5|24569.5|24584|24572|24587.4|24575.4|24581.5|24569.5|20
1760455370000|2025-10-14 15:22:50|24582.7|24570.7|24584|24572|24584|24572|24582.7|24570.7|1
1760455380000|2025-10-14 15:23:00|24583|24571|24589.5|24577.5|24589.5|24577.5|24582.7|24570.7|6
1760455390000|2025-10-14 15:23:10|24588|24576|24589|24577|24592|24580|24588|24576|13
1760455400000|2025-10-14 15:23:20|24588.7|24576.7|24585.5|24573.5|24588.7|24576.7|24585.5|24573.5|2
1760455410000|2025-10-14 15:23:30|24585.8|24573.8|24583|24571|24588|24576|24583|24571|1
1760455420000|2025-10-14 15:23:40|24584.2|24572.2|24580.8|24568.8|24584.2|24572.2|24580.8|24568.8|1
1760455430000|2025-10-14 15:23:50|24581.7|24569.7|24583|24571|24585.8|24573.8|24581.7|24569.7|1
1760455440000|2025-10-14 15:24:00|24584|24572|24580.5|24568.5|24584|24572|24580.5|24568.5|2
1760455450000|2025-10-14 15:24:10|24583|24571|24581.8|24569.8|24583.3|24571.3|24581.8|24569.8|0
1760455460000|2025-10-14 15:24:20|24579.3|24567.3|24581.1|24569.1|24583|24571|24579.3|24567.3|4
1760455470000|2025-10-14 15:24:30|24583|24571|24585.5|24573.5|24585.8|24573.8|24583|24571|4
1760455480000|2025-10-14 15:24:40|24587|24575|24588|24576|24589.3|24577.3|24587|24575|5
1760455490000|2025-10-14 15:24:50|24590.5|24578.5|24595.5|24583.5|24595.5|24583.5|24590.5|24578.5|6
1760455500000|2025-10-14 15:25:00|24594.9|24582.9|24594.5|24582.5|24595.5|24583.5|24593|24581|7
1760455510000|2025-10-14 15:25:10|24595.5|24583.5|24599.3|24587.3|24599.3|24587.3|24595.5|24583.5|4
1760455520000|2025-10-14 15:25:20|24600.5|24588.5|24608|24596|24608|24596|24600.5|24588.5|25
1760455530000|2025-10-14 15:25:30|24607.7|24595.7|24605.2|24593.2|24607.7|24595.7|24604.8|24592.8|4
1760455540000|2025-10-14 15:25:40|24604.9|24592.9|24604.9|24592.9|24607.7|24595.7|24604|24592|3
1760455550000|2025-10-14 15:25:50|24603|24591|24603|24591|24603.3|24591.3|24603|24591|3
1760455560000|2025-10-14 15:26:00|24607|24595|24605.8|24593.8|24607|24595|24605.8|24593.8|3
1760455570000|2025-10-14 15:26:10|24606.8|24594.8|24604.3|24592.3|24607|24595|24604.3|24592.3|8
1760455580000|2025-10-14 15:26:20|24605.2|24593.2|24605.5|24593.5|24605.5|24593.5|24605.2|24593.2|2
1760455590000|2025-10-14 15:26:30|24604.5|24592.5|24605.5|24593.5|24605.5|24593.5|24604.5|24592.5|1
1760455600000|2025-10-14 15:26:40|24607|24595|24604.3|24592.3|24607|24595|24604.3|24592.3|9
1760455610000|2025-10-14 15:26:50|24604.5|24592.5|24605.5|24593.5|24605.5|24593.5|24604|24592|1
1760455630000|2025-10-14 15:27:10|24603.3|24591.3|24608.6|24596.6|24608.6|24596.6|24600.1|24588.1|52
1760455640000|2025-10-14 15:27:20|24609.5|24597.5|24608|24596|24609.5|24597.5|24608|24596|4
1760455650000|2025-10-14 15:27:30|24607|24595|24607|24595|24608|24596|24607|24595|1
1760455670000|2025-10-14 15:27:50|24600.8|24588.8|24605.5|24593.5|24605.5|24593.5|24600.8|24588.8|3
1760455680000|2025-10-14 15:28:00|24604.5|24592.5|24605.5|24593.5|24605.5|24593.5|24604.5|24592.5|1
1760455690000|2025-10-14 15:28:10|24604.5|24592.5|24604.5|24592.5|24604.5|24592.5|24604.5|24592.5|0
1760455700000|2025-10-14 15:28:20|24600.5|24588.5|24599.5|24587.5|24600.8|24588.8|24599.5|24587.5|9
1760455710000|2025-10-14 15:28:30|24599.3|24587.3|24603|24591|24603.3|24591.3|24599.3|24587.3|3
1760455720000|2025-10-14 15:28:40|24604|24592|24600.5|24588.5|24604|24592|24599.5|24587.5|6
1760455730000|2025-10-14 15:28:50|24599.5|24587.5|24599.5|24587.5|24600.8|24588.8|24599.3|24587.3|2
1760455740000|2025-10-14 15:29:00|24599|24587|24598.6|24586.6|24599.5|24587.5|24597|24585|2
1760455750000|2025-10-14 15:29:10|24597.5|24585.5|24599.5|24587.5|24599.5|24587.5|24597.5|24585.5|4
1760455760000|2025-10-14 15:29:20|24598|24586|24597|24585|24598|24586|24597|24585|2
1760455780000|2025-10-14 15:29:40|24596.8|24584.8|24594.3|24582.3|24597|24585|24594.3|24582.3|2
1760455790000|2025-10-14 15:29:50|||||||||2
1760455800000|2025-10-14 15:30:00|24595.2|24583.2|24595.2|24583.2|24595.5|24583.5|24594.3|24582.3|3
1760455810000|2025-10-14 15:30:10|24596.8|24584.8|24589|24577|24596.8|24584.8|24587|24575|17
1760455820000|2025-10-14 15:30:20|24590|24578|24587.2|24575.2|24590|24578|24580.9|24568.9|28
1760455830000|2025-10-14 15:30:30|24590.1|24578.1|24589.4|24577.4|24590.9|24578.9|24589.4|24577.4|5
1760455840000|2025-10-14 15:30:40|24588.4|24576.4|24589.4|24577.4|24590.9|24578.9|24587.5|24575.5|6
1760455850000|2025-10-14 15:30:50|24590.6|24578.6|24590|24578|24590.9|24578.9|24586.2|24574.2|2
1760455860000|2025-10-14 15:31:00|24588.7|24576.7|24590.9|24578.9|24591.5|24579.5|24588.7|24576.7|8
1760455870000|2025-10-14 15:31:10|24591.5|24579.5|24590.2|24578.2|24591.5|24579.5|24590.2|24578.2|1
1760455880000|2025-10-14 15:31:20|24591.2|24579.2|24587.5|24575.5|24591.2|24579.2|24582.5|24570.5|3
1760455890000|2025-10-14 15:31:30|24588.4|24576.4|24587.5|24575.5|24588.7|24576.7|24585.2|24573.2|2
1760455900000|2025-10-14 15:31:40|24586.2|24574.2|24591.2|24579.2|24591.5|24579.5|24586.2|24574.2|1
1760455910000|2025-10-14 15:31:50|24591.5|24579.5|24585.9|24573.9|24591.5|24579.5|24583.2|24571.2|6
1760455920000|2025-10-14 15:32:00|24586.9|24574.9|24586.9|24574.9|24586.9|24574.9|24584.7|24572.7|1
1760455930000|2025-10-14 15:32:10|24584.4|24572.4|24584.4|24572.4|24584.4|24572.4|24584.4|24572.4|0
1760455940000|2025-10-14 15:32:20|24584.7|24572.7|24588|24576|24593|24581|24584.7|24572.7|104
1760455950000|2025-10-14 15:32:30|24585.8|24573.8|24580.8|24568.8|24585.8|24573.8|24580.8|24568.8|14
1760455960000|2025-10-14 15:32:40|24581.1|24569.1|24578.3|24566.3|24581.1|24569.1|24578.3|24566.3|4
1760455970000|2025-10-14 15:32:50|24577.3|24565.3|24578.3|24566.3|24578.3|24566.3|24577.3|24565.3|0
1760455980000|2025-10-14 15:33:00|24577.3|24565.3|24577|24565|24578.3|24566.3|24577|24565|2
1760455990000|2025-10-14 15:33:10|24577.3|24565.3|24570.8|24558.8|24577.3|24565.3|24570.8|24558.8|3
1760456000000|2025-10-14 15:33:20|24571.1|24559.1|24568.6|24556.6|24571.1|24559.1|24568.6|24556.6|4
1760456010000|2025-10-14 15:33:30|24568.8|24556.8|24576.6|24564.6|24578.8|24566.8|24568.8|24556.8|50
1760456020000|2025-10-14 15:33:40|24575.4|24563.4|24574.1|24562.1|24575.4|24563.4|24574.1|24562.1|2
1760456030000|2025-10-14 15:33:50|24573.8|24561.8|24571.3|24559.3|24573.8|24561.8|24571.3|24559.3|3
1760456040000|2025-10-14 15:34:00|24571.6|24559.6|24570.4|24558.4|24571.6|24559.6|24570.1|24558.1|6
1760456050000|2025-10-14 15:34:10|24569.1|24557.1|24563.8|24551.8|24571.9|24559.9|24563.8|24551.8|20
1760456060000|2025-10-14 15:34:20|24564.1|24552.1|24566.9|24554.9|24567.2|24555.2|24564.1|24552.1|1
1760456070000|2025-10-14 15:34:30|24566.6|24554.6|24564.7|24552.7|24566.6|24554.6|24564.7|24552.7|12
1760456080000|2025-10-14 15:34:40|24564.4|24552.4|24569.8|24557.8|24569.8|24557.8|24564.4|24552.4|42
1760456090000|2025-10-14 15:34:50|24568.9|24556.9|24569.8|24557.8|24569.8|24557.8|24568.9|24556.9|1
1760456100000|2025-10-14 15:35:00|24570.4|24558.4|24573.6|24561.6|24573.6|24561.6|24570.4|24558.4|3
1760456110000|2025-10-14 15:35:10|24572.3|24560.3|24568.3|24556.3|24572.3|24560.3|24564.8|24552.8|6
1760456120000|2025-10-14 15:35:20|24568|24556|24567.3|24555.3|24568|24556|24567.3|24555.3|3
1760456130000|2025-10-14 15:35:30|24569.3|24557.3|24572.3|24560.3|24572.3|24560.3|24569.3|24557.3|5
1760456140000|2025-10-14 15:35:40|24569.8|24557.8|24568.9|24556.9|24571.4|24559.4|24567.9|24555.9|12
1760456150000|2025-10-14 15:35:50|24567.9|24555.9|24568.9|24556.9|24568.9|24556.9|24567.9|24555.9|10
1760456160000|2025-10-14 15:36:00|24569.4|24557.4|24567.2|24555.2|24571.9|24559.9|24566.9|24554.9|9
1760456170000|2025-10-14 15:36:10|24566.9|24554.9|24566.5|24554.5|24566.9|24554.9|24564.7|24552.7|5
1760456180000|2025-10-14 15:36:20|24567.8|24555.8|24565.3|24553.3|24568.4|24556.4|24565.3|24553.3|5
1760456190000|2025-10-14 15:36:30|24565|24553|24566.2|24554.2|24566.2|24554.2|24565|24553|2
1760456200000|2025-10-14 15:36:40|24566.5|24554.5|24565.3|24553.3|24569|24557|24564|24552|15
1760456210000|2025-10-14 15:36:50|24564|24552|24564|24552|24565|24553|24564|24552|4
1760456220000|2025-10-14 15:37:00|24566.5|24554.5|24567.5|24555.5|24567.5|24555.5|24566.5|24554.5|4
1760456230000|2025-10-14 15:37:10|24566.5|24554.5|24569|24557|24569|24557|24566.2|24554.2|4
1760456240000|2025-10-14 15:37:20|24569.3|24557.3|24571.5|24559.5|24571.5|24559.5|24569.3|24557.3|4
1760456250000|2025-10-14 15:37:30|24565.3|24553.3|24565.3|24553.3|24566.8|24554.8|24565.3|24553.3|14
1760456260000|2025-10-14 15:37:40|24565.5|24553.5|24564|24552|24565.5|24553.5|24564|24552|3
1760456270000|2025-10-14 15:37:50|24564.3|24552.3|24564.3|24552.3|24564.3|24552.3|24564.3|24552.3|0
1760456280000|2025-10-14 15:38:00|24564.6|24552.6|24564.3|24552.3|24564.6|24552.6|24564.3|24552.3|30
1760456290000|2025-10-14 15:38:10|24567.8|24555.8|24569|24557|24569|24557|24567.8|24555.8|10
1760456300000|2025-10-14 15:38:20|24568.4|24556.4|24567.2|24555.2|24568.4|24556.4|24565.3|24553.3|11
1760456310000|2025-10-14 15:38:30|24566.9|24554.9|24555.9|24543.9|24566.9|24554.9|24555.9|24543.9|16
1760456320000|2025-10-14 15:38:40|24555.4|24543.4|24558.9|24546.9|24558.9|24546.9|24555.4|24543.4|10
1760456330000|2025-10-14 15:38:50|24559.1|24547.1|24564.1|24552.1|24564.1|24552.1|24559.1|24547.1|6
1760456340000|2025-10-14 15:39:00|24563.2|24551.2|24566.4|24554.4|24566.4|24554.4|24561.6|24549.6|6
1760456350000|2025-10-14 15:39:10|24565.4|24553.4|24566.6|24554.6|24569.4|24557.4|24565.4|24553.4|2
1760456360000|2025-10-14 15:39:20|24565.4|24553.4|24564.1|24552.1|24566.4|24554.4|24561.6|24549.6|6
1760456370000|2025-10-14 15:39:30|24565.1|24553.1|24567.9|24555.9|24569.1|24557.1|24565.1|24553.1|11
1760456380000|2025-10-14 15:39:40|24568.9|24556.9|24569.1|24557.1|24569.1|24557.1|24565.4|24553.4|12
1760456390000|2025-10-14 15:39:50|24569.4|24557.4|24569.4|24557.4|24569.4|24557.4|24569.4|24557.4|1
1760456400000|2025-10-14 15:40:00|24568.2|24556.2|24567.9|24555.9|24570.4|24558.4|24566.6|24554.6|8
1760456410000|2025-10-14 15:40:10|24566.9|24554.9|24563.2|24551.2|24566.9|24554.9|24563.2|24551.2|6
1760456420000|2025-10-14 15:40:20|24562.9|24550.9|24560.7|24548.7|24562.9|24550.9|24555.7|24543.7|6
1760456430000|2025-10-14 15:40:30|24560.4|24548.4|24561.6|24549.6|24563.2|24551.2|24560.4|24548.4|3
1760456440000|2025-10-14 15:40:40|24561.9|24549.9|24563.5|24551.5|24563.5|24551.5|24560.4|24548.4|0
1760456450000|2025-10-14 15:40:50|24563.2|24551.2|24564.1|24552.1|24564.1|24552.1|24558.2|24546.2|7
1760456460000|2025-10-14 15:41:00|24562.9|24550.9|24563.2|24551.2|24563.2|24551.2|24560.7|24548.7|5
1760456470000|2025-10-14 15:41:10|24563.5|24551.5|24568.5|24556.5|24568.5|24556.5|24563.5|24551.5|1
1760456480000|2025-10-14 15:41:20|24570.7|24558.7|24569.4|24557.4|24570.7|24558.7|24567.9|24555.9|22
1760456490000|2025-10-14 15:41:30|24569.1|24557.1|24570.4|24558.4|24581.6|24569.6|24567.9|24555.9|19
1760456500000|2025-10-14 15:41:40|24572.9|24560.9|24570.4|24558.4|24572.9|24560.9|24570.4|24558.4|4
1760456510000|2025-10-14 15:41:50|24567.9|24555.9|24562.9|24550.9|24567.9|24555.9|24562.9|24550.9|7
1760456520000|2025-10-14 15:42:00|24560.7|24548.7|24561.9|24549.9|24564.4|24552.4|24560.7|24548.7|3
1760456530000|2025-10-14 15:42:10|24561|24549|24564.1|24552.1|24564.1|24552.1|24560.4|24548.4|5
1760456540000|2025-10-14 15:42:20|24564.4|24552.4|24565.4|24553.4|24565.4|24553.4|24563.2|24551.2|1
1760456550000|2025-10-14 15:42:30|24570.3|24558.3|24574.4|24562.4|24574.4|24562.4|24570.3|24558.3|11
1760456560000|2025-10-14 15:42:40|24575.4|24563.4|24573.2|24561.2|24579.2|24567.2|24573.2|24561.2|8
1760456570000|2025-10-14 15:42:50|24574.2|24562.2|24580.4|24568.4|24581.7|24569.7|24574.2|24562.2|17
1760456580000|2025-10-14 15:43:00|24577.9|24565.9|24579.2|24567.2|24579.2|24567.2|24577.9|24565.9|6
1760456590000|2025-10-14 15:43:10|24578.9|24566.9|24575.7|24563.7|24579.2|24567.2|24574.4|24562.4|8
1760456600000|2025-10-14 15:43:20|24576.9|24564.9|24579.4|24567.4|24580.4|24568.4|24576.9|24564.9|11
1760456610000|2025-10-14 15:43:30|24580.4|24568.4|24581|24569|24584.7|24572.7|24579.7|24567.7|17
1760456620000|2025-10-14 15:43:40|24583.5|24571.5|24584.4|24572.4|24586|24574|24579.7|24567.7|40
1760456630000|2025-10-14 15:43:50|24586.4|24574.4|24582.9|24570.9|24586.7|24574.7|24582.9|24570.9|5
1760456640000|2025-10-14 15:44:00|24581.9|24569.9|24581.4|24569.4|24582.9|24570.9|24580.7|24568.7|21
1760456650000|2025-10-14 15:44:10|24581.7|24569.7|24586.9|24574.9|24588.2|24576.2|24580.4|24568.4|7
1760456660000|2025-10-14 15:44:20|24587.9|24575.9|24589.7|24577.7|24591.4|24579.4|24587.9|24575.9|21
1760456670000|2025-10-14 15:44:30|24590.7|24578.7|24596.4|24584.4|24599.4|24587.4|24590.7|24578.7|16
1760456680000|2025-10-14 15:44:40|24595.4|24583.4|24594.7|24582.7|24599.4|24587.4|24593.5|24581.5|17
1760456690000|2025-10-14 15:44:50|24594.4|24582.4|24595|24583|24596|24584|24594.4|24582.4|2
1760456700000|2025-10-14 15:45:00|24595.3|24583.3|24595|24583|24598.5|24586.5|24594.7|24582.7|8
1760456710000|2025-10-14 15:45:10|24593.5|24581.5|24596|24584|24596|24584|24591.2|24579.2|8
1760456720000|2025-10-14 15:45:20|24595|24583|24593.5|24581.5|24596|24584|24592.5|24580.5|7
1760456730000|2025-10-14 15:45:30|24592.5|24580.5|24597.2|24585.2|24599.4|24587.4|24592.5|24580.5|9
1760456740000|2025-10-14 15:45:40|24597.5|24585.5|24601|24589|24601|24589|24597.5|24585.5|0
1760456750000|2025-10-14 15:45:50|24603.2|24591.2|24611|24599|24613.5|24601.5|24603.2|24591.2|22
1760456760000|2025-10-14 15:46:00|24610.7|24598.7|24609.2|24597.2|24612.9|24600.9|24609.2|24597.2|22
1760456770000|2025-10-14 15:46:10|24607.9|24595.9|24609.4|24597.4|24610.4|24598.4|24607.9|24595.9|1
1760456780000|2025-10-14 15:46:20|24608.9|24596.9|24606.4|24594.4|24608.9|24596.9|24602.9|24590.9|11
1760456790000|2025-10-14 15:46:30|24606.7|24594.7|24611.4|24599.4|24612.6|24600.6|24606.7|24594.7|8
1760456800000|2025-10-14 15:46:40|24610.4|24598.4|24607.9|24595.9|24610.4|24598.4|24607.9|24595.9|3
1760456810000|2025-10-14 15:46:50|24608.5|24596.5|24609.2|24597.2|24609.2|24597.2|24608.5|24596.5|1
1760456820000|2025-10-14 15:47:00|24610.4|24598.4|24610.4|24598.4|24610.4|24598.4|24610.4|24598.4|2
1760456830000|2025-10-14 15:47:10|24611.4|24599.4|24623.2|24611.2|24626.9|24614.9|24611.4|24599.4|30
1760456840000|2025-10-14 15:47:20|24623.9|24611.9|24620.4|24608.4|24623.9|24611.9|24617.9|24605.9|14
1760456850000|2025-10-14 15:47:30|24621.4|24609.4|24621.7|24609.7|24621.7|24609.7|24619.2|24607.2|2
1760456860000|2025-10-14 15:47:40|24621.4|24609.4|24616.7|24604.7|24622.4|24610.4|24616.7|24604.7|21
1760456870000|2025-10-14 15:47:50|24617.9|24605.9|24615.4|24603.4|24620.4|24608.4|24615.4|24603.4|5
1760456880000|2025-10-14 15:48:00|24617.9|24605.9|24613.9|24601.9|24618.5|24606.5|24613.9|24601.9|13
1760456890000|2025-10-14 15:48:10|24614.2|24602.2|24620.4|24608.4|24620.4|24608.4|24612.9|24600.9|9
1760456900000|2025-10-14 15:48:20|24622.6|24610.6|24623.9|24611.9|24623.9|24611.9|24621.7|24609.7|1
1760456910000|2025-10-14 15:48:30|24622.9|24610.9|24626.7|24614.7|24627.6|24615.6|24622.9|24610.9|12
1760456920000|2025-10-14 15:48:40|24626.4|24614.4|24621.7|24609.7|24627.4|24615.4|24620.4|24608.4|22
1760456930000|2025-10-14 15:48:50|24621.4|24609.4|24620.4|24608.4|24621.7|24609.7|24620.4|24608.4|0
1760456940000|2025-10-14 15:49:00|24621.9|24609.9|24621.9|24609.9|24621.9|24609.9|24621.9|24609.9|0
1760456950000|2025-10-14 15:49:10|24622.9|24610.9|24622.9|24610.9|24622.9|24610.9|24622.9|24610.9|0
1760456960000|2025-10-14 15:49:20|24623.2|24611.2|24623.2|24611.2|24626.3|24614.3|24622.9|24610.9|13
1760456970000|2025-10-14 15:49:30|24623.5|24611.5|24634|24622|24634|24622|24623.5|24611.5|33
1760456980000|2025-10-14 15:49:40|24634.7|24622.7|24631.3|24619.3|24634.7|24622.7|24631.3|24619.3|10
1760456990000|2025-10-14 15:49:50|24632.5|24620.5|24628.5|24616.5|24633.5|24621.5|24627.5|24615.5|8
1760457000000|2025-10-14 15:50:00|24629|24617|24628.1|24616.1|24630|24618|24626.5|24614.5|56
1760457010000|2025-10-14 15:50:10|24626.5|24614.5|24634|24622|24634|24622|24626.5|24614.5|15
1760457020000|2025-10-14 15:50:20|24634.3|24622.3|24631.8|24619.8|24634.6|24622.6|24631.8|24619.8|11
1760457030000|2025-10-14 15:50:30|24632.8|24620.8|24634.3|24622.3|24634.3|24622.3|24631.8|24619.8|6
1760457040000|2025-10-14 15:50:40|24632.1|24620.1|24631.8|24619.8|24633.1|24621.1|24630.6|24618.6|26
1760457050000|2025-10-14 15:50:50|24632.1|24620.1|24632.1|24620.1|24632.1|24620.1|24629.6|24617.6|2
1760457060000|2025-10-14 15:51:00|24631.8|24619.8|24631.8|24619.8|24631.8|24619.8|24631.8|24619.8|5
1760457070000|2025-10-14 15:51:10|||||||||2
1760457080000|2025-10-14 15:51:20|24633.1|24621.1|24632.1|24620.1|24633.1|24621.1|24632.1|24620.1|4
1760457090000|2025-10-14 15:51:30|||||||||3
1760457100000|2025-10-14 15:51:40|24631.8|24619.8|24632.5|24620.5|24635|24623|24628.1|24616.1|78
1760457110000|2025-10-14 15:51:50|24632.2|24620.2|24635|24623|24637.5|24625.5|24631|24619|6
1760457120000|2025-10-14 15:52:00|24634|24622|24634.6|24622.6|24635|24623|24630.9|24618.9|40
1760457130000|2025-10-14 15:52:10|24633.1|24621.1|24634.6|24622.6|24635.6|24623.6|24632.1|24620.1|20
1760457140000|2025-10-14 15:52:20|24635.6|24623.6|24634.6|24622.6|24635.6|24623.6|24634.3|24622.3|3
1760457150000|2025-10-14 15:52:30|24635.6|24623.6|24634.6|24622.6|24635.6|24623.6|24632.1|24620.1|8
1760457160000|2025-10-14 15:52:40|24632.1|24620.1|24633.6|24621.6|24633.6|24621.6|24632.1|24620.1|4
1760457170000|2025-10-14 15:52:50|24632.8|24620.8|24629.9|24617.9|24632.8|24620.8|24628.6|24616.6|12
1760457180000|2025-10-14 15:53:00|24632.7|24620.7|24630.9|24618.9|24634.6|24622.6|24629.6|24617.6|19
1760457190000|2025-10-14 15:53:10|24629.6|24617.6|24632.4|24620.4|24632.4|24620.4|24629.6|24617.6|7
1760457200000|2025-10-14 15:53:20|24632.7|24620.7|24633.1|24621.1|24633.1|24621.1|24629.6|24617.6|8
1760457210000|2025-10-14 15:53:30|24632.1|24620.1|24633.4|24621.4|24633.4|24621.4|24632.1|24620.1|6
1760457220000|2025-10-14 15:53:40|24634|24622|24629.6|24617.6|24634|24622|24629.6|24617.6|8
1760457230000|2025-10-14 15:53:50|24627.1|24615.1|24627.4|24615.4|24627.4|24615.4|24627.1|24615.1|5
1760457240000|2025-10-14 15:54:00|24627.7|24615.7|24627.1|24615.1|24627.7|24615.7|24627.1|24615.1|2
1760457250000|2025-10-14 15:54:10|24627.7|24615.7|24624.6|24612.6|24627.7|24615.7|24624.6|24612.6|3
1760457260000|2025-10-14 15:54:20|24627.1|24615.1|24621.1|24609.1|24627.1|24615.1|24615.2|24603.2|16
1760457270000|2025-10-14 15:54:30|24620.2|24608.2|24620.2|24608.2|24620.2|24608.2|24616.7|24604.7|8
1760457280000|2025-10-14 15:54:40|24615.5|24603.5|24620.2|24608.2|24620.2|24608.2|24613.9|24601.9|19
1760457290000|2025-10-14 15:54:50|24621.1|24609.1|24619.2|24607.2|24621.7|24609.7|24619.2|24607.2|3
1760457300000|2025-10-14 15:55:00|24617.7|24605.7|24620.2|24608.2|24620.2|24608.2|24616.4|24604.4|12
1760457310000|2025-10-14 15:55:10|24622.7|24610.7|24624.2|24612.2|24626.7|24614.7|24620.2|24608.2|17
1760457320000|2025-10-14 15:55:20|24625.7|24613.7|24624.8|24612.8|24626.7|24614.7|24624.5|24612.5|15
1760457330000|2025-10-14 15:55:30|24628.2|24616.2|24629.5|24617.5|24631.7|24619.7|24628.2|24616.2|6
1760457340000|2025-10-14 15:55:40|24630.7|24618.7|24631.1|24619.1|24634.9|24622.9|24630.7|24618.7|14
1760457350000|2025-10-14 15:55:50|24631.4|24619.4|24631.1|24619.1|24632.7|24620.7|24630.2|24618.2|10
1760457360000|2025-10-14 15:56:00|24630.2|24618.2|24636.4|24624.4|24636.4|24624.4|24630.2|24618.2|10
1760457370000|2025-10-14 15:56:10|24635.2|24623.2|24637.4|24625.4|24637.4|24625.4|24634.2|24622.2|25
1760457380000|2025-10-14 15:56:20|24637.7|24625.7|24637.7|24625.7|24639.9|24627.9|24637.7|24625.7|10
1760457390000|2025-10-14 15:56:30|24637.4|24625.4|24632.4|24620.4|24637.4|24625.4|24627.7|24615.7|18
1760457400000|2025-10-14 15:56:40|24631.4|24619.4|24627.7|24615.7|24631.4|24619.4|24627.7|24615.7|4
1760457410000|2025-10-14 15:56:50|24628.9|24616.9|24628.9|24616.9|24628.9|24616.9|24623.6|24611.6|4
1760457420000|2025-10-14 15:57:00|24628|24616|24627.7|24615.7|24630.2|24618.2|24627.7|24615.7|6
1760457430000|2025-10-14 15:57:10|24626.4|24614.4|24623.9|24611.9|24626.4|24614.4|24622.7|24610.7|5
1760457440000|2025-10-14 15:57:20|24623.6|24611.6|24627.7|24615.7|24627.7|24615.7|24623.6|24611.6|2
1760457450000|2025-10-14 15:57:30|24625.2|24613.2|24626.4|24614.4|24626.4|24614.4|24625.2|24613.2|3
1760457460000|2025-10-14 15:57:40|24626.1|24614.1|24623.9|24611.9|24626.1|24614.1|24623.6|24611.6|2
1760457470000|2025-10-14 15:57:50|24624.9|24612.9|24625.2|24613.2|24626.1|24614.1|24623.6|24611.6|1
1760457480000|2025-10-14 15:58:00|24626.1|24614.1|24626.4|24614.4|24628.9|24616.9|24626.1|24614.1|2
1760457490000|2025-10-14 15:58:10|24628.7|24616.7|24628.7|24616.7|24628.7|24616.7|24628.7|24616.7|0
1760457500000|2025-10-14 15:58:20|24629.9|24617.9|24629.6|24617.6|24629.9|24617.9|24628.4|24616.4|20
1760457510000|2025-10-14 15:58:30|24632.1|24620.1|24631.2|24619.2|24632.1|24620.1|24630.9|24618.9|2
1760457520000|2025-10-14 15:58:40|24630.9|24618.9|24632.1|24620.1|24632.1|24620.1|24630.9|24618.9|0
1760457530000|2025-10-14 15:58:50|||||||||1
1760457540000|2025-10-14 15:59:00|24638.4|24626.4|24637.4|24625.4|24639.6|24627.6|24637.4|24625.4|4
1760457550000|2025-10-14 15:59:10|24637.1|24625.1|24638.7|24626.7|24638.7|24626.7|24637.1|24625.1|2
1760457560000|2025-10-14 15:59:20|24638.1|24626.1|24637.1|24625.1|24638.4|24626.4|24637.1|24625.1|1
1760457570000|2025-10-14 15:59:30|24638.4|24626.4|24646.6|24634.6|24646.6|24634.6|24637.1|24625.1|30
1760457580000|2025-10-14 15:59:40|24646.8|24634.8|24646.6|24634.6|24649.1|24637.1|24646.3|24634.3|25
1760457590000|2025-10-14 15:59:50|24646.8|24634.8|24641.6|24629.6|24646.8|24634.8|24641.6|24629.6|3
1760457600000|2025-10-14 16:00:00|24639.6|24627.6|24635.9|24623.9|24642.1|24630.1|24635.9|24623.9|26
1760457610000|2025-10-14 16:00:10|24636.2|24624.2|24637.1|24625.1|24637.1|24625.1|24636.2|24624.2|0
1760457620000|2025-10-14 16:00:20|24638.1|24626.1|24639.6|24627.6|24639.6|24627.6|24638.1|24626.1|5
1760457640000|2025-10-14 16:00:40|24639.3|24627.3|24640.6|24628.6|24643.1|24631.1|24639.3|24627.3|14
1760457650000|2025-10-14 16:00:50|24639.3|24627.3|24641.3|24629.3|24642.5|24630.5|24639.3|24627.3|2
1760457660000|2025-10-14 16:01:00|24641.6|24629.6|24641.6|24629.6|24641.6|24629.6|24641.6|24629.6|0
1760457670000|2025-10-14 16:01:10|24642.5|24630.5|24641.6|24629.6|24643.8|24631.8|24641.6|24629.6|8
1760457680000|2025-10-14 16:01:20|24642.5|24630.5|24641.6|24629.6|24642.8|24630.8|24641.3|24629.3|8
1760457690000|2025-10-14 16:01:30|24640.6|24628.6|24640.3|24628.3|24640.6|24628.6|24639.1|24627.1|2
1760457700000|2025-10-14 16:01:40|24640.6|24628.6|24645|24633|24645|24633|24640|24628|6
1760457710000|2025-10-14 16:01:50|24644.1|24632.1|24639.1|24627.1|24644.1|24632.1|24639.1|24627.1|3
1760457720000|2025-10-14 16:02:00|24639.4|24627.4|24639.1|24627.1|24639.4|24627.4|24639.1|24627.1|1
1760457730000|2025-10-14 16:02:10|24638.1|24626.1|24637.5|24625.5|24638.1|24626.1|24633.2|24621.2|9
1760457740000|2025-10-14 16:02:20|24633.8|24621.8|24639.1|24627.1|24639.1|24627.1|24632.8|24620.8|9
1760457750000|2025-10-14 16:02:30|24636.6|24624.6|24635.3|24623.3|24636.6|24624.6|24635.3|24623.3|6
1760457760000|2025-10-14 16:02:40|24635.9|24623.9|24636.9|24624.9|24636.9|24624.9|24633.1|24621.1|4
1760457770000|2025-10-14 16:02:50|24637.1|24625.1|24637.7|24625.7|24637.7|24625.7|24634.6|24622.6|7
1760457780000|2025-10-14 16:03:00|24638.7|24626.7|24640.2|24628.2|24640.2|24628.2|24637.7|24625.7|6
1760457790000|2025-10-14 16:03:10|24641.4|24629.4|24641.2|24629.2|24641.4|24629.4|24641.2|24629.2|2
1760457800000|2025-10-14 16:03:20|24640.2|24628.2|24642.7|24630.7|24642.7|24630.7|24640.2|24628.2|4
1760457810000|2025-10-14 16:03:30|24641.7|24629.7|24642.7|24630.7|24642.7|24630.7|24641.7|24629.7|9
1760457820000|2025-10-14 16:03:40|24642.4|24630.4|24641.4|24629.4|24642.7|24630.7|24640.2|24628.2|11
1760457830000|2025-10-14 16:03:50|24641.2|24629.2|24647.1|24635.1|24647.1|24635.1|24641.2|24629.2|57
1760457840000|2025-10-14 16:04:00|24649.4|24637.4|24653.8|24641.8|24653.8|24641.8|24649.4|24637.4|46
1760457850000|2025-10-14 16:04:10|24655.3|24643.3|24651|24639|24656.9|24644.9|24651|24639|51
1760457860000|2025-10-14 16:04:20|24658|24646|24658|24646|24658|24646|24656|24644|12
1760457870000|2025-10-14 16:04:30|24655.2|24643.2|24650.7|24638.7|24655.2|24643.2|24650.7|24638.7|16
1760457880000|2025-10-14 16:04:40|24650.5|24638.5|24653.5|24641.5|24653.5|24641.5|24650.5|24638.5|8
1760457890000|2025-10-14 16:04:50|24653.2|24641.2|24657|24645|24658|24646|24653.2|24641.2|6
1760457900000|2025-10-14 16:05:00|24656|24644|24663|24651|24663|24651|24656|24644|25
1760457910000|2025-10-14 16:05:10|24661.7|24649.7|24658.5|24646.5|24662|24650|24657|24645|12
1760457920000|2025-10-14 16:05:20|24660.7|24648.7|24664.1|24652.1|24668.2|24656.2|24660.5|24648.5|30
1760457930000|2025-10-14 16:05:30|24663.8|24651.8|24664.1|24652.1|24664.1|24652.1|24663.8|24651.8|6
1760457940000|2025-10-14 16:05:40|24663.8|24651.8|24663.8|24651.8|24663.8|24651.8|24663.8|24651.8|3
1760457950000|2025-10-14 16:05:50|24664.1|24652.1|24664.1|24652.1|24666.6|24654.6|24664.1|24652.1|7
1760457960000|2025-10-14 16:06:00|24661.6|24649.6|24661.6|24649.6|24662.6|24650.6|24658.5|24646.5|4
1760457970000|2025-10-14 16:06:10|24661.3|24649.3|24659.1|24647.1|24661.6|24649.6|24659.1|24647.1|3
1760457980000|2025-10-14 16:06:20|24660.1|24648.1|24659.1|24647.1|24660.1|24648.1|24659.1|24647.1|7
1760457990000|2025-10-14 16:06:30|24660.1|24648.1|24659.1|24647.1|24660.1|24648.1|24657.1|24645.1|5
1760458000000|2025-10-14 16:06:40|24659.4|24647.4|24665.6|24653.6|24667.1|24655.1|24659.4|24647.4|7
1760458010000|2025-10-14 16:06:50|24664.4|24652.4|24663.4|24651.4|24664.6|24652.6|24663.1|24651.1|2
1760458020000|2025-10-14 16:07:00|24664.1|24652.1|24659.6|24647.6|24664.1|24652.1|24659.4|24647.4|10
1760458030000|2025-10-14 16:07:10|24654.6|24642.6|24655.1|24643.1|24655.1|24643.1|24649.4|24637.4|15
1760458040000|2025-10-14 16:07:20|24654.1|24642.1|24657.6|24645.6|24657.6|24645.6|24654.1|24642.1|13
1760458050000|2025-10-14 16:07:30|24657.8|24645.8|24660.1|24648.1|24660.1|24648.1|24657.8|24645.8|0
1760458060000|2025-10-14 16:07:40|24662.6|24650.6|24662.8|24650.8|24662.8|24650.8|24657.8|24645.8|21
1760458070000|2025-10-14 16:07:50|24662.1|24650.1|24663.1|24651.1|24663.1|24651.1|24661.9|24649.9|13
1760458080000|2025-10-14 16:08:00|24664.4|24652.4|24664.6|24652.6|24667.1|24655.1|24663.1|24651.1|7
1760458090000|2025-10-14 16:08:10|24663.4|24651.4|24663.1|24651.1|24663.4|24651.4|24663.1|24651.1|1
1760458100000|2025-10-14 16:08:20|24662.1|24650.1|24658.4|24646.4|24662.1|24650.1|24658.1|24646.1|13
1760458110000|2025-10-14 16:08:30|24658.1|24646.1|24660.6|24648.6|24663.1|24651.1|24658.1|24646.1|14
1760458120000|2025-10-14 16:08:40|24660.9|24648.9|24663.1|24651.1|24664.6|24652.6|24660.9|24648.9|38
1760458130000|2025-10-14 16:08:50|24663.4|24651.4|24660.9|24648.9|24664.6|24652.6|24660.9|24648.9|4
1760458140000|2025-10-14 16:09:00|24659.9|24647.9|24662.1|24650.1|24662.1|24650.1|24659.6|24647.6|4
1760458150000|2025-10-14 16:09:10|24661.9|24649.9|24654.6|24642.6|24661.9|24649.9|24654.4|24642.4|12
1760458160000|2025-10-14 16:09:20|24655.6|24643.6|24654.4|24642.4|24656.9|24644.9|24654.4|24642.4|3
1760458170000|2025-10-14 16:09:30|24658.1|24646.1|24655.6|24643.6|24658.1|24646.1|24655.6|24643.6|5
1760458180000|2025-10-14 16:09:40|24656.6|24644.6|24656.9|24644.9|24656.9|24644.9|24656.6|24644.6|0
1760458190000|2025-10-14 16:09:50|24658.1|24646.1|24657.2|24645.2|24658.1|24646.1|24657.2|24645.2|0
1760458200000|2025-10-14 16:10:00|24659.7|24647.7|24663.7|24651.7|24664|24652|24659.7|24647.7|13
1760458210000|2025-10-14 16:10:10|24664.7|24652.7|24665.2|24653.2|24666.2|24654.2|24663.7|24651.7|3
1760458220000|2025-10-14 16:10:20|24665.5|24653.5|24661.2|24649.2|24668.7|24656.7|24660.2|24648.2|26
1760458230000|2025-10-14 16:10:30|24662.7|24650.7|24661.2|24649.2|24662.7|24650.7|24660.2|24648.2|14
1760458240000|2025-10-14 16:10:40|24661.5|24649.5|24660.5|24648.5|24663.3|24651.3|24658.3|24646.3|9
1760458250000|2025-10-14 16:10:50|24660.8|24648.8|24665.2|24653.2|24666.7|24654.7|24660.8|24648.8|6
1760458260000|2025-10-14 16:11:00|24665.5|24653.5|24667.7|24655.7|24669.9|24657.9|24665.5|24653.5|8
1760458270000|2025-10-14 16:11:10|24669|24657|24668.7|24656.7|24669.9|24657.9|24668.4|24656.4|26
1760458280000|2025-10-14 16:11:20|24669.9|24657.9|24668.7|24656.7|24669.9|24657.9|24668.7|24656.7|1
1760458290000|2025-10-14 16:11:30|24669.5|24657.5|24667.7|24655.7|24672.4|24660.4|24667.7|24655.7|17
1760458300000|2025-10-14 16:11:40|24666.2|24654.2|24666.2|24654.2|24667.7|24655.7|24664.9|24652.9|9
1760458310000|2025-10-14 16:11:50|24666.5|24654.5|24667.2|24655.2|24672.4|24660.4|24666.5|24654.5|28
1760458320000|2025-10-14 16:12:00|24667.7|24655.7|24668.7|24656.7|24669|24657|24667.7|24655.7|3
1760458330000|2025-10-14 16:12:10|24669.7|24657.7|24670.5|24658.5|24670.5|24658.5|24668.7|24656.7|2
1760458340000|2025-10-14 16:12:20|24668.7|24656.7|24672.4|24660.4|24672.4|24660.4|24668.7|24656.7|21
1760458350000|2025-10-14 16:12:30|24676.2|24664.2|24675.2|24663.2|24676.2|24664.2|24672.7|24660.7|18
1760458360000|2025-10-14 16:12:40|24675.5|24663.5|24672.7|24660.7|24675.5|24663.5|24672.7|24660.7|6
1760458370000|2025-10-14 16:12:50|24673.6|24661.6|24680.5|24668.5|24680.5|24668.5|24673.6|24661.6|16
1760458380000|2025-10-14 16:13:00|24680.2|24668.2|24684.7|24672.7|24684.7|24672.7|24678|24666|7
1760458390000|2025-10-14 16:13:10|24683.7|24671.7|24683.7|24671.7|24686.2|24674.2|24682.4|24670.4|14
1760458400000|2025-10-14 16:13:20|24682.4|24670.4|24686.2|24674.2|24687.2|24675.2|24682.4|24670.4|3
1760458410000|2025-10-14 16:13:30|24684.9|24672.9|24686.2|24674.2|24686.2|24674.2|24684.9|24672.9|6
1760458420000|2025-10-14 16:13:40|24684.9|24672.9|24680.2|24668.2|24685.2|24673.2|24680.2|24668.2|8
1760458430000|2025-10-14 16:13:50|24679.9|24667.9|24683.3|24671.3|24685.2|24673.2|24679.9|24667.9|6
1760458440000|2025-10-14 16:14:00|24683|24671|24683|24671|24683.3|24671.3|24683|24671|1
1760458450000|2025-10-14 16:14:10|24683.3|24671.3|24683|24671|24683.3|24671.3|24683|24671|25
1760458460000|2025-10-14 16:14:20|24683.3|24671.3|24681.1|24669.1|24683.3|24671.3|24681.1|24669.1|8
1760458470000|2025-10-14 16:14:30|24681.3|24669.3|24690.5|24678.5|24690.5|24678.5|24681.3|24669.3|26
1760458480000|2025-10-14 16:14:40|24689.3|24677.3|24690.5|24678.5|24691.5|24679.5|24688.3|24676.3|4
1760458490000|2025-10-14 16:14:50|24690.2|24678.2|24691.8|24679.8|24692.7|24680.7|24689.8|24677.8|12
1760458500000|2025-10-14 16:15:00|24690.2|24678.2|24690.5|24678.5|24690.8|24678.8|24685.8|24673.8|4
1760458510000|2025-10-14 16:15:10|24681.3|24669.3|24684.5|24672.5|24684.5|24672.5|24681.3|24669.3|5
1760458520000|2025-10-14 16:15:20|24684.8|24672.8|24689.3|24677.3|24689.3|24677.3|24684.8|24672.8|4
1760458530000|2025-10-14 16:15:30|24688.3|24676.3|24688.3|24676.3|24692|24680|24688.3|24676.3|15
1760458540000|2025-10-14 16:15:40|24690.1|24678.1|24693.6|24681.6|24693.6|24681.6|24690.1|24678.1|11
1760458550000|2025-10-14 16:15:50|24691.6|24679.6|24695.5|24683.5|24695.5|24683.5|24691.6|24679.6|6
1760458560000|2025-10-14 16:16:00|24692.6|24680.6|24688.3|24676.3|24692.6|24680.6|24687.3|24675.3|22
1760458570000|2025-10-14 16:16:10|24687.3|24675.3|24688.3|24676.3|24688.6|24676.6|24684.8|24672.8|25
1760458580000|2025-10-14 16:16:20|24688.6|24676.6|24681.1|24669.1|24688.6|24676.6|24681.1|24669.1|18
1760458590000|2025-10-14 16:16:30|24681.4|24669.4|24678.6|24666.6|24683.3|24671.3|24678.6|24666.6|3
1760458600000|2025-10-14 16:16:40|24678.9|24666.9|24678.3|24666.3|24683.3|24671.3|24678.3|24666.3|16
1760458610000|2025-10-14 16:16:50|24678.6|24666.6|24678.9|24666.9|24678.9|24666.9|24678.3|24666.3|1
1760458620000|2025-10-14 16:17:00|24680.8|24668.8|24673.3|24661.3|24680.8|24668.8|24673.3|24661.3|12
1760458630000|2025-10-14 16:17:10|24674.3|24662.3|24674.3|24662.3|24674.5|24662.5|24674.3|24662.3|1
1760458640000|2025-10-14 16:17:20|24674.5|24662.5|24674.3|24662.3|24676.8|24664.8|24674.3|24662.3|5
1760458650000|2025-10-14 16:17:30|24674.5|24662.5|24670.8|24658.8|24674.5|24662.5|24670.8|24658.8|2
1760458660000|2025-10-14 16:17:40|24671.8|24659.8|24674.3|24662.3|24674.3|24662.3|24671.8|24659.8|5
1760458670000|2025-10-14 16:17:50|24675.5|24663.5|24676.2|24664.2|24676.8|24664.8|24675.2|24663.2|6
1760458680000|2025-10-14 16:18:00|24676.5|24664.5|24674|24662|24677.7|24665.7|24673.7|24661.7|7
1760458690000|2025-10-14 16:18:10|24675|24663|24673.7|24661.7|24675.2|24663.2|24673.4|24661.4|6
1760458700000|2025-10-14 16:18:20|24678.7|24666.7|24677.5|24665.5|24678.7|24666.7|24675.2|24663.2|9
1760458710000|2025-10-14 16:18:30|24676.2|24664.2|24676.2|24664.2|24680.2|24668.2|24673.7|24661.7|5
1760458720000|2025-10-14 16:18:40|24674|24662|24674|24662|24676.2|24664.2|24671.2|24659.2|3
1760458730000|2025-10-14 16:18:50|24674.3|24662.3|24665.2|24653.2|24674.3|24662.3|24665.2|24653.2|7
1760458740000|2025-10-14 16:19:00|24662.7|24650.7|24661.8|24649.8|24665|24653|24660.8|24648.8|5
1760458750000|2025-10-14 16:19:10|24662|24650|24660.5|24648.5|24663.3|24651.3|24660.5|24648.5|3
1760458760000|2025-10-14 16:19:20|24661.5|24649.5|24655.2|24643.2|24661.8|24649.8|24655.2|24643.2|5
1760458770000|2025-10-14 16:19:30|24656.5|24644.5|24665.2|24653.2|24665.2|24653.2|24656.5|24644.5|13
1760458780000|2025-10-14 16:19:40|24655|24643|24658.7|24646.7|24659.3|24647.3|24653.7|24641.7|14
1760458790000|2025-10-14 16:19:50|24659|24647|24660.2|24648.2|24660.2|24648.2|24657.7|24645.7|1
1760458800000|2025-10-14 16:20:00|24660|24648|24661.5|24649.5|24662.7|24650.7|24660|24648|5
1760458810000|2025-10-14 16:20:10|24662.5|24650.5|24660.2|24648.2|24663.3|24651.3|24660.2|24648.2|19
1760458820000|2025-10-14 16:20:20|24661.5|24649.5|24663.7|24651.7|24667.5|24655.5|24661.5|24649.5|11
1760458830000|2025-10-14 16:20:30|24664|24652|24660|24648|24664.3|24652.3|24660|24648|7
1760458840000|2025-10-14 16:20:40|24660.2|24648.2|24660|24648|24660.2|24648.2|24660|24648|11
1760458850000|2025-10-14 16:20:50|24657.7|24645.7|24650|24638|24657.7|24645.7|24650|24638|14
1760458860000|2025-10-14 16:21:00|24651.2|24639.2|24650|24638|24651.2|24639.2|24650|24638|14
1760458870000|2025-10-14 16:21:10|24650.9|24638.9|24651.2|24639.2|24652.5|24640.5|24650.9|24638.9|6
1760458880000|2025-10-14 16:21:20|24650|24638|24652.7|24640.7|24655.9|24643.9|24650|24638|9
1760458890000|2025-10-14 16:21:30|24653.7|24641.7|24655.7|24643.7|24655.7|24643.7|24652.7|24640.7|5
1760458900000|2025-10-14 16:21:40|24656.2|24644.2|24656.2|24644.2|24657.2|24645.2|24651.2|24639.2|11
1760458910000|2025-10-14 16:21:50|24657.7|24645.7|24657.5|24645.5|24657.7|24645.7|24655.2|24643.2|7
1760458920000|2025-10-14 16:22:00|24657.7|24645.7|24659.3|24647.3|24660.2|24648.2|24655.2|24643.2|15
1760458930000|2025-10-14 16:22:10|24660.2|24648.2|24660.2|24648.2|24660.5|24648.5|24659.3|24647.3|3
1760458940000|2025-10-14 16:22:20|24660.8|24648.8|24660.8|24648.8|24660.8|24648.8|24660.5|24648.5|17
1760458950000|2025-10-14 16:22:30|24660.5|24648.5|24655.8|24643.8|24660.5|24648.5|24655.8|24643.8|6
1760458960000|2025-10-14 16:22:40|24657.7|24645.7|24653|24641|24657.7|24645.7|24652.1|24640.1|14
1760458970000|2025-10-14 16:22:50|24652.7|24640.7|24658.3|24646.3|24662.3|24650.3|24650.8|24638.8|18
1760458980000|2025-10-14 16:23:00|24656.1|24644.1|24659.8|24647.8|24659.8|24647.8|24653.3|24641.3|7
1760458990000|2025-10-14 16:23:10|24659.6|24647.6|24653.6|24641.6|24659.6|24647.6|24653.6|24641.6|5
1760459000000|2025-10-14 16:23:20|24653.9|24641.9|24657.3|24645.3|24658.3|24646.3|24653.9|24641.9|4
1760459010000|2025-10-14 16:23:30|24655.8|24643.8|24656.1|24644.1|24656.1|24644.1|24655.8|24643.8|4
1760459020000|2025-10-14 16:23:40|24656.8|24644.8|24658.9|24646.9|24658.9|24646.9|24653.3|24641.3|21
1760459030000|2025-10-14 16:23:50|24661.1|24649.1|24662.3|24650.3|24662.3|24650.3|24658.6|24646.6|14
1760459040000|2025-10-14 16:24:00|24667.2|24655.2|24673|24661|24673|24661|24667.2|24655.2|20
1760459050000|2025-10-14 16:24:10|24667.3|24655.3|24668.3|24656.3|24668.3|24656.3|24665.8|24653.8|23
1760459060000|2025-10-14 16:24:20|24668|24656|24671.8|24659.8|24671.8|24659.8|24665.8|24653.8|6
1760459070000|2025-10-14 16:24:30|24670.5|24658.5|24670.5|24658.5|24670.5|24658.5|24670.5|24658.5|1
1760459080000|2025-10-14 16:24:40|24670.3|24658.3|24668|24656|24670.5|24658.5|24668|24656|1
1760459090000|2025-10-14 16:24:50|24668.3|24656.3|24669|24657|24670.3|24658.3|24667.8|24655.8|11
1760459100000|2025-10-14 16:25:00|24669.3|24657.3|24669.3|24657.3|24669.3|24657.3|24669.3|24657.3|0
1760459110000|2025-10-14 16:25:10|24670.5|24658.5|24668|24656|24670.5|24658.5|24668|24656|4
1760459120000|2025-10-14 16:25:20|24667.8|24655.8|24667.8|24655.8|24670.3|24658.3|24667.8|24655.8|3
1760459130000|2025-10-14 16:25:30|24668.7|24656.7|24667.8|24655.8|24668.7|24656.7|24667.8|24655.8|3
1760459140000|2025-10-14 16:25:40|24667.5|24655.5|24670|24658|24670|24658|24667.5|24655.5|8
1760459150000|2025-10-14 16:25:50|24672.5|24660.5|24671.2|24659.2|24673.7|24661.7|24671.2|24659.2|17
1760459160000|2025-10-14 16:26:00|24672.5|24660.5|24671.5|24659.5|24672.5|24660.5|24668.7|24656.7|9
1760459170000|2025-10-14 16:26:10|24672.8|24660.8|24672.8|24660.8|24672.8|24660.8|24672.8|24660.8|0
1760459180000|2025-10-14 16:26:20|||||||||2
1760459190000|2025-10-14 16:26:30|24673.7|24661.7|24675.3|24663.3|24675.3|24663.3|24673.7|24661.7|2
1760459200000|2025-10-14 16:26:40|24675.5|24663.5|24676.2|24664.2|24676.8|24664.8|24675.3|24663.3|5
1760459210000|2025-10-14 16:26:50|24675.3|24663.3|24672.8|24660.8|24675.3|24663.3|24672.8|24660.8|4
1760459220000|2025-10-14 16:27:00|24674|24662|24685|24673|24685|24673|24674|24662|11
1760459230000|2025-10-14 16:27:10|24685.7|24673.7|24692.2|24680.2|24692.2|24680.2|24685.7|24673.7|16
1760459250000|2025-10-14 16:27:30|24695.7|24683.7|24699.7|24687.7|24705.7|24693.7|24695.7|24683.7|21
1760459260000|2025-10-14 16:27:40|24700.7|24688.7|24699.7|24687.7|24700.7|24688.7|24699.7|24687.7|2
1760459270000|2025-10-14 16:27:50|24700.7|24688.7|24699.7|24687.7|24701.9|24689.9|24699.7|24687.7|3
1760459280000|2025-10-14 16:28:00|24701.9|24689.9|24711.1|24699.1|24711.4|24699.4|24700.7|24688.7|13
1760459290000|2025-10-14 16:28:10|24709.1|24697.1|24711.1|24699.1|24711.4|24699.4|24709.1|24697.1|6
1760459300000|2025-10-14 16:28:20|24707.6|24695.6|24703.9|24691.9|24708.6|24696.6|24703.6|24691.6|9
1760459310000|2025-10-14 16:28:30|24704.1|24692.1|24700.4|24688.4|24706.1|24694.1|24700.1|24688.1|12
1760459320000|2025-10-14 16:28:40|24699.1|24687.1|24698.9|24686.9|24699.1|24687.1|24698.9|24686.9|7
1760459330000|2025-10-14 16:28:50|24700.1|24688.1|24700.1|24688.1|24700.4|24688.4|24699.1|24687.1|1
1760459340000|2025-10-14 16:29:00|24699.8|24687.8|24697.6|24685.6|24699.8|24687.8|24696.1|24684.1|4
1760459350000|2025-10-14 16:29:10|24697.1|24685.1|24696.4|24684.4|24701.6|24689.6|24696.1|24684.1|23
1760459360000|2025-10-14 16:29:20|24697.6|24685.6|24698.9|24686.9|24699.1|24687.1|24697.3|24685.3|3
1760459370000|2025-10-14 16:29:30|24703.9|24691.9|24706.6|24694.6|24706.6|24694.6|24703.9|24691.9|7
1760459380000|2025-10-14 16:29:40|24707.6|24695.6|24710.1|24698.1|24711.1|24699.1|24706.6|24694.6|9
1760459390000|2025-10-14 16:29:50|24709.8|24697.8|24708.6|24696.6|24711.1|24699.1|24708.6|24696.6|5
1760459400000|2025-10-14 16:30:00|24708.9|24696.9|24715.8|24703.8|24715.8|24703.8|24708.9|24696.9|15
1760459410000|2025-10-14 16:30:10|24714.6|24702.6|24712.1|24700.1|24714.8|24702.8|24712.1|24700.1|4
1760459420000|2025-10-14 16:30:20|24711.1|24699.1|24711.1|24699.1|24712.1|24700.1|24708.6|24696.6|3
1760459430000|2025-10-14 16:30:30|24712.1|24700.1|24711.1|24699.1|24712.1|24700.1|24709.6|24697.6|5
1760459440000|2025-10-14 16:30:40|24712.1|24700.1|24708.6|24696.6|24712.1|24700.1|24708.6|24696.6|3
1760459450000|2025-10-14 16:30:50|24707.6|24695.6|24707.1|24695.1|24707.6|24695.6|24707.1|24695.1|2
1760459460000|2025-10-14 16:31:00|24703.6|24691.6|24712.9|24700.9|24712.9|24700.9|24701.1|24689.1|15
1760459470000|2025-10-14 16:31:10|24713.2|24701.2|24719.1|24707.1|24719.1|24707.1|24712.9|24700.9|4
1760459480000|2025-10-14 16:31:20|24719.4|24707.4|24720.4|24708.4|24721.4|24709.4|24719.1|24707.1|13
1760459490000|2025-10-14 16:31:30|24720.7|24708.7|24710.7|24698.7|24720.7|24708.7|24710.7|24698.7|26
1760459500000|2025-10-14 16:31:40|24711.6|24699.6|24717.5|24705.5|24717.5|24705.5|24711.6|24699.6|5
1760459510000|2025-10-14 16:31:50|24717.8|24705.8|24717.8|24705.8|24717.8|24705.8|24717.8|24705.8|3
1760459520000|2025-10-14 16:32:00|24717.5|24705.5|24715|24703|24717.5|24705.5|24711.2|24699.2|9
1760459530000|2025-10-14 16:32:10|24716|24704|24717.8|24705.8|24717.8|24705.8|24715|24703|7
1760459540000|2025-10-14 16:32:20|24717.5|24705.5|24726.5|24714.5|24726.5|24714.5|24717.5|24705.5|14
1760459550000|2025-10-14 16:32:30|24726.2|24714.2|24728.1|24716.1|24730.3|24718.3|24726.2|24714.2|16
1760459560000|2025-10-14 16:32:40|24730.3|24718.3|24732.8|24720.8|24733.7|24721.7|24728.1|24716.1|15
1760459570000|2025-10-14 16:32:50|24732.5|24720.5|24731.8|24719.8|24732.8|24720.8|24730.6|24718.6|4
1760459580000|2025-10-14 16:33:00|24732.8|24720.8|24735.3|24723.3|24735.3|24723.3|24732.8|24720.8|13
1760459590000|2025-10-14 16:33:10|24736.5|24724.5|24729|24717|24737.8|24725.8|24728.7|24716.7|17
1760459600000|2025-10-14 16:33:20|24728.7|24716.7|24729|24717|24729.7|24717.7|24727.5|24715.5|5
1760459610000|2025-10-14 16:33:30|24728.7|24716.7|24730.3|24718.3|24731.8|24719.8|24727.8|24715.8|1
1760459620000|2025-10-14 16:33:40|24727.8|24715.8|24726.2|24714.2|24727.8|24715.8|24726.2|24714.2|4
1760459630000|2025-10-14 16:33:50|24727.2|24715.2|24727.2|24715.2|24727.2|24715.2|24727.2|24715.2|1
1760459640000|2025-10-14 16:34:00|24730.1|24718.1|24731.9|24719.9|24731.9|24719.9|24730.1|24718.1|4
1760459660000|2025-10-14 16:34:20|||||||||4
1760459670000|2025-10-14 16:34:30|24732.2|24720.2|24736.4|24724.4|24736.9|24724.9|24732.2|24720.2|6
1760459680000|2025-10-14 16:34:40|24736.9|24724.9|24734.7|24722.7|24736.9|24724.9|24734.7|24722.7|8
1760459690000|2025-10-14 16:34:50|24734.4|24722.4|24729.7|24717.7|24734.4|24722.4|24727.2|24715.2|11
1760459700000|2025-10-14 16:35:00|24730.7|24718.7|24729.4|24717.4|24730.7|24718.7|24729.2|24717.2|4
1760459710000|2025-10-14 16:35:10|24727.5|24715.5|24727.2|24715.2|24728.2|24716.2|24726.9|24714.9|10
1760459720000|2025-10-14 16:35:20|24725.7|24713.7|24729.6|24717.6|24729.6|24717.6|24722.6|24710.6|24
1760459730000|2025-10-14 16:35:30|24730.5|24718.5|24729.8|24717.8|24731.7|24719.7|24728.6|24716.6|8
1760459740000|2025-10-14 16:35:40|24729.6|24717.6|24729.8|24717.8|24729.8|24717.8|24728.6|24716.6|6
1760459750000|2025-10-14 16:35:50|24728.6|24716.6|24732.1|24720.1|24735.8|24723.8|24727.3|24715.3|43
1760459760000|2025-10-14 16:36:00|24733.3|24721.3|24732.1|24720.1|24733.3|24721.3|24731.1|24719.1|3
1760459770000|2025-10-14 16:36:10|24731.1|24719.1|24733.3|24721.3|24734.6|24722.6|24731.1|24719.1|16
1760459780000|2025-10-14 16:36:20|24733.6|24721.6|24735.5|24723.5|24735.5|24723.5|24733.3|24721.3|22
1760459790000|2025-10-14 16:36:30|24735.8|24723.8|24732.8|24720.8|24735.8|24723.8|24732.8|24720.8|20
1760459800000|2025-10-14 16:36:40|24734.3|24722.3|24737.8|24725.8|24737.8|24725.8|24733|24721|8
1760459810000|2025-10-14 16:36:50|24737.5|24725.5|24741.5|24729.5|24745.5|24733.5|24735.5|24723.5|92
1760459820000|2025-10-14 16:37:00|24740.5|24728.5|24735|24723|24740.5|24728.5|24735|24723|12
1760459830000|2025-10-14 16:37:10|24732.8|24720.8|24733|24721|24736.5|24724.5|24732.5|24720.5|14
1760459840000|2025-10-14 16:37:20|24733.3|24721.3|24738|24726|24740.5|24728.5|24733|24721|13
1760459850000|2025-10-14 16:37:30|24735.5|24723.5|24737.8|24725.8|24740.3|24728.3|24735.5|24723.5|8
1760459860000|2025-10-14 16:37:40|24738|24726|24742.8|24730.8|24742.8|24730.8|24738|24726|3
1760459870000|2025-10-14 16:37:50|24740.5|24728.5|24742.5|24730.5|24745|24733|24739|24727|15
1760459880000|2025-10-14 16:38:00|24743|24731|24742.5|24730.5|24745|24733|24742.5|24730.5|35
1760459890000|2025-10-14 16:38:10|24743.5|24731.5|24744|24732|24745|24733|24742.5|24730.5|6
1760459900000|2025-10-14 16:38:20|24745|24733|24744.7|24732.7|24751.2|24739.2|24744.7|24732.7|13
1760459910000|2025-10-14 16:38:30|24745|24733|24742.5|24730.5|24745.3|24733.3|24742.5|24730.5|19
1760459920000|2025-10-14 16:38:40|24742.2|24730.2|24742.5|24730.5|24742.5|24730.5|24742.2|24730.2|13
1760459930000|2025-10-14 16:38:50|24743.5|24731.5|24743.5|24731.5|24744.4|24732.4|24743.5|24731.5|7
1760459940000|2025-10-14 16:39:00|24741.9|24729.9|24743.5|24731.5|24744.4|24732.4|24741|24729|11
1760459950000|2025-10-14 16:39:10|24743.7|24731.7|24743.5|24731.5|24746|24734|24743.5|24731.5|2
1760459960000|2025-10-14 16:39:20|24741|24729|24738.2|24726.2|24741|24729|24738.2|24726.2|27
1760459970000|2025-10-14 16:39:30|24737.2|24725.2|24736.9|24724.9|24737.2|24725.2|24736.9|24724.9|4
1760459980000|2025-10-14 16:39:40|24733.5|24721.5|24722.9|24710.9|24733.5|24721.5|24721.9|24709.9|23
1760459990000|2025-10-14 16:39:50|24725.4|24713.4|24727.9|24715.9|24727.9|24715.9|24725.4|24713.4|2
1760460000000|2025-10-14 16:40:00|24726.9|24714.9|24729.4|24717.4|24729.4|24717.4|24726.9|24714.9|5
1760460010000|2025-10-14 16:40:10|24730.4|24718.4|24731.9|24719.9|24731.9|24719.9|24730.4|24718.4|2
1760460020000|2025-10-14 16:40:20|24732.9|24720.9|24732.9|24720.9|24732.9|24720.9|24732.9|24720.9|1
1760460030000|2025-10-14 16:40:30|24734.4|24722.4|24730.4|24718.4|24734.4|24722.4|24729.4|24717.4|9
1760460040000|2025-10-14 16:40:40|24732.5|24720.5|24736|24724|24736|24724|24732.5|24720.5|2
1760460050000|2025-10-14 16:40:50|24736.9|24724.9|24736|24724|24736.9|24724.9|24736|24724|0
1760460060000|2025-10-14 16:41:00|24735|24723|24734.1|24722.1|24736.9|24724.9|24733.9|24721.9|23
1760460070000|2025-10-14 16:41:10|24734.8|24722.8|24731.4|24719.4|24735.1|24723.1|24730.1|24718.1|11
1760460080000|2025-10-14 16:41:20|24728.9|24716.9|24728.9|24716.9|24728.9|24716.9|24728.6|24716.6|4
1760460090000|2025-10-14 16:41:30|24728|24716|24727.1|24715.1|24730.4|24718.4|24726.1|24714.1|29
1760460100000|2025-10-14 16:41:40|24726.1|24714.1|24726.8|24714.8|24727.1|24715.1|24725.8|24713.8|5
1760460110000|2025-10-14 16:41:50|24725.5|24713.5|24728.3|24716.3|24728.3|24716.3|24725.5|24713.5|7
1760460120000|2025-10-14 16:42:00|24728|24716|24721.8|24709.8|24728|24716|24721.1|24709.1|37
1760460130000|2025-10-14 16:42:10|24721.5|24709.5|24719.3|24707.3|24721.8|24709.8|24716.5|24704.5|8
1760460140000|2025-10-14 16:42:20|24719.6|24707.6|24724.3|24712.3|24724.3|24712.3|24719.6|24707.6|3
1760460150000|2025-10-14 16:42:30|24725.2|24713.2|24725.5|24713.5|24725.5|24713.5|24725.2|24713.2|2
1760460160000|2025-10-14 16:42:40|24725.8|24713.8|24720.8|24708.8|24725.8|24713.8|24720.8|24708.8|3
1760460170000|2025-10-14 16:42:50|24721.8|24709.8|24721.8|24709.8|24721.8|24709.8|24721.8|24709.8|1
1760460180000|2025-10-14 16:43:00|24723.3|24711.3|24724.3|24712.3|24724.3|24712.3|24723.3|24711.3|3
1760460190000|2025-10-14 16:43:10|24725.2|24713.2|24724.3|24712.3|24725.2|24713.2|24722.1|24710.1|2
1760460210000|2025-10-14 16:43:30|24723.3|24711.3|24729.3|24717.3|24729.3|24717.3|24723.3|24711.3|4
1760460220000|2025-10-14 16:43:40|24728.3|24716.3|24724.6|24712.6|24728.3|24716.3|24724.6|24712.6|3
1760460230000|2025-10-14 16:43:50|24727.3|24715.3|24724.8|24712.8|24729.3|24717.3|24724.8|24712.8|5
1760460240000|2025-10-14 16:44:00|24725.8|24713.8|24729.8|24717.8|24729.8|24717.8|24724.8|24712.8|7
1760460250000|2025-10-14 16:44:10|24728.9|24716.9|24727.3|24715.3|24729.8|24717.8|24727.3|24715.3|4
1760460260000|2025-10-14 16:44:20|24728.6|24716.6|24729.8|24717.8|24731.1|24719.1|24727.6|24715.6|3
1760460270000|2025-10-14 16:44:30|||||||||4
1760460280000|2025-10-14 16:44:40|24725.8|24713.8|24724.6|24712.6|24725.8|24713.8|24724.3|24712.3|3
1760460290000|2025-10-14 16:44:50|24723.6|24711.6|24723|24711|24724.8|24712.8|24721.8|24709.8|6
1760460300000|2025-10-14 16:45:00|24722.1|24710.1|24725.8|24713.8|24727.3|24715.3|24722.1|24710.1|4
1760460310000|2025-10-14 16:45:10|24725.5|24713.5|24724.8|24712.8|24725.5|24713.5|24724.6|24712.6|4
1760460320000|2025-10-14 16:45:20|24723.9|24711.9|24726.4|24714.4|24727.3|24715.3|24723.9|24711.9|6
1760460330000|2025-10-14 16:45:30|24722.3|24710.3|24723.3|24711.3|24724.3|24712.3|24721.1|24709.1|7
1760460360000|2025-10-14 16:46:00|24724.3|24712.3|24727.8|24715.8|24727.8|24715.8|24724.3|24712.3|7
1760460370000|2025-10-14 16:46:10|24728.7|24716.7|24729.3|24717.3|24730.5|24718.5|24728.7|24716.7|3
1760460380000|2025-10-14 16:46:20|24730.5|24718.5|24733.7|24721.7|24733.7|24721.7|24730.5|24718.5|4
1760460390000|2025-10-14 16:46:30|24732.5|24720.5|24724.7|24712.7|24732.8|24720.8|24722.5|24710.5|24
1760460400000|2025-10-14 16:46:40|24725.7|24713.7|24726.9|24714.9|24726.9|24714.9|24725.7|24713.7|0
1760460410000|2025-10-14 16:46:50|24719.4|24707.4|24721.9|24709.9|24721.9|24709.9|24719.4|24707.4|2
1760460420000|2025-10-14 16:47:00|24722.5|24710.5|24722.5|24710.5|24722.5|24710.5|24722.5|24710.5|15
1760460430000|2025-10-14 16:47:10|24722.2|24710.2|24723.7|24711.7|24725|24713|24722.2|24710.2|6
1760460440000|2025-10-14 16:47:20|24722.8|24710.8|24713.7|24701.7|24723.7|24711.7|24713.7|24701.7|22
1760460450000|2025-10-14 16:47:30|24716.2|24704.2|24718.4|24706.4|24718.4|24706.4|24716.2|24704.2|3
1760460460000|2025-10-14 16:47:40|24718.7|24706.7|24720.7|24708.7|24720.7|24708.7|24718.7|24706.7|0
1760460470000|2025-10-14 16:47:50|24720.9|24708.9|24726.2|24714.2|24726.2|24714.2|24720|24708|8
1760460480000|2025-10-14 16:48:00|24729.1|24717.1|24730.7|24718.7|24730.9|24718.9|24728.2|24716.2|4
1760460490000|2025-10-14 16:48:10|24731.6|24719.6|24729.7|24717.7|24731.6|24719.6|24729.7|24717.7|1
1760460500000|2025-10-14 16:48:20|24730|24718|24735.7|24723.7|24735.7|24723.7|24730|24718|6
1760460510000|2025-10-14 16:48:30|24734.4|24722.4|24736.9|24724.9|24736.9|24724.9|24734.4|24722.4|1
1760460520000|2025-10-14 16:48:40|24737.2|24725.2|24735.7|24723.7|24739.4|24727.4|24735.7|24723.7|12
1760460530000|2025-10-14 16:48:50|24734.7|24722.7|24733.2|24721.2|24735.7|24723.7|24732.2|24720.2|2
1760460540000|2025-10-14 16:49:00|24731.9|24719.9|24731.9|24719.9|24731.9|24719.9|24731.9|24719.9|0
1760460550000|2025-10-14 16:49:10|24731|24719|24731|24719|24731|24719|24731|24719|3
1760460560000|2025-10-14 16:49:20|24731.2|24719.2|24731.2|24719.2|24731.2|24719.2|24731.2|24719.2|0
1760460570000|2025-10-14 16:49:30|24731.9|24719.9|24725.7|24713.7|24731.9|24719.9|24725.7|24713.7|6
1760460580000|2025-10-14 16:49:40|24724.7|24712.7|24723.2|24711.2|24724.7|24712.7|24723.2|24711.2|1
1760460590000|2025-10-14 16:49:50|24722.2|24710.2|24723.2|24711.2|24723.2|24711.2|24722.2|24710.2|1
1760460600000|2025-10-14 16:50:00|24722.9|24710.9|24714.1|24702.1|24722.9|24710.9|24714.1|24702.1|6
1760460610000|2025-10-14 16:50:10|24713.2|24701.2|24714.4|24702.4|24714.4|24702.4|24713.2|24701.2|3
1760460620000|2025-10-14 16:50:20|24716.9|24704.9|24713.2|24701.2|24716.9|24704.9|24712.2|24700.2|7
1760460630000|2025-10-14 16:50:30|24712.2|24700.2|24716.4|24704.4|24716.4|24704.4|24706|24694|34
1760460640000|2025-10-14 16:50:40|24715.4|24703.4|24717.6|24705.6|24717.6|24705.6|24715.4|24703.4|0
1760460650000|2025-10-14 16:50:50|24716.6|24704.6|24720.7|24708.7|24722.9|24710.9|24713.2|24701.2|16
1760460660000|2025-10-14 16:51:00|24718.2|24706.2|24718.5|24706.5|24718.5|24706.5|24718.2|24706.2|1
1760460670000|2025-10-14 16:51:10|24719.4|24707.4|24720.1|24708.1|24720.1|24708.1|24719.1|24707.1|3
1760460680000|2025-10-14 16:51:20|24720.4|24708.4|24722.6|24710.6|24722.6|24710.6|24720.4|24708.4|1
1760460690000|2025-10-14 16:51:30|24720.7|24708.7|24720.7|24708.7|24720.7|24708.7|24720.7|24708.7|5
1760460700000|2025-10-14 16:51:40|24721.9|24709.9|24722.6|24710.6|24722.6|24710.6|24720.7|24708.7|1
1760460710000|2025-10-14 16:51:50|24723.6|24711.6|24722.6|24710.6|24723.6|24711.6|24721.6|24709.6|2
1760460720000|2025-10-14 16:52:00|24721.6|24709.6|24723.6|24711.6|24725.1|24713.1|24721.6|24709.6|4
1760460730000|2025-10-14 16:52:10|24722.6|24710.6|24722.6|24710.6|24722.6|24710.6|24722.6|24710.6|0
1760460740000|2025-10-14 16:52:20|24724.1|24712.1|24722.6|24710.6|24725.1|24713.1|24721.9|24709.9|4
1760460750000|2025-10-14 16:52:30|24721.6|24709.6|24720.1|24708.1|24722.6|24710.6|24720.1|24708.1|3
1760460770000|2025-10-14 16:52:50|24721.6|24709.6|24722.6|24710.6|24722.6|24710.6|24721.6|24709.6|6
1760460780000|2025-10-14 16:53:00|24721.7|24709.7|24724.2|24712.2|24724.4|24712.4|24721.7|24709.7|4
1760460790000|2025-10-14 16:53:10|24725.1|24713.1|24725.1|24713.1|24725.1|24713.1|24725.1|24713.1|0
1760460800000|2025-10-14 16:53:20|24726.1|24714.1|24723.9|24711.9|24726.4|24714.4|24723.9|24711.9|4
1760460810000|2025-10-14 16:53:30|24724.2|24712.2|24724.2|24712.2|24726.4|24714.4|24724.2|24712.2|5
1760460820000|2025-10-14 16:53:40|24723.9|24711.9|24726.4|24714.4|24726.4|24714.4|24722.9|24710.9|14
1760460830000|2025-10-14 16:53:50|||||||||2
1760460840000|2025-10-14 16:54:00|24726.9|24714.9|24726.4|24714.4|24728.6|24716.6|24726.4|24714.4|10
1760460850000|2025-10-14 16:54:10|24725.1|24713.1|24725.1|24713.1|24725.1|24713.1|24725.1|24713.1|1
1760460860000|2025-10-14 16:54:20|24723.9|24711.9|24723.9|24711.9|24723.9|24711.9|24723.9|24711.9|0
1760460870000|2025-10-14 16:54:30|24725.5|24713.5|24723.3|24711.3|24725.8|24713.8|24723.3|24711.3|10
1760460880000|2025-10-14 16:54:40|24723.6|24711.6|24722.1|24710.1|24724.6|24712.6|24722.1|24710.1|3
1760460890000|2025-10-14 16:54:50|24721.5|24709.5|24720.5|24708.5|24722.8|24710.8|24719|24707|9
1760460900000|2025-10-14 16:55:00|24719.6|24707.6|24721.8|24709.8|24724|24712|24718.3|24706.3|7
1760460910000|2025-10-14 16:55:10|24721.5|24709.5|24718|24706|24721.5|24709.5|24718|24706|3
1760460920000|2025-10-14 16:55:20|24719|24707|24719|24707|24720.3|24708.3|24716.5|24704.5|15
1760460930000|2025-10-14 16:55:30|24719.3|24707.3|24720.5|24708.5|24721.5|24709.5|24719.3|24707.3|0
1760460940000|2025-10-14 16:55:40|24720.8|24708.8|24719.6|24707.6|24721.8|24709.8|24715.8|24703.8|19
1760460950000|2025-10-14 16:55:50|24721.5|24709.5|24718|24706|24721.5|24709.5|24718|24706|3
1760460960000|2025-10-14 16:56:00|24717.1|24705.1|24718.3|24706.3|24718.3|24706.3|24715.8|24703.8|2
1760460970000|2025-10-14 16:56:10|24719.3|24707.3|24718.6|24706.6|24720.5|24708.5|24718.3|24706.3|2
1760460980000|2025-10-14 16:56:20|24718.3|24706.3|24718.3|24706.3|24718.3|24706.3|24718.3|24706.3|0
1760460990000|2025-10-14 16:56:30|24718.6|24706.6|24718.6|24706.6|24718.6|24706.6|24717.1|24705.1|11
1760461000000|2025-10-14 16:56:40|24721.8|24709.8|24718.6|24706.6|24721.8|24709.8|24718|24706|44
1760461010000|2025-10-14 16:56:50|24718.3|24706.3|24718.3|24706.3|24718.9|24706.9|24716.1|24704.1|4
1760461020000|2025-10-14 16:57:00|24716.1|24704.1|24717.1|24705.1|24718.6|24706.6|24716.1|24704.1|5
1760461030000|2025-10-14 16:57:10|24716.1|24704.1|24718.6|24706.6|24718.6|24706.6|24716.1|24704.1|2
1760461040000|2025-10-14 16:57:20|24718|24706|24717.1|24705.1|24718|24706|24717.1|24705.1|0
1760461050000|2025-10-14 16:57:30|24718|24706|24718.3|24706.3|24719.6|24707.6|24718|24706|11
1760461060000|2025-10-14 16:57:40|24718.6|24706.6|24721.8|24709.8|24722.1|24710.1|24718.3|24706.3|5
1760461070000|2025-10-14 16:57:50|24723|24711|24718.6|24706.6|24723|24711|24718.6|24706.6|6
1760461080000|2025-10-14 16:58:00|24724|24712|24723.3|24711.3|24724|24712|24722.8|24710.8|21
1760461090000|2025-10-14 16:58:10|24724.3|24712.3|24723.6|24711.6|24724.6|24712.6|24723.6|24711.6|1
1760461100000|2025-10-14 16:58:20|24724.6|24712.6|24724.6|24712.6|24724.6|24712.6|24724.6|24712.6|6
1760461110000|2025-10-14 16:58:30|24724.9|24712.9|24726.1|24714.1|24726.1|24714.1|24724.6|24712.6|2
1760461120000|2025-10-14 16:58:40|24725.8|24713.8|24725.5|24713.5|24726.1|24714.1|24725.5|24713.5|21
1760461130000|2025-10-14 16:58:50|24723.6|24711.6|24724.6|24712.6|24725.8|24713.8|24723.3|24711.3|5
1760461140000|2025-10-14 16:59:00|24725.8|24713.8|24723.6|24711.6|24725.8|24713.8|24723.6|24711.6|3
1760461150000|2025-10-14 16:59:10|24723.3|24711.3|24723.6|24711.6|24723.6|24711.6|24723.3|24711.3|3
1760461160000|2025-10-14 16:59:20|24723.3|24711.3|24723.3|24711.3|24723.3|24711.3|24723.3|24711.3|0
1760461170000|2025-10-14 16:59:30|24723.6|24711.6|24723.6|24711.6|24723.6|24711.6|24722.1|24710.1|3
1760461180000|2025-10-14 16:59:40|||||||||6
1760461190000|2025-10-14 16:59:50|||||||||1
1760461200000|2025-10-14 17:00:00|24722.2|24710.2|24715.1|24703.1|24722.2|24710.2|24711.1|24699.1|10
1760461210000|2025-10-14 17:00:10|24714.2|24702.2|24714.2|24702.2|24715.1|24703.1|24714.2|24702.2|2
1760461220000|2025-10-14 17:00:20|24715.4|24703.4|24716.7|24704.7|24716.7|24704.7|24714.2|24702.2|3
1760461230000|2025-10-14 17:00:30|24717.6|24705.6|24716.7|24704.7|24717.6|24705.6|24716.7|24704.7|2
1760461240000|2025-10-14 17:00:40|24717.6|24705.6|24716.7|24704.7|24717.6|24705.6|24716.7|24704.7|2
1760461250000|2025-10-14 17:00:50|24717.6|24705.6|24717.6|24705.6|24717.6|24705.6|24717.6|24705.6|3
1760461260000|2025-10-14 17:01:00|24717.1|24705.1|24715.1|24703.1|24717.1|24705.1|24714.2|24702.2|3
1760461270000|2025-10-14 17:01:10|24714.2|24702.2|24714.2|24702.2|24714.2|24702.2|24714.2|24702.2|0
1760461290000|2025-10-14 17:01:30|24719.2|24707.2|24719.2|24707.2|24719.2|24707.2|24719.2|24707.2|1
1760461300000|2025-10-14 17:01:40|24718.6|24706.6|24715.1|24703.1|24718.6|24706.6|24714.2|24702.2|8
1760461310000|2025-10-14 17:01:50|24714.2|24702.2|24714.2|24702.2|24714.2|24702.2|24714.2|24702.2|10
1760461320000|2025-10-14 17:02:00|24712.2|24700.2|24711.7|24699.7|24712.2|24700.2|24711.7|24699.7|4
1760461330000|2025-10-14 17:02:10|||||||||1
1760461340000|2025-10-14 17:02:20|||||||||1
1760461360000|2025-10-14 17:02:40|||||||||1
1760461370000|2025-10-14 17:02:50|24711.4|24699.4|24712|24700|24712|24700|24711.4|24699.4|2
1760461380000|2025-10-14 17:03:00|24711.4|24699.4|24707.2|24695.2|24711.4|24699.4|24707|24695|7
1760461390000|2025-10-14 17:03:10|24706.3|24694.3|24707.5|24695.5|24707.5|24695.5|24704.7|24692.7|9
1760461400000|2025-10-14 17:03:20|24708.5|24696.5|24708.5|24696.5|24708.5|24696.5|24707.5|24695.5|2
1760461420000|2025-10-14 17:03:40|24707.2|24695.2|24705|24693|24707.2|24695.2|24705|24693|3
1760461430000|2025-10-14 17:03:50|24704.5|24692.5|24707.5|24695.5|24707.5|24695.5|24704.5|24692.5|3
1760461440000|2025-10-14 17:04:00|24705|24693|24707.2|24695.2|24707.5|24695.5|24705|24693|4
1760461450000|2025-10-14 17:04:10|24707.5|24695.5|24707.2|24695.2|24707.5|24695.5|24707.2|24695.2|3
1760461460000|2025-10-14 17:04:20|24708.2|24696.2|24708.2|24696.2|24708.2|24696.2|24708.2|24696.2|1
1760461470000|2025-10-14 17:04:30|24709.2|24697.2|24707.2|24695.2|24709.2|24697.2|24707|24695|7
1760461480000|2025-10-14 17:04:40|24708.2|24696.2|24708.5|24696.5|24708.5|24696.5|24708.2|24696.2|1
1760461490000|2025-10-14 17:04:50|24709.7|24697.7|24710.3|24698.3|24710.3|24698.3|24709.7|24697.7|3
1760461500000|2025-10-14 17:05:00|24712.2|24700.2|24710.7|24698.7|24712.2|24700.2|24709.7|24697.7|3
1760461510000|2025-10-14 17:05:10|24712|24700|24712|24700|24712.2|24700.2|24710.7|24698.7|4
1760461520000|2025-10-14 17:05:20|24712.2|24700.2|24712.2|24700.2|24714.2|24702.2|24712|24700|11
1760461530000|2025-10-14 17:05:30|24713.2|24701.2|24712|24700|24713.2|24701.2|24712|24700|2
1760461540000|2025-10-14 17:05:40|24710.7|24698.7|24710.4|24698.4|24710.7|24698.7|24710.4|24698.4|1
1760461550000|2025-10-14 17:05:50|24709.5|24697.5|24710.7|24698.7|24710.7|24698.7|24709.5|24697.5|3
1760461560000|2025-10-14 17:06:00|24711|24699|24713.2|24701.2|24713.2|24701.2|24711|24699|2
1760461570000|2025-10-14 17:06:10|24714.2|24702.2|24713.2|24701.2|24714.5|24702.5|24713.2|24701.2|3
1760461580000|2025-10-14 17:06:20|24712.2|24700.2|24712|24700|24712.2|24700.2|24712|24700|0
1760461590000|2025-10-14 17:06:30|||||||||11
1760461610000|2025-10-14 17:06:50|24712.9|24700.9|24712.7|24700.7|24719.2|24707.2|24712.7|24700.7|5
1760461620000|2025-10-14 17:07:00|24713.6|24701.6|24710.2|24698.2|24713.9|24701.9|24708.9|24696.9|10
1760461630000|2025-10-14 17:07:10|24708.6|24696.6|24708.6|24696.6|24708.6|24696.6|24708.6|24696.6|3
1760461640000|2025-10-14 17:07:20|24707.4|24695.4|24707.1|24695.1|24707.4|24695.4|24707.1|24695.1|1
1760461650000|2025-10-14 17:07:30|24708.3|24696.3|24709.6|24697.6|24709.6|24697.6|24708.3|24696.3|2
1760461660000|2025-10-14 17:07:40|24708.6|24696.6|24708.6|24696.6|24708.6|24696.6|24708.6|24696.6|0
1760461670000|2025-10-14 17:07:50|24709.6|24697.6|24708.6|24696.6|24709.6|24697.6|24708.6|24696.6|1
1760461680000|2025-10-14 17:08:00|24708.3|24696.3|24707.1|24695.1|24708.3|24696.3|24706.1|24694.1|7
1760461690000|2025-10-14 17:08:10|24708.1|24696.1|24705.8|24693.8|24708.1|24696.1|24705.8|24693.8|9
1760461700000|2025-10-14 17:08:20|24704.9|24692.9|24709.3|24697.3|24709.6|24697.6|24704.9|24692.9|10
1760461710000|2025-10-14 17:08:30|24708.3|24696.3|24708.3|24696.3|24708.3|24696.3|24707.8|24695.8|6
1760461720000|2025-10-14 17:08:40|24709.3|24697.3|24709.3|24697.3|24709.3|24697.3|24709.3|24697.3|5
1760461730000|2025-10-14 17:08:50|24708.3|24696.3|24708.3|24696.3|24708.3|24696.3|24708.3|24696.3|1
1760461740000|2025-10-14 17:09:00|24709.9|24697.9|24712.1|24700.1|24712.1|24700.1|24709.9|24697.9|4
1760461750000|2025-10-14 17:09:10|24712.8|24700.8|24707.4|24695.4|24712.8|24700.8|24706.1|24694.1|37
1760461760000|2025-10-14 17:09:20|24708.3|24696.3|24708.6|24696.6|24708.6|24696.6|24703.3|24691.3|28
1760461770000|2025-10-14 17:09:30|24703.6|24691.6|24710.6|24698.6|24710.6|24698.6|24702.1|24690.1|29
1760461780000|2025-10-14 17:09:40|24709.6|24697.6|24712.8|24700.8|24713.1|24701.1|24709.6|24697.6|16
1760461790000|2025-10-14 17:09:50|24713.1|24701.1|24711.5|24699.5|24713.1|24701.1|24711.5|24699.5|1
1760461800000|2025-10-14 17:10:00|24710.6|24698.6|24713.1|24701.1|24713.1|24701.1|24710.6|24698.6|3
1760461810000|2025-10-14 17:10:10|24711.8|24699.8|24713.1|24701.1|24713.1|24701.1|24711.8|24699.8|1
1760461820000|2025-10-14 17:10:20|24713.6|24701.6|24713.6|24701.6|24713.6|24701.6|24713.6|24701.6|5
1760461850000|2025-10-14 17:10:50|||||||||4
1760461860000|2025-10-14 17:11:00|24713.9|24701.9|24715.8|24703.8|24717.1|24705.1|24713.9|24701.9|10
1760461870000|2025-10-14 17:11:10|24715.9|24703.9|24715.6|24703.6|24715.9|24703.9|24715.6|24703.6|16
1760461880000|2025-10-14 17:11:20|24714.7|24702.7|24715.6|24703.6|24715.6|24703.6|24712.1|24700.1|14
1760461890000|2025-10-14 17:11:30|24715|24703|24717.8|24705.8|24718.1|24706.1|24715|24703|8
1760461900000|2025-10-14 17:11:40|24718.1|24706.1|24718.1|24706.1|24718.1|24706.1|24717.8|24705.8|5
1760461910000|2025-10-14 17:11:50|24719|24707|24719.3|24707.3|24720|24708|24718.1|24706.1|5
1760461920000|2025-10-14 17:12:00|24718.6|24706.6|24720.6|24708.6|24720.9|24708.9|24718.6|24706.6|11
1760461930000|2025-10-14 17:12:10|24721.5|24709.5|24721.5|24709.5|24721.5|24709.5|24721.5|24709.5|1
1760461940000|2025-10-14 17:12:20|24722.8|24710.8|24722.8|24710.8|24722.8|24710.8|24722.8|24710.8|1
1760461950000|2025-10-14 17:12:30|||||||||4
1760461960000|2025-10-14 17:12:40|24720|24708|24719.7|24707.7|24720|24708|24719.7|24707.7|9
1760461970000|2025-10-14 17:12:50|||||||||10
1760461980000|2025-10-14 17:13:00|24720|24708|24720|24708|24720.3|24708.3|24719.7|24707.7|5
1760461990000|2025-10-14 17:13:10|24720.3|24708.3|24719.7|24707.7|24723.5|24711.5|24719.7|24707.7|17
1760462000000|2025-10-14 17:13:20|24719.4|24707.4|24717.2|24705.2|24719.4|24707.4|24717.2|24705.2|0
1760462020000|2025-10-14 17:13:40|||||||||1
1760462030000|2025-10-14 17:13:50|24714.7|24702.7|24714.7|24702.7|24714.7|24702.7|24714.7|24702.7|1
1760462040000|2025-10-14 17:14:00|24715|24703|24715|24703|24715|24703|24714.7|24702.7|0
1760462050000|2025-10-14 17:14:10|24717.5|24705.5|24718.5|24706.5|24720|24708|24717.5|24705.5|4
1760462060000|2025-10-14 17:14:20|24719.7|24707.7|24724.7|24712.7|24724.7|24712.7|24719.7|24707.7|14
1760462070000|2025-10-14 17:14:30|24722.8|24710.8|24722.2|24710.2|24723.8|24711.8|24722.2|24710.2|3
1760462080000|2025-10-14 17:14:40|24723.2|24711.2|24722.2|24710.2|24724.7|24712.7|24721.3|24709.3|14
1760462090000|2025-10-14 17:14:50|24719.7|24707.7|24719.7|24707.7|24719.7|24707.7|24719.7|24707.7|7
1760462100000|2025-10-14 17:15:00|24717.8|24705.8|24722.2|24710.2|24722.2|24710.2|24717.8|24705.8|7
1760462110000|2025-10-14 17:15:10|24720|24708|24721|24709|24721|24709|24720|24708|3
1760462120000|2025-10-14 17:15:20|24722.2|24710.2|24722.2|24710.2|24722.2|24710.2|24721|24709|2
1760462130000|2025-10-14 17:15:30|24722|24710|24722|24710|24722|24710|24722|24710|1
1760462140000|2025-10-14 17:15:40|24721.7|24709.7|24721.7|24709.7|24721.7|24709.7|24721.7|24709.7|1
1760462150000|2025-10-14 17:15:50|24722|24710|24722|24710|24722|24710|24721.7|24709.7|5
1760462160000|2025-10-14 17:16:00|24722.9|24710.9|24722|24710|24722.9|24710.9|24721.7|24709.7|2
1760462180000|2025-10-14 17:16:20|||||||||3
1760462190000|2025-10-14 17:16:30|24719.5|24707.5|24721|24709|24721|24709|24719.5|24707.5|14
1760462200000|2025-10-14 17:16:40|24719.7|24707.7|24719.7|24707.7|24719.7|24707.7|24719.7|24707.7|0
1760462210000|2025-10-14 17:16:50|24719.2|24707.2|24717.2|24705.2|24719.2|24707.2|24716|24704|4
1760462220000|2025-10-14 17:17:00|24716|24704|24711.3|24699.3|24716|24704|24711.3|24699.3|5
1760462230000|2025-10-14 17:17:10|24712.2|24700.2|24712.2|24700.2|24712.2|24700.2|24712.2|24700.2|1
1760462250000|2025-10-14 17:17:30|24710.3|24698.3|24710|24698|24710.3|24698.3|24709.7|24697.7|2
1760462260000|2025-10-14 17:17:40|24709.7|24697.7|24709.7|24697.7|24710|24698|24709.7|24697.7|5
1760462270000|2025-10-14 17:17:50|||||||||2
1760462280000|2025-10-14 17:18:00|24707.2|24695.2|24707.2|24695.2|24707.2|24695.2|24706|24694|3
1760462290000|2025-10-14 17:18:10|24707|24695|24707.5|24695.5|24707.5|24695.5|24707|24695|3
1760462300000|2025-10-14 17:18:20|24707.2|24695.2|24707.2|24695.2|24707.2|24695.2|24705.4|24693.4|16
1760462310000|2025-10-14 17:18:30|24707|24695|24707|24695|24707.5|24695.5|24707|24695|0
1760462320000|2025-10-14 17:18:40|24706.4|24694.4|24706.7|24694.7|24707|24695|24706.4|24694.4|3
1760462330000|2025-10-14 17:18:50|24705.7|24693.7|24705.4|24693.4|24706.7|24694.7|24705.4|24693.4|13
1760462340000|2025-10-14 17:19:00|24705.7|24693.7|24706|24694|24707|24695|24705.7|24693.7|0
1760462350000|2025-10-14 17:19:10|24707|24695|24701.3|24689.3|24707|24695|24701.3|24689.3|2
1760462360000|2025-10-14 17:19:20|24701|24689|24703.8|24691.8|24703.8|24691.8|24700|24688|7
1760462370000|2025-10-14 17:19:30|24704.7|24692.7|24705|24693|24705|24693|24704.7|24692.7|0
1760462380000|2025-10-14 17:19:40|24704.7|24692.7|24702.5|24690.5|24704.7|24692.7|24702.5|24690.5|2
1760462390000|2025-10-14 17:19:50|24702.2|24690.2|24702.5|24690.5|24702.5|24690.5|24702.2|24690.2|5
1760462400000|2025-10-14 17:20:00|24704.7|24692.7|24704.7|24692.7|24707.2|24695.2|24704.7|24692.7|6
1760462410000|2025-10-14 17:20:10|24705|24693|24707|24695|24707|24695|24705|24693|0
1760462420000|2025-10-14 17:20:20|24707.2|24695.2|24707.2|24695.2|24708.5|24696.5|24707.2|24695.2|2
1760462450000|2025-10-14 17:20:50|24706.7|24694.7|24707.2|24695.2|24707.2|24695.2|24706.7|24694.7|1
1760462460000|2025-10-14 17:21:00|||||||||2
1760462470000|2025-10-14 17:21:10|24708.2|24696.2|24716|24704|24716|24704|24708.2|24696.2|8
1760462480000|2025-10-14 17:21:20|24714.7|24702.7|24712.5|24700.5|24714.7|24702.7|24711|24699|6
1760462490000|2025-10-14 17:21:30|24712|24700|24712|24700|24712|24700|24712|24700|0
1760462510000|2025-10-14 17:21:50|24711.7|24699.7|24704.5|24692.5|24711.7|24699.7|24704.5|24692.5|14
1760462530000|2025-10-14 17:22:10|24703.2|24691.2|24703.5|24691.5|24703.5|24691.5|24703.2|24691.2|8
1760462540000|2025-10-14 17:22:20|24705.4|24693.4|24701.7|24689.7|24705.4|24693.4|24701.7|24689.7|18
1760462550000|2025-10-14 17:22:30|24702|24690|24702|24690|24702|24690|24702|24690|0
1760462580000|2025-10-14 17:23:00|24699.2|24687.2|24701.4|24689.4|24701.4|24689.4|24699.2|24687.2|17
1760462600000|2025-10-14 17:23:20|24704.2|24692.2|24705.2|24693.2|24705.4|24693.4|24704.2|24692.2|6
1760462610000|2025-10-14 17:23:30|24704.2|24692.2|24707.9|24695.9|24707.9|24695.9|24704.2|24692.2|2
1760462620000|2025-10-14 17:23:40|24708.9|24696.9|24709.2|24697.2|24711.7|24699.7|24708.9|24696.9|6
1760462630000|2025-10-14 17:23:50|24709.5|24697.5|24710.4|24698.4|24710.7|24698.7|24709.5|24697.5|4
1760462640000|2025-10-14 17:24:00|24709.5|24697.5|24708.5|24696.5|24709.5|24697.5|24708.5|24696.5|2
1760462650000|2025-10-14 17:24:10|24707.5|24695.5|24712|24700|24712|24700|24707|24695|3
1760462670000|2025-10-14 17:24:30|24712.9|24700.9|24711.7|24699.7|24712.9|24700.9|24711.7|24699.7|1
1760462690000|2025-10-14 17:24:50|24712|24700|24715.4|24703.4|24716.4|24704.4|24712|24700|8
1760462700000|2025-10-14 17:25:00|24716.4|24704.4|24716.4|24704.4|24716.4|24704.4|24716.4|24704.4|1
1760462710000|2025-10-14 17:25:10|24721.4|24709.4|24721.4|24709.4|24721.4|24709.4|24721.4|24709.4|6
1760462720000|2025-10-14 17:25:20|24721.1|24709.1|24721.4|24709.4|24721.4|24709.4|24721.1|24709.1|1
1760462730000|2025-10-14 17:25:30|24723.6|24711.6|24723.9|24711.9|24723.9|24711.9|24723.6|24711.6|1
1760462740000|2025-10-14 17:25:40|24722.4|24710.4|24722.4|24710.4|24722.4|24710.4|24722.4|24710.4|4
1760462750000|2025-10-14 17:25:50|24721.4|24709.4|24724.9|24712.9|24724.9|24712.9|24721.4|24709.4|4
1760462760000|2025-10-14 17:26:00|24725.9|24713.9|24725.9|24713.9|24725.9|24713.9|24723.9|24711.9|2
1760462770000|2025-10-14 17:26:10|24722.9|24710.9|24722.4|24710.4|24724.9|24712.9|24721.4|24709.4|9
1760462780000|2025-10-14 17:26:20|24723.4|24711.4|24720.4|24708.4|24723.4|24711.4|24720.2|24708.2|6
1760462790000|2025-10-14 17:26:30|24722.4|24710.4|24722.4|24710.4|24722.4|24710.4|24721.4|24709.4|3
1760462800000|2025-10-14 17:26:40|24722.7|24710.7|24728.4|24716.4|24728.4|24716.4|24721.7|24709.7|27
1760462810000|2025-10-14 17:26:50|24729.3|24717.3|24730.6|24718.6|24730.6|24718.6|24726.8|24714.8|45
1760462820000|2025-10-14 17:27:00|24730.3|24718.3|24737.8|24725.8|24740.3|24728.3|24730.3|24718.3|31
1760462830000|2025-10-14 17:27:10|24735.3|24723.3|24732.8|24720.8|24735.3|24723.3|24732.8|24720.8|65
1760462840000|2025-10-14 17:27:20|24733.4|24721.4|24741.3|24729.3|24742.2|24730.2|24733.4|24721.4|10
1760462850000|2025-10-14 17:27:30|24740.3|24728.3|24739.7|24727.7|24740.3|24728.3|24739.7|24727.7|22
1760462860000|2025-10-14 17:27:40|||||||||1
1760462870000|2025-10-14 17:27:50|24740|24728|24740.3|24728.3|24740.3|24728.3|24740|24728|1
1760462890000|2025-10-14 17:28:10|24735.3|24723.3|24733.8|24721.8|24735.3|24723.3|24733.8|24721.8|1
1760462900000|2025-10-14 17:28:20|24734.7|24722.7|24732.5|24720.5|24735.3|24723.3|24732.2|24720.2|13
1760462910000|2025-10-14 17:28:30|24732.8|24720.8|24732.2|24720.2|24732.8|24720.8|24732.2|24720.2|0
1760462920000|2025-10-14 17:28:40|24733.8|24721.8|24732.8|24720.8|24733.8|24721.8|24732.8|24720.8|5
1760462930000|2025-10-14 17:28:50|24732.5|24720.5|24733.8|24721.8|24735.3|24723.3|24732.2|24720.2|5
1760462940000|2025-10-14 17:29:00|24732.8|24720.8|24727.5|24715.5|24732.8|24720.8|24727.5|24715.5|2
1760462950000|2025-10-14 17:29:10|24728.5|24716.5|24726.3|24714.3|24728.8|24716.8|24725.3|24713.3|4
1760462960000|2025-10-14 17:29:20|24725.3|24713.3|24723.8|24711.8|24725.3|24713.3|24722.8|24710.8|8
1760462970000|2025-10-14 17:29:30|24722.8|24710.8|24720.3|24708.3|24722.8|24710.8|24720.3|24708.3|6
1760462980000|2025-10-14 17:29:40|24721.3|24709.3|24721.5|24709.5|24721.5|24709.5|24720.3|24708.3|5
1760462990000|2025-10-14 17:29:50|24722.8|24710.8|24725.3|24713.3|24725.3|24713.3|24722.8|24710.8|5
1760463000000|2025-10-14 17:30:00|24724.7|24712.7|24721.7|24709.7|24725|24713|24720.7|24708.7|6
1760463010000|2025-10-14 17:30:10|24722|24710|24721|24709|24722.2|24710.2|24720.7|24708.7|3
1760463020000|2025-10-14 17:30:20|24720.7|24708.7|24720.7|24708.7|24721.3|24709.3|24719.7|24707.7|5
1760463030000|2025-10-14 17:30:30|24721.7|24709.7|24719.5|24707.5|24722|24710|24719.5|24707.5|4
1760463040000|2025-10-14 17:30:40|24720.4|24708.4|24716.7|24704.7|24720.4|24708.4|24714.5|24702.5|3
1760463050000|2025-10-14 17:30:50|24717.9|24705.9|24715.1|24703.1|24719.2|24707.2|24714.2|24702.2|4
1760463060000|2025-10-14 17:31:00|24714.2|24702.2|24710.7|24698.7|24715.4|24703.4|24710.7|24698.7|4
1760463070000|2025-10-14 17:31:10|24710.4|24698.4|24705.7|24693.7|24710.4|24698.4|24704.7|24692.7|8
1760463080000|2025-10-14 17:31:20|24706.7|24694.7|24710.7|24698.7|24710.7|24698.7|24706.7|24694.7|13
1760463090000|2025-10-14 17:31:30|24711.7|24699.7|24710.7|24698.7|24712.2|24700.2|24710.7|24698.7|2
1760463100000|2025-10-14 17:31:40|24711.7|24699.7|24704.5|24692.5|24711.7|24699.7|24704.5|24692.5|13
1760463110000|2025-10-14 17:31:50|24704.2|24692.2|24703.9|24691.9|24705.7|24693.7|24703.9|24691.9|11
1760463120000|2025-10-14 17:32:00|24704.2|24692.2|24704.2|24692.2|24704.2|24692.2|24702.9|24690.9|4
1760463130000|2025-10-14 17:32:10|24703.2|24691.2|24695.8|24683.8|24704.2|24692.2|24695.8|24683.8|34
1760463140000|2025-10-14 17:32:20|24696.1|24684.1|24696.1|24684.1|24698.6|24686.6|24696.1|24684.1|23
1760463150000|2025-10-14 17:32:30|24690.6|24678.6|24693.3|24681.3|24693.3|24681.3|24690.6|24678.6|9
1760463160000|2025-10-14 17:32:40|24693.6|24681.6|24696.1|24684.1|24696.1|24684.1|24693.6|24681.6|4
1760463170000|2025-10-14 17:32:50|24693.6|24681.6|24698.3|24686.3|24698.3|24686.3|24693.6|24681.6|4
1760463180000|2025-10-14 17:33:00|24698.6|24686.6|24697.1|24685.1|24698.6|24686.6|24696.1|24684.1|6
1760463190000|2025-10-14 17:33:10|24697.4|24685.4|24699.6|24687.6|24700.8|24688.8|24697.1|24685.1|3
1760463200000|2025-10-14 17:33:20|24696.1|24684.1|24697.4|24685.4|24701.4|24689.4|24696.1|24684.1|17
1760463210000|2025-10-14 17:33:30|24697.1|24685.1|24696.5|24684.5|24697.1|24685.1|24694.6|24682.6|6
1760463220000|2025-10-14 17:33:40|24695.6|24683.6|24696.5|24684.5|24697.5|24685.5|24695.6|24683.6|5
1760463230000|2025-10-14 17:33:50|24695.6|24683.6|24698.1|24686.1|24698.1|24686.1|24695.6|24683.6|3
1760463240000|2025-10-14 17:34:00|24698.3|24686.3|24694.2|24682.2|24698.3|24686.3|24692.7|24680.7|8
1760463250000|2025-10-14 17:34:10|24695.2|24683.2|24695.2|24683.2|24696.1|24684.1|24693.9|24681.9|12
1760463260000|2025-10-14 17:34:20|24695.7|24683.7|24697.7|24685.7|24697.7|24685.7|24695.7|24683.7|6
1760463270000|2025-10-14 17:34:30|24700.2|24688.2|24700.2|24688.2|24700.2|24688.2|24700.2|24688.2|2
1760463280000|2025-10-14 17:34:40|24701.4|24689.4|24700.2|24688.2|24701.4|24689.4|24700.2|24688.2|1
1760463290000|2025-10-14 17:34:50|24699.2|24687.2|24698.9|24686.9|24700.2|24688.2|24698.6|24686.6|5
1760463300000|2025-10-14 17:35:00|24699.2|24687.2|24692.7|24680.7|24699.2|24687.2|24692.7|24680.7|8
1760463310000|2025-10-14 17:35:10|24693.9|24681.9|24693.9|24681.9|24695.2|24683.2|24693.9|24681.9|8
1760463320000|2025-10-14 17:35:20|24693.6|24681.6|24690.2|24678.2|24693.6|24681.6|24690.2|24678.2|2
1760463330000|2025-10-14 17:35:30|24689.2|24677.2|24685.2|24673.2|24689.2|24677.2|24684.2|24672.2|6
1760463340000|2025-10-14 17:35:40|24684.2|24672.2|24684.2|24672.2|24684.2|24672.2|24684.2|24672.2|0
1760463350000|2025-10-14 17:35:50|24685.2|24673.2|24689.2|24677.2|24689.2|24677.2|24684.2|24672.2|3
1760463360000|2025-10-14 17:36:00|24687.7|24675.7|24687.7|24675.7|24687.7|24675.7|24687.7|24675.7|3
1760463370000|2025-10-14 17:36:10|24687.9|24675.9|24686.4|24674.4|24689.9|24677.9|24684.2|24672.2|24
1760463380000|2025-10-14 17:36:20|24686.1|24674.1|24684.2|24672.2|24686.1|24674.1|24684.2|24672.2|4
1760463390000|2025-10-14 17:36:30|24685.2|24673.2|24690.2|24678.2|24691.4|24679.4|24685.2|24673.2|25
1760463400000|2025-10-14 17:36:40|24691.4|24679.4|24685.2|24673.2|24691.4|24679.4|24685.2|24673.2|16
1760463410000|2025-10-14 17:36:50|24684.2|24672.2|24685.2|24673.2|24685.2|24673.2|24684.2|24672.2|3
1760463420000|2025-10-14 17:37:00|24685.4|24673.4|24686.7|24674.7|24686.7|24674.7|24685.4|24673.4|4
1760463430000|2025-10-14 17:37:10|24684.2|24672.2|24684.2|24672.2|24684.5|24672.5|24683.9|24671.9|10
1760463440000|2025-10-14 17:37:20|24685.7|24673.7|24677.7|24665.7|24686.7|24674.7|24675.7|24663.7|18
1760463450000|2025-10-14 17:37:30|24677.9|24665.9|24678.9|24666.9|24678.9|24666.9|24677.9|24665.9|3
1760463460000|2025-10-14 17:37:40|24679.9|24667.9|24680.2|24668.2|24684.2|24672.2|24679.9|24667.9|26
1760463470000|2025-10-14 17:37:50|24679.2|24667.2|24682.7|24670.7|24682.9|24670.9|24679.2|24667.2|4
1760463480000|2025-10-14 17:38:00|24681.7|24669.7|24677.9|24665.9|24681.7|24669.7|24675.7|24663.7|13
1760463490000|2025-10-14 17:38:10|24678.9|24666.9|24681.3|24669.3|24683.2|24671.2|24678.9|24666.9|7
1760463500000|2025-10-14 17:38:20|24681|24669|24682.7|24670.7|24686.7|24674.7|24681|24669|7
1760463510000|2025-10-14 17:38:30|24683.2|24671.2|24685.7|24673.7|24685.7|24673.7|24683.2|24671.2|4
1760463520000|2025-10-14 17:38:40|24684.8|24672.8|24683.2|24671.2|24684.8|24672.8|24682.9|24670.9|5
1760463530000|2025-10-14 17:38:50|24683.5|24671.5|24683.2|24671.2|24685.7|24673.7|24683.2|24671.2|2
1760463540000|2025-10-14 17:39:00|24682.3|24670.3|24679.8|24667.8|24683.2|24671.2|24678.8|24666.8|11
1760463550000|2025-10-14 17:39:10|24681.3|24669.3|24680.3|24668.3|24681.3|24669.3|24677.8|24665.8|21
1760463560000|2025-10-14 17:39:20|24681.3|24669.3|24681.3|24669.3|24681.6|24669.6|24680.3|24668.3|4
1760463570000|2025-10-14 17:39:30|24681.6|24669.6|24680.3|24668.3|24681.6|24669.6|24680.3|24668.3|2
1760463580000|2025-10-14 17:39:40|24677.8|24665.8|24680.3|24668.3|24680.3|24668.3|24677.8|24665.8|3
1760463590000|2025-10-14 17:39:50|24681.6|24669.6|24688.8|24676.8|24688.8|24676.8|24681.6|24669.6|13
1760463600000|2025-10-14 17:40:00|24687.8|24675.8|24691.3|24679.3|24692.5|24680.5|24687.5|24675.5|2
1760463610000|2025-10-14 17:40:10|||||||||1
1760463620000|2025-10-14 17:40:20|24691|24679|24691|24679|24691|24679|24690.7|24678.7|3
1760463630000|2025-10-14 17:40:30|24691.3|24679.3|24697.3|24685.3|24698.5|24686.5|24691.3|24679.3|5
1760463640000|2025-10-14 17:40:40|24698.2|24686.2|24695.7|24683.7|24698.5|24686.5|24695.7|24683.7|2
1760463650000|2025-10-14 17:40:50|24697.3|24685.3|24698.2|24686.2|24698.2|24686.2|24693.8|24681.8|25
1760463660000|2025-10-14 17:41:00|24697.3|24685.3|24701.3|24689.3|24702.3|24690.3|24697.3|24685.3|4
1760463680000|2025-10-14 17:41:20|24703.2|24691.2|24701.3|24689.3|24703.2|24691.2|24701.3|24689.3|3
1760463690000|2025-10-14 17:41:30|24703.2|24691.2|24703.2|24691.2|24703.2|24691.2|24703.2|24691.2|0
1760463700000|2025-10-14 17:41:40|24703.5|24691.5|24700|24688|24704.2|24692.2|24700|24688|9
1760463710000|2025-10-14 17:41:50|24695.7|24683.7|24696|24684|24696|24684|24695.7|24683.7|14
1760463720000|2025-10-14 17:42:00|24695|24683|24695.7|24683.7|24696.7|24684.7|24694.8|24682.8|2
1760463730000|2025-10-14 17:42:10|24696.3|24684.3|24695.7|24683.7|24698.2|24686.2|24694.5|24682.5|3
1760463740000|2025-10-14 17:42:20|24697.7|24685.7|24695.7|24683.7|24697.7|24685.7|24695.7|24683.7|2
1760463750000|2025-10-14 17:42:30|24694.8|24682.8|24695.7|24683.7|24695.7|24683.7|24694.5|24682.5|2
1760463760000|2025-10-14 17:42:40|24694.8|24682.8|24691|24679|24694.8|24682.8|24690.7|24678.7|14
1760463770000|2025-10-14 17:42:50|24690.7|24678.7|24687.3|24675.3|24690.7|24678.7|24683.5|24671.5|11
1760463780000|2025-10-14 17:43:00|24686.3|24674.3|24686|24674|24686.3|24674.3|24686|24674|1
1760463790000|2025-10-14 17:43:10|24684.8|24672.8|24682.3|24670.3|24685.7|24673.7|24682.3|24670.3|3
1760463800000|2025-10-14 17:43:20|24682.8|24670.8|24690.7|24678.7|24690.7|24678.7|24682.8|24670.8|15
1760463810000|2025-10-14 17:43:30|24691|24679|24697.3|24685.3|24700.7|24688.7|24691|24679|9
1760463820000|2025-10-14 17:43:40|24695.7|24683.7|24693|24681|24695.7|24683.7|24692.5|24680.5|12
1760463830000|2025-10-14 17:43:50|24693.2|24681.2|24695.2|24683.2|24695.2|24683.2|24693.2|24681.2|0
1760463840000|2025-10-14 17:44:00|24693|24681|24693|24681|24693|24681|24693|24681|3
1760463850000|2025-10-14 17:44:10|24695.2|24683.2|24698.2|24686.2|24698.2|24686.2|24695.2|24683.2|6
1760463860000|2025-10-14 17:44:20|24699.2|24687.2|24698|24686|24700.2|24688.2|24696.7|24684.7|13
1760463870000|2025-10-14 17:44:30|24697.7|24685.7|24701.8|24689.8|24702.4|24690.4|24697.7|24685.7|24
1760463880000|2025-10-14 17:44:40|24702.5|24690.5|24703.1|24691.1|24703.1|24691.1|24702.1|24690.1|3
1760463890000|2025-10-14 17:44:50|||||||||23
1760463900000|2025-10-14 17:45:00|24702.1|24690.1|24705.6|24693.6|24705.6|24693.6|24701.8|24689.8|4
1760463910000|2025-10-14 17:45:10|24706.5|24694.5|24708.1|24696.1|24708.1|24696.1|24706.5|24694.5|32
1760463920000|2025-10-14 17:45:20|24707.8|24695.8|24708.1|24696.1|24709|24697|24707.8|24695.8|30
1760463930000|2025-10-14 17:45:30|24709|24697|24708.4|24696.4|24709.6|24697.6|24708.1|24696.1|25
1760463940000|2025-10-14 17:45:40|24709.6|24697.6|24709|24697|24709.6|24697.6|24709|24697|1
1760463950000|2025-10-14 17:45:50|24708.1|24696.1|24703.4|24691.4|24708.1|24696.1|24703.1|24691.1|17
1760463960000|2025-10-14 17:46:00|24703.1|24691.1|24704.6|24692.6|24705.9|24693.9|24703.1|24691.1|13
1760463970000|2025-10-14 17:46:10|24705.6|24693.6|24703.1|24691.1|24706.1|24694.1|24703.1|24691.1|1
1760463980000|2025-10-14 17:46:20|24703.4|24691.4|24707.1|24695.1|24707.1|24695.1|24703.4|24691.4|2
1760463990000|2025-10-14 17:46:30|24706.1|24694.1|24704.2|24692.2|24706.1|24694.1|24704.2|24692.2|15
1760464000000|2025-10-14 17:46:40|24705.2|24693.2|24700.2|24688.2|24705.2|24693.2|24700.2|24688.2|3
1760464010000|2025-10-14 17:46:50|24699.2|24687.2|24697.7|24685.7|24699.2|24687.2|24696.7|24684.7|3
1760464020000|2025-10-14 17:47:00|24698.6|24686.6|24698.6|24686.6|24698.6|24686.6|24696.4|24684.4|1
1760464030000|2025-10-14 17:47:10|24699.9|24687.9|24700.2|24688.2|24700.2|24688.2|24698.6|24686.6|2
1760464040000|2025-10-14 17:47:20|24701.1|24689.1|24698.6|24686.6|24701.1|24689.1|24698.6|24686.6|2
1760464050000|2025-10-14 17:47:30|24699.6|24687.6|24699.2|24687.2|24700.6|24688.6|24696.4|24684.4|7
1760464060000|2025-10-14 17:47:40|24698.6|24686.6|24698.2|24686.2|24698.6|24686.6|24697.7|24685.7|2
1760464070000|2025-10-14 17:47:50|24697.3|24685.3|24699.8|24687.8|24701.4|24689.4|24697.3|24685.3|13
1760464080000|2025-10-14 17:48:00|24700.7|24688.7|24700.7|24688.7|24701.7|24689.7|24699.8|24687.8|6
1760464090000|2025-10-14 17:48:10|24702|24690|24702|24690|24703.2|24691.2|24700.7|24688.7|12
1760464100000|2025-10-14 17:48:20|24701.7|24689.7|24705.5|24693.5|24705.5|24693.5|24701.7|24689.7|4
1760464110000|2025-10-14 17:48:30|24706.7|24694.7|24706.7|24694.7|24706.7|24694.7|24706.7|24694.7|1
1760464130000|2025-10-14 17:48:50|24708.9|24696.9|24708.7|24696.7|24708.9|24696.9|24703.7|24691.7|30
1760464140000|2025-10-14 17:49:00|24708.1|24696.1|24699.6|24687.6|24708.1|24696.1|24698.7|24686.7|23
1760464150000|2025-10-14 17:49:10|24699.9|24687.9|24699.9|24687.9|24699.9|24687.9|24699.9|24687.9|0
1760464160000|2025-10-14 17:49:20|24698.7|24686.7|24699.6|24687.6|24699.6|24687.6|24698.7|24686.7|2
1760464170000|2025-10-14 17:49:30|24702.1|24690.1|24703.1|24691.1|24703.4|24691.4|24702.1|24690.1|6
1760464180000|2025-10-14 17:49:40|24703.4|24691.4|24703.4|24691.4|24703.4|24691.4|24703.4|24691.4|0
1760464190000|2025-10-14 17:49:50|24703.1|24691.1|24701.8|24689.8|24703.1|24691.1|24699.3|24687.3|3
1760464200000|2025-10-14 17:50:00|24702.1|24690.1|24703.4|24691.4|24703.4|24691.4|24702.1|24690.1|1
1760464210000|2025-10-14 17:50:10|24703.7|24691.7|24706.2|24694.2|24709.6|24697.6|24703.7|24691.7|12
1760464220000|2025-10-14 17:50:20|24703.7|24691.7|24706.2|24694.2|24706.2|24694.2|24703.7|24691.7|1
1760464230000|2025-10-14 17:50:30|24706.4|24694.4|24708.4|24696.4|24708.4|24696.4|24706.4|24694.4|2
1760464240000|2025-10-14 17:50:40|24706.4|24694.4|24706.4|24694.4|24706.4|24694.4|24706.2|24694.2|4
1760464250000|2025-10-14 17:50:50|24706.2|24694.2|24707|24695|24707|24695|24704.9|24692.9|5
1760464260000|2025-10-14 17:51:00|24708.7|24696.7|24710.9|24698.9|24710.9|24698.9|24708.7|24696.7|7
1760464270000|2025-10-14 17:51:10|24706.2|24694.2|24707.1|24695.1|24708.1|24696.1|24706.2|24694.2|13
1760464280000|2025-10-14 17:51:20|24708.4|24696.4|24706.7|24694.7|24708.9|24696.9|24706.7|24694.7|4
1760464290000|2025-10-14 17:51:30|24707.7|24695.7|24708.7|24696.7|24708.7|24696.7|24707.7|24695.7|3
1760464300000|2025-10-14 17:51:40|24708.9|24696.9|24708.9|24696.9|24708.9|24696.9|24706.7|24694.7|5
1760464310000|2025-10-14 17:51:50|24707.7|24695.7|24707.7|24695.7|24707.7|24695.7|24707.7|24695.7|2
1760464320000|2025-10-14 17:52:00|24706.7|24694.7|24707.7|24695.7|24707.7|24695.7|24706.2|24694.2|3
1760464330000|2025-10-14 17:52:10|24708.7|24696.7|24709.6|24697.6|24713.4|24701.4|24707.1|24695.1|15
1760464340000|2025-10-14 17:52:20|24710.9|24698.9|24708.7|24696.7|24710.9|24698.9|24708.7|24696.7|3
1760464350000|2025-10-14 17:52:30|24706.6|24694.6|24708.5|24696.5|24708.8|24696.8|24706.6|24694.6|4
1760464360000|2025-10-14 17:52:40|24709.8|24697.8|24710|24698|24710|24698|24709.8|24697.8|2
1760464380000|2025-10-14 17:53:00|24707.5|24695.5|24704.1|24692.1|24707.5|24695.5|24704.1|24692.1|4
1760464390000|2025-10-14 17:53:10|24703.5|24691.5|24701.6|24689.6|24703.5|24691.5|24701.6|24689.6|2
1760464400000|2025-10-14 17:53:20|24702.5|24690.5|24701.6|24689.6|24702.5|24690.5|24700.6|24688.6|6
1760464410000|2025-10-14 17:53:30|24701.8|24689.8|24701.6|24689.6|24702.8|24690.8|24700.3|24688.3|8
1760464420000|2025-10-14 17:53:40|24702.5|24690.5|24708.5|24696.5|24710|24698|24702.5|24690.5|12
1760464430000|2025-10-14 17:53:50|24706.6|24694.6|24707.1|24695.1|24708.1|24696.1|24706.6|24694.6|1
1760464440000|2025-10-14 17:54:00|24706.2|24694.2|24709.1|24697.1|24709.3|24697.3|24706.2|24694.2|2
1760464450000|2025-10-14 17:54:10|||||||||7
1760464460000|2025-10-14 17:54:20|24706.6|24694.6|24707.8|24695.8|24707.8|24695.8|24706.6|24694.6|5
1760464470000|2025-10-14 17:54:30|24707.5|24695.5|24708.5|24696.5|24708.5|24696.5|24706|24694|7
1760464480000|2025-10-14 17:54:40|24707.5|24695.5|24709.1|24697.1|24709.1|24697.1|24706.6|24694.6|5
1760464490000|2025-10-14 17:54:50|24709.3|24697.3|24707.1|24695.1|24711.6|24699.6|24707.1|24695.1|29
1760464500000|2025-10-14 17:55:00|24706.2|24694.2|24709.4|24697.4|24709.6|24697.6|24706.2|24694.2|11
1760464510000|2025-10-14 17:55:10|24709.1|24697.1|24709.1|24697.1|24709.1|24697.1|24708.1|24696.1|3
1760464520000|2025-10-14 17:55:20|24708.1|24696.1|24706.9|24694.9|24709.1|24697.1|24706.9|24694.9|9
1760464530000|2025-10-14 17:55:30|24706.6|24694.6|24709.1|24697.1|24709.1|24697.1|24706.2|24694.2|3
1760464540000|2025-10-14 17:55:40|24709.4|24697.4|24712.1|24700.1|24712.1|24700.1|24709.1|24697.1|10
1760464550000|2025-10-14 17:55:50|24711.6|24699.6|24710.6|24698.6|24711.6|24699.6|24710.6|24698.6|0
1760464560000|2025-10-14 17:56:00|24712.5|24700.5|24713.1|24701.1|24713.1|24701.1|24711.9|24699.9|5
1760464570000|2025-10-14 17:56:10|24712.1|24700.1|24711.9|24699.9|24713.1|24701.1|24711.6|24699.6|6
1760464580000|2025-10-14 17:56:20|24712.1|24700.1|24713.1|24701.1|24713.1|24701.1|24712.1|24700.1|2
1760464590000|2025-10-14 17:56:30|24713.4|24701.4|24713.4|24701.4|24713.4|24701.4|24713.4|24701.4|4
1760464600000|2025-10-14 17:56:40|||||||||1
1760464610000|2025-10-14 17:56:50|24715.3|24703.3|24713.1|24701.1|24716.9|24704.9|24713.1|24701.1|22
1760464620000|2025-10-14 17:57:00|24713.7|24701.7|24713.7|24701.7|24715.9|24703.9|24713.4|24701.4|28
1760464630000|2025-10-14 17:57:10|24714.6|24702.6|24714|24702|24716.2|24704.2|24713.9|24701.9|15
1760464640000|2025-10-14 17:57:20|24714.2|24702.2|24716.5|24704.5|24716.5|24704.5|24714.2|24702.2|3
1760464650000|2025-10-14 17:57:30|24716.2|24704.2|24714|24702|24716.2|24704.2|24714|24702|3
1760464660000|2025-10-14 17:57:40|24718.7|24706.7|24720.5|24708.5|24721.5|24709.5|24718.7|24706.7|33
1760464670000|2025-10-14 17:57:50|24719|24707|24716.5|24704.5|24719|24707|24714|24702|4
1760464680000|2025-10-14 17:58:00|24714|24702|24712.3|24700.3|24716.7|24704.7|24712.3|24700.3|21
1760464690000|2025-10-14 17:58:10|24710.4|24698.4|24710.1|24698.1|24710.4|24698.4|24706.9|24694.9|16
1760464700000|2025-10-14 17:58:20|24710.4|24698.4|24712.6|24700.6|24712.6|24700.6|24710.4|24698.4|4
1760464710000|2025-10-14 17:58:30|24711.6|24699.6|24712.6|24700.6|24712.6|24700.6|24711.6|24699.6|4
1760464720000|2025-10-14 17:58:40|24712.9|24700.9|24713.4|24701.4|24713.8|24701.8|24712.9|24700.9|8
1760464730000|2025-10-14 17:58:50|24713.1|24701.1|24714.7|24702.7|24715.6|24703.6|24713.1|24701.1|5
1760464740000|2025-10-14 17:59:00|24713.7|24701.7|24718.7|24706.7|24718.7|24706.7|24713.7|24701.7|15
1760464750000|2025-10-14 17:59:10|24719|24707|24719.6|24707.6|24719.6|24707.6|24718|24706|23
1760464760000|2025-10-14 17:59:20|24720.1|24708.1|24719.3|24707.3|24720.1|24708.1|24719.3|24707.3|68
1760464770000|2025-10-14 17:59:30|24715.1|24703.1|24701|24689|24717.1|24705.1|24695|24683|115
1760464780000|2025-10-14 17:59:40|24698.5|24686.5|24700.4|24688.4|24701|24689|24696|24684|125
1760464790000|2025-10-14 17:59:50|24700.7|24688.7|24704.6|24692.6|24705.7|24693.7|24700.7|24688.7|169
1760464800000|2025-10-14 18:00:00|24703.3|24691.3|24702.6|24690.6|24705.1|24693.1|24701.1|24689.1|74
1760464810000|2025-10-14 18:00:10|24701.7|24689.7|24705.4|24693.4|24705.4|24693.4|24701.7|24689.7|16
1760464820000|2025-10-14 18:00:20|24705.1|24693.1|24705.1|24693.1|24707.6|24695.6|24705.1|24693.1|18
1760464830000|2025-10-14 18:00:30|24707.3|24695.3|24707.3|24695.3|24709.3|24697.3|24706.8|24694.8|65
1760464840000|2025-10-14 18:00:40|24711.8|24699.8|24707.3|24695.3|24711.8|24699.8|24707.3|24695.3|56
1760464850000|2025-10-14 18:00:50|24707.1|24695.1|24708.6|24696.6|24709.6|24697.6|24707.1|24695.1|11
1760464860000|2025-10-14 18:01:00|24708.3|24696.3|24707.6|24695.6|24710.1|24698.1|24707.6|24695.6|11
1760464870000|2025-10-14 18:01:10|24710.1|24698.1|24720.1|24708.1|24720.1|24708.1|24710.1|24698.1|15
1760464880000|2025-10-14 18:01:20|24719.8|24707.8|24715.7|24703.7|24722.3|24710.3|24715.1|24703.1|35
1760464890000|2025-10-14 18:01:30|24715.4|24703.4|24716.2|24704.2|24720.7|24708.7|24715.4|24703.4|36
1760464900000|2025-10-14 18:01:40|24717.2|24705.2|24719.2|24707.2|24719.7|24707.7|24717.2|24705.2|1
1760464910000|2025-10-14 18:01:50|24720.7|24708.7|24723.5|24711.5|24723.5|24711.5|24719.7|24707.7|13
1760464920000|2025-10-14 18:02:00|24723.2|24711.2|24721.3|24709.3|24723.2|24711.2|24721|24709|3
1760464930000|2025-10-14 18:02:10|24720.3|24708.3|24725.7|24713.7|24725.7|24713.7|24720|24708|20
1760464940000|2025-10-14 18:02:20|24726|24714|24730.7|24718.7|24730.7|24718.7|24726|24714|16
1760464950000|2025-10-14 18:02:30|24730.4|24718.4|24726.7|24714.7|24730.4|24718.4|24726|24714|7
1760464960000|2025-10-14 18:02:40|24725.7|24713.7|24725.7|24713.7|24727.9|24715.9|24725.7|24713.7|6
1760464970000|2025-10-14 18:02:50|24726.7|24714.7|24725.7|24713.7|24726.9|24714.9|24724.7|24712.7|17
1760464980000|2025-10-14 18:03:00|24724.7|24712.7|24725.7|24713.7|24725.7|24713.7|24724.2|24712.2|38
1760464990000|2025-10-14 18:03:10|24730.7|24718.7|24730.7|24718.7|24730.7|24718.7|24730.7|24718.7|31
1760465000000|2025-10-14 18:03:20|24729.7|24717.7|24728.2|24716.2|24730.7|24718.7|24728.2|24716.2|7
1760465010000|2025-10-14 18:03:30|24729.2|24717.2|24723.6|24711.6|24729.2|24717.2|24722.9|24710.9|10
1760465020000|2025-10-14 18:03:40|24722.6|24710.6|24722.6|24710.6|24722.6|24710.6|24721.7|24709.7|3
1760465030000|2025-10-14 18:03:50|24720.1|24708.1|24720.1|24708.1|24721.1|24709.1|24718.9|24706.9|6
1760465040000|2025-10-14 18:04:00|24718.6|24706.6|24719.3|24707.3|24719.3|24707.3|24717.1|24705.1|15
1760465050000|2025-10-14 18:04:10|24718.3|24706.3|24718.3|24706.3|24718.3|24706.3|24718.3|24706.3|10
1760465060000|2025-10-14 18:04:20|24721.2|24709.2|24717.8|24705.8|24721.2|24709.2|24717.5|24705.5|9
1760465070000|2025-10-14 18:04:30|24718|24706|24719|24707|24719|24707|24717.5|24705.5|0
1760465080000|2025-10-14 18:04:40|24716.5|24704.5|24713|24701|24716.8|24704.8|24713|24701|13
1760465090000|2025-10-14 18:04:50|24715.3|24703.3|24710.5|24698.5|24715.3|24703.3|24710.5|24698.5|23
1760535000000|2025-10-15 13:30:00|24697.6|24677.6|24694.7|24682.7|24705.7|24693.7|24688.8|24674.4|120
1760535010000|2025-10-15 13:30:10|24695.7|24683.7|24677.8|24665.8|24702.2|24690.2|24672.2|24660.2|76
1760535020000|2025-10-15 13:30:20|24676.2|24664.2|24669.1|24657.1|24676.2|24664.2|24666.6|24654.6|60
1760535030000|2025-10-15 13:30:30|24670|24658|24667.8|24655.8|24671.3|24659.3|24659.7|24647.7|127
1760535040000|2025-10-15 13:30:40|24664.9|24652.9|24690.6|24678.6|24694.1|24682.1|24664.1|24652.1|33
1760535050000|2025-10-15 13:30:50|24690|24678|24690.4|24678.4|24695.7|24683.7|24679.3|24667.3|39
1760535060000|2025-10-15 13:31:00|24691|24679|24706.3|24694.3|24711.6|24699.6|24691|24679|36
1760535070000|2025-10-15 13:31:10|24706.9|24694.9|24713.2|24701.2|24715.7|24703.7|24706.9|24694.9|23
1760535080000|2025-10-15 13:31:20|24714.1|24702.1|24713.2|24701.2|24719.7|24707.7|24706|24694|24
1760535090000|2025-10-15 13:31:30|24713.5|24701.5|24707.9|24695.9|24716.6|24704.6|24707.2|24695.2|26
1760535100000|2025-10-15 13:31:40|24706.9|24694.9|24673.2|24661.2|24710|24698|24673.2|24661.2|49
1760535110000|2025-10-15 13:31:50|24672.2|24660.2|24673.5|24661.5|24675.1|24663.1|24662.9|24650.9|14
1760535120000|2025-10-15 13:32:00|24675.4|24663.4|24678.4|24666.4|24686.9|24674.9|24675.4|24663.4|14
1760535130000|2025-10-15 13:32:10|24670.2|24658.2|24684.4|24672.4|24685.6|24673.6|24667.2|24655.2|51
1760535140000|2025-10-15 13:32:20|24680.9|24668.9|24690|24678|24690.3|24678.3|24680.9|24668.9|12
1760535150000|2025-10-15 13:32:30|24690.3|24678.3|24690.6|24678.6|24693.1|24681.1|24687.8|24675.8|20
1760535160000|2025-10-15 13:32:40|24690.3|24678.3|24686.9|24674.9|24690.3|24678.3|24685|24673|19
1760535170000|2025-10-15 13:32:50|24687.8|24675.8|24693.4|24681.4|24693.4|24681.4|24687.8|24675.8|15
1760535180000|2025-10-15 13:33:00|24692.8|24680.8|24687.8|24675.8|24701.9|24689.9|24687.8|24675.8|61
1760535190000|2025-10-15 13:33:10|24688.1|24676.1|24703.4|24691.4|24707.8|24695.8|24688.1|24676.1|18
1760535200000|2025-10-15 13:33:20|24703.7|24691.7|24699.4|24687.4|24705|24693|24691.8|24679.8|34
1760535210000|2025-10-15 13:33:30|24700.3|24688.3|24704.7|24692.7|24705.9|24693.9|24696.9|24684.9|10
1760535220000|2025-10-15 13:33:40|24703.7|24691.7|24710.6|24698.6|24717.5|24705.5|24703.7|24691.7|20
1760535230000|2025-10-15 13:33:50|24712.1|24700.1|24721.4|24709.4|24723.9|24711.9|24712.1|24700.1|36
1760535240000|2025-10-15 13:34:00|24721.7|24709.7|24719.2|24707.2|24722|24710|24719.2|24707.2|16
1760535250000|2025-10-15 13:34:10|24717|24705|24717|24705|24717|24705|24715.5|24703.5|4
1760535260000|2025-10-15 13:34:20|24716.1|24704.1|24705.1|24693.1|24716.1|24704.1|24700.8|24688.8|55
1760535270000|2025-10-15 13:34:30|24704.8|24692.8|24700.1|24688.1|24705.4|24693.4|24700.1|24688.1|7
1760535280000|2025-10-15 13:34:40|24699.5|24687.5|24690.5|24678.5|24700.1|24688.1|24690.2|24678.2|25
1760535290000|2025-10-15 13:34:50|24690.8|24678.8|24699.2|24687.2|24699.5|24687.5|24690.8|24678.8|23
1760535300000|2025-10-15 13:35:00|24697.3|24685.3|24683.7|24671.7|24697.3|24685.3|24683.7|24671.7|11
1760535310000|2025-10-15 13:35:10|24685.2|24673.2|24683.4|24671.4|24688.9|24676.9|24670.5|24658.5|51
1760535320000|2025-10-15 13:35:20|24683.7|24671.7|24681.2|24669.2|24686.7|24674.7|24681.2|24669.2|6
1760535330000|2025-10-15 13:35:30|24679.9|24667.9|24679.5|24667.5|24687.4|24675.4|24678.7|24666.7|16
1760535340000|2025-10-15 13:35:40|24679.2|24667.2|24676.2|24664.2|24681.7|24669.7|24675.2|24663.2|15
1760535350000|2025-10-15 13:35:50|24676.7|24664.7|24681.5|24669.5|24685.2|24673.2|24675.8|24663.8|20
1760535360000|2025-10-15 13:36:00|24682.4|24670.4|24686.2|24674.2|24687.7|24675.7|24680.2|24668.2|12
1760535370000|2025-10-15 13:36:10|24686.5|24674.5|24695.3|24683.3|24695.3|24683.3|24682.1|24670.1|8
1760535380000|2025-10-15 13:36:20|24692.8|24680.8|24685.9|24673.9|24692.8|24680.8|24684|24672|18
1760535390000|2025-10-15 13:36:30|24684.9|24672.9|24687.1|24675.1|24687.1|24675.1|24684.6|24672.6|1
1760535400000|2025-10-15 13:36:40|24686.8|24674.8|24686.2|24674.2|24687.7|24675.7|24686.2|24674.2|6
1760535410000|2025-10-15 13:36:50|24688.1|24676.1|24690.6|24678.6|24690.9|24678.9|24687.1|24675.1|19
1760535420000|2025-10-15 13:37:00|24690.9|24678.9|24686.8|24674.8|24690.9|24678.9|24686.8|24674.8|8
1760535430000|2025-10-15 13:37:10|24685.9|24673.9|24684.3|24672.3|24690.6|24678.6|24684.3|24672.3|7
1760535440000|2025-10-15 13:37:20|24686.2|24674.2|24689.6|24677.6|24693.1|24681.1|24686.2|24674.2|8
1760535450000|2025-10-15 13:37:30|24688.4|24676.4|24684.6|24672.6|24688.4|24676.4|24684.3|24672.3|20
1760535460000|2025-10-15 13:37:40|24680.9|24668.9|24684|24672|24684|24672|24680.2|24668.2|16
1760535470000|2025-10-15 13:37:50|24681.2|24669.2|24683.7|24671.7|24683.7|24671.7|24679.6|24667.6|9
1760535480000|2025-10-15 13:38:00|24684|24672|24692.4|24680.4|24694.3|24682.3|24680.5|24668.5|12
1760535490000|2025-10-15 13:38:10|24692.1|24680.1|24687.7|24675.7|24692.4|24680.4|24686.5|24674.5|7
1760535500000|2025-10-15 13:38:20|24687.1|24675.1|24681.2|24669.2|24687.1|24675.1|24681.2|24669.2|16
1760535510000|2025-10-15 13:38:30|24680.2|24668.2|24680.2|24668.2|24686.2|24674.2|24680.2|24668.2|7
1760535520000|2025-10-15 13:38:40|24681.5|24669.5|24687.7|24675.7|24690.2|24678.2|24681.5|24669.5|16
1760535530000|2025-10-15 13:38:50|24688|24676|24690.2|24678.2|24690.5|24678.5|24688|24676|5
1760535540000|2025-10-15 13:39:00|24689.9|24677.9|24684.3|24672.3|24689.9|24677.9|24684.3|24672.3|8
1760535550000|2025-10-15 13:39:10|24685.5|24673.5|24680.5|24668.5|24689.6|24677.6|24680.5|24668.5|13
1760535560000|2025-10-15 13:39:20|24681.5|24669.5|24685.5|24673.5|24685.5|24673.5|24681.5|24669.5|3
1760535570000|2025-10-15 13:39:30|24687.4|24675.4|24678|24666|24687.7|24675.7|24677.7|24665.7|9
1760535580000|2025-10-15 13:39:40|24679|24667|24684.9|24672.9|24684.9|24672.9|24678|24666|6
1760535590000|2025-10-15 13:39:50|24686.8|24674.8|24685.2|24673.2|24686.8|24674.8|24685.2|24673.2|2
1760535600000|2025-10-15 13:40:00|24686.2|24674.2|24696.5|24684.5|24696.5|24684.5|24686.2|24674.2|24
1760535610000|2025-10-15 13:40:10|24695.5|24683.5|24695.2|24683.2|24695.5|24683.5|24693.7|24681.7|6
1760535620000|2025-10-15 13:40:20|24693|24681|24689.6|24677.6|24694.3|24682.3|24686.8|24674.8|16
1760535630000|2025-10-15 13:40:30|24691.8|24679.8|24693|24681|24698.3|24686.3|24691.8|24679.8|32
1760535640000|2025-10-15 13:40:40|24693.9|24681.9|24692|24680|24694.5|24682.5|24689.8|24677.8|13
1760535650000|2025-10-15 13:40:50|24694.2|24682.2|24689.8|24677.8|24694.2|24682.2|24689.8|24677.8|4
1760535660000|2025-10-15 13:41:00|24690.1|24678.1|24691.1|24679.1|24691.1|24679.1|24689.2|24677.2|4
1760535670000|2025-10-15 13:41:10|24691.4|24679.4|24688.2|24676.2|24691.4|24679.4|24688.2|24676.2|3
1760535680000|2025-10-15 13:41:20|24689.4|24677.4|24691.1|24679.1|24691.1|24679.1|24686.1|24674.1|15
1760535690000|2025-10-15 13:41:30|24690.1|24678.1|24691.7|24679.7|24691.7|24679.7|24688.2|24676.2|8
1760535700000|2025-10-15 13:41:40|24690.7|24678.7|24695.4|24683.4|24695.4|24683.4|24690.7|24678.7|14
1760535710000|2025-10-15 13:41:50|24696.4|24684.4|24695.4|24683.4|24696.4|24684.4|24695.4|24683.4|5
1760535720000|2025-10-15 13:42:00|24697.3|24685.3|24700.7|24688.7|24700.7|24688.7|24697.3|24685.3|5
1760535730000|2025-10-15 13:42:10|24701.7|24689.7|24700.4|24688.4|24702.6|24690.6|24697.9|24685.9|12
1760535740000|2025-10-15 13:42:20|24702|24690|24702.3|24690.3|24703.6|24691.6|24700.4|24688.4|22
1760535750000|2025-10-15 13:42:30|24699.8|24687.8|24702.6|24690.6|24703|24691|24698.9|24686.9|28
1760535760000|2025-10-15 13:42:40|24703.6|24691.6|24709.5|24697.5|24714.8|24702.8|24703.6|24691.6|17
1760535770000|2025-10-15 13:42:50|24710.4|24698.4|24711.3|24699.3|24713.2|24701.2|24707.3|24695.3|36
1760535780000|2025-10-15 13:43:00|24710.7|24698.7|24711.3|24699.3|24711.3|24699.3|24708.8|24696.8|8
1760535790000|2025-10-15 13:43:10|24713.2|24701.2|24711.6|24699.6|24713.8|24701.8|24711.3|24699.3|23
1760535800000|2025-10-15 13:43:20|24709.4|24697.4|24711.9|24699.9|24712.9|24700.9|24709.1|24697.1|6
1760535810000|2025-10-15 13:43:30|24712.9|24700.9|24704.8|24692.8|24712.9|24700.9|24704.8|24692.8|21
1760535820000|2025-10-15 13:43:40|24705.1|24693.1|24708.8|24696.8|24708.8|24696.8|24705.1|24693.1|5
1760535830000|2025-10-15 13:43:50|24706.3|24694.3|24714.1|24702.1|24714.1|24702.1|24706.3|24694.3|11
1760535840000|2025-10-15 13:44:00|24713.2|24701.2|24711.9|24699.9|24714.1|24702.1|24710.4|24698.4|4
1760535850000|2025-10-15 13:44:10|24712.9|24700.9|24706.9|24694.9|24712.9|24700.9|24706.9|24694.9|15
1760535860000|2025-10-15 13:44:20|24706.6|24694.6|24707.9|24695.9|24709.1|24697.1|24704.4|24692.4|28
1760535870000|2025-10-15 13:44:30|24708.8|24696.8|24709.1|24697.1|24709.1|24697.1|24708.8|24696.8|1
1760535880000|2025-10-15 13:44:40|24711.6|24699.6|24711.6|24699.6|24711.9|24699.9|24709.1|24697.1|42
1760535890000|2025-10-15 13:44:50|24711.9|24699.9|24714.1|24702.1|24714.1|24702.1|24711.6|24699.6|14
1760535900000|2025-10-15 13:45:00|24712.9|24700.9|24718.5|24706.5|24718.5|24706.5|24711.3|24699.3|27
1760535910000|2025-10-15 13:45:10|24716.6|24704.6|24719.1|24707.1|24719.1|24707.1|24716.6|24704.6|16
1760535920000|2025-10-15 13:45:20|24718.8|24706.8|24719.1|24707.1|24721|24709|24716.6|24704.6|29
1760535930000|2025-10-15 13:45:30|24718.8|24706.8|24721.3|24709.3|24721.3|24709.3|24718.8|24706.8|11
1760535940000|2025-10-15 13:45:40|24722.3|24710.3|24720.4|24708.4|24723.5|24711.5|24719.1|24707.1|19
1760535950000|2025-10-15 13:45:50|24719.4|24707.4|24724.1|24712.1|24730.4|24718.4|24719.1|24707.1|20
1760535960000|2025-10-15 13:46:00|24724.4|24712.4|24720.4|24708.4|24724.4|24712.4|24719.4|24707.4|4
1760535970000|2025-10-15 13:46:10|24721.6|24709.6|24724.1|24712.1|24724.1|24712.1|24720.4|24708.4|40
1760535980000|2025-10-15 13:46:20|24724.4|24712.4|24727.2|24715.2|24727.9|24715.9|24724.1|24712.1|16
1760535990000|2025-10-15 13:46:30|24726.9|24714.9|24726.9|24714.9|24727.9|24715.9|24724.1|24712.1|20
1760536000000|2025-10-15 13:46:40|24729.4|24717.4|24732.2|24720.2|24732.2|24720.2|24726.6|24714.6|35
1760536010000|2025-10-15 13:46:50|24732.5|24720.5|24723.8|24711.8|24732.5|24720.5|24723.1|24711.1|20
1760536020000|2025-10-15 13:47:00|24722.8|24710.8|24717.5|24705.5|24724.1|24712.1|24716.6|24704.6|12
1760536030000|2025-10-15 13:47:10|24716.6|24704.6|24718.5|24706.5|24718.5|24706.5|24716.3|24704.3|8
1760536040000|2025-10-15 13:47:20|24719.1|24707.1|24718.8|24706.8|24720|24708|24718.8|24706.8|8
1760536050000|2025-10-15 13:47:30|24719.1|24707.1|24716.6|24704.6|24719.1|24707.1|24714.1|24702.1|6
1760536060000|2025-10-15 13:47:40|24717.5|24705.5|24712.8|24700.8|24717.5|24705.5|24712.8|24700.8|3
1760536070000|2025-10-15 13:47:50|24712.5|24700.5|24712.5|24700.5|24715.3|24703.3|24712.2|24700.2|29
1760536080000|2025-10-15 13:48:00|24714.7|24702.7|24695|24683|24715|24703|24695|24683|19
1760536090000|2025-10-15 13:48:10|24694.7|24682.7|24687.5|24675.5|24696.9|24684.9|24686|24674|29
1760536100000|2025-10-15 13:48:20|24688.5|24676.5|24689.7|24677.7|24690|24678|24688.5|24676.5|10
1760536110000|2025-10-15 13:48:30|24687.8|24675.8|24685|24673|24689.7|24677.7|24683.5|24671.5|16
1760536120000|2025-10-15 13:48:40|24682.5|24670.5|24674.4|24662.4|24682.9|24670.9|24674.1|24662.1|27
1760536130000|2025-10-15 13:48:50|24675.4|24663.4|24679.4|24667.4|24679.4|24667.4|24675.4|24663.4|17
1760536140000|2025-10-15 13:49:00|24678.5|24666.5|24668.5|24656.5|24678.5|24666.5|24668.2|24656.2|14
1760536150000|2025-10-15 13:49:10|24669.4|24657.4|24674.4|24662.4|24674.4|24662.4|24668.5|24656.5|15
1760536160000|2025-10-15 13:49:20|24672.5|24660.5|24672.2|24660.2|24675|24663|24672.2|24660.2|2
1760536170000|2025-10-15 13:49:30|24671.9|24659.9|24666.9|24654.9|24671.9|24659.9|24666.9|24654.9|10
1760536180000|2025-10-15 13:49:40|24659.1|24647.1|24662.2|24650.2|24662.2|24650.2|24657.9|24645.9|62
1760536190000|2025-10-15 13:49:50|24662.5|24650.5|24663.5|24651.5|24666|24654|24661.9|24649.9|12
1760536200000|2025-10-15 13:50:00|24662.5|24650.5|24663.5|24651.5|24664.7|24652.7|24660|24648|21
1760536210000|2025-10-15 13:50:10|24664.7|24652.7|24663.5|24651.5|24667.2|24655.2|24663.5|24651.5|8
1760536220000|2025-10-15 13:50:20|24665|24653|24663.5|24651.5|24665|24653|24662.5|24650.5|6
1760536230000|2025-10-15 13:50:30|24665|24653|24665|24653|24665|24653|24665|24653|3
1760536240000|2025-10-15 13:50:40|24669.4|24657.4|24672.5|24660.5|24672.5|24660.5|24666|24654|5
1760536250000|2025-10-15 13:50:50|24673.5|24661.5|24672.5|24660.5|24678.8|24666.8|24672.5|24660.5|6
1760536260000|2025-10-15 13:51:00|24671.6|24659.6|24676|24664|24676|24664|24671.3|24659.3|15
1760536270000|2025-10-15 13:51:10|24675.1|24663.1|24676|24664|24677.5|24665.5|24671|24659|11
1760536280000|2025-10-15 13:51:20|24677.5|24665.5|24683.5|24671.5|24683.5|24671.5|24676.3|24664.3|4
1760536290000|2025-10-15 13:51:30|24682.5|24670.5|24696.9|24684.9|24696.9|24684.9|24682.5|24670.5|23
1760536300000|2025-10-15 13:51:40|24697.8|24685.8|24695|24683|24697.8|24685.8|24691.2|24679.2|9
1760536310000|2025-10-15 13:51:50|24696.2|24684.2|24690.9|24678.9|24698.7|24686.7|24688.1|24676.1|16
1760536320000|2025-10-15 13:52:00|24690.6|24678.6|24678.7|24666.7|24690.6|24678.6|24678.7|24666.7|23
1760536330000|2025-10-15 13:52:10|24678.1|24666.1|24680|24668|24681.2|24669.2|24678.1|24666.1|12
1760536340000|2025-10-15 13:52:20|24679|24667|24678.7|24666.7|24679.7|24667.7|24678.7|24666.7|5
1760536350000|2025-10-15 13:52:30|24679.7|24667.7|24679|24667|24681.2|24669.2|24679|24667|7
1760536360000|2025-10-15 13:52:40|24678.7|24666.7|24678.7|24666.7|24681.2|24669.2|24678.7|24666.7|10
1760536370000|2025-10-15 13:52:50|24679|24667|24676.2|24664.2|24679.3|24667.3|24671.2|24659.2|17
1760536380000|2025-10-15 13:53:00|24674|24662|24669|24657|24674.3|24662.3|24669|24657|34
1760536390000|2025-10-15 13:53:10|24668.7|24656.7|24667.5|24655.5|24671.9|24659.9|24665|24653|13
1760536400000|2025-10-15 13:53:20|24668.7|24656.7|24667.8|24655.8|24669|24657|24667.8|24655.8|3
1760536410000|2025-10-15 13:53:30|24666.8|24654.8|24673.1|24661.1|24674.3|24662.3|24666.8|24654.8|15
1760536420000|2025-10-15 13:53:40|24672.8|24660.8|24680|24668|24680|24668|24671.8|24659.8|11
1760536430000|2025-10-15 13:53:50|24679|24667|24686.2|24674.2|24687.2|24675.2|24673.7|24661.7|6
1760536440000|2025-10-15 13:54:00|24685.3|24673.3|24684.7|24672.7|24687.2|24675.2|24680|24668|9
1760536450000|2025-10-15 13:54:10|24685.3|24673.3|24692.5|24680.5|24692.5|24680.5|24684.7|24672.7|6
1760536460000|2025-10-15 13:54:20|24692.2|24680.2|24692.2|24680.2|24694.7|24682.7|24689.7|24677.7|5
1760536470000|2025-10-15 13:54:30|24692.5|24680.5|24690|24678|24693.7|24681.7|24690|24678|3
1760536480000|2025-10-15 13:54:40|24691.2|24679.2|24692.2|24680.2|24692.5|24680.5|24689.6|24677.6|13
1760536490000|2025-10-15 13:54:50|24691.9|24679.9|24690|24678|24692.2|24680.2|24689|24677|7
1760536500000|2025-10-15 13:55:00|24688.7|24676.7|24692.5|24680.5|24692.8|24680.8|24688.7|24676.7|15
1760536510000|2025-10-15 13:55:10|24692.2|24680.2|24693.7|24681.7|24695.6|24683.6|24691.2|24679.2|6
1760536520000|2025-10-15 13:55:20|24694.7|24682.7|24689.7|24677.7|24694.7|24682.7|24688.4|24676.4|8
1760536530000|2025-10-15 13:55:30|24690.3|24678.3|24689|24677|24694|24682|24689|24677|20
1760536540000|2025-10-15 13:55:40|24687.8|24675.8|24687.1|24675.1|24687.8|24675.8|24686.2|24674.2|3
1760536550000|2025-10-15 13:55:50|24690|24678|24695.9|24683.9|24695.9|24683.9|24690|24678|7
1760536560000|2025-10-15 13:56:00|24695.6|24683.6|24697.4|24685.4|24697.4|24685.4|24694.6|24682.6|9
1760536570000|2025-10-15 13:56:10|24695.9|24683.9|24695.9|24683.9|24696.2|24684.2|24695.9|24683.9|4
1760536580000|2025-10-15 13:56:20|24694.9|24682.9|24699.9|24687.9|24699.9|24687.9|24694.9|24682.9|8
1760536590000|2025-10-15 13:56:30|24699.6|24687.6|24698.4|24686.4|24699.6|24687.6|24696.5|24684.5|6
1760536600000|2025-10-15 13:56:40|24697.1|24685.1|24697.1|24685.1|24697.1|24685.1|24697.1|24685.1|0
1760536610000|2025-10-15 13:56:50|24698.3|24686.3|24705.9|24693.9|24705.9|24693.9|24698.3|24686.3|13
1760536620000|2025-10-15 13:57:00|24706.8|24694.8|24708.7|24696.7|24709|24697|24704|24692|17
1760536630000|2025-10-15 13:57:10|24709.3|24697.3|24708.4|24696.4|24709.3|24697.3|24707.8|24695.8|1
1760536640000|2025-10-15 13:57:20|24708.1|24696.1|24703.4|24691.4|24708.1|24696.1|24703.4|24691.4|7
1760536650000|2025-10-15 13:57:30|24704.3|24692.3|24703.1|24691.1|24707.4|24695.4|24702.4|24690.4|11
1760536660000|2025-10-15 13:57:40|24705.6|24693.6|24703.1|24691.1|24706.8|24694.8|24703.1|24691.1|2
1760536670000|2025-10-15 13:57:50|24702.1|24690.1|24699.3|24687.3|24704.3|24692.3|24698.1|24686.1|10
1760536680000|2025-10-15 13:58:00|24699|24687|24694.3|24682.3|24699|24687|24694.3|24682.3|6
1760536690000|2025-10-15 13:58:10|24695.3|24683.3|24691.8|24679.8|24695.3|24683.3|24691.8|24679.8|16
1760536700000|2025-10-15 13:58:20|24693.7|24681.7|24694.3|24682.3|24696.8|24684.8|24693.7|24681.7|11
1760536710000|2025-10-15 13:58:30|24696.8|24684.8|24696.8|24684.8|24696.8|24684.8|24696.8|24684.8|7
1760536720000|2025-10-15 13:58:40|24699.3|24687.3|24700.3|24688.3|24702.8|24690.8|24699.3|24687.3|3
1760536730000|2025-10-15 13:58:50|24701.8|24689.8|24697.8|24685.8|24701.8|24689.8|24697.1|24685.1|8
1760536740000|2025-10-15 13:59:00|24699.3|24687.3|24699.3|24687.3|24701.8|24689.8|24699.3|24687.3|3
1760536750000|2025-10-15 13:59:10|24697.8|24685.8|24701.8|24689.8|24701.8|24689.8|24697.8|24685.8|16
1760536760000|2025-10-15 13:59:20|||||||||2
1760536770000|2025-10-15 13:59:30|24699.3|24687.3|24699.3|24687.3|24699.6|24687.6|24697.1|24685.1|13
1760536780000|2025-10-15 13:59:40|24699.6|24687.6|24701.2|24689.2|24702.4|24690.4|24699.6|24687.6|5
1760536790000|2025-10-15 13:59:50|24700.9|24688.9|24704.9|24692.9|24704.9|24692.9|24700.9|24688.9|1
1760536800000|2025-10-15 14:00:00|24703|24691|24704|24692|24706.2|24694.2|24703|24691|7
1760536810000|2025-10-15 14:00:10|24701.8|24689.8|24707.7|24695.7|24708|24696|24701.2|24689.2|13
1760536820000|2025-10-15 14:00:20|24708|24696|24707.7|24695.7|24709.9|24697.9|24706.8|24694.8|9
1760536830000|2025-10-15 14:00:30|24708.7|24696.7|24699.9|24687.9|24709|24697|24699.9|24687.9|6
1760536840000|2025-10-15 14:00:40|24699.6|24687.6|24697.4|24685.4|24700.9|24688.9|24697.4|24685.4|7
1760536850000|2025-10-15 14:00:50|24697.1|24685.1|24701.2|24689.2|24701.2|24689.2|24694.6|24682.6|12
1760536860000|2025-10-15 14:01:00|24700.2|24688.2|24702.1|24690.1|24704.9|24692.9|24698|24686|10
1760536870000|2025-10-15 14:01:10|24701.8|24689.8|24704.6|24692.6|24704.6|24692.6|24699|24687|10
1760536880000|2025-10-15 14:01:20|24703.4|24691.4|24701.5|24689.5|24703.4|24691.4|24701.2|24689.2|7
1760536890000|2025-10-15 14:01:30|24700.5|24688.5|24705.2|24693.2|24705.2|24693.2|24699.9|24687.9|11
1760536900000|2025-10-15 14:01:40|24703|24691|24703|24691|24704|24692|24702.4|24690.4|9
1760536910000|2025-10-15 14:01:50|24702.7|24690.7|24702.7|24690.7|24702.7|24690.7|24702.7|24690.7|3
1760536920000|2025-10-15 14:02:00|24703|24691|24706.2|24694.2|24708.7|24696.7|24702.4|24690.4|21
1760536930000|2025-10-15 14:02:10|24707.1|24695.1|24707.4|24695.4|24707.4|24695.4|24703.7|24691.7|5
1760536940000|2025-10-15 14:02:20|24706.5|24694.5|24703.4|24691.4|24707.4|24695.4|24702.4|24690.4|6
1760536950000|2025-10-15 14:02:30|24704.3|24692.3|24710.6|24698.6|24710.6|24698.6|24703.4|24691.4|14
1760536960000|2025-10-15 14:02:40|24710.9|24698.9|24709.6|24697.6|24710.9|24698.9|24709.6|24697.6|0
1760536970000|2025-10-15 14:02:50|24709|24697|24710.6|24698.6|24710.6|24698.6|24709|24697|6
1760536980000|2025-10-15 14:03:00|24710.9|24698.9|24711.8|24699.8|24712.8|24700.8|24710.9|24698.9|10
1760536990000|2025-10-15 14:03:10|24724|24712|24729.9|24717.9|24734.3|24722.3|24720.6|24708.6|28
1760537000000|2025-10-15 14:03:20|24730.5|24718.5|24733.4|24721.4|24734.6|24722.6|24730.5|24718.5|6
1760537010000|2025-10-15 14:03:30|24732.4|24720.4|24732.1|24720.1|24733.1|24721.1|24731.2|24719.2|2
1760537020000|2025-10-15 14:03:40|24734|24722|24732.4|24720.4|24734.9|24722.9|24732.4|24720.4|12
1760537030000|2025-10-15 14:03:50|24729.9|24717.9|24726.8|24714.8|24730.9|24718.9|24726.8|24714.8|12
1760537040000|2025-10-15 14:04:00|24727.1|24715.1|24721.8|24709.8|24729.3|24717.3|24721.8|24709.8|14
1760537050000|2025-10-15 14:04:10|24720.6|24708.6|24720.3|24708.3|24721.8|24709.8|24719.3|24707.3|10
1760537060000|2025-10-15 14:04:20|24719.3|24707.3|24716.8|24704.8|24720.3|24708.3|24715.6|24703.6|19
1760537070000|2025-10-15 14:04:30|24715.6|24703.6|24722.8|24710.8|24724.3|24712.3|24715.6|24703.6|16
1760537080000|2025-10-15 14:04:40|24722.5|24710.5|24728.4|24716.4|24729.6|24717.6|24720.3|24708.3|17
1760537090000|2025-10-15 14:04:50|24727.1|24715.1|24729.6|24717.6|24730.9|24718.9|24727.1|24715.1|2
1760537100000|2025-10-15 14:05:00|24729.9|24717.9|24732.8|24720.8|24733.1|24721.1|24729.9|24717.9|10
1760537110000|2025-10-15 14:05:10|24738.5|24726.5|24740.3|24728.3|24742.8|24730.8|24738.5|24726.5|38
1760537120000|2025-10-15 14:05:20|24739.3|24727.3|24740|24728|24740|24728|24736|24724|9
1760537130000|2025-10-15 14:05:30|24741|24729|24740.3|24728.3|24741.5|24729.5|24737.8|24725.8|7
1760537140000|2025-10-15 14:05:40|24741|24729|24741.3|24729.3|24742.8|24730.8|24740.3|24728.3|8
1760537150000|2025-10-15 14:05:50|24741|24729|24733.5|24721.5|24741|24729|24732.2|24720.2|26
1760537160000|2025-10-15 14:06:00|24732.5|24720.5|24733.5|24721.5|24734.4|24722.4|24731|24719|10
1760537170000|2025-10-15 14:06:10|24732.2|24720.2|24739.4|24727.4|24739.4|24727.4|24732.2|24720.2|14
1760537180000|2025-10-15 14:06:20|24740.7|24728.7|24743.8|24731.8|24743.8|24731.8|24740.7|24728.7|6
1760537190000|2025-10-15 14:06:30|24741.3|24729.3|24741.3|24729.3|24742.5|24730.5|24741.3|24729.3|5
1760537200000|2025-10-15 14:06:40|24742.2|24730.2|24738.8|24726.8|24745.3|24733.3|24738.8|24726.8|10
1760537210000|2025-10-15 14:06:50|24738.5|24726.5|24735|24723|24743.5|24731.5|24733.8|24721.8|20
1760537220000|2025-10-15 14:07:00|24733.8|24721.8|24723.8|24711.8|24733.8|24721.8|24723.8|24711.8|4
1760537230000|2025-10-15 14:07:10|24722.8|24710.8|24720.7|24708.7|24723.2|24711.2|24720.7|24708.7|4
1760537240000|2025-10-15 14:07:20|24721.6|24709.6|24720.7|24708.7|24721.9|24709.9|24720.7|24708.7|3
1760537250000|2025-10-15 14:07:30|24721.6|24709.6|24721.3|24709.3|24722.2|24710.2|24721|24709|6
1760537260000|2025-10-15 14:07:40|24721|24709|24718.8|24706.8|24723.5|24711.5|24718.8|24706.8|6
1760537270000|2025-10-15 14:07:50|24718.2|24706.2|24716.6|24704.6|24718.2|24706.2|24715.7|24703.7|18
1760537280000|2025-10-15 14:08:00|24715.7|24703.7|24716|24704|24716|24704|24710.1|24698.1|13
1760537290000|2025-10-15 14:08:10|24716.3|24704.3|24717.6|24705.6|24717.6|24705.6|24713.8|24701.8|3
1760537300000|2025-10-15 14:08:20|24718.2|24706.2|24717|24705|24718.5|24706.5|24717|24705|21
1760537310000|2025-10-15 14:08:30|24714.8|24702.8|24707.6|24695.6|24714.8|24702.8|24707.6|24695.6|6
1760537320000|2025-10-15 14:08:40|24708.5|24696.5|24706.6|24694.6|24713.8|24701.8|24706.6|24694.6|12
1760537330000|2025-10-15 14:08:50|24705.7|24693.7|24703.8|24691.8|24708.5|24696.5|24702.9|24690.9|11
1760537340000|2025-10-15 14:09:00|24702.9|24690.9|24707.3|24695.3|24707.3|24695.3|24699.1|24687.1|15
1760537350000|2025-10-15 14:09:10|24707.9|24695.9|24704.4|24692.4|24708.2|24696.2|24704.4|24692.4|3
1760537360000|2025-10-15 14:09:20|24704.1|24692.1|24700.7|24688.7|24704.1|24692.1|24700.7|24688.7|7
1760537370000|2025-10-15 14:09:30|24701.3|24689.3|24704.4|24692.4|24709.4|24697.4|24701.3|24689.3|7
1760537380000|2025-10-15 14:09:40|24704.1|24692.1|24704.1|24692.1|24705.4|24693.4|24701.9|24689.9|6
1760537390000|2025-10-15 14:09:50|24703.2|24691.2|24703.2|24691.2|24704.1|24692.1|24698.2|24686.2|7
1760537400000|2025-10-15 14:10:00|24699.4|24687.4|24690.3|24678.3|24699.4|24687.4|24690.3|24678.3|10
1760537410000|2025-10-15 14:10:10|24692.2|24680.2|24694.7|24682.7|24694.7|24682.7|24689.1|24677.1|15
1760537420000|2025-10-15 14:10:20|24693.8|24681.8|24697.5|24685.5|24698.8|24686.8|24689.1|24677.1|7
1760537430000|2025-10-15 14:10:30|24697.2|24685.2|24694.1|24682.1|24697.5|24685.5|24694.1|24682.1|3
1760537440000|2025-10-15 14:10:40|24696.3|24684.3|24693.8|24681.8|24696.3|24684.3|24693.8|24681.8|7
1760537450000|2025-10-15 14:10:50|24694.4|24682.4|24684.7|24672.7|24694.4|24682.4|24684.7|24672.7|27
1760537460000|2025-10-15 14:11:00|24679.4|24667.4|24675.9|24663.9|24679.4|24667.4|24675.6|24663.6|29
1760537470000|2025-10-15 14:11:10|24675.6|24663.6|24680.3|24668.3|24680.3|24668.3|24675.6|24663.6|9
1760537480000|2025-10-15 14:11:20|24680.6|24668.6|24680.6|24668.6|24680.6|24668.6|24676.9|24664.9|6
1760537490000|2025-10-15 14:11:30|24680.3|24668.3|24677.8|24665.8|24680.3|24668.3|24675.3|24663.3|14
1760537500000|2025-10-15 14:11:40|24678.1|24666.1|24680.6|24668.6|24680.9|24668.9|24678.1|24666.1|5
1760537510000|2025-10-15 14:11:50|24681.6|24669.6|24674.1|24662.1|24681.6|24669.6|24673.8|24661.8|15
1760537520000|2025-10-15 14:12:00|24677.2|24665.2|24666|24654|24677.2|24665.2|24663.5|24651.5|38
1760537530000|2025-10-15 14:12:10|24673.2|24661.2|24660.7|24648.7|24673.2|24661.2|24659.1|24647.1|54
1760537540000|2025-10-15 14:12:20|24663.2|24651.2|24664.1|24652.1|24664.4|24652.4|24659.8|24647.8|18
1760537550000|2025-10-15 14:12:30|24663.2|24651.2|24672.9|24660.9|24673.2|24661.2|24663.2|24651.2|9
1760537560000|2025-10-15 14:12:40|24673.2|24661.2|24669.1|24657.1|24673.2|24661.2|24666|24654|11
1760537570000|2025-10-15 14:12:50|24671.9|24659.9|24668.2|24656.2|24673.2|24661.2|24668.2|24656.2|3
1760537580000|2025-10-15 14:13:00|24665.7|24653.7|24663.2|24651.2|24665.7|24653.7|24662.2|24650.2|5
1760537590000|2025-10-15 14:13:10|24660.7|24648.7|24662.9|24650.9|24662.9|24650.9|24658.2|24646.2|8
1760537600000|2025-10-15 14:13:20|24662.6|24650.6|24666.9|24654.9|24666.9|24654.9|24660.7|24648.7|7
1760537610000|2025-10-15 14:13:30|24667.2|24655.2|24664.7|24652.7|24667.2|24655.2|24663.8|24651.8|3
1760537620000|2025-10-15 14:13:40|24665.7|24653.7|24667.2|24655.2|24668.2|24656.2|24665.7|24653.7|5
1760537630000|2025-10-15 14:13:50|24667.5|24655.5|24663.2|24651.2|24668.5|24656.5|24663.2|24651.2|8
1760537640000|2025-10-15 14:14:00|24662.6|24650.6|24661|24649|24662.6|24650.6|24659.4|24647.4|3
1760537650000|2025-10-15 14:14:10|24660|24648|24653.8|24641.8|24660.7|24648.7|24648.8|24636.8|49
1760537660000|2025-10-15 14:14:20|24652.6|24640.6|24652.6|24640.6|24652.6|24640.6|24650.1|24638.1|10
1760537670000|2025-10-15 14:14:30|24657.6|24645.6|24658.8|24646.8|24660.1|24648.1|24655.1|24643.1|17
1760537680000|2025-10-15 14:14:40|24660.1|24648.1|24660.1|24648.1|24663.8|24651.8|24658.5|24646.5|12
1760537690000|2025-10-15 14:14:50|24657.6|24645.6|24652.3|24640.3|24658.8|24646.8|24652.3|24640.3|9
1760537700000|2025-10-15 14:15:00|24652.6|24640.6|24663.2|24651.2|24666.7|24654.7|24651.6|24639.6|43
1760537710000|2025-10-15 14:15:10|24664.2|24652.2|24667.3|24655.3|24667.3|24655.3|24656.4|24644.4|35
1760537720000|2025-10-15 14:15:20|24668.3|24656.3|24668.9|24656.9|24670.1|24658.1|24667.3|24655.3|13
1760537730000|2025-10-15 14:15:30|24665.1|24653.1|24666.1|24654.1|24667.3|24655.3|24662.3|24650.3|14
1760537740000|2025-10-15 14:15:40|24664.8|24652.8|24662.3|24650.3|24664.8|24652.8|24662.3|24650.3|4
1760537750000|2025-10-15 14:15:50|24661.4|24649.4|24661.1|24649.1|24661.4|24649.4|24658.9|24646.9|8
1760537760000|2025-10-15 14:16:00|24660.1|24648.1|24662.6|24650.6|24662.6|24650.6|24657.3|24645.3|22
1760537770000|2025-10-15 14:16:10|24661.4|24649.4|24676.4|24664.4|24676.4|24664.4|24661.4|24649.4|16
1760537780000|2025-10-15 14:16:20|24677.3|24665.3|24677.9|24665.9|24678.9|24666.9|24677.3|24665.3|3
1760537790000|2025-10-15 14:16:30|24674.2|24662.2|24673.9|24661.9|24675.1|24663.1|24673.3|24661.3|17
1760537800000|2025-10-15 14:16:40|24667.6|24655.6|24667.6|24655.6|24670.1|24658.1|24666.4|24654.4|27
1760537810000|2025-10-15 14:16:50|24667.9|24655.9|24667.6|24655.6|24667.9|24655.9|24667.3|24655.3|2
1760537820000|2025-10-15 14:17:00|24666.7|24654.7|24663.2|24651.2|24666.7|24654.7|24662.6|24650.6|9
1760537830000|2025-10-15 14:17:10|24664.5|24652.5|24662.9|24650.9|24664.5|24652.5|24662.9|24650.9|3
1760537840000|2025-10-15 14:17:20|24662.6|24650.6|24660.7|24648.7|24662.6|24650.6|24659.5|24647.5|8
1760537850000|2025-10-15 14:17:30|24659.5|24647.5|24652|24640|24659.5|24647.5|24652|24640|11
1760537860000|2025-10-15 14:17:40|24650.1|24638.1|24655.1|24643.1|24655.1|24643.1|24649.5|24637.5|4
1760537870000|2025-10-15 14:17:50|24654.8|24642.8|24651|24639|24654.8|24642.8|24651|24639|3
1760537880000|2025-10-15 14:18:00|24649.8|24637.8|24645.1|24633.1|24649.8|24637.8|24641|24629|15
1760537890000|2025-10-15 14:18:10|24646|24634|24648.5|24636.5|24660.7|24648.7|24646|24634|40
1760537900000|2025-10-15 14:18:20|24649.5|24637.5|24650.7|24638.7|24650.7|24638.7|24649.5|24637.5|3
1760537910000|2025-10-15 14:18:30|24648.8|24636.8|24646|24634|24648.8|24636.8|24645.7|24633.7|5
1760537920000|2025-10-15 14:18:40|24644.8|24632.8|24647.6|24635.6|24650.1|24638.1|24644.8|24632.8|10
1760537930000|2025-10-15 14:18:50|24647.3|24635.3|24644.8|24632.8|24647.3|24635.3|24644.8|24632.8|0
1760537940000|2025-10-15 14:19:00|24644.5|24632.5|24644.5|24632.5|24644.5|24632.5|24640.4|24628.4|9
1760537950000|2025-10-15 14:19:10|24646.4|24634.4|24644.8|24632.8|24647.9|24635.9|24642.6|24630.6|10
1760537960000|2025-10-15 14:19:20|24645.1|24633.1|24643.9|24631.9|24645.1|24633.1|24643.9|24631.9|6
1760537970000|2025-10-15 14:19:30|24642.9|24630.9|24645.4|24633.4|24647|24635|24642.6|24630.6|5
1760537980000|2025-10-15 14:19:40|24643.2|24631.2|24646.7|24634.7|24646.7|24634.7|24642.9|24630.9|1
1760537990000|2025-10-15 14:19:50|24645.7|24633.7|24649.5|24637.5|24649.5|24637.5|24645.4|24633.4|9
1760538000000|2025-10-15 14:20:00|24647|24635|24647|24635|24647.9|24635.9|24647|24635|4
1760538010000|2025-10-15 14:20:10|||||||||1
1760538020000|2025-10-15 14:20:20|24649.5|24637.5|24639.5|24627.5|24649.5|24637.5|24639.5|24627.5|12
1760538030000|2025-10-15 14:20:30|24639.2|24627.2|24638.2|24626.2|24639.5|24627.5|24638.2|24626.2|3
1760538040000|2025-10-15 14:20:40|24640.1|24628.1|24645.7|24633.7|24645.7|24633.7|24640.1|24628.1|6
1760538050000|2025-10-15 14:20:50|24645.4|24633.4|24643.5|24631.5|24645.4|24633.4|24640.7|24628.7|5
1760538060000|2025-10-15 14:21:00|24647.3|24635.3|24645.4|24633.4|24648.2|24636.2|24644.5|24632.5|15
1760538070000|2025-10-15 14:21:10|24644.5|24632.5|24645.7|24633.7|24645.7|24633.7|24643.5|24631.5|2
1760538080000|2025-10-15 14:21:20|24645.4|24633.4|24643.2|24631.2|24645.4|24633.4|24643.2|24631.2|3
1760538090000|2025-10-15 14:21:30|24643.5|24631.5|24644.5|24632.5|24645.4|24633.4|24643.2|24631.2|4
1760538100000|2025-10-15 14:21:40|24642|24630|24645.5|24633.5|24646.4|24634.4|24642|24630|18
1760538110000|2025-10-15 14:21:50|24647|24635|24647|24635|24647|24635|24647|24635|4
1760538120000|2025-10-15 14:22:00|24646.7|24634.7|24653.3|24641.3|24654.5|24642.5|24641.7|24629.7|17
1760538130000|2025-10-15 14:22:10|24654.2|24642.2|24653.3|24641.3|24654.2|24642.2|24652|24640|2
1760538140000|2025-10-15 14:22:20|24653|24641|24651.4|24639.4|24653.6|24641.6|24651.4|24639.4|8
1760538150000|2025-10-15 14:22:30|24652.4|24640.4|24650.2|24638.2|24652.4|24640.4|24650.2|24638.2|2
1760538160000|2025-10-15 14:22:40|24646.7|24634.7|24649.5|24637.5|24653.6|24641.6|24646.7|24634.7|14
1760538170000|2025-10-15 14:22:50|24658.9|24646.9|24667.7|24655.7|24667.7|24655.7|24655.2|24643.2|18
1760538180000|2025-10-15 14:23:00|24665.5|24653.5|24663.3|24651.3|24666.7|24654.7|24663.3|24651.3|7
1760538190000|2025-10-15 14:23:10|24664.2|24652.2|24668.6|24656.6|24668.6|24656.6|24661.7|24649.7|43
1760538200000|2025-10-15 14:23:20|24672.1|24660.1|24676.4|24664.4|24677.4|24665.4|24672.1|24660.1|5
1760538210000|2025-10-15 14:23:30|24675.5|24663.5|24677.7|24665.7|24678.9|24666.9|24671.4|24659.4|15
1760538220000|2025-10-15 14:23:40|24678.9|24666.9|24681.4|24669.4|24682.1|24670.1|24678|24666|16
1760538230000|2025-10-15 14:23:50|24682.7|24670.7|24682.7|24670.7|24683|24671|24681.4|24669.4|1
1760538240000|2025-10-15 14:24:00|24682.4|24670.4|24683.9|24671.9|24683.9|24671.9|24682.4|24670.4|11
1760538250000|2025-10-15 14:24:10|24684.9|24672.9|24695.8|24683.8|24698|24686|24684.9|24672.9|12
1760538260000|2025-10-15 14:24:20|24695.5|24683.5|24703.9|24691.9|24703.9|24691.9|24695.5|24683.5|18
1760538270000|2025-10-15 14:24:30|24705.2|24693.2|24707.4|24695.4|24708.9|24696.9|24704.5|24692.5|11
1760538280000|2025-10-15 14:24:40|||||||||6
1760538290000|2025-10-15 14:24:50|24707.1|24695.1|24704.9|24692.9|24707.4|24695.4|24704.6|24692.6|10
1760538300000|2025-10-15 14:25:00|24703.9|24691.9|24716.1|24704.1|24716.4|24704.4|24699.9|24687.9|17
1760538310000|2025-10-15 14:25:10|24713.9|24701.9|24708.3|24696.3|24714.2|24702.2|24708.3|24696.3|11
1760538320000|2025-10-15 14:25:20|24707.7|24695.7|24705.5|24693.5|24707.7|24695.7|24705.5|24693.5|2
1760538330000|2025-10-15 14:25:30|24703.9|24691.9|24698.6|24686.6|24703.9|24691.9|24698.3|24686.3|12
1760538340000|2025-10-15 14:25:40|24691.4|24679.4|24693|24681|24694.9|24682.9|24687.7|24675.7|10
1760538350000|2025-10-15 14:25:50|24692.7|24680.7|24691.4|24679.4|24692.7|24680.7|24690.2|24678.2|2
1760538360000|2025-10-15 14:26:00|||||||||1
1760538370000|2025-10-15 14:26:10|24692.7|24680.7|24698|24686|24702.7|24690.7|24692.7|24680.7|24
1760538380000|2025-10-15 14:26:20|24697.7|24685.7|24700.2|24688.2|24702.7|24690.7|24697.7|24685.7|3
1760538390000|2025-10-15 14:26:30|24701.1|24689.1|24702.7|24690.7|24702.7|24690.7|24701.1|24689.1|1
1760538400000|2025-10-15 14:26:40|24701.7|24689.7|24702.7|24690.7|24702.7|24690.7|24701.4|24689.4|1
1760538410000|2025-10-15 14:26:50|24701.4|24689.4|24698|24686|24702.7|24690.7|24697.7|24685.7|9
1760538420000|2025-10-15 14:27:00|24697.4|24685.4|24700.2|24688.2|24701.4|24689.4|24696.4|24684.4|21
1760538430000|2025-10-15 14:27:10|24697.7|24685.7|24692.7|24680.7|24698.9|24686.9|24690.8|24678.8|4
1760538440000|2025-10-15 14:27:20|24691.7|24679.7|24690.8|24678.8|24692|24680|24690.8|24678.8|3
1760538450000|2025-10-15 14:27:30|24689.8|24677.8|24695.5|24683.5|24695.5|24683.5|24689.8|24677.8|1
1760538460000|2025-10-15 14:27:40|24694.5|24682.5|24702|24690|24702|24690|24694.5|24682.5|5
1760538470000|2025-10-15 14:27:50|24701.1|24689.1|24703.6|24691.6|24703.6|24691.6|24699.5|24687.5|1
1760538480000|2025-10-15 14:28:00|24704.5|24692.5|24702|24690|24704.8|24692.8|24702|24690|4
1760538500000|2025-10-15 14:28:20|24707|24695|24709.5|24697.5|24709.5|24697.5|24707|24695|16
1760538510000|2025-10-15 14:28:30|24708.6|24696.6|24708.6|24696.6|24709.8|24697.8|24708.6|24696.6|4
1760538520000|2025-10-15 14:28:40|24709.8|24697.8|24708.3|24696.3|24709.8|24697.8|24707|24695|4
1760538530000|2025-10-15 14:28:50|24708|24696|24708.3|24696.3|24708.3|24696.3|24705.8|24693.8|3
1760538540000|2025-10-15 14:29:00|24708.6|24696.6|24704.5|24692.5|24708.6|24696.6|24704.5|24692.5|4
1760538550000|2025-10-15 14:29:10|24703.9|24691.9|24713.3|24701.3|24715.5|24703.5|24702|24690|21
1760538560000|2025-10-15 14:29:20|24713|24701|24708|24696|24713.3|24701.3|24707|24695|6
1760538570000|2025-10-15 14:29:30|24708.3|24696.3|24709.5|24697.5|24714.5|24702.5|24708|24696|31
1760538580000|2025-10-15 14:29:40|24710.5|24698.5|24709.5|24697.5|24710.5|24698.5|24708.6|24696.6|1
1760538590000|2025-10-15 14:29:50|24710.5|24698.5|24710.8|24698.8|24712.7|24700.7|24707.7|24695.7|17
1760538600000|2025-10-15 14:30:00|24710.2|24698.2|24713.3|24701.3|24714.5|24702.5|24708.9|24696.9|32
1760538610000|2025-10-15 14:30:10|24713|24701|24714.2|24702.2|24717.7|24705.7|24712|24700|12
1760538620000|2025-10-15 14:30:20|24713.9|24701.9|24713.3|24701.3|24714.5|24702.5|24713|24701|3
1760538630000|2025-10-15 14:30:30|24713|24701|24717|24705|24717|24705|24712|24700|5
1760538640000|2025-10-15 14:30:40|24714.5|24702.5|24715.5|24703.5|24716.1|24704.1|24714.5|24702.5|2
1760538650000|2025-10-15 14:30:50|24714.5|24702.5|24714.5|24702.5|24715.5|24703.5|24714.5|24702.5|2
1760538660000|2025-10-15 14:31:00|24714.2|24702.2|24713.9|24701.9|24714.9|24702.9|24711.1|24699.1|10
1760538670000|2025-10-15 14:31:10|24715.2|24703.2|24717.4|24705.4|24717.4|24705.4|24713.9|24701.9|6
1760538680000|2025-10-15 14:31:20|24718|24706|24718|24706|24720.2|24708.2|24718|24706|2
1760538690000|2025-10-15 14:31:30|24717.7|24705.7|24715.5|24703.5|24717.7|24705.7|24714.5|24702.5|3
1760538700000|2025-10-15 14:31:40|24717|24705|24718|24706|24718|24706|24715.8|24703.8|4
1760538710000|2025-10-15 14:31:50|24717|24705|24715.8|24703.8|24717|24705|24715.8|24703.8|0
1760538720000|2025-10-15 14:32:00|24713|24701|24713|24701|24713|24701|24712|24700|0
1760538730000|2025-10-15 14:32:10|24713.3|24701.3|24714.5|24702.5|24714.5|24702.5|24713|24701|8
1760538740000|2025-10-15 14:32:20|24718|24706|24715.8|24703.8|24718|24706|24715.8|24703.8|6
1760538750000|2025-10-15 14:32:30|24714.8|24702.8|24718.3|24706.3|24718.3|24706.3|24714.5|24702.5|4
1760538760000|2025-10-15 14:32:40|24718.6|24706.6|24718.3|24706.3|24718.6|24706.6|24718|24706|3
1760538770000|2025-10-15 14:32:50|24718.6|24706.6|24718.3|24706.3|24718.6|24706.6|24717.6|24705.6|0
1760538780000|2025-10-15 14:33:00|24718.6|24706.6|24714.5|24702.5|24718.6|24706.6|24713|24701|1
1760538790000|2025-10-15 14:33:10|24715.8|24703.8|24712|24700|24716.1|24704.1|24712|24700|3
1760538800000|2025-10-15 14:33:20|24712.6|24700.6|24713.3|24701.3|24713.3|24701.3|24712.6|24700.6|10
1760538810000|2025-10-15 14:33:30|24713|24701|24714.5|24702.5|24714.5|24702.5|24713|24701|0
1760538820000|2025-10-15 14:33:40|24715.8|24703.8|24716.1|24704.1|24716.1|24704.1|24715.8|24703.8|7
1760538830000|2025-10-15 14:33:50|24715.8|24703.8|24721.7|24709.7|24721.7|24709.7|24715.5|24703.5|13
1760538840000|2025-10-15 14:34:00|24722|24710|24720.8|24708.8|24722|24710|24720.8|24708.8|10
1760538850000|2025-10-15 14:34:10|24719.5|24707.5|24720.8|24708.8|24722|24710|24719.5|24707.5|7
1760538860000|2025-10-15 14:34:20|24721.7|24709.7|24722|24710|24722.3|24710.3|24721.7|24709.7|4
1760538870000|2025-10-15 14:34:30|24719.8|24707.8|24724.5|24712.5|24724.5|24712.5|24719.8|24707.8|16
1760538880000|2025-10-15 14:34:40|24725.5|24713.5|24723|24711|24726.4|24714.4|24722|24710|7
1760538890000|2025-10-15 14:34:50|||||||||4
1760538900000|2025-10-15 14:35:00|||||||||2
1760538920000|2025-10-15 14:35:20|24723.9|24711.9|24723.9|24711.9|24724.2|24712.2|24723.9|24711.9|8
1760538930000|2025-10-15 14:35:30|24722.7|24710.7|24721.4|24709.4|24722.7|24710.7|24721.4|24709.4|7
1760538940000|2025-10-15 14:35:40|24722.4|24710.4|24722.4|24710.4|24723.9|24711.9|24721.4|24709.4|1
1760538950000|2025-10-15 14:35:50|24721.4|24709.4|24721.4|24709.4|24721.4|24709.4|24721.4|24709.4|1
1760538960000|2025-10-15 14:36:00|24723.9|24711.9|24722.7|24710.7|24723.9|24711.9|24721.4|24709.4|13
1760538970000|2025-10-15 14:36:10|24722.4|24710.4|24723|24711|24723|24711|24722.4|24710.4|2
1760538980000|2025-10-15 14:36:20|24722.7|24710.7|24715.5|24703.5|24722.7|24710.7|24715.5|24703.5|13
1760538990000|2025-10-15 14:36:30|24715.8|24703.8|24715.8|24703.8|24715.8|24703.8|24715.8|24703.8|0
1760539000000|2025-10-15 14:36:40|24715.5|24703.5|24718|24706|24718.3|24706.3|24715.5|24703.5|5
1760539010000|2025-10-15 14:36:50|24718.3|24706.3|24718.6|24706.6|24719.8|24707.8|24718|24706|1
1760539020000|2025-10-15 14:37:00|24717.6|24705.6|24717.3|24705.3|24717.6|24705.6|24717.3|24705.3|0
1760539030000|2025-10-15 14:37:10|24717|24705|24715.1|24703.1|24717|24705|24715.1|24703.1|1
1760539040000|2025-10-15 14:37:20|24714.8|24702.8|24714.2|24702.2|24715.1|24703.1|24713.6|24701.6|3
1760539050000|2025-10-15 14:37:30|24715.1|24703.1|24714.2|24702.2|24716.1|24704.1|24714.2|24702.2|4
1760539060000|2025-10-15 14:37:40|24715.4|24703.4|24720.1|24708.1|24720.1|24708.1|24715.4|24703.4|5
1760539070000|2025-10-15 14:37:50|24716.4|24704.4|24713.6|24701.6|24716.4|24704.4|24712.6|24700.6|13
1760539080000|2025-10-15 14:38:00|24712.6|24700.6|24715.1|24703.1|24715.1|24703.1|24712.6|24700.6|2
1760539090000|2025-10-15 14:38:10|24715.7|24703.7|24716.4|24704.4|24717.3|24705.3|24715.1|24703.1|4
1760539100000|2025-10-15 14:38:20|24716.1|24704.1|24716.4|24704.4|24716.4|24704.4|24714.2|24702.2|2
1760539110000|2025-10-15 14:38:30|24715.1|24703.1|24715.1|24703.1|24716.4|24704.4|24715.1|24703.1|1
1760539120000|2025-10-15 14:38:40|24716.1|24704.1|24716.7|24704.7|24716.7|24704.7|24715.1|24703.1|0
1760539130000|2025-10-15 14:38:50|||||||||1
1760539140000|2025-10-15 14:39:00|24715.7|24703.7|24716.7|24704.7|24717.9|24705.9|24715.7|24703.7|7
1760539150000|2025-10-15 14:39:10|24718.6|24706.6|24718.6|24706.6|24718.6|24706.6|24718.6|24706.6|0
1760539160000|2025-10-15 14:39:20|24717.6|24705.6|24714.5|24702.5|24718.6|24706.6|24714.5|24702.5|6
1760539170000|2025-10-15 14:39:30|24714.2|24702.2|24715.1|24703.1|24715.1|24703.1|24712.9|24700.9|5
1760539180000|2025-10-15 14:39:40|24716.4|24704.4|24716.1|24704.1|24717.3|24705.3|24714.8|24702.8|11
1760539190000|2025-10-15 14:39:50|24715.1|24703.1|24715.5|24703.5|24716.1|24704.1|24713.6|24701.6|2
1760539200000|2025-10-15 14:40:00|24714.5|24702.5|24719.5|24707.5|24719.5|24707.5|24712.5|24700.5|57
1760539210000|2025-10-15 14:40:10|24717|24705|24717|24705|24717|24705|24717|24705|5
1760539220000|2025-10-15 14:40:20|24712|24700|24714.2|24702.2|24714.2|24702.2|24712|24700|4
1760539230000|2025-10-15 14:40:30|24714.5|24702.5|24713|24701|24714.5|24702.5|24711.7|24699.7|4
1760539240000|2025-10-15 14:40:40|24713.9|24701.9|24718|24706|24718|24706|24713.9|24701.9|5
1760539250000|2025-10-15 14:40:50|24717|24705|24717|24705|24718|24706|24716.7|24704.7|9
1760539260000|2025-10-15 14:41:00|24718|24706|24719.5|24707.5|24719.5|24707.5|24718|24706|0
1760539270000|2025-10-15 14:41:10|24718.3|24706.3|24717.1|24705.1|24718.3|24706.3|24717|24705|5
1760539280000|2025-10-15 14:41:20|24714.6|24702.6|24713.6|24701.6|24714.6|24702.6|24713.6|24701.6|5
1760539290000|2025-10-15 14:41:30|24713.3|24701.3|24718.3|24706.3|24718.3|24706.3|24713.3|24701.3|7
1760539300000|2025-10-15 14:41:40|24717.1|24705.1|24717.1|24705.1|24718.3|24706.3|24717.1|24705.1|0
1760539310000|2025-10-15 14:41:50|24716.8|24704.8|24718.3|24706.3|24718.6|24706.6|24716.8|24704.8|7
1760539320000|2025-10-15 14:42:00|24717.4|24705.4|24712.4|24700.4|24717.4|24705.4|24712.1|24700.1|9
1760539330000|2025-10-15 14:42:10|24713.3|24701.3|24713.6|24701.6|24715.5|24703.5|24713.3|24701.3|16
1760539340000|2025-10-15 14:42:20|24717.1|24705.1|24717.1|24705.1|24717.1|24705.1|24717.1|24705.1|8
1760539350000|2025-10-15 14:42:30|24718.3|24706.3|24719.6|24707.6|24719.6|24707.6|24718.3|24706.3|5
1760539360000|2025-10-15 14:42:40|24719.3|24707.3|24718|24706|24719.3|24707.3|24718|24706|1
1760539370000|2025-10-15 14:42:50|24717.1|24705.1|24717.1|24705.1|24717.1|24705.1|24717.1|24705.1|2
1760539380000|2025-10-15 14:43:00|24714.6|24702.6|24712.1|24700.1|24714.6|24702.6|24712.1|24700.1|4
1760539390000|2025-10-15 14:43:10|24715.8|24703.8|24714.6|24702.6|24716.1|24704.1|24714.6|24702.6|4
1760539400000|2025-10-15 14:43:20|24715.5|24703.5|24715.5|24703.5|24715.5|24703.5|24715.5|24703.5|4
1760539410000|2025-10-15 14:43:30|24714.6|24702.6|24714.6|24702.6|24714.6|24702.6|24714.6|24702.6|0
1760539420000|2025-10-15 14:43:40|24715.8|24703.8|24715.8|24703.8|24715.8|24703.8|24715.8|24703.8|1
1760539430000|2025-10-15 14:43:50|24715.5|24703.5|24714.6|24702.6|24715.5|24703.5|24714.6|24702.6|2
1760539440000|2025-10-15 14:44:00|24712.4|24700.4|24712.4|24700.4|24712.4|24700.4|24712.4|24700.4|27
1760539450000|2025-10-15 14:44:10|24712.1|24700.1|24712.1|24700.1|24712.1|24700.1|24712.1|24700.1|2
1760539460000|2025-10-15 14:44:20|24710.8|24698.8|24707.1|24695.1|24710.8|24698.8|24704.6|24692.6|18
1760539470000|2025-10-15 14:44:30|24713.3|24701.3|24707.1|24695.1|24713.3|24701.3|24707.1|24695.1|12
1760539480000|2025-10-15 14:44:40|24709.3|24697.3|24707.1|24695.1|24709.3|24697.3|24707.1|24695.1|3
1760539490000|2025-10-15 14:44:50|24704.6|24692.6|24707.1|24695.1|24707.1|24695.1|24704.6|24692.6|5
1760539500000|2025-10-15 14:45:00|24701.8|24689.8|24684.9|24672.9|24701.8|24689.8|24683.6|24671.6|15
1760539510000|2025-10-15 14:45:10|24684.6|24672.6|24684.9|24672.9|24684.9|24672.9|24682.4|24670.4|15
1760539520000|2025-10-15 14:45:20|24684.6|24672.6|24685.2|24673.2|24685.2|24673.2|24682.7|24670.7|6
1760539530000|2025-10-15 14:45:30|24684.6|24672.6|24683.6|24671.6|24684.6|24672.6|24683.6|24671.6|2
1760539540000|2025-10-15 14:45:40|24682.7|24670.7|24687.7|24675.7|24690.2|24678.2|24682.7|24670.7|10
1760539550000|2025-10-15 14:45:50|24688.9|24676.9|24687.7|24675.7|24688.9|24676.9|24687.7|24675.7|0
1760539560000|2025-10-15 14:46:00|||||||||4
1760539570000|2025-10-15 14:46:10|24688.9|24676.9|24688.9|24676.9|24688.9|24676.9|24688.9|24676.9|2
1760539580000|2025-10-15 14:46:20|24689.9|24677.9|24690.2|24678.2|24690.2|24678.2|24689.9|24677.9|0
1760539590000|2025-10-15 14:46:30|24687.7|24675.7|24687.7|24675.7|24687.7|24675.7|24687.7|24675.7|1
1760539600000|2025-10-15 14:46:40|24688.9|24676.9|24688|24676|24689.9|24677.9|24688|24676|6
1760539610000|2025-10-15 14:46:50|24688.9|24676.9|24688|24676|24688.9|24676.9|24688|24676|2
1760539620000|2025-10-15 14:47:00|24687.7|24675.7|24687.4|24675.4|24688|24676|24687.4|24675.4|12
1760539630000|2025-10-15 14:47:10|||||||||1
1760539640000|2025-10-15 14:47:20|24687.7|24675.7|24689.9|24677.9|24689.9|24677.9|24687.7|24675.7|3
1760539650000|2025-10-15 14:47:30|24692.4|24680.4|24688.6|24676.6|24692.4|24680.4|24687.7|24675.7|3
1760539660000|2025-10-15 14:47:40|24689.9|24677.9|24689.9|24677.9|24689.9|24677.9|24689.9|24677.9|0
1760539670000|2025-10-15 14:47:50|24690.2|24678.2|24689.9|24677.9|24690.2|24678.2|24687.7|24675.7|9
1760539680000|2025-10-15 14:48:00|24689.3|24677.3|24687.4|24675.4|24689.3|24677.3|24687.4|24675.4|1
1760539690000|2025-10-15 14:48:10|24688.3|24676.3|24687.1|24675.1|24692.4|24680.4|24687.1|24675.1|12
1760539710000|2025-10-15 14:48:30|24686.8|24674.8|24676.1|24664.1|24687.1|24675.1|24676.1|24664.1|31
1760539720000|2025-10-15 14:48:40|24677.1|24665.1|24677.7|24665.7|24677.7|24665.7|24676.4|24664.4|2
1760539730000|2025-10-15 14:48:50|24682.7|24670.7|24682.7|24670.7|24682.7|24670.7|24682.7|24670.7|4
1760539740000|2025-10-15 14:49:00|24682.1|24670.1|24681.4|24669.4|24682.1|24670.1|24680.2|24668.2|4
1760539750000|2025-10-15 14:49:10|24682.7|24670.7|24685.2|24673.2|24687.7|24675.7|24682.7|24670.7|7
1760539760000|2025-10-15 14:49:20|24685.5|24673.5|24687.7|24675.7|24687.7|24675.7|24685.5|24673.5|2
1760539770000|2025-10-15 14:49:30|24689.9|24677.9|24689.9|24677.9|24691.1|24679.1|24689.9|24677.9|8
1760539780000|2025-10-15 14:49:40|24688.9|24676.9|24685.5|24673.5|24688.9|24676.9|24683|24671|7
1760539790000|2025-10-15 14:49:50|24687.1|24675.1|24686.1|24674.1|24688.6|24676.6|24685.2|24673.2|9
1760539800000|2025-10-15 14:50:00|24684.9|24672.9|24683.6|24671.6|24685.8|24673.8|24682.4|24670.4|6
1760539810000|2025-10-15 14:50:10|24684.9|24672.9|24689.9|24677.9|24690.8|24678.8|24684.9|24672.9|4
1760539820000|2025-10-15 14:50:20|24689.3|24677.3|24690.8|24678.8|24692.1|24680.1|24688.3|24676.3|5
1760539830000|2025-10-15 14:50:30|24689.9|24677.9|24689.6|24677.6|24689.9|24677.9|24689.6|24677.6|5
1760539840000|2025-10-15 14:50:40|24689.3|24677.3|24688|24676|24689.3|24677.3|24688|24676|4
1760539850000|2025-10-15 14:50:50|24688.3|24676.3|24690.8|24678.8|24690.8|24678.8|24688.3|24676.3|1
1760539860000|2025-10-15 14:51:00|24691.1|24679.1|24689.9|24677.9|24692.1|24680.1|24689.9|24677.9|2
1760539870000|2025-10-15 14:51:10|24689.6|24677.6|24689.6|24677.6|24689.6|24677.6|24689.6|24677.6|0
1760539880000|2025-10-15 14:51:20|24690.8|24678.8|24690.2|24678.2|24690.8|24678.8|24690.2|24678.2|1
1760539890000|2025-10-15 14:51:30|24691.1|24679.1|24692.4|24680.4|24693.3|24681.3|24691.1|24679.1|10
1760539900000|2025-10-15 14:51:40|24692.1|24680.1|24688|24676|24692.1|24680.1|24687.1|24675.1|11
1760539910000|2025-10-15 14:51:50|24687.1|24675.1|24687.1|24675.1|24687.1|24675.1|24687.1|24675.1|3
1760539920000|2025-10-15 14:52:00|24686.8|24674.8|24686.8|24674.8|24686.8|24674.8|24686.8|24674.8|0
1760539930000|2025-10-15 14:52:10|24687.1|24675.1|24687.1|24675.1|24687.1|24675.1|24687.1|24675.1|0
1760539940000|2025-10-15 14:52:20|24686.8|24674.8|24686.8|24674.8|24687.4|24675.4|24686.8|24674.8|1
1760539950000|2025-10-15 14:52:30|24687.1|24675.1|24689.6|24677.6|24689.6|24677.6|24687.1|24675.1|4
1760539960000|2025-10-15 14:52:40|24688.6|24676.6|24689.6|24677.6|24689.6|24677.6|24688.6|24676.6|8
1760539970000|2025-10-15 14:52:50|24690.5|24678.5|24687.7|24675.7|24690.8|24678.8|24687.7|24675.7|21
1760539980000|2025-10-15 14:53:00|24685.2|24673.2|24683.9|24671.9|24685.2|24673.2|24683.6|24671.6|3
1760539990000|2025-10-15 14:53:10|24684.9|24672.9|24686.1|24674.1|24686.1|24674.1|24684.9|24672.9|1
1760540000000|2025-10-15 14:53:20|24686.4|24674.4|24686.1|24674.1|24687.7|24675.7|24684.9|24672.9|2
1760540010000|2025-10-15 14:53:30|24685.2|24673.2|24685.2|24673.2|24685.2|24673.2|24684.9|24672.9|4
1760540020000|2025-10-15 14:53:40|24684.2|24672.2|24683.6|24671.6|24684.9|24672.9|24683.6|24671.6|4
1760540030000|2025-10-15 14:53:50|24682.7|24670.7|24682.7|24670.7|24682.7|24670.7|24682.4|24670.4|8
1760540040000|2025-10-15 14:54:00|24675.2|24663.2|24675.2|24663.2|24675.2|24663.2|24674.9|24662.9|14
1760540050000|2025-10-15 14:54:10|24674.6|24662.6|24667.7|24655.7|24674.6|24662.6|24666.1|24654.1|14
1760540060000|2025-10-15 14:54:20|24667.4|24655.4|24666.4|24654.4|24667.4|24655.4|24665.2|24653.2|6
1760540070000|2025-10-15 14:54:30|24666.7|24654.7|24665.2|24653.2|24667.7|24655.7|24665.2|24653.2|3
1760540080000|2025-10-15 14:54:40|24664.2|24652.2|24664.9|24652.9|24666.1|24654.1|24662.4|24650.4|3
1760540090000|2025-10-15 14:54:50|24662.1|24650.1|24650.9|24638.9|24662.1|24650.1|24650.9|24638.9|11
1760540100000|2025-10-15 14:55:00|24650.6|24638.6|24650.9|24638.9|24650.9|24638.9|24650.6|24638.6|17
1760540110000|2025-10-15 14:55:10|24651.2|24639.2|24650.9|24638.9|24652.1|24640.1|24650.9|24638.9|8
1760540120000|2025-10-15 14:55:20|24652.1|24640.1|24655.9|24643.9|24655.9|24643.9|24652.1|24640.1|12
1760540130000|2025-10-15 14:55:30|||||||||17
1760540140000|2025-10-15 14:55:40|24656.2|24644.2|24656.2|24644.2|24656.2|24644.2|24656.2|24644.2|6
1760540160000|2025-10-15 14:56:00|24657.4|24645.4|24657.4|24645.4|24657.4|24645.4|24657.4|24645.4|7
1760540170000|2025-10-15 14:56:10|24656.5|24644.5|24655.9|24643.9|24656.5|24644.5|24655.9|24643.9|34
1760540180000|2025-10-15 14:56:20|24655.6|24643.6|24639.9|24627.9|24655.6|24643.6|24636.2|24624.2|38
1760540190000|2025-10-15 14:56:30|24640.9|24628.9|24640.2|24628.2|24641.2|24629.2|24639.9|24627.9|1
1760540200000|2025-10-15 14:56:40|24639|24627|24642.4|24630.4|24643.7|24631.7|24639|24627|2
1760540210000|2025-10-15 14:56:50|||||||||1
1760540220000|2025-10-15 14:57:00|24642.7|24630.7|24644.9|24632.9|24644.9|24632.9|24642.4|24630.4|7
1760540230000|2025-10-15 14:57:10|24645.9|24633.9|24646.5|24634.5|24646.5|24634.5|24645.9|24633.9|2
1760540250000|2025-10-15 14:57:30|24644.6|24632.6|24637.1|24625.1|24644.6|24632.6|24637.1|24625.1|5
1760540260000|2025-10-15 14:57:40|24636.2|24624.2|24642.1|24630.1|24642.1|24630.1|24636.2|24624.2|6
1760540270000|2025-10-15 14:57:50|24643.1|24631.1|24643.4|24631.4|24646.5|24634.5|24642.4|24630.4|15
1760540280000|2025-10-15 14:58:00|24638.7|24626.7|24640.3|24628.3|24641.8|24629.8|24637.8|24625.8|21
1760540290000|2025-10-15 14:58:10|24637.8|24625.8|24637.8|24625.8|24637.8|24625.8|24637.8|24625.8|7
1760540300000|2025-10-15 14:58:20|24640.3|24628.3|24641.5|24629.5|24641.8|24629.8|24639|24627|8
1760540310000|2025-10-15 14:58:30|24639.3|24627.3|24639.9|24627.9|24641.8|24629.8|24639.3|24627.3|1
1760540320000|2025-10-15 14:58:40|24639.3|24627.3|24638.1|24626.1|24639.3|24627.3|24638.1|24626.1|1
1760540330000|2025-10-15 14:58:50|24637.8|24625.8|24641.2|24629.2|24641.2|24629.2|24636.8|24624.8|4
1760540340000|2025-10-15 14:59:00|24641.5|24629.5|24650.5|24638.5|24653.3|24641.3|24641.5|24629.5|14
1760540350000|2025-10-15 14:59:10|24646.8|24634.8|24642.7|24630.7|24646.8|24634.8|24642.4|24630.4|15
1760540360000|2025-10-15 14:59:20|24643.7|24631.7|24645.2|24633.2|24646.2|24634.2|24642.7|24630.7|3
1760540370000|2025-10-15 14:59:30|24645.5|24633.5|24645.5|24633.5|24645.5|24633.5|24644.3|24632.3|2
1760540380000|2025-10-15 14:59:40|24645.2|24633.2|24643.3|24631.3|24647.1|24635.1|24643.3|24631.3|4
1760540390000|2025-10-15 14:59:50|24644.6|24632.6|24660.2|24648.2|24660.2|24648.2|24644.6|24632.6|12
1760540400000|2025-10-15 15:00:00|24661.1|24649.1|24667.1|24655.1|24668.3|24656.3|24657.1|24645.1|14
1760540410000|2025-10-15 15:00:10|24668|24656|24673.6|24661.6|24677.1|24665.1|24664.6|24652.6|10
1760540420000|2025-10-15 15:00:20|24672.1|24660.1|24668.3|24656.3|24675.8|24663.8|24668.3|24656.3|7
1760540430000|2025-10-15 15:00:30|24668.4|24656.4|24668.7|24656.7|24669.6|24657.6|24668.4|24656.4|3
1760540440000|2025-10-15 15:00:40|24668.4|24656.4|24669.6|24657.6|24669.6|24657.6|24668.4|24656.4|4
1760540450000|2025-10-15 15:00:50|24672.1|24660.1|24667.1|24655.1|24672.1|24660.1|24666.8|24654.8|2
1760540460000|2025-10-15 15:01:00|24665.9|24653.9|24664.6|24652.6|24665.9|24653.9|24664.6|24652.6|0
1760540470000|2025-10-15 15:01:10|||||||||2
1760540480000|2025-10-15 15:01:20|24667.1|24655.1|24664.6|24652.6|24667.1|24655.1|24664.6|24652.6|10
1760540490000|2025-10-15 15:01:30|24661.8|24649.8|24667.1|24655.1|24667.1|24655.1|24661.8|24649.8|27
1760540500000|2025-10-15 15:01:40|24665.6|24653.6|24664.6|24652.6|24665.6|24653.6|24663.7|24651.7|1
1760540510000|2025-10-15 15:01:50|24664.3|24652.3|24670.9|24658.9|24677.7|24665.7|24663.4|24651.4|12
1760540520000|2025-10-15 15:02:00|24670.6|24658.6|24670.9|24658.9|24671.8|24659.8|24670.6|24658.6|1
1760540530000|2025-10-15 15:02:10|24669.6|24657.6|24667.1|24655.1|24669.6|24657.6|24667.1|24655.1|3
1760540540000|2025-10-15 15:02:20|24669|24657|24669.6|24657.6|24669.6|24657.6|24669|24657|1
1760540550000|2025-10-15 15:02:30|24668.4|24656.4|24668.4|24656.4|24668.4|24656.4|24668.4|24656.4|1
1760540560000|2025-10-15 15:02:40|24668.7|24656.7|24669.6|24657.6|24669.6|24657.6|24668.4|24656.4|5
1760540570000|2025-10-15 15:02:50|24668.4|24656.4|24667.1|24655.1|24668.4|24656.4|24667.1|24655.1|7
1760540580000|2025-10-15 15:03:00|24669.3|24657.3|24669.6|24657.6|24669.6|24657.6|24669.3|24657.3|2
1760540590000|2025-10-15 15:03:10|24659.9|24647.9|24659|24647|24660.2|24648.2|24656.5|24644.5|12
1760540600000|2025-10-15 15:03:20|24657.7|24645.7|24656.8|24644.8|24657.7|24645.7|24655.2|24643.2|8
1760540610000|2025-10-15 15:03:30|24656.5|24644.5|24651.5|24639.5|24656.5|24644.5|24650.2|24638.2|13
1760540620000|2025-10-15 15:03:40|24652.7|24640.7|24651.5|24639.5|24656.5|24644.5|24650.2|24638.2|12
1760540630000|2025-10-15 15:03:50|24651.2|24639.2|24653.7|24641.7|24653.7|24641.7|24651.2|24639.2|5
1760540640000|2025-10-15 15:04:00|24655.2|24643.2|24650.2|24638.2|24655.2|24643.2|24650.2|24638.2|7
1760540650000|2025-10-15 15:04:10|24652.7|24640.7|24652.7|24640.7|24652.7|24640.7|24652.7|24640.7|3
1760540680000|2025-10-15 15:04:40|24652.1|24640.1|24657.7|24645.7|24657.7|24645.7|24649.9|24637.9|6
1760540690000|2025-10-15 15:04:50|24658.7|24646.7|24657.7|24645.7|24658.7|24646.7|24657.7|24645.7|2
1760540700000|2025-10-15 15:05:00|24661.2|24649.2|24662.7|24650.7|24662.7|24650.7|24661.2|24649.2|2
1760540710000|2025-10-15 15:05:10|24662.4|24650.4|24664.6|24652.6|24668.1|24656.1|24662.4|24650.4|11
1760540720000|2025-10-15 15:05:20|24664|24652|24668.4|24656.4|24670.6|24658.6|24662.1|24650.1|26
1760540730000|2025-10-15 15:05:30|24669.3|24657.3|24669.3|24657.3|24669.6|24657.6|24667.7|24655.7|2
1760540740000|2025-10-15 15:05:40|24668.4|24656.4|24668.4|24656.4|24669.6|24657.6|24667.1|24655.1|5
1760540750000|2025-10-15 15:05:50|24669|24657|24668.1|24656.1|24669|24657|24665.9|24653.9|7
1760540760000|2025-10-15 15:06:00|24668.4|24656.4|24667.1|24655.1|24668.4|24656.4|24667.1|24655.1|2
1760540770000|2025-10-15 15:06:10|24666.2|24654.2|24668.4|24656.4|24668.4|24656.4|24665.9|24653.9|5
1760540780000|2025-10-15 15:06:20|24671.2|24659.2|24672.1|24660.1|24672.1|24660.1|24671.2|24659.2|2
1760540790000|2025-10-15 15:06:30|24672.4|24660.4|24683.1|24671.1|24684.6|24672.6|24672.4|24660.4|10
1760540800000|2025-10-15 15:06:40|24682.1|24670.1|24679.6|24667.6|24682.1|24670.1|24678.1|24666.1|6
1760540810000|2025-10-15 15:06:50|24677.1|24665.1|24678.1|24666.1|24678.1|24666.1|24677.1|24665.1|1
1760540820000|2025-10-15 15:07:00|24677.1|24665.1|24678.1|24666.1|24678.4|24666.4|24677.1|24665.1|3
1760540830000|2025-10-15 15:07:10|24677.1|24665.1|24673.4|24661.4|24677.1|24665.1|24673.4|24661.4|2
1760540840000|2025-10-15 15:07:20|24674.6|24662.6|24673.4|24661.4|24674.6|24662.6|24673.4|24661.4|2
1760540860000|2025-10-15 15:07:40|24672.1|24660.1|24669.3|24657.3|24672.1|24660.1|24669.3|24657.3|17
1760540870000|2025-10-15 15:07:50|24670.9|24658.9|24671.8|24659.8|24672.1|24660.1|24670.6|24658.6|3
1760540880000|2025-10-15 15:08:00|24672.1|24660.1|24669.6|24657.6|24672.1|24660.1|24669.6|24657.6|1
1760540890000|2025-10-15 15:08:10|24672.1|24660.1|24673.4|24661.4|24674.6|24662.6|24672.1|24660.1|6
1760540900000|2025-10-15 15:08:20|24675.6|24663.6|24675.6|24663.6|24675.6|24663.6|24675.6|24663.6|0
1760540910000|2025-10-15 15:08:30|24674.6|24662.6|24674.6|24662.6|24674.6|24662.6|24670.9|24658.9|3
1760540920000|2025-10-15 15:08:40|24672.7|24660.7|24669|24657|24672.7|24660.7|24669|24657|16
1760540930000|2025-10-15 15:08:50|24670|24658|24671.5|24659.5|24671.5|24659.5|24670|24658|5
1760540940000|2025-10-15 15:09:00|24669.6|24657.6|24666.5|24654.5|24669.6|24657.6|24666.5|24654.5|0
1760540950000|2025-10-15 15:09:10|24666.2|24654.2|24664.6|24652.6|24666.2|24654.2|24662.4|24650.4|7
1760540960000|2025-10-15 15:09:20|24662.1|24650.1|24659.6|24647.6|24662.1|24650.1|24659.3|24647.3|26
1760540970000|2025-10-15 15:09:30|24652.1|24640.1|24649.6|24637.6|24654.6|24642.6|24649.6|24637.6|22
1760540980000|2025-10-15 15:09:40|24652.1|24640.1|24652.1|24640.1|24652.1|24640.1|24652.1|24640.1|4
1760540990000|2025-10-15 15:09:50|24652.4|24640.4|24652.1|24640.1|24652.4|24640.4|24652.1|24640.1|0
1760541000000|2025-10-15 15:10:00|||||||||16
1760541010000|2025-10-15 15:10:10|24650.6|24638.6|24649.6|24637.6|24650.9|24638.9|24649.6|24637.6|19
1760541020000|2025-10-15 15:10:20|24644.6|24632.6|24649.6|24637.6|24649.6|24637.6|24644.6|24632.6|19
1760541030000|2025-10-15 15:10:30|24651.5|24639.5|24655.9|24643.9|24655.9|24643.9|24651.5|24639.5|7
1760541040000|2025-10-15 15:10:40|24658.1|24646.1|24658.7|24646.7|24658.7|24646.7|24658.1|24646.1|0
1760541050000|2025-10-15 15:10:50|24658.4|24646.4|24658.4|24646.4|24658.4|24646.4|24658.4|24646.4|0
1760541060000|2025-10-15 15:11:00|24657.1|24645.1|24654.6|24642.6|24657.1|24645.1|24653.7|24641.7|1
1760541070000|2025-10-15 15:11:10|24652.7|24640.7|24649.6|24637.6|24653.7|24641.7|24649.6|24637.6|2
1760541080000|2025-10-15 15:11:20|24651.5|24639.5|24649.6|24637.6|24651.5|24639.5|24649.6|24637.6|10
1760541090000|2025-10-15 15:11:30|24653.1|24641.1|24653.1|24641.1|24653.1|24641.1|24653.1|24641.1|1
1760541100000|2025-10-15 15:11:40|24654|24642|24656.8|24644.8|24656.8|24644.8|24654|24642|2
1760541110000|2025-10-15 15:11:50|24657.1|24645.1|24657.1|24645.1|24657.1|24645.1|24657.1|24645.1|0
1760541120000|2025-10-15 15:12:00|24656.2|24644.2|24658.1|24646.1|24658.1|24646.1|24656.2|24644.2|0
1760541130000|2025-10-15 15:12:10|24658.4|24646.4|24656.2|24644.2|24658.4|24646.4|24656.2|24644.2|1
1760541140000|2025-10-15 15:12:20|24657.1|24645.1|24660.9|24648.9|24661.2|24649.2|24657.1|24645.1|27
1760541150000|2025-10-15 15:12:30|24659.9|24647.9|24660.2|24648.2|24660.2|24648.2|24657.4|24645.4|8
1760541160000|2025-10-15 15:12:40|24659.6|24647.6|24663.7|24651.7|24663.7|24651.7|24658.7|24646.7|7
1760541180000|2025-10-15 15:13:00|24660.9|24648.9|24660.9|24648.9|24660.9|24648.9|24660.9|24648.9|2
1760541190000|2025-10-15 15:13:10|24659.9|24647.9|24657.7|24645.7|24659.9|24647.9|24656.8|24644.8|4
1760541200000|2025-10-15 15:13:20|24659|24647|24663.7|24651.7|24664.9|24652.9|24659|24647|8
1760541210000|2025-10-15 15:13:30|24662.7|24650.7|24657.7|24645.7|24662.7|24650.7|24657.7|24645.7|2
1760541220000|2025-10-15 15:13:40|24658.7|24646.7|24661.5|24649.5|24662.7|24650.7|24657.7|24645.7|8
1760541230000|2025-10-15 15:13:50|24662.1|24650.1|24664.6|24652.6|24665.8|24653.8|24662.1|24650.1|5
1760541240000|2025-10-15 15:14:00|24664.3|24652.3|24664.3|24652.3|24664.6|24652.6|24663.4|24651.4|3
1760541250000|2025-10-15 15:14:10|24659.5|24647.5|24668|24656|24668|24656|24659.5|24647.5|19
1760541260000|2025-10-15 15:14:20|24665.8|24653.8|24663.3|24651.3|24665.8|24653.8|24661.1|24649.1|5
1760541270000|2025-10-15 15:14:30|24662.4|24650.4|24663|24651|24663|24651|24661.8|24649.8|1
1760541280000|2025-10-15 15:14:40|24664.6|24652.6|24666.8|24654.8|24666.8|24654.8|24664.3|24652.3|5
1760541290000|2025-10-15 15:14:50|24667.4|24655.4|24669|24657|24669|24657|24667.4|24655.4|10
1760541300000|2025-10-15 15:15:00|24670.5|24658.5|24668.3|24656.3|24673|24661|24668|24656|33
1760541310000|2025-10-15 15:15:10|24670.5|24658.5|24671.8|24659.8|24673.3|24661.3|24670.5|24658.5|2
1760541320000|2025-10-15 15:15:20|24674.3|24662.3|24669.3|24657.3|24676.2|24664.2|24669.3|24657.3|11
1760541340000|2025-10-15 15:15:40|24670.2|24658.2|24670.8|24658.8|24671.8|24659.8|24669.6|24657.6|10
1760541350000|2025-10-15 15:15:50|24669.6|24657.6|24670.8|24658.8|24670.8|24658.8|24666.8|24654.8|3
1760541360000|2025-10-15 15:16:00|24671.8|24659.8|24666.8|24654.8|24671.8|24659.8|24666.1|24654.1|7
1760541370000|2025-10-15 15:16:10|24667.7|24655.7|24669.9|24657.9|24673.3|24661.3|24667.7|24655.7|3
1760541380000|2025-10-15 15:16:20|24669.6|24657.6|24670.8|24658.8|24672.1|24660.1|24668.3|24656.3|1
1760541390000|2025-10-15 15:16:30|24668.9|24656.9|24670.8|24658.8|24670.8|24658.8|24664.6|24652.6|5
1760541400000|2025-10-15 15:16:40|24672.1|24660.1|24673.3|24661.3|24673.3|24661.3|24670.8|24658.8|9
1760541410000|2025-10-15 15:16:50|||||||||1
1760541420000|2025-10-15 15:17:00|24673|24661|24673.3|24661.3|24673.3|24661.3|24673|24661|10
1760541430000|2025-10-15 15:17:10|24673|24661|24669.3|24657.3|24673|24661|24669.3|24657.3|13
1760541440000|2025-10-15 15:17:20|24669.6|24657.6|24670.8|24658.8|24670.8|24658.8|24669.3|24657.3|0
1760541450000|2025-10-15 15:17:30|24673.3|24661.3|24672.7|24660.7|24673.3|24661.3|24670.8|24658.8|22
1760541460000|2025-10-15 15:17:40|24673|24661|24679|24667|24681.2|24669.2|24673|24661|15
1760541470000|2025-10-15 15:17:50|24678|24666|24676.8|24664.8|24678|24666|24676.8|24664.8|1
1760541480000|2025-10-15 15:18:00|24677.7|24665.7|24676.8|24664.8|24677.7|24665.7|24676.8|24664.8|0
1760541490000|2025-10-15 15:18:10|24677.7|24665.7|24676.8|24664.8|24677.7|24665.7|24676.8|24664.8|4
1760541500000|2025-10-15 15:18:20|24677.7|24665.7|24676.8|24664.8|24678.3|24666.3|24676.8|24664.8|5
1760541510000|2025-10-15 15:18:30|24677.7|24665.7|24678.3|24666.3|24685.2|24673.2|24677.7|24665.7|25
1760541520000|2025-10-15 15:18:40|24677.7|24665.7|24677.7|24665.7|24677.7|24665.7|24677.7|24665.7|0
1760541530000|2025-10-15 15:18:50|24671.8|24659.8|24672.7|24660.7|24672.7|24660.7|24671.8|24659.8|3
1760541540000|2025-10-15 15:19:00|24671.8|24659.8|24670.2|24658.2|24671.8|24659.8|24670.2|24658.2|1
1760541550000|2025-10-15 15:19:10|24670.5|24658.5|24674|24662|24674|24662|24670.2|24658.2|7
1760541560000|2025-10-15 15:19:20|24673.7|24661.7|24672.7|24660.7|24673.7|24661.7|24672.7|24660.7|0
1760541570000|2025-10-15 15:19:30|24671.8|24659.8|24679.9|24667.9|24679.9|24667.9|24670.5|24658.5|7
1760541580000|2025-10-15 15:19:40|24680.2|24668.2|24683.7|24671.7|24685.3|24673.3|24680.2|24668.2|77
1760541590000|2025-10-15 15:19:50|24682.8|24670.8|24685.3|24673.3|24685.3|24673.3|24682.8|24670.8|1
1760541600000|2025-10-15 15:20:00|24685|24673|24685.3|24673.3|24685.3|24673.3|24682.8|24670.8|3
1760541610000|2025-10-15 15:20:10|24682.8|24670.8|24682.8|24670.8|24682.8|24670.8|24682.8|24670.8|5
1760541620000|2025-10-15 15:20:20|24680.3|24668.3|24685.3|24673.3|24685.3|24673.3|24680.3|24668.3|10
1760541630000|2025-10-15 15:20:30|24684.7|24672.7|24685.3|24673.3|24685.3|24673.3|24684.7|24672.7|26
1760541640000|2025-10-15 15:20:40|24684.7|24672.7|24685.3|24673.3|24685.3|24673.3|24684.7|24672.7|2
1760541650000|2025-10-15 15:20:50|24692.8|24680.8|24688.7|24676.7|24692.8|24680.8|24688.4|24676.4|27
1760541660000|2025-10-15 15:21:00|24692.5|24680.5|24692.8|24680.8|24692.8|24680.8|24691.2|24679.2|1
1760541670000|2025-10-15 15:21:10|24690.3|24678.3|24692.8|24680.8|24692.8|24680.8|24690.3|24678.3|3
1760541680000|2025-10-15 15:21:20|24693.7|24681.7|24691.2|24679.2|24693.7|24681.7|24689|24677|10
1760541690000|2025-10-15 15:21:30|24691.8|24679.8|24690.3|24678.3|24692.8|24680.8|24690.3|24678.3|2
1760541700000|2025-10-15 15:21:40|24691.2|24679.2|24689.7|24677.7|24692.5|24680.5|24689|24677|10
1760541710000|2025-10-15 15:21:50|24688.7|24676.7|24690.6|24678.6|24690.6|24678.6|24688.4|24676.4|11
1760541720000|2025-10-15 15:22:00|24689.7|24677.7|24688.1|24676.1|24689.7|24677.7|24687.2|24675.2|11
1760541730000|2025-10-15 15:22:10|24686.6|24674.6|24683.1|24671.1|24686.6|24674.6|24683.1|24671.1|12
1760541740000|2025-10-15 15:22:20|24682.2|24670.2|24681.9|24669.9|24682.2|24670.2|24681.9|24669.9|0
1760541750000|2025-10-15 15:22:30|24687.2|24675.2|24687.2|24675.2|24687.2|24675.2|24687.2|24675.2|2
1760541760000|2025-10-15 15:22:40|24686.9|24674.9|24682.2|24670.2|24686.9|24674.9|24682.2|24670.2|9
1760541770000|2025-10-15 15:22:50|24681.6|24669.6|24679.7|24667.7|24681.6|24669.6|24679.7|24667.7|5
1760541780000|2025-10-15 15:23:00|24678.7|24666.7|24677.2|24665.2|24679.7|24667.7|24677.2|24665.2|3
1760541790000|2025-10-15 15:23:10|24678.1|24666.1|24685.6|24673.6|24686.2|24674.2|24678.1|24666.1|17
1760541800000|2025-10-15 15:23:20|24686.2|24674.2|24691.2|24679.2|24691.2|24679.2|24686.2|24674.2|9
1760541810000|2025-10-15 15:23:30|24688.7|24676.7|24674.9|24662.9|24688.7|24676.7|24674.9|24662.9|27
1760541820000|2025-10-15 15:23:40|24675.9|24663.9|24674.9|24662.9|24675.9|24663.9|24674.9|24662.9|0
1760541830000|2025-10-15 15:23:50|24675.9|24663.9|24668.4|24656.4|24675.9|24663.9|24668.4|24656.4|3
1760541840000|2025-10-15 15:24:00|24670.3|24658.3|24669.3|24657.3|24670.6|24658.6|24669.3|24657.3|5
1760541850000|2025-10-15 15:24:10|24669.6|24657.6|24670.3|24658.3|24672.1|24660.1|24668.7|24656.7|3
1760541860000|2025-10-15 15:24:20|24669.3|24657.3|24671.5|24659.5|24671.5|24659.5|24669.3|24657.3|11
1760541870000|2025-10-15 15:24:30|24670.6|24658.6|24671.5|24659.5|24672.8|24660.8|24670.3|24658.3|3
1760541880000|2025-10-15 15:24:40|24672.4|24660.4|24676.2|24664.2|24676.2|24664.2|24672.4|24660.4|6
1760541890000|2025-10-15 15:24:50|24677.5|24665.5|24675.3|24663.3|24677.5|24665.5|24675.3|24663.3|4
1760541900000|2025-10-15 15:25:00|24677.8|24665.8|24676.5|24664.5|24677.8|24665.8|24676.5|24664.5|5
1760541910000|2025-10-15 15:25:10|24677.5|24665.5|24677.8|24665.8|24677.8|24665.8|24677.5|24665.5|0
1760541920000|2025-10-15 15:25:20|24677.2|24665.2|24673.4|24661.4|24677.2|24665.2|24673.4|24661.4|2
1760541930000|2025-10-15 15:25:30|24672.8|24660.8|24670.6|24658.6|24672.8|24660.8|24670.6|24658.6|2
1760541940000|2025-10-15 15:25:40|24671.8|24659.8|24681.2|24669.2|24681.2|24669.2|24671.8|24659.8|38
1760541950000|2025-10-15 15:25:50|24680.9|24668.9|24686.2|24674.2|24686.2|24674.2|24680.9|24668.9|3
1760541960000|2025-10-15 15:26:00|24685.2|24673.2|24691.5|24679.5|24691.5|24679.5|24682.4|24670.4|8
1760541970000|2025-10-15 15:26:10|24691.8|24679.8|24689|24677|24696.8|24684.8|24689|24677|18
1760541980000|2025-10-15 15:26:20|||||||||6
1760541990000|2025-10-15 15:26:30|24688|24676|24692.1|24680.1|24692.1|24680.1|24685.2|24673.2|6
1760542000000|2025-10-15 15:26:40|24696.1|24684.1|24696.1|24684.1|24696.1|24684.1|24694.9|24682.9|6
1760542010000|2025-10-15 15:26:50|24698.3|24686.3|24695.5|24683.5|24698.3|24686.3|24694.5|24682.5|48
1760542020000|2025-10-15 15:27:00|24694.5|24682.5|24694.2|24682.2|24694.5|24682.5|24694.2|24682.2|0
1760542030000|2025-10-15 15:27:10|24695.2|24683.2|24696.7|24684.7|24697.7|24685.7|24695.2|24683.2|1
1760542040000|2025-10-15 15:27:20|24697.7|24685.7|24696.7|24684.7|24697.7|24685.7|24696.7|24684.7|1
1760542050000|2025-10-15 15:27:30|24697.7|24685.7|24702.6|24690.6|24703.3|24691.3|24697.7|24685.7|4
1760542060000|2025-10-15 15:27:40|24702.3|24690.3|24702.3|24690.3|24703.3|24691.3|24702.3|24690.3|1
1760542070000|2025-10-15 15:27:50|24701.4|24689.4|24703.6|24691.6|24703.6|24691.6|24701.1|24689.1|4
1760542080000|2025-10-15 15:28:00|24702.6|24690.6|24697.3|24685.3|24702.6|24690.6|24695.8|24683.8|9
1760542100000|2025-10-15 15:28:20|24696.7|24684.7|24698.3|24686.3|24698.3|24686.3|24696.7|24684.7|2
1760542110000|2025-10-15 15:28:30|24699.8|24687.8|24702.3|24690.3|24702.3|24690.3|24699.8|24687.8|7
1760542120000|2025-10-15 15:28:40|24702|24690|24698.3|24686.3|24702|24690|24698.3|24686.3|1
1760542130000|2025-10-15 15:28:50|24699.2|24687.2|24699.2|24687.2|24699.2|24687.2|24699.2|24687.2|2
1760542140000|2025-10-15 15:29:00|24698.3|24686.3|24694.8|24682.8|24698.3|24686.3|24694.8|24682.8|1
1760542150000|2025-10-15 15:29:10|24694.2|24682.2|24683|24671|24694.2|24682.2|24683|24671|2
1760542160000|2025-10-15 15:29:20|24682.7|24670.7|24682.7|24670.7|24682.7|24670.7|24682.7|24670.7|1
1760542170000|2025-10-15 15:29:30|24682.4|24670.4|24682.4|24670.4|24682.7|24670.7|24679.9|24667.9|11
1760542180000|2025-10-15 15:29:40|24685.2|24673.2|24687.1|24675.1|24687.1|24675.1|24684.6|24672.6|14
1760542190000|2025-10-15 15:29:50|24686.1|24674.1|24684.9|24672.9|24687.1|24675.1|24684.6|24672.6|1
1760542200000|2025-10-15 15:30:00|24685.8|24673.8|24680.2|24668.2|24688.6|24676.6|24680.2|24668.2|12
1760542210000|2025-10-15 15:30:10|24678.3|24666.3|24673|24661|24678.3|24666.3|24672.1|24660.1|14
1760542220000|2025-10-15 15:30:20|24674|24662|24669.3|24657.3|24675.8|24663.8|24668.7|24656.7|7
1760542230000|2025-10-15 15:30:30|24669|24657|24674.9|24662.9|24675.2|24663.2|24669|24657|16
1760542240000|2025-10-15 15:30:40|24674|24662|24674|24662|24676.5|24664.5|24674|24662|1
1760542250000|2025-10-15 15:30:50|24670.5|24658.5|24672.1|24660.1|24672.1|24660.1|24669|24657|7
1760542260000|2025-10-15 15:31:00|24672.4|24660.4|24674.6|24662.6|24675.9|24663.9|24671.5|24659.5|7
1760542270000|2025-10-15 15:31:10|24674.3|24662.3|24671.8|24659.8|24674.3|24662.3|24670|24658|7
1760542280000|2025-10-15 15:31:20|24672.4|24660.4|24669.9|24657.9|24673.4|24661.4|24661.5|24649.5|18
1760542290000|2025-10-15 15:31:30|24668.7|24656.7|24657.4|24645.4|24668.7|24656.7|24657.1|24645.1|12
1760542300000|2025-10-15 15:31:40|24656.2|24644.2|24657.1|24645.1|24660.9|24648.9|24655.9|24643.9|8
1760542310000|2025-10-15 15:31:50|24656.5|24644.5|24656.5|24644.5|24656.5|24644.5|24656.5|24644.5|6
1760542320000|2025-10-15 15:32:00|24655.3|24643.3|24650.3|24638.3|24655.3|24643.3|24647.5|24635.5|17
1760542330000|2025-10-15 15:32:10|24648.8|24636.8|24651.2|24639.2|24651.2|24639.2|24648.8|24636.8|5
1760542340000|2025-10-15 15:32:20|24649.3|24637.3|24655.9|24643.9|24655.9|24643.9|24649|24637|13
1760542350000|2025-10-15 15:32:30|24656.2|24644.2|24653.4|24641.4|24656.2|24644.2|24653.4|24641.4|0
1760542360000|2025-10-15 15:32:40|24655.9|24643.9|24655.9|24643.9|24655.9|24643.9|24655.9|24643.9|5
1760542370000|2025-10-15 15:32:50|24655.6|24643.6|24652.2|24640.2|24655.6|24643.6|24652.2|24640.2|2
1760542380000|2025-10-15 15:33:00|24651.2|24639.2|24645.3|24633.3|24651.2|24639.2|24645.3|24633.3|9
1760542390000|2025-10-15 15:33:10|24644|24632|24642.5|24630.5|24647.2|24635.2|24642.5|24630.5|9
1760542400000|2025-10-15 15:33:20|24642.8|24630.8|24639.7|24627.7|24644|24632|24639.4|24627.4|5
1760542410000|2025-10-15 15:33:30|24640.3|24628.3|24640.3|24628.3|24641.2|24629.2|24639.7|24627.7|3
1760542420000|2025-10-15 15:33:40|24640|24628|24643.1|24631.1|24645.9|24633.9|24640|24628|6
1760542430000|2025-10-15 15:33:50|24642.2|24630.2|24642.2|24630.2|24642.2|24630.2|24638.8|24626.8|9
1760542440000|2025-10-15 15:34:00|24642.8|24630.8|24644.7|24632.7|24644.7|24632.7|24642.8|24630.8|1
1760542450000|2025-10-15 15:34:10|24642.5|24630.5|24643.4|24631.4|24644.7|24632.7|24642.2|24630.2|2
1760542460000|2025-10-15 15:34:20|24641.9|24629.9|24642.2|24630.2|24642.2|24630.2|24641.9|24629.9|4
1760542470000|2025-10-15 15:34:30|24641.9|24629.9|24644.4|24632.4|24644.4|24632.4|24641.9|24629.9|3
1760542480000|2025-10-15 15:34:40|24643.4|24631.4|24647.2|24635.2|24647.2|24635.2|24643.4|24631.4|2
1760542490000|2025-10-15 15:34:50|24646.2|24634.2|24645.6|24633.6|24646.2|24634.2|24645.6|24633.6|1
1760542500000|2025-10-15 15:35:00|24642.8|24630.8|24645|24633|24645.6|24633.6|24642.2|24630.2|20
1760542510000|2025-10-15 15:35:10|24645.6|24633.6|24645.6|24633.6|24645.6|24633.6|24644.7|24632.7|2
1760542520000|2025-10-15 15:35:20|24644.4|24632.4|24641.9|24629.9|24644.4|24632.4|24641.9|24629.9|8
1760542530000|2025-10-15 15:35:30|24642.2|24630.2|24643.4|24631.4|24644.7|24632.7|24642.2|24630.2|7
1760542540000|2025-10-15 15:35:40|24643.1|24631.1|24643.4|24631.4|24644.7|24632.7|24642.2|24630.2|13
1760542550000|2025-10-15 15:35:50|24643.7|24631.7|24643.7|24631.7|24644.7|24632.7|24643.7|24631.7|2
1760542560000|2025-10-15 15:36:00|24642.8|24630.8|24642.2|24630.2|24642.8|24630.8|24642.2|24630.2|2
1760542570000|2025-10-15 15:36:10|24642.8|24630.8|24643.7|24631.7|24644.7|24632.7|24642.8|24630.8|4
1760542580000|2025-10-15 15:36:20|24642.5|24630.5|24643.4|24631.4|24645.9|24633.9|24642.5|24630.5|3
1760542590000|2025-10-15 15:36:30|24644.7|24632.7|24643.7|24631.7|24644.7|24632.7|24643.7|24631.7|1
1760542610000|2025-10-15 15:36:50|24642.2|24630.2|24643.4|24631.4|24643.7|24631.7|24642.2|24630.2|2
1760542620000|2025-10-15 15:37:00|24642.5|24630.5|24646.2|24634.2|24646.2|24634.2|24642.2|24630.2|3
1760542630000|2025-10-15 15:37:10|24647.2|24635.2|24638.1|24626.1|24647.2|24635.2|24637.2|24625.2|7
1760542640000|2025-10-15 15:37:20|24637.5|24625.5|24641.6|24629.6|24641.6|24629.6|24637.5|24625.5|5
1760542650000|2025-10-15 15:37:30|24641.3|24629.3|24640.3|24628.3|24641.3|24629.3|24640.3|24628.3|5
1760542660000|2025-10-15 15:37:40|24642.5|24630.5|24652.5|24640.5|24652.5|24640.5|24642.5|24630.5|27
1760542670000|2025-10-15 15:37:50|24651.6|24639.6|24651.6|24639.6|24651.6|24639.6|24651.6|24639.6|1
1760542680000|2025-10-15 15:38:00|24649.1|24637.1|24651|24639|24651|24639|24647.5|24635.5|14
1760542690000|2025-10-15 15:38:10|24652.9|24640.9|24651.9|24639.9|24652.9|24640.9|24651.9|24639.9|7
1760542700000|2025-10-15 15:38:20|24652.5|24640.5|24653.5|24641.5|24653.5|24641.5|24652.5|24640.5|6
1760542710000|2025-10-15 15:38:30|24654.7|24642.7|24654.8|24642.8|24656|24644|24648.8|24636.8|23
1760542720000|2025-10-15 15:38:40|24655.4|24643.4|24653.5|24641.5|24655.4|24643.4|24653.5|24641.5|19
1760542730000|2025-10-15 15:38:50|24652.5|24640.5|24652.9|24640.9|24657.9|24645.9|24652.2|24640.2|4
1760542740000|2025-10-15 15:39:00|24650.1|24638.1|24649.1|24637.1|24651.6|24639.6|24647.9|24635.9|4
1760542750000|2025-10-15 15:39:10|24647.9|24635.9|24645.7|24633.7|24647.9|24635.9|24645.7|24633.7|1
1760542760000|2025-10-15 15:39:20|24645.4|24633.4|24649.1|24637.1|24650.4|24638.4|24645.4|24633.4|2
1760542770000|2025-10-15 15:39:30|24649.2|24637.2|24647.9|24635.9|24649.2|24637.2|24646.7|24634.7|0
1760542780000|2025-10-15 15:39:40|||||||||7
1760542790000|2025-10-15 15:39:50|||||||||1
1760542800000|2025-10-15 15:40:00|24647.3|24635.3|24647.9|24635.9|24647.9|24635.9|24645.4|24633.4|7
1760542810000|2025-10-15 15:40:10|24648.9|24636.9|24648.9|24636.9|24648.9|24636.9|24648.9|24636.9|4
1760542820000|2025-10-15 15:40:20|24650.1|24638.1|24650.1|24638.1|24650.1|24638.1|24650.1|24638.1|0
1760542830000|2025-10-15 15:40:30|24651.4|24639.4|24652.3|24640.3|24652.6|24640.6|24651.4|24639.4|12
1760542840000|2025-10-15 15:40:40|24653.3|24641.3|24653.3|24641.3|24654.5|24642.5|24652.6|24640.6|5
1760542850000|2025-10-15 15:40:50|24652.3|24640.3|24652.3|24640.3|24652.3|24640.3|24652|24640|0
1760542860000|2025-10-15 15:41:00|24649.8|24637.8|24649.8|24637.8|24649.8|24637.8|24649.5|24637.5|4
1760542870000|2025-10-15 15:41:10|24649.5|24637.5|24649.5|24637.5|24654.5|24642.5|24649.5|24637.5|6
1760542880000|2025-10-15 15:41:20|24649.2|24637.2|24648|24636|24649.5|24637.5|24647|24635|8
1760542890000|2025-10-15 15:41:30|24648.3|24636.3|24644.5|24632.5|24648.3|24636.3|24644.5|24632.5|7
1760542900000|2025-10-15 15:41:40|24645.2|24633.2|24644.2|24632.2|24645.2|24633.2|24644.2|24632.2|14
1760542910000|2025-10-15 15:41:50|24644.5|24632.5|24645.2|24633.2|24646.7|24634.7|24643.9|24631.9|14
1760542920000|2025-10-15 15:42:00|24644.9|24632.9|24646.1|24634.1|24646.1|24634.1|24643.6|24631.6|1
1760542930000|2025-10-15 15:42:10|24646.4|24634.4|24646.1|24634.1|24646.4|24634.4|24646.1|24634.1|2
1760542940000|2025-10-15 15:42:20|24646.4|24634.4|24646.4|24634.4|24646.4|24634.4|24646.4|24634.4|0
1760542950000|2025-10-15 15:42:30|24646.7|24634.7|24646.1|24634.1|24647.7|24635.7|24646.1|24634.1|2
1760542960000|2025-10-15 15:42:40|24645.2|24633.2|24646.1|24634.1|24646.1|24634.1|24645.2|24633.2|1
1760542970000|2025-10-15 15:42:50|24647.1|24635.1|24648.6|24636.6|24648.6|24636.6|24647.1|24635.1|12
1760542980000|2025-10-15 15:43:00|24646.1|24634.1|24644.2|24632.2|24646.4|24634.4|24644.2|24632.2|6
1760542990000|2025-10-15 15:43:10|24645.2|24633.2|24642.3|24630.3|24645.2|24633.2|24640.2|24628.2|13
1760543000000|2025-10-15 15:43:20|24641.7|24629.7|24642.7|24630.7|24643|24631|24641.7|24629.7|2
1760543010000|2025-10-15 15:43:30|24644.2|24632.2|24644.5|24632.5|24644.5|24632.5|24644.2|24632.2|1
1760543020000|2025-10-15 15:43:40|24644.8|24632.8|24647.3|24635.3|24648.3|24636.3|24644.8|24632.8|5
1760543030000|2025-10-15 15:43:50|24650.5|24638.5|24650.5|24638.5|24650.5|24638.5|24649.5|24637.5|12
1760543040000|2025-10-15 15:44:00|24648.6|24636.6|24634.5|24622.5|24653.9|24641.9|24634.5|24622.5|32
1760543050000|2025-10-15 15:44:10|24617.6|24605.6|24620.8|24608.8|24620.8|24608.8|24617.6|24605.6|12
1760543060000|2025-10-15 15:44:20|24621.1|24609.1|24626.1|24614.1|24626.1|24614.1|24621.1|24609.1|9
1760543070000|2025-10-15 15:44:30|24627.3|24615.3|24624.8|24612.8|24627.3|24615.3|24623.3|24611.3|1
1760543080000|2025-10-15 15:44:40|24623.9|24611.9|24630.4|24618.4|24630.4|24618.4|24623.9|24611.9|6
1760543090000|2025-10-15 15:44:50|24632.6|24620.6|24633.6|24621.6|24633.6|24621.6|24631.4|24619.4|5
1760543100000|2025-10-15 15:45:00|24633.9|24621.9|24635.8|24623.8|24637|24625|24633|24621|8
1760543110000|2025-10-15 15:45:10|24636.4|24624.4|24638.6|24626.6|24638.9|24626.9|24636.1|24624.1|1
1760543120000|2025-10-15 15:45:20|24640.8|24628.8|24634.5|24622.5|24640.8|24628.8|24634.5|24622.5|6
1760543130000|2025-10-15 15:45:30|24632|24620|24625.2|24613.2|24632.3|24620.3|24622|24610|8
1760543140000|2025-10-15 15:45:40|24625.8|24613.8|24625.2|24613.2|24626.7|24614.7|24625.2|24613.2|2
1760543150000|2025-10-15 15:45:50|24623.3|24611.3|24624.2|24612.2|24624.2|24612.2|24621.7|24609.7|4
1760543160000|2025-10-15 15:46:00|24625.2|24613.2|24619.9|24607.9|24625.2|24613.2|24617.4|24605.4|9
1760543170000|2025-10-15 15:46:10|24620.2|24608.2|24617.4|24605.4|24621.1|24609.1|24617.1|24605.1|3
1760543180000|2025-10-15 15:46:20|24617.1|24605.1|24619.6|24607.6|24619.9|24607.9|24616.1|24604.1|4
1760543200000|2025-10-15 15:46:40|24618.3|24606.3|24618.3|24606.3|24619.9|24607.9|24618.3|24606.3|4
1760543210000|2025-10-15 15:46:50|24620.5|24608.5|24620.5|24608.5|24621.8|24609.8|24620.5|24608.5|4
1760543220000|2025-10-15 15:47:00|24620.2|24608.2|24619.3|24607.3|24620.5|24608.5|24619.3|24607.3|2
1760543230000|2025-10-15 15:47:10|24619.6|24607.6|24624|24612|24624|24612|24619.6|24607.6|9
1760543240000|2025-10-15 15:47:20|24622.1|24610.1|24619|24607|24623|24611|24617.1|24605.1|7
1760543250000|2025-10-15 15:47:30|24619.3|24607.3|24618|24606|24619.3|24607.3|24617.1|24605.1|1
1760543260000|2025-10-15 15:47:40|24617.1|24605.1|24618|24606|24618|24606|24617.1|24605.1|2
1760543270000|2025-10-15 15:47:50|24617.1|24605.1|24609.6|24597.6|24617.1|24605.1|24609.6|24597.6|23
1760543280000|2025-10-15 15:48:00|24609.9|24597.9|24602.4|24590.4|24609.9|24597.9|24602.4|24590.4|30
1760543290000|2025-10-15 15:48:10|24602.7|24590.7|24606.2|24594.2|24614.6|24602.6|24602.7|24590.7|17
1760543300000|2025-10-15 15:48:20|24606.5|24594.5|24604.9|24592.9|24607.4|24595.4|24604.9|24592.9|6
1760543310000|2025-10-15 15:48:30|24606.2|24594.2|24603.7|24591.7|24606.2|24594.2|24602.7|24590.7|2
1760543320000|2025-10-15 15:48:40|24602.4|24590.4|24605.2|24593.2|24608|24596|24602.4|24590.4|11
1760543330000|2025-10-15 15:48:50|24607.1|24595.1|24602.1|24590.1|24607.1|24595.1|24602.1|24590.1|4
1760543340000|2025-10-15 15:49:00|24603.4|24591.4|24596.2|24584.2|24603.4|24591.4|24592.5|24580.5|28
1760543350000|2025-10-15 15:49:10|24597.2|24585.2|24590.3|24578.3|24597.2|24585.2|24589|24577|29
1760543360000|2025-10-15 15:49:20|24591.5|24579.5|24597.8|24585.8|24597.8|24585.8|24589.3|24577.3|44
1760543370000|2025-10-15 15:49:30|24596.8|24584.8|24603.4|24591.4|24604.6|24592.6|24596.8|24584.8|8
1760543380000|2025-10-15 15:49:40|24604.3|24592.3|24606.2|24594.2|24607.4|24595.4|24604.3|24592.3|4
1760543390000|2025-10-15 15:49:50|24605.2|24593.2|24601.5|24589.5|24607.4|24595.4|24601.5|24589.5|10
1760543400000|2025-10-15 15:50:00|24601.2|24589.2|24585.6|24573.6|24602.4|24590.4|24585.6|24573.6|25
1760543410000|2025-10-15 15:50:10|24589.3|24577.3|24589.3|24577.3|24589.3|24577.3|24588.4|24576.4|11
1760543420000|2025-10-15 15:50:20|24591.2|24579.2|24596.2|24584.2|24596.2|24584.2|24591.2|24579.2|9
1760543430000|2025-10-15 15:50:30|24597.1|24585.1|24604|24592|24604.9|24592.9|24597.1|24585.1|5
1760543440000|2025-10-15 15:50:40|24604.9|24592.9|24603.4|24591.4|24604.9|24592.9|24597.1|24585.1|6
1760543450000|2025-10-15 15:50:50|24600.6|24588.6|24605.3|24593.3|24605.6|24593.6|24600.6|24588.6|3
1760543460000|2025-10-15 15:51:00|24602.1|24590.1|24597.8|24585.8|24603.1|24591.1|24596.8|24584.8|7
1760543470000|2025-10-15 15:51:10|24598.1|24586.1|24593.4|24581.4|24598.1|24586.1|24593.1|24581.1|8
1760543480000|2025-10-15 15:51:20|24592.1|24580.1|24595.9|24583.9|24595.9|24583.9|24592.1|24580.1|0
1760543490000|2025-10-15 15:51:30|24597.1|24585.1|24592.4|24580.4|24597.1|24585.1|24592.4|24580.4|5
1760543500000|2025-10-15 15:51:40|24588.4|24576.4|24589.6|24577.6|24589.6|24577.6|24588.4|24576.4|6
1760543510000|2025-10-15 15:51:50|24588.4|24576.4|24588.1|24576.1|24589.9|24577.9|24585.2|24573.2|6
1760543520000|2025-10-15 15:52:00|24588.4|24576.4|24590.9|24578.9|24591.8|24579.8|24583.4|24571.4|6
1760543530000|2025-10-15 15:52:10|24589.6|24577.6|24588.4|24576.4|24589.6|24577.6|24585.9|24573.9|15
1760543540000|2025-10-15 15:52:20|24589.6|24577.6|24589.6|24577.6|24589.6|24577.6|24589.6|24577.6|0
1760543550000|2025-10-15 15:52:30|24588.7|24576.7|24593.4|24581.4|24593.4|24581.4|24588.4|24576.4|4
1760543560000|2025-10-15 15:52:40|24592.4|24580.4|24589.9|24577.9|24592.4|24580.4|24588.4|24576.4|2
1760543570000|2025-10-15 15:52:50|24590.9|24578.9|24588.4|24576.4|24593.4|24581.4|24588.1|24576.1|37
1760543580000|2025-10-15 15:53:00|24588.1|24576.1|24588.4|24576.4|24592.1|24580.1|24586.2|24574.2|16
1760543590000|2025-10-15 15:53:10|24587.4|24575.4|24589.3|24577.3|24590.9|24578.9|24587.4|24575.4|1
1760543600000|2025-10-15 15:53:20|24588.7|24576.7|24585.9|24573.9|24590.9|24578.9|24583|24571|32
1760543610000|2025-10-15 15:53:30|24586.2|24574.2|24586.5|24574.5|24587.4|24575.4|24584.9|24572.9|4
1760543620000|2025-10-15 15:53:40|24590.2|24578.2|24580.3|24568.3|24590.2|24578.2|24579.6|24567.6|21
1760543630000|2025-10-15 15:53:50|24579.3|24567.3|24583.4|24571.4|24583.4|24571.4|24579.3|24567.3|5
1760543640000|2025-10-15 15:54:00|24582.4|24570.4|24587.8|24575.8|24587.8|24575.8|24581.2|24569.2|6
1760543650000|2025-10-15 15:54:10|24589.3|24577.3|24583.4|24571.4|24590.6|24578.6|24582.1|24570.1|11
1760543660000|2025-10-15 15:54:20|24589.7|24577.7|24587.2|24575.2|24589.7|24577.7|24584.7|24572.7|20
1760543670000|2025-10-15 15:54:30|24588.1|24576.1|24579.7|24567.7|24588.1|24576.1|24578.1|24566.1|25
1760543680000|2025-10-15 15:54:40|24580.6|24568.6|24573.5|24561.5|24580.6|24568.6|24569.7|24557.7|53
1760543690000|2025-10-15 15:54:50|24572.5|24560.5|24578.8|24566.8|24581.6|24569.6|24572.2|24560.2|26
1760543700000|2025-10-15 15:55:00|24577.5|24565.5|24584.1|24572.1|24584.1|24572.1|24577.5|24565.5|18
1760543710000|2025-10-15 15:55:10|24585|24573|24585.3|24573.3|24585.3|24573.3|24582.8|24570.8|13
1760543720000|2025-10-15 15:55:20|24586.6|24574.6|24595|24583|24596|24584|24586.6|24574.6|4
1760543730000|2025-10-15 15:55:30|24596|24584|24598.8|24586.8|24598.8|24586.8|24594.1|24582.1|7
1760543740000|2025-10-15 15:55:40|24599.7|24587.7|24603.5|24591.5|24603.5|24591.5|24596.3|24584.3|12
1760543750000|2025-10-15 15:55:50|24601.9|24589.9|24602.2|24590.2|24602.2|24590.2|24601.3|24589.3|3
1760543760000|2025-10-15 15:56:00|24602.5|24590.5|24599.4|24587.4|24602.5|24590.5|24598.5|24586.5|9
1760543770000|2025-10-15 15:56:10|24598.5|24586.5|24603.5|24591.5|24604.7|24592.7|24598.5|24586.5|6
1760543780000|2025-10-15 15:56:20|24601.9|24589.9|24607.6|24595.6|24607.6|24595.6|24601.9|24589.9|14
1760543790000|2025-10-15 15:56:30|24608.5|24596.5|24602.6|24590.6|24608.5|24596.5|24601.6|24589.6|18
1760543800000|2025-10-15 15:56:40|24602.9|24590.9|24603.8|24591.8|24603.8|24591.8|24602.9|24590.9|2
1760543810000|2025-10-15 15:56:50|24604.1|24592.1|24606.3|24594.3|24606.3|24594.3|24598.8|24586.8|7
1760543820000|2025-10-15 15:57:00|24607.6|24595.6|24615.7|24603.7|24617.9|24605.9|24603.8|24591.8|20
1760543830000|2025-10-15 15:57:10|24616.9|24604.9|24617.9|24605.9|24618.2|24606.2|24616.9|24604.9|3
1760543840000|2025-10-15 15:57:20|24619.4|24607.4|24620.4|24608.4|24621.3|24609.3|24614.4|24602.4|24
1760543850000|2025-10-15 15:57:30|24620.1|24608.1|24632.6|24620.6|24633.5|24621.5|24617.9|24605.9|19
1760543860000|2025-10-15 15:57:40|24628.5|24616.5|24624.8|24612.8|24628.5|24616.5|24624.8|24612.8|11
1760543870000|2025-10-15 15:57:50|24625.7|24613.7|24632.6|24620.6|24633.8|24621.8|24625.7|24613.7|21
1760543880000|2025-10-15 15:58:00|24632.9|24620.9|24632.6|24620.6|24634.8|24622.8|24632.6|24620.6|3
1760543890000|2025-10-15 15:58:10|24633.2|24621.2|24627.6|24615.6|24633.2|24621.2|24626.9|24614.9|7
1760543900000|2025-10-15 15:58:20|24625.4|24613.4|24627.6|24615.6|24627.9|24615.9|24625.4|24613.4|7
1760543910000|2025-10-15 15:58:30|24626.6|24614.6|24622.9|24610.9|24626.6|24614.6|24622.9|24610.9|8
1760543920000|2025-10-15 15:58:40|24614.4|24602.4|24626|24614|24627.5|24615.5|24614.4|24602.4|18
1760543930000|2025-10-15 15:58:50|24627.5|24615.5|24628.5|24616.5|24631|24619|24627.2|24615.2|6
1760543940000|2025-10-15 15:59:00|24627.5|24615.5|24622.5|24610.5|24627.5|24615.5|24621|24609|5
1760543950000|2025-10-15 15:59:10|24621.3|24609.3|24621.9|24609.9|24622.5|24610.5|24621.3|24609.3|3
1760543960000|2025-10-15 15:59:20|24621.3|24609.3|24622.2|24610.2|24623.8|24611.8|24617.2|24605.2|34
1760543970000|2025-10-15 15:59:30|24621.3|24609.3|24627.2|24615.2|24627.2|24615.2|24621|24609|6
1760543980000|2025-10-15 15:59:40|24628.1|24616.1|24641.3|24629.3|24641.3|24629.3|24628.1|24616.1|26
1760543990000|2025-10-15 15:59:50|24640.4|24628.4|24644.5|24632.5|24644.5|24632.5|24640.1|24628.1|19
1760544000000|2025-10-15 16:00:00|24643.5|24631.5|24643.5|24631.5|24643.5|24631.5|24641.7|24629.7|7
1760544010000|2025-10-15 16:00:10|24650.7|24638.7|24655.7|24643.7|24655.7|24643.7|24650.7|24638.7|22
1760544020000|2025-10-15 16:00:20|24656.7|24644.7|24649.5|24637.5|24656.7|24644.7|24649.5|24637.5|3
1760544030000|2025-10-15 16:00:30|24648.3|24636.3|24646.7|24634.7|24648.3|24636.3|24644.2|24632.2|20
1760544040000|2025-10-15 16:00:40|24644.8|24632.8|24644.2|24632.2|24644.8|24632.8|24642.9|24630.9|1
1760544050000|2025-10-15 16:00:50|24645.7|24633.7|24645.7|24633.7|24645.7|24633.7|24644.2|24632.2|2
1760544060000|2025-10-15 16:01:00|24644.8|24632.8|24643.2|24631.2|24645.7|24633.7|24643.2|24631.2|1
1760544070000|2025-10-15 16:01:10|24642.3|24630.3|24638.8|24626.8|24642.3|24630.3|24633.8|24621.8|7
1760544080000|2025-10-15 16:01:20|24637.9|24625.9|24637.9|24625.9|24638.8|24626.8|24636.9|24624.9|2
1760544100000|2025-10-15 16:01:40|24638.8|24626.8|24640.7|24628.7|24642.9|24630.9|24637.9|24625.9|8
1760544110000|2025-10-15 16:01:50|24641|24629|24645.7|24633.7|24645.7|24633.7|24641|24629|2
1760544120000|2025-10-15 16:02:00|24645.4|24633.4|24647.6|24635.6|24649.5|24637.5|24645.4|24633.4|7
1760544130000|2025-10-15 16:02:10|24646.3|24634.3|24646.6|24634.6|24646.6|24634.6|24645.4|24633.4|1
1760544140000|2025-10-15 16:02:20|24642.9|24630.9|24642.9|24630.9|24644.1|24632.1|24641.9|24629.9|9
1760544150000|2025-10-15 16:02:30|24641.9|24629.9|24648.2|24636.2|24648.5|24636.5|24641.9|24629.9|6
1760544160000|2025-10-15 16:02:40|24647.9|24635.9|24650.7|24638.7|24650.7|24638.7|24647.9|24635.9|2
1760544170000|2025-10-15 16:02:50|24645.7|24633.7|24650.4|24638.4|24650.4|24638.4|24645.4|24633.4|6
1760544190000|2025-10-15 16:03:10|24649.4|24637.4|24650.4|24638.4|24650.4|24638.4|24649.4|24637.4|2
1760544210000|2025-10-15 16:03:30|24651.3|24639.3|24652.9|24640.9|24654.1|24642.1|24651.3|24639.3|7
1760544220000|2025-10-15 16:03:40|24651.9|24639.9|24652.9|24640.9|24652.9|24640.9|24650.7|24638.7|0
1760544230000|2025-10-15 16:03:50|24653.8|24641.8|24654.8|24642.8|24656|24644|24653.8|24641.8|4
1760544240000|2025-10-15 16:04:00|24653.8|24641.8|24654.8|24642.8|24656|24644|24644.8|24632.8|18
1760544250000|2025-10-15 16:04:10|24655.7|24643.7|24652|24640|24655.7|24643.7|24652|24640|1
1760544260000|2025-10-15 16:04:20|24652.3|24640.3|24653.2|24641.2|24653.8|24641.8|24652.3|24640.3|1
1760544270000|2025-10-15 16:04:30|24654.2|24642.2|24654.2|24642.2|24654.2|24642.2|24652.3|24640.3|5
1760544280000|2025-10-15 16:04:40|24653.2|24641.2|24648.2|24636.2|24653.2|24641.2|24648.2|24636.2|3
1760544290000|2025-10-15 16:04:50|24649.5|24637.5|24645.4|24633.4|24649.5|24637.5|24640.4|24628.4|13
1760544300000|2025-10-15 16:05:00|24650.7|24638.7|24649.2|24637.2|24650.7|24638.7|24648.9|24636.9|18
1760544310000|2025-10-15 16:05:10|24648.2|24636.2|24649.2|24637.2|24649.2|24637.2|24648.2|24636.2|2
1760544320000|2025-10-15 16:05:20|24648.3|24636.3|24645.4|24633.4|24648.3|24636.3|24645.4|24633.4|2
1760544330000|2025-10-15 16:05:30|24645.8|24633.8|24643.6|24631.6|24645.8|24633.8|24643.6|24631.6|3
1760544340000|2025-10-15 16:05:40|24643.3|24631.3|24644.2|24632.2|24646.7|24634.7|24643.3|24631.3|2
1760544350000|2025-10-15 16:05:50|||||||||1
1760544360000|2025-10-15 16:06:00|24643|24631|24644.2|24632.2|24644.2|24632.2|24643|24631|1
1760544370000|2025-10-15 16:06:10|24645.2|24633.2|24648.6|24636.6|24648.6|24636.6|24642.7|24630.7|6
1760544380000|2025-10-15 16:06:20|24648.9|24636.9|24650.2|24638.2|24650.5|24638.5|24648.9|24636.9|4
1760544390000|2025-10-15 16:06:30|24650.5|24638.5|24650.8|24638.8|24650.8|24638.8|24650.5|24638.5|3
1760544400000|2025-10-15 16:06:40|24656.1|24644.1|24656.1|24644.1|24656.1|24644.1|24656.1|24644.1|45
1760544420000|2025-10-15 16:07:00|24655.5|24643.5|24652.7|24640.7|24656.1|24644.1|24650.5|24638.5|13
1760544430000|2025-10-15 16:07:10|24653.6|24641.6|24655.8|24643.8|24655.8|24643.8|24652.7|24640.7|8
1760544440000|2025-10-15 16:07:20|24654.8|24642.8|24655.5|24643.5|24655.8|24643.8|24654.2|24642.2|3
1760544450000|2025-10-15 16:07:30|24655.2|24643.2|24658.6|24646.6|24658.6|24646.6|24654.2|24642.2|7
1760544460000|2025-10-15 16:07:40|24657.7|24645.7|24657.7|24645.7|24657.7|24645.7|24657.7|24645.7|0
1760544470000|2025-10-15 16:07:50|24659.9|24647.9|24657.7|24645.7|24659.9|24647.9|24657.7|24645.7|6
1760544480000|2025-10-15 16:08:00|24658.6|24646.6|24659.9|24647.9|24659.9|24647.9|24657.7|24645.7|1
1760544490000|2025-10-15 16:08:10|24657.4|24645.4|24662.1|24650.1|24663|24651|24657.4|24645.4|9
1760544500000|2025-10-15 16:08:20|24661.1|24649.1|24662.1|24650.1|24662.1|24650.1|24659.6|24647.6|1
1760544510000|2025-10-15 16:08:30|24661.1|24649.1|24662.1|24650.1|24662.1|24650.1|24659.9|24647.9|6
1760544520000|2025-10-15 16:08:40|24663|24651|24658.6|24646.6|24663|24651|24658.6|24646.6|3
1760544530000|2025-10-15 16:08:50|24659.6|24647.6|24660.5|24648.5|24663|24651|24659.6|24647.6|6
1760544540000|2025-10-15 16:09:00|24662.1|24650.1|24658|24646|24663|24651|24657.1|24645.1|9
1760544550000|2025-10-15 16:09:10|24658.3|24646.3|24660.5|24648.5|24660.5|24648.5|24658.3|24646.3|3
1760544560000|2025-10-15 16:09:20|24658.3|24646.3|24658|24646|24659.3|24647.3|24657.1|24645.1|3
1760544570000|2025-10-15 16:09:30|24657.1|24645.1|24655.8|24643.8|24657.1|24645.1|24655.5|24643.5|5
1760544580000|2025-10-15 16:09:40|24654.9|24642.9|24658|24646|24658|24646|24654.9|24642.9|3
1760544590000|2025-10-15 16:09:50|24657.1|24645.1|24656.1|24644.1|24657.1|24645.1|24656.1|24644.1|0
1760544600000|2025-10-15 16:10:00|24655.2|24643.2|24657.1|24645.1|24657.1|24645.1|24655.2|24643.2|4
1760544610000|2025-10-15 16:10:10|24659.6|24647.6|24658|24646|24659.6|24647.6|24658|24646|2
1760544620000|2025-10-15 16:10:20|24659.6|24647.6|24658|24646|24659.6|24647.6|24658|24646|2
1760544630000|2025-10-15 16:10:30|24659|24647|24659.3|24647.3|24659.3|24647.3|24657.1|24645.1|0
1760544640000|2025-10-15 16:10:40|24659.6|24647.6|24663|24651|24663|24651|24659.6|24647.6|2
1760544650000|2025-10-15 16:10:50|24662.1|24650.1|24667.7|24655.7|24667.7|24655.7|24659.3|24647.3|4
1760544660000|2025-10-15 16:11:00|24668.6|24656.6|24666.1|24654.1|24668.6|24656.6|24665.2|24653.2|5
1760544670000|2025-10-15 16:11:10|24667.4|24655.4|24666.1|24654.1|24667.4|24655.4|24666.1|24654.1|1
1760544680000|2025-10-15 16:11:20|24665.2|24653.2|24666.1|24654.1|24666.1|24654.1|24664.9|24652.9|3
1760544690000|2025-10-15 16:11:30|24664.9|24652.9|24662.4|24650.4|24664.9|24652.9|24662.4|24650.4|2
1760544700000|2025-10-15 16:11:40|24662.7|24650.7|24658.6|24646.6|24663.6|24651.6|24658.6|24646.6|4
1760544710000|2025-10-15 16:11:50|24658.3|24646.3|24659.6|24647.6|24659.6|24647.6|24658.3|24646.3|9
1760544720000|2025-10-15 16:12:00|24659.9|24647.9|24658.6|24646.6|24659.9|24647.9|24656.1|24644.1|6
1760544730000|2025-10-15 16:12:10|24660.2|24648.2|24659.9|24647.9|24661.1|24649.1|24658.6|24646.6|9
1760544740000|2025-10-15 16:12:20|24658.9|24646.9|24658.6|24646.6|24658.9|24646.9|24658.6|24646.6|0
1760544750000|2025-10-15 16:12:30|24657.4|24645.4|24657.4|24645.4|24657.4|24645.4|24657.4|24645.4|0
1760544760000|2025-10-15 16:12:40|24655.2|24643.2|24656.1|24644.1|24656.1|24644.1|24655.2|24643.2|3
1760544780000|2025-10-15 16:13:00|24657.7|24645.7|24657.4|24645.4|24658.3|24646.3|24656.1|24644.1|1
1760544790000|2025-10-15 16:13:10|24656.7|24644.7|24658.3|24646.3|24658.3|24646.3|24656.1|24644.1|0
1760544800000|2025-10-15 16:13:20|24657.4|24645.4|24658.6|24646.6|24658.6|24646.6|24657.4|24645.4|1
1760544810000|2025-10-15 16:13:30|24657.7|24645.7|24660.2|24648.2|24660.2|24648.2|24657.7|24645.7|1
1760544820000|2025-10-15 16:13:40|24659.2|24647.2|24661.7|24649.7|24662.7|24650.7|24659.2|24647.2|1
1760544830000|2025-10-15 16:13:50|24662.7|24650.7|24663|24651|24663|24651|24661.7|24649.7|3
1760544840000|2025-10-15 16:14:00|24663.9|24651.9|24665.2|24653.2|24666.1|24654.1|24662.4|24650.4|9
1760544850000|2025-10-15 16:14:10|24666.1|24654.1|24666.1|24654.1|24666.1|24654.1|24665.2|24653.2|0
1760544860000|2025-10-15 16:14:20|24667.1|24655.1|24663.3|24651.3|24667.4|24655.4|24663|24651|8
1760544870000|2025-10-15 16:14:30|24663.6|24651.6|24663.6|24651.6|24663.6|24651.6|24663.6|24651.6|3
1760544880000|2025-10-15 16:14:40|24662.7|24650.7|24662.7|24650.7|24662.7|24650.7|24662.7|24650.7|0
1760544890000|2025-10-15 16:14:50|24663.6|24651.6|24664.9|24652.9|24664.9|24652.9|24663.6|24651.6|2
1760544900000|2025-10-15 16:15:00|24666.1|24654.1|24668.6|24656.6|24668.6|24656.6|24666.1|24654.1|5
1760544910000|2025-10-15 16:15:10|24669.6|24657.6|24669.9|24657.9|24672.1|24660.1|24667.4|24655.4|12
1760544920000|2025-10-15 16:15:20|24670.8|24658.8|24670.5|24658.5|24670.8|24658.8|24668.6|24656.6|6
1760544930000|2025-10-15 16:15:30|24670.8|24658.8|24680.2|24668.2|24680.2|24668.2|24670.8|24658.8|38
1760544940000|2025-10-15 16:15:40|24679.3|24667.3|24676.8|24664.8|24680.2|24668.2|24676.8|24664.8|11
1760544950000|2025-10-15 16:15:50|24674.6|24662.6|24671.8|24659.8|24674.6|24662.6|24670.5|24658.5|13
1760544960000|2025-10-15 16:16:00|24670.5|24658.5|24669.3|24657.3|24670.5|24658.5|24669.3|24657.3|3
1760544970000|2025-10-15 16:16:10|24666.8|24654.8|24660.5|24648.5|24666.8|24654.8|24660.5|24648.5|24
1760544980000|2025-10-15 16:16:20|24657.7|24645.7|24655.5|24643.5|24657.7|24645.7|24655.5|24643.5|3
1760544990000|2025-10-15 16:16:30|24655.8|24643.8|24654.3|24642.3|24657.1|24645.1|24654.3|24642.3|2
1760545000000|2025-10-15 16:16:40|24653|24641|24654.6|24642.6|24654.6|24642.6|24653|24641|0
1760545010000|2025-10-15 16:16:50|24653|24641|24653|24641|24654.3|24642.3|24651.8|24639.8|7
1760545020000|2025-10-15 16:17:00|24651.8|24639.8|24649.3|24637.3|24651.8|24639.8|24649|24637|6
1760545030000|2025-10-15 16:17:10|24651.5|24639.5|24651.5|24639.5|24652.7|24640.7|24651.5|24639.5|3
1760545040000|2025-10-15 16:17:20|24653|24641|24655.5|24643.5|24655.5|24643.5|24653|24641|2
1760545050000|2025-10-15 16:17:30|24654.6|24642.6|24650.5|24638.5|24654.6|24642.6|24650.5|24638.5|2
1760545060000|2025-10-15 16:17:40|24651.5|24639.5|24650.5|24638.5|24652.1|24640.1|24650.5|24638.5|6
1760545070000|2025-10-15 16:17:50|24648|24636|24648|24636|24648.3|24636.3|24647.1|24635.1|2
1760545080000|2025-10-15 16:18:00|24648.3|24636.3|24646.5|24634.5|24648.3|24636.3|24645.5|24633.5|4
1760545090000|2025-10-15 16:18:10|24643|24631|24644.6|24632.6|24644.6|24632.6|24643|24631|3
1760545100000|2025-10-15 16:18:20|24644|24632|24643|24631|24644|24632|24641.5|24629.5|6
1760545110000|2025-10-15 16:18:30|24643.3|24631.3|24643.3|24631.3|24645.5|24633.5|24643.3|24631.3|3
1760545120000|2025-10-15 16:18:40|24642.7|24630.7|24642.7|24630.7|24642.7|24630.7|24642.7|24630.7|0
1760545130000|2025-10-15 16:18:50|24640.5|24628.5|24640.5|24628.5|24640.5|24628.5|24640.5|24628.5|0
1760545150000|2025-10-15 16:19:10|24639.6|24627.6|24639.6|24627.6|24639.6|24627.6|24639.3|24627.3|0
1760545160000|2025-10-15 16:19:20|24640.5|24628.5|24640.5|24628.5|24640.5|24628.5|24640.5|24628.5|1
1760545170000|2025-10-15 16:19:30|24639.6|24627.6|24639.6|24627.6|24639.6|24627.6|24639.6|24627.6|0
1760545180000|2025-10-15 16:19:40|24640.5|24628.5|24636.8|24624.8|24640.5|24628.5|24636.8|24624.8|3
1760545190000|2025-10-15 16:19:50|24635.8|24623.8|24632.7|24620.7|24636.8|24624.8|24630.8|24618.8|3
1760545200000|2025-10-15 16:20:00|24633|24621|24640.3|24628.3|24640.3|24628.3|24633|24621|11
1760545210000|2025-10-15 16:20:10|24642.1|24630.1|24643|24631|24643.3|24631.3|24642.1|24630.1|1
1760545230000|2025-10-15 16:20:30|24642.1|24630.1|24643|24631|24643|24631|24642.1|24630.1|1
1760545240000|2025-10-15 16:20:40|24643.3|24631.3|24643.3|24631.3|24643.3|24631.3|24643.3|24631.3|0
1760545250000|2025-10-15 16:20:50|24643|24631|24642.1|24630.1|24643|24631|24642.1|24630.1|2
1760545260000|2025-10-15 16:21:00|24643|24631|24643.3|24631.3|24643.3|24631.3|24642.1|24630.1|3
1760545270000|2025-10-15 16:21:10|24642.4|24630.4|24642.1|24630.1|24643|24631|24640.8|24628.8|3
1760545280000|2025-10-15 16:21:20|24641.1|24629.1|24641.1|24629.1|24641.1|24629.1|24641.1|24629.1|1
1760545290000|2025-10-15 16:21:30|24639.2|24627.2|24638.6|24626.6|24639.2|24627.2|24637.7|24625.7|6
1760545310000|2025-10-15 16:21:50|24638.9|24626.9|24641.4|24629.4|24641.4|24629.4|24638.9|24626.9|2
1760545320000|2025-10-15 16:22:00|24641.1|24629.1|24645.2|24633.2|24645.2|24633.2|24640.2|24628.2|1
1760545330000|2025-10-15 16:22:10|24646.1|24634.1|24643.6|24631.6|24646.1|24634.1|24643.6|24631.6|3
1760545340000|2025-10-15 16:22:20|24645.2|24633.2|24645.2|24633.2|24645.2|24633.2|24645.2|24633.2|2
1760545350000|2025-10-15 16:22:30|24642.7|24630.7|24637.7|24625.7|24642.7|24630.7|24637.7|24625.7|20
1760545360000|2025-10-15 16:22:40|24630.5|24618.5|24634.2|24622.2|24634.2|24622.2|24628.9|24616.9|54
1760545380000|2025-10-15 16:23:00|24633.3|24621.3|24636.4|24624.4|24636.4|24624.4|24633.3|24621.3|2
1760545390000|2025-10-15 16:23:10|24635.5|24623.5|24636.7|24624.7|24636.7|24624.7|24635.5|24623.5|1
1760545400000|2025-10-15 16:23:20|24637|24625|24638.9|24626.9|24639.2|24627.2|24637|24625|1
1760545420000|2025-10-15 16:23:40|24639.9|24627.9|24642.7|24630.7|24643.9|24631.9|24639.9|24627.9|3
1760545430000|2025-10-15 16:23:50|24645.5|24633.5|24653.9|24641.9|24653.9|24641.9|24645.2|24633.2|16
1760545440000|2025-10-15 16:24:00|24652.7|24640.7|24653.6|24641.6|24653.9|24641.9|24652.7|24640.7|1
1760545450000|2025-10-15 16:24:10|24651.4|24639.4|24650.2|24638.2|24652.4|24640.4|24650.2|24638.2|6
1760545460000|2025-10-15 16:24:20|24648.6|24636.6|24648.6|24636.6|24648.6|24636.6|24648.6|24636.6|1
1760545470000|2025-10-15 16:24:30|24649.2|24637.2|24655.2|24643.2|24655.2|24643.2|24649.2|24637.2|2
1760545480000|2025-10-15 16:24:40|24654.6|24642.6|24650.2|24638.2|24654.6|24642.6|24649.2|24637.2|2
1760545490000|2025-10-15 16:24:50|24651.1|24639.1|24650.2|24638.2|24651.1|24639.1|24650.2|24638.2|2
1760545500000|2025-10-15 16:25:00|24649.2|24637.2|24648.9|24636.9|24649.6|24637.6|24646.4|24634.4|7
1760545510000|2025-10-15 16:25:10|24651.1|24639.1|24648.6|24636.6|24651.1|24639.1|24646.4|24634.4|2
1760545520000|2025-10-15 16:25:20|24647.7|24635.7|24642.7|24630.7|24650.2|24638.2|24642.7|24630.7|4
1760545530000|2025-10-15 16:25:30|24643|24631|24645.2|24633.2|24645.2|24633.2|24643|24631|2
1760545540000|2025-10-15 16:25:40|24646.1|24634.1|24646.1|24634.1|24646.4|24634.4|24646.1|24634.1|0
1760545550000|2025-10-15 16:25:50|24646.4|24634.4|24646.4|24634.4|24646.4|24634.4|24646.4|24634.4|0
1760545560000|2025-10-15 16:26:00|24647.4|24635.4|24650.2|24638.2|24650.2|24638.2|24647.4|24635.4|1
1760545570000|2025-10-15 16:26:10|24649.6|24637.6|24648.6|24636.6|24649.6|24637.6|24647.7|24635.7|1
1760545580000|2025-10-15 16:26:20|24647.7|24635.7|24643.6|24631.6|24647.7|24635.7|24643.6|24631.6|1
1760545590000|2025-10-15 16:26:30|24644.2|24632.2|24643.9|24631.9|24645.2|24633.2|24643.9|24631.9|2
1760545600000|2025-10-15 16:26:40|24643.6|24631.6|24645.2|24633.2|24645.2|24633.2|24643.6|24631.6|0
1760545610000|2025-10-15 16:26:50|24644.2|24632.2|24645.2|24633.2|24646.1|24634.1|24643.6|24631.6|4
1760545620000|2025-10-15 16:27:00|24644.9|24632.9|24641.1|24629.1|24644.9|24632.9|24640.2|24628.2|2
1760545630000|2025-10-15 16:27:10|24640.2|24628.2|24642.7|24630.7|24642.7|24630.7|24640.2|24628.2|0
1760545650000|2025-10-15 16:27:30|24644.9|24632.9|24645.2|24633.2|24645.2|24633.2|24644.9|24632.9|1
1760545660000|2025-10-15 16:27:40|24646.1|24634.1|24648.9|24636.9|24648.9|24636.9|24646.1|24634.1|3
1760545670000|2025-10-15 16:27:50|24648.6|24636.6|24648.6|24636.6|24648.6|24636.6|24648.6|24636.6|0
1760545680000|2025-10-15 16:28:00|24648.9|24636.9|24650.2|24638.2|24651.1|24639.1|24648.9|24636.9|0
1760545690000|2025-10-15 16:28:10|24651.1|24639.1|24651.1|24639.1|24651.1|24639.1|24651.1|24639.1|0
1760545700000|2025-10-15 16:28:20|24650.2|24638.2|24656.1|24644.1|24656.1|24644.1|24650.2|24638.2|4
1760545710000|2025-10-15 16:28:30|24657.1|24645.1|24666.1|24654.1|24666.1|24654.1|24657.1|24645.1|10
1760545720000|2025-10-15 16:28:40|24665.2|24653.2|24665.2|24653.2|24665.2|24653.2|24665.2|24653.2|3
1760545730000|2025-10-15 16:28:50|24664.3|24652.3|24666.1|24654.1|24667.4|24655.4|24664.3|24652.3|5
1760545740000|2025-10-15 16:29:00|24665.2|24653.2|24661.1|24649.1|24665.2|24653.2|24660.2|24648.2|2
1760545750000|2025-10-15 16:29:10|24660.2|24648.2|24660.2|24648.2|24660.2|24648.2|24659.9|24647.9|0
1760545770000|2025-10-15 16:29:30|24659|24647|24657.7|24645.7|24659|24647|24657.7|24645.7|3
1760545780000|2025-10-15 16:29:40|24656.8|24644.8|24656.2|24644.2|24656.8|24644.8|24656.2|24644.2|4
1760545790000|2025-10-15 16:29:50|24655.8|24643.8|24655.8|24643.8|24655.8|24643.8|24655.8|24643.8|2
1760545800000|2025-10-15 16:30:00|24656.2|24644.2|24658|24646|24658|24646|24656.2|24644.2|1
1760545810000|2025-10-15 16:30:10|24657.1|24645.1|24658|24646|24658|24646|24655.9|24643.9|0
1760545820000|2025-10-15 16:30:20|24655.9|24643.9|24655.6|24643.6|24655.9|24643.9|24655.6|24643.6|0
1760545830000|2025-10-15 16:30:30|24662.1|24650.1|24665.6|24653.6|24667.1|24655.1|24662.1|24650.1|1
1760545840000|2025-10-15 16:30:40|24664.6|24652.6|24665.6|24653.6|24665.6|24653.6|24664.6|24652.6|1
1760545850000|2025-10-15 16:30:50|24664.6|24652.6|24660.6|24648.6|24664.6|24652.6|24659.6|24647.6|3
1760545860000|2025-10-15 16:31:00|24660.9|24648.9|24665.6|24653.6|24665.6|24653.6|24660.9|24648.9|2
1760545870000|2025-10-15 16:31:10|24666.5|24654.5|24663.4|24651.4|24666.5|24654.5|24663.4|24651.4|0
1760545880000|2025-10-15 16:31:20|24662.4|24650.4|24665.6|24653.6|24665.6|24653.6|24662.1|24650.1|2
1760545890000|2025-10-15 16:31:30|24664.6|24652.6|24664.6|24652.6|24664.6|24652.6|24664.6|24652.6|0
1760545900000|2025-10-15 16:31:40|24662.1|24650.1|24660.9|24648.9|24662.1|24650.1|24659.6|24647.6|2
1760545910000|2025-10-15 16:31:50|24659.6|24647.6|24657.1|24645.1|24659.6|24647.6|24657.1|24645.1|0
1760545920000|2025-10-15 16:32:00|24656.2|24644.2|24662.1|24650.1|24662.1|24650.1|24656.2|24644.2|6
1760545930000|2025-10-15 16:32:10|24661.2|24649.2|24660.6|24648.6|24661.2|24649.2|24660.6|24648.6|0
1760545940000|2025-10-15 16:32:20|||||||||2
1760545950000|2025-10-15 16:32:30|24660.9|24648.9|24660.9|24648.9|24660.9|24648.9|24660.9|24648.9|0
1760545960000|2025-10-15 16:32:40|24661.8|24649.8|24664.6|24652.6|24664.6|24652.6|24661.8|24649.8|2
1760545970000|2025-10-15 16:32:50|24667.1|24655.1|24665.6|24653.6|24667.1|24655.1|24665.6|24653.6|1
1760545980000|2025-10-15 16:33:00|24664.6|24652.6|24660.6|24648.6|24664.6|24652.6|24659.6|24647.6|3
1760545990000|2025-10-15 16:33:10|24659.6|24647.6|24658.1|24646.1|24659.6|24647.6|24658.1|24646.1|1
1760546000000|2025-10-15 16:33:20|24657.1|24645.1|24653.7|24641.7|24657.1|24645.1|24653.7|24641.7|2
1760546010000|2025-10-15 16:33:30|24652.4|24640.4|24653.1|24641.1|24653.1|24641.1|24652.1|24640.1|4
1760546020000|2025-10-15 16:33:40|24648.4|24636.4|24648.1|24636.1|24648.4|24636.4|24648.1|24636.1|22
1760546040000|2025-10-15 16:34:00|24647.1|24635.1|24640.6|24628.6|24648.1|24636.1|24634.6|24622.6|11
1760546050000|2025-10-15 16:34:10|24643.1|24631.1|24645.9|24633.9|24645.9|24633.9|24641.8|24629.8|1
1760546060000|2025-10-15 16:34:20|||||||||4
1760546070000|2025-10-15 16:34:30|24646.2|24634.2|24646.2|24634.2|24646.2|24634.2|24646.2|24634.2|0
1760546080000|2025-10-15 16:34:40|24648.4|24636.4|24648.7|24636.7|24650.2|24638.2|24648.4|24636.4|3
1760546090000|2025-10-15 16:34:50|24648.1|24636.1|24648.7|24636.7|24648.7|24636.7|24648.1|24636.1|2
1760546100000|2025-10-15 16:35:00|24649|24637|24648.7|24636.7|24649|24637|24648.7|24636.7|0
1760546110000|2025-10-15 16:35:10|24649.6|24637.6|24648.7|24636.7|24649.6|24637.6|24646.2|24634.2|2
1760546120000|2025-10-15 16:35:20|24649|24637|24639|24627|24650.2|24638.2|24638.7|24626.7|2
1760546130000|2025-10-15 16:35:30|24644.3|24632.3|24643.7|24631.7|24644.3|24632.3|24643.7|24631.7|3
1760546140000|2025-10-15 16:35:40|24644|24632|24644|24632|24644.9|24632.9|24644|24632|1
1760546170000|2025-10-15 16:36:10|24645.2|24633.2|24649|24637|24649|24637|24645.2|24633.2|2
1760546180000|2025-10-15 16:36:20|24647.7|24635.7|24646.8|24634.8|24647.7|24635.7|24646.8|24634.8|1
1760546190000|2025-10-15 16:36:30|24644.9|24632.9|24639|24627|24644.9|24632.9|24639|24627|1
1760546200000|2025-10-15 16:36:40|24639.9|24627.9|24639|24627|24639.9|24627.9|24639|24627|0
1760546210000|2025-10-15 16:36:50|24639.3|24627.3|24637.7|24625.7|24639.3|24627.3|24637.7|24625.7|2
1760546220000|2025-10-15 16:37:00|24638.7|24626.7|24637.1|24625.1|24638.7|24626.7|24637.1|24625.1|5
1760546230000|2025-10-15 16:37:10|24636.8|24624.8|24638.3|24626.3|24638.3|24626.3|24636.8|24624.8|0
1760546240000|2025-10-15 16:37:20|24639.3|24627.3|24640.8|24628.8|24640.8|24628.8|24638.3|24626.3|1
1760546250000|2025-10-15 16:37:30|24639.9|24627.9|24636.8|24624.8|24639.9|24627.9|24636.8|24624.8|0
1760546270000|2025-10-15 16:37:50|24637.7|24625.7|24640.8|24628.8|24640.8|24628.8|24637.7|24625.7|2
1760546280000|2025-10-15 16:38:00|24639.9|24627.9|24640.8|24628.8|24640.8|24628.8|24639.9|24627.9|1
1760546290000|2025-10-15 16:38:10|24639.9|24627.9|24639.9|24627.9|24640.8|24628.8|24639.9|24627.9|0
1760546300000|2025-10-15 16:38:20|24639.6|24627.6|24644.9|24632.9|24645.8|24633.8|24639.6|24627.6|17
1760546310000|2025-10-15 16:38:30|24643.6|24631.6|24645.5|24633.5|24645.5|24633.5|24642.1|24630.1|1
1760546320000|2025-10-15 16:38:40|24645.8|24633.8|24644.6|24632.6|24645.8|24633.8|24644.3|24632.3|3
1760546330000|2025-10-15 16:38:50|24645.5|24633.5|24645.8|24633.8|24645.8|24633.8|24645.5|24633.5|0
1760546340000|2025-10-15 16:39:00|24644.6|24632.6|24644.3|24632.3|24644.6|24632.6|24644.3|24632.3|3
1760546350000|2025-10-15 16:39:10|24644.6|24632.6|24645.8|24633.8|24645.8|24633.8|24644.6|24632.6|0
1760546360000|2025-10-15 16:39:20|24646.1|24634.1|24649.6|24637.6|24650.8|24638.8|24646.1|24634.1|3
1760546370000|2025-10-15 16:39:30|24650.8|24638.8|24650.8|24638.8|24654.6|24642.6|24650.8|24638.8|7
1760546380000|2025-10-15 16:39:40|24650.2|24638.2|24648.3|24636.3|24650.2|24638.2|24648.3|24636.3|1
1760546390000|2025-10-15 16:39:50|24649.6|24637.6|24653|24641|24653|24641|24649.6|24637.6|3
1760546400000|2025-10-15 16:40:00|24653.3|24641.3|24651.8|24639.8|24653.3|24641.3|24651.8|24639.8|1
1760546410000|2025-10-15 16:40:10|24652.7|24640.7|24650.5|24638.5|24653.3|24641.3|24647.1|24635.1|15
1760546420000|2025-10-15 16:40:20|24650.8|24638.8|24653.3|24641.3|24653.3|24641.3|24650.8|24638.8|5
1760546430000|2025-10-15 16:40:30|24654.3|24642.3|24653.3|24641.3|24654.9|24642.9|24653.3|24641.3|4
1760546440000|2025-10-15 16:40:40|24655.2|24643.2|24657.7|24645.7|24657.7|24645.7|24655.2|24643.2|11
1760546450000|2025-10-15 16:40:50|24658.7|24646.7|24659.3|24647.3|24661.2|24649.2|24657.7|24645.7|3
1760546460000|2025-10-15 16:41:00|24659|24647|24658.7|24646.7|24660.2|24648.2|24658.7|24646.7|0
1760546470000|2025-10-15 16:41:10|24659.9|24647.9|24661.2|24649.2|24662.7|24650.7|24659.9|24647.9|1
1760546480000|2025-10-15 16:41:20|24661.5|24649.5|24661.2|24649.2|24661.5|24649.5|24661.2|24649.2|1
1760546490000|2025-10-15 16:41:30|24658.7|24646.7|24658.7|24646.7|24658.7|24646.7|24658.7|24646.7|1
1760546500000|2025-10-15 16:41:40|24660.2|24648.2|24661.8|24649.8|24662.7|24650.7|24660.2|24648.2|1
1760546510000|2025-10-15 16:41:50|24662.4|24650.4|24659|24647|24662.7|24650.7|24657.7|24645.7|1
1760546520000|2025-10-15 16:42:00|24661.5|24649.5|24659|24647|24661.5|24649.5|24659|24647|0
1760546530000|2025-10-15 16:42:10|||||||||1
1760546540000|2025-10-15 16:42:20|24660.2|24648.2|24660.2|24648.2|24660.2|24648.2|24660.2|24648.2|0
1760546550000|2025-10-15 16:42:30|24664|24652|24664.3|24652.3|24665.2|24653.2|24662.7|24650.7|10
1760546560000|2025-10-15 16:42:40|24665.2|24653.2|24665.2|24653.2|24666.2|24654.2|24665.2|24653.2|2
1760546570000|2025-10-15 16:42:50|24667.4|24655.4|24666.5|24654.5|24667.4|24655.4|24666.2|24654.2|2
1760546580000|2025-10-15 16:43:00|24666.2|24654.2|24666.2|24654.2|24667.4|24655.4|24666.2|24654.2|0
1760546590000|2025-10-15 16:43:10|24667.4|24655.4|24667.4|24655.4|24667.4|24655.4|24667.4|24655.4|0
1760546600000|2025-10-15 16:43:20|24667.7|24655.7|24672.1|24660.1|24677.1|24665.1|24667.4|24655.4|8
1760546610000|2025-10-15 16:43:30|24673.4|24661.4|24673.7|24661.7|24673.7|24661.7|24672.1|24660.1|2
1760546620000|2025-10-15 16:43:40|24672.7|24660.7|24672.7|24660.7|24672.7|24660.7|24672.7|24660.7|0
1760546630000|2025-10-15 16:43:50|24674.6|24662.6|24673.7|24661.7|24674.6|24662.6|24673.7|24661.7|29
1760546640000|2025-10-15 16:44:00|24670.5|24658.5|24670.8|24658.8|24671.8|24659.8|24670.5|24658.5|11
1760546650000|2025-10-15 16:44:10|24668.3|24656.3|24669.3|24657.3|24669.3|24657.3|24667.4|24655.4|2
1760546660000|2025-10-15 16:44:20|24667.4|24655.4|24669.9|24657.9|24669.9|24657.9|24667.4|24655.4|5
1760546670000|2025-10-15 16:44:30|24670.5|24658.5|24673.6|24661.6|24673.6|24661.6|24670.5|24658.5|12
1760546680000|2025-10-15 16:44:40|24673.3|24661.3|24668.6|24656.6|24673.3|24661.3|24668.6|24656.6|16
1760546690000|2025-10-15 16:44:50|24669.5|24657.5|24669.5|24657.5|24669.5|24657.5|24669.5|24657.5|2
1760546700000|2025-10-15 16:45:00|24668.6|24656.6|24668|24656|24668.6|24656.6|24668|24656|1
1760546710000|2025-10-15 16:45:10|24667|24655|24666.4|24654.4|24667|24655|24665.5|24653.5|12
1760546720000|2025-10-15 16:45:20|24670.5|24658.5|24666.4|24654.4|24670.5|24658.5|24666.4|24654.4|3
1760546730000|2025-10-15 16:45:30|24665.5|24653.5|24665.5|24653.5|24665.5|24653.5|24665.2|24653.2|0
1760546750000|2025-10-15 16:45:50|24665.2|24653.2|24665.5|24653.5|24665.5|24653.5|24665.2|24653.2|0
1760546760000|2025-10-15 16:46:00|24663|24651|24663|24651|24663|24651|24663|24651|3
1760546770000|2025-10-15 16:46:10|24662.4|24650.4|24664.5|24652.5|24664.9|24652.9|24659.5|24647.5|4
1760546780000|2025-10-15 16:46:20|24663.3|24651.3|24663|24651|24663.3|24651.3|24662|24650|0
1760546790000|2025-10-15 16:46:30|24662|24650|24664.5|24652.5|24664.5|24652.5|24662|24650|2
1760546800000|2025-10-15 16:46:40|24663|24651|24662|24650|24663|24651|24662|24650|1
1760546810000|2025-10-15 16:46:50|24661.4|24649.4|24660.5|24648.5|24662|24650|24660.5|24648.5|1
1760546820000|2025-10-15 16:47:00|24660.8|24648.8|24660.5|24648.5|24660.8|24648.8|24660.5|24648.5|0
1760546830000|2025-10-15 16:47:10|24660.8|24648.8|24677|24665|24677|24665|24660.8|24648.8|21
1760546840000|2025-10-15 16:47:20|24676.4|24664.4|24675.2|24663.2|24676.7|24664.7|24675.2|24663.2|1
1760546850000|2025-10-15 16:47:30|24673.9|24661.9|24670.5|24658.5|24673.9|24661.9|24670.5|24658.5|3
1760546860000|2025-10-15 16:47:40|24671.4|24659.4|24670.5|24658.5|24671.4|24659.4|24670.5|24658.5|0
1760546870000|2025-10-15 16:47:50|24671.4|24659.4|24666.1|24654.1|24671.4|24659.4|24666.1|24654.1|2
1760546880000|2025-10-15 16:48:00|24668.6|24656.6|24678.9|24666.9|24678.9|24666.9|24668.6|24656.6|32
1760546890000|2025-10-15 16:48:10|24676.4|24664.4|24676.4|24664.4|24676.4|24664.4|24675.5|24663.5|4
1760546900000|2025-10-15 16:48:20|24675.5|24663.5|24679.5|24667.5|24680.8|24668.8|24675.5|24663.5|21
1760546910000|2025-10-15 16:48:30|24680.8|24668.8|24679.2|24667.2|24680.8|24668.8|24678.9|24666.9|8
1760546920000|2025-10-15 16:48:40|24678.9|24666.9|24678.9|24666.9|24678.9|24666.9|24678.9|24666.9|1
1760546930000|2025-10-15 16:48:50|24684.2|24672.2|24681.4|24669.4|24684.2|24672.2|24681.4|24669.4|13
1760546940000|2025-10-15 16:49:00|24682.4|24670.4|24676.8|24664.8|24682.4|24670.4|24676.8|24664.8|5
1760546950000|2025-10-15 16:49:10|24680.8|24668.8|24682.1|24670.1|24682.1|24670.1|24680.8|24668.8|2
1760546960000|2025-10-15 16:49:20|24681.8|24669.8|24683.3|24671.3|24683.3|24671.3|24678.3|24666.3|11
1760546970000|2025-10-15 16:49:30|24700.5|24688.5|24700.5|24688.5|24703.3|24691.3|24695.8|24683.8|51
1760546980000|2025-10-15 16:49:40|24700.8|24688.8|24692.4|24680.4|24700.8|24688.8|24690.8|24678.8|23
1760546990000|2025-10-15 16:49:50|24703.3|24691.3|24701.1|24689.1|24703.3|24691.3|24701.1|24689.1|16
1760547000000|2025-10-15 16:50:00|24700.8|24688.8|24712.7|24700.7|24712.7|24700.7|24700.8|24688.8|66
1760547010000|2025-10-15 16:50:10|24710.5|24698.5|24718.6|24706.6|24718.6|24706.6|24706.8|24694.8|34
1760547020000|2025-10-15 16:50:20|24721.8|24709.8|24722.4|24710.4|24737.4|24725.4|24719.6|24707.6|55
1760547030000|2025-10-15 16:50:30|24721.8|24709.8|24717.1|24705.1|24721.8|24709.8|24717.1|24705.1|6
1760547040000|2025-10-15 16:50:40|24718.3|24706.3|24722.1|24710.1|24724.3|24712.3|24718.3|24706.3|33
1760547050000|2025-10-15 16:50:50|24722.4|24710.4|24720.8|24708.8|24722.4|24710.4|24720.8|24708.8|4
1760547060000|2025-10-15 16:51:00|24719.3|24707.3|24713.3|24701.3|24719.9|24707.9|24713.3|24701.3|16
1760547070000|2025-10-15 16:51:10|24712.4|24700.4|24704|24692|24712.4|24700.4|24703|24691|24
1760547080000|2025-10-15 16:51:20|24703.7|24691.7|24709|24697|24709|24697|24702.7|24690.7|11
1760547090000|2025-10-15 16:51:30|24709.3|24697.3|24710.2|24698.2|24711.5|24699.5|24709.3|24697.3|139
1760547100000|2025-10-15 16:51:40|24711.2|24699.2|24709.3|24697.3|24711.8|24699.8|24709.3|24697.3|3
1760547110000|2025-10-15 16:51:50|||||||||4
1760547120000|2025-10-15 16:52:00|24707.1|24695.1|24699.6|24687.6|24707.1|24695.1|24699.6|24687.6|12
1760547130000|2025-10-15 16:52:10|24701.5|24689.5|24694.6|24682.6|24702.1|24690.1|24694.6|24682.6|12
1760547140000|2025-10-15 16:52:20|24695.8|24683.8|24690.8|24678.8|24695.8|24683.8|24690.8|24678.8|5
1760547150000|2025-10-15 16:52:30|24689.9|24677.9|24688.3|24676.3|24689.9|24677.9|24688.3|24676.3|0
1760547160000|2025-10-15 16:52:40|24688|24676|24690.5|24678.5|24690.5|24678.5|24688|24676|3
1760547170000|2025-10-15 16:52:50|24689.6|24677.6|24690.8|24678.8|24692.1|24680.1|24689.6|24677.6|0
1760547180000|2025-10-15 16:53:00|24689.6|24677.6|24689.6|24677.6|24689.6|24677.6|24689.6|24677.6|4
1760547190000|2025-10-15 16:53:10|24690.5|24678.5|24687.1|24675.1|24692.1|24680.1|24687.1|24675.1|2
1760547200000|2025-10-15 16:53:20|24687.4|24675.4|24687.4|24675.4|24687.4|24675.4|24687.4|24675.4|2
1760547210000|2025-10-15 16:53:30|24686.1|24674.1|24685.2|24673.2|24686.1|24674.1|24685.2|24673.2|0
1760547220000|2025-10-15 16:53:40|24687.7|24675.7|24687.1|24675.1|24688.3|24676.3|24685.8|24673.8|11
1760547230000|2025-10-15 16:53:50|24687.4|24675.4|24687.4|24675.4|24687.4|24675.4|24687.1|24675.1|0
1760547240000|2025-10-15 16:54:00|24687.1|24675.1|24684.6|24672.6|24687.4|24675.4|24684.6|24672.6|3
1760547250000|2025-10-15 16:54:10|24684|24672|24681.1|24669.1|24684|24672|24678.9|24666.9|1
1760547260000|2025-10-15 16:54:20|24680.8|24668.8|24685.8|24673.8|24685.8|24673.8|24680.8|24668.8|4
1760547270000|2025-10-15 16:54:30|24684.9|24672.9|24688.9|24676.9|24688.9|24676.9|24684.9|24672.9|6
1760547280000|2025-10-15 16:54:40|24688.6|24676.6|24686.1|24674.1|24688.6|24676.6|24686.1|24674.1|3
1760547290000|2025-10-15 16:54:50|24685.2|24673.2|24688.6|24676.6|24688.6|24676.6|24685.2|24673.2|2
1760547300000|2025-10-15 16:55:00|24687.7|24675.7|24685.2|24673.2|24687.7|24675.7|24685.2|24673.2|1
1760547310000|2025-10-15 16:55:10|24685.5|24673.5|24683.6|24671.6|24687.7|24675.7|24681.4|24669.4|8
1760547320000|2025-10-15 16:55:20|24681.4|24669.4|24681.7|24669.7|24681.7|24669.7|24681.4|24669.4|0
1760547330000|2025-10-15 16:55:30|24682.7|24670.7|24674.2|24662.2|24682.7|24670.7|24674.2|24662.2|7
1760547340000|2025-10-15 16:55:40|24673.3|24661.3|24674.2|24662.2|24674.2|24662.2|24673.3|24661.3|2
1760547350000|2025-10-15 16:55:50|24674.8|24662.8|24676.4|24664.4|24678.6|24666.6|24674.8|24662.8|6
1760547360000|2025-10-15 16:56:00|24675.5|24663.5|24668.9|24656.9|24678.6|24666.6|24668.9|24656.9|4
1760547370000|2025-10-15 16:56:10|24669.5|24657.5|24678.6|24666.6|24679.2|24667.2|24669.5|24657.5|5
1760547380000|2025-10-15 16:56:20|24678.3|24666.3|24677.7|24665.7|24678.9|24666.9|24676.4|24664.4|7
1760547390000|2025-10-15 16:56:30|24678.9|24666.9|24678.9|24666.9|24678.9|24666.9|24678.9|24666.9|1
1760547400000|2025-10-15 16:56:40|24676.4|24664.4|24681.4|24669.4|24682.7|24670.7|24676.4|24664.4|4
1760547410000|2025-10-15 16:56:50|24681.7|24669.7|24681.4|24669.4|24681.7|24669.7|24681.4|24669.4|0
1760547420000|2025-10-15 16:57:00|24680.5|24668.5|24681.1|24669.1|24681.1|24669.1|24678.3|24666.3|1
1760547430000|2025-10-15 16:57:10|24678.9|24666.9|24678.9|24666.9|24679.9|24667.9|24678|24666|2
1760547440000|2025-10-15 16:57:20|24678.6|24666.6|24666.1|24654.1|24678.6|24666.6|24663.9|24651.9|15
1760547450000|2025-10-15 16:57:30|24664.9|24652.9|24663.9|24651.9|24664.9|24652.9|24663.6|24651.6|1
1760547460000|2025-10-15 16:57:40|24664.9|24652.9|24664.9|24652.9|24664.9|24652.9|24664.9|24652.9|1
1760547470000|2025-10-15 16:57:50|24661.4|24649.4|24663.9|24651.9|24663.9|24651.9|24661.4|24649.4|7
1760547480000|2025-10-15 16:58:00|24663.3|24651.3|24662.1|24650.1|24663.3|24651.3|24662.1|24650.1|4
1760547490000|2025-10-15 16:58:10|24658.6|24646.6|24658.6|24646.6|24658.6|24646.6|24658.6|24646.6|2
1760547500000|2025-10-15 16:58:20|24659.6|24647.6|24660.8|24648.8|24660.8|24648.8|24658.6|24646.6|16
1760547510000|2025-10-15 16:58:30|24659.9|24647.9|24665.8|24653.8|24665.8|24653.8|24659.9|24647.9|3
1760547540000|2025-10-15 16:59:00|24667.4|24655.4|24667.4|24655.4|24668.3|24656.3|24667.4|24655.4|1
1760547550000|2025-10-15 16:59:10|24668.3|24656.3|24667.4|24655.4|24668.3|24656.3|24667.4|24655.4|0
1760547560000|2025-10-15 16:59:20|24668.3|24656.3|24665.8|24653.8|24668.3|24656.3|24665.8|24653.8|0
1760547570000|2025-10-15 16:59:30|24666.1|24654.1|24666.1|24654.1|24666.1|24654.1|24666.1|24654.1|1
1760547580000|2025-10-15 16:59:40|24666.4|24654.4|24666.4|24654.4|24666.4|24654.4|24666.4|24654.4|1
1760547590000|2025-10-15 16:59:50|24666.1|24654.1|24665.8|24653.8|24666.1|24654.1|24665.8|24653.8|0
1760547600000|2025-10-15 17:00:00|24666.8|24654.8|24667.1|24655.1|24668.3|24656.3|24664.6|24652.6|2
1760547610000|2025-10-15 17:00:10|24668|24656|24664.6|24652.6|24668.3|24656.3|24664.6|24652.6|1
1760547620000|2025-10-15 17:00:20|24664.3|24652.3|24664.3|24652.3|24664.3|24652.3|24664.3|24652.3|16
1760547630000|2025-10-15 17:00:30|24664.9|24652.9|24664|24652|24664.9|24652.9|24664|24652|33
1760547640000|2025-10-15 17:00:40|24663.7|24651.7|24656.2|24644.2|24664.9|24652.9|24654.9|24642.9|5
1760547650000|2025-10-15 17:00:50|24655.9|24643.9|24654.9|24642.9|24655.9|24643.9|24654.9|24642.9|2
1760547660000|2025-10-15 17:01:00|24654|24642|24651.5|24639.5|24654|24642|24651.5|24639.5|1
1760547670000|2025-10-15 17:01:10|24652.1|24640.1|24652.4|24640.4|24652.7|24640.7|24651.5|24639.5|4
1760547680000|2025-10-15 17:01:20|24651.5|24639.5|24647.7|24635.7|24651.5|24639.5|24646.5|24634.5|6
1760547690000|2025-10-15 17:01:30|24644|24632|24637.4|24625.4|24644|24632|24634.9|24622.9|9
1760547700000|2025-10-15 17:01:40|24638.4|24626.4|24642.4|24630.4|24642.4|24630.4|24637.4|24625.4|10
1760547710000|2025-10-15 17:01:50|24643|24631|24644|24632|24644|24632|24643|24631|2
1760547720000|2025-10-15 17:02:00|24644.9|24632.9|24637.7|24625.7|24644.9|24632.9|24637.4|24625.4|14
1760547730000|2025-10-15 17:02:10|24638|24626|24638.4|24626.4|24642.4|24630.4|24635.2|24623.2|29
1760547740000|2025-10-15 17:02:20|24639|24627|24639.9|24627.9|24642.4|24630.4|24639|24627|2
1760547750000|2025-10-15 17:02:30|24640.5|24628.5|24644.9|24632.9|24644.9|24632.9|24640.5|24628.5|2
1760547760000|2025-10-15 17:02:40|24646.5|24634.5|24646.5|24634.5|24646.5|24634.5|24646.5|24634.5|0
1760547770000|2025-10-15 17:02:50|24646.2|24634.2|24646.5|24634.5|24646.5|24634.5|24646.2|24634.2|1
1760547780000|2025-10-15 17:03:00|24644.9|24632.9|24643.7|24631.7|24644.9|24632.9|24643.7|24631.7|6
1760547790000|2025-10-15 17:03:10|24644|24632|24646.5|24634.5|24646.5|24634.5|24644|24632|3
1760547800000|2025-10-15 17:03:20|24643|24631|24642.7|24630.7|24643|24631|24642.4|24630.4|2
1760547820000|2025-10-15 17:03:40|24647.7|24635.7|24647.7|24635.7|24647.7|24635.7|24647.7|24635.7|3
1760547830000|2025-10-15 17:03:50|24647.4|24635.4|24647.7|24635.7|24648.7|24636.7|24647.4|24635.4|2
1760547840000|2025-10-15 17:04:00|24646.8|24634.8|24644.9|24632.9|24646.8|24634.8|24643|24631|3
1760547850000|2025-10-15 17:04:10|24644|24632|24644.9|24632.9|24644.9|24632.9|24642.4|24630.4|10
1760547870000|2025-10-15 17:04:30|24646.2|24634.2|24648.7|24636.7|24648.7|24636.7|24646.2|24634.2|3
1760547880000|2025-10-15 17:04:40|24646.5|24634.5|24647.4|24635.4|24647.4|24635.4|24646.5|24634.5|2
1760547890000|2025-10-15 17:04:50|24648.4|24636.4|24645.9|24633.9|24648.7|24636.7|24645.9|24633.9|8
1760547900000|2025-10-15 17:05:00|24647.8|24635.8|24647.1|24635.1|24648.1|24636.1|24645.3|24633.3|4
1760547910000|2025-10-15 17:05:10|24647.4|24635.4|24647.1|24635.1|24649.3|24637.3|24647.1|24635.1|1
1760547920000|2025-10-15 17:05:20|24646.2|24634.2|24644.3|24632.3|24646.2|24634.2|24644.3|24632.3|2
1760547930000|2025-10-15 17:05:30|24643.4|24631.4|24648.7|24636.7|24649.9|24637.9|24640.9|24628.9|6
1760547940000|2025-10-15 17:05:40|24649.3|24637.3|24642.1|24630.1|24649.3|24637.3|24642.1|24630.1|2
1760547950000|2025-10-15 17:05:50|24641.8|24629.8|24642.1|24630.1|24644.6|24632.6|24641.8|24629.8|1
1760547960000|2025-10-15 17:06:00|24638.7|24626.7|24638.4|24626.4|24638.7|24626.7|24638.4|24626.4|5
1760547970000|2025-10-15 17:06:10|24639.3|24627.3|24644.6|24632.6|24644.6|24632.6|24639.3|24627.3|4
1760547980000|2025-10-15 17:06:20|24645.9|24633.9|24649.6|24637.6|24649.6|24637.6|24644.3|24632.3|0
1760547990000|2025-10-15 17:06:30|24650.9|24638.9|24644.3|24632.3|24650.9|24638.9|24644.3|24632.3|8
1760548010000|2025-10-15 17:06:50|24643.4|24631.4|24643.4|24631.4|24643.4|24631.4|24643.4|24631.4|1
1760548020000|2025-10-15 17:07:00|24644.3|24632.3|24644.9|24632.9|24644.9|24632.9|24644.3|24632.3|0
1760548030000|2025-10-15 17:07:10|24645.9|24633.9|24647.1|24635.1|24647.1|24635.1|24645.9|24633.9|6
1760548040000|2025-10-15 17:07:20|24646.8|24634.8|24646.8|24634.8|24646.8|24634.8|24646.8|24634.8|0
1760548050000|2025-10-15 17:07:30|24643.4|24631.4|24643.4|24631.4|24643.4|24631.4|24643.4|24631.4|1
1760548070000|2025-10-15 17:07:50|24643.7|24631.7|24645.9|24633.9|24647.1|24635.1|24643.7|24631.7|1
1760548080000|2025-10-15 17:08:00|24646.8|24634.8|24639.3|24627.3|24646.8|24634.8|24636.8|24624.8|18
1760548090000|2025-10-15 17:08:10|||||||||1
1760548110000|2025-10-15 17:08:30|24637.1|24625.1|24634.6|24622.6|24637.1|24625.1|24634.3|24622.3|2
1760548120000|2025-10-15 17:08:40|24634.3|24622.3|24637.1|24625.1|24637.1|24625.1|24634.3|24622.3|1
1760548130000|2025-10-15 17:08:50|24636.8|24624.8|24633.4|24621.4|24636.8|24624.8|24633.4|24621.4|1
1760548140000|2025-10-15 17:09:00|24633.1|24621.1|24633.4|24621.4|24634.3|24622.3|24633.1|24621.1|0
1760548150000|2025-10-15 17:09:10|24633.1|24621.1|24630.9|24618.9|24633.1|24621.1|24627.4|24615.4|13
1760548160000|2025-10-15 17:09:20|24631.8|24619.8|24630.9|24618.9|24632.4|24620.4|24630.9|24618.9|1
1760548170000|2025-10-15 17:09:30|24633.4|24621.4|24635.3|24623.3|24635.3|24623.3|24633.1|24621.1|2
1760548180000|2025-10-15 17:09:40|24635.6|24623.6|24627.1|24615.1|24635.6|24623.6|24626.8|24614.8|24
1760548190000|2025-10-15 17:09:50|24626.8|24614.8|24631.8|24619.8|24631.8|24619.8|24625.9|24613.9|9
1760548200000|2025-10-15 17:10:00|24630.9|24618.9|24630.9|24618.9|24630.9|24618.9|24630.6|24618.6|4
1760548210000|2025-10-15 17:10:10|24628.4|24616.4|24606.8|24594.8|24629.3|24617.3|24606.8|24594.8|21
1760548220000|2025-10-15 17:10:20|24602.8|24590.8|24606.2|24594.2|24606.2|24594.2|24594|24582|24
1760548230000|2025-10-15 17:10:30|24607.5|24595.5|24610|24598|24610.3|24598.3|24607.5|24595.5|12
1760548240000|2025-10-15 17:10:40|24609|24597|24608.7|24596.7|24609|24597|24606.2|24594.2|18
1760548250000|2025-10-15 17:10:50|24607.8|24595.8|24608.7|24596.7|24608.7|24596.7|24607.8|24595.8|2
1760548260000|2025-10-15 17:11:00|24607.8|24595.8|24608.7|24596.7|24609|24597|24606.2|24594.2|2
1760548270000|2025-10-15 17:11:10|24607.8|24595.8|24608.7|24596.7|24608.7|24596.7|24607.8|24595.8|0
1760548280000|2025-10-15 17:11:20|24607.8|24595.8|24607.8|24595.8|24608.7|24596.7|24607.8|24595.8|0
1760548290000|2025-10-15 17:11:30|24610.6|24598.6|24611.5|24599.5|24611.5|24599.5|24610.6|24598.6|4
1760548300000|2025-10-15 17:11:40|24611.2|24599.2|24608.7|24596.7|24611.8|24599.8|24605.3|24593.3|5
1760548310000|2025-10-15 17:11:50|24607.8|24595.8|24606.2|24594.2|24608.7|24596.7|24604|24592|2
1760548320000|2025-10-15 17:12:00|24608.4|24596.4|24610.3|24598.3|24610.3|24598.3|24608.4|24596.4|0
1760548330000|2025-10-15 17:12:10|24612.8|24600.8|24613.4|24601.4|24616.5|24604.5|24611.5|24599.5|5
1760548340000|2025-10-15 17:12:20|24614.3|24602.3|24614|24602|24615.3|24603.3|24614|24602|1
1760548350000|2025-10-15 17:12:30|24613.7|24601.7|24611.2|24599.2|24613.7|24601.7|24611.2|24599.2|1
1760548360000|2025-10-15 17:12:40|24607.7|24595.7|24609|24597|24611.5|24599.5|24607.7|24595.7|9
1760548370000|2025-10-15 17:12:50|24608.7|24596.7|24610|24598|24610.3|24598.3|24608.7|24596.7|2
1760548380000|2025-10-15 17:13:00|24610.3|24598.3|24606.2|24594.2|24611.2|24599.2|24606.2|24594.2|1
1760548390000|2025-10-15 17:13:10|24608.7|24596.7|24611.2|24599.2|24611.2|24599.2|24608.7|24596.7|0
1760548400000|2025-10-15 17:13:20|24611.9|24599.9|24608.7|24596.7|24611.9|24599.9|24606.5|24594.5|7
1760548410000|2025-10-15 17:13:30|24607.8|24595.8|24607.8|24595.8|24608.7|24596.7|24604|24592|2
1760548420000|2025-10-15 17:13:40|24607.5|24595.5|24603.7|24591.7|24607.5|24595.5|24603.7|24591.7|2
1760548430000|2025-10-15 17:13:50|24602.8|24590.8|24606.2|24594.2|24606.2|24594.2|24601.2|24589.2|5
1760548440000|2025-10-15 17:14:00|24601.5|24589.5|24595.3|24583.3|24601.8|24589.8|24595.3|24583.3|8
1760548450000|2025-10-15 17:14:10|24595|24583|24595.6|24583.6|24596.2|24584.2|24595|24583|5
1760548460000|2025-10-15 17:14:20|24596.5|24584.5|24600.3|24588.3|24600.3|24588.3|24595.3|24583.3|7
1760548470000|2025-10-15 17:14:30|24600|24588|24600.3|24588.3|24600.3|24588.3|24597.8|24585.8|6
1760548480000|2025-10-15 17:14:40|24600|24588|24598.7|24586.7|24600|24588|24598.7|24586.7|0
1760548490000|2025-10-15 17:14:50|24599|24587|24599|24587|24599|24587|24599|24587|0
1760548500000|2025-10-15 17:15:00|24598.7|24586.7|24597.5|24585.5|24598.7|24586.7|24597.5|24585.5|2
1760548510000|2025-10-15 17:15:10|24597.8|24585.8|24593.7|24581.7|24597.8|24585.8|24592.8|24580.8|21
1760548520000|2025-10-15 17:15:20|24593.4|24581.4|24592.8|24580.8|24593.7|24581.7|24592.8|24580.8|2
1760548530000|2025-10-15 17:15:30|24587.5|24575.5|24588.1|24576.1|24588.7|24576.7|24587.5|24575.5|6
1760548540000|2025-10-15 17:15:40|24587.8|24575.8|24582.8|24570.8|24587.8|24575.8|24582.8|24570.8|2
1760548550000|2025-10-15 17:15:50|24584.1|24572.1|24583.1|24571.1|24584.1|24572.1|24582.8|24570.8|6
1760548560000|2025-10-15 17:16:00|24582.8|24570.8|24582.8|24570.8|24582.8|24570.8|24580.3|24568.3|20
1760548570000|2025-10-15 17:16:10|24580.3|24568.3|24580.3|24568.3|24580.3|24568.3|24580.3|24568.3|5
1760548580000|2025-10-15 17:16:20|24582.2|24570.2|24596.6|24584.6|24600.3|24588.3|24582.2|24570.2|10
1760548590000|2025-10-15 17:16:30|24595.6|24583.6|24597.2|24585.2|24597.8|24585.8|24594.1|24582.1|3
1760548600000|2025-10-15 17:16:40|24596.2|24584.2|24593.4|24581.4|24597.2|24585.2|24591.8|24579.8|13
1760548610000|2025-10-15 17:16:50|24592.2|24580.2|24590.9|24578.9|24592.2|24580.2|24589.7|24577.7|3
1760548620000|2025-10-15 17:17:00|24593.4|24581.4|24595.9|24583.9|24595.9|24583.9|24593.4|24581.4|9
1760548630000|2025-10-15 17:17:10|24596.9|24584.9|24604.7|24592.7|24604.7|24592.7|24596.9|24584.9|13
1760548640000|2025-10-15 17:17:20|24603.4|24591.4|24600|24588|24603.4|24591.4|24600|24588|2
1760548650000|2025-10-15 17:17:30|24600.9|24588.9|24598.1|24586.1|24600.9|24588.9|24597.2|24585.2|0
1760548660000|2025-10-15 17:17:40|24598.4|24586.4|24595.9|24583.9|24599.4|24587.4|24595.9|24583.9|3
1760548670000|2025-10-15 17:17:50|24595|24583|24595|24583|24595|24583|24594|24582|2
1760548680000|2025-10-15 17:18:00|24594|24582|24594|24582|24594|24582|24594|24582|20
1760548690000|2025-10-15 17:18:10|24592.5|24580.5|24593.1|24581.1|24594|24582|24592.5|24580.5|1
1760548700000|2025-10-15 17:18:20|24594|24582|24594|24582|24594|24582|24592.8|24580.8|4
1760548710000|2025-10-15 17:18:30|24591.5|24579.5|24590.6|24578.6|24591.5|24579.5|24590.6|24578.6|1
1760548720000|2025-10-15 17:18:40|24591.5|24579.5|24598.7|24586.7|24599|24587|24591.5|24579.5|9
1760548730000|2025-10-15 17:18:50|24599.7|24587.7|24600.3|24588.3|24601.2|24589.2|24599.7|24587.7|2
1760548740000|2025-10-15 17:19:00|24599|24587|24599|24587|24601.5|24589.5|24596.5|24584.5|8
1760548750000|2025-10-15 17:19:10|24601.5|24589.5|24604|24592|24605.6|24593.6|24601.5|24589.5|9
1760548760000|2025-10-15 17:19:20|24602.8|24590.8|24609|24597|24609|24597|24602.8|24590.8|5
1760548770000|2025-10-15 17:19:30|24608.1|24596.1|24607.5|24595.5|24609|24597|24604|24592|11
1760548780000|2025-10-15 17:19:40|24606.5|24594.5|24610.6|24598.6|24611.5|24599.5|24606.5|24594.5|1
1760548790000|2025-10-15 17:19:50|24611.5|24599.5|24620.3|24608.3|24621.2|24609.2|24611.5|24599.5|16
1760548800000|2025-10-15 17:20:00|24619|24607|24613.1|24601.1|24620.3|24608.3|24613.1|24601.1|5
1760548810000|2025-10-15 17:20:10|24613.4|24601.4|24614|24602|24617.8|24605.8|24613.1|24601.1|5
1760548820000|2025-10-15 17:20:20|24612.8|24600.8|24616.5|24604.5|24616.5|24604.5|24612.8|24600.8|7
1760548830000|2025-10-15 17:20:30|24615.6|24603.6|24615.3|24603.3|24615.6|24603.6|24615.3|24603.3|0
1760548840000|2025-10-15 17:20:40|24610.6|24598.6|24610.6|24598.6|24611.5|24599.5|24610.6|24598.6|2
1760548850000|2025-10-15 17:20:50|24610.3|24598.3|24614|24602|24616.5|24604.5|24610.3|24598.3|5
1760548860000|2025-10-15 17:21:00|24612.5|24600.5|24622.5|24610.5|24623.7|24611.7|24610.6|24598.6|15
1760548870000|2025-10-15 17:21:10|24623.4|24611.4|24620.3|24608.3|24623.7|24611.7|24619|24607|1
1760548880000|2025-10-15 17:21:20|24620.6|24608.6|24620.3|24608.3|24620.6|24608.6|24620.3|24608.3|0
1760548890000|2025-10-15 17:21:30|24620|24608|24618.1|24606.1|24620|24608|24618.1|24606.1|0
1760548900000|2025-10-15 17:21:40|24619|24607|24620.9|24608.9|24622.1|24610.1|24619|24607|7
1760548910000|2025-10-15 17:21:50|24621.8|24609.8|24629.6|24617.6|24629.6|24617.6|24621.8|24609.8|3
1760548920000|2025-10-15 17:22:00|24628.7|24616.7|24627.7|24615.7|24629.9|24617.9|24627.7|24615.7|7
1760548930000|2025-10-15 17:22:10|24627.4|24615.4|24625.9|24613.9|24627.4|24615.4|24625.9|24613.9|0
1760548940000|2025-10-15 17:22:20|24623.4|24611.4|24623.4|24611.4|24623.4|24611.4|24623.4|24611.4|0
1760548950000|2025-10-15 17:22:30|24622.8|24610.8|24624|24612|24626.5|24614.5|24622.8|24610.8|16
1760548960000|2025-10-15 17:22:40|24624.3|24612.3|24625.6|24613.6|24629|24617|24624.3|24612.3|10
1760548970000|2025-10-15 17:22:50|24623.1|24611.1|24619|24607|24623.1|24611.1|24619|24607|3
1760548980000|2025-10-15 17:23:00|24620|24608|24616.2|24604.2|24620.6|24608.6|24616.2|24604.2|16
1760548990000|2025-10-15 17:23:10|24615.9|24603.9|24610.9|24598.9|24615.9|24603.9|24607.1|24595.1|4
1760549000000|2025-10-15 17:23:20|24611.8|24599.8|24617.1|24605.1|24617.1|24605.1|24610.9|24598.9|2
1760549010000|2025-10-15 17:23:30|24615.9|24603.9|24615.9|24603.9|24615.9|24603.9|24615.9|24603.9|1
1760549020000|2025-10-15 17:23:40|24616.2|24604.2|24618.4|24606.4|24620.9|24608.9|24615.9|24603.9|1
1760549030000|2025-10-15 17:23:50|24615.9|24603.9|24620.9|24608.9|24620.9|24608.9|24615.9|24603.9|4
1760549040000|2025-10-15 17:24:00|24618.4|24606.4|24618.4|24606.4|24618.4|24606.4|24618.4|24606.4|1
1760549050000|2025-10-15 17:24:10|24622.5|24610.5|24623.4|24611.4|24623.4|24611.4|24622.5|24610.5|1
1760549060000|2025-10-15 17:24:20|24627.7|24615.7|24628.7|24616.7|24628.7|24616.7|24627.7|24615.7|4
1760549070000|2025-10-15 17:24:30|24627.7|24615.7|24626.8|24614.8|24627.7|24615.7|24626.8|24614.8|0
1760549080000|2025-10-15 17:24:40|24626.2|24614.2|24626.2|24614.2|24626.2|24614.2|24624.9|24612.9|0
1760549090000|2025-10-15 17:24:50|24626.5|24614.5|24626.5|24614.5|24626.5|24614.5|24626.5|24614.5|1
1760549100000|2025-10-15 17:25:00|24625.5|24613.5|24641.5|24629.5|24642.7|24630.7|24625.5|24613.5|8
1760549110000|2025-10-15 17:25:10|24651.5|24639.5|24651.5|24639.5|24651.5|24639.5|24650.2|24638.2|1
1760549120000|2025-10-15 17:25:20|24650.9|24638.9|24649|24637|24651.8|24639.8|24649|24637|10
1760549130000|2025-10-15 17:25:30|24651.2|24639.2|24647.1|24635.1|24651.2|24639.2|24647.1|24635.1|30
1760549140000|2025-10-15 17:25:40|24647.4|24635.4|24644.6|24632.6|24647.4|24635.4|24644.6|24632.6|4
1760549150000|2025-10-15 17:25:50|24642.1|24630.1|24644.6|24632.6|24644.6|24632.6|24642.1|24630.1|0
1760549160000|2025-10-15 17:26:00|24645.5|24633.5|24649.3|24637.3|24649.3|24637.3|24644.6|24632.6|1
1760549170000|2025-10-15 17:26:10|24648.3|24636.3|24647.1|24635.1|24649.6|24637.6|24646.8|24634.8|1
1760549180000|2025-10-15 17:26:20|24649.3|24637.3|24649.3|24637.3|24649.3|24637.3|24649.3|24637.3|0
1760549190000|2025-10-15 17:26:30|24650.8|24638.8|24648.3|24636.3|24650.8|24638.8|24648.3|24636.3|2
1760549200000|2025-10-15 17:26:40|24649.6|24637.6|24649.6|24637.6|24649.6|24637.6|24649.6|24637.6|0
1760549210000|2025-10-15 17:26:50|24649.3|24637.3|24648.3|24636.3|24649.3|24637.3|24647.1|24635.1|0
1760549220000|2025-10-15 17:27:00|24648.6|24636.6|24649.6|24637.6|24651.8|24639.8|24648.6|24636.6|22
1760549230000|2025-10-15 17:27:10|24651.1|24639.1|24652.4|24640.4|24652.4|24640.4|24651.1|24639.1|2
1760549240000|2025-10-15 17:27:20|24651.1|24639.1|24647.7|24635.7|24651.1|24639.1|24647.7|24635.7|1
1760549250000|2025-10-15 17:27:30|24651.7|24639.7|24646.4|24634.4|24651.7|24639.7|24646.4|24634.4|3
1760549260000|2025-10-15 17:27:40|24646.1|24634.1|24648.6|24636.6|24648.6|24636.6|24645.2|24633.2|2
1760549280000|2025-10-15 17:28:00|24649.6|24637.6|24650.2|24638.2|24650.2|24638.2|24649.6|24637.6|2
1760549290000|2025-10-15 17:28:10|24648.9|24636.9|24650.2|24638.2|24650.2|24638.2|24648.9|24636.9|2
1760549300000|2025-10-15 17:28:20|24657.4|24645.4|24650.2|24638.2|24657.4|24645.4|24650.2|24638.2|9
1760549310000|2025-10-15 17:28:30|24645.5|24633.5|24647.7|24635.7|24647.7|24635.7|24645.5|24633.5|1
1760549320000|2025-10-15 17:28:40|24648|24636|24650.8|24638.8|24650.8|24638.8|24648|24636|1
1760549340000|2025-10-15 17:29:00|24653|24641|24650.8|24638.8|24653|24641|24650.8|24638.8|3
1760549350000|2025-10-15 17:29:10|24648.9|24636.9|24648.3|24636.3|24650.5|24638.5|24648.3|24636.3|0
1760549360000|2025-10-15 17:29:20|24646.1|24634.1|24648|24636|24648|24636|24646.1|24634.1|2
1760549370000|2025-10-15 17:29:30|24648.3|24636.3|24648.3|24636.3|24648.3|24636.3|24648.3|24636.3|0
1760549380000|2025-10-15 17:29:40|24647.1|24635.1|24655.5|24643.5|24655.5|24643.5|24647.1|24635.1|4
1760549390000|2025-10-15 17:29:50|24656.8|24644.8|24657.1|24645.1|24657.1|24645.1|24656.8|24644.8|0
1760549400000|2025-10-15 17:30:00|24658.3|24646.3|24658.3|24646.3|24658.3|24646.3|24657.1|24645.1|2
1760549410000|2025-10-15 17:30:10|24659.6|24647.6|24660.8|24648.8|24667.7|24655.7|24659.6|24647.6|30
1760549420000|2025-10-15 17:30:20|24659.9|24647.9|24664.6|24652.6|24665.2|24653.2|24658.3|24646.3|9
1760549430000|2025-10-15 17:30:30|24664.9|24652.9|24668|24656|24668|24656|24663.6|24651.6|12
1760549440000|2025-10-15 17:30:40|24667.1|24655.1|24665.8|24653.8|24668|24656|24665.8|24653.8|0
1760549450000|2025-10-15 17:30:50|24665.5|24653.5|24665.8|24653.8|24665.8|24653.8|24665.5|24653.5|0
1760549460000|2025-10-15 17:31:00|24667.1|24655.1|24663|24651|24667.1|24655.1|24659.3|24647.3|9
1760549470000|2025-10-15 17:31:10|24664|24652|24664|24652|24665.2|24653.2|24662.7|24650.7|0
1760549480000|2025-10-15 17:31:20|24665.2|24653.2|24660.5|24648.5|24665.2|24653.2|24660.5|24648.5|1
1760549490000|2025-10-15 17:31:30|24663|24651|24661.5|24649.5|24663|24651|24660.5|24648.5|2
1760549500000|2025-10-15 17:31:40|24660.5|24648.5|24650.2|24638.2|24660.5|24648.5|24650.2|24638.2|7
1760549510000|2025-10-15 17:31:50|24650.5|24638.5|24650.2|24638.2|24654|24642|24650.2|24638.2|3
1760549520000|2025-10-15 17:32:00|24651.5|24639.5|24655.2|24643.2|24656.8|24644.8|24651.5|24639.5|7
1760549530000|2025-10-15 17:32:10|24657.7|24645.7|24657.7|24645.7|24660.2|24648.2|24657.7|24645.7|4
1760549540000|2025-10-15 17:32:20|24658.7|24646.7|24662.7|24650.7|24666.5|24654.5|24658.7|24646.7|5
1760549550000|2025-10-15 17:32:30|24663|24651|24660.2|24648.2|24663|24651|24660.2|24648.2|0
1760549560000|2025-10-15 17:32:40|24660.9|24648.9|24659.9|24647.9|24660.9|24648.9|24659.9|24647.9|0
1760549570000|2025-10-15 17:32:50|24656.2|24644.2|24659.9|24647.9|24659.9|24647.9|24655.9|24643.9|7
1760549580000|2025-10-15 17:33:00|24661.2|24649.2|24663|24651|24664.9|24652.9|24661.2|24649.2|1
1760549590000|2025-10-15 17:33:10|24664|24652|24665.5|24653.5|24667.7|24655.7|24664|24652|1
1760549600000|2025-10-15 17:33:20|24661.5|24649.5|24662.7|24650.7|24662.7|24650.7|24661.5|24649.5|4
1760549610000|2025-10-15 17:33:30|24664|24652|24662.7|24650.7|24664|24652|24662.7|24650.7|0
1760549620000|2025-10-15 17:33:40|24663.7|24651.7|24664|24652|24664|24652|24663.7|24651.7|0
1760549630000|2025-10-15 17:33:50|24663|24651|24662.7|24650.7|24663|24651|24662.7|24650.7|1
1760549640000|2025-10-15 17:34:00|24661.8|24649.8|24665.2|24653.2|24665.2|24653.2|24661.8|24649.8|2
1760549650000|2025-10-15 17:34:10|24662.7|24650.7|24662.7|24650.7|24664.9|24652.9|24661.8|24649.8|15
1760549660000|2025-10-15 17:34:20|24663.7|24651.7|24664.9|24652.9|24664.9|24652.9|24662.7|24650.7|2
1760549670000|2025-10-15 17:34:30|24667.7|24655.7|24665.2|24653.2|24667.7|24655.7|24665.2|24653.2|3
1760549680000|2025-10-15 17:34:40|24666.5|24654.5|24670.2|24658.2|24670.2|24658.2|24665.2|24653.2|2
1760549700000|2025-10-15 17:35:00|24669.9|24657.9|24669.9|24657.9|24669.9|24657.9|24668|24656|1
1760549710000|2025-10-15 17:35:10|24669|24657|24670.2|24658.2|24670.5|24658.5|24669|24657|3
1760549720000|2025-10-15 17:35:20|24669.9|24657.9|24669.9|24657.9|24669.9|24657.9|24669.9|24657.9|0
1760549730000|2025-10-15 17:35:30|24671.5|24659.5|24669|24657|24671.5|24659.5|24669|24657|3
1760549740000|2025-10-15 17:35:40|24673.7|24661.7|24670.2|24658.2|24673.7|24661.7|24669.9|24657.9|5
1760549750000|2025-10-15 17:35:50|24680.6|24668.6|24678.1|24666.1|24680.6|24668.6|24678.1|24666.1|8
1760549760000|2025-10-15 17:36:00|24679.3|24667.3|24678.7|24666.7|24679.3|24667.3|24677.8|24665.8|5
1760549770000|2025-10-15 17:36:10|24677.8|24665.8|24676.5|24664.5|24677.8|24665.8|24676.5|24664.5|3
1760549780000|2025-10-15 17:36:20|24679.3|24667.3|24679.3|24667.3|24679.3|24667.3|24679.3|24667.3|2
1760549790000|2025-10-15 17:36:30|24680.3|24668.3|24679|24667|24681.2|24669.2|24679|24667|2
1760549800000|2025-10-15 17:36:40|24681.9|24669.9|24686.5|24674.5|24686.5|24674.5|24681.9|24669.9|5
1760549810000|2025-10-15 17:36:50|24681.5|24669.5|24682.8|24670.8|24683.7|24671.7|24681.5|24669.5|6
1760549820000|2025-10-15 17:37:00|24681.8|24669.8|24681.8|24669.8|24683.7|24671.7|24681.8|24669.8|5
1760549830000|2025-10-15 17:37:10|24680.9|24668.9|24680.9|24668.9|24680.9|24668.9|24680.9|24668.9|4
1760549840000|2025-10-15 17:37:20|24680.3|24668.3|24679|24667|24680.3|24668.3|24679|24667|4
1760549850000|2025-10-15 17:37:30|24679.3|24667.3|24677.4|24665.4|24679.3|24667.3|24677.1|24665.1|6
1760549860000|2025-10-15 17:37:40|24677.1|24665.1|24681.8|24669.8|24681.8|24669.8|24676.8|24664.8|7
1760549870000|2025-10-15 17:37:50|||||||||2
1760549880000|2025-10-15 17:38:00|24682.8|24670.8|24688.4|24676.4|24688.4|24676.4|24681.8|24669.8|6
1760549890000|2025-10-15 17:38:10|24685.9|24673.9|24686.8|24674.8|24686.8|24674.8|24684.9|24672.9|5
1760549900000|2025-10-15 17:38:20|24686.2|24674.2|24682.4|24670.4|24686.2|24674.2|24682.1|24670.1|4
1760549910000|2025-10-15 17:38:30|24683.7|24671.7|24680.9|24668.9|24687.1|24675.1|24680.9|24668.9|19
1760549920000|2025-10-15 17:38:40|24681.8|24669.8|24681.8|24669.8|24681.8|24669.8|24681.8|24669.8|2
1760549930000|2025-10-15 17:38:50|24680.9|24668.9|24680.9|24668.9|24680.9|24668.9|24680.9|24668.9|3
1760549940000|2025-10-15 17:39:00|24678.4|24666.4|24677.4|24665.4|24678.4|24666.4|24677.1|24665.1|9
1760549950000|2025-10-15 17:39:10|24677.1|24665.1|24677.4|24665.4|24679.6|24667.6|24677.1|24665.1|18
1760549960000|2025-10-15 17:39:20|24679.6|24667.6|24677.4|24665.4|24679.6|24667.6|24677.4|24665.4|2
1760549970000|2025-10-15 17:39:30|24677.1|24665.1|24674.3|24662.3|24677.4|24665.4|24674.3|24662.3|17
1760549980000|2025-10-15 17:39:40|24673.4|24661.4|24674.3|24662.3|24675.9|24663.9|24673.4|24661.4|18
1760549990000|2025-10-15 17:39:50|24676.2|24664.2|24674.9|24662.9|24676.8|24664.8|24674.9|24662.9|12
1760550000000|2025-10-15 17:40:00|24675.9|24663.9|24675.9|24663.9|24677.4|24665.4|24671.5|24659.5|21
1760550010000|2025-10-15 17:40:10|24676.8|24664.8|24675.2|24663.2|24677.1|24665.1|24674.3|24662.3|24
1760550020000|2025-10-15 17:40:20|24675.5|24663.5|24677.7|24665.7|24677.7|24665.7|24674.6|24662.6|6
1760550030000|2025-10-15 17:40:30|24676.5|24664.5|24680.5|24668.5|24680.5|24668.5|24676.5|24664.5|5
1760550040000|2025-10-15 17:40:40|24679.6|24667.6|24680.2|24668.2|24680.5|24668.5|24679.6|24667.6|9
1760550050000|2025-10-15 17:40:50|||||||||1
1760550060000|2025-10-15 17:41:00|24685.2|24673.2|24688|24676|24689|24677|24685.2|24673.2|10
1760550070000|2025-10-15 17:41:10|24685.8|24673.8|24678.4|24666.4|24685.8|24673.8|24678.4|24666.4|11
1760550080000|2025-10-15 17:41:20|24678.1|24666.1|24677.4|24665.4|24678.1|24666.1|24677.1|24665.1|4
1760550090000|2025-10-15 17:41:30|24677.1|24665.1|24679.3|24667.3|24679.6|24667.6|24675.9|24663.9|7
1760550100000|2025-10-15 17:41:40|24680.9|24668.9|24680.9|24668.9|24681.8|24669.8|24679.3|24667.3|17
1760550110000|2025-10-15 17:41:50|24680.6|24668.6|24680.6|24668.6|24681.5|24669.5|24680.3|24668.3|2
1760550120000|2025-10-15 17:42:00|24681.5|24669.5|24683.7|24671.7|24683.7|24671.7|24679.6|24667.6|9
1760550130000|2025-10-15 17:42:10|24684|24672|24683.7|24671.7|24686.2|24674.2|24683.7|24671.7|2
1760550140000|2025-10-15 17:42:20|24684|24672|24681.5|24669.5|24684|24672|24680.3|24668.3|7
1760550150000|2025-10-15 17:42:30|24682.5|24670.5|24685|24673|24685|24673|24682.5|24670.5|1
1760550160000|2025-10-15 17:42:40|24685.9|24673.9|24683.7|24671.7|24686.2|24674.2|24683.7|24671.7|6
1760550170000|2025-10-15 17:42:50|24682.8|24670.8|24680.9|24668.9|24682.8|24670.8|24679|24667|5
1760550180000|2025-10-15 17:43:00|24681.2|24669.2|24683.7|24671.7|24683.7|24671.7|24681.2|24669.2|7
1760550190000|2025-10-15 17:43:10|24683.1|24671.1|24685.9|24673.9|24686.2|24674.2|24681.2|24669.2|4
1760550200000|2025-10-15 17:43:20|24686.2|24674.2|24685.3|24673.3|24686.2|24674.2|24685.3|24673.3|0
1760550210000|2025-10-15 17:43:30|24686.2|24674.2|24687.5|24675.5|24687.5|24675.5|24686.2|24674.2|1
1760550220000|2025-10-15 17:43:40|24693.4|24681.4|24691.2|24679.2|24693.4|24681.4|24689|24677|14
1760550230000|2025-10-15 17:43:50|24691.5|24679.5|24693.7|24681.7|24694|24682|24691.5|24679.5|4
1760550240000|2025-10-15 17:44:00|24694|24682|24694|24682|24694|24682|24694|24682|1
1760550250000|2025-10-15 17:44:10|24694.3|24682.3|24696.8|24684.8|24698.1|24686.1|24694.3|24682.3|44
1760550260000|2025-10-15 17:44:20|24696.5|24684.5|24696.5|24684.5|24696.5|24684.5|24696.5|24684.5|0
1760550270000|2025-10-15 17:44:30|24695.3|24683.3|24696.5|24684.5|24696.5|24684.5|24695.3|24683.3|0
1760550280000|2025-10-15 17:44:40|24696.2|24684.2|24696.2|24684.2|24696.2|24684.2|24695.3|24683.3|0
1760550290000|2025-10-15 17:44:50|24695.3|24683.3|24696.2|24684.2|24696.2|24684.2|24695.3|24683.3|3
1760550310000|2025-10-15 17:45:10|24696.8|24684.8|24698.7|24686.7|24699|24687|24695.3|24683.3|6
1760550320000|2025-10-15 17:45:20|24699.3|24687.3|24696.8|24684.8|24699.3|24687.3|24696.8|24684.8|4
1760550340000|2025-10-15 17:45:40|24694.9|24682.9|24689.9|24677.9|24694.9|24682.9|24689.9|24677.9|9
1760550350000|2025-10-15 17:45:50|24689|24677|24687.1|24675.1|24689|24677|24685.9|24673.9|4
1760550360000|2025-10-15 17:46:00|24686.8|24674.8|24689|24677|24689|24677|24686.8|24674.8|6
1760550370000|2025-10-15 17:46:10|24689.3|24677.3|24689.3|24677.3|24689.3|24677.3|24689.3|24677.3|0
1760550380000|2025-10-15 17:46:20|24690.3|24678.3|24690.3|24678.3|24690.3|24678.3|24690.3|24678.3|2
1760550390000|2025-10-15 17:46:30|24691.2|24679.2|24691.8|24679.8|24691.8|24679.8|24691.2|24679.2|2
1760550400000|2025-10-15 17:46:40|24690.9|24678.9|24691.5|24679.5|24691.8|24679.8|24690.9|24678.9|4
1760550410000|2025-10-15 17:46:50|24692.5|24680.5|24694.3|24682.3|24694.3|24682.3|24692.5|24680.5|7
1760550420000|2025-10-15 17:47:00|24695.3|24683.3|24696.2|24684.2|24696.2|24684.2|24692.8|24680.8|13
1760550430000|2025-10-15 17:47:10|24697.5|24685.5|24697.5|24685.5|24697.5|24685.5|24696.2|24684.2|0
1760550440000|2025-10-15 17:47:20|24697.2|24685.2|24697.2|24685.2|24697.2|24685.2|24697.2|24685.2|0
1760550450000|2025-10-15 17:47:30|24701.2|24689.2|24703.7|24691.7|24703.7|24691.7|24701.2|24689.2|3
1760550460000|2025-10-15 17:47:40|24702.8|24690.8|24707.5|24695.5|24708.7|24696.7|24702.8|24690.8|9
1760550470000|2025-10-15 17:47:50|24708.7|24696.7|24706.2|24694.2|24708.7|24696.7|24706.2|24694.2|4
1760550480000|2025-10-15 17:48:00|24705.9|24693.9|24705.9|24693.9|24707.8|24695.8|24705.9|24693.9|4
1760550490000|2025-10-15 17:48:10|24706.2|24694.2|24708.4|24696.4|24708.7|24696.7|24705.9|24693.9|1
1760550500000|2025-10-15 17:48:20|24706.2|24694.2|24707.2|24695.2|24707.5|24695.5|24705.9|24693.9|0
1760550510000|2025-10-15 17:48:30|24706.2|24694.2|24707.2|24695.2|24707.2|24695.2|24706.2|24694.2|2
1760550520000|2025-10-15 17:48:40|24707.5|24695.5|24706.5|24694.5|24707.5|24695.5|24705.3|24693.3|9
1760550530000|2025-10-15 17:48:50|24707.5|24695.5|24707.8|24695.8|24707.8|24695.8|24707.5|24695.5|1
1760550540000|2025-10-15 17:49:00|24707.2|24695.2|24707.2|24695.2|24707.2|24695.2|24706.2|24694.2|6
1760550550000|2025-10-15 17:49:10|24707.8|24695.8|24706.2|24694.2|24707.8|24695.8|24705|24693|5
1760550560000|2025-10-15 17:49:20|24707.2|24695.2|24710|24698|24710|24698|24707.2|24695.2|3
1760550570000|2025-10-15 17:49:30|24710.6|24698.6|24708.4|24696.4|24711.5|24699.5|24707.8|24695.8|4
1760550580000|2025-10-15 17:49:40|24708.7|24696.7|24707.5|24695.5|24708.7|24696.7|24707.5|24695.5|7
1760550590000|2025-10-15 17:49:50|24707.2|24695.2|24705.9|24693.9|24707.2|24695.2|24705.9|24693.9|4
1760550600000|2025-10-15 17:50:00|24707.2|24695.2|24705.9|24693.9|24707.2|24695.2|24705.9|24693.9|0
1760550610000|2025-10-15 17:50:10|24706.2|24694.2|24707.2|24695.2|24707.2|24695.2|24705.3|24693.3|3
1760550620000|2025-10-15 17:50:20|24705.3|24693.3|24704.7|24692.7|24705.3|24693.3|24702.8|24690.8|3
1760550630000|2025-10-15 17:50:30|||||||||2
1760550640000|2025-10-15 17:50:40|24705|24693|24707.5|24695.5|24707.5|24695.5|24705|24693|6
1760550650000|2025-10-15 17:50:50|24709.7|24697.7|24709.7|24697.7|24709.7|24697.7|24709.7|24697.7|4
1760550660000|2025-10-15 17:51:00|24707.5|24695.5|24709.7|24697.7|24709.7|24697.7|24707.5|24695.5|6
1760550670000|2025-10-15 17:51:10|24710|24698|24706.5|24694.5|24710|24698|24704|24692|8
1760550680000|2025-10-15 17:51:20|24707.5|24695.5|24702.8|24690.8|24707.5|24695.5|24702.8|24690.8|5
1760550690000|2025-10-15 17:51:30|24701.8|24689.8|24701.8|24689.8|24701.8|24689.8|24701.8|24689.8|4
1760550700000|2025-10-15 17:51:40|24702.8|24690.8|24702.8|24690.8|24702.8|24690.8|24702.8|24690.8|0
1760550710000|2025-10-15 17:51:50|24705.3|24693.3|24705.3|24693.3|24705.3|24693.3|24705.3|24693.3|9
1760550720000|2025-10-15 17:52:00|24706.2|24694.2|24708.4|24696.4|24708.4|24696.4|24705.3|24693.3|1
1760550730000|2025-10-15 17:52:10|24709|24697|24712.8|24700.8|24712.8|24700.8|24708.7|24696.7|8
1760550740000|2025-10-15 17:52:20|24710.3|24698.3|24711.5|24699.5|24711.5|24699.5|24708.1|24696.1|5
1760550750000|2025-10-15 17:52:30|24712.8|24700.8|24710.3|24698.3|24712.8|24700.8|24709.3|24697.3|6
1760550760000|2025-10-15 17:52:40|24710.6|24698.6|24710.3|24698.3|24711.5|24699.5|24710.3|24698.3|1
1760550770000|2025-10-15 17:52:50|24709.3|24697.3|24709.3|24697.3|24709.3|24697.3|24709|24697|2
1760550780000|2025-10-15 17:53:00|24710.3|24698.3|24709|24697|24710.3|24698.3|24708.1|24696.1|2
1760550790000|2025-10-15 17:53:10|24710.3|24698.3|24707.8|24695.8|24710.3|24698.3|24707.8|24695.8|3
1760550800000|2025-10-15 17:53:20|24708.4|24696.4|24706.9|24694.9|24709.4|24697.4|24706.9|24694.9|3
1760550810000|2025-10-15 17:53:30|24705.6|24693.6|24703.1|24691.1|24705.6|24693.6|24702.8|24690.8|2
1760550820000|2025-10-15 17:53:40|24704|24692|24705.3|24693.3|24706.2|24694.2|24702.8|24690.8|7
1760550830000|2025-10-15 17:53:50|24706.2|24694.2|24706.2|24694.2|24706.2|24694.2|24706.2|24694.2|1
1760550840000|2025-10-15 17:54:00|24705.3|24693.3|24704.7|24692.7|24705.3|24693.3|24704.7|24692.7|4
1760550850000|2025-10-15 17:54:10|24705.3|24693.3|24706.2|24694.2|24707.5|24695.5|24705.3|24693.3|3
1760550860000|2025-10-15 17:54:20|24707.8|24695.8|24706.2|24694.2|24707.8|24695.8|24706.2|24694.2|1
1760550870000|2025-10-15 17:54:30|24707.2|24695.2|24699.4|24687.4|24707.2|24695.2|24699.4|24687.4|7
1760550880000|2025-10-15 17:54:40|24697.2|24685.2|24698.4|24686.4|24700.6|24688.6|24696.9|24684.9|9
1760550890000|2025-10-15 17:54:50|24696.2|24684.2|24695.6|24683.6|24697.5|24685.5|24692.5|24680.5|13
1760550900000|2025-10-15 17:55:00|24696.6|24684.6|24695.6|24683.6|24696.6|24684.6|24691.9|24679.9|16
1760550910000|2025-10-15 17:55:10|24696.6|24684.6|24692.8|24680.8|24696.6|24684.6|24690.9|24678.9|12
1760550920000|2025-10-15 17:55:20|24690.6|24678.6|24686.6|24674.6|24690.6|24678.6|24686.6|24674.6|3
1760550930000|2025-10-15 17:55:30|24687.5|24675.5|24691.3|24679.3|24691.3|24679.3|24687.5|24675.5|5
1760550940000|2025-10-15 17:55:40|24691.6|24679.6|24691.3|24679.3|24692.8|24680.8|24690.3|24678.3|6
1760550950000|2025-10-15 17:55:50|24691.6|24679.6|24692.8|24680.8|24692.8|24680.8|24691.3|24679.3|0
1760550960000|2025-10-15 17:56:00|24693.8|24681.8|24696.3|24684.3|24698.1|24686.1|24693.8|24681.8|10
1760550970000|2025-10-15 17:56:10|24696.6|24684.6|24695.3|24683.3|24696.9|24684.9|24695.3|24683.3|1
1760550980000|2025-10-15 17:56:20|24696.3|24684.3|24691.3|24679.3|24696.3|24684.3|24691.3|24679.3|3
1760550990000|2025-10-15 17:56:30|||||||||1
1760551000000|2025-10-15 17:56:40|24693.8|24681.8|24696.6|24684.6|24697.8|24685.8|24693.8|24681.8|11
1760551010000|2025-10-15 17:56:50|24697.5|24685.5|24698.8|24686.8|24698.8|24686.8|24697.5|24685.5|0
1760551020000|2025-10-15 17:57:00|24697.8|24685.8|24696.3|24684.3|24697.8|24685.8|24696.3|24684.3|8
1760551030000|2025-10-15 17:57:10|24696|24684|24700.7|24688.7|24700.7|24688.7|24695|24683|16
1760551040000|2025-10-15 17:57:20|24701.6|24689.6|24708.2|24696.2|24708.2|24696.2|24701.6|24689.6|12
1760551050000|2025-10-15 17:57:30|24707.8|24695.8|24706.6|24694.6|24708.2|24696.2|24706|24694|4
1760551060000|2025-10-15 17:57:40|24707.8|24695.8|24707.8|24695.8|24708.2|24696.2|24707.8|24695.8|1
1760551070000|2025-10-15 17:57:50|24708.8|24696.8|24710.3|24698.3|24710.7|24698.7|24708.8|24696.8|10
1760551080000|2025-10-15 17:58:00|24709.4|24697.4|24707.8|24695.8|24711.3|24699.3|24706.9|24694.9|12
1760551090000|2025-10-15 17:58:10|24706.6|24694.6|24706.9|24694.9|24707.8|24695.8|24705.6|24693.6|5
1760551100000|2025-10-15 17:58:20|24707.8|24695.8|24707.8|24695.8|24707.8|24695.8|24707.8|24695.8|3
1760551110000|2025-10-15 17:58:30|24706.9|24694.9|24711.9|24699.9|24713.8|24701.8|24706.9|24694.9|33
1760551120000|2025-10-15 17:58:40|24712.8|24700.8|24711.9|24699.9|24712.8|24700.8|24711.9|24699.9|0
1760551130000|2025-10-15 17:58:50|24712.8|24700.8|24711.2|24699.2|24714.4|24702.4|24711.2|24699.2|12
1760551140000|2025-10-15 17:59:00|24715.6|24703.6|24717.2|24705.2|24718.4|24706.4|24715.6|24703.6|16
1760551150000|2025-10-15 17:59:10|24718.4|24706.4|24724.4|24712.4|24724.4|24712.4|24718.4|24706.4|80
1760551160000|2025-10-15 17:59:20|24723.5|24711.5|24729.4|24717.4|24729.4|24717.4|24722.5|24710.5|77
1760551170000|2025-10-15 17:59:30|24729.7|24717.7|24733.4|24721.4|24733.4|24721.4|24727.8|24715.8|66
1760551180000|2025-10-15 17:59:40|24734.4|24722.4|24728.1|24716.1|24735.6|24723.6|24725.6|24713.6|100
1760551190000|2025-10-15 17:59:50|24730|24718|24730.3|24718.3|24730.6|24718.6|24726.6|24714.6|75
1760551200000|2025-10-15 18:00:00|24729.1|24717.1|24729.1|24717.1|24730.3|24718.3|24727.8|24715.8|52
1760551210000|2025-10-15 18:00:10|24729.4|24717.4|24729.7|24717.7|24730.9|24718.9|24725.9|24713.9|44
1760551220000|2025-10-15 18:00:20|24728.4|24716.4|24723.4|24711.4|24728.7|24716.7|24723.4|24711.4|12
1760551230000|2025-10-15 18:00:30|24723.1|24711.1|24720.9|24708.9|24723.1|24711.1|24720.3|24708.3|7
1760551240000|2025-10-15 18:00:40|24720.3|24708.3|24717.8|24705.8|24720.6|24708.6|24717.8|24705.8|7
1760551250000|2025-10-15 18:00:50|24718.4|24706.4|24715.3|24703.3|24718.4|24706.4|24715.3|24703.3|4
1760551260000|2025-10-15 18:01:00|24716.3|24704.3|24715.3|24703.3|24716.3|24704.3|24715.3|24703.3|11
1760551270000|2025-10-15 18:01:10|24716.3|24704.3|24712.8|24700.8|24716.6|24704.6|24712.8|24700.8|26
1760551280000|2025-10-15 18:01:20|24713.1|24701.1|24718.4|24706.4|24719.4|24707.4|24713.1|24701.1|12
1760551290000|2025-10-15 18:01:30|24717.5|24705.5|24720.9|24708.9|24722.5|24710.5|24717.5|24705.5|9
1760551300000|2025-10-15 18:01:40|24722.2|24710.2|24718.4|24706.4|24722.5|24710.5|24718.4|24706.4|2
1760551310000|2025-10-15 18:01:50|24719|24707|24720|24708|24722.8|24710.8|24719|24707|5
1760551320000|2025-10-15 18:02:00|24718.4|24706.4|24721.5|24709.5|24721.5|24709.5|24717.8|24705.8|10
1760551330000|2025-10-15 18:02:10|24722.5|24710.5|24720.6|24708.6|24722.8|24710.8|24720.6|24708.6|2
1760551340000|2025-10-15 18:02:20|24720.3|24708.3|24717.8|24705.8|24720.3|24708.3|24717.8|24705.8|5
1760551350000|2025-10-15 18:02:30|24718.7|24706.7|24717.8|24705.8|24720.6|24708.6|24717.8|24705.8|7
1760551360000|2025-10-15 18:02:40|24716.8|24704.8|24723.1|24711.1|24724|24712|24716.2|24704.2|11
1760551370000|2025-10-15 18:02:50|24721.5|24709.5|24725|24713|24725|24713|24721.5|24709.5|16
1760551380000|2025-10-15 18:03:00|24726.2|24714.2|24725|24713|24726.2|24714.2|24725|24713|6
1760551390000|2025-10-15 18:03:10|24725.3|24713.3|24726.2|24714.2|24726.2|24714.2|24725.3|24713.3|10
1760551400000|2025-10-15 18:03:20|24728.7|24716.7|24727.5|24715.5|24730|24718|24727.5|24715.5|13
1760551410000|2025-10-15 18:03:30|24728.4|24716.4|24730|24718|24730|24718|24728.4|24716.4|0
1760551420000|2025-10-15 18:03:40|24729.7|24717.7|24727.2|24715.2|24730|24718|24727.2|24715.2|7
1760551430000|2025-10-15 18:03:50|24730|24718|24730|24718|24730|24718|24729|24717|2
1760551440000|2025-10-15 18:04:00|24729.3|24717.3|24728.7|24716.7|24729.3|24717.3|24726.5|24714.5|18
1760551450000|2025-10-15 18:04:10|24729|24717|24730.3|24718.3|24730.3|24718.3|24729|24717|1
1760551460000|2025-10-15 18:04:20|24730|24718|24725.6|24713.6|24730|24718|24725.3|24713.3|8
1760551470000|2025-10-15 18:04:30|24725.3|24713.3|24724|24712|24725.3|24713.3|24724|24712|15
1760551480000|2025-10-15 18:04:40|24722.8|24710.8|24721.5|24709.5|24722.8|24710.8|24721.2|24709.2|9
1760551490000|2025-10-15 18:04:50|24722.8|24710.8|24720.6|24708.6|24722.8|24710.8|24719.6|24707.6|12
1760621400000|2025-10-16 13:30:00|24698.8|24668.8|24714.2|24702.2|24719.2|24706.3|24695.8|24668.8|67
1760621410000|2025-10-16 13:30:10|24713.3|24701.3|24718.3|24706.3|24718.3|24706.3|24704.9|24692.9|45
1760621420000|2025-10-16 13:30:20|24717.1|24705.1|24723.9|24711.9|24725.2|24713.2|24709.3|24697.3|14
1760621430000|2025-10-16 13:30:30|24724.9|24712.9|24722.1|24710.1|24724.9|24712.9|24719.3|24707.3|21
1760621440000|2025-10-16 13:30:40|24723.4|24711.4|24718.4|24706.4|24728|24716|24717.1|24705.1|48
1760621450000|2025-10-16 13:30:50|24717.1|24705.1|24738.3|24726.3|24739.6|24727.6|24717.1|24705.1|41
1760621460000|2025-10-16 13:31:00|24739.6|24727.6|24738|24726|24747.4|24735.4|24735.5|24723.5|39
1760621470000|2025-10-16 13:31:10|24740.5|24728.5|24748.9|24736.9|24749.3|24737.3|24736.8|24724.8|38
1760621480000|2025-10-16 13:31:20|24749.9|24737.9|24745.8|24733.8|24750.2|24738.2|24744.9|24732.9|30
1760621490000|2025-10-16 13:31:30|24744.9|24732.9|24748|24736|24753|24741|24744.9|24732.9|56
1760621500000|2025-10-16 13:31:40|24748.3|24736.3|24744.9|24732.9|24748.3|24736.3|24741.7|24729.7|17
1760621510000|2025-10-16 13:31:50|24751.1|24739.1|24752.7|24740.7|24754.6|24742.6|24749.3|24737.3|45
1760621520000|2025-10-16 13:32:00|24751.8|24739.8|24753.4|24741.4|24755.9|24743.9|24748|24736|40
1760621530000|2025-10-16 13:32:10|24753.7|24741.7|24754|24742|24756.5|24744.5|24748|24736|26
1760621540000|2025-10-16 13:32:20|24755.2|24743.2|24754.3|24742.3|24755.5|24743.5|24751.8|24739.8|31
1760621550000|2025-10-16 13:32:30|24753.4|24741.4|24735.2|24723.2|24753.4|24741.4|24731.8|24719.8|39
1760621560000|2025-10-16 13:32:40|24736.2|24724.2|24732.1|24720.1|24738|24726|24731.8|24719.8|25
1760621570000|2025-10-16 13:32:50|24734|24722|24735.9|24723.9|24738.7|24726.7|24730.2|24718.2|23
1760621580000|2025-10-16 13:33:00|24736.2|24724.2|24735.6|24723.6|24740.6|24728.6|24735.6|24723.6|16
1760621590000|2025-10-16 13:33:10|24737.1|24725.1|24739.6|24727.6|24739.6|24727.6|24732.1|24720.1|12
1760621600000|2025-10-16 13:33:20|24738.4|24726.4|24732.1|24720.1|24738.7|24726.7|24729.6|24717.6|13
1760621610000|2025-10-16 13:33:30|24730|24718|24739.6|24727.6|24739.6|24727.6|24730|24718|22
1760621620000|2025-10-16 13:33:40|24738.7|24726.7|24735.6|24723.6|24740|24728|24735.6|24723.6|24
1760621630000|2025-10-16 13:33:50|24736.8|24724.8|24732.8|24720.8|24736.8|24724.8|24731.8|24719.8|7
1760621640000|2025-10-16 13:34:00|24733.1|24721.1|24750.9|24738.9|24753|24741|24733.1|24721.1|21
1760621650000|2025-10-16 13:34:10|24749.9|24737.9|24744|24732|24750.9|24738.9|24744|24732|8
1760621660000|2025-10-16 13:34:20|24744.6|24732.6|24745.3|24733.3|24746.5|24734.5|24744.6|24732.6|5
1760621670000|2025-10-16 13:34:30|24745.6|24733.6|24749|24737|24750.3|24738.3|24745.6|24733.6|12
1760621680000|2025-10-16 13:34:40|24751.8|24739.8|24754|24742|24754.9|24742.9|24750.3|24738.3|16
1760621690000|2025-10-16 13:34:50|24752.8|24740.8|24754.9|24742.9|24755.6|24743.6|24752.8|24740.8|9
1760621700000|2025-10-16 13:35:00|24757.4|24745.4|24766.8|24754.8|24769|24757|24756.5|24744.5|34
1760621710000|2025-10-16 13:35:10|24769|24757|24779.3|24767.3|24779.9|24767.9|24766.8|24754.8|69
1760621720000|2025-10-16 13:35:20|24778.1|24766.1|24780.9|24768.9|24781.8|24769.8|24774.3|24762.3|51
1760621730000|2025-10-16 13:35:30|24779.9|24767.9|24776.8|24764.8|24780.9|24768.9|24776.5|24764.5|9
1760621740000|2025-10-16 13:35:40|24777.7|24765.7|24771.8|24759.8|24778.7|24766.7|24771.8|24759.8|20
1760621750000|2025-10-16 13:35:50|24771.2|24759.2|24769|24757|24771.2|24759.2|24769|24757|4
1760621760000|2025-10-16 13:36:00|24768.3|24756.3|24770.2|24758.2|24770.2|24758.2|24763.1|24751.1|22
1760621770000|2025-10-16 13:36:10|24769.3|24757.3|24772.7|24760.7|24774|24762|24769.3|24757.3|9
1760621780000|2025-10-16 13:36:20|24773.1|24761.1|24773.7|24761.7|24773.7|24761.7|24770.8|24758.8|13
1760621790000|2025-10-16 13:36:30|24774.6|24762.6|24774.9|24762.9|24774.9|24762.9|24774.6|24762.6|5
1760621800000|2025-10-16 13:36:40|24774|24762|24780.9|24768.9|24781.8|24769.8|24772.7|24760.7|28
1760621810000|2025-10-16 13:36:50|24781.8|24769.8|24781.8|24769.8|24784.3|24772.3|24780.6|24768.6|11
1760621820000|2025-10-16 13:37:00|24783.1|24771.1|24780|24768|24785.6|24773.6|24780|24768|27
1760621830000|2025-10-16 13:37:10|24779.6|24767.6|24773.7|24761.7|24781.2|24769.2|24773.7|24761.7|3
1760621840000|2025-10-16 13:37:20|24774.7|24762.7|24776.2|24764.2|24776.2|24764.2|24773.7|24761.7|4
1760621850000|2025-10-16 13:37:30|24778.7|24766.7|24778.7|24766.7|24780.3|24768.3|24778.7|24766.7|9
1760621860000|2025-10-16 13:37:40|24777.2|24765.2|24776.2|24764.2|24778.4|24766.4|24776.2|24764.2|3
1760621870000|2025-10-16 13:37:50|24777.2|24765.2|24776.2|24764.2|24779.7|24767.7|24776.2|24764.2|6
1760621880000|2025-10-16 13:38:00|24777.5|24765.5|24781.2|24769.2|24783.1|24771.1|24775.3|24763.3|10
1760621890000|2025-10-16 13:38:10|24780|24768|24785.3|24773.3|24785.3|24773.3|24779.7|24767.7|31
1760621900000|2025-10-16 13:38:20|24794.9|24782.9|24798.4|24786.4|24802.4|24790.4|24794.9|24782.9|75
1760621910000|2025-10-16 13:38:30|24797.4|24785.4|24797.7|24785.7|24799.3|24787.3|24794.9|24782.9|24
1760621920000|2025-10-16 13:38:40|24797.4|24785.4|24794.9|24782.9|24797.4|24785.4|24791.8|24779.8|11
1760621930000|2025-10-16 13:38:50|24795.6|24783.6|24797.7|24785.7|24798.7|24786.7|24795.6|24783.6|23
1760621940000|2025-10-16 13:39:00|24795.9|24783.9|24798|24786|24798.4|24786.4|24795.5|24783.5|21
1760621950000|2025-10-16 13:39:10|24799.9|24787.9|24793.7|24781.7|24801.2|24789.2|24793.7|24781.7|37
1760621960000|2025-10-16 13:39:20|24794|24782|24797.4|24785.4|24801.2|24789.2|24794|24782|30
1760621970000|2025-10-16 13:39:30|24798.4|24786.4|24793.7|24781.7|24798.4|24786.4|24793.7|24781.7|5
1760621980000|2025-10-16 13:39:40|24792.7|24780.7|24794.6|24782.6|24796.8|24784.8|24791.8|24779.8|18
1760621990000|2025-10-16 13:39:50|24794.9|24782.9|24801.2|24789.2|24801.2|24789.2|24791.2|24779.2|45
1760622000000|2025-10-16 13:40:00|24802.1|24790.1|24803.1|24791.1|24803.1|24791.1|24798.1|24786.1|13
1760622010000|2025-10-16 13:40:10|24804.3|24792.3|24794.3|24782.3|24804.3|24792.3|24794.3|24782.3|26
1760622020000|2025-10-16 13:40:20|24792.5|24780.5|24774|24762|24792.5|24780.5|24774|24762|26
1760622030000|2025-10-16 13:40:30|24773.7|24761.7|24776.8|24764.8|24776.8|24764.8|24773.7|24761.7|19
1760622040000|2025-10-16 13:40:40|24779|24767|24781.8|24769.8|24781.8|24769.8|24779|24767|10
1760622050000|2025-10-16 13:40:50|24782.7|24770.7|24782.7|24770.7|24784.9|24772.9|24782.7|24770.7|27
1760622060000|2025-10-16 13:41:00|24781.8|24769.8|24779|24767|24786.2|24774.2|24779|24767|36
1760622070000|2025-10-16 13:41:10|24778.7|24766.7|24777.5|24765.5|24780.9|24768.9|24772.5|24760.5|27
1760622080000|2025-10-16 13:41:20|24780|24768|24783.4|24771.4|24787.5|24775.5|24780|24768|20
1760622090000|2025-10-16 13:41:30|24784.3|24772.3|24787.8|24775.8|24790|24778|24784.3|24772.3|5
1760622100000|2025-10-16 13:41:40|24792.5|24780.5|24791.5|24779.5|24792.5|24780.5|24789|24777|33
1760622110000|2025-10-16 13:41:50|24792.5|24780.5|24795.9|24783.9|24796.2|24784.2|24792.5|24780.5|29
1760622120000|2025-10-16 13:42:00|24796.8|24784.8|24800.9|24788.9|24800.9|24788.9|24795.6|24783.6|13
1760622130000|2025-10-16 13:42:10|24800|24788|24796.8|24784.8|24801.8|24789.8|24796.8|24784.8|15
1760622140000|2025-10-16 13:42:20|24797.7|24785.7|24794.3|24782.3|24798.7|24786.7|24794.3|24782.3|7
1760622150000|2025-10-16 13:42:30|24793.4|24781.4|24794.6|24782.6|24795.9|24783.9|24791.8|24779.8|28
1760622160000|2025-10-16 13:42:40|24793.1|24781.1|24787.1|24775.1|24793.4|24781.4|24787.1|24775.1|6
1760622170000|2025-10-16 13:42:50|24788.1|24776.1|24785.9|24773.9|24788.4|24776.4|24782.5|24770.5|7
1760622180000|2025-10-16 13:43:00|24785|24773|24773.4|24761.4|24786.2|24774.2|24767.5|24755.5|8
1760622190000|2025-10-16 13:43:10|24773.7|24761.7|24773.1|24761.1|24775|24763|24770.6|24758.6|6
1760622200000|2025-10-16 13:43:20|24771.8|24759.8|24773.1|24761.1|24773.4|24761.4|24770.9|24758.9|4
1760622210000|2025-10-16 13:43:30|24773.4|24761.4|24773.4|24761.4|24775.9|24763.9|24772.1|24760.1|9
1760622220000|2025-10-16 13:43:40|24772.5|24760.5|24771.8|24759.8|24773.1|24761.1|24771.8|24759.8|1
1760622230000|2025-10-16 13:43:50|24772.1|24760.1|24775.6|24763.6|24775.6|24763.6|24768.1|24756.1|19
1760622240000|2025-10-16 13:44:00|24776.8|24764.8|24771.8|24759.8|24776.8|24764.8|24769.6|24757.6|24
1760622250000|2025-10-16 13:44:10|24772.5|24760.5|24769.3|24757.3|24774.3|24762.3|24769.3|24757.3|9
1760622260000|2025-10-16 13:44:20|24766.8|24754.8|24770.3|24758.3|24770.3|24758.3|24766.8|24754.8|10
1760622270000|2025-10-16 13:44:30|24771.8|24759.8|24779.3|24767.3|24780.3|24768.3|24771.8|24759.8|9
1760622280000|2025-10-16 13:44:40|24776.8|24764.8|24777.5|24765.5|24779.3|24767.3|24776.8|24764.8|9
1760622290000|2025-10-16 13:44:50|24777.8|24765.8|24787.5|24775.5|24787.5|24775.5|24777.8|24765.8|25
1760622300000|2025-10-16 13:45:00|24786.8|24774.8|24791.2|24779.2|24792.5|24780.5|24786.8|24774.8|29
1760622310000|2025-10-16 13:45:10|24790.9|24778.9|24787.5|24775.5|24790.9|24778.9|24785|24773|15
1760622320000|2025-10-16 13:45:20|24788.4|24776.4|24785|24773|24790|24778|24785|24773|8
1760622330000|2025-10-16 13:45:30|24788.4|24776.4|24786.5|24774.5|24788.7|24776.7|24786.5|24774.5|6
1760622340000|2025-10-16 13:45:40|24786.2|24774.2|24787.1|24775.1|24787.5|24775.5|24783.4|24771.4|16
1760622350000|2025-10-16 13:45:50|24788.4|24776.4|24785.6|24773.6|24788.4|24776.4|24783.4|24771.4|13
1760622360000|2025-10-16 13:46:00|24785.3|24773.3|24785.3|24773.3|24786.8|24774.8|24785.3|24773.3|3
1760622370000|2025-10-16 13:46:10|24786.8|24774.8|24785.3|24773.3|24786.8|24774.8|24785.3|24773.3|10
1760622380000|2025-10-16 13:46:20|24784|24772|24783.7|24771.7|24784|24772|24781.5|24769.5|18
1760622390000|2025-10-16 13:46:30|24782.8|24770.8|24785.6|24773.6|24794|24782|24782.8|24770.8|19
1760622400000|2025-10-16 13:46:40|24786.5|24774.5|24782.8|24770.8|24787.4|24775.4|24782.8|24770.8|10
1760622410000|2025-10-16 13:46:50|24781.8|24769.8|24786.5|24774.5|24786.5|24774.5|24781.8|24769.8|20
1760622420000|2025-10-16 13:47:00|24785.6|24773.6|24777.8|24765.8|24785.6|24773.6|24777.8|24765.8|15
1760622430000|2025-10-16 13:47:10|24780.3|24768.3|24782.4|24770.4|24783.7|24771.7|24780.3|24768.3|15
1760622440000|2025-10-16 13:47:20|24782.8|24770.8|24786.8|24774.8|24786.8|24774.8|24782.8|24770.8|1
1760622450000|2025-10-16 13:47:30|24787.8|24775.8|24786.8|24774.8|24787.8|24775.8|24786.8|24774.8|4
1760622460000|2025-10-16 13:47:40|24787.8|24775.8|24786.8|24774.8|24787.8|24775.8|24786.8|24774.8|3
1760622470000|2025-10-16 13:47:50|24787.8|24775.8|24788.4|24776.4|24789.7|24777.7|24785|24773|13
1760622480000|2025-10-16 13:48:00|24789.3|24777.3|24792.2|24780.2|24794.3|24782.3|24789.3|24777.3|34
1760622490000|2025-10-16 13:48:10|24791.2|24779.2|24792.5|24780.5|24792.5|24780.5|24791.2|24779.2|12
1760622500000|2025-10-16 13:48:20|24792.2|24780.2|24797.8|24785.8|24797.8|24785.8|24792.2|24780.2|16
1760622510000|2025-10-16 13:48:30|24799|24787|24803.4|24791.4|24803.4|24791.4|24797.8|24785.8|8
1760622520000|2025-10-16 13:48:40|24804.9|24792.9|24798.7|24786.7|24804.9|24792.9|24798.7|24786.7|41
1760622530000|2025-10-16 13:48:50|24799|24787|24798.7|24786.7|24799.6|24787.6|24798.7|24786.7|12
1760622540000|2025-10-16 13:49:00|||||||||3
1760622550000|2025-10-16 13:49:10|24796.5|24784.5|24798.7|24786.7|24798.7|24786.7|24796.2|24784.2|13
1760622560000|2025-10-16 13:49:20|24799|24787|24796.2|24784.2|24799|24787|24796.2|24784.2|7
1760622580000|2025-10-16 13:49:40|24792.4|24780.4|24799.6|24787.6|24799.6|24787.6|24792.4|24780.4|20
1760622590000|2025-10-16 13:49:50|24800.3|24788.3|24808.7|24796.7|24811.2|24799.2|24799.3|24787.3|59
1760622600000|2025-10-16 13:50:00|24807.8|24795.8|24816.8|24804.8|24817.8|24805.8|24807.8|24795.8|45
1760622610000|2025-10-16 13:50:10|24815.9|24803.9|24814|24802|24815.9|24803.9|24812.5|24800.5|27
1760622620000|2025-10-16 13:50:20|24808.4|24796.4|24811.8|24799.8|24813.1|24801.1|24808.4|24796.4|36
1760622630000|2025-10-16 13:50:30|24810.9|24798.9|24811.5|24799.5|24813.1|24801.1|24809|24797|11
1760622640000|2025-10-16 13:50:40|24811.8|24799.8|24814.3|24802.3|24814.3|24802.3|24810.6|24798.6|6
1760622650000|2025-10-16 13:50:50|24815.3|24803.3|24819.3|24807.3|24819.3|24807.3|24815.3|24803.3|2
1760622660000|2025-10-16 13:51:00|24818.4|24806.4|24818.1|24806.1|24819.3|24807.3|24816.8|24804.8|12
1760622670000|2025-10-16 13:51:10|24817.2|24805.2|24814.7|24802.7|24817.2|24805.2|24814.3|24802.3|12
1760622680000|2025-10-16 13:51:20|24812.2|24800.2|24809|24797|24812.5|24800.5|24808.1|24796.1|25
1760622690000|2025-10-16 13:51:30|24805.3|24793.3|24798.7|24786.7|24805.3|24793.3|24789.7|24777.7|25
1760622700000|2025-10-16 13:51:40|24794|24782|24796.8|24784.8|24796.8|24784.8|24793.7|24781.7|5
1760622710000|2025-10-16 13:51:50|24799.7|24787.7|24800|24788|24802.5|24790.5|24798.7|24786.7|17
1760622720000|2025-10-16 13:52:00|24799|24787|24793.1|24781.1|24799|24787|24787.5|24775.5|28
1760622730000|2025-10-16 13:52:10|24792.2|24780.2|24796.5|24784.5|24796.5|24784.5|24792.2|24780.2|14
1760622740000|2025-10-16 13:52:20|24796.2|24784.2|24805.9|24793.9|24808.1|24796.1|24796.2|24784.2|64
1760622750000|2025-10-16 13:52:30|24805|24793|24804.1|24792.1|24809.7|24797.7|24804.1|24792.1|20
1760622760000|2025-10-16 13:52:40|24806.2|24794.2|24804.4|24792.4|24807.5|24795.5|24804.4|24792.4|12
1760622770000|2025-10-16 13:52:50|24803.7|24791.7|24800|24788|24803.7|24791.7|24797.5|24785.5|33
1760622780000|2025-10-16 13:53:00|24800.9|24788.9|24810|24798|24810|24798|24800.9|24788.9|16
1760622790000|2025-10-16 13:53:10|24810.9|24798.9|24812.8|24800.8|24814.3|24802.3|24810|24798|16
1760622800000|2025-10-16 13:53:20|24811.8|24799.8|24811.8|24799.8|24812.2|24800.2|24806.8|24794.8|5
1760622810000|2025-10-16 13:53:30|24812.2|24800.2|24809.3|24797.3|24813.4|24801.4|24809|24797|20
1760622820000|2025-10-16 13:53:40|24810.3|24798.3|24806.8|24794.8|24810.3|24798.3|24806.5|24794.5|19
1760622830000|2025-10-16 13:53:50|24804.3|24792.3|24803.1|24791.1|24805.3|24793.3|24802.2|24790.2|11
1760622840000|2025-10-16 13:54:00|24801.8|24789.8|24799.3|24787.3|24801.8|24789.8|24799.3|24787.3|5
1760622850000|2025-10-16 13:54:10|24800.3|24788.3|24796.2|24784.2|24800.3|24788.3|24796.2|24784.2|3
1760622860000|2025-10-16 13:54:20|24797.2|24785.2|24790|24778|24799.7|24787.7|24789.1|24777.1|11
1760622870000|2025-10-16 13:54:30|24790.9|24778.9|24800|24788|24800|24788|24790|24778|23
1760622880000|2025-10-16 13:54:40|24799.1|24787.1|24800.9|24788.9|24800.9|24788.9|24796.6|24784.6|11
1760622890000|2025-10-16 13:54:50|24808.4|24796.4|24809.3|24797.3|24811.8|24799.8|24804.7|24792.7|25
1760622900000|2025-10-16 13:55:00|24807.5|24795.5|24814.3|24802.3|24815.9|24803.9|24807.5|24795.5|31
1760622910000|2025-10-16 13:55:10|24813.4|24801.4|24813.4|24801.4|24814.3|24802.3|24810|24798|13
1760622920000|2025-10-16 13:55:20|24812.5|24800.5|24812.5|24800.5|24812.5|24800.5|24810|24798|10
1760622930000|2025-10-16 13:55:30|24811.8|24799.8|24812.5|24800.5|24812.5|24800.5|24810|24798|3
1760622940000|2025-10-16 13:55:40|24813.7|24801.7|24815.9|24803.9|24815.9|24803.9|24813.7|24801.7|4
1760622950000|2025-10-16 13:55:50|24815|24803|24815|24803|24815|24803|24812.5|24800.5|6
1760622960000|2025-10-16 13:56:00|24816.9|24804.9|24814.6|24802.6|24818.7|24806.7|24814.6|24802.6|22
1760622970000|2025-10-16 13:56:10|24812.1|24800.1|24812.1|24800.1|24812.1|24800.1|24810.6|24798.6|10
1760622980000|2025-10-16 13:56:20|24813.1|24801.1|24818.1|24806.1|24818.1|24806.1|24813.1|24801.1|7
1760622990000|2025-10-16 13:56:30|24819.6|24807.6|24820.6|24808.6|24820.6|24808.6|24818.1|24806.1|9
1760623000000|2025-10-16 13:56:40|24818.1|24806.1|24810.9|24798.9|24819|24807|24810.9|24798.9|16
1760623010000|2025-10-16 13:56:50|24811.2|24799.2|24811.2|24799.2|24811.2|24799.2|24809.6|24797.6|4
1760623020000|2025-10-16 13:57:00|24810.6|24798.6|24810.6|24798.6|24810.6|24798.6|24809.6|24797.6|4
1760623030000|2025-10-16 13:57:10|24811.2|24799.2|24809.6|24797.6|24811.2|24799.2|24808.7|24796.7|3
1760623050000|2025-10-16 13:57:30|24810.9|24798.9|24812.8|24800.8|24812.8|24800.8|24810.9|24798.9|4
1760623060000|2025-10-16 13:57:40|24813.7|24801.7|24811.5|24799.5|24813.7|24801.7|24809.6|24797.6|5
1760623070000|2025-10-16 13:57:50|24811.9|24799.9|24809.4|24797.4|24812.8|24800.8|24809.4|24797.4|13
1760623080000|2025-10-16 13:58:00|24811.8|24799.8|24815.3|24803.3|24816.9|24804.9|24811.8|24799.8|5
1760623090000|2025-10-16 13:58:10|24816.2|24804.2|24816.5|24804.5|24816.9|24804.9|24812.8|24800.8|12
1760623100000|2025-10-16 13:58:20|24816.9|24804.9|24818.7|24806.7|24820.3|24808.3|24816.2|24804.2|27
1760623110000|2025-10-16 13:58:30|24819.6|24807.6|24819.6|24807.6|24819.6|24807.6|24819.6|24807.6|1
1760623120000|2025-10-16 13:58:40|24818.7|24806.7|24818.7|24806.7|24818.7|24806.7|24818.7|24806.7|1
1760623130000|2025-10-16 13:58:50|24821.2|24809.2|24821.5|24809.5|24821.5|24809.5|24821.2|24809.2|6
1760623140000|2025-10-16 13:59:00|24819.4|24807.4|24821.2|24809.2|24824.4|24812.4|24819.4|24807.4|34
1760623150000|2025-10-16 13:59:10|24821.5|24809.5|24821.9|24809.9|24822.8|24810.8|24819.4|24807.4|5
1760623160000|2025-10-16 13:59:20|24822.8|24810.8|24822.8|24810.8|24824|24812|24819.4|24807.4|13
1760623170000|2025-10-16 13:59:30|24821.5|24809.5|24824.4|24812.4|24824.4|24812.4|24821.5|24809.5|4
1760623180000|2025-10-16 13:59:40|24823.1|24811.1|24821.5|24809.5|24824.4|24812.4|24821.5|24809.5|2
1760623190000|2025-10-16 13:59:50|24821.9|24809.9|24820.3|24808.3|24821.9|24809.9|24820.3|24808.3|1
1760623200000|2025-10-16 14:00:00|24819|24807|24819.4|24807.4|24821.5|24809.5|24819|24807|6
1760623210000|2025-10-16 14:00:10|24821.9|24809.9|24819.4|24807.4|24821.9|24809.9|24819.4|24807.4|5
1760623220000|2025-10-16 14:00:20|24819|24807|24818.7|24806.7|24819|24807|24818.7|24806.7|20
1760623230000|2025-10-16 14:00:30|24813.4|24801.4|24818.4|24806.4|24818.4|24806.4|24813.4|24801.4|13
1760623240000|2025-10-16 14:00:40|24818.7|24806.7|24816.2|24804.2|24818.7|24806.7|24816.2|24804.2|1
1760623250000|2025-10-16 14:00:50|24815.9|24803.9|24815.9|24803.9|24818.7|24806.7|24815.9|24803.9|8
1760623260000|2025-10-16 14:01:00|24816.5|24804.5|24818.4|24806.4|24818.7|24806.7|24816.5|24804.5|2
1760623270000|2025-10-16 14:01:10|24819.9|24807.9|24819.9|24807.9|24822.4|24810.4|24819|24807|25
1760623280000|2025-10-16 14:01:20|24819.6|24807.6|24817.8|24805.8|24821.5|24809.5|24817.8|24805.8|5
1760623290000|2025-10-16 14:01:30|24815.3|24803.3|24812.8|24800.8|24815.3|24803.3|24812.8|24800.8|9
1760623300000|2025-10-16 14:01:40|24812.4|24800.4|24811.2|24799.2|24814.6|24802.6|24810.2|24798.2|24
1760623310000|2025-10-16 14:01:50|24812.1|24800.1|24812.7|24800.7|24814.9|24802.9|24812.1|24800.1|11
1760623320000|2025-10-16 14:02:00|24813.7|24801.7|24809.6|24797.6|24813.7|24801.7|24809.6|24797.6|5
1760623330000|2025-10-16 14:02:10|24810.9|24798.9|24814.3|24802.3|24814.3|24802.3|24810.9|24798.9|10
1760623340000|2025-10-16 14:02:20|24815.2|24803.2|24814.3|24802.3|24815.2|24803.2|24813.4|24801.4|8
1760623350000|2025-10-16 14:02:30|24815.2|24803.2|24808.7|24796.7|24815.2|24803.2|24808.4|24796.4|35
1760623360000|2025-10-16 14:02:40|24809.6|24797.6|24808.7|24796.7|24809.6|24797.6|24808.4|24796.4|4
1760623370000|2025-10-16 14:02:50|24809.6|24797.6|24809.6|24797.6|24811.5|24799.5|24808.4|24796.4|22
1760623380000|2025-10-16 14:03:00|24810.6|24798.6|24811.5|24799.5|24811.5|24799.5|24808.7|24796.7|7
1760623390000|2025-10-16 14:03:10|24812.5|24800.5|24812.5|24800.5|24812.5|24800.5|24812.5|24800.5|1
1760623400000|2025-10-16 14:03:20|24812.8|24800.8|24807.8|24795.8|24812.8|24800.8|24807.8|24795.8|8
1760623410000|2025-10-16 14:03:30|24809.6|24797.6|24809.6|24797.6|24810|24798|24809.6|24797.6|10
1760623420000|2025-10-16 14:03:40|24807.8|24795.8|24808.1|24796.1|24810|24798|24801.8|24789.8|24
1760623430000|2025-10-16 14:03:50|24807.8|24795.8|24807.5|24795.5|24808.1|24796.1|24807.5|24795.5|1
1760623440000|2025-10-16 14:04:00|24807.8|24795.8|24809|24797|24810.6|24798.6|24806.5|24794.5|4
1760623450000|2025-10-16 14:04:10|24810|24798|24808.1|24796.1|24810.3|24798.3|24808.1|24796.1|12
1760623460000|2025-10-16 14:04:20|24809|24797|24812.8|24800.8|24813.1|24801.1|24809|24797|12
1760623470000|2025-10-16 14:04:30|24815.3|24803.3|24810.6|24798.6|24815.3|24803.3|24808.1|24796.1|12
1760623480000|2025-10-16 14:04:40|24810.3|24798.3|24810.9|24798.9|24813.1|24801.1|24810.3|24798.3|10
1760623490000|2025-10-16 14:04:50|24811.8|24799.8|24815|24803|24815.9|24803.9|24811.8|24799.8|3
1760623500000|2025-10-16 14:05:00|24814.1|24802.1|24810.3|24798.3|24815|24803|24809.4|24797.4|14
1760623510000|2025-10-16 14:05:10|24811.6|24799.6|24810.3|24798.3|24811.6|24799.6|24810.3|24798.3|7
1760623520000|2025-10-16 14:05:20|24809.4|24797.4|24811.9|24799.9|24811.9|24799.9|24807.5|24795.5|24
1760623530000|2025-10-16 14:05:30|24812.8|24800.8|24811.6|24799.6|24812.8|24800.8|24811.6|24799.6|1
1760623540000|2025-10-16 14:05:40|24812.5|24800.5|24812.2|24800.2|24815|24803|24811.2|24799.2|10
1760623550000|2025-10-16 14:05:50|24811.2|24799.2|24808.1|24796.1|24812.2|24800.2|24807.8|24795.8|16
1760623560000|2025-10-16 14:06:00|24806.8|24794.8|24805.3|24793.3|24811.5|24799.5|24805.3|24793.3|21
1760623570000|2025-10-16 14:06:10|24806.2|24794.2|24806.2|24794.2|24806.2|24794.2|24806.2|24794.2|2
1760623580000|2025-10-16 14:06:20|24805.3|24793.3|24802.8|24790.8|24805.3|24793.3|24801.2|24789.2|5
1760623590000|2025-10-16 14:06:30|24802.1|24790.1|24801.8|24789.8|24802.8|24790.8|24800.3|24788.3|16
1760623600000|2025-10-16 14:06:40|24801.5|24789.5|24792.1|24780.1|24802.1|24790.1|24791.8|24779.8|48
1760623610000|2025-10-16 14:06:50|24790.3|24778.3|24790|24778|24790.9|24778.9|24790|24778|4
1760623620000|2025-10-16 14:07:00|24790.9|24778.9|24768.7|24756.7|24790.9|24778.9|24767.5|24755.5|36
1760623630000|2025-10-16 14:07:10|24765|24753|24760|24748|24765|24753|24760|24748|25
1760623640000|2025-10-16 14:07:20|24757.5|24745.5|24757.1|24745.1|24762.5|24750.5|24757.1|24745.1|8
1760623650000|2025-10-16 14:07:30|24757.5|24745.5|24753.7|24741.7|24760.9|24748.9|24753.7|24741.7|57
1760623660000|2025-10-16 14:07:40|24748.7|24736.7|24753.7|24741.7|24756.2|24744.2|24748.7|24736.7|38
1760623670000|2025-10-16 14:07:50|24750|24738|24753|24741|24753|24741|24747.7|24735.7|41
1760623680000|2025-10-16 14:08:00|24754.3|24742.3|24759.3|24747.3|24760.3|24748.3|24753|24741|20
1760623690000|2025-10-16 14:08:10|24758.4|24746.4|24762.8|24750.8|24762.8|24750.8|24758.4|24746.4|10
1760623700000|2025-10-16 14:08:20|24765.5|24753.5|24756.8|24744.8|24766.8|24754.8|24756.8|24744.8|23
1760623710000|2025-10-16 14:08:30|24756.5|24744.5|24755.6|24743.6|24756.8|24744.8|24754.6|24742.6|12
1760623720000|2025-10-16 14:08:40|24756.8|24744.8|24756.8|24744.8|24760.3|24748.3|24755|24743|22
1760623730000|2025-10-16 14:08:50|24759.3|24747.3|24765.9|24753.9|24766.8|24754.8|24759.3|24747.3|14
1760623740000|2025-10-16 14:09:00|24766.8|24754.8|24766.8|24754.8|24766.8|24754.8|24764.3|24752.3|5
1760623750000|2025-10-16 14:09:10|24769|24757|24777.1|24765.1|24778|24766|24769|24757|18
1760623760000|2025-10-16 14:09:20|24778|24766|24783.7|24771.7|24783.7|24771.7|24774|24762|16
1760623770000|2025-10-16 14:09:30|24783.1|24771.1|24779.9|24767.9|24783.4|24771.4|24778.4|24766.4|12
1760623780000|2025-10-16 14:09:40|24779.6|24767.6|24783.1|24771.1|24783.1|24771.1|24778.7|24766.7|3
1760623790000|2025-10-16 14:09:50|24784.9|24772.9|24783.4|24771.4|24785.9|24773.9|24781.8|24769.8|9
1760623800000|2025-10-16 14:10:00|24783.1|24771.1|24784.9|24772.9|24784.9|24772.9|24781.8|24769.8|5
1760623810000|2025-10-16 14:10:10|24785.3|24773.3|24780.9|24768.9|24786.5|24774.5|24780.9|24768.9|4
1760623820000|2025-10-16 14:10:20|24780|24768|24775.9|24763.9|24781.5|24769.5|24775.9|24763.9|16
1760623830000|2025-10-16 14:10:30|24776.8|24764.8|24773.1|24761.1|24776.8|24764.8|24773.1|24761.1|7
1760623840000|2025-10-16 14:10:40|24773.4|24761.4|24774|24762|24774.3|24762.3|24772.8|24760.8|7
1760623850000|2025-10-16 14:10:50|24773.7|24761.7|24769.7|24757.7|24773.7|24761.7|24769.3|24757.3|4
1760623860000|2025-10-16 14:11:00|24766.8|24754.8|24760|24748|24766.8|24754.8|24759.7|24747.7|15
1760623870000|2025-10-16 14:11:10|24759.7|24747.7|24736.9|24724.9|24759.7|24747.7|24732.8|24720.8|24
1760623880000|2025-10-16 14:11:20|24736.5|24724.5|24732.5|24720.5|24740|24728|24732.5|24720.5|6
1760623890000|2025-10-16 14:11:30|24732.2|24720.2|24733.4|24721.4|24733.4|24721.4|24732.2|24720.2|5
1760623900000|2025-10-16 14:11:40|24739.3|24727.3|24738.4|24726.4|24740.9|24728.9|24738.4|24726.4|11
1760623910000|2025-10-16 14:11:50|24737.5|24725.5|24738.4|24726.4|24738.4|24726.4|24737.5|24725.5|1
1760623920000|2025-10-16 14:12:00|24737.5|24725.5|24726.8|24714.8|24737.5|24725.5|24726.8|24714.8|45
1760623930000|2025-10-16 14:12:10|24725.9|24713.9|24715.3|24703.3|24725.9|24713.9|24715.3|24703.3|33
1760623940000|2025-10-16 14:12:20|24716.2|24704.2|24702.2|24690.2|24723.4|24711.4|24700.6|24688.6|18
1760623950000|2025-10-16 14:12:30|24705|24693|24705|24693|24713.4|24701.4|24702.8|24690.8|45
1760623960000|2025-10-16 14:12:40|24704|24692|24697.8|24685.8|24708.7|24696.7|24696.5|24684.5|15
1760623970000|2025-10-16 14:12:50|24698.1|24686.1|24698.1|24686.1|24698.1|24686.1|24697.8|24685.8|3
1760623980000|2025-10-16 14:13:00|24698.4|24686.4|24697.2|24685.2|24698.4|24686.4|24690.6|24678.6|32
1760623990000|2025-10-16 14:13:10|24697.5|24685.5|24699.3|24687.3|24700|24688|24695|24683|11
1760624000000|2025-10-16 14:13:20|24700|24688|24704|24692|24704|24692|24693.1|24681.1|17
1760624010000|2025-10-16 14:13:30|24704.4|24692.4|24706.9|24694.9|24713.7|24701.7|24704|24692|43
1760624020000|2025-10-16 14:13:40|24706.5|24694.5|24711.5|24699.5|24711.9|24699.9|24706.5|24694.5|17
1760624030000|2025-10-16 14:13:50|24709.4|24697.4|24711.2|24699.2|24714.4|24702.4|24704|24692|52
1760624040000|2025-10-16 14:14:00|24709.4|24697.4|24709.4|24697.4|24713.1|24701.1|24707.2|24695.2|4
1760624050000|2025-10-16 14:14:10|24709.7|24697.7|24718.8|24706.8|24718.8|24706.8|24709.4|24697.4|26
1760624060000|2025-10-16 14:14:20|24717.5|24705.5|24717.5|24705.5|24717.5|24705.5|24717.5|24705.5|11
1760624070000|2025-10-16 14:14:30|24718.4|24706.4|24721.3|24709.3|24723.8|24711.8|24717.5|24705.5|13
1760624080000|2025-10-16 14:14:40|24722.2|24710.2|24719.7|24707.7|24723.8|24711.8|24719.7|24707.7|7
1760624090000|2025-10-16 14:14:50|24720|24708|24714.7|24702.7|24720|24708|24714.7|24702.7|2
1760624100000|2025-10-16 14:15:00|24713.8|24701.8|24724.4|24712.4|24729.7|24717.7|24713.8|24701.8|21
1760624110000|2025-10-16 14:15:10|24724|24712|24731.6|24719.6|24731.6|24719.6|24723.1|24711.1|10
1760624120000|2025-10-16 14:15:20|24732.8|24720.8|24737.2|24725.2|24737.2|24725.2|24731.6|24719.6|17
1760624130000|2025-10-16 14:15:30|24738.4|24726.4|24741.6|24729.6|24743.1|24731.1|24738.1|24726.1|23
1760624140000|2025-10-16 14:15:40|24741.2|24729.2|24758.4|24746.4|24758.7|24746.7|24739.4|24727.4|44
1760624150000|2025-10-16 14:15:50|24759.7|24747.7|24752.5|24740.5|24760|24748|24752.5|24740.5|16
1760624160000|2025-10-16 14:16:00|24755|24743|24761.8|24749.8|24761.8|24749.8|24753.4|24741.4|38
1760624170000|2025-10-16 14:16:10|24763.1|24751.1|24767.8|24755.8|24768.1|24756.1|24763.1|24751.1|11
1760624180000|2025-10-16 14:16:20|24768.1|24756.1|24768.1|24756.1|24770.9|24758.9|24766.8|24754.8|12
1760624190000|2025-10-16 14:16:30|24767.8|24755.8|24772.8|24760.8|24773.4|24761.4|24767.8|24755.8|9
1760624200000|2025-10-16 14:16:40|24775.3|24763.3|24776.8|24764.8|24776.8|24764.8|24775|24763|3
1760624210000|2025-10-16 14:16:50|24776.6|24764.6|24778.4|24766.4|24779.7|24767.7|24775.9|24763.9|2
1760624220000|2025-10-16 14:17:00|24777.5|24765.5|24777.5|24765.5|24778.4|24766.4|24775.6|24763.6|2
1760624230000|2025-10-16 14:17:10|24777.8|24765.8|24772.5|24760.5|24778.4|24766.4|24772.5|24760.5|8
1760624240000|2025-10-16 14:17:20|24773.7|24761.7|24776.2|24764.2|24776.2|24764.2|24773.7|24761.7|3
1760624250000|2025-10-16 14:17:30|24775.9|24763.9|24777.5|24765.5|24777.5|24765.5|24775.9|24763.9|1
1760624260000|2025-10-16 14:17:40|24778.4|24766.4|24773.4|24761.4|24778.4|24766.4|24772.2|24760.2|34
1760624270000|2025-10-16 14:17:50|24775.3|24763.3|24780.9|24768.9|24782.2|24770.2|24775|24763|20
1760624280000|2025-10-16 14:18:00|24780|24768|24781.5|24769.5|24781.5|24769.5|24775.3|24763.3|46
1760624290000|2025-10-16 14:18:10|24781.8|24769.8|24785|24773|24786.5|24774.5|24781.5|24769.5|30
1760624300000|2025-10-16 14:18:20|24784.6|24772.6|24782.8|24770.8|24786.2|24774.2|24782.8|24770.8|3
1760624310000|2025-10-16 14:18:30|24782.5|24770.5|24786.2|24774.2|24786.2|24774.2|24782.1|24770.1|6
1760624320000|2025-10-16 14:18:40|24785.3|24773.3|24786.5|24774.5|24786.5|24774.5|24785.3|24773.3|2
1760624330000|2025-10-16 14:18:50|24788.1|24776.1|24787.8|24775.8|24788.1|24776.1|24786.8|24774.8|6
1760624340000|2025-10-16 14:19:00|24786.8|24774.8|24785.3|24773.3|24786.9|24774.9|24785.3|24773.3|5
1760624350000|2025-10-16 14:19:10|24784.4|24772.4|24782.8|24770.8|24784.4|24772.4|24781.9|24769.9|3
1760624360000|2025-10-16 14:19:20|24781.9|24769.9|24787.8|24775.8|24789|24777|24780.3|24768.3|11
1760624370000|2025-10-16 14:19:30|24789.4|24777.4|24783.1|24771.1|24789.4|24777.4|24783.1|24771.1|19
1760624380000|2025-10-16 14:19:40|24782.2|24770.2|24780.6|24768.6|24782.2|24770.2|24776.2|24764.2|44
1760624390000|2025-10-16 14:19:50|24780.3|24768.3|24780.6|24768.6|24780.9|24768.9|24780.3|24768.3|0
1760624400000|2025-10-16 14:20:00|24779.3|24767.3|24776.9|24764.9|24779.3|24767.3|24774|24762|31
1760624410000|2025-10-16 14:20:10|24775.9|24763.9|24774.4|24762.4|24781.5|24769.5|24774.4|24762.4|18
1760624420000|2025-10-16 14:20:20|24775.6|24763.6|24776.9|24764.9|24778.1|24766.1|24775.6|24763.6|2
1760624430000|2025-10-16 14:20:30|24775.9|24763.9|24776.5|24764.5|24777.8|24765.8|24775|24763|0
1760624440000|2025-10-16 14:20:40|24776.9|24764.9|24781.5|24769.5|24781.5|24769.5|24776.9|24764.9|4
1760624450000|2025-10-16 14:20:50|24782.8|24770.8|24781.9|24769.9|24785.6|24773.6|24781.9|24769.9|9
1760624460000|2025-10-16 14:21:00|24780.9|24768.9|24779.4|24767.4|24781.9|24769.9|24776.9|24764.9|22
1760624470000|2025-10-16 14:21:10|24776.9|24764.9|24775.6|24763.6|24778.1|24766.1|24775.6|24763.6|5
1760624480000|2025-10-16 14:21:20|24776.5|24764.5|24779.4|24767.4|24779.4|24767.4|24776.5|24764.5|0
1760624490000|2025-10-16 14:21:30|24776.9|24764.9|24775.9|24763.9|24778.1|24766.1|24775.9|24763.9|6
1760624500000|2025-10-16 14:21:40|24775.3|24763.3|24776.9|24764.9|24776.9|24764.9|24775.3|24763.3|1
1760624520000|2025-10-16 14:22:00|||||||||5
1760624530000|2025-10-16 14:22:10|24777.2|24765.2|24779.4|24767.4|24779.7|24767.7|24777.2|24765.2|5
1760624540000|2025-10-16 14:22:20|24780|24768|24780|24768|24780|24768|24780|24768|4
1760624550000|2025-10-16 14:22:30|||||||||2
1760624560000|2025-10-16 14:22:40|24782.8|24770.8|24780.6|24768.6|24782.8|24770.8|24780.6|24768.6|17
1760624570000|2025-10-16 14:22:50|24781.9|24769.9|24788.1|24776.1|24790.9|24778.9|24781.6|24769.6|15
1760624580000|2025-10-16 14:23:00|24787.5|24775.5|24783.8|24771.8|24787.5|24775.5|24781.3|24769.3|33
1760624590000|2025-10-16 14:23:10|24784.7|24772.7|24785|24773|24785|24773|24783.8|24771.8|1
1760624600000|2025-10-16 14:23:20|24784.7|24772.7|24785|24773|24785|24773|24784.7|24772.7|0
1760624610000|2025-10-16 14:23:30|24784.1|24772.1|24785.6|24773.6|24785.6|24773.6|24782.5|24770.5|9
1760624620000|2025-10-16 14:23:40|24786|24774|24781.3|24769.3|24787.2|24775.2|24781.3|24769.3|7
1760624630000|2025-10-16 14:23:50|24782.2|24770.2|24781.3|24769.3|24782.2|24770.2|24781.3|24769.3|0
1760624640000|2025-10-16 14:24:00|24782.2|24770.2|24781.3|24769.3|24782.2|24770.2|24781.3|24769.3|1
1760624650000|2025-10-16 14:24:10|24782.2|24770.2|24780|24768|24782.2|24770.2|24779.7|24767.7|4
1760624660000|2025-10-16 14:24:20|24781.3|24769.3|24778.8|24766.8|24781.3|24769.3|24778.8|24766.8|12
1760624670000|2025-10-16 14:24:30|||||||||3
1760624680000|2025-10-16 14:24:40|24782.5|24770.5|24784.7|24772.7|24785.4|24773.4|24782.5|24770.5|16
1760624690000|2025-10-16 14:24:50|24783.8|24771.8|24781.3|24769.3|24783.8|24771.8|24781.3|24769.3|2
1760624700000|2025-10-16 14:25:00|24781|24769|24781.3|24769.3|24781.3|24769.3|24781|24769|3
1760624710000|2025-10-16 14:25:10|24781.6|24769.6|24778.5|24766.5|24782.5|24770.5|24778.5|24766.5|8
1760624720000|2025-10-16 14:25:20|24778.8|24766.8|24783.8|24771.8|24783.8|24771.8|24778.8|24766.8|5
1760624730000|2025-10-16 14:25:30|24783.5|24771.5|24783.8|24771.8|24783.8|24771.8|24781.3|24769.3|12
1760624740000|2025-10-16 14:25:40|||||||||22
1760624760000|2025-10-16 14:26:00|24789.7|24777.7|24792.2|24780.2|24792.5|24780.5|24788.8|24776.8|68
1760624770000|2025-10-16 14:26:10|24793.5|24781.5|24792.5|24780.5|24796.3|24784.3|24791.3|24779.3|11
1760624780000|2025-10-16 14:26:20|24791.3|24779.3|24792.2|24780.2|24792.2|24780.2|24791|24779|13
1760624790000|2025-10-16 14:26:30|24792.5|24780.5|24789.7|24777.7|24792.5|24780.5|24785.6|24773.6|8
1760624800000|2025-10-16 14:26:40|24788.8|24776.8|24786|24774|24791|24779|24786|24774|6
1760624810000|2025-10-16 14:26:50|24785|24773|24789.7|24777.7|24789.7|24777.7|24784.7|24772.7|18
1760624820000|2025-10-16 14:27:00|24790.6|24778.6|24788.1|24776.1|24790.6|24778.6|24788.1|24776.1|19
1760624830000|2025-10-16 14:27:10|24789.7|24777.7|24788.1|24776.1|24790.6|24778.6|24788.1|24776.1|6
1760624840000|2025-10-16 14:27:20|24789.1|24777.1|24785.6|24773.6|24789.4|24777.4|24784.4|24772.4|14
1760624850000|2025-10-16 14:27:30|24786.6|24774.6|24784.1|24772.1|24786.6|24774.6|24784.1|24772.1|2
1760624860000|2025-10-16 14:27:40|24783.1|24771.1|24784.1|24772.1|24784.1|24772.1|24783.1|24771.1|4
1760624870000|2025-10-16 14:27:50|24785.3|24773.3|24784.4|24772.4|24786.6|24774.6|24783.1|24771.1|9
1760624880000|2025-10-16 14:28:00|24786.6|24774.6|24786.6|24774.6|24786.6|24774.6|24786.6|24774.6|1
1760624890000|2025-10-16 14:28:10|24783.2|24771.2|24771.9|24759.9|24784.1|24772.1|24771.9|24759.9|39
1760624900000|2025-10-16 14:28:20|24774.4|24762.4|24778.4|24766.4|24778.4|24766.4|24774.4|24762.4|4
1760624910000|2025-10-16 14:28:30|24777.5|24765.5|24776.6|24764.6|24777.5|24765.5|24775|24763|20
1760624920000|2025-10-16 14:28:40|24777.5|24765.5|24781.9|24769.9|24782.2|24770.2|24777.5|24765.5|7
1760624930000|2025-10-16 14:28:50|24785.7|24773.7|24786.9|24774.9|24786.9|24774.9|24785.7|24773.7|4
1760624940000|2025-10-16 14:29:00|24787.2|24775.2|24789.4|24777.4|24789.4|24777.4|24787.2|24775.2|5
1760624950000|2025-10-16 14:29:10|24790.7|24778.7|24794.1|24782.1|24794.1|24782.1|24790.7|24778.7|7
1760624960000|2025-10-16 14:29:20|24788.2|24776.2|24788.5|24776.5|24788.5|24776.5|24788.2|24776.2|2
1760624970000|2025-10-16 14:29:30|24788.2|24776.2|24786.9|24774.9|24788.2|24776.2|24784.4|24772.4|6
1760624980000|2025-10-16 14:29:40|24788.8|24776.8|24785|24773|24788.8|24776.8|24785|24773|17
1760624990000|2025-10-16 14:29:50|24784.7|24772.7|24777.5|24765.5|24785.6|24773.6|24777.5|24765.5|29
1760625000000|2025-10-16 14:30:00|24773.4|24761.4|24773.8|24761.8|24773.8|24761.8|24759.4|24747.4|54
1760625010000|2025-10-16 14:30:10|24774.7|24762.7|24771.3|24759.3|24775.9|24763.9|24771.3|24759.3|4
1760625020000|2025-10-16 14:30:20|24770.9|24758.9|24775.9|24763.9|24780.9|24768.9|24770.9|24758.9|34
1760625030000|2025-10-16 14:30:30|24775.3|24763.3|24771.9|24759.9|24776.9|24764.9|24770.6|24758.6|15
1760625040000|2025-10-16 14:30:40|24772.2|24760.2|24776.3|24764.3|24776.3|24764.3|24770.9|24758.9|1
1760625050000|2025-10-16 14:30:50|24777.5|24765.5|24772.5|24760.5|24777.5|24765.5|24772.5|24760.5|1
1760625060000|2025-10-16 14:31:00|24773.4|24761.4|24764.7|24752.7|24774.4|24762.4|24764.7|24752.7|11
1760625070000|2025-10-16 14:31:10|24767.5|24755.5|24765.9|24753.9|24767.5|24755.5|24762.5|24750.5|4
1760625080000|2025-10-16 14:31:20|24766.3|24754.3|24772.5|24760.5|24772.5|24760.5|24766.3|24754.3|8
1760625090000|2025-10-16 14:31:30|24773.5|24761.5|24779.1|24767.1|24779.1|24767.1|24773.5|24761.5|13
1760625100000|2025-10-16 14:31:40|24780|24768|24777.5|24765.5|24780|24768|24777.5|24765.5|10
1760625110000|2025-10-16 14:31:50|||||||||1
1760625120000|2025-10-16 14:32:00|24779.1|24767.1|24778.8|24766.8|24779.1|24767.1|24777.5|24765.5|1
1760625130000|2025-10-16 14:32:10|24779.7|24767.7|24793.5|24781.5|24793.8|24781.8|24779.7|24767.7|19
1760625140000|2025-10-16 14:32:20|24793.8|24781.8|24795|24783|24795|24783|24792.5|24780.5|3
1760625150000|2025-10-16 14:32:30|24797.5|24785.5|24795|24783|24797.5|24785.5|24795|24783|2
1760625160000|2025-10-16 14:32:40|24794.1|24782.1|24795|24783|24795|24783|24793.2|24781.2|9
1760625170000|2025-10-16 14:32:50|24796|24784|24791.6|24779.6|24796|24784|24791.3|24779.3|4
1760625180000|2025-10-16 14:33:00|24792.5|24780.5|24792.5|24780.5|24792.5|24780.5|24792.5|24780.5|0
1760625190000|2025-10-16 14:33:10|24793.5|24781.5|24795|24783|24795|24783|24793.5|24781.5|1
1760625200000|2025-10-16 14:33:20|24793.8|24781.8|24795|24783|24795|24783|24793.8|24781.8|4
1760625210000|2025-10-16 14:33:30|24794.1|24782.1|24791.6|24779.6|24794.1|24782.1|24791.6|24779.6|1
1760625220000|2025-10-16 14:33:40|24792.5|24780.5|24795|24783|24796|24784|24792.5|24780.5|2
1760625230000|2025-10-16 14:33:50|24797.5|24785.5|24795|24783|24797.5|24785.5|24795|24783|3
1760625240000|2025-10-16 14:34:00|24796|24784|24795|24783|24797.2|24785.2|24792.5|24780.5|5
1760625250000|2025-10-16 14:34:10|24796|24784|24795|24783|24796|24784|24794.7|24782.7|2
1760625260000|2025-10-16 14:34:20|24796|24784|24796|24784|24796|24784|24796|24784|1
1760625270000|2025-10-16 14:34:30|24796.6|24784.6|24794.7|24782.7|24796.6|24784.6|24794.7|24782.7|3
1760625280000|2025-10-16 14:34:40|24795|24783|24797.5|24785.5|24797.5|24785.5|24795|24783|6
1760625290000|2025-10-16 14:34:50|24819.4|24807.4|24808.7|24796.7|24819.4|24807.4|24808.7|24796.7|22
1760625300000|2025-10-16 14:35:00|24810|24798|24821.2|24809.2|24821.2|24809.2|24808.7|24796.7|35
1760625310000|2025-10-16 14:35:10|24823.7|24811.7|24834|24822|24834|24822|24822.8|24810.8|47
1760625320000|2025-10-16 14:35:20|24834.4|24822.4|24831.2|24819.2|24834.4|24822.4|24828.7|24816.7|38
1760625330000|2025-10-16 14:35:30|24831.6|24819.6|24835.3|24823.3|24835.3|24823.3|24831.6|24819.6|12
1760625340000|2025-10-16 14:35:40|24836.6|24824.6|24836.2|24824.2|24837.5|24825.5|24835.3|24823.3|4
1760625350000|2025-10-16 14:35:50|24836.6|24824.6|24835|24823|24838.7|24826.7|24834.7|24822.7|21
1760625360000|2025-10-16 14:36:00|24834.7|24822.7|24832.8|24820.8|24836.2|24824.2|24832.8|24820.8|1
1760625370000|2025-10-16 14:36:10|24829.1|24817.1|24828.8|24816.8|24829.1|24817.1|24828.8|24816.8|7
1760625380000|2025-10-16 14:36:20|24833.8|24821.8|24836.3|24824.3|24836.3|24824.3|24833.8|24821.8|10
1760625390000|2025-10-16 14:36:30|24835.9|24823.9|24838.8|24826.8|24841.3|24829.3|24835.9|24823.9|10
1760625400000|2025-10-16 14:36:40|24838.1|24826.1|24838.1|24826.1|24838.8|24826.8|24838.1|24826.1|13
1760625410000|2025-10-16 14:36:50|24837.8|24825.8|24836.3|24824.3|24838.8|24826.8|24835.6|24823.6|17
1760625420000|2025-10-16 14:37:00|24837.2|24825.2|24838.8|24826.8|24838.8|24826.8|24837.2|24825.2|2
1760625430000|2025-10-16 14:37:10|24839.7|24827.7|24839.7|24827.7|24839.7|24827.7|24839.7|24827.7|5
1760625440000|2025-10-16 14:37:20|24838.8|24826.8|24841.3|24829.3|24844.1|24832.1|24838.8|24826.8|24
1760625450000|2025-10-16 14:37:30|24842.2|24830.2|24846.6|24834.6|24850.9|24838.9|24842.2|24830.2|27
1760625460000|2025-10-16 14:37:40|24845.9|24833.9|24842.5|24830.5|24845.9|24833.9|24841.3|24829.3|25
1760625470000|2025-10-16 14:37:50|24841.6|24829.6|24841.6|24829.6|24841.6|24829.6|24841.3|24829.3|3
1760625480000|2025-10-16 14:38:00|24839.4|24827.4|24843.8|24831.8|24843.8|24831.8|24839.4|24827.4|24
1760625490000|2025-10-16 14:38:10|24844.1|24832.1|24840.9|24828.9|24844.1|24832.1|24839.4|24827.4|28
1760625500000|2025-10-16 14:38:20|24840|24828|24838.1|24826.1|24840|24828|24835.9|24823.9|15
1760625510000|2025-10-16 14:38:30|24840|24828|24847.5|24835.5|24848.1|24836.1|24838.4|24826.4|45
1760625520000|2025-10-16 14:38:40|24846.2|24834.2|24847.5|24835.5|24850|24838|24846.2|24834.2|20
1760625530000|2025-10-16 14:38:50|24845.6|24833.6|24841.9|24829.9|24845.6|24833.6|24841.9|24829.9|7
1760625540000|2025-10-16 14:39:00|24842.2|24830.2|24836.3|24824.3|24843.1|24831.1|24836.3|24824.3|7
1760625550000|2025-10-16 14:39:10|24837.5|24825.5|24838.8|24826.8|24841.3|24829.3|24836.3|24824.3|17
1760625560000|2025-10-16 14:39:20|24842.2|24830.2|24848.8|24836.8|24849.7|24837.7|24842.2|24830.2|11
1760625570000|2025-10-16 14:39:30|24846.3|24834.3|24841.6|24829.6|24846.3|24834.3|24841.6|24829.6|9
1760625580000|2025-10-16 14:39:40|24841.3|24829.3|24836.9|24824.9|24841.3|24829.3|24836.6|24824.6|5
1760625590000|2025-10-16 14:39:50|24836.6|24824.6|24836.9|24824.9|24836.9|24824.9|24835.6|24823.6|8
1760625600000|2025-10-16 14:40:00|24836.6|24824.6|24836.6|24824.6|24836.9|24824.9|24835.6|24823.6|4
1760625610000|2025-10-16 14:40:10|24831.9|24819.9|24823.8|24811.8|24831.9|24819.9|24823.8|24811.8|42
1760625620000|2025-10-16 14:40:20|24826.3|24814.3|24830.6|24818.6|24832.2|24820.2|24826.3|24814.3|20
1760625630000|2025-10-16 14:40:30|24830.9|24818.9|24830.3|24818.3|24831.3|24819.3|24830|24818|3
1760625640000|2025-10-16 14:40:40|24829.1|24817.1|24827.5|24815.5|24829.1|24817.1|24827.5|24815.5|0
1760625650000|2025-10-16 14:40:50|24823.8|24811.8|24836.6|24824.6|24839.7|24827.7|24823.8|24811.8|52
1760625660000|2025-10-16 14:41:00|24835.6|24823.6|24829.7|24817.7|24836.6|24824.6|24829.7|24817.7|14
1760625670000|2025-10-16 14:41:10|24830.6|24818.6|24830.6|24818.6|24830.6|24818.6|24830.6|24818.6|1
1760625680000|2025-10-16 14:41:20|24831.9|24819.9|24834.7|24822.7|24836.9|24824.9|24830.6|24818.6|8
1760625690000|2025-10-16 14:41:30|24834.4|24822.4|24834.7|24822.7|24835.6|24823.6|24834.4|24822.4|1
1760625700000|2025-10-16 14:41:40|24833.1|24821.1|24834.1|24822.1|24834.4|24822.4|24833.1|24821.1|3
1760625710000|2025-10-16 14:41:50|24833.1|24821.1|24839.4|24827.4|24839.4|24827.4|24833.1|24821.1|2
1760625720000|2025-10-16 14:42:00|24840.6|24828.6|24842.8|24830.8|24842.8|24830.8|24840.6|24828.6|8
1760625730000|2025-10-16 14:42:10|24844.7|24832.7|24844.7|24832.7|24844.7|24832.7|24844.7|24832.7|14
1760625740000|2025-10-16 14:42:20|24848.4|24836.4|24848.4|24836.4|24850|24838|24847.5|24835.5|8
1760625750000|2025-10-16 14:42:30|24849.7|24837.7|24844.1|24832.1|24850|24838|24844.1|24832.1|5
1760625760000|2025-10-16 14:42:40|24843.1|24831.1|24835.6|24823.6|24843.1|24831.1|24835.6|24823.6|16
1760625770000|2025-10-16 14:42:50|24836.6|24824.6|24836.6|24824.6|24840.6|24828.6|24836.2|24824.2|15
1760625780000|2025-10-16 14:43:00|24836.2|24824.2|24840|24828|24840|24828|24836.2|24824.2|3
1760625790000|2025-10-16 14:43:10|24840.3|24828.3|24843.7|24831.7|24843.7|24831.7|24840|24828|7
1760625800000|2025-10-16 14:43:20|24842.8|24830.8|24842.8|24830.8|24842.8|24830.8|24842.8|24830.8|0
1760625810000|2025-10-16 14:43:30|24843.1|24831.1|24845.6|24833.6|24845.6|24833.6|24843.1|24831.1|3
1760625820000|2025-10-16 14:43:40|24844.1|24832.1|24841.9|24829.9|24844.1|24832.1|24841.9|24829.9|10
1760625830000|2025-10-16 14:43:50|24840.9|24828.9|24840.6|24828.6|24841.6|24829.6|24839.4|24827.4|5
1760625840000|2025-10-16 14:44:00|24839.1|24827.1|24840.3|24828.3|24840.3|24828.3|24838.1|24826.1|5
1760625850000|2025-10-16 14:44:10|24840.6|24828.6|24839.4|24827.4|24842.2|24830.2|24838.4|24826.4|7
1760625860000|2025-10-16 14:44:20|24838.4|24826.4|24836.3|24824.3|24840.6|24828.6|24836.3|24824.3|6
1760625870000|2025-10-16 14:44:30|24837.2|24825.2|24838.8|24826.8|24838.8|24826.8|24836.3|24824.3|12
1760625880000|2025-10-16 14:44:40|24837.5|24825.5|24837.5|24825.5|24837.5|24825.5|24837.5|24825.5|2
1760625890000|2025-10-16 14:44:50|24837.8|24825.8|24838.8|24826.8|24838.8|24826.8|24837.8|24825.8|0
1760625900000|2025-10-16 14:45:00|24838.1|24826.1|24842.2|24830.2|24842.2|24830.2|24836.3|24824.3|8
1760625910000|2025-10-16 14:45:10|24844.1|24832.1|24845|24833|24845.3|24833.3|24844.1|24832.1|19
1760625920000|2025-10-16 14:45:20|24844.7|24832.7|24841.2|24829.2|24844.7|24832.7|24841.2|24829.2|21
1760625930000|2025-10-16 14:45:30|24842.5|24830.5|24840.9|24828.9|24842.5|24830.5|24840.9|24828.9|0
1760625940000|2025-10-16 14:45:40|24841.6|24829.6|24841.2|24829.2|24842.5|24830.5|24840|24828|4
1760625950000|2025-10-16 14:45:50|24842.2|24830.2|24842.5|24830.5|24845|24833|24842.2|24830.2|7
1760625960000|2025-10-16 14:46:00|24843.4|24831.4|24843.4|24831.4|24843.4|24831.4|24843.4|24831.4|1
1760625970000|2025-10-16 14:46:10|24842.5|24830.5|24840|24828|24842.5|24830.5|24840|24828|5
1760625980000|2025-10-16 14:46:20|24839.7|24827.7|24837.5|24825.5|24842.5|24830.5|24837.5|24825.5|12
1760625990000|2025-10-16 14:46:30|24837.8|24825.8|24837.8|24825.8|24837.8|24825.8|24837.8|24825.8|3
1760626000000|2025-10-16 14:46:40|24835|24823|24835|24823|24835|24823|24835|24823|4
1760626010000|2025-10-16 14:46:50|24835.3|24823.3|24835.3|24823.3|24835.3|24823.3|24835|24823|10
1760626020000|2025-10-16 14:47:00|24835.6|24823.6|24837.2|24825.2|24837.2|24825.2|24835.6|24823.6|4
1760626030000|2025-10-16 14:47:10|24838.1|24826.1|24833.1|24821.1|24838.1|24826.1|24833.1|24821.1|29
1760626040000|2025-10-16 14:47:20|24833.5|24821.5|24835.6|24823.6|24836.9|24824.9|24833.1|24821.1|6
1760626050000|2025-10-16 14:47:30|24833.1|24821.1|24838.1|24826.1|24838.1|24826.1|24833.1|24821.1|6
1760626060000|2025-10-16 14:47:40|24836.6|24824.6|24838.1|24826.1|24841.6|24829.6|24836.6|24824.6|12
1760626070000|2025-10-16 14:47:50|24837.8|24825.8|24837.8|24825.8|24837.8|24825.8|24836.6|24824.6|4
1760626080000|2025-10-16 14:48:00|24837.5|24825.5|24837.5|24825.5|24837.5|24825.5|24837.5|24825.5|15
1760626090000|2025-10-16 14:48:10|24839.7|24827.7|24835.6|24823.6|24839.7|24827.7|24835|24823|4
1760626100000|2025-10-16 14:48:20|24835.3|24823.3|24836.6|24824.6|24836.6|24824.6|24835.3|24823.3|3
1760626110000|2025-10-16 14:48:30|24835.6|24823.6|24836.6|24824.6|24837.5|24825.5|24835.6|24823.6|3
1760626120000|2025-10-16 14:48:40|24836|24824|24838.8|24826.8|24838.8|24826.8|24836|24824|12
1760626130000|2025-10-16 14:48:50|24839.1|24827.1|24836|24824|24839.1|24827.1|24836|24824|6
1760626140000|2025-10-16 14:49:00|24836.3|24824.3|24834.4|24822.4|24836.3|24824.3|24834.4|24822.4|9
1760626150000|2025-10-16 14:49:10|24836.6|24824.6|24836.6|24824.6|24836.6|24824.6|24836.6|24824.6|4
1760626160000|2025-10-16 14:49:20|24836.9|24824.9|24837.9|24825.9|24837.9|24825.9|24836.9|24824.9|2
1760626170000|2025-10-16 14:49:30|24839.4|24827.4|24837.2|24825.2|24840.4|24828.4|24837.2|24825.2|11
1760626180000|2025-10-16 14:49:40|24838.5|24826.5|24839.4|24827.4|24839.4|24827.4|24838.5|24826.5|2
1760626190000|2025-10-16 14:49:50|||||||||1
1760626200000|2025-10-16 14:50:00|||||||||3
1760626210000|2025-10-16 14:50:10|24839.1|24827.1|24833.5|24821.5|24839.1|24827.1|24833.5|24821.5|27
1760626220000|2025-10-16 14:50:20|24833.8|24821.8|24834.1|24822.1|24834.1|24822.1|24833.5|24821.5|5
1760626230000|2025-10-16 14:50:30|24834.4|24822.4|24834.4|24822.4|24834.4|24822.4|24834.1|24822.1|1
1760626240000|2025-10-16 14:50:40|24834.1|24822.1|24835.4|24823.4|24835.4|24823.4|24834.1|24822.1|8
1760626250000|2025-10-16 14:50:50|24836.6|24824.6|24835.4|24823.4|24836.6|24824.6|24835.4|24823.4|4
1760626260000|2025-10-16 14:51:00|24836.6|24824.6|24836.3|24824.3|24836.6|24824.6|24834.7|24822.7|16
1760626270000|2025-10-16 14:51:10|24837.2|24825.2|24835|24823|24838.8|24826.8|24835|24823|4
1760626280000|2025-10-16 14:51:20|24835.4|24823.4|24835.4|24823.4|24835.4|24823.4|24835.4|24823.4|0
1760626290000|2025-10-16 14:51:30|24834.4|24822.4|24831.3|24819.3|24834.4|24822.4|24831.3|24819.3|8
1760626300000|2025-10-16 14:51:40|24829.1|24817.1|24829.1|24817.1|24829.1|24817.1|24829.1|24817.1|8
1760626310000|2025-10-16 14:51:50|24829.4|24817.4|24823.8|24811.8|24829.4|24817.4|24823.8|24811.8|9
1760626320000|2025-10-16 14:52:00|24823.5|24811.5|24826.3|24814.3|24826.3|24814.3|24823.5|24811.5|18
1760626330000|2025-10-16 14:52:10|24826.6|24814.6|24826.6|24814.6|24826.6|24814.6|24826.6|24814.6|0
1760626340000|2025-10-16 14:52:20|24826.9|24814.9|24825.4|24813.4|24826.9|24814.9|24824.4|24812.4|6
1760626350000|2025-10-16 14:52:30|24826.3|24814.3|24826.3|24814.3|24826.3|24814.3|24825.4|24813.4|1
1760626360000|2025-10-16 14:52:40|24827.2|24815.2|24830|24818|24830|24818|24825.4|24813.4|8
1760626370000|2025-10-16 14:52:50|24831.9|24819.9|24830.7|24818.7|24831.9|24819.9|24830.7|24818.7|1
1760626380000|2025-10-16 14:53:00|24830.4|24818.4|24831.9|24819.9|24831.9|24819.9|24830.4|24818.4|1
1760626390000|2025-10-16 14:53:10|24829.4|24817.4|24831|24819|24831|24819|24828.5|24816.5|4
1760626400000|2025-10-16 14:53:20|24831.9|24819.9|24834.4|24822.4|24834.4|24822.4|24831.6|24819.6|18
1760626410000|2025-10-16 14:53:30|24834.1|24822.1|24834.1|24822.1|24834.4|24822.4|24834.1|24822.1|3
1760626420000|2025-10-16 14:53:40|24835.4|24823.4|24834.4|24822.4|24836.9|24824.9|24834.4|24822.4|11
1760626430000|2025-10-16 14:53:50|24834.1|24822.1|24834.1|24822.1|24834.1|24822.1|24834.1|24822.1|7
1760626440000|2025-10-16 14:54:00|24836|24824|24836|24824|24836|24824|24836|24824|8
1760626450000|2025-10-16 14:54:10|24837.8|24825.8|24846.9|24834.9|24850.7|24838.7|24837.8|24825.8|184
1760626460000|2025-10-16 14:54:20|24843.2|24831.2|24843.2|24831.2|24843.2|24831.2|24843.2|24831.2|7
1760626470000|2025-10-16 14:54:30|24842.2|24830.2|24843.8|24831.8|24844.7|24832.7|24842.2|24830.2|5
1760626480000|2025-10-16 14:54:40|24844.7|24832.7|24846|24834|24846|24834|24844.7|24832.7|1
1760626490000|2025-10-16 14:54:50|24843.8|24831.8|24849.7|24837.7|24849.7|24837.7|24843.8|24831.8|5
1760626500000|2025-10-16 14:55:00|24854.1|24842.1|24854.7|24842.7|24854.7|24842.7|24854.1|24842.1|16
1760626510000|2025-10-16 14:55:10|24855.6|24843.6|24859.4|24847.4|24861.6|24849.6|24855.6|24843.6|24
1760626520000|2025-10-16 14:55:20|24859.7|24847.7|24859.7|24847.7|24859.7|24847.7|24859.7|24847.7|7
1760626530000|2025-10-16 14:55:30|24860.6|24848.6|24856.2|24844.2|24863.4|24851.4|24856.2|24844.2|17
1760626540000|2025-10-16 14:55:40|24856.6|24844.6|24864.1|24852.1|24866.9|24854.9|24856.6|24844.6|44
1760626550000|2025-10-16 14:55:50|24865.3|24853.3|24873.4|24861.4|24873.4|24861.4|24865.3|24853.3|35
1760626560000|2025-10-16 14:56:00|24872.5|24860.5|24871.9|24859.9|24872.5|24860.5|24869.4|24857.4|12
1760626570000|2025-10-16 14:56:10|24871.6|24859.6|24870.3|24858.3|24871.6|24859.6|24866.9|24854.9|12
1760626580000|2025-10-16 14:56:20|24871.6|24859.6|24871.9|24859.9|24873.4|24861.4|24871.6|24859.6|22
1760626590000|2025-10-16 14:56:30|24870.3|24858.3|24875.3|24863.3|24876.6|24864.6|24870.3|24858.3|50
1760626600000|2025-10-16 14:56:40|24874.4|24862.4|24871.9|24859.9|24874.4|24862.4|24871.9|24859.9|4
1760626610000|2025-10-16 14:56:50|24871.6|24859.6|24869.4|24857.4|24871.6|24859.6|24869.1|24857.1|3
1760626620000|2025-10-16 14:57:00|24865.9|24853.9|24861.9|24849.9|24866.9|24854.9|24861.9|24849.9|6
1760626630000|2025-10-16 14:57:10|24862.8|24850.8|24864.4|24852.4|24866.9|24854.9|24861.9|24849.9|4
1760626640000|2025-10-16 14:57:20|24863.4|24851.4|24861.9|24849.9|24863.4|24851.4|24861.9|24849.9|1
1760626650000|2025-10-16 14:57:30|24861.2|24849.2|24855|24843|24861.2|24849.2|24855|24843|8
1760626660000|2025-10-16 14:57:40|24851.6|24839.6|24850|24838|24851.6|24839.6|24846.3|24834.3|11
1760626670000|2025-10-16 14:57:50|24849.1|24837.1|24852.5|24840.5|24852.5|24840.5|24849.1|24837.1|1
1760626680000|2025-10-16 14:58:00|24851.6|24839.6|24855|24843|24855|24843|24850.9|24838.9|2
1760626690000|2025-10-16 14:58:10|24855.9|24843.9|24855.9|24843.9|24855.9|24843.9|24855.9|24843.9|1
1760626700000|2025-10-16 14:58:20|24856|24844|24857.5|24845.5|24857.5|24845.5|24855|24843|1
1760626710000|2025-10-16 14:58:30|24856.6|24844.6|24856|24844|24858.5|24846.5|24856|24844|7
1760626720000|2025-10-16 14:58:40|24855.6|24843.6|24853.5|24841.5|24855.6|24843.6|24853.4|24841.4|2
1760626730000|2025-10-16 14:58:50|24851.9|24839.9|24851|24839|24852.2|24840.2|24851|24839|4
1760626740000|2025-10-16 14:59:00|24851.9|24839.9|24855|24843|24856|24844|24851.9|24839.9|7
1760626750000|2025-10-16 14:59:10|24853.8|24841.8|24852.2|24840.2|24853.8|24841.8|24852.2|24840.2|0
1760626760000|2025-10-16 14:59:20|24853.5|24841.5|24852.5|24840.5|24853.5|24841.5|24851.6|24839.6|3
1760626770000|2025-10-16 14:59:30|24853.5|24841.5|24849.7|24837.7|24854.1|24842.1|24849.7|24837.7|4
1760626780000|2025-10-16 14:59:40|24850|24838|24853.5|24841.5|24853.5|24841.5|24850|24838|2
1760626790000|2025-10-16 14:59:50|24854.1|24842.1|24859.7|24847.7|24859.7|24847.7|24854.1|24842.1|10
1760626800000|2025-10-16 15:00:00|24857.8|24845.8|24857.5|24845.5|24858.5|24846.5|24855|24843|7
1760626810000|2025-10-16 15:00:10|24857.2|24845.2|24863.5|24851.5|24863.5|24851.5|24857.2|24845.2|6
1760626820000|2025-10-16 15:00:20|24862.5|24850.5|24865|24853|24865|24853|24862.5|24850.5|0
1760626830000|2025-10-16 15:00:30|24864.1|24852.1|24862.5|24850.5|24864.1|24852.1|24862.5|24850.5|2
1760626840000|2025-10-16 15:00:40|24863.5|24851.5|24862.8|24850.8|24863.5|24851.5|24861.9|24849.9|13
1760626850000|2025-10-16 15:00:50|24861.6|24849.6|24864.1|24852.1|24864.1|24852.1|24861.6|24849.6|17
1760626860000|2025-10-16 15:01:00|24862.8|24850.8|24864.7|24852.7|24864.7|24852.7|24862.8|24850.8|3
1760626870000|2025-10-16 15:01:10|24862.8|24850.8|24862.8|24850.8|24862.8|24850.8|24862.8|24850.8|1
1760626880000|2025-10-16 15:01:20|24863.5|24851.5|24863.5|24851.5|24863.5|24851.5|24863.5|24851.5|2
1760626890000|2025-10-16 15:01:30|24863.1|24851.1|24864.4|24852.4|24864.4|24852.4|24862.2|24850.2|3
1760626900000|2025-10-16 15:01:40|24867.8|24855.8|24867.8|24855.8|24867.8|24855.8|24866.9|24854.9|9
1760626910000|2025-10-16 15:01:50|24866.9|24854.9|24868.1|24856.1|24869.1|24857.1|24866.6|24854.6|8
1760626920000|2025-10-16 15:02:00|24866.6|24854.6|24866.9|24854.9|24866.9|24854.9|24866.6|24854.6|0
1760626930000|2025-10-16 15:02:10|24864.4|24852.4|24866.9|24854.9|24866.9|24854.9|24864.4|24852.4|33
1760626940000|2025-10-16 15:02:20|24866|24854|24866.9|24854.9|24866.9|24854.9|24866|24854|6
1760626950000|2025-10-16 15:02:30|||||||||5
1760626960000|2025-10-16 15:02:40|24867.2|24855.2|24866.9|24854.9|24871.9|24859.9|24866.9|24854.9|16
1760626970000|2025-10-16 15:02:50|||||||||17
1760626980000|2025-10-16 15:03:00|24867.8|24855.8|24869.4|24857.4|24869.4|24857.4|24866.9|24854.9|18
1760626990000|2025-10-16 15:03:10|24869.1|24857.1|24872.2|24860.2|24872.2|24860.2|24869.1|24857.1|4
1760627000000|2025-10-16 15:03:20|24876.9|24864.9|24874.1|24862.1|24876.9|24864.9|24874.1|24862.1|5
1760627010000|2025-10-16 15:03:30|24874.4|24862.4|24876.3|24864.3|24880.3|24868.3|24874.4|24862.4|36
1760627020000|2025-10-16 15:03:40|24875.3|24863.3|24874.4|24862.4|24875.3|24863.3|24874.4|24862.4|0
1760627030000|2025-10-16 15:03:50|24876.3|24864.3|24877.2|24865.2|24878.1|24866.1|24875.3|24863.3|8
1760627040000|2025-10-16 15:04:00|24878.1|24866.1|24879.7|24867.7|24880.9|24868.9|24878.1|24866.1|8
1760627050000|2025-10-16 15:04:10|24880.9|24868.9|24882.5|24870.5|24882.5|24870.5|24879.7|24867.7|19
1760627060000|2025-10-16 15:04:20|24881.5|24869.5|24880|24868|24881.5|24869.5|24877.8|24865.8|9
1760627070000|2025-10-16 15:04:30|24879|24867|24876.8|24864.8|24879|24867|24875|24863|63
1760627080000|2025-10-16 15:04:40|24875.6|24863.6|24869|24857|24875.6|24863.6|24861.5|24849.5|64
1760627090000|2025-10-16 15:04:50|24870.3|24858.3|24868.1|24856.1|24870.6|24858.6|24868.1|24856.1|4
1760627100000|2025-10-16 15:05:00|24869|24857|24866.5|24854.5|24869|24857|24861.3|24849.3|60
1760627110000|2025-10-16 15:05:10|24867.8|24855.8|24865.6|24853.6|24869.4|24857.4|24865.3|24853.3|9
1760627120000|2025-10-16 15:05:20|24865.9|24853.9|24861.3|24849.3|24865.9|24853.9|24861.3|24849.3|30
1760627130000|2025-10-16 15:05:30|24863.8|24851.8|24865|24853|24866.3|24854.3|24863.8|24851.8|4
1760627140000|2025-10-16 15:05:40|24864.7|24852.7|24864.7|24852.7|24866.3|24854.3|24864.7|24852.7|9
1760627150000|2025-10-16 15:05:50|24865|24853|24866.3|24854.3|24866.3|24854.3|24865|24853|2
1760627160000|2025-10-16 15:06:00|24867.5|24855.5|24869.7|24857.7|24871.5|24859.5|24867.2|24855.2|12
1760627170000|2025-10-16 15:06:10|24870.6|24858.6|24869.4|24857.4|24870.6|24858.6|24869.4|24857.4|4
1760627180000|2025-10-16 15:06:20|24868.4|24856.4|24870.6|24858.6|24870.6|24858.6|24868.4|24856.4|2
1760627190000|2025-10-16 15:06:30|24870.3|24858.3|24870.6|24858.6|24871.5|24859.5|24870.3|24858.3|1
1760627200000|2025-10-16 15:06:40|24871.5|24859.5|24871.5|24859.5|24871.5|24859.5|24871.5|24859.5|1
1760627210000|2025-10-16 15:06:50|||||||||1
1760627220000|2025-10-16 15:07:00|24872.5|24860.5|24872.5|24860.5|24872.5|24860.5|24871.2|24859.2|5
1760627230000|2025-10-16 15:07:10|24871.5|24859.5|24870.9|24858.9|24871.5|24859.5|24870|24858|6
1760627240000|2025-10-16 15:07:20|24870|24858|24870.9|24858.9|24870.9|24858.9|24870|24858|2
1760627250000|2025-10-16 15:07:30|24872.5|24860.5|24872.5|24860.5|24873.4|24861.4|24871.5|24859.5|11
1760627260000|2025-10-16 15:07:40|24873.4|24861.4|24873.4|24861.4|24873.7|24861.7|24873.4|24861.4|0
1760627270000|2025-10-16 15:07:50|24874.3|24862.3|24877.5|24865.5|24877.5|24865.5|24874.3|24862.3|12
1760627280000|2025-10-16 15:08:00|24876.8|24864.8|24877.8|24865.8|24877.8|24865.8|24875.9|24863.9|6
1760627290000|2025-10-16 15:08:10|24880.9|24868.9|24878.4|24866.4|24881.8|24869.8|24878.4|24866.4|9
1760627300000|2025-10-16 15:08:20|24878.7|24866.7|24877.5|24865.5|24878.7|24866.7|24877.5|24865.5|2
1760627310000|2025-10-16 15:08:30|24878.7|24866.7|24876.6|24864.6|24878.7|24866.7|24876.6|24864.6|5
1760627320000|2025-10-16 15:08:40|24877.5|24865.5|24877.5|24865.5|24877.5|24865.5|24875|24863|1
1760627330000|2025-10-16 15:08:50|24877.8|24865.8|24879.3|24867.3|24879.3|24867.3|24877.8|24865.8|1
1760627340000|2025-10-16 15:09:00|24878.4|24866.4|24879.3|24867.3|24879.3|24867.3|24878.4|24866.4|5
1760627350000|2025-10-16 15:09:10|24876.8|24864.8|24879.3|24867.3|24879.3|24867.3|24876.8|24864.8|19
1760627360000|2025-10-16 15:09:20|||||||||4
1760627370000|2025-10-16 15:09:30|||||||||3
1760627380000|2025-10-16 15:09:40|24879|24867|24879.3|24867.3|24879.3|24867.3|24879|24867|2
1760627390000|2025-10-16 15:09:50|24879|24867|24875|24863|24879.7|24867.7|24875|24863|10
1760627400000|2025-10-16 15:10:00|24874.7|24862.7|24874.7|24862.7|24874.7|24862.7|24874.7|24862.7|7
1760627410000|2025-10-16 15:10:10|24875.3|24863.3|24878.4|24866.4|24878.4|24866.4|24875.3|24863.3|14
1760627420000|2025-10-16 15:10:20|24878.1|24866.1|24874.7|24862.7|24878.1|24866.1|24874.7|24862.7|10
1760627430000|2025-10-16 15:10:30|24875|24863|24874.7|24862.7|24875|24863|24874.7|24862.7|2
1760627440000|2025-10-16 15:10:40|24870|24858|24870|24858|24870|24858|24869.7|24857.7|8
1760627450000|2025-10-16 15:10:50|24869.7|24857.7|24872.5|24860.5|24873.4|24861.4|24869.7|24857.7|3
1760627460000|2025-10-16 15:11:00|24871.6|24859.6|24871.2|24859.2|24872.5|24860.5|24870|24858|12
1760627470000|2025-10-16 15:11:10|24870.9|24858.9|24872.5|24860.5|24872.5|24860.5|24869.7|24857.7|15
1760627480000|2025-10-16 15:11:20|24866.6|24854.6|24862.2|24850.2|24866.6|24854.6|24862.2|24850.2|14
1760627490000|2025-10-16 15:11:30|24862.5|24850.5|24862.5|24850.5|24863.4|24851.4|24862.2|24850.2|26
1760627500000|2025-10-16 15:11:40|||||||||3
1760627510000|2025-10-16 15:11:50|24863.4|24851.4|24863.4|24851.4|24863.4|24851.4|24863.4|24851.4|1
1760627520000|2025-10-16 15:12:00|24865|24853|24850.6|24838.6|24865|24853|24848.1|24836.1|19
1760627530000|2025-10-16 15:12:10|24851.9|24839.9|24853.1|24841.1|24853.1|24841.1|24850.6|24838.6|9
1760627550000|2025-10-16 15:12:30|24852.2|24840.2|24850.6|24838.6|24852.2|24840.2|24848.8|24836.8|12
1760627560000|2025-10-16 15:12:40|24852.5|24840.5|24857.8|24845.8|24858.7|24846.7|24850.6|24838.6|11
1760627570000|2025-10-16 15:12:50|24857.5|24845.5|24858.7|24846.7|24858.7|24846.7|24857.5|24845.5|3
1760627580000|2025-10-16 15:13:00|24859.1|24847.1|24859.1|24847.1|24859.1|24847.1|24859.1|24847.1|0
1760627590000|2025-10-16 15:13:10|24858.1|24846.1|24856.2|24844.2|24858.1|24846.1|24855|24843|7
1760627600000|2025-10-16 15:13:20|24855|24843|24852.5|24840.5|24856.2|24844.2|24852.5|24840.5|3
1760627610000|2025-10-16 15:13:30|24852.8|24840.8|24857.8|24845.8|24857.8|24845.8|24852.8|24840.8|8
1760627620000|2025-10-16 15:13:40|24857.5|24845.5|24856.2|24844.2|24857.5|24845.5|24856.2|24844.2|2
1760627630000|2025-10-16 15:13:50|24856.9|24844.9|24857.5|24845.5|24857.5|24845.5|24856.6|24844.6|3
1760627650000|2025-10-16 15:14:10|24857.8|24845.8|24862.5|24850.5|24862.5|24850.5|24857.8|24845.8|4
1760627660000|2025-10-16 15:14:20|||||||||1
1760627670000|2025-10-16 15:14:30|||||||||1
1760627690000|2025-10-16 15:14:50|24860|24848|24860|24848|24860|24848|24860|24848|6
1760627700000|2025-10-16 15:15:00|24860.3|24848.3|24866.9|24854.9|24866.9|24854.9|24860.3|24848.3|8
1760627710000|2025-10-16 15:15:10|24866.5|24854.5|24865.9|24853.9|24866.9|24854.9|24864.4|24852.4|12
1760627720000|2025-10-16 15:15:20|24865|24853|24865.9|24853.9|24865.9|24853.9|24863.4|24851.4|3
1760627730000|2025-10-16 15:15:30|24865|24853|24865|24853|24865.9|24853.9|24863.4|24851.4|8
1760627740000|2025-10-16 15:15:40|24865.9|24853.9|24865|24853|24865.9|24853.9|24864.7|24852.7|5
1760627750000|2025-10-16 15:15:50|24865.9|24853.9|24865|24853|24865.9|24853.9|24865|24853|3
1760627760000|2025-10-16 15:16:00|24864.7|24852.7|24867.8|24855.8|24867.8|24855.8|24864.7|24852.7|7
1760627770000|2025-10-16 15:16:10|24865.3|24853.3|24865.3|24853.3|24865.3|24853.3|24865.3|24853.3|2
1760627780000|2025-10-16 15:16:20|24867.5|24855.5|24855.6|24843.6|24873.1|24861.1|24855.6|24843.6|44
1760627790000|2025-10-16 15:16:30|24855.3|24843.3|24855.3|24843.3|24855.3|24843.3|24855.3|24843.3|1
1760627800000|2025-10-16 15:16:40|24855.6|24843.6|24849.7|24837.7|24856|24844|24849.7|24837.7|14
1760627810000|2025-10-16 15:16:50|24857.8|24845.8|24855.6|24843.6|24859.1|24847.1|24855.6|24843.6|9
1760627820000|2025-10-16 15:17:00|24856.9|24844.9|24854.7|24842.7|24856.9|24844.9|24853.1|24841.1|10
1760627830000|2025-10-16 15:17:10|24856.6|24844.6|24853.5|24841.5|24856.6|24844.6|24853.5|24841.5|4
1760627840000|2025-10-16 15:17:20|24855.3|24843.3|24859.7|24847.7|24860.6|24848.6|24855.3|24843.3|2
1760627850000|2025-10-16 15:17:30|24859.1|24847.1|24859.1|24847.1|24859.1|24847.1|24859.1|24847.1|0
1760627860000|2025-10-16 15:17:40|24858.1|24846.1|24858.1|24846.1|24859.1|24847.1|24858.1|24846.1|1
1760627870000|2025-10-16 15:17:50|||||||||2
1760627880000|2025-10-16 15:18:00|24862.8|24850.8|24862.2|24850.2|24864.4|24852.4|24862.2|24850.2|39
1760627890000|2025-10-16 15:18:10|24862.5|24850.5|24863.4|24851.4|24863.4|24851.4|24862.5|24850.5|2
1760627900000|2025-10-16 15:18:20|24862.5|24850.5|24862.5|24850.5|24863.4|24851.4|24862.5|24850.5|1
1760627920000|2025-10-16 15:18:40|24862.2|24850.2|24860.9|24848.9|24862.2|24850.2|24860.9|24848.9|1
1760627930000|2025-10-16 15:18:50|24862.2|24850.2|24856.6|24844.6|24862.2|24850.2|24856.6|24844.6|12
1760627940000|2025-10-16 15:19:00|24855.6|24843.6|24855.3|24843.3|24855.6|24843.6|24851.3|24839.3|8
1760627950000|2025-10-16 15:19:10|24854.7|24842.7|24856.6|24844.6|24856.6|24844.6|24854.7|24842.7|16
1760627960000|2025-10-16 15:19:20|24857.5|24845.5|24862.5|24850.5|24862.5|24850.5|24856.6|24844.6|8
1760627970000|2025-10-16 15:19:30|24861.3|24849.3|24861.3|24849.3|24861.6|24849.6|24861.3|24849.3|7
1760627980000|2025-10-16 15:19:40|24860.9|24848.9|24855|24843|24860.9|24848.9|24855|24843|6
1760627990000|2025-10-16 15:19:50|24856.3|24844.3|24855|24843|24856.3|24844.3|24855|24843|1
1760628000000|2025-10-16 15:20:00|24855.9|24843.9|24864.7|24852.7|24864.7|24852.7|24855|24843|18
1760628010000|2025-10-16 15:20:10|||||||||8
1760628020000|2025-10-16 15:20:20|24868.4|24856.4|24868.4|24856.4|24868.4|24856.4|24868.4|24856.4|4
1760628030000|2025-10-16 15:20:30|24869.4|24857.4|24869.7|24857.7|24869.7|24857.7|24869.4|24857.4|0
1760628040000|2025-10-16 15:20:40|24865.9|24853.9|24865|24853|24865.9|24853.9|24865|24853|8
1760628050000|2025-10-16 15:20:50|24866.9|24854.9|24867.5|24855.5|24867.5|24855.5|24866.9|24854.9|6
1760628060000|2025-10-16 15:21:00|24865.6|24853.6|24865|24853|24865.9|24853.9|24865|24853|2
1760628070000|2025-10-16 15:21:10|24864.7|24852.7|24862.2|24850.2|24865|24853|24862.2|24850.2|4
1760628080000|2025-10-16 15:21:20|24863.4|24851.4|24861.9|24849.9|24863.4|24851.4|24861.9|24849.9|9
1760628090000|2025-10-16 15:21:30|24862.2|24850.2|24861.9|24849.9|24862.2|24850.2|24861.9|24849.9|1
1760628130000|2025-10-16 15:22:10|24862.2|24850.2|24865.9|24853.9|24865.9|24853.9|24862.2|24850.2|4
1760628140000|2025-10-16 15:22:20|24867.5|24855.5|24869.4|24857.4|24870|24858|24867.5|24855.5|27
1760628150000|2025-10-16 15:22:30|24869.7|24857.7|24863.4|24851.4|24869.7|24857.7|24863.4|24851.4|22
1760628160000|2025-10-16 15:22:40|24862.5|24850.5|24862.5|24850.5|24862.5|24850.5|24862.5|24850.5|3
1760628170000|2025-10-16 15:22:50|24861.9|24849.9|24857.8|24845.8|24861.9|24849.9|24855.7|24843.7|28
1760628180000|2025-10-16 15:23:00|24860.7|24848.7|24860.7|24848.7|24860.7|24848.7|24860.7|24848.7|7
1760628190000|2025-10-16 15:23:10|24858.2|24846.2|24860.7|24848.7|24860.7|24848.7|24858.2|24846.2|2
1760628200000|2025-10-16 15:23:20|24860.3|24848.3|24858.2|24846.2|24860.3|24848.3|24858.2|24846.2|6
1760628210000|2025-10-16 15:23:30|24861|24849|24861|24849|24861|24849|24861|24849|1
1760628220000|2025-10-16 15:23:40|24859.7|24847.7|24858.5|24846.5|24859.7|24847.7|24858.2|24846.2|8
1760628230000|2025-10-16 15:23:50|24858.8|24846.8|24853.2|24841.2|24860.7|24848.7|24853.2|24841.2|46
1760628240000|2025-10-16 15:24:00|24852.8|24840.8|24854.1|24842.1|24854.1|24842.1|24852.5|24840.5|14
1760628250000|2025-10-16 15:24:10|24853.2|24841.2|24855.9|24843.9|24855.9|24843.9|24853.2|24841.2|16
1760628260000|2025-10-16 15:24:20|24855|24843|24852.8|24840.8|24855|24843|24852.8|24840.8|13
1760628270000|2025-10-16 15:24:30|24853.2|24841.2|24855.7|24843.7|24855.7|24843.7|24852.8|24840.8|2
1760628280000|2025-10-16 15:24:40|24860.3|24848.3|24858.2|24846.2|24860.3|24848.3|24857.5|24845.5|32
1760628290000|2025-10-16 15:24:50|24859.1|24847.1|24856.3|24844.3|24859.1|24847.1|24856.3|24844.3|7
1760628300000|2025-10-16 15:25:00|24856|24844|24860.7|24848.7|24860.7|24848.7|24855.7|24843.7|7
1760628310000|2025-10-16 15:25:10|24858.5|24846.5|24858.2|24846.2|24859.1|24847.1|24858.2|24846.2|10
1760628320000|2025-10-16 15:25:20|||||||||4
1760628340000|2025-10-16 15:25:40|||||||||1
1760628350000|2025-10-16 15:25:50|24859.1|24847.1|24857.8|24845.8|24859.1|24847.1|24857.8|24845.8|3
1760628360000|2025-10-16 15:26:00|24857.5|24845.5|24857.2|24845.2|24857.5|24845.5|24855|24843|11
1760628370000|2025-10-16 15:26:10|24859.7|24847.7|24857.5|24845.5|24860|24848|24857.5|24845.5|59
1760628380000|2025-10-16 15:26:20|24857.2|24845.2|24855|24843|24858.4|24846.4|24855|24843|5
1760628390000|2025-10-16 15:26:30|24852.5|24840.5|24853.4|24841.4|24855|24843|24852.5|24840.5|16
1760628400000|2025-10-16 15:26:40|24854.4|24842.4|24841.9|24829.9|24854.4|24842.4|24841.9|24829.9|83
1760628410000|2025-10-16 15:26:50|24843.2|24831.2|24845.7|24833.7|24846.9|24834.9|24843.2|24831.2|12
1760628420000|2025-10-16 15:27:00|24842.2|24830.2|24841|24829|24843.5|24831.5|24841|24829|7
1760628430000|2025-10-16 15:27:10|24839.1|24827.1|24836|24824|24840.1|24828.1|24836|24824|8
1760628440000|2025-10-16 15:27:20|24833.8|24821.8|24832.9|24820.9|24833.8|24821.8|24832.9|24820.9|11
1760628450000|2025-10-16 15:27:30|24826.6|24814.6|24814.4|24802.4|24826.6|24814.6|24814.4|24802.4|19
1760628460000|2025-10-16 15:27:40|24813.8|24801.8|24818.8|24806.8|24823.8|24811.8|24809.4|24797.4|40
1760628470000|2025-10-16 15:27:50|24819.7|24807.7|24818.8|24806.8|24820.1|24808.1|24818.8|24806.8|3
1760628480000|2025-10-16 15:28:00|24820.7|24808.7|24811|24799|24823.5|24811.5|24811|24799|16
1760628490000|2025-10-16 15:28:10|24809.7|24797.7|24809.7|24797.7|24811|24799|24809.4|24797.4|7
1760628500000|2025-10-16 15:28:20|24810.1|24798.1|24817.9|24805.9|24821.3|24809.3|24810.1|24798.1|35
1760628510000|2025-10-16 15:28:30|24818.8|24806.8|24826.3|24814.3|24826.3|24814.3|24818.8|24806.8|16
1760628520000|2025-10-16 15:28:40|24825.7|24813.7|24821.6|24809.6|24825.7|24813.7|24821.6|24809.6|4
1760628550000|2025-10-16 15:29:10|24821.3|24809.3|24814.7|24802.7|24821.3|24809.3|24814.7|24802.7|27
1760628570000|2025-10-16 15:29:30|24816.3|24804.3|24817.2|24805.2|24817.2|24805.2|24816.3|24804.3|15
1760628580000|2025-10-16 15:29:40|24818.2|24806.2|24818.8|24806.8|24818.8|24806.8|24818.2|24806.2|5
1760628590000|2025-10-16 15:29:50|24819.7|24807.7|24819.7|24807.7|24819.7|24807.7|24819.7|24807.7|1
1760628600000|2025-10-16 15:30:00|24818.5|24806.5|24820.1|24808.1|24821.3|24809.3|24817.6|24805.6|12
1760628610000|2025-10-16 15:30:10|24821|24809|24816.3|24804.3|24821|24809|24813.8|24801.8|7
1760628620000|2025-10-16 15:30:20|24818.8|24806.8|24818.5|24806.5|24819.7|24807.7|24818.5|24806.5|9
1760628630000|2025-10-16 15:30:30|24821.3|24809.3|24821.3|24809.3|24821.3|24809.3|24821.3|24809.3|9
1760628640000|2025-10-16 15:30:40|24820.4|24808.4|24813.2|24801.2|24820.4|24808.4|24812.9|24800.9|6
1760628650000|2025-10-16 15:30:50|24815.7|24803.7|24815.7|24803.7|24815.7|24803.7|24813.2|24801.2|4
1760628660000|2025-10-16 15:31:00|24814.7|24802.7|24803.2|24791.2|24815.7|24803.7|24803.2|24791.2|35
1760628670000|2025-10-16 15:31:10|24803.5|24791.5|24802.2|24790.2|24808.2|24796.2|24800.7|24788.7|25
1760628680000|2025-10-16 15:31:20|24803.2|24791.2|24806|24794|24806|24794|24801|24789|10
1760628690000|2025-10-16 15:31:30|24808.2|24796.2|24808.8|24796.8|24810.4|24798.4|24808.2|24796.2|10
1760628700000|2025-10-16 15:31:40|24807|24795|24807.6|24795.6|24808.8|24796.8|24804.5|24792.5|18
1760628710000|2025-10-16 15:31:50|24811.3|24799.3|24807.2|24795.2|24811.3|24799.3|24807.2|24795.2|2
1760628720000|2025-10-16 15:32:00|24806.3|24794.3|24803.8|24791.8|24807.2|24795.2|24803.8|24791.8|36
1760628730000|2025-10-16 15:32:10|||||||||7
1760628740000|2025-10-16 15:32:20|24807.3|24795.3|24806.6|24794.6|24812|24800|24805.4|24793.4|28
1760628750000|2025-10-16 15:32:30|24807|24795|24807|24795|24807.9|24795.9|24804.1|24792.1|15
1760628760000|2025-10-16 15:32:40|||||||||2
1760628770000|2025-10-16 15:32:50|||||||||3
1760628780000|2025-10-16 15:33:00|24808.2|24796.2|24799.5|24787.5|24808.2|24796.2|24799.5|24787.5|18
1760628790000|2025-10-16 15:33:10|24797|24785|24800.7|24788.7|24800.7|24788.7|24797|24785|9
1760628800000|2025-10-16 15:33:20|24800.4|24788.4|24797|24785|24800.7|24788.7|24797|24785|5
1760628810000|2025-10-16 15:33:30|24794.5|24782.5|24799.5|24787.5|24799.5|24787.5|24794.1|24782.1|8
1760628820000|2025-10-16 15:33:40|24799.1|24787.1|24802.9|24790.9|24802.9|24790.9|24797.9|24785.9|2
1760628830000|2025-10-16 15:33:50|24803.5|24791.5|24807|24795|24807|24795|24803.5|24791.5|4
1760628840000|2025-10-16 15:34:00|24806.3|24794.3|24799.5|24787.5|24806.3|24794.3|24799.5|24787.5|2
1760628850000|2025-10-16 15:34:10|24800.7|24788.7|24793.5|24781.5|24800.7|24788.7|24793.2|24781.2|22
1760628860000|2025-10-16 15:34:20|24793.2|24781.2|24787|24775|24793.9|24781.9|24787|24775|3
1760628870000|2025-10-16 15:34:30|24787.9|24775.9|24795.7|24783.7|24795.7|24783.7|24787.9|24775.9|6
1760628880000|2025-10-16 15:34:40|24796|24784|24799.5|24787.5|24799.5|24787.5|24796|24784|0
1760628890000|2025-10-16 15:34:50|24799.8|24787.8|24799.5|24787.5|24799.8|24787.8|24798.5|24786.5|0
1760628910000|2025-10-16 15:35:10|24797.3|24785.3|24796|24784|24797.3|24785.3|24794.5|24782.5|4
1760628920000|2025-10-16 15:35:20|24796.4|24784.4|24787.6|24775.6|24798.5|24786.5|24787.6|24775.6|15
1760628930000|2025-10-16 15:35:30|24791.7|24779.7|24792.6|24780.6|24792.6|24780.6|24791.7|24779.7|1
1760628940000|2025-10-16 15:35:40|24791.7|24779.7|24790.1|24778.1|24792.6|24780.6|24790.1|24778.1|10
1760628950000|2025-10-16 15:35:50|24787.3|24775.3|24787|24775|24787.3|24775.3|24787|24775|11
1760628960000|2025-10-16 15:36:00|24786.6|24774.6|24788.2|24776.2|24788.2|24776.2|24782|24770|16
1760628970000|2025-10-16 15:36:10|24789.5|24777.5|24789.5|24777.5|24789.5|24777.5|24788.5|24776.5|1
1760628990000|2025-10-16 15:36:30|24792|24780|24790.7|24778.7|24792|24780|24789.5|24777.5|2
1760629000000|2025-10-16 15:36:40|24791|24779|24791|24779|24791|24779|24791|24779|2
1760629010000|2025-10-16 15:36:50|24792|24780|24789.5|24777.5|24792|24780|24789.1|24777.1|1
1760629020000|2025-10-16 15:37:00|24788.5|24776.5|24789.2|24777.2|24791.4|24779.4|24788.5|24776.5|14
1760629030000|2025-10-16 15:37:10|24786.7|24774.7|24790.1|24778.1|24790.1|24778.1|24786.4|24774.4|4
1760629040000|2025-10-16 15:37:20|24790.7|24778.7|24780.7|24768.7|24790.7|24778.7|24780.7|24768.7|17
1760629050000|2025-10-16 15:37:30|24780.4|24768.4|24787|24775|24787|24775|24780.4|24768.4|15
1760629060000|2025-10-16 15:37:40|24787.3|24775.3|24789.5|24777.5|24789.8|24777.8|24787|24775|6
1760629070000|2025-10-16 15:37:50|24789.8|24777.8|24788.3|24776.3|24791.7|24779.7|24788.3|24776.3|3
1760629080000|2025-10-16 15:38:00|24787.3|24775.3|24783.3|24771.3|24787.3|24775.3|24783.3|24771.3|2
1760629090000|2025-10-16 15:38:10|24784.5|24772.5|24781.7|24769.7|24786.7|24774.7|24780.1|24768.1|14
1760629100000|2025-10-16 15:38:20|24780.8|24768.8|24779.2|24767.2|24782.3|24770.3|24778.3|24766.3|23
1760629110000|2025-10-16 15:38:30|24779.5|24767.5|24780.8|24768.8|24780.8|24768.8|24779.5|24767.5|5
1760629120000|2025-10-16 15:38:40|24782|24770|24781.7|24769.7|24782|24770|24781.7|24769.7|1
1760629130000|2025-10-16 15:38:50|24780.8|24768.8|24780.8|24768.8|24780.8|24768.8|24780.8|24768.8|0
1760629140000|2025-10-16 15:39:00|24777.9|24765.9|24778.3|24766.3|24780.8|24768.8|24777.9|24765.9|5
1760629150000|2025-10-16 15:39:10|24770.8|24758.8|24770.8|24758.8|24770.8|24758.8|24770.8|24758.8|6
1760629160000|2025-10-16 15:39:20|24771.7|24759.7|24768.6|24756.6|24771.7|24759.7|24768.6|24756.6|6
1760629170000|2025-10-16 15:39:30|24768.3|24756.3|24756.4|24744.4|24768.3|24756.3|24748.9|24736.9|122
1760629180000|2025-10-16 15:39:40|24757.6|24745.6|24751.4|24739.4|24757.6|24745.6|24751.4|24739.4|1
1760629190000|2025-10-16 15:39:50|24756.4|24744.4|24752.3|24740.3|24757.6|24745.6|24749.5|24737.5|13
1760629200000|2025-10-16 15:40:00|24751.4|24739.4|24747|24735|24752|24740|24745.5|24733.5|12
1760629210000|2025-10-16 15:40:10|24747.7|24735.7|24748.9|24736.9|24749.9|24737.9|24746.8|24734.8|11
1760629220000|2025-10-16 15:40:20|24749.9|24737.9|24749.3|24737.3|24750.2|24738.2|24748|24736|7
1760629230000|2025-10-16 15:40:30|24748.3|24736.3|24749.3|24737.3|24750.8|24738.8|24747.7|24735.7|11
1760629240000|2025-10-16 15:40:40|24748.3|24736.3|24744.3|24732.3|24748.6|24736.6|24742.7|24730.7|8
1760629250000|2025-10-16 15:40:50|24745.5|24733.5|24745.8|24733.8|24746.8|24734.8|24744.9|24732.9|12
1760629260000|2025-10-16 15:41:00|24744.9|24732.9|24744.3|24732.3|24745.8|24733.8|24744.3|24732.3|6
1760629270000|2025-10-16 15:41:10|24744.6|24732.6|24740.8|24728.8|24744.6|24732.6|24740.8|24728.8|3
1760629280000|2025-10-16 15:41:20|24741.8|24729.8|24740.8|24728.8|24743.3|24731.3|24740.8|24728.8|11
1760629290000|2025-10-16 15:41:30|24740.2|24728.2|24751.8|24739.8|24751.8|24739.8|24740.2|24728.2|21
1760629300000|2025-10-16 15:41:40|24750.8|24738.8|24754.9|24742.9|24754.9|24742.9|24750.2|24738.2|11
1760629310000|2025-10-16 15:41:50|24755.2|24743.2|24755.5|24743.5|24757.4|24745.4|24755.2|24743.2|2
1760629320000|2025-10-16 15:42:00|24755.2|24743.2|24751.1|24739.1|24756.1|24744.1|24751.1|24739.1|9
1760629330000|2025-10-16 15:42:10|24751.4|24739.4|24753.9|24741.9|24754.3|24742.3|24751.4|24739.4|3
1760629340000|2025-10-16 15:42:20|24753.6|24741.6|24750.2|24738.2|24753.6|24741.6|24750.2|24738.2|11
1760629350000|2025-10-16 15:42:30|24751.1|24739.1|24750.2|24738.2|24753.9|24741.9|24750.2|24738.2|4
1760629360000|2025-10-16 15:42:40|||||||||1
1760629370000|2025-10-16 15:42:50|24751.1|24739.1|24750.2|24738.2|24751.1|24739.1|24749.3|24737.3|0
1760629380000|2025-10-16 15:43:00|24749.3|24737.3|24750.2|24738.2|24750.2|24738.2|24747.7|24735.7|7
1760629390000|2025-10-16 15:43:10|24748.6|24736.6|24748.6|24736.6|24749.3|24737.3|24747.7|24735.7|4
1760629400000|2025-10-16 15:43:20|24747.7|24735.7|24744.3|24732.3|24747.7|24735.7|24744.3|24732.3|4
1760629410000|2025-10-16 15:43:30|24743.3|24731.3|24735.8|24723.8|24744.3|24732.3|24735.8|24723.8|2
1760629420000|2025-10-16 15:43:40|24736.2|24724.2|24736.8|24724.8|24736.8|24724.8|24735.8|24723.8|1
1760629430000|2025-10-16 15:43:50|24738.7|24726.7|24754|24742|24754|24742|24738.7|24726.7|20
1760629440000|2025-10-16 15:44:00|24757.1|24745.1|24758.3|24746.3|24758.3|24746.3|24757.1|24745.1|9
1760629450000|2025-10-16 15:44:10|24758.7|24746.7|24762.7|24750.7|24763.7|24751.7|24758.7|24746.7|16
1760629460000|2025-10-16 15:44:20|24763.7|24751.7|24764|24752|24764|24752|24763.7|24751.7|0
1760629470000|2025-10-16 15:44:30|24763|24751|24760.5|24748.5|24763|24751|24760.5|24748.5|36
1760629480000|2025-10-16 15:44:40|24759|24747|24744|24732|24760.2|24748.2|24741.8|24729.8|12
1760629490000|2025-10-16 15:44:50|24745.5|24733.5|24749.3|24737.3|24753|24741|24745.2|24733.2|26
1760629500000|2025-10-16 15:45:00|24750.5|24738.5|24754.6|24742.6|24755.5|24743.5|24750.5|24738.5|2
1760629510000|2025-10-16 15:45:10|24757.1|24745.1|24761.5|24749.5|24761.5|24749.5|24757.1|24745.1|11
1760629520000|2025-10-16 15:45:20|24764.3|24752.3|24762.1|24750.1|24767.1|24755.1|24762.1|24750.1|12
1760629530000|2025-10-16 15:45:30|24764.6|24752.6|24763.7|24751.7|24764.6|24752.6|24762.8|24750.8|2
1760629540000|2025-10-16 15:45:40|24763.4|24751.4|24761.2|24749.2|24763.4|24751.4|24760.9|24748.9|3
1760629550000|2025-10-16 15:45:50|24763.1|24751.1|24764.3|24752.3|24764.3|24752.3|24762.8|24750.8|12
1760629560000|2025-10-16 15:46:00|24763.4|24751.4|24760.3|24748.3|24763.4|24751.4|24759.3|24747.3|24
1760629570000|2025-10-16 15:46:10|24763.1|24751.1|24761.8|24749.8|24763.1|24751.1|24761.8|24749.8|15
1760629580000|2025-10-16 15:46:20|24762.8|24750.8|24757.8|24745.8|24762.8|24750.8|24757.8|24745.8|7
1760629590000|2025-10-16 15:46:30|24760.3|24748.3|24765.3|24753.3|24765.3|24753.3|24760.3|24748.3|30
1760629600000|2025-10-16 15:46:40|24763.4|24751.4|24761.8|24749.8|24763.4|24751.4|24761.8|24749.8|1
1760629610000|2025-10-16 15:46:50|24760.9|24748.9|24760.3|24748.3|24760.9|24748.9|24757.8|24745.8|3
1760629620000|2025-10-16 15:47:00|24761.2|24749.2|24764.3|24752.3|24769.9|24757.9|24761.2|24749.2|8
1760629630000|2025-10-16 15:47:10|24761.2|24749.2|24764|24752|24765.3|24753.3|24761.2|24749.2|8
1760629640000|2025-10-16 15:47:20|24762.8|24750.8|24762.8|24750.8|24762.8|24750.8|24762.8|24750.8|0
1760629650000|2025-10-16 15:47:30|24763.1|24751.1|24769.3|24757.3|24770.6|24758.6|24763.1|24751.1|10
1760629660000|2025-10-16 15:47:40|24770.3|24758.3|24779.7|24767.7|24780.9|24768.9|24768.1|24756.1|16
1760629670000|2025-10-16 15:47:50|24780|24768|24786.5|24774.5|24786.5|24774.5|24780|24768|13
1760629680000|2025-10-16 15:48:00|24786.8|24774.8|24781.8|24769.8|24786.8|24774.8|24781.8|24769.8|1
1760629690000|2025-10-16 15:48:10|24782.8|24770.8|24770.3|24758.3|24782.8|24770.8|24770.3|24758.3|2
1760629700000|2025-10-16 15:48:20|24769|24757|24771.8|24759.8|24774|24762|24769|24757|6
1760629710000|2025-10-16 15:48:30|24771.5|24759.5|24771.5|24759.5|24772.8|24760.8|24771.5|24759.5|5
1760629720000|2025-10-16 15:48:40|24771.8|24759.8|24775.3|24763.3|24776.5|24764.5|24771.8|24759.8|0
1760629730000|2025-10-16 15:48:50|24779|24767|24790.9|24778.9|24791.2|24779.2|24779|24767|22
1760629740000|2025-10-16 15:49:00|24790.6|24778.6|24790.9|24778.9|24790.9|24778.9|24790.6|24778.6|2
1760629750000|2025-10-16 15:49:10|24791.2|24779.2|24791.2|24779.2|24791.2|24779.2|24791.2|24779.2|2
1760629760000|2025-10-16 15:49:20|24790.9|24778.9|24793.1|24781.1|24793.7|24781.7|24789.9|24777.9|9
1760629770000|2025-10-16 15:49:30|24793.4|24781.4|24790.9|24778.9|24794.3|24782.3|24790.9|24778.9|2
1760629780000|2025-10-16 15:49:40|24791.5|24779.5|24797.7|24785.7|24797.7|24785.7|24791.5|24779.5|9
1760629790000|2025-10-16 15:49:50|24796.8|24784.8|24793.4|24781.4|24796.8|24784.8|24790.9|24778.9|18
1760629800000|2025-10-16 15:50:00|24795.6|24783.6|24795.9|24783.9|24795.9|24783.9|24795.6|24783.6|0
1760629820000|2025-10-16 15:50:20|24796.8|24784.8|24795.9|24783.9|24798.1|24786.1|24795.9|24783.9|2
1760629830000|2025-10-16 15:50:30|24798.1|24786.1|24801.8|24789.8|24806.8|24794.8|24795.6|24783.6|19
1760629840000|2025-10-16 15:50:40|24802.7|24790.7|24804|24792|24804.3|24792.3|24802.7|24790.7|3
1760629850000|2025-10-16 15:50:50|24802.7|24790.7|24813.1|24801.1|24813.1|24801.1|24802.7|24790.7|12
1760629860000|2025-10-16 15:51:00|24812.4|24800.4|24812.4|24800.4|24814|24802|24811.5|24799.5|5
1760629870000|2025-10-16 15:51:10|24810.6|24798.6|24812.7|24800.7|24813.7|24801.7|24810.2|24798.2|5
1760629880000|2025-10-16 15:51:20|24813.7|24801.7|24814.6|24802.6|24817.1|24805.1|24812.7|24800.7|19
1760629890000|2025-10-16 15:51:30|24814.3|24802.3|24812.4|24800.4|24814.6|24802.6|24812.4|24800.4|4
1760629900000|2025-10-16 15:51:40|24814.3|24802.3|24812.1|24800.1|24814.3|24802.3|24812.1|24800.1|10
1760629910000|2025-10-16 15:51:50|24813|24801|24813|24801|24813|24801|24811.8|24799.8|1
1760629920000|2025-10-16 15:52:00|24814|24802|24814.3|24802.3|24814.6|24802.6|24814|24802|1
1760629930000|2025-10-16 15:52:10|24814.6|24802.6|24814.3|24802.3|24814.6|24802.6|24814.3|24802.3|0
1760629940000|2025-10-16 15:52:20|24814.6|24802.6|24814.3|24802.3|24814.6|24802.6|24813.4|24801.4|2
1760629950000|2025-10-16 15:52:30|24814.6|24802.6|24807.1|24795.1|24814.6|24802.6|24804.9|24792.9|10
1760629960000|2025-10-16 15:52:40|24805.9|24793.9|24804.9|24792.9|24805.9|24793.9|24804.9|24792.9|0
1760629970000|2025-10-16 15:52:50|24806.5|24794.5|24809.6|24797.6|24809.6|24797.6|24806.5|24794.5|4
1760629980000|2025-10-16 15:53:00|24809.3|24797.3|24812.4|24800.4|24814|24802|24808.1|24796.1|6
1760629990000|2025-10-16 15:53:10|24813.7|24801.7|24814.9|24802.9|24814.9|24802.9|24813.7|24801.7|6
1760630000000|2025-10-16 15:53:20|24812.7|24800.7|24811.5|24799.5|24812.7|24800.7|24811.5|24799.5|2
1760630010000|2025-10-16 15:53:30|24811.2|24799.2|24809.9|24797.9|24811.2|24799.2|24809.9|24797.9|3
1760630020000|2025-10-16 15:53:40|24809|24797|24809|24797|24809.9|24797.9|24809|24797|4
1760630030000|2025-10-16 15:53:50|24806.5|24794.5|24807.7|24795.7|24807.7|24795.7|24805.6|24793.6|5
1760630040000|2025-10-16 15:54:00|24809|24797|24809.9|24797.9|24809.9|24797.9|24809|24797|1
1760630050000|2025-10-16 15:54:10|24809|24797|24808.4|24796.4|24810.2|24798.2|24805.2|24793.2|8
1760630060000|2025-10-16 15:54:20|24808.7|24796.7|24808.7|24796.7|24808.7|24796.7|24808.7|24796.7|1
1760630070000|2025-10-16 15:54:30|24806.5|24794.5|24805.9|24793.9|24808.4|24796.4|24805.9|24793.9|4
1760630080000|2025-10-16 15:54:40|24806.2|24794.2|24805.9|24793.9|24806.2|24794.2|24805.9|24793.9|1
1760630090000|2025-10-16 15:54:50|24806.2|24794.2|24805.9|24793.9|24806.2|24794.2|24805.9|24793.9|1
1760630100000|2025-10-16 15:55:00|24803.4|24791.4|24813.1|24801.1|24813.1|24801.1|24802.4|24790.4|54
1760630110000|2025-10-16 15:55:10|24812.4|24800.4|24817.1|24805.1|24818.7|24806.7|24809.9|24797.9|26
1760630120000|2025-10-16 15:55:20|24816.2|24804.2|24813.7|24801.7|24816.2|24804.2|24812.7|24800.7|1
1760630130000|2025-10-16 15:55:30|24814.9|24802.9|24810.9|24798.9|24814.9|24802.9|24809.6|24797.6|10
1760630140000|2025-10-16 15:55:40|24807.7|24795.7|24807.7|24795.7|24811.5|24799.5|24804.9|24792.9|40
1760630150000|2025-10-16 15:55:50|24808.6|24796.6|24804.9|24792.9|24808.6|24796.6|24804.9|24792.9|3
1760630160000|2025-10-16 15:56:00|24805.9|24793.9|24801.5|24789.5|24806.8|24794.8|24801.5|24789.5|3
1760630170000|2025-10-16 15:56:10|24804|24792|24802.1|24790.1|24804|24792|24800.5|24788.5|2
1760630180000|2025-10-16 15:56:20|24801.8|24789.8|24800.9|24788.9|24801.8|24789.8|24800.9|24788.9|0
1760630210000|2025-10-16 15:56:50|24805.2|24793.2|24804.3|24792.3|24805.2|24793.2|24804.3|24792.3|6
1760630220000|2025-10-16 15:57:00|24804|24792|24807.7|24795.7|24808.6|24796.6|24804|24792|6
1760630230000|2025-10-16 15:57:10|24806.8|24794.8|24807.7|24795.7|24807.7|24795.7|24806.8|24794.8|2
1760630240000|2025-10-16 15:57:20|24808.6|24796.6|24810.2|24798.2|24811.1|24799.1|24808.6|24796.6|1
1760630250000|2025-10-16 15:57:30|24809|24797|24811.1|24799.1|24811.1|24799.1|24809|24797|1
1760630260000|2025-10-16 15:57:40|24812.4|24800.4|24812.7|24800.7|24814.3|24802.3|24812.4|24800.4|6
1760630270000|2025-10-16 15:57:50|24813.7|24801.7|24812.7|24800.7|24814|24802|24812.7|24800.7|0
1760630280000|2025-10-16 15:58:00|24810.5|24798.5|24810.5|24798.5|24810.5|24798.5|24810.2|24798.2|7
1760630290000|2025-10-16 15:58:10|24811.5|24799.5|24809.3|24797.3|24811.5|24799.5|24809.3|24797.3|1
1760630300000|2025-10-16 15:58:20|24811.5|24799.5|24810.2|24798.2|24811.5|24799.5|24809.6|24797.6|6
1760630310000|2025-10-16 15:58:30|24807.7|24795.7|24810.2|24798.2|24811.2|24799.2|24807.7|24795.7|5
1760630330000|2025-10-16 15:58:50|24811.2|24799.2|24800.2|24788.2|24811.2|24799.2|24800.2|24788.2|11
1760630340000|2025-10-16 15:59:00|24800.5|24788.5|24802.7|24790.7|24803|24791|24800.2|24788.2|4
1760630350000|2025-10-16 15:59:10|24805.2|24793.2|24804|24792|24805.2|24793.2|24804|24792|2
1760630360000|2025-10-16 15:59:20|24801.5|24789.5|24804|24792|24805.2|24793.2|24801.5|24789.5|5
1760630370000|2025-10-16 15:59:30|24803.7|24791.7|24804.6|24792.6|24804.6|24792.6|24803.7|24791.7|1
1760630380000|2025-10-16 15:59:40|24805.3|24793.3|24807.1|24795.1|24807.1|24795.1|24805.3|24793.3|3
1760630400000|2025-10-16 16:00:00|24808.4|24796.4|24809.3|24797.3|24813.4|24801.4|24807.4|24795.4|9
1760630410000|2025-10-16 16:00:10|24807.4|24795.4|24804.9|24792.9|24809.3|24797.3|24804.9|24792.9|2
1760630420000|2025-10-16 16:00:20|24804.6|24792.6|24802.4|24790.4|24805.9|24793.9|24802.4|24790.4|4
1760630430000|2025-10-16 16:00:30|24804.3|24792.3|24804.6|24792.6|24805.9|24793.9|24804.3|24792.3|2
1760630450000|2025-10-16 16:00:50|24805.9|24793.9|24805.9|24793.9|24805.9|24793.9|24805.9|24793.9|3
1760630460000|2025-10-16 16:01:00|24804.6|24792.6|24804.6|24792.6|24804.6|24792.6|24804.6|24792.6|1
1760630470000|2025-10-16 16:01:10|24804.3|24792.3|24802.1|24790.1|24804.3|24792.3|24802.1|24790.1|5
1760630480000|2025-10-16 16:01:20|24801.8|24789.8|24802.7|24790.7|24802.7|24790.7|24800.9|24788.9|6
1760630490000|2025-10-16 16:01:30|24803.1|24791.1|24802.4|24790.4|24804.6|24792.6|24802.1|24790.1|0
1760630500000|2025-10-16 16:01:40|24803.1|24791.1|24805.9|24793.9|24806.8|24794.8|24803.1|24791.1|0
1760630510000|2025-10-16 16:01:50|24806.8|24794.8|24800.9|24788.9|24806.8|24794.8|24800.9|24788.9|1
1760630520000|2025-10-16 16:02:00|24804.6|24792.6|24802.8|24790.8|24804.6|24792.6|24801.2|24789.2|28
1760630530000|2025-10-16 16:02:10|24803.1|24791.1|24810.9|24798.9|24810.9|24798.9|24803.1|24791.1|27
1760630540000|2025-10-16 16:02:20|24813.4|24801.4|24814.3|24802.3|24814.3|24802.3|24813.4|24801.4|4
1760630550000|2025-10-16 16:02:30|24813.4|24801.4|24814.3|24802.3|24814.3|24802.3|24813.4|24801.4|0
1760630560000|2025-10-16 16:02:40|24813.4|24801.4|24813.4|24801.4|24813.4|24801.4|24813.4|24801.4|0
1760630570000|2025-10-16 16:02:50|24811.2|24799.2|24810.9|24798.9|24811.2|24799.2|24808.4|24796.4|6
1760630580000|2025-10-16 16:03:00|24811.8|24799.8|24813.1|24801.1|24813.1|24801.1|24810.9|24798.9|3
1760630590000|2025-10-16 16:03:10|24815.6|24803.6|24815.6|24803.6|24815.9|24803.9|24815.6|24803.6|7
1760630600000|2025-10-16 16:03:20|24813.7|24801.7|24814.3|24802.3|24814.3|24802.3|24812.4|24800.4|3
1760630610000|2025-10-16 16:03:30|24813.4|24801.4|24812.4|24800.4|24813.4|24801.4|24812.4|24800.4|0
1760630620000|2025-10-16 16:03:40|24814.3|24802.3|24813.4|24801.4|24814.3|24802.3|24813.4|24801.4|3
1760630630000|2025-10-16 16:03:50|24812.4|24800.4|24808.1|24796.1|24812.4|24800.4|24805.9|24793.9|5
1760630640000|2025-10-16 16:04:00|24807.7|24795.7|24805.2|24793.2|24807.7|24795.7|24805.2|24793.2|5
1760630650000|2025-10-16 16:04:10|24804.3|24792.3|24804.3|24792.3|24804.3|24792.3|24804.3|24792.3|3
1760630660000|2025-10-16 16:04:20|24803.4|24791.4|24805.2|24793.2|24809.3|24797.3|24803.4|24791.4|10
1760630670000|2025-10-16 16:04:30|24805.9|24793.9|24809|24797|24809|24797|24805.9|24793.9|1
1760630680000|2025-10-16 16:04:40|24808.1|24796.1|24805.2|24793.2|24808.1|24796.1|24805.2|24793.2|0
1760630690000|2025-10-16 16:04:50|24806.2|24794.2|24805.2|24793.2|24806.5|24794.5|24804.3|24792.3|0
1760630700000|2025-10-16 16:05:00|24806.2|24794.2|24810.2|24798.2|24810.2|24798.2|24806.2|24794.2|3
1760630710000|2025-10-16 16:05:10|24809.3|24797.3|24809.3|24797.3|24809.3|24797.3|24809.3|24797.3|2
1760630720000|2025-10-16 16:05:20|24810.2|24798.2|24809.3|24797.3|24810.6|24798.6|24806.5|24794.5|15
1760630730000|2025-10-16 16:05:30|24808.4|24796.4|24806.8|24794.8|24808.4|24796.4|24806.8|24794.8|3
1760630740000|2025-10-16 16:05:40|24808.4|24796.4|24811.8|24799.8|24813.1|24801.1|24808.4|24796.4|7
1760630750000|2025-10-16 16:05:50|24810.9|24798.9|24810.9|24798.9|24811.8|24799.8|24810.9|24798.9|1
1760630760000|2025-10-16 16:06:00|24811.8|24799.8|24808.4|24796.4|24811.8|24799.8|24808.4|24796.4|2
1760630780000|2025-10-16 16:06:20|24810.2|24798.2|24813.4|24801.4|24813.4|24801.4|24809.6|24797.6|6
1760630790000|2025-10-16 16:06:30|24812.1|24800.1|24813.1|24801.1|24813.1|24801.1|24810.6|24798.6|8
1760630810000|2025-10-16 16:06:50|24813.4|24801.4|24813.1|24801.1|24813.4|24801.4|24813.1|24801.1|0
1760630830000|2025-10-16 16:07:10|24811.2|24799.2|24809|24797|24811.2|24799.2|24807.7|24795.7|8
1760630840000|2025-10-16 16:07:20|24808.1|24796.1|24809.3|24797.3|24809.3|24797.3|24808.1|24796.1|0
1760630850000|2025-10-16 16:07:30|24809|24797|24809.3|24797.3|24810.6|24798.6|24809|24797|1
1760630860000|2025-10-16 16:07:40|24808.4|24796.4|24810.2|24798.2|24811.2|24799.2|24808.4|24796.4|7
1760630870000|2025-10-16 16:07:50|24811.2|24799.2|24811.5|24799.5|24812.1|24800.1|24810.2|24798.2|2
1760630880000|2025-10-16 16:08:00|24812.7|24800.7|24811.2|24799.2|24812.7|24800.7|24807.7|24795.7|8
1760630890000|2025-10-16 16:08:10|24811.5|24799.5|24810.9|24798.9|24811.5|24799.5|24810.2|24798.2|6
1760630900000|2025-10-16 16:08:20|24812.1|24800.1|24809.6|24797.6|24812.1|24800.1|24809.6|24797.6|3
1760630910000|2025-10-16 16:08:30|24810.9|24798.9|24810.9|24798.9|24810.9|24798.9|24809.6|24797.6|3
1760630920000|2025-10-16 16:08:40|||||||||1
1760630930000|2025-10-16 16:08:50|24810.5|24798.5|24810.9|24798.9|24810.9|24798.9|24807.4|24795.4|2
1760630940000|2025-10-16 16:09:00|24812.1|24800.1|24809.6|24797.6|24812.1|24800.1|24809.3|24797.3|14
1760630950000|2025-10-16 16:09:10|24808|24796|24810.9|24798.9|24810.9|24798.9|24808|24796|5
1760630960000|2025-10-16 16:09:20|24810.5|24798.5|24809.6|24797.6|24810.5|24798.5|24808.7|24796.7|0
1760630970000|2025-10-16 16:09:30|24808.7|24796.7|24808|24796|24809.6|24797.6|24808|24796|1
1760630980000|2025-10-16 16:09:40|24807.1|24795.1|24808.4|24796.4|24808.4|24796.4|24807.1|24795.1|5
1760630990000|2025-10-16 16:09:50|24808|24796|24808.4|24796.4|24808.4|24796.4|24808|24796|0
1760631000000|2025-10-16 16:10:00|24807.1|24795.1|24808|24796|24808|24796|24806.2|24794.2|24
1760631010000|2025-10-16 16:10:10|24809.6|24797.6|24809.6|24797.6|24809.6|24797.6|24809.6|24797.6|0
1760631020000|2025-10-16 16:10:20|24808.7|24796.7|24812.7|24800.7|24812.7|24800.7|24808.4|24796.4|17
1760631030000|2025-10-16 16:10:30|24811.8|24799.8|24809.9|24797.9|24811.8|24799.8|24809.9|24797.9|3
1760631040000|2025-10-16 16:10:40|24809|24797|24813|24801|24813|24801|24808|24796|7
1760631050000|2025-10-16 16:10:50|24814|24802|24799.6|24787.6|24814|24802|24799.6|24787.6|81
1760631060000|2025-10-16 16:11:00|24799.9|24787.9|24803.3|24791.3|24804.3|24792.3|24798.6|24786.6|19
1760631070000|2025-10-16 16:11:10|24803|24791|24802.1|24790.1|24804.3|24792.3|24798.3|24786.3|25
1760631080000|2025-10-16 16:11:20|24799.9|24787.9|24802.4|24790.4|24802.7|24790.7|24799.9|24787.9|2
1760631090000|2025-10-16 16:11:30|24801.1|24789.1|24798.6|24786.6|24801.1|24789.1|24798.3|24786.3|3
1760631100000|2025-10-16 16:11:40|24798.3|24786.3|24780.2|24768.2|24798.6|24786.6|24780.2|24768.2|70
1760631110000|2025-10-16 16:11:50|24777.7|24765.7|24782.1|24770.1|24782.1|24770.1|24773.9|24761.9|8
1760631120000|2025-10-16 16:12:00|24783.3|24771.3|24794.6|24782.6|24794.6|24782.6|24783.3|24771.3|6
1760631130000|2025-10-16 16:12:10|24793.6|24781.6|24800.8|24788.8|24800.8|24788.8|24790.8|24778.8|10
1760631140000|2025-10-16 16:12:20|24804.6|24792.6|24805.8|24793.8|24805.8|24793.8|24804.6|24792.6|3
1760631150000|2025-10-16 16:12:30|24804.9|24792.9|24814.6|24802.6|24814.6|24802.6|24804.6|24792.6|8
1760631160000|2025-10-16 16:12:40|24814.9|24802.9|24822.7|24810.7|24825.2|24813.2|24814.6|24802.6|48
1760631170000|2025-10-16 16:12:50|24823.9|24811.9|24831.1|24819.1|24832.4|24820.4|24823.6|24811.6|4
1760631180000|2025-10-16 16:13:00|24829.9|24817.9|24836.4|24824.4|24840.2|24828.2|24829.9|24817.9|8
1760631190000|2025-10-16 16:13:10|24838.3|24826.3|24835.8|24823.8|24838.3|24826.3|24835.8|24823.8|16
1760631200000|2025-10-16 16:13:20|24835.5|24823.5|24833.3|24821.3|24835.5|24823.5|24832.4|24820.4|5
1760631210000|2025-10-16 16:13:30|24834.5|24822.5|24838|24826|24839.5|24827.5|24834.5|24822.5|18
1760631220000|2025-10-16 16:13:40|24837|24825|24838.6|24826.6|24839.5|24827.5|24837|24825|2
1760631230000|2025-10-16 16:13:50|24836.1|24824.1|24841.4|24829.4|24842.3|24830.3|24836.1|24824.1|11
1760631240000|2025-10-16 16:14:00|24842.3|24830.3|24843.3|24831.3|24846.1|24834.1|24839.5|24827.5|10
1760631250000|2025-10-16 16:14:10|24843.6|24831.6|24843.6|24831.6|24843.6|24831.6|24843.6|24831.6|18
1760631260000|2025-10-16 16:14:20|24843.3|24831.3|24841.4|24829.4|24843.6|24831.6|24841.1|24829.1|13
1760631270000|2025-10-16 16:14:30|24841.1|24829.1|24842.3|24830.3|24844.5|24832.5|24841.1|24829.1|20
1760631280000|2025-10-16 16:14:40|24842.9|24830.9|24843.9|24831.9|24844.2|24832.2|24842.9|24830.9|2
1760631290000|2025-10-16 16:14:50|24841.7|24829.7|24838.9|24826.9|24841.7|24829.7|24838.9|24826.9|33
1760631300000|2025-10-16 16:15:00|24838|24826|24841.4|24829.4|24841.4|24829.4|24837.7|24825.7|13
1760631310000|2025-10-16 16:15:10|24841.1|24829.1|24840.2|24828.2|24841.1|24829.1|24840.2|24828.2|4
1760631320000|2025-10-16 16:15:20|24839.8|24827.8|24838.9|24826.9|24839.8|24827.8|24838.9|24826.9|0
1760631330000|2025-10-16 16:15:30|24839.2|24827.2|24838|24826|24840.5|24828.5|24838|24826|1
1760631340000|2025-10-16 16:15:40|24839.2|24827.2|24841.4|24829.4|24842.1|24830.1|24838|24826|4
1760631350000|2025-10-16 16:15:50|||||||||4
1760631360000|2025-10-16 16:16:00|24842.1|24830.1|24841.7|24829.7|24843|24831|24841.7|24829.7|1
1760631370000|2025-10-16 16:16:10|24841.4|24829.4|24841.4|24829.4|24841.4|24829.4|24841.4|24829.4|5
1760631380000|2025-10-16 16:16:20|||||||||1
1760631390000|2025-10-16 16:16:30|24841.1|24829.1|24841.4|24829.4|24841.4|24829.4|24841.1|24829.1|4
1760631400000|2025-10-16 16:16:40|24841.1|24829.1|24841.1|24829.1|24841.1|24829.1|24841.1|24829.1|1
1760631410000|2025-10-16 16:16:50|24841.4|24829.4|24825.5|24813.5|24841.4|24829.4|24825.5|24813.5|2
1760631420000|2025-10-16 16:17:00|24824.6|24812.6|24817.1|24805.1|24825.5|24813.5|24817.1|24805.1|9
1760631430000|2025-10-16 16:17:10|24819.6|24807.6|24826.7|24814.7|24826.7|24814.7|24819.6|24807.6|11
1760631450000|2025-10-16 16:17:30|24828|24816|24828|24816|24828|24816|24828|24816|1
1760631460000|2025-10-16 16:17:40|24827.1|24815.1|24829.8|24817.8|24829.8|24817.8|24826.4|24814.4|18
1760631470000|2025-10-16 16:17:50|24827.7|24815.7|24827.7|24815.7|24828.6|24816.6|24826.4|24814.4|4
1760631480000|2025-10-16 16:18:00|24827.3|24815.3|24826.4|24814.4|24827.3|24815.3|24826.1|24814.1|10
1760631490000|2025-10-16 16:18:10|24826.1|24814.1|24832.3|24820.3|24832.3|24820.3|24826.1|24814.1|5
1760631500000|2025-10-16 16:18:20|24831.4|24819.4|24831.1|24819.1|24831.4|24819.4|24831.1|24819.1|4
1760631510000|2025-10-16 16:18:30|24829.2|24817.2|24827.7|24815.7|24829.2|24817.2|24826.4|24814.4|2
1760631520000|2025-10-16 16:18:40|24827.3|24815.3|24825.5|24813.5|24828|24816|24823|24811|12
1760631530000|2025-10-16 16:18:50|24824.6|24812.6|24824.6|24812.6|24825.5|24813.5|24824.6|24812.6|8
1760631540000|2025-10-16 16:19:00|24823.3|24811.3|24814.2|24802.2|24823.6|24811.6|24814.2|24802.2|7
1760631550000|2025-10-16 16:19:10|24813.9|24801.9|24811.4|24799.4|24815.5|24803.5|24811.4|24799.4|18
1760631560000|2025-10-16 16:19:20|24812.3|24800.3|24808.9|24796.9|24812.3|24800.3|24804.8|24792.8|5
1760631570000|2025-10-16 16:19:30|24808|24796|24810.2|24798.2|24810.2|24798.2|24806.7|24794.7|2
1760631580000|2025-10-16 16:19:40|24809.2|24797.2|24795.5|24783.5|24809.2|24797.2|24795.5|24783.5|10
1760631590000|2025-10-16 16:19:50|24796.4|24784.4|24800.2|24788.2|24800.2|24788.2|24791.4|24779.4|6
1760631600000|2025-10-16 16:20:00|24801.4|24789.4|24797.7|24785.7|24801.4|24789.4|24796.4|24784.4|4
1760631610000|2025-10-16 16:20:10|24794.8|24782.8|24802.7|24790.7|24802.7|24790.7|24793.9|24781.9|2
1760631620000|2025-10-16 16:20:20|24801.7|24789.7|24809.8|24797.8|24809.8|24797.8|24801.7|24789.7|17
1760631630000|2025-10-16 16:20:30|24808.6|24796.6|24796.4|24784.4|24808.6|24796.6|24796.4|24784.4|6
1760631640000|2025-10-16 16:20:40|24796.7|24784.7|24800.2|24788.2|24800.2|24788.2|24796.7|24784.7|0
1760631650000|2025-10-16 16:20:50|24799.8|24787.8|24785.5|24773.5|24800.2|24788.2|24785.5|24773.5|9
1760631660000|2025-10-16 16:21:00|24786.4|24774.4|24772.3|24760.3|24786.4|24774.4|24772.3|24760.3|11
1760631670000|2025-10-16 16:21:10|24775.2|24763.2|24782.3|24770.3|24783.9|24771.9|24775.2|24763.2|7
1760631680000|2025-10-16 16:21:20|24782.7|24770.7|24782.7|24770.7|24785.2|24773.2|24782.3|24770.3|1
1760631690000|2025-10-16 16:21:30|24781.7|24769.7|24779.8|24767.8|24782.7|24770.7|24779.8|24767.8|1
1760631700000|2025-10-16 16:21:40|24778.9|24766.9|24777.7|24765.7|24778.9|24766.9|24772.7|24760.7|10
1760631710000|2025-10-16 16:21:50|24778.6|24766.6|24780.5|24768.5|24780.5|24768.5|24778.6|24766.6|0
1760631720000|2025-10-16 16:22:00|24780.8|24768.8|24780.5|24768.5|24783.3|24771.3|24779.6|24767.6|1
1760631730000|2025-10-16 16:22:10|24783.3|24771.3|24783.3|24771.3|24783.3|24771.3|24783|24771|1
1760631740000|2025-10-16 16:22:20|24784.2|24772.2|24788.9|24776.9|24789.2|24777.2|24783.3|24771.3|4
1760631750000|2025-10-16 16:22:30|24786.7|24774.7|24782.7|24770.7|24786.7|24774.7|24782.7|24770.7|2
1760631760000|2025-10-16 16:22:40|24786.4|24774.4|24787.7|24775.7|24788.9|24776.9|24786.4|24774.4|2
1760631770000|2025-10-16 16:22:50|24786.7|24774.7|24785.5|24773.5|24786.7|24774.7|24785.5|24773.5|0
1760631780000|2025-10-16 16:23:00|24784.6|24772.6|24788.9|24776.9|24789.6|24777.6|24781.7|24769.7|21
1760631790000|2025-10-16 16:23:10|24788|24776|24788.9|24776.9|24788.9|24776.9|24787.4|24775.4|2
1760631800000|2025-10-16 16:23:20|||||||||3
1760631820000|2025-10-16 16:23:40|24794.9|24782.9|24795.2|24783.2|24798|24786|24794.9|24782.9|17
1760631830000|2025-10-16 16:23:50|24794.2|24782.2|24793.3|24781.3|24795.2|24783.2|24792.7|24780.7|3
1760631840000|2025-10-16 16:24:00|24795.2|24783.2|24793.6|24781.6|24795.8|24783.8|24790.8|24778.8|3
1760631850000|2025-10-16 16:24:10|24793.9|24781.9|24797.7|24785.7|24797.7|24785.7|24793.9|24781.9|0
1760631860000|2025-10-16 16:24:20|24796.7|24784.7|24790.2|24778.2|24796.7|24784.7|24789.6|24777.6|6
1760631870000|2025-10-16 16:24:30|24790.5|24778.5|24787.1|24775.1|24791.4|24779.4|24787.1|24775.1|3
1760631880000|2025-10-16 16:24:40|24786.7|24774.7|24787.4|24775.4|24788.9|24776.9|24783.9|24771.9|10
1760631890000|2025-10-16 16:24:50|24788|24776|24796.4|24784.4|24796.4|24784.4|24788|24776|2
1760631900000|2025-10-16 16:25:00|24797.7|24785.7|24800.5|24788.5|24802.7|24790.7|24796.4|24784.4|2
1760631910000|2025-10-16 16:25:10|24800.2|24788.2|24801.4|24789.4|24802|24790|24799.3|24787.3|2
1760631920000|2025-10-16 16:25:20|24800.5|24788.5|24800.5|24788.5|24801.4|24789.4|24800.5|24788.5|1
1760631930000|2025-10-16 16:25:30|24800.2|24788.2|24800.5|24788.5|24802.7|24790.7|24798.3|24786.3|5
1760631940000|2025-10-16 16:25:40|24800.2|24788.2|24799.2|24787.2|24800.2|24788.2|24796.4|24784.4|3
1760631950000|2025-10-16 16:25:50|24799.9|24787.9|24799.9|24787.9|24799.9|24787.9|24799.9|24787.9|1
1760631960000|2025-10-16 16:26:00|24800.8|24788.8|24799.9|24787.9|24801.4|24789.4|24799.9|24787.9|1
1760631970000|2025-10-16 16:26:10|24798.6|24786.6|24785.5|24773.5|24798.6|24786.6|24785.5|24773.5|3
1760631980000|2025-10-16 16:26:20|24786.4|24774.4|24787.7|24775.7|24787.7|24775.7|24786.4|24774.4|7
1760631990000|2025-10-16 16:26:30|24787.4|24775.4|24781.4|24769.4|24787.4|24775.4|24781.4|24769.4|9
1760632000000|2025-10-16 16:26:40|24782.7|24770.7|24783.9|24771.9|24783.9|24771.9|24782.7|24770.7|4
1760632010000|2025-10-16 16:26:50|24786.4|24774.4|24787.1|24775.1|24788|24776|24786.4|24774.4|4
1760632020000|2025-10-16 16:27:00|24788|24776|24783.9|24771.9|24788|24776|24783.9|24771.9|4
1760632030000|2025-10-16 16:27:10|24784.9|24772.9|24788|24776|24788.9|24776.9|24784.9|24772.9|7
1760632040000|2025-10-16 16:27:20|24786.4|24774.4|24787.4|24775.4|24787.4|24775.4|24786.4|24774.4|2
1760632050000|2025-10-16 16:27:30|24787.7|24775.7|24790.2|24778.2|24791.8|24779.8|24786.1|24774.1|4
1760632060000|2025-10-16 16:27:40|24788.9|24776.9|24786.4|24774.4|24788.9|24776.9|24784.9|24772.9|6
1760632070000|2025-10-16 16:27:50|24784.6|24772.6|24783.9|24771.9|24784.9|24772.9|24783.9|24771.9|1
1760632080000|2025-10-16 16:28:00|||||||||5
1760632090000|2025-10-16 16:28:10|24781.8|24769.8|24781.4|24769.4|24784.3|24772.3|24781.4|24769.4|12
1760632100000|2025-10-16 16:28:20|24781.8|24769.8|24781.8|24769.8|24781.8|24769.8|24781.8|24769.8|1
1760632110000|2025-10-16 16:28:30|24782.1|24770.1|24783|24771|24783|24771|24782.1|24770.1|4
1760632120000|2025-10-16 16:28:40|24784.6|24772.6|24787.1|24775.1|24787.1|24775.1|24784.6|24772.6|2
1760632140000|2025-10-16 16:29:00|24784.3|24772.3|24784.3|24772.3|24784.3|24772.3|24784.3|24772.3|2
1760632150000|2025-10-16 16:29:10|24783|24771|24778.7|24766.7|24783|24771|24777.4|24765.4|11
1760632160000|2025-10-16 16:29:20|24779.6|24767.6|24781.8|24769.8|24782.1|24770.1|24779.6|24767.6|3
1760632170000|2025-10-16 16:29:30|24782.1|24770.1|24775.8|24763.8|24782.1|24770.1|24775.8|24763.8|2
1760632180000|2025-10-16 16:29:40|24776.8|24764.8|24777.4|24765.4|24782.1|24770.1|24776.8|24764.8|5
1760632190000|2025-10-16 16:29:50|24776.2|24764.2|24777.1|24765.1|24782.1|24770.1|24775.8|24763.8|7
1760632200000|2025-10-16 16:30:00|24778|24766|24763|24751|24778|24766|24762.4|24750.4|23
1760632210000|2025-10-16 16:30:10|24762.7|24750.7|24762.4|24750.4|24764.3|24752.3|24758.3|24746.3|17
1760632220000|2025-10-16 16:30:20|24761.4|24749.4|24753|24741|24761.4|24749.4|24752.7|24740.7|4
1760632230000|2025-10-16 16:30:30|24754.9|24742.9|24751.4|24739.4|24754.9|24742.9|24746.1|24734.1|12
1760632240000|2025-10-16 16:30:40|24748.9|24736.9|24753|24741|24753.3|24741.3|24748.9|24736.9|24
1760632250000|2025-10-16 16:30:50|24754.3|24742.3|24757.1|24745.1|24760.5|24748.5|24754.3|24742.3|9
1760632260000|2025-10-16 16:31:00|24757.4|24745.4|24758|24746|24759.6|24747.6|24757.4|24745.4|10
1760632270000|2025-10-16 16:31:10|24757.1|24745.1|24752.7|24740.7|24757.1|24745.1|24748|24736|17
1760632280000|2025-10-16 16:31:20|24754.5|24742.5|24758.3|24746.3|24759.3|24747.3|24754.5|24742.5|20
1760632290000|2025-10-16 16:31:30|24758|24746|24759.3|24747.3|24759.3|24747.3|24756.8|24744.8|0
1760632300000|2025-10-16 16:31:40|24757.4|24745.4|24757.1|24745.1|24757.4|24745.4|24757.1|24745.1|2
1760632310000|2025-10-16 16:31:50|24756.2|24744.2|24744.3|24732.3|24756.2|24744.2|24744.3|24732.3|4
1760632320000|2025-10-16 16:32:00|24743.9|24731.9|24742.4|24730.4|24744.9|24732.9|24740.5|24728.5|9
1760632330000|2025-10-16 16:32:10|24740.5|24728.5|24739.3|24727.3|24740.8|24728.8|24739.3|24727.3|5
1760632340000|2025-10-16 16:32:20|24738.9|24726.9|24740.8|24728.8|24740.8|24728.8|24736.4|24724.4|16
1760632350000|2025-10-16 16:32:30|24740.5|24728.5|24745.5|24733.5|24746.8|24734.8|24740.5|24728.5|8
1760632360000|2025-10-16 16:32:40|24746.4|24734.4|24740.2|24728.2|24746.4|24734.4|24740.2|24728.2|3
1760632370000|2025-10-16 16:32:50|24741.1|24729.1|24733|24721|24741.4|24729.4|24733|24721|34
1760632380000|2025-10-16 16:33:00|24732.1|24720.1|24734.6|24722.6|24736.8|24724.8|24730.5|24718.5|34
1760632390000|2025-10-16 16:33:10|24735.5|24723.5|24740.2|24728.2|24740.2|24728.2|24730.5|24718.5|12
1760632400000|2025-10-16 16:33:20|24740.8|24728.8|24740.8|24728.8|24742.1|24730.1|24740.5|24728.5|4
1760632410000|2025-10-16 16:33:30|24741.2|24729.2|24747.7|24735.7|24748.3|24736.3|24740.8|24728.8|12
1760632420000|2025-10-16 16:33:40|24744.9|24732.9|24753.7|24741.7|24753.7|24741.7|24744.9|24732.9|10
1760632430000|2025-10-16 16:33:50|24754.6|24742.6|24759.6|24747.6|24762.1|24750.1|24754.6|24742.6|8
1760632440000|2025-10-16 16:34:00|24758.7|24746.7|24753.7|24741.7|24759.6|24747.6|24753.7|24741.7|2
1760632450000|2025-10-16 16:34:10|24753.3|24741.3|24753.3|24741.3|24753.3|24741.3|24753.3|24741.3|1
1760632460000|2025-10-16 16:34:20|24752.1|24740.1|24748.3|24736.3|24752.1|24740.1|24748|24736|2
1760632470000|2025-10-16 16:34:30|24746.5|24734.5|24741.2|24729.2|24747.1|24735.1|24741.2|24729.2|5
1760632480000|2025-10-16 16:34:40|24742.1|24730.1|24745.5|24733.5|24745.5|24733.5|24742.1|24730.1|3
1760632490000|2025-10-16 16:34:50|24745.8|24733.8|24742.1|24730.1|24745.8|24733.8|24742.1|24730.1|5
1760632500000|2025-10-16 16:35:00|24743.3|24731.3|24745.8|24733.8|24745.8|24733.8|24740.8|24728.8|2
1760632510000|2025-10-16 16:35:10|24738.7|24726.7|24742.1|24730.1|24742.1|24730.1|24738.7|24726.7|8
1760632520000|2025-10-16 16:35:20|24743.3|24731.3|24746.2|24734.2|24748.7|24736.7|24743.3|24731.3|6
1760632530000|2025-10-16 16:35:30|24740.8|24728.8|24750.8|24738.8|24752.1|24740.1|24740.8|24728.8|29
1760632540000|2025-10-16 16:35:40|24750.2|24738.2|24750.5|24738.5|24750.5|24738.5|24748.7|24736.7|3
1760632550000|2025-10-16 16:35:50|24749.6|24737.6|24748|24736|24749.6|24737.6|24748|24736|4
1760632560000|2025-10-16 16:36:00|24749.6|24737.6|24753.3|24741.3|24753.3|24741.3|24749.6|24737.6|8
1760632570000|2025-10-16 16:36:10|24753|24741|24746.8|24734.8|24753.3|24741.3|24740.8|24728.8|14
1760632580000|2025-10-16 16:36:20|24745.8|24733.8|24750.5|24738.5|24750.5|24738.5|24745.5|24733.5|11
1760632590000|2025-10-16 16:36:30|24750.2|24738.2|24748|24736|24750.8|24738.8|24747.7|24735.7|4
1760632600000|2025-10-16 16:36:40|24745.8|24733.8|24750.5|24738.5|24750.5|24738.5|24744.9|24732.9|1
1760632610000|2025-10-16 16:36:50|24750.8|24738.8|24752.1|24740.1|24753|24741|24750.8|24738.8|1
1760632620000|2025-10-16 16:37:00|24753|24741|24760.8|24748.8|24760.8|24748.8|24750.5|24738.5|11
1760632630000|2025-10-16 16:37:10|24761.2|24749.2|24761.8|24749.8|24762.1|24750.1|24759.6|24747.6|3
1760632640000|2025-10-16 16:37:20|24762.1|24750.1|24758.7|24746.7|24762.1|24750.1|24758.7|24746.7|12
1760632650000|2025-10-16 16:37:30|24762.1|24750.1|24762.1|24750.1|24762.1|24750.1|24762.1|24750.1|3
1760632660000|2025-10-16 16:37:40|24763.3|24751.3|24764.6|24752.6|24764.6|24752.6|24763.3|24751.3|1
1760632670000|2025-10-16 16:37:50|24764|24752|24757.1|24745.1|24764|24752|24757.1|24745.1|3
1760632680000|2025-10-16 16:38:00|24754.9|24742.9|24753.4|24741.4|24756.2|24744.2|24751.2|24739.2|7
1760632690000|2025-10-16 16:38:10|24753.7|24741.7|24758.4|24746.4|24758.4|24746.4|24753.4|24741.4|8
1760632700000|2025-10-16 16:38:20|24760.5|24748.5|24760.5|24748.5|24763|24751|24760.5|24748.5|1
1760632710000|2025-10-16 16:38:30|24759.6|24747.6|24767.1|24755.1|24768.7|24756.7|24759.6|24747.6|9
1760632720000|2025-10-16 16:38:40|24768|24756|24767.4|24755.4|24769.6|24757.6|24767.4|24755.4|4
1760632730000|2025-10-16 16:38:50|24768|24756|24764.9|24752.9|24768|24756|24764.9|24752.9|3
1760632740000|2025-10-16 16:39:00|24766.2|24754.2|24768|24756|24768|24756|24766.2|24754.2|0
1760632750000|2025-10-16 16:39:10|24763.4|24751.4|24757.1|24745.1|24763.4|24751.4|24757.1|24745.1|4
1760632760000|2025-10-16 16:39:20|24756.2|24744.2|24749.6|24737.6|24756.2|24744.2|24749.6|24737.6|5
1760632770000|2025-10-16 16:39:30|24748.7|24736.7|24752.1|24740.1|24752.1|24740.1|24748.7|24736.7|1
1760632780000|2025-10-16 16:39:40|24748.4|24736.4|24747.7|24735.7|24748.4|24736.4|24745.5|24733.5|3
1760632790000|2025-10-16 16:39:50|24748|24736|24747.1|24735.1|24748|24736|24744.6|24732.6|6
1760632800000|2025-10-16 16:40:00|24744.6|24732.6|24740.9|24728.9|24744.6|24732.6|24739.6|24727.6|10
1760632810000|2025-10-16 16:40:10|24741.8|24729.8|24731.2|24719.2|24742.1|24730.1|24729.6|24717.6|24
1760632820000|2025-10-16 16:40:20|24732.1|24720.1|24731.2|24719.2|24732.1|24720.1|24731.2|24719.2|1
1760632830000|2025-10-16 16:40:30|24732.1|24720.1|24740.9|24728.9|24741.2|24729.2|24731.2|24719.2|16
1760632840000|2025-10-16 16:40:40|24747.1|24735.1|24748.4|24736.4|24752.4|24740.4|24745.9|24733.9|25
1760632850000|2025-10-16 16:40:50|24746.5|24734.5|24749.6|24737.6|24749.6|24737.6|24745.9|24733.9|3
1760632860000|2025-10-16 16:41:00|24752.1|24740.1|24754.6|24742.6|24754.6|24742.6|24752.1|24740.1|3
1760632870000|2025-10-16 16:41:10|24755.9|24743.9|24763.7|24751.7|24763.7|24751.7|24754.6|24742.6|4
1760632880000|2025-10-16 16:41:20|24764.9|24752.9|24763.4|24751.4|24767.8|24755.8|24763.4|24751.4|11
1760632890000|2025-10-16 16:41:30|24761.5|24749.5|24757.4|24745.4|24761.5|24749.5|24756.5|24744.5|8
1760632900000|2025-10-16 16:41:40|24759.3|24747.3|24763.7|24751.7|24763.7|24751.7|24755.5|24743.5|28
1760632910000|2025-10-16 16:41:50|24762.4|24750.4|24763.4|24751.4|24763.4|24751.4|24762.4|24750.4|2
1760632920000|2025-10-16 16:42:00|24764.6|24752.6|24762.1|24750.1|24764.6|24752.6|24761.8|24749.8|11
1760632930000|2025-10-16 16:42:10|24765.9|24753.9|24764.9|24752.9|24765.9|24753.9|24763.4|24751.4|5
1760632940000|2025-10-16 16:42:20|24764.6|24752.6|24758.7|24746.7|24764.6|24752.6|24758.7|24746.7|3
1760632950000|2025-10-16 16:42:30|24760.5|24748.5|24763|24751|24763|24751|24759.6|24747.6|2
1760632960000|2025-10-16 16:42:40|24763.4|24751.4|24761.2|24749.2|24766.8|24754.8|24761.2|24749.2|10
1760632970000|2025-10-16 16:42:50|24759.9|24747.9|24759.9|24747.9|24761.2|24749.2|24759.9|24747.9|0
1760632980000|2025-10-16 16:43:00|24760.3|24748.3|24762.1|24750.1|24763.4|24751.4|24760.3|24748.3|3
1760632990000|2025-10-16 16:43:10|24763|24751|24765.9|24753.9|24766.8|24754.8|24763|24751|2
1760633000000|2025-10-16 16:43:20|24766.8|24754.8|24794.3|24782.3|24797.1|24785.1|24766.8|24754.8|15
1760633010000|2025-10-16 16:43:30|24793.4|24781.4|24792.1|24780.1|24793.4|24781.4|24792.1|24780.1|1
1760633020000|2025-10-16 16:43:40|24794.9|24782.9|24795.9|24783.9|24797.1|24785.1|24792.1|24780.1|8
1760633030000|2025-10-16 16:43:50|24793.7|24781.7|24804.6|24792.6|24804.6|24792.6|24793.4|24781.4|10
1760633040000|2025-10-16 16:44:00|24804|24792|24795.9|24783.9|24804|24792|24795.9|24783.9|4
1760633050000|2025-10-16 16:44:10|24794.6|24782.6|24777.4|24765.4|24794.6|24782.6|24777.4|24765.4|16
1760633060000|2025-10-16 16:44:20|24778.4|24766.4|24785.2|24773.2|24785.2|24773.2|24778.4|24766.4|4
1760633070000|2025-10-16 16:44:30|24785.5|24773.5|24788|24776|24788|24776|24785.2|24773.2|1
1760633080000|2025-10-16 16:44:40|24787.7|24775.7|24788.4|24776.4|24788.4|24776.4|24785.9|24773.9|2
1760633090000|2025-10-16 16:44:50|24790.2|24778.2|24790.2|24778.2|24790.2|24778.2|24788.4|24776.4|0
1760633100000|2025-10-16 16:45:00|24789.3|24777.3|24788.4|24776.4|24789.3|24777.3|24783.7|24771.7|2
1760633110000|2025-10-16 16:45:10|24789.3|24777.3|24785.9|24773.9|24790.2|24778.2|24785.9|24773.9|2
1760633120000|2025-10-16 16:45:20|24785.5|24773.5|24792.7|24780.7|24792.7|24780.7|24785.5|24773.5|2
1760633130000|2025-10-16 16:45:30|||||||||1
1760633140000|2025-10-16 16:45:40|24790.2|24778.2|24790.2|24778.2|24791.5|24779.5|24790.2|24778.2|0
1760633150000|2025-10-16 16:45:50|24791.2|24779.2|24792.7|24780.7|24792.7|24780.7|24789|24777|5
1760633160000|2025-10-16 16:46:00|24788.1|24776.1|24783|24771|24788.1|24776.1|24783|24771|4
1760633170000|2025-10-16 16:46:10|24784|24772|24789.3|24777.3|24789.3|24777.3|24781.5|24769.5|10
1760633180000|2025-10-16 16:46:20|24788.7|24776.7|24791.5|24779.5|24791.5|24779.5|24784|24772|5
1760633190000|2025-10-16 16:46:30|24790.2|24778.2|24790.2|24778.2|24792.7|24780.7|24789.6|24777.6|4
1760633200000|2025-10-16 16:46:40|24791.5|24779.5|24790.2|24778.2|24792.4|24780.4|24790.2|24778.2|0
1760633210000|2025-10-16 16:46:50|24789.3|24777.3|24789|24777|24790.2|24778.2|24789|24777|3
1760633220000|2025-10-16 16:47:00|24790.2|24778.2|24791.2|24779.2|24792.7|24780.7|24790.2|24778.2|1
1760633230000|2025-10-16 16:47:10|24791.8|24779.8|24793|24781|24793.7|24781.7|24791.8|24779.8|4
1760633240000|2025-10-16 16:47:20|24792.4|24780.4|24786.5|24774.5|24800.2|24788.2|24786.5|24774.5|11
1760633250000|2025-10-16 16:47:30|24789.3|24777.3|24792.7|24780.7|24792.7|24780.7|24789.3|24777.3|9
1760633260000|2025-10-16 16:47:40|24790.2|24778.2|24787.7|24775.7|24790.2|24778.2|24787.7|24775.7|0
1760633270000|2025-10-16 16:47:50|24788.7|24776.7|24789.9|24777.9|24789.9|24777.9|24788.7|24776.7|0
1760633280000|2025-10-16 16:48:00|24790.2|24778.2|24787.7|24775.7|24790.2|24778.2|24787.4|24775.4|1
1760633290000|2025-10-16 16:48:10|24788.1|24776.1|24785.6|24773.6|24789.6|24777.6|24785.6|24773.6|2
1760633300000|2025-10-16 16:48:20|24785.2|24773.2|24784.9|24772.9|24785.2|24773.2|24784.9|24772.9|1
1760633310000|2025-10-16 16:48:30|24787.4|24775.4|24786.5|24774.5|24787.4|24775.4|24786.5|24774.5|3
1760633320000|2025-10-16 16:48:40|24791.8|24779.8|24791.8|24779.8|24791.8|24779.8|24790.5|24778.5|11
1760633330000|2025-10-16 16:48:50|24790.8|24778.8|24789.3|24777.3|24790.8|24778.8|24787.1|24775.1|4
1760633340000|2025-10-16 16:49:00|24795.2|24783.2|24798.6|24786.6|24798.6|24786.6|24793|24781|11
1760633350000|2025-10-16 16:49:10|||||||||1
1760633360000|2025-10-16 16:49:20|24793.9|24781.9|24792.7|24780.7|24793.9|24781.9|24792.7|24780.7|3
1760633370000|2025-10-16 16:49:30|||||||||1
1760633380000|2025-10-16 16:49:40|24795.2|24783.2|24795.2|24783.2|24795.2|24783.2|24795.2|24783.2|4
1760633390000|2025-10-16 16:49:50|24794.6|24782.6|24791.4|24779.4|24794.6|24782.6|24790.5|24778.5|3
1760633400000|2025-10-16 16:50:00|24790.2|24778.2|24793.9|24781.9|24793.9|24781.9|24785.2|24773.2|11
1760633410000|2025-10-16 16:50:10|24795.5|24783.5|24796.8|24784.8|24797.7|24785.7|24794.3|24782.3|7
1760633420000|2025-10-16 16:50:20|24793.9|24781.9|24793.9|24781.9|24793.9|24781.9|24793.9|24781.9|0
1760633430000|2025-10-16 16:50:30|24794.3|24782.3|24794.3|24782.3|24795.2|24783.2|24794.3|24782.3|3
1760633440000|2025-10-16 16:50:40|24795.2|24783.2|24795.2|24783.2|24795.2|24783.2|24794.3|24782.3|1
1760633450000|2025-10-16 16:50:50|24794.3|24782.3|24795.2|24783.2|24797.7|24785.7|24794.3|24782.3|5
1760633460000|2025-10-16 16:51:00|24793|24781|24796.8|24784.8|24797.7|24785.7|24789.3|24777.3|10
1760633470000|2025-10-16 16:51:10|24795.5|24783.5|24798.6|24786.6|24801.4|24789.4|24793.9|24781.9|14
1760633480000|2025-10-16 16:51:20|24796.8|24784.8|24802.4|24790.4|24802.4|24790.4|24796.8|24784.8|11
1760633490000|2025-10-16 16:51:30|24802.7|24790.7|24803.9|24791.9|24804.9|24792.9|24802.7|24790.7|3
1760633500000|2025-10-16 16:51:40|24803|24791|24799.3|24787.3|24803|24791|24798.9|24786.9|4
1760633510000|2025-10-16 16:51:50|24800.2|24788.2|24801.4|24789.4|24801.4|24789.4|24798.6|24786.6|5
1760633520000|2025-10-16 16:52:00|24800.5|24788.5|24807.7|24795.7|24807.7|24795.7|24800.5|24788.5|6
1760633530000|2025-10-16 16:52:10|24806.5|24794.5|24806.5|24794.5|24809|24797|24806.5|24794.5|5
1760633540000|2025-10-16 16:52:20|24807.7|24795.7|24811.5|24799.5|24811.5|24799.5|24806.5|24794.5|4
1760633550000|2025-10-16 16:52:30|24809.3|24797.3|24811.1|24799.1|24811.1|24799.1|24809.3|24797.3|1
1760633560000|2025-10-16 16:52:40|24810.2|24798.2|24811.5|24799.5|24812.7|24800.7|24809.3|24797.3|9
1760633570000|2025-10-16 16:52:50|24810.5|24798.5|24807.1|24795.1|24810.5|24798.5|24805.8|24793.8|11
1760633580000|2025-10-16 16:53:00|24806.8|24794.8|24811.8|24799.8|24811.8|24799.8|24806.8|24794.8|1
1760633590000|2025-10-16 16:53:10|24810.8|24798.8|24808|24796|24811.8|24799.8|24807.1|24795.1|3
1760633600000|2025-10-16 16:53:20|24807.1|24795.1|24809.6|24797.6|24810.8|24798.8|24807.1|24795.1|0
1760633610000|2025-10-16 16:53:30|24809.3|24797.3|24811.8|24799.8|24812.1|24800.1|24809|24797|2
1760633620000|2025-10-16 16:53:40|24810.8|24798.8|24811.8|24799.8|24812.1|24800.1|24809.6|24797.6|4
1760633630000|2025-10-16 16:53:50|24812.1|24800.1|24813.3|24801.3|24817.4|24805.4|24812.1|24800.1|3
1760633640000|2025-10-16 16:54:00|24814.3|24802.3|24816.8|24804.8|24816.8|24804.8|24814.3|24802.3|3
1760633650000|2025-10-16 16:54:10|24818|24806|24818.3|24806.3|24819.3|24807.3|24818|24806|4
1760633660000|2025-10-16 16:54:20|24819.3|24807.3|24819|24807|24822.7|24810.7|24816.8|24804.8|30
1760633670000|2025-10-16 16:54:30|24819.6|24807.6|24821.1|24809.1|24822.7|24810.7|24819.3|24807.3|8
1760633680000|2025-10-16 16:54:40|24819|24807|24816.8|24804.8|24819|24807|24816.8|24804.8|6
1760633690000|2025-10-16 16:54:50|24817.7|24805.7|24821.1|24809.1|24821.1|24809.1|24816.8|24804.8|2
1760633700000|2025-10-16 16:55:00|24825.5|24813.5|24829.3|24817.3|24830.2|24818.2|24825.2|24813.2|16
1760633710000|2025-10-16 16:55:10|24828.4|24816.4|24824.6|24812.6|24828.4|24816.4|24824.3|24812.3|16
1760633720000|2025-10-16 16:55:20|24828.4|24816.4|24829.3|24817.3|24829.3|24817.3|24828.4|24816.4|4
1760633730000|2025-10-16 16:55:30|24829.6|24817.6|24831.8|24819.8|24831.8|24819.8|24829.6|24817.6|0
1760633740000|2025-10-16 16:55:40|||||||||1
1760633750000|2025-10-16 16:55:50|24833.6|24821.6|24836.8|24824.8|24836.8|24824.8|24833.6|24821.6|5
1760633760000|2025-10-16 16:56:00|24839.3|24827.3|24834.3|24822.3|24839.3|24827.3|24834|24822|5
1760633770000|2025-10-16 16:56:10|24835.5|24823.5|24834|24822|24836.1|24824.1|24834|24822|10
1760633780000|2025-10-16 16:56:20|24837.1|24825.1|24834.9|24822.9|24837.1|24825.1|24834.9|24822.9|2
1760633790000|2025-10-16 16:56:30|24834.6|24822.6|24836.8|24824.8|24836.8|24824.8|24833.7|24821.7|12
1760633800000|2025-10-16 16:56:40|24837.7|24825.7|24838.6|24826.6|24839|24827|24837.7|24825.7|4
1760633810000|2025-10-16 16:56:50|24837.7|24825.7|24831.8|24819.8|24837.7|24825.7|24831.8|24819.8|4
1760633820000|2025-10-16 16:57:00|24834|24822|24834|24822|24834|24822|24833.6|24821.6|1
1760633830000|2025-10-16 16:57:10|24833.6|24821.6|24836.1|24824.1|24836.1|24824.1|24833.6|24821.6|12
1760633840000|2025-10-16 16:57:20|||||||||1
1760633850000|2025-10-16 16:57:30|24836.5|24824.5|24838.6|24826.6|24838.6|24826.6|24836.5|24824.5|1
1760633860000|2025-10-16 16:57:40|24837.7|24825.7|24839|24827|24839.9|24827.9|24836.5|24824.5|14
1760633870000|2025-10-16 16:57:50|24838.6|24826.6|24839.6|24827.6|24839.9|24827.9|24838.6|24826.6|20
1760633880000|2025-10-16 16:58:00|24841.1|24829.1|24842.1|24830.1|24844.6|24832.6|24841.1|24829.1|17
1760633890000|2025-10-16 16:58:10|||||||||2
1760633900000|2025-10-16 16:58:20|24843.6|24831.6|24845.5|24833.5|24845.5|24833.5|24843.6|24831.6|5
1760633910000|2025-10-16 16:58:30|24846.7|24834.7|24848|24836|24848|24836|24846.7|24834.7|4
1760633920000|2025-10-16 16:58:40|24847.1|24835.1|24843.3|24831.3|24849.9|24837.9|24842.7|24830.7|99
1760633930000|2025-10-16 16:58:50|24843|24831|24843.3|24831.3|24844.6|24832.6|24843|24831|1
1760633940000|2025-10-16 16:59:00|24844.2|24832.2|24847.1|24835.1|24849.6|24837.6|24843|24831|18
1760633950000|2025-10-16 16:59:10|24848|24836|24847.1|24835.1|24848|24836|24847.1|24835.1|1
1760633960000|2025-10-16 16:59:20|||||||||3
1760633970000|2025-10-16 16:59:30|24846.4|24834.4|24844.6|24832.6|24846.4|24834.4|24844.6|24832.6|3
1760633980000|2025-10-16 16:59:40|24843.6|24831.6|24844.6|24832.6|24844.6|24832.6|24842.1|24830.1|5
1760633990000|2025-10-16 16:59:50|24841.1|24829.1|24844.3|24832.3|24844.3|24832.3|24840.8|24828.8|5
1760634000000|2025-10-16 17:00:00|24843|24831|24840.5|24828.5|24844.3|24832.3|24839.6|24827.6|10
1760634010000|2025-10-16 17:00:10|24839.6|24827.6|24844.3|24832.3|24844.3|24832.3|24839.6|24827.6|3
1760634020000|2025-10-16 17:00:20|24843|24831|24846.8|24834.8|24848|24836|24843|24831|22
1760634030000|2025-10-16 17:00:30|24848.3|24836.3|24848.9|24836.9|24848.9|24836.9|24848.3|24836.3|4
1760634040000|2025-10-16 17:00:40|24849.9|24837.9|24847.4|24835.4|24849.9|24837.9|24845.8|24833.8|30
1760634050000|2025-10-16 17:00:50|24848|24836|24848.3|24836.3|24850.8|24838.8|24846.7|24834.7|4
1760634060000|2025-10-16 17:01:00|24849.2|24837.2|24844.5|24832.5|24849.5|24837.5|24844.5|24832.5|14
1760634070000|2025-10-16 17:01:10|24848.3|24836.3|24846.1|24834.1|24850.1|24838.1|24846.1|24834.1|11
1760634080000|2025-10-16 17:01:20|24845.1|24833.1|24847.6|24835.6|24847.6|24835.6|24845.1|24833.1|4
1760634090000|2025-10-16 17:01:30|24847.3|24835.3|24846.4|24834.4|24847.3|24835.3|24846.1|24834.1|2
1760634100000|2025-10-16 17:01:40|24846.1|24834.1|24845.1|24833.1|24846.1|24834.1|24845.1|24833.1|7
1760634120000|2025-10-16 17:02:00|24844.8|24832.8|24835.8|24823.8|24844.8|24832.8|24835.8|24823.8|11
1760634130000|2025-10-16 17:02:10|24835.1|24823.1|24833.9|24821.9|24835.1|24823.1|24831.7|24819.7|11
1760634140000|2025-10-16 17:02:20|24832.6|24820.6|24832.6|24820.6|24832.6|24820.6|24832.6|24820.6|1
1760634150000|2025-10-16 17:02:30|24833.6|24821.6|24835.1|24823.1|24837.6|24825.6|24833.6|24821.6|10
1760634160000|2025-10-16 17:02:40|24836.4|24824.4|24832.6|24820.6|24838.9|24826.9|24832.6|24820.6|8
1760634170000|2025-10-16 17:02:50|24833.6|24821.6|24831.4|24819.4|24833.9|24821.9|24831.4|24819.4|1
1760634180000|2025-10-16 17:03:00|24830.1|24818.1|24833.6|24821.6|24833.6|24821.6|24830.1|24818.1|8
1760634190000|2025-10-16 17:03:10|24832.6|24820.6|24834.8|24822.8|24836.1|24824.1|24832.6|24820.6|5
1760634200000|2025-10-16 17:03:20|24833.9|24821.9|24833.6|24821.6|24833.9|24821.9|24828.6|24816.6|10
1760634210000|2025-10-16 17:03:30|24832.6|24820.6|24831.7|24819.7|24832.6|24820.6|24831.1|24819.1|2
1760634220000|2025-10-16 17:03:40|24831.1|24819.1|24831.1|24819.1|24831.4|24819.4|24830.1|24818.1|2
1760634230000|2025-10-16 17:03:50|24830.8|24818.8|24830.1|24818.1|24831.1|24819.1|24830.1|24818.1|3
1760634240000|2025-10-16 17:04:00|24833.3|24821.3|24820.5|24808.5|24833.3|24821.3|24818.3|24806.3|16
1760634250000|2025-10-16 17:04:10|24821.7|24809.7|24827.4|24815.4|24827.4|24815.4|24821.7|24809.7|1
1760634260000|2025-10-16 17:04:20|24828.3|24816.3|24830.5|24818.5|24830.5|24818.5|24828|24816|5
1760634270000|2025-10-16 17:04:30|24831.4|24819.4|24828.9|24816.9|24831.4|24819.4|24828.9|24816.9|0
1760634280000|2025-10-16 17:04:40|24828|24816|24823|24811|24828.9|24816.9|24823|24811|7
1760634290000|2025-10-16 17:04:50|24825.5|24813.5|24818.3|24806.3|24825.5|24813.5|24815.5|24803.5|13
1760634300000|2025-10-16 17:05:00|24819.3|24807.3|24818.9|24806.9|24820.2|24808.2|24816.8|24804.8|1
1760634310000|2025-10-16 17:05:10|24818|24806|24815.2|24803.2|24818.9|24806.9|24815.2|24803.2|18
1760634320000|2025-10-16 17:05:20|24814.9|24802.9|24818.6|24806.6|24818.6|24806.6|24814.9|24802.9|6
1760634330000|2025-10-16 17:05:30|24818.3|24806.3|24817.4|24805.4|24818.3|24806.3|24816.4|24804.4|3
1760634340000|2025-10-16 17:05:40|24817.7|24805.7|24818.3|24806.3|24820.8|24808.8|24817.7|24805.7|10
1760634350000|2025-10-16 17:05:50|24818|24806|24816.7|24804.7|24818.3|24806.3|24816.7|24804.7|0
1760634360000|2025-10-16 17:06:00|24818.3|24806.3|24820.5|24808.5|24821.7|24809.7|24818.3|24806.3|3
1760634370000|2025-10-16 17:06:10|24819.2|24807.2|24811.7|24799.7|24819.2|24807.2|24806.7|24794.7|24
1760634380000|2025-10-16 17:06:20|24814.2|24802.2|24817|24805|24819.2|24807.2|24814.2|24802.2|8
1760634390000|2025-10-16 17:06:30|24816.7|24804.7|24816.4|24804.4|24817|24805|24816.4|24804.4|7
1760634400000|2025-10-16 17:06:40|24816.1|24804.1|24812.4|24800.4|24816.1|24804.1|24812.4|24800.4|2
1760634420000|2025-10-16 17:07:00|24816.7|24804.7|24816.4|24804.4|24816.7|24804.7|24815.2|24803.2|1
1760634430000|2025-10-16 17:07:10|24817.4|24805.4|24814.9|24802.9|24818.6|24806.6|24814.9|24802.9|5
1760634440000|2025-10-16 17:07:20|24816.1|24804.1|24820.5|24808.5|24820.5|24808.5|24813.9|24801.9|5
1760634450000|2025-10-16 17:07:30|24822.1|24810.1|24821.7|24809.7|24822.1|24810.1|24819.2|24807.2|3
1760634460000|2025-10-16 17:07:40|24823|24811|24821.7|24809.7|24823|24811|24821.7|24809.7|1
1760634470000|2025-10-16 17:07:50|24820.8|24808.8|24817.1|24805.1|24820.8|24808.8|24817.1|24805.1|2
1760634480000|2025-10-16 17:08:00|24817.4|24805.4|24816.7|24804.7|24819.2|24807.2|24816.7|24804.7|1
1760634490000|2025-10-16 17:08:10|24814.2|24802.2|24814.6|24802.6|24814.6|24802.6|24813.3|24801.3|1
1760634500000|2025-10-16 17:08:20|24814.2|24802.2|24817.1|24805.1|24817.1|24805.1|24814.2|24802.2|1
1760634510000|2025-10-16 17:08:30|24818|24806|24820.8|24808.8|24821.7|24809.7|24818|24806|0
1760634520000|2025-10-16 17:08:40|24821.7|24809.7|24821.7|24809.7|24821.7|24809.7|24821.7|24809.7|1
1760634530000|2025-10-16 17:08:50|24819.9|24807.9|24820.8|24808.8|24821.7|24809.7|24819.2|24807.2|2
1760634540000|2025-10-16 17:09:00|24819.9|24807.9|24819.6|24807.6|24821.4|24809.4|24817.4|24805.4|2
1760634550000|2025-10-16 17:09:10|24819.2|24807.2|24820.5|24808.5|24820.5|24808.5|24818.3|24806.3|1
1760634560000|2025-10-16 17:09:20|24820.8|24808.8|24823|24811|24823|24811|24820.5|24808.5|1
1760634570000|2025-10-16 17:09:30|||||||||3
1760634580000|2025-10-16 17:09:40|||||||||1
1760634590000|2025-10-16 17:09:50|24826.2|24814.2|24833.9|24821.9|24833.9|24821.9|24826.2|24814.2|14
1760634600000|2025-10-16 17:10:00|24833.6|24821.6|24832.4|24820.4|24833.6|24821.6|24831.1|24819.1|5
1760634610000|2025-10-16 17:10:10|24832.1|24820.1|24831.7|24819.7|24832.4|24820.4|24831.7|24819.7|0
1760634620000|2025-10-16 17:10:20|24833.3|24821.3|24832.1|24820.1|24833.3|24821.3|24831.7|24819.7|5
1760634630000|2025-10-16 17:10:30|24831.7|24819.7|24834.9|24822.9|24834.9|24822.9|24830.8|24818.8|5
1760634640000|2025-10-16 17:10:40|24835.8|24823.8|24835.8|24823.8|24835.8|24823.8|24835.8|24823.8|1
1760634650000|2025-10-16 17:10:50|24836.5|24824.5|24839|24827|24839|24827|24836.5|24824.5|2
1760634660000|2025-10-16 17:11:00|24838.6|24826.6|24842.4|24830.4|24844|24832|24838.6|24826.6|10
1760634670000|2025-10-16 17:11:10|24840.5|24828.5|24844|24832|24844|24832|24840.5|24828.5|0
1760634690000|2025-10-16 17:11:30|24843.6|24831.6|24843.6|24831.6|24843.6|24831.6|24843.6|24831.6|3
1760634700000|2025-10-16 17:11:40|24843.3|24831.3|24840.8|24828.8|24843.3|24831.3|24839.9|24827.9|4
1760634710000|2025-10-16 17:11:50|24840.5|24828.5|24839|24827|24842.4|24830.4|24838.6|24826.6|0
1760634720000|2025-10-16 17:12:00|24836.5|24824.5|24832.4|24820.4|24837.4|24825.4|24831.5|24819.5|5
1760634730000|2025-10-16 17:12:10|24831.5|24819.5|24829.9|24817.9|24831.5|24819.5|24829|24817|0
1760634740000|2025-10-16 17:12:20|24829|24817|24830.5|24818.5|24832.4|24820.4|24827.1|24815.1|5
1760634750000|2025-10-16 17:12:30|24829|24817|24829.9|24817.9|24830.5|24818.5|24829|24817|0
1760634760000|2025-10-16 17:12:40|24830.2|24818.2|24827.4|24815.4|24830.2|24818.2|24827.4|24815.4|2
1760634770000|2025-10-16 17:12:50|24827.7|24815.7|24829|24817|24829|24817|24827.7|24815.7|1
1760634780000|2025-10-16 17:13:00|24832.4|24820.4|24829|24817|24834|24822|24829|24817|13
1760634790000|2025-10-16 17:13:10|24831.5|24819.5|24830.2|24818.2|24831.5|24819.5|24830.2|24818.2|3
1760634800000|2025-10-16 17:13:20|24830.5|24818.5|24834|24822|24834|24822|24830.5|24818.5|1
1760634810000|2025-10-16 17:13:30|24834.9|24822.9|24834|24822|24834.9|24822.9|24834|24822|1
1760634820000|2025-10-16 17:13:40|24834.9|24822.9|24835.2|24823.2|24835.2|24823.2|24834.9|24822.9|2
1760634830000|2025-10-16 17:13:50|24834.9|24822.9|24836.5|24824.5|24836.5|24824.5|24834.9|24822.9|0
1760634840000|2025-10-16 17:14:00|24837.4|24825.4|24837.4|24825.4|24837.4|24825.4|24837.4|24825.4|1
1760634850000|2025-10-16 17:14:10|24838|24826|24841.1|24829.1|24841.1|24829.1|24837.4|24825.4|3
1760634860000|2025-10-16 17:14:20|24840.5|24828.5|24829|24817|24840.5|24828.5|24829|24817|9
1760634870000|2025-10-16 17:14:30|24828.6|24816.6|24829.9|24817.9|24830.8|24818.8|24828.6|24816.6|2
1760634880000|2025-10-16 17:14:40|24830.8|24818.8|24827.1|24815.1|24830.8|24818.8|24827.1|24815.1|14
1760634890000|2025-10-16 17:14:50|24828.3|24816.3|24827.1|24815.1|24828.3|24816.3|24827.1|24815.1|2
1760634900000|2025-10-16 17:15:00|24828.3|24816.3|24827.4|24815.4|24829.2|24817.2|24826.7|24814.7|3
1760634910000|2025-10-16 17:15:10|24826.1|24814.1|24827.7|24815.7|24828.3|24816.3|24826.1|24814.1|12
1760634920000|2025-10-16 17:15:20|24828|24816|24831.4|24819.4|24831.4|24819.4|24826.7|24814.7|4
1760634930000|2025-10-16 17:15:30|24831.7|24819.7|24830.5|24818.5|24834.2|24822.2|24830.5|24818.5|2
1760634940000|2025-10-16 17:15:40|24829.6|24817.6|24823.3|24811.3|24830.5|24818.5|24823.3|24811.3|2
1760634950000|2025-10-16 17:15:50|24824.6|24812.6|24828.3|24816.3|24828.3|24816.3|24824.6|24812.6|3
1760634960000|2025-10-16 17:16:00|24829.9|24817.9|24826.7|24814.7|24829.9|24817.9|24826.1|24814.1|3
1760634970000|2025-10-16 17:16:10|24827.1|24815.1|24822.1|24810.1|24827.1|24815.1|24819.9|24807.9|7
1760634980000|2025-10-16 17:16:20|24821.7|24809.7|24820.2|24808.2|24823|24811|24820.2|24808.2|6
1760634990000|2025-10-16 17:16:30|24820.5|24808.5|24823.3|24811.3|24823.3|24811.3|24820.5|24808.5|2
1760635000000|2025-10-16 17:16:40|24824.2|24812.2|24825.8|24813.8|24826.7|24814.7|24824.2|24812.2|3
1760635010000|2025-10-16 17:16:50|24825.5|24813.5|24824.2|24812.2|24825.5|24813.5|24824.2|24812.2|5
1760635020000|2025-10-16 17:17:00|24825.5|24813.5|24825.8|24813.8|24828.3|24816.3|24825.5|24813.5|25
1760635030000|2025-10-16 17:17:10|24825.2|24813.2|24825.2|24813.2|24825.2|24813.2|24824.5|24812.5|3
1760635040000|2025-10-16 17:17:20|24825.8|24813.8|24830.2|24818.2|24830.2|24818.2|24825.8|24813.8|0
1760635050000|2025-10-16 17:17:30|24836.1|24824.1|24837.7|24825.7|24837.7|24825.7|24835.2|24823.2|7
1760635060000|2025-10-16 17:17:40|||||||||1
1760635080000|2025-10-16 17:18:00|24838|24826|24835.2|24823.2|24838|24826|24834.3|24822.3|4
1760635090000|2025-10-16 17:18:10|24833.3|24821.3|24832.7|24820.7|24833.3|24821.3|24832.7|24820.7|2
1760635100000|2025-10-16 17:18:20|24833|24821|24838|24826|24839.3|24827.3|24833|24821|11
1760635110000|2025-10-16 17:18:30|24838.3|24826.3|24835.8|24823.8|24838.3|24826.3|24835.8|24823.8|2
1760635120000|2025-10-16 17:18:40|24837.4|24825.4|24839.3|24827.3|24839.9|24827.9|24837.4|24825.4|9
1760635130000|2025-10-16 17:18:50|24838.3|24826.3|24839.3|24827.3|24839.3|24827.3|24838.3|24826.3|0
1760635140000|2025-10-16 17:19:00|24838.3|24826.3|24843|24831|24843.3|24831.3|24838.3|24826.3|22
1760635150000|2025-10-16 17:19:10|||||||||1
1760635160000|2025-10-16 17:19:20|24843.6|24831.6|24843.9|24831.9|24844.6|24832.6|24842.7|24830.7|4
1760635170000|2025-10-16 17:19:30|24843.6|24831.6|24841.8|24829.8|24843.6|24831.6|24841.8|24829.8|1
1760635180000|2025-10-16 17:19:40|24840.8|24828.8|24836.8|24824.8|24840.8|24828.8|24836.8|24824.8|3
1760635190000|2025-10-16 17:19:50|24837.7|24825.7|24841.4|24829.4|24841.4|24829.4|24836.8|24824.8|2
1760635200000|2025-10-16 17:20:00|24841.1|24829.1|24837.7|24825.7|24841.1|24829.1|24835.2|24823.2|2
1760635210000|2025-10-16 17:20:10|24836.8|24824.8|24836.8|24824.8|24836.8|24824.8|24835.5|24823.5|1
1760635220000|2025-10-16 17:20:20|24838|24826|24841.4|24829.4|24841.4|24829.4|24836.8|24824.8|2
1760635230000|2025-10-16 17:20:30|24839.6|24827.6|24839.6|24827.6|24839.6|24827.6|24839.6|24827.6|0
1760635240000|2025-10-16 17:20:40|24836.8|24824.8|24833|24821|24836.8|24824.8|24833|24821|3
1760635250000|2025-10-16 17:20:50|24833.3|24821.3|24830.5|24818.5|24833.3|24821.3|24830.5|24818.5|2
1760635260000|2025-10-16 17:21:00|24830.2|24818.2|24824.3|24812.3|24830.2|24818.2|24823.3|24811.3|1
1760635270000|2025-10-16 17:21:10|24825.2|24813.2|24813.6|24801.6|24825.5|24813.5|24811.4|24799.4|9
1760635280000|2025-10-16 17:21:20|24814.3|24802.3|24813.6|24801.6|24816.1|24804.1|24812.7|24800.7|1
1760635290000|2025-10-16 17:21:30|24813.9|24801.9|24813.6|24801.6|24814.3|24802.3|24811.1|24799.1|4
1760635300000|2025-10-16 17:21:40|24813.9|24801.9|24816.4|24804.4|24816.4|24804.4|24813.6|24801.6|4
1760635310000|2025-10-16 17:21:50|24817.7|24805.7|24816.4|24804.4|24818.9|24806.9|24813.9|24801.9|2
1760635320000|2025-10-16 17:22:00|24816.8|24804.8|24812.7|24800.7|24817.7|24805.7|24811.8|24799.8|7
1760635330000|2025-10-16 17:22:10|24815.2|24803.2|24816.4|24804.4|24816.4|24804.4|24812.7|24800.7|3
1760635340000|2025-10-16 17:22:20|||||||||2
1760635350000|2025-10-16 17:22:30|24816.8|24804.8|24812.1|24800.1|24816.8|24804.8|24812.1|24800.1|14
1760635360000|2025-10-16 17:22:40|24812.4|24800.4|24807.1|24795.1|24812.4|24800.4|24806.2|24794.2|10
1760635370000|2025-10-16 17:22:50|||||||||1
1760635380000|2025-10-16 17:23:00|||||||||2
1760635390000|2025-10-16 17:23:10|24806.8|24794.8|24808.3|24796.3|24808.3|24796.3|24804.6|24792.6|0
1760635400000|2025-10-16 17:23:20|24808.7|24796.7|24809.3|24797.3|24809.6|24797.6|24808.3|24796.3|1
1760635410000|2025-10-16 17:23:30|||||||||1
1760635420000|2025-10-16 17:23:40|24805.5|24793.5|24809.3|24797.3|24809.3|24797.3|24805.5|24793.5|4
1760635430000|2025-10-16 17:23:50|||||||||3
1760635440000|2025-10-16 17:24:00|24808.9|24796.9|24809.3|24797.3|24809.3|24797.3|24804.9|24792.9|11
1760635450000|2025-10-16 17:24:10|||||||||1
1760635460000|2025-10-16 17:24:20|24809.6|24797.6|24809.3|24797.3|24809.6|24797.6|24809.3|24797.3|1
1760635470000|2025-10-16 17:24:30|24810.8|24798.8|24812.7|24800.7|24813.3|24801.3|24809.6|24797.6|2
1760635480000|2025-10-16 17:24:40|24811.8|24799.8|24811.8|24799.8|24813.3|24801.3|24811.8|24799.8|2
1760635490000|2025-10-16 17:24:50|24810.8|24798.8|24810.8|24798.8|24810.8|24798.8|24810.8|24798.8|0
1760635500000|2025-10-16 17:25:00|24810.5|24798.5|24809.3|24797.3|24810.5|24798.5|24806.8|24794.8|4
1760635510000|2025-10-16 17:25:10|24813.3|24801.3|24811.8|24799.8|24814.3|24802.3|24811.8|24799.8|5
1760635520000|2025-10-16 17:25:20|24811.1|24799.1|24811.8|24799.8|24811.8|24799.8|24811.1|24799.1|2
1760635530000|2025-10-16 17:25:30|24812.7|24800.7|24813.3|24801.3|24813.3|24801.3|24811.8|24799.8|0
1760635540000|2025-10-16 17:25:40|24813|24801|24813.3|24801.3|24813.3|24801.3|24813|24801|1
1760635550000|2025-10-16 17:25:50|24813|24801|24809.3|24797.3|24813|24801|24809.3|24797.3|4
1760635560000|2025-10-16 17:26:00|24808.9|24796.9|24811.4|24799.4|24811.4|24799.4|24808.9|24796.9|3
1760635570000|2025-10-16 17:26:10|24811.1|24799.1|24811.1|24799.1|24811.1|24799.1|24811.1|24799.1|0
1760635580000|2025-10-16 17:26:20|24810.2|24798.2|24816.1|24804.1|24816.1|24804.1|24810.2|24798.2|3
1760635590000|2025-10-16 17:26:30|24815.2|24803.2|24815.2|24803.2|24816.1|24804.1|24815.2|24803.2|0
1760635600000|2025-10-16 17:26:40|24810.2|24798.2|24808.9|24796.9|24811.4|24799.4|24808.9|24796.9|2
1760635610000|2025-10-16 17:26:50|24809.3|24797.3|24815.2|24803.2|24815.2|24803.2|24809.3|24797.3|8
1760635620000|2025-10-16 17:27:00|24816.1|24804.1|24817.7|24805.7|24817.7|24805.7|24815.2|24803.2|2
1760635640000|2025-10-16 17:27:20|24818.3|24806.3|24828.3|24816.3|24828.3|24816.3|24818.3|24806.3|78
1760635650000|2025-10-16 17:27:30|24828.6|24816.6|24824.2|24812.2|24829.6|24817.6|24824.2|24812.2|10
1760635660000|2025-10-16 17:27:40|24824.6|24812.6|24827.1|24815.1|24827.4|24815.4|24824.6|24812.6|0
1760635670000|2025-10-16 17:27:50|24826.1|24814.1|24827.1|24815.1|24827.1|24815.1|24826.1|24814.1|0
1760635680000|2025-10-16 17:28:00|24826.1|24814.1|24827.1|24815.1|24827.1|24815.1|24826.1|24814.1|1
1760635690000|2025-10-16 17:28:10|24827.4|24815.4|24827.1|24815.1|24828.6|24816.6|24827.1|24815.1|1
1760635700000|2025-10-16 17:28:20|24828.3|24816.3|24827.7|24815.7|24828.3|24816.3|24827.1|24815.1|5
1760635710000|2025-10-16 17:28:30|24830.2|24818.2|24830.2|24818.2|24830.2|24818.2|24830.2|24818.2|2
1760635720000|2025-10-16 17:28:40|24830.5|24818.5|24831.1|24819.1|24831.8|24819.8|24830.5|24818.5|3
1760635730000|2025-10-16 17:28:50|24835.8|24823.8|24838.9|24826.9|24840.2|24828.2|24835.8|24823.8|14
1760635740000|2025-10-16 17:29:00|24839|24827|24840.2|24828.2|24840.2|24828.2|24838.3|24826.3|2
1760635750000|2025-10-16 17:29:10|24839.3|24827.3|24840.2|24828.2|24840.2|24828.2|24839.3|24827.3|0
1760635760000|2025-10-16 17:29:20|24842.7|24830.7|24837.7|24825.7|24842.7|24830.7|24836.8|24824.8|6
1760635770000|2025-10-16 17:29:30|24836.8|24824.8|24835.2|24823.2|24836.8|24824.8|24835.2|24823.2|0
1760635780000|2025-10-16 17:29:40|24834.3|24822.3|24838.6|24826.6|24838.6|24826.6|24834.3|24822.3|2
1760635790000|2025-10-16 17:29:50|24837.7|24825.7|24832.7|24820.7|24837.7|24825.7|24832.7|24820.7|5
1760635800000|2025-10-16 17:30:00|24831.8|24819.8|24837.7|24825.7|24837.7|24825.7|24830.2|24818.2|14
1760635810000|2025-10-16 17:30:10|24838|24826|24837.7|24825.7|24839|24827|24835.5|24823.5|8
1760635820000|2025-10-16 17:30:20|24838|24826|24841.8|24829.8|24841.8|24829.8|24838|24826|3
1760635830000|2025-10-16 17:30:30|24840.8|24828.8|24838|24826|24840.8|24828.8|24837.7|24825.7|5
1760635840000|2025-10-16 17:30:40|24837.7|24825.7|24838.6|24826.6|24838.6|24826.6|24836.8|24824.8|6
1760635850000|2025-10-16 17:30:50|24837.7|24825.7|24837.7|24825.7|24837.7|24825.7|24836.8|24824.8|2
1760635860000|2025-10-16 17:31:00|24838.6|24826.6|24859.3|24847.3|24859.3|24847.3|24837.7|24825.7|102
1760635870000|2025-10-16 17:31:10|24858|24846|24856.8|24844.8|24858.3|24846.3|24855.8|24843.8|7
1760635880000|2025-10-16 17:31:20|24855.8|24843.8|24855.8|24843.8|24856.8|24844.8|24855.8|24843.8|8
1760635890000|2025-10-16 17:31:30|24856.8|24844.8|24857.7|24845.7|24859.6|24847.6|24854.9|24842.9|20
1760635900000|2025-10-16 17:31:40|24858.6|24846.6|24857.7|24845.7|24858.6|24846.6|24857.7|24845.7|19
1760635910000|2025-10-16 17:31:50|24858.6|24846.6|24857.7|24845.7|24858.6|24846.6|24857.7|24845.7|4
1760635920000|2025-10-16 17:32:00|24858.6|24846.6|24856.7|24844.7|24859.6|24847.6|24856.7|24844.7|25
1760635930000|2025-10-16 17:32:10|24857.1|24845.1|24857.1|24845.1|24857.1|24845.1|24857.1|24845.1|3
1760635940000|2025-10-16 17:32:20|24859.6|24847.6|24859.6|24847.6|24859.6|24847.6|24859.6|24847.6|3
1760635950000|2025-10-16 17:32:30|24858.6|24846.6|24858.3|24846.3|24862.1|24850.1|24858.3|24846.3|7
1760635960000|2025-10-16 17:32:40|24857.1|24845.1|24849|24837|24859|24847|24848.6|24836.6|28
1760635970000|2025-10-16 17:32:50|24848|24836|24858|24846|24858|24846|24847.7|24835.7|21
1760635980000|2025-10-16 17:33:00|24855.9|24843.9|24855.9|24843.9|24856.8|24844.8|24855.9|24843.9|6
1760635990000|2025-10-16 17:33:10|24854.3|24842.3|24854.3|24842.3|24854.3|24842.3|24852.7|24840.7|11
1760636000000|2025-10-16 17:33:20|24856.8|24844.8|24855.9|24843.9|24856.8|24844.8|24855.9|24843.9|4
1760636010000|2025-10-16 17:33:30|24854.9|24842.9|24858.4|24846.4|24858.4|24846.4|24854.9|24842.9|4
1760636020000|2025-10-16 17:33:40|24862.1|24850.1|24859|24847|24863.4|24851.4|24858.7|24846.7|49
1760636030000|2025-10-16 17:33:50|24861.2|24849.2|24864.9|24852.9|24868.4|24856.4|24861.2|24849.2|37
1760636040000|2025-10-16 17:34:00|24865.9|24853.9|24863.4|24851.4|24865.9|24853.9|24863.4|24851.4|2
1760636050000|2025-10-16 17:34:10|24864.3|24852.3|24863|24851|24865.5|24853.5|24863|24851|7
1760636060000|2025-10-16 17:34:20|24865.2|24853.2|24866.8|24854.8|24867.7|24855.7|24865.2|24853.2|13
1760636070000|2025-10-16 17:34:30|24866.2|24854.2|24867.7|24855.7|24869|24857|24865.2|24853.2|14
1760636080000|2025-10-16 17:34:40|24867.4|24855.4|24866.1|24854.1|24867.4|24855.4|24866.1|24854.1|1
1760636090000|2025-10-16 17:34:50|24865.2|24853.2|24869.9|24857.9|24870.2|24858.2|24865.2|24853.2|8
1760636100000|2025-10-16 17:35:00|24876.7|24864.7|24863.6|24851.6|24876.7|24864.7|24863.6|24851.6|34
1760636110000|2025-10-16 17:35:10|24860.2|24848.2|24866.1|24854.1|24867.7|24855.7|24860.2|24848.2|9
1760636120000|2025-10-16 17:35:20|24862.7|24850.7|24872.4|24860.4|24872.4|24860.4|24862.7|24850.7|17
1760636130000|2025-10-16 17:35:30|24872.7|24860.7|24874.6|24862.6|24874.6|24862.6|24872.1|24860.1|16
1760636140000|2025-10-16 17:35:40|24874.2|24862.2|24874.2|24862.2|24874.2|24862.2|24874.2|24862.2|4
1760636150000|2025-10-16 17:35:50|24874.6|24862.6|24869.6|24857.6|24874.6|24862.6|24869.6|24857.6|10
1760636160000|2025-10-16 17:36:00|24868.3|24856.3|24868.3|24856.3|24868.6|24856.6|24868.3|24856.3|2
1760636170000|2025-10-16 17:36:10|24869.6|24857.6|24869.2|24857.2|24869.6|24857.6|24868|24856|6
1760636180000|2025-10-16 17:36:20|||||||||1
1760636190000|2025-10-16 17:36:30|||||||||18
1760636200000|2025-10-16 17:36:40|24869.6|24857.6|24871.4|24859.4|24871.4|24859.4|24869.6|24857.6|27
1760636220000|2025-10-16 17:37:00|24871.1|24859.1|24873.6|24861.6|24873.6|24861.6|24871.1|24859.1|23
1760636230000|2025-10-16 17:37:10|24873.3|24861.3|24868.6|24856.6|24873.3|24861.3|24868.3|24856.3|9
1760636240000|2025-10-16 17:37:20|24868.3|24856.3|24868.3|24856.3|24868.3|24856.3|24868.3|24856.3|17
1760636250000|2025-10-16 17:37:30|24865.5|24853.5|24870.5|24858.5|24870.8|24858.8|24865.5|24853.5|4
1760636260000|2025-10-16 17:37:40|24870.8|24858.8|24874.2|24862.2|24874.2|24862.2|24870.8|24858.8|3
1760636270000|2025-10-16 17:37:50|24875.1|24863.1|24875.5|24863.5|24876.4|24864.4|24875.1|24863.1|4
1760636280000|2025-10-16 17:38:00|||||||||5
1760636290000|2025-10-16 17:38:10|24876.1|24864.1|24875.5|24863.5|24876.1|24864.1|24875.5|24863.5|11
1760636300000|2025-10-16 17:38:20|24875.1|24863.1|24867.4|24855.4|24875.1|24863.1|24867.4|24855.4|9
1760636310000|2025-10-16 17:38:30|24865.8|24853.8|24868.6|24856.6|24870.2|24858.2|24865.8|24853.8|10
1760636320000|2025-10-16 17:38:40|24869.9|24857.9|24866.1|24854.1|24869.9|24857.9|24866.1|24854.1|4
1760636330000|2025-10-16 17:38:50|24866.4|24854.4|24868.6|24856.6|24870.8|24858.8|24866.4|24854.4|20
1760636340000|2025-10-16 17:39:00|24868.9|24856.9|24867.4|24855.4|24868.9|24856.9|24866.4|24854.4|7
1760636350000|2025-10-16 17:39:10|24868.6|24856.6|24868.3|24856.3|24868.6|24856.6|24867.7|24855.7|11
1760636360000|2025-10-16 17:39:20|24869.9|24857.9|24870.8|24858.8|24870.8|24858.8|24869.9|24857.9|6
1760636370000|2025-10-16 17:39:30|24871.1|24859.1|24871.1|24859.1|24873.6|24861.6|24871.1|24859.1|21
1760636380000|2025-10-16 17:39:40|24871.4|24859.4|24873.3|24861.3|24875.8|24863.8|24871.4|24859.4|13
1760636390000|2025-10-16 17:39:50|24874.5|24862.5|24874.5|24862.5|24874.5|24862.5|24874.5|24862.5|7
1760636400000|2025-10-16 17:40:00|24873.3|24861.3|24873.3|24861.3|24873.6|24861.6|24873|24861|34
1760636410000|2025-10-16 17:40:10|24874.5|24862.5|24868.9|24856.9|24874.5|24862.5|24868.9|24856.9|10
1760636420000|2025-10-16 17:40:20|24868.6|24856.6|24871.7|24859.7|24871.7|24859.7|24868.6|24856.6|17
1760636430000|2025-10-16 17:40:30|24870.8|24858.8|24870.8|24858.8|24871.7|24859.7|24870.8|24858.8|4
1760636440000|2025-10-16 17:40:40|24866.4|24854.4|24863.6|24851.6|24866.4|24854.4|24863.6|24851.6|19
1760636450000|2025-10-16 17:40:50|24863.9|24851.9|24859.9|24847.9|24863.9|24851.9|24859.9|24847.9|4
1760636460000|2025-10-16 17:41:00|24861.4|24849.4|24856.4|24844.4|24861.4|24849.4|24856.4|24844.4|20
1760636470000|2025-10-16 17:41:10|24857.4|24845.4|24856.1|24844.1|24857.4|24845.4|24856.1|24844.1|1
1760636480000|2025-10-16 17:41:20|24853.3|24841.3|24854.9|24842.9|24855.8|24843.8|24853.3|24841.3|5
1760636490000|2025-10-16 17:41:30|24855.8|24843.8|24860.8|24848.8|24860.8|24848.8|24854.9|24842.9|10
1760636500000|2025-10-16 17:41:40|24860.5|24848.5|24860.5|24848.5|24860.5|24848.5|24858.3|24846.3|11
1760636510000|2025-10-16 17:41:50|24860.8|24848.8|24855.8|24843.8|24860.8|24848.8|24855.5|24843.5|2
1760636520000|2025-10-16 17:42:00|24858.3|24846.3|24861.7|24849.7|24863|24851|24858.3|24846.3|13
1760636530000|2025-10-16 17:42:10|24860.5|24848.5|24860.5|24848.5|24860.5|24848.5|24860.5|24848.5|3
1760636540000|2025-10-16 17:42:20|24860.8|24848.8|24863.3|24851.3|24864.2|24852.2|24860.8|24848.8|14
1760636550000|2025-10-16 17:42:30|24864.2|24852.2|24858.3|24846.3|24864.2|24852.2|24858.3|24846.3|4
1760636560000|2025-10-16 17:42:40|24860.1|24848.1|24860.1|24848.1|24860.8|24848.8|24859.9|24847.9|8
1760636570000|2025-10-16 17:42:50|24856.4|24844.4|24856.7|24844.7|24856.7|24844.7|24856.4|24844.4|3
1760636580000|2025-10-16 17:43:00|24856.4|24844.4|24857.6|24845.6|24857.6|24845.6|24856.4|24844.4|8
1760636590000|2025-10-16 17:43:10|24858.6|24846.6|24854.2|24842.2|24858.6|24846.6|24853|24841|7
1760636600000|2025-10-16 17:43:20|24855.1|24843.1|24858.6|24846.6|24858.6|24846.6|24855.1|24843.1|4
1760636610000|2025-10-16 17:43:30|24857.6|24845.6|24857.6|24845.6|24857.6|24845.6|24857.6|24845.6|8
1760636620000|2025-10-16 17:43:40|24857|24845|24857|24845|24857.9|24845.9|24857|24845|10
1760636630000|2025-10-16 17:43:50|||||||||2
1760636640000|2025-10-16 17:44:00|24858.6|24846.6|24863.6|24851.6|24863.6|24851.6|24858.6|24846.6|10
1760636650000|2025-10-16 17:44:10|24863.3|24851.3|24859.5|24847.5|24863.3|24851.3|24859.5|24847.5|7
1760636660000|2025-10-16 17:44:20|24861.1|24849.1|24863.3|24851.3|24863.3|24851.3|24859.5|24847.5|5
1760636670000|2025-10-16 17:44:30|24863.6|24851.6|24863.3|24851.3|24863.6|24851.6|24863.3|24851.3|0
1760636680000|2025-10-16 17:44:40|24864.5|24852.5|24866.1|24854.1|24866.1|24854.1|24864.2|24852.2|13
1760636690000|2025-10-16 17:44:50|24867|24855|24866.7|24854.7|24867.7|24855.7|24866.7|24854.7|18
1760636700000|2025-10-16 17:45:00|24864.2|24852.2|24866.1|24854.1|24866.4|24854.4|24864.2|24852.2|8
1760636710000|2025-10-16 17:45:10|24867.7|24855.7|24866.1|24854.1|24867.7|24855.7|24866.1|24854.1|15
1760636720000|2025-10-16 17:45:20|24863.9|24851.9|24867|24855|24867|24855|24863.9|24851.9|7
1760636730000|2025-10-16 17:45:30|24866.1|24854.1|24865.8|24853.8|24867|24855|24864.8|24852.8|8
1760636740000|2025-10-16 17:45:40|24866.1|24854.1|24869.5|24857.5|24869.5|24857.5|24866.1|24854.1|9
1760636760000|2025-10-16 17:46:00|24869.2|24857.2|24870.1|24858.1|24870.1|24858.1|24869.2|24857.2|12
1760636770000|2025-10-16 17:46:10|24870.4|24858.4|24869.2|24857.2|24870.4|24858.4|24869.2|24857.2|0
1760636780000|2025-10-16 17:46:20|24866.1|24854.1|24867|24855|24867|24855|24866.1|24854.1|19
1760636790000|2025-10-16 17:46:30|24867.3|24855.3|24866.1|24854.1|24867.3|24855.3|24864.5|24852.5|5
1760636800000|2025-10-16 17:46:40|24865.4|24853.4|24864.8|24852.8|24867|24855|24864.5|24852.5|3
1760636810000|2025-10-16 17:46:50|24864.5|24852.5|24856.4|24844.4|24864.8|24852.8|24856.4|24844.4|28
1760636820000|2025-10-16 17:47:00|24856.7|24844.7|24857.7|24845.7|24857.7|24845.7|24855.2|24843.2|3
1760636830000|2025-10-16 17:47:10|24856.4|24844.4|24852.7|24840.7|24856.4|24844.4|24852.7|24840.7|15
1760636840000|2025-10-16 17:47:20|24854.5|24842.5|24855.2|24843.2|24855.2|24843.2|24854.5|24842.5|1
1760636850000|2025-10-16 17:47:30|24854.8|24842.8|24855.2|24843.2|24855.2|24843.2|24854.8|24842.8|14
1760636860000|2025-10-16 17:47:40|24854.2|24842.2|24855.2|24843.2|24857.3|24845.3|24852.7|24840.7|9
1760636870000|2025-10-16 17:47:50|24854.8|24842.8|24852.7|24840.7|24854.8|24842.8|24852.7|24840.7|4
1760636880000|2025-10-16 17:48:00|24852.3|24840.3|24857.3|24845.3|24857.3|24845.3|24852.3|24840.3|12
1760636890000|2025-10-16 17:48:10|24856.4|24844.4|24857.7|24845.7|24857.7|24845.7|24856.4|24844.4|4
1760636900000|2025-10-16 17:48:20|24857.3|24845.3|24850.5|24838.5|24857.3|24845.3|24850.5|24838.5|7
1760636910000|2025-10-16 17:48:30|||||||||5
1760636920000|2025-10-16 17:48:40|24851.7|24839.7|24843.6|24831.6|24851.7|24839.7|24843.6|24831.6|14
1760636930000|2025-10-16 17:48:50|24843.3|24831.3|24839.2|24827.2|24846.4|24834.4|24839.2|24827.2|7
1760636940000|2025-10-16 17:49:00|24839.9|24827.9|24842.4|24830.4|24843.3|24831.3|24839.9|24827.9|2
1760636950000|2025-10-16 17:49:10|24843.3|24831.3|24842.3|24830.3|24844.2|24832.2|24842.3|24830.3|90
1760636960000|2025-10-16 17:49:20|24840.5|24828.5|24840.2|24828.2|24840.5|24828.5|24840.2|24828.2|18
1760636970000|2025-10-16 17:49:30|24839.8|24827.8|24841.4|24829.4|24841.4|24829.4|24839.8|24827.8|2
1760636980000|2025-10-16 17:49:40|24842.3|24830.3|24847.7|24835.7|24847.7|24835.7|24842.3|24830.3|3
1760636990000|2025-10-16 17:49:50|24848.3|24836.3|24848.3|24836.3|24848.3|24836.3|24848.3|24836.3|5
1760637000000|2025-10-16 17:50:00|24850.2|24838.2|24850.8|24838.8|24850.8|24838.8|24850.2|24838.2|7
1760637010000|2025-10-16 17:50:10|24848.3|24836.3|24852.7|24840.7|24852.7|24840.7|24848.3|24836.3|13
1760637020000|2025-10-16 17:50:20|24853|24841|24851.4|24839.4|24853.3|24841.3|24851.4|24839.4|19
1760637030000|2025-10-16 17:50:30|24850.5|24838.5|24847.7|24835.7|24851.4|24839.4|24846.7|24834.7|13
1760637040000|2025-10-16 17:50:40|24850.2|24838.2|24848.6|24836.6|24850.2|24838.2|24848.6|24836.6|6
1760637050000|2025-10-16 17:50:50|24849.5|24837.5|24855.4|24843.4|24855.4|24843.4|24848.6|24836.6|6
1760637060000|2025-10-16 17:51:00|24856.7|24844.7|24854.5|24842.5|24856.7|24844.7|24853.3|24841.3|7
1760637070000|2025-10-16 17:51:10|24853.6|24841.6|24854.2|24842.2|24854.2|24842.2|24852|24840|5
1760637080000|2025-10-16 17:51:20|24854.5|24842.5|24854.2|24842.2|24856.7|24844.7|24852.9|24840.9|8
1760637090000|2025-10-16 17:51:30|24854.5|24842.5|24857|24845|24857|24845|24854.5|24842.5|2
1760637100000|2025-10-16 17:51:40|24855.8|24843.8|24857|24845|24857.3|24845.3|24853.6|24841.6|8
1760637110000|2025-10-16 17:51:50|24857.3|24845.3|24857.3|24845.3|24857.3|24845.3|24857.3|24845.3|3
1760637120000|2025-10-16 17:52:00|24858.6|24846.6|24857.3|24845.3|24858.6|24846.6|24855.5|24843.5|31
1760637130000|2025-10-16 17:52:10|24856.4|24844.4|24860.2|24848.2|24860.2|24848.2|24856.4|24844.4|2
1760637140000|2025-10-16 17:52:20|24859.8|24847.8|24859.8|24847.8|24860.2|24848.2|24859.8|24847.8|1
1760637150000|2025-10-16 17:52:30|24858|24846|24858|24846|24858|24846|24858|24846|7
1760637160000|2025-10-16 17:52:40|24859.8|24847.8|24855.2|24843.2|24860.2|24848.2|24855.2|24843.2|9
1760637170000|2025-10-16 17:52:50|24857.3|24845.3|24856.4|24844.4|24857.3|24845.3|24854.5|24842.5|25
1760637180000|2025-10-16 17:53:00|24857|24845|24852.9|24840.9|24857|24845|24852|24840|21
1760637190000|2025-10-16 17:53:10|24852|24840|24849.5|24837.5|24852|24840|24849.5|24837.5|10
1760637200000|2025-10-16 17:53:20|24846.1|24834.1|24840.4|24828.4|24846.1|24834.1|24839.5|24827.5|14
1760637210000|2025-10-16 17:53:30|24845.8|24833.8|24847|24835|24847|24835|24845.8|24833.8|2
1760637220000|2025-10-16 17:53:40|24848.6|24836.6|24848.6|24836.6|24848.6|24836.6|24848.6|24836.6|7
1760637230000|2025-10-16 17:53:50|24848|24836|24844.5|24832.5|24848|24836|24839.5|24827.5|8
1760637240000|2025-10-16 17:54:00|24843.3|24831.3|24836.4|24824.4|24843.3|24831.3|24835.2|24823.2|9
1760637250000|2025-10-16 17:54:10|24837.3|24825.3|24842.3|24830.3|24842.7|24830.7|24837.3|24825.3|14
1760637260000|2025-10-16 17:54:20|24842.7|24830.7|24842.7|24830.7|24842.7|24830.7|24842.7|24830.7|7
1760637270000|2025-10-16 17:54:30|24840.8|24828.8|24835.8|24823.8|24841.7|24829.7|24835.8|24823.8|13
1760637280000|2025-10-16 17:54:40|24836.1|24824.1|24840.8|24828.8|24840.8|24828.8|24836.1|24824.1|2
1760637290000|2025-10-16 17:54:50|24839.9|24827.9|24842.1|24830.1|24842.7|24830.7|24839.9|24827.9|6
1760637300000|2025-10-16 17:55:00|24843.3|24831.3|24843.6|24831.6|24843.6|24831.6|24838.3|24826.3|39
1760637310000|2025-10-16 17:55:10|24842.1|24830.1|24841.5|24829.5|24843|24831|24840.5|24828.5|11
1760637320000|2025-10-16 17:55:20|24840.5|24828.5|24839.3|24827.3|24840.5|24828.5|24839|24827|2
1760637330000|2025-10-16 17:55:30|24839|24827|24842.1|24830.1|24844|24832|24839|24827|10
1760637340000|2025-10-16 17:55:40|24842.4|24830.4|24842.4|24830.4|24844|24832|24841.5|24829.5|2
1760637350000|2025-10-16 17:55:50|24843.3|24831.3|24842.7|24830.7|24844.2|24832.2|24842.7|24830.7|25
1760637360000|2025-10-16 17:56:00|24843|24831|24842.7|24830.7|24843.9|24831.9|24842.7|24830.7|2
1760637370000|2025-10-16 17:56:10|24844.2|24832.2|24839.2|24827.2|24844.2|24832.2|24839.2|24827.2|18
1760637380000|2025-10-16 17:56:20|24838|24826|24832.7|24820.7|24838.9|24826.9|24831.7|24819.7|7
1760637390000|2025-10-16 17:56:30|24833|24821|24835.8|24823.8|24835.8|24823.8|24831.7|24819.7|10
1760637400000|2025-10-16 17:56:40|24835.5|24823.5|24835.2|24823.2|24836.1|24824.1|24835.2|24823.2|8
1760637410000|2025-10-16 17:56:50|24835.5|24823.5|24838.3|24826.3|24840.5|24828.5|24835.2|24823.2|15
1760637420000|2025-10-16 17:57:00|24839.2|24827.2|24839.2|24827.2|24839.9|24827.9|24838|24826|9
1760637430000|2025-10-16 17:57:10|24838|24826|24831.7|24819.7|24838.3|24826.3|24831.7|24819.7|13
1760637440000|2025-10-16 17:57:20|24830.5|24818.5|24830.8|24818.8|24830.8|24818.8|24830.5|24818.5|4
1760637450000|2025-10-16 17:57:30|24832.7|24820.7|24830.5|24818.5|24833.3|24821.3|24830.5|24818.5|9
1760637460000|2025-10-16 17:57:40|24830.2|24818.2|24830.2|24818.2|24830.2|24818.2|24830.2|24818.2|8
1760637470000|2025-10-16 17:57:50|24831.1|24819.1|24832|24820|24832|24820|24830.2|24818.2|14
1760637480000|2025-10-16 17:58:00|24832.4|24820.4|24835.8|24823.8|24843.3|24831.3|24830.2|24818.2|45
1760637490000|2025-10-16 17:58:10|24836.7|24824.7|24837.7|24825.7|24840.2|24828.2|24836.7|24824.7|16
1760637500000|2025-10-16 17:58:20|24836.7|24824.7|24836.8|24824.8|24836.8|24824.8|24836.1|24824.1|4
1760637510000|2025-10-16 17:58:30|24837.7|24825.7|24838|24826|24838|24826|24836.8|24824.8|9
1760637520000|2025-10-16 17:58:40|24837.7|24825.7|24840.2|24828.2|24840.2|24828.2|24837.7|24825.7|12
1760637530000|2025-10-16 17:58:50|24840.5|24828.5|24840.2|24828.2|24840.5|24828.5|24840.2|24828.2|8
1760637540000|2025-10-16 17:59:00|24842.7|24830.7|24845.2|24833.2|24845.2|24833.2|24842.7|24830.7|17
1760637550000|2025-10-16 17:59:10|24845.5|24833.5|24845.8|24833.8|24845.8|24833.8|24845.5|24833.5|12
1760637560000|2025-10-16 17:59:20|24846.1|24834.1|24843.6|24831.6|24846.5|24834.5|24843.3|24831.3|50
1760637570000|2025-10-16 17:59:30|24841.5|24829.5|24835.2|24823.2|24841.5|24829.5|24833|24821|60
1760637580000|2025-10-16 17:59:40|24837.7|24825.7|24838|24826|24839.9|24827.9|24835.5|24823.5|73
1760637590000|2025-10-16 17:59:50|24837.7|24825.7|24834.9|24822.9|24838|24826|24833|24821|88
1760637600000|2025-10-16 18:00:00|24835.2|24823.2|24838.9|24826.9|24839.9|24827.9|24835.2|24823.2|17
1760637610000|2025-10-16 18:00:10|24838|24826|24838.9|24826.9|24838.9|24826.9|24836.4|24824.4|14
1760637620000|2025-10-16 18:00:20|24837.7|24825.7|24837.4|24825.4|24840.5|24828.5|24837.4|24825.4|27
1760637630000|2025-10-16 18:00:30|24837|24825|24829.9|24817.9|24837|24825|24829.9|24817.9|62
1760637640000|2025-10-16 18:00:40|24829.5|24817.5|24830.2|24818.2|24830.2|24818.2|24828.6|24816.6|7
1760637650000|2025-10-16 18:00:50|24831.8|24819.8|24829.5|24817.5|24834.5|24822.5|24829.5|24817.5|25
1760637660000|2025-10-16 18:01:00|24831.4|24819.4|24829.5|24817.5|24832|24820|24829.5|24817.5|38
1760637670000|2025-10-16 18:01:10|24828|24816|24833.6|24821.6|24834.5|24822.5|24828|24816|3
1760637680000|2025-10-16 18:01:20|24834.5|24822.5|24835.2|24823.2|24837.7|24825.7|24833.6|24821.6|26
1760637690000|2025-10-16 18:01:30|24837|24825|24839.9|24827.9|24839.9|24827.9|24837|24825|26
1760637700000|2025-10-16 18:01:40|24840.2|24828.2|24842|24830|24843.3|24831.3|24837|24825|22
1760637710000|2025-10-16 18:01:50|24843|24831|24847|24835|24847|24835|24843|24831|23
1760637720000|2025-10-16 18:02:00|24844.5|24832.5|24841.1|24829.1|24845.2|24833.2|24841.1|24829.1|41
1760637730000|2025-10-16 18:02:10|24842|24830|24842.4|24830.4|24844.5|24832.5|24841.4|24829.4|9
1760637740000|2025-10-16 18:02:20|24841.4|24829.4|24843.6|24831.6|24843.6|24831.6|24841.4|24829.4|3
1760637750000|2025-10-16 18:02:30|24845.2|24833.2|24842.4|24830.4|24845.2|24833.2|24842.4|24830.4|5
1760637760000|2025-10-16 18:02:40|24847|24835|24847|24835|24847.4|24835.4|24846.1|24834.1|2
1760637770000|2025-10-16 18:02:50|24846.1|24834.1|24844.5|24832.5|24847|24835|24844.5|24832.5|11
1760637780000|2025-10-16 18:03:00|24842.4|24830.4|24842.4|24830.4|24842.4|24830.4|24842.4|24830.4|4
1760637790000|2025-10-16 18:03:10|||||||||3
1760637800000|2025-10-16 18:03:20|24842.7|24830.7|24839.9|24827.9|24842.7|24830.7|24839.5|24827.5|7
1760637810000|2025-10-16 18:03:30|24839.5|24827.5|24839.9|24827.9|24840.8|24828.8|24839.5|24827.5|5
1760637820000|2025-10-16 18:03:40|24840.5|24828.5|24839.5|24827.5|24840.5|24828.5|24839.5|24827.5|5
1760637830000|2025-10-16 18:03:50|24838|24826|24837.7|24825.7|24839.5|24827.5|24837.7|24825.7|3
1760637840000|2025-10-16 18:04:00|24838.3|24826.3|24834.6|24822.6|24838.3|24826.3|24834.3|24822.3|15
1760637850000|2025-10-16 18:04:10|24834.3|24822.3|24835.2|24823.2|24835.2|24823.2|24832.7|24820.7|5
1760637860000|2025-10-16 18:04:20|24834.3|24822.3|24831.8|24819.8|24835.5|24823.5|24830.8|24818.8|9
1760637870000|2025-10-16 18:04:30|24829.3|24817.3|24827.7|24815.7|24830.5|24818.5|24827.7|24815.7|16
1760637880000|2025-10-16 18:04:40|24827.4|24815.4|24824.9|24812.9|24828.7|24816.7|24824.9|24812.9|6
1760637890000|2025-10-16 18:04:50|24825.2|24813.2|24824.9|24812.9|24827.7|24815.7|24824.9|24812.9|10
1760707800000|2025-10-17 13:30:00|24484.9|24472.9|24389|24377|24484.9|24472.9|24389|24375.4|280
1760707810000|2025-10-17 13:30:10|24382.8|24352.8|24436.7|24424.7|24453.9|24441.9|24354.9|24340.1|188
1760707820000|2025-10-17 13:30:20|24437.6|24425.6|24445.8|24433.8|24464.1|24452.1|24434.2|24421.6|119
1760707830000|2025-10-17 13:30:30|24437.8|24425.8|24490.9|24478.9|24490.9|24478.9|24437.8|24425.8|153
1760707840000|2025-10-17 13:30:40|24492.2|24480.2|24502.2|24490.2|24516.7|24504.7|24489.2|24477.2|146
1760707850000|2025-10-17 13:30:50|24498.5|24486.5|24429|24417|24498.5|24486.5|24388|24376|172
1760707860000|2025-10-17 13:31:00|24428.6|24416.6|24410.6|24398.6|24430.4|24418.4|24390.7|24378.7|78
1760707870000|2025-10-17 13:31:10|24409.7|24397.7|24365|24353|24415.3|24403.3|24363.7|24351.7|73
1760707880000|2025-10-17 13:31:20|24364.1|24352.1|24353.3|24341.3|24371.6|24359.6|24349.2|24337.2|121
1760707890000|2025-10-17 13:31:30|24350.6|24338.6|24380.4|24368.4|24382.3|24370.3|24337.3|24325.3|96
1760707900000|2025-10-17 13:31:40|24382.6|24370.6|24454|24442|24456.1|24444.1|24382.6|24370.6|83
1760707910000|2025-10-17 13:31:50|24451.2|24439.2|24467.6|24455.6|24496.9|24476.9|24445.9|24433.9|123
1760707920000|2025-10-17 13:32:00|24475.7|24455.7|24499.1|24487.1|24499.1|24487.1|24459.8|24447.8|64
1760707930000|2025-10-17 13:32:10|24504.1|24492.1|24494.8|24482.8|24515.7|24503.7|24489.1|24477.1|99
1760707940000|2025-10-17 13:32:20|24496.6|24484.6|24515.7|24503.7|24520.1|24508.1|24489.8|24477.8|210
1760707950000|2025-10-17 13:32:30|24512.8|24500.8|24560.2|24548.2|24560.2|24548.2|24497.2|24485.2|254
1760707960000|2025-10-17 13:32:40|24562.1|24550.1|24554.3|24542.3|24584.6|24572.6|24554.3|24542.3|74
1760707970000|2025-10-17 13:32:50|24555.9|24543.9|24555.8|24543.8|24575.4|24561.9|24537.7|24525.7|69
1760707980000|2025-10-17 13:33:00|24564.5|24552.5|24582.6|24570.6|24590.6|24578.6|24564.5|24552.5|62
1760707990000|2025-10-17 13:33:10|24577.3|24565.3|24587.9|24575.9|24588.9|24576.9|24557.9|24545.9|101
1760708000000|2025-10-17 13:33:20|24588.9|24576.9|24588.9|24576.9|24601.4|24589.4|24588|24576|81
1760708010000|2025-10-17 13:33:30|24588.3|24576.3|24593.4|24581.4|24593.4|24581.4|24576.9|24564.9|80
1760708020000|2025-10-17 13:33:40|24594.3|24582.3|24606.5|24594.5|24610.5|24598.5|24594.3|24582.3|69
1760708030000|2025-10-17 13:33:50|24606.2|24594.2|24614.8|24602.8|24617|24605|24602.9|24590.9|81
1760708040000|2025-10-17 13:34:00|24615.7|24603.7|24613.9|24601.9|24631.8|24619.8|24613.9|24601.9|167
1760708050000|2025-10-17 13:34:10|24614.9|24602.9|24612.9|24600.9|24627|24615|24612.9|24600.9|75
1760708060000|2025-10-17 13:34:20|24613.2|24601.2|24642.6|24630.6|24642.6|24630.6|24613.2|24601.2|110
1760708070000|2025-10-17 13:34:30|24643.3|24631.3|24613.8|24601.8|24645.1|24633.1|24613.8|24601.8|115
1760708080000|2025-10-17 13:34:40|24613.4|24601.4|24641.4|24629.4|24642.3|24630.3|24612.5|24600.5|106
1760708090000|2025-10-17 13:34:50|24640.5|24628.5|24658.7|24646.7|24663.1|24651.1|24640.1|24628.1|72
1760708100000|2025-10-17 13:35:00|24659.4|24647.4|24661|24649|24667.6|24655.6|24654.5|24642.5|99
1760708110000|2025-10-17 13:35:10|24662|24650|24652.2|24640.2|24665.8|24653.8|24652.2|24640.2|69
1760708120000|2025-10-17 13:35:20|24624.5|24612.5|24598.3|24586.3|24625.7|24613.7|24596.7|24584.7|154
1760708130000|2025-10-17 13:35:30|24593.3|24581.3|24600.2|24588.2|24605.8|24593.8|24589|24577|38
1760708140000|2025-10-17 13:35:40|24601.5|24589.5|24619.9|24607.9|24631.4|24619.4|24599.9|24587.9|48
1760708150000|2025-10-17 13:35:50|24620.8|24608.8|24629|24617|24634.9|24622.9|24618.1|24606.1|27
1760708160000|2025-10-17 13:36:00|24628.1|24616.1|24643.3|24631.3|24644.2|24632.2|24609.9|24595.2|61
1760708170000|2025-10-17 13:36:10|24642.4|24630.4|24639.6|24627.6|24653.7|24638.6|24639.6|24627.6|59
1760708180000|2025-10-17 13:36:20|24635.6|24623.6|24641.2|24629.2|24654|24642|24631.9|24619.9|171
1760708190000|2025-10-17 13:36:30|24643.3|24631.3|24616|24604|24643.3|24631.3|24612.3|24600.3|71
1760708200000|2025-10-17 13:36:40|24618.9|24606.9|24603.2|24591.2|24618.9|24606.9|24594.2|24582.2|43
1760708210000|2025-10-17 13:36:50|24604.4|24592.4|24626.7|24614.7|24630.1|24618.1|24601.7|24589.7|58
1760708220000|2025-10-17 13:37:00|24624|24612|24628.5|24616.5|24628.5|24616.5|24612.6|24600.6|98
1760708230000|2025-10-17 13:37:10|24628.2|24616.2|24607.7|24595.7|24628.2|24616.2|24607.7|24595.7|20
1760708240000|2025-10-17 13:37:20|24610.8|24598.8|24593.4|24581.4|24611.5|24599.5|24590.2|24578.2|47
1760708250000|2025-10-17 13:37:30|24591.6|24579.6|24596.4|24584.4|24596.4|24584.4|24580.7|24568.7|25
1760708260000|2025-10-17 13:37:40|24596|24584|24585|24573|24600.1|24588.1|24576.6|24564.6|29
1760708270000|2025-10-17 13:37:50|24583.4|24571.4|24565.5|24553.5|24583.4|24571.4|24560.9|24548.9|75
1760708280000|2025-10-17 13:38:00|24564.6|24552.6|24565|24553|24569.6|24557.6|24561.7|24549.7|51
1760708290000|2025-10-17 13:38:10|24563.5|24551.5|24561.7|24549.7|24571.5|24559.5|24561.4|24549.4|44
1760708300000|2025-10-17 13:38:20|24561.4|24549.4|24550.1|24538.1|24561.4|24549.4|24548.9|24536.9|23
1760708310000|2025-10-17 13:38:30|24549.2|24537.2|24539.6|24527.6|24549.2|24537.2|24538.3|24526.3|29
1760708320000|2025-10-17 13:38:40|24540.1|24528.1|24546.4|24534.4|24546.4|24534.4|24533|24521|40
1760708330000|2025-10-17 13:38:50|24546.7|24534.7|24533.4|24521.4|24546.7|24534.7|24533.1|24521.1|53
1760708340000|2025-10-17 13:39:00|24534.3|24522.3|24526.8|24514.8|24534.3|24522.3|24520.6|24508.6|101
1760708350000|2025-10-17 13:39:10|24527.2|24515.2|24529.2|24517.2|24534.2|24522.2|24519.6|24507.6|77
1760708360000|2025-10-17 13:39:20|24536.7|24524.7|24542.5|24530.5|24561.7|24549.7|24535.8|24523.8|69
1760708370000|2025-10-17 13:39:30|24538.8|24526.8|24535.9|24523.9|24539.7|24527.7|24531.3|24519.3|18
1760708380000|2025-10-17 13:39:40|24536.3|24524.3|24563.4|24551.4|24564|24552|24533.8|24521.8|29
1760708390000|2025-10-17 13:39:50|24564.1|24552.1|24573.5|24561.5|24576.3|24564.3|24564.1|24552.1|26
1760708400000|2025-10-17 13:40:00|24572.8|24560.8|24591.3|24579.3|24591.8|24579.8|24564.4|24552.4|17
1760708410000|2025-10-17 13:40:10|24589.7|24577.7|24588.8|24576.8|24591.6|24579.6|24571.4|24559.4|28
1760708420000|2025-10-17 13:40:20|24591.3|24579.3|24598.8|24586.8|24605.9|24593.9|24589.1|24577.1|43
1760708430000|2025-10-17 13:40:30|24595.9|24583.9|24599.3|24587.3|24599.3|24587.3|24588|24576|17
1760708440000|2025-10-17 13:40:40|24600.2|24588.2|24603.8|24591.8|24607.2|24595.2|24600.2|24588.2|14
1760708450000|2025-10-17 13:40:50|24605|24593|24607.2|24595.2|24612.2|24600.2|24603.8|24591.8|10
1760708460000|2025-10-17 13:41:00|24604.1|24592.1|24596.3|24584.3|24605.6|24593.6|24596.3|24584.3|20
1760708470000|2025-10-17 13:41:10|24597.2|24585.2|24595|24583|24597.5|24585.5|24593.4|24581.4|6
1760708480000|2025-10-17 13:41:20|24592.5|24580.5|24598.4|24586.4|24598.4|24586.4|24583.5|24571.5|40
1760708490000|2025-10-17 13:41:30|24598.8|24586.8|24585|24573|24598.8|24586.8|24582.2|24570.2|26
1760708500000|2025-10-17 13:41:40|24585.3|24573.3|24579.4|24567.4|24588.1|24576.1|24574.1|24562.1|17
1760708510000|2025-10-17 13:41:50|24578.2|24566.2|24574.4|24562.4|24579.4|24567.4|24571.9|24559.9|10
1760708520000|2025-10-17 13:42:00|24572.6|24560.6|24576|24564|24581.9|24569.9|24571.9|24559.9|72
1760708530000|2025-10-17 13:42:10|24576.9|24564.9|24559.4|24547.4|24576.9|24564.9|24557.3|24545.3|27
1760708540000|2025-10-17 13:42:20|24560.3|24548.3|24565.1|24553.1|24565.1|24553.1|24552.3|24540.3|14
1760708550000|2025-10-17 13:42:30|24566.4|24554.4|24568.3|24556.3|24569.5|24557.5|24558|24546|27
1760708560000|2025-10-17 13:42:40|24570.1|24558.1|24571.8|24559.8|24576.5|24564.5|24567|24555|33
1760708570000|2025-10-17 13:42:50|24568.1|24556.1|24565.8|24553.8|24568.1|24556.1|24554.1|24542.1|45
1760708580000|2025-10-17 13:43:00|24566.5|24554.5|24559.7|24547.7|24574|24562|24558.7|24546.7|19
1760708590000|2025-10-17 13:43:10|24555.9|24543.9|24567.7|24555.7|24567.7|24555.7|24554.7|24542.7|14
1760708600000|2025-10-17 13:43:20|24568.6|24556.6|24543.6|24531.6|24568.6|24556.6|24543.6|24531.6|44
1760708610000|2025-10-17 13:43:30|24541.8|24529.8|24531.8|24519.8|24541.8|24529.8|24529|24517|10
1760708620000|2025-10-17 13:43:40|24529|24517|24524.7|24512.7|24532.2|24520.2|24524.7|24512.7|14
1760708630000|2025-10-17 13:43:50|24525|24513|24523.4|24511.4|24525|24513|24520|24508|18
1760708640000|2025-10-17 13:44:00|24519.7|24507.7|24514.1|24502.1|24520|24508|24510.7|24498.7|45
1760708650000|2025-10-17 13:44:10|24513.2|24501.2|24518.2|24506.2|24521.6|24509.6|24512.8|24500.8|16
1760708660000|2025-10-17 13:44:20|24516.6|24504.6|24507.8|24495.8|24520|24508|24507.2|24495.2|41
1760708670000|2025-10-17 13:44:30|24505.7|24493.7|24502.3|24490.3|24508.5|24496.5|24502.3|24490.3|10
1760708680000|2025-10-17 13:44:40|24503.2|24491.2|24494.2|24482.2|24503.2|24491.2|24494.2|24482.2|37
1760708690000|2025-10-17 13:44:50|24491.7|24479.7|24494.7|24482.7|24494.7|24482.7|24487.9|24475.9|26
1760708700000|2025-10-17 13:45:00|24492.5|24480.5|24490|24478|24492.8|24480.8|24486|24474|23
1760708710000|2025-10-17 13:45:10|24490.3|24478.3|24478.5|24466.5|24491.6|24479.6|24475.4|24463.4|37
1760708720000|2025-10-17 13:45:20|24478.9|24466.9|24473.5|24461.5|24479.2|24467.2|24467.6|24455.6|36
1760708730000|2025-10-17 13:45:30|24473.2|24461.2|24462.4|24450.4|24473.2|24461.2|24459.5|24447.5|80
1760708740000|2025-10-17 13:45:40|24460.6|24448.6|24467|24455|24469.5|24457.5|24456.1|24444.1|25
1760708750000|2025-10-17 13:45:50|24467.4|24455.4|24467.3|24455.3|24469.5|24457.5|24463.9|24451.9|35
1760708760000|2025-10-17 13:46:00|24467.6|24455.6|24468.6|24456.6|24474.2|24462.2|24466.4|24454.4|38
1760708770000|2025-10-17 13:46:10|24467|24455|24445.2|24433.2|24467|24455|24445.2|24433.2|143
1760708780000|2025-10-17 13:46:20|24444.3|24432.3|24439.9|24427.9|24444.3|24432.3|24435.3|24423.3|62
1760708790000|2025-10-17 13:46:30|24440.6|24428.6|24428.1|24416.1|24440.6|24428.6|24426.8|24414.8|35
1760708800000|2025-10-17 13:46:40|24428.4|24416.4|24427|24415|24433.1|24421.1|24426.8|24414.8|23
1760708810000|2025-10-17 13:46:50|24427.4|24415.4|24435.9|24423.9|24436.2|24424.2|24425.8|24413.8|26
1760708820000|2025-10-17 13:47:00|24434.6|24422.6|24434.4|24422.4|24438.7|24426.7|24429.1|24417.1|42
1760708830000|2025-10-17 13:47:10|24436.2|24424.2|24428.7|24416.7|24439|24427|24428.7|24416.7|45
1760708840000|2025-10-17 13:47:20|24428.4|24416.4|24438.4|24426.4|24438.4|24426.4|24428.4|24416.4|19
1760708850000|2025-10-17 13:47:30|24437.5|24425.5|24428.4|24416.4|24437.5|24425.5|24428.4|24416.4|18
1760708860000|2025-10-17 13:47:40|24436.2|24424.2|24433.4|24421.4|24436.2|24424.2|24432.1|24420.1|13
1760708870000|2025-10-17 13:47:50|24431.6|24419.6|24445.9|24433.9|24448.4|24436.4|24431.6|24419.6|37
1760708880000|2025-10-17 13:48:00|24444.3|24432.3|24446.7|24434.7|24449.1|24437.1|24435.7|24423.7|105
1760708890000|2025-10-17 13:48:10|24447.3|24435.3|24432.7|24420.7|24447.3|24435.3|24431.8|24419.8|18
1760708900000|2025-10-17 13:48:20|24430.2|24418.2|24433.7|24421.7|24436.8|24424.8|24429.9|24417.9|36
1760708910000|2025-10-17 13:48:30|24431.9|24419.9|24434.6|24422.6|24434.6|24422.6|24428.7|24416.7|21
1760708920000|2025-10-17 13:48:40|24433.7|24421.7|24433.2|24421.2|24438.2|24426.2|24431.9|24419.9|25
1760708930000|2025-10-17 13:48:50|24432.3|24420.3|24436.6|24424.6|24436.6|24424.6|24430.1|24418.1|13
1760708940000|2025-10-17 13:49:00|24441.8|24429.8|24428.2|24416.2|24446.9|24434.9|24428.2|24416.2|51
1760708950000|2025-10-17 13:49:10|24429.6|24417.6|24433.1|24421.1|24434.3|24422.3|24423.4|24411.4|80
1760708960000|2025-10-17 13:49:20|24434|24422|24425.6|24413.6|24435.2|24423.2|24425.6|24413.6|20
1760708970000|2025-10-17 13:49:30|24425.9|24413.9|24440.6|24428.6|24441.5|24429.5|24423.4|24411.4|11
1760708980000|2025-10-17 13:49:40|24439.6|24427.6|24448.5|24436.5|24448.5|24436.5|24429.6|24417.6|70
1760708990000|2025-10-17 13:49:50|24448.9|24436.9|24451.7|24439.7|24451.7|24439.7|24440.7|24428.7|31
1760709000000|2025-10-17 13:50:00|24452.6|24440.6|24454.7|24442.7|24468.5|24456.5|24446.7|24434.7|47
1760709010000|2025-10-17 13:50:10|24455.6|24443.6|24455.9|24443.9|24460.3|24448.3|24452.5|24440.5|24
1760709020000|2025-10-17 13:50:20|24455|24443|24448.8|24436.8|24455|24443|24443.8|24431.8|10
1760709030000|2025-10-17 13:50:30|24452.5|24440.5|24473.2|24461.2|24474.4|24462.4|24451.6|24439.6|70
1760709040000|2025-10-17 13:50:40|24476.7|24464.7|24463.5|24451.5|24479.4|24467.4|24463.5|24451.5|31
1760709050000|2025-10-17 13:50:50|24462.6|24450.6|24454.8|24442.8|24463.2|24451.2|24454.8|24442.8|15
1760709060000|2025-10-17 13:51:00|24453.9|24441.9|24442.5|24430.5|24455.7|24443.7|24437.8|24425.8|33
1760709070000|2025-10-17 13:51:10|24442.8|24430.8|24435.3|24423.3|24442.8|24430.8|24435|24423|16
1760709080000|2025-10-17 13:51:20|24436.3|24424.3|24436|24424|24441.6|24429.6|24434.4|24422.4|39
1760709090000|2025-10-17 13:51:30|24434.8|24422.8|24430.3|24418.3|24434.8|24422.8|24425.7|24413.7|24
1760709100000|2025-10-17 13:51:40|24429.4|24417.4|24431.6|24419.6|24431.6|24419.6|24424.8|24412.8|17
1760709110000|2025-10-17 13:51:50|24432.6|24420.6|24433.2|24421.2|24436.3|24424.3|24429.3|24417.3|16
1760709120000|2025-10-17 13:52:00|24432.8|24420.8|24440.3|24428.3|24442.8|24430.8|24432.8|24420.8|19
1760709130000|2025-10-17 13:52:10|24439.4|24427.4|24437.6|24425.6|24446.6|24434.6|24436.4|24424.4|16
1760709140000|2025-10-17 13:52:20|24438|24426|24428|24416|24440.5|24428.5|24427.3|24415.3|49
1760709150000|2025-10-17 13:52:30|24427|24415|24426.4|24414.4|24428|24416|24425.5|24413.5|7
1760709160000|2025-10-17 13:52:40|24416.7|24404.7|24415.8|24403.8|24416.7|24404.7|24413.6|24401.6|52
1760709170000|2025-10-17 13:52:50|24416.1|24404.1|24408.6|24396.6|24417.4|24405.4|24408.6|24396.6|26
1760709180000|2025-10-17 13:53:00|24408|24396|24391.4|24379.4|24408|24396|24391.4|24379.4|46
1760709190000|2025-10-17 13:53:10|24391|24379|24388.9|24376.9|24394.4|24382.4|24388|24376|18
1760709200000|2025-10-17 13:53:20|24388.5|24376.5|24391.7|24379.7|24394.4|24382.4|24388.5|24376.5|38
1760709210000|2025-10-17 13:53:30|24386.5|24374.5|24392|24380|24392.4|24380.4|24384|24372|24
1760709220000|2025-10-17 13:53:40|24393|24381|24394.5|24382.5|24394.5|24382.5|24383.6|24371.6|23
1760709230000|2025-10-17 13:53:50|24394.2|24382.2|24394.2|24382.2|24398|24386|24391.7|24379.7|12
1760709240000|2025-10-17 13:54:00|24395.5|24383.5|24395.8|24383.8|24401.4|24389.4|24391.7|24379.7|29
1760709250000|2025-10-17 13:54:10|24397.4|24385.4|24407.4|24395.4|24407.4|24395.4|24397.4|24385.4|27
1760709260000|2025-10-17 13:54:20|24404.7|24392.7|24398.6|24386.6|24405.6|24393.6|24398.6|24386.6|10
1760709270000|2025-10-17 13:54:30|24398.3|24386.3|24398.6|24386.6|24399.9|24387.9|24393.3|24381.3|39
1760709280000|2025-10-17 13:54:40|24408|24396|24412.6|24400.6|24412.6|24400.6|24406.7|24394.7|14
1760709290000|2025-10-17 13:54:50|24412|24400|24414.5|24402.5|24419.2|24407.2|24412|24400|11
1760709300000|2025-10-17 13:55:00|24413|24401|24416.1|24404.1|24416.7|24404.7|24411.7|24399.7|25
1760709310000|2025-10-17 13:55:10|24417|24405|24420.5|24408.5|24421.7|24409.7|24416.7|24404.7|19
1760709320000|2025-10-17 13:55:20|24419.2|24407.2|24413.9|24401.9|24419.2|24407.2|24412|24400|8
1760709330000|2025-10-17 13:55:30|24413|24401|24404.2|24392.2|24413|24401|24403|24391|18
1760709340000|2025-10-17 13:55:40|24398.6|24386.6|24404.2|24392.2|24404.2|24392.2|24390.8|24378.8|29
1760709350000|2025-10-17 13:55:50|24399.7|24387.7|24391.1|24379.1|24403.9|24391.9|24386.7|24374.7|15
1760709360000|2025-10-17 13:56:00|24392|24380|24388|24376|24394.5|24382.5|24384.3|24372.3|19
1760709370000|2025-10-17 13:56:10|24390.7|24378.7|24397|24385|24401.7|24389.7|24390.7|24378.7|9
1760709380000|2025-10-17 13:56:20|24393.7|24381.7|24386.2|24374.2|24393.7|24381.7|24385.9|24373.9|32
1760709390000|2025-10-17 13:56:30|24385.9|24373.9|24387.4|24375.4|24390.2|24378.2|24383.3|24371.3|35
1760709400000|2025-10-17 13:56:40|24388.1|24376.1|24391.1|24379.1|24393.3|24381.3|24388.1|24376.1|18
1760709410000|2025-10-17 13:56:50|24384.2|24372.2|24382.3|24370.3|24388.5|24376.5|24382.3|24370.3|38
1760709420000|2025-10-17 13:57:00|24383.2|24371.2|24383.2|24371.2|24383.2|24371.2|24381|24369|34
1760709430000|2025-10-17 13:57:10|24382.3|24370.3|24369.2|24357.2|24382.3|24370.3|24369.2|24357.2|33
1760709440000|2025-10-17 13:57:20|24366.7|24354.7|24378.2|24366.2|24378.5|24366.5|24362.6|24350.6|35
1760709450000|2025-10-17 13:57:30|24377.3|24365.3|24378.2|24366.2|24381.9|24369.9|24377.3|24365.3|21
1760709460000|2025-10-17 13:57:40|24377.8|24365.8|24377.5|24365.5|24377.8|24365.8|24366.6|24354.6|32
1760709470000|2025-10-17 13:57:50|24376.6|24364.6|24377.8|24365.8|24381.3|24369.3|24375.3|24363.3|13
1760709480000|2025-10-17 13:58:00|24378.8|24366.8|24377.8|24365.8|24380.3|24368.3|24377.8|24365.8|4
1760709490000|2025-10-17 13:58:10|24377.5|24365.5|24377|24365|24379.2|24367.2|24374.2|24362.2|36
1760709500000|2025-10-17 13:58:20|24376.7|24364.7|24361.7|24349.7|24376.7|24364.7|24361.7|24349.7|15
1760709510000|2025-10-17 13:58:30|24362|24350|24362|24350|24366.4|24354.4|24361.7|24349.7|15
1760709520000|2025-10-17 13:58:40|24361.7|24349.7|24348.6|24336.6|24361.7|24349.7|24344.9|24332.9|50
1760709530000|2025-10-17 13:58:50|24347.7|24335.7|24359.2|24347.2|24359.2|24347.2|24346.1|24334.1|27
1760709540000|2025-10-17 13:59:00|24360.5|24348.5|24363|24351|24363|24351|24357|24345|8
1760709550000|2025-10-17 13:59:10|24366.4|24354.4|24371.4|24359.4|24373.9|24361.9|24363|24351|13
1760709560000|2025-10-17 13:59:20|24370.5|24358.5|24377.3|24365.3|24383.2|24371.2|24370.5|24358.5|16
1760709570000|2025-10-17 13:59:30|24377.6|24365.6|24373.2|24361.2|24377.6|24365.6|24371|24359|20
1760709580000|2025-10-17 13:59:40|24374.4|24362.4|24375.4|24363.4|24379.4|24367.4|24373.2|24361.2|11
1760709590000|2025-10-17 13:59:50|24374.4|24362.4|24373.5|24361.5|24376|24364|24373.5|24361.5|4
1760709600000|2025-10-17 14:00:00|24376|24364|24360.8|24348.8|24376|24364|24360.8|24348.8|43
1760709610000|2025-10-17 14:00:10|24362.1|24350.1|24357.1|24345.1|24364.2|24352.2|24357.1|24345.1|13
1760709620000|2025-10-17 14:00:20|24356.1|24344.1|24362.4|24350.4|24364.9|24352.9|24356.1|24344.1|16
1760709630000|2025-10-17 14:00:30|24362.1|24350.1|24359.3|24347.3|24363.6|24351.6|24359.3|24347.3|14
1760709640000|2025-10-17 14:00:40|24360.2|24348.2|24354.6|24342.6|24360.2|24348.2|24353.6|24341.6|13
1760709650000|2025-10-17 14:00:50|24355.5|24343.5|24352.1|24340.1|24355.8|24343.8|24352.1|24340.1|4
1760709660000|2025-10-17 14:01:00|24351.1|24339.1|24343.5|24331.5|24351.1|24339.1|24338|24326|176
1760709670000|2025-10-17 14:01:10|24343|24331|24336.7|24324.7|24343|24331|24335.5|24323.5|25
1760709680000|2025-10-17 14:01:20|24335.1|24323.1|24349.4|24337.4|24349.4|24337.4|24335.1|24323.1|71
1760709690000|2025-10-17 14:01:30|24349.1|24337.1|24352.5|24340.5|24359.1|24347.1|24347.3|24335.3|67
1760709700000|2025-10-17 14:01:40|24351.6|24339.6|24361.3|24349.3|24361.3|24349.3|24351.6|24339.6|25
1760709710000|2025-10-17 14:01:50|24361.6|24349.6|24360|24348|24361.6|24349.6|24359.1|24347.1|13
1760709720000|2025-10-17 14:02:00|24360.7|24348.7|24376.3|24364.3|24378.8|24366.8|24360.7|24348.7|54
1760709730000|2025-10-17 14:02:10|24375.9|24363.9|24389.7|24377.7|24393.8|24381.8|24375.9|24363.9|16
1760709740000|2025-10-17 14:02:20|24390.6|24378.6|24401.3|24389.3|24409.7|24397.7|24386.6|24374.6|38
1760709750000|2025-10-17 14:02:30|24402.2|24390.2|24404.9|24392.9|24404.9|24392.9|24397.2|24385.2|20
1760709760000|2025-10-17 14:02:40|24405.9|24393.9|24403.4|24391.4|24405.9|24393.9|24403.4|24391.4|5
1760709770000|2025-10-17 14:02:50|24405.9|24393.9|24403.8|24391.8|24405.9|24393.9|24398.8|24386.8|42
1760709780000|2025-10-17 14:03:00|24402.9|24390.9|24393.4|24381.4|24402.9|24390.9|24393.1|24381.1|8
1760709790000|2025-10-17 14:03:10|24390.9|24378.9|24390.6|24378.6|24390.9|24378.9|24384.7|24372.7|19
1760709800000|2025-10-17 14:03:20|24390.2|24378.2|24395.9|24383.9|24398.4|24386.4|24388.4|24376.4|5
1760709810000|2025-10-17 14:03:30|24396.8|24384.8|24387.2|24375.2|24396.8|24384.8|24385.6|24373.6|7
1760709820000|2025-10-17 14:03:40|24385.9|24373.9|24385.4|24373.4|24388.8|24376.8|24383.2|24371.2|17
1760709830000|2025-10-17 14:03:50|24385|24373|24386.3|24374.3|24386.6|24374.6|24380.9|24368.9|9
1760709840000|2025-10-17 14:04:00|24385.2|24373.2|24377.9|24365.9|24387.9|24375.9|24377.5|24365.5|4
1760709850000|2025-10-17 14:04:10|24381.6|24369.6|24377.5|24365.5|24381.6|24369.6|24376.6|24364.6|8
1760709860000|2025-10-17 14:04:20|24376.6|24364.6|24378.9|24366.9|24380.7|24368.7|24376.6|24364.6|5
1760709870000|2025-10-17 14:04:30|24378.2|24366.2|24375.7|24363.7|24381.3|24369.3|24375.7|24363.7|9
1760709880000|2025-10-17 14:04:40|24377.5|24365.5|24367.5|24355.5|24377.5|24365.5|24364.8|24352.8|12
1760709890000|2025-10-17 14:04:50|24369.3|24357.3|24390.4|24378.4|24393.1|24381.1|24365.7|24353.7|20
1760709900000|2025-10-17 14:05:00|24390|24378|24402.2|24390.2|24407.2|24395.2|24390|24378|41
1760709910000|2025-10-17 14:05:10|24403.1|24391.1|24402.4|24390.4|24403.4|24391.4|24397.4|24385.4|7
1760709920000|2025-10-17 14:05:20|24403.1|24391.1|24412.2|24400.2|24415.6|24403.6|24403.1|24391.1|41
1760709930000|2025-10-17 14:05:30|24415.6|24403.6|24409.3|24397.3|24415.6|24403.6|24409.3|24397.3|14
1760709940000|2025-10-17 14:05:40|24407.5|24395.5|24406.8|24394.8|24407.5|24395.5|24402.2|24390.2|11
1760709950000|2025-10-17 14:05:50|24409.3|24397.3|24410.2|24398.2|24410.2|24398.2|24408.1|24396.1|3
1760709960000|2025-10-17 14:06:00|24410.9|24398.9|24417.2|24405.2|24419.7|24407.7|24410|24398|17
1760709970000|2025-10-17 14:06:10|24417.7|24405.7|24416.8|24404.8|24424.3|24412.3|24416.8|24404.8|17
1760709980000|2025-10-17 14:06:20|24416.5|24404.5|24416.8|24404.8|24418.1|24406.1|24413.4|24401.4|29
1760709990000|2025-10-17 14:06:30|24416.2|24404.2|24413.7|24401.7|24417.1|24405.1|24409.3|24397.3|42
1760710000000|2025-10-17 14:06:40|24413|24401|24407.1|24395.1|24413|24401|24406.2|24394.2|4
1760710010000|2025-10-17 14:06:50|24406.2|24394.2|24405.8|24393.8|24406.2|24394.2|24401.2|24389.2|7
1760710020000|2025-10-17 14:07:00|24407.1|24395.1|24408.3|24396.3|24410.5|24398.5|24406.2|24394.2|8
1760710030000|2025-10-17 14:07:10|24408|24396|24410.1|24398.1|24410.1|24398.1|24405.5|24393.5|1
1760710040000|2025-10-17 14:07:20|24412|24400|24410.5|24398.5|24412.6|24400.6|24410.5|24398.5|5
1760710050000|2025-10-17 14:07:30|24408.7|24396.7|24410.1|24398.1|24413.3|24401.3|24407.1|24395.1|22
1760710060000|2025-10-17 14:07:40|24411.1|24399.1|24412|24400|24415.8|24403.8|24408.9|24396.9|19
1760710070000|2025-10-17 14:07:50|24412.6|24400.6|24411.7|24399.7|24413.3|24401.3|24407.6|24395.6|38
1760710080000|2025-10-17 14:08:00|24408.9|24396.9|24404.9|24392.9|24408.9|24396.9|24402.8|24390.8|29
1760710090000|2025-10-17 14:08:10|24405.3|24393.3|24405.3|24393.3|24407.4|24395.4|24404|24392|13
1760710100000|2025-10-17 14:08:20|24404.6|24392.6|24403.7|24391.7|24406.2|24394.2|24402.8|24390.8|24
1760710110000|2025-10-17 14:08:30|24398.7|24386.7|24393.7|24381.7|24398.7|24386.7|24392.8|24380.8|10
1760710120000|2025-10-17 14:08:40|24394|24382|24383|24371|24398|24386|24382.1|24370.1|35
1760710130000|2025-10-17 14:08:50|24385.5|24373.5|24380.8|24368.8|24387.1|24375.1|24379.9|24367.9|9
1760710140000|2025-10-17 14:09:00|24379.9|24367.9|24373.3|24361.3|24381.7|24369.7|24373|24361|11
1760710150000|2025-10-17 14:09:10|24372.4|24360.4|24374.8|24362.8|24377.6|24365.6|24372.1|24360.1|20
1760710160000|2025-10-17 14:09:20|24373.9|24361.9|24379.1|24367.1|24379.1|24367.1|24373|24361|25
1760710170000|2025-10-17 14:09:30|24379.5|24367.5|24377.6|24365.6|24382.3|24370.3|24377.6|24365.6|23
1760710180000|2025-10-17 14:09:40|24378.3|24366.3|24377.6|24365.6|24380.5|24368.5|24375.5|24363.5|19
1760710190000|2025-10-17 14:09:50|24376.7|24364.7|24380.5|24368.5|24380.7|24368.7|24375.8|24363.8|19
1760710200000|2025-10-17 14:10:00|24379.2|24367.2|24377.6|24365.6|24380.1|24368.1|24377.3|24365.3|3
1760710210000|2025-10-17 14:10:10|24379.8|24367.8|24379.5|24367.5|24385.4|24373.4|24377.6|24365.6|36
1760710220000|2025-10-17 14:10:20|24378.9|24366.9|24378|24366|24381.4|24369.4|24373|24361|45
1760710230000|2025-10-17 14:10:30|24377.6|24365.6|24363.1|24351.1|24377.6|24365.6|24362.3|24350.3|29
1760710240000|2025-10-17 14:10:40|24364.4|24352.4|24363.4|24351.4|24366.9|24354.9|24360.9|24348.9|28
1760710250000|2025-10-17 14:10:50|24363.8|24351.8|24363.4|24351.4|24363.8|24351.8|24363.4|24351.4|0
1760710260000|2025-10-17 14:11:00|24363.1|24351.1|24360.9|24348.9|24363.4|24351.4|24358.8|24346.8|19
1760710270000|2025-10-17 14:11:10|24361.3|24349.3|24356.6|24344.6|24362.5|24350.5|24356.6|24344.6|1
1760710280000|2025-10-17 14:11:20|24356.3|24344.3|24355.9|24343.9|24356.3|24344.3|24354.1|24342.1|22
1760710290000|2025-10-17 14:11:30|24356.9|24344.9|24358.8|24346.8|24359.4|24347.4|24355.9|24343.9|4
1760710300000|2025-10-17 14:11:40|24358.2|24346.2|24356.4|24344.4|24358.2|24346.2|24356.4|24344.4|52
1760710310000|2025-10-17 14:11:50|24358|24346|24350.8|24338.8|24358|24346|24349|24337|39
1760710320000|2025-10-17 14:12:00|24349.9|24337.9|24350.8|24338.8|24356.1|24344.1|24348.7|24336.7|19
1760710330000|2025-10-17 14:12:10|24351.7|24339.7|24350.5|24338.5|24353|24341|24349.6|24337.6|14
1760710340000|2025-10-17 14:12:20|24351.4|24339.4|24348.7|24336.7|24351.4|24339.4|24348.3|24336.3|4
1760710350000|2025-10-17 14:12:30|24346.8|24334.8|24349.6|24337.6|24350.5|24338.5|24346.8|24334.8|19
1760710360000|2025-10-17 14:12:40|24350.5|24338.5|24353.3|24341.3|24356.7|24344.7|24350.5|24338.5|6
1760710370000|2025-10-17 14:12:50|24353|24341|24348.3|24336.3|24353.3|24341.3|24348.3|24336.3|8
1760710380000|2025-10-17 14:13:00|24348|24336|24348.7|24336.7|24348.7|24336.7|24346.2|24334.2|25
1760710390000|2025-10-17 14:13:10|24349.6|24337.6|24349|24337|24350.3|24338.3|24347.8|24335.8|18
1760710400000|2025-10-17 14:13:20|24349.3|24337.3|24357.5|24345.5|24357.5|24345.5|24349.3|24337.3|9
1760710410000|2025-10-17 14:13:30|24356.5|24344.5|24355.9|24343.9|24356.5|24344.5|24352.5|24340.5|19
1760710420000|2025-10-17 14:13:40|24356.6|24344.6|24351.4|24339.4|24356.6|24344.6|24351.4|24339.4|14
1760710430000|2025-10-17 14:13:50|24351.7|24339.7|24349.8|24337.8|24354.2|24342.2|24349.8|24337.8|19
1760710440000|2025-10-17 14:14:00|24350.5|24338.5|24350.7|24338.7|24354.8|24342.8|24349.8|24337.8|17
1760710450000|2025-10-17 14:14:10|24350.4|24338.4|24362.9|24350.9|24362.9|24350.9|24349.5|24337.5|26
1760710460000|2025-10-17 14:14:20|24362.5|24350.5|24358.2|24346.2|24362.5|24350.5|24358.2|24346.2|20
1760710470000|2025-10-17 14:14:30|24358.5|24346.5|24352.1|24340.1|24358.5|24346.5|24351.7|24339.7|20
1760710480000|2025-10-17 14:14:40|24353|24341|24350.5|24338.5|24353|24341|24350.5|24338.5|7
1760710490000|2025-10-17 14:14:50|24350.8|24338.8|24349.8|24337.8|24351.2|24339.2|24349|24337|11
1760710500000|2025-10-17 14:15:00|24350.1|24338.1|24350.1|24338.1|24350.1|24338.1|24350.1|24338.1|13
1760710510000|2025-10-17 14:15:10|24350.5|24338.5|24352.6|24340.6|24352.6|24340.6|24350.1|24338.1|25
1760710520000|2025-10-17 14:15:20|24352.3|24340.3|24350.1|24338.1|24352.3|24340.3|24350.1|24338.1|5
1760710530000|2025-10-17 14:15:30|24351.7|24339.7|24352.6|24340.6|24352.6|24340.6|24351.4|24339.4|6
1760710540000|2025-10-17 14:15:40|24353.5|24341.5|24358.2|24346.2|24359.8|24347.8|24353.5|24341.5|24
1760710550000|2025-10-17 14:15:50|24357.9|24345.9|24357.2|24345.2|24359|24347|24357.2|24345.2|12
1760710560000|2025-10-17 14:16:00|24358.1|24346.1|24359.3|24347.3|24359.3|24347.3|24356.8|24344.8|4
1760710570000|2025-10-17 14:16:10|24356.8|24344.8|24360.7|24348.7|24371.8|24359.8|24356.8|24344.8|27
1760710580000|2025-10-17 14:16:20|24359.1|24347.1|24364.7|24352.7|24365.9|24353.9|24359.1|24347.1|10
1760710590000|2025-10-17 14:16:30|24360.9|24348.9|24358.4|24346.4|24360.9|24348.9|24358.4|24346.4|6
1760710600000|2025-10-17 14:16:40|24360.3|24348.3|24358.4|24346.4|24360.9|24348.9|24358.4|24346.4|7
1760710610000|2025-10-17 14:16:50|24357.8|24345.8|24355|24343|24357.8|24345.8|24355|24343|4
1760710620000|2025-10-17 14:17:00|24354|24342|24353.4|24341.4|24354.3|24342.3|24351.8|24339.8|6
1760710630000|2025-10-17 14:17:10|24353.8|24341.8|24355|24343|24357.2|24345.2|24353.2|24341.2|7
1760710640000|2025-10-17 14:17:20|24353.2|24341.2|24355.9|24343.9|24356.9|24344.9|24353.2|24341.2|6
1760710650000|2025-10-17 14:17:30|24357.2|24345.2|24360.3|24348.3|24360.6|24348.6|24357.2|24345.2|5
1760710660000|2025-10-17 14:17:40|24360.6|24348.6|24364.7|24352.7|24364.7|24352.7|24358.4|24346.4|14
1760710670000|2025-10-17 14:17:50|24365|24353|24356.3|24344.3|24365.9|24353.9|24356.3|24344.3|17
1760710680000|2025-10-17 14:18:00|24354.5|24342.5|24353.4|24341.4|24354.5|24342.5|24353.4|24341.4|3
1760710690000|2025-10-17 14:18:10|24356.3|24344.3|24358.4|24346.4|24359.4|24347.4|24356.3|24344.3|6
1760710700000|2025-10-17 14:18:20|24357.5|24345.5|24356.3|24344.3|24357.5|24345.5|24355.4|24343.4|6
1760710710000|2025-10-17 14:18:30|24359.4|24347.4|24360.3|24348.3|24362.8|24350.8|24359.4|24347.4|8
1760710720000|2025-10-17 14:18:40|24361.2|24349.2|24360.5|24348.5|24362.8|24350.8|24358|24346|11
1760710730000|2025-10-17 14:18:50|24359.6|24347.6|24355.8|24343.8|24359.6|24347.6|24355.8|24343.8|4
1760710740000|2025-10-17 14:19:00|24355.5|24343.5|24348.2|24336.2|24355.5|24343.5|24345.7|24333.7|21
1760710750000|2025-10-17 14:19:10|24347.9|24335.9|24348.2|24336.2|24349.1|24337.1|24347.9|24335.9|10
1760710760000|2025-10-17 14:19:20|24346.4|24334.4|24345.7|24333.7|24346.6|24334.6|24345.7|24333.7|12
1760710770000|2025-10-17 14:19:30|24346.6|24334.6|24342.5|24330.5|24346.6|24334.6|24342.5|24330.5|7
1760710780000|2025-10-17 14:19:40|24344.4|24332.4|24343.8|24331.8|24346.6|24334.6|24343.8|24331.8|7
1760710790000|2025-10-17 14:19:50|24342.5|24330.5|24338.5|24326.5|24343.1|24331.1|24338.1|24326.1|19
1760710800000|2025-10-17 14:20:00|24337.5|24325.5|24322.2|24310.2|24337.5|24325.5|24315.7|24303.7|21
1760710810000|2025-10-17 14:20:10|24321.3|24309.3|24314.4|24302.4|24321.3|24309.3|24314.4|24302.4|16
1760710820000|2025-10-17 14:20:20|24312.5|24300.5|24303.6|24291.6|24312.5|24300.5|24303.6|24291.6|21
1760710830000|2025-10-17 14:20:30|24304.2|24292.2|24297.3|24285.3|24304.8|24292.8|24297|24285|65
1760710840000|2025-10-17 14:20:40|24298.2|24286.2|24314.5|24302.5|24314.5|24302.5|24298.2|24286.2|8
1760710850000|2025-10-17 14:20:50|24314.8|24302.8|24305.5|24293.5|24317|24305|24305.5|24293.5|17
1760710860000|2025-10-17 14:21:00|24305.2|24293.2|24306.1|24294.1|24306.1|24294.1|24304.6|24292.6|39
1760710870000|2025-10-17 14:21:10|24305.2|24293.2|24305.2|24293.2|24306.4|24294.4|24303.9|24291.9|16
1760710880000|2025-10-17 14:21:20|24304.2|24292.2|24299.1|24287.1|24307|24295|24298.8|24286.8|40
1760710890000|2025-10-17 14:21:30|24299.8|24287.8|24302.7|24290.7|24302.7|24290.7|24299.8|24287.8|23
1760710910000|2025-10-17 14:21:50|24300.5|24288.5|24295.2|24283.2|24306.4|24294.4|24295.2|24283.2|18
1760710920000|2025-10-17 14:22:00|24295.5|24283.5|24295|24283|24299.4|24287.4|24291.2|24279.2|14
1760710930000|2025-10-17 14:22:10|24294.7|24282.7|24289|24277|24294.7|24282.7|24289|24277|20
1760710940000|2025-10-17 14:22:20|24288.7|24276.7|24289|24277|24289|24277|24286.9|24274.9|9
1760710950000|2025-10-17 14:22:30|24288.1|24276.1|24294.4|24282.4|24296.2|24284.2|24287.4|24275.4|29
1760710960000|2025-10-17 14:22:40|24294.7|24282.7|24287.5|24275.5|24294.7|24282.7|24287.5|24275.5|31
1760710970000|2025-10-17 14:22:50|24288.8|24276.8|24287.5|24275.5|24289.1|24277.1|24287.5|24275.5|11
1760710980000|2025-10-17 14:23:00|24285.9|24273.9|24285|24273|24287.5|24275.5|24282|24270|59
1760710990000|2025-10-17 14:23:10|24281.6|24269.6|24278.8|24266.8|24281.6|24269.6|24278.8|24266.8|49
1760711000000|2025-10-17 14:23:20|24282.5|24270.5|24280.6|24268.6|24282.5|24270.5|24280.4|24268.4|16
1760711010000|2025-10-17 14:23:30|24280.9|24268.9|24282.2|24270.2|24283.1|24271.1|24280.9|24268.9|20
1760711020000|2025-10-17 14:23:40|24280|24268|24278.4|24266.4|24280.9|24268.9|24278.4|24266.4|26
1760711030000|2025-10-17 14:23:50|24276.6|24264.6|24280|24268|24281.3|24269.3|24276.6|24264.6|12
1760711040000|2025-10-17 14:24:00|24280.4|24268.4|24284.9|24272.9|24284.9|24272.9|24278.4|24266.4|19
1760711050000|2025-10-17 14:24:10|24284|24272|24302.3|24290.3|24302.3|24290.3|24278.7|24266.7|22
1760711060000|2025-10-17 14:24:20|24302.7|24290.7|24308.3|24296.3|24308.3|24296.3|24301.4|24289.4|5
1760711070000|2025-10-17 14:24:30|24306.5|24294.5|24305.8|24293.8|24306.7|24294.7|24303.7|24291.7|4
1760711080000|2025-10-17 14:24:40|24306.2|24294.2|24315.5|24303.5|24315.5|24303.5|24306.2|24294.2|9
1760711090000|2025-10-17 14:24:50|24314|24302|24309|24297|24315.8|24303.8|24309|24297|4
1760711100000|2025-10-17 14:25:00|24308.1|24296.1|24299.9|24287.9|24308.1|24296.1|24299.9|24287.9|7
1760711110000|2025-10-17 14:25:10|24299|24287|24291.2|24279.2|24300.6|24288.6|24290.3|24278.3|14
1760711120000|2025-10-17 14:25:20|24289.4|24277.4|24287.8|24275.8|24289.4|24277.4|24285.3|24273.3|16
1760711130000|2025-10-17 14:25:30|24285.6|24273.6|24284.7|24272.7|24285.6|24273.6|24284.7|24272.7|6
1760711140000|2025-10-17 14:25:40|24285.6|24273.6|24280.3|24268.3|24287.2|24275.2|24280.3|24266.9|15
1760711150000|2025-10-17 14:25:50|24282.1|24270.1|24268.8|24256.8|24283.7|24271.7|24268.4|24256.4|34
1760711160000|2025-10-17 14:26:00|24274|24254|24270.4|24258.4|24274|24259.3|24270.4|24254|10
1760711170000|2025-10-17 14:26:10|24273.1|24261.1|24275|24263|24277.2|24265.2|24271.3|24259.3|10
1760711180000|2025-10-17 14:26:20|24277.5|24265.5|24276|24264|24277.5|24265.5|24276|24264|7
1760711190000|2025-10-17 14:26:30|24276.3|24264.3|24271.3|24259.3|24277.2|24265.2|24271.3|24259.3|8
1760711200000|2025-10-17 14:26:40|24274|24262|24279|24267|24279|24267|24274|24262|10
1760711210000|2025-10-17 14:26:50|24279.9|24267.9|24277.1|24265.1|24279.9|24267.9|24271|24259|14
1760711220000|2025-10-17 14:27:00|24277.4|24265.4|24281.8|24269.8|24281.8|24269.8|24277.4|24265.4|5
1760711230000|2025-10-17 14:27:10|24283.3|24271.3|24274.4|24262.4|24285.8|24273.8|24274.4|24262.4|5
1760711240000|2025-10-17 14:27:20|24275.3|24263.3|24273.7|24261.7|24275.3|24263.3|24273.7|24261.7|2
1760711250000|2025-10-17 14:27:30|24271|24259|24270.8|24258.8|24272.4|24260.4|24263.3|24251.3|19
1760711260000|2025-10-17 14:27:40|24270.5|24258.5|24270.5|24258.5|24270.5|24258.5|24270.5|24258.5|0
1760711270000|2025-10-17 14:27:50|24272.1|24260.1|24263.7|24251.7|24272.1|24260.1|24263.3|24251.3|11
1760711280000|2025-10-17 14:28:00|24260.8|24248.8|24265.8|24253.8|24265.8|24253.8|24259.9|24247.9|9
1760711290000|2025-10-17 14:28:10|24268|24256|24270.8|24258.8|24270.8|24258.8|24268|24256|5
1760711300000|2025-10-17 14:28:20|24271.8|24259.8|24273.3|24261.3|24273.3|24261.3|24269.6|24257.6|15
1760711310000|2025-10-17 14:28:30|24273|24261|24275.5|24263.5|24275.5|24263.5|24271.2|24259.2|5
1760711320000|2025-10-17 14:28:40|24275.8|24263.8|24274.6|24262.6|24276.8|24264.8|24274.6|24262.6|2
1760711330000|2025-10-17 14:28:50|24272.7|24260.7|24270.8|24258.8|24276.8|24264.8|24270.8|24258.8|16
1760711340000|2025-10-17 14:29:00|24270.5|24258.5|24266.9|24254.9|24270.5|24258.5|24266.2|24254.2|13
1760711350000|2025-10-17 14:29:10|24267.8|24255.8|24269|24257|24269|24257|24265.3|24253.3|3
1760711360000|2025-10-17 14:29:20|24270.8|24258.8|24274|24262|24274|24262|24269.4|24257.4|40
1760711370000|2025-10-17 14:29:30|24273.1|24261.1|24273.1|24261.1|24275.8|24263.8|24273.1|24261.1|14
1760711380000|2025-10-17 14:29:40|24271.3|24259.3|24271.9|24259.9|24271.9|24259.9|24268.8|24256.8|7
1760711390000|2025-10-17 14:29:50|||||||||1
1760711400000|2025-10-17 14:30:00|24270|24258|24276.4|24264.4|24278.2|24266.2|24268.8|24256.8|23
1760711410000|2025-10-17 14:30:10|24278.7|24266.7|24281.4|24269.4|24288|24276|24278.7|24266.7|18
1760711420000|2025-10-17 14:30:20|24282.1|24270.1|24280.5|24268.5|24283.3|24271.3|24280.5|24268.5|9
1760711430000|2025-10-17 14:30:30|24279.6|24267.6|24287.7|24275.7|24287.7|24275.7|24279.6|24267.6|17
1760711440000|2025-10-17 14:30:40|24289.5|24277.5|24289.8|24277.8|24289.8|24277.8|24288.6|24276.6|8
1760711450000|2025-10-17 14:30:50|24290.7|24278.7|24295.7|24283.7|24300.2|24288.2|24290.7|24278.7|27
1760711460000|2025-10-17 14:31:00|24297|24285|24298.9|24286.9|24301.6|24289.6|24297|24285|30
1760711470000|2025-10-17 14:31:10|24298|24286|24311.7|24299.7|24315.5|24303.5|24298|24286|27
1760711480000|2025-10-17 14:31:20|24311.4|24299.4|24309.2|24297.2|24311.4|24299.4|24308|24296|4
1760711490000|2025-10-17 14:31:30|24308|24296|24313.9|24301.9|24313.9|24301.9|24308|24296|11
1760711500000|2025-10-17 14:31:40|24315.2|24303.2|24313.9|24301.9|24316.1|24304.1|24312.3|24300.3|9
1760711510000|2025-10-17 14:31:50|24313|24301|24334.1|24322.1|24334.5|24322.5|24313|24301|15
1760711520000|2025-10-17 14:32:00|24335.4|24323.4|24345.7|24333.7|24345.7|24333.7|24334.5|24322.5|36
1760711530000|2025-10-17 14:32:10|24345|24333|24336.7|24324.7|24345|24333|24336.7|24324.7|61
1760711540000|2025-10-17 14:32:20|24334.2|24322.2|24341.4|24329.4|24343.2|24331.2|24332.7|24320.7|36
1760711550000|2025-10-17 14:32:30|24339.6|24327.6|24345.5|24333.5|24345.5|24333.5|24334.2|24322.2|10
1760711560000|2025-10-17 14:32:40|24346.2|24334.2|24354.2|24342.2|24360.8|24348.8|24346.2|24334.2|17
1760711570000|2025-10-17 14:32:50|24354.9|24342.9|24352.4|24340.4|24359|24347|24351.2|24339.2|27
1760711580000|2025-10-17 14:33:00|24352.1|24340.1|24352.4|24340.4|24352.4|24340.4|24352.1|24340.1|2
1760711590000|2025-10-17 14:33:10|24351.5|24339.5|24353.3|24341.3|24359.9|24347.9|24351.5|24338.5|18
1760711600000|2025-10-17 14:33:20|24353|24341|24359.6|24347.6|24362.1|24350.1|24353|24341|8
1760711610000|2025-10-17 14:33:30|24358.7|24346.7|24354.2|24342.2|24358.7|24346.7|24350.8|24338.8|11
1760711620000|2025-10-17 14:33:40|24354.6|24342.6|24350.5|24338.5|24356.2|24344.2|24350.5|24338.5|4
1760711630000|2025-10-17 14:33:50|24345.5|24333.5|24356.8|24344.8|24356.8|24344.8|24345.5|24333.5|28
1760711640000|2025-10-17 14:34:00|24359.9|24347.9|24366.8|24354.8|24367.4|24355.4|24359.9|24347.9|16
1760711650000|2025-10-17 14:34:10|24368.9|24356.9|24369.3|24357.3|24369.6|24357.6|24363.3|24351.3|9
1760711660000|2025-10-17 14:34:20|24369.6|24357.6|24378.3|24366.3|24379.9|24367.9|24369.3|24357.3|9
1760711670000|2025-10-17 14:34:30|24376.2|24364.2|24384.9|24372.9|24388|24376|24375.3|24363.3|19
1760711680000|2025-10-17 14:34:40|24384.6|24372.6|24373.9|24361.9|24389.3|24377.3|24373|24361|17
1760711690000|2025-10-17 14:34:50|24373|24361|24369.6|24357.6|24374.3|24362.3|24369.6|24357.6|9
1760711700000|2025-10-17 14:35:00|24368.9|24356.9|24365.4|24353.4|24368.9|24356.9|24359.4|24347.4|58
1760711710000|2025-10-17 14:35:10|24365|24353|24371.3|24359.3|24371.3|24359.3|24361.3|24349.3|5
1760711720000|2025-10-17 14:35:20|24372.2|24360.2|24366.3|24354.3|24375.4|24363.4|24366.3|24354.3|6
1760711730000|2025-10-17 14:35:30|24366.6|24354.6|24370.2|24358.2|24372|24360|24365.4|24353.4|16
1760711740000|2025-10-17 14:35:40|24369.8|24357.8|24368.8|24356.8|24374.5|24362.5|24366.3|24354.3|10
1760711750000|2025-10-17 14:35:50|24369.1|24357.1|24369.4|24357.4|24371|24359|24363.1|24351.1|20
1760711760000|2025-10-17 14:36:00|24374.4|24362.4|24377.2|24365.2|24383.5|24371.5|24373.5|24361.5|30
1760711770000|2025-10-17 14:36:10|24374.9|24362.9|24373.8|24361.8|24376.3|24364.3|24368.8|24356.8|26
1760711780000|2025-10-17 14:36:20|24375.6|24363.6|24383.5|24371.5|24383.8|24371.8|24375.6|24363.6|41
1760711790000|2025-10-17 14:36:30|24381.3|24369.3|24377|24365|24384.5|24372.5|24377|24365|10
1760711800000|2025-10-17 14:36:40|24375.7|24363.7|24373.2|24361.2|24375.7|24363.7|24368.2|24356.2|11
1760711810000|2025-10-17 14:36:50|24372|24360|24367.9|24355.9|24373.2|24361.2|24367.9|24355.9|4
1760711820000|2025-10-17 14:37:00|24368.8|24356.8|24360.5|24348.5|24369.5|24357.5|24360.5|24348.5|22
1760711830000|2025-10-17 14:37:10|24361.4|24349.4|24365.5|24353.5|24365.5|24353.5|24360.2|24348.2|11
1760711840000|2025-10-17 14:37:20|24363.3|24351.3|24370.8|24358.8|24375.8|24363.8|24363|24351|6
1760711850000|2025-10-17 14:37:30|24371.2|24359.2|24366.2|24354.2|24374.2|24362.2|24366.2|24354.2|25
1760711860000|2025-10-17 14:37:40|24367.4|24355.4|24366.5|24354.5|24368.3|24356.3|24365.8|24353.8|6
1760711870000|2025-10-17 14:37:50|24366.9|24354.9|24374.4|24362.4|24374.4|24362.4|24359|24347|9
1760711880000|2025-10-17 14:38:00|24375.3|24363.3|24371.5|24359.5|24383.3|24371.3|24371.5|24359.5|16
1760711890000|2025-10-17 14:38:10|24369.9|24357.9|24362.1|24350.1|24369.9|24357.9|24360.8|24348.8|35
1760711900000|2025-10-17 14:38:20|24360.5|24348.5|24363|24351|24363|24351|24357.4|24345.4|13
1760711910000|2025-10-17 14:38:30|24363.3|24351.3|24370.8|24358.8|24383.6|24371.6|24363.3|24351.3|53
1760711920000|2025-10-17 14:38:40|24369.9|24357.9|24363.3|24351.3|24370.5|24358.5|24363.3|24351.3|10
1760711930000|2025-10-17 14:38:50|24364|24352|24367.7|24355.7|24368.3|24356.3|24364|24352|10
1760711940000|2025-10-17 14:39:00|24365.2|24353.2|24363.9|24351.9|24365.2|24353.2|24360.2|24348.2|4
1760711950000|2025-10-17 14:39:10|24367|24355|24367.7|24355.7|24367.7|24355.7|24365.2|24353.2|2
1760711960000|2025-10-17 14:39:20|24367|24355|24364.8|24352.8|24367.7|24355.7|24361.4|24349.4|9
1760711970000|2025-10-17 14:39:30|24363.6|24351.6|24364.5|24352.5|24366.8|24354.8|24362.7|24350.7|6
1760711980000|2025-10-17 14:39:40|24367|24355|24366.3|24354.3|24367|24355|24364.5|24352.5|5
1760711990000|2025-10-17 14:39:50|24362.9|24350.9|24362.5|24350.5|24363.8|24351.8|24357.2|24345.2|13
1760712000000|2025-10-17 14:40:00|24363.2|24351.2|24364.1|24352.1|24364.1|24352.1|24357.5|24345.5|9
1760712010000|2025-10-17 14:40:10|24365.1|24353.1|24367.3|24355.3|24367.9|24355.9|24365.1|24353.1|4
1760712020000|2025-10-17 14:40:20|24367|24355|24363.1|24351.1|24371.3|24359.3|24362.9|24350.9|16
1760712030000|2025-10-17 14:40:30|24365.6|24353.6|24365.6|24353.6|24368.1|24356.1|24365.6|24353.6|6
1760712040000|2025-10-17 14:40:40|24364|24352|24363.1|24351.1|24365.3|24353.3|24363.1|24351.1|5
1760712050000|2025-10-17 14:40:50|24361.5|24349.5|24362.4|24350.4|24363.1|24351.1|24361.5|24349.5|1
1760712060000|2025-10-17 14:41:00|24362.8|24350.8|24374.3|24362.3|24374.9|24362.9|24362.8|24350.8|9
1760712070000|2025-10-17 14:41:10|24373.1|24361.1|24367.4|24355.4|24373.1|24361.1|24367.4|24355.4|6
1760712080000|2025-10-17 14:41:20|24369.9|24357.9|24381.8|24369.8|24383|24371|24369.9|24357.9|61
1760712090000|2025-10-17 14:41:30|24379.9|24367.9|24377.4|24365.4|24380.5|24368.5|24377.1|24365.1|11
1760712100000|2025-10-17 14:41:40|24378.7|24366.7|24378.7|24366.7|24382.1|24370.1|24374.9|24362.9|12
1760712110000|2025-10-17 14:41:50|24377.8|24365.8|24382.4|24370.4|24382.4|24370.4|24374.9|24362.9|5
1760712120000|2025-10-17 14:42:00|24381.5|24369.5|24383.1|24371.1|24383.7|24371.7|24381.2|24369.2|19
1760712130000|2025-10-17 14:42:10|24381.3|24369.3|24392.8|24380.8|24392.8|24380.8|24380.6|24368.6|11
1760712140000|2025-10-17 14:42:20|24393.7|24381.7|24404.9|24392.9|24405.3|24393.3|24393.7|24381.7|13
1760712150000|2025-10-17 14:42:30|24405.3|24393.3|24410.9|24398.9|24412.1|24400.1|24404.4|24392.4|24
1760712160000|2025-10-17 14:42:40|24409.9|24397.9|24399.6|24387.6|24412.1|24400.1|24399.6|24387.6|8
1760712170000|2025-10-17 14:42:50|24402.1|24390.1|24401.2|24389.2|24402.1|24390.1|24398.7|24386.7|11
1760712180000|2025-10-17 14:43:00|24402.4|24390.4|24398.1|24386.1|24402.4|24390.4|24398.1|24386.1|7
1760712190000|2025-10-17 14:43:10|24401.5|24389.5|24402.4|24390.4|24402.4|24390.4|24396.5|24384.5|10
1760712200000|2025-10-17 14:43:20|24399.9|24387.9|24394.4|24382.4|24404|24392|24394.4|24382.4|28
1760712210000|2025-10-17 14:43:30|24398.1|24386.1|24408.1|24396.1|24412.9|24400.9|24398.1|24386.1|18
1760712220000|2025-10-17 14:43:40|24410.6|24398.6|24410.3|24398.3|24410.6|24398.6|24407.4|24395.4|6
1760712230000|2025-10-17 14:43:50|24409.9|24397.9|24413.9|24401.9|24421.4|24409.4|24409.9|24397.9|26
1760712240000|2025-10-17 14:44:00|24411.4|24399.4|24400.5|24388.5|24411.4|24399.4|24396.8|24384.8|15
1760712250000|2025-10-17 14:44:10|24399.3|24387.3|24402.1|24390.1|24403.9|24391.9|24399.3|24387.3|27
1760712260000|2025-10-17 14:44:20|24401.8|24389.8|24413|24401|24421.2|24409.2|24401.8|24389.8|18
1760712270000|2025-10-17 14:44:30|24419.8|24407.8|24420.7|24408.7|24421.8|24409.8|24416.8|24404.8|104
1760712280000|2025-10-17 14:44:40|24417.1|24405.1|24413.6|24401.6|24417.3|24405.3|24413.6|24401.6|6
1760712290000|2025-10-17 14:44:50|24413.2|24401.2|24406.1|24394.1|24413.2|24401.2|24403.9|24391.9|8
1760712300000|2025-10-17 14:45:00|24405.7|24393.7|24399.6|24387.6|24405.7|24393.7|24399.6|24387.6|17
1760712310000|2025-10-17 14:45:10|24398.9|24386.9|24376.1|24364.1|24398.9|24386.9|24376.1|24364.1|12
1760712320000|2025-10-17 14:45:20|24376.4|24364.4|24378.9|24366.9|24382.3|24370.3|24376.1|24364.1|17
1760712330000|2025-10-17 14:45:30|24377.7|24365.7|24389.8|24377.8|24389.8|24377.8|24376.4|24364.4|18
1760712340000|2025-10-17 14:45:40|24383.9|24371.9|24369.8|24357.8|24383.9|24371.9|24368.6|24356.6|9
1760712350000|2025-10-17 14:45:50|24368.6|24356.6|24366.1|24354.1|24369.8|24357.8|24366.1|24354.1|3
1760712360000|2025-10-17 14:46:00|24368.6|24356.6|24352.3|24340.3|24368.6|24356.6|24352.3|24340.3|16
1760712370000|2025-10-17 14:46:10|24353.4|24341.4|24354.8|24342.8|24358.6|24346.6|24353.4|24341.4|11
1760712380000|2025-10-17 14:46:20|24356.1|24344.1|24353.6|24341.6|24357|24345|24353.6|24341.6|14
1760712390000|2025-10-17 14:46:30|24356.1|24344.1|24352.3|24340.3|24356.1|24344.1|24352.3|24340.3|6
1760712400000|2025-10-17 14:46:40|24352|24340|24351.1|24339.1|24352.3|24340.3|24351.1|24339.1|10
1760712410000|2025-10-17 14:46:50|24350.2|24338.2|24355.2|24343.2|24357.7|24345.7|24350.2|24338.2|10
1760712420000|2025-10-17 14:47:00|24356.4|24344.4|24353.6|24341.6|24358.6|24346.6|24352.8|24340.8|14
1760712430000|2025-10-17 14:47:10|24353.2|24341.2|24358.2|24346.2|24358.2|24346.2|24351.1|24339.1|10
1760712440000|2025-10-17 14:47:20|24359.5|24347.5|24356.1|24344.1|24359.5|24347.5|24353.6|24341.6|7
1760712450000|2025-10-17 14:47:30|24358.6|24346.6|24359.8|24347.8|24359.8|24347.8|24356.1|24344.1|6
1760712460000|2025-10-17 14:47:40|24358.9|24346.9|24356.1|24344.1|24359.8|24347.8|24356.1|24344.1|2
1760712470000|2025-10-17 14:47:50|24357.9|24345.9|24358.6|24346.6|24358.6|24346.6|24357.9|24345.9|4
1760712480000|2025-10-17 14:48:00|24360.4|24348.4|24364.8|24352.8|24364.8|24352.8|24359.8|24347.8|10
1760712490000|2025-10-17 14:48:10|24367.3|24355.3|24364.8|24352.8|24367.3|24355.3|24363.9|24351.9|6
1760712500000|2025-10-17 14:48:20|24363.6|24351.6|24368.2|24356.2|24369.5|24357.5|24363.6|24351.6|20
1760712510000|2025-10-17 14:48:30|24367.3|24355.3|24366.1|24354.1|24368.2|24356.2|24366.1|24354.1|11
1760712520000|2025-10-17 14:48:40|24367.3|24355.3|24369.8|24357.8|24373.6|24361.6|24366.1|24354.1|10
1760712530000|2025-10-17 14:48:50|||||||||7
1760712540000|2025-10-17 14:49:00|24363.9|24351.9|24364.8|24352.8|24364.8|24352.8|24357.3|24345.3|7
1760712550000|2025-10-17 14:49:10|24362.3|24350.3|24366.1|24354.1|24371.1|24359.1|24362.3|24350.3|9
1760712560000|2025-10-17 14:49:20|24365.2|24353.2|24369.3|24357.3|24369.3|24357.3|24364.8|24352.8|4
1760712570000|2025-10-17 14:49:30|24366.8|24354.8|24364.3|24352.3|24366.8|24354.8|24364.3|24352.3|4
1760712580000|2025-10-17 14:49:40|24365.2|24353.2|24363|24351|24365.2|24353.2|24363|24351|1
1760712590000|2025-10-17 14:49:50|24364.8|24352.8|24366.8|24354.8|24368|24356|24364.8|24352.8|8
1760712600000|2025-10-17 14:50:00|24365.5|24353.5|24365.5|24353.5|24368|24356|24365.5|24353.5|4
1760712610000|2025-10-17 14:50:10|24363|24351|24376.1|24364.1|24379.5|24367.5|24360.5|24348.5|20
1760712620000|2025-10-17 14:50:20|24376.4|24364.4|24371.4|24359.4|24376.4|24364.4|24371.4|24359.4|4
1760712630000|2025-10-17 14:50:30|24371.1|24359.1|24371.4|24359.4|24371.4|24359.4|24363.6|24351.6|19
1760712640000|2025-10-17 14:50:40|24372.3|24360.3|24368.6|24356.6|24372.3|24360.3|24368.6|24356.6|5
1760712650000|2025-10-17 14:50:50|24371.1|24359.1|24368.6|24356.6|24372.3|24360.3|24368.6|24356.6|7
1760712660000|2025-10-17 14:51:00|24367.3|24355.3|24362.3|24350.3|24367.3|24355.3|24361.1|24349.1|6
1760712670000|2025-10-17 14:51:10|24362|24350|24362.3|24350.3|24362.3|24350.3|24361.1|24349.1|1
1760712680000|2025-10-17 14:51:20|24365.1|24353.1|24366.4|24354.4|24366.4|24354.4|24365.1|24353.1|4
1760712690000|2025-10-17 14:51:30|24365.7|24353.7|24363.6|24351.6|24365.7|24353.7|24361.1|24349.1|3
1760712700000|2025-10-17 14:51:40|24361.4|24349.4|24368.9|24356.9|24371.1|24359.1|24361.4|24349.4|6
1760712710000|2025-10-17 14:51:50|24371.1|24359.1|24376.4|24364.4|24378.6|24366.6|24371.1|24359.1|9
1760712720000|2025-10-17 14:52:00|24374.8|24362.8|24383.3|24371.3|24383.3|24371.3|24374.5|24362.5|7
1760712730000|2025-10-17 14:52:10|24379.8|24367.8|24380.8|24368.8|24380.8|24368.8|24379.8|24367.8|2
1760712740000|2025-10-17 14:52:20|24379.8|24367.8|24377.3|24365.3|24380.8|24368.8|24377.3|24365.3|10
1760712750000|2025-10-17 14:52:30|24377|24365|24376.1|24364.1|24379.5|24367.5|24376.1|24364.1|3
1760712760000|2025-10-17 14:52:40|24377|24365|24377|24365|24379.5|24367.5|24376.1|24364.1|2
1760712770000|2025-10-17 14:52:50|24377.3|24365.3|24377.3|24365.3|24377.3|24365.3|24371.1|24359.1|19
1760712780000|2025-10-17 14:53:00|24377|24365|24376.1|24364.1|24377|24365|24373.3|24361.3|1
1760712790000|2025-10-17 14:53:10|24377|24365|24371.8|24359.8|24380.8|24368.8|24371.8|24359.8|9
1760712800000|2025-10-17 14:53:20|24372.8|24360.8|24384.3|24372.3|24384.3|24372.3|24372.8|24360.8|5
1760712810000|2025-10-17 14:53:30|24384.6|24372.6|24382.1|24370.1|24386.8|24374.8|24382.1|24370.1|7
1760712820000|2025-10-17 14:53:40|24384.6|24372.6|24384.3|24372.3|24384.6|24372.6|24384.3|24372.3|4
1760712830000|2025-10-17 14:53:50|24383.4|24371.4|24381.8|24369.8|24383.4|24371.4|24381.8|24369.8|3
1760712840000|2025-10-17 14:54:00|24380|24368|24382.1|24370.1|24382.5|24370.5|24380|24368|15
1760712850000|2025-10-17 14:54:10|24386.8|24374.8|24382.1|24370.1|24386.8|24374.8|24382.1|24370.1|2
1760712860000|2025-10-17 14:54:20|24384.3|24372.3|24384.3|24372.3|24386.8|24374.8|24384.3|24372.3|14
1760712870000|2025-10-17 14:54:30|24386.8|24374.8|24386.8|24374.8|24386.8|24374.8|24384.3|24372.3|1
1760712880000|2025-10-17 14:54:40|24388.6|24376.6|24386.4|24374.4|24388.6|24376.6|24386.4|24374.4|10
1760712890000|2025-10-17 14:54:50|24388.3|24376.3|24386.8|24374.8|24388.3|24376.3|24383.9|24371.9|9
1760712900000|2025-10-17 14:55:00|24385|24373|24371.4|24359.4|24385|24373|24369.3|24357.3|10
1760712910000|2025-10-17 14:55:10|24372.3|24360.3|24374.3|24362.3|24377.1|24365.1|24369.6|24357.6|6
1760712920000|2025-10-17 14:55:20|24372.7|24360.7|24365.5|24353.5|24372.7|24360.7|24365.5|24353.5|5
1760712930000|2025-10-17 14:55:30|24364.5|24352.5|24364.3|24352.3|24369.3|24357.3|24361.8|24349.8|5
1760712940000|2025-10-17 14:55:40|24361.8|24349.8|24349.3|24337.3|24363.6|24351.6|24349.3|24337.3|6
1760712950000|2025-10-17 14:55:50|24350.5|24338.5|24349.5|24337.5|24351.4|24339.4|24345.5|24333.5|7
1760712960000|2025-10-17 14:56:00|24350.5|24338.5|24346.8|24334.8|24350.5|24338.5|24346.8|24334.8|4
1760712970000|2025-10-17 14:56:10|24351.8|24339.8|24341.8|24329.8|24351.8|24339.8|24341.8|24329.8|15
1760712980000|2025-10-17 14:56:20|24342.1|24330.1|24331.1|24319.1|24343.9|24331.9|24326.8|24314.8|17
1760712990000|2025-10-17 14:56:30|24331.4|24319.4|24335.8|24323.8|24335.8|24323.8|24331.4|24319.4|9
1760713000000|2025-10-17 14:56:40|24338.6|24326.6|24336.1|24324.1|24341.1|24329.1|24332|24320|20
1760713010000|2025-10-17 14:56:50|24335.8|24323.8|24333.6|24321.6|24338.6|24326.6|24333.6|24321.6|12
1760713020000|2025-10-17 14:57:00|24333.3|24321.3|24333.3|24321.3|24334.5|24322.5|24330.8|24318.8|21
1760713030000|2025-10-17 14:57:10|24332.3|24320.3|24333.3|24321.3|24333.3|24321.3|24332.3|24320.3|0
1760713040000|2025-10-17 14:57:20|24332.3|24320.3|24329.8|24317.8|24334.5|24322.5|24329.8|24317.8|9
1760713050000|2025-10-17 14:57:30|24331.4|24319.4|24334.5|24322.5|24334.5|24322.5|24331.4|24319.4|6
1760713060000|2025-10-17 14:57:40|24334.8|24322.8|24340.8|24328.8|24341.1|24329.1|24334.8|24322.8|12
1760713070000|2025-10-17 14:57:50|24341.1|24329.1|24341.1|24329.1|24341.1|24329.1|24341.1|24329.1|1
1760713080000|2025-10-17 14:58:00|24338|24326|24339.8|24327.8|24340.2|24328.2|24336.4|24324.4|16
1760713090000|2025-10-17 14:58:10|24340.8|24328.8|24338.9|24326.9|24341.1|24329.1|24338.4|24326.4|4
1760713100000|2025-10-17 14:58:20|24339.8|24327.8|24331.4|24319.4|24339.8|24327.8|24329.8|24317.8|8
1760713110000|2025-10-17 14:58:30|24330.8|24318.8|24334.8|24322.8|24334.8|24322.8|24330.8|24318.8|2
1760713120000|2025-10-17 14:58:40|24335.9|24323.9|24338.9|24326.9|24338.9|24326.9|24335.9|24323.9|3
1760713130000|2025-10-17 14:58:50|24338.3|24326.3|24338.9|24326.9|24338.9|24326.9|24335.8|24323.8|5
1760713140000|2025-10-17 14:59:00|24338|24326|24336.4|24324.4|24338|24326|24335.5|24323.5|6
1760713150000|2025-10-17 14:59:10|24335.5|24323.5|24336.4|24324.4|24336.4|24324.4|24335.5|24323.5|9
1760713160000|2025-10-17 14:59:20|24335.5|24323.5|24333.9|24321.9|24335.5|24323.5|24333.9|24321.9|5
1760713170000|2025-10-17 14:59:30|24333.6|24321.6|24335.5|24323.5|24335.5|24323.5|24331.4|24319.4|9
1760713180000|2025-10-17 14:59:40|24335.2|24323.2|24335.2|24323.2|24335.2|24323.2|24334.8|24322.8|13
1760713190000|2025-10-17 14:59:50|24335.5|24323.5|24330.5|24318.5|24335.5|24323.5|24330.5|24318.5|22
1760713200000|2025-10-17 15:00:00|24329.6|24317.6|24322.1|24310.1|24329.6|24317.6|24322.1|24310.1|35
1760713210000|2025-10-17 15:00:10|24323|24311|24311.4|24299.4|24323|24311|24311.4|24299.4|11
1760713220000|2025-10-17 15:00:20|24311.2|24299.2|24306.4|24294.4|24311.2|24299.2|24305.5|24293.5|36
1760713230000|2025-10-17 15:00:30|24306.1|24294.1|24306.1|24294.1|24306.1|24294.1|24306.1|24294.1|16
1760713240000|2025-10-17 15:00:40|24305.2|24293.2|24301.8|24289.8|24305.2|24293.2|24301.1|24289.1|16
1760713250000|2025-10-17 15:00:50|24302.7|24290.7|24308|24296|24311.4|24299.4|24302.7|24290.7|8
1760713260000|2025-10-17 15:01:00|24309.9|24297.9|24309.3|24297.3|24309.9|24297.9|24309.3|24297.3|6
1760713270000|2025-10-17 15:01:10|24308|24296|24306.8|24294.8|24309.3|24297.3|24306.8|24294.8|2
1760713280000|2025-10-17 15:01:20|24305.9|24293.9|24303|24291|24306.8|24294.8|24303|24291|3
1760713290000|2025-10-17 15:01:30|24303.9|24291.9|24297.5|24285.5|24303.9|24291.9|24294.3|24282.3|20
1760713300000|2025-10-17 15:01:40|24298.4|24286.4|24295|24283|24298.4|24286.4|24294.1|24282.1|8
1760713310000|2025-10-17 15:01:50|24291.2|24279.2|24279.6|24267.6|24291.2|24279.2|24279.6|24267.6|26
1760713320000|2025-10-17 15:02:00|24278.7|24266.7|24281.2|24269.2|24281.9|24269.9|24278|24266|11
1760713330000|2025-10-17 15:02:10|24280.3|24268.3|24280.3|24268.3|24281.2|24269.2|24280.3|24268.3|2
1760713340000|2025-10-17 15:02:20|24281.2|24269.2|24278.7|24266.7|24281.2|24269.2|24278.7|24266.7|6
1760713350000|2025-10-17 15:02:30|24272.5|24260.5|24272.5|24260.5|24275.3|24263.3|24272.5|24260.5|28
1760713360000|2025-10-17 15:02:40|24271.6|24259.6|24268.5|24256.5|24272.5|24260.5|24267.8|24255.8|6
1760713370000|2025-10-17 15:02:50|24275.6|24263.6|24275.6|24263.6|24275.6|24263.6|24274.4|24262.4|20
1760713380000|2025-10-17 15:03:00|24274.7|24262.7|24273.5|24261.5|24275.6|24263.6|24273.5|24261.5|6
1760713390000|2025-10-17 15:03:10|24273.8|24261.8|24275.6|24263.6|24277.8|24265.8|24273.8|24261.8|8
1760713400000|2025-10-17 15:03:20|24276.9|24264.9|24276|24264|24276.9|24264.9|24275.1|24263.1|3
1760713410000|2025-10-17 15:03:30|24276.9|24264.9|24272.1|24260.1|24277.8|24265.8|24272.1|24260.1|13
1760713420000|2025-10-17 15:03:40|24271.2|24259.2|24271.2|24259.2|24271.2|24259.2|24271.2|24259.2|0
1760713430000|2025-10-17 15:03:50|24272.1|24260.1|24267.8|24255.8|24272.1|24260.1|24267.8|24255.8|18
1760713440000|2025-10-17 15:04:00|24266.9|24254.9|24259.4|24247.4|24266.9|24254.9|24259.4|24247.4|3
1760713450000|2025-10-17 15:04:10|24260.3|24248.3|24264.1|24252.1|24265.6|24253.6|24259.4|24247.4|16
1760713460000|2025-10-17 15:04:20|24265|24253|24266.6|24254.6|24266.6|24254.6|24265|24253|19
1760713470000|2025-10-17 15:04:30|24269.9|24257.9|24269.6|24257.6|24270.5|24258.5|24269.6|24257.6|6
1760713480000|2025-10-17 15:04:40|24268.7|24256.7|24265|24253|24268.7|24256.7|24262.8|24250.8|10
1760713490000|2025-10-17 15:04:50|24265.9|24253.9|24263.7|24251.7|24265.9|24253.9|24263.7|24251.7|6
1760713500000|2025-10-17 15:05:00|24257.5|24245.5|24257.5|24245.5|24257.5|24245.5|24256.2|24244.2|14
1760713510000|2025-10-17 15:05:10|24256.2|24244.2|24252.8|24240.8|24256.2|24244.2|24252.8|24240.8|9
1760713520000|2025-10-17 15:05:20|24253.7|24241.7|24256.2|24244.2|24258.7|24246.7|24253.7|24241.7|7
1760713530000|2025-10-17 15:05:30|24255.9|24243.9|24258.7|24246.7|24258.7|24246.7|24255.7|24243.7|43
1760713540000|2025-10-17 15:05:40|24262.5|24250.5|24262.1|24250.1|24265|24253|24262.1|24250.1|17
1760713550000|2025-10-17 15:05:50|24263.9|24251.9|24267.7|24255.7|24267.7|24255.7|24263.9|24251.9|1
1760713560000|2025-10-17 15:06:00|24266.8|24254.8|24265.5|24253.5|24266.8|24254.8|24265.5|24253.5|5
1760713570000|2025-10-17 15:06:10|24264.6|24252.6|24264.3|24252.3|24264.6|24252.6|24264.3|24252.3|1
1760713580000|2025-10-17 15:06:20|24262.5|24250.5|24268.9|24256.9|24270.2|24258.2|24261.8|24249.8|24
1760713590000|2025-10-17 15:06:30|24271.8|24259.8|24280.8|24268.8|24280.8|24268.8|24271.8|24259.8|30
1760713600000|2025-10-17 15:06:40|24282|24270|24293.9|24281.9|24298.3|24286.3|24282|24270|13
1760713610000|2025-10-17 15:06:50|24293.6|24281.6|24284.3|24272.3|24293.6|24281.6|24284.3|24272.3|21
1760713620000|2025-10-17 15:07:00|24283|24271|24278|24266|24285.5|24273.5|24278|24266|10
1760713630000|2025-10-17 15:07:10|24276.8|24264.8|24276.8|24264.8|24277.7|24265.7|24276.8|24264.8|3
1760713640000|2025-10-17 15:07:20|24274.6|24262.6|24273|24261|24274.6|24262.6|24273|24261|2
1760713650000|2025-10-17 15:07:30|24268|24256|24266.4|24254.4|24268.9|24256.9|24266.4|24254.4|9
1760713660000|2025-10-17 15:07:40|24266.8|24254.8|24269.3|24257.3|24273.6|24261.6|24265.2|24253.2|30
1760713670000|2025-10-17 15:07:50|24267.7|24255.7|24264.6|24252.6|24268.6|24256.6|24264.6|24252.6|5
1760713680000|2025-10-17 15:08:00|24265.5|24253.5|24276.8|24264.8|24276.8|24264.8|24265.5|24253.5|10
1760713690000|2025-10-17 15:08:10|24274.6|24262.6|24271.8|24259.8|24274.6|24262.6|24271.8|24259.8|3
1760713700000|2025-10-17 15:08:20|24271.1|24259.1|24263.4|24251.4|24271.1|24259.1|24263.4|24251.4|7
1760713710000|2025-10-17 15:08:30|24263|24251|24261.5|24249.5|24263|24251|24261.5|24249.5|2
1760713720000|2025-10-17 15:08:40|24264.3|24252.3|24261.8|24249.8|24264.3|24252.3|24261.8|24249.8|3
1760713730000|2025-10-17 15:08:50|24262.5|24250.5|24266.8|24254.8|24266.8|24254.8|24262.5|24250.5|6
1760713740000|2025-10-17 15:09:00|24266.5|24254.5|24269.3|24257.3|24271.8|24259.8|24266.5|24254.5|4
1760713760000|2025-10-17 15:09:20|24270.5|24258.5|24267.1|24255.1|24271.8|24259.8|24267.1|24255.1|1
1760713770000|2025-10-17 15:09:30|24266.8|24254.8|24281.8|24269.8|24281.8|24269.8|24266.8|24254.8|33
1760713780000|2025-10-17 15:09:40|24282.5|24270.5|24289.3|24277.3|24289.3|24277.3|24281.8|24269.8|3
1760713790000|2025-10-17 15:09:50|24294.6|24282.6|24304.3|24292.3|24304.3|24292.3|24294|24282|14
1760713800000|2025-10-17 15:10:00|24302.5|24290.5|24314|24302|24314.3|24302.3|24299.6|24287.6|8
1760713810000|2025-10-17 15:10:10|24313|24301|24316.8|24304.8|24316.8|24304.8|24313|24301|11
1760713820000|2025-10-17 15:10:20|24314.3|24302.3|24314.3|24302.3|24314.3|24302.3|24314.3|24302.3|2
1760713830000|2025-10-17 15:10:30|24309.3|24297.3|24306.8|24294.8|24309.3|24297.3|24304.3|24292.3|10
1760713840000|2025-10-17 15:10:40|24304.3|24292.3|24296.8|24284.8|24304.3|24292.3|24294.6|24282.6|8
1760713850000|2025-10-17 15:10:50|24295.5|24283.5|24295|24283|24298|24286|24295|24283|6
1760713860000|2025-10-17 15:11:00|24294.6|24282.6|24291.2|24279.2|24295|24283|24291.2|24279.2|10
1760713870000|2025-10-17 15:11:10|24287.5|24275.5|24284.6|24272.6|24287.5|24275.5|24284.1|24272.1|12
1760713880000|2025-10-17 15:11:20|24284.3|24272.3|24274.6|24262.6|24285.2|24273.2|24274.6|24262.6|5
1760713890000|2025-10-17 15:11:30|24276.5|24264.5|24274.6|24262.6|24276.5|24264.5|24274.6|24262.6|3
1760713900000|2025-10-17 15:11:40|24274.5|24262.5|24271.8|24259.8|24274.5|24262.5|24271.8|24259.8|1
1760713910000|2025-10-17 15:11:50|24274.3|24262.3|24265.3|24253.3|24274.3|24262.3|24265.3|24253.3|17
1760713920000|2025-10-17 15:12:00|24263.2|24251.2|24262.5|24250.5|24263.2|24251.2|24261.6|24249.6|4
1760713930000|2025-10-17 15:12:10|24261.6|24249.6|24259.1|24247.1|24261.6|24249.6|24256.2|24244.2|71
1760713940000|2025-10-17 15:12:20|24260|24248|24264.3|24252.3|24268|24256|24260|24248|17
1760713950000|2025-10-17 15:12:30|24264.6|24252.6|24267.1|24255.1|24267.1|24255.1|24264.6|24252.6|0
1760713960000|2025-10-17 15:12:40|24267.7|24255.7|24267.1|24255.1|24268|24256|24267.1|24255.1|2
1760713970000|2025-10-17 15:12:50|24268|24256|24262.1|24250.1|24269.6|24257.6|24262.1|24250.1|15
1760713980000|2025-10-17 15:13:00|24261.8|24249.8|24259.6|24247.6|24261.8|24249.8|24259.6|24247.6|9
1760713990000|2025-10-17 15:13:10|24258.4|24246.4|24257.1|24245.1|24258.4|24246.4|24255.5|24243.5|7
1760714000000|2025-10-17 15:13:20|24256.2|24244.2|24260.5|24248.5|24260.9|24248.9|24255.9|24243.9|26
1760714010000|2025-10-17 15:13:30|24259.6|24247.6|24259.6|24247.6|24262.7|24250.7|24258|24246|16
1760714020000|2025-10-17 15:13:40|24260.5|24248.5|24247.5|24235.5|24262.4|24250.4|24247.5|24235.5|25
1760714030000|2025-10-17 15:13:50|24246.5|24234.5|24249.6|24237.6|24249.6|24237.6|24244.3|24232.3|30
1760714040000|2025-10-17 15:14:00|24250.3|24238.3|24244.3|24232.3|24253|24241|24244.3|24232.3|9
1760714050000|2025-10-17 15:14:10|24245.2|24233.2|24249.3|24237.3|24249.3|24237.3|24245.2|24233.2|7
1760714060000|2025-10-17 15:14:20|24248.4|24236.4|24248.4|24236.4|24248.4|24236.4|24248.4|24236.4|17
1760714070000|2025-10-17 15:14:30|24249.3|24237.3|24247.8|24235.8|24249.3|24237.3|24246.8|24234.8|8
1760714080000|2025-10-17 15:14:40|24247.5|24235.5|24250|24238|24250|24238|24247.5|24235.5|3
1760714090000|2025-10-17 15:14:50|24247.5|24235.5|24247.5|24235.5|24247.5|24235.5|24247.5|24235.5|4
1760714100000|2025-10-17 15:15:00|24249.6|24237.6|24256.5|24244.5|24256.5|24244.5|24249.6|24237.6|14
1760714110000|2025-10-17 15:15:10|24256.1|24244.1|24252.7|24240.7|24257.4|24245.4|24251.8|24239.8|4
1760714120000|2025-10-17 15:15:20|24253.6|24241.6|24249|24237|24253.6|24241.6|24249|24237|7
1760714130000|2025-10-17 15:15:30|24249.5|24237.5|24248.6|24236.6|24251.1|24239.1|24248.6|24236.6|2
1760714140000|2025-10-17 15:15:40|24249|24237|24247.7|24235.7|24249|24237|24247.7|24235.7|11
1760714160000|2025-10-17 15:16:00|24248.1|24236.1|24249|24237|24249|24237|24248.1|24236.1|0
1760714180000|2025-10-17 15:16:20|24253.6|24241.6|24251.5|24239.5|24254|24242|24251.5|24239.5|7
1760714190000|2025-10-17 15:16:30|24252.4|24240.4|24249.9|24237.9|24254|24242|24249.9|24237.9|17
1760714200000|2025-10-17 15:16:40|24248.6|24236.6|24253.1|24241.1|24253.4|24241.4|24248.6|24236.6|11
1760714210000|2025-10-17 15:16:50|24254.9|24242.9|24252.4|24240.4|24255.2|24243.2|24251.1|24239.1|7
1760714220000|2025-10-17 15:17:00|24252.7|24240.7|24254|24242|24254|24242|24252.7|24240.7|8
1760714230000|2025-10-17 15:17:10|24253.6|24241.6|24251.8|24239.8|24253.6|24241.6|24251.1|24239.1|9
1760714240000|2025-10-17 15:17:20|24251.5|24239.5|24251.5|24239.5|24252.7|24240.7|24250.6|24238.6|19
1760714250000|2025-10-17 15:17:30|24249.6|24237.6|24249.3|24237.3|24249.6|24237.6|24248.7|24236.7|7
1760714260000|2025-10-17 15:17:40|24254.3|24242.3|24250.9|24238.9|24254.3|24242.3|24250.9|24238.9|4
1760714270000|2025-10-17 15:17:50|24250|24238|24245.9|24233.9|24250|24238|24245.9|24233.9|4
1760714280000|2025-10-17 15:18:00|24245.6|24233.6|24245.9|24233.9|24246.8|24234.8|24242.1|24230.1|18
1760714290000|2025-10-17 15:18:10|24246.8|24234.8|24244.6|24232.6|24246.8|24234.8|24244.6|24232.6|2
1760714300000|2025-10-17 15:18:20|24245|24233|24247.1|24235.1|24247.1|24235.1|24244.6|24232.6|4
1760714310000|2025-10-17 15:18:30|24249.6|24237.6|24247.1|24235.1|24249.6|24237.6|24245|24233|15
1760714320000|2025-10-17 15:18:40|24245.3|24233.3|24247.8|24235.8|24250|24238|24245.3|24233.3|6
1760714330000|2025-10-17 15:18:50|24246.2|24234.2|24246.2|24234.2|24246.2|24234.2|24245|24233|2
1760714340000|2025-10-17 15:19:00|24247.5|24235.5|24248.7|24236.7|24248.7|24236.7|24247.5|24235.5|5
1760714350000|2025-10-17 15:19:10|24247.5|24235.5|24243.7|24231.7|24247.5|24235.5|24242.5|24230.5|13
1760714360000|2025-10-17 15:19:20|24244.6|24232.6|24240.6|24228.6|24244.6|24232.6|24240.6|24228.6|6
1760714370000|2025-10-17 15:19:30|24240.9|24228.9|24232.6|24220.6|24242.5|24230.5|24232.6|24220.6|17
1760714380000|2025-10-17 15:19:40|24234.2|24222.2|24234.2|24222.2|24236|24224|24234.2|24222.2|21
1760714390000|2025-10-17 15:19:50|24234.5|24222.5|24238.9|24226.9|24238.9|24226.9|24234.5|24222.5|13
1760714400000|2025-10-17 15:20:00|24237.6|24225.6|24236.7|24224.7|24237.6|24225.6|24236.4|24224.4|6
1760714410000|2025-10-17 15:20:10|24237.9|24225.9|24239.2|24227.2|24240.1|24228.1|24237.6|24225.6|3
1760714420000|2025-10-17 15:20:20|24238.9|24226.9|24232.9|24220.9|24238.9|24226.9|24232.9|24220.9|5
1760714430000|2025-10-17 15:20:30|24229|24217|24230.6|24218.6|24230.6|24218.6|24224.9|24212.9|19
1760714440000|2025-10-17 15:20:40|24231.2|24219.2|24234.9|24222.9|24234.9|24222.9|24231.2|24219.2|19
1760714450000|2025-10-17 15:20:50|24236.1|24224.1|24234.9|24222.9|24236.1|24224.1|24233.6|24221.6|3
1760714460000|2025-10-17 15:21:00|24234.5|24222.5|24234.9|24222.9|24234.9|24222.9|24232.4|24220.4|14
1760714470000|2025-10-17 15:21:10|24233.1|24221.1|24232.4|24220.4|24233.3|24221.3|24232.4|24220.4|1
1760714480000|2025-10-17 15:21:20|24230.2|24218.2|24232.9|24220.9|24233.3|24221.3|24230.2|24218.2|25
1760714490000|2025-10-17 15:21:30|24234.2|24222.2|24233.9|24221.9|24234.2|24222.2|24233.9|24221.9|6
1760714500000|2025-10-17 15:21:40|24234.2|24222.2|24237|24225|24237|24225|24234.2|24222.2|7
1760714510000|2025-10-17 15:21:50|24234.5|24222.5|24227.7|24215.7|24234.5|24222.5|24227.7|24215.7|13
1760714520000|2025-10-17 15:22:00|24225.9|24213.9|24225.6|24213.6|24225.9|24213.9|24224.3|24212.3|5
1760714530000|2025-10-17 15:22:10|24224.9|24212.9|24214.3|24202.3|24224.9|24212.9|24210.6|24198.6|19
1760714540000|2025-10-17 15:22:20|24213.1|24201.1|24211.8|24199.8|24214|24202|24210.6|24198.6|9
1760714550000|2025-10-17 15:22:30|24210.9|24198.9|24213.1|24201.1|24213.1|24201.1|24210.6|24198.6|1
1760714560000|2025-10-17 15:22:40|24210.9|24198.9|24212.2|24200.2|24213.1|24201.1|24210.9|24198.9|3
1760714570000|2025-10-17 15:22:50|24213.1|24201.1|24213.1|24201.1|24215.2|24203.2|24213.1|24201.1|6
1760714580000|2025-10-17 15:23:00|24208.4|24196.4|24207.2|24195.2|24208.4|24196.4|24207.2|24195.2|14
1760714590000|2025-10-17 15:23:10|24208.1|24196.1|24203.7|24191.7|24208.1|24196.1|24203.1|24191.1|13
1760714600000|2025-10-17 15:23:20|24203.4|24191.4|24205.9|24193.9|24208.1|24196.1|24203.4|24191.4|8
1760714610000|2025-10-17 15:23:30|24207.7|24195.7|24210.2|24198.2|24210.6|24198.6|24207.2|24195.2|23
1760714620000|2025-10-17 15:23:40|24210.6|24198.6|24215.6|24203.6|24216.5|24204.5|24210.6|24198.6|19
1760714630000|2025-10-17 15:23:50|24216.5|24204.5|24210.2|24198.2|24216.8|24204.8|24209|24197|18
1760714640000|2025-10-17 15:24:00|24207.7|24195.7|24210.2|24198.2|24211.1|24199.1|24207.7|24195.7|6
1760714650000|2025-10-17 15:24:10|24210.6|24198.6|24214.9|24202.9|24214.9|24202.9|24209.3|24197.3|51
1760714660000|2025-10-17 15:24:20|24216.7|24204.7|24217.4|24205.4|24219.5|24207.5|24216.7|24204.7|9
1760714670000|2025-10-17 15:24:30|24217.9|24205.9|24217|24205|24219.5|24207.5|24217|24205|2
1760714680000|2025-10-17 15:24:40|24218.3|24206.3|24217|24205|24218.5|24206.5|24216.7|24204.7|3
1760714690000|2025-10-17 15:24:50|24217.9|24205.9|24217.4|24205.4|24217.9|24205.9|24216.5|24204.5|3
1760714700000|2025-10-17 15:25:00|24216.5|24204.5|24215.8|24203.8|24217.4|24205.4|24215.8|24203.8|7
1760714710000|2025-10-17 15:25:10|24216.7|24204.7|24217.6|24205.6|24217.6|24205.6|24216.7|24204.7|6
1760714720000|2025-10-17 15:25:20|24217.9|24205.9|24213.6|24201.6|24217.9|24205.9|24211.8|24199.8|27
1760714730000|2025-10-17 15:25:30|24214|24202|24212.4|24200.4|24214.9|24202.9|24211.5|24199.5|7
1760714740000|2025-10-17 15:25:40|24211.5|24199.5|24211.1|24199.1|24211.5|24199.5|24211.1|24199.1|2
1760714750000|2025-10-17 15:25:50|24213.3|24201.3|24208.3|24196.3|24213.3|24201.3|24208.3|24196.3|6
1760714760000|2025-10-17 15:26:00|24205.1|24193.1|24207.7|24195.7|24208.6|24196.6|24203.9|24191.9|27
1760714770000|2025-10-17 15:26:10|24211.4|24199.4|24214|24202|24214.9|24202.9|24211.4|24199.4|17
1760714780000|2025-10-17 15:26:20|24214.9|24202.9|24210.6|24198.6|24215.8|24203.8|24210.6|24198.6|3
1760714790000|2025-10-17 15:26:30|24209.7|24197.7|24208.1|24196.1|24209.7|24197.7|24208.1|24196.1|0
1760714800000|2025-10-17 15:26:40|24209.7|24197.7|24208.1|24196.1|24209.7|24197.7|24205.9|24193.9|8
1760714810000|2025-10-17 15:26:50|24208.4|24196.4|24208.7|24196.7|24209.7|24197.7|24208.4|24196.4|6
1760714820000|2025-10-17 15:27:00|24208.4|24196.4|24213.4|24201.4|24213.4|24201.4|24208.4|24196.4|5
1760714830000|2025-10-17 15:27:10|24213.1|24201.1|24215.6|24203.6|24215.6|24203.6|24213.1|24201.1|6
1760714840000|2025-10-17 15:27:20|24229|24217|24230.8|24218.8|24234.8|24222.8|24229|24217|40
1760714850000|2025-10-17 15:27:30|24229.9|24217.9|24229.9|24217.9|24229.9|24217.9|24229|24217|13
1760714860000|2025-10-17 15:27:40|24229.5|24217.5|24230.6|24218.6|24234.5|24222.5|24229.5|24217.5|11
1760714870000|2025-10-17 15:27:50|24231.5|24219.5|24221.1|24209.1|24231.5|24219.5|24221.1|24209.1|4
1760714880000|2025-10-17 15:28:00|24220.2|24208.2|24215.2|24203.2|24220.2|24208.2|24215.2|24203.2|9
1760714900000|2025-10-17 15:28:20|24209.3|24197.3|24205.2|24193.2|24210.2|24198.2|24204.3|24192.3|22
1760714910000|2025-10-17 15:28:30|24206.8|24194.8|24205.9|24193.9|24208.6|24196.6|24205.9|24193.9|8
1760714920000|2025-10-17 15:28:40|24205.6|24193.6|24207.4|24195.4|24207.4|24195.4|24205.2|24193.2|2
1760714930000|2025-10-17 15:28:50|24214.7|24202.7|24218|24206|24218.9|24206.9|24214.7|24202.7|18
1760714940000|2025-10-17 15:29:00|24218.3|24206.3|24214.5|24202.5|24219.2|24207.2|24214.2|24202.2|42
1760714950000|2025-10-17 15:29:10|24215.5|24203.5|24222.4|24210.4|24222.4|24210.4|24215.5|24203.5|6
1760714960000|2025-10-17 15:29:20|24222.7|24210.7|24224.2|24212.2|24224.2|24212.2|24222|24210|7
1760714970000|2025-10-17 15:29:30|24225.5|24213.5|24228.3|24216.3|24228.3|24216.3|24225.5|24213.5|1
1760714980000|2025-10-17 15:29:40|24229.2|24217.2|24229.5|24217.5|24229.5|24217.5|24229.2|24217.2|0
1760714990000|2025-10-17 15:29:50|24230.2|24218.2|24227.4|24215.4|24230.2|24218.2|24227.4|24215.4|6
1760715000000|2025-10-17 15:30:00|24221.9|24209.9|24234.5|24222.5|24235.8|24223.8|24216.1|24204.1|61
1760715010000|2025-10-17 15:30:10|24232.4|24220.4|24233.3|24221.3|24234.9|24222.9|24232.4|24220.4|7
1760715020000|2025-10-17 15:30:20|24231.1|24219.1|24233.9|24221.9|24233.9|24221.9|24229.9|24217.9|7
1760715030000|2025-10-17 15:30:30|24234.5|24222.5|24233.9|24221.9|24234.5|24222.5|24229.5|24217.5|14
1760715040000|2025-10-17 15:30:40|24236|24224|24238.2|24226.2|24238.2|24226.2|24236|24224|4
1760715050000|2025-10-17 15:30:50|24239.1|24227.1|24242.8|24230.8|24242.8|24230.8|24239.1|24227.1|4
1760715060000|2025-10-17 15:31:00|24243.2|24231.2|24237.8|24225.8|24243.2|24231.2|24237.8|24225.8|8
1760715070000|2025-10-17 15:31:10|24235.7|24223.7|24233.2|24221.2|24235.7|24223.7|24233.2|24221.2|4
1760715080000|2025-10-17 15:31:20|24232.3|24220.3|24231.7|24219.7|24232.3|24220.3|24229.4|24217.4|9
1760715090000|2025-10-17 15:31:30|24230.8|24218.8|24228.9|24216.9|24230.8|24218.8|24228.9|24216.9|7
1760715100000|2025-10-17 15:31:40|24228|24216|24226.7|24214.7|24228|24216|24226.4|24214.4|3
1760715110000|2025-10-17 15:31:50|24227.6|24215.6|24231|24219|24231|24219|24227.6|24215.6|5
1760715120000|2025-10-17 15:32:00|24229.2|24217.2|24228.2|24216.2|24229.2|24217.2|24224.8|24212.8|13
1760715130000|2025-10-17 15:32:10|24230.1|24218.1|24238.2|24226.2|24248.5|24236.5|24230.1|24218.1|22
1760715140000|2025-10-17 15:32:20|24239.4|24227.4|24237.3|24225.3|24241|24229|24237.3|24225.3|4
1760715150000|2025-10-17 15:32:30|24238.2|24226.2|24236.4|24224.4|24238.2|24226.2|24235.1|24223.1|21
1760715160000|2025-10-17 15:32:40|24238.5|24226.5|24238.5|24226.5|24238.5|24226.5|24238.5|24226.5|4
1760715170000|2025-10-17 15:32:50|24236|24224|24226|24214|24236|24224|24226|24214|16
1760715180000|2025-10-17 15:33:00|24226.4|24214.4|24222.6|24210.6|24227.3|24215.3|24222.6|24210.6|12
1760715190000|2025-10-17 15:33:10|24223|24211|24230.3|24218.3|24230.3|24218.3|24223|24211|20
1760715200000|2025-10-17 15:33:20|24231.3|24219.3|24232.3|24220.3|24232.3|24220.3|24226.9|24214.9|8
1760715210000|2025-10-17 15:33:30|24231.4|24219.4|24228.9|24216.9|24231.4|24219.4|24228.9|24216.9|1
1760715220000|2025-10-17 15:33:40|24224.1|24212.1|24224.8|24212.8|24224.8|24212.8|24223.5|24211.5|4
1760715240000|2025-10-17 15:34:00|24229.2|24217.2|24240.7|24228.7|24241.6|24229.6|24228.9|24216.9|12
1760715250000|2025-10-17 15:34:10|24240.3|24228.3|24241.4|24229.4|24243.9|24231.9|24238.2|24226.2|6
1760715260000|2025-10-17 15:34:20|24242.3|24230.3|24239.2|24227.2|24242.3|24230.3|24239.2|24227.2|4
1760715270000|2025-10-17 15:34:30|24240.1|24228.1|24241.4|24229.4|24241.4|24229.4|24240.1|24228.1|4
1760715280000|2025-10-17 15:34:40|24242.6|24230.6|24248.9|24236.9|24249.2|24237.2|24239.8|24227.8|13
1760715290000|2025-10-17 15:34:50|24249.8|24237.8|24248.9|24236.9|24249.8|24237.8|24247.4|24235.4|3
1760715300000|2025-10-17 15:35:00|24248|24236|24246.4|24234.4|24248|24236|24246.4|24234.4|1
1760715310000|2025-10-17 15:35:10|24247.6|24235.6|24249.8|24237.8|24249.8|24237.8|24246.4|24234.4|11
1760715320000|2025-10-17 15:35:20|24250.5|24238.5|24250.1|24238.1|24250.5|24238.5|24249.2|24237.2|3
1760715330000|2025-10-17 15:35:30|24251|24239|24248.2|24236.2|24251|24239|24248.2|24236.2|6
1760715340000|2025-10-17 15:35:40|24246.9|24234.9|24238.2|24226.2|24247.8|24235.8|24238.2|24226.2|8
1760715350000|2025-10-17 15:35:50|24236.9|24224.9|24233.5|24221.5|24236.9|24224.9|24233.5|24221.5|4
1760715360000|2025-10-17 15:36:00|24232.6|24220.6|24231.4|24219.4|24232.6|24220.6|24231.4|24219.4|10
1760715370000|2025-10-17 15:36:10|24230.5|24218.5|24229.8|24217.8|24233.5|24221.5|24229.8|24217.8|3
1760715380000|2025-10-17 15:36:20|24229.4|24217.4|24223.2|24211.2|24229.4|24217.4|24223.2|24211.2|20
1760715390000|2025-10-17 15:36:30|24223.5|24211.5|24232.5|24220.5|24237.2|24225.2|24223.5|24211.5|15
1760715400000|2025-10-17 15:36:40|24235.9|24223.9|24232.5|24220.5|24236.6|24224.6|24232.5|24220.5|8
1760715410000|2025-10-17 15:36:50|24230|24218|24230|24218|24230|24218|24230|24218|3
1760715420000|2025-10-17 15:37:00|24231.6|24219.6|24230|24218|24231.6|24219.6|24229.1|24217.1|6
1760715430000|2025-10-17 15:37:10|24230.9|24218.9|24231.3|24219.3|24231.3|24219.3|24227.5|24215.5|7
1760715440000|2025-10-17 15:37:20|24230|24218|24226.9|24214.9|24230|24218|24226.9|24214.9|12
1760715450000|2025-10-17 15:37:30|24225.7|24213.7|24225.7|24213.7|24225.7|24213.7|24224.4|24212.4|2
1760715460000|2025-10-17 15:37:40|24223.2|24211.2|24225.7|24213.7|24225.7|24213.7|24221.9|24209.9|11
1760715470000|2025-10-17 15:37:50|24226.6|24214.6|24236.9|24224.9|24236.9|24224.9|24226.6|24214.6|4
1760715480000|2025-10-17 15:38:00|24238.2|24226.2|24239.8|24227.8|24245.7|24233.7|24238.2|24226.2|11
1760715490000|2025-10-17 15:38:10|24238.9|24226.9|24237.9|24225.9|24240.7|24228.7|24237.3|24225.3|6
1760715500000|2025-10-17 15:38:20|24236.9|24224.9|24230.7|24218.7|24236.9|24224.9|24230.7|24218.7|21
1760715510000|2025-10-17 15:38:30|24229.8|24217.8|24229.4|24217.4|24230|24218|24229.1|24217.1|7
1760715520000|2025-10-17 15:38:40|24231.3|24219.3|24235.4|24223.4|24235.4|24223.4|24231.3|24219.3|8
1760715530000|2025-10-17 15:38:50|24235.7|24223.7|24238.2|24226.2|24239.4|24227.4|24235.7|24223.7|2
1760715540000|2025-10-17 15:39:00|24237.2|24225.2|24237.2|24225.2|24237.2|24225.2|24233.8|24221.8|13
1760715550000|2025-10-17 15:39:10|24236.3|24224.3|24236.3|24224.3|24236.3|24224.3|24236.3|24224.3|2
1760715560000|2025-10-17 15:39:20|24236.9|24224.9|24237.2|24225.2|24237.5|24225.5|24236.9|24224.9|2
1760715570000|2025-10-17 15:39:30|24237.5|24225.5|24246.3|24234.3|24246.3|24234.3|24237.5|24225.5|4
1760715580000|2025-10-17 15:39:40|24245|24233|24240|24228|24245|24233|24240|24228|3
1760715590000|2025-10-17 15:39:50|24242.9|24230.9|24242.5|24230.5|24243.8|24231.8|24242.5|24230.5|6
1760715600000|2025-10-17 15:40:00|24240.7|24228.7|24237.9|24225.9|24241.3|24229.3|24237.5|24225.5|11
1760715610000|2025-10-17 15:40:10|24237.5|24225.5|24235.6|24223.6|24237.5|24225.5|24235.6|24223.6|6
1760715620000|2025-10-17 15:40:20|24231.8|24219.8|24230.9|24218.9|24231.8|24219.8|24230.9|24218.9|5
1760715630000|2025-10-17 15:40:30|24233.1|24221.1|24235|24223|24238.8|24226.8|24231.8|24219.8|20
1760715640000|2025-10-17 15:40:40|||||||||1
1760715650000|2025-10-17 15:40:50|24234.1|24222.1|24235|24223|24235|24223|24234.1|24222.1|5
1760715660000|2025-10-17 15:41:00|24237.5|24225.5|24242.5|24230.5|24242.5|24230.5|24237.5|24225.5|6
1760715670000|2025-10-17 15:41:10|24240.4|24228.4|24240|24228|24242.5|24230.5|24240|24228|4
1760715680000|2025-10-17 15:41:20|24242.7|24230.7|24245|24233|24247.2|24235.2|24242.7|24230.7|10
1760715690000|2025-10-17 15:41:30|24246.3|24234.3|24247.2|24235.2|24249.7|24237.7|24245|24233|8
1760715700000|2025-10-17 15:41:40|24242.5|24230.5|24241.3|24229.3|24242.5|24230.5|24241.3|24229.3|2
1760715710000|2025-10-17 15:41:50|24242.2|24230.2|24249.7|24237.7|24255.2|24243.2|24242.2|24230.2|23
1760715720000|2025-10-17 15:42:00|24250|24238|24250|24238|24250|24238|24250|24238|1
1760715730000|2025-10-17 15:42:10|24249.7|24237.7|24240|24228|24249.7|24237.7|24240|24228|2
1760715740000|2025-10-17 15:42:20|24239.1|24227.1|24237.5|24225.5|24239.1|24227.1|24237.5|24225.5|0
1760715750000|2025-10-17 15:42:30|24238.4|24226.4|24235.4|24223.4|24238.4|24226.4|24234.1|24222.1|10
1760715760000|2025-10-17 15:42:40|24235|24223|24230|24218|24235|24223|24227.5|24215.5|23
1760715770000|2025-10-17 15:42:50|24230.9|24218.9|24247.2|24235.2|24247.2|24235.2|24230|24218|9
1760715780000|2025-10-17 15:43:00|24246.3|24234.3|24242.5|24230.5|24247.2|24235.2|24242.5|24230.5|4
1760715790000|2025-10-17 15:43:10|24243.4|24231.4|24242.5|24230.5|24243.8|24231.8|24241.6|24229.6|4
1760715800000|2025-10-17 15:43:20|24241.3|24229.3|24247.2|24235.2|24249.8|24237.8|24241.3|24229.3|11
1760715810000|2025-10-17 15:43:30|24248.1|24236.1|24247.2|24235.2|24251.3|24239.3|24246.8|24234.8|14
1760715820000|2025-10-17 15:43:40|24245.9|24233.9|24244.7|24232.7|24245.9|24233.9|24244.7|24232.7|4
1760715830000|2025-10-17 15:43:50|24243.1|24231.1|24242.5|24230.5|24243.4|24231.4|24242.2|24230.2|16
1760715840000|2025-10-17 15:44:00|24241.8|24229.8|24240.6|24228.6|24241.8|24229.8|24240.6|24228.6|4
1760715850000|2025-10-17 15:44:10|24238.9|24226.9|24238.8|24226.8|24238.9|24226.9|24234.1|24222.1|8
1760715860000|2025-10-17 15:44:20|24235|24223|24234.7|24222.7|24235|24223|24234.7|24222.7|3
1760715870000|2025-10-17 15:44:30|24233.8|24221.8|24230.9|24218.9|24233.8|24221.8|24227.5|24215.5|16
1760715880000|2025-10-17 15:44:40|24230|24218|24225.2|24213.2|24230|24218|24225.2|24213.2|8
1760715890000|2025-10-17 15:44:50|24224.9|24212.9|24224|24212|24224.9|24212.9|24223.1|24211.1|5
1760715900000|2025-10-17 15:45:00|24223.1|24211.1|24225.8|24213.8|24229.6|24217.6|24223.1|24211.1|30
1760715910000|2025-10-17 15:45:10|24226.2|24214.2|24228.3|24216.3|24228.3|24216.3|24225.8|24213.8|15
1760715920000|2025-10-17 15:45:20|24229.2|24217.2|24227.1|24215.1|24229.2|24217.2|24227.1|24215.1|12
1760715930000|2025-10-17 15:45:30|||||||||1
1760715940000|2025-10-17 15:45:40|24225.8|24213.8|24225.2|24213.2|24225.8|24213.8|24224|24212|6
1760715950000|2025-10-17 15:45:50|24227.7|24215.7|24223.8|24211.8|24230.2|24218.2|24223.8|24211.8|8
1760715960000|2025-10-17 15:46:00|24224.1|24212.1|24224.7|24212.7|24225|24213|24224.1|24212.1|1
1760715970000|2025-10-17 15:46:10|24229|24217|24231.5|24219.5|24231.5|24219.5|24226.8|24214.8|13
1760715980000|2025-10-17 15:46:20|24233.2|24221.2|24234.3|24222.3|24238.1|24226.1|24233.2|24221.2|54
1760715990000|2025-10-17 15:46:30|24234|24222|24238.7|24226.7|24240.6|24228.6|24233.1|24221.1|23
1760716000000|2025-10-17 15:46:40|24237.7|24225.7|24240.6|24228.6|24240.6|24228.6|24237.7|24225.7|0
1760716010000|2025-10-17 15:46:50|24241.5|24229.5|24245.6|24233.6|24245.6|24233.6|24241.5|24229.5|53
1760716020000|2025-10-17 15:47:00|24240.6|24228.6|24239.3|24227.3|24240.6|24228.6|24239.3|24227.3|3
1760716030000|2025-10-17 15:47:10|24240.6|24228.6|24231.8|24219.8|24241.8|24229.8|24231.8|24219.8|7
1760716040000|2025-10-17 15:47:20|24232.2|24220.2|24231.8|24219.8|24233.1|24221.1|24231.8|24219.8|1
1760716050000|2025-10-17 15:47:30|24230.9|24218.9|24233.1|24221.1|24233.1|24221.1|24230.6|24218.6|6
1760716060000|2025-10-17 15:47:40|24232.7|24220.7|24231.8|24219.8|24233.1|24221.1|24231.8|24219.8|6
1760716070000|2025-10-17 15:47:50|24231.5|24219.5|24232.2|24220.2|24233.1|24221.1|24230.6|24218.6|3
1760716080000|2025-10-17 15:48:00|24234.3|24222.3|24234.3|24222.3|24234.3|24222.3|24234.3|24222.3|4
1760716090000|2025-10-17 15:48:10|24233.1|24221.1|24233.1|24221.1|24233.1|24221.1|24233.1|24221.1|0
1760716100000|2025-10-17 15:48:20|24232.2|24220.2|24230.9|24218.9|24232.2|24220.2|24230.9|24218.9|2
1760716130000|2025-10-17 15:48:50|24230.6|24218.6|24229.7|24217.7|24230.6|24218.6|24229.7|24217.7|6
1760716140000|2025-10-17 15:49:00|24229.3|24217.3|24229|24217|24230.2|24218.2|24228.1|24216.1|8
1760716150000|2025-10-17 15:49:10|24231.8|24219.8|24232.2|24220.2|24232.2|24220.2|24231.8|24219.8|5
1760716160000|2025-10-17 15:49:20|24231.8|24219.8|24231.3|24219.3|24234.3|24222.3|24231.3|24219.3|16
1760716190000|2025-10-17 15:49:50|24228.8|24216.8|24230|24218|24230.7|24218.7|24228.8|24216.8|8
1760716200000|2025-10-17 15:50:00|24230.9|24218.9|24234.7|24222.7|24234.7|24222.7|24230.9|24218.9|7
1760716210000|2025-10-17 15:50:10|24232.5|24220.5|24232.2|24220.2|24234.7|24222.7|24232.2|24220.2|4
1760716220000|2025-10-17 15:50:20|24230|24218|24231.3|24219.3|24231.3|24219.3|24230|24218|2
1760716230000|2025-10-17 15:50:30|24229.5|24217.5|24225|24213|24229.5|24217.5|24223.8|24211.8|19
1760716240000|2025-10-17 15:50:40|24225.4|24213.4|24225|24213|24225.4|24213.4|24225|24213|2
1760716250000|2025-10-17 15:50:50|24225.9|24213.9|24225.6|24213.6|24227.9|24215.9|24225.6|24213.6|4
1760716260000|2025-10-17 15:51:00|24225.3|24213.3|24222.5|24210.5|24225.3|24213.3|24222.5|24210.5|2
1760716270000|2025-10-17 15:51:10|24220|24208|24219.7|24207.7|24220|24208|24218.8|24206.8|4
1760716280000|2025-10-17 15:51:20|24216.3|24204.3|24213.1|24201.1|24217.2|24205.2|24213.1|24201.1|16
1760716290000|2025-10-17 15:51:30|24213.8|24201.8|24215.6|24203.6|24215.6|24203.6|24213.1|24201.1|8
1760716300000|2025-10-17 15:51:40|24215.9|24203.9|24215.9|24203.9|24215.9|24203.9|24215.9|24203.9|4
1760716310000|2025-10-17 15:51:50|24213.4|24201.4|24214.7|24202.7|24214.7|24202.7|24213.4|24201.4|9
1760716320000|2025-10-17 15:52:00|24214.3|24202.3|24213.4|24201.4|24214.3|24202.3|24213.4|24201.4|0
1760716330000|2025-10-17 15:52:10|24213.1|24201.1|24214.3|24202.3|24215.3|24203.3|24213.1|24201.1|12
1760716340000|2025-10-17 15:52:20|24215.3|24203.3|24213.8|24201.8|24215.3|24203.3|24213.1|24201.1|3
1760716350000|2025-10-17 15:52:30|24213.4|24201.4|24213.8|24201.8|24214.1|24202.1|24213.4|24201.4|8
1760716360000|2025-10-17 15:52:40|24215|24203|24214.7|24202.7|24215.9|24203.9|24214.7|24202.7|2
1760716370000|2025-10-17 15:52:50|24215|24203|24215.4|24203.4|24216.3|24204.3|24215|24203|3
1760716380000|2025-10-17 15:53:00|24218.1|24206.1|24215.4|24203.4|24218.4|24206.4|24215.4|24203.4|10
1760716390000|2025-10-17 15:53:10|24215|24203|24222.2|24210.2|24222.2|24210.2|24213.1|24201.1|29
1760716400000|2025-10-17 15:53:20|24222.9|24210.9|24223.8|24211.8|24223.8|24211.8|24222.9|24210.9|2
1760716410000|2025-10-17 15:53:30|24222.2|24210.2|24223.1|24211.1|24223.4|24211.4|24221.3|24209.3|10
1760716420000|2025-10-17 15:53:40|24222.8|24210.8|24223.8|24211.8|24223.8|24211.8|24222.8|24210.8|9
1760716430000|2025-10-17 15:53:50|24224.5|24212.5|24240.6|24228.6|24241.5|24229.5|24224.5|24212.5|12
1760716440000|2025-10-17 15:54:00|24238.8|24226.8|24234.7|24222.7|24239.7|24227.7|24234.3|24222.3|22
1760716450000|2025-10-17 15:54:10|24239.3|24227.3|24234.7|24222.7|24239.7|24227.7|24234.7|24222.7|14
1760716460000|2025-10-17 15:54:20|24235|24223|24245|24233|24245|24233|24232.5|24220.5|32
1760716470000|2025-10-17 15:54:30|24245.4|24233.4|24247.9|24235.9|24247.9|24235.9|24245.4|24233.4|10
1760716480000|2025-10-17 15:54:40|24248.6|24236.6|24255.7|24243.7|24256.6|24244.6|24248.2|24236.2|10
1760716490000|2025-10-17 15:54:50|24252.9|24240.9|24252|24240|24253.8|24241.8|24250.7|24238.7|5
1760716500000|2025-10-17 15:55:00|24250.7|24238.7|24247.9|24235.9|24250.7|24238.7|24247|24235|5
1760716510000|2025-10-17 15:55:10|24248.6|24236.6|24252.2|24240.2|24255.9|24243.9|24248.6|24236.6|52
1760716520000|2025-10-17 15:55:20|24252.5|24240.5|24254.3|24242.3|24255.6|24243.6|24252.2|24240.2|7
1760716530000|2025-10-17 15:55:30|24252.8|24240.8|24251.8|24239.8|24254.3|24242.3|24251.8|24239.8|4
1760716540000|2025-10-17 15:55:40|24251.5|24239.5|24253.1|24241.1|24253.1|24241.1|24249.7|24237.7|3
1760716550000|2025-10-17 15:55:50|24252.2|24240.2|24258.1|24246.1|24258.1|24246.1|24252.2|24240.2|2
1760716560000|2025-10-17 15:56:00|24258.8|24246.8|24266.5|24254.5|24266.5|24254.5|24258.8|24246.8|18
1760716570000|2025-10-17 15:56:10|24267.8|24255.8|24268.1|24256.1|24270.6|24258.6|24267.8|24255.8|7
1760716580000|2025-10-17 15:56:20|24267.2|24255.2|24267.2|24255.2|24268.1|24256.1|24265.6|24253.6|1
1760716590000|2025-10-17 15:56:30|24266.8|24254.8|24258.4|24246.4|24273.1|24261.1|24258.4|24246.4|7
1760716600000|2025-10-17 15:56:40|24259|24247|24253.4|24241.4|24259|24247|24253.4|24241.4|8
1760716610000|2025-10-17 15:56:50|24254.3|24242.3|24254.7|24242.7|24255.9|24243.9|24254.3|24242.3|3
1760716620000|2025-10-17 15:57:00|24255.6|24243.6|24256.5|24244.5|24256.5|24244.5|24255.6|24243.6|0
1760716630000|2025-10-17 15:57:10|24256.8|24244.8|24261.5|24249.5|24261.5|24249.5|24256.8|24244.8|1
1760716640000|2025-10-17 15:57:20|24260.6|24248.6|24269.7|24257.7|24270.6|24258.6|24260.6|24248.6|15
1760716650000|2025-10-17 15:57:30|24269.3|24257.3|24270.9|24258.9|24272.4|24260.4|24269.3|24257.3|6
1760716660000|2025-10-17 15:57:40|24269.3|24257.3|24274|24262|24274|24262|24269.3|24257.3|5
1760716670000|2025-10-17 15:57:50|24276.8|24264.8|24279|24267|24281.5|24269.5|24275.9|24263.9|18
1760716680000|2025-10-17 15:58:00|24278.3|24266.3|24274.9|24262.9|24278.3|24266.3|24273.1|24261.1|15
1760716690000|2025-10-17 15:58:10|24276.2|24264.2|24273.7|24261.7|24276.2|24264.2|24273.7|24261.7|1
1760716700000|2025-10-17 15:58:20|24272.1|24260.1|24273.7|24261.7|24273.7|24261.7|24269.9|24257.9|11
1760716710000|2025-10-17 15:58:30|24272.8|24260.8|24275.3|24263.3|24278.7|24266.7|24272.4|24260.4|20
1760716720000|2025-10-17 15:58:40|24274.6|24262.6|24271.2|24259.2|24274.6|24262.6|24271.2|24259.2|7
1760716730000|2025-10-17 15:58:50|24269.6|24257.6|24269|24257|24271.9|24259.9|24265.9|24253.9|9
1760716740000|2025-10-17 15:59:00|24269.4|24257.4|24269.4|24257.4|24270.6|24258.6|24266.9|24254.9|3
1760716750000|2025-10-17 15:59:10|24269|24257|24265.6|24253.6|24269|24257|24263.4|24251.4|2
1760716760000|2025-10-17 15:59:20|24266.5|24254.5|24266.9|24254.9|24266.9|24254.9|24264.4|24252.4|8
1760716770000|2025-10-17 15:59:30|24272.5|24260.5|24269.4|24257.4|24274|24262|24269.4|24257.4|9
1760716780000|2025-10-17 15:59:40|24268.1|24256.1|24264.4|24252.4|24269|24257|24264.4|24252.4|3
1760716790000|2025-10-17 15:59:50|24264.7|24252.7|24266.9|24254.9|24267.2|24255.2|24263.1|24251.1|4
1760716800000|2025-10-17 16:00:00|24269|24257|24272.2|24260.2|24272.2|24260.2|24265.9|24253.9|10
1760716810000|2025-10-17 16:00:10|24273.1|24261.1|24267.2|24255.2|24273.1|24261.1|24267.2|24255.2|11
1760716820000|2025-10-17 16:00:20|24269|24257|24265.9|24253.9|24269|24257|24265.9|24253.9|4
1760716830000|2025-10-17 16:00:30|24265.6|24253.6|24264.7|24252.7|24265.6|24253.6|24264.7|24252.7|1
1760716840000|2025-10-17 16:00:40|24264.4|24252.4|24264.7|24252.7|24265.6|24253.6|24264.4|24252.4|3
1760716850000|2025-10-17 16:00:50|24263.8|24251.8|24274.4|24262.4|24274.4|24262.4|24263.8|24251.8|16
1760716860000|2025-10-17 16:01:00|24274.7|24262.7|24274.4|24262.4|24275.6|24263.6|24271.9|24259.9|6
1760716870000|2025-10-17 16:01:10|24274|24262|24266.9|24254.9|24274|24262|24266.9|24254.9|2
1760716880000|2025-10-17 16:01:20|24267.8|24255.8|24266.9|24254.9|24268.1|24256.1|24266.9|24254.9|1
1760716890000|2025-10-17 16:01:30|24270.6|24258.6|24270.6|24258.6|24270.6|24258.6|24270.6|24258.6|5
1760716900000|2025-10-17 16:01:40|24271.3|24259.3|24279.9|24267.9|24280.8|24268.8|24271.3|24259.3|8
1760716910000|2025-10-17 16:01:50|24280.8|24268.8|24277.4|24265.4|24280.8|24268.8|24277.4|24265.4|6
1760716920000|2025-10-17 16:02:00|24279.2|24267.2|24283.7|24271.7|24284.9|24272.9|24274.7|24262.7|8
1760716930000|2025-10-17 16:02:10|24284|24272|24286.2|24274.2|24286.2|24274.2|24283.7|24271.7|1
1760716940000|2025-10-17 16:02:20|24287.1|24275.1|24288.7|24276.7|24288.7|24276.7|24286.5|24274.5|4
1760716950000|2025-10-17 16:02:30|24288.3|24276.3|24284.9|24272.9|24288.3|24276.3|24284.9|24272.9|2
1760716960000|2025-10-17 16:02:40|24284|24272|24284|24272|24284|24272|24283.7|24271.7|12
1760716970000|2025-10-17 16:02:50|24284.4|24272.4|24287.4|24275.4|24287.4|24275.4|24284.4|24272.4|5
1760716980000|2025-10-17 16:03:00|24287.2|24275.2|24293.1|24281.1|24293.1|24281.1|24287.2|24275.2|30
1760716990000|2025-10-17 16:03:10|24293.4|24281.4|24288.1|24276.1|24293.4|24281.4|24288.1|24276.1|3
1760717000000|2025-10-17 16:03:20|24287.2|24275.2|24285.4|24273.4|24287.2|24275.2|24285.4|24273.4|9
1760717010000|2025-10-17 16:03:30|24285|24273|24287.9|24275.9|24287.9|24275.9|24285|24273|1
1760717020000|2025-10-17 16:03:40|24288.8|24276.8|24287.9|24275.9|24290|24278|24287.9|24275.9|4
1760717030000|2025-10-17 16:03:50|24288.6|24276.6|24287.9|24275.9|24290.4|24278.4|24287.9|24275.9|2
1760717040000|2025-10-17 16:04:00|24287|24275|24284.5|24272.5|24287|24275|24282.9|24270.9|19
1760717050000|2025-10-17 16:04:10|24282.9|24270.9|24278.6|24266.6|24282.9|24270.9|24278.6|24266.6|5
1760717060000|2025-10-17 16:04:20|24279.5|24267.5|24271.1|24259.1|24279.5|24267.5|24271.1|24259.1|6
1760717070000|2025-10-17 16:04:30|24270.4|24258.4|24265.4|24253.4|24270.7|24258.7|24263.8|24251.8|13
1760717080000|2025-10-17 16:04:40|24266.3|24254.3|24266.3|24254.3|24266.3|24254.3|24266.3|24254.3|1
1760717090000|2025-10-17 16:04:50|||||||||4
1760717100000|2025-10-17 16:05:00|24263.8|24251.8|24268.8|24256.8|24268.8|24256.8|24263.8|24251.8|6
1760717110000|2025-10-17 16:05:10|24267.9|24255.9|24268.8|24256.8|24268.8|24256.8|24267.9|24255.9|1
1760717120000|2025-10-17 16:05:20|24269.1|24257.1|24272.2|24260.2|24272.2|24260.2|24269.1|24257.1|9
1760717130000|2025-10-17 16:05:30|24271.3|24259.3|24271.3|24259.3|24271.3|24259.3|24271.3|24259.3|4
1760717140000|2025-10-17 16:05:40|24272.5|24260.5|24273.8|24261.8|24273.8|24261.8|24272.5|24260.5|2
1760717150000|2025-10-17 16:05:50|||||||||1
1760717160000|2025-10-17 16:06:00|24274.1|24262.1|24274.1|24262.1|24274.1|24262.1|24274.1|24262.1|1
1760717170000|2025-10-17 16:06:10|24276.3|24264.3|24272.5|24260.5|24276.3|24264.3|24271.3|24259.3|3
1760717180000|2025-10-17 16:06:20|24273.8|24261.8|24272.5|24260.5|24273.8|24261.8|24272.5|24260.5|1
1760717220000|2025-10-17 16:07:00|24272.2|24260.2|24272.2|24260.2|24272.2|24260.2|24272.2|24260.2|0
1760717230000|2025-10-17 16:07:10|24271.3|24259.3|24261.6|24249.6|24271.3|24259.3|24259.5|24247.5|10
1760717240000|2025-10-17 16:07:20|24261|24249|24263.2|24251.2|24263.8|24251.8|24255|24243|20
1760717250000|2025-10-17 16:07:30|24262.9|24250.9|24262.9|24250.9|24262.9|24250.9|24262.9|24250.9|0
1760717260000|2025-10-17 16:07:40|24261.1|24249.1|24266.8|24254.8|24269.3|24257.3|24260.7|24248.7|17
1760717270000|2025-10-17 16:07:50|24266.4|24254.4|24265.2|24253.2|24266.4|24254.4|24263.9|24251.9|7
1760717280000|2025-10-17 16:08:00|24265.8|24253.8|24267.7|24255.7|24268.9|24256.9|24265.8|24253.8|2
1760717290000|2025-10-17 16:08:10|24268.3|24256.3|24266.4|24254.4|24270.2|24258.2|24266.4|24254.4|3
1760717300000|2025-10-17 16:08:20|24267.3|24255.3|24267.7|24255.7|24267.7|24255.7|24266.4|24254.4|2
1760717310000|2025-10-17 16:08:30|24268|24256|24270.2|24258.2|24270.2|24258.2|24268|24256|2
1760717320000|2025-10-17 16:08:40|24268.9|24256.9|24268.6|24256.6|24268.9|24256.9|24268.6|24256.6|0
1760717330000|2025-10-17 16:08:50|24267.7|24255.7|24267.7|24255.7|24268.9|24256.9|24267.7|24255.7|3
1760717340000|2025-10-17 16:09:00|24271.1|24259.1|24270.2|24258.2|24271.1|24259.1|24269.8|24257.8|2
1760717350000|2025-10-17 16:09:10|24268.6|24256.6|24267.7|24255.7|24268.6|24256.6|24267.7|24255.7|1
1760717360000|2025-10-17 16:09:20|24267.3|24255.3|24267.7|24255.7|24267.7|24255.7|24267.3|24255.3|1
1760717370000|2025-10-17 16:09:30|24268.6|24256.6|24266.4|24254.4|24268.6|24256.6|24266.4|24254.4|5
1760717390000|2025-10-17 16:09:50|24266.1|24254.1|24269.8|24257.8|24269.8|24257.8|24265.2|24253.2|4
1760717400000|2025-10-17 16:10:00|24268.9|24256.9|24263.9|24251.9|24268.9|24256.9|24263.9|24251.9|3
1760717410000|2025-10-17 16:10:10|24266.4|24254.4|24261.8|24249.8|24266.4|24254.4|24261.8|24249.8|2
1760717420000|2025-10-17 16:10:20|24260.2|24248.2|24255.2|24243.2|24260.2|24248.2|24255.2|24243.2|11
1760717430000|2025-10-17 16:10:30|24257.9|24245.9|24255.7|24243.7|24257.9|24245.9|24255.7|24243.7|10
1760717440000|2025-10-17 16:10:40|24257.9|24245.9|24257.9|24245.9|24257.9|24245.9|24257.9|24245.9|5
1760717450000|2025-10-17 16:10:50|24257.5|24245.5|24254.1|24242.1|24260|24248|24254.1|24242.1|5
1760717470000|2025-10-17 16:11:10|24255|24243|24255|24243|24255|24243|24254.1|24242.1|5
1760717480000|2025-10-17 16:11:20|24254.1|24242.1|24253.8|24241.8|24254.1|24242.1|24253.8|24241.8|1
1760717490000|2025-10-17 16:11:30|24253.5|24241.5|24248.2|24236.2|24253.5|24241.5|24248.2|24236.2|6
1760717500000|2025-10-17 16:11:40|24250.7|24238.7|24248.2|24236.2|24250.7|24238.7|24248.2|24236.2|10
1760717510000|2025-10-17 16:11:50|24249.1|24237.1|24252.9|24240.9|24254.1|24242.1|24249.1|24237.1|2
1760717520000|2025-10-17 16:12:00|||||||||4
1760717530000|2025-10-17 16:12:10|24255.7|24243.7|24255.4|24243.4|24255.7|24243.7|24255.4|24243.4|2
1760717540000|2025-10-17 16:12:20|24257|24245|24257|24245|24257|24245|24257|24245|0
1760717550000|2025-10-17 16:12:30|24251.1|24239.1|24253.6|24241.6|24255.4|24243.4|24251.1|24239.1|10
1760717560000|2025-10-17 16:12:40|24254.5|24242.5|24255.4|24243.4|24255.4|24243.4|24254.5|24242.5|0
1760717570000|2025-10-17 16:12:50|24254.5|24242.5|24254.5|24242.5|24254.5|24242.5|24253.2|24241.2|1
1760717590000|2025-10-17 16:13:10|24252.9|24240.9|24252.9|24240.9|24253.8|24241.8|24252.9|24240.9|5
1760717600000|2025-10-17 16:13:20|24251.1|24239.1|24247|24235|24251.1|24239.1|24247|24235|2
1760717610000|2025-10-17 16:13:30|24247.3|24235.3|24248.2|24236.2|24250.4|24238.4|24247.3|24235.3|6
1760717620000|2025-10-17 16:13:40|24249.5|24237.5|24242.9|24230.9|24249.5|24237.5|24242.9|24230.9|5
1760717630000|2025-10-17 16:13:50|24242.6|24230.6|24242.6|24230.6|24242.6|24230.6|24242.6|24230.6|1
1760717640000|2025-10-17 16:14:00|24240.7|24228.7|24240.4|24228.4|24241.6|24229.6|24240.4|24228.4|1
1760717650000|2025-10-17 16:14:10|24240.7|24228.7|24240.7|24228.7|24240.7|24228.7|24240.7|24228.7|3
1760717660000|2025-10-17 16:14:20|24240.4|24228.4|24234.5|24222.5|24240.4|24228.4|24234.5|24222.5|6
1760717670000|2025-10-17 16:14:30|||||||||1
1760717680000|2025-10-17 16:14:40|24233.6|24221.6|24237|24225|24237|24225|24233.6|24221.6|8
1760717690000|2025-10-17 16:14:50|24237.9|24225.9|24237|24225|24238.2|24226.2|24237|24225|0
1760717700000|2025-10-17 16:15:00|24237.7|24225.7|24245.1|24233.1|24245.1|24233.1|24237.7|24225.7|18
1760717710000|2025-10-17 16:15:10|24246|24234|24247.9|24235.9|24247.9|24235.9|24245.4|24233.4|19
1760717720000|2025-10-17 16:15:20|24250.1|24238.1|24247|24235|24250.1|24238.1|24247|24235|4
1760717730000|2025-10-17 16:15:30|24246.6|24234.6|24247|24235|24250.4|24238.4|24246.6|24234.6|6
1760717740000|2025-10-17 16:15:40|24246.1|24234.1|24245.7|24233.7|24247|24235|24245.7|24233.7|3
1760717750000|2025-10-17 16:15:50|||||||||1
1760717760000|2025-10-17 16:16:00|24257.9|24245.9|24258.2|24246.2|24258.2|24246.2|24257|24245|5
1760717770000|2025-10-17 16:16:10|24259.5|24247.5|24257.3|24245.3|24259.5|24247.5|24257.3|24245.3|9
1760717780000|2025-10-17 16:16:20|24259.8|24247.8|24259.8|24247.8|24259.8|24247.8|24259.8|24247.8|8
1760717800000|2025-10-17 16:16:40|24259.5|24247.5|24257|24245|24259.5|24247.5|24256.1|24244.1|3
1760717810000|2025-10-17 16:16:50|24256.3|24244.3|24255.7|24243.7|24256.3|24244.3|24253.6|24241.6|6
1760717820000|2025-10-17 16:17:00|24255.4|24243.4|24255.7|24243.7|24255.7|24243.7|24254.5|24242.5|2
1760717830000|2025-10-17 16:17:10|24257.3|24245.3|24258.2|24246.2|24260.4|24248.4|24257.3|24245.3|3
1760717840000|2025-10-17 16:17:20|24259.5|24247.5|24258.2|24246.2|24260.7|24248.7|24258.2|24246.2|1
1760717850000|2025-10-17 16:17:30|24259.5|24247.5|24259.5|24247.5|24259.5|24247.5|24259.5|24247.5|3
1760717860000|2025-10-17 16:17:40|24260.7|24248.7|24260.7|24248.7|24260.7|24248.7|24258.9|24246.9|2
1760717870000|2025-10-17 16:17:50|24259.8|24247.8|24258.2|24246.2|24260.7|24248.7|24258.2|24246.2|0
1760717880000|2025-10-17 16:18:00|24257.9|24245.9|24255.7|24243.7|24257.9|24245.9|24255.7|24243.7|2
1760717890000|2025-10-17 16:18:10|24257|24245|24258.2|24246.2|24258.8|24246.8|24257|24245|6
1760717900000|2025-10-17 16:18:20|24257.3|24245.3|24255.7|24243.7|24257.3|24245.3|24255.7|24243.7|2
1760717910000|2025-10-17 16:18:30|24254.5|24242.5|24252|24240|24254.5|24242.5|24250.7|24238.7|6
1760717920000|2025-10-17 16:18:40|24251.1|24239.1|24250.7|24238.7|24251.1|24239.1|24250.7|24238.7|1
1760717930000|2025-10-17 16:18:50|24249.8|24237.8|24249.5|24237.5|24249.8|24237.8|24249.5|24237.5|3
1760717940000|2025-10-17 16:19:00|||||||||5
1760717960000|2025-10-17 16:19:20|||||||||3
1760717970000|2025-10-17 16:19:30|||||||||2
1760717980000|2025-10-17 16:19:40|||||||||1
1760717990000|2025-10-17 16:19:50|||||||||2
1760718000000|2025-10-17 16:20:00|||||||||3
1760718010000|2025-10-17 16:20:10|24251.7|24239.7|24258.2|24246.2|24258.2|24246.2|24251.7|24239.7|12
1760718020000|2025-10-17 16:20:20|24249.5|24237.5|24250.7|24238.7|24250.7|24238.7|24249.5|24237.5|4
1760718050000|2025-10-17 16:20:50|24250.4|24238.4|24250.7|24238.7|24250.7|24238.7|24250.4|24238.4|0
1760718060000|2025-10-17 16:21:00|24250.4|24238.4|24249.5|24237.5|24250.4|24238.4|24249.5|24237.5|2
1760718070000|2025-10-17 16:21:10|||||||||2
1760718080000|2025-10-17 16:21:20|24253.2|24241.2|24254.5|24242.5|24254.5|24242.5|24253.2|24241.2|6
1760718090000|2025-10-17 16:21:30|24254.8|24242.8|24255.7|24243.7|24255.7|24243.7|24254.8|24242.8|2
1760718100000|2025-10-17 16:21:40|24256.7|24244.7|24258.2|24246.2|24258.2|24246.2|24256.7|24244.7|1
1760718110000|2025-10-17 16:21:50|24259.5|24247.5|24259.5|24247.5|24259.5|24247.5|24259.5|24247.5|0
1760718120000|2025-10-17 16:22:00|24263.1|24251.1|24259.5|24247.5|24263.1|24251.1|24259.5|24247.5|23
1760718130000|2025-10-17 16:22:10|24258.2|24246.2|24258.2|24246.2|24258.2|24246.2|24258.2|24246.2|2
1760718140000|2025-10-17 16:22:20|||||||||1
1760718150000|2025-10-17 16:22:30|24262.9|24250.9|24260.4|24248.4|24262.9|24250.9|24259.5|24247.5|7
1760718160000|2025-10-17 16:22:40|24259.5|24247.5|24257|24245|24259.5|24247.5|24257|24245|4
1760718170000|2025-10-17 16:22:50|||||||||5
1760718180000|2025-10-17 16:23:00|24257.9|24245.9|24255.4|24243.4|24257.9|24245.9|24255.4|24243.4|7
1760718190000|2025-10-17 16:23:10|24255.7|24243.7|24259.5|24247.5|24259.5|24247.5|24255.7|24243.7|3
1760718200000|2025-10-17 16:23:20|24262|24250|24262.9|24250.9|24262.9|24250.9|24262|24250|7
1760718210000|2025-10-17 16:23:30|||||||||4
1760718220000|2025-10-17 16:23:40|24263.2|24251.2|24262|24250|24263.8|24251.8|24262|24250|2
1760718230000|2025-10-17 16:23:50|24262.9|24250.9|24262.9|24250.9|24262.9|24250.9|24262.9|24250.9|4
1760718240000|2025-10-17 16:24:00|24262|24250|24257|24245|24262|24250|24257|24245|5
1760718250000|2025-10-17 16:24:10|||||||||4
1760718260000|2025-10-17 16:24:20|24261.5|24249.5|24259.5|24247.5|24261.5|24249.5|24259.5|24247.5|12
1760718270000|2025-10-17 16:24:30|||||||||5
1760718280000|2025-10-17 16:24:40|24258.6|24246.6|24258.6|24246.6|24258.6|24246.6|24257.3|24245.3|5
1760718310000|2025-10-17 16:25:10|||||||||3
1760718320000|2025-10-17 16:25:20|24253.6|24241.6|24252.9|24240.9|24253.6|24241.6|24252.9|24240.9|7
1760718330000|2025-10-17 16:25:30|24253.6|24241.6|24254.5|24242.5|24254.5|24242.5|24253.6|24241.6|1
1760718350000|2025-10-17 16:25:50|24255.2|24243.2|24257.9|24245.9|24257.9|24245.9|24255.2|24243.2|10
1760718360000|2025-10-17 16:26:00|24257|24245|24255.8|24243.8|24257.9|24245.9|24255.8|24243.8|3
1760718370000|2025-10-17 16:26:10|24256.1|24244.1|24256.1|24244.1|24256.1|24244.1|24256.1|24244.1|2
1760718380000|2025-10-17 16:26:20|24255.8|24243.8|24253.3|24241.3|24255.8|24243.8|24253.3|24241.3|1
1760718390000|2025-10-17 16:26:30|24252|24240|24251.1|24239.1|24252|24240|24251.1|24239.1|2
1760718400000|2025-10-17 16:26:40|24250.8|24238.8|24249.5|24237.5|24250.8|24238.8|24249.5|24237.5|4
1760718410000|2025-10-17 16:26:50|24251.3|24239.3|24251.7|24239.7|24251.7|24239.7|24251.3|24239.3|7
1760718420000|2025-10-17 16:27:00|||||||||5
1760718430000|2025-10-17 16:27:10|24249.8|24237.8|24243.3|24231.3|24249.8|24237.8|24243.3|24231.3|4
1760718440000|2025-10-17 16:27:20|24243.8|24231.8|24243.8|24231.8|24243.8|24231.8|24243.8|24231.8|0
1760718450000|2025-10-17 16:27:30|24246.1|24234.1|24245.2|24233.2|24246.1|24234.1|24244.8|24232.8|8
1760718460000|2025-10-17 16:27:40|24244.8|24232.8|24254.2|24242.2|24254.2|24242.2|24244.5|24232.5|9
1760718470000|2025-10-17 16:27:50|24253.3|24241.3|24257.6|24245.6|24257.6|24245.6|24253.3|24241.3|5
1760718480000|2025-10-17 16:28:00|24256.7|24244.7|24255.8|24243.8|24256.7|24244.7|24255.8|24243.8|1
1760718490000|2025-10-17 16:28:10|24253.3|24241.3|24252.9|24240.9|24255.1|24243.1|24252.9|24240.9|3
1760718500000|2025-10-17 16:28:20|24253.8|24241.8|24252.9|24240.9|24253.8|24241.8|24252.9|24240.9|1
1760718510000|2025-10-17 16:28:30|24251.7|24239.7|24252.6|24240.6|24252.6|24240.6|24251.7|24239.7|3
1760718520000|2025-10-17 16:28:40|24252.2|24240.2|24251.3|24239.3|24252.2|24240.2|24250.4|24238.4|5
1760718540000|2025-10-17 16:29:00|24250.4|24238.4|24245.8|24233.8|24250.4|24238.4|24245.4|24233.4|6
1760718550000|2025-10-17 16:29:10|24249.2|24237.2|24252.9|24240.9|24253.3|24241.3|24247.3|24235.3|13
1760718560000|2025-10-17 16:29:20|24253.3|24241.3|24253.3|24241.3|24254.5|24242.5|24253.3|24241.3|1
1760718570000|2025-10-17 16:29:30|24252.6|24240.6|24252.6|24240.6|24252.6|24240.6|24252.6|24240.6|2
1760718580000|2025-10-17 16:29:40|24251.7|24239.7|24257.6|24245.6|24259.7|24247.7|24250.8|24238.8|13
1760718590000|2025-10-17 16:29:50|24257.2|24245.2|24255.4|24243.4|24257.2|24245.2|24255.4|24243.4|4
1760718600000|2025-10-17 16:30:00|24255.1|24243.1|24259.7|24247.7|24261|24249|24252.9|24240.9|26
1760718610000|2025-10-17 16:30:10|24262.2|24250.2|24259.7|24247.7|24264.7|24252.7|24259.7|24247.7|11
1760718620000|2025-10-17 16:30:20|24260.1|24248.1|24262.2|24250.2|24262.2|24250.2|24259.7|24247.7|3
1760718630000|2025-10-17 16:30:30|24260.4|24248.4|24260.4|24248.4|24260.4|24248.4|24260.4|24248.4|14
1760718640000|2025-10-17 16:30:40|24257.9|24245.9|24257.9|24245.9|24260.6|24248.6|24257.9|24245.9|15
1760718650000|2025-10-17 16:30:50|||||||||1
1760718670000|2025-10-17 16:31:10|24259.2|24247.2|24257.9|24245.9|24259.2|24247.2|24257.9|24245.9|6
1760718690000|2025-10-17 16:31:30|24257|24245|24257.6|24245.6|24257.9|24245.9|24257|24245|8
1760718700000|2025-10-17 16:31:40|24258.5|24246.5|24259.7|24247.7|24260.6|24248.6|24258.5|24246.5|3
1760718720000|2025-10-17 16:32:00|24260.6|24248.6|24257.9|24245.9|24260.6|24248.6|24256.7|24244.7|15
1760718730000|2025-10-17 16:32:10|24258.8|24246.8|24260.1|24248.1|24260.1|24248.1|24258.8|24246.8|4
1760718740000|2025-10-17 16:32:20|24259.7|24247.7|24257.9|24245.9|24259.7|24247.7|24257.9|24245.9|0
1760718750000|2025-10-17 16:32:30|24258.3|24246.3|24260.4|24248.4|24261|24249|24257.9|24245.9|6
1760718760000|2025-10-17 16:32:40|24260.1|24248.1|24267.9|24255.9|24268.8|24256.8|24260.1|24248.1|11
1760718770000|2025-10-17 16:32:50|||||||||1
1760718780000|2025-10-17 16:33:00|24267|24255|24260.4|24248.4|24267|24255|24260.4|24248.4|3
1760718790000|2025-10-17 16:33:10|24261.3|24249.3|24257.9|24245.9|24261.3|24249.3|24257.9|24245.9|4
1760718800000|2025-10-17 16:33:20|24258.8|24246.8|24256.7|24244.7|24258.8|24246.8|24256.7|24244.7|4
1760718810000|2025-10-17 16:33:30|24258.8|24246.8|24258.8|24246.8|24258.8|24246.8|24258.8|24246.8|4
1760718820000|2025-10-17 16:33:40|||||||||2
1760718830000|2025-10-17 16:33:50|24257.9|24245.9|24257.9|24245.9|24257.9|24245.9|24257.9|24245.9|2
1760718840000|2025-10-17 16:34:00|24257|24245|24257.9|24245.9|24257.9|24245.9|24256.7|24244.7|5
1760718850000|2025-10-17 16:34:10|24259.2|24247.2|24259.5|24247.5|24259.5|24247.5|24259.2|24247.2|5
1760718860000|2025-10-17 16:34:20|24258.8|24246.8|24258.8|24246.8|24258.8|24246.8|24257.9|24245.9|6
1760718870000|2025-10-17 16:34:30|24257.9|24245.9|24253.3|24241.3|24258.8|24246.8|24253.3|24241.3|12
1760718880000|2025-10-17 16:34:40|24253.6|24241.6|24253.6|24241.6|24254.5|24242.5|24253.6|24241.6|1
1760718890000|2025-10-17 16:34:50|24254.5|24242.5|24255.4|24243.4|24255.4|24243.4|24254.5|24242.5|5
1760718900000|2025-10-17 16:35:00|24254.5|24242.5|24254.5|24242.5|24254.5|24242.5|24254.5|24242.5|1
1760718910000|2025-10-17 16:35:10|24255.4|24243.4|24242.9|24230.9|24255.4|24243.4|24237.9|24225.9|10
1760718920000|2025-10-17 16:35:20|24245.1|24233.1|24240.4|24228.4|24245.1|24233.1|24240.4|24228.4|13
1760718930000|2025-10-17 16:35:30|24241.3|24229.3|24246.7|24234.7|24246.7|24234.7|24241.3|24229.3|9
1760718940000|2025-10-17 16:35:40|24247.9|24235.9|24257.6|24245.6|24257.6|24245.6|24244.5|24232.5|13
1760718950000|2025-10-17 16:35:50|24257.2|24245.2|24255.4|24243.4|24257.2|24245.2|24255.4|24243.4|0
1760718960000|2025-10-17 16:36:00|24253.8|24241.8|24252.9|24240.9|24253.8|24241.8|24252.9|24240.9|3
1760718970000|2025-10-17 16:36:10|24253.8|24241.8|24255.4|24243.4|24257.6|24245.6|24253.8|24241.8|6
1760718980000|2025-10-17 16:36:20|24263.3|24251.3|24267|24255|24267.9|24255.9|24263.3|24251.3|8
1760718990000|2025-10-17 16:36:30|24266.1|24254.1|24266.1|24254.1|24266.1|24254.1|24266.1|24254.1|0
1760719000000|2025-10-17 16:36:40|24264.9|24252.9|24266.1|24254.1|24266.1|24254.1|24264.9|24252.9|2
1760719010000|2025-10-17 16:36:50|24275.5|24263.5|24279.3|24267.3|24279.3|24267.3|24275.5|24263.5|6
1760719030000|2025-10-17 16:37:10|24282.5|24270.5|24286.2|24274.2|24286.2|24274.2|24282.5|24270.5|38
1760719040000|2025-10-17 16:37:20|24283.2|24271.2|24280.9|24268.9|24283.2|24271.2|24280|24268|4
1760719050000|2025-10-17 16:37:30|24281.2|24269.2|24282.1|24270.1|24282.1|24270.1|24280|24268|4
1760719060000|2025-10-17 16:37:40|24281.2|24269.2|24277.1|24265.1|24281.8|24269.8|24277.1|24265.1|2
1760719070000|2025-10-17 16:37:50|24275.3|24263.3|24275|24263|24275.3|24263.3|24275|24263|0
1760719080000|2025-10-17 16:38:00|24274.3|24262.3|24272.1|24260.1|24274.3|24262.3|24272.1|24260.1|5
1760719090000|2025-10-17 16:38:10|24273.4|24261.4|24278.4|24266.4|24278.4|24266.4|24272.1|24260.1|14
1760719100000|2025-10-17 16:38:20|24278|24266|24274.6|24262.6|24279.6|24267.6|24274.6|24262.6|3
1760719110000|2025-10-17 16:38:30|24273.4|24261.4|24272.1|24260.1|24273.4|24261.4|24272.1|24260.1|0
1760719120000|2025-10-17 16:38:40|24272.5|24260.5|24272.1|24260.1|24272.5|24260.5|24272.1|24260.1|1
1760719130000|2025-10-17 16:38:50|24270.9|24258.9|24262.8|24250.8|24270.9|24258.9|24262.8|24250.8|13
1760719140000|2025-10-17 16:39:00|24261.9|24249.9|24270.7|24258.7|24271|24259|24261.9|24249.9|14
1760719150000|2025-10-17 16:39:10|||||||||1
1760719160000|2025-10-17 16:39:20|24270.3|24258.3|24266.3|24254.3|24270.7|24258.7|24266.3|24254.3|4
1760719170000|2025-10-17 16:39:30|24264.8|24252.8|24266|24254|24266|24254|24264.8|24252.8|0
1760719180000|2025-10-17 16:39:40|24265.1|24253.1|24266|24254|24266|24254|24265.1|24253.1|2
1760719200000|2025-10-17 16:40:00|24266.3|24254.3|24258.5|24246.5|24266.3|24254.3|24258.5|24246.5|4
1760719210000|2025-10-17 16:40:10|24258.8|24246.8|24258.5|24246.5|24259.8|24247.8|24258.5|24246.5|4
1760719220000|2025-10-17 16:40:20|24259.4|24247.4|24261.6|24249.6|24261.6|24249.6|24259.4|24247.4|10
1760719230000|2025-10-17 16:40:30|24260.7|24248.7|24255.3|24243.3|24260.7|24248.7|24255.3|24243.3|5
1760719240000|2025-10-17 16:40:40|24254.1|24242.1|24253.7|24241.7|24254.1|24242.1|24253.7|24241.7|1
1760719250000|2025-10-17 16:40:50|24252.8|24240.8|24252.1|24240.1|24252.8|24240.8|24251.2|24239.2|1
1760719260000|2025-10-17 16:41:00|24251.2|24239.2|24246.8|24234.8|24251.2|24239.2|24246.8|24234.8|9
1760719270000|2025-10-17 16:41:10|24247.1|24235.1|24260.3|24248.3|24260.7|24248.7|24247.1|24235.1|13
1760719280000|2025-10-17 16:41:20|24260.7|24248.7|24260.7|24248.7|24260.7|24248.7|24260.7|24248.7|0
1760719290000|2025-10-17 16:41:30|24262.8|24250.8|24262.8|24250.8|24262.8|24250.8|24262.8|24250.8|2
1760719300000|2025-10-17 16:41:40|24261.9|24249.9|24260.3|24248.3|24261.9|24249.9|24260.3|24248.3|0
1760719310000|2025-10-17 16:41:50|24260|24248|24258.2|24246.2|24260|24248|24258.2|24246.2|2
1760719320000|2025-10-17 16:42:00|24259.1|24247.1|24258.4|24246.4|24259.1|24247.1|24257.1|24245.1|12
1760719330000|2025-10-17 16:42:10|24257.1|24245.1|24257.1|24245.1|24259.6|24247.6|24257.1|24245.1|2
1760719340000|2025-10-17 16:42:20|24257.8|24245.8|24259.3|24247.3|24259.6|24247.6|24257.1|24245.1|1
1760719350000|2025-10-17 16:42:30|24257.1|24245.1|24257.5|24245.5|24258.4|24246.4|24257.1|24245.1|2
1760719360000|2025-10-17 16:42:40|24258.4|24246.4|24257.1|24245.1|24258.4|24246.4|24257.1|24245.1|0
1760719370000|2025-10-17 16:42:50|24257.5|24245.5|24254.6|24242.6|24257.5|24245.5|24254.6|24242.6|2
1760719380000|2025-10-17 16:43:00|24255|24243|24254.6|24242.6|24255|24243|24254.6|24242.6|0
1760719390000|2025-10-17 16:43:10|||||||||1
1760719410000|2025-10-17 16:43:30|24252.1|24240.1|24252.1|24240.1|24253.4|24241.4|24251.8|24239.8|12
1760719420000|2025-10-17 16:43:40|24253.4|24241.4|24251.8|24239.8|24254.6|24242.6|24251.8|24239.8|6
1760719440000|2025-10-17 16:44:00|24252.1|24240.1|24258.4|24246.4|24258.4|24246.4|24252.1|24240.1|4
1760719450000|2025-10-17 16:44:10|24258|24246|24256.2|24244.2|24258|24246|24256.2|24244.2|1
1760719460000|2025-10-17 16:44:20|24259.6|24247.6|24260|24248|24260|24248|24259.6|24247.6|1
1760719470000|2025-10-17 16:44:30|24259.6|24247.6|24257.5|24245.5|24259.6|24247.6|24257.5|24245.5|1
1760719480000|2025-10-17 16:44:40|24257.1|24245.1|24257.5|24245.5|24257.5|24245.5|24257.1|24245.1|8
1760719490000|2025-10-17 16:44:50|||||||||1
1760719500000|2025-10-17 16:45:00|24257.8|24245.8|24258.7|24246.7|24259.6|24247.6|24257.8|24245.8|5
1760719510000|2025-10-17 16:45:10|24259.6|24247.6|24257.1|24245.1|24259.6|24247.6|24254.6|24242.6|4
1760719520000|2025-10-17 16:45:20|24255.9|24243.9|24255|24243|24255.9|24243.9|24255|24243|1
1760719530000|2025-10-17 16:45:30|24254.6|24242.6|24252.5|24240.5|24254.6|24242.6|24252.5|24240.5|9
1760719540000|2025-10-17 16:45:40|24253.4|24241.4|24252.5|24240.5|24253.4|24241.4|24252.5|24240.5|2
1760719550000|2025-10-17 16:45:50|24252.1|24240.1|24250|24238|24252.1|24240.1|24249.6|24237.6|6
1760719560000|2025-10-17 16:46:00|||||||||2
1760719570000|2025-10-17 16:46:10|||||||||4
1760719580000|2025-10-17 16:46:20|24250.7|24238.7|24252.5|24240.5|24252.5|24240.5|24250.7|24238.7|1
1760719590000|2025-10-17 16:46:30|24251.6|24239.6|24250.9|24238.9|24252.5|24240.5|24250|24238|1
1760719600000|2025-10-17 16:46:40|24251.2|24239.2|24252.5|24240.5|24252.5|24240.5|24251.2|24239.2|4
1760719610000|2025-10-17 16:46:50|24252.8|24240.8|24252.8|24240.8|24252.8|24240.8|24250.3|24238.3|1
1760719620000|2025-10-17 16:47:00|24251.2|24239.2|24250|24238|24251.2|24239.2|24250|24238|2
1760719630000|2025-10-17 16:47:10|24247.1|24235.1|24243.4|24231.4|24247.5|24235.5|24242.5|24230.5|6
1760719640000|2025-10-17 16:47:20|24242.5|24230.5|24242.1|24230.1|24243.4|24231.4|24242.1|24230.1|4
1760719660000|2025-10-17 16:47:40|24241.8|24229.8|24242.1|24230.1|24242.1|24230.1|24241.8|24229.8|1
1760719670000|2025-10-17 16:47:50|24242.5|24230.5|24243.4|24231.4|24243.4|24231.4|24242.5|24230.5|2
1760719680000|2025-10-17 16:48:00|24248.4|24236.4|24247.1|24235.1|24249.3|24237.3|24247.1|24235.1|5
1760719690000|2025-10-17 16:48:10|24249.3|24237.3|24245.9|24233.9|24249.3|24237.3|24245.9|24233.9|4
1760719700000|2025-10-17 16:48:20|24246.8|24234.8|24244.6|24232.6|24246.8|24234.8|24244.6|24232.6|2
1760719710000|2025-10-17 16:48:30|24245.9|24233.9|24245.2|24233.2|24247.1|24235.1|24244.3|24232.3|20
1760719720000|2025-10-17 16:48:40|24245.6|24233.6|24246.5|24234.5|24246.5|24234.5|24245.2|24233.2|2
1760719730000|2025-10-17 16:48:50|24247.7|24235.7|24246.5|24234.5|24247.7|24235.7|24246.5|24234.5|2
1760719740000|2025-10-17 16:49:00|24245.6|24233.6|24246.5|24234.5|24246.5|24234.5|24245.2|24233.2|2
1760719750000|2025-10-17 16:49:10|24247.7|24235.7|24246.1|24234.1|24247.7|24235.7|24245.8|24233.8|18
1760719760000|2025-10-17 16:49:20|24244.9|24232.9|24246.5|24234.5|24246.5|24234.5|24243.6|24231.6|9
1760719770000|2025-10-17 16:49:30|24245.8|24233.8|24241.8|24229.8|24246.1|24234.1|24241.8|24229.8|11
1760719780000|2025-10-17 16:49:40|24240.6|24228.6|24240.2|24228.2|24241.1|24229.1|24240.2|24228.2|1
1760719790000|2025-10-17 16:49:50|24237.7|24225.7|24238.6|24226.6|24239.5|24227.5|24237.7|24225.7|7
1760719800000|2025-10-17 16:50:00|24239.5|24227.5|24237.7|24225.7|24239.9|24227.9|24237.7|24225.7|2
1760719810000|2025-10-17 16:50:10|24239.9|24227.9|24244.6|24232.6|24244.6|24232.6|24238.6|24226.6|13
1760719820000|2025-10-17 16:50:20|24244.3|24232.3|24250.8|24238.8|24251.1|24239.1|24241.5|24229.5|34
1760719830000|2025-10-17 16:50:30|24251.1|24239.1|24245.4|24233.4|24252|24240|24245.4|24233.4|18
1760719840000|2025-10-17 16:50:40|24247.6|24235.6|24245.1|24233.1|24247.6|24235.6|24245.1|24233.1|13
1760719850000|2025-10-17 16:50:50|24242.9|24230.9|24242.6|24230.6|24242.9|24230.9|24242.6|24230.6|2
1760719860000|2025-10-17 16:51:00|24240.4|24228.4|24240.4|24228.4|24240.4|24228.4|24240.4|24228.4|0
1760719870000|2025-10-17 16:51:10|24241.3|24229.3|24240.1|24228.1|24241.3|24229.3|24237.9|24225.9|10
1760719880000|2025-10-17 16:51:20|24240.4|24228.4|24240.4|24228.4|24240.4|24228.4|24240.4|24228.4|1
1760719890000|2025-10-17 16:51:30|24240.1|24228.1|24240.1|24228.1|24240.1|24228.1|24240.1|24228.1|0
1760719910000|2025-10-17 16:51:50|24238.3|24226.3|24238.3|24226.3|24238.8|24226.8|24238.3|24226.3|4
1760719930000|2025-10-17 16:52:10|24237.9|24225.9|24237.9|24225.9|24237.9|24225.9|24237.9|24225.9|2
1760719940000|2025-10-17 16:52:20|24237|24225|24237.9|24225.9|24237.9|24225.9|24237|24225|1
1760719970000|2025-10-17 16:52:50|24237|24225|24237|24225|24237|24225|24237|24225|10
1760719980000|2025-10-17 16:53:00|24231.6|24219.6|24235|24223|24235|24223|24229.1|24217.1|89
1760719990000|2025-10-17 16:53:10|24233.7|24221.7|24232.5|24220.5|24233.7|24221.7|24232.5|24220.5|3
1760720000000|2025-10-17 16:53:20|24232.8|24220.8|24234.4|24222.4|24235|24223|24232.5|24220.5|31
1760720010000|2025-10-17 16:53:30|24234.8|24222.8|24234.4|24222.4|24235.7|24223.7|24234.4|24222.4|2
1760720020000|2025-10-17 16:53:40|24235.3|24223.3|24230.7|24218.7|24235.3|24223.3|24230.7|24218.7|24
1760720030000|2025-10-17 16:53:50|24229.4|24217.4|24229.4|24217.4|24229.4|24217.4|24229.4|24217.4|10
1760720040000|2025-10-17 16:54:00|||||||||4
1760720050000|2025-10-17 16:54:10|24230.7|24218.7|24229.4|24217.4|24230.7|24218.7|24229.4|24217.4|13
1760720060000|2025-10-17 16:54:20|24228.2|24216.2|24227.8|24215.8|24228.2|24216.2|24227.8|24215.8|7
1760720070000|2025-10-17 16:54:30|24228.2|24216.2|24228.2|24216.2|24228.2|24216.2|24228.2|24216.2|7
1760720080000|2025-10-17 16:54:40|24227.8|24215.8|24227.8|24215.8|24227.8|24215.8|24227.8|24215.8|1
1760720090000|2025-10-17 16:54:50|24216.9|24204.9|24200|24188|24218.2|24206.2|24200|24188|87
1760720100000|2025-10-17 16:55:00|24198.2|24186.2|24200|24188|24200.3|24188.3|24197.8|24185.8|19
1760720110000|2025-10-17 16:55:10|24200.3|24188.3|24202.1|24190.1|24203.7|24191.7|24200.3|24188.3|16
1760720120000|2025-10-17 16:55:20|24202.5|24190.5|24202.5|24190.5|24202.5|24190.5|24200|24188|22
1760720130000|2025-10-17 16:55:30|24200.7|24188.7|24209|24197|24209|24197|24196.6|24184.6|82
1760720140000|2025-10-17 16:55:40|24210.7|24198.7|24204.4|24192.4|24210.7|24198.7|24204.4|24192.4|16
1760720150000|2025-10-17 16:55:50|24203.5|24191.5|24200.7|24188.7|24203.5|24191.5|24200.7|24188.7|2
1760720160000|2025-10-17 16:56:00|24200.3|24188.3|24200.3|24188.3|24200.3|24188.3|24200.3|24188.3|9
1760720170000|2025-10-17 16:56:10|24197.8|24185.8|24192.3|24180.3|24197.8|24185.8|24192.3|24180.3|9
1760720180000|2025-10-17 16:56:20|24191.4|24179.4|24192.3|24180.3|24192.3|24180.3|24187.9|24175.9|10
1760720190000|2025-10-17 16:56:30|24191.4|24179.4|24177.3|24165.3|24192.3|24180.3|24175.4|24163.4|68
1760720200000|2025-10-17 16:56:40|24176|24164|24177.3|24165.3|24178.2|24166.2|24176|24164|14
1760720210000|2025-10-17 16:56:50|24176|24164|24184.1|24172.1|24184.1|24172.1|24176|24164|6
1760720220000|2025-10-17 16:57:00|24182.3|24170.3|24181.6|24169.6|24183.4|24171.4|24177.3|24165.3|30
1760720230000|2025-10-17 16:57:10|24180.7|24168.7|24193.5|24181.5|24193.6|24181.6|24180.7|24168.7|30
1760720240000|2025-10-17 16:57:20|24193.2|24181.2|24195|24183|24195.7|24183.7|24193.2|24181.2|3
1760720250000|2025-10-17 16:57:30|24198.1|24186.1|24210.8|24198.8|24210.8|24198.8|24198.1|24186.1|30
1760720260000|2025-10-17 16:57:40|24211.1|24199.1|24211.1|24199.1|24211.1|24199.1|24209.9|24197.9|7
1760720270000|2025-10-17 16:57:50|24209.9|24197.9|24209.8|24197.8|24210.8|24198.8|24209|24197|6
1760720280000|2025-10-17 16:58:00|24210.1|24198.1|24209.8|24197.8|24210.1|24198.1|24209.8|24197.8|9
1760720290000|2025-10-17 16:58:10|24217.5|24205.5|24221.7|24209.7|24223.3|24211.3|24217.5|24205.5|23
1760720300000|2025-10-17 16:58:20|24223.8|24211.8|24232.9|24220.9|24232.9|24220.9|24223.8|24211.8|10
1760720310000|2025-10-17 16:58:30|24233.3|24221.3|24239.5|24227.5|24239.5|24227.5|24232.7|24220.7|30
1760720320000|2025-10-17 16:58:40|24238.6|24226.6|24239.2|24227.2|24239.2|24227.2|24234.5|24222.5|10
1760720340000|2025-10-17 16:59:00|24238.3|24226.3|24239.9|24227.9|24241.7|24229.7|24238.3|24226.3|9
1760720350000|2025-10-17 16:59:10|24244.2|24232.2|24243.6|24231.6|24244.2|24232.2|24242.7|24230.7|10
1760720360000|2025-10-17 16:59:20|24243.3|24231.3|24243.6|24231.6|24243.6|24231.6|24243.3|24231.3|3
1760720380000|2025-10-17 16:59:40|24239.3|24227.3|24240.2|24228.2|24240.2|24228.2|24239.3|24227.3|1
1760720390000|2025-10-17 16:59:50|24239.3|24227.3|24241.1|24229.1|24242.7|24230.7|24239|24227|15
1760720400000|2025-10-17 17:00:00|24242|24230|24241.1|24229.1|24242|24230|24241.1|24229.1|3
1760720410000|2025-10-17 17:00:10|||||||||1
1760720420000|2025-10-17 17:00:20|24242.7|24230.7|24243.3|24231.3|24243.3|24231.3|24242.4|24230.4|7
1760720430000|2025-10-17 17:00:30|24244.9|24232.9|24245.6|24233.6|24245.6|24233.6|24244|24232|46
1760720440000|2025-10-17 17:00:40|24243.6|24231.6|24244|24232|24244|24232|24243.6|24231.6|6
1760720450000|2025-10-17 17:00:50|24243.1|24231.1|24237.4|24225.4|24243.1|24231.1|24237.4|24225.4|1
1760720460000|2025-10-17 17:01:00|24233.3|24221.3|24235.1|24223.1|24235.1|24223.1|24229.9|24217.9|6
1760720470000|2025-10-17 17:01:10|24239.2|24227.2|24240.8|24228.8|24241.7|24229.7|24238.3|24226.3|6
1760720480000|2025-10-17 17:01:20|24242.6|24230.6|24241.7|24229.7|24242.6|24230.6|24241.7|24229.7|2
1760720490000|2025-10-17 17:01:30|24242.7|24230.7|24243.6|24231.6|24243.6|24231.6|24242.7|24230.7|8
1760720500000|2025-10-17 17:01:40|24243.3|24231.3|24236.1|24224.1|24243.3|24231.3|24235.8|24223.8|6
1760720520000|2025-10-17 17:02:00|24235.8|24223.8|24234|24222|24235.8|24223.8|24234|24222|1
1760720530000|2025-10-17 17:02:10|24233.6|24221.6|24233.6|24221.6|24233.6|24221.6|24233.6|24221.6|1
1760720540000|2025-10-17 17:02:20|||||||||1
1760720550000|2025-10-17 17:02:30|24233.3|24221.3|24229|24217|24233.3|24221.3|24229|24217|3
1760720560000|2025-10-17 17:02:40|||||||||3
1760720580000|2025-10-17 17:03:00|24228.6|24216.6|24228.6|24216.6|24228.6|24216.6|24228.6|24216.6|1
1760720590000|2025-10-17 17:03:10|24227.7|24215.7|24218.3|24206.3|24227.7|24215.7|24218.3|24206.3|3
1760720600000|2025-10-17 17:03:20|24218|24206|24213.3|24201.3|24218|24206|24212.4|24200.4|10
1760720610000|2025-10-17 17:03:30|24212.4|24200.4|24223.3|24211.3|24223.3|24211.3|24212.4|24200.4|2
1760720620000|2025-10-17 17:03:40|24224.2|24212.2|24223.3|24211.3|24224.2|24212.2|24223.3|24211.3|1
1760720640000|2025-10-17 17:04:00|||||||||2
1760720650000|2025-10-17 17:04:10|24222.4|24210.4|24223.3|24211.3|24224.2|24212.2|24222.4|24210.4|7
1760720660000|2025-10-17 17:04:20|24224|24212|24224|24212|24224|24212|24224|24212|0
1760720680000|2025-10-17 17:04:40|24229.4|24217.4|24225.2|24213.2|24229.4|24217.4|24224.7|24212.7|19
1760720690000|2025-10-17 17:04:50|24224.3|24212.3|24222.2|24210.2|24224.3|24212.3|24222.2|24210.2|4
1760720700000|2025-10-17 17:05:00|24223.4|24211.4|24222.5|24210.5|24223.4|24211.4|24222.2|24210.2|0
1760720710000|2025-10-17 17:05:10|24226.1|24214.1|24226.1|24214.1|24226.1|24214.1|24225.2|24213.2|9
1760720720000|2025-10-17 17:05:20|24226.5|24214.5|24216.5|24204.5|24226.5|24214.5|24216.5|24204.5|24
1760720730000|2025-10-17 17:05:30|24215.6|24203.6|24215.6|24203.6|24216.5|24204.5|24215.6|24203.6|1
1760720740000|2025-10-17 17:05:40|||||||||6
1760720750000|2025-10-17 17:05:50|24216.5|24204.5|24216.5|24204.5|24216.5|24204.5|24216.5|24204.5|2
1760720760000|2025-10-17 17:06:00|24214|24202|24217.4|24205.4|24217.4|24205.4|24214|24202|3
1760720770000|2025-10-17 17:06:10|24216.5|24204.5|24214.9|24202.9|24216.5|24204.5|24214.9|24202.9|3
1760720780000|2025-10-17 17:06:20|24215.2|24203.2|24217.7|24205.7|24217.7|24205.7|24215.2|24203.2|5
1760720790000|2025-10-17 17:06:30|24217.1|24205.1|24212.7|24200.7|24217.1|24205.1|24212.7|24200.7|2
1760720800000|2025-10-17 17:06:40|24212.4|24200.4|24210.5|24198.5|24212.4|24200.4|24209.9|24197.9|17
1760720820000|2025-10-17 17:07:00|24209.6|24197.6|24208|24196|24209.6|24197.6|24206.7|24194.7|9
1760720830000|2025-10-17 17:07:10|24210.8|24198.8|24210.5|24198.5|24210.8|24198.8|24210.5|24198.5|3
1760720840000|2025-10-17 17:07:20|24211.1|24199.1|24218.3|24206.3|24218.3|24206.3|24211.1|24199.1|3
1760720860000|2025-10-17 17:07:40|24211.5|24199.5|24210.2|24198.2|24211.5|24199.5|24209.3|24197.3|3
1760720870000|2025-10-17 17:07:50|24209.3|24197.3|24209.3|24197.3|24209.3|24197.3|24209.3|24197.3|1
1760720880000|2025-10-17 17:08:00|24208.4|24196.4|24206.5|24194.5|24208.4|24196.4|24206.5|24194.5|0
1760720890000|2025-10-17 17:08:10|24208.6|24196.6|24209.3|24197.3|24209.3|24197.3|24208.6|24196.6|6
1760720900000|2025-10-17 17:08:20|24209|24197|24209|24197|24209.9|24197.9|24209|24197|0
1760720910000|2025-10-17 17:08:30|24210.2|24198.2|24209|24197|24210.2|24198.2|24206.1|24194.1|5
1760720920000|2025-10-17 17:08:40|24210.2|24198.2|24212.2|24200.2|24212.7|24200.7|24210|24198|5
1760720930000|2025-10-17 17:08:50|24211.8|24199.8|24210.9|24198.9|24211.8|24199.8|24210.9|24198.9|2
1760720940000|2025-10-17 17:09:00|24211.8|24199.8|24212.2|24200.2|24212.2|24200.2|24208.4|24196.4|3
1760720950000|2025-10-17 17:09:10|24212.5|24200.5|24219.7|24207.7|24219.7|24207.7|24212.5|24200.5|5
1760720960000|2025-10-17 17:09:20|24219.3|24207.3|24214.7|24202.7|24219.3|24207.3|24214.7|24202.7|4
1760720970000|2025-10-17 17:09:30|24217.2|24205.2|24216.3|24204.3|24218.4|24206.4|24216.3|24204.3|4
1760720980000|2025-10-17 17:09:40|24216.6|24204.6|24215.4|24203.4|24216.6|24204.6|24215.4|24203.4|1
1760720990000|2025-10-17 17:09:50|24214.5|24202.5|24214.1|24202.1|24214.5|24202.5|24214.1|24202.1|0
1760721010000|2025-10-17 17:10:10|24209.7|24197.7|24205.9|24193.9|24209.7|24197.7|24205|24193|23
1760721020000|2025-10-17 17:10:20|24206.3|24194.3|24206.8|24194.8|24208.1|24196.1|24206.3|24194.3|6
1760721030000|2025-10-17 17:10:30|24205.9|24193.9|24205.6|24193.6|24205.9|24193.9|24205.6|24193.6|15
1760721040000|2025-10-17 17:10:40|24206.8|24194.8|24211.8|24199.8|24213.4|24201.4|24206.8|24194.8|7
1760721050000|2025-10-17 17:10:50|24211.5|24199.5|24211.8|24199.8|24211.8|24199.8|24211.5|24199.5|0
1760721060000|2025-10-17 17:11:00|24210|24198|24211.8|24199.8|24211.8|24199.8|24209.3|24197.3|10
1760721070000|2025-10-17 17:11:10|24212.5|24200.5|24218.4|24206.4|24218.4|24206.4|24212.2|24200.2|9
1760721080000|2025-10-17 17:11:20|24219.3|24207.3|24220|24208|24220.4|24208.4|24219.3|24207.3|1
1760721090000|2025-10-17 17:11:30|24220.4|24208.4|24220.4|24208.4|24220.4|24208.4|24220|24208|1
1760721100000|2025-10-17 17:11:40|24221.6|24209.6|24220|24208|24221.6|24209.6|24220|24208|5
1760721110000|2025-10-17 17:11:50|24224.3|24212.3|24224.3|24212.3|24224.3|24212.3|24224.3|24212.3|16
1760721120000|2025-10-17 17:12:00|24225.6|24213.6|24224.3|24212.3|24225.6|24213.6|24224.3|24212.3|4
1760721130000|2025-10-17 17:12:10|24221.8|24209.8|24217.5|24205.5|24221.8|24209.8|24217.5|24205.5|26
1760721140000|2025-10-17 17:12:20|24218.4|24206.4|24217.5|24205.5|24218.4|24206.4|24217.5|24205.5|2
1760721150000|2025-10-17 17:12:30|24217.2|24205.2|24217.2|24205.2|24217.2|24205.2|24217.2|24205.2|0
1760721170000|2025-10-17 17:12:50|24218.1|24206.1|24217.5|24205.5|24218.1|24206.1|24217.2|24205.2|2
1760721180000|2025-10-17 17:13:00|||||||||1
1760721190000|2025-10-17 17:13:10|24217.9|24205.9|24218.2|24206.2|24218.2|24206.2|24217.9|24205.9|3
1760721200000|2025-10-17 17:13:20|24217.9|24205.9|24217.9|24205.9|24217.9|24205.9|24217.9|24205.9|2
1760721210000|2025-10-17 17:13:30|24216.6|24204.6|24215.7|24203.7|24216.6|24204.6|24215.7|24203.7|2
1760721220000|2025-10-17 17:13:40|24214.8|24202.8|24211.6|24199.6|24214.8|24202.8|24210.7|24198.7|6
1760721230000|2025-10-17 17:13:50|24212.5|24200.5|24211.6|24199.6|24212.5|24200.5|24210.4|24198.4|12
1760721240000|2025-10-17 17:14:00|24211.3|24199.3|24211.6|24199.6|24211.6|24199.6|24210.4|24198.4|0
1760721250000|2025-10-17 17:14:10|24212.2|24200.2|24211.8|24199.8|24213.1|24201.1|24210.6|24198.6|16
1760721260000|2025-10-17 17:14:20|24211.2|24199.2|24209.7|24197.7|24211.8|24199.8|24209.7|24197.7|5
1760721270000|2025-10-17 17:14:30|24210|24198|24212.2|24200.2|24213.4|24201.4|24210|24198|10
1760721290000|2025-10-17 17:14:50|24211.5|24199.5|24210|24198|24211.5|24199.5|24210|24198|4
1760721300000|2025-10-17 17:15:00|24210.4|24198.4|24214.1|24202.1|24214.1|24202.1|24210.4|24198.4|5
1760721310000|2025-10-17 17:15:10|24214.8|24202.8|24216.6|24204.6|24219.1|24207.1|24214.8|24202.8|7
1760721320000|2025-10-17 17:15:20|24216.3|24204.3|24214.1|24202.1|24216.6|24204.6|24214.1|24202.1|5
1760721330000|2025-10-17 17:15:30|24215|24203|24212.5|24200.5|24215|24203|24212.5|24200.5|2
1760721340000|2025-10-17 17:15:40|24213.4|24201.4|24212.5|24200.5|24213.8|24201.8|24212.5|24200.5|2
1760721350000|2025-10-17 17:15:50|24213.6|24201.6|24214.1|24202.1|24217.5|24205.5|24213.6|24201.6|16
1760721370000|2025-10-17 17:16:10|24216.6|24204.6|24216.6|24204.6|24216.6|24204.6|24216.6|24204.6|4
1760721380000|2025-10-17 17:16:20|24219.1|24207.1|24219.1|24207.1|24219.1|24207.1|24219.1|24207.1|3
1760721390000|2025-10-17 17:16:30|||||||||3
1760721400000|2025-10-17 17:16:40|24218.8|24206.8|24214.7|24202.7|24218.8|24206.8|24212.5|24200.5|15
1760721410000|2025-10-17 17:16:50|24215.6|24203.6|24215|24203|24215.9|24203.9|24215|24203|2
1760721420000|2025-10-17 17:17:00|24215.9|24203.9|24218.1|24206.1|24218.4|24206.4|24215.9|24203.9|3
1760721430000|2025-10-17 17:17:10|24218.4|24206.4|24217.5|24205.5|24220.9|24208.9|24217.5|24205.5|3
1760721440000|2025-10-17 17:17:20|24216.6|24204.6|24217.5|24205.5|24217.5|24205.5|24216.6|24204.6|1
1760721460000|2025-10-17 17:17:40|24216.6|24204.6|24216.6|24204.6|24216.6|24204.6|24216.6|24204.6|0
1760721470000|2025-10-17 17:17:50|24215.7|24203.7|24215.7|24203.7|24215.7|24203.7|24215.7|24203.7|3
1760721480000|2025-10-17 17:18:00|24214.7|24202.7|24215|24203|24217.2|24205.2|24212.5|24200.5|7
1760721490000|2025-10-17 17:18:10|24215.9|24203.9|24215.9|24203.9|24215.9|24203.9|24215.9|24203.9|2
1760721500000|2025-10-17 17:18:20|24214.7|24202.7|24215.9|24203.9|24215.9|24203.9|24214.7|24202.7|3
1760721510000|2025-10-17 17:18:30|24217.8|24205.8|24218.4|24206.4|24218.4|24206.4|24217.8|24205.8|2
1760721520000|2025-10-17 17:18:40|||||||||2
1760721530000|2025-10-17 17:18:50|24217.5|24205.5|24217.5|24205.5|24217.5|24205.5|24217.5|24205.5|2
1760721540000|2025-10-17 17:19:00|24216.3|24204.3|24215.4|24203.4|24216.3|24204.3|24215.4|24203.4|0
1760721550000|2025-10-17 17:19:10|24216.3|24204.3|24219.7|24207.7|24219.7|24207.7|24216.3|24204.3|6
1760721560000|2025-10-17 17:19:20|24217.5|24205.5|24217.5|24205.5|24217.5|24205.5|24217.5|24205.5|2
1760721580000|2025-10-17 17:19:40|24218.4|24206.4|24217.2|24205.2|24218.4|24206.4|24217.2|24205.2|11
1760721590000|2025-10-17 17:19:50|24216.3|24204.3|24219.3|24207.3|24219.3|24207.3|24214.3|24202.3|5
1760721600000|2025-10-17 17:20:00|24218.4|24206.4|24216.8|24204.8|24219.3|24207.3|24216.8|24204.8|5
1760721610000|2025-10-17 17:20:10|24218.4|24206.4|24216.8|24204.8|24218.4|24206.4|24216.8|24204.8|7
1760721620000|2025-10-17 17:20:20|24216.5|24204.5|24214.3|24202.3|24216.5|24204.5|24214.3|24202.3|7
1760721640000|2025-10-17 17:20:40|24213.4|24201.4|24213.4|24201.4|24213.4|24201.4|24213.4|24201.4|5
1760721650000|2025-10-17 17:20:50|24213.8|24201.8|24216.8|24204.8|24216.8|24204.8|24213.8|24201.8|4
1760721660000|2025-10-17 17:21:00|||||||||2
1760721670000|2025-10-17 17:21:10|24217.2|24205.2|24216.8|24204.8|24217.2|24205.2|24216.8|24204.8|0
1760721680000|2025-10-17 17:21:20|24215.6|24203.6|24214.3|24202.3|24215.6|24203.6|24214.3|24202.3|8
1760721690000|2025-10-17 17:21:30|24214.7|24202.7|24214.7|24202.7|24214.7|24202.7|24214.7|24202.7|6
1760721700000|2025-10-17 17:21:40|24214.3|24202.3|24213.4|24201.4|24214.3|24202.3|24213.4|24201.4|2
1760721710000|2025-10-17 17:21:50|24212.2|24200.2|24211.8|24199.8|24212.2|24200.2|24211.8|24199.8|0
1760721720000|2025-10-17 17:22:00|24210.9|24198.9|24211.8|24199.8|24213.1|24201.1|24210.9|24198.9|7
1760721730000|2025-10-17 17:22:10|24210.9|24198.9|24211.8|24199.8|24211.8|24199.8|24210.9|24198.9|3
1760721740000|2025-10-17 17:22:20|24212.2|24200.2|24213.4|24201.4|24213.4|24201.4|24212.2|24200.2|4
1760721750000|2025-10-17 17:22:30|||||||||2
1760721760000|2025-10-17 17:22:40|24213.8|24201.8|24214.7|24202.7|24215|24203|24213.8|24201.8|2
1760721770000|2025-10-17 17:22:50|24215|24203|24215.9|24203.9|24215.9|24203.9|24215|24203|6
1760721780000|2025-10-17 17:23:00|24215.6|24203.6|24215.3|24203.3|24215.6|24203.6|24215.3|24203.3|7
1760721790000|2025-10-17 17:23:10|24215.9|24203.9|24216.5|24204.5|24219|24207|24215.9|24203.9|8
1760721800000|2025-10-17 17:23:20|24216.2|24204.2|24218.7|24206.7|24218.7|24206.7|24216.2|24204.2|7
1760721810000|2025-10-17 17:23:30|24219.9|24207.9|24217.8|24205.8|24219.9|24207.9|24216.8|24204.8|2
1760721820000|2025-10-17 17:23:40|24218.7|24206.7|24215.3|24203.3|24218.7|24206.7|24215.3|24203.3|8
1760721830000|2025-10-17 17:23:50|24214.4|24202.4|24214.6|24202.6|24214.9|24202.9|24214.4|24202.4|22
1760721840000|2025-10-17 17:24:00|24217.1|24205.1|24213|24201|24217.1|24205.1|24212.1|24200.1|12
1760721850000|2025-10-17 17:24:10|24213.7|24201.7|24211.5|24199.5|24214.9|24202.9|24211.5|24199.5|22
1760721860000|2025-10-17 17:24:20|24212.4|24200.4|24212.6|24200.6|24212.6|24200.6|24211.5|24199.5|65
1760721870000|2025-10-17 17:24:30|24210.8|24198.8|24206.4|24194.4|24210.8|24198.8|24206|24194|11
1760721880000|2025-10-17 17:24:40|||||||||5
1760721890000|2025-10-17 17:24:50|24206.7|24194.7|24207.1|24195.1|24207.1|24195.1|24206.7|24194.7|16
1760721900000|2025-10-17 17:25:00|24207.4|24195.4|24209.6|24197.6|24209.6|24197.6|24207.1|24195.1|2
1760721910000|2025-10-17 17:25:10|||||||||1
1760721920000|2025-10-17 17:25:20|24207.4|24195.4|24208.3|24196.3|24208.3|24196.3|24207.4|24195.4|6
1760721930000|2025-10-17 17:25:30|24208|24196|24204.2|24192.2|24208|24196|24202.1|24190.1|20
1760721940000|2025-10-17 17:25:40|24203.5|24191.5|24203.5|24191.5|24203.5|24191.5|24203.5|24191.5|0
1760721950000|2025-10-17 17:25:50|24204.2|24192.2|24204.2|24192.2|24204.2|24192.2|24204.2|24192.2|3
1760721960000|2025-10-17 17:26:00|24203.9|24191.9|24201.4|24189.4|24205.7|24193.7|24201.4|24189.4|16
1760721970000|2025-10-17 17:26:10|24199.2|24187.2|24199.2|24187.2|24199.2|24187.2|24199.2|24187.2|3
1760721980000|2025-10-17 17:26:20|24198.9|24186.9|24194.6|24182.6|24199.2|24187.2|24194.6|24182.6|8
1760721990000|2025-10-17 17:26:30|24193.7|24181.7|24194.6|24182.6|24194.6|24182.6|24193.7|24181.7|0
1760722000000|2025-10-17 17:26:40|24193.7|24181.7|24191.7|24179.7|24194.6|24182.6|24191.7|24179.7|1
1760722010000|2025-10-17 17:26:50|24192.1|24180.1|24193.5|24181.5|24193.5|24181.5|24191.7|24179.7|7
1760722020000|2025-10-17 17:27:00|||||||||2
1760722030000|2025-10-17 17:27:10|24194.5|24182.5|24195.1|24183.1|24196|24184|24194.5|24182.5|5
1760722040000|2025-10-17 17:27:20|24194.8|24182.8|24194.8|24182.8|24194.8|24182.8|24194.8|24182.8|0
1760722050000|2025-10-17 17:27:30|||||||||2
1760722060000|2025-10-17 17:27:40|24195.5|24183.5|24195.1|24183.1|24195.5|24183.5|24195.1|24183.1|0
1760722070000|2025-10-17 17:27:50|24194.2|24182.2|24193.9|24181.9|24194.2|24182.2|24193.9|24181.9|11
1760722080000|2025-10-17 17:28:00|24193.5|24181.5|24193.5|24181.5|24193.5|24181.5|24193.5|24181.5|2
1760722090000|2025-10-17 17:28:10|24190.1|24178.1|24188.9|24176.9|24190.1|24178.1|24186.4|24174.4|17
1760722100000|2025-10-17 17:28:20|24191.4|24179.4|24181|24169|24191.4|24179.4|24176.5|24164.5|123
1760722110000|2025-10-17 17:28:30|24186|24174|24184.8|24172.8|24186|24174|24183.5|24171.5|10
1760722120000|2025-10-17 17:28:40|24184.5|24172.5|24187.3|24175.3|24187.3|24175.3|24183.9|24171.9|5
1760722130000|2025-10-17 17:28:50|24187.6|24175.6|24188.3|24176.3|24188.3|24176.3|24186.7|24174.7|2
1760722140000|2025-10-17 17:29:00|24189.2|24177.2|24194|24182|24194|24182|24185.8|24173.8|8
1760722150000|2025-10-17 17:29:10|24192.8|24180.8|24195.8|24183.8|24195.8|24183.8|24192.8|24180.8|37
1760722160000|2025-10-17 17:29:20|24195.5|24183.5|24193.7|24181.7|24195.5|24183.5|24193.7|24181.7|3
1760722170000|2025-10-17 17:29:30|24194.6|24182.6|24194.6|24182.6|24194.6|24182.6|24194.6|24182.6|7
1760722180000|2025-10-17 17:29:40|24193.7|24181.7|24194.6|24182.6|24194.6|24182.6|24193.7|24181.7|6
1760722190000|2025-10-17 17:29:50|||||||||2
1760722200000|2025-10-17 17:30:00|24196.7|24184.7|24198.9|24186.9|24198.9|24186.9|24196.7|24184.7|14
1760722210000|2025-10-17 17:30:10|24199.6|24187.6|24205.1|24193.1|24205.1|24193.1|24199.6|24187.6|11
1760722220000|2025-10-17 17:30:20|24207|24195|24209.6|24197.6|24212.3|24200.3|24207|24195|21
1760722230000|2025-10-17 17:30:30|24208.3|24196.3|24205.5|24193.5|24208.3|24196.3|24205.5|24193.5|2
1760722240000|2025-10-17 17:30:40|24205.8|24193.8|24205.8|24193.8|24205.8|24193.8|24205.8|24193.8|2
1760722250000|2025-10-17 17:30:50|24204.8|24192.8|24205.5|24193.5|24206.1|24194.1|24203.9|24191.9|12
1760722260000|2025-10-17 17:31:00|24204.6|24192.6|24200.8|24188.8|24204.6|24192.6|24200.8|24188.8|6
1760722270000|2025-10-17 17:31:10|24201.2|24189.2|24201.2|24189.2|24201.2|24189.2|24201.2|24189.2|0
1760722280000|2025-10-17 17:31:20|24201.5|24189.5|24199.4|24187.4|24201.5|24189.5|24199.4|24187.4|0
1760722290000|2025-10-17 17:31:30|24203|24191|24203.3|24191.3|24203.3|24191.3|24203|24191|6
1760722300000|2025-10-17 17:31:40|24203.7|24191.7|24203.7|24191.7|24203.7|24191.7|24203.7|24191.7|0
1760722310000|2025-10-17 17:31:50|24202.8|24190.8|24210.5|24198.5|24210.5|24198.5|24202.8|24190.8|3
1760722320000|2025-10-17 17:32:00|24211.4|24199.4|24219.5|24207.5|24219.8|24207.8|24208.7|24196.7|19
1760722330000|2025-10-17 17:32:10|24217.6|24205.6|24213|24201|24217.6|24205.6|24213|24201|10
1760722340000|2025-10-17 17:32:20|24213.9|24201.9|24220.1|24208.1|24220.4|24208.4|24213.9|24201.9|6
1760722350000|2025-10-17 17:32:30|24219.2|24207.2|24217.6|24205.6|24220.1|24208.1|24217.6|24205.6|22
1760722360000|2025-10-17 17:32:40|24217.3|24205.3|24220.5|24208.5|24220.5|24208.5|24217.3|24205.3|1
1760722370000|2025-10-17 17:32:50|24219.2|24207.2|24220.5|24208.5|24220.5|24208.5|24219.2|24207.2|3
1760722380000|2025-10-17 17:33:00|24221.4|24209.4|24221.7|24209.7|24221.7|24209.7|24220.5|24208.5|1
1760722390000|2025-10-17 17:33:10|24222.1|24210.1|24221.4|24209.4|24222.1|24210.1|24221.4|24209.4|5
1760722410000|2025-10-17 17:33:30|24222.1|24210.1|24222.1|24210.1|24222.1|24210.1|24222.1|24210.1|1
1760722420000|2025-10-17 17:33:40|24221.7|24209.7|24221.7|24209.7|24221.7|24209.7|24221.7|24209.7|2
1760722430000|2025-10-17 17:33:50|24220.8|24208.8|24222.1|24210.1|24222.1|24210.1|24220.8|24208.8|28
1760722440000|2025-10-17 17:34:00|24223.9|24211.9|24223.9|24211.9|24223.9|24211.9|24223.9|24211.9|3
1760722450000|2025-10-17 17:34:10|24224.2|24212.2|24223.9|24211.9|24224.2|24212.2|24223.9|24211.9|7
1760722460000|2025-10-17 17:34:20|24221.4|24209.4|24220.1|24208.1|24221.4|24209.4|24220.1|24208.1|6
1760722470000|2025-10-17 17:34:30|24219.2|24207.2|24216.4|24204.4|24219.8|24207.8|24216.4|24204.4|11
1760722480000|2025-10-17 17:34:40|24214.5|24202.5|24216.4|24204.4|24216.4|24204.4|24211.4|24199.4|20
1760722490000|2025-10-17 17:34:50|24215.5|24203.5|24215.5|24203.5|24216.4|24204.4|24213|24201|5
1760722500000|2025-10-17 17:35:00|24215.1|24203.1|24211.4|24199.4|24215.2|24203.2|24208|24196|2
1760722510000|2025-10-17 17:35:10|24212.1|24200.1|24215.2|24203.2|24215.2|24203.2|24212.1|24200.1|4
1760722520000|2025-10-17 17:35:20|24208.9|24196.9|24208.9|24196.9|24208.9|24196.9|24208.9|24196.9|7
1760722530000|2025-10-17 17:35:30|||||||||1
1760722540000|2025-10-17 17:35:40|24209.2|24197.2|24210.8|24198.8|24210.8|24198.8|24209.2|24197.2|4
1760722550000|2025-10-17 17:35:50|24211.7|24199.7|24215.4|24203.4|24216.5|24204.5|24211.7|24199.7|23
1760722560000|2025-10-17 17:36:00|24214|24202|24219.6|24207.6|24219.9|24207.9|24214|24202|28
1760722570000|2025-10-17 17:36:10|24221.7|24209.7|24223|24211|24223.9|24211.9|24221.7|24209.7|3
1760722580000|2025-10-17 17:36:20|24220.2|24208.2|24221.4|24209.4|24221.4|24209.4|24220.2|24208.2|5
1760722590000|2025-10-17 17:36:30|24224.2|24212.2|24222.7|24210.7|24225.8|24213.8|24221.1|24209.1|44
1760722600000|2025-10-17 17:36:40|24222.3|24210.3|24222.7|24210.7|24222.7|24210.7|24222.3|24210.3|34
1760722610000|2025-10-17 17:36:50|24223.6|24211.6|24227.3|24215.3|24228.6|24216.6|24223.6|24211.6|61
1760722620000|2025-10-17 17:37:00|24228.2|24216.2|24243.6|24231.6|24248.6|24236.6|24228.2|24216.2|12
1760722630000|2025-10-17 17:37:10|24244.5|24232.5|24250.7|24238.7|24252.5|24240.5|24242.3|24230.3|24
1760722640000|2025-10-17 17:37:20|24247|24235|24242.7|24230.7|24247|24235|24238.9|24226.9|11
1760722650000|2025-10-17 17:37:30|24241.7|24229.7|24235.2|24223.2|24241.7|24229.7|24235.2|24223.2|6
1760722660000|2025-10-17 17:37:40|24231.4|24219.4|24240.2|24228.2|24240.5|24228.5|24231.4|24219.4|15
1760722670000|2025-10-17 17:37:50|24242.7|24230.7|24242.7|24230.7|24242.7|24230.7|24241.4|24229.4|2
1760722680000|2025-10-17 17:38:00|24241.6|24229.6|24235.2|24223.2|24242|24230|24233.3|24221.3|6
1760722690000|2025-10-17 17:38:10|24234.2|24222.2|24230.8|24218.8|24234.2|24222.2|24230.8|24218.8|14
1760722700000|2025-10-17 17:38:20|24231.7|24219.7|24234.9|24222.9|24235.8|24223.8|24231.7|24219.7|9
1760722710000|2025-10-17 17:38:30|24235.8|24223.8|24238.3|24226.3|24238.3|24226.3|24235.8|24223.8|2
1760722720000|2025-10-17 17:38:40|24239|24227|24241.7|24229.7|24243|24231|24239|24227|21
1760722730000|2025-10-17 17:38:50|24243.6|24231.6|24242.4|24230.4|24244.2|24232.2|24242.4|24230.4|3
1760722740000|2025-10-17 17:39:00|24243.3|24231.3|24246.7|24234.7|24247.1|24235.1|24243.3|24231.3|6
1760722750000|2025-10-17 17:39:10|24245.8|24233.8|24247.7|24235.7|24247.7|24235.7|24245.8|24233.8|21
1760722760000|2025-10-17 17:39:20|24246.7|24234.7|24246.7|24234.7|24246.7|24234.7|24246.7|24234.7|2
1760722770000|2025-10-17 17:39:30|24247.7|24235.7|24243.9|24231.9|24247.7|24235.7|24243.9|24231.9|2
1760722780000|2025-10-17 17:39:40|24243|24231|24243.9|24231.9|24243.9|24231.9|24243|24231|3
1760722790000|2025-10-17 17:39:50|24243|24231|24243.9|24231.9|24243.9|24231.9|24242.1|24230.1|8
1760722810000|2025-10-17 17:40:10|24245.7|24233.7|24245.8|24233.8|24247.7|24235.7|24245.7|24233.7|6
1760722820000|2025-10-17 17:40:20|24245.5|24233.5|24243|24231|24245.5|24233.5|24242.7|24230.7|3
1760722830000|2025-10-17 17:40:30|24244.2|24232.2|24240.5|24228.5|24246.4|24234.4|24240.5|24228.5|22
1760722840000|2025-10-17 17:40:40|24240.2|24228.2|24247.7|24235.7|24247.7|24235.7|24240.2|24228.2|11
1760722850000|2025-10-17 17:40:50|24248|24236|24247.7|24235.7|24248.9|24236.9|24243|24231|3
1760722860000|2025-10-17 17:41:00|24248.6|24236.6|24248|24236|24248.9|24236.9|24248|24236|3
1760722870000|2025-10-17 17:41:10|24245.2|24233.2|24245.2|24233.2|24245.2|24233.2|24245.2|24233.2|1
1760722880000|2025-10-17 17:41:20|24232.7|24220.7|24237.7|24225.7|24239.5|24227.5|24232.3|24220.3|23
1760722890000|2025-10-17 17:41:30|24236.8|24224.8|24234.8|24222.8|24236.8|24224.8|24232.7|24220.7|7
1760722900000|2025-10-17 17:41:40|24235.2|24223.2|24233.6|24221.6|24235.2|24223.2|24233.2|24221.2|0
1760722910000|2025-10-17 17:41:50|24232.3|24220.3|24232.3|24220.3|24232.3|24220.3|24232.3|24220.3|0
1760722920000|2025-10-17 17:42:00|24229.6|24217.6|24222.3|24210.3|24229.6|24217.6|24222.3|24210.3|9
1760722930000|2025-10-17 17:42:10|24223.2|24211.2|24223.2|24211.2|24223.2|24211.2|24221.4|24209.4|3
1760722940000|2025-10-17 17:42:20|24222.3|24210.3|24222.3|24210.3|24222.3|24210.3|24222.3|24210.3|5
1760722950000|2025-10-17 17:42:30|24221.1|24209.1|24219.8|24207.8|24221.1|24209.1|24219.8|24207.8|2
1760722960000|2025-10-17 17:42:40|24218.6|24206.6|24222|24210|24222.3|24210.3|24218.6|24206.6|12
1760722970000|2025-10-17 17:42:50|||||||||2
1760722980000|2025-10-17 17:43:00|24222.3|24210.3|24224.8|24212.8|24228.2|24216.2|24221.4|24209.4|21
1760722990000|2025-10-17 17:43:10|24226.1|24214.1|24229.1|24217.1|24229.1|24217.1|24225.7|24213.7|17
1760723000000|2025-10-17 17:43:20|24229.5|24217.5|24227.3|24215.3|24230.4|24218.4|24227.3|24215.3|1
1760723010000|2025-10-17 17:43:30|24231.1|24219.1|24237|24225|24237|24225|24231.1|24219.1|11
1760723020000|2025-10-17 17:43:40|24234.5|24222.5|24232.3|24220.3|24234.5|24222.5|24232.3|24220.3|6
1760723030000|2025-10-17 17:43:50|24233.2|24221.2|24233|24221|24233.6|24221.6|24233|24221|4
1760723040000|2025-10-17 17:44:00|24231.8|24219.8|24236.1|24224.1|24236.1|24224.1|24231.8|24219.8|14
1760723050000|2025-10-17 17:44:10|24239.8|24227.8|24239.8|24227.8|24239.8|24227.8|24239.8|24227.8|3
1760723060000|2025-10-17 17:44:20|24238.6|24226.6|24240.2|24228.2|24241.1|24229.1|24238.6|24226.6|10
1760723070000|2025-10-17 17:44:30|||||||||1
1760723080000|2025-10-17 17:44:40|24233.9|24221.9|24234.8|24222.8|24236.1|24224.1|24233.9|24221.9|6
1760723090000|2025-10-17 17:44:50|24236.1|24224.1|24237.3|24225.3|24237.3|24225.3|24234.8|24222.8|2
1760723100000|2025-10-17 17:45:00|24237|24225|24238.9|24226.9|24238.9|24226.9|24233.6|24221.6|12
1760723110000|2025-10-17 17:45:10|24238|24226|24241.8|24229.8|24242.7|24230.7|24238|24226|3
1760723120000|2025-10-17 17:45:20|24241.4|24229.4|24236.1|24224.1|24241.4|24229.4|24234.3|24222.3|17
1760723130000|2025-10-17 17:45:30|24235.7|24223.7|24237|24225|24237.3|24225.3|24235.7|24223.7|13
1760723140000|2025-10-17 17:45:40|24237.3|24225.3|24237.3|24225.3|24237.3|24225.3|24237.3|24225.3|6
1760723150000|2025-10-17 17:45:50|24235.7|24223.7|24234.8|24222.8|24235.7|24223.7|24234.8|24222.8|6
1760723160000|2025-10-17 17:46:00|24233.6|24221.6|24233.9|24221.9|24233.9|24221.9|24233.6|24221.6|14
1760723170000|2025-10-17 17:46:10|24233|24221|24234.3|24222.3|24234.3|24222.3|24233|24221|4
1760723180000|2025-10-17 17:46:20|24234.6|24222.6|24236.4|24224.4|24236.4|24224.4|24234.6|24222.6|3
1760723200000|2025-10-17 17:46:40|24238.4|24226.4|24238|24226|24238.9|24226.9|24236.8|24224.8|29
1760723210000|2025-10-17 17:46:50|24238.9|24226.9|24238.9|24226.9|24239.3|24227.3|24236.8|24224.8|16
1760723220000|2025-10-17 17:47:00|24239.8|24227.8|24245.7|24233.7|24245.7|24233.7|24239.8|24227.8|15
1760723230000|2025-10-17 17:47:10|24243.2|24231.2|24242|24230|24244.8|24232.8|24240.7|24228.7|26
1760723240000|2025-10-17 17:47:20|24242.7|24230.7|24247|24235|24251.6|24239.6|24242.7|24230.7|12
1760723250000|2025-10-17 17:47:30|24250.7|24238.7|24242|24230|24250.7|24238.7|24242|24230|11
1760723260000|2025-10-17 17:47:40|24244.5|24232.5|24242|24230|24244.5|24232.5|24240.7|24228.7|5
1760723270000|2025-10-17 17:47:50|24240.7|24228.7|24240.7|24228.7|24240.7|24228.7|24240.7|24228.7|1
1760723280000|2025-10-17 17:48:00|24240|24228|24240|24228|24240|24228|24240|24228|54
1760723290000|2025-10-17 17:48:10|24239.1|24227.1|24237.5|24225.5|24239.1|24227.1|24237.5|24225.5|3
1760723300000|2025-10-17 17:48:20|||||||||1
1760723310000|2025-10-17 17:48:30|24236.6|24224.6|24236.6|24224.6|24236.6|24224.6|24235.4|24223.4|4
1760723320000|2025-10-17 17:48:40|24237|24225|24237|24225|24237|24225|24237|24225|4
1760723330000|2025-10-17 17:48:50|24236.1|24224.1|24237|24225|24237.9|24225.9|24236.1|24224.1|9
1760723340000|2025-10-17 17:49:00|24236.6|24224.6|24237.5|24225.5|24237.5|24225.5|24236.6|24224.6|21
1760723350000|2025-10-17 17:49:10|||||||||2
1760723360000|2025-10-17 17:49:20|24241.3|24229.3|24242.5|24230.5|24242.5|24230.5|24241.3|24229.3|13
1760723370000|2025-10-17 17:49:30|24241.6|24229.6|24241.6|24229.6|24241.6|24229.6|24241.6|24229.6|1
1760723380000|2025-10-17 17:49:40|24240.4|24228.4|24237.5|24225.5|24240.4|24228.4|24237.5|24225.5|5
1760723390000|2025-10-17 17:49:50|24238.2|24226.2|24241.6|24229.6|24241.6|24229.6|24238.2|24226.2|4
1760723400000|2025-10-17 17:50:00|24242.5|24230.5|24244.1|24232.1|24244.1|24232.1|24241.6|24229.6|10
1760723410000|2025-10-17 17:50:10|24246|24234|24244.1|24232.1|24246|24234|24244.1|24232.1|3
1760723420000|2025-10-17 17:50:20|24242.3|24230.3|24241.6|24229.6|24244.1|24232.1|24241|24229|23
1760723430000|2025-10-17 17:50:30|24241.3|24229.3|24241.3|24229.3|24241.3|24229.3|24241.3|24229.3|0
1760723440000|2025-10-17 17:50:40|24241.6|24229.6|24242.9|24230.9|24244.1|24232.1|24240.4|24228.4|6
1760723450000|2025-10-17 17:50:50|24242|24230|24246.3|24234.3|24246.3|24234.3|24241.6|24229.6|14
1760723460000|2025-10-17 17:51:00|24247.2|24235.2|24247.9|24235.9|24250.4|24238.4|24247.2|24235.2|8
1760723470000|2025-10-17 17:51:10|24246.9|24234.9|24246.9|24234.9|24248.5|24236.5|24245.6|24233.6|24
1760723480000|2025-10-17 17:51:20|24246|24234|24245.3|24233.3|24246.9|24234.9|24245.3|24233.3|15
1760723490000|2025-10-17 17:51:30|24244.4|24232.4|24246.2|24234.2|24246.5|24234.5|24244.4|24232.4|1
1760723500000|2025-10-17 17:51:40|24245.3|24233.3|24245.3|24233.3|24245.3|24233.3|24245.3|24233.3|22
1760723510000|2025-10-17 17:51:50|24244|24232|24244|24232|24244|24232|24244|24232|2
1760723520000|2025-10-17 17:52:00|24243.1|24231.1|24246|24234|24246|24234|24243.1|24231.1|15
1760723530000|2025-10-17 17:52:10|24244.7|24232.7|24247.2|24235.2|24247.2|24235.2|24244.7|24232.7|7
1760723540000|2025-10-17 17:52:20|24246.9|24234.9|24246.9|24234.9|24246.9|24234.9|24246.9|24234.9|2
1760723550000|2025-10-17 17:52:30|24245|24233|24247.5|24235.5|24247.5|24235.5|24243.9|24231.9|8
1760723560000|2025-10-17 17:52:40|24246.6|24234.6|24250.7|24238.7|24250.7|24238.7|24246.6|24234.6|30
1760723570000|2025-10-17 17:52:50|24251.8|24239.8|24247.3|24235.3|24252.7|24240.7|24247.3|24235.3|16
1760723580000|2025-10-17 17:53:00|24248.2|24236.2|24247.3|24235.3|24248.2|24236.2|24247.3|24235.3|1
1760723590000|2025-10-17 17:53:10|24249.8|24237.8|24249.5|24237.5|24250.2|24238.2|24249.5|24237.5|2
1760723600000|2025-10-17 17:53:20|24249.8|24237.8|24249.8|24237.8|24249.8|24237.8|24247.3|24235.3|3
1760723610000|2025-10-17 17:53:30|24251.1|24239.1|24250.5|24238.5|24252.1|24240.1|24249.8|24237.8|7
1760723620000|2025-10-17 17:53:40|24251.4|24239.4|24251.4|24239.4|24251.8|24239.8|24251.4|24239.4|47
1760723630000|2025-10-17 17:53:50|24250.5|24238.5|24250.7|24238.7|24251.4|24239.4|24249.8|24237.8|0
1760723640000|2025-10-17 17:54:00|24251.1|24239.1|24251.1|24239.1|24251.1|24239.1|24250.7|24238.7|8
1760723650000|2025-10-17 17:54:10|24251.4|24239.4|24264.1|24252.1|24264.1|24252.1|24251.4|24239.4|35
1760723660000|2025-10-17 17:54:20|24265.7|24253.7|24263.6|24251.6|24265.7|24253.7|24262.3|24250.3|18
1760723670000|2025-10-17 17:54:30|24264.8|24252.8|24263|24251|24267.3|24255.3|24262.7|24250.7|7
1760723680000|2025-10-17 17:54:40|24261.8|24249.8|24260.9|24248.9|24263.4|24251.4|24260.9|24248.9|14
1760723690000|2025-10-17 17:54:50|24260|24248|24261.5|24249.5|24261.5|24249.5|24257.5|24245.5|8
1760723700000|2025-10-17 17:55:00|24261.2|24249.2|24262.5|24250.5|24262.5|24250.5|24259|24247|14
1760723710000|2025-10-17 17:55:10|24264|24252|24289.1|24277.1|24289.8|24277.8|24264|24252|47
1760723720000|2025-10-17 17:55:20|24289.8|24277.8|24283.9|24271.9|24289.8|24277.8|24282.7|24270.7|16
1760723730000|2025-10-17 17:55:30|24284.3|24272.3|24289.5|24277.5|24289.8|24277.8|24283.9|24271.9|24
1760723740000|2025-10-17 17:55:40|24289.1|24277.1|24286.1|24274.1|24289.1|24277.1|24286.1|24274.1|12
1760723750000|2025-10-17 17:55:50|24287|24275|24284.7|24272.7|24287|24275|24284.7|24272.7|19
1760723760000|2025-10-17 17:56:00|24285.1|24273.1|24288.8|24276.8|24288.8|24276.8|24285.1|24273.1|5
1760723770000|2025-10-17 17:56:10|24286.6|24274.6|24284.1|24272.1|24286.6|24274.6|24284.1|24272.1|18
1760723780000|2025-10-17 17:56:20|24284.5|24272.5|24284.1|24272.1|24284.5|24272.5|24284.1|24272.1|1
1760723790000|2025-10-17 17:56:30|24283.2|24271.2|24283.2|24271.2|24284.1|24272.1|24283.2|24271.2|4
1760723800000|2025-10-17 17:56:40|24284.1|24272.1|24282.3|24270.3|24285.7|24273.7|24282.3|24270.3|3
1760723810000|2025-10-17 17:56:50|24283.2|24271.2|24283.6|24271.6|24283.6|24271.6|24283.2|24271.2|1
1760723820000|2025-10-17 17:57:00|24282.3|24270.3|24281.1|24269.1|24283.6|24271.6|24281.1|24269.1|17
1760723830000|2025-10-17 17:57:10|24281.4|24269.4|24270.7|24258.7|24282.3|24270.3|24270.7|24258.7|29
1760723840000|2025-10-17 17:57:20|24271.1|24259.1|24267.3|24255.3|24272|24260|24267.3|24255.3|6
1760723850000|2025-10-17 17:57:30|24266.1|24254.1|24263.2|24251.2|24267|24255|24263.2|24251.2|12
1760723860000|2025-10-17 17:57:40|24267|24255|24264.5|24252.5|24268.2|24256.2|24264.5|24252.5|16
1760723870000|2025-10-17 17:57:50|24263.1|24251.1|24259.7|24247.7|24263.1|24251.1|24257.2|24245.2|29
1760723880000|2025-10-17 17:58:00|24255.4|24243.4|24253.8|24241.8|24257.9|24245.9|24253.8|24241.8|24
1760723890000|2025-10-17 17:58:10|24254.4|24242.4|24252.4|24240.4|24256|24244|24249|24237|71
1760723900000|2025-10-17 17:58:20|24252.8|24240.8|24253.7|24241.7|24256.5|24244.5|24252.8|24240.8|23
1760723910000|2025-10-17 17:58:30|24252.7|24240.7|24237.8|24225.8|24252.7|24240.7|24237.4|24225.4|51
1760723920000|2025-10-17 17:58:40|24236.9|24224.9|24234.7|24222.7|24238.3|24226.3|24234.7|24222.7|51
1760723930000|2025-10-17 17:58:50|24234.4|24222.4|24232.2|24220.2|24234.4|24222.4|24230.6|24218.6|65
1760723940000|2025-10-17 17:59:00|24231|24219|24219.4|24207.4|24231|24219|24218.7|24206.7|95
1760723950000|2025-10-17 17:59:10|24219|24207|24203.3|24191.3|24219|24207|24203.3|24191.3|81
1760723960000|2025-10-17 17:59:20|24201.6|24189.6|24204.4|24192.4|24206.2|24194.2|24197.7|24185.7|78
1760723970000|2025-10-17 17:59:30|24203.3|24191.3|24215.1|24203.1|24220.4|24208.4|24203.3|24191.3|90
1760723980000|2025-10-17 17:59:40|24215.7|24203.7|24217.1|24205.1|24217.1|24205.1|24209.7|24197.7|116
1760723990000|2025-10-17 17:59:50|24220.1|24208.1|24215.6|24203.6|24221|24209|24210.3|24198.3|117
1760724000000|2025-10-17 18:00:00|24216|24204|24213.3|24201.3|24217.2|24205.2|24211|24199|43
1760724010000|2025-10-17 18:00:10|24214.2|24202.2|24220.3|24208.3|24220.3|24208.3|24214|24202|43
1760724020000|2025-10-17 18:00:20|24221.2|24209.2|24223.5|24211.5|24223.5|24211.5|24217.2|24205.2|38
1760724030000|2025-10-17 18:00:30|24223.8|24211.8|24218.8|24206.8|24225.1|24213.1|24218.8|24206.8|33
1760724040000|2025-10-17 18:00:40|24217.9|24205.9|24217.2|24205.2|24217.9|24205.9|24216|24204|10
1760724050000|2025-10-17 18:00:50|24216.3|24204.3|24208.7|24196.7|24216.3|24204.3|24208.2|24196.2|37
1760724060000|2025-10-17 18:01:00|24210.1|24198.1|24208.5|24196.5|24210.1|24198.1|24208.5|24196.5|9
1760724070000|2025-10-17 18:01:10|24209.4|24197.4|24211.9|24199.9|24211.9|24199.9|24209.4|24197.4|30
1760724080000|2025-10-17 18:01:20|24214.4|24202.4|24215.1|24203.1|24222|24210|24213.5|24201.5|36
1760724090000|2025-10-17 18:01:30|24214.7|24202.7|24212.2|24200.2|24215.1|24203.1|24212.2|24200.2|5
1760724100000|2025-10-17 18:01:40|24214.4|24202.4|24214.4|24202.4|24214.4|24202.4|24214.4|24202.4|3
1760724110000|2025-10-17 18:01:50|24215.4|24203.4|24222.6|24210.6|24222.9|24210.9|24215.4|24203.4|61
1760724120000|2025-10-17 18:02:00|24223.6|24211.6|24225.4|24213.4|24225.4|24213.4|24223.6|24211.6|9
1760724130000|2025-10-17 18:02:10|24226.3|24214.3|24228.8|24216.8|24228.8|24216.8|24226.3|24214.3|2
1760724140000|2025-10-17 18:02:20|24229.2|24217.2|24235.3|24223.3|24235.3|24223.3|24229.2|24217.2|3
1760724150000|2025-10-17 18:02:30|24234.9|24222.9|24235.3|24223.3|24235.3|24223.3|24234.9|24222.9|0
1760724160000|2025-10-17 18:02:40|24235.6|24223.6|24235.6|24223.6|24236.5|24224.5|24235.6|24223.6|3
1760724170000|2025-10-17 18:02:50|24234.7|24222.7|24231.9|24219.9|24234.7|24222.7|24231.9|24219.9|5
1760724180000|2025-10-17 18:03:00|24229.7|24217.7|24229|24217|24229.7|24217.7|24229|24217|11
1760724190000|2025-10-17 18:03:10|24226.2|24214.2|24224.7|24212.7|24229|24217|24224.7|24212.7|8
1760724200000|2025-10-17 18:03:20|24223.8|24211.8|24228.8|24216.8|24228.8|24216.8|24223.8|24211.8|4
1760724210000|2025-10-17 18:03:30|24229.7|24217.7|24225.8|24213.8|24229.7|24217.7|24225.8|24213.8|5
1760724220000|2025-10-17 18:03:40|24226.5|24214.5|24232.2|24220.2|24232.2|24220.2|24226.5|24214.5|10
1760724230000|2025-10-17 18:03:50|24231.9|24219.9|24227.8|24215.8|24232.2|24220.2|24227.8|24215.8|6
1760724240000|2025-10-17 18:04:00|24226.9|24214.9|24228.1|24216.1|24229.9|24217.9|24226.9|24214.9|10
1760724250000|2025-10-17 18:04:10|24227.8|24215.8|24229|24217|24230.6|24218.6|24227.8|24215.8|8
1760724260000|2025-10-17 18:04:20|24228.1|24216.1|24226.5|24214.5|24229.6|24217.6|24226.5|24214.5|13
1760724270000|2025-10-17 18:04:30|24227.8|24215.8|24229.4|24217.4|24229.4|24217.4|24227.8|24215.8|0
1760724280000|2025-10-17 18:04:40|24230.3|24218.3|24228.1|24216.1|24230.8|24218.8|24227.8|24215.8|7
1760724290000|2025-10-17 18:04:50|24227.1|24215.1|24227.7|24215.7|24230.5|24218.5|24226.9|24214.9|14
1760967000000|2025-10-20 13:30:00|24275.6|24263.6|24291.1|24279.1|24291.1|24279.1|24253.9|24241.9|161
1760967010000|2025-10-20 13:30:10|24297.4|24285.4|24301|24289|24334.4|24322.4|24297.4|24285.4|99
1760967020000|2025-10-20 13:30:20|24306.5|24294.5|24335.2|24323.2|24335.2|24323.2|24306.5|24294.5|58
1760967030000|2025-10-20 13:30:30|24333.5|24321.5|24336|24324|24340.2|24328.2|24326.5|24314.5|59
1760967040000|2025-10-20 13:30:40|24334.3|24322.3|24356|24344|24364.4|24352.4|24324.8|24312.8|74
1760967050000|2025-10-20 13:30:50|24356.5|24344.5|24361.1|24349.1|24373.6|24361.6|24348.6|24336.6|52
1760967060000|2025-10-20 13:31:00|24360.3|24348.3|24370.3|24358.3|24385|24373|24357.8|24345.8|49
1760967070000|2025-10-20 13:31:10|24369.1|24357.1|24376.2|24364.2|24387.7|24373.8|24361.2|24349.2|71
1760967080000|2025-10-20 13:31:20|24375.8|24363.8|24407.4|24395.4|24413.7|24401.7|24374.9|24362.9|84
1760967090000|2025-10-20 13:31:30|24406.2|24394.2|24447.4|24435.4|24460|24448|24406.2|24394.2|159
1760967100000|2025-10-20 13:31:40|24445.4|24433.4|24446.3|24434.3|24453.8|24441.8|24429.2|24417.2|60
1760967110000|2025-10-20 13:31:50|24446.7|24434.7|24445.4|24433.4|24446.7|24434.7|24424.1|24412.1|123
1760967120000|2025-10-20 13:32:00|24440|24428|24457.9|24445.9|24459.2|24447.2|24437|24425|83
1760967130000|2025-10-20 13:32:10|24459.2|24447.2|24470.5|24458.5|24483.4|24471.4|24455|24443|41
1760967140000|2025-10-20 13:32:20|24470.4|24458.4|24485|24473|24490|24478|24470|24458|43
1760967150000|2025-10-20 13:32:30|24486.3|24474.3|24486.3|24474.3|24487.9|24475.9|24477.1|24465.1|51
1760967160000|2025-10-20 13:32:40|24485.4|24473.4|24479.2|24467.2|24486.3|24474.3|24471.7|24459.7|35
1760967170000|2025-10-20 13:32:50|24480.4|24468.4|24468.3|24456.3|24484.6|24472.6|24468.3|24456.3|33
1760967180000|2025-10-20 13:33:00|24469.1|24457.1|24480.8|24468.8|24483.3|24471.3|24460.4|24448.4|55
1760967190000|2025-10-20 13:33:10|24481.7|24469.7|24492.5|24480.5|24499.6|24487.6|24479.6|24467.6|24
1760967200000|2025-10-20 13:33:20|24492.9|24480.9|24507.9|24495.9|24516.7|24504.7|24492.9|24480.9|67
1760967210000|2025-10-20 13:33:30|24511.6|24499.6|24513.3|24501.3|24519.5|24507.5|24510|24498|70
1760967220000|2025-10-20 13:33:40|24514.1|24502.1|24543.4|24531.4|24547.1|24535.1|24514.1|24502.1|65
1760967230000|2025-10-20 13:33:50|24541.3|24529.3|24532.1|24520.1|24543.4|24531.4|24518|24506|49
1760967240000|2025-10-20 13:34:00|24532.5|24520.5|24517.2|24505.2|24532.5|24520.5|24513.4|24501.4|18
1760967250000|2025-10-20 13:34:10|24517.6|24505.6|24518.8|24506.8|24523|24511|24515.1|24503.1|38
1760967260000|2025-10-20 13:34:20|24519.2|24507.2|24537.5|24525.5|24537.5|24525.5|24519.2|24507.2|20
1760967270000|2025-10-20 13:34:30|24535.5|24523.5|24525|24513|24535.5|24523.5|24524.2|24512.2|24
1760967280000|2025-10-20 13:34:40|24527.5|24515.5|24501.6|24489.6|24527.5|24515.5|24501.6|24489.6|44
1760967290000|2025-10-20 13:34:50|24502.4|24490.4|24501.3|24489.3|24507.9|24495.9|24495.4|24483.4|38
1760967300000|2025-10-20 13:35:00|24502.5|24490.5|24505.4|24493.4|24514.1|24502.1|24502.5|24490.5|78
1760967310000|2025-10-20 13:35:10|24505|24493|24523.8|24511.8|24523.8|24511.8|24505|24493|23
1760967320000|2025-10-20 13:35:20|24528.8|24516.8|24529.2|24517.2|24543.8|24531.8|24528.8|24516.8|62
1760967330000|2025-10-20 13:35:30|24529.6|24517.6|24525.9|24513.9|24532.6|24520.6|24525.5|24513.5|22
1760967340000|2025-10-20 13:35:40|24527.1|24515.1|24527.2|24515.2|24532.6|24520.6|24516.3|24504.3|68
1760967350000|2025-10-20 13:35:50|24526.8|24514.8|24537.6|24525.6|24540.9|24528.9|24526.8|24514.8|15
1760967360000|2025-10-20 13:36:00|24536.8|24524.8|24538.1|24526.1|24550.6|24538.6|24534.7|24522.7|50
1760967370000|2025-10-20 13:36:10|24543.1|24531.1|24529.3|24517.3|24545.6|24533.6|24529.3|24517.3|35
1760967380000|2025-10-20 13:36:20|24529.8|24517.8|24527.2|24515.2|24530.6|24518.6|24513.9|24501.9|61
1760967390000|2025-10-20 13:36:30|24528|24516|24524.7|24512.7|24529.7|24517.7|24522.6|24510.6|24
1760967400000|2025-10-20 13:36:40|24515.9|24503.9|24505.5|24493.5|24515.9|24503.9|24503.4|24491.4|19
1760967410000|2025-10-20 13:36:50|24506.3|24494.3|24500.1|24488.1|24506.3|24494.3|24500.1|24488.1|36
1760967420000|2025-10-20 13:37:00|24499.2|24487.2|24499.6|24487.6|24509.2|24497.2|24495.9|24483.9|49
1760967430000|2025-10-20 13:37:10|24498|24486|24512.6|24500.6|24514.7|24502.7|24498|24486|32
1760967440000|2025-10-20 13:37:20|24513.4|24501.4|24510.5|24498.5|24520.9|24508.9|24510.5|24498.5|43
1760967450000|2025-10-20 13:37:30|24508.4|24496.4|24492.5|24480.5|24508.4|24496.4|24492.5|24480.5|22
1760967460000|2025-10-20 13:37:40|24487.9|24475.9|24485.4|24473.4|24494.2|24482.2|24485.4|24473.4|71
1760967470000|2025-10-20 13:37:50|24490.4|24478.4|24502.1|24490.1|24504.6|24492.6|24489.6|24477.6|16
1760967480000|2025-10-20 13:38:00|24502.9|24490.9|24492.9|24480.9|24502.9|24490.9|24487.1|24475.1|59
1760967490000|2025-10-20 13:38:10|24490|24478|24487.1|24475.1|24494.2|24482.2|24483.3|24471.3|28
1760967500000|2025-10-20 13:38:20|24485|24473|24483.7|24471.7|24489.6|24477.6|24475|24463|32
1760967510000|2025-10-20 13:38:30|24482.9|24470.9|24490.4|24478.4|24492.5|24480.5|24482.9|24470.9|13
1760967520000|2025-10-20 13:38:40|24491.2|24479.2|24492.1|24480.1|24492.1|24480.1|24484.5|24472.5|25
1760967530000|2025-10-20 13:38:50|24492.9|24480.9|24494.6|24482.6|24495.4|24483.4|24487.5|24475.5|13
1760967540000|2025-10-20 13:39:00|24493.7|24481.7|24495|24483|24496.7|24484.7|24488.7|24476.7|31
1760967550000|2025-10-20 13:39:10|24494.2|24482.2|24493.8|24481.8|24496.3|24484.3|24493.4|24481.4|13
1760967560000|2025-10-20 13:39:20|24492.5|24480.5|24476.7|24464.7|24492.5|24480.5|24469.2|24457.2|23
1760967570000|2025-10-20 13:39:30|24475.1|24463.1|24485.5|24473.5|24485.5|24473.5|24475|24463|43
1760967580000|2025-10-20 13:39:40|24484.2|24472.2|24473.8|24461.8|24484.6|24472.6|24472.9|24460.9|21
1760967590000|2025-10-20 13:39:50|24471.7|24459.7|24457.5|24445.5|24471.7|24459.7|24454.2|24442.2|36
1760967600000|2025-10-20 13:40:00|24457.1|24445.1|24445|24433|24458.3|24446.3|24444.1|24432.1|34
1760967610000|2025-10-20 13:40:10|24444.6|24432.6|24424.2|24412.2|24445.9|24433.9|24424.2|24412.2|47
1760967620000|2025-10-20 13:40:20|24426.7|24414.7|24404.2|24392.2|24426.7|24414.7|24403|24391|50
1760967630000|2025-10-20 13:40:30|24406.7|24394.7|24429.7|24417.7|24429.7|24417.7|24406.7|24394.7|50
1760967640000|2025-10-20 13:40:40|24428.8|24416.8|24409.7|24397.7|24428.8|24416.8|24408.9|24396.9|19
1760967650000|2025-10-20 13:40:50|24410.5|24398.5|24403.8|24391.8|24417.2|24405.2|24403.8|24391.8|33
1760967660000|2025-10-20 13:41:00|24403.4|24391.4|24413.9|24401.9|24415.1|24403.1|24401.8|24389.8|28
1760967670000|2025-10-20 13:41:10|24414.7|24402.7|24412.6|24400.6|24415.1|24403.1|24410.1|24398.1|9
1760967680000|2025-10-20 13:41:20|24418.1|24406.1|24435.1|24423.1|24435.1|24423.1|24418.1|24406.1|59
1760967690000|2025-10-20 13:41:30|24432.6|24420.6|24431|24419|24438.9|24426.9|24431|24419|15
1760967700000|2025-10-20 13:41:40|24431.8|24419.8|24459.8|24447.8|24459.8|24447.8|24431|24419|18
1760967710000|2025-10-20 13:41:50|24460.2|24448.2|24454.4|24442.4|24460.2|24448.2|24453.5|24441.5|8
1760967720000|2025-10-20 13:42:00|24457.3|24445.3|24439|24427|24458.5|24446.5|24439|24427|18
1760967730000|2025-10-20 13:42:10|24437.7|24425.7|24442.7|24430.7|24442.7|24430.7|24434.4|24422.4|10
1760967740000|2025-10-20 13:42:20|24441.9|24429.9|24431.5|24419.5|24441.9|24429.9|24431.5|24419.5|4
1760967750000|2025-10-20 13:42:30|24434|24422|24431.9|24419.9|24439|24427|24431.9|24419.9|25
1760967760000|2025-10-20 13:42:40|24431|24419|24431|24419|24434.4|24422.4|24425.6|24413.6|25
1760967770000|2025-10-20 13:42:50|24433.5|24421.5|24429|24417|24434|24422|24424|24412|82
1760967780000|2025-10-20 13:43:00|24424|24412|24421.9|24409.9|24426.9|24414.9|24416.5|24404.5|24
1760967790000|2025-10-20 13:43:10|24422.7|24410.7|24418.2|24406.2|24423.5|24411.5|24412.3|24400.3|20
1760967800000|2025-10-20 13:43:20|24417.7|24405.7|24404.1|24392.1|24418.2|24406.2|24403.2|24391.2|32
1760967810000|2025-10-20 13:43:30|24402.4|24390.4|24412|24400|24415.3|24403.3|24401.6|24389.6|13
1760967820000|2025-10-20 13:43:40|24412.8|24400.8|24431.6|24419.6|24431.6|24419.6|24412.8|24400.8|38
1760967830000|2025-10-20 13:43:50|24430.7|24418.7|24426.6|24414.6|24430.7|24418.7|24424.1|24412.1|5
1760967840000|2025-10-20 13:44:00|24425.3|24413.3|24422.8|24410.8|24426.6|24414.6|24421.6|24409.6|8
1760967850000|2025-10-20 13:44:10|24420.7|24408.7|24401.6|24389.6|24420.7|24408.7|24397.8|24385.8|71
1760967860000|2025-10-20 13:44:20|24404.1|24392.1|24399|24387|24407.4|24395.4|24397.7|24385.7|59
1760967870000|2025-10-20 13:44:30|24399.8|24387.8|24406.1|24394.1|24409|24397|24399.8|24387.8|17
1760967880000|2025-10-20 13:44:40|24406.5|24394.5|24410.7|24398.7|24411.1|24399.1|24404|24392|16
1760967890000|2025-10-20 13:44:50|24410.3|24398.3|24389|24377|24410.3|24398.3|24386.5|24374.5|20
1760967900000|2025-10-20 13:45:00|24389.4|24377.4|24370.6|24358.6|24389.4|24377.4|24369.4|24357.4|22
1760967910000|2025-10-20 13:45:10|24370.2|24358.2|24359.8|24347.8|24370.2|24358.2|24354.4|24342.4|60
1760967920000|2025-10-20 13:45:20|24358.2|24346.2|24357.7|24345.7|24359.4|24347.4|24351.4|24339.4|63
1760967930000|2025-10-20 13:45:30|24358.1|24346.1|24359.4|24347.4|24359.8|24347.8|24349.8|24337.8|6
1760967940000|2025-10-20 13:45:40|24362.3|24350.3|24352.3|24340.3|24362.3|24350.3|24352.3|24340.3|38
1760967950000|2025-10-20 13:45:50|24351.4|24339.4|24356.9|24344.9|24358.1|24346.1|24348.9|24336.9|22
1760967960000|2025-10-20 13:46:00|24357.3|24345.3|24348.5|24336.5|24372.3|24360.3|24348.5|24336.5|36
1760967970000|2025-10-20 13:46:10|24348.9|24336.9|24338.9|24326.9|24364.3|24352.3|24336.8|24324.8|29
1760967980000|2025-10-20 13:46:20|24337.6|24325.6|24341.4|24329.4|24341.4|24329.4|24336.4|24324.4|14
1760967990000|2025-10-20 13:46:30|24342.2|24330.2|24342.2|24330.2|24343|24331|24338.9|24326.9|19
1760968000000|2025-10-20 13:46:40|24339.7|24327.7|24348.4|24336.4|24348.4|24336.4|24325.9|24313.9|67
1760968010000|2025-10-20 13:46:50|24348|24336|24363.8|24351.8|24366.7|24354.7|24345.9|24333.9|30
1760968020000|2025-10-20 13:47:00|24364.6|24352.6|24390.1|24378.1|24390.5|24378.5|24363.8|24351.8|54
1760968030000|2025-10-20 13:47:10|24390.5|24378.5|24385.9|24373.9|24390.5|24378.5|24376.7|24364.7|23
1760968040000|2025-10-20 13:47:20|24386.3|24374.3|24370|24358|24386.3|24374.3|24370|24358|6
1760968050000|2025-10-20 13:47:30|24368.3|24356.3|24363.7|24351.7|24369.5|24357.5|24358.7|24346.7|19
1760968060000|2025-10-20 13:47:40|24364.5|24352.5|24375|24363|24377.9|24365.9|24364.5|24352.5|11
1760968070000|2025-10-20 13:47:50|24375.4|24363.4|24390.4|24378.4|24392.9|24380.9|24375.4|24363.4|12
1760968080000|2025-10-20 13:48:00|24389.6|24377.6|24378.3|24366.3|24390.4|24378.4|24377.9|24365.9|9
1760968090000|2025-10-20 13:48:10|24378.7|24366.7|24385.4|24373.4|24392.5|24380.5|24378.7|24366.7|8
1760968100000|2025-10-20 13:48:20|24385|24373|24389.1|24377.1|24392.9|24380.9|24382.9|24370.9|11
1760968110000|2025-10-20 13:48:30|24385.4|24373.4|24387|24375|24395.4|24383.4|24385.4|24373.4|17
1760968120000|2025-10-20 13:48:40|24385.4|24373.4|24389.5|24377.5|24391.6|24379.6|24384.1|24372.1|17
1760968130000|2025-10-20 13:48:50|24391.6|24379.6|24387.8|24375.8|24395.3|24383.3|24385.3|24373.3|8
1760968140000|2025-10-20 13:49:00|24388.6|24376.6|24374.5|24362.5|24397.8|24385.8|24374.5|24362.5|16
1760968150000|2025-10-20 13:49:10|24373.6|24361.6|24372.4|24360.4|24374.5|24362.5|24371.6|24359.6|3
1760968160000|2025-10-20 13:49:20|24374.1|24362.1|24400.4|24388.4|24400.4|24388.4|24373.7|24361.7|18
1760968170000|2025-10-20 13:49:30|24400.8|24388.8|24399.5|24387.5|24403.7|24391.7|24390.8|24378.8|20
1760968180000|2025-10-20 13:49:40|24400.7|24388.7|24414.5|24402.5|24414.5|24402.5|24400.7|24388.7|7
1760968190000|2025-10-20 13:49:50|24413.6|24401.6|24414.1|24402.1|24414.9|24402.9|24408.7|24396.7|4
1760968200000|2025-10-20 13:50:00|24412.9|24400.9|24426.2|24414.2|24426.2|24414.2|24411.2|24399.2|11
1760968210000|2025-10-20 13:50:10|24427.5|24415.5|24431.6|24419.6|24433.7|24421.7|24420.4|24408.4|24
1760968220000|2025-10-20 13:50:20|24429.9|24417.9|24435.4|24423.4|24435.4|24423.4|24423.6|24411.6|31
1760968230000|2025-10-20 13:50:30|24433.7|24421.7|24433.7|24421.7|24434.5|24422.5|24428.3|24416.3|9
1760968240000|2025-10-20 13:50:40|24435.8|24423.8|24420.4|24408.4|24435.8|24423.8|24418.3|24406.3|30
1760968250000|2025-10-20 13:50:50|24425.4|24413.4|24432.1|24420.1|24432.1|24420.1|24419.1|24407.1|48
1760968260000|2025-10-20 13:51:00|24431.6|24419.6|24427.9|24415.9|24431.6|24419.6|24427.9|24415.9|31
1760968270000|2025-10-20 13:51:10|24429.6|24417.6|24434.1|24422.1|24434.1|24422.1|24421.2|24409.2|22
1760968280000|2025-10-20 13:51:20|24434.9|24422.9|24419.5|24407.5|24435.8|24423.8|24419.5|24407.5|19
1760968290000|2025-10-20 13:51:30|24418.7|24406.7|24425.7|24413.7|24425.7|24413.7|24415.3|24403.3|7
1760968300000|2025-10-20 13:51:40|24425.3|24413.3|24419.1|24407.1|24425.3|24413.3|24415.3|24403.3|15
1760968310000|2025-10-20 13:51:50|24416.5|24404.5|24421.6|24409.6|24421.6|24409.6|24410.7|24398.7|10
1760968320000|2025-10-20 13:52:00|24420.7|24408.7|24412|24400|24420.7|24408.7|24412|24400|8
1760968330000|2025-10-20 13:52:10|24411.2|24399.2|24389.1|24377.1|24411.2|24399.2|24388.2|24376.2|18
1760968340000|2025-10-20 13:52:20|24389.9|24377.9|24393.2|24381.2|24394.9|24382.9|24389.1|24377.1|6
1760968350000|2025-10-20 13:52:30|24390.7|24378.7|24380.3|24368.3|24390.7|24378.7|24377.8|24365.8|20
1760968360000|2025-10-20 13:52:40|24377.8|24365.8|24370.3|24358.3|24385.3|24373.3|24368.2|24356.2|31
1760968370000|2025-10-20 13:52:50|24369.9|24357.9|24362.8|24350.8|24369.9|24357.9|24352.8|24340.8|17
1760968380000|2025-10-20 13:53:00|24357.8|24345.8|24340.7|24328.7|24357.8|24345.8|24340.3|24328.3|34
1760968390000|2025-10-20 13:53:10|24340.3|24328.3|24331.1|24319.1|24340.3|24328.3|24330.3|24318.3|45
1760968400000|2025-10-20 13:53:20|24331.5|24319.5|24346.6|24334.6|24346.6|24334.6|24330.3|24318.3|25
1760968410000|2025-10-20 13:53:30|24345.7|24333.7|24339.1|24327.1|24345.7|24333.7|24337.4|24325.4|11
1760968420000|2025-10-20 13:53:40|24340.7|24328.7|24341.6|24329.6|24342.4|24330.4|24338.2|24326.2|4
1760968430000|2025-10-20 13:53:50|24340.7|24328.7|24343.3|24331.3|24351.6|24339.6|24339.9|24327.9|18
1760968440000|2025-10-20 13:54:00|24341.2|24329.2|24342.4|24330.4|24345.3|24333.3|24341.2|24329.2|8
1760968450000|2025-10-20 13:54:10|24342.8|24330.8|24351.2|24339.2|24351.2|24339.2|24342.8|24330.8|15
1760968460000|2025-10-20 13:54:20|24352|24340|24367.4|24355.4|24369.1|24357.1|24351.2|24339.2|17
1760968470000|2025-10-20 13:54:30|24367|24355|24358.7|24346.7|24368.7|24356.7|24352.4|24340.4|35
1760968480000|2025-10-20 13:54:40|24357.4|24345.4|24354.1|24342.1|24357.4|24345.4|24354.1|24342.1|7
1760968490000|2025-10-20 13:54:50|24348.7|24336.7|24341.6|24329.6|24348.7|24336.7|24339.9|24327.9|26
1760968500000|2025-10-20 13:55:00|24339.9|24327.9|24358.7|24346.7|24358.7|24346.7|24338.7|24326.7|31
1760968510000|2025-10-20 13:55:10|24359.1|24347.1|24358.3|24346.3|24359.5|24347.5|24356.2|24344.2|3
1760968520000|2025-10-20 13:55:20|24356.2|24344.2|24351.2|24339.2|24357|24345|24348.7|24336.7|8
1760968530000|2025-10-20 13:55:30|24351.6|24339.6|24360|24348|24360.4|24348.4|24351.6|24339.6|23
1760968540000|2025-10-20 13:55:40|24361.2|24349.2|24359.6|24347.6|24361.2|24349.2|24358.3|24346.3|3
1760968550000|2025-10-20 13:55:50|24359.2|24347.2|24362.5|24350.5|24363.3|24351.3|24354.6|24342.6|7
1760968560000|2025-10-20 13:56:00|24362.1|24350.1|24363.3|24351.3|24364.6|24352.6|24359.6|24347.6|9
1760968570000|2025-10-20 13:56:10|24365.8|24353.8|24365|24353|24366.2|24354.2|24364.6|24352.6|9
1760968580000|2025-10-20 13:56:20|24365.8|24353.8|24358.3|24346.3|24366.6|24354.6|24357.1|24345.1|23
1760968590000|2025-10-20 13:56:30|24359.2|24347.2|24360.4|24348.4|24363.3|24351.3|24358.3|24346.3|22
1760968600000|2025-10-20 13:56:40|24362.1|24350.1|24359.6|24347.6|24367.5|24355.5|24355.8|24343.8|13
1760968610000|2025-10-20 13:56:50|24360.4|24348.4|24360|24348|24360.8|24348.8|24359.6|24347.6|4
1760968620000|2025-10-20 13:57:00|24360.8|24348.8|24353.3|24341.3|24361.7|24349.7|24353.3|24341.3|7
1760968630000|2025-10-20 13:57:10|24355|24343|24354.6|24342.6|24360.8|24348.8|24354.6|24342.6|7
1760968640000|2025-10-20 13:57:20|24355.4|24343.4|24358.3|24346.3|24358.3|24346.3|24351.7|24339.7|11
1760968650000|2025-10-20 13:57:30|24355.8|24343.8|24339.6|24327.6|24357.1|24345.1|24339.6|24327.6|21
1760968660000|2025-10-20 13:57:40|24338.7|24326.7|24337.1|24325.1|24338.7|24326.7|24337.1|24325.1|2
1760968670000|2025-10-20 13:57:50|24335.8|24323.8|24329.6|24317.6|24338.3|24326.3|24325.8|24313.8|7
1760968680000|2025-10-20 13:58:00|24323.8|24311.8|24318|24306|24324.2|24312.2|24308.8|24296.8|38
1760968690000|2025-10-20 13:58:10|24315.9|24303.9|24318|24306|24325.5|24313.5|24315.9|24303.9|15
1760968700000|2025-10-20 13:58:20|24316.7|24304.7|24310.5|24298.5|24316.7|24304.7|24310.5|24298.5|14
1760968710000|2025-10-20 13:58:30|24313|24301|24318|24306|24319.2|24307.2|24310.5|24298.5|24
1760968720000|2025-10-20 13:58:40|24318.4|24306.4|24331.8|24319.8|24331.8|24319.8|24318.4|24306.4|20
1760968730000|2025-10-20 13:58:50|24328|24316|24327.2|24315.2|24333.4|24321.4|24326.4|24314.4|12
1760968740000|2025-10-20 13:59:00|24329.8|24317.8|24316|24304|24329.8|24317.8|24316|24304|30
1760968750000|2025-10-20 13:59:10|24316.8|24304.8|24310.6|24298.6|24321|24309|24308.1|24296.1|23
1760968760000|2025-10-20 13:59:20|24306|24294|24311.8|24299.8|24315.6|24303.6|24306|24294|30
1760968770000|2025-10-20 13:59:30|24312.7|24300.7|24307.2|24295.2|24314.3|24302.3|24306|24294|8
1760968780000|2025-10-20 13:59:40|24308.1|24296.1|24337.2|24325.2|24337.2|24325.2|24308.1|24296.1|20
1760968790000|2025-10-20 13:59:50|24337.6|24325.6|24313.5|24301.5|24338.9|24326.9|24312.7|24300.7|14
1760968800000|2025-10-20 14:00:00|24313.1|24301.1|24285.2|24273.2|24317.2|24305.2|24279.4|24267.4|16
1760968810000|2025-10-20 14:00:10|24286|24274|24266.4|24254.4|24286|24274|24263.1|24251.1|31
1760968820000|2025-10-20 14:00:20|24263|24251|24258.9|24246.9|24263.1|24251.1|24255.6|24243.6|15
1760968830000|2025-10-20 14:00:30|24257.2|24245.2|24273.1|24261.1|24275.2|24263.2|24257.2|24245.2|25
1760968840000|2025-10-20 14:00:40|24270.5|24258.5|24267.3|24255.3|24274.8|24262.8|24264.8|24252.8|20
1760968850000|2025-10-20 14:00:50|24268.1|24256.1|24264.8|24252.8|24268.5|24256.5|24263.1|24251.1|16
1760968860000|2025-10-20 14:01:00|24265.6|24253.6|24259.7|24247.7|24266.4|24254.4|24258|24246|22
1760968870000|2025-10-20 14:01:10|24259.3|24247.3|24247.2|24235.2|24259.3|24247.3|24245.1|24233.1|18
1760968880000|2025-10-20 14:01:20|24248|24236|24259.7|24247.7|24259.7|24247.7|24248|24236|20
1760968890000|2025-10-20 14:01:30|24260.1|24248.1|24269.3|24257.3|24269.3|24257.3|24257.2|24245.2|37
1760968900000|2025-10-20 14:01:40|24270.1|24258.1|24256|24244|24270.1|24258.1|24256|24244|8
1760968910000|2025-10-20 14:01:50|24255.6|24243.6|24249.8|24237.8|24256|24244|24245.6|24233.6|6
1760968920000|2025-10-20 14:02:00|24248.1|24236.1|24250.2|24238.2|24254.8|24242.8|24243.9|24231.9|14
1760968930000|2025-10-20 14:02:10|24251.4|24239.4|24269.8|24257.8|24269.8|24257.8|24244.8|24232.8|14
1760968940000|2025-10-20 14:02:20|24271|24259|24262.7|24250.7|24277.3|24265.3|24262.7|24250.7|21
1760968950000|2025-10-20 14:02:30|24269|24257|24271.9|24259.9|24275.6|24263.6|24269|24257|23
1760968960000|2025-10-20 14:02:40|24270.2|24258.2|24259.8|24247.8|24270.2|24258.2|24259.8|24247.8|30
1760968970000|2025-10-20 14:02:50|24261.5|24249.5|24288.6|24276.6|24291.5|24279.5|24259.8|24247.8|19
1760968980000|2025-10-20 14:03:00|24289|24277|24291.5|24279.5|24291.5|24279.5|24282.3|24270.3|5
1760968990000|2025-10-20 14:03:10|24292.3|24280.3|24301|24289|24303.1|24291.1|24291.5|24279.5|9
1760969000000|2025-10-20 14:03:20|24296.9|24284.9|24284.8|24272.8|24297.3|24285.3|24284.8|24272.8|9
1760969010000|2025-10-20 14:03:30|24284.4|24272.4|24289.8|24277.8|24298.1|24286.1|24282.7|24270.7|5
1760969020000|2025-10-20 14:03:40|24290.7|24278.7|24299.8|24287.8|24299.8|24287.8|24290.6|24278.6|7
1760969030000|2025-10-20 14:03:50|24299|24287|24279.8|24267.8|24299|24287|24279.8|24267.8|16
1760969040000|2025-10-20 14:04:00|24280.7|24268.7|24274.8|24262.8|24285.7|24273.7|24274.8|24262.8|15
1760969050000|2025-10-20 14:04:10|24269.8|24257.8|24260.2|24248.2|24269.8|24257.8|24260.2|24248.2|6
1760969060000|2025-10-20 14:04:20|24259.3|24247.3|24262.3|24250.3|24265.6|24253.6|24254.8|24242.8|34
1760969070000|2025-10-20 14:04:30|24261.4|24249.4|24259.8|24247.8|24261.4|24249.4|24251|24239|7
1760969080000|2025-10-20 14:04:40|24258.9|24246.9|24262.7|24250.7|24267.3|24255.3|24257.3|24245.3|6
1760969090000|2025-10-20 14:04:50|24263.5|24251.5|24263.1|24251.1|24266.1|24254.1|24258.5|24246.5|13
1760969100000|2025-10-20 14:05:00|24263.5|24251.5|24254.8|24242.8|24280.6|24268.6|24254.8|24242.8|25
1760969110000|2025-10-20 14:05:10|24253.1|24241.1|24244.4|24232.4|24258.5|24246.5|24243.5|24231.5|28
1760969120000|2025-10-20 14:05:20|24244.8|24232.8|24252.3|24240.3|24252.7|24240.7|24244.8|24232.8|15
1760969130000|2025-10-20 14:05:30|24254.4|24242.4|24259.4|24247.4|24259.4|24247.4|24254.4|24242.4|5
1760969140000|2025-10-20 14:05:40|24258.5|24246.5|24254.8|24242.8|24264.8|24252.8|24254.8|24242.8|16
1760969150000|2025-10-20 14:05:50|24254.4|24242.4|24258.1|24246.1|24258.1|24246.1|24250.2|24238.2|9
1760969160000|2025-10-20 14:06:00|24258.5|24246.5|24261.4|24249.4|24264.8|24252.8|24257.3|24245.3|11
1760969170000|2025-10-20 14:06:10|24260.6|24248.6|24270.2|24258.2|24274|24262|24258.1|24246.1|21
1760969180000|2025-10-20 14:06:20|24271.9|24259.9|24273.6|24261.6|24274.4|24262.4|24271.9|24259.9|5
1760969190000|2025-10-20 14:06:30|24272.7|24260.7|24279|24267|24279.8|24267.8|24272.7|24260.7|9
1760969200000|2025-10-20 14:06:40|24279.4|24267.4|24289|24277|24289|24277|24274|24262|11
1760969210000|2025-10-20 14:06:50|24290.6|24278.6|24304.4|24292.4|24304.4|24292.4|24290.6|24278.6|10
1760969220000|2025-10-20 14:07:00|24306.4|24294.4|24307.3|24295.3|24307.3|24295.3|24297.3|24285.3|11
1760969230000|2025-10-20 14:07:10|24305.6|24293.6|24300.7|24288.7|24309.3|24297.3|24300.7|24288.7|5
1760969240000|2025-10-20 14:07:20|24299.8|24287.8|24299.4|24287.4|24301.5|24289.5|24298.9|24286.9|2
1760969250000|2025-10-20 14:07:30|24292.2|24280.2|24276.5|24264.5|24292.3|24280.3|24274.8|24262.8|14
1760969260000|2025-10-20 14:07:40|24275.2|24263.2|24279.4|24267.4|24279.4|24267.4|24274.4|24262.4|5
1760969270000|2025-10-20 14:07:50|24283.6|24271.6|24283.6|24271.6|24283.6|24271.6|24281.9|24269.9|22
1760969280000|2025-10-20 14:08:00|24284.4|24272.4|24295.3|24283.3|24295.3|24283.3|24278.6|24266.6|16
1760969290000|2025-10-20 14:08:10|24295.7|24283.7|24301.5|24289.5|24302.4|24290.4|24295.7|24283.7|3
1760969300000|2025-10-20 14:08:20|24301.9|24289.9|24297.8|24285.8|24305.3|24293.3|24297.8|24285.8|11
1760969310000|2025-10-20 14:08:30|24298.6|24286.6|24302.4|24290.4|24304.9|24292.9|24295.3|24283.3|9
1760969320000|2025-10-20 14:08:40|24301.5|24289.5|24308.2|24296.2|24311.9|24299.9|24300.7|24288.7|9
1760969330000|2025-10-20 14:08:50|24307|24295|24303.2|24291.2|24309.4|24297.4|24302.3|24290.3|18
1760969340000|2025-10-20 14:09:00|24305.7|24293.7|24311.9|24299.9|24313.2|24301.2|24303.6|24291.6|13
1760969350000|2025-10-20 14:09:10|24312.8|24300.8|24329.4|24317.4|24331.5|24319.5|24312.8|24300.8|14
1760969360000|2025-10-20 14:09:20|24330.6|24318.6|24331.5|24319.5|24339.4|24327.4|24329.4|24317.4|16
1760969370000|2025-10-20 14:09:30|24329.8|24317.8|24325.6|24313.6|24330.6|24318.6|24322.7|24310.7|10
1760969380000|2025-10-20 14:09:40|24324.4|24312.4|24321.9|24309.9|24324.4|24312.4|24317.3|24305.3|9
1760969390000|2025-10-20 14:09:50|24322.3|24310.3|24310.1|24298.1|24324.8|24312.8|24310.1|24298.1|45
1760969400000|2025-10-20 14:10:00|24310.5|24298.5|24322.2|24310.2|24322.2|24310.2|24310.5|24298.5|15
1760969410000|2025-10-20 14:10:10|24322.6|24310.6|24335.9|24323.9|24341.7|24329.7|24322.6|24310.6|37
1760969420000|2025-10-20 14:10:20|24337.6|24325.6|24334.3|24322.3|24337.6|24325.6|24334.3|24322.3|10
1760969430000|2025-10-20 14:10:30|24335.9|24323.9|24342.2|24330.2|24342.2|24330.2|24335.9|24323.9|4
1760969440000|2025-10-20 14:10:40|24341.3|24329.3|24328.8|24316.8|24341.8|24329.8|24328.8|24316.8|48
1760969450000|2025-10-20 14:10:50|24328|24316|24330.1|24318.1|24331.3|24319.3|24328|24316|3
1760969460000|2025-10-20 14:11:00|24325|24313|24332.2|24320.2|24337.6|24325.6|24325|24313|44
1760969470000|2025-10-20 14:11:10|24330.9|24318.9|24330.1|24318.1|24331.4|24319.4|24327.2|24315.2|3
1760969480000|2025-10-20 14:11:20|24330.9|24318.9|24340.9|24328.9|24340.9|24328.9|24329.7|24317.7|20
1760969490000|2025-10-20 14:11:30|24340.5|24328.5|24338|24326|24340.5|24328.5|24336.7|24324.7|5
1760969500000|2025-10-20 14:11:40|24341.7|24329.7|24338.4|24326.4|24341.7|24329.7|24336.7|24324.7|17
1760969510000|2025-10-20 14:11:50|24342.7|24330.7|24344.7|24332.7|24344.7|24332.7|24342.7|24330.7|7
1760969520000|2025-10-20 14:12:00|24345.1|24333.1|24342.2|24330.2|24345.1|24333.1|24342.2|24330.2|4
1760969530000|2025-10-20 14:12:10|24340.9|24328.9|24340.9|24328.9|24341.7|24329.7|24338|24326|10
1760969540000|2025-10-20 14:12:20|24341.3|24329.3|24347.6|24335.6|24347.6|24335.6|24341.3|24329.3|23
1760969550000|2025-10-20 14:12:30|24345.9|24333.9|24347.6|24335.6|24347.6|24335.6|24345.1|24333.1|7
1760969560000|2025-10-20 14:12:40|24348.4|24336.4|24360.9|24348.9|24363.4|24351.4|24348.4|24336.4|15
1760969570000|2025-10-20 14:12:50|24360.5|24348.5|24364.2|24352.2|24368.8|24356.8|24360.5|24348.5|5
1760969580000|2025-10-20 14:13:00|24368.8|24356.8|24371.3|24359.3|24374.2|24362.2|24365|24353|13
1760969590000|2025-10-20 14:13:10|24371.7|24359.7|24373.3|24361.3|24382.5|24370.5|24371.3|24359.3|28
1760969600000|2025-10-20 14:13:20|24374.6|24362.6|24372.5|24360.5|24375.4|24363.4|24372.5|24360.5|10
1760969610000|2025-10-20 14:13:30|24370.9|24358.9|24368.7|24356.7|24370.9|24358.9|24367.9|24355.9|5
1760969620000|2025-10-20 14:13:40|24371.6|24359.6|24370.8|24358.8|24374.2|24362.2|24370.4|24358.4|13
1760969630000|2025-10-20 14:13:50|24372.9|24360.9|24375.4|24363.4|24377.5|24365.5|24372.9|24360.9|4
1760969640000|2025-10-20 14:14:00|24376.7|24364.7|24370.4|24358.4|24376.7|24364.7|24365.4|24353.4|13
1760969650000|2025-10-20 14:14:10|24362.1|24350.1|24369.2|24357.2|24369.6|24357.6|24352.9|24340.9|21
1760969660000|2025-10-20 14:14:20|24368.8|24356.8|24362.5|24350.5|24370.4|24358.4|24362.5|24350.5|4
1760969670000|2025-10-20 14:14:30|24360|24348|24360|24348|24360.4|24348.4|24359.2|24347.2|9
1760969680000|2025-10-20 14:14:40|24359.6|24347.6|24353.7|24341.7|24359.6|24347.6|24353.7|24341.7|17
1760969690000|2025-10-20 14:14:50|24355.8|24343.8|24353.3|24341.3|24358.7|24346.7|24353.3|24341.3|1
1760969700000|2025-10-20 14:15:00|24352.5|24340.5|24337.9|24325.9|24361.2|24349.2|24335.8|24323.8|18
1760969710000|2025-10-20 14:15:10|24335|24323|24327|24315|24335|24323|24323.7|24311.7|15
1760969720000|2025-10-20 14:15:20|24326.2|24314.2|24332.9|24320.9|24332.9|24320.9|24326.2|24314.2|14
1760969730000|2025-10-20 14:15:30|24332.1|24320.1|24330.4|24318.4|24332.1|24320.1|24330.4|24318.4|1
1760969740000|2025-10-20 14:15:40|24331.7|24319.7|24342.9|24330.9|24345.4|24333.4|24330.4|24318.4|15
1760969750000|2025-10-20 14:15:50|24342.1|24330.1|24340.4|24328.4|24342.9|24330.9|24340.4|24328.4|0
1760969760000|2025-10-20 14:16:00|24343.4|24331.4|24349.2|24337.2|24349.2|24337.2|24343|24331|12
1760969770000|2025-10-20 14:16:10|24350.5|24338.5|24349.6|24337.6|24351.7|24339.7|24349.6|24337.6|6
1760969780000|2025-10-20 14:16:20|||||||||1
1760969790000|2025-10-20 14:16:30|24349.2|24337.2|24356.3|24344.3|24360.1|24348.1|24348.8|24336.8|6
1760969800000|2025-10-20 14:16:40|24352.2|24340.2|24329.2|24317.2|24353.8|24341.8|24329.2|24317.2|14
1760969810000|2025-10-20 14:16:50|24329.7|24317.7|24334.7|24322.7|24335.9|24323.9|24329.7|24317.7|10
1760969820000|2025-10-20 14:17:00|24335.1|24323.1|24327.6|24315.6|24335.1|24323.1|24327.6|24315.6|17
1760969830000|2025-10-20 14:17:10|24327.2|24315.2|24330.5|24318.5|24333|24321|24326.7|24314.7|4
1760969840000|2025-10-20 14:17:20|24329.2|24317.2|24325.9|24313.9|24329.2|24317.2|24325.9|24313.9|3
1760969850000|2025-10-20 14:17:30|24324.7|24312.7|24320.1|24308.1|24324.7|24312.7|24318|24306|3
1760969860000|2025-10-20 14:17:40|24320.5|24308.5|24323.4|24311.4|24326.3|24314.3|24317.6|24305.6|5
1760969870000|2025-10-20 14:17:50|24323.8|24311.8|24325.5|24313.5|24325.5|24313.5|24320.9|24308.9|5
1760969880000|2025-10-20 14:18:00|24323.8|24311.8|24315.5|24303.5|24323.8|24311.8|24314.7|24302.7|7
1760969890000|2025-10-20 14:18:10|24312.2|24300.2|24310.5|24298.5|24312.2|24300.2|24305.9|24293.9|6
1760969900000|2025-10-20 14:18:20|24310.9|24298.9|24313|24301|24313.8|24301.8|24309.3|24297.3|7
1760969910000|2025-10-20 14:18:30|24311.8|24299.8|24311.8|24299.8|24312.6|24300.6|24305.9|24293.9|2
1760969920000|2025-10-20 14:18:40|24312.2|24300.2|24313|24301|24315.5|24303.5|24312.2|24300.2|5
1760969930000|2025-10-20 14:18:50|24311.8|24299.8|24311.8|24299.8|24315.1|24303.1|24310.9|24298.9|4
1760969940000|2025-10-20 14:19:00|24310.9|24298.9|24298.4|24286.4|24310.9|24298.9|24298.4|24286.4|6
1760969950000|2025-10-20 14:19:10|24298|24286|24298.4|24286.4|24299.3|24287.3|24296.8|24284.8|5
1760969960000|2025-10-20 14:19:20|24295.9|24283.9|24295.9|24283.9|24295.9|24283.9|24295.9|24283.9|4
1760969970000|2025-10-20 14:19:30|24295.1|24283.1|24293.4|24281.4|24295.1|24283.1|24293.4|24281.4|3
1760969980000|2025-10-20 14:19:40|24293|24281|24295.5|24283.5|24299.3|24287.3|24293|24281|4
1760969990000|2025-10-20 14:19:50|24295.9|24283.9|24295.9|24283.9|24295.9|24283.9|24294.3|24282.3|7
1760970000000|2025-10-20 14:20:00|24296.8|24284.8|24292.6|24280.6|24300.5|24288.5|24292.6|24280.6|12
1760970010000|2025-10-20 14:20:10|24293.4|24281.4|24294.3|24282.3|24295.9|24283.9|24293.4|24281.4|2
1760970020000|2025-10-20 14:20:20|24296.8|24284.8|24294.7|24282.7|24296.8|24284.8|24293.9|24281.9|2
1760970030000|2025-10-20 14:20:30|24293.9|24281.9|24287.6|24275.6|24294.7|24282.7|24287.6|24275.6|2
1760970040000|2025-10-20 14:20:40|24288.4|24276.4|24278.4|24266.4|24288.4|24276.4|24271.8|24259.8|7
1760970050000|2025-10-20 14:20:50|24277.2|24265.2|24271.8|24259.8|24278.4|24266.4|24269.7|24257.7|12
1760970060000|2025-10-20 14:21:00|24272.2|24260.2|24276.4|24264.4|24281|24269|24272.2|24260.2|9
1760970070000|2025-10-20 14:21:10|24276.8|24264.8|24271.8|24259.8|24278.5|24266.5|24271.4|24259.4|4
1760970080000|2025-10-20 14:21:20|24272.2|24260.2|24283.5|24271.5|24286.4|24274.4|24271.4|24259.4|18
1760970090000|2025-10-20 14:21:30|24282.6|24270.6|24275.5|24263.5|24282.6|24270.6|24275.5|24263.5|1
1760970100000|2025-10-20 14:21:40|24276.4|24264.4|24287.7|24275.7|24287.7|24275.7|24276.4|24264.4|9
1760970110000|2025-10-20 14:21:50|24286.8|24274.8|24284.3|24272.3|24288.1|24276.1|24284.3|24272.3|5
1760970120000|2025-10-20 14:22:00|24280.2|24268.2|24283.1|24271.1|24283.1|24271.1|24280.2|24268.2|4
1760970130000|2025-10-20 14:22:10|24286|24274|24282.2|24270.2|24293.1|24281.1|24282.2|24270.2|14
1760970140000|2025-10-20 14:22:20|24281.4|24269.4|24296.4|24284.4|24296.4|24284.4|24281.4|24269.4|10
1760970150000|2025-10-20 14:22:30|24295.5|24283.5|24299.3|24287.3|24299.3|24287.3|24291.8|24279.8|7
1760970160000|2025-10-20 14:22:40|24298.5|24286.5|24304.3|24292.3|24304.3|24292.3|24292.6|24280.6|10
1760970170000|2025-10-20 14:22:50|24303.5|24291.5|24308|24296|24309.3|24297.3|24301.8|24289.8|28
1760970180000|2025-10-20 14:23:00|24306.3|24294.3|24302.1|24290.1|24306.7|24294.7|24302.1|24290.1|22
1760970190000|2025-10-20 14:23:10|24302.5|24290.5|24299.6|24287.6|24302.5|24290.5|24296.3|24284.3|59
1760970200000|2025-10-20 14:23:20|24297.1|24285.1|24291.7|24279.7|24297.1|24285.1|24289.6|24277.6|16
1760970210000|2025-10-20 14:23:30|24293.4|24281.4|24285.9|24273.9|24293.4|24281.4|24285.9|24273.9|8
1760970220000|2025-10-20 14:23:40|24286.3|24274.3|24281.8|24269.8|24287.2|24275.2|24278|24266|3
1760970230000|2025-10-20 14:23:50|24282.2|24270.2|24268|24256|24283|24271|24267.2|24255.2|9
1760970240000|2025-10-20 14:24:00|24267.2|24255.2|24263|24251|24267.6|24255.6|24260.9|24248.9|15
1760970250000|2025-10-20 14:24:10|24269.3|24257.3|24263.8|24251.8|24269.3|24257.3|24263.8|24251.8|11
1760970260000|2025-10-20 14:24:20|24263|24251|24271.7|24259.7|24274.6|24262.6|24261.8|24249.8|20
1760970270000|2025-10-20 14:24:30|24272.6|24260.6|24270.9|24258.9|24272.6|24260.6|24268.4|24256.4|9
1760970280000|2025-10-20 14:24:40|24271.7|24259.7|24268|24256|24271.7|24259.7|24268|24256|5
1760970290000|2025-10-20 14:24:50|24267.1|24255.1|24270.1|24258.1|24270.9|24258.9|24266.7|24254.7|9
1760970300000|2025-10-20 14:25:00|24269.2|24257.2|24283.4|24271.4|24283.4|24271.4|24268.8|24256.8|12
1760970310000|2025-10-20 14:25:10|24284.6|24272.6|24292.6|24280.6|24293|24281|24284.6|24272.6|5
1760970320000|2025-10-20 14:25:20|24293.4|24281.4|24283.8|24271.8|24294.2|24282.2|24283.8|24271.8|2
1760970330000|2025-10-20 14:25:30|24286.3|24274.3|24286.3|24274.3|24286.7|24274.7|24285.5|24273.5|2
1760970340000|2025-10-20 14:25:40|24286.7|24274.7|24296.7|24284.7|24296.7|24284.7|24286.7|24274.7|6
1760970350000|2025-10-20 14:25:50|24292.2|24280.2|24286.7|24274.7|24292.2|24280.2|24284.6|24272.6|11
1760970360000|2025-10-20 14:26:00|24285.9|24273.9|24282.1|24270.1|24286.7|24274.7|24282.1|24270.1|1
1760970370000|2025-10-20 14:26:10|24281.3|24269.3|24284.2|24272.2|24284.2|24272.2|24281.3|24269.3|6
1760970380000|2025-10-20 14:26:20|24283.4|24271.4|24275.4|24263.4|24283.4|24271.4|24275|24263|9
1760970390000|2025-10-20 14:26:30|24275|24263|24277.9|24265.9|24278.8|24266.8|24273.8|24261.8|9
1760970400000|2025-10-20 14:26:40|24280.4|24268.4|24280|24268|24282.5|24270.5|24280|24268|7
1760970410000|2025-10-20 14:26:50|24280.4|24268.4|24274.2|24262.2|24281.7|24269.7|24274.2|24262.2|8
1760970420000|2025-10-20 14:27:00|24275.4|24263.4|24281.7|24269.7|24282.1|24270.1|24271.2|24259.2|31
1760970430000|2025-10-20 14:27:10|24282.5|24270.5|24272.9|24260.9|24290.4|24278.4|24272.9|24260.9|17
1760970440000|2025-10-20 14:27:20|24273.3|24261.3|24272.5|24260.5|24274.2|24262.2|24268.3|24256.3|7
1760970450000|2025-10-20 14:27:30|24272.9|24260.9|24284.2|24272.2|24284.2|24272.2|24272.9|24260.9|12
1760970460000|2025-10-20 14:27:40|24285|24273|24291.3|24279.3|24295.4|24283.4|24285|24273|6
1760970470000|2025-10-20 14:27:50|24291.7|24279.7|24306.7|24294.7|24307.1|24295.1|24291.7|24279.7|12
1760970480000|2025-10-20 14:28:00|24307.1|24295.1|24299.6|24287.6|24310.9|24298.9|24299.6|24287.6|16
1760970490000|2025-10-20 14:28:10|24300|24288|24293.4|24281.4|24300|24288|24293.4|24281.4|3
1760970500000|2025-10-20 14:28:20|24293|24281|24297.1|24285.1|24297.1|24285.1|24292.1|24280.1|17
1760970510000|2025-10-20 14:28:30|24296.3|24284.3|24293.8|24281.8|24296.3|24284.3|24291.3|24279.3|6
1760970520000|2025-10-20 14:28:40|24293|24281|24291.7|24279.7|24295.1|24283.1|24291.7|24279.7|9
1760970530000|2025-10-20 14:28:50|24299.2|24287.2|24296.7|24284.7|24304.6|24292.6|24296.7|24284.7|9
1760970540000|2025-10-20 14:29:00|24295.8|24283.8|24271.2|24259.2|24296.7|24284.7|24271.2|24259.2|13
1760970550000|2025-10-20 14:29:10|24270.8|24258.8|24269.1|24257.1|24272.5|24260.5|24269.1|24257.1|5
1760970560000|2025-10-20 14:29:20|24269.9|24257.9|24277.1|24265.1|24277.9|24265.9|24269.9|24257.9|5
1760970570000|2025-10-20 14:29:30|24277.9|24265.9|24278.3|24266.3|24278.3|24266.3|24273.7|24261.7|3
1760970580000|2025-10-20 14:29:40|24280.8|24268.8|24281.2|24269.2|24281.2|24269.2|24278.3|24266.3|5
1760970590000|2025-10-20 14:29:50|24281.6|24269.6|24278.7|24266.7|24282.5|24270.5|24278.3|24266.3|4
1760970600000|2025-10-20 14:30:00|24278.3|24266.3|24285.8|24273.8|24285.8|24273.8|24278.3|24266.3|22
1760970610000|2025-10-20 14:30:10|24286.7|24274.7|24278.7|24266.7|24287.1|24275.1|24277.5|24265.5|6
1760970620000|2025-10-20 14:30:20|24279.6|24267.6|24280.8|24268.8|24282.5|24270.5|24277.5|24265.5|9
1760970630000|2025-10-20 14:30:30|24280|24268|24285.4|24273.4|24285.8|24273.8|24280|24268|2
1760970640000|2025-10-20 14:30:40|24285.8|24273.8|24283.3|24271.3|24285.8|24273.8|24281.2|24269.2|1
1760970650000|2025-10-20 14:30:50|24281.7|24269.7|24278.3|24266.3|24281.7|24269.7|24278.3|24266.3|1
1760970660000|2025-10-20 14:31:00|24276.7|24264.7|24275.8|24263.8|24276.7|24264.7|24273.3|24261.3|4
1760970670000|2025-10-20 14:31:10|24274.1|24262.1|24270|24258|24274.1|24262.1|24269.2|24257.2|12
1760970680000|2025-10-20 14:31:20|24270.8|24258.8|24275.8|24263.8|24276.2|24264.2|24270|24258|11
1760970690000|2025-10-20 14:31:30|24275|24263|24273.7|24261.7|24275|24263|24272.5|24260.5|2
1760970700000|2025-10-20 14:31:40|24273.3|24261.3|24272.4|24260.4|24273.3|24261.3|24270.8|24258.8|17
1760970710000|2025-10-20 14:31:50|24272.8|24260.8|24273.2|24261.2|24278.6|24266.6|24271.1|24259.1|3
1760970720000|2025-10-20 14:32:00|24272.4|24260.4|24272.4|24260.4|24272.4|24260.4|24269.9|24257.9|5
1760970730000|2025-10-20 14:32:10|24273.2|24261.2|24277.4|24265.4|24278.6|24266.6|24269.9|24257.9|6
1760970740000|2025-10-20 14:32:20|24276.6|24264.6|24281.5|24269.5|24281.5|24269.5|24276.6|24264.6|4
1760970750000|2025-10-20 14:32:30|24280.7|24268.7|24277.4|24265.4|24280.7|24268.7|24276.1|24264.1|5
1760970760000|2025-10-20 14:32:40|24277|24265|24277.7|24265.7|24280.2|24268.2|24276.1|24264.1|12
1760970770000|2025-10-20 14:32:50|24278.1|24266.1|24295.2|24283.2|24299.4|24287.4|24278.1|24266.1|14
1760970780000|2025-10-20 14:33:00|24297.8|24285.8|24302.7|24290.7|24308.1|24296.1|24297.8|24285.8|21
1760970790000|2025-10-20 14:33:10|24304|24292|24297.7|24285.7|24304|24292|24294.8|24282.8|5
1760970800000|2025-10-20 14:33:20|24299|24287|24301.5|24289.5|24301.5|24289.5|24294|24282|10
1760970810000|2025-10-20 14:33:30|24301.1|24289.1|24292.3|24280.3|24301.1|24289.1|24291.1|24279.1|5
1760970820000|2025-10-20 14:33:40|24291.9|24279.9|24294.4|24282.4|24299.8|24287.8|24289.4|24277.4|13
1760970830000|2025-10-20 14:33:50|24294.8|24282.8|24290.2|24278.2|24294.8|24282.8|24290.2|24278.2|11
1760970840000|2025-10-20 14:34:00|24291.9|24279.9|24276.5|24264.5|24292.3|24280.3|24276.5|24264.5|6
1760970850000|2025-10-20 14:34:10|24275.7|24263.7|24272.4|24260.4|24275.7|24263.7|24270.2|24258.2|15
1760970860000|2025-10-20 14:34:20|24271.1|24259.1|24286.1|24274.1|24286.1|24274.1|24271.1|24259.1|3
1760970870000|2025-10-20 14:34:30|24288.2|24276.2|24288.2|24276.2|24288.2|24276.2|24288.2|24276.2|2
1760970880000|2025-10-20 14:34:40|24287.4|24275.4|24285.3|24273.3|24291.2|24279.2|24285.3|24273.3|9
1760970890000|2025-10-20 14:34:50|24284.1|24272.1|24283.2|24271.2|24285.3|24273.3|24282.8|24270.8|7
1760970900000|2025-10-20 14:35:00|24282.8|24270.8|24280.7|24268.7|24284.9|24272.9|24280.7|24268.7|0
1760970910000|2025-10-20 14:35:10|24280.3|24268.3|24280.7|24268.7|24282.8|24270.8|24280.3|24268.3|0
1760970920000|2025-10-20 14:35:20|24279.9|24267.9|24265|24253|24279.9|24267.9|24265|24253|26
1760970930000|2025-10-20 14:35:30|24262|24250|24262|24250|24264.5|24252.5|24261.6|24249.6|67
1760970940000|2025-10-20 14:35:40|24261.6|24249.6|24260.8|24248.8|24263.7|24251.7|24260.8|24248.8|10
1760970950000|2025-10-20 14:35:50|24254.9|24242.9|24262.4|24250.4|24262.4|24250.4|24254.9|24242.9|11
1760970960000|2025-10-20 14:36:00|24263.3|24251.3|24261.2|24249.2|24264.9|24252.9|24261.2|24249.2|8
1760970970000|2025-10-20 14:36:10|24258.7|24246.7|24254.9|24242.9|24258.7|24246.7|24254.9|24242.9|7
1760970980000|2025-10-20 14:36:20|24254.5|24242.5|24254.9|24242.9|24261.6|24249.6|24254.5|24242.5|8
1760970990000|2025-10-20 14:36:30|24253.7|24241.7|24252.4|24240.4|24254.9|24242.9|24251.6|24239.6|2
1760971000000|2025-10-20 14:36:40|24252.8|24240.8|24254.9|24242.9|24254.9|24242.9|24251.6|24239.6|3
1760971010000|2025-10-20 14:36:50|24254.5|24242.5|24258.3|24246.3|24259.9|24247.9|24253.7|24241.7|6
1760971020000|2025-10-20 14:37:00|24259.1|24247.1|24263.7|24251.7|24264.5|24252.5|24255|24243|14
1760971030000|2025-10-20 14:37:10|24264.1|24252.1|24268.7|24256.7|24268.7|24256.7|24264.1|24252.1|2
1760971040000|2025-10-20 14:37:20|24267.9|24255.9|24265.8|24253.8|24267.9|24255.9|24263.7|24251.7|4
1760971050000|2025-10-20 14:37:30|24266.7|24254.7|24270.8|24258.8|24271.2|24259.2|24263.7|24251.7|10
1760971060000|2025-10-20 14:37:40|24273.7|24261.7|24272.5|24260.5|24273.7|24261.7|24272.5|24260.5|0
1760971070000|2025-10-20 14:37:50|24273.3|24261.3|24273.3|24261.3|24273.7|24261.7|24272.5|24260.5|3
1760971080000|2025-10-20 14:38:00|24273.7|24261.7|24278.7|24266.7|24281.2|24269.2|24272.5|24260.5|5
1760971090000|2025-10-20 14:38:10|24278.3|24266.3|24273.7|24261.7|24278.8|24266.8|24273.7|24261.7|4
1760971100000|2025-10-20 14:38:20|24274.6|24262.6|24276.6|24264.6|24276.6|24264.6|24274.6|24262.6|1
1760971110000|2025-10-20 14:38:30|24275.8|24263.8|24282|24270|24282.5|24270.5|24275.8|24263.8|3
1760971120000|2025-10-20 14:38:40|24281.2|24269.2|24281.2|24269.2|24281.2|24269.2|24281.2|24269.2|1
1760971130000|2025-10-20 14:38:50|24277.9|24265.9|24281.2|24269.2|24281.6|24269.6|24275|24263|8
1760971140000|2025-10-20 14:39:00|24280.4|24268.4|24297|24285|24297|24285|24280.4|24268.4|32
1760971150000|2025-10-20 14:39:10|24298.3|24286.3|24301.2|24289.2|24301.6|24289.6|24295.4|24283.4|6
1760971160000|2025-10-20 14:39:20|24301.6|24289.6|24298.7|24286.7|24304.6|24292.6|24297.9|24285.9|6
1760971170000|2025-10-20 14:39:30|24297.9|24285.9|24305.8|24293.8|24306.2|24294.2|24297.9|24285.9|7
1760971180000|2025-10-20 14:39:40|24303.7|24291.7|24298.7|24286.7|24303.7|24291.7|24298.7|24286.7|5
1760971190000|2025-10-20 14:39:50|24297.9|24285.9|24297.5|24285.5|24298.7|24286.7|24296.6|24284.6|10
1760971200000|2025-10-20 14:40:00|24299.2|24287.2|24311.2|24299.2|24311.2|24299.2|24297.9|24285.9|11
1760971210000|2025-10-20 14:40:10|24310.8|24298.8|24303.7|24291.7|24310.8|24298.8|24303.7|24291.7|4
1760971220000|2025-10-20 14:40:20|24306.2|24294.2|24306.2|24294.2|24306.2|24294.2|24306.2|24294.2|0
1760971230000|2025-10-20 14:40:30|24305.4|24293.4|24303.7|24291.7|24305.8|24293.8|24302.5|24290.5|1
1760971240000|2025-10-20 14:40:40|24302.9|24290.9|24296.2|24284.2|24302.9|24290.9|24296.2|24284.2|7
1760971250000|2025-10-20 14:40:50|24297.1|24285.1|24297.1|24285.1|24297.1|24285.1|24296.2|24284.2|1
1760971260000|2025-10-20 14:41:00|24296.2|24284.2|24296.2|24284.2|24297.1|24285.1|24296.2|24284.2|2
1760971270000|2025-10-20 14:41:10|24292.1|24280.1|24279.6|24267.6|24292.1|24280.1|24279.2|24267.2|11
1760971280000|2025-10-20 14:41:20|24280|24268|24276.2|24264.2|24281.2|24269.2|24276.2|24264.2|3
1760971290000|2025-10-20 14:41:30|24281.2|24269.2|24286.2|24274.2|24286.2|24274.2|24281.2|24269.2|3
1760971300000|2025-10-20 14:41:40|24283.7|24271.7|24280|24268|24283.7|24271.7|24280|24268|6
1760971310000|2025-10-20 14:41:50|24285.8|24273.8|24288.7|24276.7|24288.7|24276.7|24285.8|24273.8|4
1760971320000|2025-10-20 14:42:00|24289.1|24277.1|24291.6|24279.6|24298.3|24286.3|24289.1|24277.1|4
1760971330000|2025-10-20 14:42:10|24290.4|24278.4|24291.2|24279.2|24293.7|24281.7|24290|24278|5
1760971340000|2025-10-20 14:42:20|24291.6|24279.6|24296.2|24284.2|24296.2|24284.2|24291.6|24279.6|1
1760971350000|2025-10-20 14:42:30|24293.7|24281.7|24304.5|24292.5|24304.5|24292.5|24291.6|24279.6|7
1760971360000|2025-10-20 14:42:40|24306.6|24294.6|24304.9|24292.9|24307|24295|24304.5|24292.5|0
1760971370000|2025-10-20 14:42:50|24305.8|24293.8|24307|24295|24308.3|24296.3|24304.5|24292.5|0
1760971380000|2025-10-20 14:43:00|24307.9|24295.9|24308.3|24296.3|24308.3|24296.3|24305.8|24293.8|5
1760971390000|2025-10-20 14:43:10|24307.4|24295.4|24302.4|24290.4|24308.3|24296.3|24302.4|24290.4|4
1760971400000|2025-10-20 14:43:20|24301.6|24289.6|24302|24290|24303.3|24291.3|24295.3|24283.3|6
1760971410000|2025-10-20 14:43:30|24301.2|24289.2|24295.8|24283.8|24301.2|24289.2|24295.8|24283.8|1
1760971420000|2025-10-20 14:43:40|24296.6|24284.6|24294.9|24282.9|24299.5|24287.5|24294.9|24282.9|6
1760971430000|2025-10-20 14:43:50|24295.8|24283.8|24290.8|24278.8|24296.6|24284.6|24290.8|24278.8|3
1760971440000|2025-10-20 14:44:00|24295.4|24283.4|24294.1|24282.1|24297|24285|24292.4|24280.4|3
1760971450000|2025-10-20 14:44:10|24295.8|24283.8|24306.6|24294.6|24307|24295|24295.8|24283.8|6
1760971460000|2025-10-20 14:44:20|24305.8|24293.8|24303.3|24291.3|24306.6|24294.6|24303.3|24291.3|4
1760971470000|2025-10-20 14:44:30|24306.2|24294.2|24302.5|24290.5|24306.2|24294.2|24299.5|24287.5|9
1760971480000|2025-10-20 14:44:40|24301.7|24289.7|24301.2|24289.2|24301.7|24289.7|24298.7|24286.7|2
1760971490000|2025-10-20 14:44:50|24296.2|24284.2|24300.4|24288.4|24302.5|24290.5|24296.2|24284.2|5
1760971500000|2025-10-20 14:45:00|24301.2|24289.2|24308.7|24296.7|24311.2|24299.2|24301.2|24289.2|13
1760971510000|2025-10-20 14:45:10|24306.2|24294.2|24302.5|24290.5|24306.2|24294.2|24301.2|24289.2|4
1760971520000|2025-10-20 14:45:20|24302.9|24290.9|24294.5|24282.5|24304.1|24292.1|24294.5|24282.5|5
1760971530000|2025-10-20 14:45:30|24292|24280|24281.2|24269.2|24292|24280|24281.2|24269.2|10
1760971540000|2025-10-20 14:45:40|24280.8|24268.8|24284.1|24272.1|24284.5|24272.5|24280.8|24268.8|10
1760971550000|2025-10-20 14:45:50|24283.3|24271.3|24284.1|24272.1|24285.8|24273.8|24282|24270|2
1760971560000|2025-10-20 14:46:00|24283.7|24271.7|24285.8|24273.8|24285.8|24273.8|24282|24270|1
1760971570000|2025-10-20 14:46:10|24287.9|24275.9|24287.9|24275.9|24287.9|24275.9|24287.9|24275.9|8
1760971580000|2025-10-20 14:46:20|24292|24280|24292.4|24280.4|24294.1|24282.1|24291.6|24279.6|10
1760971590000|2025-10-20 14:46:30|24294.1|24282.1|24291.2|24279.2|24294.1|24282.1|24291.2|24279.2|1
1760971600000|2025-10-20 14:46:40|24290.3|24278.3|24279.1|24267.1|24290.3|24278.3|24279.1|24267.1|8
1760971610000|2025-10-20 14:46:50|24277.4|24265.4|24280.8|24268.8|24280.8|24268.8|24277.4|24265.4|7
1760971620000|2025-10-20 14:47:00|24279.1|24267.1|24278.7|24266.7|24279.1|24267.1|24278.7|24266.7|2
1760971630000|2025-10-20 14:47:10|24279.1|24267.1|24276.2|24264.2|24279.1|24267.1|24273.3|24261.3|5
1760971640000|2025-10-20 14:47:20|24279.1|24267.1|24279.1|24267.1|24279.1|24267.1|24279.1|24267.1|4
1760971650000|2025-10-20 14:47:30|24276.2|24264.2|24269.2|24257.2|24276.6|24264.6|24269.2|24257.2|5
1760971660000|2025-10-20 14:47:40|24270.8|24258.8|24265.4|24253.4|24270.8|24258.8|24265.4|24253.4|5
1760971670000|2025-10-20 14:47:50|24266.7|24254.7|24266.7|24254.7|24266.7|24254.7|24266.7|24254.7|1
1760971680000|2025-10-20 14:48:00|24268.3|24256.3|24273.4|24261.4|24273.8|24261.8|24268.3|24256.3|4
1760971690000|2025-10-20 14:48:10|24274.6|24262.6|24276.7|24264.7|24276.7|24264.7|24274.6|24262.6|4
1760971700000|2025-10-20 14:48:20|24277.5|24265.5|24277.1|24265.1|24279.2|24267.2|24275|24263|6
1760971720000|2025-10-20 14:48:40|24276.3|24264.3|24280.9|24268.9|24280.9|24268.9|24273.4|24261.4|7
1760971730000|2025-10-20 14:48:50|||||||||1
1760971740000|2025-10-20 14:49:00|24288.8|24276.8|24295.9|24283.9|24295.9|24283.9|24288.8|24276.8|9
1760971750000|2025-10-20 14:49:10|24292.1|24280.1|24288.4|24276.4|24292.1|24280.1|24288.4|24276.4|3
1760971760000|2025-10-20 14:49:20|24287.1|24275.1|24287.1|24275.1|24288.4|24276.4|24287.1|24275.1|0
1760971770000|2025-10-20 14:49:30|24288.4|24276.4|24274.6|24262.6|24288.4|24276.4|24274.6|24262.6|3
1760971780000|2025-10-20 14:49:40|24273.4|24261.4|24272.1|24260.1|24276.7|24264.7|24272.1|24260.1|3
1760971790000|2025-10-20 14:49:50|24275.5|24263.5|24277.1|24265.1|24277.1|24265.1|24274.6|24262.6|5
1760971800000|2025-10-20 14:50:00|24276.3|24264.3|24274.6|24262.6|24279.2|24267.2|24274.6|24262.6|4
1760971810000|2025-10-20 14:50:10|24279.6|24267.6|24279.6|24267.6|24282.1|24270.1|24279.6|24267.6|3
1760971820000|2025-10-20 14:50:20|24280.5|24268.5|24278.4|24266.4|24280.5|24268.5|24278.4|24266.4|4
1760971830000|2025-10-20 14:50:30|24279.6|24267.6|24281.7|24269.7|24281.7|24269.7|24278.8|24266.8|2
1760971840000|2025-10-20 14:50:40|24280.9|24268.9|24275.4|24263.4|24281.7|24269.7|24275.4|24263.4|13
1760971850000|2025-10-20 14:50:50|24277.9|24265.9|24278.3|24266.3|24278.3|24266.3|24277.9|24265.9|3
1760971860000|2025-10-20 14:51:00|24282.9|24270.9|24282.5|24270.5|24285|24273|24280.9|24268.9|11
1760971870000|2025-10-20 14:51:10|24282.1|24270.1|24284.2|24272.2|24285.4|24273.4|24282.1|24270.1|1
1760971880000|2025-10-20 14:51:20|24279.6|24267.6|24275.8|24263.8|24279.6|24267.6|24275.8|24263.8|3
1760971890000|2025-10-20 14:51:30|24275|24263|24268.8|24256.8|24275|24263|24268.8|24256.8|3
1760971900000|2025-10-20 14:51:40|24271.3|24259.3|24271.7|24259.7|24272.1|24260.1|24270.9|24258.9|8
1760971910000|2025-10-20 14:51:50|24270.5|24258.5|24270.1|24258.1|24275.5|24263.5|24270.1|24258.1|4
1760971920000|2025-10-20 14:52:00|24267.2|24255.2|24269.2|24257.2|24269.2|24257.2|24265.1|24253.1|12
1760971930000|2025-10-20 14:52:10|24268.8|24256.8|24276.7|24264.7|24276.7|24264.7|24268.8|24256.8|6
1760971940000|2025-10-20 14:52:20|24277.6|24265.6|24279.2|24267.2|24279.2|24267.2|24276.7|24264.7|0
1760971950000|2025-10-20 14:52:30|||||||||6
1760971960000|2025-10-20 14:52:40|24275|24263|24272.9|24260.9|24277.5|24265.5|24272.9|24260.9|4
1760971970000|2025-10-20 14:52:50|24272.5|24260.5|24270.4|24258.4|24272.9|24260.9|24270.4|24258.4|1
1760971990000|2025-10-20 14:53:10|24267.9|24255.9|24272.5|24260.5|24272.5|24260.5|24267.9|24255.9|4
1760972000000|2025-10-20 14:53:20|24273.7|24261.7|24281.2|24269.2|24281.2|24269.2|24272.5|24260.5|5
1760972010000|2025-10-20 14:53:30|24276.2|24264.2|24276.2|24264.2|24276.2|24264.2|24273.7|24261.7|1
1760972020000|2025-10-20 14:53:40|24277.5|24265.5|24277.5|24265.5|24277.5|24265.5|24277.5|24265.5|8
1760972030000|2025-10-20 14:53:50|24273.7|24261.7|24278.7|24266.7|24279.1|24267.1|24273.7|24261.7|4
1760972040000|2025-10-20 14:54:00|24277.5|24265.5|24275.8|24263.8|24278.7|24266.7|24275.8|24263.8|6
1760972050000|2025-10-20 14:54:10|24275.4|24263.4|24275.4|24263.4|24277.1|24265.1|24275|24263|1
1760972060000|2025-10-20 14:54:20|24275|24263|24267.1|24255.1|24277.1|24265.1|24265.8|24253.8|4
1760972070000|2025-10-20 14:54:30|24266.2|24254.2|24259.2|24247.2|24266.2|24254.2|24255.8|24243.8|39
1760972080000|2025-10-20 14:54:40|24258.3|24246.3|24238.4|24226.4|24260.8|24248.8|24234.2|24222.2|43
1760972090000|2025-10-20 14:54:50|24239.2|24227.2|24239.6|24227.6|24240.4|24228.4|24237.5|24225.5|5
1760972100000|2025-10-20 14:55:00|24239.2|24227.2|24236.7|24224.7|24240.9|24228.9|24235.9|24223.9|20
1760972110000|2025-10-20 14:55:10|24238.4|24226.4|24240.1|24228.1|24240.1|24228.1|24237.6|24225.6|6
1760972120000|2025-10-20 14:55:20|24239.3|24227.3|24221.8|24209.8|24239.3|24227.3|24217.6|24205.6|25
1760972130000|2025-10-20 14:55:30|24224.3|24212.3|24214.7|24202.7|24224.3|24212.3|24214.7|24202.7|12
1760972140000|2025-10-20 14:55:40|24213.5|24201.5|24216.8|24204.8|24218.5|24206.5|24213.5|24201.5|18
1760972150000|2025-10-20 14:55:50|24216|24204|24216.8|24204.8|24221.8|24209.8|24216|24204|15
1760972160000|2025-10-20 14:56:00|24218.9|24206.9|24216.9|24204.9|24218.9|24206.9|24214.3|24202.3|18
1760972170000|2025-10-20 14:56:10|24216|24204|24183.1|24171.1|24216.9|24204.9|24179.4|24167.4|41
1760972180000|2025-10-20 14:56:20|24184.4|24172.4|24183.9|24171.9|24191.4|24179.4|24183.9|24171.9|16
1760972190000|2025-10-20 14:56:30|24184.8|24172.8|24181.4|24169.4|24184.8|24172.8|24181.4|24169.4|5
1760972200000|2025-10-20 14:56:40|24182.3|24170.3|24183.9|24171.9|24186.8|24174.8|24180.6|24168.6|13
1760972210000|2025-10-20 14:56:50|24194.3|24182.3|24197.2|24185.2|24198.9|24186.9|24194.3|24182.3|7
1760972220000|2025-10-20 14:57:00|24188.1|24176.1|24198.9|24186.9|24198.9|24186.9|24187.2|24175.2|5
1760972230000|2025-10-20 14:57:10|24198.1|24186.1|24214.4|24202.4|24214.4|24202.4|24198.1|24186.1|13
1760972240000|2025-10-20 14:57:20|24217.3|24205.3|24227.7|24215.7|24227.7|24215.7|24211.5|24199.5|23
1760972250000|2025-10-20 14:57:30|24230.2|24218.2|24226.1|24214.1|24230.7|24218.7|24226.1|24214.1|8
1760972260000|2025-10-20 14:57:40|24225.2|24213.2|24223.2|24211.2|24225.2|24213.2|24221.5|24209.5|2
1760972270000|2025-10-20 14:57:50|24222.3|24210.3|24229.4|24217.4|24230.2|24218.2|24222.3|24210.3|1
1760972280000|2025-10-20 14:58:00|24232.5|24212.5|24234|24222|24234.4|24222.4|24229|24212.5|10
1760972290000|2025-10-20 14:58:10|24233.1|24221.1|24235.6|24223.6|24235.6|24223.6|24231.9|24219.9|16
1760972300000|2025-10-20 14:58:20|24236.8|24224.8|24236|24224|24238.5|24226.5|24234.7|24222.7|69
1760972310000|2025-10-20 14:58:30|24235.1|24223.1|24223|24211|24235.2|24223.2|24223|24211|7
1760972320000|2025-10-20 14:58:40|24222.2|24210.2|24231|24219|24231|24219|24222.2|24210.2|6
1760972330000|2025-10-20 14:58:50|24230.2|24218.2|24229.7|24217.7|24230.2|24218.2|24224.7|24212.7|3
1760972340000|2025-10-20 14:59:00|24228|24216|24231.4|24219.4|24233.5|24221.5|24226|24214|8
1760972350000|2025-10-20 14:59:10|24232.2|24220.2|24235.1|24223.1|24236.8|24224.8|24232.2|24220.2|16
1760972360000|2025-10-20 14:59:20|24235.6|24223.6|24238.9|24226.9|24240.2|24228.2|24232.6|24220.6|8
1760972370000|2025-10-20 14:59:30|24238.1|24226.1|24232.2|24220.2|24238.1|24226.1|24231.8|24219.8|12
1760972380000|2025-10-20 14:59:40|24233.1|24221.1|24232.7|24220.7|24233.1|24221.1|24232.7|24220.7|1
1760972390000|2025-10-20 14:59:50|24230.2|24218.2|24226.8|24214.8|24231|24219|24226.8|24214.8|7
1760972400000|2025-10-20 15:00:00|24224.3|24212.3|24227.3|24215.3|24227.3|24215.3|24221.8|24209.8|10
1760972410000|2025-10-20 15:00:10|24228.5|24216.5|24226|24214|24228.5|24216.5|24223.9|24211.9|7
1760972420000|2025-10-20 15:00:20|24229|24217|24230.6|24218.6|24230.6|24218.6|24227.7|24215.7|5
1760972430000|2025-10-20 15:00:30|24231.4|24219.4|24239.4|24227.4|24239.4|24227.4|24231.4|24219.4|4
1760972440000|2025-10-20 15:00:40|24239.8|24227.8|24247.3|24235.3|24248.1|24236.1|24238.5|24226.5|15
1760972450000|2025-10-20 15:00:50|24246|24234|24241|24229|24248.1|24236.1|24240.6|24228.6|7
1760972460000|2025-10-20 15:01:00|24241.4|24229.4|24239.4|24227.4|24243.1|24231.1|24239.4|24227.4|6
1760972470000|2025-10-20 15:01:10|24240.6|24228.6|24248.5|24236.5|24248.5|24236.5|24239.8|24227.8|7
1760972480000|2025-10-20 15:01:20|24247.7|24235.7|24252.3|24240.3|24252.3|24240.3|24247.7|24235.7|4
1760972490000|2025-10-20 15:01:30|24254.3|24242.3|24252.7|24240.7|24257.7|24245.7|24252.7|24240.7|3
1760972500000|2025-10-20 15:01:40|24253.1|24241.1|24257.7|24245.7|24257.7|24245.7|24253.1|24241.1|1
1760972510000|2025-10-20 15:01:50|24261|24249|24259.3|24247.3|24261|24249|24259.3|24247.3|6
1760972520000|2025-10-20 15:02:00|24257.6|24245.6|24283.5|24271.5|24283.5|24271.5|24256.4|24244.4|16
1760972530000|2025-10-20 15:02:10|24284.3|24272.3|24283.5|24271.5|24286|24274|24281|24269|4
1760972540000|2025-10-20 15:02:20|||||||||1
1760972550000|2025-10-20 15:02:30|24281|24269|24287.2|24275.2|24287.2|24275.2|24279.7|24267.7|3
1760972560000|2025-10-20 15:02:40|24284.7|24272.7|24289.7|24277.7|24292.6|24280.6|24284.7|24272.7|1
1760972570000|2025-10-20 15:02:50|24289.3|24277.3|24282.2|24270.2|24289.3|24277.3|24282.2|24270.2|5
1760972580000|2025-10-20 15:03:00|24280.2|24268.2|24278.5|24266.5|24280.6|24268.6|24278.5|24266.5|5
1760972590000|2025-10-20 15:03:10|24277.2|24265.2|24276.8|24264.8|24277.2|24265.2|24276|24264|15
1760972600000|2025-10-20 15:03:20|24279.3|24267.3|24279.7|24267.7|24279.7|24267.7|24279.3|24267.3|2
1760972610000|2025-10-20 15:03:30|24279.3|24267.3|24287.2|24275.2|24288.5|24276.5|24277.6|24265.6|6
1760972620000|2025-10-20 15:03:40|24288.5|24276.5|24286|24274|24288.5|24276.5|24286|24274|1
1760972630000|2025-10-20 15:03:50|24286.8|24274.8|24290.6|24278.6|24291.8|24279.8|24286.8|24274.8|1
1760972640000|2025-10-20 15:04:00|24291.8|24279.8|24286.4|24274.4|24291.8|24279.8|24286.4|24274.4|2
1760972650000|2025-10-20 15:04:10|24287.7|24275.7|24290.2|24278.2|24292.7|24280.7|24287.2|24275.2|1
1760972660000|2025-10-20 15:04:20|24296|24284|24296.4|24284.4|24298.5|24286.5|24294.3|24282.3|8
1760972670000|2025-10-20 15:04:30|24292.7|24280.7|24294.3|24282.3|24294.8|24282.8|24292.7|24280.7|5
1760972680000|2025-10-20 15:04:40|24293.9|24281.9|24288.5|24276.5|24293.9|24281.9|24287.7|24275.7|3
1760972690000|2025-10-20 15:04:50|24288.9|24276.9|24288.5|24276.5|24288.9|24276.9|24288.5|24276.5|1
1760972700000|2025-10-20 15:05:00|24288.9|24276.9|24288.5|24276.5|24288.9|24276.9|24287.7|24275.7|0
1760972710000|2025-10-20 15:05:10|24291.8|24279.8|24294.3|24282.3|24295.2|24283.2|24291|24279|2
1760972720000|2025-10-20 15:05:20|24293.1|24281.1|24296.4|24284.4|24296.4|24284.4|24292.7|24280.7|2
1760972730000|2025-10-20 15:05:30|24292.7|24280.7|24294.3|24282.3|24294.3|24282.3|24292.7|24280.7|1
1760972740000|2025-10-20 15:05:40|24295.2|24283.2|24294.7|24282.7|24299.3|24287.3|24292.7|24280.7|9
1760972750000|2025-10-20 15:05:50|24296|24284|24294.7|24282.7|24297.6|24285.6|24292.6|24280.6|14
1760972760000|2025-10-20 15:06:00|24293.5|24281.5|24295.1|24283.1|24297.2|24285.2|24293.5|24281.5|4
1760972770000|2025-10-20 15:06:10|24292.6|24280.6|24292.6|24280.6|24296|24284|24290.1|24278.1|11
1760972780000|2025-10-20 15:06:20|24295.1|24283.1|24299.3|24287.3|24301.8|24289.8|24295.1|24283.1|35
1760972790000|2025-10-20 15:06:30|24298.5|24286.5|24324.3|24312.3|24326.8|24314.8|24298.5|24286.5|33
1760972800000|2025-10-20 15:06:40|24324.7|24312.7|24323.9|24311.9|24324.7|24312.7|24320.2|24308.2|3
1760972810000|2025-10-20 15:06:50|24323.5|24311.5|24325.6|24313.6|24326.8|24314.8|24323.5|24311.5|8
1760972820000|2025-10-20 15:07:00|24326.4|24314.4|24338.1|24326.1|24338.9|24326.9|24322.7|24310.7|19
1760972830000|2025-10-20 15:07:10|24337.7|24325.7|24332.7|24320.7|24337.7|24325.7|24329.3|24317.3|10
1760972840000|2025-10-20 15:07:20|24331.4|24319.4|24330.2|24318.2|24335.6|24323.6|24329.3|24317.3|11
1760972850000|2025-10-20 15:07:30|24328.1|24316.1|24330.2|24318.2|24330.2|24318.2|24328.1|24316.1|3
1760972860000|2025-10-20 15:07:40|24329.3|24317.3|24323.5|24311.5|24330.2|24318.2|24322.7|24310.7|1
1760972870000|2025-10-20 15:07:50|24323.9|24311.9|24330.1|24318.1|24330.1|24318.1|24323.9|24311.9|4
1760972880000|2025-10-20 15:08:00|24329.7|24317.7|24326.8|24314.8|24330.6|24318.6|24325.2|24313.2|7
1760972890000|2025-10-20 15:08:10|24324.3|24312.3|24323.9|24311.9|24329.3|24317.3|24323.9|24311.9|4
1760972900000|2025-10-20 15:08:20|24324.8|24312.8|24326.4|24314.4|24326.4|24314.4|24324.8|24312.8|2
1760972910000|2025-10-20 15:08:30|24324.7|24312.7|24333.5|24321.5|24333.5|24321.5|24322.7|24310.7|35
1760972920000|2025-10-20 15:08:40|24330.1|24318.1|24337.2|24325.2|24337.6|24325.6|24330.1|24318.1|6
1760972930000|2025-10-20 15:08:50|24336|24324|24327.2|24315.2|24336|24324|24326.4|24314.4|8
1760972940000|2025-10-20 15:09:00|||||||||2
1760972950000|2025-10-20 15:09:10|24327.7|24315.7|24335.6|24323.6|24341|24329|24327.7|24315.7|10
1760972960000|2025-10-20 15:09:20|24333.9|24321.9|24330.2|24318.2|24333.9|24321.9|24328.9|24316.9|1
1760972970000|2025-10-20 15:09:30|24331.9|24319.9|24328.1|24316.1|24332.7|24320.7|24327.2|24315.2|5
1760972980000|2025-10-20 15:09:40|24327.2|24315.2|24310.6|24298.6|24327.2|24315.2|24309.7|24297.7|7
1760972990000|2025-10-20 15:09:50|24309.7|24297.7|24319.7|24307.7|24319.7|24307.7|24306.4|24294.4|28
1760973000000|2025-10-20 15:10:00|24319.3|24307.3|24321|24309|24325.1|24313.1|24318.5|24306.5|4
1760973010000|2025-10-20 15:10:10|24320.1|24308.1|24315.1|24303.1|24321|24309|24315.1|24303.1|3
1760973020000|2025-10-20 15:10:20|24316|24304|24315.1|24303.1|24316|24304|24315.1|24303.1|0
1760973030000|2025-10-20 15:10:30|24316|24304|24324.3|24312.3|24324.7|24312.7|24316|24304|4
1760973040000|2025-10-20 15:10:40|24327.2|24315.2|24329.7|24317.7|24329.7|24317.7|24325.5|24313.5|4
1760973050000|2025-10-20 15:10:50|24326|24314|24325.1|24313.1|24326.8|24314.8|24325.1|24313.1|6
1760973060000|2025-10-20 15:11:00|24324.3|24312.3|24312.2|24300.2|24324.3|24312.3|24312.2|24300.2|5
1760973070000|2025-10-20 15:11:10|24312.6|24300.6|24315.6|24303.6|24318.5|24306.5|24312.6|24300.6|7
1760973080000|2025-10-20 15:11:20|24316|24304|24306.4|24294.4|24316|24304|24306.4|24294.4|5
1760973090000|2025-10-20 15:11:30|24307.7|24295.7|24302.7|24290.7|24307.7|24295.7|24302.7|24290.7|2
1760973100000|2025-10-20 15:11:40|24305.2|24293.2|24304.3|24292.3|24305.2|24293.2|24303.9|24291.9|2
1760973110000|2025-10-20 15:11:50|24303.9|24291.9|24308.9|24296.9|24308.9|24296.9|24303.9|24291.9|5
1760973120000|2025-10-20 15:12:00|24307.7|24295.7|24305.2|24293.2|24307.7|24295.7|24303.1|24291.1|2
1760973130000|2025-10-20 15:12:10|24304.8|24292.8|24301.8|24289.8|24304.8|24292.8|24296.9|24284.9|4
1760973140000|2025-10-20 15:12:20|24302.7|24290.7|24306.8|24294.8|24306.8|24294.8|24302.7|24290.7|4
1760973150000|2025-10-20 15:12:30|24307.2|24295.2|24304.3|24292.3|24308.9|24296.9|24304.3|24292.3|6
1760973160000|2025-10-20 15:12:40|24305.2|24293.2|24305.2|24293.2|24305.2|24293.2|24305.2|24293.2|0
1760973170000|2025-10-20 15:12:50|24304.3|24292.3|24303.1|24291.1|24305.2|24293.2|24303.1|24291.1|0
1760973180000|2025-10-20 15:13:00|24304.3|24292.3|24302.2|24290.2|24304.3|24292.3|24301.4|24289.4|5
1760973190000|2025-10-20 15:13:10|24303.1|24291.1|24302.7|24290.7|24303.5|24291.5|24302.7|24290.7|0
1760973200000|2025-10-20 15:13:20|24303.5|24291.5|24306|24294|24306.4|24294.4|24303.5|24291.5|2
1760973210000|2025-10-20 15:13:30|24305.2|24293.2|24303.9|24291.9|24306|24294|24303.1|24291.1|5
1760973220000|2025-10-20 15:13:40|24303.5|24291.5|24298.1|24286.1|24303.5|24291.5|24298.1|24286.1|2
1760973230000|2025-10-20 15:13:50|24298.9|24286.9|24296.4|24284.4|24300.6|24288.6|24296.4|24284.4|0
1760973240000|2025-10-20 15:14:00|24296|24284|24300.6|24288.6|24300.6|24288.6|24296|24284|0
1760973250000|2025-10-20 15:14:10|24299.4|24287.4|24303.5|24291.5|24304.8|24292.8|24299.4|24287.4|1
1760973260000|2025-10-20 15:14:20|24303.9|24291.9|24305.6|24293.6|24306|24294|24303.5|24291.5|2
1760973270000|2025-10-20 15:14:30|24306|24294|24304.4|24292.4|24306|24294|24303.5|24291.5|2
1760973280000|2025-10-20 15:14:40|24304.8|24292.8|24313.1|24301.1|24313.1|24301.1|24304.4|24292.4|6
1760973290000|2025-10-20 15:14:50|24314.4|24302.4|24307.7|24295.7|24314.4|24302.4|24307.7|24295.7|3
1760973300000|2025-10-20 15:15:00|24311.9|24299.9|24308.1|24296.1|24313.5|24301.5|24308.1|24296.1|6
1760973310000|2025-10-20 15:15:10|24307.7|24295.7|24300.2|24288.2|24307.7|24295.7|24299.4|24287.4|3
1760973330000|2025-10-20 15:15:30|24295.6|24283.6|24296|24284|24299|24287|24294.8|24282.8|18
1760973340000|2025-10-20 15:15:40|24295.2|24283.2|24299.4|24287.4|24300.2|24288.2|24294.4|24282.4|17
1760973350000|2025-10-20 15:15:50|24298.6|24286.6|24298.1|24286.1|24298.6|24286.6|24295.6|24283.6|2
1760973360000|2025-10-20 15:16:00|24304.4|24292.4|24304.4|24292.4|24304.4|24292.4|24300.6|24288.6|6
1760973370000|2025-10-20 15:16:10|24306.9|24294.9|24308.1|24296.1|24308.1|24296.1|24306.9|24294.9|4
1760973380000|2025-10-20 15:16:20|24309|24297|24311.9|24299.9|24313.1|24301.1|24305.6|24293.6|2
1760973390000|2025-10-20 15:16:30|24311.5|24299.5|24318.1|24306.1|24323.1|24311.1|24309.8|24297.8|11
1760973400000|2025-10-20 15:16:40|24320.6|24308.6|24315.6|24303.6|24320.6|24308.6|24315.6|24303.6|0
1760973410000|2025-10-20 15:16:50|24313.1|24301.1|24308.1|24296.1|24313.1|24301.1|24303.1|24291.1|7
1760973420000|2025-10-20 15:17:00|24306.5|24294.5|24300.6|24288.6|24307.3|24295.3|24300.6|24288.6|8
1760973430000|2025-10-20 15:17:10|24300.2|24288.2|24300.2|24288.2|24301.1|24289.1|24300.2|24288.2|0
1760973440000|2025-10-20 15:17:20|24299.8|24287.8|24300.2|24288.2|24301.9|24289.9|24299.8|24287.8|5
1760973450000|2025-10-20 15:17:30|24299.8|24287.8|24298.6|24286.6|24300.2|24288.2|24298.6|24286.6|0
1760973480000|2025-10-20 15:18:00|24300.7|24288.7|24299.4|24287.4|24301.9|24289.9|24299.4|24287.4|6
1760973490000|2025-10-20 15:18:10|24298.5|24286.5|24299|24287|24299|24287|24295.2|24283.2|3
1760973500000|2025-10-20 15:18:20|24298.6|24286.6|24296.9|24284.9|24298.6|24286.6|24296.9|24284.9|0
1760973510000|2025-10-20 15:18:30|24297.7|24285.7|24295.6|24283.6|24302.7|24290.7|24289.4|24277.4|11
1760973520000|2025-10-20 15:18:40|24294.4|24282.4|24299.4|24287.4|24299.4|24287.4|24294.4|24282.4|3
1760973530000|2025-10-20 15:18:50|24298.5|24286.5|24299.4|24287.4|24299.4|24287.4|24297.7|24285.7|1
1760973540000|2025-10-20 15:19:00|24296|24284|24296|24284|24296.5|24284.5|24295.6|24283.6|4
1760973560000|2025-10-20 15:19:20|24298.9|24286.9|24299.8|24287.8|24300.2|24288.2|24298.5|24286.5|1
1760973570000|2025-10-20 15:19:30|24298.9|24286.9|24298.1|24286.1|24299.8|24287.8|24298.1|24286.1|6
1760973580000|2025-10-20 15:19:40|24296.4|24284.4|24298.9|24286.9|24300.2|24288.2|24296.4|24284.4|1
1760973590000|2025-10-20 15:19:50|24298.5|24286.5|24302.7|24290.7|24302.7|24290.7|24298.1|24286.1|12
1760973600000|2025-10-20 15:20:00|24306.5|24294.5|24308.1|24296.1|24313.1|24301.1|24306.5|24294.5|4
1760973610000|2025-10-20 15:20:10|24312.7|24300.7|24312.7|24300.7|24312.7|24300.7|24312.7|24300.7|3
1760973620000|2025-10-20 15:20:20|24314.8|24302.8|24315.2|24303.2|24315.2|24303.2|24314.8|24302.8|3
1760973630000|2025-10-20 15:20:30|24311.5|24299.5|24325.6|24313.6|24327.3|24315.3|24310.6|24298.6|6
1760973640000|2025-10-20 15:20:40|24326.9|24314.9|24333.1|24321.1|24335.6|24323.6|24326.9|24314.9|5
1760973650000|2025-10-20 15:20:50|24332.3|24320.3|24334|24322|24335.2|24323.2|24332.3|24320.3|3
1760973660000|2025-10-20 15:21:00|24333.1|24321.1|24331.5|24319.5|24333.1|24321.1|24330.2|24318.2|1
1760973670000|2025-10-20 15:21:10|24331|24319|24327.7|24315.7|24334|24322|24326.9|24314.9|1
1760973680000|2025-10-20 15:21:20|24326.9|24314.9|24317.7|24305.7|24326.9|24314.9|24316.9|24304.9|7
1760973690000|2025-10-20 15:21:30|24315.6|24303.6|24313.1|24301.1|24315.6|24303.6|24308.5|24296.5|3
1760973700000|2025-10-20 15:21:40|24311|24299|24314.4|24302.4|24315.6|24303.6|24311|24299|4
1760973710000|2025-10-20 15:21:50|24311|24299|24299.3|24287.3|24311|24299|24299.3|24287.3|9
1760973720000|2025-10-20 15:22:00|24298.9|24286.9|24297.3|24285.3|24298.9|24286.9|24294.3|24282.3|2
1760973730000|2025-10-20 15:22:10|24296.4|24284.4|24296|24284|24297.3|24285.3|24294.8|24282.8|11
1760973740000|2025-10-20 15:22:20|24290.2|24278.2|24286.4|24274.4|24291|24279|24286.4|24274.4|12
1760973750000|2025-10-20 15:22:30|24287.3|24275.3|24293.9|24281.9|24295.2|24283.2|24287.3|24275.3|9
1760973760000|2025-10-20 15:22:40|24295.2|24283.2|24295.2|24283.2|24295.2|24283.2|24293.9|24281.9|3
1760973770000|2025-10-20 15:22:50|24297.7|24285.7|24297.7|24285.7|24297.7|24285.7|24297.7|24285.7|1
1760973780000|2025-10-20 15:23:00|24299.4|24287.4|24316.4|24304.4|24316.4|24304.4|24299.4|24287.4|12
1760973790000|2025-10-20 15:23:10|24316.8|24304.8|24316.8|24304.8|24316.8|24304.8|24316.8|24304.8|3
1760973800000|2025-10-20 15:23:20|24317.3|24305.3|24318.9|24306.9|24323.1|24311.1|24317.3|24305.3|6
1760973810000|2025-10-20 15:23:30|24317.7|24305.7|24311.4|24299.4|24317.7|24305.7|24311|24299|3
1760973820000|2025-10-20 15:23:40|24311|24299|24315.2|24303.2|24315.2|24303.2|24311|24299|2
1760973830000|2025-10-20 15:23:50|24318.5|24306.5|24316.4|24304.4|24321|24309|24316.4|24304.4|5
1760973840000|2025-10-20 15:24:00|||||||||1
1760973850000|2025-10-20 15:24:10|24317.7|24305.7|24316.4|24304.4|24324.3|24312.3|24316.4|24304.4|6
1760973860000|2025-10-20 15:24:20|24317.3|24305.3|24321|24309|24321|24309|24317.3|24305.3|1
1760973870000|2025-10-20 15:24:30|24322.3|24310.3|24333.9|24321.9|24333.9|24321.9|24322.3|24310.3|4
1760973890000|2025-10-20 15:24:50|24336.4|24324.4|24336.9|24324.9|24337.7|24325.7|24336.4|24324.4|5
1760973900000|2025-10-20 15:25:00|24336.4|24324.4|24331.4|24319.4|24336.4|24324.4|24331.4|24319.4|1
1760973910000|2025-10-20 15:25:10|24332.3|24320.3|24341.4|24329.4|24341.4|24329.4|24332.3|24320.3|2
1760973920000|2025-10-20 15:25:20|24340.6|24328.6|24341|24329|24341.4|24329.4|24338.9|24326.9|3
1760973930000|2025-10-20 15:25:30|24340.2|24328.2|24338.5|24326.5|24340.2|24328.2|24336.4|24324.4|6
1760973940000|2025-10-20 15:25:40|24339.8|24327.8|24358.9|24346.9|24361|24349|24339.8|24327.8|11
1760973950000|2025-10-20 15:25:50|24356.4|24344.4|24356.4|24344.4|24356.4|24344.4|24356.4|24344.4|0
1760973960000|2025-10-20 15:26:00|24353.9|24341.9|24353.1|24341.1|24353.9|24341.9|24353.1|24341.1|5
1760973970000|2025-10-20 15:26:10|24356.4|24344.4|24361.4|24349.4|24361.4|24349.4|24356.4|24344.4|12
1760973980000|2025-10-20 15:26:20|24362.3|24350.3|24361.4|24349.4|24362.3|24350.3|24361.4|24349.4|1
1760973990000|2025-10-20 15:26:30|24359.8|24347.8|24363.9|24351.9|24365.2|24353.2|24358.9|24346.9|9
1760974000000|2025-10-20 15:26:40|24365.2|24353.2|24364.4|24352.4|24365.2|24353.2|24364.4|24352.4|1
1760974010000|2025-10-20 15:26:50|24362.7|24350.7|24361|24349|24362.7|24350.7|24361|24349|7
1760974020000|2025-10-20 15:27:00|24360.2|24348.2|24359.8|24347.8|24361|24349|24359.8|24347.8|6
1760974040000|2025-10-20 15:27:20|24358.9|24346.9|24359.8|24347.8|24359.8|24347.8|24358.9|24346.9|1
1760974050000|2025-10-20 15:27:30|24354.8|24342.8|24358.1|24346.1|24359.8|24347.8|24354.8|24342.8|13
1760974060000|2025-10-20 15:27:40|24355.6|24343.6|24348.1|24336.1|24355.6|24343.6|24344.4|24332.4|6
1760974070000|2025-10-20 15:27:50|24349|24337|24349.4|24337.4|24350.2|24338.2|24349|24337|2
1760974080000|2025-10-20 15:28:00|24349|24337|24347.7|24335.7|24349|24337|24347.7|24335.7|0
1760974090000|2025-10-20 15:28:10|24348.5|24336.5|24344.4|24332.4|24349.8|24337.8|24344.4|24332.4|5
1760974100000|2025-10-20 15:28:20|24342.3|24330.3|24336.4|24324.4|24344|24332|24336.4|24324.4|2
1760974110000|2025-10-20 15:28:30|24334.8|24322.8|24334|24322|24337.3|24325.3|24332.3|24320.3|4
1760974120000|2025-10-20 15:28:40|24334.8|24322.8|24327.3|24315.3|24334.8|24322.8|24327.3|24315.3|6
1760974130000|2025-10-20 15:28:50|24328.5|24316.5|24329.8|24317.8|24329.8|24317.8|24328.5|24316.5|3
1760974140000|2025-10-20 15:29:00|24330.6|24318.6|24332.3|24320.3|24332.3|24320.3|24330.6|24318.6|6
1760974150000|2025-10-20 15:29:10|24333.1|24321.1|24341|24329|24343.5|24331.5|24333.1|24321.1|3
1760974160000|2025-10-20 15:29:20|24342.3|24330.3|24344.8|24332.8|24344.8|24332.8|24342.3|24330.3|2
1760974170000|2025-10-20 15:29:30|24354.8|24342.8|24354.8|24342.8|24356.9|24344.9|24354.8|24342.8|3
1760974190000|2025-10-20 15:29:50|24357.3|24345.3|24356.5|24344.5|24357.3|24345.3|24355.2|24343.2|8
1760974200000|2025-10-20 15:30:00|24356.9|24344.9|24356.9|24344.9|24356.9|24344.9|24356|24344|8
1760974210000|2025-10-20 15:30:10|24357.3|24345.3|24374.8|24362.8|24376.9|24364.9|24357.3|24345.3|24
1760974220000|2025-10-20 15:30:20|24372.3|24360.3|24372.3|24360.3|24372.3|24360.3|24372.3|24360.3|2
1760974230000|2025-10-20 15:30:30|24373.1|24361.1|24362.3|24350.3|24373.1|24361.1|24362.3|24350.3|11
1760974240000|2025-10-20 15:30:40|24359.7|24347.7|24367.3|24355.3|24369.4|24357.4|24359.7|24347.7|2
1760974250000|2025-10-20 15:30:50|24365.2|24353.2|24356.4|24344.4|24365.2|24353.2|24354.8|24342.8|19
1760974260000|2025-10-20 15:31:00|24356|24344|24354.4|24342.4|24357.3|24345.3|24354.4|24342.4|8
1760974270000|2025-10-20 15:31:10|24354.8|24342.8|24366.5|24354.5|24366.5|24354.5|24354.8|24342.8|17
1760974280000|2025-10-20 15:31:20|24366.9|24354.9|24359.8|24347.8|24368.1|24356.1|24359.8|24347.8|4
1760974290000|2025-10-20 15:31:30|24357.3|24345.3|24359.8|24347.8|24359.8|24347.8|24357.3|24345.3|2
1760974300000|2025-10-20 15:31:40|24358.9|24346.9|24357.7|24345.7|24358.9|24346.9|24354.8|24342.8|0
1760974310000|2025-10-20 15:31:50|24359|24347|24359.8|24347.8|24359.8|24347.8|24359|24347|4
1760974320000|2025-10-20 15:32:00|24360.6|24348.6|24363.1|24351.1|24363.1|24351.1|24359.8|24347.8|7
1760974330000|2025-10-20 15:32:10|24362.3|24350.3|24379.8|24367.8|24380.2|24368.2|24361.9|24349.9|21
1760974340000|2025-10-20 15:32:20|24378.5|24366.5|24382.3|24370.3|24383.1|24371.1|24377.3|24365.3|14
1760974350000|2025-10-20 15:32:30|24381.9|24369.9|24380.6|24368.6|24381.9|24369.9|24378.5|24366.5|5
1760974360000|2025-10-20 15:32:40|24378.5|24366.5|24380.6|24368.6|24381.5|24369.5|24377.7|24365.7|10
1760974370000|2025-10-20 15:32:50|24383.1|24371.1|24384.4|24372.4|24384.4|24372.4|24379.8|24367.8|6
1760974380000|2025-10-20 15:33:00|24380.6|24368.6|24380.2|24368.2|24382.7|24370.7|24375.6|24363.6|20
1760974390000|2025-10-20 15:33:10|24379.8|24367.8|24378.6|24366.6|24379.8|24367.8|24376.9|24364.9|7
1760974400000|2025-10-20 15:33:20|24380.2|24368.2|24379|24367|24380.6|24368.6|24379|24367|2
1760974410000|2025-10-20 15:33:30|24378.1|24366.1|24378.1|24366.1|24378.1|24366.1|24378.1|24366.1|0
1760974420000|2025-10-20 15:33:40|24377.3|24365.3|24380.6|24368.6|24380.6|24368.6|24375.6|24363.6|7
1760974430000|2025-10-20 15:33:50|24380.2|24368.2|24378.1|24366.1|24380.6|24368.6|24378.1|24366.1|4
1760974440000|2025-10-20 15:34:00|24374.6|24354.6|24369|24357|24374.6|24357|24366.9|24354.6|51
1760974450000|2025-10-20 15:34:10|24369.8|24357.8|24375.7|24363.7|24375.7|24363.7|24369.8|24357.8|10
1760974460000|2025-10-20 15:34:20|||||||||2
1760974470000|2025-10-20 15:34:30|24375.2|24363.2|24373.2|24361.2|24375.2|24363.2|24373.2|24361.2|3
1760974480000|2025-10-20 15:34:40|24371.9|24359.9|24368.6|24356.6|24373.2|24361.2|24368.6|24356.6|5
1760974490000|2025-10-20 15:34:50|24369|24357|24371.9|24359.9|24371.9|24359.9|24367.3|24355.3|5
1760974500000|2025-10-20 15:35:00|24371.1|24359.1|24370.7|24358.7|24371.1|24359.1|24369.8|24357.8|2
1760974510000|2025-10-20 15:35:10|24365.7|24353.7|24361.1|24349.1|24365.7|24353.7|24361.1|24349.1|3
1760974520000|2025-10-20 15:35:20|24358.2|24346.2|24361.9|24349.9|24362.3|24350.3|24356.5|24344.5|10
1760974530000|2025-10-20 15:35:30|24360.7|24348.7|24360.7|24348.7|24360.7|24348.7|24360.7|24348.7|1
1760974540000|2025-10-20 15:35:40|24361.1|24349.1|24363.2|24351.2|24365.7|24353.7|24360.7|24348.7|7
1760974550000|2025-10-20 15:35:50|24362.7|24350.7|24362.7|24350.7|24362.7|24350.7|24362.7|24350.7|0
1760974560000|2025-10-20 15:36:00|24362.3|24350.3|24362.7|24350.7|24362.7|24350.7|24359.4|24347.4|6
1760974570000|2025-10-20 15:36:10|24361.9|24349.9|24356.1|24344.1|24361.9|24349.9|24356.1|24344.1|3
1760974580000|2025-10-20 15:36:20|24356.9|24344.9|24358.6|24346.6|24358.6|24346.6|24356.1|24344.1|4
1760974590000|2025-10-20 15:36:30|24356.9|24344.9|24357.3|24345.3|24357.3|24345.3|24356.1|24344.1|5
1760974600000|2025-10-20 15:36:40|24356.5|24344.5|24337.3|24325.3|24356.5|24344.5|24337.3|24325.3|7
1760974610000|2025-10-20 15:36:50|24334.8|24322.8|24329|24317|24337.7|24325.7|24329|24317|10
1760974620000|2025-10-20 15:37:00|24329.9|24317.9|24331.9|24319.9|24332.4|24320.4|24325.3|24313.3|13
1760974630000|2025-10-20 15:37:10|24331.5|24319.5|24336.1|24324.1|24336.1|24324.1|24331.5|24319.5|10
1760974640000|2025-10-20 15:37:20|24335.3|24323.3|24339.4|24327.4|24340.7|24328.7|24335.3|24323.3|4
1760974650000|2025-10-20 15:37:30|24343.6|24331.6|24346.5|24334.5|24346.5|24334.5|24343.6|24331.6|1
1760974660000|2025-10-20 15:37:40|24341.1|24329.1|24341.9|24329.9|24341.9|24329.9|24339.9|24327.9|7
1760974670000|2025-10-20 15:37:50|24339.5|24327.5|24333.2|24321.2|24339.5|24327.5|24333.2|24321.2|2
1760974680000|2025-10-20 15:38:00|24332.8|24320.8|24334|24322|24334|24322|24332.8|24320.8|0
1760974690000|2025-10-20 15:38:10|24332.3|24320.3|24334|24322|24334|24322|24331.5|24319.5|2
1760974700000|2025-10-20 15:38:20|24332.3|24320.3|24326.5|24314.5|24334|24322|24326.5|24314.5|8
1760974710000|2025-10-20 15:38:30|24329|24317|24334|24322|24334|24322|24329|24317|8
1760974720000|2025-10-20 15:38:40|24335.3|24323.3|24335.7|24323.7|24338.2|24326.2|24333.2|24321.2|12
1760974730000|2025-10-20 15:38:50|24334.9|24322.9|24337|24325|24337|24325|24333.6|24321.6|5
1760974740000|2025-10-20 15:39:00|24334|24322|24340.7|24328.7|24340.7|24328.7|24334|24322|7
1760974750000|2025-10-20 15:39:10|24341.6|24329.6|24340.7|24328.7|24341.6|24329.6|24339|24327|2
1760974760000|2025-10-20 15:39:20|24341.1|24329.1|24337.4|24325.4|24341.1|24329.1|24336.5|24324.5|6
1760974770000|2025-10-20 15:39:30|24338.2|24326.2|24338.2|24326.2|24338.2|24326.2|24336.5|24324.5|1
1760974780000|2025-10-20 15:39:40|24339|24327|24327.8|24315.8|24339|24327|24327.8|24315.8|26
1760974790000|2025-10-20 15:39:50|24327.3|24315.3|24327.3|24315.3|24327.3|24315.3|24327.3|24315.3|4
1760974800000|2025-10-20 15:40:00|24326.9|24314.9|24324.8|24312.8|24328.2|24316.2|24324.8|24312.8|5
1760974810000|2025-10-20 15:40:10|24322.8|24310.8|24324.8|24312.8|24324.8|24312.8|24322.3|24310.3|24
1760974820000|2025-10-20 15:40:20|24323.6|24311.6|24325.7|24313.7|24328.6|24316.6|24322.8|24310.8|3
1760974830000|2025-10-20 15:40:30|24327.3|24315.3|24329.4|24317.4|24329.4|24317.4|24327.3|24315.3|15
1760974840000|2025-10-20 15:40:40|24329|24317|24329|24317|24329.9|24317.9|24327.8|24315.8|4
1760974850000|2025-10-20 15:40:50|24330.3|24318.3|24344|24332|24344|24332|24330.3|24318.3|23
1760974860000|2025-10-20 15:41:00|24345.3|24333.3|24344.9|24332.9|24345.3|24333.3|24344|24332|2
1760974870000|2025-10-20 15:41:10|24345.3|24333.3|24353.6|24341.6|24353.6|24341.6|24345.3|24333.3|7
1760974880000|2025-10-20 15:41:20|24356.1|24344.1|24356.1|24344.1|24356.1|24344.1|24354.4|24342.4|3
1760974890000|2025-10-20 15:41:30|24359|24347|24359|24347|24359|24347|24357.8|24345.8|4
1760974900000|2025-10-20 15:41:40|||||||||2
1760974910000|2025-10-20 15:41:50|24358.2|24346.2|24359|24347|24359|24347|24358.2|24346.2|2
1760974930000|2025-10-20 15:42:10|24358.2|24346.2|24359|24347|24359.9|24347.9|24356.5|24344.5|5
1760974940000|2025-10-20 15:42:20|||||||||1
1760974950000|2025-10-20 15:42:30|24358.6|24346.6|24359|24347|24359|24347|24357.8|24345.8|1
1760974960000|2025-10-20 15:42:40|24358.6|24346.6|24349.4|24337.4|24358.6|24346.6|24349.4|24337.4|3
1760974970000|2025-10-20 15:42:50|24350.3|24338.3|24354.9|24342.9|24355.7|24343.7|24349.4|24337.4|8
1760974980000|2025-10-20 15:43:00|24358.2|24346.2|24358.6|24346.6|24361.1|24349.1|24358.2|24346.2|3
1760974990000|2025-10-20 15:43:10|24359|24347|24357.8|24345.8|24359|24347|24357.8|24345.8|0
1760975000000|2025-10-20 15:43:20|24358.2|24346.2|24356.9|24344.9|24358.2|24346.2|24356.5|24344.5|2
1760975020000|2025-10-20 15:43:40|24357.8|24345.8|24356.9|24344.9|24357.8|24345.8|24356.9|24344.9|1
1760975030000|2025-10-20 15:43:50|24357.8|24345.8|24359.4|24347.4|24365.3|24353.3|24357.8|24345.8|8
1760975040000|2025-10-20 15:44:00|24358.2|24346.2|24360.3|24348.3|24360.3|24348.3|24358.2|24346.2|2
1760975050000|2025-10-20 15:44:10|24359.4|24347.4|24359.9|24347.9|24361.5|24349.5|24359.4|24347.4|5
1760975060000|2025-10-20 15:44:20|24359.4|24347.4|24359.4|24347.4|24359.4|24347.4|24359.4|24347.4|1
1760975070000|2025-10-20 15:44:30|24360.3|24348.3|24361.1|24349.1|24361.1|24349.1|24360.3|24348.3|2
1760975080000|2025-10-20 15:44:40|24363.2|24351.2|24364|24352|24364|24352|24363.2|24351.2|3
1760975090000|2025-10-20 15:44:50|24359.5|24347.5|24361.5|24349.5|24361.5|24349.5|24359.5|24347.5|17
1760975100000|2025-10-20 15:45:00|24362|24350|24363.6|24351.6|24367.8|24355.8|24362|24350|8
1760975110000|2025-10-20 15:45:10|24364.9|24352.9|24364.9|24352.9|24365.7|24353.7|24364.9|24352.9|4
1760975120000|2025-10-20 15:45:20|||||||||1
1760975130000|2025-10-20 15:45:30|24364|24352|24364.9|24352.9|24364.9|24352.9|24364|24352|2
1760975150000|2025-10-20 15:45:50|24364.5|24352.5|24364.5|24352.5|24364.5|24352.5|24364.5|24352.5|1
1760975160000|2025-10-20 15:46:00|24363.6|24351.6|24367|24355|24367|24355|24363.6|24351.6|2
1760975170000|2025-10-20 15:46:10|24366.1|24354.1|24364.9|24352.9|24368.6|24356.6|24364.9|24352.9|6
1760975180000|2025-10-20 15:46:20|24364.5|24352.5|24367|24355|24367.4|24355.4|24364.5|24352.5|2
1760975190000|2025-10-20 15:46:30|24364.9|24352.9|24366.5|24354.5|24366.5|24354.5|24364|24352|3
1760975210000|2025-10-20 15:46:50|24367|24355|24364.5|24352.5|24367|24355|24362.8|24350.8|3
1760975220000|2025-10-20 15:47:00|24365.3|24353.3|24384|24372|24387.4|24375.4|24365.3|24353.3|16
1760975230000|2025-10-20 15:47:10|24383.2|24371.2|24364|24352|24384|24372|24362|24350|22
1760975240000|2025-10-20 15:47:20|24363.6|24351.6|24364.9|24352.9|24367.4|24355.4|24363.6|24351.6|5
1760975250000|2025-10-20 15:47:30|24365.7|24353.7|24363.2|24351.2|24368.2|24356.2|24362.8|24350.8|2
1760975260000|2025-10-20 15:47:40|24362.8|24350.8|24362.8|24350.8|24362.8|24350.8|24362.8|24350.8|3
1760975270000|2025-10-20 15:47:50|24363.2|24351.2|24360.7|24348.7|24368.2|24356.2|24360.7|24348.7|5
1760975280000|2025-10-20 15:48:00|24360.3|24348.3|24362.8|24350.8|24362.8|24350.8|24359.4|24347.4|5
1760975300000|2025-10-20 15:48:20|24363.2|24351.2|24361.9|24349.9|24363.2|24351.2|24361.9|24349.9|0
1760975310000|2025-10-20 15:48:30|24358.2|24346.2|24358.2|24346.2|24359|24347|24355.7|24343.7|2
1760975320000|2025-10-20 15:48:40|24357.3|24345.3|24357.8|24345.8|24357.8|24345.8|24356.1|24344.1|1
1760975330000|2025-10-20 15:48:50|24358.2|24346.2|24336.1|24324.1|24364|24352|24336.1|24324.1|12
1760975340000|2025-10-20 15:49:00|24336.5|24324.5|24338.2|24326.2|24338.2|24326.2|24332.3|24320.3|4
1760975350000|2025-10-20 15:49:10|24338.6|24326.6|24340.7|24328.7|24340.7|24328.7|24338.6|24326.6|2
1760975360000|2025-10-20 15:49:20|24343.2|24331.2|24345.7|24333.7|24345.7|24333.7|24343.2|24331.2|4
1760975370000|2025-10-20 15:49:30|24343.6|24331.6|24343.2|24331.2|24343.6|24331.6|24343.2|24331.2|6
1760975380000|2025-10-20 15:49:40|24343.6|24331.6|24350.3|24338.3|24350.3|24338.3|24343.6|24331.6|3
1760975390000|2025-10-20 15:49:50|24348.6|24336.6|24348.6|24336.6|24348.6|24336.6|24348.6|24336.6|1
1760975400000|2025-10-20 15:50:00|24350.3|24338.3|24341.1|24329.1|24351.1|24339.1|24341.1|24329.1|5
1760975410000|2025-10-20 15:50:10|24338.2|24326.2|24340.3|24328.3|24340.3|24328.3|24338.2|24326.2|2
1760975420000|2025-10-20 15:50:20|24339.9|24327.9|24330.7|24318.7|24339.9|24327.9|24325.3|24313.3|13
1760975430000|2025-10-20 15:50:30|24331.5|24319.5|24330.7|24318.7|24331.5|24319.5|24330.7|24318.7|4
1760975440000|2025-10-20 15:50:40|24331.1|24319.1|24333.2|24321.2|24333.2|24321.2|24331.1|24319.1|1
1760975450000|2025-10-20 15:50:50|24331.9|24319.9|24332.8|24320.8|24332.8|24320.8|24331.9|24319.9|1
1760975460000|2025-10-20 15:51:00|24331.9|24319.9|24336.9|24324.9|24338.2|24326.2|24331.9|24319.9|12
1760975470000|2025-10-20 15:51:10|24337.8|24325.8|24340.3|24328.3|24340.3|24328.3|24336.9|24324.9|2
1760975480000|2025-10-20 15:51:20|24339.4|24327.4|24340.3|24328.3|24340.3|24328.3|24339.4|24327.4|2
1760975490000|2025-10-20 15:51:30|24347|24335|24344|24332|24347|24335|24342.4|24330.4|8
1760975500000|2025-10-20 15:51:40|24344.9|24332.9|24343.2|24331.2|24345.3|24333.3|24342.8|24330.8|4
1760975510000|2025-10-20 15:51:50|24341.9|24329.9|24338.6|24326.6|24343.2|24331.2|24338.2|24326.2|3
1760975520000|2025-10-20 15:52:00|24337.8|24325.8|24338.2|24326.2|24338.2|24326.2|24337.8|24325.8|0
1760975530000|2025-10-20 15:52:10|24337.4|24325.4|24325.3|24313.3|24337.4|24325.4|24325.3|24313.3|8
1760975540000|2025-10-20 15:52:20|24325.7|24313.7|24323.2|24311.2|24326.5|24314.5|24322.8|24310.8|5
1760975550000|2025-10-20 15:52:30|24323.6|24311.6|24323.2|24311.2|24325.7|24313.7|24323.2|24311.2|3
1760975560000|2025-10-20 15:52:40|24324|24312|24335.6|24323.6|24335.6|24323.6|24324|24312|10
1760975570000|2025-10-20 15:52:50|24334.8|24322.8|24341.5|24329.5|24341.5|24329.5|24334|24322|1
1760975590000|2025-10-20 15:53:10|24336.5|24324.5|24355.2|24343.2|24356.5|24344.5|24336.5|24324.5|46
1760975600000|2025-10-20 15:53:20|24354.4|24342.4|24356.1|24344.1|24356.1|24344.1|24354.4|24342.4|0
1760975620000|2025-10-20 15:53:40|24355.2|24343.2|24354.4|24342.4|24355.2|24343.2|24353.5|24341.5|3
1760975630000|2025-10-20 15:53:50|24353.6|24341.6|24351.5|24339.5|24353.6|24341.6|24351.5|24339.5|1
1760975650000|2025-10-20 15:54:10|24350.2|24338.2|24346.1|24334.1|24350.2|24338.2|24346.1|24334.1|7
1760975660000|2025-10-20 15:54:20|24346.9|24334.9|24354.9|24342.9|24354.9|24342.9|24346.9|24334.9|1
1760975670000|2025-10-20 15:54:30|24355.7|24343.7|24353.2|24341.2|24355.7|24343.7|24351.9|24339.9|1
1760975680000|2025-10-20 15:54:40|24352.8|24340.8|24350.7|24338.7|24352.8|24340.8|24350.7|24338.7|1
1760975690000|2025-10-20 15:54:50|24350.3|24338.3|24350.3|24338.3|24350.3|24338.3|24350.3|24338.3|0
1760975700000|2025-10-20 15:55:00|24350.7|24338.7|24346.9|24334.9|24350.7|24338.7|24346.9|24334.9|2
1760975710000|2025-10-20 15:55:10|24348.2|24336.2|24348.2|24336.2|24348.2|24336.2|24348.2|24336.2|3
1760975720000|2025-10-20 15:55:20|24349|24337|24350.7|24338.7|24350.7|24338.7|24349|24337|8
1760975730000|2025-10-20 15:55:30|24349.8|24337.8|24354.9|24342.9|24354.9|24342.9|24347.4|24335.4|5
1760975750000|2025-10-20 15:55:50|24355.7|24343.7|24352.8|24340.8|24355.7|24343.7|24352.8|24340.8|0
1760975760000|2025-10-20 15:56:00|24349|24337|24352.4|24340.4|24352.4|24340.4|24346.1|24334.1|4
1760975770000|2025-10-20 15:56:10|24350.7|24338.7|24350.7|24338.7|24350.7|24338.7|24350.7|24338.7|1
1760975780000|2025-10-20 15:56:20|24350.3|24338.3|24352|24340|24352|24340|24350.3|24338.3|1
1760975790000|2025-10-20 15:56:30|24350.3|24338.3|24350.3|24338.3|24350.3|24338.3|24350.3|24338.3|1
1760975800000|2025-10-20 15:56:40|24349.9|24337.9|24344.9|24332.9|24349.9|24337.9|24344.9|24332.9|2
1760975810000|2025-10-20 15:56:50|24343.6|24331.6|24343.6|24331.6|24344.9|24332.9|24343.6|24331.6|1
1760975820000|2025-10-20 15:57:00|24344.8|24332.8|24343.6|24331.6|24347.4|24335.4|24343.6|24331.6|2
1760975830000|2025-10-20 15:57:10|24338.6|24326.6|24341.1|24329.1|24342.4|24330.4|24338.6|24326.6|6
1760975840000|2025-10-20 15:57:20|24341.5|24329.5|24342.8|24330.8|24342.8|24330.8|24341.5|24329.5|1
1760975850000|2025-10-20 15:57:30|24341.5|24329.5|24342.8|24330.8|24342.8|24330.8|24341.5|24329.5|0
1760975860000|2025-10-20 15:57:40|24344|24332|24346.1|24334.1|24346.1|24334.1|24344|24332|0
1760975870000|2025-10-20 15:57:50|24347.8|24335.8|24352.4|24340.4|24352.4|24340.4|24347.8|24335.8|4
1760975880000|2025-10-20 15:58:00|24351.9|24339.9|24346.9|24334.9|24351.9|24339.9|24345.7|24333.7|20
1760975890000|2025-10-20 15:58:10|24347.8|24335.8|24353.6|24341.6|24353.6|24341.6|24347.8|24335.8|3
1760975900000|2025-10-20 15:58:20|24352.8|24340.8|24353.2|24341.2|24353.2|24341.2|24351.9|24339.9|0
1760975910000|2025-10-20 15:58:30|24351.9|24339.9|24343.5|24331.5|24351.9|24339.9|24343.5|24331.5|19
1760975920000|2025-10-20 15:58:40|24344.3|24332.3|24347.3|24335.3|24351|24339|24344.3|24332.3|8
1760975930000|2025-10-20 15:58:50|24346.9|24334.9|24346.9|24334.9|24347.3|24335.3|24346|24334|1
1760975940000|2025-10-20 15:59:00|24347.7|24335.7|24348.5|24336.5|24351.9|24339.9|24347.7|24335.7|2
1760975950000|2025-10-20 15:59:10|24349.4|24337.4|24348.5|24336.5|24349.4|24337.4|24344.8|24332.8|4
1760975960000|2025-10-20 15:59:20|24348.1|24336.1|24348.5|24336.5|24348.5|24336.5|24344.8|24332.8|2
1760975970000|2025-10-20 15:59:30|24344.8|24332.8|24345.2|24333.2|24347.7|24335.7|24344.8|24332.8|1
1760975980000|2025-10-20 15:59:40|24345.6|24333.6|24345.2|24333.2|24347.3|24335.3|24345.2|24333.2|0
1760975990000|2025-10-20 15:59:50|24344.8|24332.8|24344.8|24332.8|24344.8|24332.8|24344.8|24332.8|0
1760976000000|2025-10-20 16:00:00|24343.1|24331.1|24334.8|24322.8|24343.1|24331.1|24333.5|24321.5|3
1760976010000|2025-10-20 16:00:10|24335.2|24323.2|24331.8|24319.8|24335.2|24323.2|24331.8|24319.8|12
1760976020000|2025-10-20 16:00:20|24335.2|24323.2|24338.1|24326.1|24339.3|24327.3|24335.2|24323.2|11
1760976030000|2025-10-20 16:00:30|24337.7|24325.7|24339.3|24327.3|24339.3|24327.3|24336.8|24324.8|1
1760976040000|2025-10-20 16:00:40|24348.1|24336.1|24345.6|24333.6|24348.1|24336.1|24345.6|24333.6|6
1760976050000|2025-10-20 16:00:50|24343.9|24331.9|24343.1|24331.1|24343.9|24331.9|24343.1|24331.1|1
1760976060000|2025-10-20 16:01:00|24343.5|24331.5|24341.8|24329.8|24344.3|24332.3|24333.1|24321.1|5
1760976070000|2025-10-20 16:01:10|24341|24329|24341.8|24329.8|24341.8|24329.8|24336.8|24324.8|1
1760976080000|2025-10-20 16:01:20|24340.1|24328.1|24338.9|24326.9|24341.4|24329.4|24338.9|24326.9|22
1760976090000|2025-10-20 16:01:30|24336.8|24324.8|24337.6|24325.6|24337.6|24325.6|24336.8|24324.8|0
1760976100000|2025-10-20 16:01:40|24335.1|24323.1|24335.1|24323.1|24335.1|24323.1|24335.1|24323.1|2
1760976110000|2025-10-20 16:01:50|24339.8|24327.8|24338.5|24326.5|24340.6|24328.6|24338.5|24326.5|3
1760976120000|2025-10-20 16:02:00|24339.7|24327.7|24338.9|24326.9|24341|24329|24336.4|24324.4|2
1760976130000|2025-10-20 16:02:10|24336|24324|24336|24324|24336|24324|24335.1|24323.1|1
1760976140000|2025-10-20 16:02:20|24336.8|24324.8|24338.9|24326.9|24339.7|24327.7|24336.8|24324.8|1
1760976150000|2025-10-20 16:02:30|24339.3|24327.3|24333.9|24321.9|24341|24329|24333.9|24321.9|1
1760976160000|2025-10-20 16:02:40|24333.5|24321.5|24333.1|24321.1|24334.7|24322.7|24332.6|24320.6|5
1760976170000|2025-10-20 16:02:50|24333.9|24321.9|24341|24329|24341|24329|24333.9|24321.9|11
1760976180000|2025-10-20 16:03:00|24345.1|24333.1|24343.9|24331.9|24346|24334|24343.9|24331.9|5
1760976190000|2025-10-20 16:03:10|24343.1|24331.1|24340.6|24328.6|24343.1|24331.1|24340.6|24328.6|1
1760976200000|2025-10-20 16:03:20|24341.4|24329.4|24342.6|24330.6|24342.6|24330.6|24341.4|24329.4|1
1760976210000|2025-10-20 16:03:30|24345.1|24333.1|24350.1|24338.1|24350.1|24338.1|24343.9|24331.9|5
1760976220000|2025-10-20 16:03:40|24349.3|24337.3|24350.1|24338.1|24350.1|24338.1|24349.3|24337.3|1
1760976230000|2025-10-20 16:03:50|24351.4|24339.4|24348.9|24336.9|24355.1|24343.1|24348.9|24336.9|3
1760976240000|2025-10-20 16:04:00|24347.6|24335.6|24346.4|24334.4|24347.6|24335.6|24346.4|24334.4|1
1760976250000|2025-10-20 16:04:10|24345.1|24333.1|24344.3|24332.3|24345.1|24333.1|24344.3|24332.3|1
1760976260000|2025-10-20 16:04:20|24343.9|24331.9|24349.3|24337.3|24351.8|24339.8|24343.9|24331.9|1
1760976270000|2025-10-20 16:04:30|24347.6|24335.6|24345.1|24333.1|24347.6|24335.6|24345.1|24333.1|3
1760976280000|2025-10-20 16:04:40|24347.6|24335.6|24353.9|24341.9|24353.9|24341.9|24346.4|24334.4|6
1760976290000|2025-10-20 16:04:50|24356|24344|24355.1|24343.1|24356|24344|24352.6|24340.6|3
1760976300000|2025-10-20 16:05:00|24352.6|24340.6|24350.1|24338.1|24352.6|24340.6|24349.3|24337.3|2
1760976310000|2025-10-20 16:05:10|24349.3|24337.3|24345.1|24333.1|24349.3|24337.3|24345.1|24333.1|1
1760976330000|2025-10-20 16:05:30|24341.4|24329.4|24341.4|24329.4|24341.4|24329.4|24341.4|24329.4|3
1760976340000|2025-10-20 16:05:40|24341|24329|24336|24324|24341|24329|24335.1|24323.1|2
1760976360000|2025-10-20 16:06:00|24333.9|24321.9|24340.2|24328.2|24340.6|24328.6|24333.5|24321.5|6
1760976380000|2025-10-20 16:06:20|24340.6|24328.6|24343.9|24331.9|24343.9|24331.9|24340.6|24328.6|7
1760976390000|2025-10-20 16:06:30|24344.7|24332.7|24343.5|24331.5|24346.8|24334.8|24343.5|24331.5|3
1760976400000|2025-10-20 16:06:40|24344.8|24332.8|24345.2|24333.2|24345.2|24333.2|24344.8|24332.8|0
1760976410000|2025-10-20 16:06:50|24344.8|24332.8|24344.8|24332.8|24344.8|24332.8|24344.8|24332.8|0
1760976420000|2025-10-20 16:07:00|24345.2|24333.2|24347.7|24335.7|24348.1|24336.1|24342.7|24330.7|6
1760976430000|2025-10-20 16:07:10|24346.8|24334.8|24346|24334|24346.8|24334.8|24346|24334|0
1760976440000|2025-10-20 16:07:20|24353.1|24341.1|24356|24344|24356|24344|24351.8|24339.8|4
1760976460000|2025-10-20 16:07:40|24353.9|24341.9|24346.4|24334.4|24353.9|24341.9|24346.4|24334.4|3
1760976470000|2025-10-20 16:07:50|24343.9|24331.9|24345.2|24333.2|24345.2|24333.2|24343.9|24331.9|0
1760976480000|2025-10-20 16:08:00|24344.7|24332.7|24346.4|24334.4|24346.4|24334.4|24343.9|24331.9|3
1760976490000|2025-10-20 16:08:10|24345.6|24333.6|24348.5|24336.5|24348.9|24336.9|24343.9|24331.9|3
1760976500000|2025-10-20 16:08:20|24347.7|24335.7|24352.2|24340.2|24352.2|24340.2|24347.7|24335.7|1
1760976510000|2025-10-20 16:08:30|24351|24339|24350.6|24338.6|24351|24339|24350.6|24338.6|0
1760976530000|2025-10-20 16:08:50|24348.1|24336.1|24355.6|24343.6|24355.6|24343.6|24348.1|24336.1|5
1760976560000|2025-10-20 16:09:20|24356|24344|24353.1|24341.1|24356|24344|24350.6|24338.6|2
1760976570000|2025-10-20 16:09:30|24354.3|24342.3|24356|24344|24356|24344|24354.3|24342.3|0
1760976580000|2025-10-20 16:09:40|24353.1|24341.1|24351|24339|24353.1|24341.1|24351|24339|4
1760976590000|2025-10-20 16:09:50|24351.8|24339.8|24350.6|24338.6|24351.8|24339.8|24350.6|24338.6|1
1760976600000|2025-10-20 16:10:00|24351.4|24339.4|24364.3|24352.3|24365.6|24353.6|24351.4|24339.4|5
1760976610000|2025-10-20 16:10:10|24361.8|24349.8|24364.8|24352.8|24368.1|24356.1|24361.8|24349.8|43
1760976620000|2025-10-20 16:10:20|24364.3|24352.3|24364.3|24352.3|24365.2|24353.2|24364.3|24352.3|1
1760976630000|2025-10-20 16:10:30|24360.2|24348.2|24351.4|24339.4|24360.2|24348.2|24350.6|24338.6|8
1760976640000|2025-10-20 16:10:40|24353.1|24341.1|24354.8|24342.8|24354.8|24342.8|24353.1|24341.1|5
1760976650000|2025-10-20 16:10:50|24355.6|24343.6|24354.8|24342.8|24357.3|24345.3|24354.8|24342.8|0
1760976660000|2025-10-20 16:11:00|24353.5|24341.5|24353.5|24341.5|24353.5|24341.5|24353.5|24341.5|1
1760976670000|2025-10-20 16:11:10|||||||||1
1760976680000|2025-10-20 16:11:20|24353.9|24341.9|24359.8|24347.8|24359.8|24347.8|24353.9|24341.9|8
1760976690000|2025-10-20 16:11:30|24357.7|24345.7|24359.8|24347.8|24359.8|24347.8|24357.7|24345.7|1
1760976700000|2025-10-20 16:11:40|24352.3|24340.3|24344.8|24332.8|24352.3|24340.3|24344.8|24332.8|1
1760976710000|2025-10-20 16:11:50|24347.3|24335.3|24347.3|24335.3|24349.8|24337.8|24347.3|24335.3|6
1760976720000|2025-10-20 16:12:00|24346.5|24334.5|24357.3|24345.3|24357.3|24345.3|24344.8|24332.8|8
1760976730000|2025-10-20 16:12:10|24356.9|24344.9|24355.2|24343.2|24356.9|24344.9|24355.2|24343.2|6
1760976740000|2025-10-20 16:12:20|24354.4|24342.4|24352.7|24340.7|24354.4|24342.4|24352.7|24340.7|0
1760976750000|2025-10-20 16:12:30|24353.1|24341.1|24355.6|24343.6|24355.6|24343.6|24349.8|24337.8|11
1760976760000|2025-10-20 16:12:40|24356|24344|24352.7|24340.7|24356.8|24344.8|24351.9|24339.9|2
1760976780000|2025-10-20 16:13:00|24351.4|24339.4|24354.4|24342.4|24354.4|24342.4|24348.5|24336.5|4
1760976790000|2025-10-20 16:13:10|24353.5|24341.5|24352.7|24340.7|24353.5|24341.5|24352.7|24340.7|0
1760976800000|2025-10-20 16:13:20|24352.3|24340.3|24344|24332|24352.3|24340.3|24344|24332|10
1760976810000|2025-10-20 16:13:30|24344.4|24332.4|24341.9|24329.9|24347.7|24335.7|24341.9|24329.9|5
1760976820000|2025-10-20 16:13:40|24342.3|24330.3|24342.3|24330.3|24342.3|24330.3|24342.3|24330.3|2
1760976830000|2025-10-20 16:13:50|24343.1|24331.1|24344.8|24332.8|24345.6|24333.6|24343.1|24331.1|2
1760976840000|2025-10-20 16:14:00|24345.6|24333.6|24351.5|24339.5|24351.5|24339.5|24345.6|24333.6|1
1760976850000|2025-10-20 16:14:10|24351.9|24339.9|24351.5|24339.5|24352.7|24340.7|24351.5|24339.5|0
1760976880000|2025-10-20 16:14:40|24351.9|24339.9|24351|24339|24354.4|24342.4|24349.8|24337.8|3
1760976890000|2025-10-20 16:14:50|24352.3|24340.3|24352.3|24340.3|24352.3|24340.3|24352.3|24340.3|1
1760976900000|2025-10-20 16:15:00|24351|24339|24352.3|24340.3|24352.3|24340.3|24350.2|24338.2|5
1760976910000|2025-10-20 16:15:10|24351.9|24339.9|24351|24339|24351.9|24339.9|24351|24339|3
1760976920000|2025-10-20 16:15:20|24353.1|24341.1|24353.5|24341.5|24356.9|24344.9|24352.7|24340.7|3
1760976930000|2025-10-20 16:15:30|24352.7|24340.7|24351|24339|24352.7|24340.7|24351|24339|0
1760976940000|2025-10-20 16:15:40|24350.2|24338.2|24350.2|24338.2|24350.2|24338.2|24345.6|24333.6|6
1760976950000|2025-10-20 16:15:50|24351.1|24339.1|24353.6|24341.6|24353.6|24341.6|24351.1|24339.1|6
1760976960000|2025-10-20 16:16:00|24356.1|24344.1|24357.7|24345.7|24358.6|24346.6|24356.1|24344.1|2
1760976980000|2025-10-20 16:16:20|24358.1|24346.1|24361.5|24349.5|24361.5|24349.5|24358.1|24346.1|4
1760976990000|2025-10-20 16:16:30|24362.3|24350.3|24353.6|24341.6|24362.7|24350.7|24353.6|24341.6|12
1760977010000|2025-10-20 16:16:50|24351.5|24339.5|24366.9|24354.9|24366.9|24354.9|24351.5|24339.5|19
1760977020000|2025-10-20 16:17:00|24365.2|24353.2|24362.7|24350.7|24365.2|24353.2|24362.7|24350.7|3
1760977030000|2025-10-20 16:17:10|24366.9|24354.9|24366.1|24354.1|24367.3|24355.3|24366.1|24354.1|6
1760977040000|2025-10-20 16:17:20|24365.2|24353.2|24376.5|24364.5|24377.3|24365.3|24365.2|24353.2|4
1760977050000|2025-10-20 16:17:30|24375.6|24363.6|24374.4|24362.4|24376.5|24364.5|24371.9|24359.9|3
1760977060000|2025-10-20 16:17:40|24374.8|24362.8|24374|24362|24376.5|24364.5|24374|24362|0
1760977070000|2025-10-20 16:17:50|24375.2|24363.2|24376.5|24364.5|24376.5|24364.5|24374.8|24362.8|4
1760977080000|2025-10-20 16:18:00|24384.4|24372.4|24382.3|24370.3|24384.4|24372.4|24382.3|24370.3|14
1760977090000|2025-10-20 16:18:10|24382.7|24370.7|24382.3|24370.3|24382.7|24370.7|24381.9|24369.9|2
1760977100000|2025-10-20 16:18:20|24383.5|24371.5|24388.5|24376.5|24393.1|24381.1|24383.5|24371.5|12
1760977110000|2025-10-20 16:18:30|24389.4|24377.4|24393.5|24381.5|24395.6|24383.6|24389.4|24377.4|12
1760977120000|2025-10-20 16:18:40|24395.2|24383.2|24394.8|24382.8|24396|24384|24389.8|24377.8|13
1760977130000|2025-10-20 16:18:50|24393.5|24381.5|24396|24384|24399|24387|24393.5|24381.5|14
1760977140000|2025-10-20 16:19:00|24393.5|24381.5|24402.3|24390.3|24402.7|24390.7|24392.3|24380.3|13
1760977150000|2025-10-20 16:19:10|24402.7|24390.7|24402.3|24390.3|24402.7|24390.7|24398.5|24386.5|10
1760977160000|2025-10-20 16:19:20|24403.1|24391.1|24402.3|24390.3|24403.1|24391.1|24399|24387|13
1760977170000|2025-10-20 16:19:30|24401.9|24389.9|24396|24384|24401.9|24389.9|24394.8|24382.8|11
1760977180000|2025-10-20 16:19:40|24397.3|24385.3|24396|24384|24397.3|24385.3|24392.3|24380.3|3
1760977190000|2025-10-20 16:19:50|24396.5|24384.5|24396|24384|24398.5|24386.5|24396|24384|3
1760977200000|2025-10-20 16:20:00|24397.7|24385.7|24397.7|24385.7|24397.7|24385.7|24389|24377|9
1760977210000|2025-10-20 16:20:10|24397.3|24385.3|24400.6|24388.6|24403.1|24391.1|24397.3|24385.3|7
1760977220000|2025-10-20 16:20:20|24399.8|24387.8|24394.4|24382.4|24399.8|24387.8|24394.4|24382.4|1
1760977230000|2025-10-20 16:20:30|24392.7|24380.7|24389.4|24377.4|24397.7|24385.7|24388.1|24376.1|60
1760977240000|2025-10-20 16:20:40|24388.5|24376.5|24389.4|24377.4|24389.4|24377.4|24388.1|24376.1|1
1760977250000|2025-10-20 16:20:50|24388.1|24376.1|24389.4|24377.4|24389.4|24377.4|24388.1|24376.1|2
1760977260000|2025-10-20 16:21:00|24388.5|24376.5|24391.5|24379.5|24391.5|24379.5|24388.5|24376.5|4
1760977270000|2025-10-20 16:21:10|24392.3|24380.3|24399.4|24387.4|24399.4|24387.4|24392.3|24380.3|6
1760977280000|2025-10-20 16:21:20|24398.1|24386.1|24398.1|24386.1|24399|24387|24397.7|24385.7|9
1760977290000|2025-10-20 16:21:30|24393.1|24381.1|24395.6|24383.6|24395.6|24383.6|24393.1|24381.1|4
1760977300000|2025-10-20 16:21:40|24396.9|24384.9|24396.9|24384.9|24397.7|24385.7|24396.9|24384.9|2
1760977310000|2025-10-20 16:21:50|24398.1|24386.1|24400.6|24388.6|24401.9|24389.9|24398.1|24386.1|1
1760977320000|2025-10-20 16:22:00|24408.5|24396.5|24408.1|24396.1|24409.4|24397.4|24408.1|24396.1|6
1760977330000|2025-10-20 16:22:10|24415.2|24403.2|24410.6|24398.6|24415.2|24403.2|24410.6|24398.6|5
1760977340000|2025-10-20 16:22:20|24411.5|24399.5|24411|24399|24415.2|24403.2|24405.6|24393.6|21
1760977350000|2025-10-20 16:22:30|24411.9|24399.9|24408.5|24396.5|24413.1|24401.1|24408.5|24396.5|2
1760977360000|2025-10-20 16:22:40|24408.1|24396.1|24406|24394|24408.1|24396.1|24406|24394|3
1760977370000|2025-10-20 16:22:50|24405.6|24393.6|24393.5|24381.5|24405.6|24393.6|24393.5|24381.5|3
1760977380000|2025-10-20 16:23:00|24397.7|24385.7|24397.7|24385.7|24397.7|24385.7|24397.7|24385.7|4
1760977390000|2025-10-20 16:23:10|||||||||1
1760977400000|2025-10-20 16:23:20|24402.3|24390.3|24403.6|24391.6|24403.6|24391.6|24402.3|24390.3|5
1760977410000|2025-10-20 16:23:30|24405.2|24393.2|24404.8|24392.8|24405.2|24393.2|24404.8|24392.8|8
1760977420000|2025-10-20 16:23:40|||||||||1
1760977430000|2025-10-20 16:23:50|24404|24392|24399|24387|24404|24392|24399|24387|1
1760977440000|2025-10-20 16:24:00|24397.7|24385.7|24395.6|24383.6|24397.7|24385.7|24395.6|24383.6|1
1760977450000|2025-10-20 16:24:10|24393.1|24381.1|24389.3|24377.3|24393.1|24381.1|24389.3|24377.3|4
1760977460000|2025-10-20 16:24:20|24388.1|24376.1|24393.1|24381.1|24393.1|24381.1|24386.4|24374.4|5
1760977470000|2025-10-20 16:24:30|24393.5|24381.5|24386.9|24374.9|24393.9|24381.9|24386.9|24374.9|1
1760977480000|2025-10-20 16:24:40|24385.6|24373.6|24384.3|24372.3|24385.6|24373.6|24384.3|24372.3|1
1760977490000|2025-10-20 16:24:50|24383.9|24371.9|24381.8|24369.8|24383.9|24371.9|24381.8|24369.8|2
1760977500000|2025-10-20 16:25:00|24382.6|24370.6|24382.2|24370.2|24388.9|24376.9|24382.2|24370.2|22
1760977510000|2025-10-20 16:25:10|24381.4|24369.4|24393.5|24381.5|24393.5|24381.5|24381.4|24369.4|20
1760977530000|2025-10-20 16:25:30|24392.7|24380.7|24396.4|24384.4|24398.9|24386.9|24392.7|24380.7|2
1760977540000|2025-10-20 16:25:40|24394.8|24382.8|24393.9|24381.9|24394.8|24382.8|24393.9|24381.9|1
1760977550000|2025-10-20 16:25:50|24397.7|24385.7|24402.7|24390.7|24402.7|24390.7|24396.4|24384.4|5
1760977570000|2025-10-20 16:26:10|24403.1|24391.1|24403.9|24391.9|24403.9|24391.9|24403.1|24391.1|0
1760977580000|2025-10-20 16:26:20|24401.4|24389.4|24405.2|24393.2|24405.2|24393.2|24401.4|24389.4|2
1760977590000|2025-10-20 16:26:30|24396.4|24384.4|24393.5|24381.5|24396.4|24384.4|24388.9|24376.9|8
1760977600000|2025-10-20 16:26:40|24393.9|24381.9|24396.4|24384.4|24396.4|24384.4|24393.9|24381.9|1
1760977610000|2025-10-20 16:26:50|24397.3|24385.3|24388.1|24376.1|24397.3|24385.3|24388.1|24376.1|6
1760977620000|2025-10-20 16:27:00|24388.5|24376.5|24386.4|24374.4|24388.9|24376.9|24386.4|24374.4|0
1760977630000|2025-10-20 16:27:10|24387.2|24375.2|24390.6|24378.6|24391|24379|24387.2|24375.2|2
1760977640000|2025-10-20 16:27:20|24391|24379|24391.4|24379.4|24391.4|24379.4|24386.8|24374.8|7
1760977650000|2025-10-20 16:27:30|24391|24379|24391.8|24379.8|24391.8|24379.8|24391|24379|0
1760977660000|2025-10-20 16:27:40|24388.9|24376.9|24394.4|24382.4|24394.4|24382.4|24388.9|24376.9|6
1760977670000|2025-10-20 16:27:50|24396|24384|24393.9|24381.9|24396.8|24384.8|24393.9|24381.9|5
1760977680000|2025-10-20 16:28:00|24396.4|24384.4|24396.4|24384.4|24396.4|24384.4|24396.4|24384.4|3
1760977690000|2025-10-20 16:28:10|24397.2|24385.2|24398.9|24386.9|24398.9|24386.9|24397.2|24385.2|2
1760977700000|2025-10-20 16:28:20|24403.5|24391.5|24403.9|24391.9|24407.2|24395.2|24403.5|24391.5|22
1760977710000|2025-10-20 16:28:30|24404.7|24392.7|24402.7|24390.7|24405.6|24393.6|24402.7|24390.7|1
1760977720000|2025-10-20 16:28:40|24398.9|24386.9|24398.9|24386.9|24398.9|24386.9|24398.9|24386.9|20
1760977730000|2025-10-20 16:28:50|24399.3|24387.3|24405.2|24393.2|24405.2|24393.2|24398.9|24386.9|2
1760977740000|2025-10-20 16:29:00|24406|24394|24410.2|24398.2|24410.2|24398.2|24406|24394|2
1760977750000|2025-10-20 16:29:10|24411.4|24399.4|24411.4|24399.4|24412.7|24400.7|24411.4|24399.4|1
1760977760000|2025-10-20 16:29:20|24411.8|24399.8|24416.4|24404.4|24416.4|24404.4|24410.2|24398.2|7
1760977770000|2025-10-20 16:29:30|24415.6|24403.6|24414.8|24402.8|24415.6|24403.6|24414.8|24402.8|1
1760977780000|2025-10-20 16:29:40|24415.2|24403.2|24413.9|24401.9|24416.4|24404.4|24413.9|24401.9|7
1760977790000|2025-10-20 16:29:50|24414.3|24402.3|24415.2|24403.2|24415.2|24403.2|24414.3|24402.3|2
1760977800000|2025-10-20 16:30:00|24415.6|24403.6|24417.7|24405.7|24417.7|24405.7|24415.6|24403.6|3
1760977810000|2025-10-20 16:30:10|24416.9|24404.9|24414.8|24402.8|24416.9|24404.9|24414.3|24402.3|23
1760977820000|2025-10-20 16:30:20|24416.5|24404.5|24416.9|24404.9|24416.9|24404.9|24416.5|24404.5|2
1760977830000|2025-10-20 16:30:30|24414.8|24402.8|24416|24404|24416|24404|24414.8|24402.8|3
1760977840000|2025-10-20 16:30:40|24415.2|24403.2|24416|24404|24416|24404|24415.2|24403.2|2
1760977850000|2025-10-20 16:30:50|24406.1|24394.1|24406.1|24394.1|24407.3|24395.3|24406.1|24394.1|35
1760977860000|2025-10-20 16:31:00|24408.6|24396.6|24411.1|24399.1|24411.5|24399.5|24406.9|24394.9|16
1760977870000|2025-10-20 16:31:10|24411.9|24399.9|24416.1|24404.1|24418.2|24406.2|24411.9|24399.9|20
1760977880000|2025-10-20 16:31:20|||||||||3
1760977890000|2025-10-20 16:31:30|||||||||11
1760977900000|2025-10-20 16:31:40|24415.3|24403.3|24415.2|24403.2|24415.3|24403.3|24412.3|24400.3|7
1760977910000|2025-10-20 16:31:50|24416.1|24404.1|24419.4|24407.4|24420.7|24408.7|24416.1|24404.1|15
1760977920000|2025-10-20 16:32:00|24420.3|24408.3|24420.3|24408.3|24420.3|24408.3|24417.8|24405.8|5
1760977930000|2025-10-20 16:32:10|24419.4|24407.4|24420.3|24408.3|24420.3|24408.3|24417.8|24405.8|1
1760977940000|2025-10-20 16:32:20|24422.8|24410.8|24425.3|24413.3|24425.3|24413.3|24422.3|24410.3|11
1760977950000|2025-10-20 16:32:30|24424.4|24412.4|24424.4|24412.4|24424.4|24412.4|24423.2|24411.2|2
1760977960000|2025-10-20 16:32:40|24425.3|24413.3|24430.3|24418.3|24431.5|24419.5|24425.3|24413.3|15
1760977970000|2025-10-20 16:32:50|24431.1|24419.1|24431.9|24419.9|24431.9|24419.9|24430.7|24418.7|8
1760977980000|2025-10-20 16:33:00|24434.4|24422.4|24434|24422|24434.4|24422.4|24430.7|24418.7|11
1760977990000|2025-10-20 16:33:10|24434.4|24422.4|24436.1|24424.1|24437.3|24425.3|24431.9|24419.9|26
1760978000000|2025-10-20 16:33:20|24437.7|24425.7|24445.2|24433.2|24445.2|24433.2|24437.3|24425.3|20
1760978010000|2025-10-20 16:33:30|24443.6|24431.6|24442.3|24430.3|24444.8|24432.8|24441.5|24429.5|25
1760978020000|2025-10-20 16:33:40|24441.1|24429.1|24441.1|24429.1|24441.1|24429.1|24441.1|24429.1|0
1760978030000|2025-10-20 16:33:50|24434.4|24422.4|24434.4|24422.4|24435.3|24423.3|24431.9|24419.9|19
1760978040000|2025-10-20 16:34:00|24432.7|24420.7|24427.3|24415.3|24432.7|24420.7|24427.3|24415.3|4
1760978050000|2025-10-20 16:34:10|24426.5|24414.5|24424.8|24412.8|24426.5|24414.5|24424.8|24412.8|6
1760978060000|2025-10-20 16:34:20|24424.4|24412.4|24423.2|24411.2|24424.4|24412.4|24420.7|24408.7|6
1760978070000|2025-10-20 16:34:30|24421.5|24409.5|24420.3|24408.3|24421.5|24409.5|24420.3|24408.3|1
1760978080000|2025-10-20 16:34:40|24419.4|24407.4|24420.7|24408.7|24420.7|24408.7|24419.4|24407.4|0
1760978090000|2025-10-20 16:34:50|24419.8|24407.8|24419|24407|24419.8|24407.8|24418.2|24406.2|2
1760978100000|2025-10-20 16:35:00|24417.8|24405.8|24424|24412|24424|24412|24417.8|24405.8|6
1760978110000|2025-10-20 16:35:10|24426.9|24414.9|24424.8|24412.8|24426.9|24414.9|24424.8|24412.8|6
1760978120000|2025-10-20 16:35:20|24424.4|24412.4|24424.4|24412.4|24426.9|24414.9|24424|24412|4
1760978130000|2025-10-20 16:35:30|24422.8|24410.8|24424|24412|24424|24412|24422.8|24410.8|0
1760978140000|2025-10-20 16:35:40|24422.8|24410.8|24424|24412|24425.3|24413.3|24422.8|24410.8|2
1760978150000|2025-10-20 16:35:50|24423.6|24411.6|24425.3|24413.3|24425.3|24413.3|24423.6|24411.6|1
1760978160000|2025-10-20 16:36:00|24426.1|24414.1|24426.5|24414.5|24426.5|24414.5|24422.8|24410.8|5
1760978170000|2025-10-20 16:36:10|24425.3|24413.3|24420.3|24408.3|24425.3|24413.3|24420.3|24408.3|4
1760978210000|2025-10-20 16:36:50|24420.7|24408.7|24422.8|24410.8|24425.3|24413.3|24420.7|24408.7|4
1760978230000|2025-10-20 16:37:10|24424|24412|24424|24412|24424|24412|24424|24412|1
1760978240000|2025-10-20 16:37:20|24424.4|24412.4|24424|24412|24424.4|24412.4|24424|24412|6
1760978250000|2025-10-20 16:37:30|24423.6|24411.6|24424|24412|24424.4|24412.4|24423.6|24411.6|1
1760978260000|2025-10-20 16:37:40|24424.8|24412.8|24424.8|24412.8|24424.8|24412.8|24424.8|24412.8|2
1760978270000|2025-10-20 16:37:50|24424|24412|24424|24412|24424|24412|24424|24412|0
1760978280000|2025-10-20 16:38:00|24423.2|24411.2|24423.6|24411.6|24423.6|24411.6|24421.1|24409.1|2
1760978290000|2025-10-20 16:38:10|24423.2|24411.2|24421.1|24409.1|24423.6|24411.6|24421.1|24409.1|4
1760978300000|2025-10-20 16:38:20|24420.3|24408.3|24421.5|24409.5|24421.5|24409.5|24420.3|24408.3|1
1760978310000|2025-10-20 16:38:30|24420.7|24408.7|24420.3|24408.3|24420.7|24408.7|24420.3|24408.3|1
1760978320000|2025-10-20 16:38:40|24414|24402|24414|24402|24414|24402|24412.8|24400.8|11
1760978330000|2025-10-20 16:38:50|24413.6|24401.6|24412.8|24400.8|24413.6|24401.6|24412.8|24400.8|0
1760978340000|2025-10-20 16:39:00|24416.9|24404.9|24416.5|24404.5|24416.9|24404.9|24416.5|24404.5|1
1760978350000|2025-10-20 16:39:10|24416.1|24404.1|24414|24402|24416.1|24404.1|24414|24402|1
1760978360000|2025-10-20 16:39:20|24413.6|24401.6|24421.1|24409.1|24421.5|24409.5|24413.6|24401.6|10
1760978370000|2025-10-20 16:39:30|24420.3|24408.3|24426.5|24414.5|24426.5|24414.5|24420.3|24408.3|2
1760978380000|2025-10-20 16:39:40|24427.4|24415.4|24434|24422|24434|24422|24427.4|24415.4|1
1760978390000|2025-10-20 16:39:50|24434.9|24422.9|24434|24422|24437.8|24425.8|24434|24422|3
1760978400000|2025-10-20 16:40:00|24435.7|24423.7|24436.1|24424.1|24436.1|24424.1|24435.3|24423.3|1
1760978410000|2025-10-20 16:40:10|24439|24427|24438.6|24426.6|24439|24427|24438.6|24426.6|1
1760978430000|2025-10-20 16:40:30|24435.2|24423.2|24439.4|24427.4|24439.4|24427.4|24434.4|24422.4|6
1760978440000|2025-10-20 16:40:40|24439.8|24427.8|24443.6|24431.6|24445.7|24433.7|24439.8|24427.8|14
1760978450000|2025-10-20 16:40:50|24442.8|24430.8|24440.3|24428.3|24442.8|24430.8|24440.3|24428.3|2
1760978460000|2025-10-20 16:41:00|24437.8|24425.8|24437.8|24425.8|24437.8|24425.8|24437.8|24425.8|5
1760978480000|2025-10-20 16:41:20|24438.6|24426.6|24439|24427|24441.5|24429.5|24438.6|24426.6|5
1760978490000|2025-10-20 16:41:30|24438.6|24426.6|24439|24427|24439|24427|24438.6|24426.6|2
1760978500000|2025-10-20 16:41:40|24438.6|24426.6|24438.6|24426.6|24439|24427|24437.4|24425.4|2
1760978510000|2025-10-20 16:41:50|24437.8|24425.8|24438.2|24426.2|24438.6|24426.6|24437.8|24425.8|8
1760978520000|2025-10-20 16:42:00|24435.3|24423.3|24435.7|24423.7|24435.7|24423.7|24435.3|24423.3|6
1760978530000|2025-10-20 16:42:10|||||||||1
1760978540000|2025-10-20 16:42:20|24434.5|24422.5|24439.5|24427.5|24439.5|24427.5|24434.5|24422.5|2
1760978550000|2025-10-20 16:42:30|24440.3|24428.3|24440.3|24428.3|24440.3|24428.3|24440.3|24428.3|2
1760978570000|2025-10-20 16:42:50|24437|24425|24437|24425|24437|24425|24437|24425|2
1760978580000|2025-10-20 16:43:00|24437.8|24425.8|24433.2|24421.2|24437.8|24425.8|24433.2|24421.2|10
1760978590000|2025-10-20 16:43:10|24432.4|24420.4|24433.6|24421.6|24435.7|24423.7|24432.4|24420.4|14
1760978600000|2025-10-20 16:43:20|24434.5|24422.5|24433.2|24421.2|24434.5|24422.5|24433.2|24421.2|7
1760978610000|2025-10-20 16:43:30|24434.1|24422.1|24438.2|24426.2|24438.2|24426.2|24434.1|24422.1|2
1760978620000|2025-10-20 16:43:40|24438.6|24426.6|24439.5|24427.5|24439.5|24427.5|24438.6|24426.6|0
1760978630000|2025-10-20 16:43:50|24438.2|24426.2|24440.7|24428.7|24440.7|24428.7|24438.2|24426.2|1
1760978640000|2025-10-20 16:44:00|24441.6|24429.6|24442.8|24430.8|24442.8|24430.8|24441.6|24429.6|6
1760978650000|2025-10-20 16:44:10|||||||||2
1760978660000|2025-10-20 16:44:20|24440.3|24428.3|24440.3|24428.3|24440.7|24428.7|24440.3|24428.3|11
1760978670000|2025-10-20 16:44:30|24441.1|24429.1|24442.8|24430.8|24442.8|24430.8|24441.1|24429.1|1
1760978680000|2025-10-20 16:44:40|24442|24430|24442.4|24430.4|24442.8|24430.8|24442|24430|5
1760978690000|2025-10-20 16:44:50|24438.6|24426.6|24435.7|24423.7|24438.6|24426.6|24435.7|24423.7|28
1760978700000|2025-10-20 16:45:00|24434.9|24422.9|24433.6|24421.6|24434.9|24422.9|24433.6|24421.6|0
1760978720000|2025-10-20 16:45:20|24433.2|24421.2|24434.1|24422.1|24437.8|24425.8|24433.2|24421.2|7
1760978730000|2025-10-20 16:45:30|24432.8|24420.8|24432.8|24420.8|24432.8|24420.8|24432.8|24420.8|3
1760978740000|2025-10-20 16:45:40|24432|24420|24441.1|24429.1|24441.1|24429.1|24432|24420|7
1760978750000|2025-10-20 16:45:50|24440.7|24428.7|24442|24430|24442|24430|24440.3|24428.3|1
1760978760000|2025-10-20 16:46:00|24443.6|24431.6|24443.2|24431.2|24444.9|24432.9|24443.2|24431.2|4
1760978770000|2025-10-20 16:46:10|24442.8|24430.8|24443.2|24431.2|24444.9|24432.9|24442.8|24430.8|6
1760978780000|2025-10-20 16:46:20|24444.5|24432.5|24443.2|24431.2|24444.5|24432.5|24442.8|24430.8|3
1760978790000|2025-10-20 16:46:30|24442.4|24430.4|24437.8|24425.8|24444.5|24432.5|24437.8|24425.8|7
1760978800000|2025-10-20 16:46:40|24438.2|24426.2|24438.2|24426.2|24438.2|24426.2|24437|24425|3
1760978810000|2025-10-20 16:46:50|24439.1|24427.1|24439.5|24427.5|24442|24430|24439.1|24427.1|5
1760978820000|2025-10-20 16:47:00|24440.7|24428.7|24445.3|24433.3|24450.3|24438.3|24440.7|24428.7|37
1760978830000|2025-10-20 16:47:10|24444.9|24432.9|24441.1|24429.1|24444.9|24432.9|24441.1|24429.1|3
1760978840000|2025-10-20 16:47:20|24442|24430|24440.3|24428.3|24442|24430|24437.4|24425.4|7
1760978850000|2025-10-20 16:47:30|24441.2|24429.2|24442|24430|24442.8|24430.8|24441.2|24429.2|5
1760978860000|2025-10-20 16:47:40|24442.4|24430.4|24442.4|24430.4|24442.8|24430.8|24442.4|24430.4|0
1760978870000|2025-10-20 16:47:50|24442.8|24430.8|24442.8|24430.8|24442.8|24430.8|24442.8|24430.8|1
1760978880000|2025-10-20 16:48:00|24443.7|24431.7|24451.2|24439.2|24451.2|24439.2|24443.7|24431.7|3
1760978900000|2025-10-20 16:48:20|24449.5|24437.5|24449.5|24437.5|24449.5|24437.5|24449.5|24437.5|5
1760978910000|2025-10-20 16:48:30|24449.1|24437.1|24452|24440|24452|24440|24447|24435|3
1760978920000|2025-10-20 16:48:40|24449.5|24437.5|24447|24435|24449.5|24437.5|24447|24435|6
1760978930000|2025-10-20 16:48:50|24447.4|24435.4|24448.2|24436.2|24448.2|24436.2|24447.4|24435.4|2
1760978940000|2025-10-20 16:49:00|24448.6|24436.6|24448.6|24436.6|24448.6|24436.6|24448.6|24436.6|0
1760978950000|2025-10-20 16:49:10|24449.5|24437.5|24452|24440|24452|24440|24449.5|24437.5|4
1760978960000|2025-10-20 16:49:20|24451.1|24439.1|24451.1|24439.1|24451.1|24439.1|24451.1|24439.1|3
1760978970000|2025-10-20 16:49:30|24450.7|24438.7|24450.7|24438.7|24450.7|24438.7|24449.5|24437.5|2
1760978980000|2025-10-20 16:49:40|24450.3|24438.3|24449.5|24437.5|24450.3|24438.3|24449.5|24437.5|0
1760978990000|2025-10-20 16:49:50|24450.3|24438.3|24449.5|24437.5|24450.3|24438.3|24449.5|24437.5|3
1760979000000|2025-10-20 16:50:00|24451.1|24439.1|24449.1|24437.1|24451.1|24439.1|24449.1|24437.1|37
1760979010000|2025-10-20 16:50:10|24444.5|24432.5|24429.5|24417.5|24445.3|24433.3|24428.6|24416.6|68
1760979020000|2025-10-20 16:50:20|24433.6|24421.6|24436.5|24424.5|24437.4|24425.4|24432.4|24420.4|8
1760979030000|2025-10-20 16:50:30|24438.6|24426.6|24439|24427|24440.3|24428.3|24438.6|24426.6|1
1760979040000|2025-10-20 16:50:40|24440.3|24428.3|24442|24430|24442|24430|24440.3|24428.3|5
1760979070000|2025-10-20 16:51:10|24439.9|24427.9|24439|24427|24439.9|24427.9|24439|24427|1
1760979080000|2025-10-20 16:51:20|24439.9|24427.9|24439|24427|24439.9|24427.9|24439|24427|0
1760979090000|2025-10-20 16:51:30|24437.4|24425.4|24438.6|24426.6|24438.6|24426.6|24437.4|24425.4|0
1760979100000|2025-10-20 16:51:40|24437.8|24425.8|24438.6|24426.6|24438.6|24426.6|24437.8|24425.8|1
1760979110000|2025-10-20 16:51:50|24437.4|24425.4|24440.7|24428.7|24442|24430|24437.4|24425.4|3
1760979120000|2025-10-20 16:52:00|24438.6|24426.6|24439.4|24427.4|24439.4|24427.4|24437.8|24425.8|7
1760979130000|2025-10-20 16:52:10|24439|24427|24429|24417|24439.4|24427.4|24429|24417|3
1760979140000|2025-10-20 16:52:20|24429.9|24417.9|24432.8|24420.8|24432.8|24420.8|24429.9|24417.9|3
1760979150000|2025-10-20 16:52:30|24431.9|24419.9|24431.9|24419.9|24432.8|24420.8|24431.1|24419.1|4
1760979160000|2025-10-20 16:52:40|24436.9|24424.9|24439.4|24427.4|24439.4|24427.4|24436.9|24424.9|5
1760979170000|2025-10-20 16:52:50|24438.6|24426.6|24439|24427|24439|24427|24438.6|24426.6|1
1760979180000|2025-10-20 16:53:00|24438.2|24426.2|24437.3|24425.3|24438.2|24426.2|24437.3|24425.3|2
1760979190000|2025-10-20 16:53:10|24436.1|24424.1|24433.2|24421.2|24436.9|24424.9|24432.3|24420.3|5
1760979200000|2025-10-20 16:53:20|24432.3|24420.3|24432.3|24420.3|24432.3|24420.3|24432.3|24420.3|1
1760979210000|2025-10-20 16:53:30|24431.1|24419.1|24430.2|24418.2|24431.1|24419.1|24430.2|24418.2|2
1760979220000|2025-10-20 16:53:40|24432.7|24420.7|24432.7|24420.7|24432.7|24420.7|24432.7|24420.7|0
1760979230000|2025-10-20 16:53:50|24432.3|24420.3|24431.1|24419.1|24432.3|24420.3|24430.2|24418.2|2
1760979240000|2025-10-20 16:54:00|24432.3|24420.3|24433.6|24421.6|24433.6|24421.6|24432.3|24420.3|0
1760979250000|2025-10-20 16:54:10|24434|24422|24432.7|24420.7|24434|24422|24432.7|24420.7|2
1760979260000|2025-10-20 16:54:20|24432.3|24420.3|24433.6|24421.6|24433.6|24421.6|24432.3|24420.3|0
1760979270000|2025-10-20 16:54:30|24434.4|24422.4|24434.4|24422.4|24437.7|24425.7|24434.4|24422.4|6
1760979280000|2025-10-20 16:54:40|24434.8|24422.8|24434.8|24422.8|24436.1|24424.1|24433.6|24421.6|3
1760979300000|2025-10-20 16:55:00|24434.4|24422.4|24433.6|24421.6|24434.8|24422.8|24433.6|24421.6|0
1760979310000|2025-10-20 16:55:10|24431.1|24419.1|24425.7|24413.7|24432.7|24420.7|24424.8|24412.8|6
1760979320000|2025-10-20 16:55:20|24428.6|24416.6|24427.7|24415.7|24429.8|24417.8|24427.7|24415.7|2
1760979330000|2025-10-20 16:55:30|24428.6|24416.6|24432.3|24420.3|24432.3|24420.3|24428.6|24416.6|4
1760979340000|2025-10-20 16:55:40|24431.9|24419.9|24432.3|24420.3|24432.3|24420.3|24431.1|24419.1|3
1760979350000|2025-10-20 16:55:50|24431.1|24419.1|24428.6|24416.6|24431.1|24419.1|24428.6|24416.6|1
1760979360000|2025-10-20 16:56:00|24427.3|24415.3|24427.3|24415.3|24427.3|24415.3|24427.3|24415.3|2
1760979370000|2025-10-20 16:56:10|24426.1|24414.1|24429|24417|24429|24417|24424.8|24412.8|4
1760979380000|2025-10-20 16:56:20|24426.5|24414.5|24427.7|24415.7|24428.6|24416.6|24426.5|24414.5|1
1760979390000|2025-10-20 16:56:30|24426.9|24414.9|24428.1|24416.1|24429|24417|24426.9|24414.9|4
1760979400000|2025-10-20 16:56:40|24427.7|24415.7|24427.3|24415.3|24427.7|24415.7|24424.8|24412.8|2
1760979410000|2025-10-20 16:56:50|24425.6|24413.6|24414.4|24402.4|24425.6|24413.6|24414.4|24402.4|6
1760979420000|2025-10-20 16:57:00|24414.8|24402.8|24417.3|24405.3|24417.3|24405.3|24414.4|24402.4|5
1760979430000|2025-10-20 16:57:10|24417.7|24405.7|24414.4|24402.4|24419|24407|24407.3|24395.3|10
1760979440000|2025-10-20 16:57:20|24412.3|24400.3|24412.3|24400.3|24412.3|24400.3|24412.3|24400.3|2
1760979450000|2025-10-20 16:57:30|24411.9|24399.9|24412.3|24400.3|24414.4|24402.4|24411.9|24399.9|1
1760979460000|2025-10-20 16:57:40|24414|24402|24408.6|24396.6|24414|24402|24408.6|24396.6|4
1760979470000|2025-10-20 16:57:50|24408.2|24396.2|24410.7|24398.7|24413.6|24401.6|24406.1|24394.1|16
1760979480000|2025-10-20 16:58:00|24411.1|24399.1|24407.3|24395.3|24412.8|24400.8|24404.4|24392.4|10
1760979490000|2025-10-20 16:58:10|24406.1|24394.1|24402.3|24390.3|24406.1|24394.1|24399.8|24387.8|2
1760979500000|2025-10-20 16:58:20|24402.7|24390.7|24404.8|24392.8|24405.2|24393.2|24402.7|24390.7|0
1760979510000|2025-10-20 16:58:30|24403.6|24391.6|24399.8|24387.8|24404.8|24392.8|24399.8|24387.8|4
1760979520000|2025-10-20 16:58:40|24398.6|24386.6|24399.4|24387.4|24400.2|24388.2|24398.6|24386.6|5
1760979530000|2025-10-20 16:58:50|24399.8|24387.8|24401.1|24389.1|24404.8|24392.8|24399.8|24387.8|13
1760979540000|2025-10-20 16:59:00|24401.5|24389.5|24401.1|24389.1|24402.3|24390.3|24401.1|24389.1|1
1760979550000|2025-10-20 16:59:10|24399.4|24387.4|24393.6|24381.6|24399.8|24387.8|24391.1|24379.1|7
1760979560000|2025-10-20 16:59:20|24391.1|24379.1|24392.3|24380.3|24392.3|24380.3|24385.2|24373.2|5
1760979570000|2025-10-20 16:59:30|24394|24382|24392.3|24380.3|24394.4|24382.4|24391.9|24379.9|7
1760979580000|2025-10-20 16:59:40|24394.4|24382.4|24399|24387|24399|24387|24394.4|24382.4|8
1760979590000|2025-10-20 16:59:50|24400.3|24388.3|24406.5|24394.5|24406.5|24394.5|24400.3|24388.3|6
1760979600000|2025-10-20 17:00:00|24404|24392|24406.1|24394.1|24407.3|24395.3|24404|24392|1
1760979610000|2025-10-20 17:00:10|24407.3|24395.3|24421.9|24409.9|24421.9|24409.9|24407.3|24395.3|5
1760979620000|2025-10-20 17:00:20|24429.8|24417.8|24429.8|24417.8|24429.8|24417.8|24429.8|24417.8|3
1760979650000|2025-10-20 17:00:50|24429.4|24417.4|24429.4|24417.4|24429.4|24417.4|24429.4|24417.4|1
1760979660000|2025-10-20 17:01:00|24438.2|24426.2|24437.3|24425.3|24438.2|24426.2|24437.3|24425.3|2
1760979670000|2025-10-20 17:01:10|24439|24427|24432.3|24420.3|24439|24427|24432.3|24420.3|11
1760979680000|2025-10-20 17:01:20|24433.6|24421.6|24433.6|24421.6|24433.6|24421.6|24433.6|24421.6|0
1760979690000|2025-10-20 17:01:30|24432.3|24420.3|24432.3|24420.3|24432.3|24420.3|24432.3|24420.3|0
1760979700000|2025-10-20 17:01:40|24433.6|24421.6|24434.8|24422.8|24439.4|24427.4|24433.6|24421.6|7
1760979710000|2025-10-20 17:01:50|24434.4|24422.4|24431.5|24419.5|24434.4|24422.4|24428.2|24416.2|4
1760979720000|2025-10-20 17:02:00|24429.4|24417.4|24426.1|24414.1|24429.8|24417.8|24426.1|24414.1|7
1760979730000|2025-10-20 17:02:10|24427.3|24415.3|24426.9|24414.9|24427.3|24415.3|24426.1|24414.1|2
1760979740000|2025-10-20 17:02:20|24427.3|24415.3|24422.3|24410.3|24427.3|24415.3|24422.3|24410.3|2
1760979750000|2025-10-20 17:02:30|24421.9|24409.9|24421.9|24409.9|24423.6|24411.6|24421.9|24409.9|2
1760979770000|2025-10-20 17:02:50|24421.1|24409.1|24418.6|24406.6|24421.1|24409.1|24418.6|24406.6|3
1760979780000|2025-10-20 17:03:00|24419.4|24407.4|24419.4|24407.4|24419.4|24407.4|24418.6|24406.6|1
1760979790000|2025-10-20 17:03:10|24418.6|24406.6|24419.8|24407.8|24419.8|24407.8|24414.8|24402.8|3
1760979800000|2025-10-20 17:03:20|24419.4|24407.4|24417.3|24405.3|24419.4|24407.4|24415.7|24403.7|6
1760979810000|2025-10-20 17:03:30|24416.9|24404.9|24416.9|24404.9|24416.9|24404.9|24416.1|24404.1|0
1760979820000|2025-10-20 17:03:40|24416.1|24404.1|24416.1|24404.1|24416.9|24404.9|24416.1|24404.1|2
1760979830000|2025-10-20 17:03:50|24417.8|24405.8|24419.8|24407.8|24419.8|24407.8|24416.9|24404.9|1
1760979850000|2025-10-20 17:04:10|24419|24407|24407.3|24395.3|24419|24407|24407.3|24395.3|5
1760979860000|2025-10-20 17:04:20|24408.2|24396.2|24413.6|24401.6|24416.9|24404.9|24408.2|24396.2|7
1760979870000|2025-10-20 17:04:30|24414.8|24402.8|24411.9|24399.9|24414.8|24402.8|24410.2|24398.2|3
1760979880000|2025-10-20 17:04:40|24410.2|24398.2|24410.2|24398.2|24410.2|24398.2|24410.2|24398.2|1
1760979890000|2025-10-20 17:04:50|24411.9|24399.9|24410.2|24398.2|24411.9|24399.9|24410.2|24398.2|2
1760979900000|2025-10-20 17:05:00|24404.4|24392.4|24404.4|24392.4|24406.1|24394.1|24401.9|24389.9|6
1760979910000|2025-10-20 17:05:10|24403.6|24391.6|24402.7|24390.7|24404.4|24392.4|24402.7|24390.7|1
1760979920000|2025-10-20 17:05:20|24403.6|24391.6|24404.4|24392.4|24404.4|24392.4|24403.6|24391.6|0
1760979940000|2025-10-20 17:05:40|||||||||1
1760979950000|2025-10-20 17:05:50|24411.9|24399.9|24409.8|24397.8|24411.9|24399.9|24409.8|24397.8|6
1760979960000|2025-10-20 17:06:00|24409.4|24397.4|24409.4|24397.4|24409.4|24397.4|24409.4|24397.4|0
1760979970000|2025-10-20 17:06:10|24408.6|24396.6|24406.9|24394.9|24408.6|24396.6|24406.9|24394.9|2
1760979980000|2025-10-20 17:06:20|||||||||1
1760979990000|2025-10-20 17:06:30|24408.2|24396.2|24408.2|24396.2|24408.2|24396.2|24408.2|24396.2|0
1760980000000|2025-10-20 17:06:40|24408.6|24396.6|24409.4|24397.4|24409.4|24397.4|24404.4|24392.4|10
1760980010000|2025-10-20 17:06:50|24411.1|24399.1|24411.1|24399.1|24411.1|24399.1|24411.1|24399.1|3
1760980020000|2025-10-20 17:07:00|24409.8|24397.8|24411.9|24399.9|24411.9|24399.9|24408.6|24396.6|3
1760980030000|2025-10-20 17:07:10|24416.1|24404.1|24416.5|24404.5|24416.9|24404.9|24416.1|24404.1|1
1760980050000|2025-10-20 17:07:30|24416.1|24404.1|24416.1|24404.1|24416.1|24404.1|24415.3|24403.3|8
1760980060000|2025-10-20 17:07:40|24411.5|24399.5|24411.1|24399.1|24411.5|24399.5|24411.1|24399.1|3
1760980090000|2025-10-20 17:08:10|24408.6|24396.6|24408.6|24396.6|24408.6|24396.6|24407.4|24395.4|1
1760980100000|2025-10-20 17:08:20|24407.8|24395.8|24408.6|24396.6|24408.6|24396.6|24406.1|24394.1|2
1760980110000|2025-10-20 17:08:30|24409|24397|24407.8|24395.8|24410.7|24398.7|24407.8|24395.8|2
1760980120000|2025-10-20 17:08:40|24406.5|24394.5|24411.9|24399.9|24413.6|24401.6|24406.5|24394.5|5
1760980140000|2025-10-20 17:09:00|24413.1|24401.1|24416.5|24404.5|24416.5|24404.5|24413.1|24401.1|16
1760980150000|2025-10-20 17:09:10|24416.9|24404.9|24416.9|24404.9|24416.9|24404.9|24416.9|24404.9|0
1760980160000|2025-10-20 17:09:20|24418.6|24406.6|24418.6|24406.6|24418.6|24406.6|24418.6|24406.6|2
1760980180000|2025-10-20 17:09:40|24417.8|24405.8|24418.6|24406.6|24418.6|24406.6|24417.8|24405.8|1
1760980190000|2025-10-20 17:09:50|24419.5|24407.5|24421.5|24409.5|24421.5|24409.5|24419.5|24407.5|3
1760980200000|2025-10-20 17:10:00|24422.4|24410.4|24421.5|24409.5|24422.4|24410.4|24421.5|24409.5|2
1760980210000|2025-10-20 17:10:10|24421.1|24409.1|24412.8|24400.8|24421.1|24409.1|24412.8|24400.8|3
1760980220000|2025-10-20 17:10:20|24411.5|24399.5|24409|24397|24411.5|24399.5|24409|24397|2
1760980230000|2025-10-20 17:10:30|24408.2|24396.2|24406.5|24394.5|24408.2|24396.2|24406.5|24394.5|0
1760980250000|2025-10-20 17:10:50|24406.1|24394.1|24406.9|24394.9|24407.8|24395.8|24404.4|24392.4|6
1760980260000|2025-10-20 17:11:00|24406.5|24394.5|24404.4|24392.4|24406.5|24394.5|24404.4|24392.4|1
1760980270000|2025-10-20 17:11:10|24405.3|24393.3|24406.1|24394.1|24406.1|24394.1|24405.3|24393.3|1
1760980280000|2025-10-20 17:11:20|24404.4|24392.4|24403.6|24391.6|24404.4|24392.4|24403.6|24391.6|0
1760980290000|2025-10-20 17:11:30|24404.4|24392.4|24411.5|24399.5|24411.5|24399.5|24404.4|24392.4|2
1760980300000|2025-10-20 17:11:40|24411.1|24399.1|24414|24402|24414|24402|24410.3|24398.3|2
1760980310000|2025-10-20 17:11:50|24413.6|24401.6|24412.8|24400.8|24413.6|24401.6|24412.8|24400.8|0
1760980320000|2025-10-20 17:12:00|24413.2|24401.2|24406.5|24394.5|24415.3|24403.3|24405.7|24393.7|13
1760980330000|2025-10-20 17:12:10|24411.5|24399.5|24411.5|24399.5|24412.8|24400.8|24411.5|24399.5|1
1760980340000|2025-10-20 17:12:20|||||||||1
1760980350000|2025-10-20 17:12:30|24408.6|24396.6|24408.6|24396.6|24408.6|24396.6|24408.6|24396.6|3
1760980370000|2025-10-20 17:12:50|24408.2|24396.2|24406.1|24394.1|24408.2|24396.2|24406.1|24394.1|1
1760980380000|2025-10-20 17:13:00|24404|24392|24404|24392|24404|24392|24404|24392|3
1760980390000|2025-10-20 17:13:10|24399|24387|24396.1|24384.1|24399|24387|24396.1|24384.1|3
1760980400000|2025-10-20 17:13:20|24396.9|24384.9|24398.6|24386.6|24399|24387|24396.9|24384.9|5
1760980410000|2025-10-20 17:13:30|24400.7|24388.7|24403.6|24391.6|24403.6|24391.6|24399|24387|2
1760980420000|2025-10-20 17:13:40|24404.9|24392.9|24403.2|24391.2|24405.3|24393.3|24403.2|24391.2|2
1760980430000|2025-10-20 17:13:50|24400.7|24388.7|24395.3|24383.3|24400.7|24388.7|24392.8|24380.8|7
1760980440000|2025-10-20 17:14:00|24395.7|24383.7|24399.1|24387.1|24399.1|24387.1|24395.7|24383.7|1
1760980450000|2025-10-20 17:14:10|24398.2|24386.2|24393.2|24381.2|24398.2|24386.2|24393.2|24381.2|2
1760980460000|2025-10-20 17:14:20|24392|24380|24389.5|24377.5|24392|24380|24389.5|24377.5|3
1760980470000|2025-10-20 17:14:30|24387.8|24375.8|24388.6|24376.6|24390.7|24378.7|24387|24375|17
1760980480000|2025-10-20 17:14:40|24388.2|24376.2|24391.5|24379.5|24392.8|24380.8|24388.2|24376.2|1
1760980490000|2025-10-20 17:14:50|24396.5|24384.5|24398.6|24386.6|24398.6|24386.6|24395.3|24383.3|5
1760980500000|2025-10-20 17:15:00|24399.5|24387.5|24396.1|24384.1|24399.5|24387.5|24396.1|24384.1|8
1760980510000|2025-10-20 17:15:10|24397|24385|24397|24385|24397|24385|24397|24385|0
1760980520000|2025-10-20 17:15:20|24396.1|24384.1|24393.2|24381.2|24396.1|24384.1|24392|24380|5
1760980530000|2025-10-20 17:15:30|24394.1|24382.1|24388.6|24376.6|24394.1|24382.1|24388.6|24376.6|4
1760980540000|2025-10-20 17:15:40|24389|24377|24393.2|24381.2|24393.2|24381.2|24389|24377|5
1760980550000|2025-10-20 17:15:50|24393.6|24381.6|24395.7|24383.7|24395.7|24383.7|24393.6|24381.6|0
1760980560000|2025-10-20 17:16:00|24397|24385|24395.7|24383.7|24397|24385|24395.7|24383.7|1
1760980570000|2025-10-20 17:16:10|24396.6|24384.6|24398.2|24386.2|24398.2|24386.2|24396.6|24384.6|0
1760980580000|2025-10-20 17:16:20|24395.7|24383.7|24390.3|24378.3|24395.8|24383.8|24389.5|24377.5|5
1760980590000|2025-10-20 17:16:30|24391.1|24379.1|24394.5|24382.5|24394.5|24382.5|24391.1|24379.1|4
1760980600000|2025-10-20 17:16:40|24397.8|24385.8|24398.2|24386.2|24398.6|24386.6|24397.8|24385.8|3
1760980610000|2025-10-20 17:16:50|24398.6|24386.6|24398.2|24386.2|24398.6|24386.6|24398.2|24386.2|14
1760980620000|2025-10-20 17:17:00|24398.6|24386.6|24398.6|24386.6|24398.6|24386.6|24398.6|24386.6|2
1760980630000|2025-10-20 17:17:10|24398.2|24386.2|24397|24385|24398.6|24386.6|24397|24385|24
1760980640000|2025-10-20 17:17:20|24398.2|24386.2|24395.7|24383.7|24398.2|24386.2|24395.7|24383.7|4
1760980650000|2025-10-20 17:17:30|24394|24382|24394.8|24382.8|24395.3|24383.3|24394|24382|22
1760980660000|2025-10-20 17:17:40|24395.3|24383.3|24395.3|24383.3|24395.3|24383.3|24395.3|24383.3|0
1760980680000|2025-10-20 17:18:00|24394.4|24382.4|24392.8|24380.8|24394.4|24382.4|24392.8|24380.8|2
1760980690000|2025-10-20 17:18:10|24393.2|24381.2|24396.9|24384.9|24399|24387|24392.8|24380.8|5
1760980700000|2025-10-20 17:18:20|24397.8|24385.8|24397.8|24385.8|24397.8|24385.8|24397.8|24385.8|0
1760980710000|2025-10-20 17:18:30|24398.2|24386.2|24397.3|24385.3|24398.2|24386.2|24395.3|24383.3|4
1760980720000|2025-10-20 17:18:40|24396.9|24384.9|24396.9|24384.9|24397.3|24385.3|24395.3|24383.3|2
1760980730000|2025-10-20 17:18:50|24397.3|24385.3|24397.3|24385.3|24397.3|24385.3|24396.5|24384.5|0
1760980760000|2025-10-20 17:19:20|24399.4|24387.4|24402.8|24390.8|24402.8|24390.8|24399.4|24387.4|9
1760980770000|2025-10-20 17:19:30|24400.7|24388.7|24402.3|24390.3|24402.3|24390.3|24400.3|24388.3|3
1760980780000|2025-10-20 17:19:40|24395.3|24383.3|24391.9|24379.9|24395.3|24383.3|24391.9|24379.9|3
1760980790000|2025-10-20 17:19:50|24394|24382|24392.8|24380.8|24394|24382|24392.8|24380.8|2
1760980800000|2025-10-20 17:20:00|24393.2|24381.2|24399.4|24387.4|24399.4|24387.4|24393.2|24381.2|4
1760980810000|2025-10-20 17:20:10|24399.8|24387.8|24397.3|24385.3|24399.8|24387.8|24397.3|24385.3|2
1760980820000|2025-10-20 17:20:20|24396.1|24384.1|24401.1|24389.1|24401.1|24389.1|24395.3|24383.3|3
1760980830000|2025-10-20 17:20:30|24402.3|24390.3|24405.3|24393.3|24405.3|24393.3|24400.7|24388.7|10
1760980840000|2025-10-20 17:20:40|24401.1|24389.1|24402.8|24390.8|24402.8|24390.8|24400.7|24388.7|1
1760980850000|2025-10-20 17:20:50|24402.4|24390.4|24400.3|24388.3|24402.4|24390.4|24399.8|24387.8|1
1760980860000|2025-10-20 17:21:00|24399.4|24387.4|24399.4|24387.4|24399.4|24387.4|24398.6|24386.6|0
1760980870000|2025-10-20 17:21:10|24398.6|24386.6|24395.7|24383.7|24398.6|24386.6|24395.7|24383.7|1
1760980880000|2025-10-20 17:21:20|24394.4|24382.4|24394.4|24382.4|24394.4|24382.4|24394.4|24382.4|0
1760980890000|2025-10-20 17:21:30|24393.6|24381.6|24393.2|24381.2|24393.6|24381.6|24393.2|24381.2|2
1760980900000|2025-10-20 17:21:40|||||||||2
1760980910000|2025-10-20 17:21:50|24392.8|24380.8|24392.8|24380.8|24392.8|24380.8|24392.8|24380.8|0
1760980920000|2025-10-20 17:22:00|24395.7|24383.7|24398.2|24386.2|24398.2|24386.2|24395.7|24383.7|4
1760980930000|2025-10-20 17:22:10|||||||||1
1760980940000|2025-10-20 17:22:20|24399|24387|24398.2|24386.2|24399|24387|24398.2|24386.2|0
1760980950000|2025-10-20 17:22:30|||||||||1
1760980960000|2025-10-20 17:22:40|24396.9|24384.9|24394.4|24382.4|24396.9|24384.9|24394|24382|9
1760980970000|2025-10-20 17:22:50|24394.8|24382.8|24395.7|24383.7|24396.1|24384.1|24394.4|24382.4|5
1760980990000|2025-10-20 17:23:10|24391.9|24379.9|24403.2|24391.2|24403.2|24391.2|24391.9|24379.9|3
1760981000000|2025-10-20 17:23:20|24403.6|24391.6|24403.2|24391.2|24405.7|24393.7|24401.9|24389.9|2
1760981010000|2025-10-20 17:23:30|24401.9|24389.9|24400.7|24388.7|24401.9|24389.9|24400.7|24388.7|2
1760981020000|2025-10-20 17:23:40|24398.6|24386.6|24396.1|24384.1|24398.6|24386.6|24396.1|24384.1|1
1760981030000|2025-10-20 17:23:50|24394.8|24382.8|24394.8|24382.8|24394.8|24382.8|24394.8|24382.8|0
1760981040000|2025-10-20 17:24:00|24393.2|24381.2|24393.6|24381.6|24393.6|24381.6|24392.7|24380.7|1
1760981050000|2025-10-20 17:24:10|24392.8|24380.8|24368.6|24356.6|24392.8|24380.8|24366.1|24354.1|26
1760981060000|2025-10-20 17:24:20|24369|24357|24376.1|24364.1|24376.5|24364.5|24369|24357|3
1760981070000|2025-10-20 17:24:30|24378.6|24366.6|24412.3|24400.3|24412.3|24400.3|24378.6|24366.6|20
1760981080000|2025-10-20 17:24:40|24413.2|24401.2|24410.3|24398.3|24423.1|24411.1|24410.3|24398.3|18
1760981090000|2025-10-20 17:24:50|24405.7|24393.7|24405.7|24393.7|24406.5|24394.5|24405.7|24393.7|2
1760981100000|2025-10-20 17:25:00|24404.8|24392.8|24399.8|24387.8|24404.8|24392.8|24399.8|24387.8|4
1760981110000|2025-10-20 17:25:10|24399|24387|24398.2|24386.2|24400.7|24388.7|24398.2|24386.2|7
1760981120000|2025-10-20 17:25:20|24396.5|24384.5|24400.7|24388.7|24402.8|24390.8|24396.1|24384.1|8
1760981140000|2025-10-20 17:25:40|||||||||1
1760981150000|2025-10-20 17:25:50|24398.6|24386.6|24403.2|24391.2|24403.2|24391.2|24398.2|24386.2|3
1760981160000|2025-10-20 17:26:00|24402.3|24390.3|24405.7|24393.7|24408.2|24396.2|24401.1|24389.1|4
1760981170000|2025-10-20 17:26:10|24406.5|24394.5|24412.3|24400.3|24412.3|24400.3|24406.5|24394.5|7
1760981180000|2025-10-20 17:26:20|24411.9|24399.9|24409.8|24397.8|24411.9|24399.9|24409.8|24397.8|0
1760981190000|2025-10-20 17:26:30|24405.7|24393.7|24403.2|24391.2|24405.7|24393.7|24402.3|24390.3|2
1760981200000|2025-10-20 17:26:40|24402.3|24390.3|24402.3|24390.3|24402.3|24390.3|24402.3|24390.3|0
1760981210000|2025-10-20 17:26:50|24400.7|24388.7|24398.2|24386.2|24400.7|24388.7|24395.7|24383.7|2
1760981220000|2025-10-20 17:27:00|24396.5|24384.5|24386.5|24374.5|24396.5|24384.5|24386.5|24374.5|11
1760981230000|2025-10-20 17:27:10|24385.6|24373.6|24384.8|24372.8|24385.7|24373.7|24384|24372|2
1760981240000|2025-10-20 17:27:20|24391.5|24379.5|24391.5|24379.5|24394|24382|24391.1|24379.1|2
1760981250000|2025-10-20 17:27:30|24390.6|24378.6|24395.6|24383.6|24395.6|24383.6|24386.5|24374.5|2
1760981260000|2025-10-20 17:27:40|24394.8|24382.8|24385.7|24373.7|24394.8|24382.8|24385.7|24373.7|38
1760981270000|2025-10-20 17:27:50|24387.4|24375.4|24389|24377|24389|24377|24387.4|24375.4|0
1760981280000|2025-10-20 17:28:00|24390.7|24378.7|24390.7|24378.7|24390.7|24378.7|24388.2|24376.2|2
1760981290000|2025-10-20 17:28:10|24389.4|24377.4|24390.7|24378.7|24390.7|24378.7|24385.3|24373.3|5
1760981300000|2025-10-20 17:28:20|24391.9|24379.9|24396.9|24384.9|24396.9|24384.9|24391.9|24379.9|1
1760981310000|2025-10-20 17:28:30|24397.8|24385.8|24396.9|24384.9|24399|24387|24394|24382|22
1760981320000|2025-10-20 17:28:40|24396.5|24384.5|24396.5|24384.5|24399|24387|24396.5|24384.5|2
1760981330000|2025-10-20 17:28:50|24396.9|24384.9|24398.6|24386.6|24398.6|24386.6|24396.9|24384.9|0
1760981340000|2025-10-20 17:29:00|24396.5|24384.5|24396.5|24384.5|24396.5|24384.5|24396.5|24384.5|1
1760981350000|2025-10-20 17:29:10|||||||||1
1760981360000|2025-10-20 17:29:20|24394.4|24382.4|24393.1|24381.1|24394.4|24382.4|24393.1|24381.1|2
1760981370000|2025-10-20 17:29:30|24394|24382|24394|24382|24394|24382|24394|24382|0
1760981390000|2025-10-20 17:29:50|24386.5|24374.5|24386.5|24374.5|24388.6|24376.6|24381.9|24369.9|11
1760981400000|2025-10-20 17:30:00|24386.9|24374.9|24386.9|24374.9|24386.9|24374.9|24386.1|24374.1|4
1760981410000|2025-10-20 17:30:10|24386.5|24374.5|24383.6|24371.6|24386.5|24374.5|24381.1|24369.1|15
1760981420000|2025-10-20 17:30:20|24384.8|24372.8|24381.5|24369.5|24384.8|24372.8|24380.2|24368.2|3
1760981430000|2025-10-20 17:30:30|24381.9|24369.9|24383.6|24371.6|24384|24372|24381.5|24369.5|3
1760981440000|2025-10-20 17:30:40|24382.3|24370.3|24382.7|24370.7|24384|24372|24381.5|24369.5|0
1760981450000|2025-10-20 17:30:50|24385.2|24373.2|24386.5|24374.5|24386.5|24374.5|24384|24372|3
1760981460000|2025-10-20 17:31:00|24386.1|24374.1|24393.1|24381.1|24396.1|24384.1|24386.1|24374.1|4
1760981470000|2025-10-20 17:31:10|24392.3|24380.3|24393.6|24381.6|24394|24382|24392.3|24380.3|1
1760981480000|2025-10-20 17:31:20|24391.9|24379.9|24395.2|24383.2|24395.2|24383.2|24391.9|24379.9|2
1760981490000|2025-10-20 17:31:30|24392.7|24380.7|24387.7|24375.7|24392.7|24380.7|24386.5|24374.5|5
1760981500000|2025-10-20 17:31:40|24386.9|24374.9|24384|24372|24386.9|24374.9|24384|24372|0
1760981520000|2025-10-20 17:32:00|||||||||1
1760981530000|2025-10-20 17:32:10|24384.8|24372.8|24383.1|24371.1|24384.8|24372.8|24383.1|24371.1|8
1760981540000|2025-10-20 17:32:20|24382.7|24370.7|24382.7|24370.7|24382.7|24370.7|24382.7|24370.7|0
1760981550000|2025-10-20 17:32:30|24381.8|24369.8|24382.7|24370.7|24382.7|24370.7|24381.8|24369.8|1
1760981560000|2025-10-20 17:32:40|24381.8|24369.8|24378.1|24366.1|24383.5|24371.5|24376.8|24364.8|5
1760981570000|2025-10-20 17:32:50|24376.8|24364.8|24373.5|24361.5|24381.8|24369.8|24373.1|24361.1|6
1760981580000|2025-10-20 17:33:00|24374.8|24362.8|24371.4|24359.4|24374.8|24362.8|24371|24359|4
1760981590000|2025-10-20 17:33:10|24370.6|24358.6|24369.4|24357.4|24370.6|24358.6|24366|24354|9
1760981600000|2025-10-20 17:33:20|24369.8|24357.8|24374.4|24362.4|24377.7|24365.7|24369.8|24357.8|3
1760981610000|2025-10-20 17:33:30|24373.5|24361.5|24370.2|24358.2|24373.5|24361.5|24370.2|24358.2|11
1760981620000|2025-10-20 17:33:40|24370.6|24358.6|24372.7|24360.7|24373.9|24361.9|24370.2|24358.2|2
1760981630000|2025-10-20 17:33:50|24373.5|24361.5|24371.8|24359.8|24373.5|24361.5|24371.8|24359.8|1
1760981640000|2025-10-20 17:34:00|24371|24359|24371|24359|24371|24359|24371|24359|1
1760981650000|2025-10-20 17:34:10|24368.1|24356.1|24368.5|24356.5|24368.5|24356.5|24368.1|24356.1|1
1760981660000|2025-10-20 17:34:20|24368.1|24356.1|24372.7|24360.7|24372.7|24360.7|24368.1|24356.1|1
1760981670000|2025-10-20 17:34:30|24372.3|24360.3|24371.4|24359.4|24372.3|24360.3|24371.4|24359.4|1
1760981690000|2025-10-20 17:34:50|24371.8|24359.8|24371.4|24359.4|24371.8|24359.8|24371.4|24359.4|0
1760981700000|2025-10-20 17:35:00|24371|24359|24371.4|24359.4|24371.4|24359.4|24371|24359|0
1760981710000|2025-10-20 17:35:10|24370.2|24358.2|24367.7|24355.7|24370.2|24358.2|24367.7|24355.7|10
1760981720000|2025-10-20 17:35:20|24368.1|24356.1|24367.7|24355.7|24368.9|24356.9|24367.7|24355.7|2
1760981730000|2025-10-20 17:35:30|24368.1|24356.1|24368.1|24356.1|24368.1|24356.1|24368.1|24356.1|0
1760981740000|2025-10-20 17:35:40|24367.7|24355.7|24367.7|24355.7|24367.7|24355.7|24367.7|24355.7|1
1760981750000|2025-10-20 17:35:50|24368.9|24356.9|24368.9|24356.9|24368.9|24356.9|24368.9|24356.9|6
1760981760000|2025-10-20 17:36:00|24371|24359|24372.6|24360.6|24372.6|24360.6|24370.6|24358.6|26
1760981780000|2025-10-20 17:36:20|24376|24364|24377.6|24365.6|24378.5|24366.5|24376|24364|6
1760981790000|2025-10-20 17:36:30|24376|24364|24377.6|24365.6|24378.5|24366.5|24375.1|24363.1|3
1760981800000|2025-10-20 17:36:40|24378.5|24366.5|24380.1|24368.1|24384.3|24372.3|24378.5|24366.5|2
1760981810000|2025-10-20 17:36:50|24379.7|24367.7|24376.8|24364.8|24379.7|24367.7|24376.8|24364.8|1
1760981820000|2025-10-20 17:37:00|24377.2|24365.2|24376.4|24364.4|24378.5|24366.5|24376|24364|5
1760981830000|2025-10-20 17:37:10|24377.6|24365.6|24377.6|24365.6|24377.6|24365.6|24377.6|24365.6|1
1760981840000|2025-10-20 17:37:20|24376.8|24364.8|24374.3|24362.3|24376.8|24364.8|24373.5|24361.5|4
1760981850000|2025-10-20 17:37:30|24374.7|24362.7|24375.1|24363.1|24375.1|24363.1|24372.6|24360.6|1
1760981860000|2025-10-20 17:37:40|24374.3|24362.3|24375.1|24363.1|24375.1|24363.1|24374.3|24362.3|2
1760981870000|2025-10-20 17:37:50|24376|24364|24375.1|24363.1|24377.6|24365.6|24375.1|24363.1|6
1760981880000|2025-10-20 17:38:00|24374.7|24362.7|24377.2|24365.2|24377.2|24365.2|24372.6|24360.6|15
1760981890000|2025-10-20 17:38:10|24377.6|24365.6|24377.6|24365.6|24377.6|24365.6|24377.2|24365.2|1
1760981910000|2025-10-20 17:38:30|24376.4|24364.4|24377.2|24365.2|24377.6|24365.6|24376|24364|14
1760981920000|2025-10-20 17:38:40|24379.3|24367.3|24384.3|24372.3|24388|24376|24379.3|24367.3|3
1760981930000|2025-10-20 17:38:50|24385.5|24373.5|24384.3|24372.3|24385.5|24373.5|24384.3|24372.3|2
1760981940000|2025-10-20 17:39:00|24385.5|24373.5|24387.2|24375.2|24390.5|24378.5|24385.5|24373.5|7
1760981950000|2025-10-20 17:39:10|24386.8|24374.8|24395.1|24383.1|24395.1|24383.1|24383.8|24371.8|29
1760981960000|2025-10-20 17:39:20|24396.7|24384.7|24396.7|24384.7|24396.7|24384.7|24396.7|24384.7|1
1760981970000|2025-10-20 17:39:30|24395.5|24383.5|24395.5|24383.5|24396.7|24384.7|24395.5|24383.5|2
1760981980000|2025-10-20 17:39:40|24395.9|24383.9|24395.1|24383.1|24396.7|24384.7|24393|24381|11
1760981990000|2025-10-20 17:39:50|24397.2|24385.2|24403.4|24391.4|24404.3|24392.3|24397.2|24385.2|20
1760982000000|2025-10-20 17:40:00|24400.9|24388.9|24401.8|24389.8|24402.6|24390.6|24400.9|24388.9|12
1760982010000|2025-10-20 17:40:10|24400.9|24388.9|24395.5|24383.5|24401.8|24389.8|24395.5|24383.5|3
1760982020000|2025-10-20 17:40:20|24395.9|24383.9|24394.3|24382.3|24396.8|24384.8|24394.3|24382.3|8
1760982030000|2025-10-20 17:40:30|24393.4|24381.4|24391.8|24379.8|24393.4|24381.4|24391.8|24379.8|11
1760982040000|2025-10-20 17:40:40|||||||||2
1760982050000|2025-10-20 17:40:50|24393.5|24381.5|24395.9|24383.9|24398|24386|24393.5|24381.5|3
1760982060000|2025-10-20 17:41:00|24390.9|24378.9|24374.6|24362.6|24390.9|24378.9|24373.4|24361.4|11
1760982070000|2025-10-20 17:41:10|24375.9|24363.9|24377.5|24365.5|24377.5|24365.5|24373.8|24361.8|9
1760982080000|2025-10-20 17:41:20|24380.9|24368.9|24380|24368|24380.9|24368.9|24380|24368|4
1760982090000|2025-10-20 17:41:30|24377.5|24365.5|24380|24368|24380|24368|24376.7|24364.7|2
1760982100000|2025-10-20 17:41:40|24386.3|24374.3|24384.6|24372.6|24386.3|24374.3|24384.2|24372.2|8
1760982110000|2025-10-20 17:41:50|24380.8|24368.8|24380.8|24368.8|24380.8|24368.8|24380.8|24368.8|3
1760982120000|2025-10-20 17:42:00|24385|24373|24388.4|24376.4|24388.4|24376.4|24383.8|24371.8|5
1760982130000|2025-10-20 17:42:10|24388.8|24376.8|24386.3|24374.3|24389.2|24377.2|24386.3|24374.3|5
1760982140000|2025-10-20 17:42:20|24387.5|24375.5|24386.7|24374.7|24388.4|24376.4|24386.7|24374.7|9
1760982150000|2025-10-20 17:42:30|24388.4|24376.4|24391.3|24379.3|24391.3|24379.3|24388.4|24376.4|10
1760982160000|2025-10-20 17:42:40|24394.2|24382.2|24401.3|24389.3|24401.3|24389.3|24393.8|24381.8|14
1760982170000|2025-10-20 17:42:50|24399.6|24387.6|24398.8|24386.8|24400|24388|24398.8|24386.8|10
1760982180000|2025-10-20 17:43:00|24400|24388|24395.5|24383.5|24400.9|24388.9|24395.5|24383.5|11
1760982190000|2025-10-20 17:43:10|24395.9|24383.9|24397.6|24385.6|24397.6|24385.6|24391.3|24379.3|13
1760982200000|2025-10-20 17:43:20|24398.4|24386.4|24403|24391|24403.4|24391.4|24396.7|24384.7|6
1760982210000|2025-10-20 17:43:30|24403.4|24391.4|24408|24396|24408|24396|24403.4|24391.4|8
1760982220000|2025-10-20 17:43:40|24408.4|24396.4|24411.7|24399.7|24411.7|24399.7|24408|24396|11
1760982230000|2025-10-20 17:43:50|24410.1|24398.1|24410.9|24398.9|24411.7|24399.7|24410.1|24398.1|9
1760982240000|2025-10-20 17:44:00|24410.5|24398.5|24412.6|24400.6|24412.6|24400.6|24410.5|24398.5|3
1760982250000|2025-10-20 17:44:10|24414.2|24402.2|24417.6|24405.6|24418|24406|24414.2|24402.2|11
1760982260000|2025-10-20 17:44:20|24416.7|24404.7|24415.5|24403.5|24417.2|24405.2|24413.8|24401.8|14
1760982270000|2025-10-20 17:44:30|24415.1|24403.1|24414.7|24402.7|24415.1|24403.1|24412.6|24400.6|9
1760982280000|2025-10-20 17:44:40|24415.5|24403.5|24414.7|24402.7|24415.5|24403.5|24414.7|24402.7|6
1760982290000|2025-10-20 17:44:50|24415.1|24403.1|24415.1|24403.1|24415.9|24403.9|24413.4|24401.4|8
1760982300000|2025-10-20 17:45:00|24412.6|24400.6|24431.7|24419.7|24434.2|24422.2|24412.2|24400.2|48
1760982310000|2025-10-20 17:45:10|24431.3|24419.3|24433.9|24421.9|24434.3|24422.3|24429.2|24417.2|14
1760982320000|2025-10-20 17:45:20|24433|24421|24431|24419|24433|24421|24428|24416|28
1760982330000|2025-10-20 17:45:30|24430.9|24418.9|24432.6|24420.6|24432.6|24420.6|24430.1|24418.1|8
1760982340000|2025-10-20 17:45:40|24432.2|24420.2|24437.2|24425.2|24437.2|24425.2|24432.2|24420.2|9
1760982350000|2025-10-20 17:45:50|24434.7|24422.7|24432.6|24420.6|24435.6|24423.6|24432.6|24420.6|12
1760982360000|2025-10-20 17:46:00|24432.2|24420.2|24429.7|24417.7|24432.6|24420.6|24429.7|24417.7|10
1760982370000|2025-10-20 17:46:10|24429.3|24417.3|24424.7|24412.7|24429.3|24417.3|24423|24411|4
1760982380000|2025-10-20 17:46:20|24425.1|24413.1|24424.7|24412.7|24425.1|24413.1|24424.7|24412.7|0
1760982390000|2025-10-20 17:46:30|24423.9|24411.9|24425.5|24413.5|24425.5|24413.5|24423|24411|14
1760982400000|2025-10-20 17:46:40|24425.1|24413.1|24426.4|24414.4|24427.6|24415.6|24425.1|24413.1|2
1760982410000|2025-10-20 17:46:50|24418.4|24406.4|24418|24406|24418.4|24406.4|24417.6|24405.6|4
1760982420000|2025-10-20 17:47:00|24416.8|24404.8|24407.6|24395.6|24416.8|24404.8|24407.6|24395.6|13
1760982430000|2025-10-20 17:47:10|24406.7|24394.7|24411.3|24399.3|24413.8|24401.8|24406.7|24394.7|6
1760982440000|2025-10-20 17:47:20|24411.7|24399.7|24411.3|24399.3|24412.2|24400.2|24411.3|24399.3|4
1760982450000|2025-10-20 17:47:30|24409.7|24397.7|24412.6|24400.6|24412.6|24400.6|24409.2|24397.2|6
1760982460000|2025-10-20 17:47:40|24413.4|24401.4|24418.8|24406.8|24418.8|24406.8|24413.4|24401.4|4
1760982470000|2025-10-20 17:47:50|24418|24406|24416.8|24404.8|24418|24406|24416.8|24404.8|5
1760982480000|2025-10-20 17:48:00|24417.2|24405.2|24414.7|24402.7|24417.2|24405.2|24412.6|24400.6|3
1760982490000|2025-10-20 17:48:10|24415.5|24403.5|24417.2|24405.2|24417.2|24405.2|24414.7|24402.7|3
1760982500000|2025-10-20 17:48:20|24417.6|24405.6|24419.3|24407.3|24419.3|24407.3|24417.6|24405.6|1
1760982510000|2025-10-20 17:48:30|24417.6|24405.6|24417.2|24405.2|24418.4|24406.4|24417.2|24405.2|2
1760982520000|2025-10-20 17:48:40|24418|24406|24419.3|24407.3|24420.9|24408.9|24418|24406|5
1760982530000|2025-10-20 17:48:50|24417.6|24405.6|24418.4|24406.4|24419.7|24407.7|24415.9|24403.9|7
1760982540000|2025-10-20 17:49:00|24415.1|24403.1|24414.7|24402.7|24415.1|24403.1|24414.7|24402.7|3
1760982550000|2025-10-20 17:49:10|24413.8|24401.8|24415.1|24403.1|24415.1|24403.1|24413.8|24401.8|1
1760982560000|2025-10-20 17:49:20|||||||||3
1760982570000|2025-10-20 17:49:30|24414.7|24402.7|24415.1|24403.1|24415.1|24403.1|24414.7|24402.7|1
1760982580000|2025-10-20 17:49:40|24415.9|24403.9|24412.6|24400.6|24415.9|24403.9|24412.6|24400.6|5
1760982590000|2025-10-20 17:49:50|24414.7|24402.7|24414.7|24402.7|24414.7|24402.7|24414.7|24402.7|1
1760982600000|2025-10-20 17:50:00|24415.1|24403.1|24418.8|24406.8|24421.3|24409.3|24410.9|24398.9|15
1760982610000|2025-10-20 17:50:10|24419.3|24407.3|24416.3|24404.3|24419.3|24407.3|24416.3|24404.3|3
1760982620000|2025-10-20 17:50:20|24414.3|24402.3|24413.8|24401.8|24416.3|24404.3|24412.2|24400.2|7
1760982630000|2025-10-20 17:50:30|24413.4|24401.4|24409.3|24397.3|24413.4|24401.4|24409.3|24397.3|7
1760982640000|2025-10-20 17:50:40|24408.4|24396.4|24408.4|24396.4|24408.4|24396.4|24408.4|24396.4|2
1760982650000|2025-10-20 17:50:50|24409.7|24397.7|24410.5|24398.5|24412.6|24400.6|24409.7|24397.7|4
1760982660000|2025-10-20 17:51:00|24410.9|24398.9|24412.6|24400.6|24412.6|24400.6|24410.9|24398.9|0
1760982670000|2025-10-20 17:51:10|24414.3|24402.3|24411.8|24399.8|24414.3|24402.3|24410.9|24398.9|12
1760982680000|2025-10-20 17:51:20|24410.9|24398.9|24411.8|24399.8|24412.2|24400.2|24410.9|24398.9|4
1760982690000|2025-10-20 17:51:30|24410.9|24398.9|24411.3|24399.3|24412.2|24400.2|24409.3|24397.3|4
1760982700000|2025-10-20 17:51:40|24410.9|24398.9|24413.4|24401.4|24413.4|24401.4|24410.9|24398.9|4
1760982710000|2025-10-20 17:51:50|24411.3|24399.3|24415.9|24403.9|24415.9|24403.9|24411.3|24399.3|14
1760982720000|2025-10-20 17:52:00|24416.3|24404.3|24416.3|24404.3|24416.8|24404.8|24415.5|24403.5|0
1760982730000|2025-10-20 17:52:10|24415.9|24403.9|24416.8|24404.8|24417.2|24405.2|24414.3|24402.3|4
1760982740000|2025-10-20 17:52:20|24415.9|24403.9|24416.8|24404.8|24416.8|24404.8|24415.9|24403.9|0
1760982750000|2025-10-20 17:52:30|24415.1|24403.1|24414.3|24402.3|24415.1|24403.1|24414.3|24402.3|2
1760982760000|2025-10-20 17:52:40|24413.9|24401.9|24413.9|24401.9|24413.9|24401.9|24413.9|24401.9|1
1760982770000|2025-10-20 17:52:50|24414.3|24402.3|24414.7|24402.7|24414.7|24402.7|24414.3|24402.3|2
1760982780000|2025-10-20 17:53:00|24415.5|24403.5|24414.7|24402.7|24415.5|24403.5|24414.3|24402.3|2
1760982790000|2025-10-20 17:53:10|24414.3|24402.3|24410.1|24398.1|24414.3|24402.3|24408.8|24396.8|9
1760982800000|2025-10-20 17:53:20|24409.2|24397.2|24412.6|24400.6|24415.1|24403.1|24409.2|24397.2|6
1760982810000|2025-10-20 17:53:30|24413|24401|24421.8|24409.8|24421.8|24409.8|24413|24401|32
1760982820000|2025-10-20 17:53:40|24424.3|24412.3|24424.3|24412.3|24424.3|24412.3|24424.3|24412.3|0
1760982830000|2025-10-20 17:53:50|24425.1|24413.1|24423|24411|24425.1|24413.1|24421.8|24409.8|1
1760982840000|2025-10-20 17:54:00|24422.2|24410.2|24419.7|24407.7|24422.2|24410.2|24419.3|24407.3|5
1760982850000|2025-10-20 17:54:10|24419.3|24407.3|24418|24406|24419.7|24407.7|24416.8|24404.8|5
1760982860000|2025-10-20 17:54:20|24419.3|24407.3|24416.8|24404.8|24419.3|24407.3|24416.8|24404.8|1
1760982870000|2025-10-20 17:54:30|24418.4|24406.4|24417.2|24405.2|24418.4|24406.4|24417.2|24405.2|0
1760982880000|2025-10-20 17:54:40|24416.8|24404.8|24411.8|24399.8|24416.8|24404.8|24409.7|24397.7|5
1760982890000|2025-10-20 17:54:50|24410.5|24398.5|24411.8|24399.8|24414.3|24402.3|24410.5|24398.5|12
1760982900000|2025-10-20 17:55:00|24413.9|24401.9|24409.7|24397.7|24413.9|24401.9|24409.3|24397.3|12
1760982910000|2025-10-20 17:55:10|24409.3|24397.3|24408.4|24396.4|24409.7|24397.7|24408|24396|5
1760982920000|2025-10-20 17:55:20|24408|24396|24411.8|24399.8|24413|24401|24408|24396|17
1760982930000|2025-10-20 17:55:30|24411|24399|24403.9|24391.9|24413|24401|24402.6|24390.6|18
1760982940000|2025-10-20 17:55:40|24400.1|24388.1|24401.8|24389.8|24402.6|24390.6|24400.1|24388.1|19
1760982950000|2025-10-20 17:55:50|24400.5|24388.5|24403.5|24391.5|24404.8|24392.8|24400.1|24388.1|16
1760982960000|2025-10-20 17:56:00|24400.2|24388.2|24397.3|24385.3|24400.6|24388.6|24396.9|24384.9|23
1760982970000|2025-10-20 17:56:10|24397.7|24385.7|24396|24384|24399.4|24387.4|24394.8|24382.8|9
1760982980000|2025-10-20 17:56:20|24395.6|24383.6|24394.4|24382.4|24397.3|24385.3|24394.4|24382.4|5
1760982990000|2025-10-20 17:56:30|24392.3|24380.3|24390.6|24378.6|24392.3|24380.3|24390.6|24378.6|7
1760983000000|2025-10-20 17:56:40|24388.9|24376.9|24389.4|24377.4|24389.4|24377.4|24386.9|24374.9|3
1760983010000|2025-10-20 17:56:50|24392.3|24380.3|24392.3|24380.3|24392.3|24380.3|24392.3|24380.3|3
1760983020000|2025-10-20 17:57:00|24391.4|24379.4|24383.5|24371.5|24391.4|24379.4|24380.6|24368.6|25
1760983030000|2025-10-20 17:57:10|24384.4|24372.4|24378.9|24366.9|24384.4|24372.4|24377.7|24365.7|7
1760983040000|2025-10-20 17:57:20|24379.8|24367.8|24378.9|24366.9|24380.2|24368.2|24377.7|24365.7|3
1760983050000|2025-10-20 17:57:30|24378.5|24366.5|24367.3|24355.3|24381|24369|24367.3|24355.3|16
1760983060000|2025-10-20 17:57:40|24366|24354|24366.4|24354.4|24368.5|24356.5|24366|24354|2
1760983070000|2025-10-20 17:57:50|24365.6|24353.6|24368.5|24356.5|24368.9|24356.9|24365.6|24353.6|5
1760983080000|2025-10-20 17:58:00|24369.8|24357.8|24366.4|24354.4|24372.7|24360.7|24365.6|24353.6|26
1760983090000|2025-10-20 17:58:10|24365.1|24353.1|24363.9|24351.9|24365.1|24353.1|24363.5|24351.5|10
1760983100000|2025-10-20 17:58:20|24364.3|24352.3|24359.3|24347.3|24364.3|24352.3|24359.3|24347.3|13
1760983110000|2025-10-20 17:58:30|24358.9|24346.9|24356.4|24344.4|24358.9|24346.9|24356.4|24344.4|7
1760983120000|2025-10-20 17:58:40|24355.5|24343.5|24356|24344|24357.2|24345.2|24355.5|24343.5|16
1760983130000|2025-10-20 17:58:50|24355.5|24343.5|24353.9|24341.9|24355.5|24343.5|24351.8|24339.8|27
1760983140000|2025-10-20 17:59:00|24356.4|24344.4|24372.7|24360.7|24372.7|24360.7|24356.4|24344.4|93
1760983150000|2025-10-20 17:59:10|24373.5|24361.5|24379.7|24367.7|24380.1|24368.1|24373.1|24361.1|27
1760983160000|2025-10-20 17:59:20|24379.3|24367.3|24378.5|24366.5|24381|24369|24374.3|24362.3|40
1760983170000|2025-10-20 17:59:30|24379.3|24367.3|24395.6|24383.6|24395.6|24383.6|24379.3|24367.3|102
1760983180000|2025-10-20 17:59:40|24397.7|24385.7|24406.5|24394.5|24410.2|24398.2|24397.7|24385.7|114
1760983190000|2025-10-20 17:59:50|24406.9|24394.9|24406.9|24394.9|24407.3|24395.3|24404.8|24392.8|66
1760983200000|2025-10-20 18:00:00|24406|24394|24414.4|24402.4|24414.4|24402.4|24406|24394|29
1760983210000|2025-10-20 18:00:10|24412.3|24400.3|24406.9|24394.9|24412.3|24400.3|24406.9|24394.9|40
1760983220000|2025-10-20 18:00:20|24405.6|24393.6|24406.9|24394.9|24406.9|24394.9|24405.6|24393.6|3
1760983230000|2025-10-20 18:00:30|24405.6|24393.6|24404.4|24392.4|24405.6|24393.6|24404.4|24392.4|4
1760983240000|2025-10-20 18:00:40|24405.2|24393.2|24404.4|24392.4|24406.9|24394.9|24404.4|24392.4|5
1760983250000|2025-10-20 18:00:50|24405.2|24393.2|24408.6|24396.6|24409.4|24397.4|24405.2|24393.2|9
1760983260000|2025-10-20 18:01:00|24409.4|24397.4|24406.4|24394.4|24409.4|24397.4|24404.4|24392.4|25
1760983270000|2025-10-20 18:01:10|24406.9|24394.9|24406.9|24394.9|24407.3|24395.3|24406|24394|3
1760983280000|2025-10-20 18:01:20|24405.2|24393.2|24404.4|24392.4|24405.2|24393.2|24404|24392|5
1760983290000|2025-10-20 18:01:30|24404|24392|24399.4|24387.4|24404.4|24392.4|24399.4|24387.4|26
1760983300000|2025-10-20 18:01:40|24399|24387|24395.2|24383.2|24399.4|24387.4|24394.4|24382.4|9
1760983310000|2025-10-20 18:01:50|24395.6|24383.6|24385.6|24373.6|24396.5|24384.5|24385.6|24373.6|33
1760983320000|2025-10-20 18:02:00|24384.8|24372.8|24388.6|24376.6|24389.4|24377.4|24384.8|24372.8|8
1760983330000|2025-10-20 18:02:10|24389.4|24377.4|24387.7|24375.7|24389.4|24377.4|24387.7|24375.7|2
1760983340000|2025-10-20 18:02:20|24386.9|24374.9|24390.2|24378.2|24390.2|24378.2|24386.9|24374.9|1
1760983350000|2025-10-20 18:02:30|24389.4|24377.4|24394.4|24382.4|24394.4|24382.4|24388.1|24376.1|6
1760983360000|2025-10-20 18:02:40|24393.1|24381.1|24394.4|24382.4|24394.4|24382.4|24392.7|24380.7|6
1760983370000|2025-10-20 18:02:50|24395.2|24383.2|24400.2|24388.2|24400.2|24388.2|24395.2|24383.2|4
1760983380000|2025-10-20 18:03:00|24400.6|24388.6|24400.2|24388.2|24400.6|24388.6|24400.2|24388.2|0
1760983390000|2025-10-20 18:03:10|24399.4|24387.4|24397.7|24385.7|24399.4|24387.4|24397.7|24385.7|2
1760983400000|2025-10-20 18:03:20|24399.4|24387.4|24399.4|24387.4|24399.4|24387.4|24397.7|24385.7|3
1760983410000|2025-10-20 18:03:30|24400.2|24388.2|24396.1|24384.1|24401.9|24389.9|24396.1|24384.1|26
1760983420000|2025-10-20 18:03:40|24395.2|24383.2|24396.1|24384.1|24396.1|24384.1|24394.4|24382.4|1
1760983430000|2025-10-20 18:03:50|24394.8|24382.8|24395.6|24383.6|24395.6|24383.6|24393.6|24381.6|7
1760983440000|2025-10-20 18:04:00|24396|24384|24396.4|24384.4|24402.7|24390.7|24395.2|24383.2|23
1760983450000|2025-10-20 18:04:10|24396.8|24384.8|24396|24384|24396.8|24384.8|24394.4|24382.4|5
1760983460000|2025-10-20 18:04:20|24396.8|24384.8|24397.7|24385.7|24398.9|24386.9|24396.8|24384.8|14
1760983470000|2025-10-20 18:04:30|24397.3|24385.3|24400.6|24388.6|24400.6|24388.6|24397.3|24385.3|1
1760983480000|2025-10-20 18:04:40|24399.4|24387.4|24401.4|24389.4|24401.4|24389.4|24399.4|24387.4|1
1760983490000|2025-10-20 18:04:50|24401.8|24389.8|24401.8|24389.8|24402.6|24390.6|24398.1|24386.1|11
1760983500000|2025-10-20 18:05:00|24402.2|24390.2|24402.2|24390.2|24402.2|24390.2|24402.2|24390.2|0
1761053400000|2025-10-21 13:30:00|24373.9|24361.9|24387.6|24375.6|24387.6|24375.6|24354.3|24342.3|106
1761053410000|2025-10-21 13:30:10|24386.8|24374.8|24353.5|24341.5|24390.5|24378.5|24353.5|24341.5|68
1761053420000|2025-10-21 13:30:20|24358.9|24346.9|24383.4|24371.4|24383.4|24371.4|24355.1|24343.1|54
1761053430000|2025-10-21 13:30:30|24383.8|24371.8|24358|24346|24384.7|24372.7|24353.8|24341.8|46
1761053440000|2025-10-21 13:30:40|24358.4|24346.4|24357.6|24345.6|24360.5|24348.5|24339.7|24327.7|80
1761053450000|2025-10-21 13:30:50|24358.4|24346.4|24345.1|24333.1|24359.7|24347.7|24343.8|24331.8|17
1761053460000|2025-10-21 13:31:00|24344.7|24332.7|24347.6|24335.6|24349.2|24337.2|24341.7|24329.7|24
1761053470000|2025-10-21 13:31:10|24345.1|24333.1|24342.6|24330.6|24347.2|24335.2|24341.7|24329.7|28
1761053480000|2025-10-21 13:31:20|24343|24331|24366.7|24354.7|24366.7|24354.7|24343|24331|19
1761053490000|2025-10-21 13:31:30|24367.6|24355.6|24361.3|24349.3|24370.9|24358.9|24361.3|24349.3|15
1761053500000|2025-10-21 13:31:40|24360.9|24348.9|24383.4|24371.4|24385.5|24373.5|24360.1|24344.9|32
1761053510000|2025-10-21 13:31:50|24383|24371|24376.3|24364.3|24383.4|24371.4|24376.3|24364.3|31
1761053520000|2025-10-21 13:32:00|24378.4|24366.4|24375.1|24363.1|24381.3|24369.3|24374.3|24362.3|19
1761053530000|2025-10-21 13:32:10|24373.4|24361.4|24385.9|24373.9|24392.6|24380.6|24371.8|24359.8|16
1761053540000|2025-10-21 13:32:20|24386.8|24374.8|24395.9|24383.9|24397.6|24385.6|24386.8|24374.8|18
1761053550000|2025-10-21 13:32:30|24397.2|24385.2|24391.8|24379.8|24399.7|24387.7|24390.5|24378.5|48
1761053560000|2025-10-21 13:32:40|24390.5|24378.5|24388|24376|24391.3|24379.3|24379.7|24367.7|40
1761053570000|2025-10-21 13:32:50|24387.6|24375.6|24390.1|24378.1|24392.6|24380.6|24387.6|24375.6|19
1761053580000|2025-10-21 13:33:00|24390.9|24378.9|24397.6|24385.6|24398|24386|24385.5|24373.5|8
1761053590000|2025-10-21 13:33:10|24393.8|24381.8|24397.2|24385.2|24397.6|24385.6|24388.4|24376.4|16
1761053600000|2025-10-21 13:33:20|24397.6|24385.6|24398.4|24386.4|24402.2|24390.2|24394.3|24382.3|12
1761053610000|2025-10-21 13:33:30|24400.1|24388.1|24402.2|24390.2|24402.2|24390.2|24391.8|24379.8|7
1761053620000|2025-10-21 13:33:40|24404.7|24392.7|24396.4|24384.4|24404.7|24392.7|24392.6|24380.6|22
1761053630000|2025-10-21 13:33:50|24397.2|24385.2|24401|24389|24401.8|24389.8|24396|24384|10
1761053640000|2025-10-21 13:34:00|24400.5|24388.5|24399.7|24387.7|24400.5|24388.5|24398|24386|10
1761053650000|2025-10-21 13:34:10|24396.8|24384.8|24401.8|24389.8|24406|24394|24396.8|24384.8|44
1761053660000|2025-10-21 13:34:20|24401|24389|24396|24384|24402.6|24390.6|24396|24384|3
1761053670000|2025-10-21 13:34:30|24399.3|24387.3|24404.3|24392.3|24409.3|24397.3|24399.3|24387.3|48
1761053680000|2025-10-21 13:34:40|24405.1|24393.1|24413.9|24401.9|24416.4|24404.4|24405.1|24393.1|26
1761053690000|2025-10-21 13:34:50|24415.6|24403.6|24424.7|24412.7|24424.7|24412.7|24415.6|24403.6|14
1761053700000|2025-10-21 13:35:00|24423.9|24411.9|24416.4|24404.4|24423.9|24411.9|24416.4|24404.4|23
1761053710000|2025-10-21 13:35:10|24414.7|24402.7|24406.4|24394.4|24414.7|24402.7|24406.4|24394.4|22
1761053720000|2025-10-21 13:35:20|24400.6|24388.6|24406|24394|24406|24394|24397.7|24385.7|22
1761053730000|2025-10-21 13:35:30|24405.1|24393.1|24403.9|24391.9|24408.1|24396.1|24403.1|24391.1|15
1761053740000|2025-10-21 13:35:40|24404.3|24392.3|24406|24394|24406|24394|24404.3|24392.3|7
1761053750000|2025-10-21 13:35:50|24405.6|24393.6|24409.7|24397.7|24410.2|24398.2|24405.6|24393.6|3
1761053760000|2025-10-21 13:36:00|24410.6|24398.6|24425.2|24413.2|24425.6|24413.6|24408.9|24396.9|21
1761053770000|2025-10-21 13:36:10|24426|24414|24439.7|24427.7|24441.4|24429.4|24424.7|24412.7|47
1761053780000|2025-10-21 13:36:20|24440.2|24428.2|24440.2|24428.2|24441.4|24429.4|24439.7|24427.7|2
1761053790000|2025-10-21 13:36:30|24440.6|24428.6|24436.4|24424.4|24441.4|24429.4|24434.3|24422.3|17
1761053800000|2025-10-21 13:36:40|24438.1|24426.1|24440.2|24428.2|24442.3|24430.3|24438.1|24426.1|13
1761053810000|2025-10-21 13:36:50|24441.4|24429.4|24443.5|24431.5|24443.5|24431.5|24439.3|24427.3|7
1761053820000|2025-10-21 13:37:00|24443.9|24431.9|24453.5|24441.5|24456|24444|24443.9|24431.9|185
1761053830000|2025-10-21 13:37:10|24454.8|24442.8|24454.4|24442.4|24454.8|24442.8|24451.5|24439.5|22
1761053840000|2025-10-21 13:37:20|24453.5|24441.5|24446.9|24434.9|24456|24444|24446.9|24434.9|16
1761053850000|2025-10-21 13:37:30|24448.1|24436.1|24450.2|24438.2|24451.9|24439.9|24448.1|24436.1|17
1761053860000|2025-10-21 13:37:40|24450.6|24438.6|24448.9|24436.9|24450.6|24438.6|24448.1|24436.1|3
1761053870000|2025-10-21 13:37:50|24450.6|24438.6|24448.1|24436.1|24450.6|24438.6|24448.1|24436.1|9
1761053880000|2025-10-21 13:38:00|24449.8|24437.8|24448.9|24436.9|24453.5|24441.5|24448.9|24436.9|13
1761053890000|2025-10-21 13:38:10|24448.1|24436.1|24438.1|24426.1|24448.1|24436.1|24436.4|24424.4|27
1761053900000|2025-10-21 13:38:20|24442.7|24430.7|24446|24434|24447.3|24435.3|24442.7|24430.7|13
1761053910000|2025-10-21 13:38:30|24447.3|24435.3|24447.3|24435.3|24451|24439|24443.9|24431.9|36
1761053920000|2025-10-21 13:38:40|24447.7|24435.7|24449.8|24437.8|24452.7|24440.7|24447.7|24435.7|19
1761053930000|2025-10-21 13:38:50|24449.4|24437.4|24450.2|24438.2|24451.9|24439.9|24448.9|24436.9|16
1761053940000|2025-10-21 13:39:00|24450.6|24438.6|24448.9|24436.9|24450.6|24438.6|24448.9|24436.9|1
1761053950000|2025-10-21 13:39:10|24449.8|24437.8|24453.9|24441.9|24457.3|24445.3|24449.8|24437.8|15
1761053960000|2025-10-21 13:39:20|24453.1|24441.1|24451.4|24439.4|24453.1|24441.1|24448.5|24436.5|5
1761053970000|2025-10-21 13:39:30|24452.3|24440.3|24451.4|24439.4|24459.8|24447.8|24451.4|24439.4|34
1761053980000|2025-10-21 13:39:40|24451.9|24439.9|24455.6|24443.6|24455.6|24443.6|24451.9|24439.9|1
1761053990000|2025-10-21 13:39:50|24454.4|24442.4|24454.4|24442.4|24458.9|24446.9|24453.9|24441.9|5
1761054000000|2025-10-21 13:40:00|24454.8|24442.8|24446.8|24434.8|24454.8|24442.8|24445.6|24433.6|17
1761054010000|2025-10-21 13:40:10|24447.3|24435.3|24443.5|24431.5|24448.9|24436.9|24442.3|24430.3|20
1761054020000|2025-10-21 13:40:20|24444.8|24432.8|24443.5|24431.5|24447.3|24435.3|24443.5|24431.5|19
1761054030000|2025-10-21 13:40:30|24443.1|24431.1|24444.8|24432.8|24445.2|24433.2|24442.3|24430.3|17
1761054040000|2025-10-21 13:40:40|24444.3|24432.3|24444.8|24432.8|24446|24434|24444.3|24432.3|2
1761054050000|2025-10-21 13:40:50|24447.3|24435.3|24443.5|24431.5|24447.3|24435.3|24442.3|24430.3|6
1761054060000|2025-10-21 13:41:00|24443.9|24431.9|24441.4|24429.4|24444.8|24432.8|24438.5|24426.5|31
1761054070000|2025-10-21 13:41:10|24440.2|24428.2|24438.9|24426.9|24441.4|24429.4|24438.1|24426.1|4
1761054080000|2025-10-21 13:41:20|24441.4|24429.4|24440.6|24428.6|24441.4|24429.4|24439.8|24427.8|4
1761054090000|2025-10-21 13:41:30|24441.4|24429.4|24443.9|24431.9|24443.9|24431.9|24441|24429|10
1761054100000|2025-10-21 13:41:40|24444.4|24432.4|24444.8|24432.8|24445.6|24433.6|24444.4|24432.4|2
1761054110000|2025-10-21 13:41:50|24444.4|24432.4|24443.5|24431.5|24444.4|24432.4|24443.5|24431.5|1
1761054120000|2025-10-21 13:42:00|24444.8|24432.8|24445.6|24433.6|24445.6|24433.6|24441.9|24429.9|21
1761054130000|2025-10-21 13:42:10|24448.9|24436.9|24455.6|24443.6|24458.9|24446.9|24448.9|24436.9|15
1761054140000|2025-10-21 13:42:20|24454.4|24442.4|24453.9|24441.9|24454.4|24442.4|24453.5|24441.5|3
1761054150000|2025-10-21 13:42:30|24454.4|24442.4|24448.1|24436.1|24454.4|24442.4|24446.4|24434.4|11
1761054160000|2025-10-21 13:42:40|24448.9|24436.9|24448.1|24436.1|24448.9|24436.9|24448.1|24436.1|2
1761054170000|2025-10-21 13:42:50|24441|24429|24438.1|24426.1|24441|24429|24438.1|24426.1|16
1761054180000|2025-10-21 13:43:00|24437.3|24425.3|24442.3|24430.3|24443.1|24431.1|24437.3|24425.3|6
1761054190000|2025-10-21 13:43:10|24443.1|24431.1|24446|24434|24449.8|24437.8|24440.6|24428.6|12
1761054200000|2025-10-21 13:43:20|24446.4|24434.4|24442.3|24430.3|24446.4|24434.4|24441.4|24429.4|23
1761054210000|2025-10-21 13:43:30|24441.4|24429.4|24441.4|24429.4|24441.4|24429.4|24440.2|24428.2|2
1761054220000|2025-10-21 13:43:40|24442.3|24430.3|24444.8|24432.8|24444.8|24432.8|24442.3|24430.3|7
1761054230000|2025-10-21 13:43:50|24444.4|24432.4|24447.3|24435.3|24449.4|24437.4|24444.4|24432.4|6
1761054240000|2025-10-21 13:44:00|24448.5|24436.5|24449.8|24437.8|24451.4|24439.4|24448.5|24436.5|4
1761054250000|2025-10-21 13:44:10|24449.4|24437.4|24449.8|24437.8|24449.8|24437.8|24448.9|24436.9|5
1761054260000|2025-10-21 13:44:20|24450.2|24438.2|24450.2|24438.2|24451.4|24439.4|24449.4|24437.4|7
1761054270000|2025-10-21 13:44:30|24449.8|24437.8|24446|24434|24449.8|24437.8|24444.8|24432.8|7
1761054280000|2025-10-21 13:44:40|24441.9|24429.9|24441.4|24429.4|24441.9|24429.9|24438.5|24426.5|75
1761054290000|2025-10-21 13:44:50|24441.9|24429.9|24444.8|24432.8|24444.8|24432.8|24441.9|24429.9|1
1761054300000|2025-10-21 13:45:00|24442.3|24430.3|24442.7|24430.7|24442.7|24430.7|24439|24427|2
1761054310000|2025-10-21 13:45:10|24442.3|24430.3|24438.6|24426.6|24442.3|24430.3|24436.1|24424.1|11
1761054320000|2025-10-21 13:45:20|24437.3|24425.3|24434.8|24422.8|24437.3|24425.3|24434.8|24422.8|3
1761054330000|2025-10-21 13:45:30|24435.2|24423.2|24434.8|24422.8|24435.2|24423.2|24434.8|24422.8|1
1761054340000|2025-10-21 13:45:40|24434|24422|24432.7|24420.7|24436.5|24424.5|24431.5|24419.5|18
1761054350000|2025-10-21 13:45:50|24432.3|24420.3|24435.2|24423.2|24435.2|24423.2|24430.6|24418.6|4
1761054360000|2025-10-21 13:46:00|24434.4|24422.4|24429|24417|24436.5|24424.5|24429|24417|6
1761054370000|2025-10-21 13:46:10|24424|24412|24408.1|24396.1|24424|24412|24406.5|24394.5|34
1761054380000|2025-10-21 13:46:20|24406.5|24394.5|24406.1|24394.1|24410.6|24398.6|24406.1|24394.1|11
1761054390000|2025-10-21 13:46:30|24404.4|24392.4|24394|24382|24404.4|24392.4|24392.7|24380.7|31
1761054400000|2025-10-21 13:46:40|24394.8|24382.8|24402.7|24390.7|24402.7|24390.7|24394.8|24382.8|12
1761054410000|2025-10-21 13:46:50|24404|24392|24411.5|24399.5|24412.3|24400.3|24404|24392|4
1761054420000|2025-10-21 13:47:00|24409|24397|24407.7|24395.7|24409|24397|24407.7|24395.7|4
1761054430000|2025-10-21 13:47:10|24406.5|24394.5|24414|24402|24414|24402|24406.5|24394.5|11
1761054440000|2025-10-21 13:47:20|24412.7|24400.7|24407.7|24395.7|24413.5|24401.5|24407.7|24395.7|3
1761054450000|2025-10-21 13:47:30|24407.3|24395.3|24406.5|24394.5|24407.3|24395.3|24406.5|24394.5|27
1761054460000|2025-10-21 13:47:40|24416.9|24404.9|24414.8|24402.8|24419.8|24407.8|24414|24402|37
1761054470000|2025-10-21 13:47:50|24412.3|24400.3|24417.3|24405.3|24418.1|24406.1|24412.3|24400.3|16
1761054480000|2025-10-21 13:48:00|24415.2|24403.2|24413.1|24401.1|24415.6|24403.6|24410.6|24398.6|10
1761054490000|2025-10-21 13:48:10|24414|24402|24417.3|24405.3|24418.5|24406.5|24413.1|24401.1|14
1761054500000|2025-10-21 13:48:20|24416.9|24404.9|24417.3|24405.3|24417.3|24405.3|24413.1|24401.1|13
1761054510000|2025-10-21 13:48:30|24418.1|24406.1|24420.6|24408.6|24420.6|24408.6|24418.1|24406.1|2
1761054520000|2025-10-21 13:48:40|24421|24409|24421|24409|24423.5|24411.5|24421|24409|2
1761054530000|2025-10-21 13:48:50|24421.5|24409.5|24421.9|24409.9|24421.9|24409.9|24420.6|24408.6|8
1761054540000|2025-10-21 13:49:00|24421|24409|24416.9|24404.9|24421.9|24409.9|24416.9|24404.9|8
1761054550000|2025-10-21 13:49:10|24414.8|24402.8|24421.9|24409.9|24421.9|24409.9|24414.8|24402.8|16
1761054560000|2025-10-21 13:49:20|24420.6|24408.6|24414.8|24402.8|24420.6|24408.6|24413.5|24401.5|27
1761054570000|2025-10-21 13:49:30|24413.5|24401.5|24409.4|24397.4|24413.5|24401.5|24409.4|24397.4|0
1761054580000|2025-10-21 13:49:40|24409.8|24397.8|24418.1|24406.1|24418.1|24406.1|24409.8|24397.8|5
1761054590000|2025-10-21 13:49:50|24419|24407|24408.5|24396.5|24419|24407|24406.9|24394.9|6
1761054600000|2025-10-21 13:50:00|24407.3|24395.3|24413.1|24401.1|24416.5|24404.5|24407.3|24395.3|3
1761054610000|2025-10-21 13:50:10|24414|24402|24413.1|24401.1|24414|24402|24413.1|24401.1|0
1761054620000|2025-10-21 13:50:20|24413.6|24401.6|24420.6|24408.6|24422.3|24410.3|24413.6|24401.6|8
1761054630000|2025-10-21 13:50:30|24421.5|24409.5|24418.1|24406.1|24421.5|24409.5|24415.2|24403.2|12
1761054640000|2025-10-21 13:50:40|24417.3|24405.3|24418.1|24406.1|24419.8|24407.8|24417.3|24405.3|5
1761054650000|2025-10-21 13:50:50|24417.3|24405.3|24424.4|24412.4|24424.4|24412.4|24416.9|24404.9|1
1761054660000|2025-10-21 13:51:00|24424|24412|24422.3|24410.3|24425.2|24413.2|24422.3|24410.3|5
1761054670000|2025-10-21 13:51:10|24419.4|24407.4|24416.5|24404.5|24419.4|24407.4|24416.5|24404.5|8
1761054680000|2025-10-21 13:51:20|24410.6|24398.6|24418.1|24406.1|24418.1|24406.1|24409.4|24397.4|14
1761054690000|2025-10-21 13:51:30|24417.7|24405.7|24420.6|24408.6|24420.6|24408.6|24415.2|24403.2|11
1761054700000|2025-10-21 13:51:40|24421.5|24409.5|24426.5|24414.5|24428.1|24416.1|24421.5|24409.5|5
1761054710000|2025-10-21 13:51:50|24427.7|24415.7|24424.8|24412.8|24427.7|24415.7|24424|24412|5
1761054720000|2025-10-21 13:52:00|24425.2|24413.2|24424.4|24412.4|24425.2|24413.2|24424|24412|0
1761054730000|2025-10-21 13:52:10|24424|24412|24414.8|24402.8|24424|24412|24413.1|24401.1|19
1761054740000|2025-10-21 13:52:20|24415.6|24403.6|24414.8|24402.8|24415.6|24403.6|24414.8|24402.8|8
1761054750000|2025-10-21 13:52:30|24417.3|24405.3|24419.8|24407.8|24419.8|24407.8|24417.3|24405.3|4
1761054760000|2025-10-21 13:52:40|24422.3|24410.3|24424.8|24412.8|24424.8|24412.8|24421.5|24409.5|6
1761054770000|2025-10-21 13:52:50|24424|24412|24424|24412|24424|24412|24424|24412|0
1761054780000|2025-10-21 13:53:00|24423.1|24411.1|24422.3|24410.3|24424.8|24412.8|24422.3|24410.3|1
1761054790000|2025-10-21 13:53:10|24424|24412|24424.8|24412.8|24425.6|24413.6|24424|24412|4
1761054800000|2025-10-21 13:53:20|24426.1|24414.1|24429|24417|24433.6|24421.6|24426.1|24414.1|6
1761054810000|2025-10-21 13:53:30|24429.8|24417.8|24429.8|24417.8|24429.8|24417.8|24429.8|24417.8|6
1761054820000|2025-10-21 13:53:40|24432.3|24420.3|24429.8|24417.8|24432.3|24420.3|24429.8|24417.8|2
1761054830000|2025-10-21 13:53:50|24433.6|24421.6|24434|24422|24435.6|24423.6|24433.6|24421.6|4
1761054840000|2025-10-21 13:54:00|24433.1|24421.1|24439.8|24427.8|24440.6|24428.6|24433.1|24421.1|6
1761054850000|2025-10-21 13:54:10|24440.6|24428.6|24439.8|24427.8|24440.6|24428.6|24439.8|24427.8|0
1761054870000|2025-10-21 13:54:30|||||||||1
1761054880000|2025-10-21 13:54:40|24438.6|24426.6|24437.7|24425.7|24440.6|24428.6|24437.3|24425.3|16
1761054890000|2025-10-21 13:54:50|24438.1|24426.1|24440.2|24428.2|24440.2|24428.2|24438.1|24426.1|0
1761054900000|2025-10-21 13:55:00|24439|24427|24444.8|24432.8|24445.6|24433.6|24437.7|24425.7|15
1761054910000|2025-10-21 13:55:10|24444|24432|24436.5|24424.5|24444|24432|24435.6|24423.6|21
1761054920000|2025-10-21 13:55:20|24435.6|24423.6|24442.7|24430.7|24446.5|24434.5|24435.6|24423.6|36
1761054930000|2025-10-21 13:55:30|24444.4|24432.4|24446.5|24434.5|24446.5|24434.5|24444.4|24432.4|9
1761054940000|2025-10-21 13:55:40|24445.6|24433.6|24444|24432|24446.5|24434.5|24444|24432|13
1761054950000|2025-10-21 13:55:50|24444.8|24432.8|24443.1|24431.1|24444.8|24432.8|24441.9|24429.9|3
1761054960000|2025-10-21 13:56:00|24444|24432|24443.1|24431.1|24444|24432|24443.1|24431.1|2
1761054970000|2025-10-21 13:56:10|24441.9|24429.9|24440.2|24428.2|24441.9|24429.9|24439.8|24427.8|1
1761054980000|2025-10-21 13:56:20|24441.5|24429.5|24444|24432|24444|24432|24441.5|24429.5|1
1761054990000|2025-10-21 13:56:30|24443.6|24431.6|24459|24447|24459|24447|24442.7|24430.7|9
1761055000000|2025-10-21 13:56:40|24459.4|24447.4|24470.2|24458.2|24470.2|24458.2|24457.3|24445.3|23
1761055010000|2025-10-21 13:56:50|24473.1|24461.1|24479.4|24467.4|24481.9|24469.9|24472.7|24460.7|22
1761055020000|2025-10-21 13:57:00|24480.6|24468.6|24487.3|24475.3|24487.3|24475.3|24480.6|24468.6|26
1761055030000|2025-10-21 13:57:10|24488.1|24476.1|24487.3|24475.3|24488.9|24476.9|24486.4|24474.4|11
1761055040000|2025-10-21 13:57:20|24488.5|24476.5|24483.9|24471.9|24488.9|24476.9|24482.7|24470.7|11
1761055050000|2025-10-21 13:57:30|24485.2|24473.2|24486.4|24474.4|24488.9|24476.9|24485.2|24473.2|6
1761055060000|2025-10-21 13:57:40|24486.9|24474.9|24478.9|24466.9|24487.7|24475.7|24477.7|24465.7|13
1761055070000|2025-10-21 13:57:50|24479.8|24467.8|24484.4|24472.4|24486.4|24474.4|24478.9|24466.9|18
1761055080000|2025-10-21 13:58:00|24485.6|24473.6|24488.1|24476.1|24488.1|24476.1|24484.4|24472.4|15
1761055090000|2025-10-21 13:58:10|24493.9|24481.9|24488.1|24476.1|24493.9|24481.9|24487.7|24475.7|9
1761055100000|2025-10-21 13:58:20|24480.2|24468.2|24480.2|24468.2|24481.4|24469.4|24479.8|24467.8|7
1761055110000|2025-10-21 13:58:30|24481.9|24469.9|24475.6|24463.6|24483.9|24471.9|24475.6|24463.6|7
1761055120000|2025-10-21 13:58:40|24476|24464|24477.3|24465.3|24479.8|24467.8|24476|24464|8
1761055130000|2025-10-21 13:58:50|24476.9|24464.9|24479.8|24467.8|24479.8|24467.8|24474.8|24462.8|7
1761055140000|2025-10-21 13:59:00|24480.6|24468.6|24487.3|24475.3|24487.3|24475.3|24480.6|24468.6|8
1761055150000|2025-10-21 13:59:10|24487.7|24475.7|24489.8|24477.8|24490.2|24478.2|24487.3|24475.3|2
1761055160000|2025-10-21 13:59:20|24488.9|24476.9|24489.8|24477.8|24489.8|24477.8|24488.9|24476.9|7
1761055170000|2025-10-21 13:59:30|24489.4|24477.4|24489.4|24477.4|24489.4|24477.4|24486.9|24474.9|8
1761055180000|2025-10-21 13:59:40|24489.8|24477.8|24491.9|24479.9|24491.9|24479.9|24489.8|24477.8|6
1761055190000|2025-10-21 13:59:50|24491.4|24479.4|24495.6|24483.6|24496.9|24484.9|24491.4|24479.4|7
1761055200000|2025-10-21 14:00:00|24496|24484|24496|24484|24498.5|24486.5|24494.8|24482.8|15
1761055210000|2025-10-21 14:00:10|24493.5|24481.5|24491.5|24479.5|24494|24482|24491.5|24479.5|10
1761055220000|2025-10-21 14:00:20|24490.2|24478.2|24492.7|24480.7|24492.7|24480.7|24490.2|24478.2|6
1761055230000|2025-10-21 14:00:30|24493.1|24481.1|24491|24479|24494|24482|24491|24479|5
1761055240000|2025-10-21 14:00:40|24491.9|24479.9|24489|24477|24491.9|24479.9|24489|24477|1
1761055250000|2025-10-21 14:00:50|24484|24472|24485.2|24473.2|24485.2|24473.2|24480.2|24468.2|23
1761055260000|2025-10-21 14:01:00|24484|24472|24486|24474|24489.8|24477.8|24480.2|24468.2|13
1761055270000|2025-10-21 14:01:10|24485.2|24473.2|24481.9|24469.9|24486.5|24474.5|24479.4|24467.4|14
1761055280000|2025-10-21 14:01:20|24482.7|24470.7|24483.9|24471.9|24483.9|24471.9|24482.7|24470.7|1
1761055290000|2025-10-21 14:01:30|24484.8|24472.8|24484.8|24472.8|24486.4|24474.4|24484.4|24472.4|0
1761055300000|2025-10-21 14:01:40|24491.9|24479.9|24497.3|24485.3|24497.3|24485.3|24491.9|24479.9|7
1761055310000|2025-10-21 14:01:50|24496.4|24484.4|24503.1|24491.1|24503.1|24491.1|24496.4|24484.4|6
1761055320000|2025-10-21 14:02:00|24502.3|24490.3|24505.2|24493.2|24506.4|24494.4|24500.6|24488.6|21
1761055330000|2025-10-21 14:02:10|24506|24494|24521.4|24509.4|24521.4|24509.4|24506|24494|100
1761055340000|2025-10-21 14:02:20|24521.9|24509.9|24521.4|24509.4|24523.1|24511.1|24519.4|24507.4|19
1761055350000|2025-10-21 14:02:30|24520.6|24508.6|24520.6|24508.6|24520.6|24508.6|24519.4|24507.4|22
1761055360000|2025-10-21 14:02:40|24520.2|24508.2|24513.1|24501.1|24520.2|24508.2|24512.3|24500.3|40
1761055370000|2025-10-21 14:02:50|24514.4|24502.4|24516.4|24504.4|24516.4|24504.4|24514.4|24502.4|7
1761055380000|2025-10-21 14:03:00|24515.6|24503.6|24511.9|24499.9|24516.9|24504.9|24511.9|24499.9|8
1761055390000|2025-10-21 14:03:10|24512.3|24500.3|24514.8|24502.8|24516.9|24504.9|24511.4|24499.4|10
1761055400000|2025-10-21 14:03:20|24524.8|24512.8|24526|24514|24527.3|24515.3|24521.4|24509.4|43
1761055410000|2025-10-21 14:03:30|24525.6|24513.6|24525.2|24513.2|24525.6|24513.6|24523.5|24511.5|6
1761055420000|2025-10-21 14:03:40|24524.4|24512.4|24526|24514|24527.7|24515.7|24522.7|24510.7|14
1761055430000|2025-10-21 14:03:50|24524.8|24512.8|24524.8|24512.8|24524.8|24512.8|24524.8|24512.8|1
1761055440000|2025-10-21 14:04:00|24525.6|24513.6|24523.5|24511.5|24525.6|24513.6|24523.5|24511.5|3
1761055450000|2025-10-21 14:04:10|24523.9|24511.9|24520.2|24508.2|24523.9|24511.9|24518.9|24506.9|12
1761055460000|2025-10-21 14:04:20|24519.8|24507.8|24531|24519|24533.1|24521.1|24519.8|24507.8|142
1761055470000|2025-10-21 14:04:30|24530.6|24518.6|24528.1|24516.1|24534.8|24522.8|24528.1|24516.1|51
1761055480000|2025-10-21 14:04:40|24529.8|24517.8|24525.6|24513.6|24529.8|24517.8|24525.6|24513.6|3
1761055490000|2025-10-21 14:04:50|24526|24514|24528.5|24516.5|24528.5|24516.5|24526|24514|6
1761055500000|2025-10-21 14:05:00|24529.8|24517.8|24529.8|24517.8|24529.8|24517.8|24521.4|24509.4|14
1761055510000|2025-10-21 14:05:10|24528.9|24516.9|24522.3|24510.3|24528.9|24516.9|24522.3|24510.3|16
1761055520000|2025-10-21 14:05:20|24523.5|24511.5|24519|24507|24523.5|24511.5|24519|24507|15
1761055530000|2025-10-21 14:05:30|24521.5|24509.5|24521.9|24509.9|24523.1|24511.1|24519.4|24507.4|20
1761055540000|2025-10-21 14:05:40|24521.5|24509.5|24514.8|24502.8|24523.1|24511.1|24514.8|24502.8|12
1761055550000|2025-10-21 14:05:50|24515.6|24503.6|24518.1|24506.1|24518.1|24506.1|24514|24502|6
1761055560000|2025-10-21 14:06:00|24520.6|24508.6|24521.9|24509.9|24521.9|24509.9|24520.6|24508.6|3
1761055570000|2025-10-21 14:06:10|24521.5|24509.5|24517.3|24505.3|24521.5|24509.5|24517.3|24505.3|7
1761055580000|2025-10-21 14:06:20|24518.1|24506.1|24516.5|24504.5|24518.1|24506.1|24516.5|24504.5|2
1761055590000|2025-10-21 14:06:30|24515.6|24503.6|24524|24512|24525.6|24513.6|24514|24502|16
1761055600000|2025-10-21 14:06:40|24524.4|24512.4|24524.4|24512.4|24525.2|24513.2|24523.1|24511.1|3
1761055610000|2025-10-21 14:06:50|24524.8|24512.8|24531.9|24519.9|24531.9|24519.9|24524.4|24512.4|6
1761055620000|2025-10-21 14:07:00|24531.5|24519.5|24545.6|24533.6|24546.9|24534.9|24531.5|24519.5|10
1761055630000|2025-10-21 14:07:10|24546.1|24534.1|24545.6|24533.6|24547.3|24535.3|24543.1|24531.1|22
1761055640000|2025-10-21 14:07:20|24544.8|24532.8|24544|24532|24544.8|24532.8|24542.7|24530.7|13
1761055650000|2025-10-21 14:07:30|24543.6|24531.6|24543.6|24531.6|24545.6|24533.6|24542.7|24530.7|5
1761055660000|2025-10-21 14:07:40|24544.4|24532.4|24540.6|24528.6|24544.8|24532.8|24539|24527|7
1761055670000|2025-10-21 14:07:50|24541.5|24529.5|24543.1|24531.1|24543.1|24531.1|24541.1|24529.1|5
1761055680000|2025-10-21 14:08:00|24544|24532|24540.2|24528.2|24544|24532|24540.2|24528.2|9
1761055690000|2025-10-21 14:08:10|24540.6|24528.6|24532.7|24520.7|24540.6|24528.6|24532.7|24520.7|6
1761055700000|2025-10-21 14:08:20|24530.6|24518.6|24535.2|24523.2|24537.3|24525.3|24529.8|24517.8|6
1761055710000|2025-10-21 14:08:30|24537.3|24525.3|24536|24524|24542.3|24530.3|24536|24524|38
1761055720000|2025-10-21 14:08:40|24536.4|24524.4|24533.9|24521.9|24536.4|24524.4|24533.9|24521.9|1
1761055730000|2025-10-21 14:08:50|24530.6|24518.6|24531|24519|24531|24519|24529.4|24517.4|8
1761055740000|2025-10-21 14:09:00|24529.4|24517.4|24520.6|24508.6|24532.7|24520.7|24520.6|24508.6|6
1761055750000|2025-10-21 14:09:10|24526.4|24514.4|24520.6|24508.6|24526.4|24514.4|24520.2|24508.2|10
1761055760000|2025-10-21 14:09:20|24520.2|24508.2|24530.2|24518.2|24531.4|24519.4|24520.2|24508.2|17
1761055770000|2025-10-21 14:09:30|24533.9|24521.9|24531.9|24519.9|24533.9|24521.9|24531.9|24519.9|11
1761055780000|2025-10-21 14:09:40|24529.8|24517.8|24528.5|24516.5|24529.8|24517.8|24528.5|24516.5|1
1761055790000|2025-10-21 14:09:50|24527.7|24515.7|24528.5|24516.5|24528.5|24516.5|24526.4|24514.4|3
1761055800000|2025-10-21 14:10:00|24528.9|24516.9|24519.4|24507.4|24530.6|24518.6|24519.4|24507.4|52
1761055810000|2025-10-21 14:10:10|24520.2|24508.2|24515.2|24503.2|24520.2|24508.2|24514.4|24502.4|3
1761055820000|2025-10-21 14:10:20|24515.6|24503.6|24502.3|24490.3|24515.6|24503.6|24502.3|24490.3|20
1761055830000|2025-10-21 14:10:30|24503.1|24491.1|24506.9|24494.9|24508.9|24496.9|24501.4|24489.4|7
1761055840000|2025-10-21 14:10:40|||||||||2
1761055850000|2025-10-21 14:10:50|24506.4|24494.4|24509.4|24497.4|24510.2|24498.2|24506.4|24494.4|3
1761055860000|2025-10-21 14:11:00|24508.9|24496.9|24508.1|24496.1|24508.9|24496.9|24508.1|24496.1|1
1761055870000|2025-10-21 14:11:10|24510.6|24498.6|24504.8|24492.8|24510.6|24498.6|24504.8|24492.8|21
1761055880000|2025-10-21 14:11:20|24503.5|24491.5|24511.9|24499.9|24512.7|24500.7|24503.1|24491.1|14
1761055890000|2025-10-21 14:11:30|24511.5|24499.5|24505.6|24493.6|24511.5|24499.5|24505.6|24493.6|2
1761055900000|2025-10-21 14:11:40|24506.5|24494.5|24513.1|24501.1|24513.1|24501.1|24500.2|24488.2|8
1761055910000|2025-10-21 14:11:50|24515.2|24503.2|24515.2|24503.2|24515.2|24503.2|24514|24502|0
1761055920000|2025-10-21 14:12:00|24514|24502|24516.5|24504.5|24516.5|24504.5|24514|24502|3
1761055930000|2025-10-21 14:12:10|24513.1|24501.1|24510.2|24498.2|24513.1|24501.1|24510.2|24498.2|5
1761055940000|2025-10-21 14:12:20|24509.4|24497.4|24507.7|24495.7|24510.2|24498.2|24507.7|24495.7|7
1761055950000|2025-10-21 14:12:30|24508.1|24496.1|24508.1|24496.1|24509|24497|24508.1|24496.1|0
1761055960000|2025-10-21 14:12:40|24507.7|24495.7|24507.7|24495.7|24508.1|24496.1|24507.7|24495.7|0
1761055970000|2025-10-21 14:12:50|24506.9|24494.9|24512.7|24500.7|24512.7|24500.7|24506.9|24494.9|11
1761055980000|2025-10-21 14:13:00|24511.5|24499.5|24511.5|24499.5|24512.3|24500.3|24511.5|24499.5|3
1761055990000|2025-10-21 14:13:10|24507.3|24495.3|24507.7|24495.7|24509|24497|24505.2|24493.2|6
1761056000000|2025-10-21 14:13:20|24509|24497|24507.7|24495.7|24509|24497|24507.7|24495.7|1
1761056010000|2025-10-21 14:13:30|24508.1|24496.1|24506.5|24494.5|24508.1|24496.1|24504|24492|7
1761056020000|2025-10-21 14:13:40|24505.6|24493.6|24508.1|24496.1|24508.1|24496.1|24505.6|24493.6|3
1761056040000|2025-10-21 14:14:00|24507.3|24495.3|24504.4|24492.4|24507.3|24495.3|24504|24492|4
1761056050000|2025-10-21 14:14:10|24504.8|24492.8|24507.7|24495.7|24509|24497|24503.1|24491.1|5
1761056060000|2025-10-21 14:14:20|24508.1|24496.1|24503.1|24491.1|24508.1|24496.1|24502.7|24490.7|13
1761056070000|2025-10-21 14:14:30|24504|24492|24515.2|24503.2|24515.2|24503.2|24504|24492|7
1761056080000|2025-10-21 14:14:40|24514.8|24502.8|24514|24502|24514.8|24502.8|24514|24502|0
1761056090000|2025-10-21 14:14:50|24514.8|24502.8|24510.6|24498.6|24514.8|24502.8|24510.6|24498.6|5
1761056100000|2025-10-21 14:15:00|24504.4|24492.4|24510.6|24498.6|24515.2|24503.2|24504.4|24492.4|11
1761056110000|2025-10-21 14:15:10|24510.2|24498.2|24509|24497|24510.2|24498.2|24509|24497|3
1761056120000|2025-10-21 14:15:20|24504|24492|24504|24492|24504|24492|24504|24492|5
1761056130000|2025-10-21 14:15:30|24506.5|24494.5|24508.1|24496.1|24509.4|24497.4|24506|24494|12
1761056140000|2025-10-21 14:15:40|24507.7|24495.7|24508.1|24496.1|24509.8|24497.8|24507.7|24495.7|9
1761056150000|2025-10-21 14:15:50|24509|24497|24508.1|24496.1|24509.4|24497.4|24508.1|24496.1|2
1761056170000|2025-10-21 14:16:10|24505.6|24493.6|24509.4|24497.4|24509.8|24497.8|24505.6|24493.6|7
1761056180000|2025-10-21 14:16:20|24508.1|24496.1|24508.1|24496.1|24508.1|24496.1|24508.1|24496.1|0
1761056190000|2025-10-21 14:16:30|24506.9|24494.9|24507.7|24495.7|24507.7|24495.7|24506.5|24494.5|7
1761056200000|2025-10-21 14:16:40|24508.1|24496.1|24505.6|24493.6|24508.1|24496.1|24505.6|24493.6|1
1761056210000|2025-10-21 14:16:50|24506.5|24494.5|24506.5|24494.5|24506.5|24494.5|24506.5|24494.5|0
1761056220000|2025-10-21 14:17:00|24505.6|24493.6|24505.6|24493.6|24505.6|24493.6|24505.6|24493.6|0
1761056230000|2025-10-21 14:17:10|24505.2|24493.2|24505.6|24493.6|24505.6|24493.6|24501.9|24489.9|22
1761056240000|2025-10-21 14:17:20|24515.6|24503.6|24514.3|24502.3|24517.3|24505.3|24513.5|24501.5|13
1761056250000|2025-10-21 14:17:30|24514.8|24502.8|24514.3|24502.3|24514.8|24502.8|24514.3|24502.3|6
1761056260000|2025-10-21 14:17:40|24514.8|24502.8|24513.1|24501.1|24514.8|24502.8|24513.1|24501.1|1
1761056270000|2025-10-21 14:17:50|24513.5|24501.5|24517.3|24505.3|24517.3|24505.3|24513.5|24501.5|2
1761056280000|2025-10-21 14:18:00|24516.8|24504.8|24509.8|24497.8|24517.7|24505.7|24509.8|24497.8|21
1761056290000|2025-10-21 14:18:10|24510.6|24498.6|24514.8|24502.8|24514.8|24502.8|24510.6|24498.6|16
1761056300000|2025-10-21 14:18:20|24514.3|24502.3|24512.3|24500.3|24514.8|24502.8|24512.3|24500.3|0
1761056310000|2025-10-21 14:18:30|24511.8|24499.8|24511.8|24499.8|24511.8|24499.8|24511.8|24499.8|0
1761056320000|2025-10-21 14:18:40|24509.8|24497.8|24502.3|24490.3|24509.8|24497.8|24499.8|24487.8|19
1761056330000|2025-10-21 14:18:50|24503.5|24491.5|24502.3|24490.3|24504.8|24492.8|24502.3|24490.3|16
1761056340000|2025-10-21 14:19:00|24501.4|24489.4|24499.8|24487.8|24501.4|24489.4|24498.9|24486.9|16
1761056350000|2025-10-21 14:19:10|24498.9|24486.9|24498.1|24486.1|24498.9|24486.9|24496.4|24484.4|67
1761056360000|2025-10-21 14:19:20|24497.2|24485.2|24498.9|24486.9|24502.2|24490.2|24497.2|24485.2|17
1761056370000|2025-10-21 14:19:30|24497.2|24485.2|24498.1|24486.1|24498.5|24486.5|24495.6|24483.6|11
1761056380000|2025-10-21 14:19:40|24498.5|24486.5|24496.8|24484.8|24498.5|24486.5|24496|24484|6
1761056390000|2025-10-21 14:19:50|24497.2|24485.2|24496.4|24484.4|24502.2|24490.2|24496.4|24484.4|8
1761056400000|2025-10-21 14:20:00|||||||||1
1761056410000|2025-10-21 14:20:10|24496|24484|24496.4|24484.4|24496.4|24484.4|24496|24484|2
1761056420000|2025-10-21 14:20:20|||||||||1
1761056430000|2025-10-21 14:20:30|24496|24484|24496.4|24484.4|24496.4|24484.4|24496|24484|0
1761056440000|2025-10-21 14:20:40|24497.2|24485.2|24497.2|24485.2|24497.2|24485.2|24497.2|24485.2|2
1761056450000|2025-10-21 14:20:50|24497.7|24485.7|24497.7|24485.7|24497.7|24485.7|24497.7|24485.7|4
1761056460000|2025-10-21 14:21:00|24496.8|24484.8|24500.2|24488.2|24500.2|24488.2|24496.4|24484.4|8
1761056470000|2025-10-21 14:21:10|24500.6|24488.6|24498.9|24486.9|24500.6|24488.6|24498.9|24486.9|3
1761056480000|2025-10-21 14:21:20|24501.8|24489.8|24501.4|24489.4|24501.8|24489.8|24501.4|24489.4|2
1761056490000|2025-10-21 14:21:30|24501.8|24489.8|24501.8|24489.8|24501.8|24489.8|24501.8|24489.8|0
1761056500000|2025-10-21 14:21:40|24501.4|24489.4|24501.4|24489.4|24501.4|24489.4|24497.7|24485.7|22
1761056510000|2025-10-21 14:21:50|24501|24489|24502.3|24490.3|24502.3|24490.3|24501|24489|8
1761056520000|2025-10-21 14:22:00|24503.1|24491.1|24508.1|24496.1|24508.1|24496.1|24501|24489|4
1761056530000|2025-10-21 14:22:10|24508.9|24496.9|24508.1|24496.1|24508.9|24496.9|24508.1|24496.1|5
1761056560000|2025-10-21 14:22:40|24508.9|24496.9|24519.8|24507.8|24521.4|24509.4|24508.9|24496.9|26
1761056570000|2025-10-21 14:22:50|24519.4|24507.4|24518.1|24506.1|24519.4|24507.4|24518.1|24506.1|2
1761056580000|2025-10-21 14:23:00|24517.3|24505.3|24517.3|24505.3|24517.3|24505.3|24514.4|24502.4|3
1761056590000|2025-10-21 14:23:10|24516.9|24504.9|24521.9|24509.9|24521.9|24509.9|24516.9|24504.9|4
1761056600000|2025-10-21 14:23:20|24521.4|24509.4|24521.9|24509.9|24521.9|24509.9|24521.4|24509.4|0
1761056610000|2025-10-21 14:23:30|24520.6|24508.6|24515.2|24503.2|24521.9|24509.9|24515.2|24503.2|11
1761056620000|2025-10-21 14:23:40|24519.4|24507.4|24519.4|24507.4|24519.4|24507.4|24519.4|24507.4|1
1761056630000|2025-10-21 14:23:50|24520.2|24508.2|24523.5|24511.5|24523.5|24511.5|24520.2|24508.2|4
1761056640000|2025-10-21 14:24:00|24524.4|24512.4|24525.2|24513.2|24526|24514|24522.3|24510.3|7
1761056650000|2025-10-21 14:24:10|24526|24514|24524|24512|24526|24514|24524|24512|4
1761056660000|2025-10-21 14:24:20|24524.8|24512.8|24524.8|24512.8|24524.8|24512.8|24524.8|24512.8|1
1761056670000|2025-10-21 14:24:30|24525.6|24513.6|24531.5|24519.5|24534|24522|24525.6|24513.6|11
1761056680000|2025-10-21 14:24:40|24531|24519|24521.5|24509.5|24531|24519|24520.6|24508.6|17
1761056690000|2025-10-21 14:24:50|24523.9|24511.9|24523.5|24511.5|24524|24512|24523.5|24511.5|8
1761056700000|2025-10-21 14:25:00|24524|24512|24523.5|24511.5|24526|24514|24523.5|24511.5|11
1761056710000|2025-10-21 14:25:10|24524|24512|24524|24512|24524|24512|24524|24512|4
1761056720000|2025-10-21 14:25:20|24524.4|24512.4|24524|24512|24524.4|24512.4|24524|24512|0
1761056730000|2025-10-21 14:25:30|24529.8|24517.8|24528.5|24516.5|24532.7|24520.7|24528.5|24516.5|2
1761056740000|2025-10-21 14:25:40|24528.1|24516.1|24528.1|24516.1|24528.1|24516.1|24527.3|24515.3|13
1761056750000|2025-10-21 14:25:50|24527.3|24515.3|24527.3|24515.3|24527.3|24515.3|24527.3|24515.3|1
1761056760000|2025-10-21 14:26:00|24526.5|24514.5|24523.1|24511.1|24526.5|24514.5|24521.5|24509.5|10
1761056770000|2025-10-21 14:26:10|24523.5|24511.5|24525.6|24513.6|24526|24514|24523.5|24511.5|1
1761056780000|2025-10-21 14:26:20|24524.8|24512.8|24528.5|24516.5|24528.5|24516.5|24524.8|24512.8|6
1761056790000|2025-10-21 14:26:30|24530.2|24518.2|24531.5|24519.5|24531.5|24519.5|24530.2|24518.2|1
1761056800000|2025-10-21 14:26:40|24532.3|24520.3|24529|24517|24532.3|24520.3|24529|24517|3
1761056810000|2025-10-21 14:26:50|24528.5|24516.5|24532.3|24520.3|24532.3|24520.3|24528.5|24516.5|1
1761056820000|2025-10-21 14:27:00|24534|24522|24534|24522|24542.7|24530.7|24534|24522|51
1761056830000|2025-10-21 14:27:10|24533.1|24521.1|24536|24524|24536|24524|24532.7|24520.7|3
1761056840000|2025-10-21 14:27:20|24533.1|24521.1|24533.1|24521.1|24533.1|24521.1|24532.3|24520.3|5
1761056850000|2025-10-21 14:27:30|24533.5|24521.5|24538.5|24526.5|24538.5|24526.5|24533.5|24521.5|3
1761056860000|2025-10-21 14:27:40|24537.7|24525.7|24537.3|24525.3|24538.5|24526.5|24536.5|24524.5|1
1761056870000|2025-10-21 14:27:50|24536|24524|24536.5|24524.5|24536.5|24524.5|24535.6|24523.6|2
1761056880000|2025-10-21 14:28:00|24535.6|24523.6|24534.8|24522.8|24535.6|24523.6|24531.9|24519.9|22
1761056890000|2025-10-21 14:28:10|24533.6|24521.6|24533.1|24521.1|24534.4|24522.4|24533.1|24521.1|1
1761056900000|2025-10-21 14:28:20|24531.9|24519.9|24539|24527|24539.4|24527.4|24531.9|24519.9|5
1761056910000|2025-10-21 14:28:30|24539.4|24527.4|24539.4|24527.4|24540.6|24528.6|24538.6|24526.6|1
1761056920000|2025-10-21 14:28:40|||||||||1
1761056930000|2025-10-21 14:28:50|24539|24527|24536.5|24524.5|24539|24527|24531.9|24519.9|2
1761056940000|2025-10-21 14:29:00|24535.6|24523.6|24537.3|24525.3|24539.8|24527.8|24535.6|24523.6|3
1761056950000|2025-10-21 14:29:10|24536.5|24524.5|24536.9|24524.9|24537.7|24525.7|24536.5|24524.5|2
1761056960000|2025-10-21 14:29:20|24537.3|24525.3|24536.9|24524.9|24538.1|24526.1|24536.5|24524.5|2
1761056990000|2025-10-21 14:29:50|24535.6|24523.6|24531.9|24519.9|24535.6|24523.6|24531.9|24519.9|4
1761057000000|2025-10-21 14:30:00|24529.4|24517.4|24529.8|24517.8|24529.8|24517.8|24529|24517|2
1761057010000|2025-10-21 14:30:10|24529|24517|24531.5|24519.5|24532.3|24520.3|24529|24517|7
1761057020000|2025-10-21 14:30:20|24532.3|24520.3|24534|24522|24534|24522|24531|24519|1
1761057030000|2025-10-21 14:30:30|24533.5|24521.5|24529.8|24517.8|24535.6|24523.6|24529.8|24517.8|14
1761057040000|2025-10-21 14:30:40|24530.6|24518.6|24534.8|24522.8|24534.8|24522.8|24530.6|24518.6|6
1761057050000|2025-10-21 14:30:50|24534.4|24522.4|24536.9|24524.9|24538.1|24526.1|24534.4|24522.4|1
1761057060000|2025-10-21 14:31:00|24537.3|24525.3|24545.6|24533.6|24548.1|24536.1|24537.3|24525.3|25
1761057070000|2025-10-21 14:31:10|24544.8|24532.8|24536.9|24524.9|24544.8|24532.8|24536.9|24524.9|15
1761057080000|2025-10-21 14:31:20|24536.5|24524.5|24532.3|24520.3|24538.6|24526.6|24532.3|24520.3|8
1761057090000|2025-10-21 14:31:30|24531.9|24519.9|24526.5|24514.5|24531.9|24519.9|24524.8|24512.8|10
1761057100000|2025-10-21 14:31:40|24525.2|24513.2|24525.2|24513.2|24525.2|24513.2|24524.8|24512.8|4
1761057110000|2025-10-21 14:31:50|24527.3|24515.3|24527.7|24515.7|24527.7|24515.7|24526.9|24514.9|3
1761057120000|2025-10-21 14:32:00|24526.9|24514.9|24529.4|24517.4|24529.4|24517.4|24526.9|24514.9|3
1761057130000|2025-10-21 14:32:10|||||||||1
1761057140000|2025-10-21 14:32:20|24529|24517|24528.1|24516.1|24529.4|24517.4|24528.1|24516.1|2
1761057150000|2025-10-21 14:32:30|24530.2|24518.2|24529.4|24517.4|24530.6|24518.6|24529.4|24517.4|6
1761057160000|2025-10-21 14:32:40|24533.1|24521.1|24529|24517|24533.1|24521.1|24529|24517|13
1761057170000|2025-10-21 14:32:50|24517.3|24505.3|24518.1|24506.1|24520.2|24508.2|24517.3|24505.3|30
1761057180000|2025-10-21 14:33:00|24519|24507|24519|24507|24520.6|24508.6|24518.1|24506.1|8
1761057190000|2025-10-21 14:33:10|24523.1|24511.1|24524.4|24512.4|24524.4|24512.4|24523.1|24511.1|6
1761057200000|2025-10-21 14:33:20|24524|24512|24521.5|24509.5|24524.4|24512.4|24521.5|24509.5|5
1761057210000|2025-10-21 14:33:30|24520.6|24508.6|24520.6|24508.6|24520.6|24508.6|24520.6|24508.6|2
1761057220000|2025-10-21 14:33:40|24521.5|24509.5|24521.5|24509.5|24521.5|24509.5|24520.6|24508.6|1
1761057230000|2025-10-21 14:33:50|24522.3|24510.3|24521.5|24509.5|24523.6|24511.6|24521.5|24509.5|4
1761057240000|2025-10-21 14:34:00|24521.9|24509.9|24524.4|24512.4|24524.4|24512.4|24521.9|24509.9|2
1761057250000|2025-10-21 14:34:10|||||||||2
1761057270000|2025-10-21 14:34:30|24525.2|24513.2|24526.5|24514.5|24526.5|24514.5|24525.2|24513.2|1
1761057280000|2025-10-21 14:34:40|24529.4|24517.4|24529.4|24517.4|24529.8|24517.8|24529.4|24517.4|1
1761057290000|2025-10-21 14:34:50|24529.8|24517.8|24531.5|24519.5|24531.5|24519.5|24529|24517|6
1761057300000|2025-10-21 14:35:00|24531.1|24519.1|24536.9|24524.9|24536.9|24524.9|24531.1|24519.1|9
1761057310000|2025-10-21 14:35:10|24536.1|24524.1|24531.5|24519.5|24536.1|24524.1|24530.6|24518.6|7
1761057320000|2025-10-21 14:35:20|24531.9|24519.9|24536.9|24524.9|24537.7|24525.7|24531.9|24519.9|4
1761057330000|2025-10-21 14:35:30|24537.7|24525.7|24538.2|24526.2|24538.2|24526.2|24537.7|24525.7|3
1761057340000|2025-10-21 14:35:40|24540.7|24528.7|24540.7|24528.7|24540.7|24528.7|24540.7|24528.7|2
1761057350000|2025-10-21 14:35:50|24539.8|24527.8|24539.8|24527.8|24539.8|24527.8|24539.8|24527.8|6
1761057360000|2025-10-21 14:36:00|24540.7|24528.7|24538.6|24526.6|24540.7|24528.7|24535.7|24523.7|10
1761057370000|2025-10-21 14:36:10|24539.4|24527.4|24537.7|24525.7|24539.4|24527.4|24537.7|24525.7|13
1761057380000|2025-10-21 14:36:20|24538.2|24526.2|24540.7|24528.7|24540.7|24528.7|24538.2|24526.2|4
1761057390000|2025-10-21 14:36:30|24540.2|24528.2|24546.1|24534.1|24546.5|24534.5|24540.2|24528.2|10
1761057400000|2025-10-21 14:36:40|24546.5|24534.5|24540.7|24528.7|24546.5|24534.5|24540.7|24528.7|8
1761057410000|2025-10-21 14:36:50|24540.2|24528.2|24539.8|24527.8|24540.2|24528.2|24539.8|24527.8|0
1761057420000|2025-10-21 14:37:00|24540.7|24528.7|24541.1|24529.1|24541.5|24529.5|24540.7|24528.7|2
1761057430000|2025-10-21 14:37:10|24541.5|24529.5|24535.7|24523.7|24541.5|24529.5|24535.7|24523.7|2
1761057440000|2025-10-21 14:37:20|24534.4|24522.4|24532.7|24520.7|24534.4|24522.4|24530.7|24518.7|2
1761057450000|2025-10-21 14:37:30|24532.3|24520.3|24530.2|24518.2|24532.3|24520.3|24529.8|24517.8|4
1761057460000|2025-10-21 14:37:40|24531.9|24519.9|24533.6|24521.6|24534|24522|24531.9|24519.9|4
1761057470000|2025-10-21 14:37:50|24534|24522|24540.3|24528.3|24540.3|24528.3|24534|24522|8
1761057480000|2025-10-21 14:38:00|24537.4|24525.4|24540.7|24528.7|24540.7|24528.7|24537.4|24525.4|11
1761057490000|2025-10-21 14:38:10|24541.5|24529.5|24549.9|24537.9|24549.9|24537.9|24541.5|24529.5|11
1761057500000|2025-10-21 14:38:20|24549|24537|24547.8|24535.8|24549.9|24537.9|24545.3|24533.3|4
1761057510000|2025-10-21 14:38:30|24547.4|24535.4|24547.4|24535.4|24547.4|24535.4|24547.4|24535.4|1
1761057520000|2025-10-21 14:38:40|24546.5|24534.5|24547.4|24535.4|24547.4|24535.4|24546.5|24534.5|0
1761057530000|2025-10-21 14:38:50|24546.5|24534.5|24546.5|24534.5|24547.4|24535.4|24546.5|24534.5|5
1761057540000|2025-10-21 14:39:00|24544.4|24532.4|24555.7|24543.7|24559|24547|24544.4|24532.4|7
1761057550000|2025-10-21 14:39:10|24559|24547|24555.7|24543.7|24559|24547|24555.7|24543.7|8
1761057560000|2025-10-21 14:39:20|24555.3|24543.3|24556.5|24544.5|24556.5|24544.5|24555.3|24543.3|108
1761057570000|2025-10-21 14:39:30|24555.7|24543.7|24562.3|24550.3|24562.3|24550.3|24555.7|24543.7|3
1761057580000|2025-10-21 14:39:40|24558.2|24546.2|24559.8|24547.8|24559.8|24547.8|24558.2|24546.2|3
1761057590000|2025-10-21 14:39:50|24559|24547|24559|24547|24561.5|24549.5|24559|24547|4
1761057600000|2025-10-21 14:40:00|24561.5|24549.5|24573.6|24561.6|24574.8|24562.8|24559.4|24547.4|38
1761057610000|2025-10-21 14:40:10|24572.3|24560.3|24577.3|24565.3|24579|24567|24571.1|24559.1|16
1761057620000|2025-10-21 14:40:20|24579|24567|24574|24562|24586.5|24574.5|24574|24562|44
1761057630000|2025-10-21 14:40:30|24576.1|24564.1|24579.4|24567.4|24580.7|24568.7|24576.1|24564.1|18
1761057640000|2025-10-21 14:40:40|24578.2|24566.2|24580.7|24568.7|24580.7|24568.7|24578.2|24566.2|5
1761057650000|2025-10-21 14:40:50|24579.8|24567.8|24579.8|24567.8|24579.8|24567.8|24579.8|24567.8|2
1761057660000|2025-10-21 14:41:00|24580.7|24568.7|24579.4|24567.4|24584.8|24572.8|24579.4|24567.4|7
1761057670000|2025-10-21 14:41:10|24581.5|24569.5|24577.3|24565.3|24584.4|24572.4|24577.3|24565.3|11
1761057680000|2025-10-21 14:41:20|24578.1|24566.1|24574.8|24562.8|24578.1|24566.1|24573.1|24561.1|11
1761057690000|2025-10-21 14:41:30|24576.1|24564.1|24579.4|24567.4|24579.4|24567.4|24575.6|24563.6|17
1761057700000|2025-10-21 14:41:40|24579.8|24567.8|24579|24567|24580.7|24568.7|24578.6|24566.6|3
1761057710000|2025-10-21 14:41:50|24577.8|24565.8|24579.4|24567.4|24580.7|24568.7|24576.9|24564.9|8
1761057720000|2025-10-21 14:42:00|24576.9|24564.9|24566.5|24554.5|24576.9|24564.9|24564.8|24552.8|19
1761057730000|2025-10-21 14:42:10|24566.9|24554.9|24571.5|24559.5|24571.9|24559.9|24566.9|24554.9|6
1761057740000|2025-10-21 14:42:20|24571.9|24559.9|24571.5|24559.5|24571.9|24559.9|24571.5|24559.5|0
1761057750000|2025-10-21 14:42:30|24571.9|24559.9|24570.7|24558.7|24574|24562|24570.7|24558.7|6
1761057760000|2025-10-21 14:42:40|||||||||3
1761057770000|2025-10-21 14:42:50|24570.2|24558.2|24565.7|24553.7|24570.7|24558.7|24564|24552|7
1761057780000|2025-10-21 14:43:00|24564|24552|24563.2|24551.2|24564.4|24552.4|24562.7|24550.7|2
1761057790000|2025-10-21 14:43:10|24562.7|24550.7|24563.2|24551.2|24563.2|24551.2|24562.7|24550.7|0
1761057800000|2025-10-21 14:43:20|24556.9|24544.9|24557.3|24545.3|24558.2|24546.2|24556.9|24544.9|3
1761057810000|2025-10-21 14:43:30|24556.1|24544.1|24550.3|24538.3|24556.1|24544.1|24550.3|24538.3|4
1761057820000|2025-10-21 14:43:40|24549.8|24537.8|24550.3|24538.3|24550.3|24538.3|24549|24537|2
1761057830000|2025-10-21 14:43:50|24549|24537|24550.7|24538.7|24551.1|24539.1|24541.1|24529.1|59
1761057840000|2025-10-21 14:44:00|24551.1|24539.1|24553.2|24541.2|24554.4|24542.4|24549|24537|15
1761057850000|2025-10-21 14:44:10|24554.4|24542.4|24553.2|24541.2|24554.4|24542.4|24553.2|24541.2|8
1761057860000|2025-10-21 14:44:20|24553.6|24541.6|24551.5|24539.5|24554.4|24542.4|24550.3|24538.3|10
1761057870000|2025-10-21 14:44:30|24550.7|24538.7|24549.8|24537.8|24555.7|24543.7|24544.4|24532.4|11
1761057880000|2025-10-21 14:44:40|24550.7|24538.7|24554.4|24542.4|24554.4|24542.4|24549.4|24537.4|8
1761057890000|2025-10-21 14:44:50|24555.2|24543.2|24552.3|24540.3|24555.7|24543.7|24552.3|24540.3|5
1761057900000|2025-10-21 14:45:00|24552.7|24540.7|24552.7|24540.7|24552.7|24540.7|24552.7|24540.7|0
1761057910000|2025-10-21 14:45:10|24552.3|24540.3|24554.8|24542.8|24554.8|24542.8|24552.3|24540.3|3
1761057920000|2025-10-21 14:45:20|24556.9|24544.9|24556.5|24544.5|24556.9|24544.9|24556.5|24544.5|2
1761057930000|2025-10-21 14:45:30|24556.1|24544.1|24554.8|24542.8|24557.3|24545.3|24554.8|24542.8|6
1761057940000|2025-10-21 14:45:40|24554|24542|24548.6|24536.6|24554|24542|24548.6|24536.6|7
1761057950000|2025-10-21 14:45:50|24549.4|24537.4|24556.9|24544.9|24556.9|24544.9|24549.4|24537.4|4
1761057960000|2025-10-21 14:46:00|24559|24547|24557.7|24545.7|24559|24547|24557.7|24545.7|2
1761057970000|2025-10-21 14:46:10|24556.9|24544.9|24554.8|24542.8|24556.9|24544.9|24554.8|24542.8|9
1761057980000|2025-10-21 14:46:20|24555.2|24543.2|24557.3|24545.3|24557.3|24545.3|24555.2|24543.2|1
1761057990000|2025-10-21 14:46:30|24554.4|24542.4|24554.4|24542.4|24554.4|24542.4|24554.4|24542.4|1
1761058000000|2025-10-21 14:46:40|24554.8|24542.8|24556.1|24544.1|24556.1|24544.1|24554.8|24542.8|1
1761058010000|2025-10-21 14:46:50|24554.8|24542.8|24553.6|24541.6|24554.8|24542.8|24553.6|24541.6|1
1761058020000|2025-10-21 14:47:00|24553.1|24541.1|24549|24537|24553.1|24541.1|24548.6|24536.6|2
1761058030000|2025-10-21 14:47:10|24548.2|24536.2|24550.6|24538.6|24550.6|24538.6|24548.2|24536.2|3
1761058040000|2025-10-21 14:47:20|24551.9|24539.9|24551.9|24539.9|24551.9|24539.9|24551.9|24539.9|0
1761058050000|2025-10-21 14:47:30|24548.6|24536.6|24542.3|24530.3|24548.6|24536.6|24542.3|24530.3|14
1761058060000|2025-10-21 14:47:40|24545.6|24533.6|24545.6|24533.6|24545.6|24533.6|24545.6|24533.6|4
1761058070000|2025-10-21 14:47:50|24551.5|24539.5|24558.1|24546.1|24558.1|24546.1|24551.5|24539.5|12
1761058080000|2025-10-21 14:48:00|24559|24547|24557.3|24545.3|24559|24547|24555.2|24543.2|7
1761058090000|2025-10-21 14:48:10|24557.7|24545.7|24557.3|24545.3|24557.7|24545.7|24557.3|24545.3|0
1761058100000|2025-10-21 14:48:20|24558.6|24546.6|24560.2|24548.2|24561.5|24549.5|24558.6|24546.6|5
1761058110000|2025-10-21 14:48:30|24558.1|24546.1|24559|24547|24559|24547|24555.2|24543.2|5
1761058120000|2025-10-21 14:48:40|24559.8|24547.8|24559.8|24547.8|24559.8|24547.8|24558.6|24546.6|7
1761058130000|2025-10-21 14:48:50|24560.6|24548.6|24569.8|24557.8|24569.8|24557.8|24560.6|24548.6|6
1761058160000|2025-10-21 14:49:20|24570.2|24558.2|24570.2|24558.2|24570.2|24558.2|24570.2|24558.2|2
1761058170000|2025-10-21 14:49:30|24569|24557|24569.8|24557.8|24569.8|24557.8|24569|24557|7
1761058180000|2025-10-21 14:49:40|24570.2|24558.2|24568.2|24556.2|24570.2|24558.2|24568.2|24556.2|1
1761058190000|2025-10-21 14:49:50|24567.7|24555.7|24564|24552|24567.7|24555.7|24560.7|24548.7|12
1761058210000|2025-10-21 14:50:10|24566.1|24554.1|24566.5|24554.5|24566.5|24554.5|24566.1|24554.1|5
1761058220000|2025-10-21 14:50:20|24566.9|24554.9|24564.8|24552.8|24566.9|24554.9|24564.8|24552.8|1
1761058260000|2025-10-21 14:51:00|24559|24547|24558.2|24546.2|24559|24547|24556.9|24544.9|12
1761058270000|2025-10-21 14:51:10|24557.3|24545.3|24556.1|24544.1|24558.2|24546.2|24553.6|24541.6|4
1761058280000|2025-10-21 14:51:20|24556.5|24544.5|24556.1|24544.1|24556.5|24544.5|24556.1|24544.1|2
1761058290000|2025-10-21 14:51:30|24557.7|24545.7|24558.2|24546.2|24558.2|24546.2|24557.7|24545.7|2
1761058300000|2025-10-21 14:51:40|24557.3|24545.3|24552.3|24540.3|24557.3|24545.3|24552.3|24540.3|3
1761058320000|2025-10-21 14:52:00|24545.2|24533.2|24548.6|24536.6|24548.6|24536.6|24544.8|24532.8|4
1761058340000|2025-10-21 14:52:20|24548.2|24536.2|24543.2|24531.2|24548.2|24536.2|24543.2|24531.2|1
1761058350000|2025-10-21 14:52:30|24542.3|24530.3|24546.5|24534.5|24546.5|24534.5|24540.7|24528.7|10
1761058360000|2025-10-21 14:52:40|24544.4|24532.4|24545.7|24533.7|24546.5|24534.5|24544.4|24532.4|2
1761058370000|2025-10-21 14:52:50|24546.9|24534.9|24552.7|24540.7|24554.8|24542.8|24546.9|24534.9|6
1761058380000|2025-10-21 14:53:00|24552.3|24540.3|24544.8|24532.8|24552.3|24540.3|24544.8|24532.8|9
1761058390000|2025-10-21 14:53:10|24543.6|24531.6|24547.3|24535.3|24548.2|24536.2|24543.6|24531.6|2
1761058400000|2025-10-21 14:53:20|24548.2|24536.2|24546.5|24534.5|24551.5|24539.5|24546.5|24534.5|4
1761058410000|2025-10-21 14:53:30|24545.7|24533.7|24554|24542|24554|24542|24543.2|24531.2|10
1761058420000|2025-10-21 14:53:40|24553.2|24541.2|24553.2|24541.2|24553.2|24541.2|24553.2|24541.2|1
1761058430000|2025-10-21 14:53:50|24550.7|24538.7|24550.7|24538.7|24550.7|24538.7|24550.7|24538.7|7
1761058440000|2025-10-21 14:54:00|24551.9|24539.9|24551.9|24539.9|24551.9|24539.9|24550.7|24538.7|0
1761058450000|2025-10-21 14:54:10|24552.3|24540.3|24559|24547|24559.4|24547.4|24550.7|24538.7|16
1761058460000|2025-10-21 14:54:20|24558.2|24546.2|24559|24547|24561.5|24549.5|24558.2|24546.2|11
1761058470000|2025-10-21 14:54:30|24557.3|24545.3|24555.7|24543.7|24557.3|24545.3|24555.7|24543.7|2
1761058490000|2025-10-21 14:54:50|24555.3|24543.3|24555.3|24543.3|24555.7|24543.7|24554|24542|4
1761058500000|2025-10-21 14:55:00|24555.7|24543.7|24556.5|24544.5|24556.5|24544.5|24555.7|24543.7|1
1761058510000|2025-10-21 14:55:10|24555.7|24543.7|24555.7|24543.7|24555.7|24543.7|24555.7|24543.7|0
1761058520000|2025-10-21 14:55:20|24553.6|24541.6|24544|24532|24553.6|24541.6|24543.2|24531.2|37
1761058530000|2025-10-21 14:55:30|24543.2|24531.2|24545.7|24533.7|24548.2|24536.2|24543.2|24531.2|2
1761058540000|2025-10-21 14:55:40|24543.2|24531.2|24543.2|24531.2|24543.2|24531.2|24543.2|24531.2|6
1761058550000|2025-10-21 14:55:50|24542.3|24530.3|24545.7|24533.7|24545.7|24533.7|24539.4|24527.4|6
1761058560000|2025-10-21 14:56:00|24544.8|24532.8|24554.4|24542.4|24554.4|24542.4|24544.8|24532.8|5
1761058570000|2025-10-21 14:56:10|24553.2|24541.2|24555.3|24543.3|24555.3|24543.3|24553.2|24541.2|2
1761058580000|2025-10-21 14:56:20|24554.4|24542.4|24557.8|24545.8|24559.8|24547.8|24554.4|24542.4|7
1761058590000|2025-10-21 14:56:30|24557.3|24545.3|24554.8|24542.8|24557.3|24545.3|24554|24542|11
1761058600000|2025-10-21 14:56:40|24555.7|24543.7|24556.1|24544.1|24556.1|24544.1|24555.7|24543.7|0
1761058610000|2025-10-21 14:56:50|24555.7|24543.7|24554.8|24542.8|24555.7|24543.7|24554.8|24542.8|1
1761058620000|2025-10-21 14:57:00|24550.7|24538.7|24554|24542|24554|24542|24549|24537|7
1761058630000|2025-10-21 14:57:10|24554.8|24542.8|24553.2|24541.2|24556.5|24544.5|24553.2|24541.2|3
1761058640000|2025-10-21 14:57:20|24544.9|24532.9|24540.7|24528.7|24544.9|24532.9|24540.7|24528.7|57
1761058650000|2025-10-21 14:57:30|24539.8|24527.8|24539.8|24527.8|24539.8|24527.8|24539.8|24527.8|1
1761058660000|2025-10-21 14:57:40|24540.7|24528.7|24539.8|24527.8|24540.7|24528.7|24539.8|24527.8|2
1761058670000|2025-10-21 14:57:50|24539|24527|24532.3|24520.3|24539|24527|24532.3|24520.3|6
1761058680000|2025-10-21 14:58:00|24531.5|24519.5|24521.5|24509.5|24531.5|24519.5|24521.5|24509.5|15
1761058690000|2025-10-21 14:58:10|24519.9|24507.9|24521.5|24509.5|24521.5|24509.5|24519.9|24507.9|4
1761058700000|2025-10-21 14:58:20|24516.5|24504.5|24517.4|24505.4|24517.4|24505.4|24516.5|24504.5|1
1761058710000|2025-10-21 14:58:30|24516.5|24504.5|24516.5|24504.5|24516.5|24504.5|24516.5|24504.5|4
1761058720000|2025-10-21 14:58:40|24517.4|24505.4|24517.8|24505.8|24517.8|24505.8|24517.4|24505.4|1
1761058730000|2025-10-21 14:58:50|24516.5|24504.5|24516.5|24504.5|24516.5|24504.5|24516.5|24504.5|9
1761058740000|2025-10-21 14:59:00|24516.1|24504.1|24517.8|24505.8|24519|24507|24516.1|24504.1|5
1761058750000|2025-10-21 14:59:10|24519|24507|24519|24507|24519|24507|24519|24507|1
1761058760000|2025-10-21 14:59:20|24518.6|24506.6|24517.4|24505.4|24520.3|24508.3|24516.5|24504.5|3
1761058770000|2025-10-21 14:59:30|24517.8|24505.8|24517.8|24505.8|24517.8|24505.8|24516.5|24504.5|1
1761058780000|2025-10-21 14:59:40|24520.3|24508.3|24519|24507|24520.3|24508.3|24519|24507|0
1761058790000|2025-10-21 14:59:50|24518.6|24506.6|24517.4|24505.4|24518.6|24506.6|24516.5|24504.5|20
1761058800000|2025-10-21 15:00:00|24516.5|24504.5|24518.2|24506.2|24518.2|24506.2|24515.3|24503.3|8
1761058810000|2025-10-21 15:00:10|24517.4|24505.4|24518.2|24506.2|24518.2|24506.2|24517.4|24505.4|1
1761058820000|2025-10-21 15:00:20|24517.8|24505.8|24517.4|24505.4|24517.8|24505.8|24516.5|24504.5|15
1761058830000|2025-10-21 15:00:30|||||||||1
1761058840000|2025-10-21 15:00:40|24516.9|24504.9|24521.9|24509.9|24521.9|24509.9|24516.9|24504.9|8
1761058850000|2025-10-21 15:00:50|24521.5|24509.5|24521.9|24509.9|24523.2|24511.2|24521.5|24509.5|1
1761058860000|2025-10-21 15:01:00|24522.4|24510.4|24521.9|24509.9|24523.2|24511.2|24521.9|24509.9|1
1761058870000|2025-10-21 15:01:10|24523.2|24511.2|24526.9|24514.9|24526.9|24514.9|24523.2|24511.2|6
1761058890000|2025-10-21 15:01:30|24526.5|24514.5|24525.7|24513.7|24526.9|24514.9|24525.7|24513.7|0
1761058900000|2025-10-21 15:01:40|24526.1|24514.1|24519.4|24507.4|24526.9|24514.9|24519|24507|4
1761058910000|2025-10-21 15:01:50|24517.4|24505.4|24517.4|24505.4|24519.4|24507.4|24517.4|24505.4|5
1761058920000|2025-10-21 15:02:00|24515.7|24503.7|24514.9|24502.9|24516.5|24504.5|24514.9|24502.9|11
1761058930000|2025-10-21 15:02:10|24515.3|24503.3|24515.3|24503.3|24515.7|24503.7|24514|24502|5
1761058940000|2025-10-21 15:02:20|24514.9|24502.9|24517.4|24505.4|24519.9|24507.9|24514|24502|18
1761058950000|2025-10-21 15:02:30|24518.2|24506.2|24519.9|24507.9|24520.3|24508.3|24518.2|24506.2|0
1761058960000|2025-10-21 15:02:40|24519|24507|24521.5|24509.5|24521.5|24509.5|24518.6|24506.6|22
1761058970000|2025-10-21 15:02:50|24521.1|24509.1|24521.1|24509.1|24521.1|24509.1|24521.1|24509.1|0
1761058980000|2025-10-21 15:03:00|24521.5|24509.5|24521.5|24509.5|24521.5|24509.5|24521.5|24509.5|14
1761058990000|2025-10-21 15:03:10|24519.9|24507.9|24514.9|24502.9|24519.9|24507.9|24514.9|24502.9|24
1761059000000|2025-10-21 15:03:20|24515.3|24503.3|24519.4|24507.4|24519.4|24507.4|24515.3|24503.3|13
1761059010000|2025-10-21 15:03:30|24528.2|24516.2|24526.9|24514.9|24528.2|24516.2|24526.9|24514.9|3
1761059020000|2025-10-21 15:03:40|24526.5|24514.5|24526.5|24514.5|24526.5|24514.5|24526.5|24514.5|0
1761059030000|2025-10-21 15:03:50|24526.9|24514.9|24519.9|24507.9|24526.9|24514.9|24519.9|24507.9|2
1761059040000|2025-10-21 15:04:00|24523.6|24511.6|24524.9|24512.9|24524.9|24512.9|24523.6|24511.6|8
1761059060000|2025-10-21 15:04:20|24529|24517|24527.4|24515.4|24529|24517|24527.4|24515.4|3
1761059080000|2025-10-21 15:04:40|24526.9|24514.9|24525.7|24513.7|24526.9|24514.9|24525.7|24513.7|2
1761059090000|2025-10-21 15:04:50|24526.5|24514.5|24526.5|24514.5|24526.9|24514.9|24526.5|24514.5|0
1761059100000|2025-10-21 15:05:00|24525.7|24513.7|24525.7|24513.7|24525.7|24513.7|24525.7|24513.7|0
1761059110000|2025-10-21 15:05:10|24526.1|24514.1|24527.8|24515.8|24527.8|24515.8|24526.1|24514.1|8
1761059120000|2025-10-21 15:05:20|24528.2|24516.2|24528.2|24516.2|24528.2|24516.2|24528.2|24516.2|0
1761059130000|2025-10-21 15:05:30|24531.9|24519.9|24542.3|24530.3|24543.6|24531.6|24530.3|24518.3|49
1761059140000|2025-10-21 15:05:40|24543.2|24531.2|24541.5|24529.5|24544|24532|24541.1|24529.1|7
1761059150000|2025-10-21 15:05:50|24539.8|24527.8|24544.8|24532.8|24544.8|24532.8|24539.8|24527.8|6
1761059160000|2025-10-21 15:06:00|24544|24532|24544.4|24532.4|24544.4|24532.4|24543.2|24531.2|6
1761059170000|2025-10-21 15:06:10|24545.3|24533.3|24549.4|24537.4|24550.7|24538.7|24545.3|24533.3|7
1761059180000|2025-10-21 15:06:20|24548.2|24536.2|24550.7|24538.7|24551.5|24539.5|24548.2|24536.2|10
1761059190000|2025-10-21 15:06:30|24551.1|24539.1|24553.6|24541.6|24553.6|24541.6|24548.6|24536.6|6
1761059200000|2025-10-21 15:06:40|24554.8|24542.8|24550.7|24538.7|24554.8|24542.8|24550.7|24538.7|6
1761059220000|2025-10-21 15:07:00|24548.2|24536.2|24541.9|24529.9|24548.2|24536.2|24541.5|24529.5|7
1761059230000|2025-10-21 15:07:10|24541.5|24529.5|24540.3|24528.3|24541.5|24529.5|24540.3|24528.3|1
1761059240000|2025-10-21 15:07:20|24541.1|24529.1|24541.1|24529.1|24541.1|24529.1|24541.1|24529.1|5
1761059250000|2025-10-21 15:07:30|24541.5|24529.5|24544.8|24532.8|24544.8|24532.8|24541.5|24529.5|6
1761059260000|2025-10-21 15:07:40|24543.6|24531.6|24539.8|24527.8|24543.6|24531.6|24539.8|24527.8|8
1761059280000|2025-10-21 15:08:00|24538.6|24526.6|24541.5|24529.5|24543.6|24531.6|24538.6|24526.6|2
1761059290000|2025-10-21 15:08:10|24541.1|24529.1|24541.5|24529.5|24541.5|24529.5|24541.1|24529.1|0
1761059300000|2025-10-21 15:08:20|24542.3|24530.3|24539.8|24527.8|24542.3|24530.3|24539.8|24527.8|1
1761059320000|2025-10-21 15:08:40|24540.3|24528.3|24540.7|24528.7|24544|24532|24540.3|24528.3|2
1761059330000|2025-10-21 15:08:50|24539.8|24527.8|24536.5|24524.5|24539.8|24527.8|24531.9|24519.9|12
1761059340000|2025-10-21 15:09:00|24537.8|24525.8|24541.5|24529.5|24541.9|24529.9|24537.8|24525.8|2
1761059350000|2025-10-21 15:09:10|24539.4|24527.4|24539|24527|24539.4|24527.4|24539|24527|1
1761059360000|2025-10-21 15:09:20|24537.3|24525.3|24547.4|24535.4|24548.2|24536.2|24537.3|24525.3|9
1761059370000|2025-10-21 15:09:30|24546.9|24534.9|24545.7|24533.7|24546.9|24534.9|24544.4|24532.4|0
1761059380000|2025-10-21 15:09:40|24544.9|24532.9|24545.7|24533.7|24545.7|24533.7|24544.9|24532.9|0
1761059390000|2025-10-21 15:09:50|24549.4|24537.4|24554.4|24542.4|24555.7|24543.7|24549.4|24537.4|13
1761059400000|2025-10-21 15:10:00|24554|24542|24549.4|24537.4|24554|24542|24549.4|24537.4|3
1761059410000|2025-10-21 15:10:10|24552.3|24540.3|24551.9|24539.9|24552.3|24540.3|24551.9|24539.9|2
1761059420000|2025-10-21 15:10:20|24551.1|24539.1|24551.9|24539.9|24551.9|24539.9|24551.1|24539.1|1
1761059440000|2025-10-21 15:10:40|24551.5|24539.5|24551.5|24539.5|24551.5|24539.5|24551.5|24539.5|1
1761059450000|2025-10-21 15:10:50|24550.7|24538.7|24554|24542|24554|24542|24550.7|24538.7|5
1761059460000|2025-10-21 15:11:00|24554.8|24542.8|24558.2|24546.2|24558.2|24546.2|24554|24542|9
1761059470000|2025-10-21 15:11:10|24560.7|24548.7|24560.7|24548.7|24560.7|24548.7|24560.7|24548.7|21
1761059480000|2025-10-21 15:11:20|24559.4|24547.4|24558.2|24546.2|24560.3|24548.3|24558.2|24546.2|7
1761059490000|2025-10-21 15:11:30|24559|24547|24559|24547|24559|24547|24559|24547|1
1761059500000|2025-10-21 15:11:40|||||||||1
1761059510000|2025-10-21 15:11:50|24559.4|24547.4|24559.4|24547.4|24559.4|24547.4|24559.4|24547.4|3
1761059520000|2025-10-21 15:12:00|24560.7|24548.7|24559.9|24547.9|24560.7|24548.7|24559.9|24547.9|8
1761059530000|2025-10-21 15:12:10|24559.4|24547.4|24555.7|24543.7|24559.4|24547.4|24554.9|24542.9|2
1761059540000|2025-10-21 15:12:20|24556.9|24544.9|24554.9|24542.9|24556.9|24544.9|24554.9|24542.9|4
1761059550000|2025-10-21 15:12:30|24554.4|24542.4|24559|24547|24559.4|24547.4|24554.4|24542.4|4
1761059560000|2025-10-21 15:12:40|24558.2|24546.2|24555.7|24543.7|24558.2|24546.2|24555.7|24543.7|1
1761059580000|2025-10-21 15:13:00|24554.9|24542.9|24556.5|24544.5|24556.5|24544.5|24554.9|24542.9|1
1761059590000|2025-10-21 15:13:10|24556.9|24544.9|24559|24547|24559|24547|24556.9|24544.9|1
1761059600000|2025-10-21 15:13:20|||||||||5
1761059610000|2025-10-21 15:13:30|24560.7|24548.7|24561.5|24549.5|24561.5|24549.5|24559.9|24547.9|3
1761059620000|2025-10-21 15:13:40|24559.9|24547.9|24559.9|24547.9|24560.3|24548.3|24559|24547|3
1761059630000|2025-10-21 15:13:50|24559|24547|24557.4|24545.4|24560.3|24548.3|24557.4|24545.4|5
1761059640000|2025-10-21 15:14:00|24558.2|24546.2|24557.4|24545.4|24559.4|24547.4|24555.7|24543.7|16
1761059650000|2025-10-21 15:14:10|24560.7|24548.7|24567.4|24555.4|24568.6|24556.6|24560.7|24548.7|8
1761059660000|2025-10-21 15:14:20|24565.7|24553.7|24567.8|24555.8|24567.8|24555.8|24565.7|24553.7|3
1761059670000|2025-10-21 15:14:30|24566.9|24554.9|24567.4|24555.4|24567.4|24555.4|24566.5|24554.5|1
1761059680000|2025-10-21 15:14:40|24569.4|24557.4|24567.8|24555.8|24569.4|24557.4|24567.8|24555.8|8
1761059690000|2025-10-21 15:14:50|24568.2|24556.2|24569|24557|24569|24557|24568.2|24556.2|7
1761059700000|2025-10-21 15:15:00|24569.4|24557.4|24571.5|24559.5|24571.9|24559.9|24569.4|24557.4|5
1761059710000|2025-10-21 15:15:10|24571.9|24559.9|24570.7|24558.7|24572.8|24560.8|24570.7|24558.7|2
1761059720000|2025-10-21 15:15:20|24572.8|24560.8|24572.8|24560.8|24572.8|24560.8|24572.8|24560.8|5
1761059730000|2025-10-21 15:15:30|24573.2|24561.2|24572.8|24560.8|24575.3|24563.3|24572.8|24560.8|9
1761059740000|2025-10-21 15:15:40|||||||||1
1761059750000|2025-10-21 15:15:50|24576.1|24564.1|24576.1|24564.1|24576.1|24564.1|24575.7|24563.7|1
1761059760000|2025-10-21 15:16:00|24575.7|24563.7|24573.6|24561.6|24576.1|24564.1|24573.6|24561.6|4
1761059770000|2025-10-21 15:16:10|24575.3|24563.3|24576.1|24564.1|24576.5|24564.5|24575.3|24563.3|3
1761059780000|2025-10-21 15:16:20|24581.9|24569.9|24581.5|24569.5|24582.7|24570.7|24581.5|24569.5|5
1761059790000|2025-10-21 15:16:30|24581.9|24569.9|24583.6|24571.6|24583.6|24571.6|24581.9|24569.9|40
1761059800000|2025-10-21 15:16:40|24584.8|24572.8|24585.7|24573.7|24585.7|24573.7|24583.6|24571.6|96
1761059810000|2025-10-21 15:16:50|24584|24572|24586.9|24574.9|24586.9|24574.9|24583.6|24571.6|27
1761059820000|2025-10-21 15:17:00|24589|24577|24587.3|24575.3|24594.4|24582.4|24586.5|24574.5|51
1761059830000|2025-10-21 15:17:10|24587.8|24575.8|24590.3|24578.3|24590.3|24578.3|24586.1|24574.1|10
1761059840000|2025-10-21 15:17:20|24591.1|24579.1|24589|24577|24592.8|24580.8|24586.5|24574.5|31
1761059850000|2025-10-21 15:17:30|24588.6|24576.6|24594|24582|24594|24582|24586.9|24574.9|58
1761059860000|2025-10-21 15:17:40|24589.5|24577.5|24584.5|24572.5|24589.5|24577.5|24580.7|24568.7|74
1761059870000|2025-10-21 15:17:50|24585.7|24573.7|24589|24577|24590.7|24578.7|24585.7|24573.7|19
1761059880000|2025-10-21 15:18:00|24589.9|24577.9|24584|24572|24590.3|24578.3|24584|24572|24
1761059890000|2025-10-21 15:18:10|24586.5|24574.5|24586.5|24574.5|24586.5|24574.5|24586.5|24574.5|1
1761059900000|2025-10-21 15:18:20|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|7
1761059910000|2025-10-21 15:18:30|24588.2|24576.2|24588.2|24576.2|24588.6|24576.6|24588.2|24576.2|3
1761059920000|2025-10-21 15:18:40|24589.9|24577.9|24588.2|24576.2|24589.9|24577.9|24587.4|24575.4|8
1761059930000|2025-10-21 15:18:50|24590.7|24578.7|24588.2|24576.2|24590.7|24578.7|24588.2|24576.2|52
1761059940000|2025-10-21 15:19:00|24585.7|24573.7|24590.7|24578.7|24590.7|24578.7|24585.7|24573.7|9
1761059950000|2025-10-21 15:19:10|24591.5|24579.5|24591.5|24579.5|24592|24580|24591.5|24579.5|2
1761059960000|2025-10-21 15:19:20|24588.2|24576.2|24591.5|24579.5|24593.2|24581.2|24584.5|24572.5|10
1761059970000|2025-10-21 15:19:30|24590.7|24578.7|24587.4|24575.4|24590.7|24578.7|24587.4|24575.4|11
1761059980000|2025-10-21 15:19:40|24587|24575|24582|24570|24587|24575|24582|24570|18
1761059990000|2025-10-21 15:19:50|24582.4|24570.4|24582.4|24570.4|24582.4|24570.4|24582.4|24570.4|16
1761060000000|2025-10-21 15:20:00|24584.9|24572.9|24585.7|24573.7|24587|24575|24584.9|24572.9|10
1761060010000|2025-10-21 15:20:10|24585.3|24573.3|24588.2|24576.2|24588.2|24576.2|24584.9|24572.9|3
1761060020000|2025-10-21 15:20:20|24587.8|24575.8|24586.6|24574.6|24587.8|24575.8|24584.5|24572.5|11
1761060030000|2025-10-21 15:20:30|24585.7|24573.7|24586.6|24574.6|24586.6|24574.6|24584.9|24572.9|8
1761060040000|2025-10-21 15:20:40|24585.7|24573.7|24584.9|24572.9|24588.2|24576.2|24584.9|24572.9|24
1761060050000|2025-10-21 15:20:50|24588.2|24576.2|24589.9|24577.9|24592|24580|24588.2|24576.2|14
1761060060000|2025-10-21 15:21:00|24592.4|24580.4|24592|24580|24593.2|24581.2|24589.9|24577.9|11
1761060070000|2025-10-21 15:21:10|24589.9|24577.9|24593.2|24581.2|24593.2|24581.2|24589.9|24577.9|7
1761060080000|2025-10-21 15:21:20|24592.4|24580.4|24595.3|24583.3|24595.3|24583.3|24591.5|24579.5|2
1761060090000|2025-10-21 15:21:30|24595.7|24583.7|24594.5|24582.5|24595.7|24583.7|24593.2|24581.2|3
1761060100000|2025-10-21 15:21:40|24593.2|24581.2|24594.9|24582.9|24594.9|24582.9|24590.7|24578.7|22
1761060110000|2025-10-21 15:21:50|24595.7|24583.7|24593.6|24581.6|24595.7|24583.7|24593.2|24581.2|5
1761060120000|2025-10-21 15:22:00|24594.9|24582.9|24595.3|24583.3|24596.1|24584.1|24593.6|24581.6|5
1761060130000|2025-10-21 15:22:10|24594.9|24582.9|24594.1|24582.1|24594.9|24582.9|24594.1|24582.1|0
1761060140000|2025-10-21 15:22:20|24594.5|24582.5|24592.8|24580.8|24594.5|24582.5|24590.7|24578.7|14
1761060150000|2025-10-21 15:22:30|24590.3|24578.3|24587.4|24575.4|24590.7|24578.7|24584.9|24572.9|51
1761060170000|2025-10-21 15:22:50|24589.5|24577.5|24592|24580|24592|24580|24589.5|24577.5|13
1761060180000|2025-10-21 15:23:00|24593.6|24581.6|24590.3|24578.3|24593.6|24581.6|24590.3|24578.3|7
1761060190000|2025-10-21 15:23:10|24590.7|24578.7|24593.2|24581.2|24594.1|24582.1|24590.7|24578.7|2
1761060200000|2025-10-21 15:23:20|24592.4|24580.4|24591.6|24579.6|24593.2|24581.2|24591.6|24579.6|5
1761060210000|2025-10-21 15:23:30|24592.4|24580.4|24591.6|24579.6|24592.4|24580.4|24591.6|24579.6|2
1761060220000|2025-10-21 15:23:40|24593.2|24581.2|24594.9|24582.9|24594.9|24582.9|24593.2|24581.2|1
1761060230000|2025-10-21 15:23:50|24595.7|24583.7|24596.2|24584.2|24596.2|24584.2|24595.7|24583.7|2
1761060240000|2025-10-21 15:24:00|24595.7|24583.7|24596.2|24584.2|24596.2|24584.2|24595.7|24583.7|3
1761060250000|2025-10-21 15:24:10|24595.7|24583.7|24595.7|24583.7|24595.7|24583.7|24594.9|24582.9|2
1761060260000|2025-10-21 15:24:20|24594.9|24582.9|24594.9|24582.9|24594.9|24582.9|24594.5|24582.5|0
1761060270000|2025-10-21 15:24:30|24593.2|24581.2|24592|24580|24594.5|24582.5|24591.2|24579.2|7
1761060280000|2025-10-21 15:24:40|24591.2|24579.2|24590.3|24578.3|24592|24580|24590.3|24578.3|14
1761060290000|2025-10-21 15:24:50|24592|24580|24592|24580|24592|24580|24592|24580|15
1761060300000|2025-10-21 15:25:00|24591.1|24579.1|24592|24580|24592.8|24580.8|24589.5|24577.5|9
1761060310000|2025-10-21 15:25:10|24591.6|24579.6|24592.8|24580.8|24592.8|24580.8|24591.6|24579.6|1
1761060320000|2025-10-21 15:25:20|24593.6|24581.6|24594.5|24582.5|24596.6|24584.6|24593.6|24581.6|9
1761060330000|2025-10-21 15:25:30|24594.9|24582.9|24594|24582|24594.9|24582.9|24594|24582|1
1761060340000|2025-10-21 15:25:40|24594.9|24582.9|24591.5|24579.5|24594.9|24582.9|24591.5|24579.5|4
1761060350000|2025-10-21 15:25:50|||||||||14
1761060360000|2025-10-21 15:26:00|24592|24580|24594.9|24582.9|24594.9|24582.9|24591.5|24579.5|4
1761060370000|2025-10-21 15:26:10|24594.5|24582.5|24596.5|24584.5|24596.5|24584.5|24594.5|24582.5|4
1761060380000|2025-10-21 15:26:20|24595.7|24583.7|24593.2|24581.2|24595.7|24583.7|24592|24580|6
1761060390000|2025-10-21 15:26:30|24592.8|24580.8|24593.2|24581.2|24593.2|24581.2|24591.1|24579.1|22
1761060400000|2025-10-21 15:26:40|24596.1|24584.1|24594.9|24582.9|24596.1|24584.1|24594.9|24582.9|6
1761060410000|2025-10-21 15:26:50|24594.4|24582.4|24591.1|24579.1|24594.4|24582.4|24591.1|24579.1|4
1761060420000|2025-10-21 15:27:00|24591.9|24579.9|24594|24582|24594|24582|24591.1|24579.1|7
1761060430000|2025-10-21 15:27:10|24594.9|24582.9|24592.8|24580.8|24594.9|24582.9|24592.8|24580.8|2
1761060440000|2025-10-21 15:27:20|24593.2|24581.2|24592.4|24580.4|24594|24582|24592.4|24580.4|3
1761060450000|2025-10-21 15:27:30|24591.5|24579.5|24591.5|24579.5|24591.5|24579.5|24591.5|24579.5|6
1761060460000|2025-10-21 15:27:40|24592.8|24580.8|24592.8|24580.8|24592.8|24580.8|24592.8|24580.8|1
1761060470000|2025-10-21 15:27:50|24593.2|24581.2|24593.2|24581.2|24593.2|24581.2|24593.2|24581.2|2
1761060480000|2025-10-21 15:28:00|24591.5|24579.5|24591.5|24579.5|24592.4|24580.4|24591.5|24579.5|10
1761060490000|2025-10-21 15:28:10|24590.7|24578.7|24590.7|24578.7|24590.7|24578.7|24590.3|24578.3|6
1761060500000|2025-10-21 15:28:20|24591.5|24579.5|24593.6|24581.6|24593.6|24581.6|24591.5|24579.5|26
1761060510000|2025-10-21 15:28:30|24592.4|24580.4|24591.1|24579.1|24592.4|24580.4|24591.1|24579.1|8
1761060520000|2025-10-21 15:28:40|24590.3|24578.3|24590.3|24578.3|24590.3|24578.3|24590.3|24578.3|3
1761060530000|2025-10-21 15:28:50|24591.5|24579.5|24591.1|24579.1|24592.4|24580.4|24591.1|24579.1|5
1761060540000|2025-10-21 15:29:00|24591.5|24579.5|24591.1|24579.1|24591.5|24579.5|24591.1|24579.1|0
1761060550000|2025-10-21 15:29:10|24586.5|24574.5|24584|24572|24586.5|24574.5|24584|24572|10
1761060560000|2025-10-21 15:29:20|24580.7|24568.7|24561.5|24549.5|24580.7|24568.7|24561.5|24549.5|35
1761060570000|2025-10-21 15:29:30|24559.4|24547.4|24558.6|24546.6|24559.8|24547.8|24558.2|24546.2|13
1761060580000|2025-10-21 15:29:40|24559|24547|24554|24542|24559|24547|24554|24542|10
1761060590000|2025-10-21 15:29:50|24554.8|24542.8|24559.9|24547.9|24559.9|24547.9|24554|24542|24
1761060600000|2025-10-21 15:30:00|24557.4|24545.4|24557.8|24545.8|24559.9|24547.9|24556.1|24544.1|6
1761060610000|2025-10-21 15:30:10|24558.6|24546.6|24564.9|24552.9|24565.3|24553.3|24558.2|24546.2|5
1761060620000|2025-10-21 15:30:20|24565.3|24553.3|24565.3|24553.3|24565.3|24553.3|24564.9|24552.9|0
1761060630000|2025-10-21 15:30:30|24564.9|24552.9|24567.4|24555.4|24567.4|24555.4|24564.9|24552.9|1
1761060640000|2025-10-21 15:30:40|24566.5|24554.5|24571.5|24559.5|24571.5|24559.5|24566.1|24554.1|13
1761060650000|2025-10-21 15:30:50|24572.3|24560.3|24571.5|24559.5|24572.3|24560.3|24570.7|24558.7|8
1761060660000|2025-10-21 15:31:00|24570.7|24558.7|24571.5|24559.5|24571.5|24559.5|24570.3|24558.3|2
1761060670000|2025-10-21 15:31:10|24570.7|24558.7|24571.5|24559.5|24571.5|24559.5|24570.7|24558.7|5
1761060700000|2025-10-21 15:31:40|24574.8|24562.8|24576.1|24564.1|24576.1|24564.1|24574.8|24562.8|26
1761060710000|2025-10-21 15:31:50|24576.5|24564.5|24581.9|24569.9|24586.1|24574.1|24576.5|24564.5|34
1761060720000|2025-10-21 15:32:00|24583.2|24571.2|24583.2|24571.2|24584|24572|24583.2|24571.2|1
1761060740000|2025-10-21 15:32:20|24576.5|24564.5|24577.8|24565.8|24577.8|24565.8|24575.7|24563.7|3
1761060750000|2025-10-21 15:32:30|24576.5|24564.5|24574.4|24562.4|24576.5|24564.5|24574.4|24562.4|3
1761060760000|2025-10-21 15:32:40|24576.9|24564.9|24569.4|24557.4|24576.9|24564.9|24569.4|24557.4|22
1761060770000|2025-10-21 15:32:50|24569.8|24557.8|24569.8|24557.8|24573.2|24561.2|24569.8|24557.8|4
1761060780000|2025-10-21 15:33:00|24571.1|24559.1|24571.1|24559.1|24571.1|24559.1|24570.7|24558.7|2
1761060790000|2025-10-21 15:33:10|24570.7|24558.7|24563.6|24551.6|24570.7|24558.7|24562.3|24550.3|21
1761060800000|2025-10-21 15:33:20|24564|24552|24563.2|24551.2|24566.1|24554.1|24563.2|24551.2|9
1761060810000|2025-10-21 15:33:30|24562.3|24550.3|24562.3|24550.3|24565.7|24553.7|24562.3|24550.3|1
1761060820000|2025-10-21 15:33:40|24560.7|24548.7|24568.2|24556.2|24568.2|24556.2|24559.8|24547.8|21
1761060830000|2025-10-21 15:33:50|24567.4|24555.4|24560.3|24548.3|24567.4|24555.4|24559.4|24547.4|2
1761060840000|2025-10-21 15:34:00|24561.5|24549.5|24569.9|24557.9|24569.9|24557.9|24559.4|24547.4|5
1761060850000|2025-10-21 15:34:10|24569.4|24557.4|24566.9|24554.9|24570.7|24558.7|24566.9|24554.9|4
1761060860000|2025-10-21 15:34:20|24566.5|24554.5|24564.9|24552.9|24566.5|24554.5|24564.9|24552.9|0
1761060870000|2025-10-21 15:34:30|24565.7|24553.7|24569|24557|24569|24557|24565.7|24553.7|4
1761060880000|2025-10-21 15:34:40|24568.2|24556.2|24566.9|24554.9|24568.2|24556.2|24564|24552|4
1761060890000|2025-10-21 15:34:50|24567.4|24555.4|24559.4|24547.4|24567.4|24555.4|24559|24547|1
1761060900000|2025-10-21 15:35:00|24559|24547|24560.2|24548.2|24561.5|24549.5|24553.2|24541.2|15
1761060910000|2025-10-21 15:35:10|24559|24547|24536.5|24524.5|24559|24547|24536.5|24524.5|29
1761060920000|2025-10-21 15:35:20|24534|24522|24519.8|24507.8|24534|24522|24519|24507|27
1761060930000|2025-10-21 15:35:30|24517.3|24505.3|24511|24499|24517.3|24505.3|24511|24499|21
1761060940000|2025-10-21 15:35:40|24511.9|24499.9|24511.5|24499.5|24512.7|24500.7|24510.6|24498.6|11
1761060950000|2025-10-21 15:35:50|24509.8|24497.8|24503.1|24491.1|24509.8|24497.8|24503.1|24491.1|65
1761060960000|2025-10-21 15:36:00|24505.6|24493.6|24506|24494|24508.1|24496.1|24505.6|24493.6|7
1761060970000|2025-10-21 15:36:10|24505.6|24493.6|24504.8|24492.8|24506|24494|24500.2|24488.2|11
1761060980000|2025-10-21 15:36:20|24502.7|24490.7|24500.2|24488.2|24502.7|24490.7|24499.8|24487.8|7
1761060990000|2025-10-21 15:36:30|24501|24489|24501.5|24489.5|24506|24494|24499|24487|30
1761061000000|2025-10-21 15:36:40|24503.5|24491.5|24500.6|24488.6|24503.5|24491.5|24499.8|24487.8|4
1761061010000|2025-10-21 15:36:50|24501|24489|24502.3|24490.3|24503.5|24491.5|24500.6|24488.6|2
1761061020000|2025-10-21 15:37:00|24504|24492|24508.1|24496.1|24510.2|24498.2|24504|24492|4
1761061030000|2025-10-21 15:37:10|24507.3|24495.3|24508.1|24496.1|24509.4|24497.4|24504.8|24492.8|6
1761061040000|2025-10-21 15:37:20|24507.3|24495.3|24503.6|24491.6|24507.3|24495.3|24503.6|24491.6|10
1761061050000|2025-10-21 15:37:30|24503.1|24491.1|24505.6|24493.6|24505.6|24493.6|24503.1|24491.1|28
1761061060000|2025-10-21 15:37:40|24506.9|24494.9|24502.3|24490.3|24506.9|24494.9|24502.3|24490.3|10
1761061070000|2025-10-21 15:37:50|24501.9|24489.9|24502.7|24490.7|24505.2|24493.2|24500.6|24488.6|15
1761061080000|2025-10-21 15:38:00|24504|24492|24504.4|24492.4|24504.4|24492.4|24503.1|24491.1|1
1761061090000|2025-10-21 15:38:10|24504|24492|24509.8|24497.8|24510.2|24498.2|24504|24492|15
1761061100000|2025-10-21 15:38:20|24510.2|24498.2|24509.8|24497.8|24511.5|24499.5|24509.8|24497.8|2
1761061110000|2025-10-21 15:38:30|24509|24497|24510.2|24498.2|24510.2|24498.2|24508.6|24496.6|7
1761061120000|2025-10-21 15:38:40|24507.7|24495.7|24507.3|24495.3|24507.7|24495.7|24507.3|24495.3|7
1761061130000|2025-10-21 15:38:50|24506.9|24494.9|24501.5|24489.5|24506.9|24494.9|24501.5|24489.5|7
1761061140000|2025-10-21 15:39:00|24501.1|24489.1|24502.3|24490.3|24504.8|24492.8|24501.1|24489.1|9
1761061150000|2025-10-21 15:39:10|24501.5|24489.5|24500.2|24488.2|24501.9|24489.9|24499.8|24487.8|9
1761061160000|2025-10-21 15:39:20|24501.5|24489.5|24499|24487|24501.5|24489.5|24499|24487|9
1761061170000|2025-10-21 15:39:30|24495.2|24483.2|24489.4|24477.4|24496.5|24484.5|24489|24477|15
1761061180000|2025-10-21 15:39:40|24489.8|24477.8|24489|24477|24489.8|24477.8|24489|24477|2
1761061190000|2025-10-21 15:39:50|24488.6|24476.6|24489.4|24477.4|24491.9|24479.9|24486.5|24474.5|7
1761061200000|2025-10-21 15:40:00|24492.3|24480.3|24485.2|24473.2|24492.3|24480.3|24485.2|24473.2|22
1761061210000|2025-10-21 15:40:10|24484.8|24472.8|24486.9|24474.9|24486.9|24474.9|24484.8|24472.8|5
1761061220000|2025-10-21 15:40:20|24485.7|24473.7|24490.7|24478.7|24490.7|24478.7|24483.2|24471.2|9
1761061230000|2025-10-21 15:40:30|24491.5|24479.5|24488.2|24476.2|24491.5|24479.5|24488.2|24476.2|4
1761061240000|2025-10-21 15:40:40|24487.3|24475.3|24500.7|24488.7|24503.2|24491.2|24486.9|24474.9|8
1761061250000|2025-10-21 15:40:50|24501.5|24489.5|24509|24497|24509|24497|24501.5|24489.5|17
1761061260000|2025-10-21 15:41:00|24510.3|24498.3|24521.9|24509.9|24521.9|24509.9|24509.8|24497.8|13
1761061270000|2025-10-21 15:41:10|24521.5|24509.5|24526.9|24514.9|24528.2|24516.2|24521.5|24509.5|2
1761061280000|2025-10-21 15:41:20|24527.8|24515.8|24530.7|24518.7|24530.7|24518.7|24527.4|24515.4|3
1761061290000|2025-10-21 15:41:30|24541.1|24529.1|24545.7|24533.7|24545.7|24533.7|24541.1|24529.1|7
1761061300000|2025-10-21 15:41:40|24547.3|24535.3|24548.6|24536.6|24548.6|24536.6|24547.3|24535.3|2
1761061310000|2025-10-21 15:41:50|24551.1|24539.1|24553.2|24541.2|24553.6|24541.6|24550.7|24538.7|1
1761061320000|2025-10-21 15:42:00|24553.6|24541.6|24554.4|24542.4|24555.7|24543.7|24552.3|24540.3|8
1761061330000|2025-10-21 15:42:10|24553.6|24541.6|24558.6|24546.6|24561.1|24549.1|24553.6|24541.6|9
1761061340000|2025-10-21 15:42:20|24559|24547|24563.2|24551.2|24563.2|24551.2|24558.6|24546.6|3
1761061350000|2025-10-21 15:42:30|24563.6|24551.6|24568.6|24556.6|24570.7|24558.7|24563.6|24551.6|2
1761061360000|2025-10-21 15:42:40|24570.3|24558.3|24572.3|24560.3|24576.5|24564.5|24570.3|24558.3|4
1761061370000|2025-10-21 15:42:50|24571.9|24559.9|24561.9|24549.9|24572.7|24560.7|24561.9|24549.9|24
1761061380000|2025-10-21 15:43:00|24564.4|24552.4|24561.5|24549.5|24564.4|24552.4|24560.3|24548.3|8
1761061390000|2025-10-21 15:43:10|24560.7|24548.7|24567.7|24555.7|24567.7|24555.7|24560.7|24548.7|6
1761061400000|2025-10-21 15:43:20|24569.4|24557.4|24568.2|24556.2|24569.4|24557.4|24563.6|24551.6|10
1761061410000|2025-10-21 15:43:30|24566.5|24554.5|24568.2|24556.2|24568.2|24556.2|24566.1|24554.1|3
1761061420000|2025-10-21 15:43:40|24566.1|24554.1|24563.6|24551.6|24566.1|24554.1|24563.6|24551.6|3
1761061430000|2025-10-21 15:43:50|24566.1|24554.1|24568.2|24556.2|24568.6|24556.6|24566.1|24554.1|3
1761061440000|2025-10-21 15:44:00|24568.6|24556.6|24568.2|24556.2|24571.1|24559.1|24568.2|24556.2|4
1761061450000|2025-10-21 15:44:10|24568.6|24556.6|24573.6|24561.6|24573.6|24561.6|24568.6|24556.6|4
1761061460000|2025-10-21 15:44:20|24574.4|24562.4|24573.2|24561.2|24574.4|24562.4|24573.2|24561.2|1
1761061470000|2025-10-21 15:44:30|24570.7|24558.7|24569.4|24557.4|24570.7|24558.7|24569.4|24557.4|7
1761061480000|2025-10-21 15:44:40|24566.1|24554.1|24568.2|24556.2|24568.6|24556.6|24566.1|24554.1|6
1761061490000|2025-10-21 15:44:50|||||||||4
1761061500000|2025-10-21 15:45:00|24566.5|24554.5|24569|24557|24569|24557|24566.5|24554.5|2
1761061510000|2025-10-21 15:45:10|24569.8|24557.8|24570.7|24558.7|24570.7|24558.7|24569|24557|1
1761061530000|2025-10-21 15:45:30|24579|24567|24583.2|24571.2|24583.2|24571.2|24578.6|24566.6|17
1761061540000|2025-10-21 15:45:40|24583.6|24571.6|24579.8|24567.8|24583.6|24571.6|24579.8|24567.8|3
1761061560000|2025-10-21 15:46:00|24579|24567|24578.2|24566.2|24579|24567|24576.5|24564.5|8
1761061570000|2025-10-21 15:46:10|24577.3|24565.3|24576.1|24564.1|24577.3|24565.3|24576.1|24564.1|1
1761061580000|2025-10-21 15:46:20|24579.8|24567.8|24583.6|24571.6|24583.6|24571.6|24579.8|24567.8|15
1761061590000|2025-10-21 15:46:30|24584|24572|24584|24572|24584|24572|24581.9|24569.9|7
1761061600000|2025-10-21 15:46:40|24584.8|24572.8|24586.5|24574.5|24589|24577|24584.8|24572.8|8
1761061610000|2025-10-21 15:46:50|24587.8|24575.8|24584|24572|24587.8|24575.8|24584|24572|1
1761061620000|2025-10-21 15:47:00|24585.7|24573.7|24586.5|24574.5|24588.2|24576.2|24585.7|24573.7|4
1761061630000|2025-10-21 15:47:10|24582.8|24570.8|24582.4|24570.4|24584.9|24572.9|24582.4|24570.4|8
1761061640000|2025-10-21 15:47:20|24581.5|24569.5|24581.9|24569.9|24582.4|24570.4|24580.7|24568.7|3
1761061650000|2025-10-21 15:47:30|24582.4|24570.4|24582.8|24570.8|24582.8|24570.8|24581.9|24569.9|2
1761061660000|2025-10-21 15:47:40|24582.4|24570.4|24581.5|24569.5|24582.4|24570.4|24581.5|24569.5|1
1761061670000|2025-10-21 15:47:50|24579|24567|24579.9|24567.9|24579.9|24567.9|24579|24567|7
1761061680000|2025-10-21 15:48:00|24582|24570|24582.8|24570.8|24582.8|24570.8|24582|24570|3
1761061690000|2025-10-21 15:48:10|||||||||1
1761061700000|2025-10-21 15:48:20|24576.5|24564.5|24570.7|24558.7|24577.4|24565.4|24570.7|24558.7|9
1761061710000|2025-10-21 15:48:30|24568.6|24556.6|24563.6|24551.6|24568.6|24556.6|24563.6|24551.6|3
1761061720000|2025-10-21 15:48:40|24564.9|24552.9|24566.1|24554.1|24566.1|24554.1|24564.9|24552.9|8
1761061730000|2025-10-21 15:48:50|24563.6|24551.6|24563.6|24551.6|24563.6|24551.6|24563.6|24551.6|2
1761061740000|2025-10-21 15:49:00|24565.7|24553.7|24566.6|24554.6|24566.6|24554.6|24564.1|24552.1|2
1761061750000|2025-10-21 15:49:10|24565.7|24553.7|24564.1|24552.1|24565.7|24553.7|24564.1|24552.1|0
1761061760000|2025-10-21 15:49:20|||||||||5
1761061770000|2025-10-21 15:49:30|24564.9|24552.9|24566.2|24554.2|24567|24555|24564.9|24552.9|7
1761061780000|2025-10-21 15:49:40|24569.5|24557.5|24574.1|24562.1|24574.1|24562.1|24569.5|24557.5|2
1761061790000|2025-10-21 15:49:50|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|1
1761061800000|2025-10-21 15:50:00|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|0
1761061810000|2025-10-21 15:50:10|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|0
1761061820000|2025-10-21 15:50:20|24565.7|24553.7|24566.6|24554.6|24566.6|24554.6|24565.3|24553.3|5
1761061830000|2025-10-21 15:50:30|24565.3|24553.3|24565.3|24553.3|24566.1|24554.1|24565.3|24553.3|1
1761061840000|2025-10-21 15:50:40|24565.7|24553.7|24567|24555|24568.6|24556.6|24565.7|24553.7|4
1761061850000|2025-10-21 15:50:50|24567.8|24555.8|24566.1|24554.1|24567.8|24555.8|24566.1|24554.1|0
1761061860000|2025-10-21 15:51:00|24567|24555|24569.9|24557.9|24569.9|24557.9|24567|24555|1
1761061870000|2025-10-21 15:51:10|24568.6|24556.6|24572.4|24560.4|24573.2|24561.2|24567.8|24555.8|9
1761061880000|2025-10-21 15:51:20|24573.2|24561.2|24569.1|24557.1|24573.2|24561.2|24569.1|24557.1|6
1761061890000|2025-10-21 15:51:30|24569.5|24557.5|24569.5|24557.5|24569.5|24557.5|24569.5|24557.5|0
1761061910000|2025-10-21 15:51:50|24568.2|24556.2|24574.5|24562.5|24574.5|24562.5|24568.2|24556.2|3
1761061920000|2025-10-21 15:52:00|24574.9|24562.9|24571.2|24559.2|24574.9|24562.9|24570.3|24558.3|19
1761061930000|2025-10-21 15:52:10|24570.3|24558.3|24570.3|24558.3|24571.2|24559.2|24570.3|24558.3|1
1761061940000|2025-10-21 15:52:20|24569.9|24557.9|24572.8|24560.8|24573.7|24561.7|24569.9|24557.9|2
1761061950000|2025-10-21 15:52:30|24571.6|24559.6|24575.3|24563.3|24575.3|24563.3|24571.6|24559.6|2
1761061960000|2025-10-21 15:52:40|24572.8|24560.8|24572.8|24560.8|24575.3|24563.3|24572.8|24560.8|5
1761061970000|2025-10-21 15:52:50|24573.7|24561.7|24574.9|24562.9|24575.3|24563.3|24573.7|24561.7|5
1761061980000|2025-10-21 15:53:00|24568.3|24556.3|24562.8|24550.8|24568.3|24556.3|24562.8|24550.8|6
1761062000000|2025-10-21 15:53:20|24562.4|24550.4|24562.8|24550.8|24562.8|24550.8|24562.4|24550.4|0
1761062010000|2025-10-21 15:53:30|24562.4|24550.4|24562.8|24550.8|24562.8|24550.8|24561.6|24549.6|2
1761062030000|2025-10-21 15:53:50|24564.9|24552.9|24566.6|24554.6|24567.4|24555.4|24564.9|24552.9|1
1761062040000|2025-10-21 15:54:00|24567.4|24555.4|24568.2|24556.2|24568.2|24556.2|24566.6|24554.6|9
1761062050000|2025-10-21 15:54:10|24568.7|24556.7|24572.4|24560.4|24572.4|24560.4|24568.7|24556.7|2
1761062060000|2025-10-21 15:54:20|24573.7|24561.7|24579.9|24567.9|24579.9|24567.9|24573.7|24561.7|13
1761062070000|2025-10-21 15:54:30|24578.7|24566.7|24582.4|24570.4|24582.4|24570.4|24578.7|24566.7|8
1761062080000|2025-10-21 15:54:40|24581.2|24569.2|24579.9|24567.9|24581.2|24569.2|24579.9|24567.9|0
1761062100000|2025-10-21 15:55:00|24577.8|24565.8|24579.1|24567.1|24579.1|24567.1|24577.8|24565.8|2
1761062120000|2025-10-21 15:55:20|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|24579.1|24567.1|3
1761062130000|2025-10-21 15:55:30|24581.6|24569.6|24583.2|24571.2|24585.7|24573.7|24580.7|24568.7|9
1761062140000|2025-10-21 15:55:40|24582.8|24570.8|24572.4|24560.4|24582.8|24570.8|24572.4|24560.4|17
1761062150000|2025-10-21 15:55:50|24567|24555|24569.5|24557.5|24569.5|24557.5|24567|24555|7
1761062160000|2025-10-21 15:56:00|24563.7|24551.7|24554.1|24542.1|24563.7|24551.7|24554.1|24542.1|10
1761062170000|2025-10-21 15:56:10|24554.5|24542.5|24557|24545|24559.1|24547.1|24554.5|24542.5|3
1761062180000|2025-10-21 15:56:20|24556.6|24544.6|24556.6|24544.6|24556.6|24544.6|24556.6|24544.6|0
1761062190000|2025-10-21 15:56:30|24557|24545|24557|24545|24557|24545|24557|24545|0
1761062210000|2025-10-21 15:56:50|24556.6|24544.6|24565.7|24553.7|24565.7|24553.7|24556.6|24544.6|15
1761062220000|2025-10-21 15:57:00|24564.9|24552.9|24563.7|24551.7|24565.7|24553.7|24563.7|24551.7|1
1761062230000|2025-10-21 15:57:10|24565.7|24553.7|24563.2|24551.2|24565.7|24553.7|24563.2|24551.2|4
1761062240000|2025-10-21 15:57:20|24563.7|24551.7|24569.1|24557.1|24569.1|24557.1|24563.7|24551.7|1
1761062250000|2025-10-21 15:57:30|24567.4|24555.4|24564.5|24552.5|24567.4|24555.4|24564.5|24552.5|10
1761062260000|2025-10-21 15:57:40|24563.2|24551.2|24556.6|24544.6|24564.1|24552.1|24556.6|24544.6|7
1761062280000|2025-10-21 15:58:00|24557.4|24545.4|24561.2|24549.2|24562|24550|24557.4|24545.4|9
1761062290000|2025-10-21 15:58:10|24560.3|24548.3|24561.2|24549.2|24561.2|24549.2|24559.9|24547.9|2
1761062300000|2025-10-21 15:58:20|24560.7|24548.7|24558.7|24546.7|24561.2|24549.2|24558.7|24546.7|4
1761062310000|2025-10-21 15:58:30|24560.3|24548.3|24558.7|24546.7|24560.3|24548.3|24557.4|24545.4|1
1761062320000|2025-10-21 15:58:40|24559.1|24547.1|24561.2|24549.2|24561.2|24549.2|24558.3|24546.3|2
1761062330000|2025-10-21 15:58:50|24560.7|24548.7|24560.7|24548.7|24560.7|24548.7|24560.7|24548.7|2
1761062340000|2025-10-21 15:59:00|24561.2|24549.2|24559.9|24547.9|24561.6|24549.6|24559.9|24547.9|0
1761062350000|2025-10-21 15:59:10|24560.7|24548.7|24563.2|24551.2|24563.2|24551.2|24560.7|24548.7|2
1761062360000|2025-10-21 15:59:20|24566.2|24554.2|24566.2|24554.2|24566.2|24554.2|24566.2|24554.2|2
1761062370000|2025-10-21 15:59:30|24565.7|24553.7|24563.7|24551.7|24565.7|24553.7|24561.2|24549.2|3
1761062390000|2025-10-21 15:59:50|||||||||1
1761062400000|2025-10-21 16:00:00|24562.8|24550.8|24562|24550|24562.8|24550.8|24558.7|24546.7|7
1761062410000|2025-10-21 16:00:10|24561.6|24549.6|24565.3|24553.3|24565.3|24553.3|24559.1|24547.1|10
1761062430000|2025-10-21 16:00:30|24564.1|24552.1|24563.3|24551.3|24564.1|24552.1|24563.3|24551.3|1
1761062440000|2025-10-21 16:00:40|24560.4|24548.4|24560.4|24548.4|24560.4|24548.4|24560.4|24548.4|1
1761062450000|2025-10-21 16:00:50|24561.6|24549.6|24561.6|24549.6|24561.6|24549.6|24561.6|24549.6|1
1761062460000|2025-10-21 16:01:00|24560.4|24548.4|24560.4|24548.4|24560.4|24548.4|24560.4|24548.4|3
1761062470000|2025-10-21 16:01:10|24559.9|24547.9|24557.9|24545.9|24560.4|24548.4|24557.9|24545.9|0
1761062480000|2025-10-21 16:01:20|24558.7|24546.7|24560.4|24548.4|24560.4|24548.4|24558.7|24546.7|3
1761062500000|2025-10-21 16:01:40|24562.4|24550.4|24562|24550|24562.4|24550.4|24562|24550|4
1761062510000|2025-10-21 16:01:50|24564.1|24552.1|24564.1|24552.1|24564.1|24552.1|24564.1|24552.1|1
1761062520000|2025-10-21 16:02:00|24564.5|24552.5|24569.5|24557.5|24569.5|24557.5|24564.5|24552.5|12
1761062530000|2025-10-21 16:02:10|24569.1|24557.1|24567.4|24555.4|24569.1|24557.1|24567.4|24555.4|0
1761062550000|2025-10-21 16:02:30|24569.5|24557.5|24569.1|24557.1|24569.5|24557.5|24569.1|24557.1|5
1761062560000|2025-10-21 16:02:40|24569.5|24557.5|24570.8|24558.8|24570.8|24558.8|24569.5|24557.5|2
1761062570000|2025-10-21 16:02:50|24569.9|24557.9|24569.1|24557.1|24569.9|24557.9|24568.3|24556.3|3
1761062580000|2025-10-21 16:03:00|24570.4|24558.4|24564.5|24552.5|24570.4|24558.4|24564.5|24552.5|2
1761062590000|2025-10-21 16:03:10|24562|24550|24564.5|24552.5|24564.5|24552.5|24562|24550|0
1761062600000|2025-10-21 16:03:20|24564.1|24552.1|24564.5|24552.5|24564.5|24552.5|24564.1|24552.1|0
1761062620000|2025-10-21 16:03:40|24566.2|24554.2|24569.1|24557.1|24569.1|24557.1|24566.2|24554.2|1
1761062630000|2025-10-21 16:03:50|24569.9|24557.9|24569.5|24557.5|24572|24560|24569.1|24557.1|3
1761062640000|2025-10-21 16:04:00|24569.1|24557.1|24567|24555|24569.1|24557.1|24566.6|24554.6|2
1761062650000|2025-10-21 16:04:10|||||||||1
1761062660000|2025-10-21 16:04:20|24568.3|24556.3|24570.3|24558.3|24570.3|24558.3|24568.3|24556.3|3
1761062670000|2025-10-21 16:04:30|24573.7|24561.7|24571.6|24559.6|24573.7|24561.7|24571.6|24559.6|6
1761062690000|2025-10-21 16:04:50|24570.3|24558.3|24571.6|24559.6|24571.6|24559.6|24570.3|24558.3|1
1761062700000|2025-10-21 16:05:00|24572.4|24560.4|24574.1|24562.1|24574.9|24562.9|24572.4|24560.4|5
1761062710000|2025-10-21 16:05:10|24573.7|24561.7|24573.2|24561.2|24573.7|24561.7|24573.2|24561.2|0
1761062720000|2025-10-21 16:05:20|||||||||6
1761062730000|2025-10-21 16:05:30|24575.7|24563.7|24579.5|24567.5|24579.5|24567.5|24575.7|24563.7|28
1761062740000|2025-10-21 16:05:40|24578.6|24566.6|24579.5|24567.5|24579.5|24567.5|24578.6|24566.6|1
1761062750000|2025-10-21 16:05:50|24578.6|24566.6|24579.5|24567.5|24579.5|24567.5|24578.6|24566.6|1
1761062760000|2025-10-21 16:06:00|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|3
1761062770000|2025-10-21 16:06:10|||||||||1
1761062780000|2025-10-21 16:06:20|24579.1|24567.1|24572.4|24560.4|24579.1|24567.1|24572.4|24560.4|3
1761062800000|2025-10-21 16:06:40|24571.6|24559.6|24574.9|24562.9|24575.3|24563.3|24571.6|24559.6|3
1761062810000|2025-10-21 16:06:50|24575.3|24563.3|24572.8|24560.8|24575.3|24563.3|24572.8|24560.8|2
1761062820000|2025-10-21 16:07:00|24572|24560|24572.8|24560.8|24572.8|24560.8|24572|24560|3
1761062830000|2025-10-21 16:07:10|24575.7|24563.7|24575.3|24563.3|24576.6|24564.6|24575.3|24563.3|5
1761062840000|2025-10-21 16:07:20|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|24579.1|24567.1|5
1761062860000|2025-10-21 16:07:40|24582.4|24570.4|24580.3|24568.3|24583.6|24571.6|24580.3|24568.3|9
1761062870000|2025-10-21 16:07:50|24579.5|24567.5|24580.3|24568.3|24580.3|24568.3|24579.5|24567.5|1
1761062880000|2025-10-21 16:08:00|24582|24570|24582.4|24570.4|24582.4|24570.4|24582|24570|0
1761062890000|2025-10-21 16:08:10|24580.7|24568.7|24582.8|24570.8|24582.8|24570.8|24580.3|24568.3|5
1761062900000|2025-10-21 16:08:20|24583.6|24571.6|24585.3|24573.3|24585.3|24573.3|24583.6|24571.6|7
1761062910000|2025-10-21 16:08:30|24584.9|24572.9|24577.8|24565.8|24584.9|24572.9|24577|24565|9
1761062920000|2025-10-21 16:08:40|24578.7|24566.7|24574.9|24562.9|24579.9|24567.9|24574.9|24562.9|9
1761062930000|2025-10-21 16:08:50|24576.6|24564.6|24579.9|24567.9|24580.7|24568.7|24576.6|24564.6|2
1761062940000|2025-10-21 16:09:00|24581.6|24569.6|24581.6|24569.6|24581.6|24569.6|24581.6|24569.6|2
1761062950000|2025-10-21 16:09:10|24574.9|24562.9|24572.8|24560.8|24574.9|24562.9|24572.8|24560.8|5
1761062960000|2025-10-21 16:09:20|24572|24560|24572.8|24560.8|24572.8|24560.8|24572|24560|0
1761062970000|2025-10-21 16:09:30|24574.5|24562.5|24575.3|24563.3|24575.3|24563.3|24574.5|24562.5|0
1761062980000|2025-10-21 16:09:40|24574.9|24562.9|24568.7|24556.7|24574.9|24562.9|24568.7|24556.7|2
1761062990000|2025-10-21 16:09:50|24568.2|24556.2|24568.2|24556.2|24568.7|24556.7|24568.2|24556.2|2
1761063000000|2025-10-21 16:10:00|24567.4|24555.4|24570.7|24558.7|24573.2|24561.2|24567.4|24555.4|8
1761063010000|2025-10-21 16:10:10|24569.9|24557.9|24569.9|24557.9|24569.9|24557.9|24567.4|24555.4|7
1761063020000|2025-10-21 16:10:20|||||||||2
1761063030000|2025-10-21 16:10:30|24568.7|24556.7|24576.2|24564.2|24576.2|24564.2|24568.7|24556.7|3
1761063040000|2025-10-21 16:10:40|24575.7|24563.7|24572.4|24560.4|24575.7|24563.7|24572.4|24560.4|1
1761063050000|2025-10-21 16:10:50|24573.2|24561.2|24573.7|24561.7|24574.9|24562.9|24573.2|24561.2|4
1761063060000|2025-10-21 16:11:00|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|5
1761063070000|2025-10-21 16:11:10|24573.7|24561.7|24572.8|24560.8|24573.7|24561.7|24572.8|24560.8|1
1761063090000|2025-10-21 16:11:30|24573.7|24561.7|24573.7|24561.7|24573.7|24561.7|24573.7|24561.7|0
1761063110000|2025-10-21 16:11:50|24575.3|24563.3|24573.7|24561.7|24577.4|24565.4|24571.2|24559.2|12
1761063120000|2025-10-21 16:12:00|24571.2|24559.2|24571.2|24559.2|24571.2|24559.2|24571.2|24559.2|1
1761063130000|2025-10-21 16:12:10|24571.6|24559.6|24572.4|24560.4|24572.4|24560.4|24571.6|24559.6|0
1761063140000|2025-10-21 16:12:20|24571.6|24559.6|24575.7|24563.7|24575.7|24563.7|24570.7|24558.7|11
1761063160000|2025-10-21 16:12:40|24576.2|24564.2|24576.2|24564.2|24576.2|24564.2|24576.2|24564.2|1
1761063170000|2025-10-21 16:12:50|24575.7|24563.7|24575.3|24563.3|24575.7|24563.7|24575.3|24563.3|3
1761063180000|2025-10-21 16:13:00|24574.9|24562.9|24575.7|24563.7|24575.7|24563.7|24574.9|24562.9|5
1761063190000|2025-10-21 16:13:10|24576.6|24564.6|24577.4|24565.4|24577.4|24565.4|24576.6|24564.6|1
1761063200000|2025-10-21 16:13:20|24578.2|24566.2|24577|24565|24578.2|24566.2|24577|24565|1
1761063210000|2025-10-21 16:13:30|24577.4|24565.4|24579.5|24567.5|24579.9|24567.9|24577.4|24565.4|3
1761063220000|2025-10-21 16:13:40|24579.1|24567.1|24579.5|24567.5|24579.5|24567.5|24578.2|24566.2|2
1761063230000|2025-10-21 16:13:50|||||||||1
1761063250000|2025-10-21 16:14:10|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|0
1761063270000|2025-10-21 16:14:30|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|24573.2|24561.2|4
1761063280000|2025-10-21 16:14:40|24574.1|24562.1|24574.5|24562.5|24575.7|24563.7|24574.1|24562.1|10
1761063290000|2025-10-21 16:14:50|24574.9|24562.9|24576.2|24564.2|24576.2|24564.2|24574.9|24562.9|1
1761063300000|2025-10-21 16:15:00|24575.7|24563.7|24577.4|24565.4|24578.2|24566.2|24575.7|24563.7|2
1761063310000|2025-10-21 16:15:10|24579.1|24567.1|24579.1|24567.1|24579.1|24567.1|24579.1|24567.1|1
1761063320000|2025-10-21 16:15:20|24579.5|24567.5|24579.9|24567.9|24582|24570|24579.5|24567.5|2
1761063340000|2025-10-21 16:15:40|24580.7|24568.7|24582|24570|24582|24570|24580.7|24568.7|1
1761063350000|2025-10-21 16:15:50|24581.6|24569.6|24578.2|24566.2|24581.6|24569.6|24578.2|24566.2|1
1761063360000|2025-10-21 16:16:00|24579.1|24567.1|24580.7|24568.7|24580.7|24568.7|24579.1|24567.1|1
1761063380000|2025-10-21 16:16:20|24581.6|24569.6|24582|24570|24582|24570|24580.7|24568.7|1
1761063400000|2025-10-21 16:16:40|24582.8|24570.8|24585.7|24573.7|24586.2|24574.2|24582.8|24570.8|17
1761063410000|2025-10-21 16:16:50|||||||||1
1761063420000|2025-10-21 16:17:00|24588.2|24576.2|24591.2|24579.2|24594.5|24582.5|24588.2|24576.2|49
1761063430000|2025-10-21 16:17:10|24591.6|24579.6|24593.2|24581.2|24593.2|24581.2|24591.6|24579.6|2
1761063440000|2025-10-21 16:17:20|24592.4|24580.4|24586.6|24574.6|24592.4|24580.4|24585.7|24573.7|15
1761063450000|2025-10-21 16:17:30|24585.7|24573.7|24580.3|24568.3|24585.7|24573.7|24578.3|24566.3|13
1761063460000|2025-10-21 16:17:40|24579.9|24567.9|24579.1|24567.1|24579.9|24567.9|24579.1|24567.1|3
1761063480000|2025-10-21 16:18:00|24568.7|24556.7|24569.1|24557.1|24569.9|24557.9|24568.7|24556.7|27
1761063490000|2025-10-21 16:18:10|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|1
1761063500000|2025-10-21 16:18:20|24573.2|24561.2|24573.2|24561.2|24573.2|24561.2|24573.2|24561.2|0
1761063520000|2025-10-21 16:18:40|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|0
1761063530000|2025-10-21 16:18:50|24573.2|24561.2|24574.9|24562.9|24575.7|24563.7|24573.2|24561.2|1
1761063540000|2025-10-21 16:19:00|24574.1|24562.1|24574.5|24562.5|24574.5|24562.5|24574.1|24562.1|1
1761063560000|2025-10-21 16:19:20|24575.3|24563.3|24576.6|24564.6|24576.6|24564.6|24575.3|24563.3|3
1761063570000|2025-10-21 16:19:30|24579.1|24567.1|24579.1|24567.1|24579.1|24567.1|24579.1|24567.1|1
1761063580000|2025-10-21 16:19:40|24578.2|24566.2|24580.7|24568.7|24581.6|24569.6|24578.2|24566.2|3
1761063590000|2025-10-21 16:19:50|24581.6|24569.6|24575.8|24563.8|24581.6|24569.6|24574.9|24562.9|40
1761063600000|2025-10-21 16:20:00|24574.9|24562.9|24574.1|24562.1|24574.9|24562.9|24573.7|24561.7|3
1761063610000|2025-10-21 16:20:10|24575.7|24563.7|24576.6|24564.6|24576.6|24564.6|24575.7|24563.7|7
1761063620000|2025-10-21 16:20:20|24576.2|24564.2|24576.2|24564.2|24576.2|24564.2|24576.2|24564.2|0
1761063630000|2025-10-21 16:20:30|24575.7|24563.7|24574.1|24562.1|24575.7|24563.7|24570.3|24558.3|6
1761063640000|2025-10-21 16:20:40|24572.8|24560.8|24572.8|24560.8|24572.8|24560.8|24572.8|24560.8|0
1761063650000|2025-10-21 16:20:50|24572.4|24560.4|24571.6|24559.6|24572.4|24560.4|24571.6|24559.6|2
1761063660000|2025-10-21 16:21:00|24574|24562|24573.2|24561.2|24574|24562|24573.2|24561.2|17
1761063670000|2025-10-21 16:21:10|24571.5|24559.5|24569.9|24557.9|24571.5|24559.5|24565.3|24553.3|6
1761063680000|2025-10-21 16:21:20|24568.6|24556.6|24571.1|24559.1|24571.5|24559.5|24568.6|24556.6|2
1761063690000|2025-10-21 16:21:30|24570.3|24558.3|24566.1|24554.1|24572|24560|24565.7|24553.7|3
1761063700000|2025-10-21 16:21:40|24565.7|24553.7|24565.7|24553.7|24566.1|24554.1|24565.7|24553.7|1
1761063710000|2025-10-21 16:21:50|24568.2|24556.2|24568.2|24556.2|24568.2|24556.2|24566.1|24554.1|0
1761063720000|2025-10-21 16:22:00|24568.6|24556.6|24571.6|24559.6|24571.6|24559.6|24568.6|24556.6|1
1761063730000|2025-10-21 16:22:10|24570.3|24558.3|24566.6|24554.6|24571.1|24559.1|24566.6|24554.6|11
1761063740000|2025-10-21 16:22:20|24566.1|24554.1|24566.6|24554.6|24566.6|24554.6|24566.1|24554.1|3
1761063750000|2025-10-21 16:22:30|24565.3|24553.3|24580.3|24568.3|24580.3|24568.3|24564.5|24552.5|7
1761063760000|2025-10-21 16:22:40|24581.6|24569.6|24581.6|24569.6|24581.6|24569.6|24575.3|24563.3|15
1761063770000|2025-10-21 16:22:50|24580.7|24568.7|24577.4|24565.4|24582.4|24570.4|24576.6|24564.6|7
1761063780000|2025-10-21 16:23:00|24579.5|24567.5|24586.5|24574.5|24587|24575|24579.5|24567.5|21
1761063790000|2025-10-21 16:23:10|24587|24575|24587|24575|24587|24575|24587|24575|8
1761063800000|2025-10-21 16:23:20|24583.6|24571.6|24583.6|24571.6|24583.6|24571.6|24583.6|24571.6|1
1761063810000|2025-10-21 16:23:30|24584|24572|24584.5|24572.5|24585.3|24573.3|24584|24572|1
1761063820000|2025-10-21 16:23:40|24584|24572|24581.6|24569.6|24584|24572|24581.1|24569.1|2
1761063840000|2025-10-21 16:24:00|24582.4|24570.4|24587.4|24575.4|24587.4|24575.4|24582.4|24570.4|5
1761063850000|2025-10-21 16:24:10|||||||||1
1761063860000|2025-10-21 16:24:20|||||||||1
1761063880000|2025-10-21 16:24:40|24584.9|24572.9|24584.9|24572.9|24584.9|24572.9|24584.9|24572.9|1
1761063890000|2025-10-21 16:24:50|24585.7|24573.7|24584.9|24572.9|24586.6|24574.6|24584.9|24572.9|3
1761063900000|2025-10-21 16:25:00|24584.1|24572.1|24586.6|24574.6|24586.6|24574.6|24584.1|24572.1|4
1761063940000|2025-10-21 16:25:40|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|15
1761063960000|2025-10-21 16:26:00|24589.5|24577.5|24589.5|24577.5|24589.5|24577.5|24589.5|24577.5|20
1761063970000|2025-10-21 16:26:10|24589.9|24577.9|24590.7|24578.7|24591.5|24579.5|24589.9|24577.9|1
1761063980000|2025-10-21 16:26:20|24589.9|24577.9|24588.2|24576.2|24589.9|24577.9|24588.2|24576.2|1
1761063990000|2025-10-21 16:26:30|24587.4|24575.4|24588.6|24576.6|24588.6|24576.6|24587.4|24575.4|3
1761064000000|2025-10-21 16:26:40|24589|24577|24587.4|24575.4|24589|24577|24587.4|24575.4|1
1761064010000|2025-10-21 16:26:50|24587|24575|24586.1|24574.1|24587|24575|24586.1|24574.1|1
1761064020000|2025-10-21 16:27:00|||||||||3
1761064030000|2025-10-21 16:27:10|24586.6|24574.6|24586.1|24574.1|24586.6|24574.6|24584.9|24572.9|2
1761064040000|2025-10-21 16:27:20|24587|24575|24588.6|24576.6|24588.6|24576.6|24587|24575|1
1761064050000|2025-10-21 16:27:30|24589.9|24577.9|24587.4|24575.4|24589.9|24577.9|24587.4|24575.4|3
1761064060000|2025-10-21 16:27:40|||||||||1
1761064070000|2025-10-21 16:27:50|24588.2|24576.2|24588.2|24576.2|24588.2|24576.2|24588.2|24576.2|0
1761064080000|2025-10-21 16:28:00|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|0
1761064090000|2025-10-21 16:28:10|||||||||1
1761064100000|2025-10-21 16:28:20|24586.1|24574.1|24586.1|24574.1|24586.1|24574.1|24586.1|24574.1|3
1761064110000|2025-10-21 16:28:30|24585.7|24573.7|24587.4|24575.4|24588.2|24576.2|24585.7|24573.7|0
1761064120000|2025-10-21 16:28:40|24588.2|24576.2|24587.4|24575.4|24588.6|24576.6|24587.4|24575.4|4
1761064140000|2025-10-21 16:29:00|24588.2|24576.2|24587.4|24575.4|24588.2|24576.2|24587.4|24575.4|1
1761064170000|2025-10-21 16:29:30|24586.6|24574.6|24589|24577|24590.3|24578.3|24586.5|24574.5|8
1761064180000|2025-10-21 16:29:40|24584.5|24572.5|24586.5|24574.5|24586.5|24574.5|24584.5|24572.5|5
1761064190000|2025-10-21 16:29:50|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|2
1761064200000|2025-10-21 16:30:00|24587.8|24575.8|24588.6|24576.6|24588.6|24576.6|24585.7|24573.7|14
1761064210000|2025-10-21 16:30:10|24588.2|24576.2|24588.6|24576.6|24588.6|24576.6|24587.4|24575.4|0
1761064220000|2025-10-21 16:30:20|24589.1|24577.1|24591.5|24579.5|24591.5|24579.5|24589.1|24577.1|8
1761064230000|2025-10-21 16:30:30|24592|24580|24591.5|24579.5|24592|24580|24591.5|24579.5|3
1761064240000|2025-10-21 16:30:40|24591.6|24579.6|24592|24580|24592|24580|24591.6|24579.6|1
1761064250000|2025-10-21 16:30:50|24596.6|24584.6|24596.6|24584.6|24597|24585|24596.6|24584.6|7
1761064260000|2025-10-21 16:31:00|24594.9|24582.9|24595.7|24583.7|24595.7|24583.7|24594.1|24582.1|14
1761064270000|2025-10-21 16:31:10|24594.5|24582.5|24594.9|24582.9|24594.9|24582.9|24594.5|24582.5|1
1761064280000|2025-10-21 16:31:20|24595.7|24583.7|24599.9|24587.9|24599.9|24587.9|24595.7|24583.7|4
1761064290000|2025-10-21 16:31:30|24597.4|24585.4|24596.1|24584.1|24597.4|24585.4|24594.9|24582.9|8
1761064310000|2025-10-21 16:31:50|24594.9|24582.9|24595.7|24583.7|24595.7|24583.7|24594.9|24582.9|0
1761064320000|2025-10-21 16:32:00|24594.9|24582.9|24594.9|24582.9|24594.9|24582.9|24594.9|24582.9|0
1761064330000|2025-10-21 16:32:10|24595.7|24583.7|24592.4|24580.4|24595.7|24583.7|24592.4|24580.4|6
1761064340000|2025-10-21 16:32:20|||||||||1
1761064350000|2025-10-21 16:32:30|24592.8|24580.8|24592.4|24580.4|24592.8|24580.8|24589.9|24577.9|6
1761064370000|2025-10-21 16:32:50|24592|24580|24592.4|24580.4|24592.4|24580.4|24592|24580|0
1761064400000|2025-10-21 16:33:20|||||||||15
1761064410000|2025-10-21 16:33:30|24592.8|24580.8|24591.6|24579.6|24596.6|24584.6|24591.6|24579.6|28
1761064420000|2025-10-21 16:33:40|||||||||1
1761064440000|2025-10-21 16:34:00|24590.7|24578.7|24584.9|24572.9|24590.7|24578.7|24584.9|24572.9|3
1761064480000|2025-10-21 16:34:40|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|3
1761064490000|2025-10-21 16:34:50|24584.9|24572.9|24584.9|24572.9|24584.9|24572.9|24584.9|24572.9|0
1761064500000|2025-10-21 16:35:00|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|8
1761064510000|2025-10-21 16:35:10|24585.3|24573.3|24579.1|24567.1|24585.3|24573.3|24577.4|24565.4|8
1761064550000|2025-10-21 16:35:50|24578.6|24566.6|24570.3|24558.3|24578.6|24566.6|24570.3|24558.3|5
1761064560000|2025-10-21 16:36:00|24569.9|24557.9|24570.3|24558.3|24570.3|24558.3|24569.9|24557.9|0
1761064570000|2025-10-21 16:36:10|24569.9|24557.9|24569.5|24557.5|24572.8|24560.8|24567.8|24555.8|8
1761064580000|2025-10-21 16:36:20|24568.6|24556.6|24569.1|24557.1|24569.1|24557.1|24568.6|24556.6|0
1761064590000|2025-10-21 16:36:30|24570.3|24558.3|24561.1|24549.1|24570.3|24558.3|24561.1|24549.1|40
1761064600000|2025-10-21 16:36:40|24559.9|24547.9|24566.1|24554.1|24567.4|24555.4|24559.9|24547.9|9
1761064610000|2025-10-21 16:36:50|24567.8|24555.8|24563.6|24551.6|24567.8|24555.8|24563.6|24551.6|2
1761064620000|2025-10-21 16:37:00|24564.5|24552.5|24565.7|24553.7|24568.2|24556.2|24564.5|24552.5|50
1761064640000|2025-10-21 16:37:20|24567.4|24555.4|24570.7|24558.7|24570.7|24558.7|24567.4|24555.4|3
1761064650000|2025-10-21 16:37:30|24571.2|24559.2|24569.9|24557.9|24571.2|24559.2|24569.9|24557.9|0
1761064660000|2025-10-21 16:37:40|24569.5|24557.5|24566.6|24554.6|24569.5|24557.5|24566.6|24554.6|11
1761064670000|2025-10-21 16:37:50|24567.4|24555.4|24566.6|24554.6|24569.1|24557.1|24566.6|24554.6|2
1761064680000|2025-10-21 16:38:00|24567.4|24555.4|24571.2|24559.2|24571.2|24559.2|24567.4|24555.4|24
1761064690000|2025-10-21 16:38:10|24570.7|24558.7|24570.7|24558.7|24570.7|24558.7|24570.7|24558.7|0
1761064710000|2025-10-21 16:38:30|24571.2|24559.2|24571.2|24559.2|24571.2|24559.2|24570.3|24558.3|1
1761064720000|2025-10-21 16:38:40|24572|24560|24571.2|24559.2|24573.2|24561.2|24570.7|24558.7|4
1761064730000|2025-10-21 16:38:50|24572|24560|24573.2|24561.2|24573.2|24561.2|24571.6|24559.6|1
1761064750000|2025-10-21 16:39:10|24572.4|24560.4|24573.2|24561.2|24573.2|24561.2|24572|24560|0
1761064760000|2025-10-21 16:39:20|24571.2|24559.2|24573.2|24561.2|24573.2|24561.2|24571.2|24559.2|2
1761064770000|2025-10-21 16:39:30|24572.4|24560.4|24571.2|24559.2|24572.4|24560.4|24571.2|24559.2|1
1761064780000|2025-10-21 16:39:40|24572.4|24560.4|24570.7|24558.7|24572.4|24560.4|24570.7|24558.7|0
1761064790000|2025-10-21 16:39:50|24569.9|24557.9|24569.9|24557.9|24569.9|24557.9|24569.9|24557.9|1
1761064800000|2025-10-21 16:40:00|24570.7|24558.7|24574.1|24562.1|24574.9|24562.9|24569.9|24557.9|19
1761064810000|2025-10-21 16:40:10|24574.9|24562.9|24574.9|24562.9|24574.9|24562.9|24572.8|24560.8|0
1761064840000|2025-10-21 16:40:40|24574.1|24562.1|24572.4|24560.4|24574.9|24562.9|24572.4|24560.4|1
1761064860000|2025-10-21 16:41:00|24572.8|24560.8|24572.8|24560.8|24572.8|24560.8|24572.8|24560.8|0
1761064870000|2025-10-21 16:41:10|24572|24560|24572.4|24560.4|24572.4|24560.4|24570.7|24558.7|4
1761064880000|2025-10-21 16:41:20|24573.2|24561.2|24574.5|24562.5|24574.5|24562.5|24573.2|24561.2|2
1761064890000|2025-10-21 16:41:30|24574|24562|24573.2|24561.2|24574|24562|24573.2|24561.2|4
1761064900000|2025-10-21 16:41:40|24572|24560|24572|24560|24572|24560|24572|24560|1
1761064920000|2025-10-21 16:42:00|||||||||1
1761064930000|2025-10-21 16:42:10|24572.4|24560.4|24573.2|24561.2|24573.2|24561.2|24572.4|24560.4|0
1761064940000|2025-10-21 16:42:20|24572.4|24560.4|24572.4|24560.4|24572.4|24560.4|24572.4|24560.4|0
1761064950000|2025-10-21 16:42:30|24572|24560|24572|24560|24572|24560|24572|24560|0
1761064960000|2025-10-21 16:42:40|24574.5|24562.5|24575.7|24563.7|24575.7|24563.7|24574|24562|0
1761064970000|2025-10-21 16:42:50|24576.1|24564.1|24584|24572|24584|24572|24576.1|24564.1|9
1761064980000|2025-10-21 16:43:00|24583.2|24571.2|24583.2|24571.2|24583.2|24571.2|24583.2|24571.2|0
1761064990000|2025-10-21 16:43:10|24582.8|24570.8|24580.3|24568.3|24584.5|24572.5|24580.3|24568.3|5
1761065000000|2025-10-21 16:43:20|24580.7|24568.7|24580.7|24568.7|24581.5|24569.5|24580.7|24568.7|1
1761065010000|2025-10-21 16:43:30|24581.5|24569.5|24581.5|24569.5|24581.5|24569.5|24581.5|24569.5|0
1761065030000|2025-10-21 16:43:50|24580.7|24568.7|24585.3|24573.3|24585.7|24573.7|24580.7|24568.7|5
1761065040000|2025-10-21 16:44:00|24585.7|24573.7|24585.3|24573.3|24585.7|24573.7|24585.3|24573.3|0
1761065050000|2025-10-21 16:44:10|24584.9|24572.9|24584|24572|24584.9|24572.9|24582.4|24570.4|11
1761065060000|2025-10-21 16:44:20|24583.2|24571.2|24589.1|24577.1|24589.1|24577.1|24583.2|24571.2|18
1761065080000|2025-10-21 16:44:40|24586.6|24574.6|24580.3|24568.3|24586.6|24574.6|24580.3|24568.3|10
1761065090000|2025-10-21 16:44:50|24580.7|24568.7|24582.8|24570.8|24584.1|24572.1|24580.7|24568.7|2
1761065100000|2025-10-21 16:45:00|24583.2|24571.2|24586.6|24574.6|24587.4|24575.4|24583.2|24571.2|7
1761065110000|2025-10-21 16:45:10|24587.4|24575.4|24584.9|24572.9|24587.4|24575.4|24584.9|24572.9|1
1761065120000|2025-10-21 16:45:20|24585.3|24573.3|24585.3|24573.3|24585.3|24573.3|24585.3|24573.3|0
1761065140000|2025-10-21 16:45:40|24584.9|24572.9|24584.9|24572.9|24584.9|24572.9|24584.9|24572.9|0
1761065150000|2025-10-21 16:45:50|||||||||1
1761065160000|2025-10-21 16:46:00|24585.3|24573.3|24584.9|24572.9|24585.3|24573.3|24584.9|24572.9|0
1761065170000|2025-10-21 16:46:10|24587.4|24575.4|24588.2|24576.2|24588.2|24576.2|24587.4|24575.4|3
1761065180000|2025-10-21 16:46:20|24589.5|24577.5|24589|24577|24589.5|24577.5|24589|24577|5
1761065190000|2025-10-21 16:46:30|24589.9|24577.9|24590.7|24578.7|24590.7|24578.7|24589.9|24577.9|0
1761065200000|2025-10-21 16:46:40|24588.2|24576.2|24588.2|24576.2|24588.2|24576.2|24588.2|24576.2|11
1761065220000|2025-10-21 16:47:00|24589|24577|24589|24577|24589|24577|24588.2|24576.2|1
1761065230000|2025-10-21 16:47:10|24588.2|24576.2|24589|24577|24589|24577|24588.2|24576.2|0
1761065250000|2025-10-21 16:47:30|24587|24575|24586.5|24574.5|24587.4|24575.4|24584.9|24572.9|5
1761065260000|2025-10-21 16:47:40|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|24585.7|24573.7|3
1761065270000|2025-10-21 16:47:50|24588.2|24576.2|24588.2|24576.2|24588.2|24576.2|24586.5|24574.5|4
1761065280000|2025-10-21 16:48:00|24589|24577|24588.2|24576.2|24589.5|24577.5|24588.2|24576.2|2
1761065290000|2025-10-21 16:48:10|24588.6|24576.6|24588.2|24576.2|24589|24577|24588.2|24576.2|0
1761065300000|2025-10-21 16:48:20|24584.9|24572.9|24586.5|24574.5|24586.5|24574.5|24582.8|24570.8|45
1761065310000|2025-10-21 16:48:30|24587|24575|24587|24575|24587|24575|24587|24575|2
1761065320000|2025-10-21 16:48:40|24586.5|24574.5|24585.7|24573.7|24587|24575|24585.7|24573.7|0
1761065330000|2025-10-21 16:48:50|24586.5|24574.5|24583.2|24571.2|24586.5|24574.5|24583.2|24571.2|2
1761065340000|2025-10-21 16:49:00|24584|24572|24581.6|24569.6|24584.5|24572.5|24581.6|24569.6|11
1761065360000|2025-10-21 16:49:20|24582.4|24570.4|24582.4|24570.4|24582.4|24570.4|24582.4|24570.4|2
1761065370000|2025-10-21 16:49:30|24582.8|24570.8|24581.6|24569.6|24582.8|24570.8|24581.6|24569.6|3
1761065380000|2025-10-21 16:49:40|||||||||3
1761065390000|2025-10-21 16:49:50|24581.1|24569.1|24579.9|24567.9|24581.1|24569.1|24579.9|24567.9|1
1761065400000|2025-10-21 16:50:00|24581.6|24569.6|24579.9|24567.9|24581.6|24569.6|24579.9|24567.9|5
1761065410000|2025-10-21 16:50:10|24579.1|24567.1|24585.3|24573.3|24585.3|24573.3|24579.1|24567.1|7
1761065420000|2025-10-21 16:50:20|24586.6|24574.6|24589.1|24577.1|24589.1|24577.1|24586.6|24574.6|2
1761065430000|2025-10-21 16:50:30|24589.9|24577.9|24587.4|24575.4|24589.9|24577.9|24586.1|24574.1|1
1761065450000|2025-10-21 16:50:50|24586.6|24574.6|24582.8|24570.8|24586.6|24574.6|24582.8|24570.8|3
1761065470000|2025-10-21 16:51:10|24584.1|24572.1|24582|24570|24584.1|24572.1|24581.1|24569.1|9
1761065490000|2025-10-21 16:51:30|24581.1|24569.1|24580.7|24568.7|24581.1|24569.1|24579.5|24567.5|3
1761065500000|2025-10-21 16:51:40|24582.4|24570.4|24581.6|24569.6|24584.1|24572.1|24581.6|24569.6|5
1761065510000|2025-10-21 16:51:50|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|24579.9|24567.9|2
1761065520000|2025-10-21 16:52:00|24579.1|24567.1|24580.3|24568.3|24580.3|24568.3|24579.1|24567.1|1
1761065530000|2025-10-21 16:52:10|24579.9|24567.9|24578.2|24566.2|24583.2|24571.2|24578.2|24566.2|16
1761065540000|2025-10-21 16:52:20|24577.8|24565.8|24577.8|24565.8|24577.8|24565.8|24577.8|24565.8|0
1761065550000|2025-10-21 16:52:30|24577.4|24565.4|24577|24565|24578.6|24566.6|24577|24565|22
1761065560000|2025-10-21 16:52:40|24578.2|24566.2|24578.2|24566.2|24578.2|24566.2|24578.2|24566.2|1
1761065570000|2025-10-21 16:52:50|24579.1|24567.1|24580.7|24568.7|24581.1|24569.1|24579.1|24567.1|3
1761065580000|2025-10-21 16:53:00|24579.9|24567.9|24577.4|24565.4|24579.9|24567.9|24577.4|24565.4|2
1761065590000|2025-10-21 16:53:10|24577|24565|24577|24565|24577.4|24565.4|24577|24565|1
1761065600000|2025-10-21 16:53:20|24577.4|24565.4|24581.1|24569.1|24582.4|24570.4|24577.4|24565.4|4
1761065610000|2025-10-21 16:53:30|24580.7|24568.7|24580.7|24568.7|24580.7|24568.7|24580.7|24568.7|1
1761065620000|2025-10-21 16:53:40|24581.6|24569.6|24580.3|24568.3|24581.6|24569.6|24580.3|24568.3|1
1761065630000|2025-10-21 16:53:50|24581.6|24569.6|24582|24570|24582|24570|24581.6|24569.6|0
1761065640000|2025-10-21 16:54:00|24580.7|24568.7|24578.2|24566.2|24580.7|24568.7|24577.8|24565.8|3
1761065650000|2025-10-21 16:54:10|||||||||2
1761065660000|2025-10-21 16:54:20|24577.8|24565.8|24577.8|24565.8|24577.8|24565.8|24577.8|24565.8|0
1761065670000|2025-10-21 16:54:30|24579.1|24567.1|24579.5|24567.5|24580.7|24568.7|24578.2|24566.2|3
1761065680000|2025-10-21 16:54:40|24579.1|24567.1|24579.1|24567.1|24579.1|24567.1|24579.1|24567.1|0
1761065690000|2025-10-21 16:54:50|24579.5|24567.5|24579.5|24567.5|24579.5|24567.5|24579.5|24567.5|0
1761065700000|2025-10-21 16:55:00|24579.1|24567.1|24577.8|24565.8|24579.1|24567.1|24577.8|24565.8|3
1761065710000|2025-10-21 16:55:10|24578.2|24566.2|24578.2|24566.2|24578.2|24566.2|24578.2|24566.2|0
1761065720000|2025-10-21 16:55:20|24577.8|24565.8|24571.6|24559.6|24578.2|24566.2|24570.3|24558.3|52
1761065730000|2025-10-21 16:55:30|24575.3|24563.3|24574.9|24562.9|24575.7|24563.7|24574.9|24562.9|4
1761065740000|2025-10-21 16:55:40|24574.5|24562.5|24569.1|24557.1|24574.5|24562.5|24569.1|24557.1|1
1761065750000|2025-10-21 16:55:50|||||||||3
1761065760000|2025-10-21 16:56:00|24568.2|24556.2|24575.7|24563.7|24576.6|24564.6|24568.2|24556.2|5
1761065780000|2025-10-21 16:56:20|24576.6|24564.6|24575.7|24563.7|24576.6|24564.6|24575.7|24563.7|3
1761065790000|2025-10-21 16:56:30|24576.6|24564.6|24579.5|24567.5|24579.5|24567.5|24576.6|24564.6|4
1761065800000|2025-10-21 16:56:40|24579.9|24567.9|24579.5|24567.5|24579.9|24567.9|24579.5|24567.5|0
1761065810000|2025-10-21 16:56:50|24579.1|24567.1|24575.7|24563.7|24579.1|24567.1|24575.7|24563.7|2
1761065820000|2025-10-21 16:57:00|24576.6|24564.6|24576.6|24564.6|24576.6|24564.6|24576.6|24564.6|0
1761065830000|2025-10-21 16:57:10|24578.2|24566.2|24575.7|24563.7|24578.2|24566.2|24575.7|24563.7|2
1761065840000|2025-10-21 16:57:20|24574.1|24562.1|24574.1|24562.1|24575.7|24563.7|24574.1|24562.1|5
1761065850000|2025-10-21 16:57:30|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|24574.5|24562.5|0
1761065860000|2025-10-21 16:57:40|24574.1|24562.1|24575.7|24563.7|24575.7|24563.7|24574.1|24562.1|1
1761065870000|2025-10-21 16:57:50|24572.8|24560.8|24574.1|24562.1|24574.1|24562.1|24572.8|24560.8|3
1761065880000|2025-10-21 16:58:00|24574.5|24562.5|24575.7|24563.7|24575.7|24563.7|24574.1|24562.1|0
1761065890000|2025-10-21 16:58:10|24575.3|24563.3|24574.1|24562.1|24575.3|24563.3|24574.1|24562.1|1
1761065910000|2025-10-21 16:58:30|24573.6|24561.6|24571.6|24559.6|24573.6|24561.6|24571.6|24559.6|1
1761065920000|2025-10-21 16:58:40|24570.7|24558.7|24572|24560|24572|24560|24570.7|24558.7|1
1761065930000|2025-10-21 16:58:50|24571.6|24559.6|24573.2|24561.2|24573.2|24561.2|24571.6|24559.6|0
1761065960000|2025-10-21 16:59:20|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|3
1761065980000|2025-10-21 16:59:40|24573.2|24561.2|24574.1|24562.1|24574.1|24562.1|24573.2|24561.2|2
1761066000000|2025-10-21 17:00:00|24571.6|24559.6|24568.2|24556.2|24571.6|24559.6|24567.4|24555.4|18
1761066010000|2025-10-21 17:00:10|24563.2|24551.2|24563.2|24551.2|24563.2|24551.2|24563.2|24551.2|4
1761066020000|2025-10-21 17:00:20|24562.4|24550.4|24563.2|24551.2|24565.7|24553.7|24562.4|24550.4|7
1761066030000|2025-10-21 17:00:30|24566.1|24554.1|24566.1|24554.1|24566.1|24554.1|24566.1|24554.1|0
1761066040000|2025-10-21 17:00:40|24568.2|24556.2|24567.4|24555.4|24568.2|24556.2|24567.4|24555.4|0
1761066050000|2025-10-21 17:00:50|24567|24555|24570.7|24558.7|24570.7|24558.7|24567|24555|3
1761066060000|2025-10-21 17:01:00|24572.4|24560.4|24569.9|24557.9|24572.4|24560.4|24569.9|24557.9|3
1761066070000|2025-10-21 17:01:10|24569|24557|24563.6|24551.6|24569|24557|24563.2|24551.2|2
1761066080000|2025-10-21 17:01:20|24563.2|24551.2|24564.9|24552.9|24564.9|24552.9|24563.2|24551.2|0
1761066090000|2025-10-21 17:01:30|24565.7|24553.7|24565.7|24553.7|24565.7|24553.7|24565.7|24553.7|1
1761066100000|2025-10-21 17:01:40|24566.1|24554.1|24566.1|24554.1|24566.1|24554.1|24566.1|24554.1|0
1761066110000|2025-10-21 17:01:50|24568.2|24556.2|24564.1|24552.1|24568.6|24556.6|24564.1|24552.1|19
1761066120000|2025-10-21 17:02:00|24563.2|24551.2|24563.7|24551.7|24563.7|24551.7|24563.2|24551.2|3
1761066130000|2025-10-21 17:02:10|24564.1|24552.1|24562.4|24550.4|24564.9|24552.9|24561.6|24549.6|3
1761066140000|2025-10-21 17:02:20|24561.6|24549.6|24559.9|24547.9|24561.6|24549.6|24557.8|24545.8|2
1761066150000|2025-10-21 17:02:30|24559.1|24547.1|24558.7|24546.7|24559.1|24547.1|24558.7|24546.7|0
1761066170000|2025-10-21 17:02:50|24559.5|24547.5|24559.5|24547.5|24559.5|24547.5|24559.5|24547.5|2
1761066180000|2025-10-21 17:03:00|24549.1|24537.1|24548.3|24536.3|24549.1|24537.1|24548.3|24536.3|7
1761066190000|2025-10-21 17:03:10|24547.4|24535.4|24545.8|24533.8|24547.4|24535.4|24544.5|24532.5|4
1761066200000|2025-10-21 17:03:20|24548.3|24536.3|24549.5|24537.5|24549.5|24537.5|24548.3|24536.3|3
1761066210000|2025-10-21 17:03:30|24550.8|24538.8|24551.2|24539.2|24551.2|24539.2|24550.8|24538.8|0
1761066220000|2025-10-21 17:03:40|24549.9|24537.9|24546.6|24534.6|24549.9|24537.9|24546.2|24534.2|3
1761066230000|2025-10-21 17:03:50|24546.2|24534.2|24548.7|24536.7|24550.8|24538.8|24546.2|24534.2|1
1761066240000|2025-10-21 17:04:00|24547.4|24535.4|24551.2|24539.2|24551.2|24539.2|24547.4|24535.4|3
1761066250000|2025-10-21 17:04:10|24550.8|24538.8|24546.2|24534.2|24550.8|24538.8|24545.8|24533.8|5
1761066260000|2025-10-21 17:04:20|24546.6|24534.6|24551.2|24539.2|24552.4|24540.4|24546.6|24534.6|5
1761066280000|2025-10-21 17:04:40|24553.3|24541.3|24549.9|24537.9|24554.1|24542.1|24549.9|24537.9|3
1761066290000|2025-10-21 17:04:50|24550.8|24538.8|24550.8|24538.8|24550.8|24538.8|24550.8|24538.8|0
1761066300000|2025-10-21 17:05:00|24551.6|24539.6|24550.8|24538.8|24552.4|24540.4|24547.4|24535.4|2
1761066310000|2025-10-21 17:05:10|24551.6|24539.6|24550.8|24538.8|24551.6|24539.6|24548.7|24536.7|1
1761066320000|2025-10-21 17:05:20|24551.2|24539.2|24553.7|24541.7|24553.7|24541.7|24551.2|24539.2|1
1761066330000|2025-10-21 17:05:30|24549.9|24537.9|24549.9|24537.9|24549.9|24537.9|24549.9|24537.9|4
1761066340000|2025-10-21 17:05:40|24550.8|24538.8|24548.7|24536.7|24550.8|24538.8|24546.2|24534.2|1
1761066350000|2025-10-21 17:05:50|24548.3|24536.3|24548.3|24536.3|24548.3|24536.3|24548.3|24536.3|0
1761066370000|2025-10-21 17:06:10|24550.8|24538.8|24553.7|24541.7|24553.7|24541.7|24550.8|24538.8|0
1761066380000|2025-10-21 17:06:20|24554.5|24542.5|24552.4|24540.4|24554.5|24542.5|24552.4|24540.4|0
1761066390000|2025-10-21 17:06:30|24553.3|24541.3|24552.4|24540.4|24553.3|24541.3|24552.4|24540.4|1
1761066400000|2025-10-21 17:06:40|24553.3|24541.3|24565.3|24553.3|24565.3|24553.3|24553.3|24541.3|19
1761066410000|2025-10-21 17:06:50|24567.4|24555.4|24568.3|24556.3|24568.3|24556.3|24567.4|24555.4|6
1761066430000|2025-10-21 17:07:10|24568.7|24556.7|24568.7|24556.7|24568.7|24556.7|24568.3|24556.3|0
1761066440000|2025-10-21 17:07:20|24568.3|24556.3|24563.3|24551.3|24568.3|24556.3|24563.3|24551.3|3
1761066450000|2025-10-21 17:07:30|24563.7|24551.7|24568.3|24556.3|24568.3|24556.3|24563.7|24551.7|2
1761066460000|2025-10-21 17:07:40|24567.4|24555.4|24566.6|24554.6|24567.4|24555.4|24566.6|24554.6|3
1761066470000|2025-10-21 17:07:50|24567.9|24555.9|24568.7|24556.7|24568.7|24556.7|24567.9|24555.9|0
1761066480000|2025-10-21 17:08:00|24569.5|24557.5|24569.5|24557.5|24571.2|24559.2|24567.5|24555.5|9
1761066490000|2025-10-21 17:08:10|24568.3|24556.3|24568.3|24556.3|24568.3|24556.3|24568.3|24556.3|0
1761066500000|2025-10-21 17:08:20|24569.1|24557.1|24569.5|24557.5|24569.5|24557.5|24569.1|24557.1|1
1761066510000|2025-10-21 17:08:30|24569.1|24557.1|24569.1|24557.1|24569.1|24557.1|24569.1|24557.1|0
1761066520000|2025-10-21 17:08:40|24568.3|24556.3|24568.3|24556.3|24568.3|24556.3|24568.3|24556.3|2
1761066540000|2025-10-21 17:09:00|24569.1|24557.1|24573.3|24561.3|24573.3|24561.3|24568.3|24556.3|17
1761066550000|2025-10-21 17:09:10|24572.4|24560.4|24572.8|24560.8|24572.8|24560.8|24569.9|24557.9|7
1761066560000|2025-10-21 17:09:20|24574.1|24562.1|24571.2|24559.2|24574.1|24562.1|24571.2|24559.2|1
1761066570000|2025-10-21 17:09:30|24570.8|24558.8|24570.8|24558.8|24570.8|24558.8|24570.8|24558.8|0
1761066580000|2025-10-21 17:09:40|24571.6|24559.6|24571.2|24559.2|24571.6|24559.6|24571.2|24559.2|0
1761066590000|2025-10-21 17:09:50|24572.4|24560.4|24573.3|24561.3|24573.3|24561.3|24572.4|24560.4|3
1761066600000|2025-10-21 17:10:00|24572.4|24560.4|24575.8|24563.8|24576.2|24564.2|24572.4|24560.4|12
1761066610000|2025-10-21 17:10:10|24577.8|24565.8|24577.4|24565.4|24577.8|24565.8|24577.4|24565.4|1
1761066620000|2025-10-21 17:10:20|24577.8|24565.8|24577.4|24565.4|24577.8|24565.8|24576.6|24564.6|1
1761066640000|2025-10-21 17:10:40|24574.5|24562.5|24574.1|24562.1|24575.3|24563.3|24573.7|24561.7|8
1761066650000|2025-10-21 17:10:50|24573.7|24561.7|24573.7|24561.7|24573.7|24561.7|24573.7|24561.7|0
1761066660000|2025-10-21 17:11:00|||||||||1
1761066670000|2025-10-21 17:11:10|24577.4|24565.4|24576.6|24564.6|24577.4|24565.4|24576.6|24564.6|1
1761066680000|2025-10-21 17:11:20|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|1
1761066690000|2025-10-21 17:11:30|24576.6|24564.6|24583.3|24571.3|24584.5|24572.5|24576.6|24564.6|14
1761066700000|2025-10-21 17:11:40|24581.6|24569.6|24580.8|24568.8|24581.6|24569.6|24580.3|24568.3|4
1761066710000|2025-10-21 17:11:50|24582.4|24570.4|24581.6|24569.6|24582.4|24570.4|24581.6|24569.6|1
1761066720000|2025-10-21 17:12:00|24580.8|24568.8|24580.8|24568.8|24581.6|24569.6|24580.3|24568.3|2
1761066730000|2025-10-21 17:12:10|24579.9|24567.9|24575.8|24563.8|24579.9|24567.9|24574.1|24562.1|4
1761066750000|2025-10-21 17:12:30|||||||||1
1761066760000|2025-10-21 17:12:40|24579.9|24567.9|24577.4|24565.4|24579.9|24567.9|24577.4|24565.4|2
1761066780000|2025-10-21 17:13:00|24578.3|24566.3|24578.3|24566.3|24578.3|24566.3|24578.3|24566.3|0
1761066790000|2025-10-21 17:13:10|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|0
1761066800000|2025-10-21 17:13:20|24578.3|24566.3|24578.3|24566.3|24578.3|24566.3|24578.3|24566.3|0
1761066820000|2025-10-21 17:13:40|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|0
1761066830000|2025-10-21 17:13:50|24579.5|24567.5|24578.3|24566.3|24579.5|24567.5|24578.3|24566.3|3
1761066860000|2025-10-21 17:14:20|||||||||1
1761066880000|2025-10-21 17:14:40|24580.8|24568.8|24579.9|24567.9|24580.8|24568.8|24579.5|24567.5|1
1761066890000|2025-10-21 17:14:50|24580.8|24568.8|24580.8|24568.8|24580.8|24568.8|24580.8|24568.8|1
1761066900000|2025-10-21 17:15:00|24579.9|24567.9|24589.9|24577.9|24590.8|24578.8|24579.9|24567.9|8
1761066910000|2025-10-21 17:15:10|24587.4|24575.4|24584.9|24572.9|24587.4|24575.4|24584.9|24572.9|4
1761066920000|2025-10-21 17:15:20|24585.8|24573.8|24579.1|24567.1|24585.8|24573.8|24577.8|24565.8|4
1761066930000|2025-10-21 17:15:30|24577.8|24565.8|24583.7|24571.7|24583.7|24571.7|24576.6|24564.6|7
1761066940000|2025-10-21 17:15:40|24584.1|24572.1|24584.1|24572.1|24584.1|24572.1|24584.1|24572.1|1
1761066970000|2025-10-21 17:16:10|24583.2|24571.2|24579.1|24567.1|24583.2|24571.2|24579.1|24567.1|3
1761066980000|2025-10-21 17:16:20|24577.4|24565.4|24577.4|24565.4|24577.4|24565.4|24575.7|24563.7|5
1761067000000|2025-10-21 17:16:40|24577.8|24565.8|24574.1|24562.1|24578.7|24566.7|24572.4|24560.4|2
1761067010000|2025-10-21 17:16:50|24574.5|24562.5|24579.1|24567.1|24580.3|24568.3|24574.5|24562.5|9
1761067020000|2025-10-21 17:17:00|24578.7|24566.7|24578.3|24566.3|24578.7|24566.7|24577.8|24565.8|2
1761067030000|2025-10-21 17:17:10|24579.1|24567.1|24577.8|24565.8|24579.1|24567.1|24577.8|24565.8|0
1761067040000|2025-10-21 17:17:20|24578.3|24566.3|24576.6|24564.6|24578.3|24566.3|24575.3|24563.3|4
1761067050000|2025-10-21 17:17:30|24574.1|24562.1|24574.1|24562.1|24574.1|24562.1|24573.7|24561.7|2
1761067060000|2025-10-21 17:17:40|24575.4|24563.4|24574.9|24562.9|24575.4|24563.4|24574.9|24562.9|2
1761067070000|2025-10-21 17:17:50|24572.9|24560.9|24570.4|24558.4|24572.9|24560.9|24570.4|24558.4|3
1761067080000|2025-10-21 17:18:00|24569.9|24557.9|24570.4|24558.4|24570.4|24558.4|24569.9|24557.9|0
1761067090000|2025-10-21 17:18:10|24571.6|24559.6|24567.9|24555.9|24572.4|24560.4|24567.9|24555.9|2
1761067100000|2025-10-21 17:18:20|24569.9|24557.9|24569.1|24557.1|24569.9|24557.9|24567.5|24555.5|2
1761067110000|2025-10-21 17:18:30|24569.9|24557.9|24569.9|24557.9|24569.9|24557.9|24569.9|24557.9|0
1761067120000|2025-10-21 17:18:40|24570.4|24558.4|24571.6|24559.6|24572.9|24560.9|24570.4|24558.4|0
1761067130000|2025-10-21 17:18:50|24572.4|24560.4|24571.6|24559.6|24572.9|24560.9|24571.6|24559.6|4
1761067140000|2025-10-21 17:19:00|24572.4|24560.4|24570.8|24558.8|24572.4|24560.4|24570.8|24558.8|0
1761067150000|2025-10-21 17:19:10|24572.4|24560.4|24574.1|24562.1|24574.1|24562.1|24572.4|24560.4|1
1761067190000|2025-10-21 17:19:50|24576.6|24564.6|24576.6|24564.6|24576.6|24564.6|24576.6|24564.6|1
1761067200000|2025-10-21 17:20:00|24577.4|24565.4|24575.4|24563.4|24577.4|24565.4|24574.1|24562.1|4
1761067210000|2025-10-21 17:20:10|24576.6|24564.6|24571.6|24559.6|24576.6|24564.6|24571.6|24559.6|3
1761067220000|2025-10-21 17:20:20|24572|24560|24576.6|24564.6|24576.6|24564.6|24572|24560|11
1761067230000|2025-10-21 17:20:30|24577|24565|24579.1|24567.1|24579.1|24567.1|24577|24565|1
1761067250000|2025-10-21 17:20:50|24579.5|24567.5|24579.9|24567.9|24579.9|24567.9|24579.1|24567.1|0
1761067260000|2025-10-21 17:21:00|24582|24570|24582|24570|24582|24570|24582|24570|1
1761067270000|2025-10-21 17:21:10|24581.6|24569.6|24582|24570|24582|24570|24581.6|24569.6|0
1761067280000|2025-10-21 17:21:20|24582.4|24570.4|24582.4|24570.4|24583.3|24571.3|24582.4|24570.4|0
1761067300000|2025-10-21 17:21:40|24585.8|24573.8|24584.9|24572.9|24585.8|24573.8|24584.1|24572.1|2
1761067310000|2025-10-21 17:21:50|24583.7|24571.7|24579.9|24567.9|24583.7|24571.7|24579.9|24567.9|9
1761067320000|2025-10-21 17:22:00|24580.8|24568.8|24581.6|24569.6|24582|24570|24580.8|24568.8|1
1761067330000|2025-10-21 17:22:10|24582|24570|24582|24570|24582|24570|24582|24570|0
1761067350000|2025-10-21 17:22:30|24583.3|24571.3|24582|24570|24583.3|24571.3|24582|24570|2
1761067370000|2025-10-21 17:22:50|24582.4|24570.4|24582.4|24570.4|24582.4|24570.4|24582.4|24570.4|0
1761067380000|2025-10-21 17:23:00|||||||||1
1761067390000|2025-10-21 17:23:10|24584.1|24572.1|24582.4|24570.4|24585.8|24573.8|24582.4|24570.4|2
1761067410000|2025-10-21 17:23:30|24583.3|24571.3|24584.1|24572.1|24584.1|24572.1|24583.3|24571.3|0
1761067420000|2025-10-21 17:23:40|24585.3|24573.3|24588.3|24576.3|24588.3|24576.3|24585.3|24573.3|1
1761067440000|2025-10-21 17:24:00|24584.5|24572.5|24583.3|24571.3|24584.5|24572.5|24583.3|24571.3|4
1761067460000|2025-10-21 17:24:20|24584.5|24572.5|24584.1|24572.1|24585.3|24573.3|24584.1|24572.1|2
1761067470000|2025-10-21 17:24:30|24584.9|24572.9|24585.8|24573.8|24585.8|24573.8|24584.9|24572.9|0
1761067490000|2025-10-21 17:24:50|24589.1|24577.1|24588.3|24576.3|24589.9|24577.9|24588.3|24576.3|5
1761067500000|2025-10-21 17:25:00|24584.5|24572.5|24584.9|24572.9|24584.9|24572.9|24584.1|24572.1|4
1761067510000|2025-10-21 17:25:10|24584.5|24572.5|24584.5|24572.5|24584.5|24572.5|24584.5|24572.5|1
1761067520000|2025-10-21 17:25:20|24585.8|24573.8|24589.1|24577.1|24589.1|24577.1|24585.8|24573.8|7
1761067530000|2025-10-21 17:25:30|24589.5|24577.5|24589.5|24577.5|24589.5|24577.5|24589.1|24577.1|0
1761067550000|2025-10-21 17:25:50|||||||||2
1761067560000|2025-10-21 17:26:00|24588.3|24576.3|24586.6|24574.6|24588.3|24576.3|24582|24570|22
1761067570000|2025-10-21 17:26:10|24587.8|24575.8|24588.2|24576.2|24588.2|24576.2|24587|24575|4
1761067580000|2025-10-21 17:26:20|24583.2|24571.2|24584.1|24572.1|24584.1|24572.1|24582.8|24570.8|21
1761067590000|2025-10-21 17:26:30|24582.8|24570.8|24582.8|24570.8|24582.8|24570.8|24582.8|24570.8|0
1761067600000|2025-10-21 17:26:40|24585.3|24573.3|24585.3|24573.3|24585.3|24573.3|24585.3|24573.3|2
1761067610000|2025-10-21 17:26:50|24584.1|24572.1|24582.8|24570.8|24584.9|24572.9|24582.4|24570.4|3
1761067620000|2025-10-21 17:27:00|24582.4|24570.4|24582.4|24570.4|24582.8|24570.8|24582.4|24570.4|0
1761067640000|2025-10-21 17:27:20|24582.8|24570.8|24584.9|24572.9|24584.9|24572.9|24582.8|24570.8|2
1761067650000|2025-10-21 17:27:30|24584.1|24572.1|24584.1|24572.1|24584.1|24572.1|24584.1|24572.1|0
1761067670000|2025-10-21 17:27:50|24584.9|24572.9|24584.1|24572.1|24585.7|24573.7|24584.1|24572.1|6
1761067680000|2025-10-21 17:28:00|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|24586.6|24574.6|5
1761067690000|2025-10-21 17:28:10|24587.8|24575.8|24586.6|24574.6|24587.8|24575.8|24586.6|24574.6|0
1761067710000|2025-10-21 17:28:30|24585.7|24573.7|24584.5|24572.5|24585.7|24573.7|24584.5|24572.5|20
1761067720000|2025-10-21 17:28:40|24582|24570|24582|24570|24582|24570|24582|24570|3
1761067730000|2025-10-21 17:28:50|24582.4|24570.4|24584.1|24572.1|24584.1|24572.1|24582.4|24570.4|10
1761067740000|2025-10-21 17:29:00|24583.2|24571.2|24584.1|24572.1|24584.1|24572.1|24582.8|24570.8|2
1761067750000|2025-10-21 17:29:10|24584.5|24572.5|24592.8|24580.8|24594.1|24582.1|24584.5|24572.5|18
1761067760000|2025-10-21 17:29:20|24593.6|24581.6|24592.8|24580.8|24594.9|24582.9|24592.8|24580.8|1
1761067770000|2025-10-21 17:29:30|24588.2|24576.2|24587|24575|24588.2|24576.2|24587|24575|4
1761067780000|2025-10-21 17:29:40|24587.4|24575.4|24589.9|24577.9|24589.9|24577.9|24587.4|24575.4|1
1761067790000|2025-10-21 17:29:50|24594.9|24582.9|24601.2|24589.2|24601.6|24589.6|24594.1|24582.1|10
1761067800000|2025-10-21 17:30:00|24598.7|24586.7|24590.8|24578.8|24598.7|24586.7|24590.8|24578.8|28
1761067810000|2025-10-21 17:30:10|24589.9|24577.9|24575.8|24563.8|24590.8|24578.8|24575.8|24563.8|37
1761067820000|2025-10-21 17:30:20|24577|24565|24571.6|24559.6|24577|24565|24567|24555|30
1761067830000|2025-10-21 17:30:30|24572.4|24560.4|24576.6|24564.6|24577|24565|24572|24560|9
1761067840000|2025-10-21 17:30:40|24575.8|24563.8|24574.1|24562.1|24576.2|24564.2|24574.1|24562.1|3
1761067850000|2025-10-21 17:30:50|24574.5|24562.5|24574.9|24562.9|24576.2|24564.2|24574.5|24562.5|8
1761067860000|2025-10-21 17:31:00|24577.4|24565.4|24587|24575|24587|24575|24577.4|24565.4|4
1761067870000|2025-10-21 17:31:10|24587.8|24575.8|24587|24575|24589.9|24577.9|24586.6|24574.6|1
1761067880000|2025-10-21 17:31:20|24589.1|24577.1|24589.5|24577.5|24589.5|24577.5|24588.3|24576.3|2
1761067890000|2025-10-21 17:31:30|24585.8|24573.8|24588.3|24576.3|24592.9|24580.9|24584.9|24572.9|18
1761067900000|2025-10-21 17:31:40|24587.9|24575.9|24588.3|24576.3|24588.3|24576.3|24587.9|24575.9|1
1761067910000|2025-10-21 17:31:50|24587.5|24575.5|24585|24573|24587.5|24575.5|24585|24573|6
1761067920000|2025-10-21 17:32:00|24583.7|24571.7|24591.7|24579.7|24591.7|24579.7|24583.7|24571.7|9
1761067930000|2025-10-21 17:32:10|24592.5|24580.5|24593.7|24581.7|24593.7|24581.7|24592.5|24580.5|1
1761067940000|2025-10-21 17:32:20|24593.3|24581.3|24597.1|24585.1|24597.1|24585.1|24592.5|24580.5|8
1761067950000|2025-10-21 17:32:30|24596.6|24584.6|24596.6|24584.6|24596.6|24584.6|24596.6|24584.6|3
1761067960000|2025-10-21 17:32:40|24595.8|24583.8|24595.8|24583.8|24595.8|24583.8|24595.8|24583.8|2
1761067980000|2025-10-21 17:33:00|24594.1|24582.1|24597.5|24585.5|24597.5|24585.5|24592.1|24580.1|18
1761067990000|2025-10-21 17:33:10|24598.3|24586.3|24598.4|24586.4|24600|24588|24592.5|24580.5|11
1761068000000|2025-10-21 17:33:20|24599.2|24587.2|24600|24588|24600.8|24588.8|24598.4|24586.4|3
1761068010000|2025-10-21 17:33:30|24599.2|24587.2|24599.2|24587.2|24599.2|24587.2|24599.2|24587.2|4
1761068020000|2025-10-21 17:33:40|24600|24588|24602.1|24590.1|24602.1|24590.1|24600|24588|1
1761068030000|2025-10-21 17:33:50|24602.5|24590.5|24601.3|24589.3|24602.5|24590.5|24601.3|24589.3|2
1761068040000|2025-10-21 17:34:00|24601.7|24589.7|24599.2|24587.2|24601.7|24589.7|24596.7|24584.7|3
1761068060000|2025-10-21 17:34:20|24598.4|24586.4|24599.2|24587.2|24599.2|24587.2|24598.4|24586.4|0
1761068070000|2025-10-21 17:34:30|24600|24588|24606.7|24594.7|24613.3|24601.3|24600|24588|21
1761068080000|2025-10-21 17:34:40|24609.2|24597.2|24608.8|24596.8|24610|24598|24608.8|24596.8|14
1761068090000|2025-10-21 17:34:50|24609.6|24597.6|24606.7|24594.7|24609.6|24597.6|24604.2|24592.2|6
1761068100000|2025-10-21 17:35:00|24605.8|24593.8|24613.7|24601.7|24613.7|24601.7|24605.4|24593.4|19
1761068110000|2025-10-21 17:35:10|24614.6|24602.6|24608.3|24596.3|24614.6|24602.6|24608.3|24596.3|18
1761068120000|2025-10-21 17:35:20|24609.6|24597.6|24608.3|24596.3|24610|24598|24608.3|24596.3|2
1761068130000|2025-10-21 17:35:30|24609.6|24597.6|24608.3|24596.3|24609.6|24597.6|24608.3|24596.3|3
1761068140000|2025-10-21 17:35:40|24597.1|24585.1|24597.1|24585.1|24597.1|24585.1|24597.1|24585.1|15
1761068150000|2025-10-21 17:35:50|24594.1|24582.1|24598.7|24586.7|24600|24588|24594.1|24582.1|13
1761068160000|2025-10-21 17:36:00|24600|24588|24600.8|24588.8|24601.2|24589.2|24600|24588|1
1761068170000|2025-10-21 17:36:10|24601.6|24589.6|24603.3|24591.3|24603.3|24591.3|24601.6|24589.6|7
1761068180000|2025-10-21 17:36:20|24602.9|24590.9|24604.5|24592.5|24605.4|24593.4|24602.9|24590.9|2
1761068190000|2025-10-21 17:36:30|24604.1|24592.1|24602.9|24590.9|24604.1|24592.1|24602.9|24590.9|2
1761068200000|2025-10-21 17:36:40|24601.6|24589.6|24601.6|24589.6|24602|24590|24601.6|24589.6|3
1761068210000|2025-10-21 17:36:50|||||||||2
1761068220000|2025-10-21 17:37:00|24604.1|24592.1|24604.1|24592.1|24604.1|24592.1|24604.1|24592.1|1
1761068230000|2025-10-21 17:37:10|24607|24595|24604.1|24592.1|24607.9|24595.9|24604.1|24592.1|16
1761068240000|2025-10-21 17:37:20|24599.1|24587.1|24597.9|24585.9|24599.1|24587.1|24597.9|24585.9|2
1761068250000|2025-10-21 17:37:30|24599.1|24587.1|24599.1|24587.1|24599.1|24587.1|24599.1|24587.1|0
1761068260000|2025-10-21 17:37:40|24600.8|24588.8|24600.8|24588.8|24600.8|24588.8|24600.8|24588.8|1
1761068270000|2025-10-21 17:37:50|24599.1|24587.1|24599.9|24587.9|24599.9|24587.9|24599.1|24587.1|0
1761068300000|2025-10-21 17:38:20|24600.8|24588.8|24598.3|24586.3|24600.8|24588.8|24596.6|24584.6|9
1761068310000|2025-10-21 17:38:30|24598.7|24586.7|24599.9|24587.9|24601.6|24589.6|24598.3|24586.3|15
1761068320000|2025-10-21 17:38:40|24597.4|24585.4|24596.6|24584.6|24597.9|24585.9|24596.6|24584.6|1
1761068330000|2025-10-21 17:38:50|24600.4|24588.4|24600.4|24588.4|24600.4|24588.4|24600.4|24588.4|2
1761068340000|2025-10-21 17:39:00|24601.6|24589.6|24602.4|24590.4|24602.4|24590.4|24601.6|24589.6|8
1761068350000|2025-10-21 17:39:10|24603.3|24591.3|24602.9|24590.9|24604.1|24592.1|24602.4|24590.4|5
1761068370000|2025-10-21 17:39:30|24603.7|24591.7|24602.4|24590.4|24605.4|24593.4|24601.6|24589.6|3
1761068380000|2025-10-21 17:39:40|24602.9|24590.9|24600.4|24588.4|24602.9|24590.9|24600.4|24588.4|1
1761068390000|2025-10-21 17:39:50|24599.5|24587.5|24596.2|24584.2|24599.5|24587.5|24596.2|24584.2|4
1761068400000|2025-10-21 17:40:00|24597.4|24585.4|24597.9|24585.9|24597.9|24585.9|24597.4|24585.4|0
1761068410000|2025-10-21 17:40:10|24594.9|24582.9|24594.9|24582.9|24594.9|24582.9|24594.9|24582.9|9
1761068420000|2025-10-21 17:40:20|24597.9|24585.9|24597.9|24585.9|24597.9|24585.9|24597.4|24585.4|7
1761068430000|2025-10-21 17:40:30|24600.4|24588.4|24600.8|24588.8|24602|24590|24598.7|24586.7|13
1761068440000|2025-10-21 17:40:40|24602|24590|24602|24590|24602|24590|24602|24590|1
1761068450000|2025-10-21 17:40:50|24602.4|24590.4|24603.7|24591.7|24603.7|24591.7|24602.4|24590.4|0
1761068460000|2025-10-21 17:41:00|24604.5|24592.5|24604.5|24592.5|24604.5|24592.5|24604.5|24592.5|0
1761068470000|2025-10-21 17:41:10|24603.7|24591.7|24603.7|24591.7|24605.4|24593.4|24603.7|24591.7|5
1761068490000|2025-10-21 17:41:30|24605|24593|24600.8|24588.8|24605|24593|24600.8|24588.8|3
1761068510000|2025-10-21 17:41:50|24602.5|24590.5|24604.1|24592.1|24604.1|24592.1|24602.5|24590.5|2
1761068520000|2025-10-21 17:42:00|24603.3|24591.3|24601.2|24589.2|24603.3|24591.3|24601.2|24589.2|1
1761068530000|2025-10-21 17:42:10|24600.8|24588.8|24599.1|24587.1|24600.8|24588.8|24598.3|24586.3|5
1761068540000|2025-10-21 17:42:20|24599.5|24587.5|24599.5|24587.5|24599.5|24587.5|24599.1|24587.1|0
1761068550000|2025-10-21 17:42:30|||||||||3
1761068560000|2025-10-21 17:42:40|24598.3|24586.3|24598.3|24586.3|24598.3|24586.3|24597|24585|22
1761068570000|2025-10-21 17:42:50|24599.5|24587.5|24597.4|24585.4|24599.5|24587.5|24597.4|24585.4|2
1761068580000|2025-10-21 17:43:00|24597|24585|24598.7|24586.7|24598.7|24586.7|24597|24585|1
1761068590000|2025-10-21 17:43:10|24598.3|24586.3|24597.4|24585.4|24598.3|24586.3|24597.4|24585.4|43
1761068600000|2025-10-21 17:43:20|24598.7|24586.7|24598.7|24586.7|24598.7|24586.7|24598.7|24586.7|1
1761068610000|2025-10-21 17:43:30|24599.1|24587.1|24599.1|24587.1|24599.9|24587.9|24599.1|24587.1|24
1761068620000|2025-10-21 17:43:40|24598.3|24586.3|24600|24588|24600|24588|24598.3|24586.3|1
1761068630000|2025-10-21 17:43:50|24599.5|24587.5|24600.8|24588.8|24602|24590|24598.7|24586.7|14
1761068640000|2025-10-21 17:44:00|24605.8|24593.8|24605.8|24593.8|24605.8|24593.8|24605.8|24593.8|7
1761068650000|2025-10-21 17:44:10|24604.9|24592.9|24602|24590|24604.9|24592.9|24602|24590|7
1761068670000|2025-10-21 17:44:30|24601.6|24589.6|24599.5|24587.5|24602|24590|24599.5|24587.5|7
1761068680000|2025-10-21 17:44:40|24600.8|24588.8|24600.8|24588.8|24600.8|24588.8|24600.8|24588.8|3
1761068690000|2025-10-21 17:44:50|24601.6|24589.6|24601.6|24589.6|24601.6|24589.6|24601.6|24589.6|2
1761068700000|2025-10-21 17:45:00|24598.3|24586.3|24598.3|24586.3|24599.1|24587.1|24597.9|24585.9|21
1761068710000|2025-10-21 17:45:10|24597.9|24585.9|24598.3|24586.3|24598.3|24586.3|24597.9|24585.9|1
1761068720000|2025-10-21 17:45:20|24599.1|24587.1|24598.3|24586.3|24599.1|24587.1|24598.3|24586.3|3
1761068730000|2025-10-21 17:45:30|24598.7|24586.7|24599.1|24587.1|24600.4|24588.4|24598.7|24586.7|5
1761068740000|2025-10-21 17:45:40|24598.7|24586.7|24599.1|24587.1|24599.1|24587.1|24598.7|24586.7|14
1761068750000|2025-10-21 17:45:50|||||||||7
1761068760000|2025-10-21 17:46:00|24600|24588|24600|24588|24600|24588|24600|24588|8
1761068770000|2025-10-21 17:46:10|24599.5|24587.5|24599.5|24587.5|24602|24590|24599.5|24587.5|8
1761068780000|2025-10-21 17:46:20|24600|24588|24601.6|24589.6|24601.6|24589.6|24600|24588|0
1761068790000|2025-10-21 17:46:30|24600.8|24588.8|24600.8|24588.8|24601.6|24589.6|24600.8|24588.8|3
1761068800000|2025-10-21 17:46:40|24601.2|24589.2|24602.9|24590.9|24602.9|24590.9|24601.2|24589.2|3
1761068810000|2025-10-21 17:46:50|24602|24590|24601.6|24589.6|24602.9|24590.9|24601.2|24589.2|14
1761068820000|2025-10-21 17:47:00|24601.2|24589.2|24601.6|24589.6|24601.6|24589.6|24599.6|24587.6|4
1761068830000|2025-10-21 17:47:10|24602.5|24590.5|24604.1|24592.1|24604.1|24592.1|24602.5|24590.5|2
1761068840000|2025-10-21 17:47:20|24603.3|24591.3|24603.3|24591.3|24603.3|24591.3|24603.3|24591.3|10
1761068850000|2025-10-21 17:47:30|24602.1|24590.1|24602.1|24590.1|24602.1|24590.1|24602.1|24590.1|1
1761068860000|2025-10-21 17:47:40|24600.8|24588.8|24600.8|24588.8|24600.8|24588.8|24600.8|24588.8|1
1761068870000|2025-10-21 17:47:50|24601.6|24589.6|24601.6|24589.6|24602.5|24590.5|24601.6|24589.6|1
1761068890000|2025-10-21 17:48:10|||||||||2
1761068900000|2025-10-21 17:48:20|24600|24588|24600|24588|24600|24588|24600|24588|2
1761068910000|2025-10-21 17:48:30|24600.4|24588.4|24599.1|24587.1|24600.4|24588.4|24599.1|24587.1|1
1761068920000|2025-10-21 17:48:40|24600.8|24588.8|24600.4|24588.4|24600.8|24588.8|24600.4|24588.4|11
1761068930000|2025-10-21 17:48:50|24599.1|24587.1|24600|24588|24600.8|24588.8|24599.1|24587.1|9
1761068940000|2025-10-21 17:49:00|24599.6|24587.6|24599.1|24587.1|24599.6|24587.6|24599.1|24587.1|0
1761068950000|2025-10-21 17:49:10|24595.4|24583.4|24595.4|24583.4|24595.4|24583.4|24595.4|24583.4|30
1761068960000|2025-10-21 17:49:20|24595|24583|24595|24583|24595|24583|24594.1|24582.1|6
1761068980000|2025-10-21 17:49:40|24594.1|24582.1|24595|24583|24595|24583|24594.1|24582.1|5
1761068990000|2025-10-21 17:49:50|||||||||3
1761069000000|2025-10-21 17:50:00|24594.1|24582.1|24594.6|24582.6|24594.6|24582.6|24594.1|24582.1|0
1761069010000|2025-10-21 17:50:10|24596.2|24584.2|24589.1|24577.1|24596.2|24584.2|24589.1|24577.1|18
1761069020000|2025-10-21 17:50:20|24586.6|24574.6|24584.1|24572.1|24587.9|24575.9|24584.1|24572.1|16
1761069030000|2025-10-21 17:50:30|24582.9|24570.9|24580.8|24568.8|24582.9|24570.9|24580.8|24568.8|15
1761069040000|2025-10-21 17:50:40|24581.2|24569.2|24585.8|24573.8|24585.8|24573.8|24581.2|24569.2|4
1761069050000|2025-10-21 17:50:50|24586.2|24574.2|24586.2|24574.2|24586.2|24574.2|24586.2|24574.2|2
1761069060000|2025-10-21 17:51:00|24587.5|24575.5|24587.5|24575.5|24587.5|24575.5|24587.5|24575.5|4
1761069070000|2025-10-21 17:51:10|24586.6|24574.6|24589.9|24577.9|24589.9|24577.9|24586.2|24574.2|25
1761069080000|2025-10-21 17:51:20|24589.5|24577.5|24589.5|24577.5|24589.5|24577.5|24589.5|24577.5|6
1761069090000|2025-10-21 17:51:30|24592.8|24580.8|24594.1|24582.1|24594.1|24582.1|24592|24580|5
1761069100000|2025-10-21 17:51:40|24590.8|24578.8|24587.8|24575.8|24590.8|24578.8|24587.8|24575.8|10
1761069110000|2025-10-21 17:51:50|24588.3|24576.3|24589.1|24577.1|24589.1|24577.1|24588.3|24576.3|0
1761069120000|2025-10-21 17:52:00|24588.3|24576.3|24590.3|24578.3|24590.3|24578.3|24587.8|24575.8|2
1761069130000|2025-10-21 17:52:10|24590.8|24578.8|24590.8|24578.8|24590.8|24578.8|24590.8|24578.8|6
1761069140000|2025-10-21 17:52:20|24589.9|24577.9|24587.8|24575.8|24589.9|24577.9|24585.3|24573.3|2
1761069150000|2025-10-21 17:52:30|||||||||1
1761069160000|2025-10-21 17:52:40|24587.4|24575.4|24587.8|24575.8|24587.8|24575.8|24587.4|24575.4|11
1761069170000|2025-10-21 17:52:50|24587.4|24575.4|24587.8|24575.8|24589.1|24577.1|24587.4|24575.4|1
1761069180000|2025-10-21 17:53:00|24590.3|24578.3|24590.3|24578.3|24590.3|24578.3|24590.3|24578.3|2
1761069190000|2025-10-21 17:53:10|24590.8|24578.8|24590.8|24578.8|24590.8|24578.8|24590.8|24578.8|0
1761069200000|2025-10-21 17:53:20|24591.2|24579.2|24590.8|24578.8|24591.6|24579.6|24590.8|24578.8|30
1761069210000|2025-10-21 17:53:30|24589.9|24577.9|24589.9|24577.9|24591.2|24579.2|24589.9|24577.9|5
1761069220000|2025-10-21 17:53:40|24589.1|24577.1|24584.9|24572.9|24589.1|24577.1|24584.9|24572.9|1
1761069230000|2025-10-21 17:53:50|24585.8|24573.8|24586.6|24574.6|24586.6|24574.6|24585.8|24573.8|5
1761069240000|2025-10-21 17:54:00|24585|24573|24584.5|24572.5|24585|24573|24584.5|24572.5|21
1761069260000|2025-10-21 17:54:20|24583.3|24571.3|24584.5|24572.5|24584.5|24572.5|24583.3|24571.3|1
1761069270000|2025-10-21 17:54:30|24581.2|24569.2|24582|24570|24582|24570|24581.2|24569.2|4
1761069280000|2025-10-21 17:54:40|24582.5|24570.5|24582|24570|24582.5|24570.5|24582|24570|0
1761069290000|2025-10-21 17:54:50|24583.3|24571.3|24575.8|24563.8|24583.3|24571.3|24575.8|24563.8|7
1761069300000|2025-10-21 17:55:00|24576.6|24564.6|24584.5|24572.5|24584.5|24572.5|24576.6|24564.6|35
1761069310000|2025-10-21 17:55:10|||||||||1
1761069320000|2025-10-21 17:55:20|24583.3|24571.3|24584.1|24572.1|24584.1|24572.1|24582|24570|3
1761069330000|2025-10-21 17:55:30|24582|24570|24584.5|24572.5|24584.5|24572.5|24582|24570|4
1761069340000|2025-10-21 17:55:40|24585.8|24573.8|24580.4|24568.4|24585.8|24573.8|24580.4|24568.4|7
1761069350000|2025-10-21 17:55:50|24579.5|24567.5|24588.3|24576.3|24588.3|24576.3|24579.5|24567.5|16
1761069360000|2025-10-21 17:56:00|24586.6|24574.6|24585.8|24573.8|24586.6|24574.6|24585.8|24573.8|1
1761069370000|2025-10-21 17:56:10|24586.6|24574.6|24585.8|24573.8|24587.9|24575.9|24584.1|24572.1|6
1761069380000|2025-10-21 17:56:20|24587|24575|24587.9|24575.9|24587.9|24575.9|24587|24575|1
1761069390000|2025-10-21 17:56:30|24588.3|24576.3|24589.1|24577.1|24589.1|24577.1|24587.9|24575.9|5
1761069400000|2025-10-21 17:56:40|24589.5|24577.5|24589.9|24577.9|24589.9|24577.9|24589.1|24577.1|8
1761069410000|2025-10-21 17:56:50|24588.7|24576.7|24589.9|24577.9|24589.9|24577.9|24588.7|24576.7|4
1761069420000|2025-10-21 17:57:00|24589.1|24577.1|24589.1|24577.1|24589.1|24577.1|24589.1|24577.1|1
1761069430000|2025-10-21 17:57:10|24589.9|24577.9|24592.4|24580.4|24592.4|24580.4|24589.9|24577.9|7
1761069440000|2025-10-21 17:57:20|24589.9|24577.9|24589.9|24577.9|24592.4|24580.4|24589.9|24577.9|9
1761069450000|2025-10-21 17:57:30|24587.9|24575.9|24588.3|24576.3|24588.3|24576.3|24587|24575|5
1761069460000|2025-10-21 17:57:40|24587.4|24575.4|24588.3|24576.3|24588.3|24576.3|24586.6|24574.6|15
1761069470000|2025-10-21 17:57:50|24587.4|24575.4|24587.4|24575.4|24587.4|24575.4|24586.6|24574.6|6
1761069480000|2025-10-21 17:58:00|24584.9|24572.9|24586.2|24574.2|24587.4|24575.4|24584.9|24572.9|26
1761069490000|2025-10-21 17:58:10|24585.8|24573.8|24584.1|24572.1|24589.5|24577.5|24583.3|24571.3|26
1761069500000|2025-10-21 17:58:20|24583.3|24571.3|24580.8|24568.8|24584.5|24572.5|24579.1|24567.1|48
1761069510000|2025-10-21 17:58:30|24581.6|24569.6|24585.8|24573.8|24585.8|24573.8|24581.6|24569.6|3
1761069520000|2025-10-21 17:58:40|24586.2|24574.2|24590.4|24578.4|24590.4|24578.4|24586.2|24574.2|16
1761069530000|2025-10-21 17:58:50|24589.9|24577.9|24591.2|24579.2|24592|24580|24587.4|24575.4|15
1761069540000|2025-10-21 17:59:00|24590.4|24578.4|24584.9|24572.9|24590.4|24578.4|24584.1|24572.1|43
1761069550000|2025-10-21 17:59:10|24584.1|24572.1|24579.9|24567.9|24584.1|24572.1|24579.9|24567.9|17
1761069560000|2025-10-21 17:59:20|24582|24570|24580.8|24568.8|24582|24570|24579.9|24567.9|36
1761069570000|2025-10-21 17:59:30|24581.6|24569.6|24576.6|24564.6|24581.6|24569.6|24572.9|24560.9|127
1761069580000|2025-10-21 17:59:40|24577|24565|24576.6|24564.6|24579.1|24567.1|24576.2|24564.2|44
1761069590000|2025-10-21 17:59:50|24576.2|24564.2|24579.1|24567.1|24579.1|24567.1|24575.7|24563.7|61
1761069600000|2025-10-21 18:00:00|24576.6|24564.6|24582.4|24570.4|24582.4|24570.4|24576.2|24564.2|19
1761069610000|2025-10-21 18:00:10|24584.1|24572.1|24578.7|24566.7|24584.1|24572.1|24578.2|24566.2|30
1761069620000|2025-10-21 18:00:20|24579.1|24567.1|24574.5|24562.5|24579.1|24567.1|24574.5|24562.5|16
1761069630000|2025-10-21 18:00:30|24574.1|24562.1|24573.7|24561.7|24575.3|24563.3|24571.6|24559.6|51
1761069640000|2025-10-21 18:00:40|||||||||1
1761069650000|2025-10-21 18:00:50|24572.4|24560.4|24571.2|24559.2|24572.4|24560.4|24571.2|24559.2|13
1761069660000|2025-10-21 18:01:00|24570.3|24558.3|24575.3|24563.3|24575.7|24563.7|24569.5|24557.5|37
1761069670000|2025-10-21 18:01:10|24574.9|24562.9|24577.8|24565.8|24577.8|24565.8|24574.9|24562.9|25
1761069680000|2025-10-21 18:01:20|24575.7|24563.7|24577.8|24565.8|24577.8|24565.8|24575.7|24563.7|14
1761069690000|2025-10-21 18:01:30|24577|24565|24576.2|24564.2|24577|24565|24576.2|24564.2|61
1761069700000|2025-10-21 18:01:40|24574.5|24562.5|24572.4|24560.4|24574.5|24562.5|24572.4|24560.4|5
1761069710000|2025-10-21 18:01:50|24572.8|24560.8|24572.4|24560.4|24572.8|24560.8|24572.4|24560.4|0
1761069720000|2025-10-21 18:02:00|24572.8|24560.8|24573.7|24561.7|24573.7|24561.7|24571.6|24559.6|3
1761069730000|2025-10-21 18:02:10|24573.2|24561.2|24571.6|24559.6|24573.2|24561.2|24571.6|24559.6|4
1761069740000|2025-10-21 18:02:20|24570.3|24558.3|24565.3|24553.3|24570.3|24558.3|24565.3|24553.3|19
1761069750000|2025-10-21 18:02:30|24566.1|24554.1|24566.1|24554.1|24566.6|24554.6|24566.1|24554.1|9
1761069760000|2025-10-21 18:02:40|24566.6|24554.6|24570.7|24558.7|24571.6|24559.6|24566.6|24554.6|5
1761069770000|2025-10-21 18:02:50|24571.2|24559.2|24572.4|24560.4|24577.8|24565.8|24571.2|24559.2|50
1761069780000|2025-10-21 18:03:00|24572|24560|24572.4|24560.4|24573.2|24561.2|24570.7|24558.7|1
1761069790000|2025-10-21 18:03:10|24571.6|24559.6|24575.7|24563.7|24575.7|24563.7|24570.7|24558.7|14
1761069800000|2025-10-21 18:03:20|24574.5|24562.5|24575.7|24563.7|24575.7|24563.7|24574.5|24562.5|1
1761069810000|2025-10-21 18:03:30|24574.9|24562.9|24576.6|24564.6|24579.1|24567.1|24574.9|24562.9|26
1761069820000|2025-10-21 18:03:40|24574.5|24562.5|24575.7|24563.7|24575.7|24563.7|24573.2|24561.2|2
1761069830000|2025-10-21 18:03:50|24576.6|24564.6|24578.3|24566.3|24579.9|24567.9|24576.2|24564.2|12
1761069840000|2025-10-21 18:04:00|24577.4|24565.4|24579.1|24567.1|24582|24570|24577.4|24565.4|11
1761069850000|2025-10-21 18:04:10|24579.5|24567.5|24582.5|24570.5|24582.5|24570.5|24579.1|24567.1|6
1761069860000|2025-10-21 18:04:20|24582|24570|24583.3|24571.3|24583.3|24571.3|24581.6|24569.6|2
1761069870000|2025-10-21 18:04:30|24580.4|24568.4|24579.5|24567.5|24582|24570|24579.5|24567.5|5
1761069880000|2025-10-21 18:04:40|24580|24568|24580.8|24568.8|24580.8|24568.8|24579.5|24567.5|8
1761069890000|2025-10-21 18:04:50|24579.1|24567.1|24581.6|24569.6|24582.5|24570.5|24578.7|24566.7|28
1761139800000|2025-10-22 13:30:00|24578.2|24566.2|24592.2|24580.2|24613.3|24601.3|24571.1|24558.4|102
1761139810000|2025-10-22 13:30:10|24588.8|24576.8|24616.8|24604.8|24619.7|24607.7|24584.8|24572.8|97
1761139820000|2025-10-22 13:30:20|24618.8|24606.8|24626.3|24614.3|24626.7|24614.7|24611.7|24599.7|59
1761139830000|2025-10-22 13:30:30|24618.8|24606.8|24618.8|24606.8|24628|24616|24618|24606|47
1761139840000|2025-10-22 13:30:40|24619.2|24607.2|24616|24604|24621.3|24609.3|24614.3|24602.3|79
1761139850000|2025-10-22 13:30:50|24615.5|24603.5|24625.1|24613.1|24625.1|24613.1|24615.5|24603.5|22
1761139860000|2025-10-22 13:31:00|24623.8|24611.8|24623.4|24611.4|24623.8|24611.8|24616.4|24604.4|32
1761139870000|2025-10-22 13:31:10|24622.6|24610.6|24627.5|24615.5|24630.9|24618.9|24622.6|24610.6|53
1761139880000|2025-10-22 13:31:20|24628.3|24616.3|24605.1|24593.1|24628.3|24616.3|24605.1|24593.1|28
1761139890000|2025-10-22 13:31:30|24607.5|24595.5|24601.7|24589.7|24611.3|24599.3|24600.5|24588.5|65
1761139900000|2025-10-22 13:31:40|24600.9|24588.9|24613.4|24601.4|24613.4|24601.4|24600.9|24588.9|26
1761139910000|2025-10-22 13:31:50|24613|24601|24606.3|24594.3|24614.1|24602.1|24603|24591|39
1761139920000|2025-10-22 13:32:00|24605.5|24593.5|24606.3|24594.3|24606.7|24594.7|24603|24591|36
1761139930000|2025-10-22 13:32:10|24605.1|24593.1|24605.9|24593.9|24605.9|24593.9|24599.3|24587.3|14
1761139940000|2025-10-22 13:32:20|24604.7|24592.7|24618.9|24606.9|24620.2|24608.2|24603.4|24591.4|19
1761139950000|2025-10-22 13:32:30|24618.1|24606.1|24607.2|24595.2|24618.1|24606.1|24603.1|24591.1|17
1761139960000|2025-10-22 13:32:40|24604.7|24592.7|24601.4|24589.4|24605.1|24593.1|24601.4|24589.4|3
1761139970000|2025-10-22 13:32:50|24602.2|24590.2|24601.3|24589.3|24604.7|24592.7|24601.3|24589.3|23
1761139980000|2025-10-22 13:33:00|24600.5|24588.5|24610.5|24598.5|24610.5|24598.5|24600.5|24588.5|11
1761139990000|2025-10-22 13:33:10|24611.8|24599.8|24616.8|24604.8|24619.3|24607.3|24610.1|24598.1|24
1761140000000|2025-10-22 13:33:20|24618|24606|24628.9|24616.9|24629.7|24617.7|24618|24606|14
1761140010000|2025-10-22 13:33:30|24628.5|24616.5|24631.5|24619.5|24632.7|24620.7|24623.6|24611.6|19
1761140020000|2025-10-22 13:33:40|24630.7|24618.7|24626.5|24614.5|24632.4|24620.4|24625.2|24613.2|20
1761140030000|2025-10-22 13:33:50|24625.2|24613.2|24621.9|24609.9|24631.1|24619.1|24620.2|24608.2|17
1761140040000|2025-10-22 13:34:00|24621.1|24609.1|24613.2|24601.2|24621.4|24609.4|24613.2|24601.2|30
1761140050000|2025-10-22 13:34:10|24611.9|24599.9|24616.5|24604.5|24616.5|24604.5|24609|24597|15
1761140060000|2025-10-22 13:34:20|24616.1|24604.1|24618.1|24606.1|24618.9|24606.9|24615.2|24603.2|12
1761140070000|2025-10-22 13:34:30|24615.2|24603.2|24609.7|24597.7|24615.2|24603.2|24608|24596|6
1761140080000|2025-10-22 13:34:40|24607.7|24595.7|24606.8|24594.8|24608.5|24596.5|24606|24594|5
1761140090000|2025-10-22 13:34:50|24607.2|24595.2|24606.8|24594.8|24607.2|24595.2|24605.5|24593.5|16
1761140100000|2025-10-22 13:35:00|24606.3|24594.3|24606.3|24594.3|24606.3|24594.3|24603.4|24591.4|34
1761140110000|2025-10-22 13:35:10|24605.8|24593.8|24606.6|24594.6|24606.6|24594.6|24599.1|24587.1|23
1761140120000|2025-10-22 13:35:20|24605.8|24593.8|24609.1|24597.1|24613.3|24601.3|24604.9|24592.9|11
1761140130000|2025-10-22 13:35:30|24610.8|24598.8|24612.4|24600.4|24613.7|24601.7|24609.9|24597.9|14
1761140140000|2025-10-22 13:35:40|24611.6|24599.6|24612.4|24600.4|24612.4|24600.4|24609.9|24597.9|7
1761140150000|2025-10-22 13:35:50|24611.6|24599.6|24611.6|24599.6|24611.6|24599.6|24610.8|24598.8|4
1761140160000|2025-10-22 13:36:00|24610.8|24598.8|24619.9|24607.9|24619.9|24607.9|24610.8|24598.8|9
1761140170000|2025-10-22 13:36:10|24621.3|24609.3|24619.1|24607.1|24621.3|24609.3|24615.4|24603.4|41
1761140180000|2025-10-22 13:36:20|24618.3|24606.3|24611.6|24599.6|24619.1|24607.1|24611.6|24599.6|19
1761140190000|2025-10-22 13:36:30|24612.4|24600.4|24611.6|24599.6|24612.4|24600.4|24611.2|24599.2|5
1761140200000|2025-10-22 13:36:40|24611.2|24599.2|24616.2|24604.2|24616.2|24604.2|24609.9|24597.9|6
1761140210000|2025-10-22 13:36:50|24615.4|24603.4|24616.2|24604.2|24618.7|24606.7|24613.7|24601.7|31
1761140220000|2025-10-22 13:37:00|24617.1|24605.1|24613.3|24601.3|24617.1|24605.1|24612|24600|8
1761140230000|2025-10-22 13:37:10|24614.1|24602.1|24616.6|24604.6|24616.6|24604.6|24613.3|24601.3|2
1761140240000|2025-10-22 13:37:20|24617.1|24605.1|24615.8|24603.8|24620.8|24608.8|24615.8|24603.8|6
1761140250000|2025-10-22 13:37:30|24614.2|24602.2|24616.3|24604.3|24620.4|24608.4|24613.3|24601.3|17
1761140260000|2025-10-22 13:37:40|24615.8|24603.8|24610.8|24598.8|24615.8|24603.8|24610.8|24598.8|15
1761140270000|2025-10-22 13:37:50|24612.1|24600.1|24614.1|24602.1|24615.8|24603.8|24612.1|24600.1|6
1761140280000|2025-10-22 13:38:00|24618.3|24606.3|24622.5|24610.5|24622.5|24610.5|24618.3|24606.3|14
1761140290000|2025-10-22 13:38:10|24621.7|24609.7|24618.3|24606.3|24622.5|24610.5|24618.3|24606.3|3
1761140300000|2025-10-22 13:38:20|24619.1|24607.1|24620.8|24608.8|24620.8|24608.8|24614.6|24602.6|7
1761140310000|2025-10-22 13:38:30|24623.3|24611.3|24623.8|24611.8|24624.2|24612.2|24620.8|24608.8|8
1761140320000|2025-10-22 13:38:40|24624.6|24612.6|24623.3|24611.3|24624.6|24612.6|24623.3|24611.3|2
1761140330000|2025-10-22 13:38:50|24621.7|24609.7|24617.6|24605.6|24622.5|24610.5|24617.6|24605.6|7
1761140340000|2025-10-22 13:39:00|24618.4|24606.4|24619.3|24607.3|24619.3|24607.3|24617.6|24605.6|5
1761140350000|2025-10-22 13:39:10|24620.1|24608.1|24627.2|24615.2|24627.2|24615.2|24619.7|24607.7|7
1761140360000|2025-10-22 13:39:20|24626.4|24614.4|24622.6|24610.6|24626.4|24614.4|24622.6|24610.6|10
1761140370000|2025-10-22 13:39:30|24623.4|24611.4|24617.7|24605.7|24624.3|24612.3|24617.7|24605.7|8
1761140380000|2025-10-22 13:39:40|24616.8|24604.8|24614.2|24602.2|24618.9|24606.9|24614.2|24602.2|21
1761140390000|2025-10-22 13:39:50|24612.6|24600.6|24614.2|24602.2|24614.2|24602.2|24612.6|24600.6|10
1761140400000|2025-10-22 13:40:00|24615.1|24603.1|24618.8|24606.8|24618.8|24606.8|24615.1|24603.1|4
1761140410000|2025-10-22 13:40:10|24620|24608|24621.7|24609.7|24621.7|24609.7|24620|24608|15
1761140420000|2025-10-22 13:40:20|24617.2|24605.2|24620|24608|24620.8|24608.8|24615|24603|20
1761140430000|2025-10-22 13:40:30|24620.8|24608.8|24620.8|24608.8|24620.8|24608.8|24619.2|24607.2|2
1761140440000|2025-10-22 13:40:40|24620|24608|24619.6|24607.6|24620.8|24608.8|24619.1|24607.1|8
1761140450000|2025-10-22 13:40:50|24620|24608|24620.8|24608.8|24620.8|24608.8|24618.3|24606.3|7
1761140460000|2025-10-22 13:41:00|24622.5|24610.5|24623.3|24611.3|24624.6|24612.6|24621.3|24609.3|17
1761140470000|2025-10-22 13:41:10|24624.1|24612.1|24623.3|24611.3|24628.3|24616.3|24623.3|24611.3|14
1761140480000|2025-10-22 13:41:20|24620.8|24608.8|24627.5|24615.5|24627.5|24615.5|24620.8|24608.8|25
1761140490000|2025-10-22 13:41:30|24626.7|24614.7|24626.7|24614.7|24627.5|24615.5|24626.7|24614.7|5
1761140500000|2025-10-22 13:41:40|24624.2|24612.2|24629.2|24617.2|24629.2|24617.2|24621.7|24609.7|25
1761140510000|2025-10-22 13:41:50|24628.8|24616.8|24628.8|24616.8|24628.8|24616.8|24628.8|24616.8|20
1761140520000|2025-10-22 13:42:00|24627.5|24615.5|24628.8|24616.8|24628.8|24616.8|24626.7|24614.7|8
1761140530000|2025-10-22 13:42:10|24626.3|24614.3|24626.7|24614.7|24626.7|24614.7|24626.3|24614.3|5
1761140540000|2025-10-22 13:42:20|24625.9|24613.9|24623|24611|24626.7|24614.7|24622.6|24610.6|9
1761140550000|2025-10-22 13:42:30|24621.7|24609.7|24624.2|24612.2|24624.2|24612.2|24621.7|24609.7|4
1761140560000|2025-10-22 13:42:40|24626.6|24614.6|24626.7|24614.7|24626.7|24614.7|24625.5|24613.5|13
1761140570000|2025-10-22 13:42:50|||||||||2
1761140580000|2025-10-22 13:43:00|24627.2|24615.2|24626.3|24614.3|24627.6|24615.6|24624.2|24612.2|26
1761140590000|2025-10-22 13:43:10|24625.8|24613.8|24625.8|24613.8|24626.3|24614.3|24625.8|24613.8|20
1761140600000|2025-10-22 13:43:20|24626.3|24614.3|24625.8|24613.8|24626.3|24614.3|24625.8|24613.8|7
1761140610000|2025-10-22 13:43:30|24626.3|24614.3|24627.5|24615.5|24627.5|24615.5|24625.8|24613.8|10
1761140620000|2025-10-22 13:43:40|24626.6|24614.6|24627.9|24615.9|24627.9|24615.9|24626.6|24614.6|14
1761140630000|2025-10-22 13:43:50|24626.6|24614.6|24627.9|24615.9|24627.9|24615.9|24626.6|24614.6|5
1761140640000|2025-10-22 13:44:00|24627.5|24615.5|24627.5|24615.5|24627.5|24615.5|24627.5|24615.5|4
1761140650000|2025-10-22 13:44:10|24627.9|24615.9|24638.3|24626.3|24640.2|24628.2|24627.9|24615.9|11
1761140660000|2025-10-22 13:44:20|24637.5|24625.5|24635.8|24623.8|24637.5|24625.5|24633.3|24621.3|19
1761140670000|2025-10-22 13:44:30|24635|24623|24640.3|24628.3|24640.3|24628.3|24635|24623|9
1761140680000|2025-10-22 13:44:40|24639.5|24627.5|24632.5|24620.5|24639.5|24627.5|24632.5|24620.5|11
1761140690000|2025-10-22 13:44:50|24632.9|24620.9|24632.9|24620.9|24632.9|24620.9|24632.9|24620.9|3
1761140700000|2025-10-22 13:45:00|24632.5|24620.5|24635|24623|24636.6|24624.6|24632.5|24620.5|18
1761140710000|2025-10-22 13:45:10|24636.2|24624.2|24637.9|24625.9|24638.7|24626.7|24636.2|24624.2|7
1761140720000|2025-10-22 13:45:20|24637.5|24625.5|24626.7|24614.7|24637.5|24625.5|24626.7|24614.7|21
1761140730000|2025-10-22 13:45:30|24628|24616|24612.5|24600.5|24628|24616|24610|24598|50
1761140740000|2025-10-22 13:45:40|24611.6|24599.6|24572.8|24560.8|24611.6|24599.6|24572.8|24557.3|48
1761140750000|2025-10-22 13:45:50|24573.3|24561.3|24574.6|24562.6|24575.4|24563.4|24563.3|24551.3|38
1761140760000|2025-10-22 13:46:00|24574.1|24562.1|24553.3|24541.3|24574.1|24562.1|24550|24538|32
1761140770000|2025-10-22 13:46:10|24552.5|24540.5|24545.6|24533.6|24552.9|24540.9|24531.9|24519.9|66
1761140780000|2025-10-22 13:46:20|24545.2|24533.2|24548.6|24536.6|24548.6|24536.6|24539.7|24527.7|46
1761140790000|2025-10-22 13:46:30|24549.4|24537.4|24549|24537|24558.1|24546.1|24548.2|24536.2|29
1761140800000|2025-10-22 13:46:40|24550.7|24538.7|24554.8|24542.8|24556.9|24544.9|24550.7|24538.7|21
1761140810000|2025-10-22 13:46:50|24554|24542|24514.4|24502.4|24556.5|24544.5|24514.4|24502.4|77
1761140820000|2025-10-22 13:47:00|24515.7|24503.7|24511.5|24499.5|24516.5|24504.5|24502.3|24490.3|44
1761140830000|2025-10-22 13:47:10|24509.4|24497.4|24503.6|24491.6|24511.9|24499.9|24501.9|24489.9|66
1761140840000|2025-10-22 13:47:20|24517.3|24505.3|24519.8|24507.8|24521.1|24509.1|24513.6|24501.6|20
1761140850000|2025-10-22 13:47:30|24519|24507|24471.8|24459.8|24519|24507|24466.8|24454.8|21
1761140860000|2025-10-22 13:47:40|24471|24459|24445.5|24433.5|24471|24459|24443|24431|50
1761140870000|2025-10-22 13:47:50|24446.3|24434.3|24437.2|24425.2|24465.9|24453.9|24437.2|24425.2|144
1761140880000|2025-10-22 13:48:00|24435.9|24423.9|24451.7|24439.7|24455.9|24443.9|24428.4|24416.4|41
1761140890000|2025-10-22 13:48:10|24453|24441|24449.7|24437.7|24461.8|24449.8|24441.8|24429.8|65
1761140900000|2025-10-22 13:48:20|24450.9|24438.9|24456.8|24444.8|24471.7|24459.7|24450.9|24438.9|39
1761140910000|2025-10-22 13:48:30|24458.4|24446.4|24454.3|24442.3|24459.3|24447.3|24450.5|24438.5|19
1761140920000|2025-10-22 13:48:40|24451.1|24439.1|24445.2|24433.2|24451.1|24439.1|24442.7|24430.7|22
1761140930000|2025-10-22 13:48:50|24447.3|24435.3|24455.7|24443.7|24459|24447|24447.3|24435.3|20
1761140940000|2025-10-22 13:49:00|24456.9|24444.9|24434.6|24422.6|24456.9|24444.9|24434.6|24422.6|31
1761140950000|2025-10-22 13:49:10|24431.9|24419.9|24416.6|24404.6|24433.6|24421.6|24415.3|24403.3|20
1761140960000|2025-10-22 13:49:20|24410.3|24398.3|24364|24352|24410.3|24398.3|24344|24332|63
1761140970000|2025-10-22 13:49:30|24364.8|24352.8|24389.4|24377.4|24389.4|24377.4|24364.4|24352.4|66
1761140980000|2025-10-22 13:49:40|24384|24372|24385.6|24373.6|24386.9|24374.9|24373.6|24361.6|36
1761140990000|2025-10-22 13:49:50|24385.7|24373.7|24388.7|24376.7|24402.5|24390.5|24381.1|24369.1|40
1761141000000|2025-10-22 13:50:00|24386.2|24374.2|24390.3|24378.3|24394.9|24382.9|24372.8|24360.8|42
1761141010000|2025-10-22 13:50:10|24389.9|24377.9|24372.4|24360.4|24390.3|24378.3|24372.4|24360.4|12
1761141020000|2025-10-22 13:50:20|24373.6|24361.6|24367.4|24355.4|24374.8|24362.8|24365.8|24353.8|18
1761141030000|2025-10-22 13:50:30|24366.6|24354.6|24371.9|24359.9|24379.9|24367.9|24366.6|24354.6|16
1761141040000|2025-10-22 13:50:40|24373.2|24361.2|24367.8|24355.8|24374.4|24362.4|24361.9|24349.9|11
1761141050000|2025-10-22 13:50:50|24365.3|24353.3|24363.3|24351.3|24370.3|24358.3|24362.8|24350.8|14
1761141060000|2025-10-22 13:51:00|24362|24350|24387.4|24375.4|24387.4|24375.4|24362|24350|32
1761141070000|2025-10-22 13:51:10|24387.8|24375.8|24415.3|24403.3|24415.3|24403.3|24387.8|24375.8|30
1761141080000|2025-10-22 13:51:20|24418.6|24406.6|24390.3|24378.3|24422.4|24410.4|24389.1|24377.1|84
1761141090000|2025-10-22 13:51:30|24389.4|24377.4|24400.3|24388.3|24403.6|24391.6|24387.8|24375.8|19
1761141100000|2025-10-22 13:51:40|24402.8|24390.8|24389.5|24377.5|24402.8|24390.8|24387|24375|14
1761141110000|2025-10-22 13:51:50|24397.8|24385.8|24408.7|24396.7|24411.2|24399.2|24397.8|24385.8|24
1761141120000|2025-10-22 13:52:00|24407.9|24395.9|24408|24396|24408.7|24396.7|24406.2|24394.2|10
1761141130000|2025-10-22 13:52:10|24407.1|24395.1|24409.6|24397.6|24410.4|24398.4|24404.6|24392.6|7
1761141140000|2025-10-22 13:52:20|24412.5|24400.5|24410.5|24398.5|24413|24401|24407.2|24395.2|7
1761141150000|2025-10-22 13:52:30|24410|24398|24412.9|24400.9|24412.9|24400.9|24408|24396|13
1761141160000|2025-10-22 13:52:40|24414.7|24402.7|24402.2|24390.2|24414.7|24402.7|24402.2|24390.2|17
1761141170000|2025-10-22 13:52:50|24403.9|24391.9|24411.4|24399.4|24413.9|24401.9|24401.4|24389.4|28
1761141180000|2025-10-22 13:53:00|24410.9|24398.9|24410.1|24398.1|24412.2|24400.2|24409.7|24397.7|3
1761141190000|2025-10-22 13:53:10|24407.6|24395.6|24427.1|24415.1|24428|24416|24406.4|24394.4|33
1761141200000|2025-10-22 13:53:20|24427.5|24415.5|24412.1|24400.1|24427.5|24415.5|24412.1|24400.1|15
1761141210000|2025-10-22 13:53:30|24416.3|24404.3|24410.5|24398.5|24416.3|24404.3|24410|24398|9
1761141220000|2025-10-22 13:53:40|24411.3|24399.3|24417.1|24405.1|24419.5|24407.5|24411.3|24399.3|9
1761141230000|2025-10-22 13:53:50|24418.3|24406.3|24425|24413|24425|24413|24417.5|24405.5|23
1761141240000|2025-10-22 13:54:00|24423.4|24411.4|24426.3|24414.3|24426.3|24414.3|24421.7|24409.7|5
1761141250000|2025-10-22 13:54:10|24425.9|24413.9|24422.1|24410.1|24432.1|24420.1|24422.1|24410.1|23
1761141260000|2025-10-22 13:54:20|24420.8|24408.8|24419.5|24407.5|24424.6|24412.6|24417.1|24405.1|20
1761141270000|2025-10-22 13:54:30|24421.2|24409.2|24414.5|24402.5|24422.5|24410.5|24410.8|24398.8|14
1761141280000|2025-10-22 13:54:40|24413.7|24401.7|24416.2|24404.2|24417.4|24405.4|24413.3|24401.3|6
1761141290000|2025-10-22 13:54:50|24415|24403|24413.7|24401.7|24416.2|24404.2|24410|24398|23
1761141300000|2025-10-22 13:55:00|24412.9|24400.9|24402.5|24390.5|24414.6|24402.6|24402.5|24390.5|30
1761141310000|2025-10-22 13:55:10|24401.3|24389.3|24370.8|24358.8|24405.8|24393.8|24370.8|24358.8|33
1761141320000|2025-10-22 13:55:20|24376.2|24364.2|24356.2|24344.2|24376.2|24364.2|24355|24343|22
1761141330000|2025-10-22 13:55:30|24358.7|24346.7|24367.8|24355.8|24369.1|24357.1|24358.3|24346.3|19
1761141340000|2025-10-22 13:55:40|24369.1|24357.1|24370.3|24358.3|24371.6|24359.6|24367.8|24355.8|6
1761141350000|2025-10-22 13:55:50|24370.8|24358.8|24371.6|24359.6|24374.1|24362.1|24369.1|24357.1|8
1761141360000|2025-10-22 13:56:00|24373.3|24361.3|24371.9|24359.9|24375.3|24363.3|24353.2|24341.2|31
1761141370000|2025-10-22 13:56:10|24383|24363|24392.8|24380.8|24399.4|24387.4|24378.2|24363|88
1761141380000|2025-10-22 13:56:20|24391.9|24379.9|24386.1|24374.1|24394.4|24382.4|24386.1|24374.1|11
1761141390000|2025-10-22 13:56:30|24393.6|24381.6|24386.1|24374.1|24394.4|24382.4|24386.1|24374.1|24
1761141400000|2025-10-22 13:56:40|24383.6|24371.6|24385.6|24373.6|24386.1|24374.1|24383.6|24371.6|3
1761141410000|2025-10-22 13:56:50|24388.6|24376.6|24388.1|24376.1|24393.1|24381.1|24384.4|24372.4|16
1761141420000|2025-10-22 13:57:00|24386.9|24374.9|24394.7|24382.7|24394.7|24382.7|24385.5|24373.5|12
1761141430000|2025-10-22 13:57:10|24393.9|24381.9|24398.6|24386.6|24401.1|24389.1|24393.9|24381.9|29
1761141440000|2025-10-22 13:57:20|24399|24387|24406.8|24394.8|24409.3|24397.3|24396.1|24384.1|74
1761141450000|2025-10-22 13:57:30|24406|24394|24404.7|24392.7|24406.8|24394.8|24404.7|24392.7|4
1761141460000|2025-10-22 13:57:40|24405.5|24393.5|24403.1|24391.1|24408.1|24396.1|24402.7|24390.7|21
1761141470000|2025-10-22 13:57:50|24405.2|24393.2|24405.2|24393.2|24407.7|24395.7|24402.7|24390.7|8
1761141480000|2025-10-22 13:58:00|24408.9|24396.9|24415.3|24403.3|24416.4|24404.4|24408.9|24396.9|10
1761141490000|2025-10-22 13:58:10|24414.4|24402.4|24413.9|24401.9|24416.1|24404.1|24411.1|24399.1|8
1761141500000|2025-10-22 13:58:20|24411.4|24399.4|24413.9|24401.9|24413.9|24401.9|24410.6|24398.6|14
1761141510000|2025-10-22 13:58:30|24415.5|24403.5|24428.1|24416.1|24428.1|24416.1|24415.5|24403.5|10
1761141520000|2025-10-22 13:58:40|24428.9|24416.9|24435.6|24423.6|24436.9|24424.9|24428.9|24416.9|13
1761141530000|2025-10-22 13:58:50|24431.9|24419.9|24432.3|24420.3|24433.6|24421.6|24427.7|24415.7|26
1761141540000|2025-10-22 13:59:00|24433.1|24421.1|24440.2|24428.2|24443.9|24431.9|24432.7|24420.7|13
1761141550000|2025-10-22 13:59:10|24441.1|24429.1|24433.6|24421.6|24441.1|24429.1|24430.6|24418.6|9
1761141560000|2025-10-22 13:59:20|24433.1|24421.1|24430.2|24418.2|24435.6|24423.6|24430.2|24418.2|9
1761141570000|2025-10-22 13:59:30|24432.7|24420.7|24430.6|24418.6|24436.9|24424.9|24430.6|24418.6|10
1761141580000|2025-10-22 13:59:40|24428.1|24416.1|24423.1|24411.1|24428.6|24416.6|24421.5|24409.5|27
1761141590000|2025-10-22 13:59:50|24424|24412|24429|24417|24431.5|24419.5|24424|24412|5
1761141600000|2025-10-22 14:00:00|24428.2|24416.2|24424.4|24412.4|24428.2|24416.2|24421.5|24409.5|14
1761141610000|2025-10-22 14:00:10|24424|24412|24446.2|24434.2|24447.5|24435.5|24424|24412|23
1761141620000|2025-10-22 14:00:20|24447|24435|24448.3|24436.3|24450|24438|24441.2|24429.2|13
1761141630000|2025-10-22 14:00:30|24448.7|24436.7|24437.1|24425.1|24451.2|24439.2|24433.7|24421.7|15
1761141640000|2025-10-22 14:00:40|24438.7|24426.7|24435|24423|24438.7|24426.7|24435|24423|4
1761141650000|2025-10-22 14:00:50|24434.5|24422.5|24429.2|24417.2|24434.5|24422.5|24428.7|24416.7|7
1761141660000|2025-10-22 14:01:00|24430|24418|24425.3|24413.3|24431.2|24419.2|24425.3|24413.3|7
1761141670000|2025-10-22 14:01:10|24425.8|24413.8|24437.8|24425.8|24439.1|24427.1|24425.8|24413.8|24
1761141680000|2025-10-22 14:01:20|24435.4|24423.4|24434.9|24422.9|24436.1|24424.1|24432.8|24420.8|7
1761141690000|2025-10-22 14:01:30|24434.5|24422.5|24440.3|24428.3|24444.9|24432.9|24434.5|24422.5|9
1761141700000|2025-10-22 14:01:40|24441.1|24429.1|24432.8|24420.8|24441.1|24429.1|24432.8|24420.8|8
1761141710000|2025-10-22 14:01:50|24431.1|24419.1|24432.8|24420.8|24434.1|24422.1|24430.3|24418.3|3
1761141720000|2025-10-22 14:02:00|24434.1|24422.1|24438.6|24426.6|24438.6|24426.6|24434.1|24422.1|4
1761141730000|2025-10-22 14:02:10|24436.6|24424.6|24436.6|24424.6|24438.6|24426.6|24432.4|24420.4|15
1761141740000|2025-10-22 14:02:20|24437.4|24425.4|24437.3|24425.3|24437.4|24425.4|24431.6|24419.6|17
1761141750000|2025-10-22 14:02:30|24437.8|24425.8|24439|24427|24440.3|24428.3|24436.1|24424.1|5
1761141760000|2025-10-22 14:02:40|24437.4|24425.4|24436.1|24424.1|24437.4|24425.4|24430.7|24418.7|19
1761141770000|2025-10-22 14:02:50|24436.9|24424.9|24441.5|24429.5|24442.8|24430.8|24436.5|24424.5|7
1761141780000|2025-10-22 14:03:00|24439.9|24427.9|24443.2|24431.2|24444.4|24432.4|24434.4|24422.4|6
1761141790000|2025-10-22 14:03:10|24444|24432|24446.9|24434.9|24446.9|24434.9|24444|24432|4
1761141800000|2025-10-22 14:03:20|24448.6|24436.6|24454.1|24442.1|24454.1|24442.1|24448.6|24436.6|18
1761141810000|2025-10-22 14:03:30|24456.6|24444.6|24456.6|24444.6|24464.1|24452.1|24456.6|24444.6|15
1761141820000|2025-10-22 14:03:40|24455.8|24443.8|24451.6|24439.6|24455.8|24443.8|24450.3|24438.3|7
1761141830000|2025-10-22 14:03:50|24451.1|24439.1|24452|24440|24454.1|24442.1|24451.1|24439.1|3
1761141840000|2025-10-22 14:04:00|24451.6|24439.6|24451.6|24439.6|24451.6|24439.6|24451.6|24439.6|3
1761141850000|2025-10-22 14:04:10|24450.7|24438.7|24447.5|24435.5|24451.2|24439.2|24446.6|24434.6|12
1761141860000|2025-10-22 14:04:20|24448.7|24436.7|24450|24438|24450|24438|24445.4|24433.4|3
1761141870000|2025-10-22 14:04:30|24452.5|24440.5|24451.7|24439.7|24452.5|24440.5|24451.7|24439.7|5
1761141880000|2025-10-22 14:04:40|24452.5|24440.5|24452.5|24440.5|24453.7|24441.7|24451.2|24439.2|4
1761141890000|2025-10-22 14:04:50|24451.2|24439.2|24452.5|24440.5|24452.5|24440.5|24450|24438|9
1761141900000|2025-10-22 14:05:00|24454.1|24442.1|24451.7|24439.7|24454.6|24442.6|24448.4|24436.4|20
1761141910000|2025-10-22 14:05:10|24449.6|24437.6|24450.9|24438.9|24451.7|24439.7|24449.6|24437.6|2
1761141920000|2025-10-22 14:05:20|24445.9|24433.9|24446.7|24434.7|24447.1|24435.1|24442|24430|22
1761141930000|2025-10-22 14:05:30|24445.9|24433.9|24447.5|24435.5|24450.4|24438.4|24445.9|24433.9|19
1761141940000|2025-10-22 14:05:40|24448.4|24436.4|24432.2|24420.2|24448.4|24436.4|24428|24416|14
1761141950000|2025-10-22 14:05:50|24431.4|24419.4|24417.6|24405.6|24431.4|24419.4|24416.7|24404.7|5
1761141960000|2025-10-22 14:06:00|24419.7|24407.7|24422.6|24410.6|24422.6|24410.6|24417.6|24405.6|11
1761141970000|2025-10-22 14:06:10|24421.8|24409.8|24419.3|24407.3|24421.8|24409.8|24418.5|24406.5|4
1761141980000|2025-10-22 14:06:20|24418.9|24406.9|24419.8|24407.8|24426|24414|24418.5|24406.5|9
1761141990000|2025-10-22 14:06:30|24420.6|24408.6|24421.8|24409.8|24421.8|24409.8|24418.5|24406.5|2
1761142000000|2025-10-22 14:06:40|24422.3|24410.3|24424.3|24412.3|24424.3|24412.3|24421.4|24409.4|10
1761142010000|2025-10-22 14:06:50|24425.2|24413.2|24430.9|24418.9|24433.4|24421.4|24425.2|24413.2|12
1761142020000|2025-10-22 14:07:00|24431.4|24419.4|24446.7|24434.7|24446.7|24434.7|24431.4|24419.4|19
1761142030000|2025-10-22 14:07:10|24445.5|24433.5|24456.7|24444.7|24456.7|24444.7|24445.5|24433.5|6
1761142040000|2025-10-22 14:07:20|24460.5|24448.5|24460.5|24448.5|24462.2|24450.2|24459.7|24447.7|7
1761142050000|2025-10-22 14:07:30|24462.3|24450.3|24471.4|24459.4|24472.5|24460.5|24461.8|24449.8|20
1761142060000|2025-10-22 14:07:40|24471.7|24459.7|24475.9|24463.9|24478.4|24466.4|24471.7|24459.7|24
1761142070000|2025-10-22 14:07:50|24475.4|24463.4|24477.5|24465.5|24480.9|24468.9|24475.4|24463.4|13
1761142080000|2025-10-22 14:08:00|24476.7|24464.7|24488.9|24476.9|24491.8|24479.8|24475.5|24463.5|17
1761142090000|2025-10-22 14:08:10|24486.8|24474.8|24488.4|24476.4|24489.2|24477.2|24485.5|24473.5|10
1761142100000|2025-10-22 14:08:20|24488|24476|24490.5|24478.5|24490.5|24478.5|24488|24476|12
1761142110000|2025-10-22 14:08:30|24491.7|24479.7|24485.9|24473.9|24491.7|24479.7|24485.9|24473.9|7
1761142120000|2025-10-22 14:08:40|24489.2|24477.2|24488|24476|24489.2|24477.2|24488|24476|7
1761142130000|2025-10-22 14:08:50|24486.7|24474.7|24484.3|24472.3|24488.9|24476.9|24483.9|24471.9|9
1761142140000|2025-10-22 14:09:00|24483.9|24471.9|24489.8|24477.8|24489.8|24477.8|24481|24469|15
1761142150000|2025-10-22 14:09:10|24490.6|24478.6|24487.6|24475.6|24493.5|24481.5|24486.4|24474.4|11
1761142160000|2025-10-22 14:09:20|24489.7|24477.7|24491.4|24479.4|24492.6|24480.6|24489.7|24477.7|14
1761142170000|2025-10-22 14:09:30|24490.9|24478.9|24476.4|24464.4|24490.9|24478.9|24473.9|24461.9|8
1761142180000|2025-10-22 14:09:40|24474.8|24462.8|24473.9|24461.9|24474.8|24462.8|24473.9|24461.9|6
1761142190000|2025-10-22 14:09:50|24478.9|24466.9|24478.1|24466.1|24482.2|24470.2|24478.1|24466.1|12
1761142200000|2025-10-22 14:10:00|24475.6|24463.6|24473.9|24461.9|24476.8|24464.8|24472.7|24460.7|13
1761142210000|2025-10-22 14:10:10|24473.4|24461.4|24471.4|24459.4|24473.4|24461.4|24466.4|24454.4|6
1761142220000|2025-10-22 14:10:20|24469.8|24457.8|24473|24461|24473|24461|24463.4|24451.4|18
1761142230000|2025-10-22 14:10:30|24472.6|24460.6|24472.6|24460.6|24478.8|24466.8|24472.6|24460.6|5
1761142240000|2025-10-22 14:10:40|24473|24461|24471.7|24459.7|24473|24461|24471.7|24459.7|1
1761142250000|2025-10-22 14:10:50|24473|24461|24472.6|24460.6|24473|24461|24472.6|24460.6|1
1761142260000|2025-10-22 14:11:00|24473|24461|24473|24461|24473|24461|24473|24461|0
1761142270000|2025-10-22 14:11:10|24469.2|24457.2|24459.2|24447.2|24469.2|24457.2|24459.2|24447.2|19
1761142280000|2025-10-22 14:11:20|24462.4|24450.4|24466.7|24454.7|24466.7|24454.7|24462.4|24450.4|6
1761142290000|2025-10-22 14:11:30|24464.6|24452.6|24472.1|24460.1|24472.1|24460.1|24464.6|24452.6|2
1761142300000|2025-10-22 14:11:40|24472.6|24460.6|24472.6|24460.6|24472.6|24460.6|24472.6|24460.6|0
1761142310000|2025-10-22 14:11:50|||||||||1
1761142320000|2025-10-22 14:12:00|24470.8|24458.8|24468|24456|24470.8|24458.8|24466.3|24454.3|14
1761142330000|2025-10-22 14:12:10|24467.2|24455.2|24468|24456|24470.5|24458.5|24463|24451|5
1761142340000|2025-10-22 14:12:20|24467.2|24455.2|24475.5|24463.5|24475.5|24463.5|24467.2|24455.2|3
1761142350000|2025-10-22 14:12:30|24477.2|24465.2|24488|24476|24488|24476|24477.2|24465.2|8
1761142360000|2025-10-22 14:12:40|24487.1|24475.1|24485.5|24473.5|24488|24476|24485.5|24473.5|2
1761142370000|2025-10-22 14:12:50|24488|24476|24488|24476|24488|24476|24485.9|24473.9|0
1761142380000|2025-10-22 14:13:00|24490.9|24478.9|24491.4|24479.4|24493.4|24481.4|24490.9|24478.9|4
1761142390000|2025-10-22 14:13:10|24484.3|24472.3|24475.1|24463.1|24484.3|24472.3|24473|24461|2
1761142400000|2025-10-22 14:13:20|24474.7|24462.7|24481.7|24469.7|24484.2|24472.2|24474.7|24462.7|8
1761142410000|2025-10-22 14:13:30|24478|24466|24482.6|24470.6|24483|24471|24478|24466|6
1761142420000|2025-10-22 14:13:40|24482.1|24470.1|24482.6|24470.6|24483|24471|24482.1|24470.1|3
1761142430000|2025-10-22 14:13:50|||||||||1
1761142440000|2025-10-22 14:14:00|||||||||1
1761142450000|2025-10-22 14:14:10|24481.7|24469.7|24481.7|24469.7|24481.7|24469.7|24481.7|24469.7|2
1761142460000|2025-10-22 14:14:20|24482.6|24470.6|24482.6|24470.6|24482.6|24470.6|24476.7|24464.7|8
1761142470000|2025-10-22 14:14:30|24483|24471|24482.6|24470.6|24483.4|24471.4|24482.6|24470.6|2
1761142480000|2025-10-22 14:14:40|24481.2|24469.2|24480.1|24468.1|24481.2|24469.2|24478.8|24466.8|6
1761142490000|2025-10-22 14:14:50|24479.2|24467.2|24477.6|24465.6|24479.2|24467.2|24477.6|24465.6|6
1761142500000|2025-10-22 14:15:00|24476.7|24464.7|24470.1|24458.1|24476.7|24464.7|24470.1|24458.1|3
1761142510000|2025-10-22 14:15:10|24469.6|24457.6|24473|24461|24473|24461|24467.2|24455.2|7
1761142520000|2025-10-22 14:15:20|24471.7|24459.7|24480.9|24468.9|24480.9|24468.9|24471.7|24459.7|7
1761142530000|2025-10-22 14:15:30|24480.5|24468.5|24476.7|24464.7|24480.5|24468.5|24476.7|24464.7|3
1761142540000|2025-10-22 14:15:40|24477.6|24465.6|24478.4|24466.4|24478.4|24466.4|24476.7|24464.7|12
1761142550000|2025-10-22 14:15:50|24482.1|24470.1|24482.1|24470.1|24482.1|24470.1|24482.1|24470.1|7
1761142560000|2025-10-22 14:16:00|24482.6|24470.6|24484.6|24472.6|24485.4|24473.4|24480.9|24468.9|3
1761142570000|2025-10-22 14:16:10|24483.4|24471.4|24484.6|24472.6|24484.6|24472.6|24481.7|24469.7|6
1761142580000|2025-10-22 14:16:20|24485.4|24473.4|24499.2|24487.2|24499.2|24487.2|24485.4|24473.4|13
1761142590000|2025-10-22 14:16:30|24499.6|24487.6|24495.5|24483.5|24501.3|24489.3|24494.7|24482.7|27
1761142600000|2025-10-22 14:16:40|24500.5|24488.5|24500.9|24488.9|24501.7|24489.7|24500.5|24488.5|4
1761142610000|2025-10-22 14:16:50|24500.5|24488.5|24501.7|24489.7|24502.2|24490.2|24500.5|24488.5|4
1761142620000|2025-10-22 14:17:00|24500.9|24488.9|24496.8|24484.8|24500.9|24488.9|24495.5|24483.5|37
1761142630000|2025-10-22 14:17:10|24493.9|24481.9|24494.8|24482.8|24494.8|24482.8|24493.9|24481.9|4
1761142640000|2025-10-22 14:17:20|24496.8|24484.8|24496.8|24484.8|24499.8|24487.8|24496.8|24484.8|0
1761142650000|2025-10-22 14:17:30|24497.3|24485.3|24495.2|24483.2|24497.3|24485.3|24489.8|24477.8|3
1761142660000|2025-10-22 14:17:40|24493.2|24481.2|24494|24482|24496.5|24484.5|24492|24480|10
1761142670000|2025-10-22 14:17:50|24493.2|24481.2|24485.2|24473.2|24494|24482|24482.7|24470.7|20
1761142680000|2025-10-22 14:18:00|24485.7|24473.7|24484.3|24472.3|24487.7|24475.7|24482.7|24470.7|6
1761142690000|2025-10-22 14:18:10|24483.1|24471.1|24483.2|24471.2|24484|24472|24479.8|24467.8|9
1761142700000|2025-10-22 14:18:20|24482.7|24470.7|24487.7|24475.7|24487.7|24475.7|24482.7|24470.7|7
1761142710000|2025-10-22 14:18:30|24488.2|24476.2|24486.1|24474.1|24493.2|24481.2|24486.1|24474.1|5
1761142720000|2025-10-22 14:18:40|24486.5|24474.5|24480.2|24468.2|24486.9|24474.9|24478.2|24466.2|6
1761142730000|2025-10-22 14:18:50|24479.4|24467.4|24468.2|24456.2|24483.2|24471.2|24468.2|24456.2|15
1761142740000|2025-10-22 14:19:00|24467.7|24455.7|24466.1|24454.1|24468.2|24456.2|24466.1|24454.1|2
1761142750000|2025-10-22 14:19:10|24465.7|24453.7|24463.2|24451.2|24466.9|24454.9|24463.2|24451.2|4
1761142760000|2025-10-22 14:19:20|24462.3|24450.3|24464.4|24452.4|24465.7|24453.7|24462.3|24450.3|3
1761142770000|2025-10-22 14:19:30|24456.9|24444.9|24465.7|24453.7|24465.7|24453.7|24456.9|24444.9|5
1761142780000|2025-10-22 14:19:40|||||||||2
1761142790000|2025-10-22 14:19:50|24466.5|24454.5|24468.6|24456.6|24469|24457|24466.5|24454.5|14
1761142800000|2025-10-22 14:20:00|24469.4|24457.4|24465.2|24453.2|24473.2|24461.2|24463.2|24451.2|11
1761142810000|2025-10-22 14:20:10|24463.2|24451.2|24467.3|24455.3|24467.3|24455.3|24462.3|24450.3|4
1761142820000|2025-10-22 14:20:20|24467.7|24455.7|24470.7|24458.7|24471.1|24459.1|24467.7|24455.7|2
1761142830000|2025-10-22 14:20:30|24469.8|24457.8|24469.4|24457.4|24470.7|24458.7|24469.4|24457.4|1
1761142840000|2025-10-22 14:20:40|24471.8|24459.8|24471.8|24459.8|24471.8|24459.8|24469.8|24457.8|3
1761142850000|2025-10-22 14:20:50|24472.3|24460.3|24468.5|24456.5|24477.3|24465.3|24468.2|24456.2|5
1761142860000|2025-10-22 14:21:00|24467.3|24455.3|24467.3|24455.3|24467.3|24455.3|24465.2|24453.2|8
1761142870000|2025-10-22 14:21:10|24468.1|24456.1|24462.3|24450.3|24468.1|24456.1|24462.3|24450.3|2
1761142880000|2025-10-22 14:21:20|24459.3|24447.3|24459.3|24447.3|24459.8|24447.8|24457.3|24445.3|1
1761142890000|2025-10-22 14:21:30|24458.4|24446.4|24462.3|24450.3|24462.7|24450.7|24456.8|24444.8|5
1761142900000|2025-10-22 14:21:40|24463.5|24451.5|24464.8|24452.8|24467.3|24455.3|24463.5|24451.5|4
1761142910000|2025-10-22 14:21:50|24463.5|24451.5|24462.3|24450.3|24463.5|24451.5|24461.8|24449.8|8
1761142920000|2025-10-22 14:22:00|24461.8|24449.8|24463.4|24451.4|24463.4|24451.4|24460.6|24448.6|3
1761142930000|2025-10-22 14:22:10|24463|24451|24460.1|24448.1|24463|24451|24460.1|24448.1|1
1761142940000|2025-10-22 14:22:20|24460.9|24448.9|24461.8|24449.8|24464.3|24452.3|24460.9|24448.9|2
1761142950000|2025-10-22 14:22:30|24463.9|24451.9|24466.4|24454.4|24466.4|24454.4|24463.9|24451.9|2
1761142960000|2025-10-22 14:22:40|24463.9|24451.9|24469.3|24457.3|24469.8|24457.8|24463.9|24451.9|3
1761142970000|2025-10-22 14:22:50|24470.1|24458.1|24471.4|24459.4|24471.4|24459.4|24470.1|24458.1|0
1761142980000|2025-10-22 14:23:00|24469.3|24457.3|24470.1|24458.1|24470.1|24458.1|24469.3|24457.3|2
1761142990000|2025-10-22 14:23:10|24471.4|24459.4|24468.9|24456.9|24472.6|24460.6|24467.6|24455.6|13
1761143000000|2025-10-22 14:23:20|24469.8|24457.8|24471.4|24459.4|24471.4|24459.4|24469.8|24457.8|1
1761143010000|2025-10-22 14:23:30|24471.8|24459.8|24475.9|24463.9|24475.9|24463.9|24471.8|24459.8|7
1761143020000|2025-10-22 14:23:40|24476.4|24464.4|24477.6|24465.6|24477.6|24465.6|24475.1|24463.1|1
1761143030000|2025-10-22 14:23:50|24480.1|24468.1|24488.9|24476.9|24488.9|24476.9|24480.1|24468.1|8
1761143040000|2025-10-22 14:24:00|24483.1|24471.1|24483|24471|24485.9|24473.9|24475.1|24463.1|28
1761143050000|2025-10-22 14:24:10|24483.4|24471.4|24481.3|24469.3|24483.4|24471.4|24479.7|24467.7|6
1761143060000|2025-10-22 14:24:20|24482.2|24470.2|24480.5|24468.5|24482.2|24470.2|24479.7|24467.7|1
1761143070000|2025-10-22 14:24:30|24478.8|24466.8|24487.2|24475.2|24487.2|24475.2|24478.8|24466.8|3
1761143080000|2025-10-22 14:24:40|24488|24476|24488|24476|24488|24476|24487.2|24475.2|1
1761143090000|2025-10-22 14:24:50|24488.4|24476.4|24482.2|24470.2|24490.1|24478.1|24481.4|24469.4|6
1761143100000|2025-10-22 14:25:00|24481.8|24469.8|24480.9|24468.9|24481.8|24469.8|24480.9|24468.9|1
1761143110000|2025-10-22 14:25:10|24481.4|24469.4|24475.9|24463.9|24486|24474|24475.9|24463.9|11
1761143120000|2025-10-22 14:25:20|24475.1|24463.1|24482.6|24470.6|24482.6|24470.6|24475.1|24463.1|5
1761143130000|2025-10-22 14:25:30|24482.2|24470.2|24479.7|24467.7|24482.2|24470.2|24475.9|24463.9|6
1761143140000|2025-10-22 14:25:40|24478.4|24466.4|24478.4|24466.4|24478.9|24466.9|24478.4|24466.4|2
1761143150000|2025-10-22 14:25:50|24482.9|24470.9|24483.4|24471.4|24484.3|24472.3|24482.9|24470.9|8
1761143160000|2025-10-22 14:26:00|24485.1|24473.1|24486.4|24474.4|24486.4|24474.4|24482.2|24470.2|9
1761143170000|2025-10-22 14:26:10|24485.9|24473.9|24483.9|24471.9|24485.9|24473.9|24482.2|24470.2|2
1761143180000|2025-10-22 14:26:20|24485.1|24473.1|24483.9|24471.9|24485.1|24473.1|24483.9|24471.9|2
1761143190000|2025-10-22 14:26:30|24483.4|24471.4|24483.4|24471.4|24483.4|24471.4|24483.4|24471.4|0
1761143200000|2025-10-22 14:26:40|24483.5|24471.5|24483.9|24471.9|24483.9|24471.9|24483.5|24471.5|1
1761143210000|2025-10-22 14:26:50|24481.4|24469.4|24476.4|24464.4|24482.3|24470.3|24474.7|24462.7|5
1761143220000|2025-10-22 14:27:00|24475.6|24463.6|24473.9|24461.9|24476.4|24464.4|24473.9|24461.9|1
1761143230000|2025-10-22 14:27:10|24473.1|24461.1|24474.3|24462.3|24475.1|24463.1|24472.6|24460.6|2
1761143240000|2025-10-22 14:27:20|24475.1|24463.1|24475.1|24463.1|24475.1|24463.1|24474.3|24462.3|0
1761143250000|2025-10-22 14:27:30|24476.4|24464.4|24476.4|24464.4|24476.4|24464.4|24476.4|24464.4|1
1761143260000|2025-10-22 14:27:40|24476.8|24464.8|24483.9|24471.9|24484.7|24472.7|24476.8|24464.8|6
1761143270000|2025-10-22 14:27:50|24483.1|24471.1|24481.4|24469.4|24483.1|24471.1|24481.4|24469.4|0
1761143280000|2025-10-22 14:28:00|24478.9|24466.9|24478.1|24466.1|24479.7|24467.7|24476.8|24464.8|3
1761143290000|2025-10-22 14:28:10|24476.8|24464.8|24474.3|24462.3|24476.8|24464.8|24472.3|24460.3|6
1761143300000|2025-10-22 14:28:20|24480.1|24468.1|24465.4|24453.4|24481.4|24469.4|24463.5|24451.5|26
1761143310000|2025-10-22 14:28:30|24465.9|24453.9|24470.5|24458.5|24470.5|24458.5|24465.9|24453.9|10
1761143320000|2025-10-22 14:28:40|24471.4|24459.4|24476.3|24464.3|24476.3|24464.3|24469.7|24457.7|16
1761143330000|2025-10-22 14:28:50|24475.5|24463.5|24467.6|24455.6|24475.5|24463.5|24467.1|24455.1|5
1761143340000|2025-10-22 14:29:00|24466.3|24454.3|24467.6|24455.6|24467.6|24455.6|24466|24454|2
1761143350000|2025-10-22 14:29:10|24465.9|24453.9|24462.6|24450.6|24465.9|24453.9|24461.3|24449.3|12
1761143360000|2025-10-22 14:29:20|24459.3|24447.3|24460.5|24448.5|24461.8|24449.8|24459.3|24447.3|5
1761143370000|2025-10-22 14:29:30|24459.3|24447.3|24460.1|24448.1|24460.1|24448.1|24458.8|24446.8|11
1761143380000|2025-10-22 14:29:40|24460.5|24448.5|24463|24451|24463|24451|24460.5|24448.5|0
1761143390000|2025-10-22 14:29:50|24460.8|24448.8|24456.8|24444.8|24460.8|24448.8|24456.8|24444.8|3
1761143400000|2025-10-22 14:30:00|24453.5|24433.5|24448|24436|24453.5|24436|24431.8|24419.8|88
1761143410000|2025-10-22 14:30:10|24447.6|24435.6|24433.9|24421.9|24450.1|24438.1|24433.9|24421.9|23
1761143420000|2025-10-22 14:30:20|24434.3|24422.3|24443.5|24431.5|24443.5|24431.5|24433.9|24421.9|9
1761143430000|2025-10-22 14:30:30|24443.9|24431.9|24448.5|24436.5|24448.5|24436.5|24443.9|24431.9|7
1761143440000|2025-10-22 14:30:40|24450.2|24438.2|24465.2|24453.2|24465.2|24453.2|24450.2|24438.2|15
1761143450000|2025-10-22 14:30:50|24467.7|24455.7|24462.3|24450.3|24469.8|24457.8|24460.2|24448.2|10
1761143460000|2025-10-22 14:31:00|24464.3|24452.3|24464.8|24452.8|24464.8|24452.8|24460.2|24448.2|12
1761143470000|2025-10-22 14:31:10|24472.3|24460.3|24474.3|24462.3|24474.3|24462.3|24469.8|24457.8|15
1761143480000|2025-10-22 14:31:20|24473.5|24461.5|24471.8|24459.8|24474.8|24462.8|24471.8|24459.8|4
1761143490000|2025-10-22 14:31:30|||||||||3
1761143500000|2025-10-22 14:31:40|24471|24459|24478.1|24466.1|24479.8|24467.8|24470.6|24458.6|8
1761143510000|2025-10-22 14:31:50|24477.6|24465.6|24477.3|24465.3|24477.6|24465.6|24475.6|24463.6|1
1761143520000|2025-10-22 14:32:00|24477.7|24465.7|24483.5|24471.5|24483.5|24471.5|24477.7|24465.7|3
1761143530000|2025-10-22 14:32:10|24484.3|24472.3|24474.3|24462.3|24484.3|24472.3|24474.3|24462.3|10
1761143540000|2025-10-22 14:32:20|24475.1|24463.1|24479.8|24467.8|24479.8|24467.8|24475.1|24463.1|5
1761143550000|2025-10-22 14:32:30|24477.6|24465.6|24473.9|24461.9|24477.6|24465.6|24472.3|24460.3|4
1761143560000|2025-10-22 14:32:40|24474.3|24462.3|24475.1|24463.1|24475.1|24463.1|24474.3|24462.3|0
1761143570000|2025-10-22 14:32:50|24468.9|24456.9|24463.9|24451.9|24468.9|24456.9|24463.5|24451.5|5
1761143580000|2025-10-22 14:33:00|24464.7|24452.7|24468.9|24456.9|24468.9|24456.9|24463.5|24451.5|5
1761143590000|2025-10-22 14:33:10|24470.5|24458.5|24469.8|24457.8|24471|24459|24467.6|24455.6|4
1761143600000|2025-10-22 14:33:20|24469.3|24457.3|24466.4|24454.4|24469.3|24457.3|24466.4|24454.4|0
1761143610000|2025-10-22 14:33:30|24464.3|24452.3|24464.3|24452.3|24465.1|24453.1|24464.3|24452.3|2
1761143620000|2025-10-22 14:33:40|24466|24454|24466|24454|24466|24454|24466|24454|0
1761143630000|2025-10-22 14:33:50|24464.7|24452.7|24458.5|24446.5|24464.7|24452.7|24458.5|24446.5|3
1761143640000|2025-10-22 14:34:00|24461|24449|24461|24449|24461|24449|24461|24449|3
1761143650000|2025-10-22 14:34:10|24458.9|24446.9|24461|24449|24461|24449|24458.9|24446.9|5
1761143670000|2025-10-22 14:34:30|24460.1|24448.1|24454.3|24442.3|24461|24449|24454.3|24442.3|5
1761143680000|2025-10-22 14:34:40|24451.8|24439.8|24451.8|24439.8|24451.8|24439.8|24451.8|24439.8|10
1761143690000|2025-10-22 14:34:50|24458.9|24446.9|24453.5|24441.5|24458.9|24446.9|24452.7|24440.7|7
1761143710000|2025-10-22 14:35:10|24451.8|24439.8|24435.1|24423.1|24452.2|24440.2|24435.1|24423.1|17
1761143720000|2025-10-22 14:35:20|24434.3|24422.3|24412.1|24400.1|24436.3|24424.3|24410.9|24398.9|28
1761143730000|2025-10-22 14:35:30|24417.1|24405.1|24427.1|24415.1|24427.5|24415.5|24417.1|24405.1|25
1761143740000|2025-10-22 14:35:40|24428.7|24416.7|24425.4|24413.4|24428.7|24416.7|24425.4|24413.4|4
1761143750000|2025-10-22 14:35:50|24426.7|24414.7|24422.9|24410.9|24430.4|24418.4|24422.9|24410.9|14
1761143760000|2025-10-22 14:36:00|24423.7|24411.7|24425.8|24413.8|24426.2|24414.2|24423.7|24411.7|2
1761143770000|2025-10-22 14:36:10|24425|24413|24446.2|24434.2|24452.5|24440.5|24425|24413|35
1761143780000|2025-10-22 14:36:20|24447.1|24435.1|24463.7|24451.7|24463.7|24451.7|24447.1|24435.1|5
1761143790000|2025-10-22 14:36:30|24462.9|24450.9|24464.2|24452.2|24468.7|24456.7|24462.9|24450.9|2
1761143800000|2025-10-22 14:36:40|24463.3|24451.3|24477.9|24465.9|24477.9|24465.9|24460|24448|30
1761143810000|2025-10-22 14:36:50|24476.6|24464.6|24495.4|24483.4|24495.4|24483.4|24476.6|24464.6|43
1761143820000|2025-10-22 14:37:00|24494.1|24482.1|24503.6|24491.6|24507.4|24495.4|24493.3|24481.3|22
1761143830000|2025-10-22 14:37:10|24504|24492|24501.5|24489.5|24504|24492|24501.5|24489.5|2
1761143840000|2025-10-22 14:37:20|24500.2|24488.2|24499.5|24487.5|24500.2|24488.2|24497|24485|7
1761143850000|2025-10-22 14:37:30|24499.9|24487.9|24503.1|24491.1|24503.1|24491.1|24492|24480|8
1761143860000|2025-10-22 14:37:40|24501.9|24489.9|24507|24495|24507.4|24495.4|24501.1|24489.1|17
1761143870000|2025-10-22 14:37:50|24506.2|24494.2|24507|24495|24507|24495|24506.2|24494.2|2
1761143880000|2025-10-22 14:38:00|24506.5|24494.5|24504.5|24492.5|24507|24495|24504.5|24492.5|4
1761143890000|2025-10-22 14:38:10|24502|24490|24502|24490|24502|24490|24500.7|24488.7|3
1761143900000|2025-10-22 14:38:20|24502.9|24490.9|24498.3|24486.3|24502.9|24490.9|24498.3|24486.3|5
1761143910000|2025-10-22 14:38:30|24497.9|24485.9|24500.4|24488.4|24500.4|24488.4|24497.9|24485.9|1
1761143920000|2025-10-22 14:38:40|24498.3|24486.3|24498.3|24486.3|24498.3|24486.3|24498.3|24486.3|2
1761143930000|2025-10-22 14:38:50|24496.7|24484.7|24498.7|24486.7|24498.7|24486.7|24495.8|24483.8|6
1761143940000|2025-10-22 14:39:00|24498.3|24486.3|24505.8|24493.8|24507.9|24495.9|24498.3|24486.3|10
1761143950000|2025-10-22 14:39:10|24509.6|24497.6|24505.8|24493.8|24515|24503|24505.8|24493.8|8
1761143960000|2025-10-22 14:39:20|24506.2|24494.2|24503.7|24491.7|24506.2|24494.2|24503.7|24491.7|1
1761143970000|2025-10-22 14:39:30|24502.4|24490.4|24501.2|24489.2|24502.4|24490.4|24501.2|24489.2|3
1761143980000|2025-10-22 14:39:40|24500|24488|24501.2|24489.2|24503.3|24491.3|24500|24488|5
1761143990000|2025-10-22 14:39:50|24500.8|24488.8|24494.6|24482.6|24500.8|24488.8|24490.4|24478.4|4
1761144000000|2025-10-22 14:40:00|24495.4|24483.4|24491.2|24479.2|24497.5|24485.5|24490|24478|36
1761144010000|2025-10-22 14:40:10|24490.4|24478.4|24486.2|24474.2|24490.4|24478.4|24481.7|24469.7|7
1761144020000|2025-10-22 14:40:20|24487.5|24475.5|24486.2|24474.2|24487.5|24475.5|24486.2|24474.2|0
1761144030000|2025-10-22 14:40:30|24487.1|24475.1|24477.1|24465.1|24494.2|24482.2|24474.6|24462.6|9
1761144040000|2025-10-22 14:40:40|24475.9|24463.9|24479.2|24467.2|24479.6|24467.6|24475.9|24463.9|3
1761144050000|2025-10-22 14:40:50|24477.1|24465.1|24477.1|24465.1|24477.1|24465.1|24475.4|24463.4|2
1761144060000|2025-10-22 14:41:00|24476.2|24464.2|24478|24466|24483|24471|24474.6|24462.6|12
1761144070000|2025-10-22 14:41:10|24477.2|24465.2|24468|24456|24478|24466|24468|24456|13
1761144080000|2025-10-22 14:41:20|24467.6|24455.6|24468.5|24456.5|24473.8|24461.8|24467.6|24455.6|14
1761144090000|2025-10-22 14:41:30|24469.3|24457.3|24470.5|24458.5|24474.3|24462.3|24469.3|24457.3|18
1761144100000|2025-10-22 14:41:40|24471.8|24459.8|24468.9|24456.9|24471.8|24459.8|24468.9|24456.9|11
1761144110000|2025-10-22 14:41:50|24470.5|24458.5|24471.8|24459.8|24471.8|24459.8|24469.7|24457.7|5
1761144120000|2025-10-22 14:42:00|24471|24459|24471.8|24459.8|24473.9|24461.9|24470.1|24458.1|3
1761144130000|2025-10-22 14:42:10|24465.5|24453.5|24468|24456|24468|24456|24465.5|24453.5|6
1761144140000|2025-10-22 14:42:20|24470.5|24458.5|24474.6|24462.6|24474.6|24462.6|24470.5|24458.5|1
1761144150000|2025-10-22 14:42:30|24475.5|24463.5|24475.1|24463.1|24475.5|24463.5|24473.5|24461.5|1
1761144160000|2025-10-22 14:42:40|24474.7|24462.7|24475.2|24463.2|24476|24464|24474.7|24462.7|2
1761144170000|2025-10-22 14:42:50|24473.9|24461.9|24473.9|24461.9|24473.9|24461.9|24473.9|24461.9|1
1761144180000|2025-10-22 14:43:00|24472.3|24460.3|24463|24451|24476|24464|24463|24451|27
1761144190000|2025-10-22 14:43:10|24462.6|24450.6|24462.6|24450.6|24462.6|24450.6|24462.6|24450.6|7
1761144200000|2025-10-22 14:43:20|24463|24451|24463|24451|24463.8|24451.8|24463|24451|0
1761144210000|2025-10-22 14:43:30|24462.6|24450.6|24441.3|24429.3|24462.6|24450.6|24438.8|24426.8|27
1761144220000|2025-10-22 14:43:40|24442.9|24430.9|24443.4|24431.4|24443.4|24431.4|24441.3|24429.3|1
1761144230000|2025-10-22 14:43:50|24448.4|24436.4|24449.6|24437.6|24450.9|24438.9|24448.4|24436.4|7
1761144240000|2025-10-22 14:44:00|24448.3|24436.3|24435.9|24423.9|24448.3|24436.3|24433.4|24421.4|3
1761144250000|2025-10-22 14:44:10|24434.6|24422.6|24439.6|24427.6|24439.6|24427.6|24434.6|24422.6|3
1761144260000|2025-10-22 14:44:20|24439.2|24427.2|24439.6|24427.6|24439.6|24427.6|24439.2|24427.2|1
1761144270000|2025-10-22 14:44:30|24440.1|24428.1|24444.2|24432.2|24444.2|24432.2|24436.7|24424.7|6
1761144280000|2025-10-22 14:44:40|24445.1|24433.1|24439.2|24427.2|24446.7|24434.7|24439.2|24427.2|10
1761144290000|2025-10-22 14:44:50|24440.4|24428.4|24439.2|24427.2|24440.4|24428.4|24439.2|24427.2|0
1761144300000|2025-10-22 14:45:00|24441.7|24429.7|24433.3|24421.3|24441.7|24429.7|24433.3|24421.3|9
1761144310000|2025-10-22 14:45:10|24433.8|24421.8|24436.6|24424.6|24436.6|24424.6|24432.1|24420.1|13
1761144320000|2025-10-22 14:45:20|24437.5|24425.5|24433.8|24421.8|24440.8|24428.8|24433.8|24421.8|8
1761144330000|2025-10-22 14:45:30|24427.4|24415.4|24427|24415|24427.4|24415.4|24424.6|24412.6|5
1761144340000|2025-10-22 14:45:40|24427.4|24415.4|24416.6|24404.6|24427.9|24415.9|24416.6|24404.6|4
1761144350000|2025-10-22 14:45:50|24416.2|24404.2|24407.9|24395.9|24417.9|24405.9|24407.9|24395.9|4
1761144360000|2025-10-22 14:46:00|24407.4|24395.4|24399.5|24387.5|24410.4|24398.4|24399.5|24387.5|22
1761144370000|2025-10-22 14:46:10|24398.7|24386.7|24403.7|24391.7|24403.7|24391.7|24398.7|24386.7|8
1761144380000|2025-10-22 14:46:20|24404.5|24392.5|24401.6|24389.6|24406.6|24394.6|24401.6|24389.6|6
1761144390000|2025-10-22 14:46:30|24402.9|24390.9|24397.9|24385.9|24402.9|24390.9|24397.1|24385.1|8
1761144400000|2025-10-22 14:46:40|24392.8|24380.8|24397|24385|24397|24385|24392|24380|15
1761144410000|2025-10-22 14:46:50|24397.9|24385.9|24398.6|24386.6|24399.5|24387.5|24397.9|24385.9|3
1761144420000|2025-10-22 14:47:00|24394.5|24382.5|24392|24380|24397|24385|24392|24380|7
1761144430000|2025-10-22 14:47:10|24390.7|24378.7|24395.7|24383.7|24395.7|24383.7|24390.7|24378.7|8
1761144440000|2025-10-22 14:47:20|24402|24390|24407|24395|24412|24400|24402|24390|21
1761144450000|2025-10-22 14:47:30|24409.5|24397.5|24410.7|24398.7|24412|24400|24409.5|24397.5|3
1761144460000|2025-10-22 14:47:40|24411.5|24399.5|24412.4|24400.4|24417|24405|24411.5|24399.5|10
1761144470000|2025-10-22 14:47:50|24415.7|24403.7|24412|24400|24417|24405|24412|24400|19
1761144480000|2025-10-22 14:48:00|24412.8|24400.8|24409|24397|24416.1|24404.1|24409|24397|6
1761144490000|2025-10-22 14:48:10|24408.2|24396.2|24397|24385|24408.2|24396.2|24392.8|24380.8|23
1761144500000|2025-10-22 14:48:20|24396.5|24384.5|24403.6|24391.6|24404|24392|24394|24382|39
1761144520000|2025-10-22 14:48:40|24404|24392|24401.1|24389.1|24404|24392|24398.6|24386.6|6
1761144530000|2025-10-22 14:48:50|24399|24387|24396.1|24384.1|24399|24387|24396.1|24384.1|5
1761144540000|2025-10-22 14:49:00|24396.5|24384.5|24400.3|24388.3|24407.3|24395.3|24395.7|24383.7|36
1761144550000|2025-10-22 14:49:10|24396.1|24384.1|24397|24385|24397|24385|24395.3|24383.3|6
1761144560000|2025-10-22 14:49:20|24396.1|24384.1|24389.5|24377.5|24396.5|24384.5|24389|24377|4
1761144570000|2025-10-22 14:49:30|24390.3|24378.3|24394.9|24382.9|24397|24385|24390.3|24378.3|15
1761144580000|2025-10-22 14:49:40|24394.1|24382.1|24395.7|24383.7|24400.7|24388.7|24392.4|24380.4|16
1761144590000|2025-10-22 14:49:50|24408|24388|24402|24390|24408|24392.9|24399.9|24387.9|36
1761144600000|2025-10-22 14:50:00|24398.2|24386.2|24397.4|24385.4|24398.2|24386.2|24397.4|24385.4|4
1761144610000|2025-10-22 14:50:10|24397|24385|24392.4|24380.4|24397|24385|24392.4|24380.4|6
1761144620000|2025-10-22 14:50:20|24390.7|24378.7|24394.5|24382.5|24394.5|24382.5|24387.4|24375.4|30
1761144630000|2025-10-22 14:50:30|24396.1|24384.1|24394.5|24382.5|24398.2|24386.2|24394.5|24382.5|4
1761144640000|2025-10-22 14:50:40|24396.5|24384.5|24400.3|24388.3|24400.3|24388.3|24394.5|24382.5|11
1761144650000|2025-10-22 14:50:50|24400.7|24388.7|24397|24385|24404.5|24392.5|24396.2|24384.2|7
1761144660000|2025-10-22 14:51:00|24395.7|24383.7|24402|24390|24402.4|24390.4|24395.7|24383.7|4
1761144670000|2025-10-22 14:51:10|24401.2|24389.2|24403.3|24391.3|24406.2|24394.2|24401.2|24389.2|5
1761144680000|2025-10-22 14:51:20|24404.9|24392.9|24400.8|24388.8|24404.9|24392.9|24400.4|24388.4|3
1761144690000|2025-10-22 14:51:30|24401.6|24389.6|24392.9|24380.9|24403.7|24391.7|24392.9|24380.9|17
1761144700000|2025-10-22 14:51:40|24393.3|24381.3|24388.3|24376.3|24397.9|24385.9|24387.1|24375.1|41
1761144710000|2025-10-22 14:51:50|24389.6|24377.6|24390.4|24378.4|24390.4|24378.4|24389.6|24377.6|1
1761144720000|2025-10-22 14:52:00|24390.8|24378.8|24393.3|24381.3|24394.1|24382.1|24390.8|24378.8|7
1761144730000|2025-10-22 14:52:10|24392|24380|24385.8|24373.8|24392|24380|24385.8|24373.8|17
1761144740000|2025-10-22 14:52:20|24388.8|24376.8|24375.8|24363.8|24388.8|24376.8|24374.9|24362.9|17
1761144750000|2025-10-22 14:52:30|24375.4|24363.4|24378.8|24366.8|24378.8|24366.8|24372.9|24360.9|6
1761144760000|2025-10-22 14:52:40|24377.9|24365.9|24373.8|24361.8|24377.9|24365.9|24373.8|24361.8|5
1761144770000|2025-10-22 14:52:50|24375|24363|24367.1|24355.1|24379.2|24367.2|24366.7|24354.7|25
1761144780000|2025-10-22 14:53:00|24368.4|24356.4|24365.9|24353.9|24368.4|24356.4|24365.9|24353.9|15
1761144790000|2025-10-22 14:53:10|24366.7|24354.7|24364.6|24352.6|24367.1|24355.1|24363|24351|3
1761144800000|2025-10-22 14:53:20|24365.5|24353.5|24363.8|24351.8|24367.1|24355.1|24363.8|24351.8|21
1761144810000|2025-10-22 14:53:30|24362.5|24350.5|24368.8|24356.8|24368.8|24356.8|24362.5|24350.5|8
1761144820000|2025-10-22 14:53:40|24368|24356|24372.6|24360.6|24373.4|24361.4|24367.1|24355.1|9
1761144830000|2025-10-22 14:53:50|24373|24361|24368.8|24356.8|24374.6|24362.6|24363.8|24351.8|20
1761144840000|2025-10-22 14:54:00|24371.3|24359.3|24376.3|24364.3|24376.3|24364.3|24371.3|24359.3|6
1761144850000|2025-10-22 14:54:10|24376.7|24364.7|24376.3|24364.3|24376.7|24364.7|24376.3|24364.3|2
1761144860000|2025-10-22 14:54:20|24377.5|24365.5|24386.3|24374.3|24386.3|24374.3|24377.5|24365.5|6
1761144870000|2025-10-22 14:54:30|24385.5|24373.5|24393.3|24381.3|24395.4|24383.4|24383.3|24371.3|27
1761144880000|2025-10-22 14:54:40|24392.9|24380.9|24392.9|24380.9|24392.9|24380.9|24390.8|24378.8|0
1761144890000|2025-10-22 14:54:50|24392|24380|24387.9|24375.9|24392|24380|24385.4|24373.4|6
1761144900000|2025-10-22 14:55:00|24388.7|24376.7|24392.9|24380.9|24393.3|24381.3|24388.7|24376.7|7
1761144910000|2025-10-22 14:55:10|24390.4|24378.4|24387.9|24375.9|24395.4|24383.4|24387.9|24375.9|12
1761144920000|2025-10-22 14:55:20|24387.4|24375.4|24389.5|24377.5|24389.9|24377.9|24387.4|24375.4|0
1761144930000|2025-10-22 14:55:30|24384.9|24372.9|24384.5|24372.5|24386.2|24374.2|24384.5|24372.5|2
1761144940000|2025-10-22 14:55:40|24382.3|24370.3|24378.2|24366.2|24382.3|24370.3|24377.1|24365.1|10
1761144950000|2025-10-22 14:55:50|24377.4|24365.4|24373.6|24361.6|24380.7|24368.7|24373.6|24361.6|21
1761144960000|2025-10-22 14:56:00|24374|24362|24379|24367|24379|24367|24374|24362|1
1761144970000|2025-10-22 14:56:10|24378.6|24366.6|24369.9|24357.9|24382.7|24370.7|24366.5|24354.5|21
1761144980000|2025-10-22 14:56:20|24369|24357|24375.2|24363.2|24377.7|24365.7|24369|24357|63
1761144990000|2025-10-22 14:56:30|24366.1|24354.1|24366.5|24354.5|24366.5|24354.5|24364.8|24352.8|2
1761145000000|2025-10-22 14:56:40|24366|24354|24369.8|24357.8|24369.8|24357.8|24363.9|24351.9|12
1761145010000|2025-10-22 14:56:50|24369.3|24357.3|24367.3|24355.3|24369.8|24357.8|24366.8|24354.8|9
1761145020000|2025-10-22 14:57:00|24366.8|24354.8|24374|24362|24376.5|24364.5|24366.8|24354.8|4
1761145030000|2025-10-22 14:57:10|24372.3|24360.3|24380.2|24368.2|24380.2|24368.2|24372.3|24360.3|3
1761145040000|2025-10-22 14:57:20|24380.7|24368.7|24381.1|24369.1|24382.7|24370.7|24380.7|24368.7|0
1761145050000|2025-10-22 14:57:30|24380.7|24368.7|24377.3|24365.3|24380.7|24368.7|24375.7|24363.7|2
1761145060000|2025-10-22 14:57:40|24380.2|24368.2|24391.1|24379.1|24393.2|24381.2|24380.2|24368.2|7
1761145070000|2025-10-22 14:57:50|24392|24380|24393.2|24381.2|24393.6|24381.6|24392|24380|3
1761145080000|2025-10-22 14:58:00|24393.6|24381.6|24397.4|24385.4|24397.4|24385.4|24391.1|24379.1|18
1761145090000|2025-10-22 14:58:10|24397|24385|24392|24380|24397|24385|24389.5|24377.5|12
1761145100000|2025-10-22 14:58:20|24390.7|24378.7|24390.7|24378.7|24390.7|24378.7|24389.5|24377.5|0
1761145110000|2025-10-22 14:58:30|24390.3|24378.3|24387.9|24375.9|24390.4|24378.4|24387.9|24375.9|4
1761145120000|2025-10-22 14:58:40|24388.7|24376.7|24389.1|24377.1|24390.4|24378.4|24388.7|24376.7|2
1761145130000|2025-10-22 14:58:50|24390.4|24378.4|24394|24382|24396.6|24384.6|24389.1|24377.1|17
1761145140000|2025-10-22 14:59:00|24389.1|24377.1|24387|24375|24389.5|24377.5|24387|24375|5
1761145150000|2025-10-22 14:59:10|24384.5|24372.5|24392|24380|24392|24380|24384.5|24372.5|4
1761145160000|2025-10-22 14:59:20|24392.9|24380.9|24395.7|24383.7|24395.7|24383.7|24392.9|24380.9|0
1761145170000|2025-10-22 14:59:30|24396.5|24384.5|24396.1|24384.1|24397|24385|24395.3|24383.3|8
1761145180000|2025-10-22 14:59:40|24393.6|24381.6|24393.6|24381.6|24393.6|24381.6|24393.6|24381.6|2
1761145200000|2025-10-22 15:00:00|24395.7|24383.7|24389|24377|24395.7|24383.7|24387.4|24375.4|4
1761145210000|2025-10-22 15:00:10|24384|24372|24384|24372|24384|24372|24384|24372|3
1761145220000|2025-10-22 15:00:20|24383.2|24371.2|24381.1|24369.1|24383.6|24371.6|24381.1|24369.1|1
1761145230000|2025-10-22 15:00:30|24382|24370|24384|24372|24386.1|24374.1|24382|24370|4
1761145240000|2025-10-22 15:00:40|24383.6|24371.6|24377.4|24365.4|24386.1|24374.1|24377.4|24365.4|6
1761145250000|2025-10-22 15:00:50|24380.7|24368.7|24371.1|24359.1|24380.7|24368.7|24371.1|24359.1|3
1761145260000|2025-10-22 15:01:00|24370.7|24358.7|24360.7|24348.7|24374.9|24362.9|24360.2|24348.2|14
1761145270000|2025-10-22 15:01:10|24362.7|24350.7|24367.7|24355.7|24370.2|24358.2|24362.7|24350.7|16
1761145280000|2025-10-22 15:01:20|24369.8|24357.8|24367.7|24355.7|24369.8|24357.8|24366.9|24354.9|7
1761145290000|2025-10-22 15:01:30|24368.6|24356.6|24359.8|24347.8|24370.2|24358.2|24359.3|24347.3|12
1761145300000|2025-10-22 15:01:40|24358.5|24346.5|24360.6|24348.6|24360.6|24348.6|24354.3|24342.3|106
1761145310000|2025-10-22 15:01:50|24359.8|24347.8|24361|24349|24361|24349|24355.2|24343.2|96
1761145320000|2025-10-22 15:02:00|24361.5|24349.5|24358.1|24346.1|24361.5|24349.5|24356.8|24344.8|14
1761145330000|2025-10-22 15:02:10|24357.3|24345.3|24346.8|24334.8|24358.1|24346.1|24345.6|24333.6|97
1761145340000|2025-10-22 15:02:20|24348.4|24336.4|24349.8|24337.8|24350.6|24338.6|24348.4|24336.4|4
1761145350000|2025-10-22 15:02:30|24350.6|24338.6|24356.8|24344.8|24356.8|24344.8|24348.1|24336.1|22
1761145360000|2025-10-22 15:02:40|24355.2|24343.2|24362.6|24350.6|24362.6|24350.6|24354|24342|6
1761145370000|2025-10-22 15:02:50|24369.3|24357.3|24369.3|24357.3|24369.3|24357.3|24365.1|24353.1|5
1761145390000|2025-10-22 15:03:10|24371.8|24359.8|24374.3|24362.3|24374.3|24362.3|24371.8|24359.8|6
1761145400000|2025-10-22 15:03:20|24374.8|24362.8|24374.3|24362.3|24374.8|24362.8|24374.3|24362.3|2
1761145410000|2025-10-22 15:03:30|24374.8|24362.8|24377.3|24365.3|24377.3|24365.3|24374.3|24362.3|6
1761145420000|2025-10-22 15:03:40|24376.8|24364.8|24372.6|24360.6|24376.8|24364.8|24371.8|24359.8|4
1761145430000|2025-10-22 15:03:50|24374|24362|24378.9|24366.9|24378.9|24366.9|24374|24362|1
1761145440000|2025-10-22 15:04:00|24378.1|24366.1|24378.9|24366.9|24378.9|24366.9|24377.6|24365.6|0
1761145450000|2025-10-22 15:04:10|||||||||1
1761145470000|2025-10-22 15:04:30|24376.8|24364.8|24378.4|24366.4|24378.4|24366.4|24376.8|24364.8|1
1761145480000|2025-10-22 15:04:40|24377.6|24365.6|24377.3|24365.3|24377.6|24365.6|24376.8|24364.8|4
1761145490000|2025-10-22 15:04:50|24376.5|24364.5|24372.3|24360.3|24376.5|24364.5|24370.2|24358.2|11
1761145500000|2025-10-22 15:05:00|24373.6|24361.6|24376.9|24364.9|24376.9|24364.9|24373.6|24361.6|2
1761145510000|2025-10-22 15:05:10|24378.6|24366.6|24371.6|24359.6|24378.6|24366.6|24371.6|24359.6|9
1761145520000|2025-10-22 15:05:20|24372|24360|24372|24360|24372|24360|24372|24360|0
1761145530000|2025-10-22 15:05:30|24371.1|24359.1|24366.6|24354.6|24371.1|24359.1|24363.6|24351.6|6
1761145540000|2025-10-22 15:05:40|24365.7|24353.7|24362|24350|24365.7|24353.7|24362|24350|2
1761145550000|2025-10-22 15:05:50|24362.4|24350.4|24366.6|24354.6|24367.1|24355.1|24359.9|24347.9|21
1761145560000|2025-10-22 15:06:00|24370.4|24358.4|24369.9|24357.9|24371.6|24359.6|24369.9|24357.9|4
1761145570000|2025-10-22 15:06:10|24369.6|24357.6|24370.4|24358.4|24370.4|24358.4|24369.6|24357.6|3
1761145580000|2025-10-22 15:06:20|24369.9|24357.9|24380.4|24368.4|24380.4|24368.4|24369.1|24357.1|13
1761145590000|2025-10-22 15:06:30|||||||||1
1761145600000|2025-10-22 15:06:40|24385.2|24373.2|24382.9|24370.9|24387.4|24375.4|24382.9|24370.9|5
1761145610000|2025-10-22 15:06:50|24382.4|24370.4|24381.2|24369.2|24382.4|24370.4|24378.7|24366.7|2
1761145620000|2025-10-22 15:07:00|24382|24370|24376.2|24364.2|24382.4|24370.4|24376.2|24364.2|7
1761145630000|2025-10-22 15:07:10|24372.5|24360.5|24376.6|24364.6|24379.9|24367.9|24372.5|24360.5|10
1761145640000|2025-10-22 15:07:20|24375.4|24363.4|24372|24360|24377.4|24365.4|24372|24360|6
1761145650000|2025-10-22 15:07:30|24371.6|24359.6|24370.4|24358.4|24371.6|24359.6|24369.5|24357.5|5
1761145660000|2025-10-22 15:07:40|24369.5|24357.5|24377|24365|24377.4|24365.4|24369.5|24357.5|4
1761145670000|2025-10-22 15:07:50|24377.8|24365.8|24369.5|24357.5|24379.1|24367.1|24369.5|24357.5|9
1761145680000|2025-10-22 15:08:00|24371.9|24359.9|24381.6|24369.6|24381.6|24369.6|24371.9|24359.9|5
1761145690000|2025-10-22 15:08:10|24381.1|24369.1|24379.5|24367.5|24381.1|24369.1|24379.5|24367.5|1
1761145700000|2025-10-22 15:08:20|24379.9|24367.9|24382|24370|24382|24370|24379.5|24367.5|1
1761145710000|2025-10-22 15:08:30|24381.6|24369.6|24381.6|24369.6|24381.6|24369.6|24381.6|24369.6|1
1761145720000|2025-10-22 15:08:40|24382|24370|24387.4|24375.4|24390.7|24378.7|24382|24370|17
1761145730000|2025-10-22 15:08:50|24387|24375|24398.3|24386.3|24399.1|24387.1|24385.4|24373.4|12
1761145740000|2025-10-22 15:09:00|24397.9|24385.9|24392|24380|24397.9|24385.9|24389.5|24377.5|3
1761145750000|2025-10-22 15:09:10|24392.8|24380.8|24394.5|24382.5|24394.5|24382.5|24389.5|24377.5|4
1761145760000|2025-10-22 15:09:20|24392|24380|24399.1|24387.1|24399.1|24387.1|24392|24380|10
1761145770000|2025-10-22 15:09:30|24399.9|24387.9|24400.4|24388.4|24400.4|24388.4|24399.9|24387.9|2
1761145780000|2025-10-22 15:09:40|24400.3|24388.3|24397|24385|24400.3|24388.3|24397|24385|5
1761145790000|2025-10-22 15:09:50|24395.7|24383.7|24397|24385|24399.5|24387.5|24394.9|24382.9|7
1761145800000|2025-10-22 15:10:00|24396.1|24384.1|24392|24380|24396.1|24384.1|24391.2|24379.2|1
1761145810000|2025-10-22 15:10:10|24389.9|24377.9|24391.6|24379.6|24391.6|24379.6|24386.2|24374.2|6
1761145820000|2025-10-22 15:10:20|24390.7|24378.7|24394.5|24382.5|24394.5|24382.5|24390.7|24378.7|1
1761145830000|2025-10-22 15:10:30|24393.7|24381.7|24391.1|24379.1|24393.7|24381.7|24391.1|24379.1|2
1761145840000|2025-10-22 15:10:40|24394.6|24382.6|24394.9|24382.9|24397.4|24385.4|24394.6|24382.6|1
1761145850000|2025-10-22 15:10:50|24394.1|24382.1|24392.9|24380.9|24394.1|24382.1|24392.9|24380.9|0
1761145860000|2025-10-22 15:11:00|24392.4|24380.4|24389.5|24377.5|24392.4|24380.4|24389.5|24377.5|1
1761145870000|2025-10-22 15:11:10|24392|24380|24384.5|24372.5|24392|24380|24381.2|24369.2|4
1761145880000|2025-10-22 15:11:20|24385.3|24373.3|24394.5|24382.5|24394.5|24382.5|24385.3|24373.3|2
1761145900000|2025-10-22 15:11:40|24402.4|24390.4|24405.4|24393.4|24405.4|24393.4|24402.4|24390.4|5
1761145910000|2025-10-22 15:11:50|24405.8|24393.8|24409.9|24397.9|24409.9|24397.9|24405.4|24393.4|9
1761145920000|2025-10-22 15:12:00|24410.4|24398.4|24409.9|24397.9|24411.6|24399.6|24409.9|24397.9|1
1761145930000|2025-10-22 15:12:10|24409.5|24397.5|24417.9|24405.9|24419.1|24407.1|24409.5|24397.5|8
1761145940000|2025-10-22 15:12:20|24416.6|24404.6|24422|24410|24422|24410|24416.2|24404.2|7
1761145950000|2025-10-22 15:12:30|24426.6|24414.6|24445.4|24433.4|24446.2|24434.2|24426.6|24414.6|19
1761145960000|2025-10-22 15:12:40|24444.6|24432.6|24440.4|24428.4|24444.6|24432.6|24440.4|24428.4|6
1761145970000|2025-10-22 15:12:50|24442.9|24430.9|24450.3|24438.3|24451.6|24439.6|24442|24430|63
1761145980000|2025-10-22 15:13:00|24454.1|24442.1|24454.5|24442.5|24454.5|24442.5|24451.2|24439.2|6
1761145990000|2025-10-22 15:13:10|24456.9|24444.9|24452|24440|24457|24445|24452|24440|11
1761146000000|2025-10-22 15:13:20|24451.6|24439.6|24447.4|24435.4|24451.6|24439.6|24447|24435|20
1761146010000|2025-10-22 15:13:30|24448.3|24436.3|24446.2|24434.2|24449.1|24437.1|24446.2|24434.2|4
1761146020000|2025-10-22 15:13:40|24445.4|24433.4|24452.4|24440.4|24452.4|24440.4|24445.4|24433.4|4
1761146030000|2025-10-22 15:13:50|24447.9|24435.9|24447.9|24435.9|24447.9|24435.9|24447.9|24435.9|3
1761146040000|2025-10-22 15:14:00|24445.8|24433.8|24452.4|24440.4|24452.4|24440.4|24445.8|24433.8|5
1761146050000|2025-10-22 15:14:10|24462.4|24450.4|24457.9|24445.9|24462.4|24450.4|24457.9|24445.9|3
1761146060000|2025-10-22 15:14:20|24452|24440|24459.9|24447.9|24460.4|24448.4|24452|24440|5
1761146070000|2025-10-22 15:14:30|24458.6|24446.6|24464.9|24452.9|24464.9|24452.9|24458.6|24446.6|8
1761146080000|2025-10-22 15:14:40|24464.1|24452.1|24464.1|24452.1|24464.1|24452.1|24464.1|24452.1|0
1761146090000|2025-10-22 15:14:50|24465.4|24453.4|24462.4|24450.4|24465.4|24453.4|24462.4|24450.4|7
1761146100000|2025-10-22 15:15:00|24462.9|24450.9|24467.4|24455.4|24467.9|24455.9|24462.9|24450.9|4
1761146110000|2025-10-22 15:15:10|24467.9|24455.9|24485.4|24473.4|24485.4|24473.4|24467.9|24455.9|12
1761146120000|2025-10-22 15:15:20|24484.1|24472.1|24481.3|24469.3|24484.1|24472.1|24481.3|24469.3|6
1761146130000|2025-10-22 15:15:30|24473.8|24461.8|24476.3|24464.3|24478.8|24466.8|24472.5|24460.5|16
1761146140000|2025-10-22 15:15:40|24477.1|24465.1|24462.9|24450.9|24479.2|24467.2|24462.9|24450.9|25
1761146150000|2025-10-22 15:15:50|24462.4|24450.4|24462.9|24450.9|24465.4|24453.4|24460.8|24448.8|5
1761146160000|2025-10-22 15:16:00|24463.3|24451.3|24465.4|24453.4|24468.3|24456.3|24463.3|24451.3|20
1761146170000|2025-10-22 15:16:10|24464.6|24452.6|24457.9|24445.9|24464.6|24452.6|24457.9|24445.9|4
1761146180000|2025-10-22 15:16:20|24455.8|24443.8|24457.9|24445.9|24457.9|24445.9|24455.8|24443.8|3
1761146190000|2025-10-22 15:16:30|24457.1|24445.1|24455.8|24443.8|24457.1|24445.1|24455.8|24443.8|1
1761146200000|2025-10-22 15:16:40|24456.6|24444.6|24454.6|24442.6|24457.9|24445.9|24454.6|24442.6|5
1761146210000|2025-10-22 15:16:50|24457.4|24445.4|24460.4|24448.4|24460.4|24448.4|24457.4|24445.4|4
1761146220000|2025-10-22 15:17:00|24461.2|24449.2|24451.7|24439.7|24462.1|24450.1|24451.7|24439.7|19
1761146230000|2025-10-22 15:17:10|24452.5|24440.5|24453|24441|24453|24441|24452.5|24440.5|1
1761146240000|2025-10-22 15:17:20|24453.8|24441.8|24453.8|24441.8|24454.6|24442.6|24453.3|24441.3|2
1761146250000|2025-10-22 15:17:30|24453.3|24441.3|24428|24416|24453.3|24441.3|24426.7|24414.7|38
1761146260000|2025-10-22 15:17:40|24427.6|24415.6|24433.3|24421.3|24434.6|24422.6|24427.2|24415.2|17
1761146270000|2025-10-22 15:17:50|24433.8|24421.8|24433.8|24421.8|24433.8|24421.8|24431.3|24419.3|2
1761146280000|2025-10-22 15:18:00|24431.3|24419.3|24430.5|24418.5|24431.3|24419.3|24429.6|24417.6|5
1761146290000|2025-10-22 15:18:10|24429.7|24417.7|24429.7|24417.7|24430.1|24418.1|24429.7|24417.7|1
1761146300000|2025-10-22 15:18:20|24429.2|24417.2|24432.2|24420.2|24432.2|24420.2|24429.2|24417.2|2
1761146310000|2025-10-22 15:18:30|24433.4|24421.4|24432.2|24420.2|24433.4|24421.4|24432.2|24420.2|1
1761146320000|2025-10-22 15:18:40|24433.9|24421.9|24436.7|24424.7|24439.7|24427.7|24433.9|24421.9|3
1761146330000|2025-10-22 15:18:50|24435.9|24423.9|24434.7|24422.7|24436.7|24424.7|24434.7|24422.7|1
1761146340000|2025-10-22 15:19:00|24426.7|24414.7|24426.7|24414.7|24427.2|24415.2|24426.7|24414.7|19
1761146350000|2025-10-22 15:19:10|24425.4|24413.4|24422.2|24410.2|24425.4|24413.4|24419.7|24407.7|9
1761146360000|2025-10-22 15:19:20|24421.4|24409.4|24421.7|24409.7|24421.7|24409.7|24419.7|24407.7|0
1761146370000|2025-10-22 15:19:30|24427.2|24415.2|24426.7|24414.7|24427.2|24415.2|24426.7|24414.7|3
1761146380000|2025-10-22 15:19:40|24425.9|24413.9|24423.1|24411.1|24427.2|24415.2|24422.2|24410.2|13
1761146390000|2025-10-22 15:19:50|24423.9|24411.9|24418.9|24406.9|24423.9|24411.9|24418.9|24406.9|1
1761146400000|2025-10-22 15:20:00|24418.1|24406.1|24421.7|24409.7|24421.7|24409.7|24416.8|24404.8|7
1761146410000|2025-10-22 15:20:10|24421.3|24409.3|24423|24411|24423|24411|24421.3|24409.3|3
1761146420000|2025-10-22 15:20:20|24425.1|24413.1|24429.7|24417.7|24429.7|24417.7|24425.1|24413.1|0
1761146430000|2025-10-22 15:20:30|24430.1|24418.1|24429.7|24417.7|24430.1|24418.1|24429.7|24417.7|0
1761146450000|2025-10-22 15:20:50|24430.5|24418.5|24432.2|24420.2|24432.2|24420.2|24430.5|24418.5|3
1761146460000|2025-10-22 15:21:00|24431.7|24419.7|24420.9|24408.9|24431.7|24419.7|24419.7|24407.7|5
1761146470000|2025-10-22 15:21:10|24421.4|24409.4|24422.2|24410.2|24423.1|24411.1|24421.4|24409.4|2
1761146480000|2025-10-22 15:21:20|24423.1|24411.1|24426|24414|24426.8|24414.8|24423.1|24411.1|2
1761146490000|2025-10-22 15:21:30|24423.9|24411.9|24423.1|24411.1|24423.9|24411.9|24423.1|24411.1|0
1761146500000|2025-10-22 15:21:40|24422.2|24410.2|24423.1|24411.1|24423.1|24411.1|24422.2|24410.2|0
1761146510000|2025-10-22 15:21:50|24424.7|24412.7|24425.6|24413.6|24425.6|24413.6|24424.7|24412.7|0
1761146520000|2025-10-22 15:22:00|24421|24409|24411.9|24399.9|24422.6|24410.6|24411.9|24399.9|12
1761146530000|2025-10-22 15:22:10|24411.4|24399.4|24411|24399|24413.9|24401.9|24411|24399|4
1761146540000|2025-10-22 15:22:20|24411.4|24399.4|24418.5|24406.5|24419.3|24407.3|24406.4|24392.1|20
1761146550000|2025-10-22 15:22:30|24418.9|24406.9|24416|24404|24421.4|24409.4|24416|24404|2
1761146560000|2025-10-22 15:22:40|24418.9|24406.9|24422.2|24410.2|24422.7|24410.7|24418.5|24406.5|3
1761146570000|2025-10-22 15:22:50|24421|24409|24417.6|24405.6|24421|24409|24416|24404|1
1761146580000|2025-10-22 15:23:00|24418.5|24406.5|24415.1|24403.1|24418.5|24406.5|24412.2|24400.2|2
1761146590000|2025-10-22 15:23:10|24413.5|24401.5|24413.5|24401.5|24413.5|24401.5|24413.1|24401.1|1
1761146600000|2025-10-22 15:23:20|24413.1|24401.1|24413.5|24401.5|24413.5|24401.5|24413.1|24401.1|2
1761146610000|2025-10-22 15:23:30|24412.7|24400.7|24407.6|24395.6|24412.7|24400.7|24407.6|24395.6|5
1761146620000|2025-10-22 15:23:40|24406|24394|24406|24394|24406.8|24394.8|24406|24394|0
1761146630000|2025-10-22 15:23:50|24406.9|24394.9|24407.3|24395.3|24407.3|24395.3|24406.9|24394.9|5
1761146640000|2025-10-22 15:24:00|24408.5|24396.5|24408.5|24396.5|24408.5|24396.5|24408.5|24396.5|1
1761146650000|2025-10-22 15:24:10|24401.1|24389.1|24400.3|24388.3|24401.1|24389.1|24399.8|24387.8|3
1761146660000|2025-10-22 15:24:20|||||||||1
1761146680000|2025-10-22 15:24:40|24401.1|24389.1|24402.8|24390.8|24403.2|24391.2|24400.3|24388.3|5
1761146690000|2025-10-22 15:24:50|24403.2|24391.2|24403.2|24391.2|24403.2|24391.2|24403.2|24391.2|0
1761146700000|2025-10-22 15:25:00|24402.4|24390.4|24407.8|24395.8|24407.8|24395.8|24402.4|24390.4|3
1761146710000|2025-10-22 15:25:10|24407.3|24395.3|24405.7|24393.7|24407.3|24395.3|24405.3|24393.3|2
1761146720000|2025-10-22 15:25:20|24407.8|24395.8|24408.2|24396.2|24410.3|24398.3|24407.8|24395.8|6
1761146730000|2025-10-22 15:25:30|24407.8|24395.8|24408.2|24396.2|24409|24397|24407.8|24395.8|5
1761146740000|2025-10-22 15:25:40|24410.3|24398.3|24402.8|24390.8|24410.3|24398.3|24402.8|24390.8|1
1761146750000|2025-10-22 15:25:50|24406.5|24394.5|24407.3|24395.3|24407.3|24395.3|24406.5|24394.5|14
1761146760000|2025-10-22 15:26:00|24409.4|24397.4|24409.8|24397.8|24409.8|24397.8|24409.4|24397.4|0
1761146770000|2025-10-22 15:26:10|24409.4|24397.4|24409.4|24397.4|24409.4|24397.4|24409.4|24397.4|0
1761146790000|2025-10-22 15:26:30|24409.8|24397.8|24410.3|24398.3|24410.3|24398.3|24409.8|24397.8|1
1761146810000|2025-10-22 15:26:50|24409.5|24397.5|24413.2|24401.2|24413.2|24401.2|24409.5|24397.5|3
1761146820000|2025-10-22 15:27:00|24412.8|24400.8|24410.7|24398.7|24412.8|24400.8|24410.7|24398.7|7
1761146830000|2025-10-22 15:27:10|24409.8|24397.8|24410.7|24398.7|24410.7|24398.7|24408.2|24396.2|6
1761146840000|2025-10-22 15:27:20|24409.9|24397.9|24410.7|24398.7|24410.7|24398.7|24409.9|24397.9|0
1761146850000|2025-10-22 15:27:30|24415.3|24403.3|24415.7|24403.7|24415.7|24403.7|24413.2|24401.2|1
1761146860000|2025-10-22 15:27:40|24415.3|24403.3|24420.7|24408.7|24420.7|24408.7|24413.7|24401.7|8
1761146870000|2025-10-22 15:27:50|24418.2|24406.2|24419.8|24407.8|24419.8|24407.8|24418.2|24406.2|1
1761146880000|2025-10-22 15:28:00|24420.3|24408.3|24418.2|24406.2|24420.3|24408.3|24417|24405|3
1761146890000|2025-10-22 15:28:10|24417|24405|24417.8|24405.8|24418.2|24406.2|24417|24405|1
1761146900000|2025-10-22 15:28:20|24417|24405|24417|24405|24417|24405|24417|24405|0
1761146910000|2025-10-22 15:28:30|24417.9|24405.9|24416.6|24404.6|24419.1|24407.1|24416.6|24404.6|8
1761146930000|2025-10-22 15:28:50|24415.7|24403.7|24416.2|24404.2|24416.2|24404.2|24415.7|24403.7|2
1761146940000|2025-10-22 15:29:00|24412.1|24400.1|24401.2|24389.2|24412.1|24400.1|24401.2|24389.2|31
1761146950000|2025-10-22 15:29:10|24399.6|24387.6|24399.9|24387.9|24399.9|24387.9|24399.6|24387.6|1
1761146960000|2025-10-22 15:29:20|24398.7|24386.7|24404.8|24392.8|24404.8|24392.8|24398.7|24386.7|21
1761146970000|2025-10-22 15:29:30|||||||||1
1761146990000|2025-10-22 15:29:50|||||||||3
1761147000000|2025-10-22 15:30:00|24406.1|24394.1|24408.1|24396.1|24408.1|24396.1|24406.1|24394.1|5
1761147010000|2025-10-22 15:30:10|24408.6|24396.6|24399.5|24387.5|24408.6|24396.6|24398.7|24386.7|12
1761147020000|2025-10-22 15:30:20|24398.7|24386.7|24400.7|24388.7|24400.7|24388.7|24398.7|24386.7|1
1761147030000|2025-10-22 15:30:30|24402.8|24390.8|24403.2|24391.2|24403.2|24391.2|24399.5|24387.5|6
1761147040000|2025-10-22 15:30:40|24402.8|24390.8|24403.2|24391.2|24403.2|24391.2|24402.8|24390.8|3
1761147050000|2025-10-22 15:30:50|24401.2|24389.2|24401.2|24389.2|24401.2|24389.2|24401.2|24389.2|2
1761147060000|2025-10-22 15:31:00|24402|24390|24404|24392|24404|24392|24399.5|24387.5|3
1761147070000|2025-10-22 15:31:10|24403.6|24391.6|24402.8|24390.8|24403.6|24391.6|24402.8|24390.8|1
1761147080000|2025-10-22 15:31:20|24401.9|24389.9|24391.1|24379.1|24401.9|24389.9|24387.3|24375.3|23
1761147090000|2025-10-22 15:31:30|24394|24382|24393.2|24381.2|24394|24382|24393.2|24381.2|0
1761147100000|2025-10-22 15:31:40|24393.7|24381.7|24396.5|24384.5|24396.5|24384.5|24393.7|24381.7|2
1761147110000|2025-10-22 15:31:50|24397|24385|24404.5|24392.5|24404.5|24392.5|24397|24385|2
1761147120000|2025-10-22 15:32:00|24403.7|24391.7|24398.2|24386.2|24403.7|24391.7|24398.2|24386.2|5
1761147130000|2025-10-22 15:32:10|24397|24385|24393.2|24381.2|24397|24385|24393.2|24381.2|4
1761147140000|2025-10-22 15:32:20|24393.7|24381.7|24393.2|24381.2|24393.7|24381.7|24393.2|24381.2|1
1761147150000|2025-10-22 15:32:30|24394.5|24382.5|24394.5|24382.5|24394.5|24382.5|24394.5|24382.5|0
1761147170000|2025-10-22 15:32:50|24392.8|24380.8|24393.7|24381.7|24393.7|24381.7|24391.1|24379.1|4
1761147180000|2025-10-22 15:33:00|24392.9|24380.9|24393.2|24381.2|24393.2|24381.2|24392.9|24380.9|0
1761147190000|2025-10-22 15:33:10|24392|24380|24393.7|24381.7|24393.7|24381.7|24391.5|24379.5|4
1761147200000|2025-10-22 15:33:20|24392.9|24380.9|24384.6|24372.6|24394.9|24382.9|24384.6|24372.6|8
1761147210000|2025-10-22 15:33:30|24387|24375|24392.5|24380.5|24392.5|24380.5|24387|24375|3
1761147220000|2025-10-22 15:33:40|24392.1|24380.1|24394.6|24382.6|24394.6|24382.6|24392.1|24380.1|1
1761147230000|2025-10-22 15:33:50|24395|24383|24396.3|24384.3|24396.3|24384.3|24395|24383|0
1761147240000|2025-10-22 15:34:00|24395|24383|24397.5|24385.5|24397.5|24385.5|24395|24383|4
1761147250000|2025-10-22 15:34:10|24397.9|24385.9|24396.7|24384.7|24399.6|24387.6|24395.8|24383.8|2
1761147260000|2025-10-22 15:34:20|24395.1|24383.1|24397.1|24385.1|24397.5|24385.5|24395|24383|1
1761147270000|2025-10-22 15:34:30|24392.5|24380.5|24394.6|24382.6|24395|24383|24392.5|24380.5|5
1761147280000|2025-10-22 15:34:40|24395|24383|24391.7|24379.7|24395|24383|24391.7|24379.7|2
1761147290000|2025-10-22 15:34:50|24390.8|24378.8|24389.6|24377.6|24390.8|24378.8|24389.6|24377.6|1
1761147300000|2025-10-22 15:35:00|24390|24378|24389.6|24377.6|24390|24378|24389.6|24377.6|5
1761147310000|2025-10-22 15:35:10|24393.4|24381.4|24393.4|24381.4|24393.4|24381.4|24393.4|24381.4|6
1761147320000|2025-10-22 15:35:20|24390.9|24378.9|24393.4|24381.4|24393.4|24381.4|24390.9|24378.9|2
1761147330000|2025-10-22 15:35:30|24392.6|24380.6|24396.3|24384.3|24398.4|24386.4|24392.6|24380.6|1
1761147340000|2025-10-22 15:35:40|24397.1|24385.1|24398.4|24386.4|24398.8|24386.8|24397.1|24385.1|0
1761147350000|2025-10-22 15:35:50|24398.8|24386.8|24398|24386|24398.8|24386.8|24398|24386|17
1761147360000|2025-10-22 15:36:00|24396.8|24384.8|24391.8|24379.8|24396.8|24384.8|24391.3|24379.3|5
1761147370000|2025-10-22 15:36:10|24396.3|24384.3|24393|24381|24396.3|24384.3|24391.3|24379.3|4
1761147380000|2025-10-22 15:36:20|24393.8|24381.8|24393.8|24381.8|24394.3|24382.3|24393.8|24381.8|1
1761147390000|2025-10-22 15:36:30|24394.3|24382.3|24394.3|24382.3|24394.3|24382.3|24394.3|24382.3|0
1761147400000|2025-10-22 15:36:40|||||||||2
1761147410000|2025-10-22 15:36:50|24393.8|24381.8|24393.8|24381.8|24393.8|24381.8|24393.8|24381.8|1
1761147420000|2025-10-22 15:37:00|24394.3|24382.3|24390.9|24378.9|24395.9|24383.9|24390.9|24378.9|11
1761147430000|2025-10-22 15:37:10|24389.6|24377.6|24389.6|24377.6|24389.6|24377.6|24388.4|24376.4|1
1761147440000|2025-10-22 15:37:20|24393.7|24381.7|24397.9|24385.9|24398.4|24386.4|24393.7|24381.7|8
1761147450000|2025-10-22 15:37:30|24398.4|24386.4|24398.4|24386.4|24398.4|24386.4|24398.4|24386.4|1
1761147460000|2025-10-22 15:37:40|24398.8|24386.8|24398.4|24386.4|24398.8|24386.8|24398.4|24386.4|0
1761147470000|2025-10-22 15:37:50|24396.7|24384.7|24399.6|24387.6|24399.6|24387.6|24395.4|24383.4|2
1761147480000|2025-10-22 15:38:00|24401.3|24389.3|24396.6|24384.6|24405|24393|24396.6|24384.6|25
1761147490000|2025-10-22 15:38:10|24396.2|24384.2|24391.6|24379.6|24396.2|24384.2|24391.6|24379.6|3
1761147500000|2025-10-22 15:38:20|24391.2|24379.2|24391.2|24379.2|24391.2|24379.2|24391.2|24379.2|5
1761147510000|2025-10-22 15:38:30|24390.7|24378.7|24393.7|24381.7|24393.7|24381.7|24390.4|24378.4|4
1761147530000|2025-10-22 15:38:50|24394.5|24382.5|24397|24385|24397|24385|24394.5|24382.5|34
1761147540000|2025-10-22 15:39:00|24396.1|24384.1|24394.5|24382.5|24396.1|24384.1|24393.2|24381.2|1
1761147550000|2025-10-22 15:39:10|24392|24380|24390.3|24378.3|24392|24380|24390.3|24378.3|2
1761147560000|2025-10-22 15:39:20|24389.5|24377.5|24389.5|24377.5|24389.5|24377.5|24388.7|24376.7|1
1761147570000|2025-10-22 15:39:30|24390.4|24378.4|24371.1|24359.1|24390.7|24378.7|24371.1|24359.1|11
1761147580000|2025-10-22 15:39:40|24366.5|24354.5|24370.3|24358.3|24371.1|24359.1|24366.1|24354.1|5
1761147590000|2025-10-22 15:39:50|24369.8|24357.8|24372.8|24360.8|24374.4|24362.4|24369.8|24357.8|1
1761147600000|2025-10-22 15:40:00|24371.5|24359.5|24370.3|24358.3|24372.3|24360.3|24370.3|24358.3|5
1761147610000|2025-10-22 15:40:10|24368.6|24356.6|24367.8|24355.8|24368.6|24356.6|24367.8|24355.8|4
1761147620000|2025-10-22 15:40:20|24367|24355|24366.5|24354.5|24367.3|24355.3|24366.5|24354.5|5
1761147630000|2025-10-22 15:40:30|24367|24355|24367.8|24355.8|24370.3|24358.3|24367|24355|5
1761147640000|2025-10-22 15:40:40|24362.8|24350.8|24355.7|24343.7|24362.8|24350.8|24355.7|24343.7|22
1761147650000|2025-10-22 15:40:50|24356.5|24344.5|24352.8|24340.8|24357|24345|24352|24340|6
1761147660000|2025-10-22 15:41:00|24352|24340|24316.9|24304.9|24352|24340|24314|24302|95
1761147670000|2025-10-22 15:41:10|24316.1|24304.1|24312|24300|24316.1|24304.1|24309|24297|24
1761147680000|2025-10-22 15:41:20|24313.2|24301.2|24298.7|24286.7|24314.5|24302.5|24297.4|24285.4|26
1761147690000|2025-10-22 15:41:30|24306.2|24294.2|24328.2|24316.2|24330.5|24318.5|24305.7|24293.7|63
1761147700000|2025-10-22 15:41:40|24326.6|24314.6|24324.6|24312.6|24326.6|24314.6|24324.6|24312.6|2
1761147710000|2025-10-22 15:41:50|24323.3|24311.3|24327.1|24315.1|24327.1|24315.1|24323.3|24311.3|8
1761147720000|2025-10-22 15:42:00|24325.4|24313.4|24327.9|24315.9|24327.9|24315.9|24325.4|24313.4|3
1761147730000|2025-10-22 15:42:10|24330.4|24318.4|24334.1|24322.1|24335.4|24323.4|24330.4|24318.4|11
1761147740000|2025-10-22 15:42:20|24334.6|24322.6|24334.5|24322.5|24341.6|24329.6|24333.3|24321.3|11
1761147750000|2025-10-22 15:42:30|24334.9|24322.9|24348.7|24336.7|24348.7|24336.7|24334.9|24322.9|36
1761147760000|2025-10-22 15:42:40|24348.2|24336.2|24349.1|24337.1|24349.1|24337.1|24347.4|24335.4|3
1761147770000|2025-10-22 15:42:50|24348.2|24336.2|24347.8|24335.8|24355.7|24343.7|24345.7|24333.7|7
1761147780000|2025-10-22 15:43:00|24353.2|24341.2|24348.2|24336.2|24353.2|24341.2|24344.5|24332.5|17
1761147790000|2025-10-22 15:43:10|24346.1|24334.1|24346.9|24334.9|24346.9|24334.9|24346.1|24334.1|55
1761147800000|2025-10-22 15:43:20|24346.5|24334.5|24345.7|24333.7|24346.5|24334.5|24345.2|24333.2|3
1761147810000|2025-10-22 15:43:30|24346.5|24334.5|24347.3|24335.3|24347.3|24335.3|24345.2|24333.2|5
1761147820000|2025-10-22 15:43:40|24344.8|24332.8|24344.4|24332.4|24346.1|24334.1|24344.4|24332.4|5
1761147830000|2025-10-22 15:43:50|24344|24332|24344.4|24332.4|24344.4|24332.4|24344|24332|2
1761147840000|2025-10-22 15:44:00|24349.4|24337.4|24354|24342|24354|24342|24349|24337|11
1761147850000|2025-10-22 15:44:10|24361.9|24349.9|24362.3|24350.3|24363.6|24351.6|24361.9|24349.9|19
1761147860000|2025-10-22 15:44:20|24363.2|24351.2|24374.4|24362.4|24374.8|24362.8|24363.2|24351.2|21
1761147870000|2025-10-22 15:44:30|24374|24362|24371.5|24359.5|24374|24362|24371.5|24359.5|4
1761147880000|2025-10-22 15:44:40|24371.9|24359.9|24371.9|24359.9|24371.9|24359.9|24371.9|24359.9|1
1761147890000|2025-10-22 15:44:50|24370.7|24358.7|24374.4|24362.4|24374.4|24362.4|24370.7|24358.7|16
1761147900000|2025-10-22 15:45:00|24374|24362|24372.4|24360.4|24375.3|24363.3|24372.4|24360.4|2
1761147910000|2025-10-22 15:45:10|24369.9|24357.9|24368.2|24356.2|24369.9|24357.9|24366.1|24354.1|7
1761147920000|2025-10-22 15:45:20|24367.4|24355.4|24367.4|24355.4|24368.6|24356.6|24367.4|24355.4|2
1761147930000|2025-10-22 15:45:30|24364.9|24352.9|24360.3|24348.3|24364.9|24352.9|24357.4|24345.4|11
1761147960000|2025-10-22 15:46:00|24361.1|24349.1|24361.1|24349.1|24361.1|24349.1|24361.1|24349.1|3
1761147970000|2025-10-22 15:46:10|24360.3|24348.3|24360.3|24348.3|24360.3|24348.3|24360.3|24348.3|2
1761147980000|2025-10-22 15:46:20|24361.9|24349.9|24366.5|24354.5|24366.5|24354.5|24361.9|24349.9|5
1761147990000|2025-10-22 15:46:30|24367.4|24355.4|24368.2|24356.2|24369|24357|24367.4|24355.4|0
1761148000000|2025-10-22 15:46:40|24368.6|24356.6|24367.4|24355.4|24368.6|24356.6|24367.4|24355.4|0
1761148010000|2025-10-22 15:46:50|24368.6|24356.6|24369|24357|24369.9|24357.9|24368.6|24356.6|4
1761148020000|2025-10-22 15:47:00|24370.7|24358.7|24374|24362|24374.5|24362.5|24370.7|24358.7|5
1761148030000|2025-10-22 15:47:10|24373.2|24361.2|24373.2|24361.2|24374|24362|24373.2|24361.2|0
1761148040000|2025-10-22 15:47:20|24377.8|24365.8|24377.8|24365.8|24377.8|24365.8|24377.8|24365.8|3
1761148050000|2025-10-22 15:47:30|24378.6|24366.6|24377|24365|24378.6|24366.6|24375.7|24363.7|5
1761148060000|2025-10-22 15:47:40|24379.5|24367.5|24388.2|24376.2|24388.2|24376.2|24379.5|24367.5|4
1761148070000|2025-10-22 15:47:50|24384.5|24372.5|24385.7|24373.7|24385.7|24373.7|24383.2|24371.2|2
1761148080000|2025-10-22 15:48:00|24384.9|24372.9|24385.7|24373.7|24386.2|24374.2|24384.9|24372.9|2
1761148100000|2025-10-22 15:48:20|24386.2|24374.2|24380.7|24368.7|24386.2|24374.2|24380.7|24368.7|2
1761148110000|2025-10-22 15:48:30|24381.5|24369.5|24382|24370|24382|24370|24381.2|24369.2|5
1761148120000|2025-10-22 15:48:40|24377.4|24365.4|24377.4|24365.4|24378.2|24366.2|24377.4|24365.4|1
1761148130000|2025-10-22 15:48:50|24376.5|24364.5|24382.4|24370.4|24382.4|24370.4|24375.7|24363.7|2
1761148140000|2025-10-22 15:49:00|24382|24370|24386.2|24374.2|24388.2|24376.2|24382|24370|9
1761148150000|2025-10-22 15:49:10|24385.7|24373.7|24378.7|24366.7|24385.7|24373.7|24378.2|24366.2|8
1761148160000|2025-10-22 15:49:20|24378.2|24366.2|24378.2|24366.2|24378.2|24366.2|24378.2|24366.2|0
1761148170000|2025-10-22 15:49:30|24377|24365|24376.2|24364.2|24377|24365|24376.2|24364.2|5
1761148180000|2025-10-22 15:49:40|24374.5|24362.5|24370.7|24358.7|24374.9|24362.9|24369.5|24357.5|2
1761148190000|2025-10-22 15:49:50|24371.2|24359.2|24375.7|24363.7|24378.2|24366.2|24370.7|24358.7|12
1761148200000|2025-10-22 15:50:00|24375.3|24363.3|24374.5|24362.5|24375.3|24363.3|24374.5|24362.5|4
1761148210000|2025-10-22 15:50:10|24373.2|24361.2|24391.1|24379.1|24391.1|24379.1|24373.2|24361.2|14
1761148220000|2025-10-22 15:50:20|24392|24380|24382|24370|24392.8|24380.8|24382|24370|7
1761148230000|2025-10-22 15:50:30|24381.2|24369.2|24385.7|24373.7|24387|24375|24381.2|24369.2|9
1761148240000|2025-10-22 15:50:40|24385.3|24373.3|24393.2|24381.2|24393.2|24381.2|24383.2|24371.2|8
1761148250000|2025-10-22 15:50:50|24391.5|24379.5|24392|24380|24393.2|24381.2|24390.7|24378.7|0
1761148260000|2025-10-22 15:51:00|24391.2|24379.2|24393.2|24381.2|24393.2|24381.2|24388.6|24376.6|7
1761148270000|2025-10-22 15:51:10|24390.7|24378.7|24389.1|24377.1|24393.7|24381.7|24388.2|24376.2|5
1761148280000|2025-10-22 15:51:20|24387.8|24375.8|24394.1|24382.1|24394.1|24382.1|24387|24375|21
1761148290000|2025-10-22 15:51:30|24390|24378|24393.2|24381.2|24394.1|24382.1|24387.4|24375.4|7
1761148300000|2025-10-22 15:51:40|24392.8|24380.8|24392.8|24380.8|24392.8|24380.8|24392.8|24380.8|1
1761148310000|2025-10-22 15:51:50|24390.3|24378.3|24383.2|24371.2|24390.3|24378.3|24381.2|24369.2|16
1761148320000|2025-10-22 15:52:00|24388.2|24376.2|24388.2|24376.2|24388.2|24376.2|24388.2|24376.2|1
1761148330000|2025-10-22 15:52:10|24389.1|24377.1|24385.7|24373.7|24389.5|24377.5|24385.7|24373.7|6
1761148350000|2025-10-22 15:52:30|24384.5|24372.5|24385.3|24373.3|24385.7|24373.7|24384.5|24372.5|3
1761148360000|2025-10-22 15:52:40|24385.7|24373.7|24383.2|24371.2|24385.7|24373.7|24383.2|24371.2|1
1761148370000|2025-10-22 15:52:50|24382.4|24370.4|24382|24370|24383.2|24371.2|24382|24370|0
1761148380000|2025-10-22 15:53:00|24382.8|24370.8|24377|24365|24383.2|24371.2|24377|24365|5
1761148390000|2025-10-22 15:53:10|24367.1|24355.1|24372.4|24360.4|24372.4|24360.4|24366.6|24354.6|39
1761148400000|2025-10-22 15:53:20|24372.8|24360.8|24372.8|24360.8|24372.8|24360.8|24371.9|24359.9|2
1761148410000|2025-10-22 15:53:30|24372.4|24360.4|24377.4|24365.4|24379.9|24367.9|24372.4|24360.4|5
1761148420000|2025-10-22 15:53:40|24377.8|24365.8|24378.6|24366.6|24378.6|24366.6|24377.4|24365.4|0
1761148430000|2025-10-22 15:53:50|24379.9|24367.9|24374.9|24362.9|24379.9|24367.9|24374.9|24362.9|5
1761148460000|2025-10-22 15:54:20|24375.3|24363.3|24375.3|24363.3|24375.3|24363.3|24375.3|24363.3|0
1761148470000|2025-10-22 15:54:30|24375.7|24363.7|24375.7|24363.7|24375.7|24363.7|24375.7|24363.7|1
1761148480000|2025-10-22 15:54:40|24374.9|24362.9|24354.9|24342.9|24374.9|24362.9|24354.9|24342.9|7
1761148490000|2025-10-22 15:54:50|24355.7|24343.7|24352.4|24340.4|24357.4|24345.4|24352.4|24340.4|2
1761148500000|2025-10-22 15:55:00|24353.2|24341.2|24357.4|24345.4|24362.8|24350.8|24352.8|24340.8|5
1761148510000|2025-10-22 15:55:10|24354.9|24342.9|24354.9|24342.9|24354.9|24342.9|24354.9|24342.9|1
1761148520000|2025-10-22 15:55:20|24355.7|24343.7|24354.9|24342.9|24357.4|24345.4|24354.9|24342.9|0
1761148530000|2025-10-22 15:55:30|24353.6|24341.6|24352.4|24340.4|24353.6|24341.6|24352.4|24340.4|0
1761148540000|2025-10-22 15:55:40|24354.9|24342.9|24354.9|24342.9|24354.9|24342.9|24352.8|24340.8|4
1761148550000|2025-10-22 15:55:50|24353.2|24341.2|24352.4|24340.4|24353.2|24341.2|24352.4|24340.4|0
1761148560000|2025-10-22 15:56:00|24351.6|24339.6|24354.4|24342.4|24354.4|24342.4|24351.6|24339.6|1
1761148570000|2025-10-22 15:56:10|24355.7|24343.7|24354.9|24342.9|24357.4|24345.4|24354.9|24342.9|1
1761148580000|2025-10-22 15:56:20|24352.8|24340.8|24354.9|24342.9|24354.9|24342.9|24352.8|24340.8|1
1761148590000|2025-10-22 15:56:30|24352.4|24340.4|24352.4|24340.4|24352.4|24340.4|24352.4|24340.4|3
1761148600000|2025-10-22 15:56:40|24352.8|24340.8|24350.3|24338.3|24353.6|24341.6|24346.1|24334.1|5
1761148610000|2025-10-22 15:56:50|24351.1|24339.1|24350.3|24338.3|24354.9|24342.9|24350.3|24338.3|10
1761148620000|2025-10-22 15:57:00|24349.9|24337.9|24344.1|24332.1|24349.9|24337.9|24344.1|24332.1|3
1761148630000|2025-10-22 15:57:10|24342.8|24330.8|24343.7|24331.7|24343.7|24331.7|24335.7|24323.7|21
1761148640000|2025-10-22 15:57:20|24342.8|24330.8|24338.7|24326.7|24342.8|24330.8|24338.7|24326.7|6
1761148650000|2025-10-22 15:57:30|24339.1|24327.1|24335.4|24323.4|24339.1|24327.1|24335.4|24323.4|6
1761148660000|2025-10-22 15:57:40|24335.8|24323.8|24343|24331|24345.4|24333.4|24334.1|24322.1|16
1761148670000|2025-10-22 15:57:50|24342.9|24330.9|24344.6|24332.6|24349.1|24337.1|24342.9|24330.9|10
1761148680000|2025-10-22 15:58:00|24343.3|24331.3|24339.1|24327.1|24343.3|24331.3|24339.1|24327.1|2
1761148690000|2025-10-22 15:58:10|24339.9|24327.9|24339.6|24327.6|24340.4|24328.4|24339.1|24327.1|2
1761148700000|2025-10-22 15:58:20|24339.1|24327.1|24329.1|24317.1|24339.1|24327.1|24329.1|24317.1|6
1761148710000|2025-10-22 15:58:30|24328.7|24316.7|24328.7|24316.7|24329.5|24317.5|24328.3|24316.3|9
1761148720000|2025-10-22 15:58:40|24329.5|24317.5|24325.8|24313.8|24329.5|24317.5|24325.3|24313.3|3
1761148730000|2025-10-22 15:58:50|24326.6|24314.6|24322.4|24310.4|24326.6|24314.6|24322.4|24310.4|4
1761148740000|2025-10-22 15:59:00|24322|24310|24322.4|24310.4|24323.6|24311.6|24320.3|24308.3|7
1761148750000|2025-10-22 15:59:10|24323.6|24311.6|24324.9|24312.9|24327.4|24315.4|24318.6|24306.6|11
1761148760000|2025-10-22 15:59:20|24325.7|24313.7|24322.8|24310.8|24326.1|24314.1|24319.9|24307.9|6
1761148770000|2025-10-22 15:59:30|24322.4|24310.4|24326.5|24314.5|24329|24317|24319.9|24307.9|17
1761148780000|2025-10-22 15:59:40|24326.9|24314.9|24321.5|24309.5|24326.9|24314.9|24319.8|24307.8|1
1761148790000|2025-10-22 15:59:50|24321.9|24309.9|24324|24312|24324.4|24312.4|24317.4|24305.4|7
1761148800000|2025-10-22 16:00:00|24323.5|24311.5|24316.9|24304.9|24324|24312|24316.5|24304.5|12
1761148810000|2025-10-22 16:00:10|24311.9|24299.9|24310.7|24298.7|24313.5|24301.5|24309|24297|6
1761148820000|2025-10-22 16:00:20|24311.5|24299.5|24315.3|24303.3|24316.6|24304.6|24307.4|24295.4|36
1761148830000|2025-10-22 16:00:30|24314.5|24302.5|24312.8|24300.8|24317.4|24305.4|24312.8|24300.8|8
1761148840000|2025-10-22 16:00:40|24311.9|24299.9|24312.4|24300.4|24313.6|24301.6|24309.9|24297.9|5
1761148850000|2025-10-22 16:00:50|24312.8|24300.8|24310.3|24298.3|24312.8|24300.8|24307.8|24295.8|1
1761148860000|2025-10-22 16:01:00|24308.3|24296.3|24307.8|24295.8|24315.8|24303.8|24307.8|24295.8|12
1761148870000|2025-10-22 16:01:10|24307.4|24295.4|24312.8|24300.8|24312.8|24300.8|24306.1|24294.1|14
1761148880000|2025-10-22 16:01:20|24313.3|24301.3|24315.3|24303.3|24315.3|24303.3|24313.3|24301.3|1
1761148890000|2025-10-22 16:01:30|24315.8|24303.8|24315.3|24303.3|24317|24305|24315.3|24303.3|1
1761148900000|2025-10-22 16:01:40|24316.2|24304.2|24313.3|24301.3|24316.2|24304.2|24312.8|24300.8|2
1761148910000|2025-10-22 16:01:50|24315.3|24303.3|24311.2|24299.2|24317|24305|24311.2|24299.2|2
1761148920000|2025-10-22 16:02:00|24310.8|24298.8|24308.3|24296.3|24310.8|24298.8|24307.8|24295.8|1
1761148930000|2025-10-22 16:02:10|24303.7|24291.7|24315.3|24303.3|24315.3|24303.3|24302.8|24290.8|17
1761148940000|2025-10-22 16:02:20|24313.7|24301.7|24317.4|24305.4|24317.8|24305.8|24312.8|24300.8|1
1761148950000|2025-10-22 16:02:30|24317.8|24305.8|24314.9|24302.9|24317.8|24305.8|24314.9|24302.9|0
1761148960000|2025-10-22 16:02:40|24315.8|24303.8|24322.4|24310.4|24322.4|24310.4|24315.8|24303.8|2
1761148970000|2025-10-22 16:02:50|24321.9|24309.9|24319.9|24307.9|24321.9|24309.9|24319.1|24307.1|4
1761148980000|2025-10-22 16:03:00|24319|24307|24309.9|24297.9|24319|24307|24309.9|24297.9|17
1761148990000|2025-10-22 16:03:10|24309.1|24297.1|24305.7|24293.7|24309.1|24297.1|24303.6|24291.6|6
1761149000000|2025-10-22 16:03:20|24306.5|24294.5|24314|24302|24314.4|24302.4|24306.5|24294.5|3
1761149010000|2025-10-22 16:03:30|24314.8|24302.8|24309|24297|24314.8|24302.8|24309|24297|3
1761149020000|2025-10-22 16:03:40|24311.5|24299.5|24309|24297|24311.5|24299.5|24305.6|24293.6|2
1761149030000|2025-10-22 16:03:50|24310.7|24298.7|24312.7|24300.7|24312.7|24300.7|24309|24297|2
1761149040000|2025-10-22 16:04:00|24311.9|24299.9|24319|24307|24319|24307|24311.9|24299.9|14
1761149050000|2025-10-22 16:04:10|24320.2|24308.2|24316.5|24304.5|24320.2|24308.2|24314|24302|4
1761149060000|2025-10-22 16:04:20|||||||||1
1761149070000|2025-10-22 16:04:30|24316|24304|24309|24297|24316|24304|24309|24297|5
1761149080000|2025-10-22 16:04:40|24309.8|24297.8|24309|24297|24311.5|24299.5|24309|24297|2
1761149090000|2025-10-22 16:04:50|24311|24299|24314|24302|24314|24302|24311|24299|1
1761149100000|2025-10-22 16:05:00|24312.7|24300.7|24311.5|24299.5|24312.7|24300.7|24311.5|24299.5|0
1761149110000|2025-10-22 16:05:10|24315.2|24303.2|24324|24312|24324|24312|24315.2|24303.2|9
1761149120000|2025-10-22 16:05:20|24323.2|24311.2|24316.9|24304.9|24323.2|24311.2|24316.9|24304.9|1
1761149140000|2025-10-22 16:05:40|24320.2|24308.2|24321|24309|24321|24309|24320.2|24308.2|1
1761149150000|2025-10-22 16:05:50|24320.1|24308.1|24314|24302|24320.1|24308.1|24314|24302|1
1761149160000|2025-10-22 16:06:00|24313.2|24301.2|24311.9|24299.9|24313.2|24301.2|24311.9|24299.9|0
1761149170000|2025-10-22 16:06:10|24309.1|24297.1|24309.1|24297.1|24309.1|24297.1|24309.1|24297.1|6
1761149180000|2025-10-22 16:06:20|24309.9|24297.9|24309.9|24297.9|24309.9|24297.9|24309.9|24297.9|0
1761149190000|2025-10-22 16:06:30|24308.3|24296.3|24309.9|24297.9|24309.9|24297.9|24307.4|24295.4|3
1761149200000|2025-10-22 16:06:40|24309.4|24297.4|24304.9|24292.9|24309.4|24297.4|24304.9|24292.9|2
1761149210000|2025-10-22 16:06:50|24306.1|24294.1|24306.9|24294.9|24306.9|24294.9|24306.1|24294.1|6
1761149220000|2025-10-22 16:07:00|24307.7|24295.7|24306.5|24294.5|24308.6|24296.6|24306.5|24294.5|5
1761149230000|2025-10-22 16:07:10|24306|24294|24310.6|24298.6|24310.6|24298.6|24305.2|24293.2|10
1761149240000|2025-10-22 16:07:20|24309.8|24297.8|24315.2|24303.2|24315.2|24303.2|24309.8|24297.8|2
1761149250000|2025-10-22 16:07:30|24314.3|24302.3|24313.1|24301.1|24314.3|24302.3|24313.1|24301.1|3
1761149260000|2025-10-22 16:07:40|24313.5|24301.5|24313.1|24301.1|24315.2|24303.2|24313.1|24301.1|1
1761149270000|2025-10-22 16:07:50|24314.3|24302.3|24315.2|24303.2|24315.2|24303.2|24314.3|24302.3|0
1761149280000|2025-10-22 16:08:00|24313.1|24301.1|24306|24294|24313.1|24301.1|24305.6|24293.6|7
1761149290000|2025-10-22 16:08:10|24305.6|24293.6|24309.3|24297.3|24309.3|24297.3|24305.6|24293.6|1
1761149300000|2025-10-22 16:08:20|24308.5|24296.5|24302.7|24290.7|24308.5|24296.5|24302.7|24290.7|4
1761149310000|2025-10-22 16:08:30|24305.2|24293.2|24305.2|24293.2|24305.2|24293.2|24305.2|24293.2|5
1761149320000|2025-10-22 16:08:40|24306|24294|24306|24294|24306|24294|24306|24294|1
1761149330000|2025-10-22 16:08:50|24306.8|24294.8|24306|24294|24306.8|24294.8|24302.7|24290.7|10
1761149340000|2025-10-22 16:09:00|24305.2|24293.2|24305.2|24293.2|24305.6|24293.6|24303.5|24291.5|10
1761149350000|2025-10-22 16:09:10|24302.7|24290.7|24303.5|24291.5|24304.7|24292.7|24300.6|24288.6|10
1761149360000|2025-10-22 16:09:20|24305.2|24293.2|24303.5|24291.5|24306|24294|24303.5|24291.5|1
1761149370000|2025-10-22 16:09:30|24304.3|24292.3|24307.3|24295.3|24309.8|24297.8|24304.3|24292.3|7
1761149380000|2025-10-22 16:09:40|24306.5|24294.5|24306.5|24294.5|24306.5|24294.5|24306|24294|0
1761149400000|2025-10-22 16:10:00|24305.2|24293.2|24303.5|24291.5|24305.2|24293.2|24303.5|24291.5|1
1761149410000|2025-10-22 16:10:10|24304|24292|24304|24292|24304|24292|24304|24292|1
1761149420000|2025-10-22 16:10:20|24303.5|24291.5|24311.5|24299.5|24311.5|24299.5|24303.5|24291.5|6
1761149430000|2025-10-22 16:10:30|24310.7|24298.7|24304|24292|24310.7|24298.7|24304|24292|1
1761149440000|2025-10-22 16:10:40|24303.2|24291.2|24306.8|24294.8|24307.7|24295.7|24301|24289|31
1761149450000|2025-10-22 16:10:50|24307.2|24295.2|24303.5|24291.5|24307.2|24295.2|24302.7|24290.7|4
1761149460000|2025-10-22 16:11:00|24303|24291|24302.2|24290.2|24303|24291|24302.2|24290.2|4
1761149470000|2025-10-22 16:11:10|24301.8|24289.8|24301|24289|24301.8|24289.8|24301|24289|7
1761149480000|2025-10-22 16:11:20|||||||||3
1761149490000|2025-10-22 16:11:30|24302.2|24290.2|24303.5|24291.5|24303.5|24291.5|24302.2|24290.2|2
1761149500000|2025-10-22 16:11:40|24302.7|24290.7|24303.5|24291.5|24303.5|24291.5|24302.7|24290.7|0
1761149510000|2025-10-22 16:11:50|24304.3|24292.3|24302.7|24290.7|24304.3|24292.3|24302.7|24290.7|29
1761149520000|2025-10-22 16:12:00|24301.8|24289.8|24303.1|24291.1|24303.1|24291.1|24300.6|24288.6|0
1761149530000|2025-10-22 16:12:10|24304.3|24292.3|24305.2|24293.2|24305.2|24293.2|24304.3|24292.3|0
1761149540000|2025-10-22 16:12:20|24302.7|24290.7|24304|24292|24305.2|24293.2|24302.7|24290.7|4
1761149550000|2025-10-22 16:12:30|24313.9|24301.9|24313.1|24301.1|24313.9|24301.9|24313.1|24301.1|21
1761149560000|2025-10-22 16:12:40|24313.9|24301.9|24312.7|24300.7|24313.9|24301.9|24312.7|24300.7|2
1761149570000|2025-10-22 16:12:50|24318.1|24306.1|24318.1|24306.1|24318.1|24306.1|24318.1|24306.1|6
1761149580000|2025-10-22 16:13:00|24316.8|24304.8|24313.5|24301.5|24316.8|24304.8|24313.5|24301.5|5
1761149600000|2025-10-22 16:13:20|24314|24302|24313.5|24301.5|24314|24302|24313.5|24301.5|0
1761149610000|2025-10-22 16:13:30|24314.4|24302.4|24314.8|24302.8|24314.8|24302.8|24314.4|24302.4|2
1761149620000|2025-10-22 16:13:40|24313.5|24301.5|24313.5|24301.5|24313.5|24301.5|24313.5|24301.5|2
1761149640000|2025-10-22 16:14:00|24312.7|24300.7|24312.7|24300.7|24312.7|24300.7|24312.7|24300.7|0
1761149650000|2025-10-22 16:14:10|24313.2|24301.2|24319.8|24307.8|24319.8|24307.8|24313.2|24301.2|3
1761149660000|2025-10-22 16:14:20|24320.7|24308.7|24319.9|24307.9|24321.1|24309.1|24319.4|24307.4|6
1761149670000|2025-10-22 16:14:30|24319.1|24307.1|24317.8|24305.8|24319.1|24307.1|24317.8|24305.8|1
1761149680000|2025-10-22 16:14:40|24318.6|24306.6|24316.1|24304.1|24318.6|24306.6|24316.1|24304.1|1
1761149690000|2025-10-22 16:14:50|24315.3|24303.3|24315.3|24303.3|24315.3|24303.3|24315.3|24303.3|0
1761149700000|2025-10-22 16:15:00|24316.1|24304.1|24315.3|24303.3|24316.1|24304.1|24315.3|24303.3|0
1761149710000|2025-10-22 16:15:10|||||||||2
1761149730000|2025-10-22 16:15:30|24316.1|24304.1|24338.2|24326.2|24338.2|24326.2|24316.1|24304.1|25
1761149740000|2025-10-22 16:15:40|24338.6|24326.6|24336.5|24324.5|24338.6|24326.6|24336|24324|5
1761149750000|2025-10-22 16:15:50|24336|24324|24335.2|24323.2|24336|24324|24334.8|24322.8|17
1761149760000|2025-10-22 16:16:00|24337.4|24325.4|24337.4|24325.4|24337.4|24325.4|24337.4|24325.4|12
1761149770000|2025-10-22 16:16:10|24337.8|24325.8|24337.4|24325.4|24338.6|24326.6|24337.4|24325.4|5
1761149780000|2025-10-22 16:16:20|24336.1|24324.1|24337.4|24325.4|24338.6|24326.6|24336.1|24324.1|9
1761149790000|2025-10-22 16:16:30|24336.9|24324.9|24336.9|24324.9|24337.4|24325.4|24335.7|24323.7|11
1761149800000|2025-10-22 16:16:40|24336.1|24324.1|24336.5|24324.5|24338.5|24326.5|24335.2|24323.2|14
1761149810000|2025-10-22 16:16:50|24336.9|24324.9|24336.9|24324.9|24337.7|24325.7|24336.5|24324.5|8
1761149820000|2025-10-22 16:17:00|24336.5|24324.5|24337.7|24325.7|24339.4|24327.4|24334.8|24322.8|25
1761149830000|2025-10-22 16:17:10|24337.3|24325.3|24337.3|24325.3|24337.3|24325.3|24337.3|24325.3|2
1761149840000|2025-10-22 16:17:20|24336.5|24324.5|24336.5|24324.5|24336.5|24324.5|24336.5|24324.5|1
1761149850000|2025-10-22 16:17:30|24335.6|24323.6|24338.1|24326.1|24345.2|24333.2|24335.2|24323.2|22
1761149860000|2025-10-22 16:17:40|24338.5|24326.5|24339.4|24327.4|24340.2|24328.2|24338.1|24326.1|0
1761149870000|2025-10-22 16:17:50|24338.1|24326.1|24338.1|24326.1|24338.1|24326.1|24338.1|24326.1|2
1761149880000|2025-10-22 16:18:00|24339.4|24327.4|24341.5|24329.5|24343.2|24331.2|24339.4|24327.4|3
1761149890000|2025-10-22 16:18:10|24340.6|24328.6|24341|24329|24341|24329|24338.5|24326.5|2
1761149900000|2025-10-22 16:18:20|24343.2|24331.2|24342.7|24330.7|24348.2|24336.2|24342.7|24330.7|8
1761149910000|2025-10-22 16:18:30|24344.4|24332.4|24346.5|24334.5|24346.5|24334.5|24344|24332|2
1761149930000|2025-10-22 16:18:50|24346.9|24334.9|24346.5|24334.5|24346.9|24334.9|24346.5|24334.5|1
1761149940000|2025-10-22 16:19:00|24346.9|24334.9|24345.2|24333.2|24346.9|24334.9|24345.2|24333.2|4
1761149950000|2025-10-22 16:19:10|24344.4|24332.4|24344|24332|24344.4|24332.4|24344|24332|2
1761149960000|2025-10-22 16:19:20|24343.2|24331.2|24337.7|24325.7|24343.2|24331.2|24337.7|24325.7|5
1761149970000|2025-10-22 16:19:30|24339.4|24327.4|24341.9|24329.9|24343.5|24331.5|24339.4|24327.4|13
1761149980000|2025-10-22 16:19:40|24342.3|24330.3|24345.7|24333.7|24345.7|24333.7|24342.3|24330.3|2
1761149990000|2025-10-22 16:19:50|24345.2|24333.2|24347.7|24335.7|24347.7|24335.7|24345.2|24333.2|5
1761150000000|2025-10-22 16:20:00|24347.3|24335.3|24345.2|24333.2|24347.3|24335.3|24345.2|24333.2|3
1761150010000|2025-10-22 16:20:10|24344.4|24332.4|24342.7|24330.7|24344.4|24332.4|24342.7|24330.7|5
1761150020000|2025-10-22 16:20:20|24344.4|24332.4|24353.3|24341.3|24356.1|24344.1|24344.4|24332.4|9
1761150030000|2025-10-22 16:20:30|24353.6|24341.6|24352.4|24340.4|24355.3|24343.3|24352.4|24340.4|5
1761150040000|2025-10-22 16:20:40|24351.9|24339.9|24349.9|24337.9|24351.9|24339.9|24349.9|24337.9|2
1761150050000|2025-10-22 16:20:50|24348.2|24336.2|24347.4|24335.4|24348.6|24336.6|24347.4|24335.4|7
1761150060000|2025-10-22 16:21:00|24347.8|24335.8|24346.1|24334.1|24347.8|24335.8|24346.1|24334.1|3
1761150070000|2025-10-22 16:21:10|24346.9|24334.9|24348.2|24336.2|24348.2|24336.2|24346.9|24334.9|0
1761150080000|2025-10-22 16:21:20|24346.9|24334.9|24346.9|24334.9|24346.9|24334.9|24346.9|24334.9|1
1761150100000|2025-10-22 16:21:40|24346.1|24334.1|24344.9|24332.9|24346.1|24334.1|24342.8|24330.8|8
1761150110000|2025-10-22 16:21:50|24346.1|24334.1|24344.9|24332.9|24346.1|24334.1|24342.8|24330.8|4
1761150120000|2025-10-22 16:22:00|24345.3|24333.3|24347.4|24335.4|24347.4|24335.4|24345.3|24333.3|2
1761150130000|2025-10-22 16:22:10|24346.1|24334.1|24347.4|24335.4|24347.4|24335.4|24343.2|24331.2|8
1761150140000|2025-10-22 16:22:20|24349.4|24337.4|24349.4|24337.4|24349.9|24337.9|24347.4|24335.4|3
1761150150000|2025-10-22 16:22:30|24351.1|24339.1|24351.9|24339.9|24351.9|24339.9|24351.1|24339.1|2
1761150160000|2025-10-22 16:22:40|24351.1|24339.1|24355.8|24343.8|24355.8|24343.8|24351.1|24339.1|5
1761150170000|2025-10-22 16:22:50|24355.3|24343.3|24349.9|24337.9|24355.3|24343.3|24349.9|24337.9|6
1761150180000|2025-10-22 16:23:00|24351.1|24339.1|24348.6|24336.6|24351.1|24339.1|24347.4|24335.4|0
1761150190000|2025-10-22 16:23:10|24347.8|24335.8|24348.6|24336.6|24348.6|24336.6|24347.8|24335.8|0
1761150200000|2025-10-22 16:23:20|24349.5|24337.5|24348.6|24336.6|24349.9|24337.9|24348.6|24336.6|2
1761150210000|2025-10-22 16:23:30|24347.3|24335.3|24344.4|24332.4|24347.3|24335.3|24341.9|24329.9|3
1761150220000|2025-10-22 16:23:40|24346.9|24334.9|24344.9|24332.9|24349.4|24337.4|24344.9|24332.9|1
1761150230000|2025-10-22 16:23:50|24346.9|24334.9|24348.2|24336.2|24348.2|24336.2|24346.9|24334.9|3
1761150240000|2025-10-22 16:24:00|24349.1|24337.1|24348.2|24336.2|24349.9|24337.9|24348.2|24336.2|4
1761150250000|2025-10-22 16:24:10|24347.4|24335.4|24345.7|24333.7|24347.4|24335.4|24345.7|24333.7|3
1761150260000|2025-10-22 16:24:20|24346.9|24334.9|24351.9|24339.9|24351.9|24339.9|24346.9|24334.9|6
1761150270000|2025-10-22 16:24:30|24352.4|24340.4|24352.4|24340.4|24352.4|24340.4|24349.9|24337.9|1
1761150280000|2025-10-22 16:24:40|24353.2|24341.2|24354.4|24342.4|24354.4|24342.4|24353.2|24341.2|0
1761150290000|2025-10-22 16:24:50|24349.9|24337.9|24349.4|24337.4|24349.9|24337.9|24349.4|24337.4|1
1761150310000|2025-10-22 16:25:10|24346.1|24334.1|24347.3|24335.3|24347.3|24335.3|24345.7|24333.7|4
1761150320000|2025-10-22 16:25:20|24348.2|24336.2|24351.9|24339.9|24351.9|24339.9|24348.2|24336.2|2
1761150330000|2025-10-22 16:25:30|24354.4|24342.4|24354.4|24342.4|24354.4|24342.4|24354.4|24342.4|2
1761150340000|2025-10-22 16:25:40|24353.6|24341.6|24354.4|24342.4|24354.4|24342.4|24353.2|24341.2|1
1761150350000|2025-10-22 16:25:50|24354.9|24342.9|24357.4|24345.4|24359.4|24347.4|24354.9|24342.9|2
1761150370000|2025-10-22 16:26:10|24357.8|24345.8|24356.9|24344.9|24357.8|24345.8|24356.9|24344.9|2
1761150380000|2025-10-22 16:26:20|24357.4|24345.4|24356.9|24344.9|24357.4|24345.4|24356.1|24344.1|2
1761150390000|2025-10-22 16:26:30|||||||||1
1761150400000|2025-10-22 16:26:40|||||||||1
1761150410000|2025-10-22 16:26:50|||||||||1
1761150420000|2025-10-22 16:27:00|24349.9|24337.9|24349.9|24337.9|24349.9|24337.9|24349.9|24337.9|3
1761150430000|2025-10-22 16:27:10|24350.3|24338.3|24357.4|24345.4|24357.4|24345.4|24350.3|24338.3|1
1761150440000|2025-10-22 16:27:20|24356.6|24344.6|24352.4|24340.4|24357.4|24345.4|24347.4|24335.4|7
1761150450000|2025-10-22 16:27:30|24353.2|24341.2|24355.3|24343.3|24355.3|24343.3|24353.2|24341.2|2
1761150460000|2025-10-22 16:27:40|24352.8|24340.8|24341.9|24329.9|24352.8|24340.8|24339.4|24327.4|26
1761150470000|2025-10-22 16:27:50|24341.1|24329.1|24339.4|24327.4|24341.1|24329.1|24338.6|24326.6|5
1761150480000|2025-10-22 16:28:00|24338.6|24326.6|24339.4|24327.4|24339.4|24327.4|24338.6|24326.6|1
1761150490000|2025-10-22 16:28:10|24335.7|24323.7|24338.6|24326.6|24338.6|24326.6|24335.7|24323.7|17
1761150500000|2025-10-22 16:28:20|24336.9|24324.9|24341.1|24329.1|24341.1|24329.1|24328.6|24316.6|51
1761150510000|2025-10-22 16:28:30|24340.3|24328.3|24342.8|24330.8|24342.8|24330.8|24339|24327|2
1761150520000|2025-10-22 16:28:40|24348.6|24336.6|24349|24337|24349|24337|24348.6|24336.6|7
1761150530000|2025-10-22 16:28:50|24354|24342|24354|24342|24354|24342|24351.5|24339.5|5
1761150540000|2025-10-22 16:29:00|24354.4|24342.4|24354|24342|24357.8|24345.8|24352.8|24340.8|7
1761150550000|2025-10-22 16:29:10|24344|24332|24346.9|24334.9|24347.4|24335.4|24343.6|24331.6|5
1761150560000|2025-10-22 16:29:20|24344.4|24332.4|24343.6|24331.6|24346.1|24334.1|24343.6|24331.6|3
1761150570000|2025-10-22 16:29:30|24344.1|24332.1|24342.8|24330.8|24344.9|24332.9|24341.9|24329.9|4
1761150580000|2025-10-22 16:29:40|24343.3|24331.3|24343.3|24331.3|24343.3|24331.3|24343.3|24331.3|2
1761150590000|2025-10-22 16:29:50|24342.8|24330.8|24343.3|24331.3|24343.3|24331.3|24342|24330|7
1761150600000|2025-10-22 16:30:00|24344.5|24332.5|24355|24343|24355.8|24343.8|24342.8|24330.8|13
1761150610000|2025-10-22 16:30:10|24355.8|24343.8|24355.3|24343.3|24355.8|24343.8|24355.3|24343.3|0
1761150620000|2025-10-22 16:30:20|24354.4|24342.4|24354.1|24342.1|24354.4|24342.4|24351.2|24339.2|5
1761150630000|2025-10-22 16:30:30|24353.2|24341.2|24331.5|24319.5|24353.2|24341.2|24331.5|24319.5|9
1761150640000|2025-10-22 16:30:40|24328.3|24316.3|24302.5|24290.5|24328.3|24316.3|24300.2|24288.2|30
1761150650000|2025-10-22 16:30:50|24301.7|24289.7|24267.2|24255.2|24302.3|24290.3|24266.8|24254.8|30
1761150660000|2025-10-22 16:31:00|24268.9|24256.9|24287.7|24275.7|24288.5|24276.5|24268.9|24256.9|7
1761150670000|2025-10-22 16:31:10|24287.2|24275.2|24282.2|24270.2|24294.7|24282.7|24282.2|24270.2|12
1761150680000|2025-10-22 16:31:20|24283.5|24271.5|24282.2|24270.2|24284.7|24272.7|24278.5|24266.5|10
1761150690000|2025-10-22 16:31:30|24286|24274|24298.1|24286.1|24298.1|24286.1|24285.2|24273.2|8
1761150700000|2025-10-22 16:31:40|24297.7|24285.7|24297.2|24285.2|24301|24289|24292.2|24280.2|11
1761150710000|2025-10-22 16:31:50|24302.1|24290.1|24301.3|24289.3|24317.2|24305.2|24300.5|24288.5|13
1761150720000|2025-10-22 16:32:00|24302.1|24290.1|24301.3|24289.3|24306.3|24294.3|24296.3|24284.3|9
1761150730000|2025-10-22 16:32:10|24301.8|24289.8|24311.4|24299.4|24317.2|24305.2|24301.8|24289.8|8
1761150740000|2025-10-22 16:32:20|24314.4|24302.4|24319.7|24307.7|24320.2|24308.2|24312.2|24300.2|5
1761150750000|2025-10-22 16:32:30|24323.1|24311.1|24321.4|24309.4|24325.5|24313.5|24318.9|24306.9|9
1761150760000|2025-10-22 16:32:40|24320.2|24308.2|24311.4|24299.4|24321|24309|24311.4|24299.4|8
1761150770000|2025-10-22 16:32:50|24312.2|24300.2|24310.2|24298.2|24312.7|24300.7|24310.2|24298.2|1
1761150780000|2025-10-22 16:33:00|24308.1|24296.1|24298.1|24286.1|24308.1|24296.1|24293.1|24281.1|12
1761150790000|2025-10-22 16:33:10|24298.9|24286.9|24302.3|24290.3|24306.9|24294.9|24298.9|24286.9|3
1761150800000|2025-10-22 16:33:20|24302.7|24290.7|24306.1|24294.1|24307.7|24295.7|24302.7|24290.7|2
1761150810000|2025-10-22 16:33:30|24305.6|24293.6|24307.7|24295.7|24307.7|24295.7|24305.6|24293.6|0
1761150820000|2025-10-22 16:33:40|24307.2|24295.2|24313.9|24301.9|24313.9|24301.9|24305.6|24293.6|8
1761150830000|2025-10-22 16:33:50|24315.7|24303.7|24334.5|24322.5|24337.3|24325.3|24315.7|24303.7|15
1761150840000|2025-10-22 16:34:00|24336.5|24324.5|24340.7|24328.7|24344|24332|24333.2|24321.2|16
1761150850000|2025-10-22 16:34:10|24339.5|24327.5|24339|24327|24340.3|24328.3|24339|24327|0
1761150860000|2025-10-22 16:34:20|24337.8|24325.8|24339|24327|24339|24327|24336.5|24324.5|3
1761150870000|2025-10-22 16:34:30|24336.5|24324.5|24339|24327|24339|24327|24336.5|24324.5|2
1761150880000|2025-10-22 16:34:40|24339.5|24327.5|24341.1|24329.1|24341.1|24329.1|24339.5|24327.5|1
1761150890000|2025-10-22 16:34:50|24342|24330|24341.5|24329.5|24342.8|24330.8|24341.5|24329.5|0
1761150900000|2025-10-22 16:35:00|24343.1|24331.1|24343.2|24331.2|24344|24332|24342.3|24330.3|2
1761150910000|2025-10-22 16:35:10|24342.4|24330.4|24342.8|24330.8|24342.8|24330.8|24341.5|24329.5|0
1761150920000|2025-10-22 16:35:20|24341.5|24329.5|24341.5|24329.5|24344|24332|24341.5|24329.5|3
1761150930000|2025-10-22 16:35:30|24339|24327|24336.5|24324.5|24339|24327|24336.5|24324.5|3
1761150940000|2025-10-22 16:35:40|24339|24327|24338.6|24326.6|24339|24327|24337|24325|1
1761150950000|2025-10-22 16:35:50|24337.8|24325.8|24336.5|24324.5|24338.6|24326.6|24331.5|24319.5|5
1761150960000|2025-10-22 16:36:00|24334|24322|24334|24322|24336.5|24324.5|24334|24322|3
1761150970000|2025-10-22 16:36:10|24332.8|24320.8|24333.2|24321.2|24334|24322|24331.5|24319.5|1
1761150980000|2025-10-22 16:36:20|24332.3|24320.3|24331.5|24319.5|24332.3|24320.3|24329|24317|5
1761150990000|2025-10-22 16:36:30|24330.3|24318.3|24329.5|24317.5|24330.3|24318.3|24329.5|24317.5|1
1761151000000|2025-10-22 16:36:40|24329|24317|24321.5|24309.5|24329|24317|24319.5|24307.5|11
1761151010000|2025-10-22 16:36:50|24322.8|24310.8|24324|24312|24324|24312|24319.9|24307.9|4
1761151020000|2025-10-22 16:37:00|24324.8|24312.8|24329.9|24317.9|24333.6|24321.6|24324.8|24312.8|8
1761151030000|2025-10-22 16:37:10|24329.5|24317.5|24329.5|24317.5|24329.5|24317.5|24329.5|24317.5|0
1761151040000|2025-10-22 16:37:20|24326.1|24314.1|24329.9|24317.9|24334.9|24322.9|24326.1|24314.1|12
1761151050000|2025-10-22 16:37:30|24330.7|24318.7|24327.4|24315.4|24330.7|24318.7|24327.4|24315.4|1
1761151070000|2025-10-22 16:37:50|24328.2|24316.2|24334.9|24322.9|24336.1|24324.1|24328.2|24316.2|9
1761151080000|2025-10-22 16:38:00|24333.6|24321.6|24332.4|24320.4|24333.6|24321.6|24332.4|24320.4|2
1761151090000|2025-10-22 16:38:10|24332.8|24320.8|24334.1|24322.1|24335.3|24323.3|24332.8|24320.8|2
1761151100000|2025-10-22 16:38:20|24334.9|24322.9|24341.1|24329.1|24341.1|24329.1|24334.9|24322.9|7
1761151110000|2025-10-22 16:38:30|24343.6|24331.6|24345.7|24333.7|24345.7|24333.7|24342.8|24330.8|5
1761151120000|2025-10-22 16:38:40|24346.2|24334.2|24344.9|24332.9|24346.2|24334.2|24344.9|24332.9|2
1761151130000|2025-10-22 16:38:50|24344.1|24332.1|24340.3|24328.3|24344.5|24332.5|24340.3|24328.3|5
1761151140000|2025-10-22 16:39:00|24342|24330|24342.4|24330.4|24342.4|24330.4|24342|24330|4
1761151150000|2025-10-22 16:39:10|24343.3|24331.3|24338.7|24326.7|24344.9|24332.9|24337.8|24325.8|4
1761151160000|2025-10-22 16:39:20|24337.4|24325.4|24332.4|24320.4|24337.4|24325.4|24332.4|24320.4|1
1761151170000|2025-10-22 16:39:30|24331.6|24319.6|24330.3|24318.3|24331.6|24319.6|24330.3|24318.3|0
1761151180000|2025-10-22 16:39:40|24327.4|24315.4|24324.9|24312.9|24327.4|24315.4|24319.9|24307.9|3
1761151190000|2025-10-22 16:39:50|24326.2|24314.2|24327.4|24315.4|24328.2|24316.2|24324.9|24312.9|1
1761151200000|2025-10-22 16:40:00|24329.1|24317.1|24340.3|24328.3|24342.4|24330.4|24329.1|24317.1|11
1761151210000|2025-10-22 16:40:10|24341.6|24329.6|24343.2|24331.2|24343.2|24331.2|24340.7|24328.7|2
1761151220000|2025-10-22 16:40:20|24344.5|24332.5|24347.8|24335.8|24347.8|24335.8|24344.1|24332.1|10
1761151230000|2025-10-22 16:40:30|24348.2|24336.2|24348.6|24336.6|24350.3|24338.3|24347.8|24335.8|5
1761151240000|2025-10-22 16:40:40|24349|24337|24350.3|24338.3|24350.3|24338.3|24349|24337|0
1761151250000|2025-10-22 16:40:50|24350.7|24338.7|24361.5|24349.5|24361.5|24349.5|24350.7|24338.7|8
1761151260000|2025-10-22 16:41:00|24362.3|24350.3|24361.5|24349.5|24362.3|24350.3|24356.5|24344.5|2
1761151270000|2025-10-22 16:41:10|24359|24347|24349|24337|24359|24347|24347|24335|17
1761151280000|2025-10-22 16:41:20|24350.7|24338.7|24351.5|24339.5|24351.5|24339.5|24349.5|24337.5|1
1761151290000|2025-10-22 16:41:30|24349|24337|24354|24342|24354|24342|24346.5|24334.5|2
1761151300000|2025-10-22 16:41:40|24355.6|24343.6|24359.9|24347.9|24359.9|24347.9|24355.6|24343.6|4
1761151310000|2025-10-22 16:41:50|24359|24347|24362.4|24350.4|24362.4|24350.4|24359|24347|13
1761151320000|2025-10-22 16:42:00|24359.9|24347.9|24352.8|24340.8|24359.9|24347.9|24352.8|24340.8|3
1761151330000|2025-10-22 16:42:10|24355.3|24343.3|24354.1|24342.1|24357.4|24345.4|24354.1|24342.1|3
1761151340000|2025-10-22 16:42:20|24352.8|24340.8|24362|24350|24365.3|24353.3|24352.8|24340.8|32
1761151350000|2025-10-22 16:42:30|24361.2|24349.2|24362.4|24350.4|24362.4|24350.4|24361.2|24349.2|77
1761151360000|2025-10-22 16:42:40|24361.2|24349.2|24360.3|24348.3|24361.2|24349.2|24360.3|24348.3|176
1761151370000|2025-10-22 16:42:50|24351.5|24339.5|24361.5|24349.5|24365.3|24353.3|24351.5|24339.5|33
1761151380000|2025-10-22 16:43:00|24360.7|24348.7|24350.3|24338.3|24360.7|24348.7|24350.3|24338.3|15
1761151390000|2025-10-22 16:43:10|24349.5|24337.5|24331.5|24319.5|24351.1|24339.1|24324|24312|28
1761151400000|2025-10-22 16:43:20|24332.4|24320.4|24340.7|24328.7|24341.5|24329.5|24332|24320|15
1761151410000|2025-10-22 16:43:30|24339.1|24327.1|24342.4|24330.4|24343.3|24331.3|24339.1|24327.1|2
1761151420000|2025-10-22 16:43:40|24344.9|24332.9|24349.9|24337.9|24351.2|24339.2|24344.9|24332.9|7
1761151430000|2025-10-22 16:43:50|24351.5|24339.5|24352|24340|24352.4|24340.4|24349.9|24337.9|0
1761151440000|2025-10-22 16:44:00|24352.4|24340.4|24352.4|24340.4|24352.4|24340.4|24341.5|24329.5|22
1761151450000|2025-10-22 16:44:10|24351.6|24339.6|24352.8|24340.8|24353.3|24341.3|24351.6|24339.6|2
1761151460000|2025-10-22 16:44:20|24353.3|24341.3|24365.7|24353.7|24366.2|24354.2|24353.3|24341.3|18
1761151470000|2025-10-22 16:44:30|24366.6|24354.6|24342.4|24330.4|24367.4|24355.4|24341.2|24329.2|54
1761151490000|2025-10-22 16:44:50|24343.2|24331.2|24339.1|24327.1|24344.5|24332.5|24339.1|24327.1|16
1761151500000|2025-10-22 16:45:00|24338.3|24326.3|24315.4|24303.4|24338.3|24326.3|24315.4|24303.4|23
1761151510000|2025-10-22 16:45:10|24313.7|24301.7|24319.5|24307.5|24320.3|24308.3|24313.7|24301.7|13
1761151520000|2025-10-22 16:45:20|24320.3|24308.3|24293.9|24281.9|24320.3|24308.3|24293.9|24281.9|16
1761151530000|2025-10-22 16:45:30|24295.2|24283.2|24309.7|24297.7|24309.7|24297.7|24295.2|24283.2|13
1761151540000|2025-10-22 16:45:40|24307.2|24295.2|24309.3|24297.3|24309.3|24297.3|24304.7|24292.7|2
1761151550000|2025-10-22 16:45:50|24309.7|24297.7|24323|24311|24323|24311|24309.7|24297.7|3
1761151560000|2025-10-22 16:46:00|24321.8|24309.8|24301.6|24289.6|24323.8|24311.8|24301.6|24289.6|27
1761151570000|2025-10-22 16:46:10|24300.8|24288.8|24302.1|24290.1|24304.1|24292.1|24300.8|24288.8|9
1761151580000|2025-10-22 16:46:20|24302.5|24290.5|24302.5|24290.5|24305.8|24293.8|24301.3|24289.3|4
1761151590000|2025-10-22 16:46:30|24303.4|24291.4|24302.1|24290.1|24307.1|24295.1|24302.1|24290.1|6
1761151600000|2025-10-22 16:46:40|24301.6|24289.6|24299.6|24287.6|24302.4|24290.4|24299.5|24287.5|2
1761151610000|2025-10-22 16:46:50|24297.1|24285.1|24299.1|24287.1|24299.1|24287.1|24296.6|24284.6|4
1761151620000|2025-10-22 16:47:00|24301.2|24289.2|24285.4|24273.4|24302.1|24290.1|24284.6|24272.6|15
1761151630000|2025-10-22 16:47:10|24286.2|24274.2|24287.8|24275.8|24292.8|24280.8|24285.3|24273.3|39
1761151640000|2025-10-22 16:47:20|24286.2|24274.2|24288.6|24276.6|24288.6|24276.6|24284|24272|5
1761151650000|2025-10-22 16:47:30|24288.2|24276.2|24289|24277|24289|24277|24278.6|24266.6|15
1761151660000|2025-10-22 16:47:40|24288.2|24276.2|24292.8|24280.8|24293.2|24281.2|24287|24275|3
1761151670000|2025-10-22 16:47:50|24292|24280|24292.8|24280.8|24293.6|24281.6|24292|24280|2
1761151680000|2025-10-22 16:48:00|24293.7|24281.7|24291.2|24279.2|24293.7|24281.7|24290.4|24278.4|5
1761151690000|2025-10-22 16:48:10|24289.6|24277.6|24288.7|24276.7|24289.9|24277.9|24286.6|24274.6|7
1761151700000|2025-10-22 16:48:20|24287.9|24275.9|24284.9|24272.9|24288.7|24276.7|24282.1|24270.1|6
1761151710000|2025-10-22 16:48:30|24286.2|24274.2|24291.2|24279.2|24291.2|24279.2|24286.2|24274.2|8
1761151720000|2025-10-22 16:48:40|24292.1|24280.1|24290|24278|24292.1|24280.1|24290|24278|3
1761151730000|2025-10-22 16:48:50|24289.6|24277.6|24317.1|24305.1|24319.6|24307.6|24289.6|24277.6|72
1761151740000|2025-10-22 16:49:00|24316.3|24304.3|24333.7|24321.7|24339.6|24327.6|24315.8|24303.8|14
1761151750000|2025-10-22 16:49:10|24335.8|24323.8|24339.9|24327.9|24341.2|24329.2|24335.4|24323.4|16
1761151760000|2025-10-22 16:49:20|24338.7|24326.7|24327.9|24315.9|24338.7|24326.7|24327.9|24315.9|9
1761151770000|2025-10-22 16:49:30|24327.4|24315.4|24326.2|24314.2|24332.4|24320.4|24326.2|24314.2|7
1761151780000|2025-10-22 16:49:40|24323.7|24311.7|24322.9|24310.9|24325.4|24313.4|24322.9|24310.9|3
1761151790000|2025-10-22 16:49:50|24324.1|24312.1|24321.2|24309.2|24324.6|24312.6|24321.2|24309.2|7
1761151800000|2025-10-22 16:50:00|24319.9|24307.9|24315.4|24303.4|24321.2|24309.2|24315.4|24303.4|3
1761151810000|2025-10-22 16:50:10|24314.1|24302.1|24322.9|24310.9|24322.9|24310.9|24307.9|24295.9|9
1761151820000|2025-10-22 16:50:20|24323.7|24311.7|24326.2|24314.2|24326.2|24314.2|24322.9|24310.9|1
1761151830000|2025-10-22 16:50:30|24324.6|24312.6|24330.5|24318.5|24333|24321|24324.6|24312.6|5
1761151840000|2025-10-22 16:50:40|24332.2|24320.2|24337.2|24325.2|24338|24326|24329.7|24317.7|6
1761151850000|2025-10-22 16:50:50|24336.3|24324.3|24335.5|24323.5|24338|24326|24335.5|24323.5|2
1761151860000|2025-10-22 16:51:00|24334.7|24322.7|24328.4|24316.4|24334.7|24322.7|24328|24316|3
1761151870000|2025-10-22 16:51:10|24328|24316|24323|24311|24328|24316|24322.5|24310.5|1
1761151880000|2025-10-22 16:51:20|24322.5|24310.5|24323|24311|24323|24311|24320|24308|2
1761151890000|2025-10-22 16:51:30|24321.7|24309.7|24317.5|24305.5|24321.7|24309.7|24313.8|24301.8|5
1761151900000|2025-10-22 16:51:40|24316.3|24304.3|24308.2|24296.2|24318.8|24306.8|24308.2|24296.2|10
1761151910000|2025-10-22 16:51:50|24306.2|24294.2|24306.2|24294.2|24306.2|24294.2|24306.2|24294.2|4
1761151920000|2025-10-22 16:52:00|24304.6|24292.6|24296.2|24284.2|24307.4|24295.4|24293.7|24281.7|24
1761151930000|2025-10-22 16:52:10|24297.9|24285.9|24295.7|24283.7|24297.9|24285.9|24291.2|24279.2|11
1761151940000|2025-10-22 16:52:20|24293.2|24281.2|24284.5|24272.5|24296|24284|24284.5|24272.5|50
1761151950000|2025-10-22 16:52:30|24283.2|24271.2|24278.7|24266.7|24287|24275|24278.7|24266.7|7
1761151960000|2025-10-22 16:52:40|24279.9|24267.9|24285.8|24273.8|24288.3|24276.3|24278.7|24266.7|19
1761151970000|2025-10-22 16:52:50|24288.3|24276.3|24287.1|24275.1|24288.3|24276.3|24287.1|24275.1|17
1761151980000|2025-10-22 16:53:00|24286.3|24274.3|24279.6|24267.6|24287.4|24275.4|24278.7|24266.7|34
1761151990000|2025-10-22 16:53:10|24278.7|24266.7|24266.2|24254.2|24278.7|24266.7|24264.6|24252.6|39
1761152000000|2025-10-22 16:53:20|24264.6|24252.6|24256.2|24244.2|24267|24255|24256.2|24244.2|22
1761152010000|2025-10-22 16:53:30|24256.6|24244.6|24257.1|24245.1|24259.6|24247.6|24254.1|24242.1|9
1761152020000|2025-10-22 16:53:40|24256.3|24244.3|24263.3|24251.3|24263.3|24251.3|24253.3|24241.3|19
1761152030000|2025-10-22 16:53:50|24264.6|24252.6|24262.1|24250.1|24268.7|24256.7|24262.1|24250.1|8
1761152040000|2025-10-22 16:54:00|24263.3|24251.3|24261.6|24249.6|24264.6|24252.6|24257.1|24245.1|9
1761152050000|2025-10-22 16:54:10|24262.4|24250.4|24262.1|24250.1|24264.1|24252.1|24261.6|24249.6|4
1761152060000|2025-10-22 16:54:20|24263|24251|24269.1|24257.1|24270.4|24258.4|24263|24251|6
1761152070000|2025-10-22 16:54:30|24270.4|24258.4|24261.2|24249.2|24270.4|24258.4|24259.6|24247.6|29
1761152080000|2025-10-22 16:54:40|24259.1|24247.1|24258.7|24246.7|24259.1|24247.1|24258.7|24246.7|4
1761152090000|2025-10-22 16:54:50|24264.9|24252.9|24263.7|24251.7|24264.9|24252.9|24262.4|24250.4|4
1761152100000|2025-10-22 16:55:00|24262.9|24250.9|24254.6|24242.6|24262.9|24250.9|24253.3|24241.3|20
1761152110000|2025-10-22 16:55:10|24255.8|24243.8|24261.2|24249.2|24265|24253|24255.8|24243.8|9
1761152120000|2025-10-22 16:55:20|24261.6|24249.6|24267.1|24255.1|24268.3|24256.3|24261.2|24249.2|27
1761152130000|2025-10-22 16:55:30|24267.5|24255.5|24269.6|24257.6|24269.6|24257.6|24267.5|24255.5|0
1761152140000|2025-10-22 16:55:40|24269.1|24257.1|24266.6|24254.6|24270|24258|24265.8|24253.8|3
1761152150000|2025-10-22 16:55:50|24264.2|24252.2|24266.6|24254.6|24267.9|24255.9|24264.2|24252.2|3
1761152160000|2025-10-22 16:56:00|24267.1|24255.1|24262.1|24250.1|24268.3|24256.3|24262.1|24250.1|9
1761152170000|2025-10-22 16:56:10|24262.5|24250.5|24258.2|24246.2|24267.5|24255.5|24257.4|24245.4|7
1761152180000|2025-10-22 16:56:20|24257.4|24245.4|24251.2|24239.2|24258.2|24246.2|24251.2|24239.2|10
1761152190000|2025-10-22 16:56:30|24253.7|24241.7|24255.4|24243.4|24257|24245|24252|24240|8
1761152200000|2025-10-22 16:56:40|24253.7|24241.7|24251.6|24239.6|24253.8|24241.8|24250.8|24238.8|3
1761152210000|2025-10-22 16:56:50|24252.1|24240.1|24239.9|24227.9|24254.1|24242.1|24239.9|24227.9|20
1761152220000|2025-10-22 16:57:00|24240.7|24228.7|24247.4|24235.4|24247.4|24235.4|24239.9|24227.9|5
1761152230000|2025-10-22 16:57:10|24249.6|24237.6|24242.5|24230.5|24249.6|24237.6|24242.5|24230.5|27
1761152240000|2025-10-22 16:57:20|24245|24233|24248|24236|24248.8|24236.8|24245|24233|4
1761152250000|2025-10-22 16:57:30|24247.5|24235.5|24245|24233|24247.5|24235.5|24243|24231|13
1761152260000|2025-10-22 16:57:40|24244.2|24232.2|24245|24233|24245.5|24233.5|24243.4|24231.4|6
1761152270000|2025-10-22 16:57:50|24246.4|24234.4|24250.4|24238.4|24253.8|24241.8|24246.4|24234.4|20
1761152280000|2025-10-22 16:58:00|24251.2|24239.2|24251.6|24239.6|24252.9|24240.9|24249.1|24237.1|9
1761152290000|2025-10-22 16:58:10|24251.2|24239.2|24255|24243|24255|24243|24251.2|24239.2|4
1761152300000|2025-10-22 16:58:20|24254.6|24242.6|24254.6|24242.6|24256.3|24244.3|24254.1|24242.1|2
1761152310000|2025-10-22 16:58:30|24256.6|24244.6|24256.7|24244.7|24263|24251|24256.6|24244.6|15
1761152320000|2025-10-22 16:58:40|24257.5|24245.5|24261.7|24249.7|24261.7|24249.7|24257.5|24245.5|3
1761152330000|2025-10-22 16:58:50|24262.2|24250.2|24265|24253|24265.8|24253.8|24261.7|24249.7|6
1761152340000|2025-10-22 16:59:00|24265.5|24253.5|24273|24261|24275.5|24263.5|24264.7|24252.7|15
1761152350000|2025-10-22 16:59:10|24273.4|24261.4|24276.3|24264.3|24277.5|24265.5|24268.4|24256.4|5
1761152360000|2025-10-22 16:59:20|24277.2|24265.2|24288.9|24276.9|24289.7|24277.7|24277.2|24265.2|16
1761152370000|2025-10-22 16:59:30|24286.8|24274.8|24283.9|24271.9|24288.9|24276.9|24283.9|24271.9|2
1761152380000|2025-10-22 16:59:40|24283.1|24271.1|24282.3|24270.3|24283.9|24271.9|24279.8|24267.8|9
1761152390000|2025-10-22 16:59:50|24282.7|24270.7|24272.3|24260.3|24283.5|24271.5|24272.3|24260.3|10
1761152400000|2025-10-22 17:00:00|24273.9|24261.9|24273.1|24261.1|24273.9|24261.9|24270.2|24258.2|7
1761152410000|2025-10-22 17:00:10|24269.4|24257.4|24266.4|24254.4|24269.4|24257.4|24265.6|24253.6|5
1761152420000|2025-10-22 17:00:20|24265.6|24253.6|24261.8|24249.8|24265.6|24253.6|24261.8|24249.8|3
1761152430000|2025-10-22 17:00:30|24260.6|24248.6|24259.3|24247.3|24260.6|24248.6|24256|24244|5
1761152440000|2025-10-22 17:00:40|24260.2|24248.2|24252.3|24240.3|24261.8|24249.8|24252.3|24240.3|11
1761152450000|2025-10-22 17:00:50|24251.8|24239.8|24251.8|24239.8|24255.6|24243.6|24251.8|24239.8|9
1761152460000|2025-10-22 17:01:00|24252.3|24240.3|24238|24226|24252.6|24240.6|24238|24226|104
1761152470000|2025-10-22 17:01:10|24239.6|24227.6|24243|24231|24243|24231|24238.4|24226.4|9
1761152480000|2025-10-22 17:01:20|24242.5|24230.5|24220.9|24208.9|24242.5|24230.5|24220.9|24208.9|73
1761152490000|2025-10-22 17:01:30|24221.4|24209.4|24220.9|24208.9|24221.8|24209.8|24212.6|24200.6|32
1761152500000|2025-10-22 17:01:40|24225.5|24213.5|24221.4|24209.4|24227.2|24215.2|24217.6|24205.6|11
1761152510000|2025-10-22 17:01:50|24222.6|24210.6|24218.9|24206.9|24227.6|24215.6|24218.9|24206.9|14
1761152520000|2025-10-22 17:02:00|24218.4|24206.4|24226.8|24214.8|24226.8|24214.8|24216.8|24204.8|11
1761152530000|2025-10-22 17:02:10|24226.4|24214.4|24218|24206|24227.2|24215.2|24215.5|24203.5|12
1761152540000|2025-10-22 17:02:20|24219.2|24207.2|24225.5|24213.5|24225.5|24213.5|24218|24206|6
1761152550000|2025-10-22 17:02:30|24222.1|24210.1|24220.5|24208.5|24225|24213|24220.5|24208.5|6
1761152560000|2025-10-22 17:02:40|24220|24208|24216.7|24204.7|24220|24208|24215.5|24203.5|2
1761152570000|2025-10-22 17:02:50|24217.2|24205.2|24215.8|24203.8|24220.5|24208.5|24214.2|24202.2|13
1761152580000|2025-10-22 17:03:00|24215.4|24203.4|24214.6|24202.6|24215.4|24203.4|24212.1|24200.1|2
1761152590000|2025-10-22 17:03:10|24213.3|24201.3|24213.3|24201.3|24213.3|24201.3|24212.1|24200.1|2
1761152600000|2025-10-22 17:03:20|24211.7|24199.7|24191.2|24179.2|24211.7|24199.7|24188.7|24176.7|27
1761152610000|2025-10-22 17:03:30|24188.7|24176.7|24188.3|24176.3|24193.2|24181.2|24179.6|24167.6|39
1761152620000|2025-10-22 17:03:40|24187.1|24175.1|24185.8|24173.8|24187.9|24175.9|24182.1|24170.1|11
1761152630000|2025-10-22 17:03:50|24186.3|24174.3|24188.3|24176.3|24190.8|24178.8|24186.3|24174.3|6
1761152640000|2025-10-22 17:04:00|24187.5|24175.5|24150|24138|24190.8|24178.8|24150|24138|31
1761152650000|2025-10-22 17:04:10|24147.9|24135.9|24163|24151|24164.6|24152.6|24147.1|24135.1|26
1761152660000|2025-10-22 17:04:20|24160|24148|24155.5|24143.5|24162.5|24150.5|24149.6|24137.6|49
1761152670000|2025-10-22 17:04:30|24153|24141|24147.5|24135.5|24157.5|24145.5|24145|24133|26
1761152680000|2025-10-22 17:04:40|24150.5|24138.5|24143|24131|24153|24141|24143|24131|19
1761152690000|2025-10-22 17:04:50|24142.5|24130.5|24145.8|24133.8|24146.3|24134.3|24142.1|24130.1|49
1761152700000|2025-10-22 17:05:00|24146.7|24134.7|24150.4|24138.4|24150.4|24138.4|24140.8|24128.8|10
1761152710000|2025-10-22 17:05:10|24152.1|24140.1|24152.4|24140.4|24154.6|24142.6|24152.1|24140.1|12
1761152720000|2025-10-22 17:05:20|24151.2|24139.2|24151.2|24139.2|24159.5|24147.5|24151.2|24139.2|32
1761152730000|2025-10-22 17:05:30|24150.4|24138.4|24164.1|24152.1|24164.1|24152.1|24150.4|24138.4|17
1761152740000|2025-10-22 17:05:40|24162.9|24150.9|24165.8|24153.8|24167.1|24155.1|24161.3|24149.3|16
1761152750000|2025-10-22 17:05:50|24162.1|24150.1|24166.2|24154.2|24166.6|24154.6|24162.1|24150.1|21
1761152760000|2025-10-22 17:06:00|24164.9|24152.9|24151.2|24139.2|24164.9|24152.9|24147.1|24135.1|58
1761152770000|2025-10-22 17:06:10|24151.6|24139.6|24143.3|24131.3|24151.6|24139.6|24140.8|24128.8|40
1761152780000|2025-10-22 17:06:20|24143.7|24131.7|24143.3|24131.3|24145.8|24133.8|24139.9|24127.9|49
1761152790000|2025-10-22 17:06:30|24121.1|24101.1|24099.7|24087.7|24121.1|24101.1|24096.7|24084.7|220
1761152800000|2025-10-22 17:06:40|24098|24086|24096.4|24084.4|24101.4|24089.4|24090.6|24078.6|54
1761152810000|2025-10-22 17:06:50|24098|24086|24085.6|24073.6|24098.1|24086.1|24085.6|24073.6|60
1761152820000|2025-10-22 17:07:00|24084.4|24072.4|24080.7|24068.7|24085.6|24073.6|24072.3|24060.3|28
1761152830000|2025-10-22 17:07:10|24080.3|24068.3|24088.1|24076.1|24090.6|24078.6|24080.3|24068.3|30
1761152840000|2025-10-22 17:07:20|24089.8|24077.8|24091.1|24079.1|24094.9|24082.9|24089|24077|47
1761152850000|2025-10-22 17:07:30|24092.3|24080.3|24099.4|24087.4|24102.2|24090.2|24092.3|24080.3|37
1761152860000|2025-10-22 17:07:40|24100.2|24088.2|24098.1|24086.1|24100.2|24088.2|24095.9|24083.9|25
1761152870000|2025-10-22 17:07:50|24099|24087|24100.6|24088.6|24101.9|24089.9|24097.8|24085.8|11
1761152880000|2025-10-22 17:08:00|24099|24087|24107.3|24095.3|24112.8|24100.8|24098.1|24086.1|44
1761152890000|2025-10-22 17:08:10|24107.8|24095.8|24098.1|24086.1|24112.1|24097|24098.1|24086.1|17
1761152900000|2025-10-22 17:08:20|24091.5|24079.5|24090.6|24078.6|24091.5|24079.5|24089.4|24077.4|34
1761152910000|2025-10-22 17:08:30|24092.3|24080.3|24103.1|24091.1|24103.1|24091.1|24092.3|24080.3|28
1761152920000|2025-10-22 17:08:40|24104|24092|24104.8|24092.8|24107.3|24095.3|24102.7|24090.7|7
1761152930000|2025-10-22 17:08:50|24102.6|24090.6|24095.2|24083.2|24109.8|24097.8|24091|24079|45
1761152940000|2025-10-22 17:09:00|24094.8|24082.8|24093.1|24081.1|24094.8|24082.8|24090.6|24078.6|23
1761152950000|2025-10-22 17:09:10|24093.9|24081.9|24092.3|24080.3|24098|24086|24092.3|24080.3|18
1761152960000|2025-10-22 17:09:20|24092.7|24080.7|24078.9|24066.9|24094.8|24082.8|24078.1|24066.1|24
1761152970000|2025-10-22 17:09:30|24079.3|24067.3|24091.4|24079.4|24091.7|24079.7|24079.3|24067.3|15
1761152980000|2025-10-22 17:09:40|24092.6|24080.6|24085.9|24073.9|24092.6|24080.6|24082.6|24070.6|8
1761152990000|2025-10-22 17:09:50|24085|24073|24080.8|24068.8|24087.5|24075.5|24080|24068|12
1761153000000|2025-10-22 17:10:00|24080|24068|24080.9|24068.9|24082.5|24070.5|24077.5|24065.5|48
1761153010000|2025-10-22 17:10:10|24081.4|24069.4|24065|24053|24084.2|24072.2|24064.6|24052.6|22
1761153020000|2025-10-22 17:10:20|24065.8|24053.8|24067.5|24055.5|24075|24063|24064.2|24052.2|30
1761153030000|2025-10-22 17:10:30|24068|24056|24076.6|24064.6|24077.1|24065.1|24067.9|24055.9|11
1761153040000|2025-10-22 17:10:40|24075.8|24063.8|24077.8|24065.8|24078.6|24066.6|24066.2|24054.2|30
1761153050000|2025-10-22 17:10:50|24077.4|24065.4|24090.3|24078.3|24090.8|24078.8|24075.3|24063.3|14
1761153060000|2025-10-22 17:11:00|24091.1|24079.1|24094.9|24082.9|24100.3|24088.3|24091.1|24079.1|39
1761153070000|2025-10-22 17:11:10|24088.3|24076.3|24082|24070|24097.8|24085.8|24082|24070|72
1761153080000|2025-10-22 17:11:20|24082.9|24070.9|24087.8|24075.8|24087.8|24075.8|24080.8|24068.8|11
1761153090000|2025-10-22 17:11:30|24090.3|24078.3|24091.1|24079.1|24094.1|24082.1|24087.8|24075.8|9
1761153100000|2025-10-22 17:11:40|24090.2|24078.2|24087.8|24075.8|24093.6|24081.6|24087.8|24075.8|7
1761153110000|2025-10-22 17:11:50|24087.4|24075.4|24082.4|24070.4|24089.8|24077.8|24082.4|24070.4|6
1761153120000|2025-10-22 17:12:00|24082.8|24070.8|24081.1|24069.1|24084.1|24072.1|24081.1|24069.1|2
1761153130000|2025-10-22 17:12:10|24080.2|24068.2|24076.6|24064.6|24080.2|24068.2|24075.3|24063.3|5
1761153140000|2025-10-22 17:12:20|24075.7|24063.7|24077.8|24065.8|24079.1|24067.1|24074.4|24062.4|7
1761153150000|2025-10-22 17:12:30|24080.3|24068.3|24082.4|24070.4|24082.4|24070.4|24079.9|24067.9|11
1761153160000|2025-10-22 17:12:40|24082.8|24070.8|24080.7|24068.7|24083.6|24071.6|24079.1|24063.1|21
1761153170000|2025-10-22 17:12:50|24081.1|24069.1|24079|24067|24081.1|24069.1|24076.5|24064.5|10
1761153180000|2025-10-22 17:13:00|24079.4|24067.4|24079|24067|24079.4|24067.4|24079|24067|3
1761153190000|2025-10-22 17:13:10|24077.4|24065.4|24076|24064|24079|24067|24075.7|24063.7|14
1761153200000|2025-10-22 17:13:20|24074.3|24062.3|24068.2|24056.2|24074.3|24062.3|24063.2|24051.2|23
1761153210000|2025-10-22 17:13:30|24067.4|24055.4|24067.8|24055.8|24068.6|24056.6|24064.1|24052.1|41
1761153220000|2025-10-22 17:13:40|24070.3|24058.3|24066.6|24054.6|24070.3|24058.3|24066.6|24054.6|6
1761153230000|2025-10-22 17:13:50|24065.8|24053.8|24064.1|24052.1|24066.6|24054.6|24064.1|24052.1|11
1761153240000|2025-10-22 17:14:00|24065.3|24053.3|24065.8|24053.8|24066.1|24054.1|24065.3|24053.3|12
1761153250000|2025-10-22 17:14:10|24065.3|24053.3|24068.7|24056.7|24070.8|24058.8|24065.3|24053.3|11
1761153260000|2025-10-22 17:14:20|24070.4|24058.4|24073.7|24061.7|24074.5|24062.5|24070.4|24058.4|6
1761153270000|2025-10-22 17:14:30|24072.4|24060.4|24076.2|24064.2|24076.2|24064.2|24072.4|24060.4|12
1761153280000|2025-10-22 17:14:40|24073.8|24061.8|24073.7|24061.7|24076.6|24064.6|24073.3|24061.3|15
1761153290000|2025-10-22 17:14:50|24073.3|24061.3|24069.6|24057.6|24076.2|24064.2|24068.3|24056.3|6
1761153300000|2025-10-22 17:15:00|24071.2|24059.2|24072.8|24060.8|24073.7|24061.7|24070|24058|51
1761153310000|2025-10-22 17:15:10|24073.6|24061.6|24072.4|24060.4|24073.6|24061.6|24072.4|24060.4|1
1761153320000|2025-10-22 17:15:20|24072.8|24060.8|24060.8|24048.8|24073.6|24061.6|24060.8|24048.8|13
1761153330000|2025-10-22 17:15:30|24062.1|24050.1|24061.2|24049.2|24062.5|24050.5|24061.2|24049.2|8
1761153340000|2025-10-22 17:15:40|24061.6|24049.6|24063.7|24051.7|24063.7|24051.7|24061.6|24049.6|2
1761153350000|2025-10-22 17:15:50|24063.3|24051.3|24063.3|24051.3|24063.7|24051.7|24062.5|24050.5|7
1761153360000|2025-10-22 17:16:00|24063.7|24051.7|24058.7|24046.7|24063.7|24051.7|24057.5|24045.5|13
1761153370000|2025-10-22 17:16:10|24057.8|24045.8|24052.9|24040.9|24057.8|24045.8|24049.1|24037.1|22
1761153380000|2025-10-22 17:16:20|24052.5|24040.5|24053.3|24041.3|24053.3|24041.3|24045.8|24033.8|21
1761153390000|2025-10-22 17:16:30|24054.1|24042.1|24057.1|24045.1|24057.1|24045.1|24053.8|24041.8|3
1761153400000|2025-10-22 17:16:40|24056.6|24044.6|24057.1|24045.1|24057.1|24045.1|24056.6|24044.6|3
1761153410000|2025-10-22 17:16:50|24058|24046|24060|24048|24061.3|24049.3|24058|24046|29
1761153430000|2025-10-22 17:17:10|24055.5|24043.5|24062.2|24050.2|24063.9|24051.9|24055.5|24043.5|22
1761153440000|2025-10-22 17:17:20|24062.6|24050.6|24064.8|24052.8|24064.8|24052.8|24062.6|24050.6|13
1761153450000|2025-10-22 17:17:30|24064.3|24052.3|24071.4|24059.4|24072.6|24060.6|24064.3|24052.3|10
1761153460000|2025-10-22 17:17:40|24073|24061|24079.8|24067.8|24082.3|24070.3|24073|24061|10
1761153470000|2025-10-22 17:17:50|24080.2|24068.2|24076.1|24064.1|24082.3|24070.3|24076.1|24064.1|31
1761153480000|2025-10-22 17:18:00|24075.7|24063.7|24076.1|24064.1|24076.1|24064.1|24074.4|24062.4|5
1761153490000|2025-10-22 17:18:10|24074.9|24062.9|24076.5|24064.5|24076.5|24064.5|24074|24062|10
1761153500000|2025-10-22 17:18:20|24075.7|24063.7|24074.5|24062.5|24076.5|24064.5|24074.5|24062.5|2
1761153510000|2025-10-22 17:18:30|||||||||1
1761153520000|2025-10-22 17:18:40|24074.9|24062.9|24092.8|24080.8|24092.8|24080.8|24072|24060|21
1761153530000|2025-10-22 17:18:50|24092.4|24080.4|24090.7|24078.7|24095.7|24083.7|24090.7|24078.7|4
1761153540000|2025-10-22 17:19:00|24090.2|24078.2|24088.2|24076.2|24092.3|24080.3|24085.7|24073.7|15
1761153550000|2025-10-22 17:19:10|||||||||5
1761153560000|2025-10-22 17:19:20|24089.4|24077.4|24089|24077|24089.4|24077.4|24088.2|24076.2|1
1761153570000|2025-10-22 17:19:30|24085.4|24073.4|24083.6|24071.6|24085.4|24073.4|24083.6|24071.6|2
1761153580000|2025-10-22 17:19:40|24081.5|24069.5|24079|24067|24081.5|24069.5|24079|24067|3
1761153590000|2025-10-22 17:19:50|24085.7|24073.7|24090.7|24078.7|24090.7|24078.7|24085.7|24073.7|6
1761153600000|2025-10-22 17:20:00|24086.9|24074.9|24086.1|24074.1|24088.2|24076.2|24085.7|24073.7|7
1761153610000|2025-10-22 17:20:10|24082.3|24070.3|24083.5|24071.5|24084.3|24072.3|24082.3|24070.3|18
1761153620000|2025-10-22 17:20:20|24082.7|24070.7|24082.7|24070.7|24082.7|24070.7|24081.9|24069.9|4
1761153630000|2025-10-22 17:20:30|24081.8|24069.8|24073.2|24061.2|24081.8|24069.8|24073.2|24061.2|12
1761153640000|2025-10-22 17:20:40|24074|24062|24078.6|24066.6|24080.7|24068.7|24074|24062|6
1761153650000|2025-10-22 17:20:50|24077.8|24065.8|24079|24067|24079.9|24067.9|24074|24062|6
1761153660000|2025-10-22 17:21:00|24079.9|24067.9|24074|24062|24079.9|24067.9|24074|24062|7
1761153670000|2025-10-22 17:21:10|24073.6|24061.6|24079.8|24067.8|24079.8|24067.8|24071.5|24059.5|26
1761153680000|2025-10-22 17:21:20|24080.7|24068.7|24076.9|24064.9|24083.5|24071.5|24075.7|24063.7|17
1761153690000|2025-10-22 17:21:30|24077.7|24065.7|24070.2|24058.2|24077.7|24065.7|24070.2|24058.2|17
1761153700000|2025-10-22 17:21:40|24070.7|24058.7|24068.6|24056.6|24070.7|24058.7|24068.6|24056.6|2
1761153710000|2025-10-22 17:21:50|24067.8|24055.8|24062.8|24050.8|24069|24057|24062.8|24050.8|13
1761153720000|2025-10-22 17:22:00|24064|24052|24071.1|24059.1|24071.1|24059.1|24064|24052|15
1761153730000|2025-10-22 17:22:10|24072.8|24060.8|24074.5|24062.5|24075.3|24063.3|24072.8|24060.8|4
1761153740000|2025-10-22 17:22:20|24074.9|24062.9|24074.9|24062.9|24074.9|24062.9|24074.9|24062.9|1
1761153750000|2025-10-22 17:22:30|24075.7|24063.7|24079.1|24067.1|24079.1|24067.1|24074.1|24062.1|47
1761153760000|2025-10-22 17:22:40|24079.9|24067.9|24084.9|24072.9|24084.9|24072.9|24079.9|24067.9|1
1761153770000|2025-10-22 17:22:50|24083.2|24071.2|24082|24070|24084.1|24072.1|24081.6|24069.6|1
1761153780000|2025-10-22 17:23:00|24082.4|24070.4|24087|24075|24087|24075|24082.4|24070.4|7
1761153790000|2025-10-22 17:23:10|24086.2|24074.2|24082.4|24070.4|24086.2|24074.2|24079.9|24067.9|7
1761153800000|2025-10-22 17:23:20|24082.9|24070.9|24081.6|24069.6|24087.4|24075.4|24081.6|24069.6|8
1761153810000|2025-10-22 17:23:30|24082|24070|24084.9|24072.9|24084.9|24072.9|24082|24070|6
1761153820000|2025-10-22 17:23:40|24087.1|24075.1|24092.4|24080.4|24092.4|24080.4|24087.1|24075.1|3
1761153830000|2025-10-22 17:23:50|24092.9|24080.9|24100.8|24088.8|24103.3|24091.3|24092.9|24080.9|8
1761153840000|2025-10-22 17:24:00|24098.3|24086.3|24099.7|24087.7|24100.5|24088.5|24098.3|24086.3|13
1761153850000|2025-10-22 17:24:10|24098.9|24086.9|24102.2|24090.2|24102.2|24090.2|24097.2|24085.2|8
1761153860000|2025-10-22 17:24:20|24100.9|24088.9|24096.7|24084.7|24100.9|24088.9|24095.5|24083.5|2
1761153870000|2025-10-22 17:24:30|24096.3|24084.3|24098.3|24086.3|24099.6|24087.6|24096.3|24084.3|9
1761153880000|2025-10-22 17:24:40|24100.4|24088.4|24100.4|24088.4|24100.4|24088.4|24100.4|24088.4|0
1761153890000|2025-10-22 17:24:50|24100.8|24088.8|24100.8|24088.8|24100.8|24088.8|24100.8|24088.8|1
1761153900000|2025-10-22 17:25:00|24101.2|24089.2|24088.2|24076.2|24101.2|24089.2|24087|24075|7
1761153910000|2025-10-22 17:25:10|24087|24075|24086.2|24074.2|24088.2|24076.2|24086.2|24074.2|5
1761153920000|2025-10-22 17:25:20|24084.9|24072.9|24084.9|24072.9|24084.9|24072.9|24082|24070|7
1761153930000|2025-10-22 17:25:30|24084.1|24072.1|24079.5|24067.5|24089.5|24077.5|24077.4|24065.4|21
1761153940000|2025-10-22 17:25:40|24080.3|24068.3|24078.7|24066.7|24080.3|24068.3|24078.7|24066.7|5
1761153950000|2025-10-22 17:25:50|24076.2|24064.2|24071.2|24059.2|24076.2|24064.2|24071.2|24059.2|4
1761153960000|2025-10-22 17:26:00|24072|24060|24070.7|24058.7|24072|24060|24069.5|24057.5|4
1761153970000|2025-10-22 17:26:10|24071.2|24059.2|24069.9|24057.9|24072.4|24060.4|24069.9|24057.9|3
1761153980000|2025-10-22 17:26:20|24070.7|24058.7|24067|24055|24071.2|24059.2|24064.9|24052.9|6
1761153990000|2025-10-22 17:26:30|24069.1|24057.1|24069.1|24057.1|24069.1|24057.1|24068.2|24056.2|5
1761154000000|2025-10-22 17:26:40|24068.6|24056.6|24068.6|24056.6|24068.6|24056.6|24066.6|24054.6|4
1761154010000|2025-10-22 17:26:50|24069.1|24057.1|24084|24072|24084.4|24072.4|24069.1|24057.1|30
1761154020000|2025-10-22 17:27:00|24084.4|24072.4|24084|24072|24087.7|24075.7|24084|24072|10
1761154030000|2025-10-22 17:27:10|24084.4|24072.4|24083.2|24071.2|24084.4|24072.4|24083.2|24071.2|3
1761154040000|2025-10-22 17:27:20|24084|24072|24084.8|24072.8|24084.8|24072.8|24083.2|24071.2|3
1761154050000|2025-10-22 17:27:30|24085.7|24073.7|24089.4|24077.4|24089.4|24077.4|24085.7|24073.7|4
1761154060000|2025-10-22 17:27:40|24088.6|24076.6|24088.2|24076.2|24088.6|24076.6|24088.2|24076.2|2
1761154070000|2025-10-22 17:27:50|24090.7|24078.7|24092.4|24080.4|24093.2|24081.2|24090.7|24078.7|2
1761154080000|2025-10-22 17:28:00|24090.7|24078.7|24090.7|24078.7|24090.7|24078.7|24090.7|24078.7|1
1761154090000|2025-10-22 17:28:10|24089.4|24077.4|24081.9|24069.9|24089.4|24077.4|24081.9|24069.9|5
1761154100000|2025-10-22 17:28:20|24084.4|24072.4|24084.9|24072.9|24084.9|24072.9|24083.2|24071.2|9
1761154110000|2025-10-22 17:28:30|24084.4|24072.4|24085.7|24073.7|24085.7|24073.7|24083.6|24071.6|14
1761154120000|2025-10-22 17:28:40|24086.6|24074.6|24082.3|24070.3|24090.7|24078.7|24082.3|24070.3|27
1761154130000|2025-10-22 17:28:50|24083.6|24071.6|24083.2|24071.2|24083.6|24071.6|24082.4|24070.4|18
1761154140000|2025-10-22 17:29:00|24082.7|24070.7|24086.9|24074.9|24086.9|24074.9|24082.7|24070.7|7
1761154150000|2025-10-22 17:29:10|24086.5|24074.5|24092.7|24080.7|24092.7|24080.7|24085.7|24073.7|6
1761154160000|2025-10-22 17:29:20|24092.3|24080.3|24090.7|24078.7|24092.3|24080.3|24090.2|24078.2|6
1761154170000|2025-10-22 17:29:30|24089|24077|24093.2|24081.2|24093.2|24081.2|24088.2|24076.2|5
1761154180000|2025-10-22 17:29:40|24090.2|24078.2|24098.2|24086.2|24099.8|24087.8|24090.2|24078.2|8
1761154190000|2025-10-22 17:29:50|24099.8|24087.8|24098.2|24086.2|24100.7|24088.7|24097.7|24085.7|6
1761154200000|2025-10-22 17:30:00|24099|24087|24098.6|24086.6|24100.2|24088.2|24098.2|24086.2|12
1761154210000|2025-10-22 17:30:10|24098.2|24086.2|24100.7|24088.7|24101.1|24089.1|24098.2|24086.2|4
1761154220000|2025-10-22 17:30:20|24100.2|24088.2|24099.4|24087.4|24101.1|24089.1|24099.4|24087.4|3
1761154230000|2025-10-22 17:30:30|24096.9|24084.9|24094.8|24082.8|24097.7|24085.7|24094.8|24082.8|6
1761154240000|2025-10-22 17:30:40|24093.2|24081.2|24099.8|24087.8|24100.2|24088.2|24092.3|24080.3|15
1761154250000|2025-10-22 17:30:50|24100.6|24088.6|24103.1|24091.1|24103.1|24091.1|24099.8|24087.8|12
1761154260000|2025-10-22 17:31:00|24102.6|24090.6|24097.3|24085.3|24102.6|24090.6|24097.3|24085.3|7
1761154270000|2025-10-22 17:31:10|24099.7|24087.7|24101.5|24089.5|24102.6|24090.6|24099|24087|12
1761154280000|2025-10-22 17:31:20|24100.6|24088.6|24101.8|24089.8|24102.3|24090.3|24099.8|24087.8|2
1761154290000|2025-10-22 17:31:30|24102.3|24090.3|24095.7|24083.7|24102.3|24090.3|24094.8|24082.8|4
1761154300000|2025-10-22 17:31:40|24094.8|24082.8|24106.4|24094.4|24106.8|24094.8|24094.8|24082.8|26
1761154310000|2025-10-22 17:31:50|24107.2|24095.2|24108.8|24096.8|24111.7|24099.7|24106.4|24094.4|52
1761154320000|2025-10-22 17:32:00|24108|24096|24105.9|24093.9|24108.8|24096.8|24105.9|24093.9|6
1761154330000|2025-10-22 17:32:10|24109.7|24097.7|24108.4|24096.4|24110.5|24098.5|24108.4|24096.4|25
1761154340000|2025-10-22 17:32:20|24109.2|24097.2|24108.4|24096.4|24109.2|24097.2|24108.4|24096.4|3
1761154350000|2025-10-22 17:32:30|24107.1|24095.1|24103|24091|24107.1|24095.1|24103|24091|12
1761154360000|2025-10-22 17:32:40|24103.4|24091.4|24101.4|24089.4|24103.4|24091.4|24101.4|24089.4|6
1761154370000|2025-10-22 17:32:50|24101.8|24089.8|24105.5|24093.5|24105.5|24093.5|24101.8|24089.8|9
1761154380000|2025-10-22 17:33:00|||||||||5
1761154390000|2025-10-22 17:33:10|24106.3|24094.3|24103|24091|24108|24096|24103|24091|30
1761154400000|2025-10-22 17:33:20|24103.4|24091.4|24100.1|24088.1|24103.4|24091.4|24099.7|24087.7|12
1761154410000|2025-10-22 17:33:30|24099.6|24087.6|24099.6|24087.6|24099.6|24087.6|24099.6|24087.6|1
1761154420000|2025-10-22 17:33:40|24100.1|24088.1|24102.1|24090.1|24102.6|24090.6|24100.1|24088.1|3
1761154430000|2025-10-22 17:33:50|24102.6|24090.6|24093.7|24081.7|24102.6|24090.6|24093.7|24081.7|18
1761154440000|2025-10-22 17:34:00|24094.2|24082.2|24079.5|24067.5|24095|24083|24075|24063|66
1761154450000|2025-10-22 17:34:10|24078.3|24066.3|24083.7|24071.7|24083.7|24071.7|24078.3|24066.3|6
1761154460000|2025-10-22 17:34:20|24086.2|24074.2|24083.3|24071.3|24088.7|24076.7|24081.2|24069.2|26
1761154470000|2025-10-22 17:34:30|24083.7|24071.7|24086.2|24074.2|24086.2|24074.2|24083.7|24071.7|2
1761154480000|2025-10-22 17:34:40|24085.8|24073.8|24083.7|24071.7|24085.8|24073.8|24081.2|24069.2|4
1761154490000|2025-10-22 17:34:50|24085.8|24073.8|24087.8|24075.8|24089.2|24077.2|24085.8|24073.8|9
1761154500000|2025-10-22 17:35:00|24088.6|24076.6|24100.3|24088.3|24100.3|24088.3|24087.8|24075.8|35
1761154510000|2025-10-22 17:35:10|24101.1|24089.1|24103.3|24091.3|24103.3|24091.3|24101.1|24089.1|3
1761154520000|2025-10-22 17:35:20|24104.1|24092.1|24097.8|24085.8|24104.1|24092.1|24092.8|24080.8|44
1761154530000|2025-10-22 17:35:30|24098.6|24086.6|24092.7|24080.7|24098.6|24086.6|24087.8|24073.4|15
1761154540000|2025-10-22 17:35:40|24094.4|24082.4|24093.6|24081.6|24094.9|24082.9|24093.6|24081.6|6
1761154550000|2025-10-22 17:35:50|24092.8|24080.8|24090.3|24078.3|24092.8|24080.8|24089.9|24077.9|3
1761154560000|2025-10-22 17:36:00|24091.9|24079.9|24087.8|24075.8|24092.4|24080.4|24085.3|24073.3|6
1761154570000|2025-10-22 17:36:10|24087.4|24075.4|24089.9|24077.9|24090.3|24078.3|24087.4|24075.4|4
1761154580000|2025-10-22 17:36:20|24089.1|24077.1|24089.1|24077.1|24092.8|24080.8|24089.1|24077.1|8
1761154590000|2025-10-22 17:36:30|24088.3|24076.3|24092.4|24080.4|24092.4|24080.4|24088.3|24076.3|7
1761154600000|2025-10-22 17:36:40|24096.1|24084.1|24095.3|24083.3|24096.1|24084.1|24095.3|24083.3|8
1761154610000|2025-10-22 17:36:50|24099.1|24087.1|24099.1|24087.1|24099.1|24087.1|24099.1|24087.1|15
1761154620000|2025-10-22 17:37:00|24097.4|24085.4|24096.6|24084.6|24097.8|24085.8|24095.8|24083.8|3
1761154630000|2025-10-22 17:37:10|24097|24085|24095|24083|24097.5|24085.5|24095|24083|6
1761154650000|2025-10-22 17:37:30|24094.5|24082.5|24092.5|24080.5|24094.5|24082.5|24092.5|24080.5|4
1761154660000|2025-10-22 17:37:40|24091.6|24079.6|24090.8|24078.8|24092|24080|24090|24078|5
1761154670000|2025-10-22 17:37:50|24091.2|24079.2|24095.8|24083.8|24095.8|24083.8|24091.2|24079.2|2
1761154680000|2025-10-22 17:38:00|24097|24085|24095|24083|24097.8|24085.8|24093.7|24081.7|4
1761154690000|2025-10-22 17:38:10|24093.7|24081.7|24093.7|24081.7|24093.7|24081.7|24093.7|24081.7|0
1761154700000|2025-10-22 17:38:20|24093.3|24081.3|24095|24083|24096.2|24084.2|24092.5|24080.5|7
1761154710000|2025-10-22 17:38:30|24094.1|24082.1|24094.2|24082.2|24094.2|24082.2|24091.7|24079.7|11
1761154720000|2025-10-22 17:38:40|24093.7|24081.7|24093.3|24081.3|24094.5|24082.5|24093.3|24081.3|0
1761154730000|2025-10-22 17:38:50|24092.5|24080.5|24093.3|24081.3|24093.3|24081.3|24092.5|24080.5|4
1761154740000|2025-10-22 17:39:00|24095|24083|24096.7|24084.7|24096.7|24084.7|24095|24083|1
1761154750000|2025-10-22 17:39:10|24095.9|24083.9|24096.7|24084.7|24096.7|24084.7|24095.9|24083.9|0
1761154760000|2025-10-22 17:39:20|24097.5|24085.5|24097.5|24085.5|24097.5|24085.5|24097.5|24085.5|1
1761154770000|2025-10-22 17:39:30|24096.7|24084.7|24100.1|24088.1|24100.1|24088.1|24095.9|24083.9|4
1761154780000|2025-10-22 17:39:40|24099.2|24087.2|24097.6|24085.6|24099.6|24087.6|24097.1|24085.1|13
1761154790000|2025-10-22 17:39:50|24105.9|24093.9|24107.1|24095.1|24107.1|24095.1|24105.9|24093.9|10
1761154800000|2025-10-22 17:40:00|24108.8|24096.8|24107.6|24095.6|24108.8|24096.8|24107.6|24095.6|11
1761154810000|2025-10-22 17:40:10|24106.8|24094.8|24106.8|24094.8|24106.8|24094.8|24106.8|24094.8|6
1761154820000|2025-10-22 17:40:20|24108|24096|24105.9|24093.9|24110.5|24098.5|24105.9|24093.9|17
1761154830000|2025-10-22 17:40:30|24105.5|24093.5|24105.1|24093.1|24105.5|24093.5|24103.4|24091.4|27
1761154840000|2025-10-22 17:40:40|24105.9|24093.9|24104.6|24092.6|24106.3|24094.3|24104.6|24092.6|3
1761154850000|2025-10-22 17:40:50|24105.1|24093.1|24105.9|24093.9|24108.4|24096.4|24105.1|24093.1|5
1761154860000|2025-10-22 17:41:00|24107.1|24095.1|24105.9|24093.9|24107.6|24095.6|24105.9|24093.9|2
1761154870000|2025-10-22 17:41:10|24106.3|24094.3|24112.6|24100.6|24112.6|24100.6|24106.3|24094.3|11
1761154880000|2025-10-22 17:41:20|24111.8|24099.8|24111.8|24099.8|24111.8|24099.8|24110.1|24098.1|9
1761154890000|2025-10-22 17:41:30|24114.3|24102.3|24098.9|24086.9|24114.3|24102.3|24097.6|24085.6|10
1761154900000|2025-10-22 17:41:40|24098.4|24086.4|24098.9|24086.9|24099.7|24087.7|24097.6|24085.6|4
1761154910000|2025-10-22 17:41:50|24100.1|24088.1|24105.9|24093.9|24105.9|24093.9|24100.1|24088.1|13
1761154920000|2025-10-22 17:42:00|24106.8|24094.8|24107.6|24095.6|24110.1|24098.1|24106.8|24094.8|11
1761154930000|2025-10-22 17:42:10|24105.9|24093.9|24098.4|24086.4|24105.9|24093.9|24097.6|24085.6|31
1761154940000|2025-10-22 17:42:20|24098.9|24086.9|24091.8|24079.8|24098.9|24086.9|24091.8|24079.8|4
1761154950000|2025-10-22 17:42:30|24091.4|24079.4|24091.8|24079.8|24091.8|24079.8|24091.4|24079.4|3
1761154960000|2025-10-22 17:42:40|24092.6|24080.6|24094.3|24082.3|24094.3|24082.3|24092.6|24080.6|3
1761154970000|2025-10-22 17:42:50|24095.1|24083.1|24096.4|24084.4|24096.4|24084.4|24095.1|24083.1|3
1761154980000|2025-10-22 17:43:00|24097.6|24085.6|24097.6|24085.6|24097.6|24085.6|24097.6|24085.6|2
1761154990000|2025-10-22 17:43:10|24098.9|24086.9|24096.4|24084.4|24100.1|24088.1|24096.4|24084.4|5
1761155000000|2025-10-22 17:43:20|24096.8|24084.8|24099.3|24087.3|24099.7|24087.7|24096.8|24084.8|6
1761155010000|2025-10-22 17:43:30|24097.6|24085.6|24099.3|24087.3|24099.3|24087.3|24097.6|24085.6|4
1761155020000|2025-10-22 17:43:40|24100.5|24088.5|24098|24086|24100.5|24088.5|24098|24086|3
1761155030000|2025-10-22 17:43:50|24097.6|24085.6|24099.3|24087.3|24099.3|24087.3|24097.1|24085.1|10
1761155040000|2025-10-22 17:44:00|24098|24086|24096.8|24084.8|24098|24086|24096.8|24084.8|4
1761155050000|2025-10-22 17:44:10|24096.3|24084.3|24089.3|24077.3|24096.8|24084.8|24086.8|24074.8|9
1761155060000|2025-10-22 17:44:20|24087.2|24075.2|24087.2|24075.2|24087.2|24075.2|24087.2|24075.2|7
1761155070000|2025-10-22 17:44:30|24083.9|24071.9|24082.6|24070.6|24085.1|24073.1|24082.6|24070.6|51
1761155080000|2025-10-22 17:44:40|24080.9|24068.9|24066|24054|24080.9|24068.9|24066|24054|43
1761155090000|2025-10-22 17:44:50|24065.5|24053.5|24065.5|24053.5|24069.3|24057.3|24064.3|24052.3|23
1761155100000|2025-10-22 17:45:00|24066|24054|24069.6|24057.6|24069.6|24057.6|24064.7|24052.7|9
1761155110000|2025-10-22 17:45:10|24070.1|24058.1|24069.6|24057.6|24072.1|24060.1|24069.6|24057.6|5
1761155120000|2025-10-22 17:45:20|24070.1|24058.1|24058|24046|24070.1|24058.1|24058|24046|17
1761155130000|2025-10-22 17:45:30|24057.6|24045.6|24055.1|24043.1|24057.6|24045.6|24054.3|24042.3|40
1761155140000|2025-10-22 17:45:40|24054.3|24042.3|24055.1|24043.1|24055.1|24043.1|24054.3|24042.3|2
1761155150000|2025-10-22 17:45:50|24055.5|24043.5|24055.5|24043.5|24056.8|24044.8|24054.6|24042.6|8
1761155160000|2025-10-22 17:46:00|24055.1|24043.1|24053|24041|24055.1|24043.1|24051.2|24039.2|8
1761155170000|2025-10-22 17:46:10|24052.1|24040.1|24050.1|24038.1|24052.6|24040.6|24049.7|24037.7|13
1761155180000|2025-10-22 17:46:20|24050.5|24038.5|24055.9|24043.9|24055.9|24043.9|24049.7|24037.7|14
1761155190000|2025-10-22 17:46:30|24056.7|24044.7|24056.3|24044.3|24056.7|24044.7|24055.9|24043.9|2
1761155200000|2025-10-22 17:46:40|24056.8|24044.8|24059.6|24047.6|24060.1|24048.1|24056.8|24044.8|6
1761155210000|2025-10-22 17:46:50|24060.1|24048.1|24064.6|24052.6|24064.6|24052.6|24060.1|24048.1|2
1761155220000|2025-10-22 17:47:00|24065.5|24053.5|24066.3|24054.3|24066.8|24054.8|24064.6|24052.6|9
1761155230000|2025-10-22 17:47:10|24065.4|24053.4|24064.2|24052.2|24066.7|24054.7|24064.2|24052.2|12
1761155240000|2025-10-22 17:47:20|24066.7|24054.7|24069.2|24057.2|24069.2|24057.2|24065.9|24053.9|15
1761155250000|2025-10-22 17:47:30|24074.1|24062.1|24073.3|24061.3|24074.5|24062.5|24073.3|24061.3|10
1761155260000|2025-10-22 17:47:40|24075.8|24063.8|24075.3|24063.3|24076.6|24064.6|24074.9|24062.9|13
1761155270000|2025-10-22 17:47:50|24075.8|24063.8|24074.1|24062.1|24075.8|24063.8|24072.4|24060.4|9
1761155280000|2025-10-22 17:48:00|24073.6|24061.6|24071.6|24059.6|24078.6|24066.6|24071.6|24059.6|13
1761155290000|2025-10-22 17:48:10|24072.8|24060.8|24069.1|24057.1|24074.9|24062.9|24069.1|24057.1|17
1761155300000|2025-10-22 17:48:20|24070.3|24058.3|24072.8|24060.8|24072.8|24060.8|24070.3|24058.3|7
1761155310000|2025-10-22 17:48:30|24072|24060|24072|24060|24072.8|24060.8|24072|24060|5
1761155320000|2025-10-22 17:48:40|24071.6|24059.6|24071.6|24059.6|24071.6|24059.6|24071.6|24059.6|2
1761155330000|2025-10-22 17:48:50|24074.1|24062.1|24064.9|24052.9|24074.1|24062.1|24064.9|24052.9|13
1761155340000|2025-10-22 17:49:00|24065.8|24053.8|24064.1|24052.1|24067.4|24055.4|24064.1|24052.1|6
1761155350000|2025-10-22 17:49:10|24062.8|24050.8|24059.9|24047.9|24062.8|24050.8|24059.9|24047.9|6
1761155360000|2025-10-22 17:49:20|24060.8|24048.8|24060.3|24048.3|24064.9|24052.9|24060|24048|7
1761155370000|2025-10-22 17:49:30|24061.1|24049.1|24056.6|24044.6|24061.6|24049.6|24056.6|24044.6|10
1761155380000|2025-10-22 17:49:40|24057.4|24045.4|24056.6|24044.6|24058.6|24046.6|24056.6|24044.6|5
1761155390000|2025-10-22 17:49:50|24054.9|24042.9|24054.9|24042.9|24054.9|24042.9|24054.9|24042.9|5
1761155400000|2025-10-22 17:50:00|24055.7|24043.7|24031.9|24019.9|24055.7|24043.7|24031.1|24019.1|85
1761155410000|2025-10-22 17:50:10|24032.3|24020.3|24011.9|23999.9|24033.6|24021.6|24011.9|23999.9|66
1761155420000|2025-10-22 17:50:20|24011.5|23999.5|24000.3|23988.3|24016.5|24004.5|23998.6|23986.6|60
1761155430000|2025-10-22 17:50:30|23999.4|23987.4|23999|23987|24000.7|23988.7|23998.6|23986.6|11
1761155440000|2025-10-22 17:50:40|23999.9|23987.9|24001.1|23989.1|24001.1|23989.1|23998.2|23986.2|53
1761155450000|2025-10-22 17:50:50|24000.6|23988.6|24003.6|23991.6|24003.6|23991.6|23999.8|23987.8|17
1761155460000|2025-10-22 17:51:00|24001.9|23989.9|23998.6|23986.6|24003.6|23991.6|23998.6|23986.6|24
1761155470000|2025-10-22 17:51:10|24001.1|23989.1|23984|23972|24006.1|23994.1|23984|23972|12
1761155480000|2025-10-22 17:51:20|23975.5|23963.5|23965.2|23953.2|23975.5|23963.5|23964.1|23952.1|19
1761155490000|2025-10-22 17:51:30|23964.4|23952.4|23959.3|23947.3|23964.4|23952.4|23958.5|23946.5|20
1761155500000|2025-10-22 17:51:40|23960.1|23948.1|23937.2|23925.2|23962.7|23950.7|23921.1|23909.1|98
1761155510000|2025-10-22 17:51:50|23938|23926|23918|23906|23943.9|23931.9|23911.1|23899.1|99
1761155520000|2025-10-22 17:52:00|23912.7|23900.7|23936.1|23924.1|23945.1|23933.1|23908.6|23896.6|69
1761155530000|2025-10-22 17:52:10|23937.7|23925.7|23946.1|23934.1|23949.8|23937.8|23934.8|23922.8|39
1761155540000|2025-10-22 17:52:20|23945.7|23933.7|23942.7|23930.7|23947.7|23935.7|23940.6|23928.6|13
1761155550000|2025-10-22 17:52:30|23940.6|23928.6|23936.4|23924.4|23940.6|23928.6|23935.6|23923.6|13
1761155560000|2025-10-22 17:52:40|23940.6|23928.6|23947.2|23935.2|23952.2|23940.2|23940.6|23928.6|43
1761155570000|2025-10-22 17:52:50|23948|23936|23950.8|23938.8|23951.7|23939.7|23946.8|23934.8|71
1761155580000|2025-10-22 17:53:00|23950.4|23938.4|23932.5|23920.5|23950.4|23938.4|23932.5|23920.5|42
1761155590000|2025-10-22 17:53:10|23930|23918|23948.7|23936.7|23949.5|23937.5|23923.8|23911.8|40
1761155600000|2025-10-22 17:53:20|23947.5|23935.5|23943.3|23931.3|23950.4|23938.4|23941.7|23929.7|51
1761155610000|2025-10-22 17:53:30|23943.7|23931.7|23950.8|23938.8|23950.8|23938.8|23943.7|23931.7|10
1761155620000|2025-10-22 17:53:40|23949.2|23937.2|23941.3|23929.3|23949.2|23937.2|23941.3|23929.3|20
1761155630000|2025-10-22 17:53:50|23942.9|23930.9|23937.5|23925.5|23942.9|23930.9|23937.5|23925.5|10
1761155640000|2025-10-22 17:54:00|23940|23928|23946.7|23934.7|23946.7|23934.7|23940|23928|18
1761155650000|2025-10-22 17:54:10|23946.2|23934.2|23943.4|23931.4|23946.2|23934.2|23943.4|23931.4|16
1761155660000|2025-10-22 17:54:20|23942.6|23930.6|23935.1|23923.1|23942.6|23930.6|23935.1|23923.1|14
1761155670000|2025-10-22 17:54:30|23934.6|23922.6|23932.6|23920.6|23937|23925|23932|23920|44
1761155680000|2025-10-22 17:54:40|23929.1|23917.1|23925.9|23913.9|23932.9|23920.9|23925.9|23913.9|47
1761155690000|2025-10-22 17:54:50|23930.4|23918.4|23925|23913|23933.4|23921.4|23923.4|23911.4|49
1761155700000|2025-10-22 17:55:00|23925.4|23913.4|23945.3|23933.3|23945.3|23933.3|23925.4|23913.4|27
1761155710000|2025-10-22 17:55:10|23945.7|23933.7|23960.3|23948.3|23960.3|23948.3|23945.3|23933.3|50
1761155720000|2025-10-22 17:55:20|23960.7|23948.7|23959.5|23947.5|23963.1|23951.1|23950.7|23938.7|43
1761155730000|2025-10-22 17:55:30|23958.7|23946.7|23965.4|23953.4|23965.4|23953.4|23957.9|23945.9|12
1761155740000|2025-10-22 17:55:40|23965.8|23953.8|23980.8|23968.8|23988.2|23976.2|23965.8|23953.8|24
1761155750000|2025-10-22 17:55:50|23980|23968|23993.3|23981.3|23996.6|23984.6|23977.4|23965.4|39
1761155760000|2025-10-22 17:56:00|23992.5|23980.5|23997.9|23985.9|24002.4|23990.4|23991.2|23979.2|44
1761155770000|2025-10-22 17:56:10|23997.4|23985.4|23998.7|23986.7|24000.7|23988.7|23994.5|23982.5|35
1761155780000|2025-10-22 17:56:20|23997.3|23985.3|23987.9|23975.9|23997.3|23985.3|23986.6|23974.6|23
1761155790000|2025-10-22 17:56:30|23989.1|23977.1|24006.6|23994.6|24007|23995|23986.6|23974.6|103
1761155800000|2025-10-22 17:56:40|24006.2|23994.2|24022|24010|24022|24010|24006.2|23994.2|73
1761155810000|2025-10-22 17:56:50|24019.8|24007.8|24011.2|23999.2|24019.8|24007.8|24009.7|23997.7|35
1761155820000|2025-10-22 17:57:00|24010.7|23998.7|24007.3|23995.3|24016.1|24004.1|24006.9|23994.9|19
1761155830000|2025-10-22 17:57:10|24006.9|23994.9|24003.7|23991.7|24012|24000|24003.7|23991.7|25
1761155840000|2025-10-22 17:57:20|24002.4|23990.4|24000.7|23988.7|24004.5|23992.5|24000.7|23988.7|10
1761155850000|2025-10-22 17:57:30|23999|23987|23997.8|23985.8|24000.3|23988.3|23997.8|23985.8|9
1761155860000|2025-10-22 17:57:40|23996.9|23984.9|23991.5|23979.5|23998.7|23986.7|23990.3|23978.3|28
1761155870000|2025-10-22 17:57:50|23990.3|23978.3|23985.3|23973.3|23990.7|23978.7|23983.2|23971.2|63
1761155880000|2025-10-22 17:58:00|23988.2|23976.2|23992.3|23980.3|23992.3|23980.3|23988.2|23976.2|14
1761155890000|2025-10-22 17:58:10|23990.3|23978.3|23984.8|23972.8|23990.3|23978.3|23984.8|23972.8|24
1761155900000|2025-10-22 17:58:20|23984|23972|23989.8|23977.8|23990.7|23978.7|23984|23972|31
1761155910000|2025-10-22 17:58:30|23992.7|23980.7|23987.3|23975.3|23994.4|23982.4|23987.3|23975.3|21
1761155920000|2025-10-22 17:58:40|23986.5|23974.5|23990.6|23978.6|23990.6|23978.6|23985.6|23973.6|48
1761155930000|2025-10-22 17:58:50|23991.4|23979.4|23992.3|23980.3|23993.1|23981.1|23989.6|23977.6|17
1761155940000|2025-10-22 17:59:00|23989.7|23977.7|23974.6|23962.6|23989.7|23977.7|23973.8|23961.8|104
1761155950000|2025-10-22 17:59:10|23975.5|23963.5|23975.1|23963.1|23978.4|23966.4|23974.7|23962.7|31
1761155960000|2025-10-22 17:59:20|23974.6|23962.6|23975.5|23963.5|23977.2|23965.2|23973|23961|79
1761155970000|2025-10-22 17:59:30|23976.3|23964.3|24013.8|24001.8|24021.7|24009.7|23976.3|23964.3|183
1761155980000|2025-10-22 17:59:40|24012.6|24000.6|24018.1|24006.1|24025.1|24013.1|24010.4|23998.4|94
1761155990000|2025-10-22 17:59:50|24016.9|24004.9|24013|24001|24018.1|24006.1|24012.2|24000.2|109
1761156000000|2025-10-22 18:00:00|24011|23999|24018.5|24006.5|24018.5|24006.5|24010.5|23998.5|38
1761156010000|2025-10-22 18:00:10|24019.4|24007.4|24017.4|24005.4|24021.1|24009.1|24017|24005|67
1761156020000|2025-10-22 18:00:20|24019.5|24007.5|24012.8|24000.8|24019.5|24007.5|24012.8|24000.8|22
1761156030000|2025-10-22 18:00:30|24013.2|24001.2|24019.5|24007.5|24025.8|24013.8|24013.2|24001.2|78
1761156040000|2025-10-22 18:00:40|24018.6|24006.6|24026.6|24014.6|24027|24015|24018.2|24006.2|33
1761156050000|2025-10-22 18:00:50|24027.5|24015.5|24043.7|24031.7|24044.2|24032.2|24027.5|24015.5|56
1761156060000|2025-10-22 18:01:00|24042|24030|24030.3|24018.3|24042|24030|24030.3|24018.3|24
1761156070000|2025-10-22 18:01:10|24031.6|24019.6|24032|24020|24035.7|24023.7|24031.6|24019.6|16
1761156080000|2025-10-22 18:01:20|24032.8|24020.8|24034.5|24022.5|24034.8|24022.8|24032.8|24020.8|14
1761156090000|2025-10-22 18:01:30|24035.3|24023.3|24034.5|24022.5|24035.3|24023.3|24033.6|24021.6|14
1761156100000|2025-10-22 18:01:40|24034|24022|24032.8|24020.8|24034|24022|24032.8|24020.8|10
1761156110000|2025-10-22 18:01:50|24032.3|24020.3|24033.1|24021.1|24033.1|24021.1|24032.3|24020.3|21
1761156120000|2025-10-22 18:02:00|24034.4|24022.4|24052|24040|24052|24040|24034.4|24022.4|17
1761156130000|2025-10-22 18:02:10|24050.3|24038.3|24046.2|24034.2|24051.1|24039.1|24046.2|24034.2|18
1761156140000|2025-10-22 18:02:20|24045.7|24033.7|24044.1|24032.1|24045.7|24033.7|24040.3|24028.3|10
1761156150000|2025-10-22 18:02:30|24033.6|24021.6|24033.6|24021.6|24034|24022|24032.8|24020.8|6
1761156160000|2025-10-22 18:02:40|24034|24022|24033.6|24021.6|24034|24022|24033.6|24021.6|0
1761156170000|2025-10-22 18:02:50|24036.5|24024.5|24032.3|24020.3|24039.8|24027.8|24032.3|24020.3|14
1761156180000|2025-10-22 18:03:00|24033.1|24021.1|24033.6|24021.6|24033.6|24021.6|24033.1|24021.1|6
1761156190000|2025-10-22 18:03:10|24036.1|24024.1|24028.6|24016.6|24036.1|24024.1|24028.6|24016.6|14
1761156200000|2025-10-22 18:03:20|24029|24017|24028.6|24016.6|24029.8|24017.8|24028.6|24016.6|2
1761156210000|2025-10-22 18:03:30|24023.6|24011.6|24025.6|24013.6|24026.1|24014.1|24023.6|24011.6|8
1761156220000|2025-10-22 18:03:40|24026.1|24014.1|24036.1|24024.1|24036.1|24024.1|24026.1|24014.1|17
1761156230000|2025-10-22 18:03:50|24036.9|24024.9|24034.8|24022.8|24036.9|24024.9|24032.8|24020.8|23
1761156240000|2025-10-22 18:04:00|24030.8|24018.8|24023.1|24011.1|24030.8|24018.8|24023.1|24011.1|26
1761156250000|2025-10-22 18:04:10|24022.7|24010.7|24026.4|24014.4|24028.9|24016.9|24021.9|24009.9|15
1761156260000|2025-10-22 18:04:20|24026|24014|24019.4|24007.4|24026|24014|24019.4|24007.4|4
1761156270000|2025-10-22 18:04:30|24018.9|24006.9|24022.7|24010.7|24023.1|24011.1|24018.9|24006.9|2
1761156280000|2025-10-22 18:04:40|24023.9|24011.9|24032.7|24020.7|24033.1|24021.1|24023.9|24011.9|9
1761156290000|2025-10-22 18:04:50|24033.9|24021.9|24026.4|24014.4|24038.5|24026.5|24026.4|24014.4|41
1761226200000|2025-10-23 13:30:00|24074|24062|24089.7|24077.7|24095.1|24083.1|24063.6|24051.6|110
1761226210000|2025-10-23 13:30:10|24085.6|24073.6|24072.9|24060.9|24090.5|24078.5|24066|24054|176
1761226220000|2025-10-23 13:30:20|24072.1|24060.1|24088.7|24076.7|24106|24094|24070.1|24058.1|117
1761226230000|2025-10-23 13:30:30|24089.6|24077.6|24112.8|24100.8|24120.7|24108.7|24089.6|24077.6|109
1761226240000|2025-10-23 13:30:40|24113.2|24101.2|24137.4|24125.4|24141.2|24129.2|24113.2|24101.2|135
1761226250000|2025-10-23 13:30:50|24134.5|24122.5|24134.6|24122.6|24158.5|24146.5|24126.6|24114.6|75
1761226260000|2025-10-23 13:31:00|24134.1|24122.1|24149.4|24137.4|24152.8|24140.8|24134.1|24122.1|84
1761226270000|2025-10-23 13:31:10|24146.1|24134.1|24164.1|24152.1|24168.4|24156.4|24136.5|24124.5|80
1761226280000|2025-10-23 13:31:20|24163.7|24151.7|24138.5|24126.5|24177.4|24165.4|24138.5|24126.5|113
1761226290000|2025-10-23 13:31:30|24137.3|24125.3|24153.5|24141.5|24159|24147|24132.3|24120.3|115
1761226300000|2025-10-23 13:31:40|24147|24135|24168.3|24156.3|24173.4|24161.4|24138.5|24126.5|98
1761226310000|2025-10-23 13:31:50|24163.7|24151.7|24154.1|24142.1|24178.1|24166.1|24154.1|24142.1|90
1761226320000|2025-10-23 13:32:00|24155.4|24143.4|24177.8|24165.8|24181.6|24169.6|24154.7|24142.7|51
1761226330000|2025-10-23 13:32:10|24178.6|24166.6|24224|24212|24224.2|24212.2|24178.3|24164.9|77
1761226340000|2025-10-23 13:32:20|24228.7|24216.7|24221.4|24209.4|24233.7|24221.7|24217.5|24205.5|63
1761226350000|2025-10-23 13:32:30|24223.9|24211.9|24220.6|24208.6|24230|24218|24218.5|24206.5|79
1761226360000|2025-10-23 13:32:40|24220.3|24208.3|24227.9|24215.9|24230.4|24218.4|24220.3|24208.3|53
1761226370000|2025-10-23 13:32:50|24230.4|24218.4|24227.5|24215.5|24240.4|24228.4|24218.7|24206.7|40
1761226380000|2025-10-23 13:33:00|24230.4|24218.4|24228.1|24216.1|24238.4|24226.4|24226.4|24214.4|96
1761226390000|2025-10-23 13:33:10|24228.5|24216.5|24217.8|24205.8|24235.3|24223.3|24216.4|24204.4|44
1761226400000|2025-10-23 13:33:20|24219.2|24207.2|24217.9|24205.9|24222.9|24210.9|24215.9|24203.9|31
1761226410000|2025-10-23 13:33:30|24218.4|24206.4|24219.7|24207.7|24223.5|24211.5|24217.3|24205.3|24
1761226420000|2025-10-23 13:33:40|24220.9|24208.9|24220.4|24208.4|24222.9|24210.9|24217|24205|39
1761226430000|2025-10-23 13:33:50|24222.5|24210.5|24231.4|24219.4|24235.4|24223.4|24219|24207|29
1761226440000|2025-10-23 13:34:00|24232.2|24220.2|24261.4|24249.4|24261.4|24249.4|24232.2|24220.2|62
1761226450000|2025-10-23 13:34:10|24262.3|24250.3|24266.7|24254.7|24269.2|24257.2|24261|24249|67
1761226460000|2025-10-23 13:34:20|24265|24253|24258.9|24246.9|24267.8|24255.8|24253.7|24241.7|47
1761226470000|2025-10-23 13:34:30|24262.2|24250.2|24256.4|24244.4|24262.6|24250.6|24252.3|24240.3|21
1761226480000|2025-10-23 13:34:40|24258.1|24246.1|24263.7|24251.7|24268.2|24256.2|24256|24244|33
1761226490000|2025-10-23 13:34:50|24263.2|24251.2|24274.7|24262.7|24274.7|24262.7|24262|24250|92
1761226500000|2025-10-23 13:35:00|24273.9|24261.9|24282|24270|24284.5|24272.5|24265|24253|155
1761226510000|2025-10-23 13:35:10|24282.5|24270.5|24270.9|24258.9|24282.9|24270.9|24268.4|24256.4|43
1761226520000|2025-10-23 13:35:20|24271.4|24259.4|24268.9|24256.9|24278.9|24266.9|24264.5|24252.5|25
1761226530000|2025-10-23 13:35:30|24271.8|24259.8|24266.4|24254.4|24273.9|24261.9|24265.6|24253.6|13
1761226540000|2025-10-23 13:35:40|24268.5|24256.5|24264.3|24252.3|24269.7|24257.7|24264.3|24252.3|20
1761226550000|2025-10-23 13:35:50|24266.2|24254.2|24225.9|24213.9|24266.8|24254.8|24225.4|24213.4|36
1761226560000|2025-10-23 13:36:00|24227.9|24215.9|24217.5|24205.5|24230.4|24218.4|24215.6|24203.6|66
1761226570000|2025-10-23 13:36:10|24215.4|24203.4|24227.3|24215.3|24227.3|24215.3|24214.2|24202.2|37
1761226580000|2025-10-23 13:36:20|24228.5|24216.5|24249.3|24237.3|24251|24239|24227.3|24215.3|58
1761226590000|2025-10-23 13:36:30|24252.3|24240.3|24250.6|24238.6|24252.6|24240.6|24249.8|24237.8|11
1761226600000|2025-10-23 13:36:40|24248.9|24236.9|24252.9|24240.9|24252.9|24240.9|24247.6|24235.6|13
1761226610000|2025-10-23 13:36:50|24256.7|24244.7|24272.2|24260.2|24272.5|24260.5|24256.7|24244.7|24
1761226620000|2025-10-23 13:37:00|24271.7|24259.7|24278.1|24266.1|24278.5|24266.5|24270.1|24258.1|51
1761226630000|2025-10-23 13:37:10|24276|24264|24270.7|24258.7|24279|24267|24260.9|24248.9|65
1761226640000|2025-10-23 13:37:20|24268.7|24256.7|24270.3|24258.3|24274.9|24262.9|24268.7|24256.7|21
1761226650000|2025-10-23 13:37:30|24271|24259|24249.8|24237.8|24272|24260|24249|24237|32
1761226660000|2025-10-23 13:37:40|24248.9|24236.9|24249.3|24237.3|24250.6|24238.6|24247.6|24235.6|38
1761226670000|2025-10-23 13:37:50|24242.3|24230.3|24230.1|24218.1|24242.3|24230.3|24230.1|24218.1|45
1761226680000|2025-10-23 13:38:00|24230.9|24218.9|24221.6|24209.6|24230.9|24218.9|24217.9|24205.9|35
1761226690000|2025-10-23 13:38:10|24220.7|24208.7|24225.1|24213.1|24225.1|24213.1|24218.4|24206.4|15
1761226700000|2025-10-23 13:38:20|24224.3|24212.3|24219.1|24207.1|24226|24214|24218.4|24206.4|29
1761226710000|2025-10-23 13:38:30|24220.4|24208.4|24208.2|24196.2|24220.4|24208.4|24204.1|24192.1|59
1761226720000|2025-10-23 13:38:40|24215.7|24203.7|24214|24202|24224.5|24212.5|24213.2|24201.2|40
1761226730000|2025-10-23 13:38:50|24214.5|24202.5|24202.3|24190.3|24214.8|24202.8|24202|24190|20
1761226740000|2025-10-23 13:39:00|24201.8|24189.8|24199.8|24187.8|24206.8|24194.8|24199.3|24187.3|27
1761226750000|2025-10-23 13:39:10|24202.3|24190.3|24217.3|24205.3|24217.3|24205.3|24199|24187|12
1761226760000|2025-10-23 13:39:20|24219.8|24207.8|24219.8|24207.8|24219.8|24207.8|24214.8|24202.8|11
1761226770000|2025-10-23 13:39:30|24221.4|24209.4|24214.3|24202.3|24222.3|24210.3|24212.3|24200.3|13
1761226780000|2025-10-23 13:39:40|24213.5|24201.5|24211.4|24199.4|24213.5|24201.5|24205.6|24193.6|23
1761226790000|2025-10-23 13:39:50|24210.4|24198.4|24211.4|24199.4|24212.9|24200.9|24208.9|24196.9|15
1761226800000|2025-10-23 13:40:00|24211.8|24199.8|24214.8|24202.8|24216.8|24204.8|24208.5|24196.5|5
1761226810000|2025-10-23 13:40:10|24213.4|24201.4|24216.4|24204.4|24216.7|24204.7|24209.7|24197.7|14
1761226820000|2025-10-23 13:40:20|24215.1|24203.1|24225.9|24213.9|24228.9|24216.9|24215.1|24203.1|21
1761226830000|2025-10-23 13:40:30|24226.4|24214.4|24222.5|24210.5|24228.4|24216.4|24217.5|24205.5|21
1761226840000|2025-10-23 13:40:40|24222.9|24210.9|24224.5|24212.5|24228.6|24216.6|24222|24210|9
1761226850000|2025-10-23 13:40:50|24222|24210|24212.5|24200.5|24222|24210|24212|24200|9
1761226860000|2025-10-23 13:41:00|24211.2|24199.2|24211.6|24199.6|24217|24205|24210|24196.9|20
1761226870000|2025-10-23 13:41:10|24212|24200|24197|24185|24212.5|24200.5|24196.6|24184.6|26
1761226880000|2025-10-23 13:41:20|24196.6|24184.6|24193.7|24181.7|24200.1|24188.1|24190.4|24178.4|34
1761226890000|2025-10-23 13:41:30|24194.2|24182.2|24195.4|24183.4|24199.7|24187.7|24190.8|24178.8|61
1761226900000|2025-10-23 13:41:40|24197.9|24185.9|24202.9|24190.9|24205.4|24193.4|24197.9|24185.9|5
1761226910000|2025-10-23 13:41:50|24203.7|24191.7|24209.5|24197.5|24209.5|24197.5|24203.7|24191.7|6
1761226920000|2025-10-23 13:42:00|24214.7|24202.7|24222.5|24210.5|24223.3|24211.3|24211.2|24199.2|25
1761226930000|2025-10-23 13:42:10|24221.6|24209.6|24224.5|24212.5|24224.5|24212.5|24213.3|24201.3|8
1761226940000|2025-10-23 13:42:20|24223.3|24211.3|24217|24205|24223.3|24211.3|24217|24205|10
1761226950000|2025-10-23 13:42:30|24220.8|24208.8|24218.4|24206.4|24222.5|24210.5|24215.4|24203.4|10
1761226960000|2025-10-23 13:42:40|24217.9|24205.9|24216.7|24204.7|24220.4|24208.4|24216.7|24204.7|22
1761226970000|2025-10-23 13:42:50|24213.4|24201.4|24221.7|24209.7|24221.7|24209.7|24212.9|24200.9|16
1761226980000|2025-10-23 13:43:00|24230.4|24218.4|24246.4|24234.4|24247.6|24235.6|24230.4|24218.4|77
1761226990000|2025-10-23 13:43:10|24250.8|24238.8|24255.4|24243.4|24257.9|24245.9|24250.8|24238.8|18
1761227000000|2025-10-23 13:43:20|24255.9|24243.9|24245|24233|24255.9|24243.9|24244.2|24232.2|13
1761227010000|2025-10-23 13:43:30|24246.6|24234.6|24245.8|24233.8|24256.6|24244.6|24244.5|24232.5|21
1761227020000|2025-10-23 13:43:40|24245.3|24233.3|24257|24245|24257|24245|24244.5|24232.5|8
1761227030000|2025-10-23 13:43:50|24257.8|24245.8|24237|24225|24258.3|24246.3|24232.8|24220.8|12
1761227040000|2025-10-23 13:44:00|24239.1|24227.1|24237.3|24225.3|24242|24230|24237.3|24225.3|12
1761227050000|2025-10-23 13:44:10|24238.1|24226.1|24248.6|24236.6|24248.6|24236.6|24238.1|24226.1|26
1761227060000|2025-10-23 13:44:20|24249.1|24237.1|24247|24235|24249.8|24237.8|24241.9|24229.9|6
1761227070000|2025-10-23 13:44:30|24247.3|24235.3|24212.5|24200.5|24247.3|24235.3|24212.5|24200.5|39
1761227080000|2025-10-23 13:44:40|24212|24200|24216.6|24204.6|24216.6|24204.6|24207.3|24195.3|10
1761227090000|2025-10-23 13:44:50|24217|24205|24226.1|24214.1|24226.1|24214.1|24212.8|24200.8|14
1761227100000|2025-10-23 13:45:00|24227.8|24215.8|24241.1|24229.1|24241.1|24229.1|24227.8|24215.8|16
1761227110000|2025-10-23 13:45:10|24239.1|24227.1|24243.6|24231.6|24245.3|24233.3|24233.1|24221.1|66
1761227120000|2025-10-23 13:45:20|24246.1|24234.1|24252|24240|24254.5|24242.5|24246.1|24234.1|22
1761227130000|2025-10-23 13:45:30|24251.1|24239.1|24252.9|24240.9|24252.9|24240.9|24247.5|24235.5|13
1761227140000|2025-10-23 13:45:40|24251.2|24239.2|24248.4|24236.4|24252.9|24240.9|24248.4|24236.4|6
1761227150000|2025-10-23 13:45:50|24250.9|24238.9|24256.4|24244.4|24256.4|24244.4|24245.9|24233.9|12
1761227160000|2025-10-23 13:46:00|24255.4|24243.4|24251.4|24239.4|24255.4|24243.4|24251.4|24239.4|11
1761227170000|2025-10-23 13:46:10|24252.3|24240.3|24247.9|24235.9|24257.6|24245.6|24247.9|24235.9|39
1761227180000|2025-10-23 13:46:20|24249.2|24237.2|24255|24243|24255|24243|24248.4|24236.4|5
1761227190000|2025-10-23 13:46:30|24254.5|24242.5|24248.4|24236.4|24256.7|24244.7|24248.4|24236.4|21
1761227200000|2025-10-23 13:46:40|24247.9|24235.9|24252.9|24240.9|24252.9|24240.9|24244.2|24232.2|10
1761227210000|2025-10-23 13:46:50|24252.2|24240.2|24249.7|24237.7|24253.4|24241.4|24249.7|24237.7|9
1761227220000|2025-10-23 13:47:00|24251.2|24239.2|24251.7|24239.7|24251.7|24239.7|24250.9|24238.9|5
1761227230000|2025-10-23 13:47:10|24250.4|24238.4|24244.2|24232.2|24250.4|24238.4|24244.2|24232.2|13
1761227240000|2025-10-23 13:47:20|24246.7|24234.7|24244.2|24232.2|24247.9|24235.9|24244.2|24232.2|6
1761227250000|2025-10-23 13:47:30|24247.5|24235.5|24243.7|24231.7|24247.5|24235.5|24243.7|24231.7|16
1761227260000|2025-10-23 13:47:40|24244.5|24232.5|24245.8|24233.8|24247.8|24235.8|24244.5|24232.5|26
1761227270000|2025-10-23 13:47:50|24246.2|24234.2|24243|24231|24251.4|24239.4|24243|24231|92
1761227280000|2025-10-23 13:48:00|24243.8|24231.8|24254.2|24242.2|24256.7|24244.7|24243.8|24231.8|15
1761227290000|2025-10-23 13:48:10|24256.1|24244.1|24249.7|24237.7|24256.7|24244.7|24249.7|24237.7|15
1761227300000|2025-10-23 13:48:20|24250.5|24238.5|24265|24253|24265|24253|24250|24238|53
1761227310000|2025-10-23 13:48:30|24266|24254|24269.2|24257.2|24273.5|24261.5|24264.2|24252.2|39
1761227320000|2025-10-23 13:48:40|24268|24256|24260.2|24248.2|24268|24256|24254.2|24242.2|45
1761227330000|2025-10-23 13:48:50|24261.1|24249.1|24253.9|24241.9|24262.7|24250.7|24252.7|24240.7|9
1761227340000|2025-10-23 13:49:00|24254.8|24242.8|24267.7|24255.7|24267.7|24255.7|24254.8|24242.8|18
1761227350000|2025-10-23 13:49:10|24263.9|24251.9|24261.6|24249.6|24266.4|24254.4|24261.6|24249.6|30
1761227360000|2025-10-23 13:49:20|24263.1|24251.1|24258.1|24246.1|24263.6|24251.6|24258.1|24246.1|7
1761227370000|2025-10-23 13:49:30|24259.8|24247.8|24266.1|24254.1|24267.3|24255.3|24259.4|24247.4|12
1761227380000|2025-10-23 13:49:40|24266.6|24254.6|24268.6|24256.6|24269.4|24257.4|24266.1|24254.1|9
1761227390000|2025-10-23 13:49:50|24267.8|24255.8|24268.1|24256.1|24268.1|24256.1|24267.3|24255.3|1
1761227400000|2025-10-23 13:50:00|24268.6|24256.6|24266.6|24254.6|24268.6|24256.6|24263.1|24251.1|8
1761227410000|2025-10-23 13:50:10|24269.1|24257.1|24266.1|24254.1|24271.1|24259.1|24265.3|24253.3|7
1761227420000|2025-10-23 13:50:20|24268.3|24256.3|24270.6|24258.6|24271.6|24259.6|24268.3|24256.3|24
1761227430000|2025-10-23 13:50:30|24269.8|24257.8|24261.4|24249.4|24270.6|24258.6|24260.2|24248.2|31
1761227440000|2025-10-23 13:50:40|24261.9|24249.9|24251.7|24239.7|24261.9|24249.9|24251|24239|11
1761227450000|2025-10-23 13:50:50|24252.2|24240.2|24255.6|24243.6|24257.2|24245.2|24250.5|24238.5|12
1761227460000|2025-10-23 13:51:00|24257.7|24245.7|24259.2|24247.2|24259.2|24247.2|24257.2|24245.2|7
1761227470000|2025-10-23 13:51:10|24260.5|24248.5|24260.5|24248.5|24260.5|24248.5|24259.2|24247.2|4
1761227480000|2025-10-23 13:51:20|24261.7|24249.7|24257.7|24245.7|24263.5|24251.5|24257.2|24245.2|10
1761227490000|2025-10-23 13:51:30|24256.9|24244.9|24252.7|24240.7|24257.2|24245.2|24252.2|24240.2|10
1761227500000|2025-10-23 13:51:40|24252.2|24240.2|24252.7|24240.7|24252.7|24240.7|24249.4|24237.4|4
1761227510000|2025-10-23 13:51:50|24253.1|24241.1|24250.6|24238.6|24253.6|24241.6|24246.1|24234.1|29
1761227520000|2025-10-23 13:52:00|24249.8|24237.8|24251.1|24239.1|24255.6|24243.6|24249.8|24237.8|11
1761227530000|2025-10-23 13:52:10|24249.8|24237.8|24251.6|24239.6|24251.6|24239.6|24249.8|24237.8|13
1761227540000|2025-10-23 13:52:20|24252|24240|24248.1|24236.1|24253.6|24241.6|24246.1|24234.1|18
1761227550000|2025-10-23 13:52:30|24249.5|24237.5|24249.8|24237.8|24250.6|24238.6|24248.6|24236.6|9
1761227560000|2025-10-23 13:52:40|24251.1|24239.1|24245.6|24233.6|24251.1|24239.1|24244.8|24232.8|10
1761227570000|2025-10-23 13:52:50|24246.6|24234.6|24248.6|24236.6|24248.6|24236.6|24246.1|24234.1|3
1761227580000|2025-10-23 13:53:00|24247|24235|24251.9|24239.9|24251.9|24239.9|24246.1|24234.1|4
1761227590000|2025-10-23 13:53:10|24251.1|24239.1|24252.3|24240.3|24253.1|24241.1|24251.1|24239.1|8
1761227600000|2025-10-23 13:53:20|24251.9|24239.9|24251.9|24239.9|24251.9|24239.9|24249.1|24237.1|9
1761227610000|2025-10-23 13:53:30|24251.1|24239.1|24251.4|24239.4|24252.3|24240.3|24248.1|24236.1|7
1761227620000|2025-10-23 13:53:40|24253.5|24241.5|24258.9|24246.9|24258.9|24246.9|24253.5|24241.5|12
1761227630000|2025-10-23 13:53:50|24269.4|24257.4|24266.6|24254.6|24270.2|24258.2|24265.2|24253.2|56
1761227640000|2025-10-23 13:54:00|24267|24255|24270.8|24258.8|24273.3|24261.3|24265.3|24253.3|50
1761227650000|2025-10-23 13:54:10|24273.3|24261.3|24268.9|24256.9|24274.2|24262.2|24268.7|24256.7|51
1761227660000|2025-10-23 13:54:20|24268.4|24256.4|24272.6|24260.6|24275.1|24263.1|24268.4|24256.4|7
1761227670000|2025-10-23 13:54:30|24275.1|24263.1|24270.9|24258.9|24279.7|24267.7|24270.9|24258.9|44
1761227680000|2025-10-23 13:54:40|24271.4|24259.4|24272.6|24260.6|24273.4|24261.4|24271.4|24259.4|5
1761227690000|2025-10-23 13:54:50|24271.8|24259.8|24276.4|24264.4|24278.4|24266.4|24271.8|24259.8|11
1761227700000|2025-10-23 13:55:00|24275.1|24263.1|24266.2|24254.2|24275.1|24263.1|24266.2|24254.2|23
1761227710000|2025-10-23 13:55:10|24265.7|24253.7|24266.2|24254.2|24267.4|24255.4|24265.4|24253.4|14
1761227720000|2025-10-23 13:55:20|24264.8|24252.8|24259.6|24247.6|24264.8|24252.8|24258.8|24246.8|15
1761227730000|2025-10-23 13:55:30|24257.6|24245.6|24251.6|24239.6|24257.6|24245.6|24251.6|24239.6|5
1761227740000|2025-10-23 13:55:40|24253.2|24241.2|24256.2|24244.2|24256.6|24244.6|24253.2|24241.2|5
1761227750000|2025-10-23 13:55:50|24256.6|24244.6|24250.3|24238.3|24256.6|24244.6|24250.3|24238.3|3
1761227760000|2025-10-23 13:56:00|24252.8|24240.8|24248.7|24236.7|24253.2|24241.2|24248.7|24236.7|7
1761227770000|2025-10-23 13:56:10|24249.1|24237.1|24230.7|24218.7|24258.7|24246.7|24230.7|24218.7|16
1761227780000|2025-10-23 13:56:20|24230.3|24218.3|24233.2|24221.2|24235.7|24223.7|24229.9|24217.9|22
1761227790000|2025-10-23 13:56:30|24232|24220|24232|24220|24233.2|24221.2|24227|24215|18
1761227800000|2025-10-23 13:56:40|24230.7|24218.7|24220.9|24208.9|24230.7|24218.7|24218.4|24206.4|24
1761227810000|2025-10-23 13:56:50|24223.1|24211.1|24221.8|24209.8|24224.3|24212.3|24221|24209|8
1761227820000|2025-10-23 13:57:00|24222.3|24210.3|24218.5|24206.5|24222.3|24210.3|24218.5|24206.5|4
1761227830000|2025-10-23 13:57:10|24219.3|24207.3|24217.3|24205.3|24222.3|24210.3|24217.3|24205.3|14
1761227840000|2025-10-23 13:57:20|24216.8|24204.8|24210.9|24198.9|24217.3|24205.3|24210.1|24198.1|34
1761227850000|2025-10-23 13:57:30|24208.9|24196.9|24223.9|24211.9|24223.9|24211.9|24208.4|24196.4|8
1761227860000|2025-10-23 13:57:40|24223.4|24211.4|24228.4|24216.4|24229.3|24217.3|24221.4|24209.4|6
1761227870000|2025-10-23 13:57:50|24229.3|24217.3|24227.2|24215.2|24230.1|24218.1|24227.2|24215.2|4
1761227880000|2025-10-23 13:58:00|24226.4|24214.4|24226.4|24214.4|24227.2|24215.2|24222.2|24210.2|5
1761227890000|2025-10-23 13:58:10|24226.8|24214.8|24229.3|24217.3|24230.9|24218.9|24225.1|24213.1|25
1761227900000|2025-10-23 13:58:20|24228.5|24216.5|24221.4|24209.4|24228.5|24216.5|24221.4|24209.4|8
1761227910000|2025-10-23 13:58:30|24220.6|24208.6|24219.3|24207.3|24220.6|24208.6|24213.9|24201.9|16
1761227920000|2025-10-23 13:58:40|24221.7|24209.7|24221.8|24209.8|24226.8|24214.8|24221.4|24209.4|19
1761227930000|2025-10-23 13:58:50|24222.3|24210.3|24226.8|24214.8|24229.3|24217.3|24222.3|24210.3|9
1761227940000|2025-10-23 13:59:00|24224.3|24212.3|24226.4|24214.4|24226.8|24214.8|24224.3|24212.3|12
1761227950000|2025-10-23 13:59:10|24227.6|24215.6|24226.4|24214.4|24228.9|24216.9|24226.4|24214.4|3
1761227960000|2025-10-23 13:59:20|24227.2|24215.2|24237.3|24225.3|24237.3|24225.3|24227.2|24215.2|6
1761227970000|2025-10-23 13:59:30|24236.4|24224.4|24229.3|24217.3|24236.8|24224.8|24228.9|24216.9|5
1761227980000|2025-10-23 13:59:40|24228.9|24216.9|24230.1|24218.1|24230.9|24218.9|24225.9|24213.9|6
1761227990000|2025-10-23 13:59:50|24229.3|24217.3|24227.9|24215.9|24230.9|24218.9|24226.7|24214.7|4
1761228000000|2025-10-23 14:00:00|24231.6|24219.6|24208.6|24196.6|24233.1|24221.1|24205.2|24193.2|40
1761228010000|2025-10-23 14:00:10|24210.2|24198.2|24210.6|24198.6|24211.1|24199.1|24207.3|24195.3|7
1761228020000|2025-10-23 14:00:20|24208.6|24196.6|24218.1|24206.1|24219.1|24207.1|24208.6|24196.6|8
1761228030000|2025-10-23 14:00:30|24219.7|24207.7|24215.2|24203.2|24220.2|24208.2|24215.2|24203.2|2
1761228040000|2025-10-23 14:00:40|24214.7|24202.7|24218.5|24206.5|24218.5|24206.5|24213.1|24201.1|22
1761228050000|2025-10-23 14:00:50|24218.9|24206.9|24215.6|24203.6|24218.9|24206.9|24213.1|24201.1|14
1761228060000|2025-10-23 14:01:00|24214.1|24202.1|24212.7|24200.7|24217.7|24205.7|24212.7|24200.7|5
1761228070000|2025-10-23 14:01:10|24214.2|24202.2|24217.2|24205.2|24218.1|24206.1|24207.2|24195.2|13
1761228080000|2025-10-23 14:01:20|24215.2|24203.2|24226|24214|24226|24214|24214.7|24202.7|4
1761228090000|2025-10-23 14:01:30|24226.4|24214.4|24227.2|24215.2|24227.2|24215.2|24220.2|24208.2|6
1761228100000|2025-10-23 14:01:40|24225.2|24213.2|24229.2|24217.2|24229.2|24217.2|24219.7|24207.7|6
1761228110000|2025-10-23 14:01:50|24230.5|24218.5|24234.2|24222.2|24234.7|24222.7|24226.7|24214.7|5
1761228120000|2025-10-23 14:02:00|24235.8|24223.8|24226.7|24214.7|24236.3|24224.3|24226.7|24214.7|6
1761228130000|2025-10-23 14:02:10|24226.3|24214.3|24226.3|24214.3|24226.3|24214.3|24225|24213|9
1761228140000|2025-10-23 14:02:20|24225.5|24213.5|24222.9|24210.9|24226.3|24214.3|24222.9|24210.9|16
1761228150000|2025-10-23 14:02:30|24224.6|24212.6|24232.9|24220.9|24232.9|24220.9|24224.6|24212.6|3
1761228160000|2025-10-23 14:02:40|24232.1|24220.1|24232.9|24220.9|24232.9|24220.9|24231.6|24219.6|0
1761228170000|2025-10-23 14:02:50|||||||||2
1761228180000|2025-10-23 14:03:00|24234.1|24222.1|24233.3|24221.3|24234.1|24222.1|24233.3|24221.3|4
1761228190000|2025-10-23 14:03:10|24232.9|24220.9|24233.3|24221.3|24234.6|24222.6|24232.1|24220.1|8
1761228200000|2025-10-23 14:03:20|24232.9|24220.9|24229.1|24217.1|24234.6|24222.6|24229.1|24217.1|10
1761228210000|2025-10-23 14:03:30|24227.9|24215.9|24229.6|24217.6|24230.8|24218.8|24227.9|24215.9|7
1761228220000|2025-10-23 14:03:40|24230.4|24218.4|24234.6|24222.6|24234.6|24222.6|24229.6|24217.6|6
1761228230000|2025-10-23 14:03:50|24236.1|24224.1|24233.8|24221.8|24236.6|24224.6|24233.8|24221.8|7
1761228240000|2025-10-23 14:04:00|24233.3|24221.3|24234.1|24222.1|24234.1|24222.1|24232.1|24220.1|4
1761228250000|2025-10-23 14:04:10|24234.6|24222.6|24242.7|24230.7|24244.2|24232.2|24234.6|24222.6|34
1761228260000|2025-10-23 14:04:20|24243.5|24231.5|24237.7|24225.7|24243.5|24231.5|24237.7|24225.7|6
1761228270000|2025-10-23 14:04:30|24236.9|24224.9|24237.7|24225.7|24237.7|24225.7|24236.9|24224.9|4
1761228280000|2025-10-23 14:04:40|24238.5|24226.5|24222.7|24210.7|24238.9|24226.9|24214.7|24202.7|29
1761228290000|2025-10-23 14:04:50|24222.2|24210.2|24218.6|24206.6|24223.5|24211.5|24214.4|24202.4|17
1761228300000|2025-10-23 14:05:00|24217.8|24205.8|24219.7|24207.7|24221.9|24209.9|24210.2|24198.2|22
1761228310000|2025-10-23 14:05:10|24218.9|24206.9|24236.1|24224.1|24237.3|24225.3|24217.7|24205.7|29
1761228320000|2025-10-23 14:05:20|24236.4|24224.4|24229.4|24217.4|24236.4|24224.4|24228.1|24216.1|6
1761228330000|2025-10-23 14:05:30|24228.6|24216.6|24231.1|24219.1|24233.6|24221.6|24228.6|24216.6|6
1761228340000|2025-10-23 14:05:40|24237.3|24225.3|24233.6|24221.6|24237.3|24225.3|24231.1|24219.1|6
1761228350000|2025-10-23 14:05:50|24229|24217|24227.7|24215.7|24237|24225|24226.9|24214.9|25
1761228360000|2025-10-23 14:06:00|24225.6|24213.6|24219.8|24207.8|24226.4|24214.4|24218.1|24206.1|3
1761228370000|2025-10-23 14:06:10|24218.3|24206.3|24215.2|24203.2|24218.3|24206.3|24213.1|24201.1|7
1761228380000|2025-10-23 14:06:20|24213.9|24201.9|24211.6|24199.6|24215.6|24203.6|24209.5|24197.5|35
1761228390000|2025-10-23 14:06:30|24211.1|24199.1|24178.1|24166.1|24211.1|24199.1|24178.1|24166.1|89
1761228400000|2025-10-23 14:06:40|24178.6|24166.6|24175.6|24163.6|24179.1|24167.1|24173.1|24161.1|50
1761228410000|2025-10-23 14:06:50|24178.1|24166.1|24184.5|24172.5|24184.5|24172.5|24176.1|24164.1|17
1761228420000|2025-10-23 14:07:00|24183.6|24171.6|24176.1|24164.1|24184.1|24172.1|24176.1|24164.1|9
1761228430000|2025-10-23 14:07:10|24174.7|24162.7|24173.1|24161.1|24174.7|24162.7|24172.3|24160.3|10
1761228440000|2025-10-23 14:07:20|24167.3|24155.3|24168.6|24156.6|24170.6|24158.6|24166.1|24154.1|18
1761228450000|2025-10-23 14:07:30|24167|24155|24177|24165|24177|24165|24167|24155|11
1761228460000|2025-10-23 14:07:40|24177.8|24165.8|24176.1|24164.1|24189.5|24177.5|24174.5|24162.5|14
1761228470000|2025-10-23 14:07:50|24177.3|24165.3|24175.3|24163.3|24179.5|24167.5|24174.1|24162.1|5
1761228480000|2025-10-23 14:08:00|24176.9|24164.9|24176.9|24164.9|24176.9|24164.9|24173.6|24161.6|4
1761228490000|2025-10-23 14:08:10|24177.3|24165.3|24174.1|24162.1|24179.1|24167.1|24174.1|24162.1|14
1761228500000|2025-10-23 14:08:20|24174.8|24162.8|24174.1|24162.1|24175.6|24163.6|24173.6|24161.6|1
1761228510000|2025-10-23 14:08:30|24175.6|24163.6|24170.6|24158.6|24175.6|24163.6|24166.6|24154.6|4
1761228520000|2025-10-23 14:08:40|24169.8|24157.8|24163.6|24151.6|24169.8|24157.8|24163.1|24151.1|7
1761228530000|2025-10-23 14:08:50|24163.1|24151.1|24172.7|24160.7|24172.7|24160.7|24163.1|24151.1|6
1761228540000|2025-10-23 14:09:00|24171.9|24159.9|24175.6|24163.6|24178.1|24166.1|24171.9|24159.9|29
1761228550000|2025-10-23 14:09:10|24176.4|24164.4|24175.6|24163.6|24176.9|24164.9|24175.6|24163.6|12
1761228560000|2025-10-23 14:09:20|24175.2|24163.2|24171.1|24159.1|24175.2|24163.2|24170.6|24158.6|6
1761228570000|2025-10-23 14:09:30|24176.6|24164.6|24180.2|24168.2|24183.1|24171.1|24175.6|24163.6|18
1761228580000|2025-10-23 14:09:40|24179.7|24167.7|24182.2|24170.2|24182.7|24170.7|24177.7|24165.7|4
1761228590000|2025-10-23 14:09:50|24182.7|24170.7|24190.2|24178.2|24190.2|24178.2|24182.7|24170.7|4
1761228600000|2025-10-23 14:10:00|24191|24179|24190.8|24178.8|24194.2|24182.2|24187.3|24175.3|14
1761228610000|2025-10-23 14:10:10|24187.7|24175.7|24189.2|24177.2|24190.2|24178.2|24187.7|24175.7|8
1761228620000|2025-10-23 14:10:20|24189.7|24177.7|24186.7|24174.7|24189.7|24177.7|24186.7|24174.7|5
1761228630000|2025-10-23 14:10:30|24190.7|24178.7|24200.4|24188.4|24200.4|24188.4|24190.7|24178.7|22
1761228640000|2025-10-23 14:10:40|24199.6|24187.6|24196.3|24184.3|24211.4|24199.4|24196.3|24184.3|34
1761228650000|2025-10-23 14:10:50|24194.2|24182.2|24195.5|24183.5|24195.5|24183.5|24193|24181|4
1761228660000|2025-10-23 14:11:00|24194.2|24182.2|24199.2|24187.2|24199.2|24187.2|24194.2|24182.2|6
1761228670000|2025-10-23 14:11:10|24196.7|24184.7|24190|24178|24196.7|24184.7|24187.5|24175.5|11
1761228680000|2025-10-23 14:11:20|24189.9|24177.9|24189.9|24177.9|24189.9|24177.9|24189.9|24177.9|6
1761228690000|2025-10-23 14:11:30|24190.8|24178.8|24204.1|24192.1|24204.1|24192.1|24190.8|24178.8|17
1761228700000|2025-10-23 14:11:40|24205.4|24193.4|24202.1|24190.1|24206.6|24194.6|24202.1|24190.1|7
1761228710000|2025-10-23 14:11:50|24200.5|24188.5|24202.1|24190.1|24202.1|24190.1|24199.6|24187.6|3
1761228720000|2025-10-23 14:12:00|24202.9|24190.9|24203.3|24191.3|24203.3|24191.3|24201.3|24189.3|6
1761228730000|2025-10-23 14:12:10|24203.8|24191.8|24203.8|24191.8|24203.8|24191.8|24203.3|24191.3|1
1761228740000|2025-10-23 14:12:20|24205.4|24193.4|24221|24209|24221|24209|24205.4|24193.4|12
1761228750000|2025-10-23 14:12:30|24221.7|24209.7|24231.7|24219.7|24231.7|24219.7|24220.5|24208.5|13
1761228760000|2025-10-23 14:12:40|24231.3|24219.3|24233|24221|24233|24221|24231.3|24219.3|10
1761228770000|2025-10-23 14:12:50|24232.5|24220.5|24242.1|24230.1|24242.1|24230.1|24232.5|24220.5|30
1761228780000|2025-10-23 14:13:00|24245.8|24233.8|24261.7|24249.7|24265|24253|24243.6|24231.6|16
1761228790000|2025-10-23 14:13:10|24262.2|24250.2|24268.8|24256.8|24272.9|24260.9|24262.2|24250.2|44
1761228800000|2025-10-23 14:13:20|24268.3|24256.3|24273.6|24261.6|24274.1|24262.1|24268.3|24256.3|14
1761228810000|2025-10-23 14:13:30|24274.1|24262.1|24265.8|24253.8|24276.6|24264.6|24265.8|24253.8|19
1761228820000|2025-10-23 14:13:40|24265|24253|24267.1|24255.1|24267.1|24255.1|24258.8|24246.8|16
1761228830000|2025-10-23 14:13:50|24268.6|24256.6|24267.1|24255.1|24269.6|24257.6|24267.1|24255.1|9
1761228840000|2025-10-23 14:14:00|24267.9|24255.9|24266.3|24254.3|24268.3|24256.3|24265.5|24253.5|16
1761228850000|2025-10-23 14:14:10|24273.8|24261.8|24273.8|24261.8|24275.8|24263.8|24273.8|24261.8|12
1761228860000|2025-10-23 14:14:20|24274.6|24262.6|24280.5|24268.5|24280.5|24268.5|24273.8|24261.8|18
1761228870000|2025-10-23 14:14:30|24286.3|24274.3|24286.3|24274.3|24286.3|24274.3|24286.3|24274.3|8
1761228880000|2025-10-23 14:14:40|24290.5|24278.5|24304.6|24292.6|24304.6|24292.6|24290.5|24278.5|27
1761228890000|2025-10-23 14:14:50|24305.4|24293.4|24303|24291|24307.1|24295.1|24300|24288|18
1761228900000|2025-10-23 14:15:00|24306.3|24294.3|24311.9|24299.9|24314.7|24302.7|24306.3|24294.3|18
1761228910000|2025-10-23 14:15:10|24313.5|24301.5|24317.3|24305.3|24318.3|24306.3|24313.5|24301.5|6
1761228920000|2025-10-23 14:15:20|24319.1|24307.1|24314.8|24302.8|24319.8|24307.8|24314.8|24302.8|12
1761228930000|2025-10-23 14:15:30|24314.4|24302.4|24320.6|24308.6|24324.2|24312.2|24314.4|24302.4|11
1761228940000|2025-10-23 14:15:40|24319.8|24307.8|24319.2|24307.2|24321|24309|24310.5|24298.5|17
1761228950000|2025-10-23 14:15:50|24318.5|24306.5|24319.2|24307.2|24324.2|24312.2|24318|24306|35
1761228960000|2025-10-23 14:16:00|24321.3|24309.3|24316.3|24304.3|24321.3|24309.3|24316.3|24304.3|5
1761228970000|2025-10-23 14:16:10|24315.5|24303.5|24318|24306|24319.2|24307.2|24310.5|24298.5|25
1761228980000|2025-10-23 14:16:20|24318.9|24306.9|24316.7|24304.7|24318.9|24306.9|24312.2|24300.2|7
1761228990000|2025-10-23 14:16:30|24317.2|24305.2|24320|24308|24320|24308|24314.7|24302.7|7
1761229000000|2025-10-23 14:16:40|24318.8|24306.8|24318.8|24306.8|24318.8|24306.8|24316.7|24304.7|5
1761229010000|2025-10-23 14:16:50|24318|24306|24310.5|24298.5|24318|24306|24308.9|24296.9|5
1761229020000|2025-10-23 14:17:00|24309.7|24297.7|24314.2|24302.2|24314.2|24302.2|24307.2|24295.2|5
1761229030000|2025-10-23 14:17:10|24314.7|24302.7|24316.7|24304.7|24318|24306|24314.2|24302.2|4
1761229040000|2025-10-23 14:17:20|24315.5|24303.5|24304.2|24292.2|24315.5|24303.5|24303|24291|15
1761229050000|2025-10-23 14:17:30|24306.7|24294.7|24305.5|24293.5|24306.7|24294.7|24304.2|24292.2|4
1761229060000|2025-10-23 14:17:40|24305|24293|24314.6|24302.6|24314.6|24302.6|24301.7|24289.7|14
1761229070000|2025-10-23 14:17:50|24307.9|24295.9|24310.5|24298.5|24312.5|24300.5|24307.9|24295.9|7
1761229080000|2025-10-23 14:18:00|24311.7|24299.7|24308|24296|24311.7|24299.7|24308|24296|18
1761229090000|2025-10-23 14:18:10|24308.5|24296.5|24305.2|24293.2|24311.7|24299.7|24303.9|24291.9|20
1761229100000|2025-10-23 14:18:20|24304.4|24292.4|24306.3|24294.3|24307.2|24295.2|24297.2|24285.2|12
1761229110000|2025-10-23 14:18:30|24304.2|24292.2|24303|24291|24306.7|24294.7|24303|24291|2
1761229120000|2025-10-23 14:18:40|24305|24293|24313|24301|24313.8|24301.8|24305|24293|32
1761229130000|2025-10-23 14:18:50|24313.8|24301.8|24308|24296|24316.4|24304.4|24308|24296|10
1761229140000|2025-10-23 14:19:00|24309.2|24297.2|24307.2|24295.2|24309.7|24297.7|24307.2|24295.2|4
1761229150000|2025-10-23 14:19:10|24308.9|24296.9|24306.3|24294.3|24309.2|24297.2|24303.5|24291.5|17
1761229160000|2025-10-23 14:19:20|24305.8|24293.8|24301.7|24289.7|24305.8|24293.8|24301.7|24289.7|0
1761229170000|2025-10-23 14:19:30|24301.3|24289.3|24310.5|24298.5|24310.5|24298.5|24300.5|24288.5|45
1761229180000|2025-10-23 14:19:40|24310|24298|24303|24291|24310|24298|24303|24291|4
1761229190000|2025-10-23 14:19:50|24299.1|24287.1|24299.7|24287.7|24299.7|24287.7|24294.7|24282.7|7
1761229200000|2025-10-23 14:20:00|24301.7|24289.7|24305.5|24293.5|24309.2|24297.2|24300.5|24288.5|10
1761229210000|2025-10-23 14:20:10|24304.7|24292.7|24303|24291|24305.5|24293.5|24303|24291|2
1761229220000|2025-10-23 14:20:20|24303.5|24291.5|24304.6|24292.6|24304.6|24292.6|24299.2|24287.2|7
1761229230000|2025-10-23 14:20:30|24305.5|24293.5|24310.5|24298.5|24312.7|24300.7|24303.8|24291.8|27
1761229240000|2025-10-23 14:20:40|24309.7|24297.7|24310.5|24298.5|24310.5|24298.5|24309.7|24297.7|4
1761229250000|2025-10-23 14:20:50|24311|24299|24313|24301|24313|24301|24309.2|24297.2|2
1761229260000|2025-10-23 14:21:00|24314.2|24302.2|24311.7|24299.7|24315|24303|24310.5|24298.5|7
1761229270000|2025-10-23 14:21:10|24312.5|24300.5|24313.8|24301.8|24314.2|24302.2|24312.5|24300.5|0
1761229280000|2025-10-23 14:21:20|24314.2|24302.2|24297.9|24285.9|24314.2|24302.2|24297.4|24285.4|23
1761229290000|2025-10-23 14:21:30|24299.2|24287.2|24306.7|24294.7|24306.7|24294.7|24298.8|24286.8|4
1761229300000|2025-10-23 14:21:40|24307.5|24295.5|24306.7|24294.7|24312.5|24300.5|24306.7|24294.7|7
1761229310000|2025-10-23 14:21:50|24306.3|24294.3|24306.3|24294.3|24306.7|24294.7|24304.2|24292.2|2
1761229320000|2025-10-23 14:22:00|24306.7|24294.7|24310.5|24298.5|24311.7|24299.7|24306.7|24294.7|6
1761229330000|2025-10-23 14:22:10|24313.8|24301.8|24316.3|24304.3|24316.3|24304.3|24313|24301|2
1761229340000|2025-10-23 14:22:20|24318|24306|24316.4|24304.4|24318|24306|24316.4|24304.4|14
1761229350000|2025-10-23 14:22:30|24315.5|24303.5|24314.2|24302.2|24316.4|24304.4|24313|24301|8
1761229360000|2025-10-23 14:22:40|24315.5|24303.5|24318|24306|24318|24306|24315.5|24303.5|32
1761229370000|2025-10-23 14:22:50|24315.5|24303.5|24320.5|24308.5|24320.5|24308.5|24315.5|24303.5|16
1761229380000|2025-10-23 14:23:00|24319.2|24307.2|24325.5|24313.5|24325.5|24313.5|24319.2|24307.2|6
1761229390000|2025-10-23 14:23:10|24324.2|24312.2|24321.7|24309.7|24326.7|24314.7|24319.2|24307.2|11
1761229400000|2025-10-23 14:23:20|24323.3|24311.3|24326.3|24314.3|24327.1|24315.1|24322.9|24310.9|19
1761229410000|2025-10-23 14:23:30|24328.3|24316.3|24331.3|24319.3|24331.3|24319.3|24328.3|24316.3|30
1761229420000|2025-10-23 14:23:40|24329.6|24317.6|24333|24321|24333|24321|24329.6|24317.6|11
1761229430000|2025-10-23 14:23:50|24331.7|24319.7|24325.5|24313.5|24332.1|24320.1|24325|24313|21
1761229440000|2025-10-23 14:24:00|24325|24313|24318.9|24306.9|24325|24313|24318.9|24306.9|12
1761229450000|2025-10-23 14:24:10|24320.2|24308.2|24322.2|24310.2|24322.7|24310.7|24314.7|24302.7|12
1761229460000|2025-10-23 14:24:20|24321.4|24309.4|24322.2|24310.2|24323.8|24311.8|24321.4|24309.4|1
1761229470000|2025-10-23 14:24:30|24324.2|24312.2|24322.2|24310.2|24324.2|24312.2|24321.7|24309.7|10
1761229480000|2025-10-23 14:24:40|24321.4|24309.4|24318.5|24306.5|24321.4|24309.4|24318.5|24306.5|7
1761229490000|2025-10-23 14:24:50|24317.5|24305.5|24320.5|24308.5|24321.4|24309.4|24317.5|24305.5|3
1761229500000|2025-10-23 14:25:00|24321|24309|24321|24309|24321|24309|24321|24309|8
1761229520000|2025-10-23 14:25:20|24320|24308|24321.4|24309.4|24321.4|24309.4|24313.5|24301.5|29
1761229530000|2025-10-23 14:25:30|24318.9|24306.9|24321.4|24309.4|24321.4|24309.4|24318.9|24306.9|15
1761229540000|2025-10-23 14:25:40|24321|24309|24319.7|24307.7|24321.4|24309.4|24319.7|24307.7|6
1761229550000|2025-10-23 14:25:50|||||||||1
1761229560000|2025-10-23 14:26:00|24321|24309|24323|24311|24323|24311|24321|24309|16
1761229570000|2025-10-23 14:26:10|24323.5|24311.5|24321.1|24309.1|24325.5|24313.5|24318.1|24306.1|14
1761229580000|2025-10-23 14:26:20|24321.4|24309.4|24321.4|24309.4|24321.4|24309.4|24320.6|24308.6|2
1761229590000|2025-10-23 14:26:30|24320.6|24308.6|24321.4|24309.4|24321.4|24309.4|24320.6|24308.6|0
1761229600000|2025-10-23 14:26:40|24320.6|24308.6|24324.8|24312.8|24325.2|24313.2|24318.9|24306.9|18
1761229610000|2025-10-23 14:26:50|24323.9|24311.9|24320.8|24308.8|24323.9|24311.9|24319.8|24307.8|10
1761229620000|2025-10-23 14:27:00|24320.3|24308.3|24313.6|24301.6|24321.6|24309.6|24313.6|24301.6|2
1761229630000|2025-10-23 14:27:10|24314.4|24302.4|24317.3|24305.3|24318.3|24306.3|24314.4|24302.4|5
1761229640000|2025-10-23 14:27:20|24318.1|24306.1|24318.7|24306.7|24319.1|24307.1|24318.1|24306.1|3
1761229650000|2025-10-23 14:27:30|24318.3|24306.3|24316.2|24304.2|24319.1|24307.1|24316.2|24304.2|9
1761229660000|2025-10-23 14:27:40|24315.8|24303.8|24305|24293|24315.8|24303.8|24305|24293|6
1761229670000|2025-10-23 14:27:50|24305.5|24293.5|24305.5|24293.5|24308|24296|24304.2|24292.2|7
1761229680000|2025-10-23 14:28:00|24305.9|24293.9|24303.4|24291.4|24310.5|24298.5|24303.4|24291.4|9
1761229690000|2025-10-23 14:28:10|24302.6|24290.6|24273.9|24261.9|24302.6|24290.6|24271.4|24259.4|31
1761229700000|2025-10-23 14:28:20|24271.8|24259.8|24276.4|24264.4|24277.2|24265.2|24271.8|24259.8|26
1761229710000|2025-10-23 14:28:30|24278|24266|24275.9|24263.9|24281.4|24269.4|24275.9|24263.9|13
1761229720000|2025-10-23 14:28:40|24275.1|24263.1|24275.9|24263.9|24276.4|24264.4|24273.9|24261.9|8
1761229730000|2025-10-23 14:28:50|24276.4|24264.4|24273|24261|24276.4|24264.4|24273|24261|6
1761229740000|2025-10-23 14:29:00|24270.9|24258.9|24276.1|24264.1|24276.8|24264.8|24268.9|24256.9|9
1761229750000|2025-10-23 14:29:10|24275.6|24263.6|24273.2|24261.2|24275.6|24263.6|24271.1|24259.1|31
1761229760000|2025-10-23 14:29:20|24275.3|24263.3|24285.3|24273.3|24285.3|24273.3|24275.3|24263.3|13
1761229770000|2025-10-23 14:29:30|24284.5|24272.5|24280.7|24268.7|24284.5|24272.5|24280.7|24268.7|4
1761229780000|2025-10-23 14:29:40|24281.2|24269.2|24281.2|24269.2|24281.2|24269.2|24280.7|24268.7|2
1761229790000|2025-10-23 14:29:50|24279.2|24267.2|24288.7|24276.7|24288.7|24276.7|24279.2|24267.2|8
1761229800000|2025-10-23 14:30:00|24289.2|24277.2|24288.7|24276.7|24289.2|24277.2|24287.9|24275.9|1
1761229810000|2025-10-23 14:30:10|24286.1|24274.1|24289|24277|24289|24277|24282|24270|11
1761229820000|2025-10-23 14:30:20|24289.5|24277.5|24297.8|24285.8|24297.8|24285.8|24289.5|24277.5|9
1761229830000|2025-10-23 14:30:30|24299.9|24287.9|24308.2|24296.2|24308.2|24296.2|24299.5|24287.5|6
1761229840000|2025-10-23 14:30:40|24310.3|24298.3|24312|24300|24313.2|24301.2|24307|24295|9
1761229850000|2025-10-23 14:30:50|24313.2|24301.2|24320.8|24308.8|24325.5|24313.5|24313.1|24301.1|38
1761229860000|2025-10-23 14:31:00|24321.2|24309.2|24320|24308|24321.2|24309.2|24317.5|24305.5|9
1761229870000|2025-10-23 14:31:10|24320.5|24308.5|24324.5|24312.5|24324.5|24312.5|24320.5|24308.5|2
1761229880000|2025-10-23 14:31:20|24323.3|24311.3|24329.5|24317.5|24333.3|24321.3|24323.3|24311.3|24
1761229890000|2025-10-23 14:31:30|24330.3|24318.3|24327.5|24315.5|24335|24323|24326.7|24314.7|28
1761229900000|2025-10-23 14:31:40|24328.3|24316.3|24332|24320|24332|24320|24328.3|24316.3|9
1761229910000|2025-10-23 14:31:50|24333.3|24321.3|24326.6|24314.6|24333.3|24321.3|24326.6|24314.6|8
1761229920000|2025-10-23 14:32:00|24327|24315|24328.3|24316.3|24328.3|24316.3|24325.8|24313.8|1
1761229930000|2025-10-23 14:32:10|24327|24315|24323.3|24311.3|24327|24315|24322|24310|3
1761229940000|2025-10-23 14:32:20|24322|24310|24325.8|24313.8|24325.8|24313.8|24322|24310|1
1761229950000|2025-10-23 14:32:30|24332|24320|24324.1|24312.1|24332.5|24320.5|24323.3|24311.3|16
1761229960000|2025-10-23 14:32:40|24323.3|24311.3|24317.5|24305.5|24323.3|24311.3|24316.6|24304.6|12
1761229970000|2025-10-23 14:32:50|24316.6|24304.6|24321.6|24309.6|24321.6|24309.6|24316.6|24304.6|2
1761229980000|2025-10-23 14:33:00|24320.8|24308.8|24321.6|24309.6|24321.6|24309.6|24320.8|24308.8|0
1761229990000|2025-10-23 14:33:10|24318.7|24306.7|24319.1|24307.1|24319.1|24307.1|24317|24305|3
1761230000000|2025-10-23 14:33:20|24319.5|24307.5|24300.9|24288.9|24319.5|24307.5|24300.5|24288.5|17
1761230010000|2025-10-23 14:33:30|24303|24291|24293|24281|24303|24291|24293|24281|4
1761230020000|2025-10-23 14:33:40|24292.2|24280.2|24290|24278|24292.2|24280.2|24282.5|24270.5|6
1761230030000|2025-10-23 14:33:50|24290.5|24278.5|24290.5|24278.5|24293|24281|24290.5|24278.5|2
1761230040000|2025-10-23 14:34:00|24290.9|24278.9|24290.5|24278.5|24293.4|24281.4|24289.2|24277.2|6
1761230050000|2025-10-23 14:34:10|24292|24280|24298|24286|24298|24286|24291.7|24279.7|12
1761230060000|2025-10-23 14:34:20|24300|24288|24284.5|24272.5|24300|24288|24284.5|24272.5|9
1761230070000|2025-10-23 14:34:30|24284.9|24272.9|24280|24268|24292|24280|24279.2|24267.2|17
1761230080000|2025-10-23 14:34:40|24277.6|24265.6|24278|24266|24278|24266|24272.2|24260.2|18
1761230090000|2025-10-23 14:34:50|24279.2|24267.2|24265.9|24253.9|24279.2|24267.2|24265.9|24253.9|10
1761230100000|2025-10-23 14:35:00|24266.4|24254.4|24273.7|24261.7|24275|24263|24266.4|24254.4|8
1761230110000|2025-10-23 14:35:10|24273|24261|24277|24265|24277.4|24265.4|24272|24260|9
1761230120000|2025-10-23 14:35:20|24275.5|24263.5|24273.6|24261.6|24278.6|24266.6|24273.6|24261.6|16
1761230130000|2025-10-23 14:35:30|24274.4|24262.4|24278.6|24266.6|24281.1|24269.1|24274.4|24262.4|1
1761230140000|2025-10-23 14:35:40|24277.4|24265.4|24281.1|24269.1|24281.1|24269.1|24277.4|24265.4|5
1761230150000|2025-10-23 14:35:50|24279.9|24267.9|24278.6|24266.6|24283.6|24271.6|24276.1|24264.1|9
1761230160000|2025-10-23 14:36:00|24279.4|24267.4|24277.2|24265.2|24283.6|24271.6|24277.2|24265.2|6
1761230170000|2025-10-23 14:36:10|24278.1|24266.1|24278.5|24266.5|24278.5|24266.5|24270.2|24258.2|8
1761230180000|2025-10-23 14:36:20|24279.7|24267.7|24279.7|24267.7|24280.2|24268.2|24279.7|24267.7|0
1761230190000|2025-10-23 14:36:30|24281.3|24269.3|24282.7|24270.7|24287.7|24275.7|24280.2|24268.2|12
1761230200000|2025-10-23 14:36:40|24287.2|24275.2|24289.7|24277.7|24289.7|24277.7|24287.2|24275.2|6
1761230210000|2025-10-23 14:36:50|24290.2|24278.2|24295.2|24283.2|24295.2|24283.2|24289.7|24277.7|3
1761230220000|2025-10-23 14:37:00|24294.7|24282.7|24293.9|24281.9|24296.4|24284.4|24293.9|24281.9|3
1761230230000|2025-10-23 14:37:10|24292.1|24280.1|24284.7|24272.7|24292.1|24280.1|24284.7|24272.7|2
1761230240000|2025-10-23 14:37:20|24287.2|24275.2|24287.2|24275.2|24287.2|24275.2|24284.9|24272.9|3
1761230250000|2025-10-23 14:37:30|24287.7|24275.7|24288.5|24276.5|24289.7|24277.7|24287.7|24275.7|2
1761230260000|2025-10-23 14:37:40|24288.9|24276.9|24289.7|24277.7|24289.7|24277.7|24288.9|24276.9|7
1761230270000|2025-10-23 14:37:50|24288.9|24276.9|24288.3|24276.3|24289.7|24277.7|24285.6|24273.6|6
1761230280000|2025-10-23 14:38:00|24289.2|24277.2|24289.7|24277.7|24289.7|24277.7|24288.5|24276.5|1
1761230290000|2025-10-23 14:38:10|24288.9|24276.9|24282.7|24270.7|24289.2|24277.2|24282.7|24270.7|5
1761230300000|2025-10-23 14:38:20|24285.2|24273.2|24285.2|24273.2|24285.2|24273.2|24285.2|24273.2|0
1761230310000|2025-10-23 14:38:30|24287.2|24275.2|24287.7|24275.7|24292.7|24280.7|24286.4|24274.4|6
1761230320000|2025-10-23 14:38:40|24287.2|24275.2|24281.3|24269.3|24287.2|24275.2|24277.7|24265.7|11
1761230340000|2025-10-23 14:39:00|24283.3|24271.3|24283.8|24271.8|24283.8|24271.8|24283.3|24271.3|2
1761230350000|2025-10-23 14:39:10|24282.2|24270.2|24282.2|24270.2|24283|24271|24282.2|24270.2|1
1761230360000|2025-10-23 14:39:20|24280.5|24268.5|24277.9|24265.9|24283.8|24271.8|24276.7|24264.7|16
1761230370000|2025-10-23 14:39:30|24277.1|24265.1|24278.3|24266.3|24278.3|24266.3|24277.1|24265.1|0
1761230380000|2025-10-23 14:39:40|24279.6|24267.6|24278.3|24266.3|24279.6|24267.6|24276.3|24264.3|2
1761230390000|2025-10-23 14:39:50|24273.8|24261.8|24262.9|24250.9|24273.8|24261.8|24262.9|24250.9|4
1761230400000|2025-10-23 14:40:00|24264.1|24252.1|24252.9|24240.9|24264.1|24252.1|24252.9|24240.9|5
1761230410000|2025-10-23 14:40:10|24249.1|24237.1|24250.4|24238.4|24250.8|24238.8|24243.3|24231.3|15
1761230420000|2025-10-23 14:40:20|24253.3|24241.3|24255.4|24243.4|24255.8|24243.8|24253.3|24241.3|2
1761230430000|2025-10-23 14:40:30|24245.8|24233.8|24250.8|24238.8|24252.9|24240.9|24245.8|24233.8|14
1761230440000|2025-10-23 14:40:40|24252.1|24240.1|24254.6|24242.6|24254.6|24242.6|24252.1|24240.1|1
1761230450000|2025-10-23 14:40:50|24256.3|24244.3|24263.3|24251.3|24263.3|24251.3|24254.6|24242.6|4
1761230460000|2025-10-23 14:41:00|24262.9|24250.9|24255.8|24243.8|24263.3|24251.3|24255.8|24243.8|3
1761230470000|2025-10-23 14:41:10|24255.4|24243.4|24250.4|24238.4|24255.4|24243.4|24250.4|24238.4|2
1761230490000|2025-10-23 14:41:30|24248.8|24236.8|24255.5|24243.5|24256.3|24244.3|24248.3|24236.3|9
1761230500000|2025-10-23 14:41:40|24256.3|24244.3|24251.3|24239.3|24256.3|24244.3|24248|24236|7
1761230510000|2025-10-23 14:41:50|24250.8|24238.8|24250.8|24238.8|24253.8|24241.8|24249.6|24237.6|6
1761230520000|2025-10-23 14:42:00|24250.4|24238.4|24250.8|24238.8|24252.9|24240.9|24250.4|24238.4|2
1761230530000|2025-10-23 14:42:10|24246.3|24234.3|24248.8|24236.8|24250.8|24238.8|24242.5|24230.5|3
1761230540000|2025-10-23 14:42:20|24245.8|24233.8|24247.4|24235.4|24247.4|24235.4|24243.3|24231.3|35
1761230550000|2025-10-23 14:42:30|24246.9|24234.9|24244.9|24232.9|24247.4|24235.4|24244.9|24232.9|1
1761230560000|2025-10-23 14:42:40|24244.1|24232.1|24228.3|24216.3|24244.1|24232.1|24228.3|24216.3|44
1761230570000|2025-10-23 14:42:50|24230|24218|24231.3|24219.3|24233.3|24221.3|24230|24218|6
1761230580000|2025-10-23 14:43:00|24230.8|24218.8|24243.8|24231.8|24243.8|24231.8|24230|24218|22
1761230590000|2025-10-23 14:43:10|24241.7|24229.7|24239.2|24227.2|24242.1|24230.1|24236.3|24224.3|6
1761230600000|2025-10-23 14:43:20|24240|24228|24240|24228|24241.7|24229.7|24238.3|24226.3|6
1761230610000|2025-10-23 14:43:30|24240.5|24228.5|24241.3|24229.3|24241.3|24229.3|24239.2|24227.2|0
1761230620000|2025-10-23 14:43:40|24239.2|24227.2|24235.4|24223.4|24239.2|24227.2|24234.6|24222.6|7
1761230630000|2025-10-23 14:43:50|24235|24223|24231.3|24219.3|24236.3|24224.3|24230.5|24218.5|19
1761230640000|2025-10-23 14:44:00|24230.5|24218.5|24231.3|24219.3|24233.8|24221.8|24229.2|24217.2|16
1761230650000|2025-10-23 14:44:10|24230|24218|24229.2|24217.2|24231.3|24219.3|24228.8|24216.8|1
1761230660000|2025-10-23 14:44:20|24228.3|24216.3|24226.7|24214.7|24230|24218|24226.7|24214.7|4
1761230670000|2025-10-23 14:44:30|24226.3|24214.3|24226.3|24214.3|24226.3|24214.3|24225.8|24213.8|22
1761230680000|2025-10-23 14:44:40|24232.5|24220.5|24229.2|24217.2|24232.5|24220.5|24229.2|24217.2|4
1761230690000|2025-10-23 14:44:50|24231.3|24219.3|24223.3|24211.3|24231.3|24219.3|24223.3|24211.3|12
1761230700000|2025-10-23 14:45:00|24224.1|24212.1|24223.3|24211.3|24224.1|24212.1|24220.4|24208.4|6
1761230710000|2025-10-23 14:45:10|24222.9|24210.9|24221.9|24209.9|24226.9|24214.9|24221.6|24209.6|13
1761230720000|2025-10-23 14:45:20|24222.4|24210.4|24218.6|24206.6|24224.4|24212.4|24218.6|24206.6|5
1761230730000|2025-10-23 14:45:30|24216.9|24204.9|24221.9|24209.9|24221.9|24209.9|24216.9|24204.9|2
1761230740000|2025-10-23 14:45:40|24229.4|24217.4|24227.4|24215.4|24232.7|24220.7|24227.4|24215.4|14
1761230750000|2025-10-23 14:45:50|24226.6|24214.6|24223.2|24211.2|24227.4|24215.4|24223.2|24211.2|6
1761230760000|2025-10-23 14:46:00|24223.6|24211.6|24224.4|24212.4|24224.4|24212.4|24219.9|24207.9|3
1761230770000|2025-10-23 14:46:10|24225.2|24213.2|24219.4|24207.4|24225.2|24213.2|24217.9|24205.9|7
1761230780000|2025-10-23 14:46:20|24221.9|24209.9|24222.4|24210.4|24224.9|24212.9|24217.4|24205.4|9
1761230790000|2025-10-23 14:46:30|24221.1|24209.1|24221.1|24209.1|24221.1|24209.1|24221.1|24209.1|0
1761230800000|2025-10-23 14:46:40|24220.2|24208.2|24218.6|24206.6|24220.2|24208.2|24216.9|24204.9|9
1761230810000|2025-10-23 14:46:50|24221.1|24209.1|24219.6|24207.6|24226.5|24214.5|24217.9|24205.9|18
1761230820000|2025-10-23 14:47:00|24224.9|24212.9|24225.4|24213.4|24225.8|24213.8|24224.9|24212.9|2
1761230830000|2025-10-23 14:47:10|24230.4|24218.4|24228.3|24216.3|24231.3|24219.3|24225.8|24213.8|19
1761230840000|2025-10-23 14:47:20|24227.1|24215.1|24232.9|24220.9|24232.9|24220.9|24227.1|24215.1|5
1761230850000|2025-10-23 14:47:30|24231.5|24219.5|24229.9|24217.9|24231.5|24219.5|24228.3|24216.3|6
1761230860000|2025-10-23 14:47:40|24230.4|24218.4|24228.6|24216.6|24230.4|24218.4|24227.4|24215.4|3
1761230870000|2025-10-23 14:47:50|24231.6|24219.6|24240.5|24228.5|24240.5|24228.5|24231.6|24219.6|17
1761230880000|2025-10-23 14:48:00|24239.6|24227.6|24229.9|24217.9|24239.6|24227.6|24229.1|24217.1|9
1761230890000|2025-10-23 14:48:10|24230.4|24218.4|24227.9|24215.9|24232.4|24220.4|24225.4|24213.4|14
1761230900000|2025-10-23 14:48:20|24229.4|24217.4|24234.4|24222.4|24234.4|24222.4|24229.4|24217.4|24
1761230910000|2025-10-23 14:48:30|24235.7|24223.7|24234.4|24222.4|24235.7|24223.7|24233.2|24221.2|20
1761230920000|2025-10-23 14:48:40|24233.6|24221.6|24226.1|24214.1|24233.6|24221.6|24226.1|24214.1|11
1761230930000|2025-10-23 14:48:50|24226.9|24214.9|24229.4|24217.4|24231.9|24219.9|24224.9|24212.9|23
1761230940000|2025-10-23 14:49:00|24231.1|24219.1|24223.6|24211.6|24231.9|24219.9|24221.9|24209.9|10
1761230950000|2025-10-23 14:49:10|24221.9|24209.9|24227.3|24215.3|24227.3|24215.3|24221.9|24209.9|8
1761230960000|2025-10-23 14:49:20|24227.7|24215.7|24227.7|24215.7|24227.7|24215.7|24227.7|24215.7|1
1761230970000|2025-10-23 14:49:30|24230.7|24218.7|24235.7|24223.7|24238.4|24226.4|24230.7|24218.7|179
1761230980000|2025-10-23 14:49:40|24236.2|24224.2|24236.2|24224.2|24236.2|24224.2|24235.7|24223.7|1
1761230990000|2025-10-23 14:49:50|24236.7|24224.7|24236.7|24224.7|24236.7|24224.7|24236.7|24224.7|0
1761231000000|2025-10-23 14:50:00|24236.2|24224.2|24234.6|24222.6|24236.7|24224.7|24231.7|24219.7|13
1761231010000|2025-10-23 14:50:10|24234.2|24222.2|24237.4|24225.4|24237.4|24225.4|24234.2|24222.2|10
1761231020000|2025-10-23 14:50:20|24238.4|24226.4|24248.2|24236.2|24249.8|24237.8|24238.2|24226.2|23
1761231030000|2025-10-23 14:50:30|24247.8|24235.8|24246.5|24234.5|24248.2|24236.2|24246.5|24234.5|2
1761231040000|2025-10-23 14:50:40|24244.8|24232.8|24245.7|24233.7|24245.7|24233.7|24244.5|24232.5|18
1761231050000|2025-10-23 14:50:50|24245.3|24233.3|24235.7|24223.7|24245.3|24233.3|24235.7|24223.7|9
1761231060000|2025-10-23 14:51:00|24233.2|24221.2|24227.9|24215.9|24233.2|24221.2|24227.9|24215.9|4
1761231070000|2025-10-23 14:51:10|24227.4|24215.4|24232.3|24220.3|24235.7|24223.7|24227.4|24215.4|70
1761231080000|2025-10-23 14:51:20|24234.6|24222.6|24242.6|24230.6|24243.9|24231.9|24234.6|24222.6|12
1761231090000|2025-10-23 14:51:30|24241.8|24229.8|24240.9|24228.9|24242.6|24230.6|24240.1|24228.1|5
1761231100000|2025-10-23 14:51:40|24242.6|24230.6|24239.8|24227.8|24242.6|24230.6|24236.5|24224.5|41
1761231110000|2025-10-23 14:51:50|24240.3|24228.3|24248.1|24236.1|24250.1|24238.1|24240.3|24228.3|15
1761231120000|2025-10-23 14:52:00|24248.9|24236.9|24244.3|24232.3|24249.3|24237.3|24244.3|24232.3|3
1761231130000|2025-10-23 14:52:10|24242.3|24230.3|24236.4|24224.4|24242.3|24230.3|24235.6|24223.6|5
1761231140000|2025-10-23 14:52:20|24235.1|24223.1|24230.6|24218.6|24235.1|24223.1|24230.6|24218.6|4
1761231150000|2025-10-23 14:52:30|24233.1|24221.1|24225.6|24213.6|24236.4|24224.4|24225.6|24213.6|51
1761231160000|2025-10-23 14:52:40|24226.4|24214.4|24227.3|24215.3|24229.3|24217.3|24226|24214|2
1761231170000|2025-10-23 14:52:50|24226|24214|24229.3|24217.3|24230.6|24218.6|24225.6|24213.6|6
1761231180000|2025-10-23 14:53:00|24230.1|24218.1|24224.3|24212.3|24230.1|24218.1|24221.8|24209.8|2
1761231190000|2025-10-23 14:53:10|24225.9|24213.9|24225.9|24213.9|24225.9|24213.9|24225.1|24213.1|1
1761231200000|2025-10-23 14:53:20|24219.3|24207.3|24211.8|24199.8|24219.3|24207.3|24211.8|24199.8|6
1761231210000|2025-10-23 14:53:30|24213.9|24201.9|24211.4|24199.4|24215.1|24203.1|24209.3|24197.3|5
1761231220000|2025-10-23 14:53:40|24210.6|24198.6|24205.9|24193.9|24213.4|24201.4|24205.4|24193.4|16
1761231230000|2025-10-23 14:53:50|24208.9|24196.9|24210|24198|24210|24198|24205.9|24193.9|19
1761231240000|2025-10-23 14:54:00|24210.4|24198.4|24201.8|24189.8|24210.4|24198.4|24198.4|24186.4|93
1761231250000|2025-10-23 14:54:10|24205.9|24193.9|24208.4|24196.4|24208.4|24196.4|24205.9|24193.9|10
1761231260000|2025-10-23 14:54:20|24208.9|24196.9|24208.4|24196.4|24210.4|24198.4|24202.9|24190.9|5
1761231270000|2025-10-23 14:54:30|24205.9|24193.9|24207.2|24195.2|24207.2|24195.2|24205.9|24193.9|12
1761231280000|2025-10-23 14:54:40|24210.4|24198.4|24205.9|24193.9|24210.9|24198.9|24204.2|24192.2|15
1761231290000|2025-10-23 14:54:50|24205.4|24193.4|24204.1|24192.1|24210.3|24198.3|24201.6|24189.6|36
1761231300000|2025-10-23 14:55:00|24204.5|24192.5|24193.7|24181.7|24205.3|24193.3|24193.7|24181.7|13
1761231310000|2025-10-23 14:55:10|24192.9|24180.9|24197.7|24185.7|24200.9|24188.9|24192.9|24180.9|25
1761231320000|2025-10-23 14:55:20|24194.1|24182.1|24197.5|24185.5|24198.7|24186.7|24194.1|24182.1|17
1761231330000|2025-10-23 14:55:30|24195.4|24183.4|24197.5|24185.5|24197.9|24185.9|24195.4|24183.4|0
1761231340000|2025-10-23 14:55:40|24196.7|24184.7|24198.7|24186.7|24198.7|24186.7|24195.4|24183.4|13
1761231350000|2025-10-23 14:55:50|24200|24188|24196.6|24184.6|24200|24188|24194.1|24182.1|10
1761231360000|2025-10-23 14:56:00|24198.6|24186.6|24198.6|24186.6|24198.6|24186.6|24198.6|24186.6|1
1761231370000|2025-10-23 14:56:10|24196.6|24184.6|24200.2|24188.2|24200.2|24188.2|24194.5|24182.5|41
1761231380000|2025-10-23 14:56:20|24201.1|24189.1|24195.2|24183.2|24201.1|24189.1|24193.6|24181.6|14
1761231390000|2025-10-23 14:56:30|24194.4|24182.4|24190.2|24178.2|24194.4|24182.4|24190.2|24178.2|10
1761231400000|2025-10-23 14:56:40|24193.4|24181.4|24195.2|24183.2|24195.2|24183.2|24193.4|24181.4|5
1761231410000|2025-10-23 14:56:50|24195.6|24183.6|24200.2|24188.2|24202.7|24190.7|24195.2|24183.2|8
1761231420000|2025-10-23 14:57:00|24197.7|24185.7|24197.7|24185.7|24197.7|24185.7|24197.7|24185.7|1
1761231430000|2025-10-23 14:57:10|24196.3|24184.3|24195.2|24183.2|24196.3|24184.3|24195.2|24183.2|3
1761231440000|2025-10-23 14:57:20|24191.1|24179.1|24193.1|24181.1|24194.4|24182.4|24189.4|24177.4|27
1761231450000|2025-10-23 14:57:30|24192.7|24180.7|24196.1|24184.1|24196.1|24184.1|24192.7|24180.7|15
1761231460000|2025-10-23 14:57:40|24196.6|24184.6|24205.2|24193.2|24205.2|24193.2|24196.6|24184.6|59
1761231470000|2025-10-23 14:57:50|24203.9|24191.9|24209.1|24197.1|24213.6|24201.6|24202.7|24190.7|28
1761231480000|2025-10-23 14:58:00|24208.6|24196.6|24205.2|24193.2|24208.6|24196.6|24205.2|24193.2|2
1761231490000|2025-10-23 14:58:10|24204.4|24192.4|24200.2|24188.2|24205.2|24193.2|24200.2|24188.2|7
1761231500000|2025-10-23 14:58:20|24201.4|24189.4|24202.7|24190.7|24202.7|24190.7|24200.6|24188.6|4
1761231510000|2025-10-23 14:58:30|24203.4|24191.4|24196.9|24184.9|24203.4|24191.4|24196.9|24184.9|2
1761231520000|2025-10-23 14:58:40|24197.7|24185.7|24197.7|24185.7|24197.7|24185.7|24197.7|24185.7|0
1761231530000|2025-10-23 14:58:50|24197.2|24185.2|24196.7|24184.7|24197.2|24185.2|24196.7|24184.7|17
1761231540000|2025-10-23 14:59:00|24195.2|24183.2|24196.7|24184.7|24196.7|24184.7|24194.2|24182.2|3
1761231550000|2025-10-23 14:59:10|24198|24186|24204.2|24192.2|24204.2|24192.2|24198|24186|7
1761231560000|2025-10-23 14:59:20|24198.1|24186.1|24198.1|24186.1|24199.2|24187.2|24194.8|24182.8|17
1761231570000|2025-10-23 14:59:30|24196.1|24184.1|24196.7|24184.7|24214.2|24196.1|24196.1|24184.1|32
1761231580000|2025-10-23 14:59:40|24198.3|24186.3|24201.7|24189.7|24201.7|24189.7|24197.2|24185.2|8
1761231590000|2025-10-23 14:59:50|24200.9|24188.9|24199.2|24187.2|24201.7|24189.7|24199.2|24187.2|6
1761231600000|2025-10-23 15:00:00|24198.8|24186.8|24195.8|24183.8|24203|24191|24193.4|24181.4|11
1761231610000|2025-10-23 15:00:10|24196.3|24184.3|24190.6|24178.6|24196.3|24184.3|24186.1|24174.1|24
1761231620000|2025-10-23 15:00:20|24191.1|24179.1|24190.2|24178.2|24192.7|24180.7|24189.7|24177.7|18
1761231630000|2025-10-23 15:00:30|24189.7|24177.7|24187.7|24175.7|24190.2|24178.2|24187.7|24175.7|5
1761231640000|2025-10-23 15:00:40|24192.7|24180.7|24196.1|24184.1|24197.7|24185.7|24192.7|24180.7|13
1761231650000|2025-10-23 15:00:50|24197.5|24185.5|24200|24188|24200|24188|24197.5|24185.5|2
1761231660000|2025-10-23 15:01:00|24199.5|24187.5|24199.5|24187.5|24199.5|24187.5|24198.7|24186.7|1
1761231670000|2025-10-23 15:01:10|24198.7|24186.7|24217.5|24205.5|24217.5|24205.5|24198.7|24186.7|27
1761231680000|2025-10-23 15:01:20|24209.4|24197.4|24208.6|24196.6|24211.1|24199.1|24208.6|24196.6|14
1761231690000|2025-10-23 15:01:30|24209.8|24197.8|24200.2|24188.2|24209.8|24197.8|24198.6|24186.6|21
1761231700000|2025-10-23 15:01:40|24200.6|24188.6|24197.7|24185.7|24200.6|24188.6|24197.7|24185.7|9
1761231710000|2025-10-23 15:01:50|24198.1|24186.1|24205.2|24193.2|24205.2|24193.2|24198.1|24186.1|9
1761231720000|2025-10-23 15:02:00|24202.7|24190.7|24199.7|24187.7|24202.7|24190.7|24199.7|24187.7|3
1761231730000|2025-10-23 15:02:10|24198.1|24186.1|24195.9|24183.9|24199.2|24187.2|24195.9|24183.9|4
1761231740000|2025-10-23 15:02:20|24198|24186|24201.7|24189.7|24201.7|24189.7|24198|24186|4
1761231750000|2025-10-23 15:02:30|24200.8|24188.8|24189.2|24177.2|24200.8|24188.8|24189.2|24177.2|21
1761231760000|2025-10-23 15:02:40|24187.2|24175.2|24186.7|24174.7|24187.2|24175.2|24185.6|24173.6|3
1761231770000|2025-10-23 15:02:50|24187.2|24175.2|24186.7|24174.7|24187.2|24175.2|24186.7|24174.7|1
1761231780000|2025-10-23 15:03:00|24187.5|24175.5|24189.2|24177.2|24189.2|24177.2|24187.5|24175.5|0
1761231790000|2025-10-23 15:03:10|24188.3|24176.3|24186.7|24174.7|24188.3|24176.3|24184.2|24172.2|5
1761231800000|2025-10-23 15:03:20|24196.4|24184.4|24198.9|24186.9|24199.4|24187.4|24194.4|24182.4|29
1761231810000|2025-10-23 15:03:30|24202.7|24190.7|24200.2|24188.2|24203.9|24191.9|24199.7|24187.7|14
1761231820000|2025-10-23 15:03:40|24197.8|24185.8|24208.9|24196.9|24208.9|24196.9|24194.4|24182.4|10
1761231830000|2025-10-23 15:03:50|24204.9|24192.9|24203.9|24191.9|24206.1|24194.1|24203.2|24191.2|10
1761231840000|2025-10-23 15:04:00|24203.2|24191.2|24218|24206|24218|24206|24203.2|24191.2|47
1761231850000|2025-10-23 15:04:10|24217.1|24205.1|24217.6|24205.6|24217.6|24205.6|24214.6|24202.6|23
1761231860000|2025-10-23 15:04:20|24218.3|24206.3|24217.1|24205.1|24220.5|24208.5|24217.1|24205.1|6
1761231870000|2025-10-23 15:04:30|24214.7|24202.7|24210.5|24198.5|24214.7|24202.7|24210.5|24198.5|19
1761231880000|2025-10-23 15:04:40|24209.6|24197.6|24182.1|24170.1|24209.6|24197.6|24180.1|24168.1|18
1761231890000|2025-10-23 15:04:50|24180.5|24168.5|24183|24171|24188.9|24176.9|24180.5|24168.5|8
1761231900000|2025-10-23 15:05:00|24183.8|24171.8|24180.5|24168.5|24186|24174|24175.5|24163.5|23
1761231910000|2025-10-23 15:05:10|24185.5|24173.5|24181.8|24169.8|24185.5|24173.5|24178.5|24166.5|35
1761231920000|2025-10-23 15:05:20|24182.2|24170.2|24190.1|24178.1|24190.1|24178.1|24179.7|24167.7|18
1761231930000|2025-10-23 15:05:30|24189.3|24177.3|24194.6|24182.6|24194.6|24182.6|24189.3|24177.3|0
1761231940000|2025-10-23 15:05:40|24194.1|24182.1|24199.6|24187.6|24199.6|24187.6|24192.6|24180.6|13
1761231960000|2025-10-23 15:06:00|24200.4|24188.4|24199.6|24187.6|24202.6|24190.6|24199.6|24187.6|5
1761231970000|2025-10-23 15:06:10|24198.8|24186.8|24199.6|24187.6|24199.6|24187.6|24198.8|24186.8|6
1761231980000|2025-10-23 15:06:20|24198.8|24186.8|24203.7|24191.7|24206.6|24194.6|24198.8|24186.8|5
1761231990000|2025-10-23 15:06:30|24202|24190|24197.9|24185.9|24204.1|24192.1|24197.4|24185.4|4
1761232000000|2025-10-23 15:06:40|24197.1|24185.1|24200.4|24188.4|24200.4|24188.4|24197.1|24185.1|14
1761232010000|2025-10-23 15:06:50|24202.4|24190.4|24206.6|24194.6|24206.6|24194.6|24202.4|24190.4|2
1761232020000|2025-10-23 15:07:00|24207.1|24195.1|24211.3|24199.3|24211.3|24199.3|24204.6|24192.6|26
1761232030000|2025-10-23 15:07:10|24210.1|24198.1|24216.6|24204.6|24220.4|24208.4|24209.6|24197.6|15
1761232040000|2025-10-23 15:07:20|24217.9|24205.9|24217.7|24205.7|24217.9|24205.9|24211.6|24199.6|22
1761232050000|2025-10-23 15:07:30|24217.3|24205.3|24211.5|24199.5|24217.3|24205.3|24211.5|24199.5|6
1761232060000|2025-10-23 15:07:40|24209.5|24197.5|24214|24202|24215.2|24203.2|24208.7|24196.7|16
1761232070000|2025-10-23 15:07:50|24214.5|24202.5|24207|24195|24215.2|24203.2|24207|24195|42
1761232080000|2025-10-23 15:08:00|24203.2|24191.2|24196.2|24184.2|24203.2|24191.2|24195.7|24183.7|10
1761232090000|2025-10-23 15:08:10|24195.7|24183.7|24177.7|24165.7|24195.7|24183.7|24177.7|24165.7|11
1761232100000|2025-10-23 15:08:20|24178.2|24166.2|24176.5|24164.5|24178.2|24166.2|24175.2|24163.2|6
1761232110000|2025-10-23 15:08:30|24175.7|24163.7|24175.2|24163.2|24175.7|24163.7|24173.2|24161.2|9
1761232120000|2025-10-23 15:08:40|24180.2|24168.2|24178.5|24166.5|24182|24170|24177.7|24165.7|28
1761232130000|2025-10-23 15:08:50|24177.7|24165.7|24176.8|24164.8|24179.8|24167.8|24176|24164|2
1761232140000|2025-10-23 15:09:00|24176|24164|24179.8|24167.8|24179.8|24167.8|24174.8|24162.8|4
1761232150000|2025-10-23 15:09:10|24180.2|24168.2|24182.7|24170.7|24185.7|24173.7|24180.2|24168.2|6
1761232160000|2025-10-23 15:09:20|24183.5|24171.5|24172|24160|24183.5|24171.5|24172|24160|46
1761232170000|2025-10-23 15:09:30|24172.7|24160.7|24167.7|24155.7|24174|24162|24167|24155|34
1761232180000|2025-10-23 15:09:40|24169|24157|24166.2|24154.2|24169|24157|24166.2|24154.2|19
1761232190000|2025-10-23 15:09:50|24165.4|24153.4|24171.2|24159.2|24171.2|24159.2|24165.4|24153.4|21
1761232200000|2025-10-23 15:10:00|24170.4|24158.4|24172.6|24160.6|24172.6|24160.6|24170.4|24158.4|9
1761232210000|2025-10-23 15:10:10|24172.1|24160.1|24165.1|24153.1|24172.1|24160.1|24165.1|24153.1|33
1761232220000|2025-10-23 15:10:20|24165.8|24153.8|24180.5|24168.5|24180.5|24168.5|24165.1|24153.1|13
1761232230000|2025-10-23 15:10:30|24180.1|24168.1|24180.5|24168.5|24180.5|24168.5|24180.1|24168.1|2
1761232240000|2025-10-23 15:10:40|||||||||5
1761232250000|2025-10-23 15:10:50|24179.7|24167.7|24180.5|24168.5|24180.5|24168.5|24179.7|24167.7|0
1761232260000|2025-10-23 15:11:00|24181|24169|24172.2|24160.2|24181|24169|24172.2|24160.2|6
1761232270000|2025-10-23 15:11:10|24173.5|24161.5|24181.8|24169.8|24181.8|24169.8|24173|24161|6
1761232280000|2025-10-23 15:11:20|24183|24171|24183|24171|24183|24171|24180.1|24168.1|4
1761232300000|2025-10-23 15:11:40|24180.5|24168.5|24178|24166|24180.5|24168.5|24177.2|24165.2|3
1761232310000|2025-10-23 15:11:50|24177.2|24165.2|24180.1|24168.1|24181.4|24169.4|24177.2|24165.2|7
1761232320000|2025-10-23 15:12:00|24180.5|24168.5|24178|24166|24181.3|24169.3|24178|24166|21
1761232330000|2025-10-23 15:12:10|||||||||1
1761232340000|2025-10-23 15:12:20|24178.8|24166.8|24180.5|24168.5|24180.5|24168.5|24178.8|24166.8|3
1761232350000|2025-10-23 15:12:30|24183.5|24171.5|24176.4|24164.4|24183.9|24171.9|24175.7|24163.7|22
1761232360000|2025-10-23 15:12:40|24177.2|24165.2|24179.9|24167.9|24179.9|24167.9|24176.4|24164.4|12
1761232370000|2025-10-23 15:12:50|24180.7|24168.7|24181.9|24169.9|24182.7|24170.7|24180.7|24168.7|18
1761232380000|2025-10-23 15:13:00|24182.4|24170.4|24179.9|24167.9|24182.4|24170.4|24179.1|24167.1|3
1761232390000|2025-10-23 15:13:10|24180.3|24168.3|24179.9|24167.9|24180.3|24168.3|24179.9|24167.9|10
1761232400000|2025-10-23 15:13:20|24181.4|24169.4|24179.9|24167.9|24181.4|24169.4|24179.9|24167.9|1
1761232410000|2025-10-23 15:13:30|24179.4|24167.4|24178.6|24166.6|24179.4|24167.4|24178.6|24166.6|0
1761232430000|2025-10-23 15:13:50|24179.4|24167.4|24174.9|24162.9|24179.9|24167.9|24174.9|24162.9|5
1761232440000|2025-10-23 15:14:00|24174.4|24162.4|24168.9|24156.9|24176.9|24164.9|24168.9|24156.9|6
1761232450000|2025-10-23 15:14:10|24167.2|24155.2|24166.4|24154.4|24168.9|24156.9|24165.2|24153.2|4
1761232460000|2025-10-23 15:14:20|24164.4|24152.4|24161.8|24149.8|24164.4|24152.4|24159.7|24147.7|9
1761232470000|2025-10-23 15:14:30|24163|24151|24162.2|24150.2|24163|24151|24162.2|24150.2|4
1761232480000|2025-10-23 15:14:40|24160.5|24148.5|24160.5|24148.5|24161.8|24149.8|24160.5|24148.5|3
1761232490000|2025-10-23 15:14:50|24159.3|24147.3|24152.2|24140.2|24159.3|24147.3|24152.2|24140.2|17
1761232500000|2025-10-23 15:15:00|24149.7|24137.7|24160.1|24148.1|24160.1|24148.1|24149.7|24137.7|45
1761232510000|2025-10-23 15:15:10|24162.2|24150.2|24162.2|24150.2|24163|24151|24161.8|24149.8|5
1761232520000|2025-10-23 15:15:20|24160.2|24148.2|24160.1|24148.1|24161|24149|24159.7|24147.7|6
1761232530000|2025-10-23 15:15:30|24160.5|24148.5|24155.5|24143.5|24160.5|24148.5|24155.5|24143.5|8
1761232540000|2025-10-23 15:15:40|24153.8|24141.8|24153|24141|24153.8|24141.8|24151.8|24139.8|2
1761232550000|2025-10-23 15:15:50|24153.9|24141.9|24162.1|24150.1|24162.1|24150.1|24153.9|24141.9|21
1761232560000|2025-10-23 15:16:00|24160.4|24148.4|24162.1|24150.1|24162.1|24150.1|24158.8|24146.8|4
1761232570000|2025-10-23 15:16:10|24163.8|24151.8|24167.1|24155.1|24167.6|24155.6|24162.1|24150.1|3
1761232580000|2025-10-23 15:16:20|24167.9|24155.9|24167.1|24155.1|24167.9|24155.9|24167.1|24155.1|1
1761232590000|2025-10-23 15:16:30|24168|24156|24172.1|24160.1|24173|24161|24167.6|24155.6|3
1761232600000|2025-10-23 15:16:40|24172.9|24160.9|24172.1|24160.1|24172.9|24160.9|24170.8|24158.8|4
1761232610000|2025-10-23 15:16:50|24173|24161|24173.3|24161.3|24178.3|24166.3|24173|24161|6
1761232620000|2025-10-23 15:17:00|24174.1|24162.1|24169.6|24157.6|24174.1|24162.1|24169.6|24157.6|4
1761232640000|2025-10-23 15:17:20|24172.3|24160.3|24164|24152|24172.7|24160.7|24164|24152|25
1761232650000|2025-10-23 15:17:30|24162.7|24150.7|24164.3|24152.3|24164.3|24152.3|24162.7|24150.7|1
1761232660000|2025-10-23 15:17:40|24164.8|24152.8|24165.2|24153.2|24165.2|24153.2|24164.4|24152.4|2
1761232670000|2025-10-23 15:17:50|24155.2|24143.2|24154.8|24142.8|24155.2|24143.2|24154.3|24142.3|5
1761232680000|2025-10-23 15:18:00|24156|24144|24156.3|24144.3|24156.3|24144.3|24155.6|24143.6|4
1761232690000|2025-10-23 15:18:10|24155.6|24143.6|24150.4|24138.4|24155.6|24143.6|24148.8|24136.8|17
1761232700000|2025-10-23 15:18:20|24151.7|24139.7|24152.1|24140.1|24152.9|24140.9|24151.7|24139.7|5
1761232710000|2025-10-23 15:18:30|24151.7|24139.7|24153.4|24141.4|24153.4|24141.4|24151.7|24139.7|0
1761232720000|2025-10-23 15:18:40|24152.6|24140.6|24154.6|24142.6|24155.9|24143.9|24152.6|24140.6|2
1761232730000|2025-10-23 15:18:50|24150.9|24138.9|24154.3|24142.3|24155.9|24143.9|24150.9|24138.9|5
1761232740000|2025-10-23 15:19:00|24153.4|24141.4|24154.6|24142.6|24154.6|24142.6|24153.4|24141.4|1
1761232750000|2025-10-23 15:19:10|24153.8|24141.8|24149.8|24137.8|24153.8|24141.8|24149.8|24137.8|4
1761232760000|2025-10-23 15:19:20|24151.8|24139.8|24147.6|24135.6|24151.8|24139.8|24146.3|24134.3|7
1761232770000|2025-10-23 15:19:30|24146.3|24134.3|24151.8|24139.8|24151.8|24139.8|24145.9|24133.9|8
1761232780000|2025-10-23 15:19:40|24153.5|24141.5|24151.8|24139.8|24153.5|24141.5|24151.8|24139.8|6
1761232790000|2025-10-23 15:19:50|24151|24139|24148.4|24136.4|24151|24139|24148.4|24136.4|5
1761232800000|2025-10-23 15:20:00|24147.6|24135.6|24148.4|24136.4|24148.8|24136.8|24147.6|24135.6|1
1761232810000|2025-10-23 15:20:10|24145.9|24133.9|24144.2|24132.2|24145.9|24133.9|24144.2|24132.2|7
1761232820000|2025-10-23 15:20:20|24147.1|24135.1|24144.6|24132.6|24147.1|24135.1|24144.6|24132.6|2
1761232830000|2025-10-23 15:20:30|24141.3|24129.3|24131.3|24119.3|24141.3|24129.3|24131.3|24119.3|8
1761232840000|2025-10-23 15:20:40|24132.1|24120.1|24132.6|24120.6|24133.8|24121.8|24131.3|24119.3|8
1761232850000|2025-10-23 15:20:50|24131.8|24119.8|24131.8|24119.8|24131.8|24119.8|24130.6|24118.6|5
1761232860000|2025-10-23 15:21:00|24131.3|24119.3|24135.9|24123.9|24135.9|24123.9|24131.3|24119.3|4
1761232870000|2025-10-23 15:21:10|24136.8|24124.8|24139.6|24127.6|24139.6|24127.6|24135.9|24123.9|5
1761232880000|2025-10-23 15:21:20|24140.9|24128.9|24143.4|24131.4|24144.6|24132.6|24140.9|24128.9|4
1761232890000|2025-10-23 15:21:30|24148.4|24136.4|24148.4|24136.4|24148.4|24136.4|24146.8|24134.8|5
1761232900000|2025-10-23 15:21:40|24147.6|24135.6|24150.9|24138.9|24152.9|24140.9|24147.1|24135.1|10
1761232910000|2025-10-23 15:21:50|24149.2|24137.2|24137.1|24125.1|24149.2|24137.2|24137.1|24125.1|10
1761232920000|2025-10-23 15:22:00|24136.7|24124.7|24124|24112|24137.4|24125.4|24122.3|24110.3|20
1761232930000|2025-10-23 15:22:10|24123.2|24111.2|24113.9|24101.9|24123.2|24111.2|24111.8|24099.8|51
1761232940000|2025-10-23 15:22:20|24112.9|24100.9|24093.9|24081.9|24114.7|24102.7|24093.9|24081.9|67
1761232950000|2025-10-23 15:22:30|24093.1|24081.1|24094.7|24082.7|24096.4|24084.4|24091.7|24079.7|5
1761232960000|2025-10-23 15:22:40|24094.2|24082.2|24092.2|24080.2|24095.4|24083.4|24089.2|24077.2|24
1761232970000|2025-10-23 15:22:50|24092.6|24080.6|24094.7|24082.7|24102.6|24090.6|24090.4|24078.4|32
1761232980000|2025-10-23 15:23:00|24095.1|24083.1|24091.2|24079.2|24098.6|24086.6|24089.7|24077.7|36
1761232990000|2025-10-23 15:23:10|24093.7|24081.7|24109.7|24097.7|24109.7|24097.7|24093.7|24081.7|25
1761233000000|2025-10-23 15:23:20|24110.6|24098.6|24108.1|24096.1|24112.6|24100.6|24108.1|24096.1|4
1761233010000|2025-10-23 15:23:30|24107.2|24095.2|24102.6|24090.6|24107.2|24095.2|24102.6|24090.6|6
1761233020000|2025-10-23 15:23:40|24102.2|24090.2|24107.6|24095.6|24107.6|24095.6|24101.4|24089.4|2
1761233030000|2025-10-23 15:23:50|24107.2|24095.2|24106.7|24094.7|24107.2|24095.2|24104.7|24092.7|8
1761233040000|2025-10-23 15:24:00|24107.6|24095.6|24109.7|24097.7|24109.7|24097.7|24107.6|24095.6|1
1761233050000|2025-10-23 15:24:10|24124|24112|24123.6|24111.6|24124.8|24112.8|24122.3|24110.3|15
1761233060000|2025-10-23 15:24:20|24127|24115|24123.6|24111.6|24127|24115|24122.3|24110.3|14
1761233070000|2025-10-23 15:24:30|24121.8|24109.8|24123.1|24111.1|24123.1|24111.1|24121.1|24109.1|12
1761233080000|2025-10-23 15:24:40|24122.3|24110.3|24123.1|24111.1|24123.6|24111.6|24121.1|24109.1|0
1761233090000|2025-10-23 15:24:50|24123.9|24111.9|24125.6|24113.6|24132.3|24120.3|24123.9|24111.9|3
1761233100000|2025-10-23 15:25:00|24128.8|24116.8|24129.5|24117.5|24137|24125|24128.8|24116.8|7
1761233110000|2025-10-23 15:25:10|24127|24115|24127.8|24115.8|24131.7|24119.7|24127|24115|6
1761233120000|2025-10-23 15:25:20|24126.8|24114.8|24130.6|24118.6|24130.6|24118.6|24126.8|24114.8|19
1761233130000|2025-10-23 15:25:30|24131.1|24119.1|24131.1|24119.1|24131.1|24119.1|24131.1|24119.1|0
1761233140000|2025-10-23 15:25:40|24131.5|24119.5|24128.1|24116.1|24133.1|24121.1|24127.6|24115.6|13
1761233150000|2025-10-23 15:25:50|24129.3|24117.3|24128.6|24116.6|24129.8|24117.8|24127.8|24115.8|2
1761233160000|2025-10-23 15:26:00|24128.1|24116.1|24123.6|24111.6|24128.1|24116.1|24123.6|24111.6|5
1761233170000|2025-10-23 15:26:10|24123.1|24111.1|24123.1|24111.1|24123.6|24111.6|24123.1|24111.1|3
1761233180000|2025-10-23 15:26:20|24125.3|24113.3|24113.6|24101.6|24131.1|24119.1|24113.6|24101.6|13
1761233190000|2025-10-23 15:26:30|24115.1|24103.1|24113.1|24101.1|24115.6|24103.6|24113.1|24101.1|5
1761233200000|2025-10-23 15:26:40|24116.1|24104.1|24121.1|24109.1|24121.1|24109.1|24113.6|24101.6|6
1761233210000|2025-10-23 15:26:50|24120.6|24108.6|24127.3|24115.3|24127.3|24115.3|24120.6|24108.6|11
1761233220000|2025-10-23 15:27:00|24128.2|24116.2|24121.5|24109.5|24128.7|24116.7|24121.5|24109.5|4
1761233230000|2025-10-23 15:27:10|24120.3|24108.3|24121.1|24109.1|24121.1|24109.1|24120.3|24108.3|3
1761233240000|2025-10-23 15:27:20|24120.1|24108.1|24118.1|24106.1|24120.1|24108.1|24118.1|24106.1|0
1761233250000|2025-10-23 15:27:30|24118.6|24106.6|24118.6|24106.6|24118.6|24106.6|24118.6|24106.6|8
1761233260000|2025-10-23 15:27:40|24119.8|24107.8|24118.6|24106.6|24119.8|24107.8|24118.6|24106.6|0
1761233270000|2025-10-23 15:27:50|24119|24107|24118.6|24106.6|24120.6|24108.6|24117.3|24105.3|6
1761233280000|2025-10-23 15:28:00|24119.5|24107.5|24121.1|24109.1|24123.1|24111.1|24119.5|24107.5|11
1761233290000|2025-10-23 15:28:10|24120.6|24108.6|24124.8|24112.8|24124.8|24112.8|24118.1|24106.1|4
1761233300000|2025-10-23 15:28:20|24126.1|24114.1|24123.6|24111.6|24126.1|24114.1|24121.1|24109.1|9
1761233310000|2025-10-23 15:28:30|24118.6|24106.6|24118.1|24106.1|24118.6|24106.6|24118.1|24106.1|20
1761233320000|2025-10-23 15:28:40|24118.6|24106.6|24120.6|24108.6|24121.1|24109.1|24118.6|24106.6|1
1761233330000|2025-10-23 15:28:50|24111.7|24099.7|24112.6|24100.6|24112.6|24100.6|24110.1|24098.1|17
1761233340000|2025-10-23 15:29:00|24113.4|24101.4|24107.2|24095.2|24118.4|24106.4|24107.2|24095.2|16
1761233350000|2025-10-23 15:29:10|24106.1|24094.1|24110.6|24098.6|24110.6|24098.6|24106.1|24094.1|5
1761233360000|2025-10-23 15:29:20|24111.8|24099.8|24115.1|24103.1|24115.6|24103.6|24111.8|24099.8|0
1761233370000|2025-10-23 15:29:30|24115.6|24103.6|24131.1|24119.1|24131.1|24119.1|24115.6|24103.6|16
1761233380000|2025-10-23 15:29:40|24130.6|24118.6|24133.6|24121.6|24137.3|24125.3|24130.6|24118.6|7
1761233390000|2025-10-23 15:29:50|24135.6|24123.6|24134|24122|24135.6|24123.6|24133.6|24121.6|0
1761233400000|2025-10-23 15:30:00|24133.6|24121.6|24127.8|24115.8|24135.9|24123.9|24127.3|24115.3|9
1761233410000|2025-10-23 15:30:10|24128.6|24116.6|24135.3|24123.3|24135.3|24123.3|24128.6|24116.6|8
1761233420000|2025-10-23 15:30:20|24138.6|24126.6|24138.6|24126.6|24138.6|24126.6|24138.6|24126.6|1
1761233430000|2025-10-23 15:30:30|24137.8|24125.8|24137.3|24125.3|24137.8|24125.8|24137.3|24125.3|3
1761233440000|2025-10-23 15:30:40|24138.9|24126.9|24143.6|24131.6|24143.6|24131.6|24138.9|24126.9|7
1761233450000|2025-10-23 15:30:50|24144|24132|24146.5|24134.5|24148.6|24136.6|24143.6|24131.6|5
1761233460000|2025-10-23 15:31:00|24148.1|24136.1|24151.8|24139.8|24151.8|24139.8|24146.5|24134.5|4
1761233470000|2025-10-23 15:31:10|24152.3|24140.3|24166|24154|24166|24154|24151|24139|7
1761233480000|2025-10-23 15:31:20|24167.3|24155.3|24173.2|24161.2|24176|24164|24167.3|24155.3|14
1761233490000|2025-10-23 15:31:30|24174|24162|24171|24159|24174|24162|24171|24159|3
1761233500000|2025-10-23 15:31:40|24171.5|24159.5|24173.5|24161.5|24173.5|24161.5|24171.5|24159.5|3
1761233510000|2025-10-23 15:31:50|24174|24162|24178.1|24166.1|24182.3|24170.3|24173.5|24161.5|21
1761233520000|2025-10-23 15:32:00|24178.5|24166.5|24173.1|24161.1|24178.5|24166.5|24173.1|24161.1|6
1761233530000|2025-10-23 15:32:10|24172.3|24160.3|24168.1|24156.1|24172.3|24160.3|24168.1|24156.1|6
1761233540000|2025-10-23 15:32:20|24169|24157|24168.1|24156.1|24169.8|24157.8|24167.8|24155.8|3
1761233550000|2025-10-23 15:32:30|24168.5|24156.5|24173.1|24161.1|24173.5|24161.5|24168.5|24156.5|3
1761233560000|2025-10-23 15:32:40|24173.5|24161.5|24180.1|24168.1|24180.1|24168.1|24173.5|24161.5|12
1761233570000|2025-10-23 15:32:50|24181|24169|24180.6|24168.6|24183.1|24171.1|24179.8|24167.8|2
1761233580000|2025-10-23 15:33:00|24182.6|24170.6|24182.6|24170.6|24182.6|24170.6|24182.6|24170.6|4
1761233590000|2025-10-23 15:33:10|24183.5|24171.5|24183.5|24171.5|24183.5|24171.5|24183.5|24171.5|3
1761233600000|2025-10-23 15:33:20|24184.3|24172.3|24181.8|24169.8|24186|24174|24181.8|24169.8|7
1761233610000|2025-10-23 15:33:30|24181.4|24169.4|24181|24169|24181.4|24169.4|24181|24169|1
1761233620000|2025-10-23 15:33:40|24181.5|24169.5|24183.1|24171.1|24183.1|24171.1|24181.5|24169.5|4
1761233630000|2025-10-23 15:33:50|||||||||14
1761233640000|2025-10-23 15:34:00|24191|24179|24188.5|24176.5|24191|24179|24188.5|24176.5|5
1761233650000|2025-10-23 15:34:10|24190.1|24178.1|24191|24179|24192.3|24180.3|24189|24177|2
1761233660000|2025-10-23 15:34:20|24191.8|24179.8|24189.5|24177.5|24192.3|24180.3|24189.5|24177.5|12
1761233670000|2025-10-23 15:34:30|24189|24177|24192.8|24180.8|24192.8|24180.8|24189|24177|0
1761233680000|2025-10-23 15:34:40|24189|24177|24189.5|24177.5|24189.5|24177.5|24188.5|24176.5|3
1761233690000|2025-10-23 15:34:50|24190.3|24178.3|24190.3|24178.3|24190.3|24178.3|24190.3|24178.3|1
1761233700000|2025-10-23 15:35:00|24190.7|24178.7|24193.5|24181.5|24197.3|24185.3|24190.3|24178.3|8
1761233710000|2025-10-23 15:35:10|24191.8|24179.8|24191|24179|24191.8|24179.8|24190.6|24178.6|1
1761233720000|2025-10-23 15:35:20|24190.1|24178.1|24190.1|24178.1|24190.6|24178.6|24190.1|24178.1|7
1761233730000|2025-10-23 15:35:30|24191|24179|24195.6|24183.6|24198.1|24186.1|24191|24179|32
1761233740000|2025-10-23 15:35:40|24194.8|24182.8|24193.5|24181.5|24194.8|24182.8|24193.5|24181.5|0
1761233750000|2025-10-23 15:35:50|24192.3|24180.3|24181.5|24169.5|24192.3|24180.3|24181.5|24169.5|6
1761233760000|2025-10-23 15:36:00|24181|24169|24184.8|24172.8|24184.8|24172.8|24180.1|24168.1|4
1761233770000|2025-10-23 15:36:10|24183.1|24171.1|24178.5|24166.5|24185.6|24173.6|24178.5|24166.5|7
1761233780000|2025-10-23 15:36:20|24179.3|24167.3|24173.5|24161.5|24180.6|24168.6|24173.5|24161.5|3
1761233790000|2025-10-23 15:36:30|24174.8|24162.8|24175.3|24163.3|24178.5|24166.5|24173.5|24161.5|12
1761233800000|2025-10-23 15:36:40|24176.2|24164.2|24178.1|24166.1|24182|24170|24176.2|24164.2|18
1761233810000|2025-10-23 15:36:50|24176.8|24164.8|24177.6|24165.6|24178.1|24166.1|24175.6|24163.6|4
1761233820000|2025-10-23 15:37:00|24178.1|24166.1|24178.1|24166.1|24178.1|24166.1|24175.9|24163.9|2
1761233830000|2025-10-23 15:37:10|24177.6|24165.6|24178.1|24166.1|24180.6|24168.6|24177.6|24165.6|1
1761233840000|2025-10-23 15:37:20|24180.1|24168.1|24177.3|24165.3|24180.1|24168.1|24175.6|24163.6|5
1761233850000|2025-10-23 15:37:30|24176|24164|24176|24164|24176|24164|24176|24164|0
1761233860000|2025-10-23 15:37:40|24175.6|24163.6|24174.8|24162.8|24176|24164|24174.8|24162.8|0
1761233870000|2025-10-23 15:37:50|24174|24162|24161|24149|24174|24162|24161|24149|7
1761233880000|2025-10-23 15:38:00|24160.6|24148.6|24155.1|24143.1|24160.6|24148.6|24153.5|24141.5|17
1761233890000|2025-10-23 15:38:10|24156.4|24144.4|24152.2|24140.2|24156.4|24144.4|24152.2|24140.2|1
1761233900000|2025-10-23 15:38:20|24153.9|24141.9|24154.7|24142.7|24154.7|24142.7|24153.4|24141.4|3
1761233910000|2025-10-23 15:38:30|24155.4|24143.4|24164.2|24152.2|24165.1|24153.1|24155.1|24143.1|6
1761233920000|2025-10-23 15:38:40|24165.9|24153.9|24171.4|24159.4|24171.4|24159.4|24165.1|24153.1|2
1761233930000|2025-10-23 15:38:50|24170.1|24158.1|24170.1|24158.1|24171.4|24159.4|24170.1|24158.1|1
1761233940000|2025-10-23 15:39:00|24168.9|24156.9|24170.1|24158.1|24170.1|24158.1|24166.7|24154.7|6
1761233950000|2025-10-23 15:39:10|24170.6|24158.6|24163.1|24151.1|24173.4|24161.4|24161|24149|7
1761233960000|2025-10-23 15:39:20|24161.8|24149.8|24163.5|24151.5|24165.1|24153.1|24161.8|24149.8|2
1761233970000|2025-10-23 15:39:30|24165.6|24153.6|24160.1|24148.1|24165.6|24153.6|24159.3|24147.3|3
1761233980000|2025-10-23 15:39:40|24162.3|24150.3|24166.5|24154.5|24168.5|24156.5|24160.3|24148.3|9
1761233990000|2025-10-23 15:39:50|24168.5|24156.5|24167.3|24155.3|24168.5|24156.5|24166.5|24154.5|1
1761234000000|2025-10-23 15:40:00|24167.8|24155.8|24151.5|24139.5|24167.8|24155.8|24151|24139|11
1761234010000|2025-10-23 15:40:10|24151|24139|24152.3|24140.3|24152.3|24140.3|24151|24139|0
1761234020000|2025-10-23 15:40:20|24153.1|24141.1|24158.5|24146.5|24159.3|24147.3|24152.3|24140.3|4
1761234030000|2025-10-23 15:40:30|24159.5|24147.5|24173.1|24161.1|24173.5|24161.5|24159.5|24147.5|5
1761234040000|2025-10-23 15:40:40|24173.5|24161.5|24173.5|24161.5|24175.1|24163.1|24171|24159|4
1761234050000|2025-10-23 15:40:50|||||||||1
1761234060000|2025-10-23 15:41:00|24172.3|24160.3|24173.5|24161.5|24175.6|24163.6|24166.5|24154.5|15
1761234070000|2025-10-23 15:41:10|24173.1|24161.1|24193.1|24181.1|24193.1|24181.1|24172.6|24160.6|4
1761234080000|2025-10-23 15:41:20|24192.3|24180.3|24204.5|24192.5|24204.8|24192.8|24192.3|24180.3|14
1761234090000|2025-10-23 15:41:30|24205.3|24193.3|24200.6|24188.6|24206|24194|24197.3|24185.3|6
1761234100000|2025-10-23 15:41:40|24199.8|24187.8|24201|24189|24201|24189|24197.3|24185.3|10
1761234110000|2025-10-23 15:41:50|24199.8|24187.8|24193.4|24181.4|24199.8|24187.8|24191|24179|35
1761234120000|2025-10-23 15:42:00|24194.3|24182.3|24212.3|24200.3|24212.3|24200.3|24194.3|24182.3|29
1761234130000|2025-10-23 15:42:10|24211|24199|24214.9|24202.9|24215.7|24203.7|24211|24199|15
1761234140000|2025-10-23 15:42:20|24215.7|24203.7|24204.9|24192.9|24216.5|24204.5|24204.9|24192.9|10
1761234150000|2025-10-23 15:42:30|24205.9|24193.9|24210.7|24198.7|24213.2|24201.2|24205.9|24193.9|8
1761234160000|2025-10-23 15:42:40|24209.9|24197.9|24209.9|24197.9|24209.9|24197.9|24209.9|24197.9|2
1761234170000|2025-10-23 15:42:50|24210.4|24198.4|24206.5|24194.5|24214.5|24202.5|24206.5|24194.5|4
1761234180000|2025-10-23 15:43:00|24204.1|24192.1|24203.7|24191.7|24204.9|24192.9|24202|24190|7
1761234190000|2025-10-23 15:43:10|24202.9|24190.9|24192.8|24180.8|24202.9|24190.9|24192.8|24180.8|2
1761234200000|2025-10-23 15:43:20|24192.4|24180.4|24194|24182|24194|24182|24190.7|24178.7|2
1761234210000|2025-10-23 15:43:30|24193.2|24181.2|24195.3|24183.3|24195.3|24183.3|24193.2|24181.2|0
1761234220000|2025-10-23 15:43:40|24195.7|24183.7|24194|24182|24195.7|24183.7|24194|24182|5
1761234230000|2025-10-23 15:43:50|24193.2|24181.2|24194|24182|24194|24182|24193.2|24181.2|3
1761234240000|2025-10-23 15:44:00|24192.6|24180.6|24202|24190|24202|24190|24189.9|24177.9|5
1761234250000|2025-10-23 15:44:10|24201|24189|24194|24182|24201|24189|24194|24182|8
1761234260000|2025-10-23 15:44:20|24195.3|24183.3|24202|24190|24202|24190|24195.3|24183.3|1
1761234270000|2025-10-23 15:44:30|24201.5|24189.5|24204|24192|24205.3|24193.3|24201.5|24189.5|1
1761234280000|2025-10-23 15:44:40|24205.3|24193.3|24196|24184|24205.3|24193.3|24196|24184|4
1761234300000|2025-10-23 15:45:00|24198.1|24186.1|24198.1|24186.1|24198.1|24186.1|24197.3|24185.3|1
1761234320000|2025-10-23 15:45:20|24198.9|24186.9|24205.6|24193.6|24208.1|24196.1|24198.9|24186.9|3
1761234330000|2025-10-23 15:45:30|24204.2|24192.2|24199.3|24187.3|24204.2|24192.2|24199.3|24187.3|13
1761234340000|2025-10-23 15:45:40|24198.1|24186.1|24198.1|24186.1|24198.1|24186.1|24198.1|24186.1|0
1761234350000|2025-10-23 15:45:50|||||||||1
1761234360000|2025-10-23 15:46:00|||||||||1
1761234370000|2025-10-23 15:46:10|24197.3|24185.3|24200.6|24188.6|24200.6|24188.6|24197.3|24185.3|1
1761234380000|2025-10-23 15:46:20|24199.8|24187.8|24192.3|24180.3|24199.8|24187.8|24192.3|24180.3|4
1761234390000|2025-10-23 15:46:30|24191.8|24179.8|24199.3|24187.3|24199.3|24187.3|24190.6|24178.6|1
1761234400000|2025-10-23 15:46:40|24198.5|24186.5|24196.8|24184.8|24198.5|24186.5|24196.8|24184.8|0
1761234420000|2025-10-23 15:47:00|24196|24184|24193.1|24181.1|24196|24184|24192.3|24180.3|0
1761234430000|2025-10-23 15:47:10|24194.8|24182.8|24195.6|24183.6|24196.8|24184.8|24194|24182|3
1761234440000|2025-10-23 15:47:20|24196.4|24184.4|24193.5|24181.5|24196.4|24184.4|24192.3|24180.3|6
1761234450000|2025-10-23 15:47:30|24194.3|24182.3|24196.8|24184.8|24196.8|24184.8|24194.3|24182.3|0
1761234460000|2025-10-23 15:47:40|24197.6|24185.6|24198.1|24186.1|24198.5|24186.5|24197.6|24185.6|0
1761234470000|2025-10-23 15:47:50|24197.6|24185.6|24202|24190|24202|24190|24194.3|24182.3|20
1761234480000|2025-10-23 15:48:00|24201.5|24189.5|24201.5|24189.5|24202|24190|24201.5|24189.5|1
1761234490000|2025-10-23 15:48:10|24202|24190|24202|24190|24202|24190|24202|24190|0
1761234500000|2025-10-23 15:48:20|24202.8|24190.8|24204.5|24192.5|24204.5|24192.5|24202.8|24190.8|0
1761234510000|2025-10-23 15:48:30|24204|24192|24206.5|24194.5|24206.5|24194.5|24204|24192|2
1761234520000|2025-10-23 15:48:40|24207|24195|24209|24197|24213.1|24201.1|24207|24195|5
1761234530000|2025-10-23 15:48:50|||||||||1
1761234540000|2025-10-23 15:49:00|||||||||1
1761234550000|2025-10-23 15:49:10|24209.5|24197.5|24211|24199|24212.8|24200.8|24209.5|24197.5|9
1761234560000|2025-10-23 15:49:20|24209.6|24197.6|24208.5|24196.5|24209.6|24197.6|24206.8|24194.8|10
1761234570000|2025-10-23 15:49:30|24209.8|24197.8|24209|24197|24211.5|24199.5|24209|24197|8
1761234580000|2025-10-23 15:49:40|24209.3|24197.3|24211|24199|24211.8|24199.8|24209.3|24197.3|4
1761234590000|2025-10-23 15:49:50|24212.8|24200.8|24214|24202|24214|24202|24212.8|24200.8|1
1761234600000|2025-10-23 15:50:00|24213.5|24201.5|24212.8|24200.8|24213.5|24201.5|24212.8|24200.8|2
1761234610000|2025-10-23 15:50:10|24214|24202|24213.1|24201.1|24214|24202|24213.1|24201.1|2
1761234620000|2025-10-23 15:50:20|24212.3|24200.3|24212.3|24200.3|24212.3|24200.3|24212.3|24200.3|1
1761234630000|2025-10-23 15:50:30|24212.8|24200.8|24208.5|24196.5|24213.5|24201.5|24208.5|24196.5|6
1761234640000|2025-10-23 15:50:40|24209|24197|24208.5|24196.5|24209|24197|24208.5|24196.5|1
1761234650000|2025-10-23 15:50:50|24208.1|24196.1|24208.5|24196.5|24208.5|24196.5|24208.1|24196.1|0
1761234660000|2025-10-23 15:51:00|24208.1|24196.1|24214.8|24202.8|24214.8|24202.8|24208.1|24196.1|12
1761234670000|2025-10-23 15:51:10|||||||||1
1761234680000|2025-10-23 15:51:20|24215.3|24203.3|24213.5|24201.5|24219|24207|24213.5|24201.5|79
1761234700000|2025-10-23 15:51:40|24214.3|24202.3|24209|24197|24214.3|24202.3|24209|24197|12
1761234710000|2025-10-23 15:51:50|24208.5|24196.5|24213.5|24201.5|24214|24202|24208.5|24196.5|0
1761234720000|2025-10-23 15:52:00|24214.5|24202.5|24216|24204|24216|24204|24214.5|24202.5|0
1761234730000|2025-10-23 15:52:10|24217.3|24205.3|24214.8|24202.8|24223.5|24211.5|24214.8|24202.8|4
1761234740000|2025-10-23 15:52:20|24214|24202|24211.5|24199.5|24214|24202|24211.5|24199.5|0
1761234750000|2025-10-23 15:52:30|24210.1|24198.1|24211|24199|24211|24199|24208.1|24196.1|4
1761234760000|2025-10-23 15:52:40|24210.6|24198.6|24211|24199|24211|24199|24208.5|24196.5|0
1761234770000|2025-10-23 15:52:50|24210.6|24198.6|24211|24199|24211|24199|24210.6|24198.6|2
1761234780000|2025-10-23 15:53:00|24213.5|24201.5|24213.5|24201.5|24213.5|24201.5|24211.5|24199.5|0
1761234790000|2025-10-23 15:53:10|24211|24199|24213.5|24201.5|24213.5|24201.5|24211|24199|1
1761234800000|2025-10-23 15:53:20|24211.5|24199.5|24213.1|24201.1|24214.8|24202.8|24211.5|24199.5|4
1761234810000|2025-10-23 15:53:30|24213.5|24201.5|24218.1|24206.1|24218.1|24206.1|24213.5|24201.5|1
1761234820000|2025-10-23 15:53:40|24220.6|24208.6|24216|24204|24221.4|24209.4|24216|24204|6
1761234840000|2025-10-23 15:54:00|||||||||1
1761234850000|2025-10-23 15:54:10|24218.1|24206.1|24220.1|24208.1|24220.6|24208.6|24218.1|24206.1|8
1761234860000|2025-10-23 15:54:20|24220.9|24208.9|24222.1|24210.1|24222.1|24210.1|24220.9|24208.9|2
1761234880000|2025-10-23 15:54:40|24221.4|24209.4|24226.4|24214.4|24226.4|24214.4|24221.4|24209.4|5
1761234890000|2025-10-23 15:54:50|24225.9|24213.9|24222.6|24210.6|24226.4|24214.4|24222.6|24210.6|11
1761234900000|2025-10-23 15:55:00|24222.1|24210.1|24220.1|24208.1|24222.6|24210.6|24220.1|24208.1|9
1761234910000|2025-10-23 15:55:10|24221|24209|24220.6|24208.6|24223.9|24211.9|24220.6|24208.6|3
1761234920000|2025-10-23 15:55:20|24220.1|24208.1|24220.1|24208.1|24220.1|24208.1|24220.1|24208.1|0
1761234940000|2025-10-23 15:55:40|24219.3|24207.3|24217.6|24205.6|24219.3|24207.3|24217.6|24205.6|1
1761234950000|2025-10-23 15:55:50|24216.8|24204.8|24219.6|24207.6|24219.6|24207.6|24216.8|24204.8|6
1761234960000|2025-10-23 15:56:00|24220.9|24208.9|24219.6|24207.6|24220.9|24208.9|24219.6|24207.6|3
1761234970000|2025-10-23 15:56:10|24221.4|24209.4|24224.6|24212.6|24224.6|24212.6|24221.4|24209.4|3
1761234980000|2025-10-23 15:56:20|24227.1|24215.1|24227.1|24215.1|24228.4|24216.4|24226.4|24214.4|8
1761234990000|2025-10-23 15:56:30|24227.9|24215.9|24233.9|24221.9|24233.9|24221.9|24227.9|24215.9|2
1761235000000|2025-10-23 15:56:40|24227.1|24215.1|24228.5|24216.5|24228.5|24216.5|24227.1|24215.1|1
1761235010000|2025-10-23 15:56:50|24226|24214|24227.3|24215.3|24227.3|24215.3|24224.5|24212.5|2
1761235020000|2025-10-23 15:57:00|24228.5|24216.5|24223.5|24211.5|24228.5|24216.5|24223.5|24211.5|2
1761235030000|2025-10-23 15:57:10|24223.1|24211.1|24223.1|24211.1|24223.1|24211.1|24223.1|24211.1|0
1761235040000|2025-10-23 15:57:20|24224.5|24212.5|24226.5|24214.5|24228.5|24216.5|24224.5|24212.5|1
1761235050000|2025-10-23 15:57:30|24224.8|24212.8|24231.2|24219.2|24231.2|24219.2|24224|24212|10
1761235060000|2025-10-23 15:57:40|24231.6|24219.6|24231.6|24219.6|24231.6|24219.6|24231.6|24219.6|9
1761235070000|2025-10-23 15:57:50|24233.7|24221.7|24236.6|24224.6|24236.6|24224.6|24233.2|24221.2|24
1761235080000|2025-10-23 15:58:00|24242.9|24230.9|24233.2|24221.2|24243.4|24231.4|24233.2|24221.2|27
1761235090000|2025-10-23 15:58:10|24235.2|24223.2|24234.5|24222.5|24235.2|24223.2|24233.2|24221.2|8
1761235100000|2025-10-23 15:58:20|24233.2|24221.2|24235.7|24223.7|24236.5|24224.5|24233.2|24221.2|1
1761235110000|2025-10-23 15:58:30|24236.5|24224.5|24239|24227|24239.5|24227.5|24236.5|24224.5|0
1761235120000|2025-10-23 15:58:40|24240.7|24228.7|24227.3|24215.3|24240.7|24228.7|24227.3|24215.3|21
1761235130000|2025-10-23 15:58:50|24227|24215|24235.7|24223.7|24235.7|24223.7|24226.5|24214.5|4
1761235140000|2025-10-23 15:59:00|24237.7|24225.7|24237.7|24225.7|24237.7|24225.7|24237.7|24225.7|3
1761235150000|2025-10-23 15:59:10|24238.2|24226.2|24244.5|24232.5|24244.5|24232.5|24238.2|24226.2|1
1761235160000|2025-10-23 15:59:20|24244|24232|24224.8|24212.8|24244.5|24232.5|24224.8|24212.8|22
1761235170000|2025-10-23 15:59:30|24225.1|24213.1|24228.1|24216.1|24228.1|24216.1|24225.1|24213.1|5
1761235180000|2025-10-23 15:59:40|24228.5|24216.5|24224.8|24212.8|24228.5|24216.5|24224.8|24212.8|8
1761235190000|2025-10-23 15:59:50|24223.1|24211.1|24223.5|24211.5|24225.6|24213.6|24223.1|24211.1|4
1761235200000|2025-10-23 16:00:00|24221.8|24209.8|24202.6|24190.6|24221.8|24209.8|24202.6|24190.6|8
1761235210000|2025-10-23 16:00:10|24203.4|24191.4|24202.6|24190.6|24203.4|24191.4|24202.6|24190.6|5
1761235220000|2025-10-23 16:00:20|24203.4|24191.4|24201.8|24189.8|24203.4|24191.4|24200.6|24188.6|3
1761235230000|2025-10-23 16:00:30|24200.6|24188.6|24201.4|24189.4|24201.4|24189.4|24200.6|24188.6|0
1761235240000|2025-10-23 16:00:40|24200.1|24188.1|24190.1|24178.1|24204.6|24192.6|24189.6|24177.6|14
1761235250000|2025-10-23 16:00:50|24192.1|24180.1|24194.3|24182.3|24194.3|24182.3|24192.1|24180.1|3
1761235270000|2025-10-23 16:01:10|24193.9|24181.9|24193.9|24181.9|24193.9|24181.9|24193.9|24181.9|1
1761235280000|2025-10-23 16:01:20|24193.4|24181.4|24194.6|24182.6|24194.6|24182.6|24192.6|24180.6|2
1761235290000|2025-10-23 16:01:30|24195.1|24183.1|24200.1|24188.1|24200.1|24188.1|24195.1|24183.1|3
1761235300000|2025-10-23 16:01:40|24199.2|24187.2|24198.9|24186.9|24200.1|24188.1|24197.6|24185.6|2
1761235310000|2025-10-23 16:01:50|24199.3|24187.3|24201.4|24189.4|24201.8|24189.8|24199.3|24187.3|2
1761235320000|2025-10-23 16:02:00|24200.9|24188.9|24188.9|24176.9|24200.9|24188.9|24188.1|24176.1|9
1761235330000|2025-10-23 16:02:10|24189.3|24177.3|24189.6|24177.6|24190.1|24178.1|24188.5|24176.5|0
1761235340000|2025-10-23 16:02:20|24190.1|24178.1|24190.1|24178.1|24190.1|24178.1|24190.1|24178.1|0
1761235350000|2025-10-23 16:02:30|24190.9|24178.9|24195.1|24183.1|24195.9|24183.9|24190.1|24178.1|2
1761235360000|2025-10-23 16:02:40|24195.9|24183.9|24202.6|24190.6|24202.6|24190.6|24195.9|24183.9|1
1761235370000|2025-10-23 16:02:50|24201.4|24189.4|24192.6|24180.6|24202.6|24190.6|24192.6|24180.6|9
1761235380000|2025-10-23 16:03:00|24193.4|24181.4|24198.4|24186.4|24198.4|24186.4|24192.6|24180.6|4
1761235390000|2025-10-23 16:03:10|24198.9|24186.9|24198.4|24186.4|24198.9|24186.9|24196.8|24184.8|1
1761235400000|2025-10-23 16:03:20|24198.5|24186.5|24193.9|24181.9|24202.1|24190.1|24191.8|24179.8|11
1761235410000|2025-10-23 16:03:30|24193.1|24181.1|24163.1|24151.1|24193.1|24181.1|24156.8|24144.8|15
1761235420000|2025-10-23 16:03:40|24161.8|24149.8|24164.3|24152.3|24167.1|24155.1|24160.6|24148.6|16
1761235430000|2025-10-23 16:03:50|24165.9|24153.9|24168.1|24156.1|24168.5|24156.5|24165.9|24153.9|6
1761235440000|2025-10-23 16:04:00|24168.5|24156.5|24166|24154|24168.5|24156.5|24163.5|24151.5|8
1761235450000|2025-10-23 16:04:10|24165.6|24153.6|24163.5|24151.5|24166|24154|24163.5|24151.5|3
1761235460000|2025-10-23 16:04:20|24163.1|24151.1|24166|24154|24166|24154|24163.1|24151.1|2
1761235470000|2025-10-23 16:04:30|24165.6|24153.6|24168.5|24156.5|24168.5|24156.5|24165.6|24153.6|1
1761235480000|2025-10-23 16:04:40|24170.9|24158.9|24169.3|24157.3|24170.9|24158.9|24168.5|24156.5|6
1761235490000|2025-10-23 16:04:50|24163.5|24151.5|24169.3|24157.3|24169.3|24157.3|24163.1|24151.1|7
1761235500000|2025-10-23 16:05:00|24168.5|24156.5|24169.5|24157.5|24171.8|24159.8|24167|24155|23
1761235510000|2025-10-23 16:05:10|24168.2|24156.2|24167.4|24155.4|24169.5|24157.5|24166.6|24154.6|3
1761235520000|2025-10-23 16:05:20|24166.6|24154.6|24164.9|24152.9|24166.6|24154.6|24163.7|24151.7|1
1761235530000|2025-10-23 16:05:30|24167|24155|24167.4|24155.4|24167.9|24155.9|24167|24155|1
1761235540000|2025-10-23 16:05:40|24167.9|24155.9|24167.4|24155.4|24168.4|24156.4|24166.6|24154.6|7
1761235550000|2025-10-23 16:05:50|24165.9|24153.9|24140.2|24128.2|24165.9|24153.9|24140.2|24128.2|29
1761235560000|2025-10-23 16:06:00|24139|24127|24139.8|24127.8|24143.5|24131.5|24137.7|24125.7|43
1761235570000|2025-10-23 16:06:10|24140.6|24128.6|24144.5|24132.5|24144.5|24132.5|24139.3|24127.3|9
1761235580000|2025-10-23 16:06:20|24144|24132|24143.2|24131.2|24145.2|24133.2|24143.2|24131.2|20
1761235590000|2025-10-23 16:06:30|24142|24130|24136.5|24124.5|24142|24130|24136.5|24124.5|5
1761235600000|2025-10-23 16:06:40|24137|24125|24137|24125|24139.5|24127.5|24137|24125|5
1761235610000|2025-10-23 16:06:50|24137.4|24125.4|24139|24127|24139|24127|24137.4|24125.4|1
1761235620000|2025-10-23 16:07:00|24138.2|24126.2|24139.9|24127.9|24141.2|24129.2|24138.2|24126.2|5
1761235630000|2025-10-23 16:07:10|24140.2|24128.2|24129.9|24117.9|24149.9|24137.9|24129.9|24117.9|112
1761235640000|2025-10-23 16:07:20|24132.4|24120.4|24132|24120|24134.9|24122.9|24132|24120|8
1761235650000|2025-10-23 16:07:30|24131.2|24119.2|24129.9|24117.9|24131.2|24119.2|24129.9|24117.9|1
1761235660000|2025-10-23 16:07:40|24130.9|24118.9|24125.4|24113.4|24130.9|24118.9|24121.6|24109.6|13
1761235670000|2025-10-23 16:07:50|24127.9|24115.9|24125.9|24113.9|24128.4|24116.4|24125.9|24113.9|4
1761235680000|2025-10-23 16:08:00|24125.4|24113.4|24120.4|24108.4|24127.9|24115.9|24120.4|24108.4|5
1761235690000|2025-10-23 16:08:10|24119.9|24107.9|24122.9|24110.9|24122.9|24110.9|24119.9|24107.9|2
1761235700000|2025-10-23 16:08:20|24122.1|24110.1|24122.1|24110.1|24122.1|24110.1|24122.1|24110.1|0
1761235710000|2025-10-23 16:08:30|24120.9|24108.9|24124.1|24112.1|24124.1|24112.1|24120.9|24108.9|0
1761235720000|2025-10-23 16:08:40|24125.1|24113.1|24125.4|24113.4|24126.6|24114.6|24125.1|24113.1|6
1761235730000|2025-10-23 16:08:50|24126.6|24114.6|24125.4|24113.4|24126.6|24114.6|24125.4|24113.4|20
1761235750000|2025-10-23 16:09:10|24126.6|24114.6|24122.9|24110.9|24126.6|24114.6|24122.4|24110.4|2
1761235760000|2025-10-23 16:09:20|24123.8|24111.8|24127.9|24115.9|24127.9|24115.9|24123.8|24111.8|1
1761235770000|2025-10-23 16:09:30|24125.4|24113.4|24121.2|24109.2|24125.4|24113.4|24121.2|24109.2|6
1761235780000|2025-10-23 16:09:40|24120.4|24108.4|24121.6|24109.6|24121.6|24109.6|24120.4|24108.4|0
1761235790000|2025-10-23 16:09:50|||||||||2
1761235800000|2025-10-23 16:10:00|24114.5|24102.5|24114.5|24102.5|24114.5|24102.5|24114.5|24102.5|1
1761235810000|2025-10-23 16:10:10|24115.7|24103.7|24118.5|24106.5|24118.5|24106.5|24113.2|24101.2|15
1761235820000|2025-10-23 16:10:20|24119.8|24107.8|24121|24109|24124|24112|24119.8|24107.8|6
1761235830000|2025-10-23 16:10:30|24123.5|24111.5|24123.5|24111.5|24123.5|24111.5|24123.1|24111.1|1
1761235840000|2025-10-23 16:10:40|24125.7|24113.7|24127|24115|24129.5|24117.5|24125.7|24113.7|10
1761235850000|2025-10-23 16:10:50|24126.5|24114.5|24127.4|24115.4|24127.4|24115.4|24119.9|24107.9|8
1761235860000|2025-10-23 16:11:00|24127.9|24115.9|24123.8|24111.8|24127.9|24115.9|24123.3|24111.3|4
1761235870000|2025-10-23 16:11:10|24122.6|24110.6|24125.1|24113.1|24125.1|24113.1|24122.6|24110.6|3
1761235880000|2025-10-23 16:11:20|24128.3|24116.3|24128.3|24116.3|24128.3|24116.3|24127.6|24115.6|4
1761235890000|2025-10-23 16:11:30|24128.5|24116.5|24126.3|24114.3|24128.8|24116.8|24123.3|24111.3|10
1761235900000|2025-10-23 16:11:40|24128.3|24116.3|24130.4|24118.4|24130.4|24118.4|24125.4|24113.4|7
1761235910000|2025-10-23 16:11:50|24130.8|24118.8|24130.1|24118.1|24131.3|24119.3|24130.1|24118.1|3
1761235920000|2025-10-23 16:12:00|24130.8|24118.8|24141.3|24129.3|24143.3|24131.3|24130.8|24118.8|16
1761235930000|2025-10-23 16:12:10|24140.1|24128.1|24152.6|24140.6|24153.8|24141.8|24140.1|24128.1|13
1761235940000|2025-10-23 16:12:20|24148.8|24136.8|24151.8|24139.8|24151.8|24139.8|24148.8|24136.8|9
1761235950000|2025-10-23 16:12:30|24152.2|24140.2|24158.8|24146.8|24163.5|24151.5|24151.8|24139.8|16
1761235960000|2025-10-23 16:12:40|24159.6|24147.6|24155.1|24143.1|24160.8|24148.8|24155.1|24143.1|7
1761235970000|2025-10-23 16:12:50|24157.6|24145.6|24158.3|24146.3|24158.8|24146.8|24156.3|24144.3|5
1761235980000|2025-10-23 16:13:00|24156.8|24144.8|24161.3|24149.3|24161.3|24149.3|24156.3|24144.3|3
1761235990000|2025-10-23 16:13:10|24160.8|24148.8|24158.8|24146.8|24160.8|24148.8|24158.8|24146.8|2
1761236000000|2025-10-23 16:13:20|24160.1|24148.1|24162.6|24150.6|24162.6|24150.6|24160.1|24148.1|1
1761236010000|2025-10-23 16:13:30|24165.8|24153.8|24165.8|24153.8|24165.8|24153.8|24164.3|24152.3|2
1761236020000|2025-10-23 16:13:40|24166.3|24154.3|24170.8|24158.8|24170.8|24158.8|24166.3|24154.3|2
1761236030000|2025-10-23 16:13:50|24164.7|24152.7|24160.4|24148.4|24164.7|24152.7|24160.4|24148.4|25
1761236040000|2025-10-23 16:14:00|24159.5|24147.5|24157|24145|24159.9|24147.9|24157|24145|5
1761236050000|2025-10-23 16:14:10|24157.4|24145.4|24164.5|24152.5|24164.5|24152.5|24157.4|24145.4|4
1761236060000|2025-10-23 16:14:20|24163.7|24151.7|24157.4|24145.4|24163.7|24151.7|24157.4|24145.4|1
1761236070000|2025-10-23 16:14:30|24157.9|24145.9|24154.5|24142.5|24157.9|24145.9|24154.1|24142.1|17
1761236080000|2025-10-23 16:14:40|24154|24142|24144|24132|24154.5|24142.5|24144|24132|3
1761236090000|2025-10-23 16:14:50|24144.5|24132.5|24139|24127|24144.5|24132.5|24139|24127|1
1761236100000|2025-10-23 16:15:00|24138.2|24126.2|24134|24122|24139|24127|24133.2|24121.2|6
1761236110000|2025-10-23 16:15:10|24131.7|24119.7|24127|24115|24131.7|24119.7|24127|24115|176
1761236120000|2025-10-23 16:15:20|24128.7|24116.7|24134.5|24122.5|24134.5|24122.5|24128.7|24116.7|1
1761236130000|2025-10-23 16:15:30|24133.2|24121.2|24135.7|24123.7|24135.7|24123.7|24133.2|24121.2|8
1761236140000|2025-10-23 16:15:40|24134.9|24122.9|24136.2|24124.2|24137|24125|24134.5|24122.5|8
1761236150000|2025-10-23 16:15:50|24135.7|24123.7|24127.4|24115.4|24137|24125|24127.4|24115.4|10
1761236160000|2025-10-23 16:16:00|24128.2|24116.2|24137.9|24125.9|24137.9|24125.9|24127.4|24115.4|2
1761236170000|2025-10-23 16:16:10|24137|24125|24140.4|24128.4|24140.4|24128.4|24134.5|24122.5|10
1761236180000|2025-10-23 16:16:20|24141.6|24129.6|24142.9|24130.9|24142.9|24130.9|24139.9|24127.9|2
1761236190000|2025-10-23 16:16:30|24143.8|24131.8|24155.4|24143.4|24155.4|24143.4|24143.8|24131.8|9
1761236200000|2025-10-23 16:16:40|24157.1|24145.1|24158.3|24146.3|24160.4|24148.4|24155.4|24143.4|7
1761236210000|2025-10-23 16:16:50|24160.4|24148.4|24160.4|24148.4|24160.4|24148.4|24160.4|24148.4|2
1761236220000|2025-10-23 16:17:00|24155.8|24143.8|24163.8|24151.8|24163.8|24151.8|24155.8|24143.8|1
1761236230000|2025-10-23 16:17:10|24164.7|24152.7|24164.7|24152.7|24166|24154|24164|24152|5
1761236240000|2025-10-23 16:17:20|24166|24154|24172.2|24160.2|24173|24161|24166|24154|5
1761236250000|2025-10-23 16:17:30|24172.7|24160.7|24174.7|24162.7|24175.5|24163.5|24172.2|24160.2|1
1761236260000|2025-10-23 16:17:40|24173.3|24161.3|24182.2|24170.2|24182.2|24170.2|24169.7|24157.7|10
1761236270000|2025-10-23 16:17:50|24183|24171|24179.3|24167.3|24183|24171|24179.3|24167.3|5
1761236280000|2025-10-23 16:18:00|24180.2|24168.2|24181.8|24169.8|24181.8|24169.8|24179.7|24167.7|2
1761236290000|2025-10-23 16:18:10|24183.5|24171.5|24189.7|24177.7|24189.7|24177.7|24182.2|24170.2|1
1761236300000|2025-10-23 16:18:20|24191.3|24179.3|24188|24176|24191.3|24179.3|24188|24176|5
1761236310000|2025-10-23 16:18:30|24187.1|24175.1|24188.5|24176.5|24188.5|24176.5|24183|24171|4
1761236320000|2025-10-23 16:18:40|24188.8|24176.8|24189.3|24177.3|24189.3|24177.3|24188.8|24176.8|1
1761236330000|2025-10-23 16:18:50|24190.2|24178.2|24192.2|24180.2|24192.2|24180.2|24190.2|24178.2|1
1761236340000|2025-10-23 16:19:00|24193|24181|24195.7|24183.7|24197.7|24185.7|24193|24181|3
1761236350000|2025-10-23 16:19:10|24195.2|24183.2|24196.1|24184.1|24196.1|24184.1|24194.4|24182.4|8
1761236360000|2025-10-23 16:19:20|24195.3|24183.3|24194.1|24182.1|24195.3|24183.3|24192.8|24180.8|6
1761236370000|2025-10-23 16:19:30|24194.6|24182.6|24195.7|24183.7|24196.1|24184.1|24193.6|24181.6|7
1761236380000|2025-10-23 16:19:40|24194.9|24182.9|24195.7|24183.7|24196.9|24184.9|24193.6|24181.6|0
1761236390000|2025-10-23 16:19:50|24194.9|24182.9|24196.6|24184.6|24196.6|24184.6|24193.6|24181.6|7
1761236400000|2025-10-23 16:20:00|24195.8|24183.8|24194.1|24182.1|24196.6|24184.6|24194.1|24182.1|0
1761236410000|2025-10-23 16:20:10|24186.6|24174.6|24188.2|24176.2|24188.6|24176.6|24186.6|24174.6|1
1761236420000|2025-10-23 16:20:20|24186.6|24174.6|24191.1|24179.1|24191.6|24179.6|24186.6|24174.6|1
1761236430000|2025-10-23 16:20:30|24191.6|24179.6|24196.6|24184.6|24196.6|24184.6|24190.3|24178.3|0
1761236440000|2025-10-23 16:20:40|24199.1|24187.1|24197.8|24185.8|24199.1|24187.1|24197.8|24185.8|1
1761236460000|2025-10-23 16:21:00|24198.6|24186.6|24196.6|24184.6|24199.1|24187.1|24196.6|24184.6|7
1761236470000|2025-10-23 16:21:10|24196.1|24184.1|24189.1|24177.1|24197.8|24185.8|24189.1|24177.1|7
1761236480000|2025-10-23 16:21:20|24190.3|24178.3|24189.1|24177.1|24190.3|24178.3|24189.1|24177.1|1
1761236500000|2025-10-23 16:21:40|24189.6|24177.6|24191.1|24179.1|24191.1|24179.1|24189.6|24177.6|0
1761236510000|2025-10-23 16:21:50|24190.7|24178.7|24194.3|24182.3|24194.3|24182.3|24190.2|24178.2|7
1761236520000|2025-10-23 16:22:00|24197.2|24185.2|24196|24184|24197.2|24185.2|24196|24184|0
1761236530000|2025-10-23 16:22:10|24194.6|24182.6|24182.2|24170.2|24194.6|24182.6|24178.5|24166.5|10
1761236550000|2025-10-23 16:22:30|24181.3|24169.3|24184.7|24172.7|24184.7|24172.7|24181.3|24169.3|3
1761236560000|2025-10-23 16:22:40|24187.2|24175.2|24172.2|24160.2|24187.2|24175.2|24172.2|24160.2|10
1761236570000|2025-10-23 16:22:50|24171.8|24159.8|24176.3|24164.3|24181.3|24169.3|24171.8|24159.8|16
1761236580000|2025-10-23 16:23:00|24175.1|24163.1|24176.3|24164.3|24176.3|24164.3|24175.1|24163.1|0
1761236590000|2025-10-23 16:23:10|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|1
1761236600000|2025-10-23 16:23:20|24176.8|24164.8|24176.3|24164.3|24176.8|24164.8|24175.8|24163.8|0
1761236610000|2025-10-23 16:23:30|24175.8|24163.8|24175.4|24163.4|24176.3|24164.3|24175.4|24163.4|5
1761236620000|2025-10-23 16:23:40|24177.9|24165.9|24177.9|24165.9|24177.9|24165.9|24177.9|24165.9|2
1761236640000|2025-10-23 16:24:00|24178.3|24166.3|24177.9|24165.9|24178.3|24166.3|24177.9|24165.9|1
1761236650000|2025-10-23 16:24:10|||||||||1
1761236660000|2025-10-23 16:24:20|24179.1|24167.1|24177.9|24165.9|24179.1|24167.1|24177.9|24165.9|0
1761236670000|2025-10-23 16:24:30|24176.6|24164.6|24175.8|24163.8|24176.6|24164.6|24175.8|24163.8|2
1761236680000|2025-10-23 16:24:40|24175.4|24163.4|24166.6|24154.6|24175.4|24163.4|24166.6|24154.6|8
1761236690000|2025-10-23 16:24:50|24171.6|24159.6|24174.9|24162.9|24174.9|24162.9|24171.6|24159.6|2
1761236700000|2025-10-23 16:25:00|24174.4|24162.4|24174.9|24162.9|24174.9|24162.9|24172.9|24160.9|1
1761236720000|2025-10-23 16:25:20|24175.4|24163.4|24180.4|24168.4|24180.4|24168.4|24175.4|24163.4|8
1761236740000|2025-10-23 16:25:40|24177.1|24165.1|24170.4|24158.4|24177.9|24165.9|24170.4|24158.4|14
1761236750000|2025-10-23 16:25:50|24170.8|24158.8|24172.4|24160.4|24172.4|24160.4|24170.8|24158.8|0
1761236770000|2025-10-23 16:26:10|24172.9|24160.9|24172.9|24160.9|24172.9|24160.9|24172.9|24160.9|0
1761236780000|2025-10-23 16:26:20|24171.6|24159.6|24170.4|24158.4|24171.6|24159.6|24170.4|24158.4|1
1761236790000|2025-10-23 16:26:30|24169.9|24157.9|24176.3|24164.3|24176.3|24164.3|24167.4|24155.4|8
1761236800000|2025-10-23 16:26:40|24174.6|24162.6|24174.6|24162.6|24174.6|24162.6|24173.3|24161.3|2
1761236810000|2025-10-23 16:26:50|24180.4|24168.4|24182.1|24170.1|24183.8|24171.8|24180.4|24168.4|4
1761236820000|2025-10-23 16:27:00|24180.1|24168.1|24180.8|24168.8|24180.8|24168.8|24179.1|24167.1|4
1761236830000|2025-10-23 16:27:10|24181.3|24169.3|24180.8|24168.8|24181.3|24169.3|24180.8|24168.8|0
1761236850000|2025-10-23 16:27:30|24181.8|24169.8|24183.3|24171.3|24183.8|24171.8|24181.8|24169.8|2
1761236860000|2025-10-23 16:27:40|24185.4|24173.4|24182.9|24170.9|24185.8|24173.8|24182.9|24170.9|9
1761236870000|2025-10-23 16:27:50|24182.4|24170.4|24182.4|24170.4|24182.4|24170.4|24182.4|24170.4|0
1761236880000|2025-10-23 16:28:00|24183.7|24171.7|24177.9|24165.9|24184.1|24172.1|24175.4|24163.4|8
1761236890000|2025-10-23 16:28:10|||||||||1
1761236910000|2025-10-23 16:28:30|24177.4|24165.4|24175.4|24163.4|24177.4|24165.4|24175.4|24163.4|0
1761236920000|2025-10-23 16:28:40|24173.8|24161.8|24174.4|24162.4|24174.4|24162.4|24171.9|24159.9|7
1761236930000|2025-10-23 16:28:50|24174|24162|24174|24162|24174|24162|24174|24162|0
1761236940000|2025-10-23 16:29:00|24173.5|24161.5|24164|24152|24173.5|24161.5|24161.9|24149.9|4
1761236950000|2025-10-23 16:29:10|24163.5|24151.5|24162.7|24150.7|24163.5|24151.5|24161.5|24149.5|0
1761236960000|2025-10-23 16:29:20|24167.7|24155.7|24165.7|24153.7|24167.7|24155.7|24164.4|24152.4|4
1761236980000|2025-10-23 16:29:40|24172.7|24160.7|24176.9|24164.9|24176.9|24164.9|24172.7|24160.7|1
1761236990000|2025-10-23 16:29:50|24175.7|24163.7|24179|24167|24181.9|24169.9|24175.7|24163.7|3
1761237000000|2025-10-23 16:30:00|24178.7|24166.7|24178.2|24166.2|24179.4|24167.4|24174.9|24162.9|3
1761237010000|2025-10-23 16:30:10|24179.4|24167.4|24181.9|24169.9|24181.9|24169.9|24179|24167|1
1761237020000|2025-10-23 16:30:20|24182.4|24170.4|24186.5|24174.5|24186.5|24174.5|24182.4|24170.4|1
1761237030000|2025-10-23 16:30:30|24186.9|24174.9|24184.4|24172.4|24186.9|24174.9|24184|24172|5
1761237040000|2025-10-23 16:30:40|24183.2|24171.2|24178|24166|24185.5|24173.5|24177.3|24165.3|15
1761237050000|2025-10-23 16:30:50|24177.3|24165.3|24179.3|24167.3|24179.3|24167.3|24177.3|24165.3|2
1761237060000|2025-10-23 16:31:00|||||||||1
1761237070000|2025-10-23 16:31:10|24177.3|24165.3|24176.8|24164.8|24177.3|24165.3|24176.8|24164.8|3
1761237080000|2025-10-23 16:31:20|24176.3|24164.3|24185.5|24173.5|24185.5|24173.5|24174|24162|4
1761237090000|2025-10-23 16:31:30|24184.8|24172.8|24184.8|24172.8|24184.8|24172.8|24184.8|24172.8|0
1761237100000|2025-10-23 16:31:40|||||||||2
1761237110000|2025-10-23 16:31:50|24185.5|24173.5|24185.5|24173.5|24185.5|24173.5|24185.5|24173.5|4
1761237120000|2025-10-23 16:32:00|24184.8|24172.8|24183.8|24171.8|24185.5|24173.5|24178|24166|37
1761237130000|2025-10-23 16:32:10|24183.4|24171.4|24179.6|24167.6|24183.4|24171.4|24179.6|24167.6|2
1761237140000|2025-10-23 16:32:20|24178|24166|24180.1|24168.1|24180.1|24168.1|24178|24166|1
1761237150000|2025-10-23 16:32:30|24181|24169|24188.8|24176.8|24188.8|24176.8|24181|24169|5
1761237160000|2025-10-23 16:32:40|24187.6|24175.6|24187.1|24175.1|24187.6|24175.6|24187.1|24175.1|2
1761237170000|2025-10-23 16:32:50|24187.6|24175.6|24188.8|24176.8|24188.8|24176.8|24187.6|24175.6|0
1761237180000|2025-10-23 16:33:00|24186.3|24174.3|24186.2|24174.2|24186.3|24174.3|24184.6|24172.6|5
1761237190000|2025-10-23 16:33:10|24187.1|24175.1|24187.1|24175.1|24187.1|24175.1|24187.1|24175.1|1
1761237200000|2025-10-23 16:33:20|24187.6|24175.6|24187.1|24175.1|24187.6|24175.6|24187.1|24175.1|1
1761237220000|2025-10-23 16:33:40|||||||||3
1761237230000|2025-10-23 16:33:50|24187.9|24175.9|24181.8|24169.8|24192.6|24180.6|24180.9|24168.9|4
1761237240000|2025-10-23 16:34:00|24181.3|24169.3|24181.3|24169.3|24181.3|24169.3|24180.1|24168.1|0
1761237260000|2025-10-23 16:34:20|24180.9|24168.9|24181.3|24169.3|24181.3|24169.3|24180.9|24168.9|4
1761237270000|2025-10-23 16:34:30|24177.1|24165.1|24177.1|24165.1|24177.1|24165.1|24177.1|24165.1|4
1761237280000|2025-10-23 16:34:40|24174.6|24162.6|24174.6|24162.6|24174.6|24162.6|24173.8|24161.8|3
1761237290000|2025-10-23 16:34:50|||||||||1
1761237300000|2025-10-23 16:35:00|24176.7|24164.7|24177.6|24165.6|24177.6|24165.6|24176.7|24164.7|3
1761237310000|2025-10-23 16:35:10|24177.1|24165.1|24173.8|24161.8|24177.1|24165.1|24173.8|24161.8|2
1761237320000|2025-10-23 16:35:20|24175.9|24163.9|24177.6|24165.6|24177.6|24165.6|24175.9|24163.9|2
1761237330000|2025-10-23 16:35:30|24176.3|24164.3|24176.3|24164.3|24176.3|24164.3|24176.3|24164.3|0
1761237340000|2025-10-23 16:35:40|24178.8|24166.8|24177.6|24165.6|24178.8|24166.8|24177.6|24165.6|4
1761237350000|2025-10-23 16:35:50|24176.3|24164.3|24176.3|24164.3|24176.3|24164.3|24176.3|24164.3|3
1761237360000|2025-10-23 16:36:00|24177.6|24165.6|24180.5|24168.5|24181|24169|24177.6|24165.6|1
1761237370000|2025-10-23 16:36:10|24178.5|24166.5|24178|24166|24180.5|24168.5|24176|24164|6
1761237380000|2025-10-23 16:36:20|24179|24167|24193|24181|24193|24181|24179|24167|27
1761237390000|2025-10-23 16:36:30|24192.3|24180.3|24193|24181|24193|24181|24192.3|24180.3|0
1761237400000|2025-10-23 16:36:40|24192.3|24180.3|24192.3|24180.3|24192.3|24180.3|24192.3|24180.3|2
1761237410000|2025-10-23 16:36:50|24191.8|24179.8|24192.3|24180.3|24192.3|24180.3|24191.8|24179.8|1
1761237420000|2025-10-23 16:37:00|24194.3|24182.3|24194.3|24182.3|24194.8|24182.8|24193.8|24181.8|20
1761237430000|2025-10-23 16:37:10|24193.8|24181.8|24194.3|24182.3|24194.8|24182.8|24193.8|24181.8|2
1761237450000|2025-10-23 16:37:30|24193.8|24181.8|24183.8|24171.8|24193.8|24181.8|24180.1|24168.1|42
1761237480000|2025-10-23 16:38:00|24188.4|24176.4|24188.8|24176.8|24188.8|24176.8|24188.4|24176.4|13
1761237490000|2025-10-23 16:38:10|24187.9|24175.9|24177.1|24165.1|24187.9|24175.9|24177.1|24165.1|16
1761237500000|2025-10-23 16:38:20|24178|24166|24178.8|24166.8|24178.8|24166.8|24177.6|24165.6|4
1761237510000|2025-10-23 16:38:30|24180.1|24168.1|24180.1|24168.1|24180.1|24168.1|24180.1|24168.1|1
1761237520000|2025-10-23 16:38:40|24181.3|24169.3|24177.1|24165.1|24181.3|24169.3|24177.1|24165.1|2
1761237530000|2025-10-23 16:38:50|24175.1|24163.1|24174.6|24162.6|24175.1|24163.1|24174.6|24162.6|1
1761237540000|2025-10-23 16:39:00|||||||||12
1761237550000|2025-10-23 16:39:10|24164|24152|24166.5|24154.5|24166.5|24154.5|24163.2|24151.2|10
1761237560000|2025-10-23 16:39:20|24165.7|24153.7|24166.9|24154.9|24166.9|24154.9|24165.7|24153.7|1
1761237570000|2025-10-23 16:39:30|24166.5|24154.5|24169.9|24157.9|24169.9|24157.9|24166.5|24154.5|3
1761237580000|2025-10-23 16:39:40|24170.4|24158.4|24167.4|24155.4|24170.4|24158.4|24167.4|24155.4|2
1761237590000|2025-10-23 16:39:50|24166.5|24154.5|24163.2|24151.2|24167.4|24155.4|24163.2|24151.2|5
1761237600000|2025-10-23 16:40:00|24162.4|24150.4|24164|24152|24164|24152|24162.4|24150.4|1
1761237610000|2025-10-23 16:40:10|24164.4|24152.4|24164|24152|24164.4|24152.4|24164|24152|2
1761237620000|2025-10-23 16:40:20|24163.2|24151.2|24161.9|24149.9|24163.2|24151.2|24161.9|24149.9|2
1761237630000|2025-10-23 16:40:30|24163.2|24151.2|24161.5|24149.5|24163.2|24151.2|24154.4|24142.4|12
1761237640000|2025-10-23 16:40:40|24161.9|24149.9|24161.9|24149.9|24163.2|24151.2|24161.9|24149.9|10
1761237650000|2025-10-23 16:40:50|24161.5|24149.5|24162.7|24150.7|24162.7|24150.7|24161.5|24149.5|1
1761237660000|2025-10-23 16:41:00|24163.2|24151.2|24162.7|24150.7|24163.2|24151.2|24162.7|24150.7|1
1761237670000|2025-10-23 16:41:10|24161.9|24149.9|24166.9|24154.9|24166.9|24154.9|24161.9|24149.9|9
1761237680000|2025-10-23 16:41:20|24171.9|24159.9|24171.5|24159.5|24171.9|24159.9|24171.5|24159.5|2
1761237690000|2025-10-23 16:41:30|24171.9|24159.9|24176|24164|24178.5|24166.5|24171.9|24159.9|8
1761237720000|2025-10-23 16:42:00|24174.8|24162.8|24172.7|24160.7|24174.8|24162.8|24172.7|24160.7|4
1761237730000|2025-10-23 16:42:10|24172.3|24160.3|24166.9|24154.9|24173.2|24161.2|24166.9|24154.9|4
1761237750000|2025-10-23 16:42:30|24166|24154|24169|24157|24169|24157|24166|24154|3
1761237760000|2025-10-23 16:42:40|24166.9|24154.9|24169|24157|24170.2|24158.2|24166.9|24154.9|1
1761237770000|2025-10-23 16:42:50|24169.4|24157.4|24169.8|24157.8|24169.8|24157.8|24168.5|24156.5|1
1761237780000|2025-10-23 16:43:00|24168.2|24156.2|24166.9|24154.9|24168.2|24156.2|24166.9|24154.9|9
1761237790000|2025-10-23 16:43:10|24167.4|24155.4|24166.9|24154.9|24167.4|24155.4|24166.9|24154.9|1
1761237800000|2025-10-23 16:43:20|24167.4|24155.4|24165.7|24153.7|24167.4|24155.4|24165.7|24153.7|5
1761237820000|2025-10-23 16:43:40|24169.4|24157.4|24168.2|24156.2|24169.4|24157.4|24166.9|24154.9|1
1761237830000|2025-10-23 16:43:50|24169.1|24157.1|24169.4|24157.4|24171.5|24159.5|24169|24157|1
1761237840000|2025-10-23 16:44:00|24168.7|24156.7|24171|24159|24171|24159|24168.5|24156.5|2
1761237860000|2025-10-23 16:44:20|24171.8|24159.8|24171|24159|24172.3|24160.3|24171|24159|0
1761237870000|2025-10-23 16:44:30|24171.8|24159.8|24173.5|24161.5|24173.5|24161.5|24171.8|24159.8|0
1761237880000|2025-10-23 16:44:40|24172.6|24160.6|24171.5|24159.5|24172.6|24160.6|24171|24159|1
1761237890000|2025-10-23 16:44:50|24171|24159|24171|24159|24171|24159|24171|24159|0
1761237900000|2025-10-23 16:45:00|24170.7|24158.7|24171|24159|24176|24164|24169.8|24157.8|4
1761237910000|2025-10-23 16:45:10|24172.7|24160.7|24170.1|24158.1|24172.7|24160.7|24166.8|24154.8|8
1761237920000|2025-10-23 16:45:20|24169.3|24157.3|24165.5|24153.5|24169.3|24157.3|24163.5|24151.5|7
1761237950000|2025-10-23 16:45:50|24164.8|24152.8|24160.5|24148.5|24164.8|24152.8|24160.5|24148.5|1
1761237960000|2025-10-23 16:46:00|24162.1|24150.1|24160.1|24148.1|24163.5|24151.5|24160.1|24148.1|5
1761237970000|2025-10-23 16:46:10|24158.4|24146.4|24158.8|24146.8|24158.8|24146.8|24156.3|24144.3|3
1761237980000|2025-10-23 16:46:20|24160.1|24148.1|24159.1|24147.1|24162.6|24150.6|24159.1|24147.1|4
1761237990000|2025-10-23 16:46:30|24160.1|24148.1|24161.3|24149.3|24162.1|24150.1|24160.1|24148.1|2
1761238000000|2025-10-23 16:46:40|24162.1|24150.1|24167.1|24155.1|24167.6|24155.6|24162.1|24150.1|3
1761238010000|2025-10-23 16:46:50|24167.6|24155.6|24167.6|24155.6|24167.6|24155.6|24167.6|24155.6|0
1761238020000|2025-10-23 16:47:00|24169.6|24157.6|24175.1|24163.1|24175.1|24163.1|24169.6|24157.6|23
1761238030000|2025-10-23 16:47:10|24174.6|24162.6|24175.1|24163.1|24175.1|24163.1|24174.6|24162.6|1
1761238040000|2025-10-23 16:47:20|24176.3|24164.3|24175.1|24163.1|24176.8|24164.8|24174.3|24162.3|1
1761238050000|2025-10-23 16:47:30|24175.5|24163.5|24193.5|24181.5|24193.5|24181.5|24175.5|24163.5|6
1761238060000|2025-10-23 16:47:40|24192.7|24180.7|24192.3|24180.3|24193.5|24181.5|24192.3|24180.3|0
1761238070000|2025-10-23 16:47:50|24186.8|24174.8|24185.5|24173.5|24190.1|24178.1|24184.8|24172.8|14
1761238080000|2025-10-23 16:48:00|24186|24174|24175.5|24163.5|24186|24174|24175.5|24163.5|5
1761238090000|2025-10-23 16:48:10|24175.1|24163.1|24172.6|24160.6|24175.1|24163.1|24170.1|24158.1|4
1761238100000|2025-10-23 16:48:20|24170.1|24158.1|24170.5|24158.5|24171.3|24159.3|24170.1|24158.1|0
1761238110000|2025-10-23 16:48:30|24171|24159|24170.1|24158.1|24175.1|24163.1|24170.1|24158.1|4
1761238120000|2025-10-23 16:48:40|24169.6|24157.6|24172.1|24160.1|24172.6|24160.6|24169.6|24157.6|8
1761238140000|2025-10-23 16:49:00|24171.2|24159.2|24172.1|24160.1|24172.1|24160.1|24169.6|24157.6|0
1761238150000|2025-10-23 16:49:10|||||||||3
1761238160000|2025-10-23 16:49:20|24172.6|24160.6|24169.6|24157.6|24172.6|24160.6|24169.6|24157.6|0
1761238170000|2025-10-23 16:49:30|24168.8|24156.8|24172.6|24160.6|24172.6|24160.6|24168.8|24156.8|2
1761238180000|2025-10-23 16:49:40|24173.4|24161.4|24172.6|24160.6|24173.4|24161.4|24172.6|24160.6|1
1761238200000|2025-10-23 16:50:00|24172.1|24160.1|24172.6|24160.6|24172.6|24160.6|24172.1|24160.1|0
1761238210000|2025-10-23 16:50:10|24173|24161|24179.6|24167.6|24179.6|24167.6|24173|24161|2
1761238220000|2025-10-23 16:50:20|24179.1|24167.1|24179.1|24167.1|24179.1|24167.1|24177.6|24165.6|0
1761238230000|2025-10-23 16:50:30|24179.6|24167.6|24179.6|24167.6|24179.6|24167.6|24179.6|24167.6|0
1761238240000|2025-10-23 16:50:40|24178|24166|24179.6|24167.6|24179.6|24167.6|24178|24166|0
1761238250000|2025-10-23 16:50:50|24178.8|24166.8|24184.8|24172.8|24185.2|24173.2|24178.8|24166.8|7
1761238260000|2025-10-23 16:51:00|||||||||3
1761238270000|2025-10-23 16:51:10|24183.5|24171.5|24183.5|24171.5|24183.5|24171.5|24183.5|24171.5|6
1761238290000|2025-10-23 16:51:30|24182.7|24170.7|24182.3|24170.3|24182.7|24170.7|24182.3|24170.3|0
1761238300000|2025-10-23 16:51:40|24180.5|24168.5|24180.5|24168.5|24180.5|24168.5|24180.5|24168.5|4
1761238310000|2025-10-23 16:51:50|24179.8|24167.8|24177.3|24165.3|24179.8|24167.8|24177.3|24165.3|1
1761238320000|2025-10-23 16:52:00|24176|24164|24170.5|24158.5|24177.3|24165.3|24170.5|24158.5|0
1761238330000|2025-10-23 16:52:10|24171.8|24159.8|24170.5|24158.5|24174.8|24162.8|24170.5|24158.5|2
1761238340000|2025-10-23 16:52:20|24172.1|24160.1|24173|24161|24173|24161|24172.1|24160.1|1
1761238360000|2025-10-23 16:52:40|24173.5|24161.5|24173.5|24161.5|24173.5|24161.5|24173.5|24161.5|0
1761238370000|2025-10-23 16:52:50|24172.2|24160.2|24174.7|24162.7|24174.7|24162.7|24172.2|24160.2|2
1761238380000|2025-10-23 16:53:00|24176.3|24164.3|24176.3|24164.3|24177.6|24165.6|24176.3|24164.3|2
1761238390000|2025-10-23 16:53:10|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|1
1761238400000|2025-10-23 16:53:20|24178.8|24166.8|24180.1|24168.1|24182.6|24170.6|24178.8|24166.8|4
1761238420000|2025-10-23 16:53:40|24180.5|24168.5|24193.8|24181.8|24193.8|24181.8|24180.5|24168.5|13
1761238430000|2025-10-23 16:53:50|24192.9|24180.9|24190.1|24178.1|24192.9|24180.9|24190.1|24178.1|6
1761238440000|2025-10-23 16:54:00|24189.3|24177.3|24190.1|24178.1|24190.1|24178.1|24188.8|24176.8|2
1761238450000|2025-10-23 16:54:10|24189.6|24177.6|24186.3|24174.3|24189.6|24177.6|24186.3|24174.3|3
1761238460000|2025-10-23 16:54:20|24187.2|24175.2|24187.6|24175.6|24188|24176|24187.2|24175.2|2
1761238470000|2025-10-23 16:54:30|||||||||1
1761238480000|2025-10-23 16:54:40|24187.1|24175.1|24187.6|24175.6|24187.6|24175.6|24187.1|24175.1|0
1761238490000|2025-10-23 16:54:50|24188.4|24176.4|24181.3|24169.3|24188.4|24176.4|24181.3|24169.3|3
1761238500000|2025-10-23 16:55:00|24186.3|24174.3|24180.1|24168.1|24186.3|24174.3|24177.1|24165.1|10
1761238510000|2025-10-23 16:55:10|24178.8|24166.8|24186|24174|24186|24174|24178.8|24166.8|12
1761238520000|2025-10-23 16:55:20|24188.5|24176.5|24191|24179|24191|24179|24187.2|24175.2|1
1761238530000|2025-10-23 16:55:30|24190.5|24178.5|24187.2|24175.2|24190.5|24178.5|24184.7|24172.7|15
1761238540000|2025-10-23 16:55:40|24183.3|24171.3|24177.7|24165.7|24183.3|24171.3|24177.7|24165.7|2
1761238550000|2025-10-23 16:55:50|24176.5|24164.5|24175.2|24163.2|24176.5|24164.5|24175.2|24163.2|1
1761238560000|2025-10-23 16:56:00|24174.7|24162.7|24164.7|24152.7|24174.7|24162.7|24163.5|24151.5|15
1761238570000|2025-10-23 16:56:10|24161|24149|24166.9|24154.9|24167.7|24155.7|24161|24149|6
1761238580000|2025-10-23 16:56:20|24166|24154|24161.5|24149.5|24166|24154|24161.5|24149.5|1
1761238590000|2025-10-23 16:56:30|24162.2|24150.2|24164.4|24152.4|24166.9|24154.9|24162.2|24150.2|1
1761238600000|2025-10-23 16:56:40|24165.2|24153.2|24164.9|24152.9|24166.5|24154.5|24164.4|24152.4|4
1761238620000|2025-10-23 16:57:00|24165.4|24153.4|24165.8|24153.8|24165.8|24153.8|24165.4|24153.4|5
1761238630000|2025-10-23 16:57:10|24165|24153|24158.3|24146.3|24165|24153|24155.8|24143.8|5
1761238640000|2025-10-23 16:57:20|24157.5|24145.5|24157.5|24145.5|24157.5|24145.5|24157.5|24145.5|0
1761238650000|2025-10-23 16:57:30|24157.1|24145.1|24158.6|24146.6|24158.6|24146.6|24157.1|24145.1|8
1761238660000|2025-10-23 16:57:40|24159.6|24147.6|24159.6|24147.6|24159.6|24147.6|24159.6|24147.6|0
1761238670000|2025-10-23 16:57:50|24158.3|24146.3|24159.3|24147.3|24160|24148|24158.3|24146.3|0
1761238680000|2025-10-23 16:58:00|24158.8|24146.8|24158.3|24146.3|24158.8|24146.8|24157.5|24145.5|0
1761238690000|2025-10-23 16:58:10|24159.6|24147.6|24159.6|24147.6|24159.6|24147.6|24159.6|24147.6|0
1761238700000|2025-10-23 16:58:20|24158.8|24146.8|24159.1|24147.1|24159.1|24147.1|24157.9|24145.9|17
1761238710000|2025-10-23 16:58:30|24157.9|24145.9|24154.1|24142.1|24157.9|24145.9|24154.1|24142.1|4
1761238720000|2025-10-23 16:58:40|24153.2|24141.2|24152.4|24140.4|24154.1|24142.1|24152.4|24140.4|2
1761238730000|2025-10-23 16:58:50|24152.9|24140.9|24156.6|24144.6|24157.9|24145.9|24152.9|24140.9|10
1761238740000|2025-10-23 16:59:00|24155.4|24143.4|24155.4|24143.4|24155.4|24143.4|24155.4|24143.4|1
1761238760000|2025-10-23 16:59:20|24156.6|24144.6|24156.6|24144.6|24156.6|24144.6|24156.6|24144.6|0
1761238770000|2025-10-23 16:59:30|24156.1|24144.1|24161.9|24149.9|24161.9|24149.9|24155.4|24143.4|30
1761238780000|2025-10-23 16:59:40|24161.5|24149.5|24159.9|24147.9|24161.9|24149.9|24159.9|24147.9|0
1761238790000|2025-10-23 16:59:50|24159.4|24147.4|24151.5|24139.5|24159.4|24147.4|24151.5|24139.5|13
1761238800000|2025-10-23 17:00:00|24148.6|24136.6|24144.4|24132.4|24148.6|24136.6|24144.4|24132.4|2
1761238810000|2025-10-23 17:00:10|24145.7|24133.7|24144.4|24132.4|24145.7|24133.7|24144.4|24132.4|0
1761238820000|2025-10-23 17:00:20|24146.5|24134.5|24146.9|24134.9|24150.7|24138.7|24146.5|24134.5|14
1761238830000|2025-10-23 17:00:30|24146.5|24134.5|24149|24137|24149|24137|24144.6|24132.6|10
1761238840000|2025-10-23 17:00:40|24146.9|24134.9|24141.5|24129.5|24148.2|24136.2|24133|24121|17
1761238850000|2025-10-23 17:00:50|24140.2|24128.2|24140.5|24128.5|24141.5|24129.5|24137.2|24125.2|8
1761238860000|2025-10-23 17:01:00|24139.3|24127.3|24144.3|24132.3|24144.3|24132.3|24139.3|24127.3|16
1761238870000|2025-10-23 17:01:10|24150.5|24138.5|24145.1|24133.1|24150.5|24138.5|24143|24131|4
1761238880000|2025-10-23 17:01:20|24142.6|24130.6|24145.5|24133.5|24145.5|24133.5|24142.6|24130.6|3
1761238890000|2025-10-23 17:01:30|24145.1|24133.1|24145.1|24133.1|24147.6|24135.6|24143|24131|23
1761238900000|2025-10-23 17:01:40|24145.5|24133.5|24142.9|24130.9|24147.6|24135.6|24142.1|24130.1|21
1761238910000|2025-10-23 17:01:50|24143.3|24131.3|24141.2|24129.2|24143.7|24131.7|24141.2|24129.2|10
1761238920000|2025-10-23 17:02:00|24138.7|24126.7|24139.9|24127.9|24139.9|24127.9|24138.7|24126.7|1
1761238930000|2025-10-23 17:02:10|24138.7|24126.7|24137.4|24125.4|24139|24127|24134.9|24122.9|8
1761238940000|2025-10-23 17:02:20|24137|24125|24143.7|24131.7|24143.7|24131.7|24136.2|24124.2|6
1761238950000|2025-10-23 17:02:30|24142.9|24130.9|24142.4|24130.4|24142.9|24130.9|24142.4|24130.4|1
1761238960000|2025-10-23 17:02:40|24144.9|24132.9|24146|24134|24146|24134|24142.4|24130.4|109
1761238970000|2025-10-23 17:02:50|24146.5|24134.5|24155.7|24143.7|24158.2|24146.2|24146.5|24134.5|7
1761238980000|2025-10-23 17:03:00|24156.5|24144.5|24157.9|24145.9|24157.9|24145.9|24156.2|24144.2|1
1761238990000|2025-10-23 17:03:10|24157.4|24145.4|24157.9|24145.9|24157.9|24145.9|24157.4|24145.4|0
1761239000000|2025-10-23 17:03:20|||||||||4
1761239010000|2025-10-23 17:03:30|24156.3|24144.3|24155.7|24143.7|24156.3|24144.3|24155.7|24143.7|4
1761239020000|2025-10-23 17:03:40|24154.9|24142.9|24157.4|24145.4|24159.5|24147.5|24154.9|24142.9|2
1761239030000|2025-10-23 17:03:50|24157.7|24145.7|24157.9|24145.9|24162.4|24150.4|24157.7|24145.7|1
1761239040000|2025-10-23 17:04:00|24155.4|24143.4|24156.2|24144.2|24156.2|24144.2|24153.7|24141.7|25
1761239050000|2025-10-23 17:04:10|24155.4|24143.4|24153.7|24141.7|24155.4|24143.4|24153.7|24141.7|0
1761239070000|2025-10-23 17:04:30|24157|24145|24156.2|24144.2|24157|24145|24155.4|24143.4|27
1761239080000|2025-10-23 17:04:40|24152.1|24140.1|24156.6|24144.6|24156.6|24144.6|24152.1|24140.1|9
1761239090000|2025-10-23 17:04:50|24155.7|24143.7|24154.1|24142.1|24155.7|24143.7|24154.1|24142.1|0
1761239100000|2025-10-23 17:05:00|24154.9|24142.9|24152.1|24140.1|24154.9|24142.9|24150.1|24138.1|3
1761239110000|2025-10-23 17:05:10|24151.6|24139.6|24152.9|24140.9|24152.9|24140.9|24151.6|24139.6|5
1761239120000|2025-10-23 17:05:20|24152.1|24140.1|24148.8|24136.8|24152.1|24140.1|24146.6|24134.6|6
1761239130000|2025-10-23 17:05:30|24148.3|24136.3|24147.6|24135.6|24148.3|24136.3|24147.6|24135.6|1
1761239140000|2025-10-23 17:05:40|24148.3|24136.3|24147.6|24135.6|24152.1|24140.1|24147.6|24135.6|6
1761239150000|2025-10-23 17:05:50|24146.3|24134.3|24152.1|24140.1|24152.1|24140.1|24146.3|24134.3|3
1761239160000|2025-10-23 17:06:00|||||||||2
1761239170000|2025-10-23 17:06:10|24153|24141|24155.1|24143.1|24155.1|24143.1|24153|24141|0
1761239180000|2025-10-23 17:06:20|24153|24141|24165.8|24153.8|24165.8|24153.8|24153|24141|41
1761239190000|2025-10-23 17:06:30|24166.6|24154.6|24182.1|24170.1|24182.1|24170.1|24166.6|24154.6|16
1761239200000|2025-10-23 17:06:40|||||||||1
1761239210000|2025-10-23 17:06:50|24181.3|24169.3|24182.1|24170.1|24184.6|24172.6|24181.3|24169.3|6
1761239220000|2025-10-23 17:07:00|24181.3|24169.3|24181.3|24169.3|24182.1|24170.1|24180.8|24168.8|5
1761239230000|2025-10-23 17:07:10|24182.1|24170.1|24177.1|24165.1|24182.1|24170.1|24177.1|24165.1|7
1761239240000|2025-10-23 17:07:20|24177.6|24165.6|24177.6|24165.6|24177.6|24165.6|24177.1|24165.1|1
1761239250000|2025-10-23 17:07:30|24178.8|24166.8|24179.6|24167.6|24180.1|24168.1|24178.8|24166.8|0
1761239260000|2025-10-23 17:07:40|24178.8|24166.8|24180.1|24168.1|24180.1|24168.1|24178.8|24166.8|2
1761239270000|2025-10-23 17:07:50|24178.8|24166.8|24172.6|24160.6|24179.6|24167.6|24172.6|24160.6|3
1761239280000|2025-10-23 17:08:00|24171.3|24159.3|24138.2|24126.2|24172.6|24160.6|24138.2|24126.2|48
1761239290000|2025-10-23 17:08:10|24135.7|24123.7|24132.3|24120.3|24135.7|24123.7|24129.8|24117.8|50
1761239300000|2025-10-23 17:08:20|24131.3|24119.3|24134.8|24122.8|24134.8|24122.8|24129.8|24117.8|1
1761239310000|2025-10-23 17:08:30|24136.2|24124.2|24135.2|24123.2|24136.2|24124.2|24135.2|24123.2|17
1761239320000|2025-10-23 17:08:40|24134.4|24122.4|24133.2|24121.2|24135.7|24123.7|24133.2|24121.2|0
1761239330000|2025-10-23 17:08:50|24132.7|24120.7|24133.2|24121.2|24133.2|24121.2|24132.7|24120.7|0
1761239340000|2025-10-23 17:09:00|24132.7|24120.7|24134|24122|24135.7|24123.7|24130.7|24118.7|6
1761239350000|2025-10-23 17:09:10|24134.4|24122.4|24142.3|24130.3|24142.3|24130.3|24134.4|24122.4|2
1761239360000|2025-10-23 17:09:20|24141.5|24129.5|24147.7|24135.7|24147.7|24135.7|24141.5|24129.5|1
1761239370000|2025-10-23 17:09:30|24148.2|24136.2|24147.7|24135.7|24149.8|24137.8|24144.8|24132.8|6
1761239380000|2025-10-23 17:09:40|24148.2|24136.2|24149.8|24137.8|24149.8|24137.8|24147.3|24135.3|0
1761239390000|2025-10-23 17:09:50|24150.2|24138.2|24150.7|24138.7|24153.2|24141.2|24150.2|24138.2|2
1761239400000|2025-10-23 17:10:00|24147.3|24135.3|24149.8|24137.8|24149.8|24137.8|24147.3|24135.3|6
1761239410000|2025-10-23 17:10:10|24149|24137|24150.2|24138.2|24150.2|24138.2|24149|24137|0
1761239420000|2025-10-23 17:10:20|24150.7|24138.7|24150.7|24138.7|24151.5|24139.5|24150.7|24138.7|4
1761239430000|2025-10-23 17:10:30|24151.2|24139.2|24155.7|24143.7|24155.7|24143.7|24151.2|24139.2|3
1761239440000|2025-10-23 17:10:40|24156.2|24144.2|24151.9|24139.9|24156.9|24144.9|24151.9|24139.9|4
1761239450000|2025-10-23 17:10:50|24153.2|24141.2|24152.7|24140.7|24153.2|24141.2|24151.9|24139.9|1
1761239460000|2025-10-23 17:11:00|24153.2|24141.2|24153.2|24141.2|24153.2|24141.2|24153.2|24141.2|0
1761239470000|2025-10-23 17:11:10|24150.7|24138.7|24148.2|24136.2|24150.7|24138.7|24147.3|24135.3|7
1761239490000|2025-10-23 17:11:30|24146.3|24134.3|24140.2|24128.2|24146.3|24134.3|24138.2|24126.2|6
1761239500000|2025-10-23 17:11:40|24141.5|24129.5|24144.8|24132.8|24144.8|24132.8|24141.5|24129.5|0
1761239510000|2025-10-23 17:11:50|24142.3|24130.3|24142.3|24130.3|24144|24132|24142.3|24130.3|1
1761239520000|2025-10-23 17:12:00|24143.2|24131.2|24141.8|24129.8|24149.3|24137.3|24139.8|24127.8|3
1761239530000|2025-10-23 17:12:10|24141.3|24129.3|24139.3|24127.3|24141.3|24129.3|24139.3|24127.3|4
1761239540000|2025-10-23 17:12:20|24140.5|24128.5|24139.3|24127.3|24140.5|24128.5|24139.3|24127.3|1
1761239570000|2025-10-23 17:12:50|24140.1|24128.1|24139.3|24127.3|24141.8|24129.8|24139.3|24127.3|3
1761239580000|2025-10-23 17:13:00|24140.2|24128.2|24144.8|24132.8|24144.8|24132.8|24140.2|24128.2|17
1761239590000|2025-10-23 17:13:10|24145.5|24133.5|24142.7|24130.7|24145.5|24133.5|24142.7|24130.7|2
1761239620000|2025-10-23 17:13:40|24144|24132|24144|24132|24144|24132|24144|24132|1
1761239630000|2025-10-23 17:13:50|24143.2|24131.2|24144|24132|24144|24132|24143.2|24131.2|1
1761239640000|2025-10-23 17:14:00|24142.7|24130.7|24144|24132|24144|24132|24141.9|24129.9|13
1761239650000|2025-10-23 17:14:10|24145.4|24133.4|24140.4|24128.4|24145.4|24133.4|24140.4|24128.4|11
1761239660000|2025-10-23 17:14:20|24141.2|24129.2|24135.2|24123.2|24141.2|24129.2|24134.4|24122.4|14
1761239670000|2025-10-23 17:14:30|24130.7|24118.7|24130.7|24118.7|24132.7|24120.7|24130.7|24118.7|8
1761239680000|2025-10-23 17:14:40|24132.4|24120.4|24129.9|24117.9|24132.4|24120.4|24128.2|24116.2|0
1761239690000|2025-10-23 17:14:50|24131.2|24119.2|24129.9|24117.9|24131.2|24119.2|24129.1|24117.1|6
1761239700000|2025-10-23 17:15:00|24131.2|24119.2|24138.2|24126.2|24138.2|24126.2|24131.2|24119.2|5
1761239710000|2025-10-23 17:15:10|24136.9|24124.9|24135.2|24123.2|24138.2|24126.2|24133.2|24121.2|1
1761239720000|2025-10-23 17:15:20|24135.7|24123.7|24129.3|24117.3|24135.7|24123.7|24129.3|24117.3|3
1761239730000|2025-10-23 17:15:30|24130.2|24118.2|24130.2|24118.2|24130.2|24118.2|24129.8|24117.8|0
1761239740000|2025-10-23 17:15:40|24131|24119|24132.3|24120.3|24132.3|24120.3|24130.2|24118.2|1
1761239750000|2025-10-23 17:15:50|24131.8|24119.8|24132.3|24120.3|24132.7|24120.7|24131|24119|3
1761239760000|2025-10-23 17:16:00|24131.8|24119.8|24102.3|24090.3|24131.8|24119.8|24102.3|24090.3|7
1761239770000|2025-10-23 17:16:10|24103|24091|24104.3|24092.3|24104.3|24092.3|24099.8|24087.8|8
1761239780000|2025-10-23 17:16:20|24103.5|24091.5|24107.3|24095.3|24107.3|24095.3|24103.5|24091.5|7
1761239790000|2025-10-23 17:16:30|24107.7|24095.7|24124|24112|24131.2|24119.2|24107.7|24095.7|18
1761239800000|2025-10-23 17:16:40|24123.2|24111.2|24126.5|24114.5|24126.5|24114.5|24123.2|24111.2|0
1761239810000|2025-10-23 17:16:50|24127.7|24115.7|24130.7|24118.7|24130.7|24118.7|24126.9|24114.9|3
1761239820000|2025-10-23 17:17:00|||||||||8
1761239830000|2025-10-23 17:17:10|||||||||1
1761239840000|2025-10-23 17:17:20|24131.9|24119.9|24138.2|24126.2|24138.2|24126.2|24131.9|24119.9|3
1761239850000|2025-10-23 17:17:30|24139|24127|24138.2|24126.2|24140.5|24128.5|24138.2|24126.2|3
1761239860000|2025-10-23 17:17:40|24136.6|24124.6|24138.7|24126.7|24138.7|24126.7|24136.6|24124.6|7
1761239870000|2025-10-23 17:17:50|24138.2|24126.2|24140.7|24128.7|24140.7|24128.7|24138.2|24126.2|19
1761239880000|2025-10-23 17:18:00|24143.2|24131.2|24145.7|24133.7|24145.7|24133.7|24143.2|24131.2|1
1761239890000|2025-10-23 17:18:10|24143.2|24131.2|24143.2|24131.2|24143.2|24131.2|24143.2|24131.2|6
1761239900000|2025-10-23 17:18:20|24144.9|24132.9|24137.7|24125.7|24144.9|24132.9|24134.9|24122.9|9
1761239910000|2025-10-23 17:18:30|24138.2|24126.2|24137.7|24125.7|24139|24127|24137.7|24125.7|0
1761239920000|2025-10-23 17:18:40|24138.2|24126.2|24138.2|24126.2|24138.2|24126.2|24138.2|24126.2|0
1761239940000|2025-10-23 17:19:00|24137.7|24125.7|24146.8|24134.8|24146.8|24134.8|24137.7|24125.7|12
1761239950000|2025-10-23 17:19:10|24145.2|24133.2|24145.2|24133.2|24145.2|24133.2|24145.2|24133.2|20
1761239960000|2025-10-23 17:19:20|24146|24134|24140.2|24128.2|24146|24134|24139.8|24127.8|5
1761239970000|2025-10-23 17:19:30|24142.3|24130.3|24142.7|24130.7|24142.7|24130.7|24141.5|24129.5|5
1761239980000|2025-10-23 17:19:40|24147.3|24135.3|24142.7|24130.7|24147.3|24135.3|24142.3|24130.3|6
1761239990000|2025-10-23 17:19:50|24145.2|24133.2|24146.5|24134.5|24147.9|24135.9|24145.2|24133.2|2
1761240000000|2025-10-23 17:20:00|24147.4|24135.4|24145.7|24133.7|24147.4|24135.4|24145.7|24133.7|11
1761240010000|2025-10-23 17:20:10|24152.7|24140.7|24152.3|24140.3|24154|24142|24152.3|24140.3|24
1761240020000|2025-10-23 17:20:20|24150.7|24138.7|24170.7|24158.7|24171.9|24159.9|24150.2|24138.2|44
1761240030000|2025-10-23 17:20:30|24171.2|24159.2|24171.9|24159.9|24172.7|24160.7|24170.2|24158.2|6
1761240040000|2025-10-23 17:20:40|24170.4|24158.4|24170.4|24158.4|24170.4|24158.4|24170.4|24158.4|24
1761240050000|2025-10-23 17:20:50|24171.2|24159.2|24171.2|24159.2|24171.2|24159.2|24171.2|24159.2|2
1761240060000|2025-10-23 17:21:00|24171.6|24159.6|24171.6|24159.6|24172.9|24160.9|24170.4|24158.4|5
1761240080000|2025-10-23 17:21:20|24167.9|24155.9|24167.9|24155.9|24172.9|24160.9|24167.9|24155.9|11
1761240090000|2025-10-23 17:21:30|24167.1|24155.1|24170.1|24158.1|24171.6|24159.6|24165.4|24153.4|5
1761240100000|2025-10-23 17:21:40|24168.8|24156.8|24167.1|24155.1|24169.6|24157.6|24167.1|24155.1|1
1761240110000|2025-10-23 17:21:50|24167.6|24155.6|24167.1|24155.1|24167.6|24155.6|24167.1|24155.1|0
1761240120000|2025-10-23 17:22:00|24164.9|24152.9|24158.7|24146.7|24165.4|24153.4|24158.7|24146.7|10
1761240130000|2025-10-23 17:22:10|24156.6|24144.6|24161.2|24149.2|24161.2|24149.2|24156.6|24144.6|7
1761240140000|2025-10-23 17:22:20|24161.6|24149.6|24162.1|24150.1|24164.1|24152.1|24161.6|24149.6|1
1761240150000|2025-10-23 17:22:30|24161.6|24149.6|24161.6|24149.6|24161.6|24149.6|24160.8|24148.8|0
1761240160000|2025-10-23 17:22:40|24162.1|24150.1|24163.7|24151.7|24163.7|24151.7|24162.1|24150.1|0
1761240170000|2025-10-23 17:22:50|24164.4|24152.4|24165.4|24153.4|24166.6|24154.6|24164.4|24152.4|0
1761240180000|2025-10-23 17:23:00|24164.4|24152.4|24170.1|24158.1|24170.1|24158.1|24163.7|24151.7|5
1761240190000|2025-10-23 17:23:10|24171|24159|24171|24159|24171.4|24159.4|24168.9|24156.9|28
1761240200000|2025-10-23 17:23:20|24169.7|24157.7|24167.7|24155.7|24169.7|24157.7|24167.7|24155.7|1
1761240210000|2025-10-23 17:23:30|24166.9|24154.9|24166.9|24154.9|24171.4|24159.4|24165.7|24153.7|6
1761240220000|2025-10-23 17:23:40|24165.7|24153.7|24159.4|24147.4|24165.7|24153.7|24158.9|24146.9|5
1761240230000|2025-10-23 17:23:50|24160.2|24148.2|24159.4|24147.4|24161|24149|24159.4|24147.4|10
1761240240000|2025-10-23 17:24:00|24158.6|24146.6|24153.9|24141.9|24158.9|24146.9|24153.9|24141.9|2
1761240250000|2025-10-23 17:24:10|24152.7|24140.7|24151.9|24139.9|24153.2|24141.2|24151.4|24139.4|3
1761240260000|2025-10-23 17:24:20|24150.7|24138.7|24149.4|24137.4|24150.7|24138.7|24148.9|24136.9|0
1761240270000|2025-10-23 17:24:30|24144.4|24132.4|24146.4|24134.4|24146.4|24134.4|24144.4|24132.4|9
1761240280000|2025-10-23 17:24:40|24146.9|24134.9|24146.9|24134.9|24146.9|24134.9|24146.9|24134.9|0
1761240310000|2025-10-23 17:25:10|24151|24139|24149.4|24137.4|24151.9|24139.9|24149.4|24137.4|2
1761240320000|2025-10-23 17:25:20|24150.2|24138.2|24149.4|24137.4|24151.9|24139.9|24148.6|24136.6|4
1761240330000|2025-10-23 17:25:30|24151|24139|24151.9|24139.9|24151.9|24139.9|24151|24139|1
1761240340000|2025-10-23 17:25:40|24150.2|24138.2|24144.4|24132.4|24150.2|24138.2|24144.4|24132.4|5
1761240350000|2025-10-23 17:25:50|24145.3|24133.3|24141.4|24129.4|24148.2|24136.2|24141.4|24129.4|4
1761240360000|2025-10-23 17:26:00|24140.7|24128.7|24131.3|24119.3|24141.1|24129.1|24130.8|24118.8|21
1761240370000|2025-10-23 17:26:10|24130.8|24118.8|24133.8|24121.8|24133.8|24121.8|24130.8|24118.8|0
1761240380000|2025-10-23 17:26:20|24131.3|24119.3|24130|24118|24131.3|24119.3|24130|24118|14
1761240390000|2025-10-23 17:26:30|24127.5|24115.5|24128.3|24116.3|24128.3|24116.3|24127.5|24115.5|3
1761240400000|2025-10-23 17:26:40|24129.1|24117.1|24122.2|24110.2|24130.8|24118.8|24122.2|24110.2|11
1761240410000|2025-10-23 17:26:50|24121.3|24109.3|24126.3|24114.3|24126.3|24114.3|24121.3|24109.3|1
1761240420000|2025-10-23 17:27:00|24125.5|24113.5|24125.3|24113.3|24128.3|24116.3|24123.8|24111.8|57
1761240430000|2025-10-23 17:27:10|24125.8|24113.8|24126.3|24114.3|24126.7|24114.7|24125|24113|7
1761240440000|2025-10-23 17:27:20|24125|24113|24119.6|24107.6|24125.3|24113.3|24117.8|24105.8|27
1761240450000|2025-10-23 17:27:30|24121.6|24109.6|24122.4|24110.4|24122.4|24110.4|24121.6|24109.6|3
1761240460000|2025-10-23 17:27:40|24120.3|24108.3|24120.3|24108.3|24120.3|24108.3|24120.3|24108.3|1
1761240470000|2025-10-23 17:27:50|24122.4|24110.4|24122.4|24110.4|24122.4|24110.4|24122.4|24110.4|0
1761240480000|2025-10-23 17:28:00|24121.6|24109.6|24124.9|24112.9|24124.9|24112.9|24121.6|24109.6|1
1761240490000|2025-10-23 17:28:10|24126.1|24114.1|24122.4|24110.4|24126.1|24114.1|24119.9|24107.9|3
1761240500000|2025-10-23 17:28:20|24119.9|24107.9|24118.2|24106.2|24120.7|24108.7|24118.2|24106.2|16
1761240510000|2025-10-23 17:28:30|24118.9|24106.9|24119.4|24107.4|24119.4|24107.4|24118.2|24106.2|4
1761240520000|2025-10-23 17:28:40|24118.9|24106.9|24123.2|24111.2|24123.2|24111.2|24118.9|24106.9|4
1761240530000|2025-10-23 17:28:50|24122.7|24110.7|24124.9|24112.9|24124.9|24112.9|24121.4|24109.4|5
1761240540000|2025-10-23 17:29:00|24121.9|24109.9|24130.5|24118.5|24130.5|24118.5|24120.7|24108.7|15
1761240550000|2025-10-23 17:29:10|24131|24119|24123.5|24111.5|24131|24119|24123.5|24111.5|7
1761240560000|2025-10-23 17:29:20|24122.7|24110.7|24121|24109|24123.5|24111.5|24121|24109|2
1761240570000|2025-10-23 17:29:30|24120.5|24108.5|24120.5|24108.5|24121|24109|24119.7|24107.7|3
1761240580000|2025-10-23 17:29:40|24121.3|24109.3|24121|24109|24123.5|24111.5|24121|24109|4
1761240590000|2025-10-23 17:29:50|24120.5|24108.5|24121|24109|24121|24109|24119.7|24107.7|7
1761240600000|2025-10-23 17:30:00|24122.2|24110.2|24114.7|24102.7|24122.2|24110.2|24111.8|24099.8|33
1761240610000|2025-10-23 17:30:10|24112.2|24100.2|24113|24101|24114.7|24102.7|24112.2|24100.2|5
1761240620000|2025-10-23 17:30:20|24116|24104|24108|24096|24116.8|24104.8|24108|24096|8
1761240630000|2025-10-23 17:30:30|24107.2|24095.2|24119.4|24107.4|24119.9|24107.9|24107.2|24095.2|7
1761240640000|2025-10-23 17:30:40|24121|24109|24124.4|24112.4|24124.4|24112.4|24121|24109|2
1761240650000|2025-10-23 17:30:50|24123.6|24111.6|24126.9|24114.9|24129.4|24117.4|24122.2|24110.2|6
1761240660000|2025-10-23 17:31:00|24126.4|24114.4|24128.9|24116.9|24128.9|24116.9|24126.4|24114.4|4
1761240670000|2025-10-23 17:31:10|24129.4|24117.4|24126.4|24114.4|24129.4|24117.4|24126.4|24114.4|3
1761240680000|2025-10-23 17:31:20|24126.9|24114.9|24124.9|24112.9|24126.9|24114.9|24124.9|24112.9|5
1761240690000|2025-10-23 17:31:30|24124.1|24112.1|24120.8|24108.8|24124.1|24112.1|24120|24108|13
1761240710000|2025-10-23 17:31:50|24120.3|24108.3|24121.3|24109.3|24121.7|24109.7|24120|24108|11
1761240720000|2025-10-23 17:32:00|24120.8|24108.8|24118.8|24106.8|24120.8|24108.8|24116.6|24104.6|6
1761240730000|2025-10-23 17:32:10|24120.8|24108.8|24123.3|24111.3|24123.3|24111.3|24118.3|24106.3|3
1761240740000|2025-10-23 17:32:20|24119.6|24107.6|24121.7|24109.7|24122.5|24110.5|24118.3|24106.3|2
1761240750000|2025-10-23 17:32:30|24121.3|24109.3|24125.3|24113.3|24125.8|24113.8|24121.3|24109.3|13
1761240760000|2025-10-23 17:32:40|24125.8|24113.8|24125.3|24113.3|24126.1|24114.1|24122.8|24110.8|1
1761240780000|2025-10-23 17:33:00|24127.7|24115.7|24128.9|24116.9|24128.9|24116.9|24126.9|24114.9|3
1761240790000|2025-10-23 17:33:10|24129.4|24117.4|24132.4|24120.4|24132.4|24120.4|24129.4|24117.4|7
1761240800000|2025-10-23 17:33:20|24129.4|24117.4|24129.9|24117.9|24129.9|24117.9|24128.6|24116.6|10
1761240810000|2025-10-23 17:33:30|24130.7|24118.7|24134.4|24122.4|24135.3|24123.3|24130.7|24118.7|6
1761240820000|2025-10-23 17:33:40|24126.9|24114.9|24127.7|24115.7|24129.4|24117.4|24126.4|24114.4|2
1761240830000|2025-10-23 17:33:50|24128.9|24116.9|24129.9|24117.9|24129.9|24117.9|24128.9|24116.9|1
1761240840000|2025-10-23 17:34:00|24130.7|24118.7|24127.4|24115.4|24130.7|24118.7|24127.4|24115.4|4
1761240850000|2025-10-23 17:34:10|24126.1|24114.1|24126.1|24114.1|24126.1|24114.1|24126.1|24114.1|0
1761240860000|2025-10-23 17:34:20|24126.6|24114.6|24129.9|24117.9|24129.9|24117.9|24126.1|24114.1|2
1761240870000|2025-10-23 17:34:30|24131.1|24119.1|24132.4|24120.4|24132.4|24120.4|24129.9|24117.9|3
1761240880000|2025-10-23 17:34:40|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|2
1761240890000|2025-10-23 17:34:50|24127.8|24115.8|24129.9|24117.9|24132.4|24120.4|24127.4|24115.4|4
1761240900000|2025-10-23 17:35:00|24130.3|24118.3|24134.9|24122.9|24134.9|24122.9|24130.3|24118.3|1
1761240910000|2025-10-23 17:35:10|24134.1|24122.1|24139.1|24127.1|24139.9|24127.9|24132.8|24120.8|5
1761240920000|2025-10-23 17:35:20|24137.4|24125.4|24151.9|24139.9|24151.9|24139.9|24134.9|24122.9|18
1761240930000|2025-10-23 17:35:30|24153.9|24141.9|24154.4|24142.4|24159.9|24147.9|24151.9|24139.9|18
1761240940000|2025-10-23 17:35:40|24154.9|24142.9|24156.9|24144.9|24157.7|24145.7|24154.9|24142.9|5
1761240950000|2025-10-23 17:35:50|24154.4|24142.4|24153.9|24141.9|24154.4|24142.4|24153.9|24141.9|1
1761240960000|2025-10-23 17:36:00|24154.4|24142.4|24145.7|24133.7|24154.4|24142.4|24145.7|24133.7|5
1761240970000|2025-10-23 17:36:10|24146.4|24134.4|24151.9|24139.9|24151.9|24139.9|24146.4|24134.4|2
1761240980000|2025-10-23 17:36:20|24152.7|24140.7|24153.2|24141.2|24154.4|24142.4|24151.9|24139.9|4
1761240990000|2025-10-23 17:36:30|24152.7|24140.7|24152.7|24140.7|24152.7|24140.7|24152.7|24140.7|0
1761241000000|2025-10-23 17:36:40|24159.9|24147.9|24162.4|24150.4|24162.4|24150.4|24159.9|24147.9|7
1761241010000|2025-10-23 17:36:50|24161.1|24149.1|24159.9|24147.9|24161.1|24149.1|24159.9|24147.9|0
1761241020000|2025-10-23 17:37:00|24159.4|24147.4|24157.4|24145.4|24159.4|24147.4|24157.4|24145.4|3
1761241030000|2025-10-23 17:37:10|24156.9|24144.9|24159.9|24147.9|24160.3|24148.3|24156.9|24144.9|2
1761241040000|2025-10-23 17:37:20|24157.8|24145.8|24155.3|24143.3|24157.8|24145.8|24155.3|24143.3|0
1761241050000|2025-10-23 17:37:30|24156.1|24144.1|24158.8|24146.8|24158.8|24146.8|24152.8|24140.8|6
1761241060000|2025-10-23 17:37:40|24160.3|24148.3|24162.8|24150.8|24162.8|24150.8|24159.1|24147.1|3
1761241070000|2025-10-23 17:37:50|24165.8|24153.8|24169.6|24157.6|24169.6|24157.6|24165.8|24153.8|6
1761241080000|2025-10-23 17:38:00|24169.1|24157.1|24174.1|24162.1|24174.1|24162.1|24169.1|24157.1|8
1761241090000|2025-10-23 17:38:10|24174.9|24162.9|24177.4|24165.4|24177.4|24165.4|24174.9|24162.9|9
1761241100000|2025-10-23 17:38:20|24176.6|24164.6|24173.3|24161.3|24176.6|24164.6|24173.3|24161.3|8
1761241110000|2025-10-23 17:38:30|24174.6|24162.6|24178.3|24166.3|24178.3|24166.3|24174.6|24162.6|5
1761241120000|2025-10-23 17:38:40|24177.5|24165.5|24177.5|24165.5|24177.5|24165.5|24177.5|24165.5|3
1761241140000|2025-10-23 17:39:00|24177.1|24165.1|24172.5|24160.5|24177.1|24165.1|24171.6|24159.6|3
1761241150000|2025-10-23 17:39:10|24173.3|24161.3|24178.3|24166.3|24178.3|24166.3|24173.3|24161.3|2
1761241160000|2025-10-23 17:39:20|24177.5|24165.5|24173.8|24161.8|24177.5|24165.5|24173.8|24161.8|13
1761241170000|2025-10-23 17:39:30|24172.8|24160.8|24174.6|24162.6|24174.6|24162.6|24172.8|24160.8|0
1761241180000|2025-10-23 17:39:40|24173.8|24161.8|24175.3|24163.3|24177.1|24165.1|24173.8|24161.8|2
1761241190000|2025-10-23 17:39:50|24175.8|24163.8|24183.3|24171.3|24185.3|24173.3|24175.8|24163.8|6
1761241200000|2025-10-23 17:40:00|24182.8|24170.8|24179.1|24167.1|24182.8|24170.8|24176.6|24164.6|10
1761241210000|2025-10-23 17:40:10|24178.3|24166.3|24177.5|24165.5|24178.8|24166.8|24177.5|24165.5|5
1761241220000|2025-10-23 17:40:20|24175.8|24163.8|24163.8|24151.8|24175.8|24163.8|24161.1|24149.1|10
1761241230000|2025-10-23 17:40:30|24163|24151|24155.3|24143.3|24163|24151|24155.3|24143.3|7
1761241240000|2025-10-23 17:40:40|24155.8|24143.8|24150.3|24138.3|24155.8|24143.8|24139.9|24127.9|15
1761241250000|2025-10-23 17:40:50|24149.9|24137.9|24148.3|24136.3|24149.9|24137.9|24147.8|24135.8|0
1761241260000|2025-10-23 17:41:00|24147.8|24135.8|24149.1|24137.1|24149.1|24137.1|24147.4|24135.4|0
1761241270000|2025-10-23 17:41:10|24146.6|24134.6|24140.3|24128.3|24147.8|24135.8|24140.3|24128.3|4
1761241280000|2025-10-23 17:41:20|24141.1|24129.1|24142.4|24130.4|24142.4|24130.4|24141.1|24129.1|6
1761241290000|2025-10-23 17:41:30|24141.1|24129.1|24138.3|24126.3|24142.4|24130.4|24138.3|24126.3|10
1761241300000|2025-10-23 17:41:40|24139.2|24127.2|24140.8|24128.8|24140.8|24128.8|24139.2|24127.2|1
1761241310000|2025-10-23 17:41:50|24140|24128|24138.8|24126.8|24146.3|24134.3|24138.8|24126.8|23
1761241320000|2025-10-23 17:42:00|24138.3|24126.3|24139.2|24127.2|24140.8|24128.8|24136.3|24124.3|2
1761241330000|2025-10-23 17:42:10|24139.5|24127.5|24141.3|24129.3|24143.8|24131.8|24139.5|24127.5|0
1761241340000|2025-10-23 17:42:20|24141.7|24129.7|24142.2|24130.2|24145.5|24133.5|24141.7|24129.7|12
1761241350000|2025-10-23 17:42:30|24143|24131|24144.2|24132.2|24145|24133|24143|24131|0
1761241360000|2025-10-23 17:42:40|24146.4|24134.4|24147.2|24135.2|24149.7|24137.7|24146.4|24134.4|3
1761241370000|2025-10-23 17:42:50|24149.2|24137.2|24149.2|24137.2|24152.2|24140.2|24149.2|24137.2|5
1761241380000|2025-10-23 17:43:00|||||||||5
1761241390000|2025-10-23 17:43:10|24147.2|24135.2|24149.7|24137.7|24150.2|24138.2|24147.2|24135.2|4
1761241400000|2025-10-23 17:43:20|24150.2|24138.2|24149.7|24137.7|24150.2|24138.2|24148.4|24136.4|0
1761241410000|2025-10-23 17:43:30|24148.9|24136.9|24145.2|24133.2|24148.9|24136.9|24144.7|24132.7|1
1761241420000|2025-10-23 17:43:40|24143.6|24131.6|24141.1|24129.1|24143.6|24131.6|24136.1|24124.1|26
1761241430000|2025-10-23 17:43:50|24138.1|24126.1|24117.2|24105.2|24138.1|24126.1|24117.2|24105.2|26
1761241440000|2025-10-23 17:44:00|24121.7|24109.7|24121.7|24109.7|24123|24111|24119.7|24107.7|1
1761241450000|2025-10-23 17:44:10|24118.4|24106.4|24124.7|24112.7|24124.7|24112.7|24118.4|24106.4|2
1761241470000|2025-10-23 17:44:30|24127.2|24115.2|24124.2|24112.2|24128.4|24116.4|24124.2|24112.2|4
1761241480000|2025-10-23 17:44:40|24123.8|24111.8|24124.2|24112.2|24124.2|24112.2|24122.2|24110.2|1
1761241490000|2025-10-23 17:44:50|24125.2|24113.2|24127.2|24115.2|24127.2|24115.2|24125.2|24113.2|1
1761241500000|2025-10-23 17:45:00|24128.4|24116.4|24123.8|24111.8|24128.4|24116.4|24122.7|24110.7|4
1761241510000|2025-10-23 17:45:10|24125.8|24113.8|24121.7|24109.7|24125.8|24113.8|24121.7|24109.7|5
1761241520000|2025-10-23 17:45:20|24128.8|24116.8|24129.7|24117.7|24130.2|24118.2|24128.8|24116.8|26
1761241530000|2025-10-23 17:45:30|24129.2|24117.2|24127.7|24115.7|24129.2|24117.2|24127.7|24115.7|0
1761241540000|2025-10-23 17:45:40|24129.2|24117.2|24128.8|24116.8|24129.2|24117.2|24128.8|24116.8|0
1761241550000|2025-10-23 17:45:50|24129.7|24117.7|24132.2|24120.2|24133.8|24121.8|24129.7|24117.7|4
1761241570000|2025-10-23 17:46:10|24133|24121|24132.2|24120.2|24133|24121|24132.2|24120.2|0
1761241590000|2025-10-23 17:46:30|24133.4|24121.4|24135.5|24123.5|24137.2|24125.2|24132.2|24120.2|5
1761241600000|2025-10-23 17:46:40|24136.7|24124.7|24138.1|24126.1|24139.4|24127.4|24134.4|24122.4|22
1761241610000|2025-10-23 17:46:50|24137.7|24125.7|24135.6|24123.6|24138.1|24126.1|24135.2|24123.2|6
1761241620000|2025-10-23 17:47:00|24136.4|24124.4|24131.9|24119.9|24136.9|24124.9|24131.9|24119.9|6
1761241630000|2025-10-23 17:47:10|24132.7|24120.7|24128.1|24116.1|24132.7|24120.7|24128.1|24116.1|2
1761241640000|2025-10-23 17:47:20|24130.2|24118.2|24117.2|24105.2|24130.2|24118.2|24115.2|24103.2|13
1761241650000|2025-10-23 17:47:30|24117.7|24105.7|24101.7|24089.7|24118.1|24106.1|24101.7|24089.7|5
1761241660000|2025-10-23 17:47:40|24096.7|24084.7|24095|24083|24097.5|24085.5|24092|24080|16
1761241670000|2025-10-23 17:47:50|24095.8|24083.8|24094.2|24082.2|24095.8|24083.8|24093.3|24081.3|6
1761241680000|2025-10-23 17:48:00|24093.8|24081.8|24100.2|24088.2|24100.9|24088.9|24093.8|24081.8|24
1761241690000|2025-10-23 17:48:10|24099.7|24087.7|24099.2|24087.2|24099.7|24087.7|24090.5|24078.5|28
1761241700000|2025-10-23 17:48:20|24099.7|24087.7|24113.6|24101.6|24113.6|24101.6|24099.7|24087.7|12
1761241710000|2025-10-23 17:48:30|24111.4|24099.4|24104.7|24092.7|24111.4|24099.4|24103.9|24091.9|18
1761241720000|2025-10-23 17:48:40|24105.2|24093.2|24104.7|24092.7|24108.9|24096.9|24102.7|24090.7|8
1761241730000|2025-10-23 17:48:50|24102.7|24090.7|24101.3|24089.3|24105.9|24093.9|24101.1|24089.1|4
1761241740000|2025-10-23 17:49:00|24100.8|24088.8|24096.7|24084.7|24101.3|24089.3|24096.7|24084.7|3
1761241750000|2025-10-23 17:49:10|24097.5|24085.5|24097.5|24085.5|24100|24088|24096.7|24084.7|4
1761241760000|2025-10-23 17:49:20|24098.3|24086.3|24093.3|24081.3|24100|24088|24093.3|24081.3|11
1761241770000|2025-10-23 17:49:30|24090.8|24078.8|24095|24083|24095|24083|24090.8|24078.8|4
1761241780000|2025-10-23 17:49:40|24095.8|24083.8|24097.5|24085.5|24097.5|24085.5|24095.8|24083.8|2
1761241790000|2025-10-23 17:49:50|24096.6|24084.6|24096.7|24084.7|24096.7|24084.7|24093.4|24081.4|14
1761241800000|2025-10-23 17:50:00|24095.9|24083.9|24096.6|24084.6|24098.3|24086.3|24092|24080|9
1761241810000|2025-10-23 17:50:10|24077.4|24065.4|24093.8|24081.8|24094.5|24082.5|24077.4|24065.4|28
1761241820000|2025-10-23 17:50:20|24092.8|24080.8|24089.9|24077.9|24092.8|24080.8|24087.8|24075.8|5
1761241830000|2025-10-23 17:50:30|24090.3|24078.3|24090.3|24078.3|24090.3|24078.3|24086.6|24074.6|12
1761241840000|2025-10-23 17:50:40|24089.1|24077.1|24096.3|24084.3|24097.2|24085.2|24089.1|24077.1|5
1761241850000|2025-10-23 17:50:50|24096.7|24084.7|24097.5|24085.5|24097.5|24085.5|24096.7|24084.7|0
1761241860000|2025-10-23 17:51:00|24098.8|24086.8|24093.8|24081.8|24098.8|24086.8|24092.8|24080.8|9
1761241870000|2025-10-23 17:51:10|24093.3|24081.3|24092.5|24080.5|24093.8|24081.8|24088.3|24076.3|12
1761241880000|2025-10-23 17:51:20|24093|24081|24094.7|24082.7|24094.7|24082.7|24091.3|24079.3|4
1761241890000|2025-10-23 17:51:30|24094.2|24082.2|24099.2|24087.2|24100.5|24088.5|24093.4|24081.4|4
1761241900000|2025-10-23 17:51:40|24100|24088|24099.7|24087.7|24100|24088|24099.2|24087.2|1
1761241910000|2025-10-23 17:51:50|24098.9|24086.9|24099.7|24087.7|24100.5|24088.5|24098.9|24086.9|0
1761241920000|2025-10-23 17:52:00|24100.5|24088.5|24095.8|24083.8|24100.5|24088.5|24093.8|24081.8|8
1761241930000|2025-10-23 17:52:10|24094.5|24082.5|24092.2|24080.2|24094.5|24082.5|24080.8|24068.8|13
1761241940000|2025-10-23 17:52:20|24091.7|24079.7|24087.2|24075.2|24091.7|24079.7|24087.2|24075.2|3
1761241950000|2025-10-23 17:52:30|24086.7|24074.7|24087.2|24075.2|24087.2|24075.2|24085.9|24073.9|7
1761241960000|2025-10-23 17:52:40|24092.2|24080.2|24092.2|24080.2|24092.2|24080.2|24089.2|24077.2|10
1761241970000|2025-10-23 17:52:50|24093|24081|24092.2|24080.2|24095|24083|24092.2|24080.2|5
1761241980000|2025-10-23 17:53:00|24094.2|24082.2|24094.2|24082.2|24096.7|24084.7|24094.2|24082.2|7
1761241990000|2025-10-23 17:53:10|24095.8|24083.8|24107|24095|24107|24095|24095.2|24083.2|29
1761242000000|2025-10-23 17:53:20|24107.8|24095.8|24107.5|24095.5|24109.5|24097.5|24106.3|24094.3|11
1761242010000|2025-10-23 17:53:30|24106.6|24094.6|24100|24088|24106.6|24094.6|24100|24088|4
1761242020000|2025-10-23 17:53:40|24100.8|24088.8|24103.8|24091.8|24103.8|24091.8|24100.8|24088.8|2
1761242030000|2025-10-23 17:53:50|24105|24093|24100.8|24088.8|24106.3|24094.3|24100.8|24088.8|4
1761242040000|2025-10-23 17:54:00|24102|24090|24100.8|24088.8|24103.3|24091.3|24100.8|24088.8|3
1761242050000|2025-10-23 17:54:10|24100.3|24088.3|24098.8|24086.8|24101.3|24089.3|24098.3|24086.3|3
1761242060000|2025-10-23 17:54:20|24100.8|24088.8|24100.8|24088.8|24101.3|24089.3|24100|24088|2
1761242070000|2025-10-23 17:54:30|24100.3|24088.3|24098.3|24086.3|24102.8|24090.8|24098.3|24086.3|13
1761242080000|2025-10-23 17:54:40|24097.4|24085.4|24095.3|24083.3|24097.4|24085.4|24094.1|24082.1|4
1761242090000|2025-10-23 17:54:50|24090.3|24078.3|24090.3|24078.3|24090.3|24078.3|24090.3|24078.3|7
1761242100000|2025-10-23 17:55:00|24092.4|24080.4|24079.9|24067.9|24092.4|24080.4|24079.9|24067.9|24
1761242110000|2025-10-23 17:55:10|24082.4|24070.4|24085|24073|24088.3|24076.3|24080.8|24068.8|16
1761242120000|2025-10-23 17:55:20|24084.2|24072.2|24088.3|24076.3|24088.3|24076.3|24082.5|24070.5|13
1761242130000|2025-10-23 17:55:30|24087.5|24075.5|24091.3|24079.3|24091.7|24079.7|24085.5|24073.5|16
1761242140000|2025-10-23 17:55:40|24086.7|24074.7|24089.2|24077.2|24089.2|24077.2|24084.2|24072.2|16
1761242150000|2025-10-23 17:55:50|24088.3|24076.3|24086.7|24074.7|24090|24078|24086.7|24074.7|3
1761242160000|2025-10-23 17:56:00|24086.3|24074.3|24088.4|24076.4|24088.4|24076.4|24086.3|24074.3|9
1761242170000|2025-10-23 17:56:10|24087.5|24075.5|24086.3|24074.3|24087.5|24075.5|24086.3|24074.3|2
1761242180000|2025-10-23 17:56:20|24087.5|24075.5|24085|24073|24087.5|24075.5|24085|24073|13
1761242190000|2025-10-23 17:56:30|24085.8|24073.8|24085.8|24073.8|24085.8|24073.8|24085.8|24073.8|5
1761242200000|2025-10-23 17:56:40|24087|24075|24086.6|24074.6|24087|24075|24084.4|24072.4|10
1761242210000|2025-10-23 17:56:50|24085.3|24073.3|24086.6|24074.6|24089.1|24077.1|24084.1|24072.1|26
1761242220000|2025-10-23 17:57:00|24087|24075|24102.2|24090.2|24102.2|24090.2|24087|24075|15
1761242230000|2025-10-23 17:57:10|24101.7|24089.7|24106.7|24094.7|24108|24096|24101.7|24089.7|13
1761242240000|2025-10-23 17:57:20|24107.5|24095.5|24109.2|24097.2|24111.7|24099.7|24107.5|24095.5|5
1761242250000|2025-10-23 17:57:30|24109.7|24097.7|24108.4|24096.4|24111.7|24099.7|24108.4|24096.4|30
1761242260000|2025-10-23 17:57:40|24108|24096|24107.7|24095.7|24113.4|24101.4|24106.9|24094.9|12
1761242270000|2025-10-23 17:57:50|24107.2|24095.2|24108.4|24096.4|24109.7|24097.7|24107.2|24095.2|1
1761242280000|2025-10-23 17:58:00|24105|24093|24108.8|24096.8|24108.8|24096.8|24100.8|24088.8|42
1761242290000|2025-10-23 17:58:10|24107.8|24095.8|24106.3|24094.3|24107.8|24095.8|24105.8|24093.8|10
1761242300000|2025-10-23 17:58:20|24105.8|24093.8|24103.3|24091.3|24105.8|24093.8|24100.8|24088.8|12
1761242310000|2025-10-23 17:58:30|24102.5|24090.5|24105|24093|24106.6|24094.6|24102|24090|12
1761242320000|2025-10-23 17:58:40|24104.5|24092.5|24099.9|24087.9|24104.5|24092.5|24099.9|24087.9|13
1761242330000|2025-10-23 17:58:50|24100.3|24088.3|24100.3|24088.3|24100.3|24088.3|24100.3|24088.3|3
1761242340000|2025-10-23 17:59:00|24101.1|24089.1|24098.6|24086.6|24101.1|24089.1|24098.6|24086.6|38
1761242350000|2025-10-23 17:59:10|24099.1|24087.1|24092|24080|24099.1|24087.1|24092|24080|11
1761242360000|2025-10-23 17:59:20|24094.5|24082.5|24104.9|24092.9|24104.9|24092.9|24094.5|24082.5|18
1761242370000|2025-10-23 17:59:30|24104.1|24092.1|24110|24098|24112.5|24100.5|24104.1|24092.1|92
1761242380000|2025-10-23 17:59:40|24109.5|24097.5|24107.5|24095.5|24111.6|24099.6|24107.5|24095.5|93
1761242390000|2025-10-23 17:59:50|24105.8|24093.8|24094.9|24082.9|24107|24095|24094.1|24082.1|80
1761242400000|2025-10-23 18:00:00|24096.1|24084.1|24094.5|24082.5|24096.6|24084.6|24094.1|24082.1|41
1761242410000|2025-10-23 18:00:10|24094.1|24082.1|24094.1|24082.1|24094.1|24082.1|24093.6|24081.6|19
1761242420000|2025-10-23 18:00:20|24095|24083|24099.1|24087.1|24099.1|24087.1|24095|24083|45
1761242430000|2025-10-23 18:00:30|24100.8|24088.8|24102|24090|24102|24090|24096.6|24084.6|6
1761242440000|2025-10-23 18:00:40|24102.5|24090.5|24103.3|24091.3|24104.1|24092.1|24101.6|24089.6|6
1761242450000|2025-10-23 18:00:50|24103.8|24091.8|24106.1|24094.1|24106.6|24094.6|24103.8|24091.8|17
1761242460000|2025-10-23 18:01:00|24105.6|24093.6|24100.6|24088.6|24105.6|24093.6|24099.9|24087.9|3
1761242470000|2025-10-23 18:01:10|24100.2|24088.2|24096.4|24084.4|24100.2|24088.2|24095.6|24083.6|1
1761242480000|2025-10-23 18:01:20|24096.9|24084.9|24099.4|24087.4|24099.9|24087.9|24096.9|24084.9|2
1761242490000|2025-10-23 18:01:30|24099.1|24087.1|24100.6|24088.6|24100.6|24088.6|24097.7|24085.7|27
1761242500000|2025-10-23 18:01:40|24099.9|24087.9|24098.9|24086.9|24100.2|24088.2|24098.9|24086.9|0
1761242510000|2025-10-23 18:01:50|24098.1|24086.1|24097.7|24085.7|24098.1|24086.1|24097.7|24085.7|0
1761242520000|2025-10-23 18:02:00|24095.6|24083.6|24098.1|24086.1|24098.1|24086.1|24095.6|24083.6|5
1761242530000|2025-10-23 18:02:10|24097.7|24085.7|24098.9|24086.9|24099.7|24087.7|24097.7|24085.7|4
1761242540000|2025-10-23 18:02:20|24099.7|24087.7|24099.7|24087.7|24100.6|24088.6|24099.7|24087.7|3
1761242550000|2025-10-23 18:02:30|24100.2|24088.2|24098.1|24086.1|24101.9|24089.9|24098.1|24086.1|3
1761242560000|2025-10-23 18:02:40|24098.9|24086.9|24104.1|24092.1|24104.1|24092.1|24098.9|24086.9|2
1761242570000|2025-10-23 18:02:50|24104.5|24092.5|24103.1|24091.1|24106.6|24094.6|24101.9|24089.9|10
1761242580000|2025-10-23 18:03:00|24103.6|24091.6|24104.9|24092.9|24104.9|24092.9|24102.8|24090.8|5
1761242590000|2025-10-23 18:03:10|24104.4|24092.4|24108.6|24096.6|24108.6|24096.6|24101.1|24089.1|11
1761242600000|2025-10-23 18:03:20|24108.1|24096.1|24109.5|24097.5|24109.5|24097.5|24106.6|24094.6|1
1761242610000|2025-10-23 18:03:30|24105.8|24093.8|24104.9|24092.9|24106.6|24094.6|24104.9|24092.9|3
1761242620000|2025-10-23 18:03:40|24104.1|24092.1|24104.1|24092.1|24104.1|24092.1|24103.3|24091.3|1
1761242630000|2025-10-23 18:03:50|24103.3|24091.3|24100|24088|24103.6|24091.6|24100|24088|13
1761242640000|2025-10-23 18:04:00|24099.5|24087.5|24102.5|24090.5|24103.8|24091.8|24099.5|24087.5|1
1761242650000|2025-10-23 18:04:10|24103|24091|24098.1|24086.1|24103|24091|24098.1|24086.1|9
1761242660000|2025-10-23 18:04:20|24100.3|24088.3|24100|24088|24101.3|24089.3|24099.5|24087.5|18
1761242670000|2025-10-23 18:04:30|24099.2|24087.2|24102|24090|24103.3|24091.3|24098.9|24086.9|10
1761242680000|2025-10-23 18:04:40|24101.6|24089.6|24105|24093|24105|24093|24101.6|24089.6|4
1761242690000|2025-10-23 18:04:50|24105.5|24093.5|24107.7|24095.7|24108.9|24096.9|24105|24093|36
1761312600000|2025-10-24 13:30:00|24042.8|24030.8|24025.2|24013.2|24064.8|24038.8|23990.8|23978.8|223
1761312610000|2025-10-24 13:30:10|24025.7|24013.7|23992.8|23980.8|24033.1|24021.1|23992.8|23980.8|67
1761312620000|2025-10-24 13:30:20|23991.5|23979.5|23952|23940|23996|23984|23945.6|23928.2|82
1761312630000|2025-10-24 13:30:30|23954.5|23942.5|23905.8|23893.8|23959.2|23947.2|23900|23888|58
1761312640000|2025-10-24 13:30:40|23905|23893|23860.1|23848.1|23905|23893|23860.1|23848.1|49
1761312650000|2025-10-24 13:30:50|23859.6|23847.6|23839.1|23827.1|23864.6|23852.6|23839.1|23827.1|58
1761312660000|2025-10-24 13:31:00|23836|23824|23749.5|23737.5|23836|23824|23749|23729.7|113
1761312670000|2025-10-24 13:31:10|23754.2|23734.2|23700|23688|23759.6|23747.5|23692.5|23679.7|113
1761312680000|2025-10-24 13:31:20|23700.7|23688.7|23743.5|23731.5|23745.2|23733.2|23699|23686.5|87
1761312690000|2025-10-24 13:31:30|23740.2|23728.2|23783.9|23763.9|23790.2|23776.4|23736.8|23724.8|40
1761312700000|2025-10-24 13:31:40|23775.7|23763.7|23785.5|23773.5|23791.8|23774.5|23761|23746.5|73
1761312710000|2025-10-24 13:31:50|23786.3|23774.3|23802.5|23790.5|23806.5|23792.3|23784|23769.2|30
1761312720000|2025-10-24 13:32:00|23797.5|23785.5|23804.2|23792.2|23804.2|23792.2|23783.7|23769.7|53
1761312730000|2025-10-24 13:32:10|23801.7|23789.7|23832.9|23820.9|23835.2|23823.2|23794.7|23782.7|62
1761312740000|2025-10-24 13:32:20|23831.7|23819.7|23837|23825|23846.2|23834.2|23831.7|23817.7|34
1761312750000|2025-10-24 13:32:30|23838.7|23826.7|23867|23855|23867|23855|23838.7|23826.7|81
1761312760000|2025-10-24 13:32:40|23868.2|23856.2|23861.7|23849.7|23875|23863|23861.7|23848|30
1761312770000|2025-10-24 13:32:50|23862|23850|23880.2|23868.2|23883.2|23871.2|23862|23849|87
1761312780000|2025-10-24 13:33:00|23879.8|23867.8|23852.3|23840.3|23885.8|23873.8|23847.8|23833.1|83
1761312790000|2025-10-24 13:33:10|23851.9|23839.9|23822.6|23810.6|23865.3|23853.3|23822.6|23810.6|26
1761312800000|2025-10-24 13:33:20|23825.4|23813.4|23837.3|23825.3|23849.1|23837.1|23820.6|23808.6|35
1761312810000|2025-10-24 13:33:30|23829.4|23817.4|23789.1|23777.1|23830.6|23818.6|23787.2|23775.2|67
1761312820000|2025-10-24 13:33:40|23790.5|23778.5|23807.3|23795.3|23807.3|23795.3|23782.3|23770.3|33
1761312830000|2025-10-24 13:33:50|23809.1|23797.1|23776.4|23764.4|23809.1|23797.1|23770.9|23758.9|66
1761312840000|2025-10-24 13:34:00|23775.6|23763.6|23754.1|23742.1|23775.6|23763.6|23748.8|23736.8|60
1761312850000|2025-10-24 13:34:10|23754.3|23742.3|23736.1|23724.1|23763|23751|23733.6|23721.6|67
1761312860000|2025-10-24 13:34:20|23736.6|23724.6|23734.1|23722.1|23740.5|23728.5|23729.1|23717.1|80
1761312870000|2025-10-24 13:34:30|23735|23723|23735.6|23723.6|23748.4|23736.4|23734.8|23722.8|42
1761312880000|2025-10-24 13:34:40|23734.8|23722.8|23745.1|23733.1|23751.6|23739.6|23734.8|23722.8|29
1761312890000|2025-10-24 13:34:50|23745.9|23733.9|23740.1|23728.1|23747.7|23735.7|23739.3|23727.3|27
1761312900000|2025-10-24 13:35:00|23741.6|23729.6|23738.2|23726.2|23748.2|23736.2|23736.2|23724.2|61
1761312910000|2025-10-24 13:35:10|23738.9|23726.9|23691.5|23671.5|23739.9|23727.9|23683.3|23671.3|70
1761312920000|2025-10-24 13:35:20|23691|23671|23687.8|23675.8|23699.5|23687.5|23676.7|23664.7|101
1761312930000|2025-10-24 13:35:30|23688.3|23676.3|23685.5|23673.5|23691|23676.3|23679.5|23667.5|55
1761312940000|2025-10-24 13:35:40|23685|23673|23693.7|23681.7|23696.2|23684.2|23681.4|23669.4|15
1761312950000|2025-10-24 13:35:50|23694.9|23682.9|23714.3|23702.3|23720.3|23703.6|23687.9|23675.9|54
1761312960000|2025-10-24 13:36:00|23713.6|23701.6|23725.8|23713.8|23725.8|23713.8|23701.3|23689.3|43
1761312970000|2025-10-24 13:36:10|23725.3|23713.3|23732.5|23720.5|23743.8|23731.8|23725.3|23713.3|46
1761312980000|2025-10-24 13:36:20|23733|23721|23736.3|23724.3|23740.8|23728.8|23730|23718|22
1761312990000|2025-10-24 13:36:30|23734.5|23722.5|23721.8|23709.8|23734.5|23722.5|23721.8|23709.8|52
1761313000000|2025-10-24 13:36:40|23722.6|23710.6|23723.1|23711.1|23741.6|23729.6|23722.6|23710.6|34
1761313010000|2025-10-24 13:36:50|23725.6|23713.6|23731.3|23719.3|23733.1|23721.1|23724.3|23712.3|18
1761313020000|2025-10-24 13:37:00|23731.8|23719.8|23734.4|23722.4|23751.3|23739.3|23731.8|23719.8|37
1761313030000|2025-10-24 13:37:10|23731.9|23719.9|23724.9|23712.9|23732.4|23720.4|23719.4|23707.4|59
1761313040000|2025-10-24 13:37:20|23725.4|23713.4|23730.6|23718.6|23732.4|23718.6|23724.1|23710.9|26
1761313050000|2025-10-24 13:37:30|23731.8|23719.8|23747.2|23735.2|23748.7|23735.5|23731.8|23719.8|44
1761313060000|2025-10-24 13:37:40|23745.5|23733.5|23748.5|23736.5|23754|23742|23741.5|23729.5|47
1761313070000|2025-10-24 13:37:50|23745.7|23733.7|23747|23735|23756.5|23744.5|23743.2|23731.2|39
1761313080000|2025-10-24 13:38:00|23749.5|23737.5|23731.8|23719.8|23750.3|23738.3|23721.1|23709.1|46
1761313090000|2025-10-24 13:38:10|23733.1|23721.1|23740.3|23728.3|23740.3|23728.3|23733.1|23721.1|31
1761313100000|2025-10-24 13:38:20|23739.8|23727.8|23743.1|23731.1|23744.3|23732.3|23736.8|23724.8|16
1761313110000|2025-10-24 13:38:30|23743.6|23731.6|23711.1|23699.1|23744.8|23732.8|23710.6|23698.6|73
1761313120000|2025-10-24 13:38:40|23722.9|23710.9|23717.8|23705.8|23722.9|23710.9|23707.3|23695.3|31
1761313130000|2025-10-24 13:38:50|23719.3|23707.3|23725.7|23713.7|23725.7|23713.7|23715.3|23703.3|19
1761313140000|2025-10-24 13:39:00|23725|23713|23706.2|23694.2|23725|23713|23706.2|23694.2|45
1761313150000|2025-10-24 13:39:10|23708|23696|23717.2|23705.2|23717.7|23705.7|23708|23696|18
1761313160000|2025-10-24 13:39:20|23717.7|23705.7|23719.4|23707.4|23719.4|23707.4|23713.2|23701.2|15
1761313170000|2025-10-24 13:39:30|23719.9|23707.9|23736.3|23724.3|23736.3|23724.3|23719.4|23707.4|35
1761313180000|2025-10-24 13:39:40|23737.6|23725.6|23720.2|23708.2|23737.6|23725.6|23719.4|23707.4|47
1761313190000|2025-10-24 13:39:50|23719.4|23707.4|23697.7|23685.7|23719.7|23707.7|23690|23678|40
1761313200000|2025-10-24 13:40:00|23697.2|23685.2|23699.7|23687.7|23703.2|23691.2|23690.7|23678.7|99
1761313210000|2025-10-24 13:40:10|23698|23686|23701.5|23689.5|23701.5|23689.5|23692.3|23680.3|47
1761313220000|2025-10-24 13:40:20|23702.8|23690.8|23698|23686|23705.5|23693.5|23696.2|23684.2|34
1761313230000|2025-10-24 13:40:30|23696.7|23684.7|23690.5|23678.5|23696.7|23684.7|23690.5|23678.5|17
1761313240000|2025-10-24 13:40:40|23691.2|23679.2|23683|23671|23691.2|23679.2|23683|23671|71
1761313250000|2025-10-24 13:40:50|23687.5|23675.5|23681.5|23669.5|23693.2|23681.2|23681.5|23669.5|39
1761313260000|2025-10-24 13:41:00|23682|23670|23666.3|23654.3|23682|23670|23659.5|23647.5|123
1761313270000|2025-10-24 13:41:10|23665.8|23653.8|23664.9|23652.9|23673.3|23661.3|23656.1|23644.1|53
1761313280000|2025-10-24 13:41:20|23662.8|23650.8|23653.4|23641.4|23662.8|23650.8|23653.4|23641.4|51
1761313290000|2025-10-24 13:41:30|23653.9|23641.9|23617|23605|23653.9|23641.9|23617|23605|196
1761313300000|2025-10-24 13:41:40|23617.7|23605.7|23591.7|23579.7|23619|23607|23591.3|23579.3|56
1761313310000|2025-10-24 13:41:50|23592.4|23580.4|23572.3|23560.3|23595.9|23583.9|23571.8|23559.8|42
1761313320000|2025-10-24 13:42:00|23571.8|23559.8|23609.3|23597.3|23610.3|23598.3|23566.8|23552|146
1761313330000|2025-10-24 13:42:10|23609.8|23597.8|23600.1|23588.1|23609.8|23597.8|23588.9|23576.9|74
1761313340000|2025-10-24 13:42:20|23599.8|23587.8|23603.2|23591.2|23603.4|23591.2|23585.9|23573.9|79
1761313350000|2025-10-24 13:42:30|23611.5|23599.5|23617.2|23605.2|23621.2|23608|23610.2|23592.2|26
1761313360000|2025-10-24 13:42:40|23616.7|23604.7|23621.6|23609.6|23632.9|23620.9|23616.7|23604.7|59
1761313370000|2025-10-24 13:42:50|23618.8|23606.8|23604.1|23592.1|23619.8|23606.8|23600.5|23588.5|80
1761313380000|2025-10-24 13:43:00|23602.5|23590.5|23632|23620|23636.5|23624.5|23602.5|23590.5|50
1761313390000|2025-10-24 13:43:10|23635.2|23615.2|23643.6|23631.6|23643.6|23631.6|23634.2|23615.2|7
1761313400000|2025-10-24 13:43:20|23644.4|23632.4|23670.4|23658.4|23670.4|23658.4|23643.6|23628.7|80
1761313410000|2025-10-24 13:43:30|23666.6|23654.6|23669.6|23657.6|23671.4|23659.4|23656.9|23644.9|59
1761313420000|2025-10-24 13:43:40|23670.3|23658.3|23658.9|23646.9|23678.3|23666.3|23657.5|23645.5|97
1761313430000|2025-10-24 13:43:50|23662.3|23650.3|23670.7|23658.7|23677.9|23665.9|23662.3|23650.3|73
1761313440000|2025-10-24 13:44:00|23675.2|23663.2|23671.5|23659.5|23683.2|23671.2|23670.5|23658.5|34
1761313450000|2025-10-24 13:44:10|23669.8|23657.8|23671.7|23659.7|23671.7|23659.7|23665.5|23653.5|40
1761313460000|2025-10-24 13:44:20|23673.4|23661.4|23674.4|23662.4|23674.4|23662.4|23668.2|23656.2|42
1761313470000|2025-10-24 13:44:30|23674.9|23662.9|23676.4|23664.4|23683.2|23671.2|23674.9|23659.9|17
1761313480000|2025-10-24 13:44:40|23674.9|23662.9|23674.6|23662.6|23675.9|23663.9|23674.1|23662.1|40
1761313490000|2025-10-24 13:44:50|23675.1|23663.1|23656.1|23644.1|23675.1|23663.1|23656.1|23644.1|45
1761313500000|2025-10-24 13:45:00|23656.6|23644.6|23654.9|23642.9|23665.1|23653.1|23654.4|23642.4|43
1761313510000|2025-10-24 13:45:10|23654.4|23642.4|23654.4|23642.4|23662.7|23650.7|23653.6|23641.6|22
1761313520000|2025-10-24 13:45:20|23653.6|23641.6|23664.4|23652.4|23665.7|23653.7|23653.6|23641.6|59
1761313530000|2025-10-24 13:45:30|23663.9|23651.9|23674.7|23662.7|23674.7|23662.7|23663.9|23651.9|17
1761313540000|2025-10-24 13:45:40|23675.5|23663.5|23679.6|23667.6|23679.6|23667.6|23673.9|23661.9|19
1761313550000|2025-10-24 13:45:50|23681.1|23669.1|23661.2|23649.2|23682.4|23669.1|23661.2|23649.2|69
1761313560000|2025-10-24 13:46:00|23660.5|23648.5|23647|23635|23661.7|23649.7|23641|23629|36
1761313570000|2025-10-24 13:46:10|23647.8|23635.8|23648|23636|23654|23642|23647.7|23635.7|18
1761313580000|2025-10-24 13:46:20|23648.7|23636.7|23620.3|23608.3|23648.7|23636.7|23618.7|23606.7|25
1761313590000|2025-10-24 13:46:30|23616.9|23604.9|23617.6|23605.6|23617.6|23605.6|23602|23586.5|61
1761313600000|2025-10-24 13:46:40|23610.6|23598.6|23611.1|23599.1|23611.1|23599.1|23608.6|23596.6|13
1761313610000|2025-10-24 13:46:50|23610.4|23598.4|23610.4|23598.4|23612.9|23600.9|23610.4|23598.4|6
1761313620000|2025-10-24 13:47:00|23611.1|23599.1|23613.3|23601.3|23615.7|23603.7|23609.9|23597.9|36
1761313630000|2025-10-24 13:47:10|23604.6|23592.6|23603.3|23591.3|23604.6|23592.6|23603.3|23591.3|4
1761313640000|2025-10-24 13:47:20|23602.4|23590.4|23614.4|23602.4|23614.4|23602.4|23599.1|23587.1|25
1761313650000|2025-10-24 13:47:30|23615.2|23603.2|23611.9|23599.9|23615.4|23603.4|23607.1|23595.1|24
1761313660000|2025-10-24 13:47:40|23605.4|23593.4|23604.9|23584.9|23605.4|23593.4|23598.1|23584.9|18
1761313670000|2025-10-24 13:47:50|23603.2|23591.2|23590.2|23578.2|23603.2|23591.2|23590.2|23578.2|27
1761313680000|2025-10-24 13:48:00|23589.7|23577.7|23594|23582|23600|23588|23589.7|23577.7|19
1761313690000|2025-10-24 13:48:10|23585.1|23573.1|23588.9|23576.9|23593.9|23581.9|23584.3|23572.3|77
1761313700000|2025-10-24 13:48:20|23591.1|23579.1|23585|23573|23601.9|23589.9|23585|23573|47
1761313710000|2025-10-24 13:48:30|23585.8|23573.8|23594.1|23582.1|23594.6|23582.6|23585.8|23573.8|29
1761313720000|2025-10-24 13:48:40|23594.9|23582.9|23597.7|23585.7|23599.6|23585.7|23593.9|23579.6|6
1761313730000|2025-10-24 13:48:50|23598.2|23586.2|23588|23576|23603.8|23591.8|23588|23576|29
1761313740000|2025-10-24 13:49:00|23587.2|23575.2|23596|23584|23597.2|23585.2|23587.2|23575.2|25
1761313750000|2025-10-24 13:49:10|23594.7|23582.7|23601.3|23589.3|23601.3|23589.3|23594.7|23582.7|8
1761313760000|2025-10-24 13:49:20|23601|23589|23613|23601|23613|23601|23599.5|23587.5|25
1761313770000|2025-10-24 13:49:30|23610.5|23598.5|23608.7|23596.7|23611.5|23599.5|23605.7|23593.7|13
1761313780000|2025-10-24 13:49:40|23607.9|23595.9|23609.9|23597.9|23610.2|23598.2|23607.9|23595.9|8
1761313790000|2025-10-24 13:49:50|23610.7|23598.7|23622.7|23602.7|23622.7|23609.9|23607.7|23595.7|15
1761313800000|2025-10-24 13:50:00|23617.9|23605.9|23625.2|23613.2|23625.2|23613.2|23616.7|23604.7|6
1761313810000|2025-10-24 13:50:10|23624.7|23612.7|23624.2|23612.2|23625.5|23613.5|23622.2|23610.2|18
1761313820000|2025-10-24 13:50:20|23626.5|23614.5|23621.5|23609.5|23628|23616|23618.5|23606.5|17
1761313830000|2025-10-24 13:50:30|23623.5|23611.5|23625.5|23613.5|23628|23616|23622.2|23610.2|24
1761313840000|2025-10-24 13:50:40|23624.7|23612.7|23629.8|23617.8|23630.6|23618.6|23615.3|23603.3|28
1761313850000|2025-10-24 13:50:50|23629.3|23617.3|23630.3|23618.3|23631.8|23619.8|23629.3|23617.3|5
1761313860000|2025-10-24 13:51:00|23630.8|23618.8|23642.1|23630.1|23644.8|23632.8|23618.6|23606.6|31
1761313870000|2025-10-24 13:51:10|23642.6|23630.6|23633.4|23621.4|23642.6|23630.6|23633.4|23621.4|7
1761313880000|2025-10-24 13:51:20|23634.3|23622.3|23623.4|23611.4|23636.3|23624.3|23623.4|23611.4|13
1761313890000|2025-10-24 13:51:30|23634.8|23622.8|23626.3|23614.3|23634.8|23622.8|23626.3|23614.3|31
1761313900000|2025-10-24 13:51:40|23625.3|23613.3|23618.4|23606.4|23626.1|23614.1|23616.3|23604.3|47
1761313910000|2025-10-24 13:51:50|23618.8|23606.8|23605.7|23593.7|23618.8|23606.8|23601.1|23589.1|31
1761313920000|2025-10-24 13:52:00|23601.9|23589.9|23578.7|23566.7|23603.2|23591.2|23576.2|23564.2|38
1761313930000|2025-10-24 13:52:10|23580.5|23568.5|23601.2|23589.2|23601.2|23589.2|23580.5|23568.5|20
1761313940000|2025-10-24 13:52:20|23602.9|23582.9|23587.3|23575.3|23602.9|23587.7|23583.2|23571.2|16
1761313950000|2025-10-24 13:52:30|23586.5|23574.5|23569.9|23557.9|23588|23574.5|23568.1|23556.1|73
1761313960000|2025-10-24 13:52:40|23568.6|23556.6|23564|23552|23568.6|23556.6|23559.5|23547.5|83
1761313970000|2025-10-24 13:52:50|23563.5|23551.5|23575.2|23563.2|23575.7|23563.7|23563|23548.3|34
1761313980000|2025-10-24 13:53:00|23574.3|23562.3|23571.6|23559.6|23577|23565|23570.8|23558.8|18
1761313990000|2025-10-24 13:53:10|23571.1|23559.1|23570.3|23558.3|23571.6|23559.6|23569.5|23557.5|9
1761314000000|2025-10-24 13:53:20|23567.5|23555.5|23576.5|23564.5|23577.4|23565.4|23567.5|23555.5|24
1761314010000|2025-10-24 13:53:30|23578.5|23558.5|23569.7|23557.7|23578.5|23562.5|23568|23556|18
1761314020000|2025-10-24 13:53:40|23570.2|23558.2|23583.3|23571.3|23583.3|23571.3|23568.8|23556.8|36
1761314030000|2025-10-24 13:53:50|23579.3|23567.3|23566.6|23554.6|23586.4|23574.4|23566.6|23554.6|53
1761314040000|2025-10-24 13:54:00|23565.8|23553.8|23565.3|23553.3|23567|23555|23564.1|23552.1|13
1761314050000|2025-10-24 13:54:10|23566.1|23554.1|23518.8|23506.8|23567|23555|23510.3|23498.3|39
1761314060000|2025-10-24 13:54:20|23520.6|23508.6|23527.4|23515.4|23534.1|23518.8|23520.6|23508.6|19
1761314070000|2025-10-24 13:54:30|23525.4|23513.4|23531.5|23519.5|23532.3|23520.3|23525.4|23513.4|36
1761314080000|2025-10-24 13:54:40|23533|23521|23526.5|23514.5|23538.6|23526.6|23526.5|23514.5|59
1761314090000|2025-10-24 13:54:50|23532|23512|23529.7|23509.7|23532|23516|23521.7|23509.2|36
1761314100000|2025-10-24 13:55:00|23525|23513|23510.1|23498.1|23525|23513|23510.1|23498.1|51
1761314110000|2025-10-24 13:55:10|23513.3|23493.3|23521.7|23509.7|23526.5|23511.9|23510.1|23493.3|32
1761314120000|2025-10-24 13:55:20|23524.9|23504.9|23526.3|23514.3|23530|23515.7|23522.7|23504.9|20
1761314130000|2025-10-24 13:55:30|23525.8|23513.8|23507.1|23495.1|23527.8|23513.8|23505|23493|36
1761314140000|2025-10-24 13:55:40|23507.8|23495.8|23525.3|23513.3|23525.3|23513.3|23478.6|23466.6|24
1761314150000|2025-10-24 13:55:50|23521.6|23509.6|23530.1|23518.1|23533.6|23521.6|23521.1|23506.3|31
1761314160000|2025-10-24 13:56:00|23531.1|23519.1|23534|23522|23534.4|23522.4|23526.2|23514.2|54
1761314170000|2025-10-24 13:56:10|23534.4|23522.4|23527.6|23515.6|23534.4|23522.4|23527.6|23515.6|12
1761314180000|2025-10-24 13:56:20|23528.6|23516.6|23528.1|23516.1|23530.1|23518.1|23528.1|23516.1|6
1761314190000|2025-10-24 13:56:30|23528.9|23516.9|23548.4|23528.4|23548.9|23529.4|23528.9|23516.9|27
1761314200000|2025-10-24 13:56:40|23543.7|23531.7|23556.4|23544.4|23558.1|23546.1|23543.7|23531.7|16
1761314210000|2025-10-24 13:56:50|23557.1|23545.1|23565|23553|23568.8|23556.8|23556.9|23544.9|34
1761314220000|2025-10-24 13:57:00|23562.5|23550.5|23559.4|23547.4|23562.5|23550.5|23556.8|23544.8|34
1761314230000|2025-10-24 13:57:10|23557.9|23545.9|23560.8|23548.8|23561.1|23549.1|23552.9|23537.6|30
1761314240000|2025-10-24 13:57:20|23561.6|23549.6|23561.3|23549.3|23561.6|23549.6|23558.9|23546.9|8
1761314250000|2025-10-24 13:57:30|23562.1|23550.1|23557.3|23545.3|23564.6|23552.6|23556.8|23544.8|28
1761314260000|2025-10-24 13:57:40|23556.3|23544.3|23554.8|23542.8|23556.3|23544.3|23554.8|23542.8|2
1761314270000|2025-10-24 13:57:50|23554.3|23542.3|23556|23544|23556|23544|23547|23535|27
1761314280000|2025-10-24 13:58:00|23556.5|23544.5|23561|23549|23561|23549|23545.8|23533.8|15
1761314290000|2025-10-24 13:58:10|23561.5|23549.5|23558.1|23546.1|23562|23550|23555.5|23543.5|30
1761314300000|2025-10-24 13:58:20|23559.3|23547.3|23543.3|23531.3|23564.8|23552.8|23543.3|23531.3|30
1761314310000|2025-10-24 13:58:30|23542.9|23530.9|23522.9|23510.9|23542.9|23530.9|23522.9|23509.1|30
1761314320000|2025-10-24 13:58:40|23529.9|23509.9|23517.7|23505.7|23530.9|23514.1|23515.7|23503.7|41
1761314330000|2025-10-24 13:58:50|23514|23502|23509.3|23497.3|23514|23502|23509.3|23497.3|27
1761314340000|2025-10-24 13:59:00|23509.8|23497.8|23507.2|23495.2|23511.7|23499.7|23507.2|23495.2|26
1761314350000|2025-10-24 13:59:10|23506.2|23494.2|23505|23493|23507.7|23495.7|23505|23493|13
1761314360000|2025-10-24 13:59:20|23504.2|23492.2|23499.3|23487.3|23504.2|23492.2|23499.3|23487.3|4
1761314370000|2025-10-24 13:59:30|23498.5|23486.5|23502.5|23490.5|23502.5|23490.5|23497|23485|37
1761314380000|2025-10-24 13:59:40|23501.8|23489.8|23499.8|23487.8|23502.3|23490.3|23498.3|23486.3|13
1761314390000|2025-10-24 13:59:50|23499.1|23487.1|23495.2|23483.2|23499.1|23487.1|23494.5|23482.5|18
1761314400000|2025-10-24 14:00:00|23496.8|23484.8|23489.1|23477.1|23498.3|23486.3|23489.1|23477.1|51
1761314410000|2025-10-24 14:00:10|23491.4|23479.4|23495.2|23483.2|23498.3|23486.3|23489.9|23477.9|32
1761314420000|2025-10-24 14:00:20|23494.5|23482.5|23493.7|23481.7|23495.2|23483.2|23493.7|23481.7|6
1761314430000|2025-10-24 14:00:30|23490.6|23478.6|23493.7|23481.7|23493.7|23481.7|23490.6|23478.6|3
1761314440000|2025-10-24 14:00:40|23494.5|23482.5|23494.5|23482.5|23496.8|23484.8|23493.7|23481.7|44
1761314450000|2025-10-24 14:00:50|23496|23484|23495.2|23483.2|23497.5|23485.5|23495.2|23483.2|48
1761314460000|2025-10-24 14:01:00|23494.5|23482.5|23490.6|23478.6|23494.5|23482.5|23490.6|23478.6|13
1761314470000|2025-10-24 14:01:10|23488.3|23476.3|23490.6|23478.6|23492.2|23480.2|23488.3|23476.3|15
1761314480000|2025-10-24 14:01:20|23489.9|23477.9|23491.4|23479.4|23495.2|23483.2|23489.1|23477.1|27
1761314490000|2025-10-24 14:01:30|23492.4|23480.4|23497.4|23485.4|23500.2|23488.2|23492.4|23480.4|40
1761314500000|2025-10-24 14:01:40|23499|23487|23504.3|23492.3|23505.1|23493.1|23499|23487|48
1761314510000|2025-10-24 14:01:50|23505.9|23493.9|23522.3|23510.3|23523.1|23511.1|23505.1|23493.1|32
1761314520000|2025-10-24 14:02:00|23521.8|23509.8|23508.8|23496.8|23521.8|23509.8|23506.3|23494.3|27
1761314530000|2025-10-24 14:02:10|23508.3|23496.3|23502.2|23490.2|23508.3|23496.3|23501.8|23489.8|29
1761314540000|2025-10-24 14:02:20|23507.9|23495.9|23501.4|23489.4|23507.9|23495.9|23501.4|23489.4|25
1761314550000|2025-10-24 14:02:30|||||||||8
1761314560000|2025-10-24 14:02:40|23502.1|23490.1|23496.8|23484.8|23502.1|23490.1|23496.8|23484.8|12
1761314570000|2025-10-24 14:02:50|23497.5|23485.5|23492.2|23480.2|23498.3|23486.3|23489.9|23477.9|14
1761314580000|2025-10-24 14:03:00|23494.5|23482.5|23497.5|23485.5|23499.1|23487.1|23494.5|23482.5|18
1761314590000|2025-10-24 14:03:10|23496.8|23484.8|23492.2|23480.2|23496.8|23484.8|23492.2|23480.2|6
1761314600000|2025-10-24 14:03:20|||||||||10
1761314610000|2025-10-24 14:03:30|23491.4|23479.4|23492.9|23480.9|23492.9|23480.9|23491.4|23479.4|40
1761314620000|2025-10-24 14:03:40|23492.2|23480.2|23492.2|23480.2|23492.2|23480.2|23492.2|23480.2|3
1761314630000|2025-10-24 14:03:50|23491.4|23479.4|23492.2|23480.2|23492.2|23480.2|23491.4|23479.4|25
1761314640000|2025-10-24 14:04:00|23491.4|23479.4|23491.4|23479.4|23491.4|23479.4|23491.4|23479.4|14
1761314650000|2025-10-24 14:04:10|||||||||14
1761314660000|2025-10-24 14:04:20|23492.9|23480.9|23493.7|23481.7|23495.2|23483.2|23492.2|23480.2|82
1761314670000|2025-10-24 14:04:30|23494.5|23482.5|23492.2|23480.2|23495.2|23483.2|23491.4|23479.4|6
1761314680000|2025-10-24 14:04:40|23491.4|23479.4|23496.8|23484.8|23496.8|23484.8|23491.4|23479.4|42
1761314690000|2025-10-24 14:04:50|23495.2|23483.2|23492.9|23480.9|23495.2|23483.2|23492.9|23480.9|19
1761314700000|2025-10-24 14:05:00|23493.7|23481.7|23493.7|23481.7|23493.7|23481.7|23489.1|23477.1|14
1761314710000|2025-10-24 14:05:10|23492.2|23480.2|23492.2|23480.2|23492.9|23480.9|23492.2|23480.2|16
1761314720000|2025-10-24 14:05:20|23498.9|23486.9|23492.8|23480.8|23508|23496|23489.9|23477.9|83
1761314730000|2025-10-24 14:05:30|23494.4|23482.4|23495.1|23483.1|23495.1|23483.1|23494.4|23482.4|1
1761314740000|2025-10-24 14:05:40|23495.6|23483.6|23508.3|23496.3|23508.3|23496.3|23494.1|23482.1|30
1761314750000|2025-10-24 14:05:50|23510.8|23498.8|23499.6|23487.6|23511.8|23499.8|23496.2|23484.2|14
1761314760000|2025-10-24 14:06:00|23498.8|23486.8|23495.1|23483.1|23498.8|23486.8|23495.1|23483.1|3
1761314770000|2025-10-24 14:06:10|23494.6|23482.6|23491.5|23479.5|23495.1|23483.1|23491.5|23479.5|7
1761314780000|2025-10-24 14:06:20|23487.6|23475.6|23480.7|23468.7|23487.6|23475.6|23480.7|23468.7|29
1761314790000|2025-10-24 14:06:30|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|10
1761314800000|2025-10-24 14:06:40|23477.6|23465.6|23475.3|23463.3|23477.6|23465.6|23475.3|23463.3|26
1761314810000|2025-10-24 14:06:50|23476.1|23464.1|23473.7|23461.7|23476.1|23464.1|23473.7|23461.7|13
1761314820000|2025-10-24 14:07:00|23474.5|23462.5|23476.8|23464.8|23476.8|23464.8|23473.7|23461.7|11
1761314830000|2025-10-24 14:07:10|23477.6|23465.6|23473.7|23461.7|23477.6|23465.6|23473.7|23461.7|18
1761314840000|2025-10-24 14:07:20|23473|23461|23473|23461|23473|23461|23473|23461|15
1761314850000|2025-10-24 14:07:30|23469.9|23457.9|23469.9|23457.9|23469.9|23457.9|23469.1|23457.1|20
1761314860000|2025-10-24 14:07:40|23472.2|23460.2|23472.2|23460.2|23474.5|23462.5|23472.2|23460.2|20
1761314870000|2025-10-24 14:07:50|23471.4|23459.4|23471.4|23459.4|23471.4|23459.4|23471.4|23459.4|2
1761314880000|2025-10-24 14:08:00|23470.7|23458.7|23471.4|23459.4|23471.4|23459.4|23469.9|23457.9|5
1761314890000|2025-10-24 14:08:10|23470.7|23458.7|23469.9|23457.9|23470.7|23458.7|23468.4|23456.4|13
1761314900000|2025-10-24 14:08:20|23469.1|23457.1|23469.1|23457.1|23469.9|23457.9|23468.4|23456.4|9
1761314910000|2025-10-24 14:08:30|23468.4|23456.4|23468.4|23456.4|23468.4|23456.4|23466.8|23454.8|21
1761314920000|2025-10-24 14:08:40|23467.6|23455.6|23469.1|23457.1|23469.1|23457.1|23467.6|23455.6|18
1761314930000|2025-10-24 14:08:50|23470.7|23458.7|23463.8|23451.8|23470.7|23458.7|23463.8|23451.8|59
1761314940000|2025-10-24 14:09:00|23464.5|23452.5|23463|23451|23464.5|23452.5|23462.2|23450.2|6
1761314950000|2025-10-24 14:09:10|23463.8|23451.8|23472.2|23460.2|23474.5|23462.5|23463.8|23451.8|8
1761314960000|2025-10-24 14:09:20|23470.7|23458.7|23473.7|23461.7|23473.7|23461.7|23469.9|23457.9|27
1761314970000|2025-10-24 14:09:30|23473|23461|23465.3|23453.3|23474.5|23462.5|23465.3|23453.3|21
1761314980000|2025-10-24 14:09:40|23463.8|23451.8|23465.3|23453.3|23465.3|23453.3|23463|23451|9
1761314990000|2025-10-24 14:09:50|23463.8|23451.8|23463.8|23451.8|23465.3|23453.3|23463|23451|19
1761315000000|2025-10-24 14:10:00|23462.2|23450.2|23463|23451|23463.8|23451.8|23460.7|23448.7|21
1761315010000|2025-10-24 14:10:10|23463.8|23451.8|23463|23451|23464.5|23452.5|23463|23451|6
1761315020000|2025-10-24 14:10:20|23463.8|23451.8|23460.7|23448.7|23463.8|23451.8|23460.7|23448.7|10
1761315030000|2025-10-24 14:10:30|23459.2|23447.2|23455.3|23443.3|23459.9|23447.9|23455.3|23443.3|29
1761315040000|2025-10-24 14:10:40|23454.6|23442.6|23456.1|23444.1|23456.9|23444.9|23451.5|23439.5|30
1761315050000|2025-10-24 14:10:50|23456.9|23444.9|23453.8|23441.8|23460.7|23448.7|23453.8|23441.8|20
1761315060000|2025-10-24 14:11:00|23453|23441|23453|23441|23454.6|23442.6|23448.4|23436.4|44
1761315070000|2025-10-24 14:11:10|23454.6|23442.6|23453.8|23441.8|23456.3|23442.6|23452.3|23436.3|26
1761315080000|2025-10-24 14:11:20|23454.6|23442.6|23450.7|23438.7|23454.6|23442.6|23449.2|23437.2|18
1761315090000|2025-10-24 14:11:30|23450|23438|23449.2|23437.2|23450|23438|23449.2|23437.2|29
1761315100000|2025-10-24 14:11:40|23448.4|23436.4|23431.6|23419.6|23449.2|23437.2|23431.6|23419.6|37
1761315110000|2025-10-24 14:11:50|23433.1|23421.1|23433.1|23421.1|23433.9|23421.9|23430.8|23418.8|24
1761315120000|2025-10-24 14:12:00|23435.4|23423.4|23443.1|23431.1|23449.2|23437.2|23435.4|23423.4|46
1761315130000|2025-10-24 14:12:10|23443.8|23431.8|23459.2|23447.2|23459.2|23447.2|23443.8|23431.8|101
1761315140000|2025-10-24 14:12:20|23456.3|23436.3|23443.8|23431.8|23456.3|23436.4|23443.1|23431.1|35
1761315150000|2025-10-24 14:12:30|23443.1|23431.1|23447.7|23435.7|23447.7|23435.7|23442.3|23430.3|22
1761315160000|2025-10-24 14:12:40|23446.1|23434.1|23442.3|23430.3|23446.9|23434.9|23442.3|23430.3|14
1761315170000|2025-10-24 14:12:50|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|6
1761315180000|2025-10-24 14:13:00|23441.5|23429.5|23442.3|23430.3|23442.3|23430.3|23439.2|23427.2|24
1761315190000|2025-10-24 14:13:10|23443.1|23431.1|23443.8|23431.8|23443.8|23431.8|23440|23428|8
1761315200000|2025-10-24 14:13:20|23444.6|23432.6|23443.1|23431.1|23444.6|23432.6|23443.1|23431.1|9
1761315210000|2025-10-24 14:13:30|23447.7|23435.7|23454.6|23442.6|23454.6|23442.6|23446.9|23434.9|18
1761315220000|2025-10-24 14:13:40|23456.1|23444.1|23450.7|23438.7|23456.1|23444.1|23449.2|23437.2|22
1761315230000|2025-10-24 14:13:50|23447.7|23435.7|23450.7|23438.7|23450.7|23438.7|23446.1|23434.1|24
1761315240000|2025-10-24 14:14:00|23453|23441|23453.8|23441.8|23454.6|23442.6|23453|23441|3
1761315250000|2025-10-24 14:14:10|23458.4|23446.4|23458.4|23446.4|23459.9|23447.9|23458.4|23446.4|33
1761315260000|2025-10-24 14:14:20|23456.9|23444.9|23455.3|23443.3|23456.9|23444.9|23455.3|23443.3|11
1761315270000|2025-10-24 14:14:30|23457.6|23445.6|23458.4|23446.4|23462.2|23450.2|23457.6|23445.6|20
1761315280000|2025-10-24 14:14:40|23451.5|23439.5|23456.1|23444.1|23456.1|23444.1|23451.5|23439.5|35
1761315290000|2025-10-24 14:14:50|23455.3|23443.3|23453|23441|23459.2|23447.2|23453|23441|27
1761315300000|2025-10-24 14:15:00|23453.8|23441.8|23446.1|23434.1|23454.6|23442.6|23446.1|23434.1|38
1761315310000|2025-10-24 14:15:10|23448.4|23436.4|23450.7|23438.7|23451.5|23439.5|23448.4|23436.4|18
1761315320000|2025-10-24 14:15:20|||||||||2
1761315340000|2025-10-24 14:15:40|23446.9|23434.9|23449.2|23437.2|23449.2|23437.2|23446.9|23434.9|10
1761315350000|2025-10-24 14:15:50|23450|23438|23442.3|23430.3|23450|23438|23441.5|23429.5|40
1761315360000|2025-10-24 14:16:00|23443.1|23431.1|23446.1|23434.1|23446.1|23434.1|23443.1|23431.1|4
1761315370000|2025-10-24 14:16:10|23446.9|23434.9|23445.4|23433.4|23446.9|23434.9|23445.4|23433.4|4
1761315380000|2025-10-24 14:16:20|23446.1|23434.1|23448.4|23436.4|23450|23438|23446.1|23434.1|24
1761315390000|2025-10-24 14:16:30|23456.1|23444.1|23467.6|23455.6|23469.9|23457.9|23453|23441|49
1761315400000|2025-10-24 14:16:40|23466.1|23454.1|23459.9|23447.9|23467.6|23455.6|23459.9|23447.9|47
1761315410000|2025-10-24 14:16:50|23458.4|23446.4|23463|23451|23463|23451|23458.4|23446.4|24
1761315420000|2025-10-24 14:17:00|23464.5|23452.5|23471.6|23451.6|23471.6|23457.9|23463.8|23451.6|22
1761315430000|2025-10-24 14:17:10|23466.8|23454.8|23463|23451|23466.8|23454.8|23461.5|23449.5|23
1761315440000|2025-10-24 14:17:20|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|23463|23451|6
1761315450000|2025-10-24 14:17:30|23463.8|23451.8|23464.5|23452.5|23464.5|23452.5|23463.8|23451.8|13
1761315460000|2025-10-24 14:17:40|23463|23451|23460.7|23448.7|23465.3|23453.3|23456.1|23444.1|72
1761315470000|2025-10-24 14:17:50|23463.9|23443.9|23456.1|23444.1|23463.9|23446.4|23456.1|23443.9|10
1761315480000|2025-10-24 14:18:00|23456.9|23444.9|23456.1|23444.1|23456.9|23444.9|23456.1|23444.1|9
1761315490000|2025-10-24 14:18:10|23455.3|23443.3|23453|23441|23456.1|23444.1|23453|23441|41
1761315500000|2025-10-24 14:18:20|23453.8|23441.8|23450.7|23438.7|23455.3|23443.3|23450.7|23438.7|49
1761315510000|2025-10-24 14:18:30|23448.4|23436.4|23448.6|23428.6|23448.6|23436.4|23446.1|23428.6|14
1761315520000|2025-10-24 14:18:40|23443.8|23431.8|23449.2|23437.2|23449.2|23437.2|23443.8|23431.8|22
1761315530000|2025-10-24 14:18:50|23450|23438|23449.2|23437.2|23450|23438|23449.2|23437.2|18
1761315540000|2025-10-24 14:19:00|23446.1|23434.1|23446.9|23434.9|23446.9|23434.9|23446.1|23434.1|9
1761315550000|2025-10-24 14:19:10|23445.4|23433.4|23443.8|23431.8|23445.4|23433.4|23443.8|23431.8|7
1761315560000|2025-10-24 14:19:20|23437.7|23425.7|23436.9|23424.9|23437.7|23425.7|23435.4|23423.4|11
1761315570000|2025-10-24 14:19:30|23434.6|23422.6|23435.4|23423.4|23435.4|23423.4|23433.9|23421.9|38
1761315580000|2025-10-24 14:19:40|23434.6|23422.6|23433.9|23421.9|23434.6|23422.6|23433.9|23421.9|6
1761315590000|2025-10-24 14:19:50|23434.6|23422.6|23433.1|23421.1|23436.2|23424.2|23433.1|23421.1|24
1761315600000|2025-10-24 14:20:00|23435.4|23423.4|23434.6|23422.6|23435.4|23423.4|23433.9|23421.9|37
1761315610000|2025-10-24 14:20:10|23433.9|23421.9|23434.6|23422.6|23435.4|23423.4|23433.9|23421.9|9
1761315620000|2025-10-24 14:20:20|23433.9|23421.9|23433.9|23421.9|23433.9|23421.9|23433.9|23421.9|3
1761315630000|2025-10-24 14:20:30|23434.6|23422.6|23433.9|23421.9|23434.6|23422.6|23433.9|23421.9|26
1761315640000|2025-10-24 14:20:40|23434.6|23422.6|23433.9|23421.9|23434.6|23422.6|23433.9|23421.9|38
1761315650000|2025-10-24 14:20:50|23433.1|23421.1|23433.9|23421.9|23434.6|23422.6|23429.3|23417.3|24
1761315660000|2025-10-24 14:21:00|23433.1|23421.1|23430.8|23418.8|23433.1|23421.1|23430.8|23418.8|5
1761315670000|2025-10-24 14:21:10|23427.7|23415.7|23424.7|23412.7|23427.7|23415.7|23424.7|23412.7|7
1761315680000|2025-10-24 14:21:20|23421.6|23409.6|23427|23415|23427|23415|23420.8|23408.8|29
1761315690000|2025-10-24 14:21:30|23427.7|23415.7|23432.3|23420.3|23432.3|23420.3|23427.7|23415.7|25
1761315700000|2025-10-24 14:21:40|23430.8|23418.8|23430|23418|23431.6|23419.6|23430|23418|21
1761315710000|2025-10-24 14:21:50|23433.1|23421.1|23440|23428|23443.1|23431.1|23433.1|23421.1|87
1761315720000|2025-10-24 14:22:00|23440.8|23428.8|23430|23418|23440.8|23428.8|23430|23418|19
1761315730000|2025-10-24 14:22:10|23428.5|23416.5|23427.7|23415.7|23428.5|23416.5|23427.7|23415.7|3
1761315740000|2025-10-24 14:22:20|23431.6|23419.6|23428.5|23416.5|23432.3|23420.3|23428.5|23416.5|29
1761315750000|2025-10-24 14:22:30|23427|23415|23424.7|23412.7|23427.7|23415.7|23423.1|23411.1|31
1761315760000|2025-10-24 14:22:40|23423.9|23411.9|23418.5|23406.5|23424.7|23412.7|23416.2|23404.2|22
1761315770000|2025-10-24 14:22:50|23417|23405|23418.5|23406.5|23418.5|23406.5|23416.2|23404.2|40
1761315780000|2025-10-24 14:23:00|||||||||10
1761315790000|2025-10-24 14:23:10|23416.2|23404.2|23421.6|23409.6|23421.6|23409.6|23413.9|23401.9|29
1761315800000|2025-10-24 14:23:20|23427|23415|23432.3|23420.3|23437.7|23425.7|23427|23415|44
1761315810000|2025-10-24 14:23:30|23433.1|23421.1|23438.5|23426.5|23438.5|23426.5|23433.1|23421.1|39
1761315820000|2025-10-24 14:23:40|23439.2|23427.2|23437.7|23425.7|23439.2|23427.2|23437.7|23425.7|7
1761315830000|2025-10-24 14:23:50|23436.9|23424.9|23433.9|23421.9|23437.7|23425.7|23432.3|23420.3|33
1761315840000|2025-10-24 14:24:00|23432.3|23420.3|23436.9|23424.9|23436.9|23424.9|23432.3|23420.3|16
1761315850000|2025-10-24 14:24:10|23436.2|23424.2|23435.4|23423.4|23436.2|23424.2|23434.6|23422.6|4
1761315860000|2025-10-24 14:24:20|23436.2|23424.2|23435.4|23423.4|23436.2|23424.2|23431.6|23419.6|10
1761315870000|2025-10-24 14:24:30|23436.2|23424.2|23441.5|23429.5|23442.3|23430.3|23436.2|23424.2|47
1761315880000|2025-10-24 14:24:40|23439.2|23427.2|23442.3|23430.3|23442.3|23430.3|23439.2|23427.2|20
1761315890000|2025-10-24 14:24:50|23441.5|23429.5|23436.2|23424.2|23441.5|23429.5|23436.2|23424.2|17
1761315900000|2025-10-24 14:25:00|23438.5|23426.5|23440|23428|23440|23428|23438.5|23426.5|21
1761315910000|2025-10-24 14:25:10|23443.1|23431.1|23463|23451|23465.3|23453.3|23443.1|23431.1|64
1761315920000|2025-10-24 14:25:20|23461.4|23449.4|23463|23451|23463.9|23451.7|23457.6|23443.9|48
1761315930000|2025-10-24 14:25:30|23460.7|23448.7|23461.4|23449.4|23464.5|23452.5|23454.5|23442.5|91
1761315940000|2025-10-24 14:25:40|23460.7|23448.7|23465.8|23453.8|23476.4|23463.2|23455.3|23443.3|64
1761315950000|2025-10-24 14:25:50|23466.2|23454.2|23472|23460|23472|23460|23466.2|23454.2|7
1761315960000|2025-10-24 14:26:00|23469.7|23457.7|23473.5|23461.5|23475.8|23463.8|23469.4|23457.4|37
1761315970000|2025-10-24 14:26:10|23476|23464|23485|23473|23485|23473|23471.2|23459.2|63
1761315980000|2025-10-24 14:26:20|23487|23475|23478|23466|23487.8|23475.8|23477.5|23465.5|13
1761315990000|2025-10-24 14:26:30|23478.7|23466.7|23480.5|23468.5|23482|23470|23478|23466|17
1761316000000|2025-10-24 14:26:40|23479.5|23467.5|23466.4|23454.4|23479.5|23467.5|23466.4|23454.4|14
1761316010000|2025-10-24 14:26:50|23471|23459|23469.5|23457.5|23471|23459|23468.2|23456.2|9
1761316020000|2025-10-24 14:27:00|23470.3|23458.3|23453.8|23441.8|23470.3|23458.3|23453|23441|23
1761316030000|2025-10-24 14:27:10|23453|23441|23456.8|23444.8|23457.6|23445.6|23453|23441|9
1761316040000|2025-10-24 14:27:20|23457.6|23445.6|23458.4|23446.4|23459.1|23447.1|23456.8|23444.8|28
1761316050000|2025-10-24 14:27:30|23457.6|23445.6|23455.3|23443.3|23457.6|23445.6|23453|23441|42
1761316060000|2025-10-24 14:27:40|23454.5|23442.5|23456.8|23444.8|23456.8|23444.8|23454.5|23442.5|4
1761316070000|2025-10-24 14:27:50|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|23453|23441|7
1761316080000|2025-10-24 14:28:00|23451.5|23439.5|23447.6|23435.6|23451.5|23439.5|23446.9|23434.9|12
1761316090000|2025-10-24 14:28:10|23448.4|23436.4|23442.3|23430.3|23450.7|23438.7|23441.5|23429.5|22
1761316100000|2025-10-24 14:28:20|23440.7|23428.7|23436.9|23424.9|23440.7|23428.7|23436.9|23424.9|25
1761316110000|2025-10-24 14:28:30|23435.4|23423.4|23440.7|23428.7|23444.6|23432.6|23435.4|23423.4|23
1761316120000|2025-10-24 14:28:40|23440|23428|23440.7|23428.7|23441.5|23429.5|23440|23428|12
1761316130000|2025-10-24 14:28:50|23440|23428|23439.2|23427.2|23440|23428|23438.4|23426.4|12
1761316140000|2025-10-24 14:29:00|23440|23428|23444.6|23432.6|23444.6|23432.6|23440|23428|51
1761316150000|2025-10-24 14:29:10|23446.1|23434.1|23446.1|23434.1|23446.1|23434.1|23446.1|23434.1|25
1761316160000|2025-10-24 14:29:20|23446.9|23434.9|23451.5|23439.5|23451.5|23439.5|23446.9|23434.9|12
1761316170000|2025-10-24 14:29:30|23452.2|23440.2|23440.7|23428.7|23452.2|23440.2|23440.7|23428.7|16
1761316180000|2025-10-24 14:29:40|23440|23428|23436.1|23424.1|23440|23428|23435.4|23423.4|15
1761316190000|2025-10-24 14:29:50|23435.4|23423.4|23435.4|23423.4|23435.4|23423.4|23435.4|23423.4|3
1761316200000|2025-10-24 14:30:00|23436.9|23424.9|23435.4|23423.4|23437.7|23425.7|23435.4|23423.4|47
1761316210000|2025-10-24 14:30:10|23436.9|23424.9|23434.6|23422.6|23436.9|23424.9|23434.6|23422.6|7
1761316220000|2025-10-24 14:30:20|23433.1|23421.1|23434.6|23422.6|23434.6|23422.6|23433.1|23421.1|23
1761316230000|2025-10-24 14:30:30|23433.1|23421.1|23431.5|23419.5|23433.1|23421.1|23430.8|23418.8|19
1761316240000|2025-10-24 14:30:40|23430.8|23418.8|23430.8|23418.8|23430.8|23418.8|23430.8|23418.8|15
1761316250000|2025-10-24 14:30:50|||||||||5
1761316260000|2025-10-24 14:31:00|23430|23418|23424.7|23412.7|23430|23418|23424.7|23412.7|13
1761316270000|2025-10-24 14:31:10|23425.4|23413.4|23431.5|23419.5|23431.5|23419.5|23423.9|23411.9|20
1761316280000|2025-10-24 14:31:20|23429.2|23417.2|23426.2|23414.2|23429.2|23417.2|23426.2|23414.2|8
1761316290000|2025-10-24 14:31:30|23425.4|23413.4|23426.2|23414.2|23426.2|23414.2|23424.6|23412.6|12
1761316300000|2025-10-24 14:31:40|23426.9|23414.9|23424.6|23412.6|23426.9|23414.9|23423.9|23411.9|19
1761316310000|2025-10-24 14:31:50|23425.4|23413.4|23436.1|23424.1|23436.1|23424.1|23425.4|23413.4|22
1761316320000|2025-10-24 14:32:00|23435.4|23423.4|23437.7|23425.7|23437.7|23425.7|23435.4|23423.4|4
1761316330000|2025-10-24 14:32:10|23438.4|23426.4|23441.5|23429.5|23441.5|23429.5|23438.4|23426.4|27
1761316340000|2025-10-24 14:32:20|23440.7|23428.7|23439.2|23427.2|23441.5|23429.5|23439.2|23427.2|19
1761316350000|2025-10-24 14:32:30|23441.5|23429.5|23440.7|23428.7|23443|23431|23438.4|23426.4|20
1761316360000|2025-10-24 14:32:40|23439.2|23427.2|23444.6|23432.6|23446.9|23434.9|23437.7|23425.7|24
1761316370000|2025-10-24 14:32:50|23441.5|23429.5|23441.5|23429.5|23444.6|23432.6|23440.7|23428.7|21
1761316380000|2025-10-24 14:33:00|23442.3|23430.3|23440.7|23428.7|23442.3|23430.3|23438.4|23426.4|39
1761316390000|2025-10-24 14:33:10|23437.7|23425.7|23441.5|23429.5|23441.5|23429.5|23436.1|23424.1|28
1761316400000|2025-10-24 14:33:20|23440.7|23428.7|23442.3|23430.3|23443.8|23431.8|23440|23428|27
1761316410000|2025-10-24 14:33:30|23438.4|23426.4|23440|23428|23440|23428|23434.6|23422.6|20
1761316420000|2025-10-24 14:33:40|23437.7|23425.7|23443|23431|23443|23431|23437.7|23425.7|12
1761316430000|2025-10-24 14:33:50|23442.3|23430.3|23440.7|23428.7|23442.3|23430.3|23440.7|23428.7|6
1761316440000|2025-10-24 14:34:00|23438.4|23426.4|23438.4|23426.4|23438.4|23426.4|23438.4|23426.4|3
1761316450000|2025-10-24 14:34:10|23437.7|23425.7|23431.5|23419.5|23437.7|23425.7|23430.8|23418.8|22
1761316460000|2025-10-24 14:34:20|23430.8|23418.8|23427.7|23415.7|23430.8|23418.8|23427.7|23415.7|38
1761316470000|2025-10-24 14:34:30|23428.5|23416.5|23427.7|23415.7|23428.5|23416.5|23427.7|23415.7|17
1761316480000|2025-10-24 14:34:40|23428.5|23416.5|23428.5|23416.5|23428.5|23416.5|23427.7|23415.7|27
1761316490000|2025-10-24 14:34:50|23430.8|23418.8|23436.9|23424.9|23440|23428|23430.8|23418.8|43
1761316500000|2025-10-24 14:35:00|23436.1|23424.1|23440.7|23428.7|23442.3|23430.3|23434.6|23422.6|46
1761316510000|2025-10-24 14:35:10|23439.2|23427.2|23441.5|23429.5|23441.5|23429.5|23439.2|23427.2|20
1761316520000|2025-10-24 14:35:20|23443|23431|23441.5|23429.5|23445.3|23433.3|23440.7|23428.7|12
1761316530000|2025-10-24 14:35:30|23442.3|23430.3|23446.1|23434.1|23448.4|23436.4|23442.3|23430.3|8
1761316540000|2025-10-24 14:35:40|23452.2|23440.2|23446.1|23434.1|23452.2|23440.2|23446.1|23434.1|19
1761316550000|2025-10-24 14:35:50|23446.9|23434.9|23440|23428|23447.6|23435.6|23440|23428|28
1761316560000|2025-10-24 14:36:00|23437.7|23425.7|23436.9|23424.9|23437.7|23425.7|23436.9|23424.9|17
1761316570000|2025-10-24 14:36:10|23437.7|23425.7|23435.4|23423.4|23437.7|23425.7|23435.4|23423.4|7
1761316580000|2025-10-24 14:36:20|23436.1|23424.1|23435.4|23423.4|23436.1|23424.1|23435.4|23423.4|10
1761316590000|2025-10-24 14:36:30|23433.8|23421.8|23433.1|23421.1|23433.8|23421.8|23433.1|23421.1|7
1761316600000|2025-10-24 14:36:40|||||||||9
1761316610000|2025-10-24 14:36:50|||||||||15
1761316620000|2025-10-24 14:37:00|23433.8|23421.8|23433.1|23421.1|23433.8|23421.8|23433.1|23421.1|25
1761316630000|2025-10-24 14:37:10|||||||||4
1761316640000|2025-10-24 14:37:20|23434.6|23422.6|23438.4|23426.4|23438.4|23426.4|23434.6|23422.6|6
1761316650000|2025-10-24 14:37:30|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|6
1761316660000|2025-10-24 14:37:40|23438.4|23426.4|23440|23428|23440|23428|23438.4|23426.4|11
1761316670000|2025-10-24 14:37:50|23442.3|23430.3|23443|23431|23444.6|23432.6|23442.3|23430.3|18
1761316680000|2025-10-24 14:38:00|||||||||9
1761316690000|2025-10-24 14:38:10|23444.6|23432.6|23449.2|23437.2|23449.2|23437.2|23443.8|23431.8|29
1761316700000|2025-10-24 14:38:20|23449.9|23437.9|23446.1|23434.1|23449.9|23437.9|23446.1|23434.1|5
1761316710000|2025-10-24 14:38:30|23445.3|23433.3|23441.5|23429.5|23445.3|23433.3|23441.5|23429.5|6
1761316720000|2025-10-24 14:38:40|23443|23431|23443|23431|23443|23431|23443|23431|8
1761316730000|2025-10-24 14:38:50|||||||||1
1761316740000|2025-10-24 14:39:00|23446.1|23434.1|23444.6|23432.6|23449.2|23437.2|23443.8|23431.8|40
1761316750000|2025-10-24 14:39:10|23445.3|23433.3|23446.9|23434.9|23446.9|23434.9|23443|23431|13
1761316760000|2025-10-24 14:39:20|23445.3|23433.3|23449.2|23437.2|23452.2|23440.2|23445.3|23433.3|47
1761316770000|2025-10-24 14:39:30|23452.2|23440.2|23450.7|23438.7|23452.2|23440.2|23450.7|23438.7|46
1761316780000|2025-10-24 14:39:40|23452.2|23440.2|23452.2|23440.2|23452.2|23440.2|23452.2|23440.2|5
1761316790000|2025-10-24 14:39:50|23451.5|23439.5|23450.7|23438.7|23452.2|23440.2|23450.7|23438.7|7
1761316800000|2025-10-24 14:40:00|23449.2|23437.2|23449.2|23437.2|23449.2|23437.2|23449.2|23437.2|6
1761316820000|2025-10-24 14:40:20|23447.6|23435.6|23446.9|23434.9|23447.6|23435.6|23445.3|23433.3|14
1761316830000|2025-10-24 14:40:30|23446.1|23434.1|23447.6|23435.6|23447.6|23435.6|23446.1|23434.1|3
1761316840000|2025-10-24 14:40:40|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|2
1761316850000|2025-10-24 14:40:50|23447.6|23435.6|23451.5|23439.5|23451.5|23439.5|23447.6|23435.6|7
1761316860000|2025-10-24 14:41:00|23450.7|23438.7|23449.9|23437.9|23451.5|23439.5|23448.4|23436.4|7
1761316870000|2025-10-24 14:41:10|23450.7|23438.7|23451.5|23439.5|23451.5|23439.5|23450.7|23438.7|3
1761316890000|2025-10-24 14:41:30|23448.4|23436.4|23447.6|23435.6|23448.4|23436.4|23446.9|23434.9|6
1761316900000|2025-10-24 14:41:40|23448.4|23436.4|23446.1|23434.1|23448.4|23436.4|23446.1|23434.1|7
1761316910000|2025-10-24 14:41:50|||||||||5
1761316920000|2025-10-24 14:42:00|23444.6|23432.6|23446.9|23434.9|23447.6|23435.6|23443|23431|10
1761316930000|2025-10-24 14:42:10|23447.6|23435.6|23448.4|23436.4|23448.4|23436.4|23446.9|23434.9|8
1761316940000|2025-10-24 14:42:20|23449.9|23437.9|23453|23441|23453|23441|23449.9|23437.9|31
1761316950000|2025-10-24 14:42:30|23451.4|23439.4|23447.6|23435.6|23451.4|23439.4|23447.6|23435.6|10
1761316960000|2025-10-24 14:42:40|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|5
1761316970000|2025-10-24 14:42:50|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|10
1761316980000|2025-10-24 14:43:00|23451.4|23439.4|23452.2|23440.2|23452.2|23440.2|23451.4|23439.4|9
1761316990000|2025-10-24 14:43:10|23449.1|23437.1|23446.1|23434.1|23449.1|23437.1|23446.1|23434.1|17
1761317000000|2025-10-24 14:43:20|23444.6|23432.6|23446.9|23434.9|23446.9|23434.9|23444.6|23432.6|8
1761317010000|2025-10-24 14:43:30|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|21
1761317020000|2025-10-24 14:43:40|23447.6|23435.6|23447.6|23435.6|23447.6|23435.6|23447.6|23435.6|6
1761317030000|2025-10-24 14:43:50|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|3
1761317040000|2025-10-24 14:44:00|23447.6|23435.6|23447.6|23435.6|23448.4|23436.4|23447.6|23435.6|10
1761317050000|2025-10-24 14:44:10|23448.4|23436.4|23459.1|23447.1|23459.1|23447.1|23448.4|23436.4|17
1761317060000|2025-10-24 14:44:20|23460.6|23448.6|23462.9|23450.9|23462.9|23450.9|23460.6|23448.6|9
1761317070000|2025-10-24 14:44:30|23462.2|23450.2|23459.9|23447.9|23462.9|23450.9|23459.9|23447.9|17
1761317080000|2025-10-24 14:44:40|23463.7|23451.7|23462.2|23450.2|23463.7|23451.7|23462.2|23450.2|9
1761317090000|2025-10-24 14:44:50|23461.4|23449.4|23456.2|23436.2|23461.4|23449.4|23453|23436.2|10
1761317100000|2025-10-24 14:45:00|23451.4|23439.4|23450.7|23438.7|23456.2|23439.4|23450.7|23436.2|9
1761317110000|2025-10-24 14:45:10|23456.8|23444.8|23475.9|23463.9|23480|23468|23456.8|23444.8|14
1761317120000|2025-10-24 14:45:20|23475.4|23463.4|23446|23434|23478.7|23466.7|23444.5|23432.5|15
1761317130000|2025-10-24 14:45:30|23445.3|23433.3|23475.7|23463.7|23478|23466|23445.3|23433.3|36
1761317140000|2025-10-24 14:45:40|23476.5|23464.5|23477.2|23465.2|23477.2|23465.2|23476.5|23464.5|5
1761317150000|2025-10-24 14:45:50|23476.5|23464.5|23474.7|23462.7|23476.5|23464.5|23474|23462|9
1761317160000|2025-10-24 14:46:00|23473.9|23461.9|23475.6|23463.6|23478.6|23466.6|23470.9|23458.9|26
1761317170000|2025-10-24 14:46:10|23476.1|23464.1|23474.9|23462.9|23476.1|23464.1|23474.9|23462.9|1
1761317180000|2025-10-24 14:46:20|23474.1|23462.1|23474.9|23462.9|23474.9|23462.9|23474.1|23462.1|7
1761317190000|2025-10-24 14:46:30|23474.1|23462.1|23464.9|23452.9|23474.1|23462.1|23464.9|23452.9|6
1761317200000|2025-10-24 14:46:40|23464.4|23452.4|23439.6|23427.6|23468.9|23456.9|23439.6|23427.6|8
1761317210000|2025-10-24 14:46:50|23440.4|23428.4|23461.4|23449.4|23461.4|23449.4|23439.6|23427.6|5
1761317220000|2025-10-24 14:47:00|23460.6|23448.6|23458.3|23446.3|23460.6|23448.6|23458.3|23446.3|8
1761317230000|2025-10-24 14:47:10|23457.6|23445.6|23456.8|23444.8|23457.6|23445.6|23456.8|23444.8|1
1761317240000|2025-10-24 14:47:20|23456|23444|23452.2|23440.2|23456|23444|23452.2|23440.2|15
1761317250000|2025-10-24 14:47:30|23453|23441|23452.2|23440.2|23453|23441|23452.2|23440.2|1
1761317260000|2025-10-24 14:47:40|23451.4|23439.4|23451.4|23439.4|23452.2|23440.2|23451.4|23439.4|7
1761317270000|2025-10-24 14:47:50|23449.1|23437.1|23447.6|23435.6|23449.1|23437.1|23447.6|23435.6|17
1761317280000|2025-10-24 14:48:00|23449.1|23437.1|23448.4|23436.4|23449.1|23437.1|23447.6|23435.6|9
1761317290000|2025-10-24 14:48:10|23449.9|23437.9|23449.1|23437.1|23449.9|23437.9|23449.1|23437.1|11
1761317300000|2025-10-24 14:48:20|23448.4|23436.4|23449.1|23437.1|23449.1|23437.1|23448.4|23436.4|1
1761317310000|2025-10-24 14:48:30|23448.4|23436.4|23450.7|23438.7|23451.4|23439.4|23448.4|23436.4|13
1761317320000|2025-10-24 14:48:40|23451.4|23439.4|23450.7|23438.7|23451.4|23439.4|23450.7|23438.7|10
1761317330000|2025-10-24 14:48:50|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|11
1761317340000|2025-10-24 14:49:00|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|10
1761317350000|2025-10-24 14:49:10|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|3
1761317360000|2025-10-24 14:49:20|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|0
1761317370000|2025-10-24 14:49:30|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|23449.9|23437.9|5
1761317390000|2025-10-24 14:49:50|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|23449.1|23437.1|2
1761317410000|2025-10-24 14:50:10|||||||||1
1761317420000|2025-10-24 14:50:20|23447.6|23435.6|23446.1|23434.1|23447.6|23435.6|23446.1|23434.1|4
1761317430000|2025-10-24 14:50:30|||||||||5
1761317440000|2025-10-24 14:50:40|23446.8|23434.8|23447.6|23435.6|23447.6|23435.6|23446.8|23434.8|14
1761317450000|2025-10-24 14:50:50|23448.4|23436.4|23447.6|23435.6|23448.4|23436.4|23447.6|23435.6|17
1761317460000|2025-10-24 14:51:00|23436.9|23424.9|23430.7|23418.7|23436.9|23424.9|23430.7|23418.7|29
1761317470000|2025-10-24 14:51:10|23433|23421|23433.8|23421.8|23433.8|23421.8|23433|23421|2
1761317480000|2025-10-24 14:51:20|23435.3|23423.3|23433|23421|23436.1|23424.1|23433|23421|16
1761317490000|2025-10-24 14:51:30|23434.6|23422.6|23435.3|23423.3|23436.9|23424.9|23433.8|23421.8|15
1761317500000|2025-10-24 14:51:40|23436.1|23424.1|23436.1|23424.1|23436.1|23424.1|23436.1|23424.1|6
1761317510000|2025-10-24 14:51:50|23435.3|23423.3|23438.4|23426.4|23438.4|23426.4|23435.3|23423.3|54
1761317520000|2025-10-24 14:52:00|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|40
1761317530000|2025-10-24 14:52:10|23437.6|23425.6|23433|23421|23437.6|23425.6|23433|23421|12
1761317540000|2025-10-24 14:52:20|||||||||1
1761317550000|2025-10-24 14:52:30|23434.6|23422.6|23433.8|23421.8|23434.6|23422.6|23433.8|23421.8|33
1761317560000|2025-10-24 14:52:40|23435.3|23423.3|23435.3|23423.3|23436.1|23424.1|23435.3|23423.3|18
1761317570000|2025-10-24 14:52:50|23436.1|23424.1|23435.3|23423.3|23436.1|23424.1|23435.3|23423.3|1
1761317580000|2025-10-24 14:53:00|23436.1|23424.1|23434.6|23422.6|23436.1|23424.1|23434.6|23422.6|6
1761317590000|2025-10-24 14:53:10|23433|23421|23435.3|23423.3|23435.3|23423.3|23433|23421|2
1761317600000|2025-10-24 14:53:20|||||||||2
1761317610000|2025-10-24 14:53:30|||||||||3
1761317620000|2025-10-24 14:53:40|23433.8|23421.8|23433.8|23421.8|23433.8|23421.8|23433.8|23421.8|6
1761317640000|2025-10-24 14:54:00|23434.6|23422.6|23433.8|23421.8|23434.6|23422.6|23433.8|23421.8|1
1761317650000|2025-10-24 14:54:10|23431.5|23419.5|23430|23418|23431.5|23419.5|23430|23418|26
1761317660000|2025-10-24 14:54:20|||||||||2
1761317680000|2025-10-24 14:54:40|23428.4|23416.4|23428.4|23416.4|23428.4|23416.4|23427.7|23415.7|92
1761317690000|2025-10-24 14:54:50|23427.7|23415.7|23428.4|23416.4|23428.4|23416.4|23427.7|23415.7|8
1761317700000|2025-10-24 14:55:00|23430|23418|23434.6|23422.6|23434.6|23422.6|23430|23418|17
1761317710000|2025-10-24 14:55:10|23437.6|23425.6|23439.2|23427.2|23440.7|23428.7|23437.6|23425.6|12
1761317720000|2025-10-24 14:55:20|23439.9|23427.9|23435.3|23423.3|23439.9|23427.9|23435.3|23423.3|26
1761317730000|2025-10-24 14:55:30|23433.8|23421.8|23435.3|23423.3|23435.3|23423.3|23433.8|23421.8|4
1761317740000|2025-10-24 14:55:40|||||||||5
1761317750000|2025-10-24 14:55:50|||||||||8
1761317760000|2025-10-24 14:56:00|23436.1|23424.1|23435.3|23423.3|23436.1|23424.1|23435.3|23423.3|8
1761317770000|2025-10-24 14:56:10|23436.9|23424.9|23437.6|23425.6|23437.6|23425.6|23436.1|23424.1|22
1761317780000|2025-10-24 14:56:20|23436.9|23424.9|23436.9|23424.9|23436.9|23424.9|23436.9|23424.9|3
1761317790000|2025-10-24 14:56:30|23436.1|23424.1|23433.8|23421.8|23436.1|23424.1|23433.8|23421.8|2
1761317800000|2025-10-24 14:56:40|23433|23421|23430.7|23418.7|23433|23421|23430.7|23418.7|6
1761317810000|2025-10-24 14:56:50|23430|23418|23431.5|23419.5|23431.5|23419.5|23430|23418|6
1761317820000|2025-10-24 14:57:00|23432.3|23420.3|23435.3|23423.3|23435.3|23423.3|23432.3|23420.3|4
1761317830000|2025-10-24 14:57:10|23436.9|23424.9|23434.6|23422.6|23437.6|23425.6|23434.6|23422.6|9
1761317840000|2025-10-24 14:57:20|||||||||6
1761317850000|2025-10-24 14:57:30|23436.9|23424.9|23437.6|23425.6|23437.6|23425.6|23436.9|23424.9|7
1761317860000|2025-10-24 14:57:40|23441.5|23429.5|23441.5|23429.5|23441.5|23429.5|23441.5|23429.5|7
1761317870000|2025-10-24 14:57:50|23437.6|23425.6|23439.9|23427.9|23439.9|23427.9|23437.6|23425.6|12
1761317880000|2025-10-24 14:58:00|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|3
1761317900000|2025-10-24 14:58:20|23437.6|23425.6|23433|23421|23437.6|23425.6|23433|23421|9
1761317910000|2025-10-24 14:58:30|23432.3|23420.3|23428.4|23416.4|23432.3|23420.3|23428.4|23416.4|7
1761317920000|2025-10-24 14:58:40|23429.2|23417.2|23428.4|23416.4|23430.7|23418.7|23428.4|23416.4|29
1761317930000|2025-10-24 14:58:50|||||||||5
1761317940000|2025-10-24 14:59:00|23426.1|23414.1|23423.1|23411.1|23426.1|23414.1|23423.1|23411.1|19
1761317950000|2025-10-24 14:59:10|23421.5|23409.5|23420|23408|23421.5|23409.5|23418.5|23406.5|18
1761317960000|2025-10-24 14:59:20|23422.3|23410.3|23417.7|23405.7|23422.3|23410.3|23417.7|23405.7|15
1761317970000|2025-10-24 14:59:30|23419.2|23407.2|23417|23405|23419.2|23407.2|23417|23405|4
1761317980000|2025-10-24 14:59:40|23417.7|23405.7|23417|23405|23417.7|23405.7|23417|23405|9
1761317990000|2025-10-24 14:59:50|23417.7|23405.7|23417|23405|23417.7|23405.7|23417|23405|16
1761318000000|2025-10-24 15:00:00|23420.8|23408.8|23410.1|23398.1|23424.6|23412.6|23410.1|23398.1|92
1761318010000|2025-10-24 15:00:10|23411.6|23399.6|23402.4|23390.4|23412.4|23400.4|23394.9|23374.9|111
1761318020000|2025-10-24 15:00:20|23401.6|23389.6|23404.7|23392.7|23405.5|23393.5|23401.6|23389.6|23
1761318030000|2025-10-24 15:00:30|23400.1|23388.1|23402.4|23390.4|23404.7|23392.7|23398.6|23386.6|19
1761318040000|2025-10-24 15:00:40|23401.6|23389.6|23401.6|23389.6|23402.4|23390.4|23401.6|23389.6|5
1761318050000|2025-10-24 15:00:50|23400.9|23388.9|23393.2|23381.2|23400.9|23388.9|23390.1|23378.1|29
1761318060000|2025-10-24 15:01:00|23394|23382|23391.7|23379.7|23394|23382|23391.7|23379.7|14
1761318070000|2025-10-24 15:01:10|23390.9|23378.9|23390.9|23378.9|23391.7|23379.7|23390.9|23378.9|8
1761318080000|2025-10-24 15:01:20|23391.7|23379.7|23398.6|23386.6|23399.3|23387.3|23391.7|23379.7|30
1761318090000|2025-10-24 15:01:30|23400.1|23388.1|23400.9|23388.9|23400.9|23388.9|23394.7|23382.7|14
1761318100000|2025-10-24 15:01:40|23400.1|23388.1|23394.7|23382.7|23400.9|23388.9|23394.7|23382.7|6
1761318110000|2025-10-24 15:01:50|23394|23382|23397|23385|23397|23385|23392.4|23380.4|11
1761318120000|2025-10-24 15:02:00|23394|23382|23387.8|23375.8|23394.7|23382.7|23387.8|23375.8|11
1761318130000|2025-10-24 15:02:10|23388.6|23376.6|23390.9|23378.9|23390.9|23378.9|23388.6|23376.6|48
1761318140000|2025-10-24 15:02:20|23390.1|23378.1|23387.8|23375.8|23390.1|23378.1|23387.8|23375.8|52
1761318150000|2025-10-24 15:02:30|||||||||7
1761318160000|2025-10-24 15:02:40|23388.6|23376.6|23389.4|23377.4|23389.4|23377.4|23387.8|23375.8|9
1761318170000|2025-10-24 15:02:50|23390.1|23378.1|23390.1|23378.1|23390.1|23378.1|23390.1|23378.1|7
1761318180000|2025-10-24 15:03:00|||||||||4
1761318190000|2025-10-24 15:03:10|23390.9|23378.9|23390.9|23378.9|23390.9|23378.9|23390.9|23378.9|5
1761318200000|2025-10-24 15:03:20|23391.7|23379.7|23390.1|23378.1|23391.7|23379.7|23388.6|23376.6|15
1761318210000|2025-10-24 15:03:30|23390.9|23378.9|23389.4|23377.4|23390.9|23378.9|23387.8|23375.8|34
1761318220000|2025-10-24 15:03:40|23387.8|23375.8|23386.3|23374.3|23387.8|23375.8|23386.3|23374.3|18
1761318230000|2025-10-24 15:03:50|||||||||6
1761318240000|2025-10-24 15:04:00|23387.1|23375.1|23387.1|23375.1|23390.1|23378.1|23386.3|23374.3|50
1761318250000|2025-10-24 15:04:10|23386.3|23374.3|23386.3|23374.3|23387.1|23375.1|23386.3|23374.3|4
1761318260000|2025-10-24 15:04:20|||||||||1
1761318270000|2025-10-24 15:04:30|23384.8|23372.8|23384.8|23372.8|23386.3|23374.3|23384.8|23372.8|33
1761318280000|2025-10-24 15:04:40|23384|23372|23384|23372|23384|23372|23384|23372|1
1761318290000|2025-10-24 15:04:50|23382.5|23370.5|23382.5|23370.5|23382.5|23370.5|23381.7|23369.7|12
1761318300000|2025-10-24 15:05:00|23384|23372|23384|23372|23384|23372|23383.2|23371.2|23
1761318310000|2025-10-24 15:05:10|23383.2|23371.2|23392.4|23380.4|23394|23382|23383.2|23371.2|76
1761318320000|2025-10-24 15:05:20|23393.2|23381.2|23391.7|23379.7|23393.2|23381.2|23391.7|23379.7|5
1761318330000|2025-10-24 15:05:30|23390.1|23378.1|23386.3|23374.3|23390.1|23378.1|23385.5|23373.5|11
1761318340000|2025-10-24 15:05:40|23387.1|23375.1|23387.8|23375.8|23387.8|23375.8|23387.1|23375.1|7
1761318350000|2025-10-24 15:05:50|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|20
1761318360000|2025-10-24 15:06:00|23387.8|23375.8|23385.5|23373.5|23387.8|23375.8|23385.5|23373.5|44
1761318370000|2025-10-24 15:06:10|23383.2|23371.2|23383.2|23371.2|23383.2|23371.2|23383.2|23371.2|80
1761318380000|2025-10-24 15:06:20|23384|23372|23382.5|23370.5|23384|23372|23382.5|23370.5|6
1761318390000|2025-10-24 15:06:30|23383.2|23371.2|23384.8|23372.8|23386.3|23374.3|23382.5|23370.5|31
1761318400000|2025-10-24 15:06:40|23387.1|23375.1|23387.8|23375.8|23388.6|23376.6|23387.1|23375.1|20
1761318410000|2025-10-24 15:06:50|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|1
1761318420000|2025-10-24 15:07:00|||||||||2
1761318430000|2025-10-24 15:07:10|23387.1|23375.1|23389.4|23377.4|23389.4|23377.4|23386.3|23374.3|10
1761318440000|2025-10-24 15:07:20|23388.6|23376.6|23390.9|23378.9|23390.9|23378.9|23388.6|23376.6|9
1761318450000|2025-10-24 15:07:30|23392.4|23380.4|23394.7|23382.7|23395.5|23383.5|23392.4|23380.4|20
1761318460000|2025-10-24 15:07:40|23397|23385|23392.4|23380.4|23397|23385|23391.7|23379.7|31
1761318470000|2025-10-24 15:07:50|23393.2|23381.2|23394.7|23382.7|23394.7|23382.7|23393.2|23381.2|4
1761318480000|2025-10-24 15:08:00|||||||||1
1761318490000|2025-10-24 15:08:10|23395.5|23383.5|23397.8|23385.8|23397.8|23385.8|23395.5|23383.5|13
1761318500000|2025-10-24 15:08:20|23400.1|23388.1|23401.6|23389.6|23401.6|23389.6|23400.1|23388.1|22
1761318510000|2025-10-24 15:08:30|23400.1|23388.1|23394.7|23382.7|23400.1|23388.1|23394.7|23382.7|20
1761318520000|2025-10-24 15:08:40|23397|23385|23397.8|23385.8|23398.6|23386.6|23397|23385|1
1761318530000|2025-10-24 15:08:50|23398.6|23386.6|23397.8|23385.8|23399.3|23387.3|23397.8|23385.8|7
1761318540000|2025-10-24 15:09:00|23397|23385|23400.9|23388.9|23400.9|23388.9|23397|23385|8
1761318550000|2025-10-24 15:09:10|23402.4|23390.4|23401.6|23389.6|23403.2|23391.2|23400.1|23388.1|14
1761318560000|2025-10-24 15:09:20|||||||||2
1761318570000|2025-10-24 15:09:30|||||||||1
1761318580000|2025-10-24 15:09:40|23403.9|23391.9|23403.9|23391.9|23403.9|23391.9|23403.9|23391.9|5
1761318590000|2025-10-24 15:09:50|23403.2|23391.2|23403.2|23391.2|23403.2|23391.2|23403.2|23391.2|1
1761318600000|2025-10-24 15:10:00|23401.6|23389.6|23400.1|23388.1|23401.6|23389.6|23400.1|23388.1|3
1761318610000|2025-10-24 15:10:10|||||||||4
1761318620000|2025-10-24 15:10:20|23401.6|23389.6|23401.6|23389.6|23401.6|23389.6|23401.6|23389.6|18
1761318630000|2025-10-24 15:10:30|23400.9|23388.9|23400.1|23388.1|23400.9|23388.9|23400.1|23388.1|4
1761318640000|2025-10-24 15:10:40|23401.6|23389.6|23401.6|23389.6|23401.6|23389.6|23401.6|23389.6|9
1761318650000|2025-10-24 15:10:50|23400.9|23388.9|23398.6|23386.6|23400.9|23388.9|23398.6|23386.6|8
1761318660000|2025-10-24 15:11:00|23399.3|23387.3|23393.2|23381.2|23400.1|23388.1|23393.2|23381.2|18
1761318670000|2025-10-24 15:11:10|23392.4|23380.4|23393.2|23381.2|23393.2|23381.2|23392.4|23380.4|2
1761318680000|2025-10-24 15:11:20|23391.7|23379.7|23391.7|23379.7|23392.4|23380.4|23391.7|23379.7|14
1761318690000|2025-10-24 15:11:30|23392.4|23380.4|23391.7|23379.7|23392.4|23380.4|23391.7|23379.7|4
1761318700000|2025-10-24 15:11:40|23393.2|23381.2|23392.4|23380.4|23394.7|23382.7|23392.4|23380.4|14
1761318710000|2025-10-24 15:11:50|23394.7|23382.7|23394.7|23382.7|23394.7|23382.7|23393.2|23381.2|19
1761318720000|2025-10-24 15:12:00|23395.5|23383.5|23395.5|23383.5|23395.5|23383.5|23395.5|23383.5|0
1761318730000|2025-10-24 15:12:10|23394.7|23382.7|23395.5|23383.5|23395.5|23383.5|23394.7|23382.7|7
1761318750000|2025-10-24 15:12:30|23396.3|23384.3|23396.3|23384.3|23396.3|23384.3|23396.3|23384.3|16
1761318760000|2025-10-24 15:12:40|23397|23385|23394|23382|23397|23385|23393.2|23381.2|9
1761318770000|2025-10-24 15:12:50|23393.2|23381.2|23393.2|23381.2|23393.2|23381.2|23393.2|23381.2|0
1761318780000|2025-10-24 15:13:00|23392.4|23380.4|23391.7|23379.7|23392.4|23380.4|23391.7|23379.7|2
1761318800000|2025-10-24 15:13:20|23392.4|23380.4|23392.4|23380.4|23392.4|23380.4|23392.4|23380.4|3
1761318810000|2025-10-24 15:13:30|23391.7|23379.7|23391.7|23379.7|23393.2|23381.2|23391.7|23379.7|8
1761318820000|2025-10-24 15:13:40|23394|23382|23394|23382|23394|23382|23392.4|23380.4|9
1761318830000|2025-10-24 15:13:50|||||||||2
1761318840000|2025-10-24 15:14:00|23394.7|23382.7|23394.7|23382.7|23395.5|23383.5|23394.7|23382.7|19
1761318850000|2025-10-24 15:14:10|23395.5|23383.5|23395.5|23383.5|23395.5|23383.5|23394.7|23382.7|3
1761318860000|2025-10-24 15:14:20|23394|23382|23394|23382|23394|23382|23394|23382|1
1761318870000|2025-10-24 15:14:30|23394.7|23382.7|23394|23382|23394.7|23382.7|23394|23382|14
1761318880000|2025-10-24 15:14:40|23395.5|23383.5|23395.5|23383.5|23395.5|23383.5|23395.5|23383.5|2
1761318890000|2025-10-24 15:14:50|||||||||6
1761318900000|2025-10-24 15:15:00|23394.7|23382.7|23395.5|23383.5|23395.5|23383.5|23394|23382|11
1761318920000|2025-10-24 15:15:20|23392.4|23380.4|23391.7|23379.7|23392.4|23380.4|23391.7|23379.7|19
1761318930000|2025-10-24 15:15:30|23392.4|23380.4|23392.4|23380.4|23392.4|23380.4|23392.4|23380.4|16
1761318940000|2025-10-24 15:15:40|23393.2|23381.2|23381.7|23369.7|23393.2|23381.2|23381.7|23369.7|44
1761318950000|2025-10-24 15:15:50|23380.9|23368.9|23379.6|23359.6|23380.9|23368.9|23376.3|23359.6|128
1761318960000|2025-10-24 15:16:00|||||||||21
1761319000000|2025-10-24 15:16:40|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|0
1761319010000|2025-10-24 15:16:50|||||||||20
1761319020000|2025-10-24 15:17:00|||||||||1
1761319040000|2025-10-24 15:17:20|||||||||5
1761319060000|2025-10-24 15:17:40|||||||||12
1761319070000|2025-10-24 15:17:50|||||||||64
1761319080000|2025-10-24 15:18:00|||||||||2
1761319150000|2025-10-24 15:19:10|||||||||67
1761319160000|2025-10-24 15:19:20|||||||||4
1761319180000|2025-10-24 15:19:40|||||||||2
1761319190000|2025-10-24 15:19:50|||||||||7
1761319200000|2025-10-24 15:20:00|||||||||18
1761319220000|2025-10-24 15:20:20|||||||||71
1761319230000|2025-10-24 15:20:30|||||||||15
1761319240000|2025-10-24 15:20:40|||||||||17
1761319250000|2025-10-24 15:20:50|||||||||34
1761319260000|2025-10-24 15:21:00|||||||||7
1761319270000|2025-10-24 15:21:10|||||||||12
1761319280000|2025-10-24 15:21:20|||||||||2
1761319290000|2025-10-24 15:21:30|||||||||7
1761319310000|2025-10-24 15:21:50|||||||||2
1761319320000|2025-10-24 15:22:00|||||||||6
1761319360000|2025-10-24 15:22:40|||||||||19
1761319370000|2025-10-24 15:22:50|||||||||1
1761319380000|2025-10-24 15:23:00|||||||||7
1761319390000|2025-10-24 15:23:10|||||||||12
1761319400000|2025-10-24 15:23:20|||||||||8
1761319410000|2025-10-24 15:23:30|||||||||20
1761319420000|2025-10-24 15:23:40|||||||||5
1761319440000|2025-10-24 15:24:00|||||||||2
1761319450000|2025-10-24 15:24:10|||||||||2
1761319460000|2025-10-24 15:24:20|||||||||22
1761319470000|2025-10-24 15:24:30|||||||||1
1761319480000|2025-10-24 15:24:40|||||||||12
1761319490000|2025-10-24 15:24:50|23387.1|23375.1|23382.5|23370.5|23390.3|23375.1|23380.2|23368.2|40
1761319500000|2025-10-24 15:25:00|23383.2|23371.2|23380.9|23368.9|23383.2|23371.2|23380.9|23368.9|10
1761319510000|2025-10-24 15:25:10|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|23
1761319520000|2025-10-24 15:25:20|23381.7|23369.7|23382.5|23370.5|23387.2|23370.5|23380.2|23367.2|16
1761319530000|2025-10-24 15:25:30|23383.2|23371.2|23382.5|23370.5|23383.2|23371.2|23381.7|23369.7|8
1761319540000|2025-10-24 15:25:40|||||||||3
1761319550000|2025-10-24 15:25:50|23381.7|23369.7|23382.5|23370.5|23382.5|23370.5|23381.7|23369.7|9
1761319560000|2025-10-24 15:26:00|23383.2|23371.2|23383.2|23371.2|23383.2|23371.2|23383.2|23371.2|5
1761319570000|2025-10-24 15:26:10|23382.5|23370.5|23381.7|23369.7|23382.5|23370.5|23381.7|23369.7|6
1761319600000|2025-10-24 15:26:40|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|5
1761319610000|2025-10-24 15:26:50|23380.2|23368.2|23377.9|23365.9|23380.2|23368.2|23377.9|23365.9|23
1761319620000|2025-10-24 15:27:00|23382.5|23370.5|23380.9|23368.9|23384.9|23370.5|23377.9|23364.9|48
1761319630000|2025-10-24 15:27:10|23380.2|23368.2|23377.9|23365.9|23380.2|23368.2|23377.9|23365.9|4
1761319640000|2025-10-24 15:27:20|23380.2|23368.2|23377.9|23365.9|23380.2|23368.2|23377.9|23365.9|16
1761319670000|2025-10-24 15:27:50|||||||||2
1761319680000|2025-10-24 15:28:00|||||||||2
1761319690000|2025-10-24 15:28:10|||||||||3
1761319700000|2025-10-24 15:28:20|||||||||1
1761319720000|2025-10-24 15:28:40|||||||||2
1761319730000|2025-10-24 15:28:50|||||||||2
1761319740000|2025-10-24 15:29:00|||||||||10
1761319750000|2025-10-24 15:29:10|||||||||2
1761319770000|2025-10-24 15:29:30|||||||||2
1761319780000|2025-10-24 15:29:40|||||||||9
1761319790000|2025-10-24 15:29:50|||||||||15
1761319800000|2025-10-24 15:30:00|||||||||1
1761319820000|2025-10-24 15:30:20|||||||||2
1761319830000|2025-10-24 15:30:30|||||||||3
1761319840000|2025-10-24 15:30:40|||||||||1
1761319880000|2025-10-24 15:31:20|||||||||3
1761319890000|2025-10-24 15:31:30|23380.9|23368.9|23380.9|23368.9|23381.7|23369.7|23380.9|23368.9|7
1761319900000|2025-10-24 15:31:40|||||||||1
1761319910000|2025-10-24 15:31:50|23384|23372|23380.9|23368.9|23387.2|23375.1|23380.9|23367.2|27
1761319920000|2025-10-24 15:32:00|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|33
1761319930000|2025-10-24 15:32:10|23380.9|23368.9|23377.9|23365.9|23380.9|23368.9|23377.9|23365.9|68
1761319940000|2025-10-24 15:32:20|||||||||15
1761319950000|2025-10-24 15:32:30|23387.2|23367.2|23386.5|23366.5|23387.2|23367.2|23386.5|23366.5|14
1761319960000|2025-10-24 15:32:40|23381.7|23369.7|23382.5|23370.5|23382.5|23370.5|23381.7|23369.7|8
1761319970000|2025-10-24 15:32:50|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|23380.9|23368.9|14
1761319980000|2025-10-24 15:33:00|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|19
1761319990000|2025-10-24 15:33:10|23379.4|23367.4|23379.4|23367.4|23380.2|23368.2|23379.4|23367.4|25
1761320000000|2025-10-24 15:33:20|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|16
1761320010000|2025-10-24 15:33:30|23379.4|23367.4|23377.9|23365.9|23379.4|23367.4|23377.9|23365.9|25
1761320020000|2025-10-24 15:33:40|||||||||23
1761320030000|2025-10-24 15:33:50|||||||||21
1761320040000|2025-10-24 15:34:00|||||||||6
1761320050000|2025-10-24 15:34:10|||||||||13
1761320070000|2025-10-24 15:34:30|||||||||12
1761320080000|2025-10-24 15:34:40|||||||||12
1761320090000|2025-10-24 15:34:50|||||||||2
1761320100000|2025-10-24 15:35:00|||||||||1
1761320110000|2025-10-24 15:35:10|||||||||1
1761320120000|2025-10-24 15:35:20|||||||||1
1761320130000|2025-10-24 15:35:30|||||||||2
1761320140000|2025-10-24 15:35:40|||||||||1
1761320150000|2025-10-24 15:35:50|||||||||1
1761320160000|2025-10-24 15:36:00|||||||||21
1761320170000|2025-10-24 15:36:10|||||||||3
1761320180000|2025-10-24 15:36:20|||||||||2
1761320190000|2025-10-24 15:36:30|||||||||2
1761320200000|2025-10-24 15:36:40|||||||||6
1761320210000|2025-10-24 15:36:50|||||||||1
1761320220000|2025-10-24 15:37:00|||||||||11
1761320230000|2025-10-24 15:37:10|||||||||8
1761320240000|2025-10-24 15:37:20|||||||||5
1761320250000|2025-10-24 15:37:30|||||||||14
1761320260000|2025-10-24 15:37:40|||||||||2
1761320270000|2025-10-24 15:37:50|||||||||1
1761320280000|2025-10-24 15:38:00|||||||||2
1761320310000|2025-10-24 15:38:30|||||||||2
1761320340000|2025-10-24 15:39:00|||||||||4
1761320360000|2025-10-24 15:39:20|||||||||17
1761320370000|2025-10-24 15:39:30|||||||||3
1761320380000|2025-10-24 15:39:40|||||||||2
1761320390000|2025-10-24 15:39:50|||||||||4
1761320410000|2025-10-24 15:40:10|||||||||8
1761320420000|2025-10-24 15:40:20|||||||||4
1761320430000|2025-10-24 15:40:30|23378.6|23366.6|23379.4|23367.4|23380.2|23368.2|23377.9|23365.9|55
1761320440000|2025-10-24 15:40:40|23377.9|23365.9|23378.6|23366.6|23379.4|23367.4|23377.9|23365.9|4
1761320450000|2025-10-24 15:40:50|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|4
1761320460000|2025-10-24 15:41:00|||||||||4
1761320480000|2025-10-24 15:41:20|||||||||17
1761320500000|2025-10-24 15:41:40|||||||||3
1761320520000|2025-10-24 15:42:00|||||||||1
1761320540000|2025-10-24 15:42:20|||||||||3
1761320550000|2025-10-24 15:42:30|||||||||2
1761320570000|2025-10-24 15:42:50|||||||||22
1761320580000|2025-10-24 15:43:00|||||||||1
1761320590000|2025-10-24 15:43:10|||||||||4
1761320610000|2025-10-24 15:43:30|||||||||2
1761320650000|2025-10-24 15:44:10|||||||||68
1761320660000|2025-10-24 15:44:20|||||||||1
1761320670000|2025-10-24 15:44:30|23380.2|23368.2|23378.6|23366.6|23380.2|23368.2|23378.6|23366.6|40
1761320680000|2025-10-24 15:44:40|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|130
1761320690000|2025-10-24 15:44:50|||||||||6
1761320700000|2025-10-24 15:45:00|||||||||23
1761320720000|2025-10-24 15:45:20|||||||||12
1761320730000|2025-10-24 15:45:30|||||||||7
1761320760000|2025-10-24 15:46:00|||||||||1
1761320770000|2025-10-24 15:46:10|||||||||4
1761320790000|2025-10-24 15:46:30|||||||||1
1761320810000|2025-10-24 15:46:50|||||||||1
1761320820000|2025-10-24 15:47:00|||||||||1
1761320830000|2025-10-24 15:47:10|||||||||1
1761320840000|2025-10-24 15:47:20|||||||||3
1761320850000|2025-10-24 15:47:30|||||||||4
1761320860000|2025-10-24 15:47:40|||||||||12
1761320870000|2025-10-24 15:47:50|||||||||5
1761320880000|2025-10-24 15:48:00|||||||||29
1761320890000|2025-10-24 15:48:10|23379.4|23367.4|23378.6|23366.6|23380.9|23368.9|23378.6|23366.6|13
1761320910000|2025-10-24 15:48:30|23379.4|23367.4|23378.6|23366.6|23379.4|23367.4|23378.6|23366.6|5
1761320920000|2025-10-24 15:48:40|||||||||21
1761320940000|2025-10-24 15:49:00|||||||||2
1761320950000|2025-10-24 15:49:10|23379.4|23367.4|23378.6|23366.6|23379.4|23367.4|23378.6|23366.6|2
1761320960000|2025-10-24 15:49:20|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|2
1761320970000|2025-10-24 15:49:30|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|7
1761321010000|2025-10-24 15:50:10|||||||||8
1761321020000|2025-10-24 15:50:20|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|1
1761321030000|2025-10-24 15:50:30|||||||||7
1761321040000|2025-10-24 15:50:40|||||||||8
1761321060000|2025-10-24 15:51:00|||||||||1
1761321080000|2025-10-24 15:51:20|||||||||2
1761321100000|2025-10-24 15:51:40|||||||||3
1761321110000|2025-10-24 15:51:50|||||||||1
1761321120000|2025-10-24 15:52:00|||||||||12
1761321130000|2025-10-24 15:52:10|||||||||7
1761321140000|2025-10-24 15:52:20|||||||||6
1761321150000|2025-10-24 15:52:30|||||||||1
1761321160000|2025-10-24 15:52:40|||||||||4
1761321180000|2025-10-24 15:53:00|||||||||20
1761321200000|2025-10-24 15:53:20|||||||||7
1761321210000|2025-10-24 15:53:30|||||||||4
1761321220000|2025-10-24 15:53:40|||||||||1
1761321250000|2025-10-24 15:54:10|||||||||3
1761321260000|2025-10-24 15:54:20|||||||||15
1761321270000|2025-10-24 15:54:30|||||||||5
1761321290000|2025-10-24 15:54:50|||||||||3
1761321310000|2025-10-24 15:55:10|||||||||1
1761321330000|2025-10-24 15:55:30|||||||||1
1761321350000|2025-10-24 15:55:50|||||||||1
1761321360000|2025-10-24 15:56:00|23378.6|23366.6|23379.4|23367.4|23379.4|23367.4|23378.6|23366.6|120
1761321370000|2025-10-24 15:56:10|||||||||21
1761321380000|2025-10-24 15:56:20|||||||||3
1761321390000|2025-10-24 15:56:30|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|6
1761321410000|2025-10-24 15:56:50|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|0
1761321430000|2025-10-24 15:57:10|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|10
1761321440000|2025-10-24 15:57:20|||||||||1
1761321450000|2025-10-24 15:57:30|||||||||36
1761321460000|2025-10-24 15:57:40|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|23380.2|23368.2|8
1761321480000|2025-10-24 15:58:00|||||||||2
1761321490000|2025-10-24 15:58:10|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|14
1761321500000|2025-10-24 15:58:20|||||||||14
1761321510000|2025-10-24 15:58:30|||||||||6
1761321520000|2025-10-24 15:58:40|||||||||10
1761321530000|2025-10-24 15:58:50|||||||||9
1761321540000|2025-10-24 15:59:00|||||||||31
1761321550000|2025-10-24 15:59:10|||||||||19
1761321560000|2025-10-24 15:59:20|||||||||2
1761321570000|2025-10-24 15:59:30|||||||||16
1761321580000|2025-10-24 15:59:40|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|10
1761321590000|2025-10-24 15:59:50|||||||||6
1761321600000|2025-10-24 16:00:00|||||||||28
1761321610000|2025-10-24 16:00:10|||||||||7
1761321620000|2025-10-24 16:00:20|||||||||5
1761321630000|2025-10-24 16:00:30|||||||||13
1761321640000|2025-10-24 16:00:40|||||||||39
1761321650000|2025-10-24 16:00:50|||||||||3
1761321660000|2025-10-24 16:01:00|||||||||76
1761321680000|2025-10-24 16:01:20|||||||||16
1761321690000|2025-10-24 16:01:30|||||||||8
1761321700000|2025-10-24 16:01:40|||||||||6
1761321710000|2025-10-24 16:01:50|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|21
1761321720000|2025-10-24 16:02:00|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|40
1761321740000|2025-10-24 16:02:20|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|27
1761321750000|2025-10-24 16:02:30|23380.9|23368.9|23380.1|23368.1|23380.9|23368.9|23380.1|23368.1|8
1761321760000|2025-10-24 16:02:40|23380.9|23368.9|23381.7|23369.7|23381.7|23369.7|23380.9|23368.9|11
1761321770000|2025-10-24 16:02:50|||||||||11
1761321780000|2025-10-24 16:03:00|||||||||4
1761321790000|2025-10-24 16:03:10|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|21
1761321800000|2025-10-24 16:03:20|||||||||26
1761321810000|2025-10-24 16:03:30|23383.2|23371.2|23384.7|23372.7|23384.7|23372.7|23383.2|23371.2|26
1761321820000|2025-10-24 16:03:40|23386.3|23374.3|23386.3|23374.3|23386.3|23374.3|23386.3|23374.3|3
1761321840000|2025-10-24 16:04:00|23387.8|23375.8|23387|23375|23387.8|23375.8|23386.3|23374.3|6
1761321850000|2025-10-24 16:04:10|23386.3|23374.3|23387.8|23375.8|23387.8|23375.8|23386.3|23374.3|20
1761321860000|2025-10-24 16:04:20|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|25
1761321870000|2025-10-24 16:04:30|23389.3|23377.3|23386.3|23374.3|23390.1|23378.1|23386.3|23374.3|15
1761321880000|2025-10-24 16:04:40|23384.7|23372.7|23384.7|23372.7|23385.5|23373.5|23384.7|23372.7|8
1761321890000|2025-10-24 16:04:50|||||||||1
1761321900000|2025-10-24 16:05:00|23387|23375|23387.8|23375.8|23388.6|23376.6|23387|23375|10
1761321910000|2025-10-24 16:05:10|23388.6|23376.6|23387.8|23375.8|23388.6|23376.6|23387.8|23375.8|1
1761321920000|2025-10-24 16:05:20|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|0
1761321930000|2025-10-24 16:05:30|23387.8|23375.8|23387|23375|23387.8|23375.8|23387|23375|13
1761321940000|2025-10-24 16:05:40|23387.8|23375.8|23387.8|23375.8|23387.8|23375.8|23387.8|23375.8|4
1761321950000|2025-10-24 16:05:50|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|23388.6|23376.6|7
1761321960000|2025-10-24 16:06:00|23387.8|23375.8|23387|23375|23387.8|23375.8|23387|23375|6
1761321970000|2025-10-24 16:06:10|||||||||40
1761321980000|2025-10-24 16:06:20|||||||||15
1761321990000|2025-10-24 16:06:30|||||||||32
1761322000000|2025-10-24 16:06:40|23386.3|23374.3|23384.7|23372.7|23386.3|23374.3|23384.7|23372.7|3
1761322010000|2025-10-24 16:06:50|||||||||1
1761322020000|2025-10-24 16:07:00|23386.3|23374.3|23387.8|23375.8|23387.8|23375.8|23386.3|23374.3|68
1761322030000|2025-10-24 16:07:10|||||||||3
1761322040000|2025-10-24 16:07:20|||||||||1
1761322050000|2025-10-24 16:07:30|||||||||2
1761322060000|2025-10-24 16:07:40|23389.3|23377.3|23389.3|23377.3|23389.3|23377.3|23389.3|23377.3|34
1761322070000|2025-10-24 16:07:50|23390.1|23378.1|23389.3|23377.3|23390.1|23378.1|23389.3|23377.3|2
1761322080000|2025-10-24 16:08:00|23388.6|23376.6|23387.8|23375.8|23388.6|23376.6|23387.8|23375.8|5
1761322090000|2025-10-24 16:08:10|23386.3|23374.3|23384.7|23372.7|23386.3|23374.3|23384.7|23372.7|7
1761322100000|2025-10-24 16:08:20|23384|23372|23379.4|23367.4|23384|23372|23379.4|23367.4|69
1761322110000|2025-10-24 16:08:30|||||||||1
1761322120000|2025-10-24 16:08:40|23380.1|23368.1|23380.1|23368.1|23380.1|23368.1|23380.1|23368.1|9
1761322130000|2025-10-24 16:08:50|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|1
1761322140000|2025-10-24 16:09:00|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|23377.9|23365.9|11
1761322170000|2025-10-24 16:09:30|||||||||26
1761322200000|2025-10-24 16:10:00|||||||||4
1761322230000|2025-10-24 16:10:30|||||||||7
1761322240000|2025-10-24 16:10:40|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|16
1761322250000|2025-10-24 16:10:50|||||||||23
1761322260000|2025-10-24 16:11:00|||||||||1
1761322270000|2025-10-24 16:11:10|||||||||3
1761322280000|2025-10-24 16:11:20|||||||||2
1761322290000|2025-10-24 16:11:30|||||||||1
1761322300000|2025-10-24 16:11:40|||||||||12
1761322320000|2025-10-24 16:12:00|||||||||1
1761322330000|2025-10-24 16:12:10|||||||||17
1761322350000|2025-10-24 16:12:30|||||||||3
1761322370000|2025-10-24 16:12:50|||||||||3
1761322380000|2025-10-24 16:13:00|||||||||11
1761322390000|2025-10-24 16:13:10|||||||||4
1761322400000|2025-10-24 16:13:20|||||||||5
1761322410000|2025-10-24 16:13:30|||||||||2
1761322420000|2025-10-24 16:13:40|||||||||3
1761322460000|2025-10-24 16:14:20|||||||||4
1761322470000|2025-10-24 16:14:30|||||||||1
1761322480000|2025-10-24 16:14:40|||||||||4
1761322490000|2025-10-24 16:14:50|||||||||1
1761322500000|2025-10-24 16:15:00|||||||||101
1761322510000|2025-10-24 16:15:10|23380.9|23368.9|23380.1|23368.1|23380.9|23368.9|23380.1|23368.1|24
1761322520000|2025-10-24 16:15:20|23379.4|23367.4|23378.6|23366.6|23380.1|23368.1|23378.6|23366.6|45
1761322530000|2025-10-24 16:15:30|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|1
1761322540000|2025-10-24 16:15:40|||||||||1
1761322560000|2025-10-24 16:16:00|||||||||17
1761322570000|2025-10-24 16:16:10|||||||||1
1761322580000|2025-10-24 16:16:20|23380.1|23368.1|23380.1|23368.1|23380.1|23368.1|23380.1|23368.1|11
1761322590000|2025-10-24 16:16:30|||||||||5
1761322600000|2025-10-24 16:16:40|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|23379.4|23367.4|36
1761322610000|2025-10-24 16:16:50|||||||||3
1761322620000|2025-10-24 16:17:00|||||||||9
1761322630000|2025-10-24 16:17:10|||||||||10
1761322640000|2025-10-24 16:17:20|||||||||10
1761322650000|2025-10-24 16:17:30|||||||||6
1761322660000|2025-10-24 16:17:40|||||||||7
1761322670000|2025-10-24 16:17:50|||||||||1
1761322680000|2025-10-24 16:18:00|||||||||7
1761322690000|2025-10-24 16:18:10|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|17
1761322700000|2025-10-24 16:18:20|||||||||2
1761322710000|2025-10-24 16:18:30|||||||||2
1761322720000|2025-10-24 16:18:40|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|13
1761322730000|2025-10-24 16:18:50|||||||||1
1761322740000|2025-10-24 16:19:00|23384|23372|23384|23372|23384|23372|23384|23372|80
1761322750000|2025-10-24 16:19:10|||||||||3
1761322760000|2025-10-24 16:19:20|||||||||3
1761322770000|2025-10-24 16:19:30|23385.5|23373.5|23384.7|23372.7|23385.5|23373.5|23384.7|23372.7|10
1761322780000|2025-10-24 16:19:40|||||||||6
1761322810000|2025-10-24 16:20:10|23385.5|23373.5|23386.3|23374.3|23386.3|23374.3|23385.5|23373.5|5
1761322820000|2025-10-24 16:20:20|23387|23375|23386.3|23374.3|23387.8|23375.8|23386.3|23374.3|8
1761322830000|2025-10-24 16:20:30|23387.8|23375.8|23384.7|23372.7|23387.8|23375.8|23384|23372|33
1761322850000|2025-10-24 16:20:50|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|7
1761322860000|2025-10-24 16:21:00|23384|23372|23383.2|23371.2|23384|23372|23383.2|23371.2|15
1761322870000|2025-10-24 16:21:10|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|1
1761322880000|2025-10-24 16:21:20|||||||||14
1761322890000|2025-10-24 16:21:30|||||||||2
1761322900000|2025-10-24 16:21:40|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|63
1761322910000|2025-10-24 16:21:50|||||||||19
1761322920000|2025-10-24 16:22:00|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|16
1761322930000|2025-10-24 16:22:10|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|23381.7|23369.7|6
1761322950000|2025-10-24 16:22:30|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|23380.9|23368.9|14
1761322960000|2025-10-24 16:22:40|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|14
1761322970000|2025-10-24 16:22:50|||||||||3
1761322980000|2025-10-24 16:23:00|||||||||1
1761322990000|2025-10-24 16:23:10|23384.7|23372.7|23384.7|23372.7|23384.7|23372.7|23384.7|23372.7|20
1761323000000|2025-10-24 16:23:20|23385.5|23373.5|23384.7|23372.7|23385.5|23373.5|23384.7|23372.7|4
1761323010000|2025-10-24 16:23:30|23385.5|23373.5|23390.1|23378.1|23390.1|23378.1|23385.5|23373.5|18
1761323020000|2025-10-24 16:23:40|23389.3|23377.3|23389.3|23377.3|23390.1|23378.1|23388.5|23376.5|24
1761323030000|2025-10-24 16:23:50|||||||||3
1761323040000|2025-10-24 16:24:00|23388.5|23376.5|23387.8|23375.8|23388.5|23376.5|23387.8|23375.8|1
1761323050000|2025-10-24 16:24:10|||||||||2
1761323060000|2025-10-24 16:24:20|||||||||1
1761323070000|2025-10-24 16:24:30|||||||||4
1761323080000|2025-10-24 16:24:40|23386.3|23374.3|23386.3|23374.3|23387.8|23375.8|23386.3|23374.3|5
1761323090000|2025-10-24 16:24:50|||||||||2
1761323100000|2025-10-24 16:25:00|23382.4|23370.4|23380.1|23368.1|23382.4|23370.4|23380.1|23368.1|48
1761323110000|2025-10-24 16:25:10|23379.4|23367.4|23377.8|23365.8|23380.1|23368.1|23377.8|23365.8|92
1761323120000|2025-10-24 16:25:20|||||||||5
1761323130000|2025-10-24 16:25:30|||||||||9
1761323140000|2025-10-24 16:25:40|||||||||1
1761323160000|2025-10-24 16:26:00|||||||||33
1761323170000|2025-10-24 16:26:10|||||||||9
1761323190000|2025-10-24 16:26:30|||||||||1
1761323230000|2025-10-24 16:27:10|||||||||30
1761323240000|2025-10-24 16:27:20|||||||||4
1761323250000|2025-10-24 16:27:30|||||||||91
1761323260000|2025-10-24 16:27:40|||||||||44
1761323270000|2025-10-24 16:27:50|||||||||1
1761323280000|2025-10-24 16:28:00|||||||||19
1761323290000|2025-10-24 16:28:10|||||||||6
1761323300000|2025-10-24 16:28:20|||||||||50
1761323310000|2025-10-24 16:28:30|||||||||83
1761323320000|2025-10-24 16:28:40|||||||||3
1761323330000|2025-10-24 16:28:50|||||||||11
1761323340000|2025-10-24 16:29:00|||||||||1
1761323360000|2025-10-24 16:29:20|||||||||3
1761323370000|2025-10-24 16:29:30|||||||||37
1761323380000|2025-10-24 16:29:40|||||||||6
1761323390000|2025-10-24 16:29:50|||||||||1
1761323400000|2025-10-24 16:30:00|||||||||2
1761323410000|2025-10-24 16:30:10|||||||||8
1761323420000|2025-10-24 16:30:20|||||||||3
1761323430000|2025-10-24 16:30:30|||||||||6
1761323440000|2025-10-24 16:30:40|||||||||4
1761323450000|2025-10-24 16:30:50|||||||||2
1761323460000|2025-10-24 16:31:00|||||||||1
1761323470000|2025-10-24 16:31:10|||||||||3
1761323480000|2025-10-24 16:31:20|||||||||1
1761323490000|2025-10-24 16:31:30|||||||||4
1761323500000|2025-10-24 16:31:40|||||||||1
1761323510000|2025-10-24 16:31:50|||||||||1
1761323520000|2025-10-24 16:32:00|||||||||7
1761323530000|2025-10-24 16:32:10|||||||||1
1761323540000|2025-10-24 16:32:20|||||||||4
1761323550000|2025-10-24 16:32:30|||||||||3
1761323560000|2025-10-24 16:32:40|||||||||38
1761323570000|2025-10-24 16:32:50|||||||||1
1761323580000|2025-10-24 16:33:00|||||||||4
1761323590000|2025-10-24 16:33:10|||||||||1
1761323600000|2025-10-24 16:33:20|||||||||1
1761323610000|2025-10-24 16:33:30|||||||||3
1761323620000|2025-10-24 16:33:40|||||||||3
1761323630000|2025-10-24 16:33:50|||||||||2
1761323640000|2025-10-24 16:34:00|||||||||11
1761323660000|2025-10-24 16:34:20|||||||||1
1761323670000|2025-10-24 16:34:30|||||||||3
1761323680000|2025-10-24 16:34:40|||||||||1
1761323690000|2025-10-24 16:34:50|||||||||1
1761323700000|2025-10-24 16:35:00|||||||||13
1761323730000|2025-10-24 16:35:30|||||||||3
1761323740000|2025-10-24 16:35:40|||||||||1
1761323750000|2025-10-24 16:35:50|||||||||1
1761323760000|2025-10-24 16:36:00|||||||||3
1761323770000|2025-10-24 16:36:10|||||||||1
1761323780000|2025-10-24 16:36:20|||||||||1
1761323790000|2025-10-24 16:36:30|||||||||2
1761323800000|2025-10-24 16:36:40|||||||||1
1761323810000|2025-10-24 16:36:50|||||||||18
1761323820000|2025-10-24 16:37:00|||||||||3
1761323830000|2025-10-24 16:37:10|||||||||1
1761323840000|2025-10-24 16:37:20|||||||||3
1761323850000|2025-10-24 16:37:30|||||||||2
1761323860000|2025-10-24 16:37:40|||||||||1
1761323870000|2025-10-24 16:37:50|||||||||20
1761323880000|2025-10-24 16:38:00|||||||||3
1761323900000|2025-10-24 16:38:20|||||||||1
1761323910000|2025-10-24 16:38:30|||||||||2
1761323920000|2025-10-24 16:38:40|||||||||1
1761323940000|2025-10-24 16:39:00|||||||||1
1761323950000|2025-10-24 16:39:10|||||||||43
1761323970000|2025-10-24 16:39:30|||||||||22
1761323980000|2025-10-24 16:39:40|||||||||2
1761323990000|2025-10-24 16:39:50|||||||||3
1761324000000|2025-10-24 16:40:00|||||||||4
1761324010000|2025-10-24 16:40:10|||||||||2
1761324020000|2025-10-24 16:40:20|||||||||32
1761324030000|2025-10-24 16:40:30|||||||||1
1761324040000|2025-10-24 16:40:40|||||||||4
1761324050000|2025-10-24 16:40:50|||||||||2
1761324060000|2025-10-24 16:41:00|||||||||14
1761324090000|2025-10-24 16:41:30|||||||||1
1761324100000|2025-10-24 16:41:40|||||||||1
1761324110000|2025-10-24 16:41:50|||||||||2
1761324140000|2025-10-24 16:42:20|||||||||1
1761324150000|2025-10-24 16:42:30|||||||||16
1761324160000|2025-10-24 16:42:40|||||||||1
1761324170000|2025-10-24 16:42:50|||||||||1
1761324180000|2025-10-24 16:43:00|||||||||1
1761324190000|2025-10-24 16:43:10|||||||||2
1761324210000|2025-10-24 16:43:30|||||||||23
1761324220000|2025-10-24 16:43:40|||||||||31
1761324230000|2025-10-24 16:43:50|||||||||1
1761324240000|2025-10-24 16:44:00|||||||||3
1761324250000|2025-10-24 16:44:10|||||||||1
1761324260000|2025-10-24 16:44:20|||||||||1
1761324270000|2025-10-24 16:44:30|||||||||1
1761324280000|2025-10-24 16:44:40|||||||||2
1761324300000|2025-10-24 16:45:00|||||||||1
1761324310000|2025-10-24 16:45:10|||||||||17
1761324330000|2025-10-24 16:45:30|||||||||2
1761324340000|2025-10-24 16:45:40|||||||||2
1761324350000|2025-10-24 16:45:50|||||||||16
1761324370000|2025-10-24 16:46:10|||||||||1
1761324390000|2025-10-24 16:46:30|||||||||3
1761324410000|2025-10-24 16:46:50|||||||||1
1761324420000|2025-10-24 16:47:00|||||||||5
1761324440000|2025-10-24 16:47:20|||||||||1
1761324450000|2025-10-24 16:47:30|||||||||4
1761324460000|2025-10-24 16:47:40|||||||||1
1761324480000|2025-10-24 16:48:00|||||||||2
1761324490000|2025-10-24 16:48:10|||||||||1
1761324510000|2025-10-24 16:48:30|||||||||3
1761324520000|2025-10-24 16:48:40|||||||||1
1761324530000|2025-10-24 16:48:50|||||||||14
1761324540000|2025-10-24 16:49:00|||||||||17
1761324560000|2025-10-24 16:49:20|||||||||1
1761324570000|2025-10-24 16:49:30|||||||||14
1761324600000|2025-10-24 16:50:00|||||||||2
1761324620000|2025-10-24 16:50:20|||||||||40
1761324630000|2025-10-24 16:50:30|||||||||2
1761324650000|2025-10-24 16:50:50|||||||||13
1761324670000|2025-10-24 16:51:10|||||||||27
1761324680000|2025-10-24 16:51:20|||||||||1
1761324690000|2025-10-24 16:51:30|||||||||1
1761324710000|2025-10-24 16:51:50|||||||||2
1761324740000|2025-10-24 16:52:20|||||||||1
1761324760000|2025-10-24 16:52:40|||||||||1
1761324770000|2025-10-24 16:52:50|||||||||1
1761324780000|2025-10-24 16:53:00|||||||||14
1761324810000|2025-10-24 16:53:30|||||||||19
1761324850000|2025-10-24 16:54:10|||||||||2
1761324870000|2025-10-24 16:54:30|||||||||2
1761324880000|2025-10-24 16:54:40|||||||||1
1761324900000|2025-10-24 16:55:00|||||||||1
1761324920000|2025-10-24 16:55:20|||||||||2
1761324930000|2025-10-24 16:55:30|||||||||25
1761324940000|2025-10-24 16:55:40|||||||||25
1761324970000|2025-10-24 16:56:10|||||||||1
1761324980000|2025-10-24 16:56:20|||||||||4
1761324990000|2025-10-24 16:56:30|||||||||2
1761325010000|2025-10-24 16:56:50|||||||||1
1761325040000|2025-10-24 16:57:20|||||||||26
1761325050000|2025-10-24 16:57:30|||||||||8
1761325060000|2025-10-24 16:57:40|||||||||1
1761325080000|2025-10-24 16:58:00|||||||||7
1761325110000|2025-10-24 16:58:30|||||||||5
1761325120000|2025-10-24 16:58:40|||||||||2
1761325130000|2025-10-24 16:58:50|||||||||6
1761325140000|2025-10-24 16:59:00|||||||||3
1761325150000|2025-10-24 16:59:10|||||||||2
1761325170000|2025-10-24 16:59:30|||||||||1
1761325180000|2025-10-24 16:59:40|||||||||4
1761325190000|2025-10-24 16:59:50|||||||||2
1761325210000|2025-10-24 17:00:10|||||||||1
1761325220000|2025-10-24 17:00:20|||||||||3
1761325240000|2025-10-24 17:00:40|||||||||1
1761325250000|2025-10-24 17:00:50|||||||||3
1761325260000|2025-10-24 17:01:00|||||||||2
1761325270000|2025-10-24 17:01:10|||||||||13
1761325290000|2025-10-24 17:01:30|||||||||2
1761325300000|2025-10-24 17:01:40|||||||||3
1761325310000|2025-10-24 17:01:50|||||||||3
1761325320000|2025-10-24 17:02:00|||||||||1
1761325340000|2025-10-24 17:02:20|||||||||2
1761325360000|2025-10-24 17:02:40|||||||||1
1761325370000|2025-10-24 17:02:50|||||||||1
1761325380000|2025-10-24 17:03:00|||||||||4
1761325390000|2025-10-24 17:03:10|||||||||1
1761325400000|2025-10-24 17:03:20|||||||||6
1761325410000|2025-10-24 17:03:30|||||||||1
1761325420000|2025-10-24 17:03:40|||||||||10
1761325430000|2025-10-24 17:03:50|||||||||1
1761325440000|2025-10-24 17:04:00|||||||||2
1761325450000|2025-10-24 17:04:10|||||||||1
1761325460000|2025-10-24 17:04:20|||||||||2
1761325470000|2025-10-24 17:04:30|||||||||1
1761325480000|2025-10-24 17:04:40|||||||||1
1761325500000|2025-10-24 17:05:00|||||||||1
1761325530000|2025-10-24 17:05:30|||||||||2
1761325550000|2025-10-24 17:05:50|||||||||3
1761325570000|2025-10-24 17:06:10|||||||||23
1761325590000|2025-10-24 17:06:30|||||||||1
1761325600000|2025-10-24 17:06:40|||||||||11
1761325610000|2025-10-24 17:06:50|||||||||2
1761325650000|2025-10-24 17:07:30|||||||||55
1761325680000|2025-10-24 17:08:00|||||||||3
1761325700000|2025-10-24 17:08:20|||||||||1
1761325710000|2025-10-24 17:08:30|||||||||1
1761325720000|2025-10-24 17:08:40|||||||||1
1761325730000|2025-10-24 17:08:50|||||||||1
1761325770000|2025-10-24 17:09:30|||||||||2
1761325810000|2025-10-24 17:10:10|||||||||1
1761325820000|2025-10-24 17:10:20|||||||||1
1761325830000|2025-10-24 17:10:30|||||||||57
1761325850000|2025-10-24 17:10:50|||||||||54
1761325860000|2025-10-24 17:11:00|||||||||31
1761325890000|2025-10-24 17:11:30|||||||||3
1761325910000|2025-10-24 17:11:50|||||||||6
1761325930000|2025-10-24 17:12:10|||||||||15
1761325950000|2025-10-24 17:12:30|||||||||25
1761325960000|2025-10-24 17:12:40|||||||||8
1761325970000|2025-10-24 17:12:50|||||||||1
1761325990000|2025-10-24 17:13:10|||||||||4
1761326010000|2025-10-24 17:13:30|||||||||61
1761326030000|2025-10-24 17:13:50|||||||||14
1761326050000|2025-10-24 17:14:10|||||||||7
1761326060000|2025-10-24 17:14:20|||||||||1
1761326070000|2025-10-24 17:14:30|||||||||1
1761326090000|2025-10-24 17:14:50|23381.6|23369.6|23381.6|23369.6|23381.6|23369.6|23381.6|23369.6|64
1761326100000|2025-10-24 17:15:00|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|23382.4|23370.4|6
1761326110000|2025-10-24 17:15:10|||||||||7
1761326120000|2025-10-24 17:15:20|23381.6|23369.6|23380.1|23368.1|23381.6|23369.6|23380.1|23368.1|19
1761326130000|2025-10-24 17:15:30|23379.3|23367.3|23379.3|23367.3|23379.3|23367.3|23379.3|23367.3|13
1761326140000|2025-10-24 17:15:40|23378.6|23366.6|23377.8|23365.8|23378.6|23366.6|23377.8|23365.8|36
1761326150000|2025-10-24 17:15:50|||||||||21
1761326170000|2025-10-24 17:16:10|||||||||11
1761326180000|2025-10-24 17:16:20|||||||||2
1761326200000|2025-10-24 17:16:40|||||||||1
1761326210000|2025-10-24 17:16:50|||||||||1
1761326220000|2025-10-24 17:17:00|||||||||1
1761326230000|2025-10-24 17:17:10|||||||||2
1761326260000|2025-10-24 17:17:40|||||||||1
1761326270000|2025-10-24 17:17:50|||||||||8
1761326290000|2025-10-24 17:18:10|||||||||2
1761326300000|2025-10-24 17:18:20|||||||||6
1761326310000|2025-10-24 17:18:30|||||||||3
1761326320000|2025-10-24 17:18:40|||||||||22
1761326330000|2025-10-24 17:18:50|||||||||1
1761326350000|2025-10-24 17:19:10|||||||||19
1761326370000|2025-10-24 17:19:30|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|23378.6|23366.6|12
1761326380000|2025-10-24 17:19:40|||||||||33
1761326390000|2025-10-24 17:19:50|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|23377.8|23365.8|3
1761326410000|2025-10-24 17:20:10|||||||||4
1761326420000|2025-10-24 17:20:20|||||||||1
1761326430000|2025-10-24 17:20:30|||||||||2
1761326450000|2025-10-24 17:20:50|||||||||1
1761326460000|2025-10-24 17:21:00|||||||||3
1761326490000|2025-10-24 17:21:30|||||||||1
1761326520000|2025-10-24 17:22:00|||||||||2
1761326570000|2025-10-24 17:22:50|||||||||3
1761326580000|2025-10-24 17:23:00|||||||||1
1761326600000|2025-10-24 17:23:20|||||||||1
1761326610000|2025-10-24 17:23:30|||||||||3
1761326640000|2025-10-24 17:24:00|||||||||1
1761326650000|2025-10-24 17:24:10|||||||||3
1761326690000|2025-10-24 17:24:50|||||||||3
1761326730000|2025-10-24 17:25:30|||||||||50
1761326740000|2025-10-24 17:25:40|||||||||1
1761326750000|2025-10-24 17:25:50|||||||||1
1761326760000|2025-10-24 17:26:00|||||||||1
1761326770000|2025-10-24 17:26:10|||||||||1
1761326780000|2025-10-24 17:26:20|||||||||17
1761326790000|2025-10-24 17:26:30|||||||||7
1761326800000|2025-10-24 17:26:40|||||||||2
1761326810000|2025-10-24 17:26:50|||||||||7
1761326850000|2025-10-24 17:27:30|||||||||3
1761326870000|2025-10-24 17:27:50|||||||||3
1761326880000|2025-10-24 17:28:00|||||||||6
1761326890000|2025-10-24 17:28:10|||||||||5
1761326900000|2025-10-24 17:28:20|||||||||2
1761326910000|2025-10-24 17:28:30|||||||||3
1761326920000|2025-10-24 17:28:40|||||||||7
1761326930000|2025-10-24 17:28:50|||||||||3
1761326940000|2025-10-24 17:29:00|||||||||1
1761326950000|2025-10-24 17:29:10|||||||||1
1761326960000|2025-10-24 17:29:20|||||||||2
1761326970000|2025-10-24 17:29:30|||||||||4
1761326980000|2025-10-24 17:29:40|||||||||1
1761326990000|2025-10-24 17:29:50|||||||||1
1761327000000|2025-10-24 17:30:00|||||||||19
1761327010000|2025-10-24 17:30:10|||||||||48
1761327020000|2025-10-24 17:30:20|||||||||14
1761327030000|2025-10-24 17:30:30|||||||||3
1761327040000|2025-10-24 17:30:40|||||||||2
1761327080000|2025-10-24 17:31:20|||||||||2
1761327100000|2025-10-24 17:31:40|||||||||2
1761327110000|2025-10-24 17:31:50|||||||||2
1761327120000|2025-10-24 17:32:00|||||||||6
1761327140000|2025-10-24 17:32:20|||||||||10
1761327150000|2025-10-24 17:32:30|||||||||1
1761327160000|2025-10-24 17:32:40|||||||||10
1761327170000|2025-10-24 17:32:50|||||||||6
1761327190000|2025-10-24 17:33:10|||||||||18
1761327200000|2025-10-24 17:33:20|||||||||4
1761327210000|2025-10-24 17:33:30|||||||||27
1761327220000|2025-10-24 17:33:40|||||||||1
1761327230000|2025-10-24 17:33:50|||||||||3
1761327270000|2025-10-24 17:34:30|||||||||2
1761327320000|2025-10-24 17:35:20|||||||||1
1761327340000|2025-10-24 17:35:40|||||||||1
1761327350000|2025-10-24 17:35:50|||||||||1
1761327360000|2025-10-24 17:36:00|||||||||9
1761327370000|2025-10-24 17:36:10|||||||||26
1761327380000|2025-10-24 17:36:20|||||||||12
1761327390000|2025-10-24 17:36:30|||||||||3
1761327400000|2025-10-24 17:36:40|||||||||11
1761327420000|2025-10-24 17:37:00|||||||||1
1761327460000|2025-10-24 17:37:40|||||||||35
1761327480000|2025-10-24 17:38:00|||||||||7
1761327490000|2025-10-24 17:38:10|||||||||1
1761327500000|2025-10-24 17:38:20|||||||||1
1761327510000|2025-10-24 17:38:30|||||||||2
1761327520000|2025-10-24 17:38:40|||||||||14
1761327530000|2025-10-24 17:38:50|||||||||11
1761327570000|2025-10-24 17:39:30|||||||||2
1761327610000|2025-10-24 17:40:10|||||||||4
1761327630000|2025-10-24 17:40:30|||||||||1
1761327680000|2025-10-24 17:41:20|||||||||1
1761327710000|2025-10-24 17:41:50|||||||||2
1761327750000|2025-10-24 17:42:30|||||||||1
1761327770000|2025-10-24 17:42:50|||||||||2
1761327810000|2025-10-24 17:43:30|||||||||4
1761327830000|2025-10-24 17:43:50|||||||||3
1761327840000|2025-10-24 17:44:00|||||||||14
1761327870000|2025-10-24 17:44:30|||||||||1
1761327900000|2025-10-24 17:45:00|||||||||55
1761327910000|2025-10-24 17:45:10|||||||||2
1761327920000|2025-10-24 17:45:20|||||||||1
1761327930000|2025-10-24 17:45:30|||||||||2
1761327940000|2025-10-24 17:45:40|||||||||3
1761327950000|2025-10-24 17:45:50|||||||||1
1761327970000|2025-10-24 17:46:10|||||||||2
1761327980000|2025-10-24 17:46:20|||||||||23
1761327990000|2025-10-24 17:46:30|||||||||6
1761328000000|2025-10-24 17:46:40|||||||||7
1761328010000|2025-10-24 17:46:50|||||||||2
1761328020000|2025-10-24 17:47:00|||||||||1
1761328030000|2025-10-24 17:47:10|||||||||1
1761328050000|2025-10-24 17:47:30|||||||||6
1761328060000|2025-10-24 17:47:40|||||||||9
1761328070000|2025-10-24 17:47:50|||||||||4
1761328080000|2025-10-24 17:48:00|||||||||59
1761328090000|2025-10-24 17:48:10|||||||||21
1761328100000|2025-10-24 17:48:20|||||||||4
1761328110000|2025-10-24 17:48:30|||||||||26
1761328120000|2025-10-24 17:48:40|||||||||17
1761328130000|2025-10-24 17:48:50|||||||||8
1761328140000|2025-10-24 17:49:00|||||||||62
1761328150000|2025-10-24 17:49:10|||||||||33
1761328160000|2025-10-24 17:49:20|||||||||3
1761328170000|2025-10-24 17:49:30|||||||||3
1761328180000|2025-10-24 17:49:40|||||||||23
1761328190000|2025-10-24 17:49:50|||||||||24
1761328200000|2025-10-24 17:50:00|||||||||13
1761328210000|2025-10-24 17:50:10|||||||||7
1761328220000|2025-10-24 17:50:20|||||||||3
1761328230000|2025-10-24 17:50:30|||||||||2
1761328240000|2025-10-24 17:50:40|||||||||5
1761328250000|2025-10-24 17:50:50|||||||||17
1761328260000|2025-10-24 17:51:00|||||||||29
1761328270000|2025-10-24 17:51:10|||||||||2
1761328280000|2025-10-24 17:51:20|||||||||1
1761328290000|2025-10-24 17:51:30|||||||||2
1761328300000|2025-10-24 17:51:40|||||||||3
1761328310000|2025-10-24 17:51:50|||||||||1
1761328320000|2025-10-24 17:52:00|||||||||29
1761328330000|2025-10-24 17:52:10|||||||||1
1761328340000|2025-10-24 17:52:20|||||||||13
1761328350000|2025-10-24 17:52:30|||||||||6
1761328370000|2025-10-24 17:52:50|||||||||2
1761328380000|2025-10-24 17:53:00|||||||||10
1761328390000|2025-10-24 17:53:10|||||||||1
1761328400000|2025-10-24 17:53:20|||||||||53
1761328410000|2025-10-24 17:53:30|||||||||1
1761328420000|2025-10-24 17:53:40|||||||||5
1761328430000|2025-10-24 17:53:50|||||||||13
1761328440000|2025-10-24 17:54:00|||||||||9
1761328450000|2025-10-24 17:54:10|||||||||9
1761328460000|2025-10-24 17:54:20|||||||||2
1761328470000|2025-10-24 17:54:30|||||||||4
1761328480000|2025-10-24 17:54:40|||||||||4
1761328490000|2025-10-24 17:54:50|||||||||59
1761328500000|2025-10-24 17:55:00|||||||||40
1761328510000|2025-10-24 17:55:10|||||||||20
1761328520000|2025-10-24 17:55:20|||||||||3
1761328530000|2025-10-24 17:55:30|||||||||16
1761328540000|2025-10-24 17:55:40|||||||||3
1761328550000|2025-10-24 17:55:50|||||||||2
1761328560000|2025-10-24 17:56:00|||||||||2
1761328570000|2025-10-24 17:56:10|||||||||8
1761328580000|2025-10-24 17:56:20|||||||||23
1761328590000|2025-10-24 17:56:30|||||||||2
1761328600000|2025-10-24 17:56:40|||||||||7
1761328610000|2025-10-24 17:56:50|||||||||14
1761328620000|2025-10-24 17:57:00|||||||||11
1761328630000|2025-10-24 17:57:10|||||||||29
1761328640000|2025-10-24 17:57:20|||||||||14
1761328650000|2025-10-24 17:57:30|||||||||3
1761328660000|2025-10-24 17:57:40|||||||||24
1761328670000|2025-10-24 17:57:50|||||||||4
1761328680000|2025-10-24 17:58:00|||||||||21
1761328690000|2025-10-24 17:58:10|||||||||6
1761328700000|2025-10-24 17:58:20|||||||||39
1761328710000|2025-10-24 17:58:30|||||||||58
1761328720000|2025-10-24 17:58:40|||||||||42
1761328730000|2025-10-24 17:58:50|||||||||46
1761328740000|2025-10-24 17:59:00|||||||||18
1761328750000|2025-10-24 17:59:10|||||||||23
1761328760000|2025-10-24 17:59:20|||||||||13
1761328770000|2025-10-24 17:59:30|||||||||102
1761328780000|2025-10-24 17:59:40|||||||||44
1761328790000|2025-10-24 17:59:50|||||||||95
1761328800000|2025-10-24 18:00:00|||||||||18
1761328810000|2025-10-24 18:00:10|||||||||44
1761328820000|2025-10-24 18:00:20|||||||||28
1761328830000|2025-10-24 18:00:30|||||||||19
1761328840000|2025-10-24 18:00:40|||||||||27
1761328850000|2025-10-24 18:00:50|||||||||23
1761328860000|2025-10-24 18:01:00|||||||||22
1761328870000|2025-10-24 18:01:10|||||||||1
1761328880000|2025-10-24 18:01:20|||||||||9
1761328890000|2025-10-24 18:01:30|||||||||3
1761328900000|2025-10-24 18:01:40|||||||||1
1761328910000|2025-10-24 18:01:50|||||||||31
1761328920000|2025-10-24 18:02:00|||||||||7
1761328930000|2025-10-24 18:02:10|||||||||10
1761328940000|2025-10-24 18:02:20|||||||||22
1761328950000|2025-10-24 18:02:30|||||||||16
1761328960000|2025-10-24 18:02:40|||||||||16
1761328970000|2025-10-24 18:02:50|||||||||21
1761328980000|2025-10-24 18:03:00|||||||||13
1761328990000|2025-10-24 18:03:10|||||||||6
1761329000000|2025-10-24 18:03:20|||||||||4
1761329010000|2025-10-24 18:03:30|||||||||9
1761329020000|2025-10-24 18:03:40|||||||||1
1761329030000|2025-10-24 18:03:50|||||||||10
1761329040000|2025-10-24 18:04:00|||||||||6
1761329050000|2025-10-24 18:04:10|||||||||2
1761329060000|2025-10-24 18:04:20|||||||||4
1761329070000|2025-10-24 18:04:30|||||||||7
1761329080000|2025-10-24 18:04:40|||||||||7
1761329090000|2025-10-24 18:04:50|||||||||20
1761571800000|2025-10-27 13:30:00|23279.3|23259.3|23229.5|23217.5|23279.3|23265.7|23216.9|23203.4|182
1761571810000|2025-10-27 13:30:10|23233.3|23221.3|23232.8|23220.8|23237.6|23223.3|23187.7|23175.7|154
1761571820000|2025-10-27 13:30:20|23234.3|23222.3|23281.1|23269.1|23298.5|23286.5|23233.2|23221.2|149
1761571830000|2025-10-27 13:30:30|23275.7|23263.7|23258.3|23246.3|23299.3|23287.3|23258.3|23246.3|67
1761571840000|2025-10-27 13:30:40|23257.2|23245.2|23251.8|23239.8|23258.5|23246.5|23222.5|23210.5|76
1761571850000|2025-10-27 13:30:50|23251.1|23239.1|23233.3|23221.3|23254.7|23242.7|23233.3|23221.3|53
1761571860000|2025-10-27 13:31:00|23225.2|23213.2|23234.8|23222.8|23237.9|23225.9|23202.9|23190.9|95
1761571870000|2025-10-27 13:31:10|23232.3|23220.3|23232.8|23220.8|23241.7|23229.7|23222.3|23210.3|68
1761571880000|2025-10-27 13:31:20|23230.8|23218.8|23175.3|23163.3|23230.8|23218.8|23174.8|23162.8|66
1761571890000|2025-10-27 13:31:30|23174.2|23162.2|23129.8|23117.8|23174.2|23162.2|23125.7|23113.7|97
1761571900000|2025-10-27 13:31:40|23128.9|23116.9|23100.8|23088.8|23135.3|23123.3|23095|23083|79
1761571910000|2025-10-27 13:31:50|23096.4|23084.4|23074.5|23062.5|23098.9|23086.9|23061.3|23049.3|108
1761571920000|2025-10-27 13:32:00|23074.7|23062.7|23060.9|23048.9|23083.8|23071.8|23060.9|23048.9|103
1761571930000|2025-10-27 13:32:10|23061.6|23049.6|23074.4|23062.4|23080|23068|23031.5|23019.5|98
1761571940000|2025-10-27 13:32:20|23074.8|23062.8|23078|23066|23081.8|23069.8|23061.1|23049.1|77
1761571950000|2025-10-27 13:32:30|23077.5|23065.5|23052.4|23040.4|23098.5|23086.5|23046.3|23034.3|65
1761571960000|2025-10-27 13:32:40|23051.7|23039.7|22998.4|22986.4|23051.7|23039.7|22960|22948|112
1761571970000|2025-10-27 13:32:50|22999.1|22987.1|22956.2|22944.2|23016.6|23004.6|22956.2|22944.2|67
1761571980000|2025-10-27 13:33:00|22960.4|22948.4|22964.2|22952.2|22991.9|22979.9|22960.4|22948.4|75
1761571990000|2025-10-27 13:33:10|22965.6|22953.6|22961.6|22949.6|22984.4|22972.4|22958.8|22946.8|63
1761572000000|2025-10-27 13:33:20|22962.4|22950.4|22989.1|22977.1|22989.3|22977.3|22962.4|22945.8|64
1761572010000|2025-10-27 13:33:30|22989.9|22977.9|23038.5|23026.5|23039.6|23027.6|22989.9|22977.9|81
1761572020000|2025-10-27 13:33:40|23039.6|23027.6|23052.1|23040.1|23052.1|23040.1|23028.5|23016.5|26
1761572030000|2025-10-27 13:33:50|23051.5|23039.5|23052.1|23040.1|23063.9|23051.9|23050.5|23038.5|41
1761572040000|2025-10-27 13:34:00|23051.5|23039.5|23051.2|23039.2|23065.5|23053.5|23047.8|23035.8|31
1761572050000|2025-10-27 13:34:10|23052.5|23040.5|23039.1|23027.1|23065.4|23053.4|23039.1|23027.1|36
1761572060000|2025-10-27 13:34:20|23039.8|23027.8|23045.4|23033.4|23046.3|23034.3|23031.3|23019.3|29
1761572070000|2025-10-27 13:34:30|23045.9|23033.9|23054.6|23042.6|23056.4|23044.4|23044.5|23032.5|23
1761572080000|2025-10-27 13:34:40|23052.9|23040.9|23052.7|23032.7|23053.6|23041.6|23041.8|23029.8|37
1761572090000|2025-10-27 13:34:50|23048|23036|23018.4|23006.4|23049.8|23037.8|23012.9|23000.9|63
1761572100000|2025-10-27 13:35:00|23017.9|23005.9|22986.8|22974.8|23017.9|23005.9|22980|22966.5|36
1761572110000|2025-10-27 13:35:10|22987.9|22975.9|22993.6|22981.6|22996.1|22984.1|22981.1|22969.1|38
1761572120000|2025-10-27 13:35:20|22994.6|22982.6|23005.1|22993.1|23005.7|22993.7|22985.5|22973.5|46
1761572130000|2025-10-27 13:35:30|23007.1|22995.1|22997.8|22985.8|23009.2|22997.2|22996.4|22984.4|42
1761572140000|2025-10-27 13:35:40|22997.1|22985.1|22969.4|22957.4|22997.8|22985.8|22968.7|22956.7|39
1761572150000|2025-10-27 13:35:50|22966.3|22954.3|22963.8|22951.8|22967.6|22955.6|22951|22939|42
1761572160000|2025-10-27 13:36:00|22966.2|22954.2|23019.1|22999.1|23024.2|23012.2|22966.2|22954.2|55
1761572170000|2025-10-27 13:36:10|23019.6|22999.6|23009|22997|23019.6|23002.4|23000.1|22985.5|26
1761572180000|2025-10-27 13:36:20|23010.8|22998.8|23029|23017|23032.7|23020.7|23007|22995|30
1761572190000|2025-10-27 13:36:30|23028.3|23016.3|23021.9|23009.9|23041.3|23029.3|23016.3|23004.3|60
1761572200000|2025-10-27 13:36:40|23022.4|23010.4|23025.6|23013.6|23032.1|23016.8|23019|23005|66
1761572210000|2025-10-27 13:36:50|23026.2|23014.2|23039|23027|23039.6|23027.6|23020.8|23008.8|62
1761572220000|2025-10-27 13:37:00|23036|23024|23034.9|23022.9|23036.9|23024.9|23022.2|23010.2|35
1761572230000|2025-10-27 13:37:10|23035.6|23023.6|23013.3|23001.3|23040.4|23028.4|23012.2|22998.5|111
1761572240000|2025-10-27 13:37:20|23018|22998|23012.7|23000.7|23018.3|23006.3|23008.8|22996.8|39
1761572250000|2025-10-27 13:37:30|23019.1|22999.1|23015.2|23003.2|23034.2|23022.2|23015.2|22999.1|46
1761572260000|2025-10-27 13:37:40|23015.8|23003.8|23008.1|22996.1|23019.7|23007.7|23002.4|22987.1|41
1761572270000|2025-10-27 13:37:50|23009.7|22997.7|23025.8|23013.8|23025.8|23013.8|23009.7|22997.7|10
1761572280000|2025-10-27 13:38:00|23024.5|23012.5|23023.3|23011.3|23030.5|23018.2|23015.4|22997.4|33
1761572290000|2025-10-27 13:38:10|23022.7|23010.7|23049.4|23037.4|23051.7|23039.7|23019.5|23007.5|134
1761572300000|2025-10-27 13:38:20|23046.9|23034.9|23083.3|23071.3|23083.3|23071.3|23038.7|23026.7|95
1761572310000|2025-10-27 13:38:30|23082.7|23070.7|23094|23082|23098.8|23086.8|23073.8|23061.8|30
1761572320000|2025-10-27 13:38:40|23095.1|23083.1|23091.9|23079.9|23098.3|23086.3|23087.7|23075.7|33
1761572330000|2025-10-27 13:38:50|23089.4|23077.4|23097|23085|23102.6|23090.6|23082.7|23070.7|25
1761572340000|2025-10-27 13:39:00|23097.7|23085.7|23086.9|23074.9|23099.5|23087.5|23086.9|23074.9|43
1761572350000|2025-10-27 13:39:10|23085.6|23073.6|23074.2|23062.2|23086.9|23074.9|23074.2|23062.2|35
1761572360000|2025-10-27 13:39:20|23072.2|23060.2|23082.9|23070.9|23082.9|23070.9|23062.6|23050.6|27
1761572370000|2025-10-27 13:39:30|23081.7|23069.7|23079.4|23067.4|23095.4|23083.4|23079.4|23067.4|54
1761572380000|2025-10-27 13:39:40|23080.1|23068.1|23084.2|23072.2|23086.1|23074.1|23080.1|23068.1|5
1761572390000|2025-10-27 13:39:50|23084.7|23072.7|23081.7|23069.7|23094.2|23082.2|23081.7|23069.7|18
1761572400000|2025-10-27 13:40:00|23082.9|23070.9|23058.7|23046.7|23090.3|23078.3|23058.7|23046.7|58
1761572410000|2025-10-27 13:40:10|23062.5|23050.5|23071.4|23059.4|23071.4|23059.4|23062.5|23050.5|22
1761572420000|2025-10-27 13:40:20|23072.1|23060.1|23084|23072|23084|23072|23072.1|23060.1|22
1761572430000|2025-10-27 13:40:30|23083.3|23071.3|23082.4|23070.4|23085.8|23073.8|23077.6|23065.6|22
1761572440000|2025-10-27 13:40:40|23077.8|23065.8|23084.2|23072.2|23085.4|23073.4|23071.7|23059.7|17
1761572450000|2025-10-27 13:40:50|23084.7|23072.7|23076.5|23064.5|23097.6|23085.6|23076.5|23064.5|36
1761572460000|2025-10-27 13:41:00|23073.4|23061.4|23080|23068|23080|23068|23068.4|23056.4|58
1761572470000|2025-10-27 13:41:10|23081.1|23069.1|23070.7|23058.7|23081.2|23069.2|23063|23051|41
1761572480000|2025-10-27 13:41:20|23072.3|23060.3|23074.7|23062.7|23074.7|23062.7|23069|23057|20
1761572490000|2025-10-27 13:41:30|23070.4|23058.4|23055.6|23043.6|23073.4|23061.4|23055.6|23043.6|36
1761572500000|2025-10-27 13:41:40|23055.2|23043.2|23045.9|23033.9|23055.2|23043.2|23045.9|23033.9|10
1761572510000|2025-10-27 13:41:50|23046.5|23034.5|23051.5|23039.5|23051.5|23039.5|23045.9|23033.9|8
1761572520000|2025-10-27 13:42:00|23052|23040|23050.4|23038.4|23052.7|23040.7|23044|23032|18
1761572530000|2025-10-27 13:42:10|23052|23040|23032|23020|23060.1|23048.1|23032|23020|22
1761572540000|2025-10-27 13:42:20|23033.1|23021.1|23002.7|22990.7|23034.5|23022.5|23002.7|22990.7|88
1761572550000|2025-10-27 13:42:30|23002.2|22990.2|22970.5|22958.5|23002.2|22990.2|22970.5|22958.5|25
1761572560000|2025-10-27 13:42:40|22964.4|22952.4|22959.6|22947.6|22965.2|22953.2|22958.9|22946.9|51
1761572570000|2025-10-27 13:42:50|22959.1|22947.1|22935.5|22923.5|22959.1|22947.1|22928.7|22916.7|62
1761572580000|2025-10-27 13:43:00|22935.4|22923.4|22938.4|22926.4|22940.9|22928.9|22930.1|22918.1|76
1761572590000|2025-10-27 13:43:10|22937.8|22925.8|22875.1|22855.1|22937.8|22925.8|22865|22853|73
1761572600000|2025-10-27 13:43:20|22874|22854|22884.6|22872.6|22900|22888|22869.8|22854|87
1761572610000|2025-10-27 13:43:30|22886.9|22874.9|22859.6|22847.6|22886.9|22874.9|22829.4|22817.4|128
1761572620000|2025-10-27 13:43:40|22860.9|22848.9|22854.2|22842.2|22863.1|22850.6|22852.3|22838.2|33
1761572630000|2025-10-27 13:43:50|22852.1|22840.1|22855.7|22843.7|22859.6|22847.6|22850.7|22838.7|49
1761572640000|2025-10-27 13:44:00|22856.2|22844.2|22835.3|22823.3|22856.2|22844.2|22834.6|22822.6|40
1761572650000|2025-10-27 13:44:10|22833.9|22821.9|22830.3|22818.3|22833.9|22821.9|22814.8|22798.8|33
1761572660000|2025-10-27 13:44:20|22832.8|22820.8|22804.2|22792.2|22839.7|22825.8|22803.4|22791.4|46
1761572670000|2025-10-27 13:44:30|22804.8|22792.8|22804.6|22792.6|22813.6|22798.3|22804.2|22792.2|35
1761572680000|2025-10-27 13:44:40|22805.3|22793.3|22811.9|22799.9|22841.8|22826.5|22805.3|22792.4|65
1761572690000|2025-10-27 13:44:50|22814.4|22802.4|22838.5|22826.5|22842.8|22830.8|22811.3|22791.3|25
1761572700000|2025-10-27 13:45:00|22835.1|22823.1|22829.1|22817.1|22840.7|22823.1|22813|22797.7|57
1761572710000|2025-10-27 13:45:10|22828.5|22816.5|22812|22792|22830.2|22817.9|22811.4|22791.4|67
1761572720000|2025-10-27 13:45:20|22808.1|22796.1|22801.9|22789.9|22812.5|22798.8|22777.5|22765.5|53
1761572730000|2025-10-27 13:45:30|22802.6|22790.6|22832|22812|22832|22813.7|22783.7|22769|62
1761572740000|2025-10-27 13:45:40|22830.7|22818.7|22814|22802|22844.5|22829.9|22814|22798|55
1761572750000|2025-10-27 13:45:50|22812.7|22800.7|22829|22817|22848.1|22833.9|22812.7|22798.7|37
1761572760000|2025-10-27 13:46:00|22833.7|22813.7|22838.7|22818.7|22838.7|22824.5|22818.8|22806.8|75
1761572770000|2025-10-27 13:46:10|22841.9|22821.9|22827.7|22815.7|22849|22837|22827.7|22815.7|37
1761572780000|2025-10-27 13:46:20|22827.2|22815.2|22847.9|22835.9|22847.9|22835.9|22825|22813|67
1761572790000|2025-10-27 13:46:30|22849.7|22837.7|22819.5|22807.5|22849.7|22837.7|22816.8|22804.8|18
1761572800000|2025-10-27 13:46:40|22820|22808|22812.9|22800.9|22832.4|22820.4|22810.8|22795.5|34
1761572810000|2025-10-27 13:46:50|22818.5|22806.5|22851.8|22839.8|22853.3|22839.8|22818.5|22806.5|61
1761572820000|2025-10-27 13:47:00|22851.3|22839.3|22845.7|22825.7|22866.9|22851.6|22844.2|22825.7|27
1761572830000|2025-10-27 13:47:10|22834.2|22822.2|22807.4|22795.4|22837.5|22823.4|22807.4|22795.4|16
1761572840000|2025-10-27 13:47:20|22805.2|22793.2|22819.6|22799.6|22819.6|22799.6|22801.7|22789.7|14
1761572850000|2025-10-27 13:47:30|22820.1|22800.1|22820.4|22808.4|22820.4|22808.4|22802.9|22788.7|32
1761572860000|2025-10-27 13:47:40|22821.1|22809.1|22808.6|22796.6|22823.1|22811.1|22803.5|22789.4|41
1761572870000|2025-10-27 13:47:50|22807.9|22795.9|22803.1|22791.1|22819|22803.7|22803.1|22791.1|18
1761572880000|2025-10-27 13:48:00|22803.8|22791.8|22820.1|22800.1|22825.3|22810|22802.9|22786.4|93
1761572890000|2025-10-27 13:48:10|22819.4|22799.4|22811.8|22799.8|22823.1|22811.1|22811.8|22798|21
1761572900000|2025-10-27 13:48:20|22813.1|22801.1|22810|22798|22813.3|22801.1|22802.2|22790.2|41
1761572910000|2025-10-27 13:48:30|22810.7|22798.7|22801.5|22789.5|22811.3|22799.3|22794|22777.3|26
1761572920000|2025-10-27 13:48:40|22802.2|22790.2|22798.6|22778.6|22802.2|22790.2|22790.1|22776.1|30
1761572930000|2025-10-27 13:48:50|22795.3|22783.3|22792.9|22780.9|22797.6|22785.6|22789.6|22777.6|24
1761572940000|2025-10-27 13:49:00|22794.6|22782.6|22793.5|22781.5|22802.1|22790.1|22793.5|22781.5|44
1761572950000|2025-10-27 13:49:10|22794|22782|22798.8|22786.8|22807.1|22795.1|22794|22782|16
1761572960000|2025-10-27 13:49:20|22797.8|22785.8|22800.4|22788.4|22803.5|22791.5|22796|22784|21
1761572970000|2025-10-27 13:49:30|22799.7|22787.7|22823.9|22811.9|22831.8|22819.8|22799.7|22787.7|17
1761572980000|2025-10-27 13:49:40|22827.2|22807.2|22819.5|22807.5|22827.2|22812.5|22819.5|22806.7|10
1761572990000|2025-10-27 13:49:50|22818.2|22806.2|22815.2|22803.2|22823.9|22811.9|22815.2|22803.2|26
1761573000000|2025-10-27 13:50:00|22815.7|22803.7|22826.8|22814.8|22826.8|22814.8|22809.7|22797.7|20
1761573010000|2025-10-27 13:50:10|22827.4|22815.4|22833.2|22813.2|22833.2|22820.2|22823.6|22811.6|19
1761573020000|2025-10-27 13:50:20|22833.7|22813.7|22817.2|22805.2|22833.7|22816.5|22812.2|22800.2|22
1761573030000|2025-10-27 13:50:30|22817.8|22805.8|22811.1|22799.1|22818.5|22806.5|22811.1|22798|17
1761573040000|2025-10-27 13:50:40|22811.7|22799.7|22807.9|22795.9|22818.6|22806.6|22807.9|22795.9|11
1761573050000|2025-10-27 13:50:50|22807.2|22795.2|22798.5|22786.5|22807.2|22795.2|22796.1|22784.1|10
1761573060000|2025-10-27 13:51:00|22797.9|22785.9|22783.7|22771.7|22799.7|22787.7|22783.7|22771.7|40
1761573070000|2025-10-27 13:51:10|22784.4|22772.4|22776.2|22764.2|22784.4|22772.4|22773.5|22761.5|18
1761573080000|2025-10-27 13:51:20|22776.7|22764.7|22775.6|22763.6|22776.9|22764.9|22775.6|22763.6|3
1761573090000|2025-10-27 13:51:30|22774.9|22762.9|22769.1|22757.1|22780.5|22768.5|22769.1|22754.5|28
1761573100000|2025-10-27 13:51:40|22766.3|22754.3|22777.3|22765.3|22777.3|22765.3|22761|22749|40
1761573110000|2025-10-27 13:51:50|22776|22764|22766.2|22754.2|22781.3|22766.5|22766.2|22753.4|6
1761573120000|2025-10-27 13:52:00|22769.2|22757.2|22773.1|22761.1|22775.6|22763.6|22761|22749|62
1761573130000|2025-10-27 13:52:10|22772.6|22760.6|22765.1|22753.1|22772.6|22760.6|22764.4|22752.4|10
1761573140000|2025-10-27 13:52:20|22764.5|22752.5|22767.6|22755.6|22775.2|22763.2|22764.5|22751.7|13
1761573150000|2025-10-27 13:52:30|22768.1|22756.1|22772.4|22760.4|22774.4|22762.4|22767.4|22752.3|11
1761573160000|2025-10-27 13:52:40|22771.9|22759.9|22775.1|22763.1|22779.4|22767.4|22769.8|22757.8|42
1761573170000|2025-10-27 13:52:50|22774.4|22762.4|22773.1|22761.1|22774.4|22762.4|22772.4|22760.4|1
1761573180000|2025-10-27 13:53:00|22771.9|22759.9|22795.6|22783.6|22798.3|22786.3|22771.9|22759.9|15
1761573190000|2025-10-27 13:53:10|22795.1|22783.1|22795.8|22783.8|22796.5|22784.5|22795.1|22783.1|6
1761573200000|2025-10-27 13:53:20|22796.5|22784.5|22763.3|22751.3|22797.9|22785.9|22762.9|22750.9|25
1761573210000|2025-10-27 13:53:30|22764|22752|22764.7|22752.7|22764.7|22752.7|22764|22752|15
1761573220000|2025-10-27 13:53:40|22766.7|22754.7|22765.4|22753.4|22767.4|22755.4|22765.4|22753.4|12
1761573230000|2025-10-27 13:53:50|22766.1|22754.1|22759.5|22747.5|22766.1|22754.1|22759.5|22747.5|13
1761573240000|2025-10-27 13:54:00|22760.2|22748.2|22764.5|22752.5|22765.1|22753.1|22760.2|22748.2|21
1761573250000|2025-10-27 13:54:10|22760.8|22748.8|22764.5|22752.5|22765.1|22753.1|22760.2|22748.2|10
1761573260000|2025-10-27 13:54:20|22765.8|22753.8|22766.5|22754.5|22766.5|22754.5|22765.8|22753.8|4
1761573270000|2025-10-27 13:54:30|22765.8|22753.8|22773.4|22761.4|22775.2|22763.2|22765.8|22751.2|105
1761573280000|2025-10-27 13:54:40|22774|22762|22768.4|22756.4|22775.2|22763.2|22768.4|22756.4|29
1761573290000|2025-10-27 13:54:50|22764.9|22752.9|22760.3|22740.3|22767.9|22755.9|22751.7|22739.7|36
1761573300000|2025-10-27 13:55:00|22755.1|22743.1|22722.4|22710.4|22759.8|22743.1|22722.4|22710.4|37
1761573310000|2025-10-27 13:55:10|22722.9|22710.9|22723.8|22711.8|22723.8|22711.8|22716.7|22704.7|22
1761573320000|2025-10-27 13:55:20|22725.2|22713.2|22722.9|22710.9|22725.6|22713.6|22715.4|22700.1|21
1761573330000|2025-10-27 13:55:30|22723.6|22711.6|22737.2|22725.2|22740.2|22728.2|22723.4|22711.4|46
1761573340000|2025-10-27 13:55:40|22738.8|22726.8|22735.9|22723.9|22742|22730|22732.7|22720.7|9
1761573350000|2025-10-27 13:55:50|22736.5|22724.5|22747.3|22727.3|22747.3|22727.3|22727.2|22715.2|18
1761573360000|2025-10-27 13:56:00|22750.9|22738.9|22760.9|22748.9|22760.9|22748.9|22749|22737|13
1761573370000|2025-10-27 13:56:10|22755.9|22743.9|22767|22755|22767|22755|22755.9|22743.9|3
1761573380000|2025-10-27 13:56:20|22766.5|22754.5|22773.4|22761.4|22774.7|22762.7|22765.9|22753.9|107
1761573390000|2025-10-27 13:56:30|22774|22762|22774.7|22762.7|22777.9|22765.9|22771.6|22759.6|21
1761573400000|2025-10-27 13:56:40|22775.9|22763.9|22792.9|22780.9|22792.9|22780.9|22775.9|22763.9|20
1761573410000|2025-10-27 13:56:50|22793.4|22781.4|22795.9|22783.9|22795.9|22783.9|22792.9|22775.1|7
1761573420000|2025-10-27 13:57:00|22795.4|22783.4|22784.1|22772.1|22795.4|22783.4|22784|22772|10
1761573430000|2025-10-27 13:57:10|22780.4|22768.4|22764.1|22752.1|22780.4|22768.4|22762.2|22750.2|15
1761573440000|2025-10-27 13:57:20|22764.7|22752.7|22762.7|22750.7|22765.4|22753.4|22761.6|22749.6|8
1761573450000|2025-10-27 13:57:30|22762.2|22750.2|22762.4|22750.4|22764.7|22752.7|22762.2|22750.2|8
1761573460000|2025-10-27 13:57:40|22762.3|22750.3|22758.1|22746.1|22762.3|22750.3|22758.1|22746.1|2
1761573470000|2025-10-27 13:57:50|22775.8|22755.8|22778.3|22758.3|22778.3|22761.1|22770.6|22755.8|4
1761573480000|2025-10-27 13:58:00|22775.6|22763.6|22782.5|22770.5|22782.5|22770.5|22775.6|22763.6|6
1761573490000|2025-10-27 13:58:10|22780.7|22768.7|22784.8|22772.8|22790.6|22778.6|22780.7|22768.7|10
1761573500000|2025-10-27 13:58:20|22784.3|22772.3|22789.3|22777.3|22790|22778|22784.3|22772.3|13
1761573510000|2025-10-27 13:58:30|22788.6|22776.6|22781.1|22769.1|22788.6|22776.6|22778.9|22760.4|14
1761573520000|2025-10-27 13:58:40|22780.6|22768.6|22800.6|22788.6|22801.3|22789.3|22780.6|22768.6|29
1761573530000|2025-10-27 13:58:50|22803.9|22791.9|22825|22813|22830.2|22818.2|22803.9|22791.9|28
1761573540000|2025-10-27 13:59:00|22825.6|22813.6|22826.8|22814.8|22828.2|22816.2|22822.5|22810.5|14
1761573550000|2025-10-27 13:59:10|22826.3|22814.3|22821.8|22809.8|22827.3|22815.3|22818.8|22806.8|15
1761573560000|2025-10-27 13:59:20|22821.3|22809.3|22827.3|22815.3|22827.3|22815.3|22821.3|22809.3|18
1761573570000|2025-10-27 13:59:30|22826.8|22814.8|22836.8|22824.8|22838.6|22826.6|22826.8|22814.8|31
1761573580000|2025-10-27 13:59:40|22834.8|22822.8|22822.3|22802.3|22834.8|22822.8|22821.2|22801.2|17
1761573590000|2025-10-27 13:59:50|22817.7|22805.7|22806.5|22794.5|22817.7|22805.7|22806.5|22794.5|20
1761573600000|2025-10-27 14:00:00|22800.2|22788.2|22799.1|22787.1|22800.2|22788.2|22777|22765|50
1761573610000|2025-10-27 14:00:10|22799.7|22787.7|22786.5|22774.5|22800.4|22788.4|22785.4|22773.4|5
1761573620000|2025-10-27 14:00:20|22787.2|22775.2|22801.1|22789.1|22801.1|22789.1|22786.6|22774.6|17
1761573630000|2025-10-27 14:00:30|22806.5|22786.5|22777|22765|22810.4|22798.4|22777|22765|45
1761573640000|2025-10-27 14:00:40|22777.7|22765.7|22777.8|22765.8|22782.5|22770.5|22777|22765|19
1761573650000|2025-10-27 14:00:50|22777.3|22765.3|22771.6|22759.6|22780.3|22768.3|22771.6|22759.6|5
1761573660000|2025-10-27 14:01:00|22769.2|22757.2|22764.8|22752.8|22769.2|22757.2|22763.7|22751.7|32
1761573670000|2025-10-27 14:01:10|22762.6|22750.6|22752.9|22740.9|22762.6|22750.6|22750.5|22738.5|27
1761573680000|2025-10-27 14:01:20|22754|22742|22749|22737|22754|22742|22747.8|22735.8|16
1761573690000|2025-10-27 14:01:30|22746.3|22734.3|22741|22729|22746.3|22734.3|22741|22729|27
1761573700000|2025-10-27 14:01:40|22740.3|22728.3|22738.5|22726.5|22741|22729|22738.5|22726.5|21
1761573710000|2025-10-27 14:01:50|22731.5|22719.5|22724.7|22712.7|22732.8|22720.8|22724.7|22712.7|6
1761573720000|2025-10-27 14:02:00|22726.8|22714.8|22722.4|22710.4|22726.8|22714.8|22722.4|22710.4|24
1761573730000|2025-10-27 14:02:10|22723.1|22711.1|22720.6|22708.6|22723.6|22711.6|22720.6|22708.6|15
1761573740000|2025-10-27 14:02:20|22718.8|22706.8|22688.6|22676.6|22718.8|22706.8|22688.6|22676.6|46
1761573750000|2025-10-27 14:02:30|22689.9|22677.9|22697|22685|22701.3|22689.3|22689.2|22677.2|11
1761573760000|2025-10-27 14:02:40|22696.4|22684.4|22683.2|22671.2|22696.4|22684.4|22683.2|22671.2|66
1761573770000|2025-10-27 14:02:50|22682.6|22670.6|22666.9|22654.9|22683.9|22671.9|22666.2|22654.2|61
1761573780000|2025-10-27 14:03:00|22676.1|22664.1|22664.6|22652.6|22685.4|22673.4|22664.1|22650.6|47
1761573790000|2025-10-27 14:03:10|22662.7|22650.7|22646.3|22634.3|22662.7|22650.7|22642.8|22629.4|37
1761573800000|2025-10-27 14:03:20|22646.8|22634.8|22642.9|22630.9|22647.2|22635.2|22629.5|22617.5|58
1761573810000|2025-10-27 14:03:30|22626.7|22614.7|22650|22638|22650|22638|22626.7|22614.7|119
1761573820000|2025-10-27 14:03:40|22649.5|22637.5|22638.6|22626.6|22652.2|22640.2|22638.1|22626.1|26
1761573830000|2025-10-27 14:03:50|22635.3|22623.3|22648.3|22636.3|22655.3|22643.3|22635.3|22623.3|126
1761573840000|2025-10-27 14:04:00|22647.8|22635.8|22659.2|22647.2|22677.5|22665.5|22647.8|22635.8|21
1761573850000|2025-10-27 14:04:10|22662.4|22650.4|22661.9|22641.9|22665.1|22650.4|22657.9|22641.9|10
1761573860000|2025-10-27 14:04:20|22660.8|22640.8|22654.5|22642.5|22660.8|22643|22654.5|22639.7|4
1761573870000|2025-10-27 14:04:30|22651.4|22639.4|22651.4|22639.4|22652|22640|22651.4|22639.4|12
1761573880000|2025-10-27 14:04:40|22650.9|22638.9|22660.8|22640.8|22660.8|22640.8|22646.3|22634.3|8
1761573890000|2025-10-27 14:04:50|22660.3|22640.3|22660.7|22648.7|22664.5|22652.5|22655.6|22640.3|14
1761573900000|2025-10-27 14:05:00|22659.5|22647.5|22621.8|22609.8|22659.5|22647.5|22620.3|22608.3|42
1761573910000|2025-10-27 14:05:10|22625|22613|22623.5|22611.5|22632.5|22619|22622.5|22610.5|11
1761573920000|2025-10-27 14:05:20|22619|22599|22608.9|22596.9|22622.7|22608|22603.9|22588.8|31
1761573930000|2025-10-27 14:05:30|22608.2|22596.2|22604.8|22592.8|22615.7|22603.7|22604.8|22590.1|32
1761573940000|2025-10-27 14:05:40|22604.3|22592.3|22606.4|22594.4|22610.5|22598.5|22599.4|22586.5|16
1761573950000|2025-10-27 14:05:50|22594.4|22582.4|22589.1|22569.1|22595|22583|22578.7|22566.7|31
1761573960000|2025-10-27 14:06:00|22583.7|22571.7|22575.7|22563.7|22591.4|22579.4|22575.1|22563.1|33
1761573970000|2025-10-27 14:06:10|22576.2|22564.2|22590.3|22578.3|22591.5|22579.5|22568.9|22556.9|24
1761573980000|2025-10-27 14:06:20|22591|22579|22589.6|22577.6|22600.8|22588.8|22589|22575.5|28
1761573990000|2025-10-27 14:06:30|22589|22577|22591.5|22579.5|22593.9|22581.9|22588.3|22576.3|4
1761574000000|2025-10-27 14:06:40|22592.2|22580.2|22584|22572|22603.9|22591.9|22581.5|22565|74
1761574010000|2025-10-27 14:06:50|22583.3|22571.3|22540.6|22528.6|22583.3|22571.3|22539.3|22527.3|16
1761574020000|2025-10-27 14:07:00|22541.1|22529.1|22525.8|22513.8|22543.1|22531.1|22506.6|22491.7|86
1761574030000|2025-10-27 14:07:10|22526.5|22514.5|22530|22518|22564|22548.7|22500|22488|63
1761574040000|2025-10-27 14:07:20|22530.6|22518.6|22557.5|22545.5|22560.3|22547.1|22530.6|22518.6|18
1761574050000|2025-10-27 14:07:30|22556.8|22544.8|22564.9|22552.9|22565.3|22552.9|22553.3|22541.3|20
1761574060000|2025-10-27 14:07:40|22561.5|22549.5|22553.2|22533.2|22562.9|22550.9|22532|22519.6|42
1761574070000|2025-10-27 14:07:50|22552.6|22532.6|22550.6|22538.6|22554.4|22538.6|22542.5|22529.9|14
1761574080000|2025-10-27 14:08:00|22550|22538|22547.8|22535.8|22551.1|22539.1|22512.8|22500.8|32
1761574090000|2025-10-27 14:08:10|22553.7|22533.7|22558.1|22546.1|22570.5|22555.8|22550.8|22533.7|18
1761574100000|2025-10-27 14:08:20|22555.3|22543.3|22520|22500|22555.3|22543.3|22516.8|22496.8|62
1761574110000|2025-10-27 14:08:30|22520.5|22500.5|22541.9|22529.9|22547.7|22535.2|22520.5|22500.5|23
1761574120000|2025-10-27 14:08:40|22542.4|22530.4|22545.7|22533.7|22546.9|22534.9|22542.4|22530.4|25
1761574130000|2025-10-27 14:08:50|22546.2|22534.2|22545.1|22533.1|22546.2|22534.2|22541.2|22529.2|39
1761574140000|2025-10-27 14:09:00|22548.3|22536.3|22553.2|22541.2|22553.9|22541.9|22548.3|22536.3|22
1761574150000|2025-10-27 14:09:10|22552.6|22540.6|22536.2|22524.2|22553.9|22541.9|22534.9|22522.9|34
1761574160000|2025-10-27 14:09:20|22542.7|22522.7|22535.1|22523.1|22542.7|22529.4|22532.6|22514.8|55
1761574170000|2025-10-27 14:09:30|22534.4|22522.4|22541.5|22529.5|22543.6|22530.1|22534.4|22522.4|5
1761574180000|2025-10-27 14:09:40|22543.3|22531.3|22550.3|22538.3|22550.3|22538.3|22541.5|22529.5|76
1761574190000|2025-10-27 14:09:50|22551|22539|22549.6|22537.6|22551|22539|22548.5|22536.5|8
1761574200000|2025-10-27 14:10:00|22548.5|22536.5|22541.3|22529.3|22550.3|22538.3|22541.3|22529.3|47
1761574210000|2025-10-27 14:10:10|22542|22530|22538.8|22526.8|22542.5|22530.5|22532.5|22520.5|45
1761574220000|2025-10-27 14:10:20|22541.3|22529.3|22543.8|22531.8|22543.8|22531.8|22538.2|22526.2|19
1761574230000|2025-10-27 14:10:30|22543.1|22531.1|22549.3|22537.3|22550.6|22538.6|22542.4|22530.4|7
1761574240000|2025-10-27 14:10:40|22551.1|22539.1|22597.9|22585.9|22600.4|22587.1|22550.6|22538.6|72
1761574250000|2025-10-27 14:10:50|22603.2|22591.2|22613.9|22601.9|22613.9|22601.9|22602.7|22590.7|19
1761574260000|2025-10-27 14:11:00|22612.5|22600.5|22600|22588|22612.5|22600.5|22586.4|22574.4|47
1761574270000|2025-10-27 14:11:10|22599.3|22587.3|22585.7|22573.7|22602.6|22587.5|22585.7|22573.7|40
1761574280000|2025-10-27 14:11:20|22584.3|22572.3|22573.2|22561.2|22588.5|22574.3|22570.7|22555.4|34
1761574290000|2025-10-27 14:11:30|22571.7|22551.7|22576.4|22564.4|22587.7|22575.7|22562.5|22547.8|30
1761574300000|2025-10-27 14:11:40|22575.9|22563.9|22572.9|22560.9|22585.2|22573.2|22570.7|22558.7|34
1761574310000|2025-10-27 14:11:50|22571.8|22559.8|22571.1|22559.1|22571.8|22559.8|22565.4|22553.4|13
1761574320000|2025-10-27 14:12:00|22589.8|22577.8|22591.6|22579.6|22592.5|22580.5|22583.2|22571.2|15
1761574330000|2025-10-27 14:12:10|22591.1|22579.1|22579.8|22567.8|22593|22581|22579.8|22567.8|15
1761574340000|2025-10-27 14:12:20|22581.1|22569.1|22584.8|22572.8|22584.9|22572.9|22580.4|22568.4|13
1761574350000|2025-10-27 14:12:30|22586.1|22574.1|22582.5|22570.5|22590|22578|22579.3|22567.3|16
1761574360000|2025-10-27 14:12:40|22583|22571|22579.3|22567.3|22586.3|22571.7|22579.3|22565.2|21
1761574370000|2025-10-27 14:12:50|22590.5|22578.5|22613.9|22601.9|22615.1|22603.1|22590.1|22578.1|65
1761574380000|2025-10-27 14:13:00|22613.3|22601.3|22624.6|22612.6|22626.4|22614.4|22613.3|22601.3|12
1761574390000|2025-10-27 14:13:10|22620.7|22608.7|22624.6|22612.6|22625.7|22613.7|22618.9|22606.9|23
1761574400000|2025-10-27 14:13:20|22628.2|22616.2|22626.5|22614.5|22628.2|22616.2|22624.2|22612.2|11
1761574410000|2025-10-27 14:13:30|22625.8|22613.8|22626.5|22614.5|22627.1|22615.1|22625.3|22613.3|6
1761574420000|2025-10-27 14:13:40|22628.2|22616.2|22633.5|22621.5|22634.9|22622.9|22628.2|22616.2|23
1761574430000|2025-10-27 14:13:50|22632.9|22620.9|22631|22619|22632.9|22620.9|22631|22619|5
1761574440000|2025-10-27 14:14:00|22626.7|22614.7|22625.1|22613.1|22642.9|22630.9|22625.1|22613.1|132
1761574450000|2025-10-27 14:14:10|22623.9|22611.9|22626.5|22614.5|22630.3|22618.3|22623.9|22611.9|52
1761574460000|2025-10-27 14:14:20|22627.1|22615.1|22633.3|22621.3|22641.4|22629.4|22627.1|22615.1|12
1761574470000|2025-10-27 14:14:30|22632.8|22620.8|22629.6|22617.6|22632.8|22620.8|22629.4|22617.4|41
1761574480000|2025-10-27 14:14:40|22630.1|22618.1|22628.9|22616.9|22632.2|22620.2|22628.3|22616.3|29
1761574490000|2025-10-27 14:14:50|22625.8|22613.8|22635.8|22623.8|22635.8|22623.8|22624|22612|40
1761574500000|2025-10-27 14:15:00|22636|22624|22628.8|22616.8|22636.3|22624.3|22628.8|22616.8|29
1761574510000|2025-10-27 14:15:10|22629.9|22617.9|22624.9|22612.9|22632.4|22620.4|22624.9|22612.9|12
1761574520000|2025-10-27 14:15:20|22624.3|22612.3|22628.1|22616.1|22628.1|22616.1|22624.3|22612.3|9
1761574530000|2025-10-27 14:15:30|22628.8|22616.8|22627.4|22615.4|22628.8|22616.8|22627.4|22615.4|11
1761574540000|2025-10-27 14:15:40|22626.7|22614.7|22648.6|22636.6|22648.6|22636.6|22622.4|22610.4|12
1761574550000|2025-10-27 14:15:50|22648.1|22636.1|22650.7|22638.7|22653|22641|22648.1|22636.1|45
1761574560000|2025-10-27 14:16:00|22648.2|22636.2|22641.6|22629.6|22650.9|22637.4|22640.7|22628.7|15
1761574570000|2025-10-27 14:16:10|22641.1|22629.1|22638.6|22626.6|22641.1|22629.1|22638.6|22626.6|20
1761574580000|2025-10-27 14:16:20|22637.9|22625.9|22652.6|22632.6|22652.6|22637.3|22635.4|22623.4|16
1761574590000|2025-10-27 14:16:30|22652|22632|22647.9|22635.9|22652.6|22636.6|22646.8|22632|3
1761574600000|2025-10-27 14:16:40|22648.6|22636.6|22645.8|22633.8|22648.6|22636.6|22645.2|22633.2|16
1761574610000|2025-10-27 14:16:50|22639|22627|22637.7|22625.7|22639|22627|22637.7|22625.7|13
1761574620000|2025-10-27 14:17:00|22637.2|22625.2|22637.5|22625.5|22639.5|22627.5|22636.5|22624.5|12
1761574630000|2025-10-27 14:17:10|22637|22625|22638.3|22626.3|22638.8|22626.8|22636.3|22624.3|4
1761574640000|2025-10-27 14:17:20|22637.7|22625.7|22630|22618|22637.7|22625.7|22629.3|22617.3|4
1761574650000|2025-10-27 14:17:30|22625|22613|22623.5|22611.5|22626.1|22614.1|22623.5|22611.5|13
1761574660000|2025-10-27 14:17:40|22622.4|22610.4|22590.4|22578.4|22622.9|22610.9|22588.1|22576.1|35
1761574670000|2025-10-27 14:17:50|22589.9|22577.9|22598.6|22586.6|22598.6|22586.6|22588.8|22576.8|14
1761574680000|2025-10-27 14:18:00|22604.3|22592.3|22608.1|22596.1|22608.1|22596.1|22604.3|22592.3|6
1761574690000|2025-10-27 14:18:10|22607.5|22595.5|22612.4|22600.4|22612.4|22600.4|22607|22595|7
1761574700000|2025-10-27 14:18:20|22612.9|22600.9|22608.6|22596.6|22612.9|22600.9|22608.5|22596.5|16
1761574710000|2025-10-27 14:18:30|22607.2|22595.2|22593.9|22581.9|22607.2|22595.2|22589.7|22575|24
1761574720000|2025-10-27 14:18:40|22593.3|22581.3|22591.4|22579.4|22593.3|22581.3|22590.8|22578.8|2
1761574730000|2025-10-27 14:18:50|22590.7|22578.7|22610.4|22598.4|22610.4|22598.4|22590.1|22578.1|56
1761574740000|2025-10-27 14:19:00|22609.7|22597.7|22612.8|22600.8|22614.2|22602.2|22609.7|22597.7|16
1761574750000|2025-10-27 14:19:10|22612.2|22600.2|22623.9|22611.9|22625.3|22613.3|22612.2|22600.2|24
1761574760000|2025-10-27 14:19:20|22622.8|22610.8|22622.2|22610.2|22624|22612|22622.2|22610.2|5
1761574770000|2025-10-27 14:19:30|22621.5|22609.5|22617.1|22605.1|22621.5|22609.5|22614|22602|12
1761574780000|2025-10-27 14:19:40|22616.4|22604.4|22615.8|22603.8|22616.4|22604.4|22615.8|22603.8|0
1761574790000|2025-10-27 14:19:50|22615.3|22603.3|22610.8|22598.8|22615.3|22603.3|22610.3|22598.3|4
1761574800000|2025-10-27 14:20:00|22611.4|22599.4|22593.7|22581.7|22613.9|22601.9|22593|22581|12
1761574810000|2025-10-27 14:20:10|22594.4|22582.4|22601.7|22589.7|22602.4|22590.4|22594.4|22582.4|10
1761574820000|2025-10-27 14:20:20|22603|22591|22606.7|22594.7|22606.7|22594.7|22601.7|22589.7|13
1761574830000|2025-10-27 14:20:30|22608.4|22596.4|22610.5|22598.5|22614.2|22602.2|22608.4|22596.4|11
1761574840000|2025-10-27 14:20:40|22609.1|22597.1|22606.9|22594.9|22609.1|22597.1|22605.5|22593.5|2
1761574850000|2025-10-27 14:20:50|22607.4|22595.4|22621.7|22609.7|22621.7|22609.7|22607.4|22595.4|4
1761574860000|2025-10-27 14:21:00|22631|22619|22644.2|22632.2|22644.8|22632.8|22631|22619|18
1761574870000|2025-10-27 14:21:10|22644.9|22632.9|22644.8|22632.8|22645.6|22633.6|22643.7|22631.7|13
1761574880000|2025-10-27 14:21:20|22650.9|22638.9|22656|22644|22656.9|22644.9|22650.9|22638.9|17
1761574890000|2025-10-27 14:21:30|22655.5|22643.5|22649.6|22637.6|22655.5|22643.5|22649.1|22637.1|15
1761574900000|2025-10-27 14:21:40|22647.8|22635.8|22655.9|22643.9|22656|22644|22647.3|22635.3|12
1761574910000|2025-10-27 14:21:50|22652.7|22640.7|22650.2|22638.2|22653.4|22641.4|22650.2|22638.2|3
1761574920000|2025-10-27 14:22:00|22648.9|22636.9|22666.6|22654.6|22666.6|22654.6|22648.4|22636.4|7
1761574930000|2025-10-27 14:22:10|22666|22654|22677.3|22665.3|22677.3|22665.3|22662.1|22650.1|29
1761574940000|2025-10-27 14:22:20|22678|22666|22691|22679|22700|22687.1|22673.4|22661.4|29
1761574950000|2025-10-27 14:22:30|22690.5|22678.5|22700.9|22688.9|22700.9|22688.9|22687.3|22675.3|19
1761574960000|2025-10-27 14:22:40|22705.2|22693.2|22712.1|22700.1|22716.6|22704.6|22705.2|22693.2|53
1761574970000|2025-10-27 14:22:50|22711.4|22699.4|22714.6|22702.6|22714.6|22702.6|22710.9|22698.9|27
1761574980000|2025-10-27 14:23:00|22716|22704|22718.4|22706.4|22718.9|22706.9|22716|22704|13
1761574990000|2025-10-27 14:23:10|22715.2|22703.2|22715.2|22703.2|22717.1|22705.1|22712.7|22700.7|25
1761575000000|2025-10-27 14:23:20|22717.7|22705.7|22717.3|22705.3|22720.2|22708.2|22714.8|22702.8|59
1761575010000|2025-10-27 14:23:30|22718|22706|22717.5|22705.5|22727|22714.4|22715|22703|20
1761575020000|2025-10-27 14:23:40|22716.8|22704.8|22707.5|22695.5|22721.2|22709.2|22707.5|22695.5|27
1761575030000|2025-10-27 14:23:50|22707|22695|22687.9|22667.9|22707|22695|22681.2|22667.9|30
1761575040000|2025-10-27 14:24:00|22682.7|22670.7|22705.2|22693.2|22705.2|22693.2|22682.7|22667.9|17
1761575050000|2025-10-27 14:24:10|22704.3|22692.3|22716.2|22704.2|22717.5|22705.5|22704.3|22692.3|9
1761575060000|2025-10-27 14:24:20|22717|22705|22711.1|22699.1|22721.2|22709.2|22711.1|22699.1|22
1761575070000|2025-10-27 14:24:30|22708|22696|22711.2|22699.2|22711.2|22699.2|22706.1|22694.1|9
1761575080000|2025-10-27 14:24:40|22709.3|22697.3|22709.3|22697.3|22709.3|22697.3|22706.8|22694.8|8
1761575090000|2025-10-27 14:24:50|22714.3|22702.3|22716.2|22704.2|22726.9|22714.9|22714.3|22702.3|14
1761575100000|2025-10-27 14:25:00|22715.7|22703.7|22714.4|22702.4|22724.3|22711.4|22712.8|22700.8|22
1761575110000|2025-10-27 14:25:10|22713.2|22701.2|22729.1|22717.1|22729.1|22717.1|22713.2|22701.2|12
1761575120000|2025-10-27 14:25:20|22729.6|22717.6|22751.3|22739.3|22751.3|22739.3|22729.6|22716.8|25
1761575130000|2025-10-27 14:25:30|22750.1|22738.1|22741.3|22729.3|22750.8|22738.8|22741.3|22729.3|35
1761575140000|2025-10-27 14:25:40|22740.6|22728.6|22746.9|22734.9|22746.9|22734.9|22731.2|22719.2|12
1761575150000|2025-10-27 14:25:50|22746.3|22734.3|22742.6|22730.6|22749|22737|22742.6|22730.6|86
1761575160000|2025-10-27 14:26:00|22743.3|22731.3|22741.3|22729.3|22743.8|22731.8|22741.3|22729.3|35
1761575170000|2025-10-27 14:26:10|22741.9|22729.9|22747|22735|22748.1|22736.1|22741.9|22729.9|37
1761575180000|2025-10-27 14:26:20|22747.7|22735.7|22747.2|22735.2|22749.2|22737.2|22746.7|22734.7|6
1761575190000|2025-10-27 14:26:30|22741.7|22729.7|22720.1|22708.1|22741.7|22729.7|22720.1|22708.1|11
1761575200000|2025-10-27 14:26:40|22720.8|22708.8|22728.7|22716.7|22728.7|22716.7|22720.8|22708.8|12
1761575210000|2025-10-27 14:26:50|22729.2|22717.2|22710.6|22698.6|22729.5|22717.2|22708.8|22695.9|13
1761575220000|2025-10-27 14:27:00|22710.1|22698.1|22701.7|22689.7|22712.6|22700.6|22701.7|22688.9|23
1761575230000|2025-10-27 14:27:10|22701|22689|22699.9|22687.9|22701.7|22689.7|22696.9|22684.9|4
1761575240000|2025-10-27 14:27:20|22694.9|22682.9|22704.4|22692.4|22704.4|22692.4|22694.9|22677.7|17
1761575250000|2025-10-27 14:27:30|22703.7|22691.7|22702.4|22690.4|22703.7|22691.7|22702.4|22690.4|10
1761575260000|2025-10-27 14:27:40|22701.7|22689.7|22704.2|22692.2|22704.2|22692.2|22696.6|22684.6|7
1761575270000|2025-10-27 14:27:50|22704.8|22692.8|22699.8|22687.8|22704.8|22692.8|22699.1|22687.1|11
1761575280000|2025-10-27 14:28:00|22700.3|22688.3|22693.5|22681.5|22700.3|22688.3|22693.5|22681.5|10
1761575290000|2025-10-27 14:28:10|22692.8|22680.8|22696.2|22684.2|22696.2|22684.2|22691.7|22679.7|14
1761575300000|2025-10-27 14:28:20|22696.7|22684.7|22693.7|22681.7|22696.7|22684.7|22691.2|22679.2|15
1761575310000|2025-10-27 14:28:30|22691.3|22679.3|22690.9|22678.9|22692|22680|22690.8|22678.8|5
1761575320000|2025-10-27 14:28:40|22691.5|22679.5|22702.2|22690.2|22702.7|22690.7|22691.5|22679.5|13
1761575330000|2025-10-27 14:28:50|22703.3|22691.3|22716.8|22704.8|22719.3|22707.3|22703.3|22691.3|34
1761575340000|2025-10-27 14:29:00|22714.7|22702.7|22697.3|22685.3|22714.7|22702.7|22697.3|22683.1|26
1761575350000|2025-10-27 14:29:10|22697.9|22685.9|22697.9|22685.9|22697.9|22685.9|22697.2|22685.2|4
1761575360000|2025-10-27 14:29:20|22696.6|22684.6|22700.6|22688.6|22700.6|22688.6|22695.6|22683.6|10
1761575370000|2025-10-27 14:29:30|22700|22688|22690|22678|22700|22688|22690|22678|13
1761575380000|2025-10-27 14:29:40|22689.3|22677.3|22695|22683|22695.6|22683.6|22689.3|22677.3|6
1761575390000|2025-10-27 14:29:50|22696.8|22684.8|22703.1|22691.1|22703.1|22691.1|22696.8|22684.8|8
1761575400000|2025-10-27 14:30:00|22704.5|22692.5|22694.1|22682.1|22704.5|22692.5|22692.9|22680.9|18
1761575410000|2025-10-27 14:30:10|22691.6|22679.6|22694.1|22682.1|22694.1|22682.1|22690.4|22678.4|14
1761575420000|2025-10-27 14:30:20|22697.9|22685.9|22696.1|22684.1|22697.9|22685.9|22691.8|22679.8|22
1761575430000|2025-10-27 14:30:30|22695.5|22683.5|22711.8|22699.8|22712.3|22700.3|22695.5|22683.5|12
1761575440000|2025-10-27 14:30:40|22712.5|22700.5|22716.8|22704.8|22717.3|22705.3|22712.5|22700.5|10
1761575450000|2025-10-27 14:30:50|22715.7|22703.7|22700.7|22688.7|22715.7|22703.7|22700.7|22688.7|52
1761575460000|2025-10-27 14:31:00|22701.4|22689.4|22672.7|22660.7|22701.4|22689.4|22670.2|22658.2|63
1761575470000|2025-10-27 14:31:10|22673.2|22661.2|22676.3|22664.3|22676.3|22664.3|22667.5|22655.5|17
1761575480000|2025-10-27 14:31:20|22677.3|22665.3|22683.9|22671.9|22685.2|22673.2|22673.8|22661.8|17
1761575490000|2025-10-27 14:31:30|22673.2|22661.2|22671.4|22659.4|22673.2|22661.2|22671.4|22659.4|10
1761575500000|2025-10-27 14:31:40|22670.7|22658.7|22671.4|22659.4|22672|22660|22670.7|22658.7|21
1761575510000|2025-10-27 14:31:50|22665.9|22653.9|22668.1|22656.1|22668.7|22656.7|22657.3|22645.3|24
1761575520000|2025-10-27 14:32:00|22667.6|22655.6|22665.6|22653.6|22667.6|22655.6|22665.6|22653.6|9
1761575530000|2025-10-27 14:32:10|22666.2|22654.2|22667.4|22655.4|22667.4|22655.4|22665.5|22653.5|14
1761575540000|2025-10-27 14:32:20|22666.9|22654.9|22676.3|22664.3|22676.3|22664.3|22663.7|22651.7|11
1761575550000|2025-10-27 14:32:30|22674.5|22662.5|22667.9|22655.9|22674.5|22662.5|22667.2|22652.6|23
1761575560000|2025-10-27 14:32:40|22667.2|22655.2|22660.1|22640.1|22667.2|22655.2|22656|22639.6|11
1761575570000|2025-10-27 14:32:50|22660.7|22640.7|22649.7|22637.7|22660.7|22644|22649.2|22637.2|4
1761575580000|2025-10-27 14:33:00|22650.8|22638.8|22652.7|22640.7|22653.5|22641.5|22646.3|22634.3|20
1761575590000|2025-10-27 14:33:10|22651.7|22639.7|22635.2|22623.2|22651.7|22639.7|22635.1|22623.1|15
1761575600000|2025-10-27 14:33:20|22635.8|22623.8|22616|22604|22635.8|22623.8|22616|22604|25
1761575610000|2025-10-27 14:33:30|22613.5|22601.5|22599.9|22587.9|22613.5|22601.5|22599.9|22587.9|13
1761575620000|2025-10-27 14:33:40|22599.2|22587.2|22599.9|22587.9|22599.9|22587.9|22599.2|22587.2|6
1761575630000|2025-10-27 14:33:50|22598.6|22586.6|22596.7|22584.7|22598.6|22586.6|22596.7|22584.7|4
1761575640000|2025-10-27 14:34:00|22592.4|22580.4|22594.9|22582.9|22594.9|22582.9|22587.7|22575.7|29
1761575650000|2025-10-27 14:34:10|22595.9|22583.9|22597.2|22585.2|22597.2|22585.2|22595.2|22583.2|4
1761575660000|2025-10-27 14:34:20|22597.7|22585.7|22601.1|22589.1|22601.1|22589.1|22597.2|22585.2|14
1761575670000|2025-10-27 14:34:30|22600.6|22588.6|22610.1|22590.1|22610.1|22593.4|22600.6|22588.6|6
1761575680000|2025-10-27 14:34:40|22604.9|22592.9|22626.1|22614.1|22626.1|22614.1|22604.9|22592.9|15
1761575690000|2025-10-27 14:34:50|22619.2|22607.2|22620.6|22608.6|22620.6|22608.6|22619.2|22607.2|27
1761575700000|2025-10-27 14:35:00|22621.1|22609.1|22621.6|22609.6|22621.6|22609.6|22607.2|22595.2|30
1761575710000|2025-10-27 14:35:10|||||||||4
1761575720000|2025-10-27 14:35:20|22622.7|22610.7|22624.1|22612.1|22624.1|22612.1|22622.7|22610.7|8
1761575730000|2025-10-27 14:35:30|22624.7|22612.7|22626.1|22614.1|22629.9|22615.9|22624.7|22609.9|12
1761575740000|2025-10-27 14:35:40|22624.1|22612.1|22626.8|22614.8|22626.8|22614.8|22624.1|22612.1|15
1761575750000|2025-10-27 14:35:50|22627.4|22615.4|22637.2|22625.2|22643.4|22631.4|22627.4|22615.4|13
1761575760000|2025-10-27 14:36:00|22635.9|22623.9|22625.2|22613.2|22635.9|22623.9|22625.2|22613.2|13
1761575770000|2025-10-27 14:36:10|22621.7|22609.7|22621.3|22609.3|22623.7|22611.7|22621.3|22609.3|15
1761575780000|2025-10-27 14:36:20|22621.9|22609.9|22626.9|22614.9|22626.9|22614.9|22618.8|22606.8|7
1761575790000|2025-10-27 14:36:30|22626.3|22614.3|22623.4|22611.4|22626.3|22614.3|22622.7|22610.7|11
1761575800000|2025-10-27 14:36:40|22625.9|22613.9|22620.8|22608.8|22625.9|22613.9|22620.8|22608.8|19
1761575810000|2025-10-27 14:36:50|22620.1|22608.1|22616.6|22604.6|22620.2|22608.2|22615.4|22603.4|5
1761575820000|2025-10-27 14:37:00|22617.2|22605.2|22619.7|22607.7|22620.2|22608.2|22617.2|22605.2|6
1761575830000|2025-10-27 14:37:10|22620.9|22608.9|22615.8|22603.8|22620.9|22608.9|22615.8|22603.8|7
1761575840000|2025-10-27 14:37:20|22615.9|22603.9|22625.2|22613.2|22625.2|22613.2|22615.8|22603.8|16
1761575850000|2025-10-27 14:37:30|22624.7|22612.7|22623.3|22611.3|22624.7|22612.7|22623.3|22611.3|2
1761575860000|2025-10-27 14:37:40|22622.7|22610.7|22622.7|22610.7|22622.7|22610.7|22622.7|22610.7|0
1761575870000|2025-10-27 14:37:50|22607.9|22595.9|22625.5|22613.5|22625.5|22613.5|22601.3|22589.3|11
1761575880000|2025-10-27 14:38:00|22624.9|22612.9|22629.8|22617.8|22629.9|22617.9|22624.9|22612.9|9
1761575890000|2025-10-27 14:38:10|22629.2|22617.2|22626.5|22614.5|22629.8|22617.8|22625.8|22613.8|9
1761575900000|2025-10-27 14:38:20|22621.2|22609.2|22631|22619|22631|22619|22621.2|22609.2|19
1761575910000|2025-10-27 14:38:30|22632.2|22620.2|22626.7|22614.7|22634.2|22622.2|22626.7|22614.7|9
1761575920000|2025-10-27 14:38:40|22626|22614|22633.7|22621.7|22633.7|22621.7|22622.2|22607|4
1761575930000|2025-10-27 14:38:50|22633|22621|22628.5|22616.5|22633|22621|22628.5|22616.5|14
1761575940000|2025-10-27 14:39:00|22629|22617|22628.3|22616.3|22631.5|22619.5|22626.4|22614.4|17
1761575950000|2025-10-27 14:39:10|22625.1|22613.1|22622.1|22610.1|22625.1|22613.1|22621.5|22609.5|10
1761575960000|2025-10-27 14:39:20|22622.8|22610.8|22624.6|22612.6|22624.6|22612.6|22622.1|22610.1|5
1761575970000|2025-10-27 14:39:30|22631.5|22619.5|22624.1|22612.1|22631.5|22619.5|22623|22611|19
1761575980000|2025-10-27 14:39:40|22626.1|22614.1|22626.6|22614.6|22626.6|22614.6|22625.4|22613.4|3
1761575990000|2025-10-27 14:39:50|22626.1|22614.1|22626.6|22614.6|22626.6|22614.6|22626.1|22614.1|2
1761576000000|2025-10-27 14:40:00|22627.7|22615.7|22637.9|22625.9|22638.6|22626.6|22627.7|22615.7|4
1761576010000|2025-10-27 14:40:10|22637.2|22625.2|22635.9|22623.9|22637.2|22625.2|22635.9|22623.9|3
1761576020000|2025-10-27 14:40:20|||||||||1
1761576030000|2025-10-27 14:40:30|22636.1|22624.1|22632.2|22620.2|22636.1|22624.1|22632.2|22620.2|8
1761576040000|2025-10-27 14:40:40|22632.9|22620.9|22639.8|22627.8|22639.8|22627.8|22631.4|22619.4|5
1761576060000|2025-10-27 14:41:00|22644.4|22632.4|22645.1|22633.1|22645.1|22633.1|22643.9|22631.9|8
1761576070000|2025-10-27 14:41:10|22645.8|22633.8|22645.1|22633.1|22645.8|22633.8|22645.1|22633.1|2
1761576080000|2025-10-27 14:41:20|22645.7|22633.7|22646.2|22634.2|22646.2|22634.2|22645.1|22633.1|3
1761576090000|2025-10-27 14:41:30|22641.1|22629.1|22640|22628|22644.4|22632.4|22639.3|22627.3|30
1761576100000|2025-10-27 14:41:40|22639.4|22627.4|22636.9|22624.9|22639.4|22627.4|22636.9|22624.9|6
1761576110000|2025-10-27 14:41:50|22638|22626|22645|22633|22645|22633|22635|22623|19
1761576120000|2025-10-27 14:42:00|22643|22631|22646.2|22634.2|22646.2|22634.2|22643|22631|16
1761576130000|2025-10-27 14:42:10|22641.1|22629.1|22639.6|22627.6|22641.8|22629.8|22639.6|22627.6|9
1761576140000|2025-10-27 14:42:20|22638.9|22626.9|22639.6|22627.6|22640.2|22628.2|22635.7|22623.7|20
1761576150000|2025-10-27 14:42:30|22640.2|22628.2|22641.4|22629.4|22641.4|22629.4|22637.7|22625.7|6
1761576160000|2025-10-27 14:42:40|22642|22630|22641.3|22629.3|22642|22630|22640.7|22628.7|4
1761576170000|2025-10-27 14:42:50|22640.6|22628.6|22643.1|22631.1|22643.1|22631.1|22640.6|22628.6|7
1761576180000|2025-10-27 14:43:00|22642.4|22630.4|22642.4|22630.4|22642.4|22630.4|22642.4|22630.4|6
1761576190000|2025-10-27 14:43:10|22639.6|22627.6|22628.1|22616.1|22639.6|22627.6|22627.9|22615.9|14
1761576200000|2025-10-27 14:43:20|22624.2|22612.2|22631.1|22619.1|22631.1|22619.1|22623.6|22611.6|15
1761576210000|2025-10-27 14:43:30|22631.7|22619.7|22625.4|22613.4|22632.4|22620.4|22625.4|22613.4|21
1761576220000|2025-10-27 14:43:40|22624.9|22612.9|22626.1|22614.1|22626.7|22614.7|22624.9|22612.9|2
1761576230000|2025-10-27 14:43:50|22626.7|22614.7|22625.3|22613.3|22627.2|22615.2|22623.6|22611.6|3
1761576240000|2025-10-27 14:44:00|22622.9|22610.9|22599.1|22587.1|22622.9|22610.9|22592.7|22580.7|37
1761576250000|2025-10-27 14:44:10|22599.8|22587.8|22607.7|22595.7|22607.7|22595.7|22599.8|22587.8|11
1761576260000|2025-10-27 14:44:20|22608.4|22596.4|22616|22604|22616|22604|22608.4|22596.4|10
1761576270000|2025-10-27 14:44:30|22615.3|22603.3|22610.9|22598.9|22615.3|22603.3|22610.2|22598.2|5
1761576280000|2025-10-27 14:44:40|22611.6|22599.6|22608.9|22596.9|22611.6|22599.6|22608.9|22596.9|3
1761576290000|2025-10-27 14:44:50|22607.8|22595.8|22601.2|22589.2|22607.8|22595.8|22601.2|22589.2|8
1761576300000|2025-10-27 14:45:00|22605|22593|22599.2|22587.2|22605|22593|22598.4|22586.4|8
1761576310000|2025-10-27 14:45:10|22598.5|22586.5|22595.7|22583.7|22598.5|22586.5|22595.7|22583.7|11
1761576320000|2025-10-27 14:45:20|22595|22583|22596|22584|22596|22584|22594.8|22582.8|12
1761576330000|2025-10-27 14:45:30|22594.8|22582.8|22596|22584|22596|22584|22594.8|22582.8|1
1761576340000|2025-10-27 14:45:40|22595.5|22583.5|22596.6|22584.6|22596.6|22584.6|22594.8|22582.8|8
1761576350000|2025-10-27 14:45:50|22596|22584|22594.8|22582.8|22596|22584|22594.8|22582.8|0
1761576360000|2025-10-27 14:46:00|22595.5|22583.5|22599.1|22587.1|22601.6|22589.6|22594.8|22582.8|19
1761576370000|2025-10-27 14:46:10|22598.5|22586.5|22592.8|22580.8|22598.5|22586.5|22592.8|22580.8|2
1761576380000|2025-10-27 14:46:20|22596|22584|22589.9|22577.9|22599.1|22587.1|22589.9|22577.9|13
1761576390000|2025-10-27 14:46:30|22590.5|22578.5|22590.5|22578.5|22590.5|22578.5|22590.5|22578.5|3
1761576400000|2025-10-27 14:46:40|22589.9|22577.9|22588.2|22576.2|22589.9|22577.9|22588.2|22576.2|10
1761576410000|2025-10-27 14:46:50|22588.9|22576.9|22594.4|22582.4|22596.2|22584.2|22588.9|22576.9|20
1761576420000|2025-10-27 14:47:00|22596.2|22584.2|22596.2|22584.2|22596.2|22584.2|22596.2|22584.2|3
1761576430000|2025-10-27 14:47:10|22596.7|22584.7|22602.4|22590.4|22603.2|22591.2|22596.7|22584.7|19
1761576440000|2025-10-27 14:47:20|22603.2|22591.2|22595.7|22583.7|22603.2|22591.2|22595.7|22583.7|9
1761576450000|2025-10-27 14:47:30|22589.4|22577.4|22585.7|22573.7|22589.4|22577.4|22585.7|22573.7|16
1761576460000|2025-10-27 14:47:40|22585.6|22573.6|22584.6|22572.6|22585.6|22573.6|22584.4|22572.4|42
1761576470000|2025-10-27 14:47:50|22585.8|22573.8|22585.3|22573.3|22585.8|22573.8|22584.6|22572.6|6
1761576480000|2025-10-27 14:48:00|22584.2|22572.2|22586|22574|22586.7|22574.7|22584.2|22572.2|11
1761576490000|2025-10-27 14:48:10|22585.4|22573.4|22576.4|22564.4|22585.4|22573.4|22575.8|22558.6|8
1761576500000|2025-10-27 14:48:20|22577.8|22565.8|22559.9|22547.9|22577.8|22565.8|22559.2|22547.2|23
1761576510000|2025-10-27 14:48:30|22559.2|22547.2|22559.9|22547.9|22563.7|22551.7|22559.2|22547.2|18
1761576520000|2025-10-27 14:48:40|22560.5|22548.5|22549.5|22537.5|22560.5|22548.5|22549.5|22537.5|10
1761576530000|2025-10-27 14:48:50|22544.5|22532.5|22538.1|22526.1|22545|22533|22537.5|22525.5|19
1761576540000|2025-10-27 14:49:00|22537.5|22525.5|22536.4|22524.4|22541.4|22529.4|22536.4|22524.4|12
1761576550000|2025-10-27 14:49:10|22538.2|22526.2|22530.9|22518.9|22538.9|22526.9|22530.2|22518.2|16
1761576560000|2025-10-27 14:49:20|22530.2|22518.2|22527|22515|22530.2|22518.2|22527|22515|9
1761576570000|2025-10-27 14:49:30|22525|22513|22525|22513|22525|22513|22525|22513|7
1761576580000|2025-10-27 14:49:40|22522|22510|22511.6|22499.6|22522.5|22510.5|22511.6|22499.6|40
1761576590000|2025-10-27 14:49:50|22509.8|22497.8|22517.3|22505.3|22521.5|22506.8|22509|22497|31
1761576600000|2025-10-27 14:50:00|22516.6|22504.6|22509.7|22497.7|22517.3|22505.3|22509.7|22497.7|17
1761576610000|2025-10-27 14:50:10|22509|22497|22503.3|22491.3|22509|22497|22503.3|22491.3|14
1761576620000|2025-10-27 14:50:20|22504.5|22492.5|22504.5|22492.5|22504.7|22492.7|22504.5|22492.5|8
1761576630000|2025-10-27 14:50:30|22503.8|22491.8|22502.7|22490.7|22505.9|22493.9|22502.7|22490.7|33
1761576640000|2025-10-27 14:50:40|22504.7|22492.7|22502.9|22490.9|22504.7|22492.7|22502.9|22490.9|12
1761576650000|2025-10-27 14:50:50|22501.5|22489.5|22505.4|22493.4|22505.8|22493.8|22501.5|22489.5|31
1761576660000|2025-10-27 14:51:00|22506.8|22494.8|22500.8|22488.8|22506.8|22494.8|22500.8|22488.8|26
1761576670000|2025-10-27 14:51:10|22479.5|22467.5|22475|22463|22480.1|22468.1|22474.1|22462.1|31
1761576680000|2025-10-27 14:51:20|22472.5|22460.5|22449.5|22437.5|22472.5|22460.5|22449.3|22437.3|49
1761576690000|2025-10-27 14:51:30|22448.9|22436.9|22381.9|22369.9|22448.9|22436.9|22378.4|22358.9|31
1761576700000|2025-10-27 14:51:40|22381.2|22369.2|22443.2|22423.2|22443.2|22427.2|22380.5|22368.5|33
1761576710000|2025-10-27 14:51:50|22438.5|22426.5|22430.8|22418.8|22443.2|22430|22430.8|22418.8|15
1761576720000|2025-10-27 14:52:00|22431.5|22419.5|22432.2|22420.2|22436.2|22420.9|22431.5|22416.2|10
1761576730000|2025-10-27 14:52:10|22430.8|22418.8|22439.2|22427.2|22442|22430|22430.1|22416.2|109
1761576740000|2025-10-27 14:52:20|22437.8|22425.8|22434.3|22422.3|22437.8|22425.8|22434.3|22422.3|18
1761576750000|2025-10-27 14:52:30|22435|22423|22433.6|22421.6|22435|22423|22433.6|22421.6|26
1761576760000|2025-10-27 14:52:40|22436.4|22424.4|22433.6|22421.6|22436.4|22424.4|22433.6|22421.6|10
1761576770000|2025-10-27 14:52:50|22434.3|22422.3|22435|22423|22435|22423|22434.3|22422.3|6
1761576790000|2025-10-27 14:53:10|22434.3|22422.3|22428.7|22416.7|22434.3|22422.3|22428.7|22416.7|30
1761576800000|2025-10-27 14:53:20|22431.5|22419.5|22427.9|22415.9|22431.5|22419.5|22427.9|22415.9|112
1761576810000|2025-10-27 14:53:30|22430.1|22418.1|22433.6|22421.6|22433.6|22421.6|22430.1|22418.1|58
1761576820000|2025-10-27 14:53:40|22440.6|22428.6|22439.9|22427.9|22440.6|22428.6|22439.9|22427.9|17
1761576830000|2025-10-27 14:53:50|22441.3|22429.3|22440.6|22428.6|22441.3|22429.3|22439.9|22427.9|13
1761576840000|2025-10-27 14:54:00|22438.5|22426.5|22427.9|22415.9|22438.5|22426.5|22427.9|22415.9|37
1761576850000|2025-10-27 14:54:10|22423|22411|22417.4|22405.4|22425.6|22411|22417.4|22402.1|29
1761576860000|2025-10-27 14:54:20|22416.7|22404.7|22414.6|22402.6|22416.7|22404.7|22414.6|22402.6|24
1761576870000|2025-10-27 14:54:30|22413.9|22401.9|22416|22404|22416.7|22404.7|22412.4|22400.4|23
1761576880000|2025-10-27 14:54:40|22417.4|22405.4|22417.4|22405.4|22417.4|22405.4|22417.4|22405.4|7
1761576890000|2025-10-27 14:54:50|22416|22404|22414.6|22402.6|22416|22404|22414.6|22402.6|3
1761576900000|2025-10-27 14:55:00|22420|22400|22410.3|22398.3|22422.1|22408.2|22409.6|22392.9|57
1761576910000|2025-10-27 14:55:10|22407.5|22395.5|22407.5|22395.5|22409.6|22397.6|22406.8|22394.8|17
1761576920000|2025-10-27 14:55:20|22408.9|22396.9|22408.2|22396.2|22411|22399|22407.5|22395.5|8
1761576930000|2025-10-27 14:55:30|22409.6|22397.6|22410.3|22398.3|22410.3|22398.3|22407.5|22395.5|8
1761576940000|2025-10-27 14:55:40|22411.7|22399.7|22414.6|22402.6|22422.8|22407.5|22411.7|22399.7|11
1761576950000|2025-10-27 14:55:50|22415.3|22403.3|22422.1|22402.1|22422.1|22405.4|22415.3|22402.1|9
1761576960000|2025-10-27 14:56:00|22418.8|22406.8|22413.1|22401.1|22418.8|22406.8|22413.1|22401.1|29
1761576970000|2025-10-27 14:56:10|22412.4|22400.4|22413.1|22401.1|22413.1|22401.1|22412.4|22400.4|8
1761576980000|2025-10-27 14:56:20|22416|22404|22415.3|22403.3|22416|22404|22413.1|22401.1|12
1761576990000|2025-10-27 14:56:30|22413.9|22401.9|22413.9|22401.9|22413.9|22401.9|22413.9|22401.9|2
1761577000000|2025-10-27 14:56:40|22413.8|22401.8|22414.6|22402.6|22415.3|22403.3|22413.8|22401.8|12
1761577010000|2025-10-27 14:56:50|22415.3|22403.3|22410.3|22398.3|22415.3|22403.3|22410.3|22398.3|23
1761577020000|2025-10-27 14:57:00|22412.9|22392.9|22405.4|22393.4|22412.9|22396.2|22404.7|22392.7|27
1761577030000|2025-10-27 14:57:10|22404.7|22392.7|22404.7|22392.7|22404.7|22392.7|22404.7|22392.7|8
1761577040000|2025-10-27 14:57:20|||||||||10
1761577050000|2025-10-27 14:57:30|22399.8|22387.8|22398.3|22386.3|22399.8|22387.8|22398.3|22386.3|24
1761577060000|2025-10-27 14:57:40|22397.6|22385.6|22396.2|22384.2|22398.3|22386.3|22394.8|22382.8|15
1761577070000|2025-10-27 14:57:50|22397.6|22385.6|22397.6|22385.6|22397.6|22385.6|22397.6|22385.6|9
1761577080000|2025-10-27 14:58:00|22401.2|22389.2|22408.2|22396.2|22408.2|22396.2|22401.2|22389.2|7
1761577090000|2025-10-27 14:58:10|22409.6|22397.6|22405.4|22393.4|22410.3|22398.3|22405.4|22393.4|69
1761577100000|2025-10-27 14:58:20|22404.7|22392.7|22401.9|22389.9|22408|22392.7|22401.9|22388|10
1761577110000|2025-10-27 14:58:30|22407.5|22395.5|22414.3|22394.3|22415|22397.6|22406.8|22394.3|12
1761577120000|2025-10-27 14:58:40|22409.6|22397.6|22412.4|22400.4|22412.9|22400.4|22409.6|22392.9|4
1761577130000|2025-10-27 14:58:50|22411.7|22399.7|22406.8|22394.8|22411.7|22399.7|22406.8|22394.8|3
1761577140000|2025-10-27 14:59:00|22405.4|22393.4|22401.2|22389.2|22405.4|22393.4|22401.2|22389.2|17
1761577150000|2025-10-27 14:59:10|22399.8|22387.8|22397.6|22385.6|22399.8|22387.8|22396.9|22384.9|3
1761577160000|2025-10-27 14:59:20|22398.3|22386.3|22396.9|22384.9|22398.3|22386.3|22396.9|22384.9|2
1761577170000|2025-10-27 14:59:30|22394.1|22382.1|22394.1|22382.1|22394.1|22382.1|22394.1|22382.1|6
1761577180000|2025-10-27 14:59:40|22394.8|22382.8|22394.8|22382.8|22397.4|22382.8|22394.1|22377.4|21
1761577190000|2025-10-27 14:59:50|22394.1|22382.1|22382.8|22370.8|22397.4|22382.1|22382.1|22369|76
1761577200000|2025-10-27 15:00:00|22385.7|22373.7|22394.8|22382.8|22397.4|22382.8|22385.7|22373.7|21
1761577210000|2025-10-27 15:00:10|22396.2|22384.2|22394.1|22382.1|22396.2|22384.2|22394.1|22382.1|11
1761577220000|2025-10-27 15:00:20|22394.8|22382.8|22394.1|22382.1|22396.2|22384.2|22394.1|22382.1|15
1761577230000|2025-10-27 15:00:30|22391.3|22379.3|22387.1|22375.1|22392|22380|22387.1|22375.1|14
1761577240000|2025-10-27 15:00:40|22386.4|22374.4|22386.4|22374.4|22386.4|22374.4|22385.7|22373.7|9
1761577250000|2025-10-27 15:00:50|22385.7|22373.7|22375.8|22363.8|22386.8|22373.7|22373.7|22361.7|33
1761577260000|2025-10-27 15:01:00|22376.5|22364.5|22373|22361|22376.5|22364.5|22373|22361|14
1761577270000|2025-10-27 15:01:10|22373.7|22361.7|22373.7|22361.7|22375.1|22363.1|22372.3|22360.3|15
1761577280000|2025-10-27 15:01:20|22373|22361|22363.8|22351.8|22373|22361|22363.8|22351.8|35
1761577290000|2025-10-27 15:01:30|22364.5|22352.5|22377.9|22365.9|22377.9|22365.9|22363.8|22351.8|33
1761577300000|2025-10-27 15:01:40|22378.6|22366.6|22361|22349|22380|22368|22361|22349|42
1761577310000|2025-10-27 15:01:50|22358.2|22346.2|22363.8|22351.8|22372.1|22352.5|22357.5|22342.2|36
1761577320000|2025-10-27 15:02:00|22365.2|22353.2|22374.4|22362.4|22375.8|22363.8|22365.2|22353.2|25
1761577330000|2025-10-27 15:02:10|22369.5|22357.5|22381.4|22369.4|22381.4|22369.4|22369.5|22357.5|20
1761577340000|2025-10-27 15:02:20|22394.6|22374.6|22391.3|22379.3|22394.6|22380|22391.3|22374.6|11
1761577350000|2025-10-27 15:02:30|22392.7|22380.7|22399|22387|22403|22388.5|22392|22380|20
1761577360000|2025-10-27 15:02:40|22398.3|22386.3|22392.7|22380.7|22399|22387|22392.7|22380.7|12
1761577370000|2025-10-27 15:02:50|22393.4|22381.4|22393.4|22381.4|22393.4|22381.4|22393.4|22381.4|27
1761577380000|2025-10-27 15:03:00|22392.7|22380.7|22394.8|22382.8|22394.8|22382.8|22392|22380|7
1761577390000|2025-10-27 15:03:10|22395.5|22383.5|22395.5|22383.5|22395.5|22383.5|22395.5|22383.5|20
1761577400000|2025-10-27 15:03:20|22394.8|22382.8|22409.6|22397.6|22415|22399.7|22394.8|22382.8|19
1761577410000|2025-10-27 15:03:30|22408.2|22396.2|22406.8|22394.8|22408.2|22396.2|22406.8|22394.8|2
1761577420000|2025-10-27 15:03:40|22406.1|22394.1|22406.1|22394.1|22406.1|22394.1|22406.1|22394.1|0
1761577430000|2025-10-27 15:03:50|22409.6|22397.6|22408.2|22396.2|22409.6|22397.6|22408.2|22396.2|6
1761577440000|2025-10-27 15:04:00|22407.5|22395.5|22401.9|22389.9|22407.5|22395.5|22401.2|22389.2|9
1761577450000|2025-10-27 15:04:10|22408.2|22396.2|22408.2|22396.2|22408.2|22396.2|22408.2|22396.2|2
1761577460000|2025-10-27 15:04:20|22414.5|22402.5|22413.1|22401.1|22414.5|22402.5|22413.1|22401.1|31
1761577470000|2025-10-27 15:04:30|22413.8|22401.8|22413.1|22401.1|22413.8|22401.8|22413.1|22401.1|28
1761577480000|2025-10-27 15:04:40|22412.4|22400.4|22401.1|22389.1|22412.4|22400.4|22399.7|22387.7|16
1761577490000|2025-10-27 15:04:50|22399.7|22387.7|22397.6|22385.6|22399.7|22387.7|22397.6|22385.6|12
1761577500000|2025-10-27 15:05:00|22399|22387|22399|22387|22399|22387|22399|22387|6
1761577510000|2025-10-27 15:05:10|22399.7|22387.7|22399|22387|22399.7|22387.7|22398.3|22386.3|7
1761577520000|2025-10-27 15:05:20|22398.3|22386.3|22396.2|22384.2|22400.9|22386.3|22396.2|22380.9|4
1761577530000|2025-10-27 15:05:30|22396.9|22384.9|22397.6|22385.6|22400.9|22387|22396.2|22380.9|11
1761577540000|2025-10-27 15:05:40|22394.8|22382.8|22394.8|22382.8|22395.5|22383.5|22394.8|22382.8|2
1761577550000|2025-10-27 15:05:50|||||||||4
1761577560000|2025-10-27 15:06:00|||||||||8
1761577570000|2025-10-27 15:06:10|22395.5|22383.5|22395.5|22383.5|22395.5|22383.5|22395.5|22383.5|1
1761577580000|2025-10-27 15:06:20|22396.9|22384.9|22396.9|22384.9|22396.9|22384.9|22396.9|22384.9|8
1761577590000|2025-10-27 15:06:30|22400.4|22388.4|22403.3|22391.3|22404|22392|22400.4|22388.4|9
1761577600000|2025-10-27 15:06:40|22401.8|22389.8|22401.1|22389.1|22401.8|22389.8|22400.4|22388.4|12
1761577610000|2025-10-27 15:06:50|22399.7|22387.7|22399.7|22387.7|22399.7|22387.7|22399.7|22387.7|5
1761577620000|2025-10-27 15:07:00|22399|22387|22398.3|22386.3|22399|22387|22398.3|22386.3|1
1761577630000|2025-10-27 15:07:10|22394.1|22382.1|22394.8|22382.8|22394.8|22382.8|22394.1|22382.1|6
1761577640000|2025-10-27 15:07:20|22394.1|22382.1|22392.7|22380.7|22394.1|22382.1|22391.3|22379.3|42
1761577650000|2025-10-27 15:07:30|22392|22380|22391.3|22379.3|22392|22380|22391.3|22379.3|6
1761577660000|2025-10-27 15:07:40|22389.9|22377.9|22388.5|22376.5|22389.9|22377.9|22388.5|22376.5|9
1761577670000|2025-10-27 15:07:50|||||||||6
1761577680000|2025-10-27 15:08:00|22389.2|22377.2|22390.6|22378.6|22392|22380|22389.2|22377.2|9
1761577690000|2025-10-27 15:08:10|22389.9|22377.9|22389.9|22377.9|22389.9|22377.9|22389.9|22377.9|0
1761577700000|2025-10-27 15:08:20|22388.5|22376.5|22401.8|22389.8|22401.8|22389.8|22388.5|22373.9|24
1761577710000|2025-10-27 15:08:30|22399.7|22387.7|22399|22387|22399.7|22387.7|22399|22387|3
1761577720000|2025-10-27 15:08:40|22398.3|22386.3|22398.3|22386.3|22398.3|22386.3|22398.3|22386.3|3
1761577730000|2025-10-27 15:08:50|||||||||1
1761577740000|2025-10-27 15:09:00|22400.4|22388.4|22399|22387|22400.4|22388.4|22399|22387|19
1761577750000|2025-10-27 15:09:10|22401.1|22389.1|22403.2|22391.2|22403.2|22391.2|22401.1|22389.1|27
1761577760000|2025-10-27 15:09:20|22404.7|22392.7|22403.2|22391.2|22404.7|22392.7|22403.2|22391.2|8
1761577770000|2025-10-27 15:09:30|22404|22392|22398.3|22386.3|22404|22392|22398.3|22386.3|11
1761577780000|2025-10-27 15:09:40|22397.6|22385.6|22403.2|22391.2|22403.2|22391.2|22397.6|22385.6|41
1761577790000|2025-10-27 15:09:50|22401.8|22389.8|22399|22387|22401.8|22389.8|22399|22387|6
1761577800000|2025-10-27 15:10:00|22398.3|22386.3|22394.1|22382.1|22398.3|22386.3|22394.1|22382.1|6
1761577810000|2025-10-27 15:10:10|22395.5|22383.5|22398.3|22386.3|22398.3|22386.3|22395.5|22383.5|13
1761577820000|2025-10-27 15:10:20|22399|22387|22398.3|22386.3|22399|22387|22398.3|22386.3|6
1761577830000|2025-10-27 15:10:30|22396.2|22384.2|22396.2|22384.2|22396.2|22384.2|22396.2|22384.2|10
1761577840000|2025-10-27 15:10:40|22399.7|22387.7|22401.1|22389.1|22401.1|22389.1|22399|22387|8
1761577850000|2025-10-27 15:10:50|22402.5|22390.5|22409.6|22397.6|22409.6|22397.6|22402.5|22390.5|4
1761577860000|2025-10-27 15:11:00|22412.9|22392.9|22401.8|22389.8|22412.9|22392.9|22401.8|22389.8|10
1761577870000|2025-10-27 15:11:10|22399.7|22387.7|22398.3|22386.3|22399.7|22387.7|22398.3|22386.3|9
1761577880000|2025-10-27 15:11:20|22399|22387|22400.4|22388.4|22400.4|22388.4|22399|22387|13
1761577900000|2025-10-27 15:11:40|22401.1|22389.1|22400.4|22388.4|22401.1|22389.1|22400.4|22388.4|2
1761577920000|2025-10-27 15:12:00|22399|22387|22394.8|22382.8|22399|22387|22393.4|22381.4|18
1761577930000|2025-10-27 15:12:10|22396.2|22384.2|22397.6|22385.6|22398.3|22386.3|22396.2|22384.2|10
1761577940000|2025-10-27 15:12:20|22396.9|22384.9|22397.6|22385.6|22397.6|22385.6|22396.9|22384.9|3
1761577950000|2025-10-27 15:12:30|22402.5|22390.5|22399|22387|22403.2|22391.2|22399|22387|14
1761577960000|2025-10-27 15:12:40|22397.6|22385.6|22393.4|22381.4|22397.6|22385.6|22392.7|22380.7|26
1761577970000|2025-10-27 15:12:50|22392.7|22380.7|22392.7|22380.7|22393.4|22381.4|22392.7|22380.7|2
1761577980000|2025-10-27 15:13:00|22390.6|22378.6|22387.7|22375.7|22390.6|22378.6|22387.7|22375.7|23
1761577990000|2025-10-27 15:13:10|22389.2|22377.2|22392|22380|22392|22380|22387.7|22375.7|13
1761578000000|2025-10-27 15:13:20|22391.3|22379.3|22389.2|22377.2|22391.3|22379.3|22389.2|22377.2|8
1761578010000|2025-10-27 15:13:30|||||||||1
1761578020000|2025-10-27 15:13:40|22392.7|22380.7|22388.4|22376.4|22392.7|22380.7|22388.4|22376.4|12
1761578030000|2025-10-27 15:13:50|||||||||9
1761578040000|2025-10-27 15:14:00|22385.6|22373.6|22385.6|22373.6|22385.6|22373.6|22385.6|22373.6|22
1761578050000|2025-10-27 15:14:10|22384.2|22372.2|22382.8|22370.8|22384.2|22372.2|22382.8|22370.8|11
1761578060000|2025-10-27 15:14:20|22381.4|22369.4|22384.9|22372.9|22385.6|22373.6|22381.4|22369.4|16
1761578070000|2025-10-27 15:14:30|22382.1|22370.1|22376.5|22364.5|22382.1|22370.1|22374.4|22359.8|10
1761578080000|2025-10-27 15:14:40|22371.5|22359.5|22377.2|22365.2|22377.2|22365.2|22371.5|22359.5|18
1761578090000|2025-10-27 15:14:50|22375.1|22363.1|22375.1|22363.1|22375.1|22363.1|22375.1|22363.1|2
1761578100000|2025-10-27 15:15:00|22385.6|22373.6|22385.6|22373.6|22385.6|22373.6|22385.6|22373.6|4
1761578110000|2025-10-27 15:15:10|22387|22375|22380.7|22368.7|22388.4|22376.4|22380.7|22368.7|23
1761578120000|2025-10-27 15:15:20|22380|22368|22380.7|22368.7|22381.4|22369.4|22380|22368|8
1761578130000|2025-10-27 15:15:30|22380|22368|22392|22380|22393.4|22381.4|22380|22368|6
1761578140000|2025-10-27 15:15:40|22392.7|22380.7|22392.7|22380.7|22393.4|22381.4|22392.7|22380.7|25
1761578150000|2025-10-27 15:15:50|22392|22380|22381.4|22369.4|22395.5|22383.5|22381.4|22369.4|65
1761578160000|2025-10-27 15:16:00|22380|22368|22377.2|22365.2|22380|22368|22377.2|22365.2|7
1761578170000|2025-10-27 15:16:10|22375.8|22363.8|22373.7|22361.7|22375.8|22363.8|22373.7|22361.7|2
1761578180000|2025-10-27 15:16:20|22373|22361|22371.5|22359.5|22373|22361|22371.5|22359.5|5
1761578190000|2025-10-27 15:16:30|22372.2|22360.2|22369.4|22357.4|22372.2|22360.2|22369.4|22357.4|6
1761578200000|2025-10-27 15:16:40|22370.1|22358.1|22373.7|22361.7|22375.1|22363.1|22370.1|22358.1|8
1761578210000|2025-10-27 15:16:50|22373|22361|22372.7|22352.7|22373|22361|22368|22352.7|4
1761578220000|2025-10-27 15:17:00|22374.4|22362.4|22376.5|22364.5|22376.5|22364.5|22374.4|22362.4|11
1761578230000|2025-10-27 15:17:10|22375.8|22363.8|22383.5|22371.5|22387.5|22372.2|22375.8|22363.8|13
1761578240000|2025-10-27 15:17:20|22384.2|22372.2|22384.2|22372.2|22384.2|22372.2|22384.2|22372.2|4
1761578250000|2025-10-27 15:17:30|22381.4|22369.4|22381.4|22369.4|22382.1|22370.1|22381.4|22369.4|8
1761578260000|2025-10-27 15:17:40|22382.1|22370.1|22382.1|22370.1|22382.1|22370.1|22382.1|22370.1|3
1761578270000|2025-10-27 15:17:50|22382.8|22370.8|22377.9|22365.9|22382.8|22370.8|22377.2|22365.2|43
1761578280000|2025-10-27 15:18:00|22377.2|22365.2|22377.2|22365.2|22377.2|22365.2|22377.2|22365.2|1
1761578290000|2025-10-27 15:18:10|22379.3|22367.3|22380|22368|22380|22368|22379.3|22367.3|9
1761578300000|2025-10-27 15:18:20|22382.1|22370.1|22393.4|22381.4|22394.1|22382.1|22382.1|22370.1|19
1761578310000|2025-10-27 15:18:30|22390.6|22378.6|22387|22375|22390.6|22378.6|22386.3|22374.3|16
1761578320000|2025-10-27 15:18:40|22384.9|22372.9|22378.6|22366.6|22384.9|22372.9|22378.6|22366.6|4
1761578330000|2025-10-27 15:18:50|22377.2|22365.2|22379.3|22367.3|22379.8|22367.3|22375.1|22359.8|8
1761578340000|2025-10-27 15:19:00|22378.6|22366.6|22387.7|22375.7|22387.7|22375.7|22378.6|22366.6|16
1761578350000|2025-10-27 15:19:10|22393.8|22373.8|22388.4|22376.4|22393.8|22376.4|22388.4|22373.8|5
1761578360000|2025-10-27 15:19:20|22386.3|22374.3|22377.9|22365.9|22386.3|22374.3|22376.5|22364.5|120
1761578370000|2025-10-27 15:19:30|22379.3|22367.3|22379.8|22359.8|22379.8|22367.3|22377.2|22359.8|10
1761578380000|2025-10-27 15:19:40|22376.5|22364.5|22374.4|22362.4|22379.8|22364.5|22374.4|22359.8|10
1761578390000|2025-10-27 15:19:50|22372.2|22360.2|22370.8|22358.8|22372.2|22360.2|22370.8|22358.8|20
1761578400000|2025-10-27 15:20:00|22370.1|22358.1|22370.1|22358.1|22370.1|22358.1|22370.1|22358.1|13
1761578410000|2025-10-27 15:20:10|22368.7|22356.7|22367.3|22355.3|22368.7|22356.7|22367.3|22355.3|15
1761578420000|2025-10-27 15:20:20|||||||||22
1761578430000|2025-10-27 15:20:30|22365.2|22353.2|22341.3|22329.3|22365.9|22353.9|22341.3|22329.3|40
1761578440000|2025-10-27 15:20:40|22340.6|22328.6|22342|22330|22342.7|22330.7|22340.6|22328.6|23
1761578450000|2025-10-27 15:20:50|22343.4|22331.4|22345.5|22333.5|22345.5|22333.5|22342|22330|22
1761578460000|2025-10-27 15:21:00|22346.2|22334.2|22348.3|22336.3|22348.3|22336.3|22339.8|22327.8|45
1761578470000|2025-10-27 15:21:10|22357.5|22345.5|22356|22344|22363.6|22349|22356|22343.6|4
1761578480000|2025-10-27 15:21:20|22355.3|22343.3|22355.3|22343.3|22356|22344|22354.6|22342.6|9
1761578490000|2025-10-27 15:21:30|22356|22344|22353.2|22341.2|22358.6|22344|22353.2|22338.6|24
1761578500000|2025-10-27 15:21:40|22351.8|22339.8|22349.7|22337.7|22351.8|22339.8|22348.3|22336.3|19
1761578510000|2025-10-27 15:21:50|22349|22337|22346.9|22334.9|22349|22337|22345.5|22333.5|44
1761578520000|2025-10-27 15:22:00|22349.7|22337.7|22347.6|22335.6|22349.7|22337.7|22346.9|22334.9|24
1761578530000|2025-10-27 15:22:10|22346.2|22334.2|22346.2|22334.2|22346.2|22334.2|22346.2|22334.2|6
1761578540000|2025-10-27 15:22:20|22344.1|22332.1|22344.1|22332.1|22344.8|22332.8|22344.1|22332.1|23
1761578550000|2025-10-27 15:22:30|22343.4|22331.4|22343.4|22331.4|22343.4|22331.4|22343.4|22331.4|26
1761578560000|2025-10-27 15:22:40|||||||||5
1761578570000|2025-10-27 15:22:50|22340.6|22328.6|22333.5|22321.5|22340.6|22328.6|22333.5|22321.5|26
1761578580000|2025-10-27 15:23:00|22334.2|22322.2|22334.2|22322.2|22334.2|22322.2|22332.8|22320.8|25
1761578590000|2025-10-27 15:23:10|22332.8|22320.8|22320.8|22308.8|22332.8|22320.8|22320.8|22308.8|82
1761578600000|2025-10-27 15:23:20|22325.8|22313.8|22321.5|22309.5|22325.8|22313.8|22321.5|22309.5|99
1761578610000|2025-10-27 15:23:30|22320.8|22308.8|22324.4|22312.4|22324.4|22312.4|22320.8|22308.8|70
1761578620000|2025-10-27 15:23:40|22322.2|22310.2|22323.7|22311.7|22324.4|22312.4|22322.2|22310.2|32
1761578630000|2025-10-27 15:23:50|22322.2|22310.2|22321.5|22309.5|22322.2|22310.2|22321.5|22309.5|12
1761578640000|2025-10-27 15:24:00|22320.8|22308.8|22327.9|22315.9|22328.6|22316.6|22320.8|22308.8|82
1761578650000|2025-10-27 15:24:10|22329.3|22317.3|22328.6|22316.6|22329.3|22317.3|22327.9|22315.9|17
1761578660000|2025-10-27 15:24:20|22327.9|22315.9|22332.8|22320.8|22334.9|22322.9|22327.9|22315.9|93
1761578670000|2025-10-27 15:24:30|22332.1|22320.1|22329.3|22317.3|22332.8|22320.8|22329.3|22317.3|16
1761578680000|2025-10-27 15:24:40|22330|22318|22330.7|22318.7|22330.7|22318.7|22330|22318|8
1761578690000|2025-10-27 15:24:50|22330|22318|22330|22318|22330|22318|22329.3|22317.3|15
1761578700000|2025-10-27 15:25:00|22329.3|22317.3|22325.8|22313.8|22329.3|22317.3|22325.8|22313.8|21
1761578710000|2025-10-27 15:25:10|22326.5|22314.5|22325.8|22313.8|22328.6|22316.6|22325.8|22313.8|44
1761578720000|2025-10-27 15:25:20|||||||||6
1761578730000|2025-10-27 15:25:30|22324.4|22312.4|22325.8|22313.8|22325.8|22313.8|22323.7|22311.7|27
1761578740000|2025-10-27 15:25:40|22326.5|22314.5|22327.9|22315.9|22327.9|22315.9|22326.5|22314.5|18
1761578750000|2025-10-27 15:25:50|22330|22318|22330|22318|22330|22318|22330|22318|28
1761578760000|2025-10-27 15:26:00|22328.6|22316.6|22332.1|22320.1|22332.1|22320.1|22328.6|22316.6|6
1761578770000|2025-10-27 15:26:10|22332.8|22320.8|22332.8|22320.8|22332.8|22320.8|22332.8|22320.8|3
1761578780000|2025-10-27 15:26:20|22334.2|22322.2|22335.6|22323.6|22335.6|22323.6|22334.2|22322.2|30
1761578790000|2025-10-27 15:26:30|||||||||13
1761578800000|2025-10-27 15:26:40|22334.9|22322.9|22334.9|22322.9|22334.9|22322.9|22334.9|22322.9|15
1761578810000|2025-10-27 15:26:50|22330|22318|22338.4|22326.4|22339.1|22327.1|22329.3|22317.3|99
1761578820000|2025-10-27 15:27:00|22339.1|22327.1|22339.1|22327.1|22339.1|22327.1|22339.1|22327.1|191
1761578830000|2025-10-27 15:27:10|22335.6|22323.6|22334.9|22322.9|22335.6|22323.6|22334.9|22322.9|14
1761578840000|2025-10-27 15:27:20|||||||||3
1761578850000|2025-10-27 15:27:30|22333.5|22321.5|22328.6|22316.6|22333.5|22321.5|22328.6|22316.6|17
1761578860000|2025-10-27 15:27:40|22329.3|22317.3|22345.5|22333.5|22346.2|22334.2|22329.3|22317.3|119
1761578870000|2025-10-27 15:27:50|22344.8|22332.8|22344.8|22332.8|22344.8|22332.8|22344.8|22332.8|11
1761578880000|2025-10-27 15:28:00|22345.5|22333.5|22344.8|22332.8|22345.5|22333.5|22344.8|22332.8|10
1761578890000|2025-10-27 15:28:10|||||||||4
1761578900000|2025-10-27 15:28:20|22344.1|22332.1|22357.4|22345.4|22358.6|22345.4|22342.7|22330.7|53
1761578910000|2025-10-27 15:28:30|22356|22344|22355.3|22343.3|22356|22344|22355.3|22343.3|57
1761578920000|2025-10-27 15:28:40|22354.6|22342.6|22349.7|22337.7|22354.6|22342.6|22349.7|22337.7|5
1761578930000|2025-10-27 15:28:50|22351.1|22339.1|22352.5|22340.5|22353.9|22341.9|22351.1|22339.1|17
1761578940000|2025-10-27 15:29:00|22348.3|22336.3|22343.4|22331.4|22348.3|22336.3|22343.4|22331.4|23
1761578950000|2025-10-27 15:29:10|22342.7|22330.7|22341.9|22329.9|22346.2|22334.2|22341.9|22329.9|6
1761578960000|2025-10-27 15:29:20|22341.2|22329.2|22334.9|22322.9|22341.2|22329.2|22334.9|22322.9|18
1761578970000|2025-10-27 15:29:30|22338.4|22326.4|22339.8|22327.8|22339.8|22327.8|22338.4|22326.4|9
1761578980000|2025-10-27 15:29:40|22341.2|22329.2|22341.2|22329.2|22341.2|22329.2|22341.2|22329.2|3
1761578990000|2025-10-27 15:29:50|22340.5|22328.5|22341.2|22329.2|22341.2|22329.2|22340.5|22328.5|1
1761579000000|2025-10-27 15:30:00|22338.4|22326.4|22341.2|22329.2|22341.2|22329.2|22337|22325|38
1761579010000|2025-10-27 15:30:10|22341.9|22329.9|22339.8|22327.8|22341.9|22329.9|22339.8|22327.8|16
1761579020000|2025-10-27 15:30:20|22337|22325|22336.3|22324.3|22337|22325|22336.3|22324.3|1
1761579030000|2025-10-27 15:30:30|22345.5|22333.5|22344.5|22324.5|22345.5|22333.5|22341.2|22324.5|61
1761579040000|2025-10-27 15:30:40|22339.8|22327.8|22339.8|22327.8|22339.8|22327.8|22339.8|22327.8|0
1761579060000|2025-10-27 15:31:00|22339.1|22327.1|22337|22325|22339.8|22327.8|22336.3|22324.3|6
1761579070000|2025-10-27 15:31:10|22343.4|22331.4|22339.8|22327.8|22343.4|22331.4|22339.8|22327.8|30
1761579080000|2025-10-27 15:31:20|22340.5|22328.5|22340.5|22328.5|22340.5|22328.5|22340.5|22328.5|6
1761579090000|2025-10-27 15:31:30|22339.1|22327.1|22337.7|22325.7|22339.1|22327.1|22337.7|22325.7|4
1761579100000|2025-10-27 15:31:40|22337|22325|22337|22325|22337|22325|22337|22325|2
1761579110000|2025-10-27 15:31:50|22332.8|22320.8|22327.9|22315.9|22332.8|22320.8|22327.9|22315.9|22
1761579120000|2025-10-27 15:32:00|22334.2|22322.2|22331.4|22319.4|22334.2|22322.2|22330.7|22318.7|39
1761579130000|2025-10-27 15:32:10|22332.1|22320.1|22330.7|22318.7|22332.1|22320.1|22330.7|22318.7|5
1761579140000|2025-10-27 15:32:20|||||||||2
1761579150000|2025-10-27 15:32:30|||||||||8
1761579170000|2025-10-27 15:32:50|||||||||1
1761579190000|2025-10-27 15:33:10|||||||||1
1761579210000|2025-10-27 15:33:30|||||||||1
1761579240000|2025-10-27 15:34:00|22332.1|22320.1|22330.7|22318.7|22332.1|22320.1|22330.7|22318.7|6
1761579250000|2025-10-27 15:34:10|22332.8|22320.8|22344.5|22324.5|22344.5|22330.6|22332.8|22320.8|24
1761579260000|2025-10-27 15:34:20|22339.8|22327.8|22341.9|22329.9|22343.4|22331.4|22337.7|22325.7|17
1761579270000|2025-10-27 15:34:30|22339.8|22327.8|22337.7|22325.7|22339.8|22327.8|22337.7|22325.7|2
1761579280000|2025-10-27 15:34:40|22336.3|22324.3|22336.3|22324.3|22336.3|22324.3|22336.3|22324.3|2
1761579290000|2025-10-27 15:34:50|22335.6|22323.6|22335.6|22323.6|22335.6|22323.6|22335.6|22323.6|6
1761579300000|2025-10-27 15:35:00|22334.2|22322.2|22339.1|22327.1|22339.1|22327.1|22334.2|22322.2|22
1761579310000|2025-10-27 15:35:10|22338.4|22326.4|22338.4|22326.4|22338.4|22326.4|22338.4|22326.4|3
1761579320000|2025-10-27 15:35:20|22334.9|22322.9|22333.5|22321.5|22337.5|22322.9|22332.1|22317.5|12
1761579330000|2025-10-27 15:35:30|22334.2|22322.2|22334.9|22322.9|22334.9|22322.9|22333.5|22321.5|13
1761579340000|2025-10-27 15:35:40|||||||||9
1761579350000|2025-10-27 15:35:50|22336.3|22324.3|22337|22325|22337|22325|22335.6|22323.6|22
1761579360000|2025-10-27 15:36:00|22336.3|22324.3|22336.3|22324.3|22336.3|22324.3|22336.3|22324.3|14
1761579370000|2025-10-27 15:36:10|||||||||3
1761579380000|2025-10-27 15:36:20|22340.5|22328.5|22342.6|22330.6|22342.6|22330.6|22340.5|22328.5|7
1761579390000|2025-10-27 15:36:30|22341.9|22329.9|22341.9|22329.9|22341.9|22329.9|22341.9|22329.9|4
1761579400000|2025-10-27 15:36:40|22342.6|22330.6|22343.3|22331.3|22344.1|22332.1|22342.6|22330.6|11
1761579410000|2025-10-27 15:36:50|22339.8|22327.8|22337|22325|22339.8|22327.8|22337|22325|25
1761579420000|2025-10-27 15:37:00|22338.4|22326.4|22339.8|22327.8|22339.8|22327.8|22338.4|22326.4|15
1761579430000|2025-10-27 15:37:10|22339.1|22327.1|22337|22325|22339.1|22327.1|22337|22325|5
1761579440000|2025-10-27 15:37:20|22335.6|22323.6|22335.6|22323.6|22336.3|22324.3|22335.6|22323.6|3
1761579450000|2025-10-27 15:37:30|22336.3|22324.3|22336.3|22324.3|22336.3|22324.3|22336.3|22324.3|5
1761579460000|2025-10-27 15:37:40|22335.6|22323.6|22334.9|22322.9|22335.6|22323.6|22334.9|22322.9|6
1761579470000|2025-10-27 15:37:50|||||||||1
1761579490000|2025-10-27 15:38:10|22335.6|22323.6|22337|22325|22337|22325|22335.6|22323.6|11
1761579500000|2025-10-27 15:38:20|22339.1|22327.1|22339.1|22327.1|22339.1|22327.1|22339.1|22327.1|15
1761579510000|2025-10-27 15:38:30|22342.6|22330.6|22345.5|22333.5|22345.5|22333.5|22342.6|22330.6|10
1761579520000|2025-10-27 15:38:40|22344.8|22332.8|22344.8|22332.8|22344.8|22332.8|22344.8|22332.8|7
1761579530000|2025-10-27 15:38:50|22345.5|22333.5|22345.5|22333.5|22345.5|22333.5|22345.5|22333.5|0
1761579540000|2025-10-27 15:39:00|22344|22332|22344|22332|22344|22332|22344|22332|19
1761579550000|2025-10-27 15:39:10|22343.3|22331.3|22345.5|22333.5|22346.2|22334.2|22343.3|22331.3|16
1761579560000|2025-10-27 15:39:20|22346.2|22334.2|22352.5|22340.5|22358.6|22343.3|22346.2|22334.2|46
1761579570000|2025-10-27 15:39:30|22347.6|22335.6|22347.6|22335.6|22347.6|22335.6|22347.6|22335.6|15
1761579580000|2025-10-27 15:39:40|22346.9|22334.9|22345.5|22333.5|22346.9|22334.9|22345.5|22333.5|3
1761579590000|2025-10-27 15:39:50|22346.2|22334.2|22349|22337|22349|22337|22346.2|22334.2|35
1761579600000|2025-10-27 15:40:00|22349.7|22337.7|22349.7|22337.7|22349.7|22337.7|22349.7|22337.7|11
1761579610000|2025-10-27 15:40:10|22349|22337|22349|22337|22349|22337|22349|22337|1
1761579620000|2025-10-27 15:40:20|||||||||2
1761579630000|2025-10-27 15:40:30|22349.7|22337.7|22349.7|22337.7|22349.7|22337.7|22349.7|22337.7|11
1761579640000|2025-10-27 15:40:40|22352.5|22340.5|22353.2|22341.2|22353.2|22341.2|22352.5|22340.5|12
1761579650000|2025-10-27 15:40:50|||||||||1
1761579660000|2025-10-27 15:41:00|22356|22344|22346.2|22334.2|22356.7|22344.7|22346.2|22334.2|34
1761579670000|2025-10-27 15:41:10|22346.9|22334.9|22346.2|22334.2|22346.9|22334.9|22346.2|22334.2|15
1761579680000|2025-10-27 15:41:20|22344.7|22332.7|22344.7|22332.7|22345.5|22333.5|22344.7|22332.7|4
1761579690000|2025-10-27 15:41:30|22345.5|22333.5|22348.3|22336.3|22348.3|22336.3|22345.5|22333.5|23
1761579700000|2025-10-27 15:41:40|22349|22337|22349|22337|22349|22337|22349|22337|5
1761579710000|2025-10-27 15:41:50|||||||||10
1761579720000|2025-10-27 15:42:00|22346.9|22334.9|22346.2|22334.2|22346.9|22334.9|22345.5|22333.5|2
1761579730000|2025-10-27 15:42:10|22345.5|22333.5|22346.2|22334.2|22346.2|22334.2|22345.5|22333.5|13
1761579740000|2025-10-27 15:42:20|||||||||1
1761579750000|2025-10-27 15:42:30|||||||||3
1761579760000|2025-10-27 15:42:40|22349.7|22337.7|22351.8|22339.8|22351.8|22339.8|22349.7|22337.7|14
1761579770000|2025-10-27 15:42:50|||||||||2
1761579780000|2025-10-27 15:43:00|22352.5|22340.5|22351.8|22339.8|22352.5|22340.5|22351.8|22339.8|42
1761579790000|2025-10-27 15:43:10|22352.5|22340.5|22360.2|22348.2|22360.9|22348.9|22352.5|22340.5|48
1761579800000|2025-10-27 15:43:20|22360.9|22348.9|22360.9|22348.9|22360.9|22348.9|22360.2|22348.2|19
1761579810000|2025-10-27 15:43:30|22359.5|22347.5|22360.9|22348.9|22360.9|22348.9|22359.5|22347.5|50
1761579820000|2025-10-27 15:43:40|22365.2|22353.2|22365.2|22353.2|22365.2|22353.2|22364.5|22352.5|28
1761579830000|2025-10-27 15:43:50|22366.6|22354.6|22369.4|22357.4|22369.4|22357.4|22366.6|22354.6|23
1761579840000|2025-10-27 15:44:00|22370.1|22358.1|22372.2|22360.2|22372.2|22360.2|22370.1|22358.1|6
1761579850000|2025-10-27 15:44:10|22373.6|22361.6|22392.6|22380.6|22393.3|22381.3|22373.6|22361.6|16
1761579860000|2025-10-27 15:44:20|22391.2|22379.2|22394.7|22382.7|22394.7|22382.7|22391.2|22373.8|24
1761579870000|2025-10-27 15:44:30|22394|22382|22394.7|22382.7|22394.7|22382.7|22394|22382|2
1761579880000|2025-10-27 15:44:40|22396.1|22384.1|22397.5|22385.5|22400.8|22385.5|22396.1|22380.8|25
1761579890000|2025-10-27 15:44:50|22398.2|22386.2|22397.5|22385.5|22398.2|22386.2|22397.5|22385.5|6
1761579900000|2025-10-27 15:45:00|22395.4|22383.4|22392.6|22380.6|22396.1|22384.1|22392.6|22380.6|40
1761579910000|2025-10-27 15:45:10|22394|22382|22394.7|22382.7|22394.7|22382.7|22394|22382|10
1761579920000|2025-10-27 15:45:20|22391.9|22379.9|22391.2|22379.2|22393.8|22379.9|22387.7|22373.8|26
1761579930000|2025-10-27 15:45:30|22390.5|22378.5|22387|22375|22390.5|22378.5|22387|22375|12
1761579940000|2025-10-27 15:45:40|22386.3|22374.3|22390.5|22378.5|22390.5|22378.5|22386.3|22374.3|11
1761579950000|2025-10-27 15:45:50|22389.1|22377.1|22387.7|22375.7|22389.1|22377.1|22387.7|22375.7|9
1761579960000|2025-10-27 15:46:00|22384.9|22372.9|22383.4|22371.4|22385.6|22373.6|22383.4|22371.4|8
1761579970000|2025-10-27 15:46:10|22382.7|22370.7|22392.6|22380.6|22392.6|22380.6|22382.7|22370.7|17
1761579980000|2025-10-27 15:46:20|22396.1|22384.1|22396.8|22384.8|22397.5|22385.5|22396.1|22384.1|6
1761579990000|2025-10-27 15:46:30|22397.5|22385.5|22394|22382|22397.5|22385.5|22394|22382|12
1761580010000|2025-10-27 15:46:50|||||||||12
1761580030000|2025-10-27 15:47:10|22391.9|22379.9|22391.2|22379.2|22391.9|22379.9|22391.2|22379.2|6
1761580040000|2025-10-27 15:47:20|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|22390.5|22378.5|57
1761580050000|2025-10-27 15:47:30|22387.7|22375.7|22388.4|22376.4|22388.4|22376.4|22385.6|22373.6|22
1761580060000|2025-10-27 15:47:40|||||||||5
1761580070000|2025-10-27 15:47:50|22391.9|22379.9|22402.4|22390.4|22402.4|22390.4|22391.9|22379.9|38
1761580080000|2025-10-27 15:48:00|22407.9|22387.9|22401.7|22389.7|22407.9|22391.1|22401.7|22387.9|15
1761580090000|2025-10-27 15:48:10|22398.2|22386.2|22394|22382|22398.2|22386.2|22394|22382|5
1761580100000|2025-10-27 15:48:20|22393.3|22381.3|22389.8|22377.8|22393.3|22381.3|22389.8|22377.8|3
1761580110000|2025-10-27 15:48:30|22389.1|22377.1|22386.3|22374.3|22389.1|22377.1|22386.3|22374.3|5
1761580120000|2025-10-27 15:48:40|22385.6|22373.6|22389.1|22377.1|22389.1|22377.1|22385.6|22373.6|18
1761580130000|2025-10-27 15:48:50|22387.7|22375.7|22387.7|22375.7|22387.7|22375.7|22387.7|22375.7|3
1761580140000|2025-10-27 15:49:00|||||||||3
1761580150000|2025-10-27 15:49:10|||||||||26
1761580160000|2025-10-27 15:49:20|22388.4|22376.4|22384.1|22372.1|22388.4|22376.4|22384.1|22372.1|7
1761580170000|2025-10-27 15:49:30|22384.8|22372.8|22391.2|22379.2|22391.2|22379.2|22384.8|22372.8|19
1761580180000|2025-10-27 15:49:40|22389.1|22377.1|22393.8|22373.8|22393.8|22377.1|22389.1|22373.8|8
1761580190000|2025-10-27 15:49:50|22384.1|22372.1|22385.5|22373.5|22385.6|22373.6|22384.1|22372.1|15
1761580200000|2025-10-27 15:50:00|22384.8|22372.8|22384.1|22372.1|22384.8|22372.8|22384.1|22372.1|6
1761580210000|2025-10-27 15:50:10|22385.5|22373.5|22383.4|22371.4|22385.5|22373.5|22383.4|22371.4|7
1761580220000|2025-10-27 15:50:20|22386.7|22366.7|22382.7|22370.7|22386.7|22371.4|22382.7|22366.7|6
1761580230000|2025-10-27 15:50:30|22382|22370|22386.7|22366.7|22386.7|22370|22382|22366.7|9
1761580240000|2025-10-27 15:50:40|22387|22375|22386.3|22374.3|22387.7|22375.7|22386.3|22374.3|21
1761580250000|2025-10-27 15:50:50|22385.5|22373.5|22385.5|22373.5|22385.5|22373.5|22385.5|22373.5|2
1761580260000|2025-10-27 15:51:00|22389.1|22377.1|22387|22375|22393.8|22379.2|22387|22373.8|10
1761580280000|2025-10-27 15:51:20|22386.3|22374.3|22386.3|22374.3|22387|22375|22386.3|22374.3|20
1761580290000|2025-10-27 15:51:30|22386.2|22374.2|22383.4|22371.4|22386.7|22374.2|22383.4|22366.7|9
1761580300000|2025-10-27 15:51:40|22382.7|22370.7|22371.5|22359.5|22384.8|22372.8|22371.5|22359.5|9
1761580310000|2025-10-27 15:51:50|22372.2|22360.2|22375|22363|22375|22363|22372.2|22360.2|2
1761580320000|2025-10-27 15:52:00|22371.5|22359.5|22370.8|22358.8|22371.5|22359.5|22370.8|22358.8|6
1761580330000|2025-10-27 15:52:10|||||||||5
1761580340000|2025-10-27 15:52:20|22370.1|22358.1|22375|22363|22375|22363|22370.1|22358.1|22
1761580350000|2025-10-27 15:52:30|22371.5|22359.5|22373.6|22361.6|22373.6|22361.6|22366.5|22354.5|15
1761580360000|2025-10-27 15:52:40|22370.8|22358.8|22370.8|22358.8|22371.5|22359.5|22370.8|22358.8|3
1761580370000|2025-10-27 15:52:50|||||||||1
1761580380000|2025-10-27 15:53:00|22372.9|22360.9|22368.7|22356.7|22379.7|22362.3|22368.7|22356.7|10
1761580390000|2025-10-27 15:53:10|22369.4|22357.4|22365.8|22353.8|22369.4|22357.4|22365.8|22349.1|23
1761580400000|2025-10-27 15:53:20|22372|22352|22363.7|22351.7|22372|22355.2|22363.7|22351.7|6
1761580410000|2025-10-27 15:53:30|22368|22356|22374.8|22354.8|22374.8|22358.1|22368|22352.7|2
1761580420000|2025-10-27 15:53:40|22371.5|22359.5|22371.5|22359.5|22371.5|22359.5|22371.5|22359.5|5
1761580430000|2025-10-27 15:53:50|22374.3|22362.3|22374.3|22362.3|22374.3|22362.3|22374.3|22362.3|4
1761580440000|2025-10-27 15:54:00|22373.6|22361.6|22370.8|22358.8|22374.8|22361.6|22370.1|22354.8|24
1761580450000|2025-10-27 15:54:10|22367.9|22355.9|22367.2|22355.2|22367.9|22355.9|22367.2|22355.2|2
1761580460000|2025-10-27 15:54:20|22365.8|22353.8|22363.7|22351.7|22365.8|22353.8|22363.7|22351.7|2
1761580470000|2025-10-27 15:54:30|||||||||3
1761580480000|2025-10-27 15:54:40|22365.8|22353.8|22365.8|22353.8|22365.8|22353.8|22365.8|22353.8|2
1761580490000|2025-10-27 15:54:50|22370.5|22350.5|22365.8|22353.8|22370.5|22353.8|22365.8|22350.5|0
1761580500000|2025-10-27 15:55:00|22365.1|22353.1|22365.6|22345.6|22370.5|22357.4|22362.3|22345.6|12
1761580510000|2025-10-27 15:55:10|22358.8|22346.8|22359.5|22347.5|22359.5|22347.5|22358.8|22346.8|5
1761580520000|2025-10-27 15:55:20|22360.9|22348.9|22363.7|22351.7|22365.6|22351.7|22360.9|22345.6|9
1761580530000|2025-10-27 15:55:30|22364.4|22352.4|22363.7|22351.7|22364.4|22352.4|22363.7|22351.7|6
1761580540000|2025-10-27 15:55:40|22373.4|22353.4|22373.4|22353.4|22373.4|22355.2|22367.2|22351.9|6
1761580550000|2025-10-27 15:55:50|22358.1|22346.1|22361.6|22349.6|22364.9|22349.6|22358.1|22344.9|33
1761580560000|2025-10-27 15:56:00|22359.5|22347.5|22360.9|22348.9|22360.9|22348.9|22359.5|22347.5|5
1761580570000|2025-10-27 15:56:10|||||||||1
1761580580000|2025-10-27 15:56:20|||||||||1
1761580590000|2025-10-27 15:56:30|||||||||3
1761580600000|2025-10-27 15:56:40|22358.8|22346.8|22358.8|22346.8|22358.8|22346.8|22358.1|22346.1|5
1761580610000|2025-10-27 15:56:50|22358.1|22346.1|22354.6|22342.6|22358.1|22346.1|22354.6|22342.6|21
1761580620000|2025-10-27 15:57:00|22356|22344|22358.1|22346.1|22358.8|22346.8|22356|22344|15
1761580630000|2025-10-27 15:57:10|22357.4|22345.4|22358.8|22346.8|22358.8|22346.8|22357.4|22345.4|3
1761580640000|2025-10-27 15:57:20|22360.9|22348.9|22360.9|22348.9|22360.9|22348.9|22360.9|22348.9|5
1761580650000|2025-10-27 15:57:30|22360.2|22348.2|22359.5|22347.5|22360.2|22348.2|22356.7|22344.7|35
1761580660000|2025-10-27 15:57:40|22360.9|22348.9|22365.6|22345.6|22365.6|22350.3|22359.5|22345.6|13
1761580670000|2025-10-27 15:57:50|22363.7|22351.7|22365.1|22353.1|22365.1|22353.1|22363.7|22351.7|9
1761580680000|2025-10-27 15:58:00|||||||||5
1761580690000|2025-10-27 15:58:10|22364.4|22352.4|22364.4|22352.4|22364.4|22352.4|22364.4|22352.4|4
1761580700000|2025-10-27 15:58:20|||||||||24
1761580710000|2025-10-27 15:58:30|||||||||1
1761580720000|2025-10-27 15:58:40|22365.6|22345.6|22360.9|22348.9|22365.6|22348.9|22356.7|22344.7|14
1761580730000|2025-10-27 15:58:50|22365.6|22345.6|22360.9|22348.9|22365.6|22348.9|22360.9|22345.6|5
1761580740000|2025-10-27 15:59:00|||||||||15
1761580750000|2025-10-27 15:59:10|22363.7|22351.7|22360.2|22348.2|22365.6|22351.7|22360.2|22345.6|10
1761580770000|2025-10-27 15:59:30|22359.5|22347.5|22363|22351|22363|22351|22358.8|22346.8|60
1761580780000|2025-10-27 15:59:40|22362.3|22350.3|22365.6|22345.6|22365.6|22350.3|22362.3|22345.6|5
1761580790000|2025-10-27 15:59:50|22360.9|22348.9|22360.9|22348.9|22360.9|22348.9|22360.9|22348.9|1
1761580800000|2025-10-27 16:00:00|||||||||1
1761580810000|2025-10-27 16:00:10|22361.6|22349.6|22361.6|22349.6|22361.6|22349.6|22361.6|22349.6|42
1761580820000|2025-10-27 16:00:20|22360.9|22348.9|22359.5|22347.5|22360.9|22348.9|22359.5|22347.5|5
1761580830000|2025-10-27 16:00:30|22364.4|22352.4|22370|22358|22370|22358|22362.3|22350.3|27
1761580840000|2025-10-27 16:00:40|22369.3|22357.3|22366.5|22354.5|22369.3|22357.3|22366.5|22354.5|3
1761580850000|2025-10-27 16:00:50|22365.8|22353.8|22365.8|22353.8|22365.8|22353.8|22365.8|22353.8|0
1761580860000|2025-10-27 16:01:00|22365.1|22353.1|22363.7|22351.7|22365.1|22353.1|22363.7|22351.7|4
1761580870000|2025-10-27 16:01:10|22363|22351|22361.6|22349.6|22363|22351|22361.6|22349.6|7
1761580880000|2025-10-27 16:01:20|22362.3|22350.3|22361.6|22349.6|22362.3|22350.3|22361.6|22349.6|3
1761580890000|2025-10-27 16:01:30|22360.9|22348.9|22358.8|22346.8|22360.9|22348.9|22358.8|22346.8|46
1761580900000|2025-10-27 16:01:40|22358.1|22346.1|22357.4|22345.4|22358.8|22346.8|22357.4|22345.4|10
1761580910000|2025-10-27 16:01:50|||||||||1
1761580920000|2025-10-27 16:02:00|||||||||18
1761580930000|2025-10-27 16:02:10|22356.7|22344.7|22371.5|22359.5|22371.5|22359.5|22354.6|22342.6|60
1761580940000|2025-10-27 16:02:20|22367.2|22355.2|22358.1|22346.1|22367.2|22355.2|22358.1|22346.1|30
1761580950000|2025-10-27 16:02:30|22359.5|22347.5|22356.7|22344.7|22359.5|22347.5|22356.7|22344.7|2
1761580970000|2025-10-27 16:02:50|22356|22344|22356|22344|22356|22344|22356|22344|0
1761580980000|2025-10-27 16:03:00|22355.3|22343.3|22354.6|22342.6|22355.3|22343.3|22354.6|22342.6|14
1761580990000|2025-10-27 16:03:10|22353.9|22341.9|22354.6|22342.6|22354.6|22342.6|22353.9|22341.9|2
1761581000000|2025-10-27 16:03:20|||||||||1
1761581010000|2025-10-27 16:03:30|||||||||23
1761581020000|2025-10-27 16:03:40|22353.9|22341.9|22358.6|22338.6|22358.6|22346.1|22353.9|22338.6|15
1761581030000|2025-10-27 16:03:50|22355.3|22343.3|22355.3|22343.3|22355.3|22343.3|22355.3|22343.3|0
1761581040000|2025-10-27 16:04:00|22358.1|22346.1|22361.6|22349.6|22362.3|22350.3|22358.1|22346.1|22
1761581050000|2025-10-27 16:04:10|||||||||16
1761581060000|2025-10-27 16:04:20|22360.2|22348.2|22362.3|22350.3|22362.3|22350.3|22360.2|22348.2|15
1761581070000|2025-10-27 16:04:30|22361.6|22349.6|22358.8|22346.8|22362.3|22350.3|22358.1|22346.1|19
1761581080000|2025-10-27 16:04:40|22358.1|22346.1|22358.8|22346.8|22358.8|22346.8|22358.1|22346.1|2
1761581090000|2025-10-27 16:04:50|22359.5|22347.5|22357.4|22345.4|22359.5|22347.5|22357.4|22345.4|2
1761581110000|2025-10-27 16:05:10|22356.7|22344.7|22356.7|22344.7|22356.7|22344.7|22356.7|22344.7|2
1761581120000|2025-10-27 16:05:20|22356|22344|22355.3|22343.3|22358.6|22344|22355.3|22338.6|14
1761581130000|2025-10-27 16:05:30|22358.8|22346.8|22352.5|22340.5|22359.5|22347.5|22352.5|22340.5|38
1761581140000|2025-10-27 16:05:40|22351.7|22339.7|22343.3|22331.3|22351.7|22339.7|22342.6|22330.6|28
1761581150000|2025-10-27 16:05:50|22346.1|22334.1|22344|22332|22347.5|22335.5|22344|22332|21
1761581160000|2025-10-27 16:06:00|22343.3|22331.3|22343.3|22331.3|22346.8|22334.8|22343.3|22331.3|12
1761581170000|2025-10-27 16:06:10|22342.6|22330.6|22334.2|22322.2|22344|22332|22334.2|22322.2|49
1761581180000|2025-10-27 16:06:20|||||||||3
1761581190000|2025-10-27 16:06:30|22333.5|22321.5|22335.6|22323.6|22336.3|22324.3|22333.5|22321.5|21
1761581200000|2025-10-27 16:06:40|22336.3|22324.3|22340.5|22328.5|22346.6|22329.9|22336.3|22324.3|11
1761581210000|2025-10-27 16:06:50|22341.2|22329.2|22335.6|22323.6|22344|22332|22335.6|22323.6|11
1761581220000|2025-10-27 16:07:00|22337|22325|22334.2|22322.2|22337|22325|22334.2|22322.2|8
1761581230000|2025-10-27 16:07:10|22335.6|22323.6|22333.5|22321.5|22337|22325|22333.5|22321.5|7
1761581240000|2025-10-27 16:07:20|22337|22325|22339.8|22327.8|22344.5|22327.8|22337|22324.5|16
1761581250000|2025-10-27 16:07:30|22339.1|22327.1|22337|22325|22339.1|22327.1|22337|22325|7
1761581260000|2025-10-27 16:07:40|22336.3|22324.3|22335.6|22323.6|22337|22325|22334.2|22322.2|21
1761581270000|2025-10-27 16:07:50|22334.9|22322.9|22332.8|22320.8|22334.9|22322.9|22332.8|22320.8|6
1761581280000|2025-10-27 16:08:00|22332|22320|22332|22320|22332|22320|22331.3|22319.3|14
1761581290000|2025-10-27 16:08:10|22332.8|22320.8|22331.3|22319.3|22332.8|22320.8|22331.3|22319.3|8
1761581300000|2025-10-27 16:08:20|22330.6|22318.6|22329.9|22317.9|22330.6|22318.6|22329.9|22317.9|6
1761581310000|2025-10-27 16:08:30|22324.3|22312.3|22310.9|22298.9|22325|22313|22308.1|22296.1|124
1761581320000|2025-10-27 16:08:40|22312.4|22300.4|22313.1|22301.1|22316.4|22302.5|22310.2|22296.4|20
1761581330000|2025-10-27 16:08:50|22316.4|22296.4|22308.1|22296.1|22316.4|22298.2|22307.4|22295.4|24
1761581340000|2025-10-27 16:09:00|22307.4|22295.4|22308.8|22296.8|22308.8|22296.8|22307.4|22295.4|18
1761581350000|2025-10-27 16:09:10|22308.1|22296.1|22310.2|22298.2|22310.2|22298.2|22308.1|22296.1|12
1761581360000|2025-10-27 16:09:20|22313.1|22301.1|22312.3|22300.3|22313.1|22301.1|22312.3|22300.3|12
1761581370000|2025-10-27 16:09:30|22311.6|22299.6|22311.6|22299.6|22312.3|22300.3|22311.6|22299.6|7
1761581380000|2025-10-27 16:09:40|22312.3|22300.3|22306.7|22294.7|22312.3|22300.3|22306.7|22294.7|10
1761581390000|2025-10-27 16:09:50|22305.3|22293.3|22304.6|22292.6|22305.3|22293.3|22304.6|22292.6|19
1761581400000|2025-10-27 16:10:00|22309.3|22289.3|22309.3|22289.3|22310|22290|22309.3|22289.3|11
1761581410000|2025-10-27 16:10:10|22304.6|22292.6|22306|22294|22309.3|22294|22304.6|22289.3|42
1761581420000|2025-10-27 16:10:20|22306.7|22294.7|22316.3|22296.3|22316.3|22301.1|22300.2|22280.2|117
1761581430000|2025-10-27 16:10:30|22311.6|22299.6|22312.3|22300.3|22312.3|22300.3|22311.6|22299.6|6
1761581440000|2025-10-27 16:10:40|22314.5|22302.5|22313.1|22301.1|22314.5|22302.5|22313.1|22301.1|5
1761581450000|2025-10-27 16:10:50|22313.8|22301.8|22308.8|22296.8|22316.3|22301.8|22306.7|22291.4|20
1761581460000|2025-10-27 16:11:00|22310.2|22298.2|22310.9|22298.9|22310.9|22298.9|22309.5|22297.5|11
1761581470000|2025-10-27 16:11:10|22315.6|22295.6|22315.6|22295.6|22315.6|22295.6|22315.6|22295.6|2
1761581480000|2025-10-27 16:11:20|22316.3|22296.3|22314.5|22302.5|22316.3|22302.5|22311.6|22296.3|7
1761581490000|2025-10-27 16:11:30|22313.8|22301.8|22315.2|22303.2|22315.2|22303.2|22313.8|22301.8|25
1761581500000|2025-10-27 16:11:40|22314.5|22302.5|22314.5|22302.5|22314.5|22302.5|22314.5|22302.5|6
1761581510000|2025-10-27 16:11:50|22308.8|22296.8|22307.4|22295.4|22308.8|22296.8|22306.7|22294.7|23
1761581520000|2025-10-27 16:12:00|22306.7|22294.7|22303.9|22291.9|22308.8|22296.8|22303.9|22291.9|10
1761581530000|2025-10-27 16:12:10|22300.2|22280.2|22300.2|22280.2|22300.2|22280.2|22300.2|22280.2|4
1761581540000|2025-10-27 16:12:20|22301.8|22289.8|22302.5|22290.5|22302.5|22290.5|22301.8|22289.8|11
1761581550000|2025-10-27 16:12:30|||||||||4
1761581560000|2025-10-27 16:12:40|||||||||7
1761581570000|2025-10-27 16:12:50|22301.8|22289.8|22301.1|22289.1|22301.8|22289.8|22301.1|22289.1|6
1761581580000|2025-10-27 16:13:00|22300.4|22288.4|22300.4|22288.4|22301.8|22289.8|22300.4|22288.4|14
1761581590000|2025-10-27 16:13:10|||||||||1
1761581600000|2025-10-27 16:13:20|||||||||10
1761581610000|2025-10-27 16:13:30|||||||||19
1761581620000|2025-10-27 16:13:40|||||||||5
1761581630000|2025-10-27 16:13:50|||||||||2
1761581640000|2025-10-27 16:14:00|||||||||3
1761581660000|2025-10-27 16:14:20|||||||||2
1761581670000|2025-10-27 16:14:30|||||||||4
1761581680000|2025-10-27 16:14:40|22302.5|22290.5|22302.5|22290.5|22302.5|22290.5|22302.5|22290.5|53
1761581690000|2025-10-27 16:14:50|22310|22290|22306.7|22294.7|22310|22296.1|22306.7|22290|44
1761581700000|2025-10-27 16:15:00|22306|22294|22301.8|22289.8|22306|22294|22301.8|22289.8|30
1761581710000|2025-10-27 16:15:10|||||||||3
1761581720000|2025-10-27 16:15:20|||||||||3
1761581730000|2025-10-27 16:15:30|||||||||2
1761581740000|2025-10-27 16:15:40|||||||||13
1761581750000|2025-10-27 16:15:50|22310|22290|22306|22294|22310|22294|22306|22289.3|36
1761581760000|2025-10-27 16:16:00|22303.9|22291.9|22303.9|22291.9|22303.9|22291.9|22303.9|22291.9|7
1761581770000|2025-10-27 16:16:10|22301.8|22289.8|22301.8|22289.8|22301.8|22289.8|22301.8|22289.8|21
1761581780000|2025-10-27 16:16:20|22302.5|22290.5|22302.5|22290.5|22303.2|22291.2|22301.8|22289.8|15
1761581790000|2025-10-27 16:16:30|22301.8|22289.8|22301.8|22289.8|22301.8|22289.8|22301.8|22289.8|3
1761581800000|2025-10-27 16:16:40|||||||||3
1761581810000|2025-10-27 16:16:50|||||||||4
1761581820000|2025-10-27 16:17:00|||||||||2
1761581840000|2025-10-27 16:17:20|||||||||12
1761581860000|2025-10-27 16:17:40|||||||||5
1761581870000|2025-10-27 16:17:50|||||||||16
1761581880000|2025-10-27 16:18:00|||||||||3
1761581890000|2025-10-27 16:18:10|22303.2|22291.2|22301.8|22289.8|22303.2|22291.2|22301.8|22289.8|22
1761581900000|2025-10-27 16:18:20|||||||||24
1761581920000|2025-10-27 16:18:40|||||||||10
1761581930000|2025-10-27 16:18:50|22303.9|22291.9|22303.9|22291.9|22303.9|22291.9|22303.2|22291.2|8
1761581940000|2025-10-27 16:19:00|22303.2|22291.2|22303.2|22291.2|22303.2|22291.2|22303.2|22291.2|9
1761581960000|2025-10-27 16:19:20|||||||||47
1761581970000|2025-10-27 16:19:30|||||||||20
1761581980000|2025-10-27 16:19:40|22302.5|22290.5|22302.5|22290.5|22302.5|22290.5|22302.5|22290.5|5
1761581990000|2025-10-27 16:19:50|||||||||5
1761582000000|2025-10-27 16:20:00|22303.2|22291.2|22302.5|22290.5|22303.2|22291.2|22302.5|22290.5|2
1761582010000|2025-10-27 16:20:10|||||||||13
1761582020000|2025-10-27 16:20:20|||||||||15
1761582030000|2025-10-27 16:20:30|22304.6|22292.6|22303.9|22291.9|22305.3|22293.3|22303.9|22291.9|26
1761582040000|2025-10-27 16:20:40|22305.3|22293.3|22304.6|22292.6|22306|22294|22304.6|22292.6|10
1761582050000|2025-10-27 16:20:50|22305.3|22293.3|22306|22294|22306|22294|22305.3|22293.3|3
1761582060000|2025-10-27 16:21:00|22305.3|22293.3|22308.1|22296.1|22308.1|22296.1|22305.3|22293.3|20
1761582070000|2025-10-27 16:21:10|22306.7|22294.7|22306.7|22294.7|22306.7|22294.7|22306|22294|1
1761582080000|2025-10-27 16:21:20|22307.4|22295.4|22307.4|22295.4|22308.1|22296.1|22306.7|22294.7|15
1761582090000|2025-10-27 16:21:30|22306.7|22294.7|22306.7|22294.7|22306.7|22294.7|22306.7|22294.7|0
1761582100000|2025-10-27 16:21:40|22305.3|22293.3|22305.3|22293.3|22305.3|22293.3|22305.3|22293.3|4
1761582110000|2025-10-27 16:21:50|||||||||13
1761582120000|2025-10-27 16:22:00|||||||||3
1761582130000|2025-10-27 16:22:10|22307.4|22295.4|22308.1|22296.1|22309.5|22297.5|22307.4|22295.4|13
1761582140000|2025-10-27 16:22:20|22308.8|22296.8|22310.2|22298.2|22310.9|22298.9|22308.8|22296.8|6
1761582150000|2025-10-27 16:22:30|22310.9|22298.9|22310.2|22298.2|22310.9|22298.9|22309.5|22297.5|26
1761582160000|2025-10-27 16:22:40|22309.5|22297.5|22310.2|22298.2|22310.2|22298.2|22309.5|22297.5|3
1761582170000|2025-10-27 16:22:50|22309.5|22297.5|22309.5|22297.5|22309.5|22297.5|22309.5|22297.5|0
1761582180000|2025-10-27 16:23:00|22308.8|22296.8|22308.8|22296.8|22308.8|22296.8|22308.8|22296.8|1
1761582190000|2025-10-27 16:23:10|22309.5|22297.5|22309.5|22297.5|22309.5|22297.5|22309.5|22297.5|3
1761582200000|2025-10-27 16:23:20|||||||||3
1761582210000|2025-10-27 16:23:30|||||||||3
1761582220000|2025-10-27 16:23:40|22308.8|22296.8|22308.8|22296.8|22308.8|22296.8|22308.8|22296.8|2
1761582240000|2025-10-27 16:24:00|22309.5|22297.5|22308.8|22296.8|22309.5|22297.5|22308.8|22296.8|60
1761582250000|2025-10-27 16:24:10|||||||||11
1761582260000|2025-10-27 16:24:20|||||||||28
1761582270000|2025-10-27 16:24:30|||||||||16
1761582280000|2025-10-27 16:24:40|||||||||2
1761582290000|2025-10-27 16:24:50|||||||||12
1761582300000|2025-10-27 16:25:00|22310.2|22298.2|22312.3|22300.3|22313|22301|22310.2|22298.2|24
1761582310000|2025-10-27 16:25:10|22313|22301|22313|22301|22313.7|22301.7|22313|22301|7
1761582320000|2025-10-27 16:25:20|22315.1|22303.1|22313.7|22301.7|22315.1|22303.1|22313.7|22301.7|5
1761582330000|2025-10-27 16:25:30|22313|22301|22315.1|22303.1|22315.9|22303.9|22313|22301|14
1761582340000|2025-10-27 16:25:40|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|22314.4|22302.4|3
1761582350000|2025-10-27 16:25:50|22315.1|22303.1|22315.9|22303.9|22315.9|22303.9|22315.1|22303.1|9
1761582360000|2025-10-27 16:26:00|22315.1|22303.1|22314.4|22302.4|22315.1|22303.1|22314.4|22302.4|2
1761582370000|2025-10-27 16:26:10|22315.9|22303.9|22315.9|22303.9|22315.9|22303.9|22315.9|22303.9|6
1761582380000|2025-10-27 16:26:20|22315.1|22303.1|22314.4|22302.4|22315.1|22303.1|22314.4|22302.4|19
1761582400000|2025-10-27 16:26:40|||||||||3
1761582410000|2025-10-27 16:26:50|||||||||11
1761582430000|2025-10-27 16:27:10|||||||||10
1761582440000|2025-10-27 16:27:20|||||||||2
1761582450000|2025-10-27 16:27:30|||||||||9
1761582480000|2025-10-27 16:28:00|22315.1|22303.1|22315.9|22303.9|22315.9|22303.9|22315.1|22303.1|40
1761582490000|2025-10-27 16:28:10|||||||||2
1761582500000|2025-10-27 16:28:20|||||||||8
1761582510000|2025-10-27 16:28:30|22315.8|22303.8|22315.8|22303.8|22315.8|22303.8|22315.8|22303.8|1
1761582530000|2025-10-27 16:28:50|22320.8|22308.8|22324.3|22312.3|22324.3|22312.3|22320.8|22308.8|55
1761582540000|2025-10-27 16:29:00|22323.6|22311.6|22323.6|22311.6|22323.6|22311.6|22323.6|22311.6|11
1761582550000|2025-10-27 16:29:10|22322.9|22310.9|22322.9|22310.9|22322.9|22310.9|22322.9|22310.9|1
1761582560000|2025-10-27 16:29:20|22331.3|22319.3|22331.3|22319.3|22332.7|22320.7|22331.3|22319.3|8
1761582570000|2025-10-27 16:29:30|22330.6|22318.6|22325.7|22313.7|22333.4|22321.4|22325.7|22313.7|20
1761582580000|2025-10-27 16:29:40|22323.6|22311.6|22325|22313|22325|22313|22323.6|22311.6|4
1761582590000|2025-10-27 16:29:50|||||||||7
1761582600000|2025-10-27 16:30:00|||||||||1
1761582610000|2025-10-27 16:30:10|22329.2|22317.2|22332|22320|22333.4|22321.4|22328.5|22316.5|47
1761582620000|2025-10-27 16:30:20|22332.7|22320.7|22332|22320|22332.7|22320.7|22332|22320|8
1761582630000|2025-10-27 16:30:30|22332.7|22320.7|22332.7|22320.7|22334.1|22322.1|22332.7|22320.7|53
1761582640000|2025-10-27 16:30:40|||||||||4
1761582650000|2025-10-27 16:30:50|22333.4|22321.4|22332.7|22320.7|22334.1|22322.1|22332.7|22320.7|51
1761582660000|2025-10-27 16:31:00|22332|22320|22332|22320|22332.7|22320.7|22332|22320|8
1761582670000|2025-10-27 16:31:10|22332.7|22320.7|22331.3|22319.3|22332.7|22320.7|22331.3|22319.3|91
1761582680000|2025-10-27 16:31:20|||||||||36
1761582690000|2025-10-27 16:31:30|||||||||12
1761582700000|2025-10-27 16:31:40|||||||||38
1761582710000|2025-10-27 16:31:50|22335.5|22323.5|22337.6|22325.6|22337.6|22325.6|22334.8|22322.8|60
1761582720000|2025-10-27 16:32:00|||||||||1
1761582730000|2025-10-27 16:32:10|||||||||1
1761582740000|2025-10-27 16:32:20|22338.3|22326.3|22337.6|22325.6|22338.3|22326.3|22337.6|22325.6|5
1761582750000|2025-10-27 16:32:30|||||||||4
1761582760000|2025-10-27 16:32:40|22338.3|22326.3|22338.3|22326.3|22338.3|22326.3|22338.3|22326.3|56
1761582770000|2025-10-27 16:32:50|22337.6|22325.6|22336.9|22324.9|22337.6|22325.6|22336.9|22324.9|7
1761582780000|2025-10-27 16:33:00|||||||||31
1761582790000|2025-10-27 16:33:10|||||||||9
1761582800000|2025-10-27 16:33:20|22339|22327|22339|22327|22339|22327|22339|22327|3
1761582810000|2025-10-27 16:33:30|22338.3|22326.3|22338.3|22326.3|22338.3|22326.3|22338.3|22326.3|0
1761582820000|2025-10-27 16:33:40|22339.7|22327.7|22339.7|22327.7|22339.7|22327.7|22339.7|22327.7|11
1761582830000|2025-10-27 16:33:50|||||||||1
1761582840000|2025-10-27 16:34:00|22339|22327|22339|22327|22339|22327|22339|22327|7
1761582860000|2025-10-27 16:34:20|22338.3|22326.3|22338.3|22326.3|22338.3|22326.3|22338.3|22326.3|35
1761582870000|2025-10-27 16:34:30|22339|22327|22339.7|22327.7|22339.7|22327.7|22339|22327|22
1761582880000|2025-10-27 16:34:40|||||||||2
1761582890000|2025-10-27 16:34:50|22339|22327|22338.3|22326.3|22339|22327|22338.3|22326.3|8
1761582900000|2025-10-27 16:35:00|22339.7|22327.7|22338.3|22326.3|22339.7|22327.7|22338.3|22326.3|7
1761582910000|2025-10-27 16:35:10|||||||||14
1761582920000|2025-10-27 16:35:20|22339|22327|22339|22327|22339|22327|22339|22327|18
1761582930000|2025-10-27 16:35:30|22339.7|22327.7|22339.7|22327.7|22341.2|22329.2|22339.7|22327.7|13
1761582940000|2025-10-27 16:35:40|||||||||2
1761582960000|2025-10-27 16:36:00|22339|22327|22339.7|22327.7|22339.7|22327.7|22339|22327|24
1761582970000|2025-10-27 16:36:10|22339|22327|22339|22327|22339|22327|22339|22327|3
1761582980000|2025-10-27 16:36:20|||||||||1
1761583000000|2025-10-27 16:36:40|22339.7|22327.7|22338.3|22326.3|22339.7|22327.7|22338.3|22326.3|17
1761583010000|2025-10-27 16:36:50|||||||||1
1761583030000|2025-10-27 16:37:10|||||||||86
1761583040000|2025-10-27 16:37:20|||||||||20
1761583050000|2025-10-27 16:37:30|||||||||5
1761583060000|2025-10-27 16:37:40|22341.2|22329.2|22350.3|22338.3|22350.3|22338.3|22341.2|22329.2|49
1761583070000|2025-10-27 16:37:50|22349.6|22337.6|22348.2|22336.2|22349.6|22337.6|22348.2|22336.2|9
1761583080000|2025-10-27 16:38:00|22346.8|22334.8|22345.4|22333.4|22346.8|22334.8|22345.4|22333.4|1
1761583090000|2025-10-27 16:38:10|||||||||1
1761583100000|2025-10-27 16:38:20|22346.1|22334.1|22344.7|22332.7|22346.1|22334.1|22344.7|22332.7|4
1761583110000|2025-10-27 16:38:30|22344|22332|22344|22332|22344|22332|22344|22332|3
1761583120000|2025-10-27 16:38:40|22344.7|22332.7|22344|22332|22344.7|22332.7|22344|22332|2
1761583140000|2025-10-27 16:39:00|22349.6|22337.6|22349.6|22337.6|22349.6|22337.6|22349.6|22337.6|23
1761583150000|2025-10-27 16:39:10|22348.9|22336.9|22349.6|22337.6|22350.3|22338.3|22348.9|22336.9|2
1761583160000|2025-10-27 16:39:20|22351.7|22339.7|22351.7|22339.7|22351.7|22339.7|22351|22339|10
1761583170000|2025-10-27 16:39:30|22353.1|22341.1|22353.1|22341.1|22353.1|22341.1|22353.1|22341.1|23
1761583180000|2025-10-27 16:39:40|22355.9|22343.9|22363.6|22351.6|22363.6|22351.6|22355.9|22343.9|20
1761583190000|2025-10-27 16:39:50|22362.2|22350.2|22359.4|22347.4|22362.2|22350.2|22359.4|22347.4|12
1761583200000|2025-10-27 16:40:00|22358.7|22346.7|22365|22353|22365.8|22353.8|22358|22346|40
1761583210000|2025-10-27 16:40:10|22362.9|22350.9|22367.9|22355.9|22367.9|22355.9|22362.9|22350.9|42
1761583220000|2025-10-27 16:40:20|22366.5|22354.5|22371.4|22359.4|22371.4|22359.4|22363.6|22351.6|16
1761583230000|2025-10-27 16:40:30|22372.1|22360.1|22367.2|22355.2|22372.1|22360.1|22367.2|22355.2|34
1761583240000|2025-10-27 16:40:40|22366.5|22354.5|22365|22353|22368.6|22356.6|22365|22353|8
1761583250000|2025-10-27 16:40:50|22365.8|22353.8|22364.3|22352.3|22365.8|22353.8|22364.3|22352.3|34
1761583260000|2025-10-27 16:41:00|22363.6|22351.6|22358.7|22346.7|22363.6|22351.6|22358.7|22346.7|31
1761583270000|2025-10-27 16:41:10|22353.1|22341.1|22353.8|22341.8|22358.5|22341.8|22352.4|22338.5|112
1761583280000|2025-10-27 16:41:20|22353.1|22341.1|22353.1|22341.1|22353.1|22341.1|22353.1|22341.1|4
1761583290000|2025-10-27 16:41:30|22353.8|22341.8|22353.8|22341.8|22353.8|22341.8|22353.8|22341.8|3
1761583300000|2025-10-27 16:41:40|22356.6|22344.6|22355.9|22343.9|22356.6|22344.6|22354.5|22342.5|8
1761583320000|2025-10-27 16:42:00|22360.8|22348.8|22370|22358|22370|22358|22360.8|22348.8|20
1761583330000|2025-10-27 16:42:10|22372.1|22360.1|22371.4|22359.4|22374.9|22362.9|22371.4|22359.4|12
1761583340000|2025-10-27 16:42:20|22370.7|22358.7|22362.9|22350.9|22370.7|22358.7|22362.9|22350.9|7
1761583350000|2025-10-27 16:42:30|22362.2|22350.2|22358|22346|22362.2|22350.2|22358|22346|10
1761583360000|2025-10-27 16:42:40|22358.7|22346.7|22358|22346|22358.7|22346.7|22358|22346|15
1761583370000|2025-10-27 16:42:50|22360.1|22348.1|22360.1|22348.1|22360.1|22348.1|22360.1|22348.1|13
1761583380000|2025-10-27 16:43:00|22358|22346|22355.2|22343.2|22358|22346|22355.2|22343.2|2
1761583390000|2025-10-27 16:43:10|22354.5|22342.5|22356.6|22344.6|22356.6|22344.6|22353.8|22341.8|10
1761583400000|2025-10-27 16:43:20|||||||||2
1761583430000|2025-10-27 16:43:50|||||||||1
1761583440000|2025-10-27 16:44:00|22357.3|22345.3|22353.8|22341.8|22358.5|22345.3|22353.8|22338.5|35
1761583450000|2025-10-27 16:44:10|22352.4|22340.4|22337.6|22325.6|22352.4|22340.4|22336.9|22324.9|48
1761583460000|2025-10-27 16:44:20|22336.9|22324.9|22334.8|22322.8|22336.9|22324.9|22334.1|22322.1|11
1761583470000|2025-10-27 16:44:30|22330.6|22318.6|22324.3|22312.3|22330.6|22318.6|22324.3|22312.3|23
1761583480000|2025-10-27 16:44:40|22323.6|22311.6|22334.8|22322.8|22334.8|22322.8|22323.6|22311.6|38
1761583490000|2025-10-27 16:44:50|||||||||11
1761583500000|2025-10-27 16:45:00|||||||||3
1761583510000|2025-10-27 16:45:10|||||||||34
1761583520000|2025-10-27 16:45:20|22336.9|22324.9|22339|22327|22339|22327|22336.9|22324.9|16
1761583530000|2025-10-27 16:45:30|22337.6|22325.6|22337.6|22325.6|22337.6|22325.6|22337.6|22325.6|25
1761583540000|2025-10-27 16:45:40|22338.3|22326.3|22339|22327|22339|22327|22337.6|22325.6|12
1761583550000|2025-10-27 16:45:50|22334.1|22322.1|22334.1|22322.1|22334.1|22322.1|22334.1|22322.1|15
1761583560000|2025-10-27 16:46:00|22332.7|22320.7|22329.2|22317.2|22332.7|22320.7|22329.2|22317.2|10
1761583570000|2025-10-27 16:46:10|22346.5|22326.5|22334.8|22322.8|22346.5|22326.5|22334.6|22314.6|50
1761583580000|2025-10-27 16:46:20|22339|22327|22341.8|22329.8|22344.4|22329.8|22339|22324.4|3
1761583590000|2025-10-27 16:46:30|||||||||33
1761583600000|2025-10-27 16:46:40|22343.9|22331.9|22334.8|22322.8|22344.7|22332.7|22334.8|22322.8|4
1761583610000|2025-10-27 16:46:50|22336.2|22324.2|22336.2|22324.2|22336.2|22324.2|22336.2|22324.2|15
1761583620000|2025-10-27 16:47:00|||||||||1
1761583630000|2025-10-27 16:47:10|22332.7|22320.7|22332.7|22320.7|22332.7|22320.7|22332.7|22320.7|7
1761583640000|2025-10-27 16:47:20|22334.1|22322.1|22334.8|22322.8|22334.8|22322.8|22334.1|22322.1|2
1761583650000|2025-10-27 16:47:30|22339.7|22327.7|22339.7|22327.7|22339.7|22327.7|22339.7|22327.7|8
1761583670000|2025-10-27 16:47:50|22345.4|22333.4|22337.6|22325.6|22345.4|22333.4|22336.9|22324.9|39
1761583680000|2025-10-27 16:48:00|||||||||1
1761583690000|2025-10-27 16:48:10|||||||||1
1761583710000|2025-10-27 16:48:30|22334.8|22322.8|22331.3|22319.3|22334.8|22322.8|22331.3|22319.3|2
1761583720000|2025-10-27 16:48:40|22332|22320|22331.3|22319.3|22332|22320|22331.3|22319.3|2
1761583730000|2025-10-27 16:48:50|22332.7|22320.7|22332.7|22320.7|22332.7|22320.7|22332.7|22320.7|16
1761583740000|2025-10-27 16:49:00|22334.8|22322.8|22334.8|22322.8|22334.8|22322.8|22334.8|22322.8|2
1761583750000|2025-10-27 16:49:10|||||||||2
1761583760000|2025-10-27 16:49:20|||||||||1
1761583770000|2025-10-27 16:49:30|22336.2|22324.2|22336.2|22324.2|22336.2|22324.2|22336.2|22324.2|6
1761583780000|2025-10-27 16:49:40|||||||||4
1761583790000|2025-10-27 16:49:50|22335.5|22323.5|22335.5|22323.5|22335.5|22323.5|22335.5|22323.5|2
1761583800000|2025-10-27 16:50:00|22332.7|22320.7|22332.7|22320.7|22332.7|22320.7|22332.7|22320.7|11
1761583810000|2025-10-27 16:50:10|22334.8|22322.8|22334.1|22322.1|22334.8|22322.8|22334.1|22322.1|22
1761583820000|2025-10-27 16:50:20|22336.2|22324.2|22337.6|22325.6|22337.6|22325.6|22336.2|22324.2|82
1761583830000|2025-10-27 16:50:30|||||||||44
1761583840000|2025-10-27 16:50:40|22351.7|22339.7|22354.5|22342.5|22356.6|22344.6|22348.9|22336.9|151
1761583850000|2025-10-27 16:50:50|22356.6|22344.6|22384.7|22372.7|22384.7|22372.7|22356.6|22344.6|139
1761583860000|2025-10-27 16:51:00|22384|22372|22377.7|22365.7|22384.7|22372.7|22377.7|22365.7|57
1761583870000|2025-10-27 16:51:10|22377|22365|22377.7|22365.7|22377.7|22365.7|22372.1|22360.1|82
1761583880000|2025-10-27 16:51:20|22378.4|22366.4|22372.1|22360.1|22378.4|22366.4|22372.1|22360.1|32
1761583890000|2025-10-27 16:51:30|22367.8|22355.8|22365|22353|22367.8|22355.8|22363.6|22351.6|45
1761583900000|2025-10-27 16:51:40|22362.9|22350.9|22367.1|22355.1|22367.1|22355.1|22362.9|22350.9|25
1761583910000|2025-10-27 16:51:50|22366.4|22354.4|22366.4|22354.4|22366.4|22354.4|22366.4|22354.4|0
1761583920000|2025-10-27 16:52:00|22379.8|22367.8|22407.9|22395.9|22409.3|22397.3|22379.1|22367.1|92
1761583930000|2025-10-27 16:52:10|22406.5|22394.5|22400.2|22388.2|22415.6|22403.6|22400.2|22387.7|199
1761583940000|2025-10-27 16:52:20|22411.2|22391.2|22414.2|22402.2|22414.2|22402.2|22401.6|22387|128
1761583950000|2025-10-27 16:52:30|22414.9|22402.9|22414.9|22402.9|22414.9|22402.9|22412.8|22400.8|19
1761583960000|2025-10-27 16:52:40|22411.4|22399.4|22410|22398|22412.8|22400.8|22410|22398|28
1761583970000|2025-10-27 16:52:50|22408.6|22396.6|22409.3|22397.3|22409.3|22397.3|22407.9|22395.9|9
1761583980000|2025-10-27 16:53:00|22401.6|22389.6|22391.7|22379.7|22401.6|22389.6|22386.1|22373.6|90
1761583990000|2025-10-27 16:53:10|22400.6|22380.6|22398.1|22386.1|22407.7|22389.6|22397.4|22380.6|16
1761584000000|2025-10-27 16:53:20|22397.4|22385.4|22388.9|22376.9|22397.4|22385.4|22388.9|22376.9|10
1761584010000|2025-10-27 16:53:30|22387.5|22375.5|22391.7|22379.7|22391.7|22379.7|22387.5|22375.5|19
1761584020000|2025-10-27 16:53:40|||||||||1
1761584030000|2025-10-27 16:53:50|22388.9|22376.9|22388.9|22376.9|22388.9|22376.9|22388.9|22376.9|28
1761584040000|2025-10-27 16:54:00|22389.6|22377.6|22389.6|22377.6|22389.6|22377.6|22389.6|22377.6|7
1761584050000|2025-10-27 16:54:10|22388.9|22376.9|22388.2|22376.2|22388.9|22376.9|22387.5|22375.5|29
1761584060000|2025-10-27 16:54:20|22387.5|22375.5|22387.5|22375.5|22387.5|22375.5|22387.5|22375.5|7
1761584070000|2025-10-27 16:54:30|||||||||2
1761584080000|2025-10-27 16:54:40|22390.3|22378.3|22391|22379|22391|22379|22388.9|22376.9|18
1761584090000|2025-10-27 16:54:50|||||||||8
1761584100000|2025-10-27 16:55:00|||||||||2
1761584110000|2025-10-27 16:55:10|||||||||12
1761584120000|2025-10-27 16:55:20|22391.7|22379.7|22391|22379|22393.1|22381.1|22391|22379|17
1761584130000|2025-10-27 16:55:30|22390.3|22378.3|22390.3|22378.3|22390.3|22378.3|22390.3|22378.3|6
1761584140000|2025-10-27 16:55:40|22391.7|22379.7|22392.4|22380.4|22392.4|22380.4|22391.7|22379.7|94
1761584150000|2025-10-27 16:55:50|22393.1|22381.1|22395.9|22383.9|22395.9|22383.9|22393.1|22381.1|22
1761584160000|2025-10-27 16:56:00|||||||||6
1761584170000|2025-10-27 16:56:10|22390.3|22378.3|22389.6|22377.6|22390.3|22378.3|22389.6|22377.6|23
1761584180000|2025-10-27 16:56:20|22390.3|22378.3|22388.9|22376.9|22390.3|22378.3|22388.9|22376.9|38
1761584190000|2025-10-27 16:56:30|||||||||11
1761584200000|2025-10-27 16:56:40|22390.3|22378.3|22391|22379|22391|22379|22390.3|22378.3|11
1761584210000|2025-10-27 16:56:50|22392.4|22380.4|22400.2|22388.2|22400.2|22388.2|22392.4|22380.4|11
1761584220000|2025-10-27 16:57:00|22400.9|22388.9|22401.6|22389.6|22401.6|22389.6|22400.9|22388.9|8
1761584230000|2025-10-27 16:57:10|22403|22391|22403.7|22391.7|22403.7|22391.7|22403|22391|17
1761584240000|2025-10-27 16:57:20|22403|22391|22403|22391|22403.7|22391.7|22403|22391|12
1761584250000|2025-10-27 16:57:30|22402.3|22390.3|22402.3|22390.3|22402.3|22390.3|22402.3|22390.3|7
1761584260000|2025-10-27 16:57:40|22403|22391|22403|22391|22403|22391|22403|22391|2
1761584270000|2025-10-27 16:57:50|22403.7|22391.7|22405.8|22393.8|22405.8|22393.8|22403.7|22391.7|14
1761584280000|2025-10-27 16:58:00|22407.2|22395.2|22406.5|22394.5|22408.6|22396.6|22406.5|22394.5|19
1761584290000|2025-10-27 16:58:10|22405.8|22393.8|22403|22391|22405.8|22393.8|22403|22391|35
1761584300000|2025-10-27 16:58:20|22400.9|22388.9|22403|22391|22403|22391|22399.4|22387.4|73
1761584310000|2025-10-27 16:58:30|22402.3|22390.3|22399.4|22387.4|22402.3|22390.3|22399.4|22387.4|9
1761584320000|2025-10-27 16:58:40|22398.7|22386.7|22397.3|22385.3|22398.7|22386.7|22397.3|22385.3|11
1761584330000|2025-10-27 16:58:50|22396.6|22384.6|22398|22386|22398|22386|22395.9|22383.9|13
1761584340000|2025-10-27 16:59:00|22399.4|22387.4|22397.3|22385.3|22399.4|22387.4|22397.3|22385.3|24
1761584350000|2025-10-27 16:59:10|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|22396.6|22384.6|22
1761584360000|2025-10-27 16:59:20|22395.9|22383.9|22395.9|22383.9|22395.9|22383.9|22395.9|22383.9|0
1761584370000|2025-10-27 16:59:30|22396.6|22384.6|22403.7|22391.7|22404.4|22392.4|22396.6|22384.6|55
1761584380000|2025-10-27 16:59:40|22401.6|22389.6|22400.8|22388.8|22401.6|22389.6|22400.8|22388.8|10
1761584390000|2025-10-27 16:59:50|22400.1|22388.1|22400.1|22388.1|22400.1|22388.1|22400.1|22388.1|2
1761584400000|2025-10-27 17:00:00|22401.6|22389.6|22399.4|22387.4|22401.6|22389.6|22399.4|22387.4|16
1761584410000|2025-10-27 17:00:10|||||||||10
1761584420000|2025-10-27 17:00:20|22398.7|22386.7|22395.9|22383.9|22400.1|22388.1|22395.9|22383.9|76
1761584430000|2025-10-27 17:00:30|22397.3|22385.3|22398|22386|22398|22386|22394.5|22382.5|45
1761584440000|2025-10-27 17:00:40|22400.1|22388.1|22395.9|22383.9|22400.1|22388.1|22395.2|22383.2|16
1761584450000|2025-10-27 17:00:50|22399.4|22387.4|22402.3|22390.3|22402.3|22390.3|22399.4|22387.4|13
1761584460000|2025-10-27 17:01:00|22401.5|22389.5|22400.1|22388.1|22401.5|22389.5|22400.1|22388.1|6
1761584470000|2025-10-27 17:01:10|22400.8|22388.8|22395.9|22383.9|22400.8|22388.8|22395.9|22383.9|45
1761584480000|2025-10-27 17:01:20|22395.2|22383.2|22394.5|22382.5|22395.9|22383.9|22394.5|22382.5|32
1761584490000|2025-10-27 17:01:30|22395.2|22383.2|22399.4|22387.4|22399.4|22387.4|22395.2|22383.2|7
1761584500000|2025-10-27 17:01:40|||||||||2
1761584520000|2025-10-27 17:02:00|||||||||1
1761584540000|2025-10-27 17:02:20|||||||||3
1761584550000|2025-10-27 17:02:30|||||||||2
1761584560000|2025-10-27 17:02:40|22398.7|22386.7|22407.2|22395.2|22407.2|22395.2|22398.7|22386.7|31
1761584570000|2025-10-27 17:02:50|22406.5|22394.5|22406.5|22394.5|22406.5|22394.5|22406.5|22394.5|5
1761584580000|2025-10-27 17:03:00|22402.2|22390.2|22401.5|22389.5|22402.2|22390.2|22401.5|22389.5|12
1761584590000|2025-10-27 17:03:10|22402.2|22390.2|22402.9|22390.9|22403.7|22391.7|22402.2|22390.2|9
1761584600000|2025-10-27 17:03:20|22403.7|22391.7|22402.9|22390.9|22403.7|22391.7|22402.9|22390.9|2
1761584620000|2025-10-27 17:03:40|22405.1|22393.1|22410|22398|22410|22398|22405.1|22393.1|20
1761584630000|2025-10-27 17:03:50|22413.5|22401.5|22414.2|22402.2|22414.2|22402.2|22413.5|22401.5|30
1761584640000|2025-10-27 17:04:00|22413.5|22401.5|22413.5|22401.5|22413.5|22401.5|22412.8|22400.8|11
1761584650000|2025-10-27 17:04:10|22412.8|22400.8|22410|22398|22412.8|22400.8|22410|22398|3
1761584660000|2025-10-27 17:04:20|22409.3|22397.3|22409.3|22397.3|22409.3|22397.3|22409.3|22397.3|0
1761584670000|2025-10-27 17:04:30|22408.6|22396.6|22405.8|22393.8|22408.6|22396.6|22405.8|22393.8|11
1761584680000|2025-10-27 17:04:40|22406.5|22394.5|22405.8|22393.8|22407.2|22395.2|22405.8|22393.8|9
1761584690000|2025-10-27 17:04:50|22402.9|22390.9|22402.9|22390.9|22402.9|22390.9|22402.9|22390.9|17
1761584700000|2025-10-27 17:05:00|22401.5|22389.5|22400.8|22388.8|22401.5|22389.5|22400.8|22388.8|10
1761584710000|2025-10-27 17:05:10|22405.8|22393.8|22406.5|22394.5|22406.5|22394.5|22405.1|22393.1|9
1761584720000|2025-10-27 17:05:20|22405.1|22393.1|22405.1|22393.1|22405.1|22393.1|22405.1|22393.1|10
1761584730000|2025-10-27 17:05:30|22405|22393|22405|22393|22405|22393|22405|22393|9
1761584740000|2025-10-27 17:05:40|||||||||9
1761584760000|2025-10-27 17:06:00|22404.3|22392.3|22402.9|22390.9|22404.3|22392.3|22402.9|22390.9|6
1761584770000|2025-10-27 17:06:10|22402.2|22390.2|22402.9|22390.9|22402.9|22390.9|22402.2|22390.2|31
1761584780000|2025-10-27 17:06:20|22403.6|22391.6|22408.6|22396.6|22408.6|22396.6|22403.6|22391.6|20
1761584790000|2025-10-27 17:06:30|||||||||3
1761584800000|2025-10-27 17:06:40|||||||||11
1761584810000|2025-10-27 17:06:50|22409.3|22397.3|22409.3|22397.3|22409.3|22397.3|22409.3|22397.3|8
1761584820000|2025-10-27 17:07:00|||||||||1
1761584830000|2025-10-27 17:07:10|22413.5|22401.5|22414.2|22402.2|22414.9|22402.9|22413.5|22401.5|18
1761584840000|2025-10-27 17:07:20|22412.8|22400.8|22413.5|22401.5|22414.2|22402.2|22412.8|22400.8|7
1761584850000|2025-10-27 17:07:30|22414.2|22402.2|22413.5|22401.5|22414.2|22402.2|22413.5|22401.5|8
1761584860000|2025-10-27 17:07:40|22412.8|22400.8|22412.8|22400.8|22412.8|22400.8|22411.4|22399.4|5
1761584870000|2025-10-27 17:07:50|||||||||4
1761584880000|2025-10-27 17:08:00|22411.4|22399.4|22412.1|22400.1|22412.1|22400.1|22411.4|22399.4|21
1761584910000|2025-10-27 17:08:30|22411.4|22399.4|22411.4|22399.4|22411.4|22399.4|22411.4|22399.4|11
1761584920000|2025-10-27 17:08:40|22410.7|22398.7|22410.7|22398.7|22410.7|22398.7|22410.7|22398.7|14
1761584930000|2025-10-27 17:08:50|22410|22398|22410|22398|22410|22398|22410|22398|6
1761584940000|2025-10-27 17:09:00|22410.7|22398.7|22412.8|22400.8|22412.8|22400.8|22410.7|22398.7|37
1761584950000|2025-10-27 17:09:10|||||||||6
1761584960000|2025-10-27 17:09:20|||||||||1
1761584970000|2025-10-27 17:09:30|22413.5|22401.5|22415.6|22403.6|22415.6|22403.6|22413.5|22401.5|23
1761584980000|2025-10-27 17:09:40|22414.9|22402.9|22414.9|22402.9|22414.9|22402.9|22414.9|22402.9|35
1761584990000|2025-10-27 17:09:50|22414.2|22402.2|22414.2|22402.2|22414.2|22402.2|22414.2|22402.2|42
1761585000000|2025-10-27 17:10:00|22414.9|22402.9|22414.2|22402.2|22414.9|22402.9|22414.2|22402.2|26
1761585010000|2025-10-27 17:10:10|22412.8|22400.8|22421.2|22409.2|22421.2|22409.2|22412.8|22400.8|150
1761585020000|2025-10-27 17:10:20|22424|22412|22433.1|22421.1|22436.7|22424.7|22424|22412|104
1761585030000|2025-10-27 17:10:30|22435.2|22423.2|22438.1|22426.1|22438.8|22426.8|22432.4|22420.4|83
1761585040000|2025-10-27 17:10:40|22437.4|22425.4|22435.2|22423.2|22438.8|22426.8|22433.1|22421.1|80
1761585050000|2025-10-27 17:10:50|22437.4|22425.4|22436.6|22424.6|22438.1|22426.1|22435.9|22423.9|54
1761585060000|2025-10-27 17:11:00|22435.9|22423.9|22424.7|22412.7|22435.9|22423.9|22424|22412|58
1761585070000|2025-10-27 17:11:10|22421.9|22409.9|22421.9|22409.9|22424|22412|22420.5|22408.5|87
1761585080000|2025-10-27 17:11:20|22422.6|22410.6|22425.4|22413.4|22428.7|22413.4|22422.6|22408.7|23
1761585090000|2025-10-27 17:11:30|22426.1|22414.1|22422.6|22410.6|22426.1|22414.1|22422.6|22410.6|9
1761585100000|2025-10-27 17:11:40|22423.3|22411.3|22423.3|22411.3|22423.3|22411.3|22423.3|22411.3|7
1761585110000|2025-10-27 17:11:50|22428.2|22416.2|22442.6|22430.6|22451.9|22439.9|22428.2|22416.2|104
1761585120000|2025-10-27 17:12:00|22441.9|22429.9|22446.1|22434.1|22446.8|22434.8|22441.9|22429.9|19
1761585130000|2025-10-27 17:12:10|22445.6|22433.6|22441.5|22429.5|22445.6|22433.6|22440.8|22428.8|23
1761585140000|2025-10-27 17:12:20|22440.9|22428.9|22462.1|22450.1|22463.4|22451.4|22433.8|22421.8|18
1761585150000|2025-10-27 17:12:30|22463.5|22451.5|22467.8|22455.8|22468|22456|22461.6|22449.6|21
1761585160000|2025-10-27 17:12:40|22468.5|22456.5|22458.3|22446.3|22469.9|22457.9|22456.5|22444.5|19
1761585170000|2025-10-27 17:12:50|22459.7|22447.7|22462.9|22450.9|22462.9|22450.9|22459.7|22447.7|4
1761585180000|2025-10-27 17:13:00|22463.6|22451.6|22464.8|22452.8|22465.4|22453.4|22462.6|22450.6|17
1761585190000|2025-10-27 17:13:10|22465.4|22453.4|22466.1|22454.1|22466.1|22454.1|22465.4|22453.4|4
1761585200000|2025-10-27 17:13:20|22466.6|22454.6|22467.3|22455.3|22469.5|22457.5|22466.6|22454.6|21
1761585210000|2025-10-27 17:13:30|22468|22456|22466.2|22454.2|22468.7|22456.7|22466.2|22454.2|22
1761585220000|2025-10-27 17:13:40|22465.5|22453.5|22470.9|22458.9|22470.9|22458.9|22465.5|22453.5|8
1761585230000|2025-10-27 17:13:50|22469.5|22457.5|22473.4|22461.4|22474.1|22462.1|22469.5|22457.5|19
1761585240000|2025-10-27 17:14:00|22473.9|22461.9|22478.9|22466.9|22480.2|22468.2|22471.2|22459.2|18
1761585250000|2025-10-27 17:14:10|22477.5|22465.5|22478.9|22466.9|22478.9|22466.9|22477.5|22465.5|5
1761585260000|2025-10-27 17:14:20|22479.6|22467.6|22484.8|22472.8|22485.9|22473.9|22479.6|22467.6|61
1761585270000|2025-10-27 17:14:30|22483.7|22471.7|22480.5|22468.5|22484.3|22472.3|22480.5|22468.5|27
1761585280000|2025-10-27 17:14:40|22474.4|22462.4|22466.8|22454.8|22479.2|22464.7|22466.2|22454.2|50
1761585290000|2025-10-27 17:14:50|22468.2|22456.2|22470.3|22458.3|22470.3|22458.3|22457.3|22445.3|23
1761585300000|2025-10-27 17:15:00|22470.9|22458.9|22476.9|22464.9|22478.1|22465.6|22469.4|22457.4|31
1761585310000|2025-10-27 17:15:10|22477.5|22465.5|22486.1|22474.1|22487.5|22475.5|22477.5|22465.5|42
1761585320000|2025-10-27 17:15:20|22486.2|22474.2|22492.5|22480.5|22494.4|22480.5|22486.2|22474.2|55
1761585330000|2025-10-27 17:15:30|22493|22481|22490.8|22478.8|22495.5|22482.1|22490.8|22475.5|37
1761585340000|2025-10-27 17:15:40|22489|22477|22496.6|22484.6|22496.6|22484.6|22489|22477|27
1761585350000|2025-10-27 17:15:50|22497.3|22485.3|22498.6|22486.6|22498.6|22486.6|22495.5|22483.5|20
1761585360000|2025-10-27 17:16:00|22499.3|22487.3|22503.8|22491.8|22505.1|22493.1|22499.3|22487.3|11
1761585370000|2025-10-27 17:16:10|22503.3|22491.3|22513.6|22501.6|22513.6|22501.6|22502|22490|20
1761585380000|2025-10-27 17:16:20|22512.9|22500.9|22523|22511|22523.7|22511.7|22511.5|22499.5|11
1761585390000|2025-10-27 17:16:30|22521|22509|22546.3|22534.3|22547.4|22535.4|22521|22509|30
1761585400000|2025-10-27 17:16:40|22547.4|22535.4|22547.8|22535.8|22547.8|22535.8|22543|22531|9
1761585410000|2025-10-27 17:16:50|22548.9|22536.9|22574.2|22562.2|22575.2|22562.2|22548.9|22536.9|65
1761585420000|2025-10-27 17:17:00|22573|22561|22598|22586|22599.3|22586.1|22573|22561|55
1761585430000|2025-10-27 17:17:10|22597.3|22585.3|22568|22556|22598.7|22586.7|22568|22552.7|29
1761585440000|2025-10-27 17:17:20|22568.7|22556.7|22552.1|22540.1|22576.6|22564.6|22551.7|22539.7|56
1761585450000|2025-10-27 17:17:30|22551.4|22539.4|22552|22532|22552|22539.4|22534.1|22522.1|29
1761585460000|2025-10-27 17:17:40|22550.3|22538.3|22588.8|22576.8|22588.8|22576.8|22549.2|22537.2|44
1761585470000|2025-10-27 17:17:50|22588.4|22576.4|22568|22556|22594.9|22579.6|22568|22556|70
1761585480000|2025-10-27 17:18:00|22567.4|22555.4|22571.3|22559.3|22574|22562|22563.3|22551.3|22
1761585490000|2025-10-27 17:18:10|22572.6|22560.6|22586.6|22574.6|22586.6|22574.6|22568|22552.3|13
1761585500000|2025-10-27 17:18:20|22589.2|22577.2|22620.5|22608.5|22629.8|22611.8|22589.2|22577.2|24
1761585510000|2025-10-27 17:18:30|22621.9|22609.9|22601.3|22589.3|22621.9|22609.9|22587|22573.7|17
1761585520000|2025-10-27 17:18:40|22602|22590|22607.8|22587.8|22608.5|22594.6|22598.4|22581.2|16
1761585530000|2025-10-27 17:18:50|22608.5|22588.5|22622.7|22602.7|22623.2|22609.3|22605.2|22588.5|10
1761585540000|2025-10-27 17:19:00|22616.6|22604.6|22627.3|22615.3|22627.3|22615.3|22604.8|22587.5|9
1761585550000|2025-10-27 17:19:10|22628|22616|22598.8|22586.8|22628.9|22616|22598.8|22585.3|33
1761585560000|2025-10-27 17:19:20|22597.6|22585.6|22599.3|22579.3|22599.3|22585.6|22573.5|22561.5|29
1761585570000|2025-10-27 17:19:30|22599.8|22579.8|22598.9|22578.9|22616.4|22600.3|22594.4|22577.7|19
1761585580000|2025-10-27 17:19:40|22598.2|22578.2|22596.7|22584.7|22601.4|22589.4|22595.9|22575.9|5
1761585590000|2025-10-27 17:19:50|22597.8|22585.8|22591.9|22579.9|22599.9|22587.9|22591.9|22578|17
1761585600000|2025-10-27 17:20:00|22590.3|22578.3|22579|22567|22590.3|22578.3|22577.8|22565.8|6
1761585610000|2025-10-27 17:20:10|22580.5|22568.5|22622|22602|22622|22602|22580.5|22568.5|21
1761585620000|2025-10-27 17:20:20|22619.4|22607.4|22628.3|22616.3|22636.4|22621.1|22619.4|22602|17
1761585630000|2025-10-27 17:20:30|22636.4|22616.4|22613.8|22601.8|22636.4|22616.4|22613.8|22601.8|9
1761585640000|2025-10-27 17:20:40|22615.2|22603.2|22617.2|22605.2|22617.2|22605.2|22613.3|22601.3|14
1761585650000|2025-10-27 17:20:50|22615.8|22603.8|22624|22612|22627.3|22612|22611.3|22599.2|19
1761585660000|2025-10-27 17:21:00|22623.4|22611.4|22630.3|22610.3|22634.2|22618.9|22623.4|22610.3|13
1761585670000|2025-10-27 17:21:10|22627.6|22615.6|22650.2|22638.2|22651.3|22639.3|22627.6|22615.6|16
1761585680000|2025-10-27 17:21:20|22649.7|22637.7|22655.8|22643.8|22661.3|22649.3|22649.7|22637.7|15
1761585690000|2025-10-27 17:21:30|22659.1|22639.1|22655.8|22643.8|22659.1|22646.3|22645.1|22629.8|18
1761585700000|2025-10-27 17:21:40|22659.1|22639.1|22660.7|22640.7|22660.7|22643.5|22645.1|22633.1|17
1761585710000|2025-10-27 17:21:50|22663.8|22651.8|22670|22650|22671.3|22659.3|22651.9|22639.9|83
1761585720000|2025-10-27 17:22:00|22666.7|22654.7|22652.4|22640.4|22666.7|22654.7|22652.4|22640.4|7
1761585730000|2025-10-27 17:22:10|22656.3|22644.3|22641.6|22621.6|22659.1|22644.3|22630.9|22618.9|33
1761585740000|2025-10-27 17:22:20|22642.3|22622.3|22634.5|22622.5|22642.3|22624.8|22628.1|22616.1|12
1761585750000|2025-10-27 17:22:30|22633.1|22621.1|22632|22620|22633.1|22621.1|22612.2|22600.2|15
1761585760000|2025-10-27 17:22:40|22631.5|22619.5|22635.1|22623.1|22635.1|22623.1|22631.5|22619.5|7
1761585770000|2025-10-27 17:22:50|22634.5|22622.5|22639.5|22627.5|22641.8|22629.8|22632.7|22620.7|9
1761585780000|2025-10-27 17:23:00|22639|22627|22637|22625|22639.5|22627.5|22637|22625|5
1761585790000|2025-10-27 17:23:10|22636.5|22624.5|22624|22612|22636.5|22624.5|22624|22612|16
1761585800000|2025-10-27 17:23:20|22617.7|22605.7|22595.9|22583.9|22621.7|22609.6|22594.7|22582.7|41
1761585810000|2025-10-27 17:23:30|22608|22588|22611.6|22599.6|22611.6|22599.6|22602.7|22587.4|10
1761585820000|2025-10-27 17:23:40|22609.1|22597.1|22591.5|22579.5|22611.2|22598.9|22591.5|22579.5|15
1761585830000|2025-10-27 17:23:50|22588.4|22576.4|22588|22576|22588.4|22576.4|22583.4|22571.4|32
1761585840000|2025-10-27 17:24:00|22586.4|22574.4|22581.2|22569.2|22586.4|22574.4|22580.5|22568.5|26
1761585850000|2025-10-27 17:24:10|22578.3|22566.3|22575.3|22563.3|22578.5|22566.5|22575.3|22563.3|46
1761585860000|2025-10-27 17:24:20|22572.1|22560.1|22555.3|22543.3|22574|22562|22555.3|22539.8|30
1761585870000|2025-10-27 17:24:30|22558.3|22546.3|22550.3|22538.3|22559|22547|22544.7|22532.7|28
1761585880000|2025-10-27 17:24:40|22549.6|22537.6|22544|22532|22549.6|22537.6|22541.5|22529.5|9
1761585890000|2025-10-27 17:24:50|22543.3|22531.3|22551.7|22539.7|22551.7|22539.7|22533.5|22521.5|43
1761585900000|2025-10-27 17:25:00|22553.6|22541.6|22539.3|22527.3|22553.6|22541.6|22539.3|22527.3|37
1761585910000|2025-10-27 17:25:10|22538.6|22526.6|22517|22505|22540|22528|22517|22505|58
1761585920000|2025-10-27 17:25:20|22516.3|22504.3|22528.9|22516.9|22530.2|22518.2|22510.9|22498.9|98
1761585930000|2025-10-27 17:25:30|22528.2|22516.2|22521.6|22509.6|22528.4|22516.4|22515.9|22503.9|38
1761585940000|2025-10-27 17:25:40|22522.7|22510.7|22519.5|22507.5|22523.9|22511.9|22518.2|22506.2|34
1761585950000|2025-10-27 17:25:50|22518.9|22506.9|22520.3|22508.3|22520.3|22508.3|22518.9|22506.9|9
1761585960000|2025-10-27 17:26:00|22524.6|22512.6|22532.1|22520.1|22544.6|22532.6|22524.6|22512.6|37
1761585970000|2025-10-27 17:26:10|22532.3|22520.3|22547.5|22527.5|22548.1|22528.1|22530.5|22518.5|12
1761585980000|2025-10-27 17:26:20|22547|22527|22546.6|22534.6|22549.8|22537.8|22539.1|22527|8
1761585990000|2025-10-27 17:26:30|22550.1|22538.1|22569.1|22557.1|22569.1|22557.1|22550.1|22538.1|23
1761586000000|2025-10-27 17:26:40|22568.5|22556.5|22564.1|22552.1|22573.1|22558.5|22564.1|22552.1|18
1761586010000|2025-10-27 17:26:50|22563.4|22551.4|22559.6|22547.6|22563.4|22551.4|22558.9|22546.9|6
1761586020000|2025-10-27 17:27:00|22558.9|22546.9|22557.4|22537.4|22592.5|22580.5|22553.4|22537.4|14
1761586030000|2025-10-27 17:27:10|22552.1|22540.1|22541.6|22529.6|22553.5|22541.5|22541|22529|20
1761586040000|2025-10-27 17:27:20|22541|22529|22535.3|22523.3|22541|22529|22527.3|22515.3|13
1761586050000|2025-10-27 17:27:30|22535.9|22523.9|22534.8|22522.8|22536.6|22524.6|22534.8|22522.8|2
1761586060000|2025-10-27 17:27:40|22534.2|22522.2|22515.5|22503.5|22534.2|22522.2|22515.5|22503.5|15
1761586070000|2025-10-27 17:27:50|22514.8|22502.8|22518.1|22506.1|22519.4|22507.4|22514.2|22502.2|31
1761586080000|2025-10-27 17:28:00|22519.4|22507.4|22506.7|22494.7|22520.9|22507.4|22506.2|22494.2|28
1761586090000|2025-10-27 17:28:10|22506.2|22494.2|22504.4|22492.4|22510.5|22498.5|22504.4|22492.4|16
1761586100000|2025-10-27 17:28:20|22502.4|22490.4|22498|22486|22509.4|22497.4|22496.9|22484.9|22
1761586110000|2025-10-27 17:28:30|22497.3|22485.3|22498.7|22486.7|22498.7|22486.7|22496.7|22484.7|1
1761586120000|2025-10-27 17:28:40|22497.3|22485.3|22493.7|22481.7|22497.4|22485.4|22493.7|22481.7|19
1761586130000|2025-10-27 17:28:50|22495.1|22483.1|22499.9|22487.9|22499.9|22487.9|22495.1|22483.1|7
1761586140000|2025-10-27 17:29:00|22500.5|22488.5|22509.4|22497.4|22510.6|22498.6|22496.7|22484.7|56
1761586150000|2025-10-27 17:29:10|22510.1|22498.1|22508.8|22496.8|22512|22500|22508.8|22496.8|18
1761586160000|2025-10-27 17:29:20|22505.6|22493.6|22503.1|22491.1|22508.1|22496.1|22503.1|22491.1|14
1761586170000|2025-10-27 17:29:30|22504.4|22492.4|22503.1|22491.1|22504.4|22492.4|22503.1|22491.1|13
1761586180000|2025-10-27 17:29:40|22504.5|22492.5|22506.9|22494.9|22506.9|22494.9|22504.5|22492.5|24
1761586190000|2025-10-27 17:29:50|22506.2|22494.2|22505.6|22493.6|22506.2|22494.2|22503.1|22491.1|10
1761586200000|2025-10-27 17:30:00|22505.8|22493.8|22505.8|22493.8|22505.8|22493.8|22505.1|22493.1|5
1761586210000|2025-10-27 17:30:10|22504.4|22492.4|22505.8|22493.8|22505.8|22493.8|22503.3|22491.3|16
1761586220000|2025-10-27 17:30:20|22505.1|22493.1|22503.3|22491.3|22505.8|22493.8|22502|22490|27
1761586230000|2025-10-27 17:30:30|22502|22490|22504.5|22492.5|22504.5|22492.5|22502|22490|14
1761586240000|2025-10-27 17:30:40|22505.2|22493.2|22504.7|22492.7|22505.2|22493.2|22504.7|22492.7|5
1761586250000|2025-10-27 17:30:50|22505.2|22493.2|22504.7|22492.7|22505.9|22493.9|22504.7|22492.7|29
1761586260000|2025-10-27 17:31:00|22504|22492|22504|22492|22504|22492|22504|22492|1
1761586270000|2025-10-27 17:31:10|22504.5|22492.5|22527.4|22515.4|22528.1|22516.1|22504.5|22492.5|13
1761586280000|2025-10-27 17:31:20|22526.9|22514.9|22548.5|22536.5|22549.1|22537.1|22525.6|22513.4|17
1761586290000|2025-10-27 17:31:30|22547.4|22535.4|22548.7|22536.7|22548.7|22536.7|22544.4|22532.4|6
1761586300000|2025-10-27 17:31:40|22546.7|22534.7|22558.5|22546.5|22558.5|22546.5|22546.7|22534.7|15
1761586310000|2025-10-27 17:31:50|22550.3|22538.3|22554.5|22542.5|22554.5|22542.5|22549.2|22537.2|7
1761586320000|2025-10-27 17:32:00|22550.2|22538.2|22548.8|22536.8|22550.8|22538.8|22548.1|22536.1|9
1761586330000|2025-10-27 17:32:10|22550.8|22538.8|22547.6|22535.6|22555.1|22543.1|22545.6|22533.6|17
1761586340000|2025-10-27 17:32:20|22548.3|22536.3|22543.3|22531.3|22548.3|22536.3|22543.1|22531.1|6
1761586350000|2025-10-27 17:32:30|22542.7|22530.7|22520.8|22508.8|22542.7|22530.7|22520.8|22508.8|24
1761586360000|2025-10-27 17:32:40|22517.6|22505.6|22518.8|22506.8|22518.8|22506.8|22517.6|22505.6|8
1761586370000|2025-10-27 17:32:50|22519.5|22507.5|22537.6|22525.6|22537.6|22525.6|22519.5|22507.5|11
1761586380000|2025-10-27 17:33:00|22538.3|22526.3|22544.4|22532.4|22544.4|22532.4|22538.3|22526.3|19
1761586390000|2025-10-27 17:33:10|22543.7|22531.7|22544|22532|22544.5|22532.5|22540.1|22528.1|17
1761586400000|2025-10-27 17:33:20|22544.5|22532.5|22554|22542|22554.5|22542.5|22542.7|22530.7|10
1761586410000|2025-10-27 17:33:30|22552.3|22540.3|22557.7|22545.7|22558.4|22545.7|22551.5|22536.7|17
1761586420000|2025-10-27 17:33:40|22555.9|22543.9|22556.6|22544.6|22557.2|22545.2|22555.9|22543.9|17
1761586430000|2025-10-27 17:33:50|22554.7|22542.7|22546.6|22534.6|22555.2|22543.2|22545.9|22533.9|14
1761586440000|2025-10-27 17:34:00|22546.1|22534.1|22556.8|22544.8|22557.3|22545.3|22546.1|22534.1|53
1761586450000|2025-10-27 17:34:10|22557.3|22545.3|22559.1|22547.1|22559.1|22547.1|22553.7|22541.7|28
1761586460000|2025-10-27 17:34:20|22560.5|22548.5|22558.6|22546.6|22560.5|22548.5|22558.6|22546.6|6
1761586470000|2025-10-27 17:34:30|22554.8|22542.8|22545.9|22533.9|22555.5|22543.5|22544.7|22532.7|39
1761586480000|2025-10-27 17:34:40|22546.6|22534.6|22548.6|22536.6|22550.1|22538.1|22545.9|22533.9|23
1761586490000|2025-10-27 17:34:50|22549.3|22537.3|22546.1|22534.1|22549.8|22537.8|22546.1|22534.1|10
1761586500000|2025-10-27 17:35:00|22546.6|22534.6|22544.3|22532.3|22546.6|22534.6|22543|22531|9
1761586510000|2025-10-27 17:35:10|22544.8|22532.8|22544.8|22532.8|22547.5|22535.5|22544.8|22532.8|20
1761586520000|2025-10-27 17:35:20|22545.5|22533.5|22546.8|22534.8|22547.3|22535.3|22545.5|22533.5|19
1761586530000|2025-10-27 17:35:30|22546.1|22534.1|22546.1|22534.1|22546.1|22534.1|22546.1|22534.1|8
1761586540000|2025-10-27 17:35:40|22547.3|22535.3|22548.9|22536.9|22549.4|22537.4|22547.3|22535.3|18
1761586550000|2025-10-27 17:35:50|22547.5|22535.5|22546.9|22534.9|22547.5|22535.5|22542.5|22530.5|21
1761586560000|2025-10-27 17:36:00|22547.5|22535.5|22572.6|22560.6|22574.4|22562.4|22547.5|22535.5|20
1761586570000|2025-10-27 17:36:10|22571.5|22559.5|22560.5|22548.5|22571.5|22559.5|22559.4|22547.4|11
1761586580000|2025-10-27 17:36:20|22540|22528|22533.7|22521.7|22540.5|22528.5|22531.8|22519.8|12
1761586590000|2025-10-27 17:36:30|22534.3|22522.3|22543.7|22531.7|22543.7|22531.7|22534.3|22520.9|17
1761586600000|2025-10-27 17:36:40|22545.1|22533.1|22532.5|22520.5|22545.1|22533.1|22532.5|22520.5|12
1761586610000|2025-10-27 17:36:50|22531.2|22519.2|22533.7|22521.7|22533.7|22521.7|22529.8|22517.8|8
1761586620000|2025-10-27 17:37:00|22535.1|22523.1|22539.4|22527.4|22539.8|22527.8|22535.1|22523.1|4
1761586630000|2025-10-27 17:37:10|22540.7|22528.7|22546.4|22534.4|22546.9|22534.9|22540.7|22528.7|47
1761586640000|2025-10-27 17:37:20|22547.6|22535.6|22561.4|22549.4|22561.4|22549.4|22547.6|22535.6|16
1761586650000|2025-10-27 17:37:30|22562.1|22550.1|22571.7|22559.7|22576.5|22564.5|22562.1|22550.1|52
1761586660000|2025-10-27 17:37:40|22570.4|22558.4|22559.7|22547.7|22570.4|22558.4|22559|22543.7|25
1761586670000|2025-10-27 17:37:50|22559.2|22547.2|22572.1|22560.1|22574|22562|22554|22542|39
1761586680000|2025-10-27 17:38:00|22571.5|22559.5|22570.7|22558.7|22577.9|22564.4|22565.3|22553.3|6
1761586690000|2025-10-27 17:38:10|22571.2|22559.2|22571.9|22559.9|22572.6|22560.6|22571.2|22559.2|3
1761586700000|2025-10-27 17:38:20|22570.3|22558.3|22564|22552|22570.3|22558.3|22563.3|22551.3|10
1761586710000|2025-10-27 17:38:30|22565.3|22553.3|22569.2|22557.2|22571.5|22559.5|22564|22552|8
1761586720000|2025-10-27 17:38:40|22568.5|22556.5|22567.2|22555.2|22569|22557|22567.2|22555.2|8
1761586730000|2025-10-27 17:38:50|22566.5|22554.5|22564.2|22552.2|22566.5|22554.5|22563.5|22551.5|11
1761586740000|2025-10-27 17:39:00|22563.6|22551.6|22577.5|22565.5|22578.8|22566.8|22561.1|22549.1|40
1761586750000|2025-10-27 17:39:10|22578.1|22566.1|22560.6|22548.6|22579.5|22567.5|22559.9|22547.9|21
1761586760000|2025-10-27 17:39:20|22561.8|22549.8|22563.1|22551.1|22563.8|22551.8|22561.8|22549.8|1
1761586770000|2025-10-27 17:39:30|22561.8|22549.8|22563.1|22551.1|22563.1|22551.1|22561.8|22549.8|3
1761586780000|2025-10-27 17:39:40|||||||||1
1761586790000|2025-10-27 17:39:50|22562.4|22550.4|22565|22553|22565|22553|22562.4|22550.4|31
1761586800000|2025-10-27 17:40:00|22562.8|22550.8|22565.6|22553.6|22565.6|22553.6|22559.3|22547.3|9
1761586810000|2025-10-27 17:40:10|22566.8|22554.8|22571.8|22559.8|22571.8|22559.8|22566.8|22554.8|8
1761586820000|2025-10-27 17:40:20|22571.1|22559.1|22571.3|22559.3|22576.8|22564.8|22571.1|22559.1|17
1761586830000|2025-10-27 17:40:30|||||||||1
1761586840000|2025-10-27 17:40:40|22568.6|22556.6|22564.3|22552.3|22569.3|22557.3|22563.8|22551.8|18
1761586850000|2025-10-27 17:40:50|22563.8|22551.8|22561.3|22549.3|22563.8|22551.8|22561.3|22549.3|1
1761586860000|2025-10-27 17:41:00|22560.6|22548.6|22555.7|22543.7|22560.6|22548.6|22553.9|22541.9|15
1761586870000|2025-10-27 17:41:10|22554.3|22542.3|22539.3|22519.3|22554.3|22542.3|22536.9|22519.3|16
1761586880000|2025-10-27 17:41:20|22533.2|22521.2|22525.1|22513.1|22533.2|22521.2|22524.6|22512.6|13
1761586890000|2025-10-27 17:41:30|22527.3|22515.3|22523.2|22511.2|22527.3|22515.3|22523.2|22511.2|17
1761586900000|2025-10-27 17:41:40|22523.7|22511.7|22531.8|22519.8|22532.3|22520.3|22523.7|22511.7|11
1761586910000|2025-10-27 17:41:50|22532.3|22520.3|22533.7|22521.7|22533.7|22521.7|22532.3|22520.3|25
1761586920000|2025-10-27 17:42:00|22534.4|22522.4|22528.9|22516.9|22537.6|22525.6|22526.4|22514.4|4
1761586930000|2025-10-27 17:42:10|22526.9|22514.9|22533.2|22521.2|22533.2|22521.2|22526.9|22514.9|9
1761586940000|2025-10-27 17:42:20|22534.3|22522.3|22535.7|22523.7|22537.6|22525.6|22534.3|22522.3|22
1761586950000|2025-10-27 17:42:30|22537.6|22525.6|22537.6|22525.6|22537.6|22525.6|22537.6|22525.6|1
1761586960000|2025-10-27 17:42:40|22536.9|22524.9|22536.9|22524.9|22536.9|22524.9|22536.9|22524.9|0
1761586970000|2025-10-27 17:42:50|22537.5|22525.5|22529.4|22517.4|22537.5|22525.5|22529.4|22517.4|6
1761586980000|2025-10-27 17:43:00|22531.4|22519.4|22532.6|22520.6|22533.2|22521.2|22531.4|22519.4|24
1761586990000|2025-10-27 17:43:10|22533.9|22521.9|22525.8|22513.8|22535.3|22523.3|22525.8|22513.8|22
1761587000000|2025-10-27 17:43:20|22525.1|22513.1|22525.8|22513.8|22525.8|22513.8|22525.1|22513.1|1
1761587010000|2025-10-27 17:43:30|22526.4|22514.4|22533.2|22521.2|22533.2|22521.2|22526.4|22514.4|1
1761587020000|2025-10-27 17:43:40|22533.9|22521.9|22533.9|22521.9|22534.6|22522.6|22533.9|22521.9|3
1761587030000|2025-10-27 17:43:50|22533.3|22521.3|22531.5|22519.5|22533.3|22521.3|22531.5|22519.5|5
1761587040000|2025-10-27 17:44:00|22530.8|22518.8|22532.1|22520.1|22532.1|22520.1|22530.8|22518.8|12
1761587050000|2025-10-27 17:44:10|22531.5|22519.5|22532.2|22520.2|22532.2|22520.2|22531.5|22519.5|6
1761587060000|2025-10-27 17:44:20|22531.5|22519.5|22530.1|22518.1|22533.3|22521.3|22530.1|22518.1|7
1761587070000|2025-10-27 17:44:30|22529.9|22517.9|22525.4|22513.4|22530.6|22518.6|22524.7|22512.7|19
1761587080000|2025-10-27 17:44:40|22526.7|22514.7|22521.5|22509.5|22527.9|22515.9|22521.5|22509.5|3
1761587090000|2025-10-27 17:44:50|22521|22509|22523.5|22511.5|22524.2|22512.2|22520.3|22508.3|6
1761587100000|2025-10-27 17:45:00|22521.5|22509.5|22521.5|22509.5|22521.5|22509.5|22521.5|22509.5|4
1761587110000|2025-10-27 17:45:10|22522|22510|22521.3|22509.3|22522|22510|22521.3|22509.3|11
1761587120000|2025-10-27 17:45:20|22525.3|22513.3|22524|22512|22525.3|22513.3|22524|22512|9
1761587130000|2025-10-27 17:45:30|22522.6|22510.6|22524|22512|22526|22514|22522.6|22510.6|8
1761587140000|2025-10-27 17:45:40|||||||||2
1761587150000|2025-10-27 17:45:50|22523.3|22511.3|22523.3|22511.3|22523.3|22511.3|22523.3|22511.3|0
1761587160000|2025-10-27 17:46:00|22523.8|22511.8|22523.8|22511.8|22523.8|22511.8|22523.8|22511.8|0
1761587170000|2025-10-27 17:46:10|22522.6|22510.6|22507.6|22495.6|22523.3|22511.3|22505.8|22493.8|16
1761587180000|2025-10-27 17:46:20|22507|22495|22510.1|22498.1|22510.1|22498.1|22505.6|22493.6|22
1761587190000|2025-10-27 17:46:30|22509.4|22497.4|22509.4|22497.4|22509.4|22497.4|22508.7|22496.7|4
1761587200000|2025-10-27 17:46:40|||||||||1
1761587210000|2025-10-27 17:46:50|22509.9|22497.9|22517.4|22505.4|22517.4|22505.4|22509.9|22497.9|5
1761587220000|2025-10-27 17:47:00|22518.1|22506.1|22523.8|22511.8|22523.8|22511.8|22518.1|22506.1|10
1761587230000|2025-10-27 17:47:10|22521.3|22509.3|22517.6|22505.6|22521.9|22509.9|22517.6|22505.6|6
1761587240000|2025-10-27 17:47:20|22519|22507|22520.1|22508.1|22520.1|22508.1|22517.6|22505.6|6
1761587250000|2025-10-27 17:47:30|22520.8|22508.8|22520.8|22508.8|22520.8|22508.8|22520.8|22508.8|5
1761587260000|2025-10-27 17:47:40|22518.8|22506.8|22518.3|22506.3|22519.4|22507.4|22518.1|22506.1|8
1761587270000|2025-10-27 17:47:50|22517.6|22505.6|22513.8|22501.8|22517.6|22505.6|22513.1|22501.1|5
1761587280000|2025-10-27 17:48:00|22514.5|22502.5|22513.3|22501.3|22515.2|22503.2|22511.9|22499.9|10
1761587290000|2025-10-27 17:48:10|22514|22502|22509.4|22497.4|22515.1|22503.1|22509.4|22497.4|21
1761587300000|2025-10-27 17:48:20|22510.1|22498.1|22514.5|22502.5|22514.5|22502.5|22508.7|22496.7|9
1761587310000|2025-10-27 17:48:30|22515.2|22503.2|22512.7|22500.7|22515.2|22503.2|22512.7|22500.7|21
1761587320000|2025-10-27 17:48:40|22512.2|22500.2|22510.8|22498.8|22512.2|22500.2|22510.8|22498.8|0
1761587330000|2025-10-27 17:48:50|22511.5|22499.5|22512.2|22500.2|22513.7|22500.2|22509|22493.7|2
1761587340000|2025-10-27 17:49:00|22512.9|22500.9|22512.2|22500.2|22512.9|22500.9|22512.2|22500.2|4
1761587350000|2025-10-27 17:49:10|22511.5|22499.5|22507.9|22495.9|22511.5|22499.5|22501.5|22489.5|55
1761587360000|2025-10-27 17:49:20|22506.2|22494.2|22524.8|22512.8|22525|22513|22504.8|22492.8|29
1761587370000|2025-10-27 17:49:30|22525.5|22513.5|22522.9|22510.9|22525.5|22513.5|22522.9|22510.9|11
1761587380000|2025-10-27 17:49:40|22521.6|22509.6|22516.2|22504.2|22521.6|22509.6|22516.2|22504.2|1
1761587390000|2025-10-27 17:49:50|22517.6|22505.6|22518.4|22506.4|22520.4|22508.4|22515.5|22503.5|4
1761587400000|2025-10-27 17:50:00|22517.9|22505.9|22527.7|22515.7|22527.7|22515.7|22517.9|22505.9|7
1761587410000|2025-10-27 17:50:10|22527.2|22515.2|22526.5|22514.5|22527.7|22515.7|22525.9|22513.9|4
1761587420000|2025-10-27 17:50:20|22525.9|22513.9|22530.5|22518.5|22530.5|22518.5|22525.9|22513.9|11
1761587430000|2025-10-27 17:50:30|22531.6|22519.6|22552.2|22540.2|22554|22542|22531.6|22519.6|57
1761587440000|2025-10-27 17:50:40|22552.3|22540.3|22540.8|22528.8|22552.9|22540.9|22535.8|22523.8|18
1761587450000|2025-10-27 17:50:50|22550.5|22538.5|22569.8|22557.8|22569.8|22557.8|22550.5|22538.5|28
1761587460000|2025-10-27 17:51:00|22569.2|22557.2|22558.5|22546.5|22571.2|22559.2|22553.8|22541.8|19
1761587470000|2025-10-27 17:51:10|22559.1|22547.1|22555.6|22543.6|22559.6|22547.6|22553.8|22541.8|14
1761587480000|2025-10-27 17:51:20|22556.7|22544.7|22560.3|22548.3|22562.8|22550.8|22544.6|22532.6|20
1761587490000|2025-10-27 17:51:30|22560.9|22548.9|22563.9|22551.9|22564.6|22552.6|22555.7|22543.7|9
1761587500000|2025-10-27 17:51:40|22563.8|22551.8|22568.2|22556.2|22569.7|22556.4|22563.2|22549.2|5
1761587510000|2025-10-27 17:51:50|22567.1|22555.1|22563.8|22551.8|22567.1|22555.1|22563.8|22551.8|0
1761587520000|2025-10-27 17:52:00|22563.2|22551.2|22551.4|22539.4|22563.2|22551.2|22550|22538|15
1761587530000|2025-10-27 17:52:10|22550.9|22538.9|22535.9|22523.9|22550.9|22538.9|22533.8|22521.8|77
1761587540000|2025-10-27 17:52:20|22535.2|22523.2|22555|22543|22555|22543|22535.2|22523.2|13
1761587550000|2025-10-27 17:52:30|22554.5|22542.5|22554.1|22542.1|22557.8|22544.4|22552.4|22537.2|16
1761587560000|2025-10-27 17:52:40|22554.6|22542.6|22554.6|22542.6|22562.7|22550.7|22552.4|22540.4|65
1761587570000|2025-10-27 17:52:50|22554.1|22542.1|22564.1|22552.1|22568.1|22552.1|22554.1|22542.1|8
1761587580000|2025-10-27 17:53:00|22564.6|22552.6|22561.3|22549.3|22569.5|22557.5|22561.3|22549.3|12
1761587590000|2025-10-27 17:53:10|22563.2|22551.2|22564.5|22552.5|22569.7|22553|22563.2|22548.5|8
1761587600000|2025-10-27 17:53:20|22565|22553|22568.9|22556.9|22570.2|22556.9|22565|22549.7|14
1761587610000|2025-10-27 17:53:30|22569.5|22557.5|22564.8|22552.8|22571.2|22559.2|22564.8|22552.8|3
1761587620000|2025-10-27 17:53:40|22565.5|22553.5|22564.9|22552.9|22567.5|22553.5|22564.9|22547.5|8
1761587630000|2025-10-27 17:53:50|22563.7|22551.7|22564.4|22552.4|22564.4|22552.4|22562.3|22550.3|1
1761587640000|2025-10-27 17:54:00|22564.9|22552.9|22565.1|22553.1|22565.1|22553.1|22563.7|22551.7|14
1761587650000|2025-10-27 17:54:10|22564.4|22552.4|22570.3|22558.3|22572.8|22560.8|22564.4|22552.4|34
1761587660000|2025-10-27 17:54:20|22570.9|22558.9|22588.1|22576.1|22596.3|22577.5|22570.9|22558.9|43
1761587670000|2025-10-27 17:54:30|22587.4|22575.4|22588.1|22576.1|22588.7|22576.7|22587.4|22575.4|9
1761587680000|2025-10-27 17:54:40|22586.7|22574.7|22588.3|22576.3|22588.3|22576.3|22585.1|22573.1|9
1761587690000|2025-10-27 17:54:50|22589.5|22577.5|22588.1|22576.1|22591.4|22577.5|22585.6|22571.4|7
1761587700000|2025-10-27 17:55:00|22591.4|22571.4|22586.3|22574.3|22591.4|22575.4|22584.5|22571.4|23
1761587710000|2025-10-27 17:55:10|22586.9|22574.9|22588.8|22576.8|22588.8|22576.8|22585.6|22573.6|6
1761587720000|2025-10-27 17:55:20|22588.3|22576.3|22591.1|22579.1|22591.6|22579.6|22586.9|22574.9|16
1761587730000|2025-10-27 17:55:30|22590.4|22578.4|22616.7|22604.7|22616.7|22604.7|22590.4|22578.4|44
1761587740000|2025-10-27 17:55:40|22617.8|22605.8|22621.5|22609.5|22621.5|22609.5|22614.2|22597.5|17
1761587750000|2025-10-27 17:55:50|22620.8|22608.8|22607.6|22595.6|22624.7|22612.7|22607.6|22595.6|13
1761587760000|2025-10-27 17:56:00|22608.1|22596.1|22598.7|22586.7|22616.4|22601.7|22596.1|22584.1|29
1761587770000|2025-10-27 17:56:10|22598.1|22586.1|22595.5|22583.5|22599.2|22587.2|22595.5|22583.5|6
1761587780000|2025-10-27 17:56:20|22594.7|22582.7|22593.2|22573.2|22594.7|22582.7|22589.2|22571.4|22
1761587790000|2025-10-27 17:56:30|22591.9|22571.9|22600.6|22588.6|22601.2|22589.2|22585.8|22571.4|10
1761587800000|2025-10-27 17:56:40|22602.2|22590.2|22605.8|22593.8|22613.1|22601.1|22602.2|22590.2|18
1761587810000|2025-10-27 17:56:50|22606.5|22594.5|22599|22587|22607.9|22595.9|22598.5|22586.5|63
1761587820000|2025-10-27 17:57:00|22598.5|22586.5|22591.3|22579.3|22598.5|22586.5|22591.3|22579.3|1
1761587830000|2025-10-27 17:57:10|22592.6|22580.6|22595.6|22583.6|22597.9|22585.9|22592|22580|11
1761587840000|2025-10-27 17:57:20|22596.1|22584.1|22591.8|22579.8|22596.8|22584.8|22591.3|22579.3|10
1761587850000|2025-10-27 17:57:30|22591.1|22579.1|22589.9|22577.9|22591.8|22579.8|22588.6|22576.6|11
1761587860000|2025-10-27 17:57:40|22589.2|22577.2|22588.5|22576.5|22590.6|22578.6|22586.7|22574.7|53
1761587870000|2025-10-27 17:57:50|22587.9|22575.9|22569.9|22557.9|22589.9|22577.9|22569.9|22557.9|38
1761587880000|2025-10-27 17:58:00|22570.4|22558.4|22568.5|22556.5|22570.4|22558.4|22566.5|22554.5|16
1761587890000|2025-10-27 17:58:10|22567.1|22555.1|22568.5|22556.5|22568.5|22556.5|22567.1|22555.1|10
1761587900000|2025-10-27 17:58:20|22567.2|22555.2|22567.4|22555.4|22568.5|22556.5|22563.6|22551.6|26
1761587910000|2025-10-27 17:58:30|22567.9|22555.9|22588.2|22576.2|22588.9|22576.9|22567.9|22555.9|50
1761587920000|2025-10-27 17:58:40|22587.5|22575.5|22575.8|22563.8|22588.9|22576.9|22575.8|22563.8|45
1761587930000|2025-10-27 17:58:50|22576.4|22564.4|22573.7|22561.7|22576.4|22564.4|22573|22561|10
1761587940000|2025-10-27 17:59:00|22574.4|22562.4|22573|22561|22574.4|22562.4|22571.1|22559.1|64
1761587950000|2025-10-27 17:59:10|22574.3|22562.3|22576.5|22564.5|22579.4|22567.4|22573.4|22561.4|130
1761587960000|2025-10-27 17:59:20|22577.2|22565.2|22574.1|22562.1|22579.3|22567.3|22574.1|22562.1|38
1761587970000|2025-10-27 17:59:30|22573.6|22561.6|22579.6|22567.6|22580.8|22568.8|22569.4|22557.4|225
1761587980000|2025-10-27 17:59:40|22577.6|22565.6|22590.7|22578.7|22592.5|22580.5|22577.1|22565.1|263
1761587990000|2025-10-27 17:59:50|22593.6|22581.6|22592.6|22580.6|22602.5|22590.5|22591.8|22579.8|161
1761588000000|2025-10-27 18:00:00|22592.1|22580.1|22592.6|22580.6|22603.2|22591.2|22592.1|22580.1|129
1761588010000|2025-10-27 18:00:10|22593.7|22581.7|22584.4|22572.4|22593.7|22581.7|22582.5|22570.5|41
1761588020000|2025-10-27 18:00:20|22585|22573|22580.3|22568.3|22589.4|22577.4|22580.3|22568.3|39
1761588030000|2025-10-27 18:00:30|22580.8|22568.8|22574.2|22562.2|22580.8|22568.8|22574.2|22562.2|11
1761588040000|2025-10-27 18:00:40|22574.7|22562.7|22576|22564|22576|22564|22574.2|22562.2|22
1761588050000|2025-10-27 18:00:50|22576.7|22564.7|22577.8|22565.8|22577.8|22565.8|22576|22564|53
1761588060000|2025-10-27 18:01:00|22576.5|22564.5|22572.1|22560.1|22576.5|22564.5|22572.1|22560.1|12
1761588070000|2025-10-27 18:01:10|22572.8|22560.8|22575.3|22563.3|22577.2|22565.2|22572.8|22560.8|4
1761588080000|2025-10-27 18:01:20|22576|22564|22574.6|22562.6|22576|22564|22574.6|22562.6|2
1761588090000|2025-10-27 18:01:30|22575.1|22563.1|22572.9|22560.9|22575.1|22563.1|22572.9|22560.9|5
1761588100000|2025-10-27 18:01:40|22571.8|22559.8|22560|22548|22571.8|22559.8|22560|22548|43
1761588110000|2025-10-27 18:01:50|22560.7|22548.7|22569.6|22557.6|22569.6|22557.6|22560.7|22548.7|21
1761588120000|2025-10-27 18:02:00|22568.9|22556.9|22563|22551|22570.3|22558.3|22562.4|22550.4|42
1761588130000|2025-10-27 18:02:10|22562.3|22550.3|22562.8|22550.8|22562.8|22550.8|22559.4|22547.4|14
1761588140000|2025-10-27 18:02:20|22565.3|22553.3|22549.6|22537.6|22567.8|22555.8|22549.6|22537.6|15
1761588150000|2025-10-27 18:02:30|22549.1|22537.1|22555.9|22543.9|22555.9|22543.9|22545.3|22533.3|10
1761588160000|2025-10-27 18:02:40|22556.6|22544.6|22557.7|22545.7|22557.7|22545.7|22556.6|22544.6|7
1761588170000|2025-10-27 18:02:50|22554.4|22542.4|22539.1|22527.1|22554.4|22542.4|22538.4|22526.4|12
1761588180000|2025-10-27 18:03:00|22540.9|22528.9|22543.4|22531.4|22544.1|22532.1|22540.9|22528.9|5
1761588190000|2025-10-27 18:03:10|22545.3|22533.3|22546.6|22534.6|22549.1|22537.1|22544.6|22532.6|38
1761588200000|2025-10-27 18:03:20|22547.8|22535.8|22548.5|22536.5|22548.5|22536.5|22546.4|22534.4|2
1761588210000|2025-10-27 18:03:30|22549.8|22537.8|22550.9|22538.9|22552.1|22540.1|22549.1|22537.1|2
1761588220000|2025-10-27 18:03:40|22551.6|22539.6|22551.6|22539.6|22551.6|22539.6|22551.6|22539.6|2
1761588230000|2025-10-27 18:03:50|22552.3|22540.3|22551.6|22539.6|22552.3|22540.3|22551.6|22539.6|2
1761588240000|2025-10-27 18:04:00|22553|22541|22555.9|22543.9|22555.9|22543.9|22552.3|22540.3|14
1761588250000|2025-10-27 18:04:10|22557.1|22545.1|22561.6|22549.6|22562.1|22550.1|22557.1|22545.1|2
1761588260000|2025-10-27 18:04:20|22560.9|22548.9|22555.9|22543.9|22560.9|22548.9|22552.7|22540.7|15
1761588270000|2025-10-27 18:04:30|22555.3|22543.3|22560.9|22548.9|22563.1|22548.9|22555.3|22543.1|9
1761588280000|2025-10-27 18:04:40|22562|22550|22563.4|22551.4|22563.4|22551.4|22560.2|22548.2|14
1761588290000|2025-10-27 18:04:50|22563.2|22551.2|22560.9|22548.9|22565.9|22553.9|22560.9|22548.9|19
1761658200000|2025-10-28 13:30:00|22598.4|22586.4|22573.5|22561.5|22598.4|22586.4|22541.3|22529.3|112
1761658210000|2025-10-28 13:30:10|22573.4|22561.4|22533.1|22521.1|22576|22564|22513.1|22501.1|85
1761658220000|2025-10-28 13:30:20|22536.2|22524.2|22545.7|22533.7|22550|22538|22513.5|22501.5|104
1761658230000|2025-10-28 13:30:30|22531.7|22519.7|22586.5|22574.5|22589.7|22577.7|22508.4|22496.4|120
1761658240000|2025-10-28 13:30:40|22585.8|22573.8|22636.5|22624.5|22644.3|22632.3|22584.6|22572.6|71
1761658250000|2025-10-28 13:30:50|22636.7|22624.7|22625.5|22613.5|22644.7|22632.7|22613.6|22601.6|92
1761658260000|2025-10-28 13:31:00|22623.8|22611.8|22650.9|22638.9|22651.5|22639.5|22606.1|22594.1|96
1761658270000|2025-10-28 13:31:10|22649.1|22637.1|22649.2|22637.2|22654.9|22642.9|22633.1|22621.1|144
1761658280000|2025-10-28 13:31:20|22649.6|22637.6|22682.9|22670.9|22686.6|22674.6|22636.8|22624.8|63
1761658290000|2025-10-28 13:31:30|22684.9|22672.9|22695|22683|22696.4|22684.4|22676.9|22664.7|73
1761658300000|2025-10-28 13:31:40|22695.2|22683.2|22733.3|22721.3|22735.3|22723.3|22695.2|22683.2|78
1761658310000|2025-10-28 13:31:50|22732|22720|22751.6|22739.6|22751.6|22739.6|22707.7|22695.7|56
1761658320000|2025-10-28 13:32:00|22752.1|22740.1|22756.1|22744.1|22762.3|22750.3|22735.3|22723.3|75
1761658330000|2025-10-28 13:32:10|22756.8|22744.8|22741.8|22729.8|22765.8|22753.8|22740.6|22728.6|37
1761658340000|2025-10-28 13:32:20|22741.2|22729.2|22714.3|22702.3|22741.2|22729.2|22712.5|22700.5|25
1761658350000|2025-10-28 13:32:30|22707.3|22695.3|22729.7|22717.7|22730.4|22718.4|22697.2|22685.2|45
1761658360000|2025-10-28 13:32:40|22723.6|22711.6|22705.2|22693.2|22726.8|22714.8|22700|22688|28
1761658370000|2025-10-28 13:32:50|22707.7|22695.7|22723.1|22711.1|22723.7|22711.7|22704.6|22692.6|40
1761658380000|2025-10-28 13:33:00|22723.7|22711.7|22705.5|22693.5|22723.7|22711.7|22702.4|22690.4|45
1761658390000|2025-10-28 13:33:10|22706.5|22694.5|22716|22704|22738.3|22726.3|22703.4|22691.4|31
1761658400000|2025-10-28 13:33:20|22715.9|22703.9|22692.9|22680.9|22716.6|22704.6|22692.9|22680.9|47
1761658410000|2025-10-28 13:33:30|22693.5|22681.5|22698.3|22686.3|22701.6|22689.6|22683.5|22671.5|26
1761658420000|2025-10-28 13:33:40|22695.2|22683.2|22687.5|22675.5|22698.4|22686.4|22679.6|22667.6|21
1761658430000|2025-10-28 13:33:50|22688.1|22676.1|22697.3|22685.3|22709.4|22697.4|22687.5|22675.5|38
1761658440000|2025-10-28 13:34:00|22697.5|22685.5|22719.7|22707.7|22719.7|22707.7|22696.7|22684.7|29
1761658450000|2025-10-28 13:34:10|22721.4|22709.4|22726.8|22714.8|22727.5|22715.5|22714.8|22702.8|35
1761658460000|2025-10-28 13:34:20|22722.9|22710.9|22704.2|22692.2|22731.5|22719.5|22704.2|22692.2|49
1761658470000|2025-10-28 13:34:30|22704.1|22692.1|22713|22701|22718|22706|22701.6|22689.6|29
1761658480000|2025-10-28 13:34:40|22703.7|22691.7|22676.1|22664.1|22703.7|22691.7|22674.1|22662.1|30
1761658490000|2025-10-28 13:34:50|22676.8|22664.8|22665|22653|22677.3|22665.3|22662.9|22650.9|40
1761658500000|2025-10-28 13:35:00|22664.3|22652.3|22667.9|22655.9|22667.9|22655.9|22656.4|22644.4|30
1761658510000|2025-10-28 13:35:10|22664.6|22652.6|22663.3|22651.3|22668.5|22656.5|22662.8|22650.8|40
1761658520000|2025-10-28 13:35:20|22664|22652|22635|22623|22664.7|22652.7|22626.8|22614.8|50
1761658530000|2025-10-28 13:35:30|22640|22628|22637.9|22625.9|22642.9|22630.9|22634.1|22622.1|32
1761658540000|2025-10-28 13:35:40|22637.3|22625.3|22627.2|22615.2|22637.3|22625.3|22625.3|22613.3|54
1761658550000|2025-10-28 13:35:50|22625.3|22613.3|22623.6|22611.6|22629.7|22617.7|22623.6|22611.6|17
1761658560000|2025-10-28 13:36:00|22624.1|22612.1|22630|22618|22630|22618|22619.5|22607.5|54
1761658570000|2025-10-28 13:36:10|22629.5|22617.5|22633.9|22621.9|22633.9|22621.9|22626.4|22614.4|16
1761658580000|2025-10-28 13:36:20|22635.8|22623.8|22620.2|22608.2|22635.8|22623.8|22618.2|22606.2|57
1761658590000|2025-10-28 13:36:30|22616.2|22604.2|22613.9|22601.9|22616.2|22604.2|22606.4|22594.4|23
1761658600000|2025-10-28 13:36:40|22613.3|22601.3|22607.5|22595.5|22613.3|22601.3|22596.3|22584.3|42
1761658610000|2025-10-28 13:36:50|22609.5|22597.5|22607.1|22595.1|22610.6|22598.6|22601.3|22589.3|18
1761658620000|2025-10-28 13:37:00|22606.4|22594.4|22601.6|22589.6|22607.1|22595.1|22598.5|22586.5|16
1761658630000|2025-10-28 13:37:10|22603.1|22591.1|22599.4|22587.4|22603.1|22591.1|22598.1|22586.1|21
1761658640000|2025-10-28 13:37:20|22601.9|22589.9|22620.2|22608.2|22624.5|22612.5|22601.8|22589.8|52
1761658650000|2025-10-28 13:37:30|22619.6|22607.6|22607.2|22595.2|22619.6|22607.6|22598.4|22586.4|39
1761658660000|2025-10-28 13:37:40|22606.7|22594.7|22616|22604|22617.2|22605.2|22606.7|22594.7|25
1761658670000|2025-10-28 13:37:50|22614.7|22602.7|22611.6|22599.6|22614.7|22602.7|22609.7|22597.7|3
1761658680000|2025-10-28 13:38:00|22610.9|22598.9|22602.9|22590.9|22610.9|22598.9|22601.6|22589.6|22
1761658690000|2025-10-28 13:38:10|22597.9|22585.9|22597.9|22585.9|22604.3|22592.3|22594.3|22582.3|18
1761658700000|2025-10-28 13:38:20|22596.1|22584.1|22601.1|22589.1|22601.1|22589.1|22596.1|22584.1|11
1761658710000|2025-10-28 13:38:30|22598.7|22586.7|22583.5|22571.5|22598.7|22586.7|22577.8|22565.8|47
1761658720000|2025-10-28 13:38:40|22581.6|22569.6|22590.4|22578.4|22591.7|22579.7|22571|22559|35
1761658730000|2025-10-28 13:38:50|22597.9|22585.9|22592.4|22580.4|22597.9|22585.9|22583.7|22571.7|42
1761658740000|2025-10-28 13:39:00|22591.1|22579.1|22578.5|22566.5|22592.4|22580.4|22572.9|22560.9|26
1761658750000|2025-10-28 13:39:10|22577.9|22565.9|22577.9|22565.9|22582.2|22570.2|22574.9|22562.9|15
1761658760000|2025-10-28 13:39:20|22577.4|22565.4|22562.4|22550.4|22585.5|22573.5|22560|22548|18
1761658770000|2025-10-28 13:39:30|22561.8|22549.8|22557.9|22545.9|22563|22551|22548.7|22536.7|21
1761658780000|2025-10-28 13:39:40|22556.7|22544.7|22550.1|22538.1|22558.5|22546.5|22538.6|22526.6|18
1761658790000|2025-10-28 13:39:50|22550.7|22538.7|22541.9|22529.9|22550.7|22538.7|22541.9|22529.9|14
1761658800000|2025-10-28 13:40:00|22545.8|22533.8|22559|22547|22559|22547|22545.8|22533.8|19
1761658810000|2025-10-28 13:40:10|22560.3|22548.3|22567.8|22555.8|22567.8|22555.8|22557.8|22545.8|44
1761658820000|2025-10-28 13:40:20|22569.1|22557.1|22589.2|22577.2|22592.8|22580.8|22569.1|22557.1|44
1761658830000|2025-10-28 13:40:30|22584.8|22572.8|22582.3|22570.3|22586.7|22574.7|22582|22570|12
1761658840000|2025-10-28 13:40:40|22580.5|22568.5|22595.5|22583.5|22599.3|22587.3|22577.3|22565.3|34
1761658850000|2025-10-28 13:40:50|22592.3|22580.3|22581.1|22569.1|22592.8|22580.8|22579.2|22567.2|25
1761658860000|2025-10-28 13:41:00|22579.2|22567.2|22526.3|22514.3|22579.2|22567.2|22526.1|22514.1|25
1761658870000|2025-10-28 13:41:10|22529.4|22517.4|22559.4|22547.4|22563.1|22551.1|22529.3|22517.3|30
1761658880000|2025-10-28 13:41:20|22558.9|22546.9|22547.5|22535.5|22560|22548|22541.4|22529.4|13
1761658890000|2025-10-28 13:41:30|22546.9|22534.9|22542.4|22530.4|22555|22543|22542.4|22530.4|10
1761658900000|2025-10-28 13:41:40|22541.7|22529.7|22508.8|22496.8|22543.6|22531.6|22503.3|22491.3|53
1761658910000|2025-10-28 13:41:50|22508.2|22496.2|22511.9|22499.9|22513.2|22501.2|22505|22493|37
1761658920000|2025-10-28 13:42:00|22511.4|22499.4|22508.9|22496.9|22511.4|22499.4|22503.3|22491.3|25
1761658930000|2025-10-28 13:42:10|22506.9|22494.9|22483.9|22471.9|22506.9|22494.9|22471.9|22459.9|31
1761658940000|2025-10-28 13:42:20|22485.7|22473.7|22479.7|22467.7|22489.6|22477.6|22479.7|22467.7|15
1761658950000|2025-10-28 13:42:30|22481.9|22469.9|22477.7|22465.7|22494.6|22482.6|22474.7|22462.7|31
1761658960000|2025-10-28 13:42:40|22477.2|22465.2|22499.7|22487.7|22500.2|22488.2|22477.2|22465.2|20
1761658970000|2025-10-28 13:42:50|22501.6|22489.6|22483.3|22471.3|22503.4|22491.4|22474.7|22462.7|13
1761658980000|2025-10-28 13:43:00|22482.7|22470.7|22492.9|22480.9|22493.3|22481.3|22479.6|22467.6|19
1761658990000|2025-10-28 13:43:10|22495.7|22483.7|22501.7|22489.7|22505|22493|22492.9|22480.9|28
1761659000000|2025-10-28 13:43:20|22502.4|22490.4|22499.9|22487.9|22505.6|22493.6|22498.1|22486.1|16
1761659010000|2025-10-28 13:43:30|22500.6|22488.6|22488.6|22476.6|22501.8|22489.8|22486.8|22474.8|16
1761659020000|2025-10-28 13:43:40|22487.5|22475.5|22499.3|22487.3|22499.3|22487.3|22479.3|22467.3|26
1761659030000|2025-10-28 13:43:50|22500|22488|22498.9|22486.9|22502|22490|22495.6|22483.6|20
1761659040000|2025-10-28 13:44:00|22500.8|22488.8|22496.4|22484.4|22500.8|22488.8|22487|22475|13
1761659050000|2025-10-28 13:44:10|22495.7|22483.7|22514.4|22502.4|22514.4|22502.4|22491.9|22479.9|33
1761659060000|2025-10-28 13:44:20|22513.9|22501.9|22500.8|22488.8|22513.9|22501.9|22499.4|22487.4|17
1761659070000|2025-10-28 13:44:30|22499.4|22487.4|22501.4|22489.4|22506.2|22494.2|22498.3|22486.3|14
1761659080000|2025-10-28 13:44:40|22501.9|22489.9|22505.1|22493.1|22513.7|22501.7|22501.9|22489.9|35
1761659090000|2025-10-28 13:44:50|22503.7|22491.7|22500.4|22488.4|22503.7|22491.7|22497.2|22485.2|13
1761659100000|2025-10-28 13:45:00|22499.7|22487.7|22494.7|22482.7|22502.8|22490.8|22492.7|22480.7|19
1761659110000|2025-10-28 13:45:10|22495.9|22483.9|22527.8|22515.8|22527.8|22515.8|22491.7|22479.7|57
1761659120000|2025-10-28 13:45:20|22529.1|22517.1|22539.7|22527.7|22539.7|22527.7|22527.2|22515.2|26
1761659130000|2025-10-28 13:45:30|22542.2|22530.2|22546.4|22534.4|22549.5|22537.5|22538.4|22526.4|17
1761659140000|2025-10-28 13:45:40|22545.8|22533.8|22560.2|22548.2|22565.2|22553.2|22545.1|22533.1|25
1761659150000|2025-10-28 13:45:50|22560.9|22548.9|22583.1|22571.1|22585|22573|22560.2|22548.2|47
1761659160000|2025-10-28 13:46:00|22582.9|22570.9|22594.3|22582.3|22594.9|22582.9|22575.6|22563.6|26
1761659170000|2025-10-28 13:46:10|22596.8|22584.8|22621.8|22609.8|22621.8|22609.8|22595.6|22583.6|54
1761659180000|2025-10-28 13:46:20|22622.5|22610.5|22618.6|22606.6|22623.7|22611.7|22618.1|22606.1|20
1761659190000|2025-10-28 13:46:30|22615.3|22603.3|22616.1|22604.1|22628.7|22616.7|22609.9|22597.9|26
1761659200000|2025-10-28 13:46:40|22613.3|22601.3|22607.9|22595.9|22613.3|22601.3|22589.7|22577.7|24
1761659210000|2025-10-28 13:46:50|22605.3|22593.3|22605|22593|22606.7|22594.7|22592.8|22580.8|18
1761659220000|2025-10-28 13:47:00|22602.5|22590.5|22597.5|22585.5|22606.1|22594.1|22597.4|22585.4|8
1761659230000|2025-10-28 13:47:10|22599.3|22587.3|22605.5|22593.5|22605.5|22593.5|22594.4|22582.4|14
1761659240000|2025-10-28 13:47:20|22604.3|22592.3|22572.5|22560.5|22605.5|22593.5|22572.4|22560.4|26
1761659250000|2025-10-28 13:47:30|22573|22561|22570|22558|22573|22561|22565|22553|32
1761659260000|2025-10-28 13:47:40|22572.7|22560.7|22583.7|22571.7|22589.4|22577.4|22572.7|22560.7|32
1761659270000|2025-10-28 13:47:50|22584.4|22572.4|22577.5|22565.5|22586.2|22574.2|22577.5|22565.5|5
1761659280000|2025-10-28 13:48:00|22573|22561|22554|22542|22581.8|22569.8|22554|22542|37
1761659290000|2025-10-28 13:48:10|22554.5|22542.5|22557.2|22545.2|22557.2|22545.2|22552.7|22540.7|25
1761659300000|2025-10-28 13:48:20|22557.7|22545.7|22565.8|22553.8|22565.8|22553.8|22557.2|22545.2|8
1761659310000|2025-10-28 13:48:30|22563.8|22551.8|22555.8|22543.8|22563.8|22551.8|22555.2|22543.2|33
1761659320000|2025-10-28 13:48:40|22554.7|22542.7|22550.1|22538.1|22558.3|22546.3|22550.1|22538.1|22
1761659330000|2025-10-28 13:48:50|22549|22537|22524.2|22512.2|22549|22537|22523.6|22511.6|16
1761659340000|2025-10-28 13:49:00|22524.9|22512.9|22539.3|22527.3|22544.9|22532.9|22522.3|22510.3|27
1761659350000|2025-10-28 13:49:10|22539.9|22527.9|22535.6|22523.6|22541.7|22529.7|22533.6|22521.6|10
1761659360000|2025-10-28 13:49:20|22536.3|22524.3|22526.3|22514.3|22536.3|22524.3|22526.3|22514.3|14
1761659370000|2025-10-28 13:49:30|22530|22518|22532.5|22520.5|22537.5|22525.5|22521.3|22509.3|19
1761659380000|2025-10-28 13:49:40|22533.1|22521.1|22512.1|22500.1|22535|22523|22506.5|22494.5|13
1761659390000|2025-10-28 13:49:50|22511.5|22499.5|22503.9|22491.9|22511.5|22499.5|22502.6|22490.6|9
1761659400000|2025-10-28 13:50:00|22507.1|22495.1|22469.2|22457.2|22507.6|22495.6|22469.2|22457.2|29
1761659410000|2025-10-28 13:50:10|22467.3|22455.3|22460.5|22448.5|22468.5|22456.5|22454.2|22442.2|26
1761659420000|2025-10-28 13:50:20|22459.9|22447.9|22444.5|22432.5|22461.9|22449.9|22444.5|22432.5|33
1761659430000|2025-10-28 13:50:30|22445|22433|22448.3|22436.3|22455.2|22443.2|22439.6|22427.6|38
1761659440000|2025-10-28 13:50:40|22447.1|22435.1|22420.7|22408.7|22448.2|22436.2|22420.2|22408.2|42
1761659450000|2025-10-28 13:50:50|22419.4|22407.4|22422.2|22410.2|22429.7|22417.7|22404|22392|41
1761659460000|2025-10-28 13:51:00|22422.8|22410.8|22412|22392|22433.9|22421.5|22411.8|22392|86
1761659470000|2025-10-28 13:51:10|22409.8|22397.8|22409.1|22397.1|22414.1|22402.1|22407.9|22395.9|5
1761659480000|2025-10-28 13:51:20|22409.8|22397.8|22408.9|22396.9|22420.8|22408.8|22400.6|22388.6|215
1761659490000|2025-10-28 13:51:30|22410.2|22398.2|22416.7|22404.7|22422.7|22410.7|22410.2|22398.2|30
1761659500000|2025-10-28 13:51:40|22416|22404|22402.2|22390.2|22431|22419|22401.6|22389.6|27
1761659510000|2025-10-28 13:51:50|22404.1|22392.1|22399.7|22387.7|22404.7|22392.7|22375.4|22363.4|54
1761659520000|2025-10-28 13:52:00|22400.4|22388.4|22414.9|22402.9|22416.8|22404.8|22400.4|22388.4|63
1761659530000|2025-10-28 13:52:10|22413.5|22401.5|22384.9|22372.9|22414.3|22402.3|22384.9|22372.9|27
1761659540000|2025-10-28 13:52:20|22386.1|22374.1|22388|22376|22390.5|22378.5|22381.1|22369.1|15
1761659550000|2025-10-28 13:52:30|22387.7|22357.7|22376.6|22364.6|22387.7|22365.3|22366.5|22354.5|110
1761659560000|2025-10-28 13:52:40|22377.8|22365.8|22371.9|22359.9|22378.4|22366.4|22358.6|22346.6|48
1761659570000|2025-10-28 13:52:50|22371.4|22359.4|22394.4|22382.4|22398.9|22386.9|22370.2|22358.2|51
1761659580000|2025-10-28 13:53:00|22393.9|22381.9|22392.5|22380.5|22394.4|22382.4|22369.3|22357.3|37
1761659590000|2025-10-28 13:53:10|22391.3|22379.3|22413.3|22401.3|22413.3|22401.3|22387.5|22375.5|52
1761659600000|2025-10-28 13:53:20|22411.4|22399.4|22431.9|22419.9|22435.8|22423.8|22407.5|22395.5|59
1761659610000|2025-10-28 13:53:30|22431.4|22419.4|22419|22407|22432.6|22420.6|22419|22407|19
1761659620000|2025-10-28 13:53:40|22415.9|22403.9|22421.6|22409.6|22421.6|22409.6|22405.4|22393.4|29
1761659630000|2025-10-28 13:53:50|22422.7|22410.7|22379.9|22367.9|22427.3|22415.3|22379.9|22367.9|58
1761659640000|2025-10-28 13:54:00|22377.2|22365.2|22356.2|22344.2|22377.2|22365.2|22354.4|22342.4|34
1761659650000|2025-10-28 13:54:10|22356.9|22344.9|22373.9|22361.9|22385.7|22373.7|22354.4|22342.4|80
1761659660000|2025-10-28 13:54:20|22377.1|22365.1|22358.5|22346.5|22377.1|22365.1|22358.5|22345|41
1761659670000|2025-10-28 13:54:30|22356|22344|22356.2|22344.2|22357.3|22345.3|22349|22337|22
1761659680000|2025-10-28 13:54:40|22352|22340|22347.4|22335.4|22357.1|22345.1|22344.9|22332.9|98
1761659690000|2025-10-28 13:54:50|22346.1|22334.1|22334.5|22322.5|22346.2|22334.2|22327.7|22315.7|65
1761659700000|2025-10-28 13:55:00|22333.3|22321.3|22345.6|22333.6|22366.8|22354.8|22333.3|22321.3|138
1761659710000|2025-10-28 13:55:10|22346.1|22334.1|22364.2|22352.2|22365.4|22353.4|22341.6|22329.6|54
1761659720000|2025-10-28 13:55:20|22363.6|22351.6|22380.3|22368.3|22385.9|22373.9|22363.6|22351.6|67
1761659730000|2025-10-28 13:55:30|22379.7|22367.7|22384.9|22372.9|22386.4|22374.4|22373.6|22361.6|32
1761659740000|2025-10-28 13:55:40|22391.1|22379.1|22381|22369|22391.1|22379.1|22372.9|22360.9|30
1761659750000|2025-10-28 13:55:50|22381.1|22369.1|22381|22369|22384.7|22372.7|22364.1|22352.1|78
1761659760000|2025-10-28 13:56:00|22381.5|22369.5|22378.8|22366.8|22383.8|22371.8|22376.3|22364.3|47
1761659770000|2025-10-28 13:56:10|22378.2|22366.2|22377.2|22365.2|22378.2|22366.2|22370.8|22358.8|50
1761659780000|2025-10-28 13:56:20|22379.7|22367.7|22387.7|22375.7|22392.7|22380.7|22379.7|22367.7|37
1761659790000|2025-10-28 13:56:30|22388.4|22376.4|22387.7|22375.7|22391.6|22379.6|22385.2|22373.2|12
1761659800000|2025-10-28 13:56:40|22387|22375|22392.6|22380.6|22393.3|22381.3|22386.4|22374.4|15
1761659810000|2025-10-28 13:56:50|22391.9|22379.9|22388.7|22376.7|22396.2|22384.2|22388.7|22376.7|32
1761659820000|2025-10-28 13:57:00|22388.2|22376.2|22393.2|22381.2|22396.9|22381.2|22382.5|22370.5|66
1761659830000|2025-10-28 13:57:10|22392.9|22380.9|22419.2|22407.2|22424.4|22412.4|22392.9|22380.9|89
1761659840000|2025-10-28 13:57:20|22418.6|22406.6|22420.4|22408.4|22421.8|22409.8|22414.9|22402.9|21
1761659850000|2025-10-28 13:57:30|22419.3|22407.3|22409.2|22397.2|22419.9|22407.9|22409.2|22397.2|6
1761659860000|2025-10-28 13:57:40|22409.9|22397.9|22409.7|22397.7|22414.7|22402.7|22403.5|22391.5|23
1761659870000|2025-10-28 13:57:50|22407.8|22395.8|22403.6|22391.6|22408.9|22396.9|22403.6|22391.6|16
1761659880000|2025-10-28 13:58:00|22400.4|22388.4|22401.7|22389.7|22401.7|22389.7|22400.4|22388.4|2
1761659890000|2025-10-28 13:58:10|22401.1|22389.1|22409.7|22397.7|22409.7|22397.7|22394.3|22382.3|27
1761659900000|2025-10-28 13:58:20|22409.9|22397.9|22420.6|22408.6|22423.7|22411.7|22409.9|22397.9|14
1761659910000|2025-10-28 13:58:30|22419.9|22407.9|22444.9|22432.9|22448.6|22436.6|22419.9|22407.9|19
1761659920000|2025-10-28 13:58:40|22443.6|22431.6|22446.7|22434.7|22448.6|22436.6|22439.9|22427.9|17
1761659930000|2025-10-28 13:58:50|22450.1|22438.1|22461.6|22449.6|22461.6|22449.6|22450.1|22438.1|30
1761659940000|2025-10-28 13:59:00|22461|22449|22441.4|22429.4|22461|22449|22440.1|22428.1|51
1761659950000|2025-10-28 13:59:10|22436.4|22424.4|22450.1|22438.1|22450.1|22438.1|22435.9|22423.9|43
1761659960000|2025-10-28 13:59:20|22448.7|22436.7|22432.9|22420.9|22450.1|22438.1|22432.9|22420.9|27
1761659970000|2025-10-28 13:59:30|22432.3|22420.3|22417.3|22405.3|22433|22421|22411.2|22399.2|21
1761659980000|2025-10-28 13:59:40|22421.8|22409.8|22417.9|22405.9|22423.7|22411.7|22412.3|22400.3|10
1761659990000|2025-10-28 13:59:50|22416.1|22404.1|22430.2|22418.2|22434.6|22422.6|22408.9|22396.9|30
1761660000000|2025-10-28 14:00:00|22427.7|22415.7|22439.7|22427.7|22439.7|22427.7|22421.3|22409.3|25
1761660010000|2025-10-28 14:00:10|22438.4|22426.4|22439.6|22427.6|22445.7|22433.7|22437.1|22425.1|26
1761660020000|2025-10-28 14:00:20|22438.9|22426.9|22458.3|22446.3|22459.1|22447.1|22436.4|22424.4|34
1761660030000|2025-10-28 14:00:30|22457.6|22445.6|22467.9|22455.9|22471|22459|22457.6|22445.6|12
1761660040000|2025-10-28 14:00:40|22468.4|22456.4|22477.7|22465.7|22483.9|22471.9|22466.5|22454.5|52
1761660050000|2025-10-28 14:00:50|22476.5|22464.5|22478.2|22466.2|22487.5|22475.5|22465.2|22453.2|43
1761660060000|2025-10-28 14:01:00|22480.2|22468.2|22474.4|22462.4|22485.2|22473.2|22471.2|22459.2|46
1761660070000|2025-10-28 14:01:10|22476.4|22464.4|22479.5|22467.5|22480.9|22468.9|22471.7|22459.7|20
1761660080000|2025-10-28 14:01:20|22472|22460|22440.9|22428.9|22472|22460|22439.1|22427.1|36
1761660090000|2025-10-28 14:01:30|22440.3|22428.3|22436.6|22424.6|22442.8|22430.8|22431|22419|28
1761660100000|2025-10-28 14:01:40|22437.3|22425.3|22470.2|22458.2|22473.4|22461.4|22437.1|22425.1|29
1761660110000|2025-10-28 14:01:50|22470.9|22458.9|22480.3|22468.3|22486.3|22474.3|22470.9|22458.9|13
1761660120000|2025-10-28 14:02:00|22480.9|22468.9|22453.8|22441.8|22480.9|22468.9|22451.3|22439.3|22
1761660130000|2025-10-28 14:02:10|22453.1|22441.1|22447.8|22435.8|22461.4|22449.4|22447.8|22435.8|15
1761660140000|2025-10-28 14:02:20|22447.3|22435.3|22463.1|22451.1|22470.4|22458.4|22447.3|22435.3|20
1761660150000|2025-10-28 14:02:30|22463.6|22451.6|22463.5|22451.5|22470.6|22458.6|22462.8|22450.8|16
1761660160000|2025-10-28 14:02:40|22462.8|22450.8|22477.6|22465.6|22481.9|22469.9|22452.8|22440.8|26
1761660170000|2025-10-28 14:02:50|22479.5|22467.5|22479.4|22467.4|22484.5|22472.5|22476.9|22464.9|3
1761660180000|2025-10-28 14:03:00|22480.1|22468.1|22480|22468|22488.1|22476.1|22478.7|22466.7|16
1761660190000|2025-10-28 14:03:10|22479.3|22467.3|22468.7|22456.7|22482.3|22470.3|22468.7|22456.7|23
1761660200000|2025-10-28 14:03:20|22466.3|22454.3|22446.4|22434.4|22469.4|22457.4|22446.4|22434.4|22
1761660210000|2025-10-28 14:03:30|22443.9|22431.9|22438.3|22426.3|22443.9|22431.9|22432.1|22420.1|23
1761660220000|2025-10-28 14:03:40|22437.1|22425.1|22439.6|22427.6|22440.3|22428.3|22425.2|22413.2|40
1761660230000|2025-10-28 14:03:50|22439.1|22427.1|22447.1|22435.1|22447.8|22435.8|22439.1|22427.1|17
1761660240000|2025-10-28 14:04:00|22446.6|22434.6|22468.4|22456.4|22471.4|22459.4|22446.6|22434.6|23
1761660250000|2025-10-28 14:04:10|22469.1|22457.1|22483.9|22471.9|22486.3|22474.3|22464.6|22452.6|55
1761660260000|2025-10-28 14:04:20|22486.2|22474.2|22478.7|22466.7|22487.6|22475.6|22477|22465|9
1761660270000|2025-10-28 14:04:30|22477.6|22465.6|22494.8|22482.8|22495.4|22483.4|22477|22465|10
1761660280000|2025-10-28 14:04:40|22496.5|22484.5|22484.7|22472.7|22498.3|22486.3|22484|22472|13
1761660290000|2025-10-28 14:04:50|22482.8|22470.8|22499.8|22487.8|22499.8|22487.8|22482.8|22470.8|13
1761660300000|2025-10-28 14:05:00|22501|22489|22482.1|22470.1|22501|22489|22482.1|22470.1|20
1761660310000|2025-10-28 14:05:10|22482.7|22470.7|22480.7|22468.7|22482.7|22470.7|22472.5|22460.5|45
1761660320000|2025-10-28 14:05:20|22480|22468|22488|22476|22489.4|22477.4|22475.7|22463.7|19
1761660330000|2025-10-28 14:05:30|22487.4|22475.4|22488.1|22476.1|22490.5|22478.5|22487.4|22475.4|9
1761660340000|2025-10-28 14:05:40|22488.8|22476.8|22481.3|22469.3|22488.8|22476.8|22463.2|22451.2|15
1761660350000|2025-10-28 14:05:50|22480.7|22468.7|22484.6|22472.6|22486|22474|22478.3|22466.3|7
1761660360000|2025-10-28 14:06:00|22486.5|22474.5|22472.9|22460.9|22486.5|22474.5|22469.7|22457.7|14
1761660370000|2025-10-28 14:06:10|22472.2|22460.2|22463.7|22451.7|22473.5|22461.5|22461.8|22449.8|7
1761660380000|2025-10-28 14:06:20|22464.9|22452.9|22473.5|22461.5|22476.6|22464.6|22463.7|22451.7|11
1761660390000|2025-10-28 14:06:30|22471.1|22459.1|22465.4|22453.4|22471.1|22459.1|22460.4|22448.4|10
1761660400000|2025-10-28 14:06:40|22466|22454|22468.5|22456.5|22474.8|22462.8|22461.1|22449.1|8
1761660410000|2025-10-28 14:06:50|22466|22454|22489.8|22477.8|22489.8|22477.8|22466|22454|26
1761660420000|2025-10-28 14:07:00|22489.3|22477.3|22521.1|22509.1|22522.3|22510.3|22484|22472|134
1761660430000|2025-10-28 14:07:10|22520.5|22508.5|22507.9|22495.9|22520.5|22508.5|22507.9|22495.9|15
1761660440000|2025-10-28 14:07:20|22507.3|22495.3|22513.5|22501.5|22514.7|22502.7|22507.3|22495.3|8
1761660450000|2025-10-28 14:07:30|22512.8|22500.8|22507.1|22495.1|22514.7|22502.7|22507.1|22495.1|10
1761660460000|2025-10-28 14:07:40|22504.6|22492.6|22523.2|22511.2|22523.2|22511.2|22504.6|22492.6|22
1761660470000|2025-10-28 14:07:50|22522|22510|22524.5|22512.5|22527.1|22515.1|22519.6|22507.6|24
1761660480000|2025-10-28 14:08:00|22523.3|22511.3|22523.3|22511.3|22524.6|22512.6|22523.3|22511.3|9
1761660490000|2025-10-28 14:08:10|22522|22510|22508.2|22496.2|22522|22510|22508.2|22496.2|36
1761660500000|2025-10-28 14:08:20|22507.5|22495.5|22524.7|22512.7|22532.2|22520.2|22502.5|22490.5|14
1761660510000|2025-10-28 14:08:30|22524.1|22512.1|22545.5|22533.5|22552.8|22535.3|22524.1|22512.1|18
1761660520000|2025-10-28 14:08:40|22544.1|22532.1|22550.4|22538.4|22566.6|22554.6|22542.3|22530.3|57
1761660530000|2025-10-28 14:08:50|22551.7|22539.7|22568.5|22556.5|22571.6|22559.6|22548|22536|24
1761660540000|2025-10-28 14:09:00|22569.1|22557.1|22586.7|22574.7|22588.5|22576.5|22559.7|22547.7|35
1761660550000|2025-10-28 14:09:10|22585.3|22573.3|22574.9|22562.9|22590.3|22578.3|22574.2|22562.2|38
1761660560000|2025-10-28 14:09:20|22576.3|22564.3|22599.1|22587.1|22602.3|22590.3|22576.3|22564.3|26
1761660570000|2025-10-28 14:09:30|22595.9|22583.9|22588.4|22576.4|22599|22587|22582.8|22570.8|6
1761660580000|2025-10-28 14:09:40|22587.8|22575.8|22592.6|22580.6|22600.8|22588.8|22584.1|22572.1|14
1761660590000|2025-10-28 14:09:50|22592|22580|22600.2|22588.2|22600.2|22588.2|22587.2|22575.2|17
1761660600000|2025-10-28 14:10:00|22601.4|22589.4|22634.7|22622.7|22635.4|22623.4|22601.4|22589.4|71
1761660610000|2025-10-28 14:10:10|22634.1|22622.1|22638.1|22626.1|22638.1|22626.1|22628.1|22616.1|82
1761660620000|2025-10-28 14:10:20|22637.5|22625.5|22641.4|22629.4|22648.1|22636.1|22636.2|22624.2|26
1761660630000|2025-10-28 14:10:30|22642.1|22630.1|22652.7|22640.7|22659.7|22647.7|22637.4|22625.4|51
1761660640000|2025-10-28 14:10:40|22651.7|22639.7|22628.3|22616.3|22657.2|22645.2|22624.7|22612.7|35
1761660650000|2025-10-28 14:10:50|22627.6|22615.6|22630.1|22618.1|22630.7|22618.7|22616.4|22604.4|19
1761660660000|2025-10-28 14:11:00|22630.7|22618.7|22629.9|22617.9|22636.9|22624.9|22625|22613|74
1761660670000|2025-10-28 14:11:10|22629.2|22617.2|22648.6|22636.6|22651.1|22639.1|22627.4|22615.4|22
1761660680000|2025-10-28 14:11:20|22649.3|22637.3|22626.1|22614.1|22651.1|22639.1|22626.1|22614.1|6
1761660690000|2025-10-28 14:11:30|22624.7|22612.7|22635.4|22623.4|22636.1|22624.1|22617.2|22605.2|26
1761660700000|2025-10-28 14:11:40|22634.7|22622.7|22647.9|22635.9|22650.4|22638.4|22628.6|22616.6|9
1761660710000|2025-10-28 14:11:50|22651.6|22639.6|22669.7|22657.7|22676|22664|22649.2|22637.2|30
1761660720000|2025-10-28 14:12:00|22669.1|22657.1|22656.7|22644.7|22669.1|22657.1|22656.7|22644.7|25
1761660730000|2025-10-28 14:12:10|22656.1|22644.1|22628|22616|22661.6|22649.6|22627.9|22615.9|27
1761660740000|2025-10-28 14:12:20|22629.3|22617.3|22643.3|22631.3|22643.3|22631.3|22623.8|22611.8|54
1761660750000|2025-10-28 14:12:30|22640.2|22628.2|22671.6|22659.6|22672.8|22660.8|22635.5|22623.5|56
1761660760000|2025-10-28 14:12:40|22670.9|22658.9|22668.6|22656.6|22688|22676|22667.4|22655.4|58
1761660770000|2025-10-28 14:12:50|22668.1|22656.1|22675.5|22663.5|22675.5|22663.5|22656.7|22644.7|25
1761660780000|2025-10-28 14:13:00|22674.8|22662.8|22673|22661|22677.4|22665.4|22666.6|22654.6|43
1761660790000|2025-10-28 14:13:10|22674.7|22662.7|22669.6|22657.6|22682.2|22670.2|22669.1|22657.1|39
1761660800000|2025-10-28 14:13:20|22670.9|22658.9|22658.8|22646.8|22670.9|22658.9|22651.9|22639.9|28
1761660810000|2025-10-28 14:13:30|22659.4|22647.4|22675.5|22663.5|22676.9|22664.9|22651.3|22639.3|21
1761660820000|2025-10-28 14:13:40|22675|22663|22675.5|22663.5|22675.5|22663.5|22669.4|22657.4|11
1761660830000|2025-10-28 14:13:50|22673.8|22661.8|22689.8|22677.8|22689.8|22677.8|22669.3|22657.3|21
1761660840000|2025-10-28 14:14:00|22689.2|22677.2|22714.5|22702.5|22714.5|22702.5|22689.2|22677.2|23
1761660850000|2025-10-28 14:14:10|22712.8|22700.8|22692.9|22680.9|22712.8|22700.8|22691.6|22679.6|18
1761660860000|2025-10-28 14:14:20|22694.1|22682.1|22696.3|22684.3|22696.3|22684.3|22689.1|22677.1|13
1761660870000|2025-10-28 14:14:30|22697|22685|22662.8|22650.8|22697.7|22685.7|22659.2|22647.2|14
1761660880000|2025-10-28 14:14:40|22663.5|22651.5|22662.1|22650.1|22663.5|22651.5|22656|22644|21
1761660890000|2025-10-28 14:14:50|22662.8|22650.8|22682.6|22670.6|22683.2|22671.2|22661.6|22649.6|17
1761660900000|2025-10-28 14:15:00|22683.2|22671.2|22679.1|22667.1|22683.8|22671.8|22673.3|22661.3|6
1761660910000|2025-10-28 14:15:10|22680.9|22668.9|22687.3|22675.3|22697.7|22685.7|22680.9|22668.9|17
1761660920000|2025-10-28 14:15:20|22684|22672|22683.5|22671.5|22685.2|22673.2|22680.9|22668.9|12
1761660930000|2025-10-28 14:15:30|22684.1|22672.1|22677.1|22665.1|22684.1|22672.1|22677.1|22665.1|23
1761660940000|2025-10-28 14:15:40|22679.1|22667.1|22674.5|22662.5|22679.1|22667.1|22673.8|22661.8|17
1761660950000|2025-10-28 14:15:50|22674|22662|22681.9|22669.9|22681.9|22669.9|22668.8|22656.8|16
1761660960000|2025-10-28 14:16:00|22680.7|22668.7|22680.5|22668.5|22699.3|22687.3|22678.2|22666.2|26
1761660970000|2025-10-28 14:16:10|22681.2|22669.2|22691|22679|22696.7|22684.7|22681.2|22669.2|5
1761660980000|2025-10-28 14:16:20|22692.9|22680.9|22704.5|22692.5|22704.7|22692.7|22692.9|22680.9|23
1761660990000|2025-10-28 14:16:30|22705.9|22693.9|22709.5|22697.5|22711.3|22699.3|22705.6|22693.6|17
1761661000000|2025-10-28 14:16:40|22708.1|22696.1|22713.8|22701.8|22713.8|22701.8|22698.9|22686.9|9
1761661010000|2025-10-28 14:16:50|22713.2|22701.2|22712.1|22700.1|22719.5|22707.5|22708.4|22696.4|25
1761661020000|2025-10-28 14:17:00|22711.5|22699.5|22707.8|22695.8|22718.5|22706.5|22707.8|22695.8|18
1761661030000|2025-10-28 14:17:10|22708.5|22696.5|22713.6|22701.6|22714|22702|22708.5|22696.5|20
1761661040000|2025-10-28 14:17:20|22712.9|22700.9|22721.1|22709.1|22721.8|22709.8|22711.1|22699.1|10
1761661050000|2025-10-28 14:17:30|22720|22708|22721.3|22709.3|22723|22711|22714.3|22702.3|14
1761661060000|2025-10-28 14:17:40|22720.6|22708.6|22727.1|22715.1|22730.3|22718.3|22718.1|22706.1|39
1761661070000|2025-10-28 14:17:50|22726|22714|22690.2|22678.2|22726|22714|22688.3|22676.3|21
1761661080000|2025-10-28 14:18:00|22690.8|22678.8|22705.2|22693.2|22708.3|22696.3|22684.4|22672.4|17
1761661090000|2025-10-28 14:18:10|22706.3|22694.3|22698.8|22686.8|22706.3|22694.3|22692|22680|21
1761661100000|2025-10-28 14:18:20|22699.5|22687.5|22741.7|22729.7|22741.7|22729.7|22698.1|22686.1|15
1761661110000|2025-10-28 14:18:30|22741|22729|22749|22737|22752.2|22740.2|22741|22729|22
1761661120000|2025-10-28 14:18:40|22747.7|22735.7|22734.8|22722.8|22751.5|22739.5|22734.8|22722.8|27
1761661130000|2025-10-28 14:18:50|22735.5|22723.5|22725.2|22713.2|22737|22725|22725.2|22713.2|32
1761661140000|2025-10-28 14:19:00|22724.5|22712.5|22732|22720|22732|22720|22724.5|22712.5|14
1761661150000|2025-10-28 14:19:10|22735|22723|22757.9|22745.9|22762.3|22750.3|22735|22723|30
1761661160000|2025-10-28 14:19:20|22757.3|22745.3|22762.3|22750.3|22762.3|22750.3|22750.4|22738.4|21
1761661170000|2025-10-28 14:19:30|22762.9|22750.9|22765.1|22753.1|22774.1|22762.1|22762.2|22746.9|48
1761661180000|2025-10-28 14:19:40|22764.4|22752.4|22760.6|22748.6|22766.3|22754.3|22757.6|22745.6|25
1761661190000|2025-10-28 14:19:50|22759.3|22747.3|22708.7|22696.7|22759.3|22747.3|22706.1|22694.1|104
1761661200000|2025-10-28 14:20:00|22710.5|22698.5|22711.5|22699.5|22732.2|22720.2|22706.5|22694.5|38
1761661210000|2025-10-28 14:20:10|22710.7|22698.7|22710.1|22698.1|22710.7|22698.7|22702.6|22690.6|19
1761661220000|2025-10-28 14:20:20|22707.6|22695.6|22698.4|22686.4|22710.3|22698.3|22697.3|22685.3|16
1761661230000|2025-10-28 14:20:30|22697.9|22685.9|22684.8|22672.8|22698.4|22686.4|22684.1|22672.1|11
1761661240000|2025-10-28 14:20:40|22685.4|22673.4|22681.5|22669.5|22687.3|22675.3|22673.4|22661.4|54
1761661250000|2025-10-28 14:20:50|22680.9|22668.9|22670.6|22658.6|22680.9|22668.9|22666.1|22654.1|35
1761661260000|2025-10-28 14:21:00|22669.9|22657.9|22677|22665|22683.8|22671.8|22667|22655|29
1761661270000|2025-10-28 14:21:10|22678.1|22666.1|22689.4|22677.4|22690|22678|22678.1|22666.1|8
1761661280000|2025-10-28 14:21:20|22688.7|22676.7|22654.4|22642.4|22688.7|22676.7|22651.9|22639.9|53
1761661290000|2025-10-28 14:21:30|22651.3|22639.3|22657.5|22645.5|22657.8|22645.5|22646.3|22634.3|26
1761661300000|2025-10-28 14:21:40|22660.1|22648.1|22660.1|22648.1|22666.9|22654.9|22653.2|22641.2|11
1761661310000|2025-10-28 14:21:50|22658.4|22646.4|22640.1|22628.1|22658.4|22646.4|22640.1|22628.1|49
1761661320000|2025-10-28 14:22:00|22640.8|22628.8|22643.3|22631.3|22648.9|22636.9|22640.2|22628.2|81
1761661330000|2025-10-28 14:22:10|22644.8|22632.8|22642.3|22630.3|22646.6|22634.6|22640.9|22628.9|30
1761661340000|2025-10-28 14:22:20|22641.6|22629.6|22657.9|22645.9|22660.4|22648.4|22641.6|22629.6|8
1761661350000|2025-10-28 14:22:30|22657.3|22645.3|22651.2|22639.2|22659.8|22647.8|22651.2|22639.2|6
1761661360000|2025-10-28 14:22:40|22645.4|22633.4|22654.2|22642.2|22654.2|22642.2|22645.4|22633.4|8
1761661370000|2025-10-28 14:22:50|22655.4|22643.4|22663|22651|22664.3|22652.3|22649.2|22637.2|23
1761661380000|2025-10-28 14:23:00|22663.5|22651.5|22656|22644|22665.5|22653.5|22656|22644|8
1761661390000|2025-10-28 14:23:10|22654.1|22642.1|22663.4|22651.4|22671.6|22659.6|22654.1|22642.1|33
1761661400000|2025-10-28 14:23:20|22662.7|22650.7|22656.7|22644.7|22664.1|22652.1|22656.1|22644.1|11
1761661410000|2025-10-28 14:23:30|22657.4|22645.4|22674.3|22662.3|22674.9|22662.9|22654.2|22642.2|13
1761661420000|2025-10-28 14:23:40|22675.4|22663.4|22660.6|22648.6|22676.8|22664.8|22660.6|22648.6|15
1761661430000|2025-10-28 14:23:50|22661.1|22649.1|22657.9|22645.9|22661.8|22649.8|22657.9|22645.9|3
1761661440000|2025-10-28 14:24:00|22659.2|22647.2|22677.9|22665.9|22677.9|22665.9|22659.2|22647.2|9
1761661450000|2025-10-28 14:24:10|22681.1|22669.1|22684.9|22672.9|22694.3|22682.3|22677.9|22665.9|20
1761661460000|2025-10-28 14:24:20|22683.6|22671.6|22674.2|22662.2|22683.6|22671.6|22672.9|22660.9|5
1761661470000|2025-10-28 14:24:30|22672.1|22660.1|22671.1|22659.1|22672.1|22660.1|22667.9|22655.9|5
1761661480000|2025-10-28 14:24:40|22674.3|22662.3|22678.2|22666.2|22678.2|22666.2|22669.2|22657.2|5
1761661490000|2025-10-28 14:24:50|22681.2|22669.2|22686|22674|22687.4|22675.4|22671.1|22659.1|15
1761661500000|2025-10-28 14:25:00|22684.9|22672.9|22687.3|22675.3|22690|22678|22681.8|22669.8|18
1761661510000|2025-10-28 14:25:10|22686.7|22674.7|22694.9|22682.9|22695.4|22683.4|22686.7|22674.7|12
1761661520000|2025-10-28 14:25:20|22694.3|22682.3|22689.1|22677.1|22696.7|22684.7|22689.1|22677.1|8
1761661530000|2025-10-28 14:25:30|22689.8|22677.8|22677.3|22665.3|22689.8|22677.8|22677.3|22665.3|8
1761661540000|2025-10-28 14:25:40|22676.7|22664.7|22674.1|22662.1|22676.7|22664.7|22670.9|22658.9|24
1761661550000|2025-10-28 14:25:50|22674.6|22662.6|22656.7|22644.7|22680.3|22668.3|22656.7|22644.7|24
1761661560000|2025-10-28 14:26:00|22652.9|22640.9|22644.5|22632.5|22656.1|22644.1|22644|22632|18
1761661570000|2025-10-28 14:26:10|22646.5|22634.5|22637.2|22625.2|22648.5|22636.5|22637.2|22625.2|30
1761661580000|2025-10-28 14:26:20|22639.8|22627.8|22646.4|22634.4|22647.6|22635.6|22639.8|22627.8|13
1761661590000|2025-10-28 14:26:30|22647.7|22635.7|22649.5|22637.5|22657.6|22645.6|22647.7|22635.7|12
1761661600000|2025-10-28 14:26:40|22650.1|22638.1|22646.4|22634.4|22651.5|22639.5|22645.8|22633.8|10
1761661610000|2025-10-28 14:26:50|22645.2|22633.2|22633.3|22621.3|22645.2|22633.2|22632.7|22620.7|36
1761661620000|2025-10-28 14:27:00|22633.9|22621.9|22630.1|22618.1|22633.9|22621.9|22625|22613|29
1761661630000|2025-10-28 14:27:10|22629.5|22617.5|22623.3|22611.3|22631.2|22619.2|22618.4|22606.4|26
1761661640000|2025-10-28 14:27:20|22617.6|22605.6|22624.3|22612.3|22625.7|22613.7|22617.6|22605.6|22
1761661650000|2025-10-28 14:27:30|22623.7|22611.7|22631.2|22619.2|22634.3|22622.3|22620.4|22608.4|21
1761661660000|2025-10-28 14:27:40|22637.5|22625.5|22664.1|22652.1|22684.6|22672.6|22636.2|22624.2|62
1761661670000|2025-10-28 14:27:50|22666.6|22654.6|22673.1|22661.1|22673.1|22661.1|22661.4|22649.4|88
1761661680000|2025-10-28 14:28:00|22673.6|22661.6|22730.8|22718.8|22742.2|22727.5|22670.5|22658.5|145
1761661690000|2025-10-28 14:28:10|22725.8|22713.8|22720.1|22708.1|22731.5|22719.5|22719|22707|25
1761661700000|2025-10-28 14:28:20|22719.6|22707.6|22743.1|22731.1|22748.2|22736.2|22717.3|22705.3|43
1761661710000|2025-10-28 14:28:30|22742.5|22730.5|22743.2|22731.2|22746.9|22734.9|22740|22728|20
1761661720000|2025-10-28 14:28:40|22743.9|22731.9|22753.8|22741.8|22756.5|22741.8|22737.7|22725.7|49
1761661730000|2025-10-28 14:28:50|22756.5|22736.5|22751.5|22739.5|22756.5|22742.6|22734.4|22722.4|53
1761661740000|2025-10-28 14:29:00|22754.6|22742.6|22744|22732|22754.6|22742.6|22729.2|22717.2|18
1761661750000|2025-10-28 14:29:10|22744.7|22732.7|22752.8|22740.8|22754|22742|22742.8|22730.8|14
1761661760000|2025-10-28 14:29:20|22753.9|22741.9|22778.2|22758.2|22778.2|22765.1|22741.5|22729.5|47
1761661770000|2025-10-28 14:29:30|22772.9|22760.9|22772.1|22760.1|22773.5|22761.5|22767.2|22755.2|21
1761661780000|2025-10-28 14:29:40|22771|22759|22768.3|22756.3|22777.2|22765.2|22767.8|22755.8|16
1761661790000|2025-10-28 14:29:50|22767.2|22755.2|22772.8|22760.8|22776.4|22764.4|22764|22752|17
1761661800000|2025-10-28 14:30:00|22769.5|22757.5|22764|22752|22773.9|22761.9|22761.5|22749.5|15
1761661810000|2025-10-28 14:30:10|22765.3|22753.3|22768.3|22756.3|22773.6|22761.6|22765.3|22753.3|22
1761661820000|2025-10-28 14:30:20|22764.1|22752.1|22760.4|22748.4|22769.7|22757.7|22759|22747|15
1761661830000|2025-10-28 14:30:30|22776.5|22764.5|22771.9|22759.9|22780.3|22768.3|22771.9|22759.9|19
1761661840000|2025-10-28 14:30:40|22770.6|22758.6|22780|22768|22780.6|22768.6|22769.4|22757.4|16
1761661850000|2025-10-28 14:30:50|22779.3|22767.3|22786.6|22774.6|22786.6|22774.6|22770.3|22758.3|23
1761661860000|2025-10-28 14:31:00|22780.3|22768.3|22779.9|22767.9|22781.6|22769.6|22779.7|22767.7|13
1761661870000|2025-10-28 14:31:10|22772.4|22760.4|22758|22746|22772.4|22760.4|22757.2|22739.4|8
1761661880000|2025-10-28 14:31:20|22758.7|22746.7|22748|22736|22764.3|22752.3|22744.3|22732.3|13
1761661890000|2025-10-28 14:31:30|22746.2|22734.2|22738.2|22726.2|22754.3|22742.3|22736.9|22724.9|8
1761661900000|2025-10-28 14:31:40|22736.3|22724.3|22737.6|22725.6|22741.2|22729.2|22727.6|22715.6|21
1761661910000|2025-10-28 14:31:50|22737|22725|22743.8|22731.8|22745.7|22733.7|22735.7|22723.7|15
1761661920000|2025-10-28 14:32:00|22743.3|22731.3|22748.8|22736.8|22752|22740|22740.9|22728.9|8
1761661930000|2025-10-28 14:32:10|22749|22737|22751.5|22739.5|22752.7|22740.7|22745.7|22733.7|6
1761661940000|2025-10-28 14:32:20|22750.2|22738.2|22740.9|22728.9|22750.2|22738.2|22738.4|22726.4|15
1761661950000|2025-10-28 14:32:30|22741.5|22729.5|22739.5|22727.5|22742.1|22730.1|22737.6|22725.6|14
1761661960000|2025-10-28 14:32:40|22740.2|22728.2|22724.5|22712.5|22740.2|22728.2|22724.5|22712.5|7
1761661970000|2025-10-28 14:32:50|22723.2|22711.2|22709|22697|22724|22712|22709|22697|11
1761661980000|2025-10-28 14:33:00|22707.8|22695.8|22681.2|22669.2|22707.8|22695.8|22681.2|22669.2|19
1761661990000|2025-10-28 14:33:10|22665.2|22653.2|22654.7|22642.7|22668.4|22656.4|22651.4|22639.4|61
1761662000000|2025-10-28 14:33:20|22654|22642|22641.2|22629.2|22654|22642|22638.6|22626.6|47
1761662010000|2025-10-28 14:33:30|22643|22631|22657|22645|22657|22645|22642.4|22630.4|21
1761662020000|2025-10-28 14:33:40|22657.7|22645.7|22653.2|22641.2|22662.7|22650.7|22652|22640|4
1761662030000|2025-10-28 14:33:50|22650.5|22638.5|22644|22632|22650.5|22638.5|22641.4|22629.4|11
1761662040000|2025-10-28 14:34:00|22643.5|22631.5|22666|22654|22666|22654|22643.5|22631.5|7
1761662050000|2025-10-28 14:34:10|22673.9|22661.9|22691.7|22679.7|22693.5|22681.5|22673.9|22661.9|13
1761662060000|2025-10-28 14:34:20|22692.3|22680.3|22678|22666|22692.9|22680.9|22678|22666|7
1761662070000|2025-10-28 14:34:30|22675.4|22663.4|22662.3|22650.3|22675.4|22663.4|22659.2|22647.2|4
1761662080000|2025-10-28 14:34:40|22661.8|22649.8|22650.1|22638.1|22661.8|22649.8|22650.1|22638.1|5
1761662090000|2025-10-28 14:34:50|22649.4|22637.4|22647|22635|22651.3|22639.3|22645.7|22633.7|5
1761662100000|2025-10-28 14:35:00|22647.6|22635.6|22643.1|22631.1|22650.7|22637|22640.1|22628.1|15
1761662110000|2025-10-28 14:35:10|22645.1|22633.1|22631.6|22611.6|22647|22635|22625.6|22610.3|31
1761662120000|2025-10-28 14:35:20|22635|22623|22622.5|22610.5|22636.2|22624.2|22622.5|22610.5|18
1761662130000|2025-10-28 14:35:30|22621.2|22609.2|22624.8|22612.8|22624.8|22612.8|22621.2|22609.2|8
1761662140000|2025-10-28 14:35:40|22625.5|22613.5|22629.3|22617.3|22631|22619|22625.5|22613.5|9
1761662150000|2025-10-28 14:35:50|22628.7|22616.7|22625|22613|22628.7|22616.7|22623|22611|4
1761662160000|2025-10-28 14:36:00|22624.4|22612.4|22623.7|22611.7|22624.4|22612.4|22613.7|22601.7|13
1761662170000|2025-10-28 14:36:10|22622.5|22610.5|22635.5|22623.5|22641.6|22624.8|22622.5|22610.5|67
1761662180000|2025-10-28 14:36:20|22631.8|22619.8|22628.7|22616.7|22636.9|22624.9|22628.1|22616.1|13
1761662190000|2025-10-28 14:36:30|22628.1|22616.1|22631.2|22619.2|22634.3|22622.3|22627.5|22615.5|7
1761662200000|2025-10-28 14:36:40|22635|22623|22626.8|22614.8|22635|22623|22626.2|22614.2|12
1761662210000|2025-10-28 14:36:50|22626.2|22614.2|22626.2|22614.2|22626.2|22614.2|22620.1|22608.1|25
1761662220000|2025-10-28 14:37:00|22624.3|22612.3|22625.6|22613.6|22630|22618|22624.3|22612.3|15
1761662230000|2025-10-28 14:37:10|22630.6|22618.6|22635.6|22623.6|22635.6|22623.6|22629.4|22617.4|25
1761662240000|2025-10-28 14:37:20|22634.4|22622.4|22634.3|22622.3|22643.8|22631.8|22626.2|22614.2|33
1761662250000|2025-10-28 14:37:30|22634.8|22622.8|22629.8|22617.8|22634.8|22622.8|22628.5|22616.5|7
1761662260000|2025-10-28 14:37:40|22633.2|22621.2|22633.5|22621.5|22636.7|22624.7|22633.2|22621.2|7
1761662270000|2025-10-28 14:37:50|22632.2|22620.2|22636.5|22624.5|22639.2|22627.2|22632.2|22620.2|10
1761662280000|2025-10-28 14:38:00|22635.9|22623.9|22636.1|22624.1|22637.2|22625.2|22631.1|22619.1|10
1761662290000|2025-10-28 14:38:10|22637.3|22625.3|22656.5|22644.5|22657.2|22645.2|22637.3|22625.3|15
1761662300000|2025-10-28 14:38:20|22656|22644|22666.1|22654.1|22667.9|22655.9|22656|22644|33
1761662310000|2025-10-28 14:38:30|22666.7|22654.7|22670.1|22658.1|22679.3|22667.3|22666.7|22654.7|14
1761662320000|2025-10-28 14:38:40|22671.3|22659.3|22667.6|22655.6|22671.4|22659.4|22667|22655|28
1761662330000|2025-10-28 14:38:50|22666.9|22654.9|22656.4|22644.4|22666.9|22654.9|22656.4|22644.4|7
1761662340000|2025-10-28 14:39:00|22655.2|22643.2|22653.9|22641.9|22656.4|22644.4|22653.9|22641.9|6
1761662350000|2025-10-28 14:39:10|22653.4|22641.4|22649.5|22637.5|22653.4|22641.4|22648.9|22636.9|9
1761662360000|2025-10-28 14:39:20|22650.2|22638.2|22665.1|22653.1|22665.1|22653.1|22649.5|22637.5|23
1761662370000|2025-10-28 14:39:30|22663.7|22651.7|22668.7|22656.7|22672|22660|22663.1|22651.1|6
1761662380000|2025-10-28 14:39:40|22667|22655|22666.4|22654.4|22670.2|22658.2|22665.1|22653.1|4
1761662390000|2025-10-28 14:39:50|22668.7|22656.7|22668.9|22656.9|22678.9|22666.9|22668.7|22656.7|11
1761662400000|2025-10-28 14:40:00|22667.1|22655.1|22672.6|22660.6|22676.4|22664.4|22666.4|22654.4|6
1761662410000|2025-10-28 14:40:10|22670.8|22658.8|22661.4|22649.4|22672.7|22660.7|22658.4|22646.4|13
1761662420000|2025-10-28 14:40:20|22662.1|22650.1|22662|22650|22663.4|22651.4|22658.3|22646.3|5
1761662430000|2025-10-28 14:40:30|22668.9|22656.9|22660.3|22648.3|22668.9|22656.9|22660.1|22648.1|3
1761662440000|2025-10-28 14:40:40|22662.1|22650.1|22666.4|22654.4|22673.8|22661.8|22662.1|22650.1|6
1761662450000|2025-10-28 14:40:50|22665.2|22653.2|22653.4|22641.4|22665.9|22653.9|22653.4|22641.4|3
1761662460000|2025-10-28 14:41:00|22656.4|22644.4|22659.5|22647.5|22662|22650|22653.2|22641.2|14
1761662470000|2025-10-28 14:41:10|22655.1|22643.1|22652|22640|22657.6|22645.6|22650.7|22638.7|12
1761662480000|2025-10-28 14:41:20|22652.7|22640.7|22653.9|22641.9|22655.9|22643.9|22650.2|22638.2|8
1761662490000|2025-10-28 14:41:30|22653.2|22641.2|22661.5|22649.5|22662|22650|22653.2|22641.2|3
1761662500000|2025-10-28 14:41:40|22658.4|22646.4|22663.9|22651.9|22665.3|22653.3|22657.8|22645.8|11
1761662510000|2025-10-28 14:41:50|22661.7|22649.7|22660.7|22648.7|22663.9|22651.9|22657|22645|10
1761662520000|2025-10-28 14:42:00|22659|22647|22652.8|22640.8|22659|22647|22647.8|22635.8|3
1761662530000|2025-10-28 14:42:10|22652.1|22640.1|22653.2|22641.2|22654.5|22642.5|22651.5|22639.5|6
1761662540000|2025-10-28 14:42:20|22655.5|22643.5|22657|22645|22662|22650|22655.2|22643.2|3
1761662550000|2025-10-28 14:42:30|22657.7|22645.7|22651.4|22639.4|22662|22650|22651.4|22639.4|8
1761662560000|2025-10-28 14:42:40|22650.2|22638.2|22658.4|22646.4|22665.7|22653.7|22650.2|22638.2|13
1761662570000|2025-10-28 14:42:50|22657.7|22645.7|22658.4|22646.4|22659.6|22647.6|22655.9|22643.9|1
1761662580000|2025-10-28 14:43:00|22660.2|22648.2|22650.9|22638.9|22664.6|22652.6|22649.7|22637.7|8
1761662590000|2025-10-28 14:43:10|22653.4|22641.4|22662.7|22650.7|22662.7|22650.7|22653.4|22641.4|4
1761662600000|2025-10-28 14:43:20|22662.1|22650.1|22653.4|22641.4|22663.4|22651.4|22653.4|22641.4|8
1761662610000|2025-10-28 14:43:30|22648.4|22636.4|22652.8|22640.8|22653.4|22641.4|22647|22635|9
1761662620000|2025-10-28 14:43:40|22652.1|22640.1|22642.7|22630.7|22652.7|22640.7|22642.7|22630.7|5
1761662630000|2025-10-28 14:43:50|22645.9|22633.9|22642|22630|22645.9|22633.9|22631.4|22619.4|27
1761662640000|2025-10-28 14:44:00|22640.2|22628.2|22636.4|22624.4|22641.4|22629.4|22635.2|22623.2|4
1761662650000|2025-10-28 14:44:10|22638.2|22626.2|22640.2|22628.2|22643.5|22631.5|22638.2|22626.2|7
1761662660000|2025-10-28 14:44:20|22638.5|22626.5|22639.6|22627.6|22639.6|22627.6|22636.4|22624.4|5
1761662670000|2025-10-28 14:44:30|22638.9|22626.9|22633.9|22621.9|22638.9|22626.9|22632.8|22620.8|6
1761662680000|2025-10-28 14:44:40|22633.4|22621.4|22632.8|22620.8|22633.4|22621.4|22632.1|22620.1|0
1761662690000|2025-10-28 14:44:50|22636.7|22624.7|22645.3|22633.3|22645.3|22633.3|22634.6|22622.6|10
1761662700000|2025-10-28 14:45:00|22642.3|22630.3|22637.8|22625.8|22642.3|22630.3|22635.3|22623.3|2
1761662710000|2025-10-28 14:45:10|22639|22627|22633.9|22621.9|22642.8|22630.8|22633.9|22621.9|5
1761662720000|2025-10-28 14:45:20|22632.8|22620.8|22638.5|22626.5|22638.5|22626.5|22627.9|22615.9|20
1761662730000|2025-10-28 14:45:30|22639.2|22627.2|22641.7|22629.7|22641.7|22629.7|22639.2|22627.2|3
1761662740000|2025-10-28 14:45:40|22640.3|22628.3|22636.7|22624.7|22640.3|22628.3|22636.7|22624.7|5
1761662750000|2025-10-28 14:45:50|22637.3|22625.3|22654.7|22642.7|22655.4|22643.4|22636.7|22624.7|9
1761662760000|2025-10-28 14:46:00|22654.2|22642.2|22641.7|22629.7|22654.2|22642.2|22641.7|22629.7|4
1761662770000|2025-10-28 14:46:10|22642.2|22630.2|22640.4|22628.4|22642.2|22630.2|22637.3|22625.3|8
1761662780000|2025-10-28 14:46:20|22636.7|22624.7|22635.3|22623.3|22640.2|22628.2|22635.3|22623.3|19
1761662790000|2025-10-28 14:46:30|22635.8|22623.8|22630.3|22618.3|22635.8|22623.8|22626.5|22614.5|11
1761662800000|2025-10-28 14:46:40|22631.5|22619.5|22634|22622|22635.8|22623.8|22631.5|22619.5|2
1761662810000|2025-10-28 14:46:50|22635.8|22623.8|22637.7|22625.7|22640.2|22628.2|22633.9|22621.9|26
1761662820000|2025-10-28 14:47:00|22637|22625|22633.9|22621.9|22637|22625|22627.7|22615.7|12
1761662830000|2025-10-28 14:47:10|22635|22623|22630.3|22618.3|22638.9|22626.9|22629.7|22617.7|8
1761662840000|2025-10-28 14:47:20|22633.9|22621.9|22637.1|22625.1|22639.6|22627.6|22633.3|22621.3|16
1761662850000|2025-10-28 14:47:30|22636.4|22624.4|22626|22614|22636.4|22624.4|22626|22614|6
1761662860000|2025-10-28 14:47:40|22626.5|22614.5|22622.8|22610.8|22626.5|22614.5|22622.1|22610.1|15
1761662870000|2025-10-28 14:47:50|22624|22612|22624.8|22612.8|22629|22617|22619.6|22607.6|11
1761662880000|2025-10-28 14:48:00|22626.5|22614.5|22626.4|22614.4|22626.5|22614.5|22620.7|22608.7|10
1761662890000|2025-10-28 14:48:10|22627|22615|22625.2|22613.2|22627.7|22615.7|22625.2|22613.2|7
1761662900000|2025-10-28 14:48:20|22627.1|22615.1|22633.9|22621.9|22636.4|22624.4|22620.8|22608.8|26
1761662910000|2025-10-28 14:48:30|22634.5|22622.5|22634|22622|22640.3|22628.3|22633.5|22621.5|5
1761662920000|2025-10-28 14:48:40|22632.9|22620.9|22634|22622|22635.3|22623.3|22631.5|22619.5|7
1761662930000|2025-10-28 14:48:50|22636.5|22624.5|22632.2|22620.2|22636.5|22624.5|22632.2|22620.2|6
1761662940000|2025-10-28 14:49:00|22631.6|22619.6|22627.2|22615.2|22631.6|22619.6|22622.2|22610.2|3
1761662950000|2025-10-28 14:49:10|22627.9|22615.9|22623.5|22611.5|22628.6|22616.6|22622.8|22610.8|6
1761662960000|2025-10-28 14:49:20|22621|22609|22619.1|22607.1|22621|22609|22617.9|22605.9|13
1761662970000|2025-10-28 14:49:30|22619.8|22607.8|22624.7|22612.7|22624.7|22612.7|22619.1|22607.1|18
1761662980000|2025-10-28 14:49:40|22625.5|22605.5|22619.7|22607.7|22625.5|22607.7|22617.2|22605.2|21
1761662990000|2025-10-28 14:49:50|22620.4|22608.4|22622.2|22610.2|22623.6|22611.6|22620.4|22608.4|5
1761663000000|2025-10-28 14:50:00|22621.6|22609.6|22623.6|22611.6|22628.6|22616.6|22621.6|22609.6|15
1761663010000|2025-10-28 14:50:10|22621.3|22609.3|22618.6|22606.6|22621.3|22609.3|22617.9|22605.9|4
1761663020000|2025-10-28 14:50:20|22619.1|22607.1|22621.8|22609.8|22621.8|22609.8|22618.6|22606.6|16
1761663030000|2025-10-28 14:50:30|22622.3|22610.3|22626.6|22614.6|22627.1|22615.1|22620.4|22608.4|10
1761663040000|2025-10-28 14:50:40|22627.9|22615.9|22629.1|22617.1|22630.4|22618.4|22623.5|22611.5|7
1761663050000|2025-10-28 14:50:50|22629.8|22617.8|22646.6|22634.6|22646.6|22634.6|22629.1|22617.1|29
1761663060000|2025-10-28 14:51:00|22646.1|22634.1|22646.6|22634.6|22649.1|22637.1|22645.4|22633.4|5
1761663070000|2025-10-28 14:51:10|22651.6|22639.6|22664.7|22652.7|22667.2|22655.2|22651.6|22639.6|19
1761663080000|2025-10-28 14:51:20|22662.2|22650.2|22662.2|22650.2|22665.4|22653.4|22662.2|22650.2|3
1761663090000|2025-10-28 14:51:30|22661|22649|22661|22649|22664.1|22652.1|22660.3|22648.3|16
1761663100000|2025-10-28 14:51:40|22661.6|22649.6|22660.3|22648.3|22662.2|22650.2|22660.3|22648.3|4
1761663110000|2025-10-28 14:51:50|22658.4|22646.4|22660.8|22648.8|22662.9|22650.9|22658.4|22646.4|11
1761663120000|2025-10-28 14:52:00|22659.6|22647.6|22660.8|22648.8|22661.5|22649.5|22659.6|22647.6|6
1761663130000|2025-10-28 14:52:10|22660.3|22648.3|22653.4|22641.4|22660.3|22648.3|22653.4|22641.4|11
1761663140000|2025-10-28 14:52:20|22654.6|22642.6|22658.9|22646.9|22662.6|22650.6|22652.8|22640.8|4
1761663150000|2025-10-28 14:52:30|22660.1|22648.1|22659|22647|22661.4|22649.4|22655.3|22643.3|10
1761663160000|2025-10-28 14:52:40|22657.9|22645.9|22659.5|22647.5|22660.1|22648.1|22657.6|22645.6|6
1761663170000|2025-10-28 14:52:50|22663.9|22651.9|22656.5|22644.5|22670.1|22658.1|22656.5|22644.5|7
1761663180000|2025-10-28 14:53:00|22654.7|22642.7|22651.6|22639.6|22654.7|22642.7|22650.4|22638.4|5
1761663190000|2025-10-28 14:53:10|22652.9|22640.9|22659|22647|22661.4|22649.4|22652.9|22640.9|10
1761663200000|2025-10-28 14:53:20|22657.8|22645.8|22659|22647|22661.6|22649.6|22657.8|22645.8|8
1761663210000|2025-10-28 14:53:30|22661.5|22649.5|22657.8|22645.8|22661.5|22649.5|22656.5|22644.5|5
1761663220000|2025-10-28 14:53:40|22657.2|22645.2|22639.7|22627.7|22657.2|22645.2|22637.8|22625.8|14
1761663230000|2025-10-28 14:53:50|22639|22627|22635.8|22623.8|22639|22627|22635.1|22623.1|5
1761663240000|2025-10-28 14:54:00|22637.1|22625.1|22635.1|22623.1|22637.1|22625.1|22635.1|22623.1|10
1761663250000|2025-10-28 14:54:10|22634.5|22622.5|22635.3|22623.3|22635.9|22623.9|22633.3|22621.3|13
1761663260000|2025-10-28 14:54:20|22634.6|22622.6|22644.1|22632.1|22644.1|22632.1|22632.8|22620.8|6
1761663270000|2025-10-28 14:54:30|22644.8|22632.8|22642.9|22630.9|22644.8|22632.8|22639.2|22627.2|8
1761663280000|2025-10-28 14:54:40|22643.4|22631.4|22651.1|22639.1|22652.3|22640.3|22639.1|22627.1|6
1761663290000|2025-10-28 14:54:50|22652.3|22640.3|22660.3|22648.3|22660.9|22648.9|22651.6|22639.6|7
1761663300000|2025-10-28 14:55:00|22659|22647|22655.4|22643.4|22660.3|22648.3|22654.1|22642.1|5
1761663310000|2025-10-28 14:55:10|22654.7|22642.7|22660.4|22648.4|22660.4|22648.4|22653.6|22641.6|15
1761663320000|2025-10-28 14:55:20|22661.6|22649.6|22670.4|22658.4|22679.1|22667.1|22661.6|22649.6|26
1761663330000|2025-10-28 14:55:30|22671.7|22659.7|22674.6|22662.6|22680.3|22668.3|22671.7|22659.7|13
1761663340000|2025-10-28 14:55:40|22673.9|22661.9|22667.8|22655.8|22675.3|22663.3|22667.8|22655.8|11
1761663350000|2025-10-28 14:55:50|22665.3|22653.3|22669.7|22657.7|22670.3|22658.3|22657.9|22645.9|20
1761663360000|2025-10-28 14:56:00|22670.3|22658.3|22674|22662|22677.1|22665.1|22662.8|22650.8|8
1761663370000|2025-10-28 14:56:10|22674.6|22662.6|22675.3|22663.3|22677.8|22665.8|22674.6|22662.6|0
1761663380000|2025-10-28 14:56:20|22677.8|22665.8|22675.3|22663.3|22677.8|22665.8|22670.3|22658.3|2
1761663390000|2025-10-28 14:56:30|22673.3|22661.3|22672.8|22660.8|22674.7|22662.7|22668.3|22656.3|3
1761663400000|2025-10-28 14:56:40|22673.4|22661.4|22667.6|22655.6|22673.4|22661.4|22666.4|22654.4|9
1761663410000|2025-10-28 14:56:50|22666.9|22654.9|22662.6|22650.6|22667.1|22655.1|22662.6|22650.6|4
1761663420000|2025-10-28 14:57:00|22661.9|22649.9|22672.6|22660.6|22672.6|22660.6|22660.7|22648.7|9
1761663430000|2025-10-28 14:57:10|22673.9|22661.9|22671.4|22659.4|22673.9|22661.9|22669.4|22657.4|2
1761663440000|2025-10-28 14:57:20|22670.7|22658.7|22670.1|22658.1|22671.4|22659.4|22668.2|22656.2|2
1761663450000|2025-10-28 14:57:30|22668.2|22656.2|22664.6|22652.6|22669|22656.2|22660.1|22648.1|8
1761663460000|2025-10-28 14:57:40|22665.8|22653.8|22657.6|22645.6|22665.8|22653.8|22657.6|22645.6|3
1761663470000|2025-10-28 14:57:50|22657.1|22645.1|22661.7|22649.7|22668.8|22656.8|22656.4|22644.4|15
1761663480000|2025-10-28 14:58:00|22663|22651|22660|22648|22663.6|22651.6|22658.8|22646.8|1
1761663490000|2025-10-28 14:58:10|22662.8|22650.8|22673.6|22661.6|22673.6|22661.6|22662.8|22650.8|11
1761663500000|2025-10-28 14:58:20|22670|22658|22670|22658|22670|22658|22670|22658|6
1761663510000|2025-10-28 14:58:30|22671.3|22659.3|22661.9|22649.9|22672.5|22660.5|22661.9|22649.9|3
1761663520000|2025-10-28 14:58:40|22661.4|22649.4|22655.6|22643.6|22662.5|22650.5|22655.6|22643.6|1
1761663530000|2025-10-28 14:58:50|22654.3|22642.3|22657.5|22645.5|22658.8|22646.8|22653.8|22641.8|8
1761663540000|2025-10-28 14:59:00|22658.2|22646.2|22652.5|22640.5|22658.8|22646.8|22652.5|22640.5|1
1761663550000|2025-10-28 14:59:10|22653.8|22641.8|22646.1|22634.1|22654.4|22642.4|22638.6|22626.6|30
1761663560000|2025-10-28 14:59:20|22648.6|22636.6|22651.8|22639.8|22651.8|22639.8|22648.6|22636.6|6
1761663570000|2025-10-28 14:59:30|22652.5|22640.5|22650|22638|22653.8|22641.8|22647.5|22635.5|7
1761663580000|2025-10-28 14:59:40|22649.4|22637.4|22645|22633|22650|22638|22645|22633|2
1761663590000|2025-10-28 14:59:50|22646.1|22634.1|22641.8|22629.8|22647.5|22635.5|22641.8|22629.8|7
1761663600000|2025-10-28 15:00:00|22640.5|22628.5|22660.7|22648.7|22661.4|22649.4|22639.3|22627.3|12
1761663610000|2025-10-28 15:00:10|22662.6|22650.6|22671.4|22659.4|22673.3|22661.3|22656.4|22644.4|17
1761663620000|2025-10-28 15:00:20|22670.1|22658.1|22678.9|22666.9|22678.9|22666.9|22668.8|22656.8|9
1761663630000|2025-10-28 15:00:30|22680|22668|22685.6|22673.6|22685.6|22673.6|22675.6|22663.6|11
1761663640000|2025-10-28 15:00:40|22683.9|22671.9|22667.3|22655.3|22683.9|22671.9|22664.2|22652.2|22
1761663650000|2025-10-28 15:00:50|22659.8|22647.8|22649.8|22637.8|22662.3|22650.3|22649.8|22637.8|21
1761663660000|2025-10-28 15:01:00|22649.6|22637.6|22650.3|22638.3|22654.8|22642.8|22647.3|22635.3|10
1761663670000|2025-10-28 15:01:10|22648.4|22636.4|22629.5|22617.5|22648.4|22636.4|22629.5|22617.5|20
1761663680000|2025-10-28 15:01:20|22627.5|22615.5|22632.1|22620.1|22634.8|22622.8|22627.5|22615.5|14
1761663690000|2025-10-28 15:01:30|22630.3|22618.3|22598.1|22586.1|22630.3|22618.3|22598.1|22586.1|34
1761663700000|2025-10-28 15:01:40|22604.2|22592.2|22603.6|22591.6|22604.2|22592.2|22598.6|22586.6|11
1761663710000|2025-10-28 15:01:50|22601.1|22589.1|22604.9|22592.9|22605.6|22593.6|22599.3|22587.3|44
1761663720000|2025-10-28 15:02:00|22604.2|22592.2|22596.1|22584.1|22604.2|22592.2|22589.8|22577.8|15
1761663730000|2025-10-28 15:02:10|22595.4|22583.4|22601|22589|22601|22589|22594.9|22582.9|22
1761663740000|2025-10-28 15:02:20|22600.3|22588.3|22598.6|22586.6|22601.1|22589.1|22596.1|22584.1|32
1761663750000|2025-10-28 15:02:30|22599.3|22587.3|22600.6|22588.6|22603.1|22591.1|22594.3|22582.3|17
1761663760000|2025-10-28 15:02:40|22601.1|22589.1|22597.5|22585.5|22607.9|22595.9|22596.8|22584.8|3
1761663770000|2025-10-28 15:02:50|22596.8|22584.8|22585|22573|22596.8|22584.8|22578.9|22566.9|21
1761663780000|2025-10-28 15:03:00|22585.6|22573.6|22583.1|22571.1|22587.5|22575.5|22581.8|22569.8|7
1761663790000|2025-10-28 15:03:10|22583.6|22571.6|22589.9|22577.9|22590.6|22578.6|22582.4|22570.4|4
1761663800000|2025-10-28 15:03:20|22590.6|22578.6|22599.9|22587.9|22602.4|22590.4|22590.6|22578.6|12
1761663810000|2025-10-28 15:03:30|22604.3|22592.3|22595.6|22583.6|22606.1|22594.1|22595.6|22583.6|20
1761663820000|2025-10-28 15:03:40|22591.5|22579.5|22586.1|22574.1|22591.5|22579.5|22586.1|22574.1|7
1761663830000|2025-10-28 15:03:50|22585.6|22573.6|22588.6|22576.6|22590.6|22578.6|22583.1|22571.1|13
1761663840000|2025-10-28 15:04:00|22587.3|22575.3|22591.1|22579.1|22591.1|22579.1|22580.4|22568.4|8
1761663850000|2025-10-28 15:04:10|22592.4|22580.4|22599.9|22587.9|22599.9|22587.9|22589.9|22577.9|19
1761663860000|2025-10-28 15:04:20|22598.6|22586.6|22603.1|22591.1|22605.6|22593.6|22598.6|22586.6|9
1761663870000|2025-10-28 15:04:30|22601.4|22589.4|22598.6|22586.6|22601.4|22589.4|22597.5|22585.5|21
1761663880000|2025-10-28 15:04:40|22597.4|22585.4|22596.1|22584.1|22597.4|22585.4|22595.7|22583.7|4
1761663890000|2025-10-28 15:04:50|22596.7|22584.7|22602.5|22590.5|22605|22593|22595.3|22583.3|17
1761663900000|2025-10-28 15:05:00|22610|22598|22611.9|22599.9|22616.4|22604.4|22608.9|22596.9|21
1761663910000|2025-10-28 15:05:10|22611.2|22599.2|22604.4|22592.4|22611.2|22599.2|22604.4|22592.4|1
1761663930000|2025-10-28 15:05:30|||||||||9
1761663940000|2025-10-28 15:05:40|22603.9|22591.9|22597.6|22585.6|22603.9|22591.9|22591.4|22579.4|12
1761663950000|2025-10-28 15:05:50|22595.7|22583.7|22604.4|22592.4|22604.4|22592.4|22595.7|22583.7|15
1761663960000|2025-10-28 15:06:00|22603.1|22591.1|22591.9|22579.9|22603.1|22591.1|22591.4|22579.4|6
1761663970000|2025-10-28 15:06:10|22590.7|22578.7|22590.2|22578.2|22593.9|22581.9|22588.3|22576.3|8
1761663980000|2025-10-28 15:06:20|22590.8|22578.8|22582.7|22570.7|22590.8|22578.8|22582.7|22570.7|4
1761663990000|2025-10-28 15:06:30|22583.9|22571.9|22582.7|22570.7|22585.2|22573.2|22580.2|22568.2|7
1761664000000|2025-10-28 15:06:40|||||||||14
1761664010000|2025-10-28 15:06:50|22583.3|22571.3|22585.2|22573.2|22585.2|22573.2|22583.3|22571.3|45
1761664020000|2025-10-28 15:07:00|22583.3|22571.3|22577|22565|22585.8|22573.8|22576.5|22564.5|36
1761664030000|2025-10-28 15:07:10|22577.1|22565.1|22578.8|22566.8|22580.1|22568.1|22572.7|22560.7|8
1761664040000|2025-10-28 15:07:20|22579.4|22567.4|22576.3|22564.3|22580.1|22568.1|22576.3|22564.3|1
1761664050000|2025-10-28 15:07:30|22577.6|22565.6|22570|22558|22578.8|22566.8|22567.4|22555.4|22
1761664060000|2025-10-28 15:07:40|22570.5|22558.5|22543.6|22531.6|22570.5|22558.5|22543.6|22531.6|18
1761664070000|2025-10-28 15:07:50|22541.9|22529.9|22551.3|22539.3|22551.3|22539.3|22541.9|22529.9|5
1761664080000|2025-10-28 15:08:00|22553.8|22541.8|22545.8|22533.8|22554.5|22542.5|22545.8|22533.8|5
1761664090000|2025-10-28 15:08:10|22545.7|22533.7|22546.3|22534.3|22547.6|22535.6|22545.1|22533.1|10
1761664100000|2025-10-28 15:08:20|22547.6|22535.6|22557.6|22545.6|22557.6|22545.6|22547.6|22535.6|8
1761664110000|2025-10-28 15:08:30|22556.9|22544.9|22550.5|22538.5|22556.9|22544.9|22548.6|22536.6|13
1761664120000|2025-10-28 15:08:40|22551.2|22539.2|22556.1|22544.1|22556.1|22544.1|22549.2|22537.2|11
1761664130000|2025-10-28 15:08:50|22554.7|22542.7|22557.5|22545.5|22557.5|22545.5|22554.7|22542.7|3
1761664140000|2025-10-28 15:09:00|22558.6|22546.6|22559.2|22547.2|22559.2|22547.2|22555.5|22543.5|6
1761664150000|2025-10-28 15:09:10|22556.1|22544.1|22556.1|22544.1|22565|22553|22556.1|22544.1|15
1761664160000|2025-10-28 15:09:20|22556.8|22544.8|22555.4|22543.4|22557.4|22545.4|22555.4|22543.4|10
1761664170000|2025-10-28 15:09:30|22556.6|22544.6|22557.9|22545.9|22557.9|22545.9|22556.6|22544.6|2
1761664180000|2025-10-28 15:09:40|22557.4|22545.4|22556.7|22544.7|22557.4|22545.4|22556.7|22544.7|3
1761664190000|2025-10-28 15:09:50|22555.4|22543.4|22556|22544|22561.7|22549.7|22554.9|22542.9|17
1761664200000|2025-10-28 15:10:00|22545.3|22533.3|22543.4|22531.4|22545.3|22533.3|22540.1|22528.1|23
1761664210000|2025-10-28 15:10:10|22542.7|22530.7|22562|22550|22563.4|22551.4|22542.7|22530.7|12
1761664220000|2025-10-28 15:10:20|22563.4|22551.4|22552.6|22540.6|22564.5|22552.5|22552.6|22540.6|10
1761664230000|2025-10-28 15:10:30|22553.1|22541.1|22557.1|22545.1|22559.5|22547.5|22553.1|22541.1|20
1761664240000|2025-10-28 15:10:40|22559.6|22547.6|22557.1|22545.1|22559.6|22547.6|22553.4|22541.4|11
1761664250000|2025-10-28 15:10:50|22558.4|22546.4|22556.4|22544.4|22559.6|22547.6|22556.4|22544.4|5
1761664260000|2025-10-28 15:11:00|22555.2|22543.2|22548.2|22536.2|22555.9|22543.9|22547.6|22535.6|11
1761664270000|2025-10-28 15:11:10|22547.1|22535.1|22542.8|22530.8|22547.1|22535.1|22540.9|22528.9|12
1761664280000|2025-10-28 15:11:20|22541.4|22529.4|22538.2|22526.2|22541.4|22529.4|22538.2|22526.2|16
1761664290000|2025-10-28 15:11:30|22540.7|22528.7|22539.5|22527.5|22542|22530|22538.2|22526.2|23
1761664300000|2025-10-28 15:11:40|22538.8|22526.8|22534.5|22522.5|22540.1|22528.1|22531.4|22519.4|5
1761664310000|2025-10-28 15:11:50|22533.8|22521.8|22535.9|22523.9|22535.9|22523.9|22530.9|22518.9|2
1761664320000|2025-10-28 15:12:00|22536.5|22524.5|22543.4|22531.4|22543.4|22531.4|22536.4|22524.4|4
1761664330000|2025-10-28 15:12:10|22543.2|22531.2|22550.7|22538.7|22550.7|22538.7|22542.6|22530.6|16
1761664340000|2025-10-28 15:12:20|22549.5|22537.5|22538.4|22526.4|22550.1|22538.1|22538.4|22526.4|10
1761664350000|2025-10-28 15:12:30|22536.4|22524.4|22533.9|22521.9|22537.1|22525.1|22532.7|22520.7|2
1761664360000|2025-10-28 15:12:40|22534.5|22522.5|22532|22520|22539.5|22527.5|22530.6|22518.6|10
1761664370000|2025-10-28 15:12:50|22530.1|22518.1|22532.6|22520.6|22536.3|22524.3|22530.1|22518.1|10
1761664380000|2025-10-28 15:13:00|22533.2|22521.2|22526.9|22514.9|22533.2|22521.2|22526.2|22514.2|4
1761664390000|2025-10-28 15:13:10|22526.2|22514.2|22524.8|22512.8|22529.3|22517.3|22524.1|22512.1|9
1761664400000|2025-10-28 15:13:20|22524.1|22512.1|22510.4|22498.4|22524.1|22512.1|22510.4|22498.4|12
1761664410000|2025-10-28 15:13:30|22511.5|22499.5|22516|22504|22516|22504|22511.5|22499.5|3
1761664420000|2025-10-28 15:13:40|22512.9|22500.9|22511.5|22499.5|22515.4|22503.4|22508.5|22496.5|14
1761664430000|2025-10-28 15:13:50|22512.8|22500.8|22511.5|22499.5|22514.6|22502.6|22511.5|22499.5|11
1761664440000|2025-10-28 15:14:00|22512.8|22500.8|22515.2|22503.2|22517|22505|22512.1|22500.1|12
1761664450000|2025-10-28 15:14:10|22518.2|22506.2|22516.3|22504.3|22518.8|22506.8|22516.3|22504.3|5
1761664460000|2025-10-28 15:14:20|22514.5|22502.5|22516.5|22504.5|22517.8|22505.8|22512.7|22500.7|9
1761664470000|2025-10-28 15:14:30|22515.3|22503.3|22514.6|22502.6|22517.8|22505.8|22511.5|22499.5|3
1761664480000|2025-10-28 15:14:40|22515.3|22503.3|22522.1|22510.1|22523.5|22511.5|22515.3|22503.3|7
1761664490000|2025-10-28 15:14:50|22521.5|22509.5|22521.5|22509.5|22524.7|22512.7|22521.5|22509.5|8
1761664500000|2025-10-28 15:15:00|22520.4|22508.4|22524.1|22512.1|22525.5|22513.5|22520.4|22508.4|10
1761664510000|2025-10-28 15:15:10|22525.5|22513.5|22519.2|22507.2|22525.5|22513.5|22518|22506|4
1761664520000|2025-10-28 15:15:20|22519.9|22507.9|22522.3|22510.3|22523.7|22511.7|22519.9|22507.9|5
1761664530000|2025-10-28 15:15:30|22523.7|22511.7|22532.9|22520.9|22532.9|22520.9|22522.3|22510.3|3
1761664540000|2025-10-28 15:15:40|22532.3|22520.3|22528.1|22516.1|22532.3|22520.3|22525.6|22513.6|15
1761664550000|2025-10-28 15:15:50|22530.6|22518.6|22530.6|22518.6|22533.8|22521.8|22530.6|22518.6|14
1761664560000|2025-10-28 15:16:00|22529.5|22517.5|22526.9|22514.9|22529.5|22517.5|22521.2|22509.2|8
1761664570000|2025-10-28 15:16:10|22527.4|22515.4|22534.2|22522.2|22534.2|22522.2|22527.4|22515.4|11
1761664580000|2025-10-28 15:16:20|22532.3|22520.3|22539.8|22527.8|22541.1|22529.1|22532.3|22520.3|4
1761664590000|2025-10-28 15:16:30|22540.5|22528.5|22547.3|22535.3|22547.3|22535.3|22539.8|22527.8|2
1761664600000|2025-10-28 15:16:40|22549.2|22537.2|22549.2|22537.2|22556.7|22544.7|22549.2|22537.2|10
1761664610000|2025-10-28 15:16:50|22550.5|22538.5|22549.2|22537.2|22551.1|22539.1|22548|22536|5
1761664620000|2025-10-28 15:17:00|22550.5|22538.5|22535.5|22523.5|22550.5|22538.5|22535.5|22523.5|7
1761664630000|2025-10-28 15:17:10|22538|22526|22528.7|22516.7|22538.7|22526.7|22528.7|22516.7|29
1761664640000|2025-10-28 15:17:20|22529.4|22517.4|22545.9|22533.9|22546.6|22534.6|22528.1|22516.1|17
1761664650000|2025-10-28 15:17:30|22545.4|22533.4|22545.9|22533.9|22547.3|22535.3|22542.9|22530.9|10
1761664660000|2025-10-28 15:17:40|22546.6|22534.6|22560.3|22548.3|22560.3|22548.3|22546.6|22534.6|11
1761664670000|2025-10-28 15:17:50|22562.8|22550.8|22562.6|22550.6|22563.2|22551.2|22561.5|22549.5|5
1761664680000|2025-10-28 15:18:00|22561.4|22549.4|22567.6|22555.6|22567.6|22555.6|22561.4|22549.4|4
1761664690000|2025-10-28 15:18:10|22567.1|22555.1|22581.3|22569.3|22581.3|22569.3|22566.4|22554.4|17
1761664700000|2025-10-28 15:18:20|22583.2|22571.2|22576.8|22564.8|22586.3|22574.3|22576.8|22564.8|14
1761664710000|2025-10-28 15:18:30|22578.7|22566.7|22582.5|22570.5|22586.3|22574.3|22578.7|22566.7|9
1761664720000|2025-10-28 15:18:40|22583.2|22571.2|22576|22564|22583.8|22571.8|22576|22564|9
1761664730000|2025-10-28 15:18:50|22575.4|22563.4|22577.2|22565.2|22580.5|22568.5|22574.8|22562.8|10
1761664740000|2025-10-28 15:19:00|22576|22564|22576.6|22564.6|22577.9|22565.9|22571.5|22559.5|8
1761664750000|2025-10-28 15:19:10|22577.2|22565.2|22579.7|22567.7|22579.7|22567.7|22577.2|22565.2|1
1761664760000|2025-10-28 15:19:20|22580.2|22568.2|22574.7|22562.7|22580.2|22568.2|22574.7|22562.7|1
1761664770000|2025-10-28 15:19:30|22575.9|22563.9|22578.4|22566.4|22578.4|22566.4|22573.4|22561.4|4
1761664780000|2025-10-28 15:19:40|22586|22574|22586|22574|22588.5|22576.5|22584.2|22572.2|18
1761664790000|2025-10-28 15:19:50|22586.1|22574.1|22582.3|22570.3|22586.1|22574.1|22579.8|22567.8|2
1761664800000|2025-10-28 15:20:00|22584.1|22572.1|22586.1|22574.1|22587.4|22575.4|22584.1|22572.1|15
1761664810000|2025-10-28 15:20:10|22582.4|22570.4|22584.3|22572.3|22585|22573|22582.4|22570.4|10
1761664820000|2025-10-28 15:20:20|22586.9|22574.9|22585.8|22573.8|22587.5|22575.5|22582.6|22570.6|11
1761664830000|2025-10-28 15:20:30|22586.4|22574.4|22588.9|22576.9|22590.8|22578.8|22583.9|22571.9|11
1761664840000|2025-10-28 15:20:40|22587.7|22575.7|22590.1|22578.1|22591.4|22579.4|22585|22573|10
1761664850000|2025-10-28 15:20:50|22590.7|22578.7|22588.2|22576.2|22590.7|22578.7|22588.2|22576.2|2
1761664860000|2025-10-28 15:21:00|22587.6|22575.6|22588.9|22576.9|22590.1|22578.1|22585.1|22573.1|9
1761664870000|2025-10-28 15:21:10|22587.2|22575.2|22586.4|22574.4|22590.1|22578.1|22583.2|22571.2|3
1761664880000|2025-10-28 15:21:20|22587.1|22575.1|22585.1|22573.1|22587.1|22575.1|22583.2|22571.2|3
1761664890000|2025-10-28 15:21:30|22583.8|22571.8|22583.8|22571.8|22584.4|22572.4|22583.2|22571.2|2
1761664900000|2025-10-28 15:21:40|22579.4|22567.4|22577.4|22565.4|22580.7|22568.7|22573.1|22561.1|19
1761664910000|2025-10-28 15:21:50|22579.9|22567.9|22591.1|22579.1|22591.8|22579.8|22579.9|22567.9|35
1761664920000|2025-10-28 15:22:00|22591.8|22579.8|22583.8|22571.8|22591.8|22579.8|22583.8|22571.8|14
1761664930000|2025-10-28 15:22:10|22586.3|22574.3|22586.8|22574.8|22586.8|22574.8|22586.3|22574.3|2
1761664940000|2025-10-28 15:22:20|22585.6|22573.6|22583.1|22571.1|22585.6|22573.6|22582.5|22570.5|2
1761664950000|2025-10-28 15:22:30|22582.5|22570.5|22583.2|22571.2|22585|22573|22582.5|22570.5|6
1761664960000|2025-10-28 15:22:40|22586.4|22574.4|22581.9|22569.9|22586.4|22574.4|22581.9|22569.9|4
1761664970000|2025-10-28 15:22:50|22582.6|22570.6|22581.9|22569.9|22582.6|22570.6|22581.9|22569.9|1
1761664980000|2025-10-28 15:23:00|22578.2|22566.2|22585.2|22573.2|22589|22577|22578.2|22566.2|11
1761664990000|2025-10-28 15:23:10|22586.4|22574.4|22592.9|22580.9|22592.9|22580.9|22585.2|22573.2|7
1761665000000|2025-10-28 15:23:20|22594.1|22582.1|22592.9|22580.9|22594.1|22582.1|22589.1|22577.1|11
1761665010000|2025-10-28 15:23:30|22594.2|22582.2|22593.7|22581.7|22595.6|22583.6|22593.7|22581.7|16
1761665020000|2025-10-28 15:23:40|22591.2|22579.2|22595|22583|22595.7|22583.7|22591.2|22579.2|4
1761665030000|2025-10-28 15:23:50|22604.6|22592.6|22617.5|22605.5|22617.5|22605.5|22603.7|22591.7|13
1761665040000|2025-10-28 15:24:00|22626.2|22614.2|22646.7|22634.7|22646.7|22634.7|22625.6|22613.6|14
1761665050000|2025-10-28 15:24:10|22643.5|22631.5|22637.9|22625.9|22652.1|22640.1|22637.9|22625.9|21
1761665060000|2025-10-28 15:24:20|22637.2|22625.2|22639.1|22627.1|22639.7|22627.7|22634.7|22622.7|3
1761665070000|2025-10-28 15:24:30|22640.2|22628.2|22643.4|22631.4|22644.1|22632.1|22640.2|22628.2|6
1761665080000|2025-10-28 15:24:40|22644.1|22632.1|22634.9|22622.9|22644.1|22632.1|22634.9|22622.9|5
1761665090000|2025-10-28 15:24:50|22636|22624|22641.7|22629.7|22642.4|22630.4|22636|22624|11
1761665100000|2025-10-28 15:25:00|22641.2|22629.2|22637|22625|22649.2|22637.2|22635.8|22623.8|14
1761665110000|2025-10-28 15:25:10|22636.4|22624.4|22638.9|22626.9|22643.9|22631.9|22635.6|22623.6|11
1761665120000|2025-10-28 15:25:20|22638.2|22626.2|22640.7|22628.7|22643.8|22631.8|22637|22625|5
1761665130000|2025-10-28 15:25:30|22640.1|22628.1|22629|22617|22640.7|22628.7|22620.8|22608.8|17
1761665140000|2025-10-28 15:25:40|22625.8|22613.8|22623.9|22611.9|22627.1|22615.1|22623.9|22611.9|1
1761665160000|2025-10-28 15:26:00|22617.6|22605.6|22609.7|22597.7|22618.4|22606.4|22608.4|22596.4|8
1761665170000|2025-10-28 15:26:10|22602.8|22590.8|22602.9|22590.9|22604.7|22592.7|22599.7|22587.7|19
1761665180000|2025-10-28 15:26:20|22604.1|22592.1|22610.4|22598.4|22610.4|22598.4|22604.1|22592.1|3
1761665190000|2025-10-28 15:26:30|22610.9|22598.9|22609.7|22597.7|22610.9|22598.9|22609.7|22597.7|0
1761665200000|2025-10-28 15:26:40|22610.2|22598.2|22614.7|22602.7|22614.7|22602.7|22610.2|22598.2|1
1761665210000|2025-10-28 15:26:50|22613.4|22601.4|22614.7|22602.7|22615.2|22603.2|22612.2|22600.2|2
1761665220000|2025-10-28 15:27:00|22612.2|22600.2|22619|22607|22619.7|22607.7|22612.2|22600.2|1
1761665230000|2025-10-28 15:27:10|22619.7|22607.7|22622.7|22610.7|22629.7|22617.7|22619.7|22607.7|6
1761665240000|2025-10-28 15:27:20|22622.2|22610.2|22624.7|22612.7|22624.7|22612.7|22622.2|22610.2|3
1761665250000|2025-10-28 15:27:30|22622.2|22610.2|22622.2|22610.2|22623.4|22611.4|22622.2|22610.2|2
1761665260000|2025-10-28 15:27:40|22622.7|22610.7|22622.1|22610.1|22622.7|22610.7|22617.6|22605.6|19
1761665270000|2025-10-28 15:27:50|22620.8|22608.8|22621.4|22609.4|22622.6|22610.6|22620.8|22608.8|3
1761665280000|2025-10-28 15:28:00|22618.9|22606.9|22615.9|22603.9|22618.9|22606.9|22614.7|22602.7|24
1761665290000|2025-10-28 15:28:10|22617.2|22605.2|22617.7|22605.7|22620.4|22608.4|22616.6|22604.6|17
1761665300000|2025-10-28 15:28:20|22619.7|22607.7|22613.4|22601.4|22619.7|22607.7|22612.7|22600.7|3
1761665310000|2025-10-28 15:28:30|22612.7|22600.7|22618.3|22606.3|22619.6|22607.6|22612.7|22600.7|16
1761665320000|2025-10-28 15:28:40|22618.9|22606.9|22615.8|22603.8|22618.9|22606.9|22613.3|22601.3|2
1761665340000|2025-10-28 15:29:00|22614.6|22602.6|22599.7|22587.7|22614.6|22602.6|22599.7|22587.7|6
1761665350000|2025-10-28 15:29:10|22598.4|22586.4|22596.5|22584.5|22598.4|22586.4|22592.1|22580.1|4
1761665360000|2025-10-28 15:29:20|22595.8|22583.8|22589.7|22577.7|22596.5|22584.5|22587.7|22575.7|5
1761665370000|2025-10-28 15:29:30|22592.5|22580.5|22606.4|22594.4|22607.1|22595.1|22592.5|22580.5|7
1761665380000|2025-10-28 15:29:40|22605.8|22593.8|22605.9|22593.9|22605.9|22593.9|22604|22592|3
1761665390000|2025-10-28 15:29:50|22604|22592|22620.2|22608.2|22620.2|22608.2|22604|22592|6
1761665400000|2025-10-28 15:30:00|22616.9|22604.9|22618.5|22606.5|22619.8|22607.8|22614.8|22602.8|6
1761665410000|2025-10-28 15:30:10|22619.7|22607.7|22623.5|22611.5|22623.5|22611.5|22619.7|22607.7|7
1761665420000|2025-10-28 15:30:20|22624.8|22612.8|22664.1|22652.1|22665.4|22653.4|22624.8|22612.8|84
1761665430000|2025-10-28 15:30:30|22662.4|22650.4|22665.2|22653.2|22665.2|22653.2|22660.9|22648.9|6
1761665440000|2025-10-28 15:30:40|22670.9|22658.9|22678.4|22666.4|22679.7|22667.7|22670.2|22658.2|23
1761665450000|2025-10-28 15:30:50|22679|22667|22689.7|22677.7|22690.2|22678.2|22679|22667|6
1761665460000|2025-10-28 15:31:00|22687.2|22675.2|22683.3|22671.3|22687.2|22675.2|22683.3|22671.3|4
1761665470000|2025-10-28 15:31:10|22680.2|22668.2|22694|22682|22694.7|22682.7|22679.7|22667.7|14
1761665480000|2025-10-28 15:31:20|22694.7|22682.7|22688.5|22676.5|22697.2|22685.2|22686|22674|7
1761665490000|2025-10-28 15:31:30|22689.1|22677.1|22696.6|22684.6|22696.6|22684.6|22688.4|22676.4|7
1761665500000|2025-10-28 15:31:40|22697.2|22685.2|22697.2|22685.2|22698.4|22686.4|22696.6|22684.6|1
1761665510000|2025-10-28 15:31:50|22696.5|22684.5|22697.2|22685.2|22697.2|22685.2|22696.5|22684.5|2
1761665520000|2025-10-28 15:32:00|22696.5|22684.5|22691.5|22679.5|22696.5|22684.5|22687.2|22675.2|8
1761665530000|2025-10-28 15:32:10|22687.2|22675.2|22689.1|22677.1|22691.6|22679.6|22687.2|22675.2|8
1761665540000|2025-10-28 15:32:20|22690.8|22678.8|22677.2|22665.2|22701.5|22689.5|22677.2|22665.2|10
1761665550000|2025-10-28 15:32:30|22678.3|22666.3|22699.4|22687.4|22708.6|22696.6|22674.7|22662.7|22
1761665560000|2025-10-28 15:32:40|22698.1|22686.1|22703.4|22691.4|22705.8|22693.8|22698.1|22686.1|15
1761665570000|2025-10-28 15:32:50|22704.7|22692.7|22700.8|22688.8|22704.7|22692.7|22696.5|22684.5|9
1761665580000|2025-10-28 15:33:00|22701.4|22689.4|22702.7|22690.7|22708.3|22696.3|22699.5|22687.5|11
1761665590000|2025-10-28 15:33:10|22702.2|22690.2|22709.4|22697.4|22710.1|22698.1|22696.9|22684.9|6
1761665600000|2025-10-28 15:33:20|22708.7|22696.7|22712|22700|22712|22700|22700.8|22688.8|8
1761665610000|2025-10-28 15:33:30|22709.5|22697.5|22700.2|22688.2|22710.1|22698.1|22698.3|22686.3|12
1761665620000|2025-10-28 15:33:40|22698.3|22686.3|22698.3|22686.3|22702.7|22690.7|22696.4|22684.4|5
1761665630000|2025-10-28 15:33:50|22699|22687|22712.2|22700.2|22714.1|22702.1|22699|22687|22
1761665640000|2025-10-28 15:34:00|22714.7|22702.7|22717.2|22705.2|22720.9|22708.9|22714.7|22702.7|14
1761665650000|2025-10-28 15:34:10|22716.6|22704.6|22710.1|22698.1|22717.8|22705.8|22710.1|22698.1|14
1761665660000|2025-10-28 15:34:20|22710.2|22698.2|22704.7|22692.7|22710.2|22698.2|22702.7|22690.7|8
1761665670000|2025-10-28 15:34:30|22706|22694|22700.2|22688.2|22706.6|22694.6|22700.2|22688.2|2
1761665680000|2025-10-28 15:34:40|22699.7|22687.7|22703.3|22691.3|22705.8|22693.8|22698.3|22686.3|4
1761665690000|2025-10-28 15:34:50|22701.9|22689.9|22707.5|22695.5|22707.5|22695.5|22698.9|22686.9|7
1761665700000|2025-10-28 15:35:00|22705|22693|22701.9|22689.9|22705|22693|22700|22688|13
1761665710000|2025-10-28 15:35:10|22702.6|22690.6|22703.3|22691.3|22704|22692|22701.9|22689.9|3
1761665720000|2025-10-28 15:35:20|22702.6|22690.6|22705|22693|22706.8|22694.8|22700|22688|10
1761665730000|2025-10-28 15:35:30|22707.6|22695.6|22706.4|22694.4|22707.6|22695.6|22705.8|22693.8|4
1761665740000|2025-10-28 15:35:40|22706.9|22694.9|22703.9|22691.9|22706.9|22694.9|22703.9|22691.9|1
1761665750000|2025-10-28 15:35:50|22703.3|22691.3|22703.3|22691.3|22709.5|22697.5|22702|22690|8
1761665760000|2025-10-28 15:36:00|22705.2|22693.2|22715.2|22703.2|22715.2|22703.2|22702|22690|25
1761665770000|2025-10-28 15:36:10|22718.3|22706.3|22715.8|22703.8|22733.3|22721.3|22715.8|22703.8|13
1761665780000|2025-10-28 15:36:20|22719.5|22707.5|22708.3|22696.3|22719.5|22707.5|22705.8|22693.8|9
1761665790000|2025-10-28 15:36:30|22706.9|22694.9|22715.8|22703.8|22720.8|22708.8|22704.5|22692.5|9
1761665800000|2025-10-28 15:36:40|22716.5|22704.5|22725.7|22713.7|22725.7|22713.7|22715.1|22703.1|10
1761665810000|2025-10-28 15:36:50|22726.2|22714.2|22721.1|22709.1|22731.8|22719.8|22720.6|22708.6|6
1761665820000|2025-10-28 15:37:00|22719.7|22707.7|22701.9|22689.9|22719.7|22707.7|22698.7|22686.7|22
1761665830000|2025-10-28 15:37:10|22700.7|22688.7|22700|22688|22707.5|22695.5|22694.4|22682.4|4
1761665840000|2025-10-28 15:37:20|22700.1|22688.1|22694.4|22682.4|22701.9|22689.9|22694.4|22682.4|10
1761665850000|2025-10-28 15:37:30|22693.7|22681.7|22678|22666|22693.7|22681.7|22677.5|22665.5|9
1761665860000|2025-10-28 15:37:40|22676.8|22664.8|22671.9|22659.9|22680|22668|22671.9|22659.9|15
1761665870000|2025-10-28 15:37:50|22671.2|22659.2|22660|22648|22671.2|22659.2|22660|22648|8
1761665880000|2025-10-28 15:38:00|22656.1|22644.1|22655|22643|22656.1|22644.1|22650|22638|16
1761665890000|2025-10-28 15:38:10|22655.5|22643.5|22651.2|22639.2|22655.5|22643.5|22645.5|22633.5|5
1761665900000|2025-10-28 15:38:20|22656.2|22644.2|22658|22646|22666.1|22654.1|22656.2|22644.2|19
1761665910000|2025-10-28 15:38:30|22659.9|22647.9|22660.5|22648.5|22661.2|22649.2|22659.3|22647.3|11
1761665920000|2025-10-28 15:38:40|22659.3|22647.3|22658|22646|22664.3|22652.3|22658|22646|2
1761665930000|2025-10-28 15:38:50|22656.8|22644.8|22654.4|22642.4|22659.3|22647.3|22653|22641|5
1761665940000|2025-10-28 15:39:00|22656.1|22644.1|22654.4|22642.4|22658.2|22646.2|22654.4|22642.4|4
1761665950000|2025-10-28 15:39:10|22653.3|22641.3|22649.4|22637.4|22653.3|22641.3|22642.6|22630.6|9
1761665960000|2025-10-28 15:39:20|22648.7|22636.7|22659.4|22647.4|22659.4|22647.4|22645|22633|11
1761665970000|2025-10-28 15:39:30|22660|22648|22648.7|22636.7|22664.4|22652.4|22646.9|22634.9|3
1761665980000|2025-10-28 15:39:40|22648.2|22636.2|22646.9|22634.9|22650.5|22638.5|22643.5|22631.5|18
1761665990000|2025-10-28 15:39:50|22647.5|22635.5|22647.5|22635.5|22656.9|22644.9|22647.5|22635.5|11
1761666000000|2025-10-28 15:40:00|22648.2|22636.2|22654.4|22642.4|22654.4|22642.4|22646.3|22634.3|5
1761666010000|2025-10-28 15:40:10|22654.9|22642.9|22650|22638|22654.9|22642.9|22649.3|22637.3|8
1761666020000|2025-10-28 15:40:20|22651.1|22639.1|22648|22636|22653.2|22641.2|22645.7|22633.7|8
1761666030000|2025-10-28 15:40:30|22648.7|22636.7|22650.5|22638.5|22655|22643|22648.7|22636.7|6
1761666040000|2025-10-28 15:40:40|22651.1|22639.1|22658|22646|22663.8|22651.8|22651.1|22639.1|6
1761666050000|2025-10-28 15:40:50|22653.6|22641.6|22654.4|22642.4|22654.4|22642.4|22647.5|22635.5|2
1761666060000|2025-10-28 15:41:00|22656.3|22644.3|22650.7|22638.7|22656.9|22644.9|22649.4|22637.4|9
1761666070000|2025-10-28 15:41:10|22654.4|22642.4|22644.4|22632.4|22654.4|22642.4|22644.4|22632.4|10
1761666080000|2025-10-28 15:41:20|22645|22633|22645.7|22633.7|22645.7|22633.7|22642.5|22630.5|3
1761666090000|2025-10-28 15:41:30|22649.4|22637.4|22643.8|22631.8|22649.4|22637.4|22643.8|22631.8|8
1761666100000|2025-10-28 15:41:40|22644.5|22632.5|22643.8|22631.8|22645.8|22633.8|22643.3|22631.3|5
1761666110000|2025-10-28 15:41:50|22653.3|22641.3|22662.6|22650.6|22664.5|22652.5|22652.1|22640.1|19
1761666120000|2025-10-28 15:42:00|22665.1|22653.1|22660.2|22648.2|22665.1|22653.1|22660.2|22648.2|5
1761666130000|2025-10-28 15:42:10|22660.9|22648.9|22652.1|22640.1|22662.1|22650.1|22652.1|22640.1|10
1761666140000|2025-10-28 15:42:20|22653.5|22641.5|22662.4|22650.4|22662.4|22650.4|22653.5|22641.5|42
1761666150000|2025-10-28 15:42:30|22664.6|22652.6|22661.6|22649.6|22664.6|22652.6|22660.9|22648.9|1
1761666160000|2025-10-28 15:42:40|22662.1|22650.1|22649.6|22637.6|22662.8|22650.8|22649.6|22637.6|7
1761666170000|2025-10-28 15:42:50|22648.9|22636.9|22647.1|22635.1|22653.4|22641.4|22647.1|22635.1|3
1761666180000|2025-10-28 15:43:00|22646.4|22634.4|22649.4|22637.4|22653.7|22641.7|22645.9|22633.9|25
1761666190000|2025-10-28 15:43:10|22651.3|22639.3|22648.3|22636.3|22653.8|22641.8|22648.3|22636.3|6
1761666200000|2025-10-28 15:43:20|22649.5|22637.5|22649.5|22637.5|22649.5|22637.5|22649.5|22637.5|0
1761666210000|2025-10-28 15:43:30|22647|22635|22650.8|22638.8|22652.7|22640.7|22647|22635|13
1761666220000|2025-10-28 15:43:40|22650.2|22638.2|22648.8|22636.8|22650.8|22638.8|22648.8|22636.8|7
1761666230000|2025-10-28 15:43:50|22648.3|22636.3|22658.3|22646.3|22658.3|22646.3|22648.3|22636.3|5
1761666240000|2025-10-28 15:44:00|22658.9|22646.9|22659.6|22647.6|22660.2|22648.2|22656.4|22644.4|14
1761666250000|2025-10-28 15:44:10|22657|22645|22661.4|22649.4|22661.4|22649.4|22656.3|22644.3|10
1761666260000|2025-10-28 15:44:20|22662|22650|22662|22650|22663.9|22651.9|22662|22650|15
1761666270000|2025-10-28 15:44:30|22658.3|22646.3|22661.3|22649.3|22662|22650|22658.3|22646.3|6
1761666280000|2025-10-28 15:44:40|22662.6|22650.6|22658.8|22646.8|22662.6|22650.6|22658.3|22646.3|4
1761666290000|2025-10-28 15:44:50|22659.5|22647.5|22663.1|22651.1|22668.3|22656.3|22659.5|22647.5|13
1761666300000|2025-10-28 15:45:00|22668|22656|22668.8|22656.8|22676.9|22664.9|22665.6|22653.6|24
1761666310000|2025-10-28 15:45:10|22668.3|22656.3|22670.5|22658.5|22672.5|22660.5|22667.6|22655.6|7
1761666320000|2025-10-28 15:45:20|22669.4|22657.4|22671.8|22659.8|22671.8|22659.8|22667.6|22655.6|8
1761666330000|2025-10-28 15:45:30|22671.1|22659.1|22666.8|22654.8|22671.1|22659.1|22666.8|22654.8|4
1761666340000|2025-10-28 15:45:40|22665.5|22653.5|22665.5|22653.5|22666.8|22654.8|22663.6|22651.6|3
1761666350000|2025-10-28 15:45:50|22665|22653|22665.5|22653.5|22665.5|22653.5|22663.6|22651.6|0
1761666360000|2025-10-28 15:46:00|22664.3|22652.3|22673.6|22661.6|22673.6|22661.6|22661.8|22649.8|25
1761666370000|2025-10-28 15:46:10|22672.3|22660.3|22674.2|22662.2|22674.2|22662.2|22663.7|22651.7|8
1761666380000|2025-10-28 15:46:20|22674.7|22662.7|22677.3|22665.3|22677.3|22665.3|22674.2|22662.2|17
1761666390000|2025-10-28 15:46:30|22679.7|22667.7|22678.6|22666.6|22679.7|22667.7|22673.6|22661.6|8
1761666400000|2025-10-28 15:46:40|22676.7|22664.7|22672.9|22660.9|22677.9|22665.9|22669.7|22657.7|6
1761666410000|2025-10-28 15:46:50|22672.2|22660.2|22687.8|22675.8|22687.8|22675.8|22671.7|22659.7|20
1761666420000|2025-10-28 15:47:00|22690.3|22678.3|22699|22687|22702.8|22690.8|22690.3|22678.3|18
1761666430000|2025-10-28 15:47:10|22692.8|22680.8|22706.5|22694.5|22706.5|22694.5|22692.2|22680.2|6
1761666440000|2025-10-28 15:47:20|22708.4|22696.4|22719.2|22707.2|22722.9|22710.9|22708.4|22696.4|54
1761666450000|2025-10-28 15:47:30|22718.5|22706.5|22709.2|22697.2|22718.5|22706.5|22706|22694|10
1761666460000|2025-10-28 15:47:40|22707.2|22695.2|22691.7|22679.7|22707.2|22695.2|22691.7|22679.7|5
1761666470000|2025-10-28 15:47:50|22693.5|22681.5|22701|22689|22704|22692|22693.5|22681.5|8
1761666480000|2025-10-28 15:48:00|22700.4|22688.4|22695.6|22683.6|22701.9|22689.9|22695.6|22683.6|23
1761666490000|2025-10-28 15:48:10|22694.9|22682.9|22693.2|22681.2|22695.1|22683.1|22690.2|22678.2|2
1761666510000|2025-10-28 15:48:30|22692.6|22680.6|22684.1|22672.1|22692.6|22680.6|22684.1|22672.1|17
1761666520000|2025-10-28 15:48:40|22681.6|22669.6|22684.1|22672.1|22689.7|22677.7|22680.4|22668.4|7
1761666530000|2025-10-28 15:48:50|22676.6|22664.6|22674.1|22662.1|22676.6|22664.6|22671.6|22659.6|3
1761666540000|2025-10-28 15:49:00|22671.6|22659.6|22692.8|22680.8|22692.8|22680.8|22671.6|22659.6|41
1761666550000|2025-10-28 15:49:10|22692.2|22680.2|22695.3|22683.3|22695.3|22683.3|22690.3|22678.3|11
1761666560000|2025-10-28 15:49:20|22696.6|22684.6|22707.8|22695.8|22707.8|22695.8|22696.6|22684.6|6
1761666570000|2025-10-28 15:49:30|22707.2|22695.2|22704.7|22692.7|22707.8|22695.8|22701|22689|4
1761666580000|2025-10-28 15:49:40|22705.3|22693.3|22698|22686|22705.3|22693.3|22698|22686|3
1761666590000|2025-10-28 15:49:50|22696.8|22684.8|22684.1|22672.1|22696.8|22684.8|22675.4|22663.4|46
1761666600000|2025-10-28 15:50:00|22682.3|22670.3|22676.6|22664.6|22682.3|22670.3|22676.6|22664.6|0
1761666610000|2025-10-28 15:50:10|22674.7|22662.7|22671.5|22659.5|22676.6|22664.6|22671.5|22659.5|5
1761666620000|2025-10-28 15:50:20|22667.8|22655.8|22665.3|22653.3|22674|22662|22665.3|22653.3|11
1761666630000|2025-10-28 15:50:30|22666|22654|22670.3|22658.3|22672.8|22660.8|22666|22654|19
1761666640000|2025-10-28 15:50:40|22671.6|22659.6|22667.8|22655.8|22672.8|22660.8|22665.8|22653.8|2
1761666650000|2025-10-28 15:50:50|22665.8|22653.8|22667.8|22655.8|22667.8|22655.8|22665.8|22653.8|5
1761666660000|2025-10-28 15:51:00|22666.5|22654.5|22669.7|22657.7|22670.4|22658.4|22665.8|22653.8|12
1761666670000|2025-10-28 15:51:10|22670.4|22658.4|22674.7|22662.7|22674.7|22662.7|22670.4|22658.4|13
1761666680000|2025-10-28 15:51:20|22675.4|22663.4|22680.3|22668.3|22684.7|22672.7|22675.4|22663.4|7
1761666690000|2025-10-28 15:51:30|22679.7|22667.7|22687.8|22675.8|22691|22679|22677.2|22665.2|7
1761666700000|2025-10-28 15:51:40|22689.1|22677.1|22688.6|22676.6|22692.8|22680.8|22686.5|22674.5|3
1761666710000|2025-10-28 15:51:50|22690.3|22678.3|22696.6|22684.6|22702.2|22690.2|22690.3|22678.3|7
1761666720000|2025-10-28 15:52:00|22703.5|22691.5|22706.6|22694.6|22707.2|22695.2|22703.5|22691.5|13
1761666730000|2025-10-28 15:52:10|22706|22694|22704.1|22692.1|22707.9|22695.9|22704.1|22692.1|2
1761666740000|2025-10-28 15:52:20|22706.5|22694.5|22707.3|22695.3|22709.8|22697.8|22706.5|22694.5|6
1761666750000|2025-10-28 15:52:30|22707.9|22695.9|22699.1|22687.1|22707.9|22695.9|22699.1|22687.1|3
1761666760000|2025-10-28 15:52:40|22697.2|22685.2|22694.8|22682.8|22697.2|22685.2|22693.6|22681.6|1
1761666770000|2025-10-28 15:52:50|22695.4|22683.4|22688.5|22676.5|22695.4|22683.4|22687.2|22675.2|7
1761666780000|2025-10-28 15:53:00|22686.8|22674.8|22684.1|22672.1|22686.8|22674.8|22681.6|22669.6|6
1761666790000|2025-10-28 15:53:10|22683.5|22671.5|22684.7|22672.7|22685.4|22673.4|22681.6|22669.6|3
1761666800000|2025-10-28 15:53:20|22686|22674|22690.9|22678.9|22694.1|22682.1|22683|22671|13
1761666810000|2025-10-28 15:53:30|22691.5|22679.5|22715.3|22703.3|22717.8|22705.8|22689.7|22677.7|26
1761666820000|2025-10-28 15:53:40|22715.8|22703.8|22728.2|22716.2|22728.2|22716.2|22715.8|22703.8|25
1761666830000|2025-10-28 15:53:50|22728.8|22716.8|22728|22716|22731.2|22719.2|22724.2|22712.2|13
1761666840000|2025-10-28 15:54:00|22727.3|22715.3|22735.6|22723.6|22740.6|22728.6|22726.2|22714.2|29
1761666850000|2025-10-28 15:54:10|22734.5|22722.5|22725.5|22713.5|22738.7|22726.7|22725.5|22713.5|11
1761666860000|2025-10-28 15:54:20|22724.2|22712.2|22721.2|22709.2|22724.2|22712.2|22715|22703|12
1761666870000|2025-10-28 15:54:30|22717.4|22705.4|22713.7|22701.7|22717.4|22705.4|22711.2|22699.2|6
1761666880000|2025-10-28 15:54:40|22711.8|22699.8|22719.5|22707.5|22723.3|22711.3|22711.2|22699.2|8
1761666890000|2025-10-28 15:54:50|22720.1|22708.1|22728.3|22716.3|22728.3|22716.3|22718.3|22706.3|6
1761666900000|2025-10-28 15:55:00|22727.2|22715.2|22731.5|22719.5|22731.5|22719.5|22726.5|22714.5|3
1761666910000|2025-10-28 15:55:10|22729|22717|22723.6|22711.6|22729|22717|22721.6|22709.6|12
1761666920000|2025-10-28 15:55:20|22724.2|22712.2|22733.6|22721.6|22734.8|22722.8|22724.2|22712.2|10
1761666930000|2025-10-28 15:55:30|22734.1|22722.1|22738|22726|22742.3|22730.3|22733.6|22721.6|10
1761666940000|2025-10-28 15:55:40|22737.4|22725.4|22731.6|22719.6|22737.4|22725.4|22721.6|22709.6|33
1761666950000|2025-10-28 15:55:50|22729.7|22717.7|22731.7|22719.7|22731.7|22719.7|22729.7|22717.7|3
1761666960000|2025-10-28 15:56:00|22733.4|22721.4|22730.3|22718.3|22734|22722|22730.3|22718.3|20
1761666970000|2025-10-28 15:56:10|22728.4|22716.4|22729.7|22717.7|22730.8|22718.8|22725.3|22713.3|6
1761666980000|2025-10-28 15:56:20|22728.9|22716.9|22732.2|22720.2|22732.8|22720.8|22728.9|22716.9|7
1761666990000|2025-10-28 15:56:30|22741.6|22729.6|22741.6|22729.6|22741.6|22729.6|22741.1|22729.1|7
1761667000000|2025-10-28 15:56:40|22741.1|22729.1|22744.2|22732.2|22745.5|22733.5|22741.1|22729.1|2
1761667010000|2025-10-28 15:56:50|22743|22731|22746.6|22734.6|22747.9|22735.9|22740.5|22728.5|16
1761667020000|2025-10-28 15:57:00|22747.3|22735.3|22746.6|22734.6|22751.6|22739.6|22746.6|22734.6|7
1761667030000|2025-10-28 15:57:10|22747.3|22735.3|22749|22737|22750.5|22738.5|22747.3|22735.3|8
1761667040000|2025-10-28 15:57:20|22747.3|22735.3|22747.9|22735.9|22747.9|22735.9|22742.3|22730.3|5
1761667050000|2025-10-28 15:57:30|22750.4|22738.4|22747.9|22735.9|22750.4|22738.4|22746.1|22734.1|4
1761667060000|2025-10-28 15:57:40|22747.3|22735.3|22756.6|22744.6|22757.9|22745.9|22746.6|22734.6|10
1761667070000|2025-10-28 15:57:50|22757.2|22745.2|22752.4|22740.4|22757.2|22745.2|22751.7|22739.7|8
1761667080000|2025-10-28 15:58:00|22753.7|22741.7|22753|22741|22755|22743|22753|22741|7
1761667090000|2025-10-28 15:58:10|22752.3|22740.3|22749.9|22737.9|22752.3|22740.3|22749.2|22737.2|6
1761667100000|2025-10-28 15:58:20|22750.5|22738.5|22753.3|22741.3|22753.3|22741.3|22748.3|22736.3|112
1761667110000|2025-10-28 15:58:30|22751.4|22739.4|22749|22737|22751.4|22739.4|22747.6|22735.6|10
1761667120000|2025-10-28 15:58:40|22750.7|22738.7|22755|22743|22756.3|22744.3|22750.7|22738.7|2
1761667130000|2025-10-28 15:58:50|22755.7|22743.7|22755.7|22743.7|22755.7|22743.7|22754.5|22742.5|3
1761667140000|2025-10-28 15:59:00|22758.3|22746.3|22753.2|22741.2|22758.9|22746.9|22753.2|22741.2|7
1761667150000|2025-10-28 15:59:10|22753.8|22741.8|22761.9|22749.9|22763.2|22751.2|22753.8|22741.8|6
1761667160000|2025-10-28 15:59:20|22760.7|22748.7|22759.4|22747.4|22761.4|22749.4|22757.5|22745.5|5
1761667170000|2025-10-28 15:59:30|22760|22748|22755|22743|22760|22748|22755|22743|1
1761667180000|2025-10-28 15:59:40|22755.7|22743.7|22754.2|22742.2|22756|22744|22751.4|22739.4|6
1761667190000|2025-10-28 15:59:50|22756|22744|22754.2|22742.2|22758|22746|22754.2|22742.2|15
1761667200000|2025-10-28 16:00:00|22753.6|22741.6|22751.7|22739.7|22756.7|22744.7|22751.7|22739.7|13
1761667210000|2025-10-28 16:00:10|22753.1|22741.1|22756.1|22744.1|22757.4|22745.4|22753.1|22741.1|4
1761667220000|2025-10-28 16:00:20|22754.9|22742.9|22731.1|22719.1|22754.9|22742.9|22722.4|22710.4|22
1761667230000|2025-10-28 16:00:30|22732.4|22720.4|22736.9|22724.9|22737.5|22725.5|22727.5|22715.5|15
1761667240000|2025-10-28 16:00:40|22737.5|22725.5|22741.9|22729.9|22741.9|22729.9|22731.3|22719.3|14
1761667250000|2025-10-28 16:00:50|22741.4|22729.4|22728.9|22716.9|22747|22734.4|22728.9|22716.9|33
1761667260000|2025-10-28 16:01:00|22728.3|22716.3|22729.4|22717.4|22732.5|22720.5|22727.7|22715.7|11
1761667270000|2025-10-28 16:01:10|22730.1|22718.1|22736.1|22724.1|22736.1|22724.1|22730.1|22718.1|11
1761667280000|2025-10-28 16:01:20|22735.6|22723.6|22721.9|22709.9|22736.3|22724.3|22721.9|22709.9|14
1761667290000|2025-10-28 16:01:30|22722.6|22710.6|22738.9|22726.9|22743.9|22731.9|22722.6|22710.6|9
1761667300000|2025-10-28 16:01:40|22738.3|22726.3|22750.8|22738.8|22752.7|22740.7|22737.6|22725.6|15
1761667310000|2025-10-28 16:01:50|22750.2|22738.2|22745.8|22733.8|22750.2|22738.2|22744.4|22732.4|15
1761667320000|2025-10-28 16:02:00|22746.4|22734.4|22750.2|22738.2|22754.6|22742.6|22745.2|22733.2|15
1761667330000|2025-10-28 16:02:10|22750.9|22738.9|22731.4|22719.4|22752.9|22738.9|22731.4|22719.4|4
1761667340000|2025-10-28 16:02:20|22730.2|22718.2|22742.7|22730.7|22745.2|22733.2|22730.2|22718.2|7
1761667350000|2025-10-28 16:02:30|22740.2|22728.2|22737.7|22725.7|22740.2|22728.2|22736.5|22724.5|2
1761667360000|2025-10-28 16:02:40|22736.6|22724.6|22740.2|22728.2|22740.8|22728.8|22734|22722|6
1761667370000|2025-10-28 16:02:50|22736.3|22724.3|22738.3|22726.3|22749.4|22737.4|22736.3|22724.3|12
1761667380000|2025-10-28 16:03:00|22738.9|22726.9|22727.5|22715.5|22744.6|22732.6|22727.5|22715.5|15
1761667390000|2025-10-28 16:03:10|22726.1|22714.1|22738|22726|22738|22726|22717.3|22705.3|19
1761667400000|2025-10-28 16:03:20|22736.7|22724.7|22736|22724|22737.3|22725.3|22732.3|22720.3|5
1761667410000|2025-10-28 16:03:30|22735.5|22723.5|22742.3|22730.3|22742.4|22730.4|22735.5|22723.5|6
1761667420000|2025-10-28 16:03:40|22741.7|22729.7|22739.8|22727.8|22751.5|22739.5|22737.3|22725.3|31
1761667430000|2025-10-28 16:03:50|22736|22724|22744.2|22732.2|22744.9|22732.9|22733.5|22721.5|8
1761667440000|2025-10-28 16:04:00|22751.7|22739.7|22752.3|22740.3|22752.3|22740.3|22750.5|22738.5|5
1761667450000|2025-10-28 16:04:10|22753|22741|22753.6|22741.6|22753.6|22741.6|22749.9|22737.9|14
1761667460000|2025-10-28 16:04:20|22753.1|22741.1|22751.7|22739.7|22753.6|22741.6|22751.7|22739.7|2
1761667470000|2025-10-28 16:04:30|22759.2|22747.2|22764.2|22752.2|22764.2|22752.2|22755.5|22743.5|11
1761667480000|2025-10-28 16:04:40|22764.8|22752.8|22764.7|22752.7|22775.3|22763.3|22762.3|22750.3|18
1761667490000|2025-10-28 16:04:50|22762|22750|22764.7|22752.7|22766.6|22754.6|22759|22747|6
1761667500000|2025-10-28 16:05:00|22764|22752|22767.2|22755.2|22767.2|22755.2|22758.4|22746.4|3
1761667510000|2025-10-28 16:05:10|22766|22754|22754.7|22742.7|22766|22754|22753.4|22741.4|3
1761667520000|2025-10-28 16:05:20|22755.8|22743.8|22759.3|22747.3|22759.9|22747.9|22742.3|22730.3|23
1761667530000|2025-10-28 16:05:30|22757.4|22745.4|22758.6|22746.6|22759.2|22747.2|22751.7|22739.7|4
1761667540000|2025-10-28 16:05:40|22759.3|22747.3|22758.6|22746.6|22764.3|22752.3|22758.6|22746.6|10
1761667550000|2025-10-28 16:05:50|22758.1|22746.1|22764.2|22752.2|22766|22754|22755|22743|12
1761667560000|2025-10-28 16:06:00|22765.4|22753.4|22772.3|22760.3|22774.2|22762.2|22762.8|22750.8|16
1761667570000|2025-10-28 16:06:10|22771.7|22759.7|22764.8|22752.8|22771.7|22759.7|22761.1|22749.1|5
1761667580000|2025-10-28 16:06:20|22763.5|22751.5|22754.2|22742.2|22763.5|22751.5|22754.2|22742.2|14
1761667590000|2025-10-28 16:06:30|22755.4|22743.4|22735|22723|22755.4|22743.4|22734.3|22721.5|6
1761667600000|2025-10-28 16:06:40|22734.3|22722.3|22723.7|22711.7|22734.3|22722.3|22723.7|22711.7|1
1761667610000|2025-10-28 16:06:50|22724.9|22712.9|22731.2|22719.2|22731.2|22719.2|22720|22708|8
1761667620000|2025-10-28 16:07:00|22732.5|22720.5|22733.1|22721.1|22733.1|22721.1|22731.8|22719.8|2
1761667630000|2025-10-28 16:07:10|22733.6|22721.6|22731.9|22719.9|22734.3|22722.3|22729.4|22717.4|12
1761667640000|2025-10-28 16:07:20|22732.5|22720.5|22732.5|22720.5|22732.5|22720.5|22726.9|22714.9|3
1761667650000|2025-10-28 16:07:30|22731.9|22719.9|22736.4|22724.4|22739.5|22727.5|22727.5|22715.5|17
1761667660000|2025-10-28 16:07:40|22735.2|22723.2|22736.9|22724.9|22737.6|22725.6|22733.9|22721.9|4
1761667670000|2025-10-28 16:07:50|22739.3|22727.3|22737.5|22725.5|22742.5|22730.5|22737.5|22725.5|5
1761667680000|2025-10-28 16:08:00|22736.9|22724.9|22735.6|22723.6|22738.1|22726.1|22735.6|22723.6|0
1761667690000|2025-10-28 16:08:10|22728.9|22716.9|22731.4|22719.4|22731.4|22719.4|22728.9|22716.9|7
1761667700000|2025-10-28 16:08:20|22730.8|22718.8|22733.9|22721.9|22736.4|22724.4|22728.9|22716.9|3
1761667710000|2025-10-28 16:08:30|22729.1|22717.1|22725.9|22713.9|22729.1|22717.1|22724|22712|15
1761667720000|2025-10-28 16:08:40|22725.2|22713.2|22713.9|22701.9|22725.8|22713.8|22713.9|22701.9|4
1761667730000|2025-10-28 16:08:50|22713.2|22701.2|22716.9|22704.9|22717.6|22705.6|22713.2|22701.2|6
1761667740000|2025-10-28 16:09:00|22717.6|22705.6|22713.1|22701.1|22717.6|22705.6|22713.1|22701.1|6
1761667750000|2025-10-28 16:09:10|22717.5|22705.5|22719.2|22707.2|22719.9|22707.9|22717.5|22705.5|5
1761667760000|2025-10-28 16:09:20|22719.9|22707.9|22711.8|22699.8|22719.9|22707.9|22711.8|22699.8|7
1761667770000|2025-10-28 16:09:30|22710|22698|22712.5|22700.5|22716.2|22704.2|22710|22698|8
1761667780000|2025-10-28 16:09:40|22713.2|22701.2|22709.4|22697.4|22713.7|22701.7|22709.3|22697.3|2
1761667790000|2025-10-28 16:09:50|22709.3|22697.3|22708.2|22696.2|22709.3|22697.3|22702.5|22690.5|8
1761667800000|2025-10-28 16:10:00|22708.7|22696.7|22701.4|22689.4|22710.6|22698.6|22701.4|22689.4|4
1761667810000|2025-10-28 16:10:10|22702.6|22690.6|22677.1|22665.1|22702.6|22690.6|22677.1|22665.1|21
1761667820000|2025-10-28 16:10:20|22676.6|22664.6|22675.9|22663.9|22677.1|22665.1|22669.8|22657.8|6
1761667830000|2025-10-28 16:10:30|22675.2|22663.2|22683.5|22671.5|22683.5|22671.5|22672.8|22660.8|19
1761667840000|2025-10-28 16:10:40|22686.6|22674.6|22691.6|22679.6|22691.6|22679.6|22684.6|22672.6|7
1761667850000|2025-10-28 16:10:50|22688.8|22676.8|22701|22689|22701|22689|22686.6|22674.6|7
1761667860000|2025-10-28 16:11:00|22699.6|22687.6|22682|22670|22700.3|22688.3|22682|22670|31
1761667870000|2025-10-28 16:11:10|22681.3|22669.3|22668.3|22656.3|22684.4|22672.4|22668.3|22656.3|5
1761667880000|2025-10-28 16:11:20|22660.9|22648.9|22673.3|22661.3|22675.9|22663.9|22660.9|22648.9|13
1761667890000|2025-10-28 16:11:30|22672.6|22660.6|22678.3|22666.3|22678.3|22666.3|22669.5|22657.5|4
1761667900000|2025-10-28 16:11:40|22672.7|22660.7|22655|22643|22672.7|22660.7|22653.7|22641.7|44
1761667910000|2025-10-28 16:11:50|22660|22648|22651.9|22639.9|22660|22648|22651.9|22639.9|13
1761667920000|2025-10-28 16:12:00|22651.3|22639.3|22617.2|22605.2|22651.3|22639.3|22617.2|22605.2|38
1761667930000|2025-10-28 16:12:10|22618|22606|22622.4|22610.4|22627.4|22615.4|22616.1|22604.1|10
1761667940000|2025-10-28 16:12:20|22623.6|22611.6|22627.9|22615.9|22629.9|22617.9|22623.6|22611.6|3
1761667950000|2025-10-28 16:12:30|22629.5|22609.5|22632.8|22620.8|22632.8|22620.8|22625.5|22609.5|7
1761667960000|2025-10-28 16:12:40|22632.2|22620.2|22632.8|22620.8|22639.7|22627.7|22632.2|22620.2|11
1761667970000|2025-10-28 16:12:50|22632.2|22620.2|22638.5|22626.5|22639.2|22627.2|22631.7|22619.7|2
1761667980000|2025-10-28 16:13:00|22639.2|22627.2|22636.7|22624.7|22639.2|22627.2|22635.4|22623.4|8
1761667990000|2025-10-28 16:13:10|22637.2|22625.2|22622.2|22610.2|22638|22626|22622.2|22610.2|12
1761668000000|2025-10-28 16:13:20|22620.9|22608.9|22632.8|22620.8|22632.8|22620.8|22620.9|22608.9|17
1761668010000|2025-10-28 16:13:30|22633.4|22621.4|22627.2|22615.2|22634.1|22622.1|22627.2|22615.2|3
1761668020000|2025-10-28 16:13:40|22628.5|22616.5|22634.7|22622.7|22634.7|22622.7|22627.2|22615.2|1
1761668030000|2025-10-28 16:13:50|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|12
1761668040000|2025-10-28 16:14:00|22639.7|22627.7|22636.1|22624.1|22642.2|22630.2|22636.1|22624.1|6
1761668050000|2025-10-28 16:14:10|22637.9|22625.9|22637.5|22625.5|22641.1|22629.1|22633|22621|21
1761668060000|2025-10-28 16:14:20|22638|22626|22637.5|22625.5|22638.7|22626.7|22635.5|22623.5|1
1761668070000|2025-10-28 16:14:30|22636.9|22624.9|22642.5|22630.5|22642.5|22630.5|22636.9|22624.9|10
1761668080000|2025-10-28 16:14:40|22643.7|22631.7|22636.8|22624.8|22645|22633|22636.8|22624.8|13
1761668090000|2025-10-28 16:14:50|22635|22623|22641.1|22629.1|22641.1|22629.1|22635|22623|1
1761668100000|2025-10-28 16:15:00|22640.5|22628.5|22639.9|22627.9|22640.5|22628.5|22639.9|22627.9|0
1761668110000|2025-10-28 16:15:10|22636.2|22624.2|22637.4|22625.4|22638.7|22626.7|22635.5|22623.5|6
1761668120000|2025-10-28 16:15:20|22638.7|22626.7|22637|22625|22645.7|22633.7|22635.7|22623.7|11
1761668130000|2025-10-28 16:15:30|22637.6|22625.6|22626.9|22614.9|22637.6|22625.6|22626.9|22614.9|4
1761668140000|2025-10-28 16:15:40|22627.5|22615.5|22624.4|22612.4|22627.5|22615.5|22624.4|22612.4|0
1761668150000|2025-10-28 16:15:50|22623.8|22611.8|22619.4|22607.4|22623.8|22611.8|22619.4|22607.4|2
1761668160000|2025-10-28 16:16:00|22618.8|22606.8|22620.1|22608.1|22623.3|22611.3|22613.1|22601.1|11
1761668170000|2025-10-28 16:16:10|22621.3|22609.3|22623.3|22611.3|22623.3|22611.3|22621.3|22609.3|4
1761668180000|2025-10-28 16:16:20|22621.2|22609.2|22613.7|22601.7|22621.2|22609.2|22613.7|22601.7|11
1761668190000|2025-10-28 16:16:30|22613.1|22601.1|22615|22603|22621.2|22609.2|22613.1|22601.1|11
1761668200000|2025-10-28 16:16:40|22614.3|22602.3|22613|22601|22614.3|22602.3|22611.8|22599.8|4
1761668210000|2025-10-28 16:16:50|22612.9|22600.9|22611.2|22599.2|22612.9|22600.9|22610|22598|4
1761668220000|2025-10-28 16:17:00|22613.7|22601.7|22606.5|22594.5|22615|22603|22606|22594|11
1761668230000|2025-10-28 16:17:10|22605.9|22593.9|22609.2|22597.2|22612.2|22600.2|22605.3|22593.3|6
1761668240000|2025-10-28 16:17:20|22612.1|22600.1|22595.9|22583.9|22612.1|22600.1|22594|22582|6
1761668250000|2025-10-28 16:17:30|22598.4|22586.4|22602.2|22590.2|22605.9|22593.9|22598.4|22586.4|19
1761668260000|2025-10-28 16:17:40|22602.9|22590.9|22597.2|22585.2|22604.7|22592.7|22597.2|22585.2|4
1761668270000|2025-10-28 16:17:50|22598.4|22586.4|22601.7|22589.7|22602.8|22590.8|22598.4|22586.4|2
1761668280000|2025-10-28 16:18:00|22602.2|22590.2|22597.2|22585.2|22602.2|22590.2|22596.5|22584.5|1
1761668290000|2025-10-28 16:18:10|22599|22587|22607.8|22595.8|22609.2|22597.2|22597.2|22585.2|15
1761668300000|2025-10-28 16:18:20|22607.9|22595.9|22605.5|22593.5|22611.1|22599.1|22603.6|22591.6|5
1761668310000|2025-10-28 16:18:30|22607.5|22595.5|22594.2|22582.2|22607.5|22595.5|22594.2|22582.2|8
1761668320000|2025-10-28 16:18:40|22594.7|22582.7|22596.7|22584.7|22598.5|22586.5|22594.7|22582.7|4
1761668330000|2025-10-28 16:18:50|22595.3|22583.3|22599.8|22587.8|22605|22593|22594.7|22582.7|7
1761668340000|2025-10-28 16:19:00|22599.2|22587.2|22599.2|22587.2|22599.8|22587.8|22599.2|22587.2|0
1761668350000|2025-10-28 16:19:10|22596.7|22584.7|22596.1|22584.1|22597.3|22585.3|22593|22581|5
1761668370000|2025-10-28 16:19:30|22594.7|22582.7|22588.6|22576.6|22594.7|22582.7|22586.7|22574.7|18
1761668380000|2025-10-28 16:19:40|22588|22576|22588.6|22576.6|22588.6|22576.6|22588|22576|0
1761668390000|2025-10-28 16:19:50|22589.2|22577.2|22581.1|22569.1|22589.2|22577.2|22580.5|22568.5|5
1761668400000|2025-10-28 16:20:00|22581.7|22569.7|22580|22568|22581.7|22569.7|22580|22568|10
1761668410000|2025-10-28 16:20:10|22577|22565|22574.8|22562.8|22579.8|22567.8|22573.6|22561.6|9
1761668420000|2025-10-28 16:20:20|22573.6|22561.6|22568.6|22556.6|22573.6|22561.6|22568.6|22556.6|11
1761668430000|2025-10-28 16:20:30|22569.8|22557.8|22575.5|22563.5|22575.5|22563.5|22569.8|22557.8|8
1761668440000|2025-10-28 16:20:40|22574.8|22562.8|22564.8|22552.8|22574.8|22562.8|22564.8|22552.8|6
1761668450000|2025-10-28 16:20:50|22564.3|22552.3|22572.2|22560.2|22572.2|22560.2|22564.3|22552.3|7
1761668460000|2025-10-28 16:21:00|22572.9|22560.9|22570.9|22558.9|22575.9|22563.9|22570.9|22558.9|9
1761668470000|2025-10-28 16:21:10|22573.4|22561.4|22575.9|22563.9|22576.4|22564.4|22573.4|22561.4|3
1761668480000|2025-10-28 16:21:20|22576.5|22564.5|22576.5|22564.5|22576.5|22564.5|22576.5|22564.5|0
1761668490000|2025-10-28 16:21:30|22577.1|22565.1|22578.4|22566.4|22578.4|22566.4|22574.6|22562.6|5
1761668500000|2025-10-28 16:21:40|22578.9|22566.9|22578.5|22566.5|22579.6|22567.6|22568.4|22556.4|21
1761668510000|2025-10-28 16:21:50|22577.9|22565.9|22575.4|22563.4|22577.9|22565.9|22572.2|22560.2|3
1761668520000|2025-10-28 16:22:00|22576.2|22564.2|22576.1|22564.1|22581|22569|22576.1|22564.1|8
1761668530000|2025-10-28 16:22:10|22577.2|22565.2|22572.3|22560.3|22577.2|22565.2|22572.3|22560.3|3
1761668540000|2025-10-28 16:22:20|22571.8|22559.8|22569.8|22557.8|22571.8|22559.8|22569.8|22557.8|1
1761668550000|2025-10-28 16:22:30|22569.1|22557.1|22564.8|22552.8|22569.1|22557.1|22564.8|22552.8|1
1761668560000|2025-10-28 16:22:40|22563.6|22551.6|22562.3|22550.3|22564.8|22552.8|22559.8|22547.8|7
1761668570000|2025-10-28 16:22:50|22566.1|22554.1|22569.3|22557.3|22573.6|22561.6|22566.1|22554.1|20
1761668580000|2025-10-28 16:23:00|22569.8|22557.8|22572.3|22560.3|22573.6|22561.6|22566.1|22554.1|2
1761668590000|2025-10-28 16:23:10|22573.6|22561.6|22571.1|22559.1|22574.1|22562.1|22569.8|22557.8|3
1761668600000|2025-10-28 16:23:20|22570.5|22558.5|22575.5|22563.5|22577.3|22565.3|22569.8|22557.8|20
1761668610000|2025-10-28 16:23:30|22571.1|22559.1|22571.1|22559.1|22573.6|22561.6|22571.1|22559.1|2
1761668620000|2025-10-28 16:23:40|22571.8|22559.8|22572.3|22560.3|22572.3|22560.3|22571.8|22559.8|1
1761668630000|2025-10-28 16:23:50|22571.6|22559.6|22577.3|22565.3|22577.3|22565.3|22571.6|22559.6|3
1761668640000|2025-10-28 16:24:00|22576.6|22564.6|22574.8|22562.8|22576.6|22564.6|22571.6|22559.6|12
1761668650000|2025-10-28 16:24:10|22575.5|22563.5|22574.1|22562.1|22576.1|22564.1|22574.1|22562.1|0
1761668660000|2025-10-28 16:24:20|22574.8|22562.8|22574.8|22562.8|22575.4|22563.4|22571.6|22559.6|6
1761668670000|2025-10-28 16:24:30|22575.4|22563.4|22577.3|22565.3|22577.3|22565.3|22573.6|22561.6|2
1761668680000|2025-10-28 16:24:40|22579.3|22567.3|22578.6|22566.6|22579.3|22567.3|22578.6|22566.6|2
1761668690000|2025-10-28 16:24:50|22579.1|22567.1|22592.3|22580.3|22592.3|22580.3|22579.1|22567.1|9
1761668700000|2025-10-28 16:25:00|22591.6|22579.6|22594.8|22582.8|22594.8|22582.8|22591.6|22579.6|2
1761668710000|2025-10-28 16:25:10|22593|22581|22592.3|22580.3|22593|22581|22592.3|22580.3|0
1761668720000|2025-10-28 16:25:20|22591.6|22579.6|22591.1|22579.1|22592.3|22580.3|22587.9|22575.9|9
1761668730000|2025-10-28 16:25:30|22591|22579|22574.8|22562.8|22591|22579|22574.8|22562.8|26
1761668740000|2025-10-28 16:25:40|22573.6|22561.6|22568|22556|22573.6|22561.6|22564.8|22552.8|8
1761668750000|2025-10-28 16:25:50|22568.6|22556.6|22567.3|22555.3|22568.6|22556.6|22567.3|22555.3|0
1761668760000|2025-10-28 16:26:00|22569.1|22557.1|22569.9|22557.9|22573|22561|22566.1|22554.1|9
1761668770000|2025-10-28 16:26:10|22571.1|22559.1|22573.6|22561.6|22573.6|22561.6|22569.9|22557.9|2
1761668780000|2025-10-28 16:26:20|22570.7|22558.7|22571.1|22559.1|22572.3|22560.3|22568.6|22556.6|9
1761668790000|2025-10-28 16:26:30|22572.3|22560.3|22581.1|22569.1|22581.1|22569.1|22571.1|22559.1|2
1761668800000|2025-10-28 16:26:40|22580.4|22568.4|22573.6|22561.6|22580.4|22568.4|22573.6|22561.6|3
1761668810000|2025-10-28 16:26:50|22572.3|22560.3|22571.1|22559.1|22574.8|22562.8|22571.1|22559.1|9
1761668820000|2025-10-28 16:27:00|22569.8|22557.8|22571.1|22559.1|22578.6|22566.6|22569.8|22557.8|12
1761668830000|2025-10-28 16:27:10|22571.2|22559.2|22573|22561|22573|22561|22571.1|22559.1|2
1761668840000|2025-10-28 16:27:20|22572.3|22560.3|22574.8|22562.8|22574.8|22562.8|22572.3|22560.3|3
1761668850000|2025-10-28 16:27:30|22573.7|22561.7|22569.8|22557.8|22573.7|22561.7|22568.6|22556.6|5
1761668860000|2025-10-28 16:27:40|22570.4|22558.4|22571.1|22559.1|22574.8|22562.8|22570.4|22558.4|12
1761668870000|2025-10-28 16:27:50|22570.5|22558.5|22571.7|22559.7|22572.3|22560.3|22569.8|22557.8|4
1761668880000|2025-10-28 16:28:00|22572.3|22560.3|22567.2|22555.2|22572.3|22560.3|22567.2|22555.2|4
1761668890000|2025-10-28 16:28:10|22568.5|22556.5|22573.4|22561.4|22573.4|22561.4|22568.4|22556.4|4
1761668900000|2025-10-28 16:28:20|22574|22562|22575.9|22563.9|22575.9|22563.9|22569.7|22557.7|4
1761668910000|2025-10-28 16:28:30|22578.2|22566.2|22589.7|22577.7|22592.2|22580.2|22578.2|22566.2|10
1761668920000|2025-10-28 16:28:40|22598.3|22586.3|22604.6|22592.6|22605.8|22593.8|22598.3|22586.3|13
1761668930000|2025-10-28 16:28:50|22603.9|22591.9|22603.3|22591.3|22604.6|22592.6|22602.8|22590.8|3
1761668940000|2025-10-28 16:29:00|22600.8|22588.8|22593.3|22581.3|22600.8|22588.8|22593.3|22581.3|7
1761668950000|2025-10-28 16:29:10|22594.6|22582.6|22593.3|22581.3|22594.6|22582.6|22593.3|22581.3|0
1761668960000|2025-10-28 16:29:20|22592.8|22580.8|22585.8|22573.8|22592.8|22580.8|22583.3|22571.3|13
1761668970000|2025-10-28 16:29:30|22583.9|22571.9|22578.9|22566.9|22583.9|22571.9|22578.3|22566.3|4
1761668980000|2025-10-28 16:29:40|22583.3|22571.3|22597.1|22585.1|22597.1|22585.1|22583.3|22571.3|32
1761668990000|2025-10-28 16:29:50|22598.3|22586.3|22585.8|22573.8|22598.3|22586.3|22585.8|22573.8|10
1761669000000|2025-10-28 16:30:00|22586.5|22574.5|22597.2|22585.2|22598.4|22586.4|22585.8|22573.8|37
1761669010000|2025-10-28 16:30:10|22597.8|22585.8|22589|22577|22598.4|22586.4|22589|22577|6
1761669020000|2025-10-28 16:30:20|22587.8|22575.8|22598.4|22586.4|22599|22587|22587.8|22575.8|50
1761669030000|2025-10-28 16:30:30|22599.7|22587.7|22635.3|22623.3|22635.5|22623.5|22599.7|22587.7|16
1761669040000|2025-10-28 16:30:40|22634.7|22622.7|22655.3|22643.3|22658.3|22646.3|22634.7|22622.7|11
1761669050000|2025-10-28 16:30:50|22654.7|22642.7|22644.7|22632.7|22654.7|22642.7|22644.7|22632.7|3
1761669060000|2025-10-28 16:31:00|22642.6|22630.6|22640.3|22628.3|22642.6|22630.6|22639.7|22627.7|1
1761669070000|2025-10-28 16:31:10|22639.6|22627.6|22641.6|22629.6|22643.4|22631.4|22637.9|22625.9|7
1761669080000|2025-10-28 16:31:20|22640.9|22628.9|22645.4|22633.4|22648.6|22636.6|22633.4|22621.4|29
1761669090000|2025-10-28 16:31:30|22644.1|22632.1|22643|22631|22644.1|22632.1|22643|22631|0
1761669100000|2025-10-28 16:31:40|22641.1|22629.1|22638.6|22626.6|22641.1|22629.1|22638.6|22626.6|5
1761669110000|2025-10-28 16:31:50|22639.2|22627.2|22629.9|22617.9|22639.8|22627.8|22629.9|22617.9|22
1761669120000|2025-10-28 16:32:00|22629.2|22617.2|22629.9|22617.9|22634.9|22622.9|22627.4|22615.4|4
1761669130000|2025-10-28 16:32:10|22629.1|22617.1|22635.9|22623.9|22635.9|22623.9|22623.4|22611.4|19
1761669140000|2025-10-28 16:32:20|22637.2|22625.2|22632.2|22620.2|22637.2|22625.2|22632.2|22620.2|2
1761669150000|2025-10-28 16:32:30|22632.9|22620.9|22630.4|22618.4|22634.7|22622.7|22630.4|22618.4|4
1761669160000|2025-10-28 16:32:40|22628.4|22616.4|22628.6|22616.6|22633|22621|22626.7|22614.7|2
1761669170000|2025-10-28 16:32:50|22629.2|22617.2|22627.3|22615.3|22629.2|22617.2|22624.8|22612.8|0
1761669180000|2025-10-28 16:33:00|22626.7|22614.7|22624.1|22612.1|22626.7|22614.7|22624.1|22612.1|1
1761669190000|2025-10-28 16:33:10|22629.1|22617.1|22621.1|22609.1|22629.1|22617.1|22621.1|22609.1|1
1761669200000|2025-10-28 16:33:20|22619.8|22607.8|22609.9|22597.9|22619.8|22607.8|22609.9|22597.9|7
1761669210000|2025-10-28 16:33:30|22609.2|22597.2|22617.4|22605.4|22618.1|22606.1|22609.2|22597.2|8
1761669220000|2025-10-28 16:33:40|22618|22606|22606.3|22594.3|22618|22606|22603.8|22591.8|5
1761669230000|2025-10-28 16:33:50|22605.6|22593.6|22606|22594|22606.6|22594.6|22599.9|22587.9|11
1761669240000|2025-10-28 16:34:00|22603.5|22591.5|22605.5|22593.5|22605.5|22593.5|22601|22589|5
1761669250000|2025-10-28 16:34:10|22606.2|22594.2|22610.5|22598.5|22610.5|22598.5|22606.2|22594.2|1
1761669260000|2025-10-28 16:34:20|22612.3|22600.3|22604.8|22592.8|22614.1|22602.1|22604.8|22592.8|6
1761669270000|2025-10-28 16:34:30|22608.5|22596.5|22614.1|22602.1|22614.8|22602.8|22608.5|22596.5|6
1761669280000|2025-10-28 16:34:40|22613.5|22601.5|22606.6|22594.6|22614.1|22602.1|22606.6|22594.6|6
1761669290000|2025-10-28 16:34:50|22606|22594|22599.1|22587.1|22606|22594|22599.1|22587.1|4
1761669300000|2025-10-28 16:35:00|22597.4|22585.4|22594.2|22582.2|22597.4|22585.4|22593|22581|6
1761669310000|2025-10-28 16:35:10|22593|22581|22598.1|22586.1|22598.7|22586.7|22591.7|22579.7|5
1761669320000|2025-10-28 16:35:20|22596.4|22584.4|22596.4|22584.4|22596.4|22584.4|22592.1|22580.1|9
1761669330000|2025-10-28 16:35:30|22597|22585|22593.4|22581.4|22600.1|22588.1|22592.6|22580.6|18
1761669340000|2025-10-28 16:35:40|22594|22582|22597.9|22585.9|22600.4|22588.4|22594|22582|8
1761669350000|2025-10-28 16:35:50|22598.6|22586.6|22599.1|22587.1|22599.1|22587.1|22598.6|22586.6|0
1761669360000|2025-10-28 16:36:00|22599.7|22587.7|22600.9|22588.9|22604.1|22592.1|22599.7|22587.7|8
1761669370000|2025-10-28 16:36:10|22599.7|22587.7|22600.4|22588.4|22602.8|22590.8|22597.9|22585.9|6
1761669380000|2025-10-28 16:36:20|22602.9|22590.9|22600.4|22588.4|22602.9|22590.9|22599.1|22587.1|2
1761669390000|2025-10-28 16:36:30|22601.6|22589.6|22594.1|22582.1|22601.6|22589.6|22594.1|22582.1|1
1761669400000|2025-10-28 16:36:40|22593.4|22581.4|22594.1|22582.1|22596.6|22584.6|22592.9|22580.9|12
1761669410000|2025-10-28 16:36:50|22594.7|22582.7|22594.1|22582.1|22594.7|22582.7|22593.4|22581.4|0
1761669420000|2025-10-28 16:37:00|22592.2|22580.2|22592.2|22580.2|22592.2|22580.2|22590.4|22578.4|14
1761669430000|2025-10-28 16:37:10|22591.5|22579.5|22592.9|22580.9|22592.9|22580.9|22589|22577|3
1761669440000|2025-10-28 16:37:20|22592.2|22580.2|22590.9|22578.9|22593.4|22581.4|22590.9|22578.9|2
1761669450000|2025-10-28 16:37:30|22592.3|22580.3|22594.8|22582.8|22596|22584|22588.4|22576.4|24
1761669460000|2025-10-28 16:37:40|22592.9|22580.9|22594.8|22582.8|22594.8|22582.8|22592.9|22580.9|0
1761669470000|2025-10-28 16:37:50|22594.1|22582.1|22595.4|22583.4|22595.4|22583.4|22592.3|22580.3|1
1761669480000|2025-10-28 16:38:00|22594.6|22582.6|22592.7|22580.7|22595.8|22583.8|22592.7|22580.7|5
1761669490000|2025-10-28 16:38:10|22592.2|22580.2|22592.7|22580.7|22594|22582|22592.2|22580.2|3
1761669510000|2025-10-28 16:38:30|22591.6|22579.6|22590.4|22578.4|22591.6|22579.6|22589.7|22577.7|1
1761669520000|2025-10-28 16:38:40|22591.6|22579.6|22609.1|22597.1|22609.1|22597.1|22591.6|22579.6|13
1761669530000|2025-10-28 16:38:50|22608|22596|22602.9|22590.9|22608|22596|22602.9|22590.9|5
1761669540000|2025-10-28 16:39:00|22603.5|22591.5|22606.6|22594.6|22606.6|22594.6|22602.9|22590.9|2
1761669550000|2025-10-28 16:39:10|22606|22594|22610.5|22598.5|22610.5|22598.5|22605.4|22593.4|8
1761669560000|2025-10-28 16:39:20|22611.6|22599.6|22615.4|22603.4|22617.3|22605.3|22607.9|22595.9|6
1761669570000|2025-10-28 16:39:30|22615.9|22603.9|22616.7|22604.7|22617.3|22605.3|22615.5|22603.5|5
1761669580000|2025-10-28 16:39:40|22616|22604|22614.9|22602.9|22616.7|22604.7|22610.5|22598.5|7
1761669590000|2025-10-28 16:39:50|22615.6|22603.6|22609.2|22597.2|22616.2|22604.2|22609.2|22597.2|2
1761669600000|2025-10-28 16:40:00|22608|22596|22598.1|22586.1|22608.7|22596.7|22594.3|22582.3|21
1761669610000|2025-10-28 16:40:10|22599.3|22587.3|22604.2|22592.2|22606.8|22594.8|22598.1|22586.1|14
1761669620000|2025-10-28 16:40:20|22605.6|22593.6|22613.8|22601.8|22613.8|22601.8|22604.3|22592.3|6
1761669630000|2025-10-28 16:40:30|22619.3|22607.3|22618.1|22606.1|22619.3|22607.3|22618.1|22606.1|1
1761669640000|2025-10-28 16:40:40|22616.7|22604.7|22608.1|22596.1|22616.7|22604.7|22604.2|22592.2|16
1761669650000|2025-10-28 16:40:50|22606.9|22594.9|22603.7|22591.7|22610.6|22598.6|22603.7|22591.7|8
1761669660000|2025-10-28 16:41:00|22603.1|22591.1|22589.4|22577.4|22604.3|22592.3|22589.4|22577.4|13
1761669670000|2025-10-28 16:41:10|22588.2|22576.2|22584.4|22572.4|22591.4|22579.4|22584.4|22572.4|6
1761669680000|2025-10-28 16:41:20|22585.6|22573.6|22582.5|22570.5|22586.9|22574.9|22581.3|22569.3|12
1761669690000|2025-10-28 16:41:30|22581.3|22569.3|22583.2|22571.2|22583.2|22571.2|22580.6|22568.6|18
1761669700000|2025-10-28 16:41:40|22581.9|22569.9|22583.9|22571.9|22584.4|22572.4|22581.9|22569.9|3
1761669710000|2025-10-28 16:41:50|22584.4|22572.4|22584.3|22572.3|22584.4|22572.4|22584.3|22572.3|4
1761669720000|2025-10-28 16:42:00|22585|22573|22583.6|22571.6|22585|22573|22583.6|22571.6|1
1761669730000|2025-10-28 16:42:10|22583.1|22571.1|22584.9|22572.9|22584.9|22572.9|22581.8|22569.8|10
1761669740000|2025-10-28 16:42:20|22586.1|22574.1|22573.1|22561.1|22589.2|22577.2|22572.5|22560.5|22
1761669750000|2025-10-28 16:42:30|22572.5|22560.5|22573.1|22561.1|22576.1|22564.1|22572.5|22560.5|4
1761669760000|2025-10-28 16:42:40|22572.4|22560.4|22563.1|22551.1|22573.1|22561.1|22560.7|22548.7|18
1761669770000|2025-10-28 16:42:50|22562.5|22550.5|22566|22554|22566.7|22554.7|22560.6|22548.6|6
1761669780000|2025-10-28 16:43:00|22565.5|22553.5|22576.7|22564.7|22576.7|22564.7|22564.2|22552.2|7
1761669790000|2025-10-28 16:43:10|22577.3|22565.3|22583.1|22571.1|22583.5|22571.5|22577.3|22565.3|1
1761669800000|2025-10-28 16:43:20|22582.4|22570.4|22590.6|22578.6|22590.6|22578.6|22580.6|22568.6|2
1761669810000|2025-10-28 16:43:30|22588.8|22576.8|22551|22539|22588.8|22576.8|22549.8|22537.8|64
1761669820000|2025-10-28 16:43:40|22552.8|22540.8|22549.1|22537.1|22552.8|22540.8|22547.3|22535.3|9
1761669830000|2025-10-28 16:43:50|22548.5|22536.5|22557.5|22545.5|22560.5|22548.5|22548.5|22536.5|9
1761669840000|2025-10-28 16:44:00|22556.3|22544.3|22556.8|22544.8|22556.8|22544.8|22551.9|22539.9|43
1761669850000|2025-10-28 16:44:10|22548.9|22536.9|22533.2|22521.2|22548.9|22536.9|22523.1|22511.1|13
1761669860000|2025-10-28 16:44:20|22533.8|22521.8|22533.8|22521.8|22536.4|22524.4|22531.9|22519.9|20
1761669870000|2025-10-28 16:44:30|22533.2|22521.2|22534.4|22522.4|22536.9|22524.9|22527.1|22515.1|8
1761669880000|2025-10-28 16:44:40|22533.9|22521.9|22535.8|22523.8|22535.8|22523.8|22528.8|22516.8|14
1761669890000|2025-10-28 16:44:50|22536.4|22524.4|22537.6|22525.6|22537.6|22525.6|22535.1|22523.1|1
1761669900000|2025-10-28 16:45:00|22539|22527|22534.7|22522.7|22541.6|22529.6|22534.7|22522.7|12
1761669910000|2025-10-28 16:45:10|22535.2|22523.2|22552.5|22540.5|22553.2|22541.2|22535.2|22523.2|34
1761669920000|2025-10-28 16:45:20|22553.1|22541.1|22545.8|22533.8|22559|22544.1|22545.7|22533.7|12
1761669930000|2025-10-28 16:45:30|22542.7|22530.7|22536.9|22524.9|22543.3|22531.3|22534.5|22522.5|3
1761669940000|2025-10-28 16:45:40|22536.4|22524.4|22530.7|22518.7|22536.4|22524.4|22530.7|22518.7|2
1761669950000|2025-10-28 16:45:50|22530|22518|22548.1|22536.1|22548.1|22536.1|22525|22513|20
1761669960000|2025-10-28 16:46:00|22550|22538|22553.1|22541.1|22556.8|22544.8|22546.2|22534.2|12
1761669970000|2025-10-28 16:46:10|22552.5|22540.5|22566.7|22554.7|22568.1|22556.1|22552.5|22540.5|10
1761669980000|2025-10-28 16:46:20|22567.3|22555.3|22567.3|22555.3|22571.7|22559.7|22566.6|22554.6|5
1761669990000|2025-10-28 16:46:30|22565.5|22553.5|22565.3|22553.3|22567.8|22555.8|22559.7|22547.7|15
1761670000000|2025-10-28 16:46:40|22569.1|22557.1|22570.3|22558.3|22571|22559|22569.1|22557.1|5
1761670010000|2025-10-28 16:46:50|22569.7|22557.7|22562.8|22550.8|22570.3|22558.3|22562.8|22550.8|1
1761670020000|2025-10-28 16:47:00|22563.4|22551.4|22534.2|22522.2|22563.4|22551.4|22534.2|22522.2|14
1761670030000|2025-10-28 16:47:10|22534.9|22522.9|22518.1|22506.1|22534.9|22522.9|22514.3|22502.3|13
1761670040000|2025-10-28 16:47:20|22518.6|22506.6|22527.3|22515.3|22527.3|22515.3|22514.8|22502.8|11
1761670050000|2025-10-28 16:47:30|22527.8|22515.8|22534.8|22522.8|22534.8|22522.8|22527.8|22515.8|5
1761670060000|2025-10-28 16:47:40|22532.8|22520.8|22532.8|22520.8|22534.2|22522.2|22532.3|22520.3|2
1761670070000|2025-10-28 16:47:50|22533.5|22521.5|22548.4|22536.4|22549.8|22537.8|22533.5|22521.5|3
1761670080000|2025-10-28 16:48:00|22546|22534|22546|22534|22547.8|22535.8|22545.3|22533.3|1
1761670090000|2025-10-28 16:48:10|22547.1|22535.1|22545.4|22533.4|22554.8|22542.8|22545.4|22533.4|12
1761670100000|2025-10-28 16:48:20|22546.7|22534.7|22556.1|22544.1|22556.7|22544.7|22546.7|22534.7|3
1761670110000|2025-10-28 16:48:30|22554.9|22542.9|22556.7|22544.7|22557.9|22545.9|22551.7|22539.7|2
1761670120000|2025-10-28 16:48:40|22555.6|22543.6|22558.6|22546.6|22559.2|22547.2|22554.2|22542.2|3
1761670130000|2025-10-28 16:48:50|22557.3|22545.3|22549.9|22537.9|22557.3|22545.3|22549.2|22537.2|3
1761670140000|2025-10-28 16:49:00|22544.2|22532.2|22534.2|22522.2|22544.2|22532.2|22532.4|22520.4|5
1761670150000|2025-10-28 16:49:10|22534.9|22522.9|22536.7|22524.7|22561.3|22549.3|22534.9|22522.9|16
1761670160000|2025-10-28 16:49:20|22536|22524|22549.2|22537.2|22549.3|22537.2|22532.3|22520.3|19
1761670170000|2025-10-28 16:49:30|22551.1|22539.1|22545.3|22533.3|22552.3|22540.3|22539.6|22527.6|2
1761670180000|2025-10-28 16:49:40|22544.1|22532.1|22547.8|22535.8|22550.3|22538.3|22542.8|22530.8|9
1761670190000|2025-10-28 16:49:50|22546.7|22534.7|22552.3|22540.3|22552.3|22540.3|22539.8|22527.8|11
1761670200000|2025-10-28 16:50:00|22551.6|22539.6|22547.1|22535.1|22551.6|22539.6|22547.1|22535.1|1
1761670210000|2025-10-28 16:50:10|22545.3|22533.3|22550.3|22538.3|22550.3|22538.3|22544.8|22532.8|3
1761670220000|2025-10-28 16:50:20|22551.6|22539.6|22562.3|22550.3|22562.3|22550.3|22550.9|22538.9|12
1761670230000|2025-10-28 16:50:30|22561|22549|22562.8|22550.8|22565.9|22553.9|22556.5|22544.5|4
1761670240000|2025-10-28 16:50:40|22562.3|22550.3|22559|22547|22565.3|22553.3|22559|22547|3
1761670250000|2025-10-28 16:50:50|22560.9|22548.9|22555.2|22543.2|22562.7|22550.7|22554|22542|10
1761670260000|2025-10-28 16:51:00|22555.9|22543.9|22556.5|22544.5|22565.2|22553.2|22555.2|22543.2|6
1761670270000|2025-10-28 16:51:10|22554|22542|22550.9|22538.9|22557.8|22545.8|22550.9|22538.9|2
1761670280000|2025-10-28 16:51:20|22551.6|22539.6|22551.6|22539.6|22555.3|22543.3|22546.7|22534.7|20
1761670290000|2025-10-28 16:51:30|22550.4|22538.4|22552.8|22540.8|22555.3|22543.3|22550.3|22538.3|22
1761670300000|2025-10-28 16:51:40|22551.6|22539.6|22532.7|22520.7|22553.4|22541.4|22532.7|22520.7|10
1761670310000|2025-10-28 16:51:50|22533.8|22521.8|22536.5|22524.5|22537|22525|22533.8|22521.8|14
1761670320000|2025-10-28 16:52:00|22523.4|22511.4|22524|22512|22524|22512|22519|22507|11
1761670330000|2025-10-28 16:52:10|22525.2|22513.2|22527|22515|22527.6|22515.6|22522.7|22510.7|1
1761670340000|2025-10-28 16:52:20|22514.9|22502.9|22512.6|22500.6|22514.9|22502.9|22505|22493|124
1761670350000|2025-10-28 16:52:30|22513.3|22501.3|22496.5|22484.5|22513.8|22501.8|22496.5|22484.5|22
1761670360000|2025-10-28 16:52:40|22497.7|22485.7|22494|22482|22497.7|22485.7|22491.5|22479.5|3
1761670370000|2025-10-28 16:52:50|22494.6|22482.6|22497.7|22485.7|22497.7|22485.7|22494|22482|0
1761670380000|2025-10-28 16:53:00|22502.2|22490.2|22505.9|22493.9|22505.9|22493.9|22500.9|22488.9|14
1761670390000|2025-10-28 16:53:10|22500.3|22488.3|22502.1|22490.1|22504.7|22492.7|22500.3|22488.3|3
1761670400000|2025-10-28 16:53:20|22501.6|22489.6|22521.4|22509.4|22521.4|22509.4|22501.6|22489.6|6
1761670410000|2025-10-28 16:53:30|22520.9|22508.9|22512.8|22500.8|22520.9|22508.9|22508.9|22496.9|5
1761670420000|2025-10-28 16:53:40|22513.4|22501.4|22511.6|22499.6|22514.1|22502.1|22510.3|22498.3|2
1761670430000|2025-10-28 16:53:50|22505.9|22493.9|22500.8|22488.8|22505.9|22493.9|22499.5|22487.5|5
1761670440000|2025-10-28 16:54:00|22501.3|22489.3|22509.5|22497.5|22509.5|22497.5|22501.3|22489.3|11
1761670450000|2025-10-28 16:54:10|22510.2|22498.2|22519.5|22507.5|22519.5|22507.5|22510.2|22498.2|1
1761670460000|2025-10-28 16:54:20|22520.1|22508.1|22513.9|22501.9|22523.8|22511.8|22509.5|22497.5|10
1761670470000|2025-10-28 16:54:30|22514.5|22502.5|22514.4|22502.4|22518.1|22506.1|22510.6|22498.6|10
1761670480000|2025-10-28 16:54:40|22515|22503|22510.6|22498.6|22515|22503|22507.6|22495.6|4
1761670490000|2025-10-28 16:54:50|22512.6|22500.6|22513.1|22501.1|22513.8|22501.8|22512.6|22500.6|3
1761670500000|2025-10-28 16:55:00|22513.8|22501.8|22508.1|22496.1|22513.8|22501.8|22508.1|22496.1|10
1761670510000|2025-10-28 16:55:10|22502.6|22490.6|22500.6|22488.6|22502.6|22490.6|22500.6|22488.6|6
1761670520000|2025-10-28 16:55:20|22499.5|22487.5|22492.7|22480.7|22502.6|22490.6|22487.6|22475.6|31
1761670530000|2025-10-28 16:55:30|22493.9|22481.9|22502.7|22490.7|22505.2|22493.2|22493.9|22481.9|6
1761670540000|2025-10-28 16:55:40|22501.4|22489.4|22490.6|22478.6|22501.4|22489.4|22490.6|22478.6|11
1761670550000|2025-10-28 16:55:50|22491.3|22479.3|22502.6|22490.6|22507.6|22495.6|22491.3|22479.3|29
1761670560000|2025-10-28 16:56:00|22501.9|22489.9|22502.6|22490.6|22502.6|22490.6|22500.6|22488.6|3
1761670570000|2025-10-28 16:56:10|22501.3|22489.3|22502.5|22490.5|22502.6|22490.6|22500.1|22488.1|4
1761670580000|2025-10-28 16:56:20|22496.2|22484.2|22493.7|22481.7|22496.2|22484.2|22493.7|22481.7|3
1761670590000|2025-10-28 16:56:30|22496.2|22484.2|22513.9|22501.9|22513.9|22501.9|22487|22475|68
1761670600000|2025-10-28 16:56:40|22513.4|22501.4|22519.5|22507.5|22519.5|22507.5|22508.9|22496.9|9
1761670610000|2025-10-28 16:56:50|22511.4|22499.4|22525.1|22513.1|22525.6|22513.6|22511.4|22499.4|9
1761670620000|2025-10-28 16:57:00|22526.2|22514.2|22527.6|22515.6|22530.1|22518.1|22526.2|22514.2|9
1761670630000|2025-10-28 16:57:10|22525.8|22513.8|22524.5|22512.5|22527|22515|22523.1|22511.1|4
1761670640000|2025-10-28 16:57:20|22525.1|22513.1|22532.3|22520.3|22533.8|22521.8|22525.1|22513.1|5
1761670650000|2025-10-28 16:57:30|22533.7|22521.7|22531.2|22519.2|22533.7|22521.7|22528.8|22516.8|2
1761670660000|2025-10-28 16:57:40|22532.6|22520.6|22542.6|22530.6|22546.3|22534.3|22532.6|22520.6|15
1761670670000|2025-10-28 16:57:50|22540.6|22528.6|22541.9|22529.9|22543.3|22531.3|22537.6|22525.6|6
1761670680000|2025-10-28 16:58:00|22541.3|22529.3|22538.1|22526.1|22543.7|22531.7|22538.1|22526.1|1
1761670690000|2025-10-28 16:58:10|22537.6|22525.6|22541.9|22529.9|22541.9|22529.9|22537.6|22525.6|1
1761670700000|2025-10-28 16:58:20|22545|22533|22551.8|22539.8|22551.8|22539.8|22544.3|22532.3|7
1761670710000|2025-10-28 16:58:30|22550.6|22538.6|22537.5|22525.5|22550.6|22538.6|22536.9|22524.9|7
1761670740000|2025-10-28 16:59:00|22541.3|22529.3|22539.8|22527.8|22543|22531|22537.5|22525.5|10
1761670750000|2025-10-28 16:59:10|22540.5|22528.5|22539.8|22527.8|22546.2|22534.2|22539.8|22527.8|5
1761670760000|2025-10-28 16:59:20|22537.3|22525.3|22532.3|22520.3|22537.3|22525.3|22532.3|22520.3|2
1761670770000|2025-10-28 16:59:30|22534.3|22522.3|22539.3|22527.3|22539.8|22527.8|22534.3|22522.3|2
1761670780000|2025-10-28 16:59:40|22540.5|22528.5|22534.8|22522.8|22540.5|22528.5|22534.8|22522.8|1
1761670790000|2025-10-28 16:59:50|22534.3|22522.3|22534.8|22522.8|22537.3|22525.3|22532.9|22520.9|3
1761670800000|2025-10-28 17:00:00|22533.5|22521.5|22530.4|22518.4|22534.2|22522.2|22529.7|22517.7|7
1761670810000|2025-10-28 17:00:10|22531.7|22519.7|22523.5|22511.5|22533|22521|22523.5|22511.5|3
1761670820000|2025-10-28 17:00:20|22522.9|22510.9|22510.6|22498.6|22524.8|22512.8|22509.3|22497.3|9
1761670830000|2025-10-28 17:00:30|22511.2|22499.2|22506.2|22494.2|22511.2|22499.2|22506.2|22494.2|7
1761670840000|2025-10-28 17:00:40|22507.4|22495.4|22503.6|22491.6|22508.1|22496.1|22502.9|22490.9|3
1761670850000|2025-10-28 17:00:50|22497.3|22485.3|22496.1|22484.1|22497.3|22485.3|22494.8|22482.8|1
1761670860000|2025-10-28 17:01:00|22495.4|22483.4|22512.3|22500.3|22512.9|22500.9|22494.8|22482.8|10
1761670870000|2025-10-28 17:01:10|22512.9|22500.9|22509.8|22497.8|22513.6|22501.6|22509.3|22497.3|4
1761670880000|2025-10-28 17:01:20|22509.1|22497.1|22504.8|22492.8|22509.8|22497.8|22504.8|22492.8|0
1761670890000|2025-10-28 17:01:30|22504.3|22492.3|22501.2|22489.2|22504.3|22492.3|22501.2|22489.2|5
1761670900000|2025-10-28 17:01:40|22500.5|22488.5|22498.7|22486.7|22500.5|22488.5|22496.2|22484.2|2
1761670910000|2025-10-28 17:01:50|||||||||1
1761670920000|2025-10-28 17:02:00|22498.1|22486.1|22496.2|22484.2|22498.7|22486.7|22494.9|22482.9|3
1761670930000|2025-10-28 17:02:10|22498.2|22486.2|22498.7|22486.7|22498.7|22486.7|22498.2|22486.2|10
1761670940000|2025-10-28 17:02:20|22498|22486|22499.4|22487.4|22499.4|22487.4|22491.8|22479.8|6
1761670950000|2025-10-28 17:02:30|22499.9|22487.9|22520.1|22508.1|22533.7|22521.7|22499.9|22487.9|22
1761670960000|2025-10-28 17:02:40|22525.1|22513.1|22532.6|22520.6|22532.6|22520.6|22525.1|22513.1|8
1761670970000|2025-10-28 17:02:50|22535.1|22523.1|22522.6|22510.6|22535.1|22523.1|22522.6|22510.6|4
1761670980000|2025-10-28 17:03:00|22523.2|22511.2|22535.1|22523.1|22535.1|22523.1|22522.6|22510.6|1
1761670990000|2025-10-28 17:03:10|22532.6|22520.6|22532.6|22520.6|22532.6|22520.6|22532.6|22520.6|0
1761671010000|2025-10-28 17:03:30|22533.2|22521.2|22527.6|22515.6|22533.2|22521.2|22527.6|22515.6|4
1761671020000|2025-10-28 17:03:40|22526.4|22514.4|22531.4|22519.4|22531.4|22519.4|22526.4|22514.4|8
1761671030000|2025-10-28 17:03:50|22530.8|22518.8|22533.3|22521.3|22540.8|22528.8|22530.8|22518.8|10
1761671040000|2025-10-28 17:04:00|22533.9|22521.9|22528.9|22516.9|22535.8|22523.8|22528.9|22516.9|2
1761671050000|2025-10-28 17:04:10|22529.5|22517.5|22528.3|22516.3|22529.5|22517.5|22527|22515|2
1761671060000|2025-10-28 17:04:20|22530.2|22518.2|22528.9|22516.9|22530.8|22518.8|22526.4|22514.4|8
1761671070000|2025-10-28 17:04:30|22529.5|22517.5|22530.8|22518.8|22530.8|22518.8|22529.5|22517.5|1
1761671080000|2025-10-28 17:04:40|22525.2|22513.2|22523.9|22511.9|22525.2|22513.2|22523.9|22511.9|4
1761671090000|2025-10-28 17:04:50|22522.7|22510.7|22517|22505|22522.7|22510.7|22513.9|22501.9|3
1761671100000|2025-10-28 17:05:00|22518.3|22506.3|22518.9|22506.9|22518.9|22506.9|22518.3|22506.3|0
1761671110000|2025-10-28 17:05:10|22517.7|22505.7|22516.4|22504.4|22517.7|22505.7|22516.4|22504.4|0
1761671120000|2025-10-28 17:05:20|22517.7|22505.7|22515.2|22503.2|22517.7|22505.7|22513.9|22501.9|2
1761671130000|2025-10-28 17:05:30|22520.7|22508.7|22520.7|22508.7|22520.7|22508.7|22520.7|22508.7|4
1761671140000|2025-10-28 17:05:40|22520.2|22508.2|22524.1|22512.1|22524.7|22512.7|22520.2|22508.2|7
1761671150000|2025-10-28 17:05:50|22523.5|22511.5|22516.5|22504.5|22523.5|22511.5|22516.5|22504.5|4
1761671160000|2025-10-28 17:06:00|22512.8|22500.8|22520.8|22508.8|22522.7|22510.7|22510.8|22498.8|18
1761671170000|2025-10-28 17:06:10|22518.9|22506.9|22525.8|22513.8|22525.8|22513.8|22518.9|22506.9|3
1761671180000|2025-10-28 17:06:20|22527|22515|22522|22510|22527.7|22515.7|22522|22510|13
1761671190000|2025-10-28 17:06:30|22521.4|22509.4|22523.9|22511.9|22523.9|22511.9|22519.5|22507.5|1
1761671200000|2025-10-28 17:06:40|22521.4|22509.4|22520|22508|22523.9|22511.9|22517.5|22505.5|2
1761671210000|2025-10-28 17:06:50|22518.8|22506.8|22523.8|22511.8|22523.8|22511.8|22518.8|22506.8|3
1761671220000|2025-10-28 17:07:00|22525|22513|22517|22505|22528.8|22516.8|22517|22505|6
1761671230000|2025-10-28 17:07:10|22517.5|22505.5|22520.3|22508.3|22520.3|22508.3|22514.1|22502.1|9
1761671240000|2025-10-28 17:07:20|22520.8|22508.8|22522.2|22510.2|22523.5|22511.5|22520.8|22508.8|5
1761671260000|2025-10-28 17:07:40|22522.8|22510.8|22530.8|22518.8|22530.8|22518.8|22522.8|22510.8|6
1761671270000|2025-10-28 17:07:50|22536.4|22524.4|22537.8|22525.8|22537.8|22525.8|22536.4|22524.4|4
1761671280000|2025-10-28 17:08:00|22538.3|22526.3|22538.9|22526.9|22543.9|22531.9|22535.8|22523.8|8
1761671290000|2025-10-28 17:08:10|22537.7|22525.7|22541.5|22529.5|22541.5|22529.5|22537.7|22525.7|5
1761671300000|2025-10-28 17:08:20|22543.3|22531.3|22537.8|22525.8|22546.5|22534.5|22537.8|22525.8|7
1761671310000|2025-10-28 17:08:30|22538.9|22526.9|22536.5|22524.5|22540.3|22528.3|22536.5|22524.5|2
1761671320000|2025-10-28 17:08:40|22537.2|22525.2|22542.8|22530.8|22542.8|22530.8|22536.5|22524.5|4
1761671330000|2025-10-28 17:08:50|22542.1|22530.1|22537.8|22525.8|22542.1|22530.1|22537.8|22525.8|2
1761671340000|2025-10-28 17:09:00|22537.2|22525.2|22522.8|22510.8|22537.8|22525.8|22522.8|22510.8|7
1761671350000|2025-10-28 17:09:10|22524|22512|22520.3|22508.3|22524|22512|22520.3|22508.3|1
1761671360000|2025-10-28 17:09:20|22518.9|22506.9|22503.9|22491.9|22518.9|22506.9|22503.9|22491.9|13
1761671370000|2025-10-28 17:09:30|22504.5|22492.5|22504.6|22492.6|22505.1|22493.1|22504.5|22492.5|3
1761671380000|2025-10-28 17:09:40|22505.1|22493.1|22506.4|22494.4|22508.9|22496.9|22505.1|22493.1|14
1761671400000|2025-10-28 17:10:00|22505.7|22493.7|22505.1|22493.1|22505.7|22493.7|22505.1|22493.1|0
1761671410000|2025-10-28 17:10:10|22505.8|22493.8|22507|22495|22511.4|22499.4|22505.1|22493.1|6
1761671420000|2025-10-28 17:10:20|22508.3|22496.3|22511.3|22499.3|22512|22500|22508.3|22496.3|5
1761671430000|2025-10-28 17:10:30|22512|22500|22510.7|22498.7|22512|22500|22510|22498|3
1761671440000|2025-10-28 17:10:40|22511.3|22499.3|22509.5|22497.5|22512|22500|22509.5|22497.5|5
1761671450000|2025-10-28 17:10:50|22508.8|22496.8|22508.8|22496.8|22508.8|22496.8|22507.6|22495.6|5
1761671460000|2025-10-28 17:11:00|22508.2|22496.2|22505|22493|22508.8|22496.8|22501.4|22489.4|7
1761671470000|2025-10-28 17:11:10|22505.6|22493.6|22507.5|22495.5|22508.8|22496.8|22505.6|22493.6|3
1761671480000|2025-10-28 17:11:20|22513.2|22501.2|22510|22498|22513.2|22501.2|22510|22498|7
1761671490000|2025-10-28 17:11:30|22507.5|22495.5|22512.5|22500.5|22512.5|22500.5|22507.5|22495.5|4
1761671500000|2025-10-28 17:11:40|22511.4|22499.4|22508.8|22496.8|22511.4|22499.4|22505.6|22493.6|3
1761671510000|2025-10-28 17:11:50|22508.1|22496.1|22507|22495|22510|22498|22505.7|22493.7|5
1761671520000|2025-10-28 17:12:00|22508.3|22496.3|22509.5|22497.5|22510|22498|22508.1|22496.1|5
1761671530000|2025-10-28 17:12:10|22510|22498|22515|22503|22515|22503|22508.8|22496.8|5
1761671540000|2025-10-28 17:12:20|22515.6|22503.6|22522.5|22510.5|22527.5|22515.5|22515.6|22503.6|5
1761671550000|2025-10-28 17:12:30|22523.8|22511.8|22524.9|22512.9|22525.6|22513.6|22522.4|22510.4|4
1761671560000|2025-10-28 17:12:40|22519.9|22507.9|22517.5|22505.5|22519.9|22507.9|22517.5|22505.5|1
1761671570000|2025-10-28 17:12:50|22518.1|22506.1|22526.3|22514.3|22530|22518|22518.1|22506.1|13
1761671580000|2025-10-28 17:13:00|22527.5|22515.5|22530|22518|22530.6|22518.6|22526.3|22514.3|3
1761671590000|2025-10-28 17:13:10|22527.5|22515.5|22533.1|22521.1|22533.8|22521.8|22527.5|22515.5|4
1761671600000|2025-10-28 17:13:20|22533.7|22521.7|22535.6|22523.6|22539.9|22527.9|22533.7|22521.7|6
1761671610000|2025-10-28 17:13:30|22537.5|22525.5|22538.8|22526.8|22538.8|22526.8|22537.5|22525.5|1
1761671620000|2025-10-28 17:13:40|22541.4|22529.4|22540|22528|22543.8|22531.8|22540|22528|6
1761671630000|2025-10-28 17:13:50|22538.1|22526.1|22537.5|22525.5|22543.2|22531.2|22537.5|22525.5|3
1761671650000|2025-10-28 17:14:10|22538.2|22526.2|22535|22523|22538.2|22526.2|22535|22523|2
1761671660000|2025-10-28 17:14:20|22535.6|22523.6|22516.4|22504.4|22535.6|22523.6|22516.4|22504.4|8
1761671670000|2025-10-28 17:14:30|22517.5|22505.5|22506.2|22494.2|22517.5|22505.5|22506.2|22494.2|23
1761671680000|2025-10-28 17:14:40|22504.1|22492.1|22488.8|22476.8|22504.1|22492.1|22488.8|22476.8|9
1761671690000|2025-10-28 17:14:50|22487.4|22475.4|22486.7|22474.7|22487.4|22475.4|22481.7|22469.7|24
1761671700000|2025-10-28 17:15:00|22485.4|22473.4|22481.7|22469.7|22485.5|22473.5|22481.7|22469.7|2
1761671710000|2025-10-28 17:15:10|22481|22469|22480.4|22468.4|22481|22469|22480.4|22468.4|3
1761671720000|2025-10-28 17:15:20|22481|22469|22489.2|22477.2|22489.2|22477.2|22481|22469|21
1761671730000|2025-10-28 17:15:30|22492.4|22480.4|22493.1|22481.1|22493.1|22481.1|22492.4|22480.4|7
1761671740000|2025-10-28 17:15:40|22491.4|22479.4|22492.5|22480.5|22492.5|22480.5|22486.8|22474.8|9
1761671750000|2025-10-28 17:15:50|22493.1|22481.1|22485.6|22473.6|22493.8|22481.8|22485.6|22473.6|4
1761671760000|2025-10-28 17:16:00|22486.3|22474.3|22485|22473|22490|22478|22485|22473|3
1761671770000|2025-10-28 17:16:10|22485.6|22473.6|22473.9|22461.9|22485.6|22473.6|22471.4|22459.4|24
1761671780000|2025-10-28 17:16:20|22474.6|22462.6|22476.5|22464.5|22477.1|22465.1|22474.6|22462.6|13
1761671790000|2025-10-28 17:16:30|22482.7|22470.7|22481.5|22469.5|22482.7|22470.7|22477.7|22465.7|6
1761671800000|2025-10-28 17:16:40|22479.7|22467.7|22477.2|22465.2|22479.7|22467.7|22476.5|22464.5|2
1761671810000|2025-10-28 17:16:50|22476.5|22464.5|22477.2|22465.2|22477.2|22465.2|22476.5|22464.5|1
1761671820000|2025-10-28 17:17:00|22476.5|22464.5|22477.2|22465.2|22477.2|22465.2|22476.5|22464.5|1
1761671830000|2025-10-28 17:17:10|22472.2|22460.2|22468.9|22456.9|22475.2|22463.2|22467.6|22455.6|8
1761671840000|2025-10-28 17:17:20|22469.6|22457.6|22471.9|22459.9|22472.6|22460.6|22469.6|22457.6|7
1761671850000|2025-10-28 17:17:30|22472.6|22460.6|22476.4|22464.4|22476.4|22464.4|22472.6|22460.6|6
1761671860000|2025-10-28 17:17:40|22475.2|22463.2|22471.4|22459.4|22476.9|22464.9|22471.4|22459.4|1
1761671870000|2025-10-28 17:17:50|22471.9|22459.9|22471.9|22459.9|22472.6|22460.6|22471.9|22459.9|0
1761671880000|2025-10-28 17:18:00|22472.5|22460.5|22477.5|22465.5|22478.8|22466.8|22471.3|22459.3|6
1761671890000|2025-10-28 17:18:10|22478.1|22466.1|22483.2|22471.2|22483.2|22471.2|22472.5|22460.5|15
1761671900000|2025-10-28 17:18:20|22483.1|22471.1|22483.8|22471.8|22483.8|22471.8|22481.9|22469.9|0
1761671910000|2025-10-28 17:18:30|22482.6|22470.6|22479.4|22467.4|22482.6|22470.6|22475|22463|4
1761671920000|2025-10-28 17:18:40|22478.8|22466.8|22494.2|22482.2|22494.2|22482.2|22478.8|22466.8|8
1761671930000|2025-10-28 17:18:50|22492.8|22480.8|22486.1|22474.1|22492.8|22480.8|22484.9|22472.9|8
1761671940000|2025-10-28 17:19:00|22485.6|22473.6|22488.6|22476.6|22488.6|22476.6|22483.6|22471.6|4
1761671950000|2025-10-28 17:19:10|22489.2|22477.2|22486.7|22474.7|22489.2|22477.2|22486.7|22474.7|0
1761671960000|2025-10-28 17:19:20|22481.7|22469.7|22481.7|22469.7|22482.4|22470.4|22481.1|22469.1|0
1761671970000|2025-10-28 17:19:30|22480.6|22468.6|22473.1|22461.1|22480.6|22468.6|22473.1|22461.1|4
1761671980000|2025-10-28 17:19:40|22472.5|22460.5|22480.6|22468.6|22482.5|22470.5|22472.4|22460.4|17
1761671990000|2025-10-28 17:19:50|22478.8|22466.8|22476.1|22464.1|22480|22468|22476.1|22464.1|5
1761672000000|2025-10-28 17:20:00|22478.8|22466.8|22478.6|22466.6|22481.9|22469.9|22476.8|22464.8|22
1761672010000|2025-10-28 17:20:10|22479.3|22467.3|22478.6|22466.6|22482.4|22470.4|22478.6|22466.6|9
1761672020000|2025-10-28 17:20:20|22481.1|22469.1|22476.1|22464.1|22481.1|22469.1|22476.1|22464.1|15
1761672030000|2025-10-28 17:20:30|22473.6|22461.6|22475.6|22463.6|22475.6|22463.6|22473.6|22461.6|1
1761672040000|2025-10-28 17:20:40|22479.9|22467.9|22486|22474|22486|22474|22479.9|22467.9|18
1761672050000|2025-10-28 17:20:50|22484.2|22472.2|22474.9|22462.9|22484.2|22472.2|22473.6|22461.6|5
1761672060000|2025-10-28 17:21:00|22473.6|22461.6|22467.8|22455.8|22474.9|22462.9|22466.7|22454.7|15
1761672070000|2025-10-28 17:21:10|22469.8|22457.8|22469.8|22457.8|22469.8|22457.8|22469.8|22457.8|1
1761672080000|2025-10-28 17:21:20|22468.1|22456.1|22472.3|22460.3|22472.4|22460.4|22467.3|22455.3|12
1761672090000|2025-10-28 17:21:30|22471.1|22459.1|22467.3|22455.3|22471.7|22459.7|22467.3|22455.3|4
1761672100000|2025-10-28 17:21:40|22464.7|22452.7|22467.3|22455.3|22469.2|22457.2|22463.5|22451.5|9
1761672110000|2025-10-28 17:21:50|22468.1|22456.1|22468.7|22456.7|22469.9|22457.9|22467.4|22455.4|4
1761672120000|2025-10-28 17:22:00|22467.5|22455.5|22461.9|22449.9|22468.7|22456.7|22461.9|22449.9|9
1761672130000|2025-10-28 17:22:10|22464.9|22452.9|22466.8|22454.8|22466.8|22454.8|22463|22451|7
1761672140000|2025-10-28 17:22:20|22467.4|22455.4|22465|22453|22471.1|22459.1|22465|22453|31
1761672150000|2025-10-28 17:22:30|22466.1|22454.1|22473.1|22461.1|22473.2|22461.2|22466.1|22454.1|11
1761672160000|2025-10-28 17:22:40|22471.7|22459.7|22474.9|22462.9|22476.1|22464.1|22471.7|22459.7|9
1761672170000|2025-10-28 17:22:50|22476.1|22464.1|22447.4|22435.4|22476.1|22464.1|22447.4|22435.4|26
1761672180000|2025-10-28 17:23:00|22445.4|22433.4|22433.1|22421.1|22449.9|22437.9|22433.1|22421.1|23
1761672190000|2025-10-28 17:23:10|22438.1|22426.1|22439.3|22427.3|22440.6|22428.6|22438.1|22426.1|7
1761672200000|2025-10-28 17:23:20|22442.5|22430.5|22446.8|22434.8|22447.5|22435.5|22442.5|22430.5|11
1761672210000|2025-10-28 17:23:30|22447.5|22435.5|22450.6|22438.6|22451.2|22439.2|22447.5|22435.5|1
1761672230000|2025-10-28 17:23:50|22447.5|22435.5|22448.9|22436.9|22450|22438|22446.2|22434.2|70
1761672240000|2025-10-28 17:24:00|22450.1|22438.1|22458.3|22446.3|22458.3|22446.3|22450.1|22438.1|7
1761672250000|2025-10-28 17:24:10|22458.9|22446.9|22468.9|22456.9|22468.9|22456.9|22458.9|22446.9|4
1761672260000|2025-10-28 17:24:20|22468.2|22456.2|22461.2|22449.2|22470.1|22458.1|22460.7|22448.7|14
1761672270000|2025-10-28 17:24:30|22453.9|22441.9|22451.9|22439.9|22456.4|22444.4|22451.4|22439.4|7
1761672280000|2025-10-28 17:24:40|22452.6|22440.6|22451.4|22439.4|22456.4|22444.4|22451.4|22439.4|4
1761672290000|2025-10-28 17:24:50|22445.1|22433.1|22443.9|22431.9|22445.1|22433.1|22443.9|22431.9|1
1761672300000|2025-10-28 17:25:00|22442.6|22430.6|22441.4|22429.4|22443.9|22431.9|22441.4|22429.4|4
1761672310000|2025-10-28 17:25:10|22440.2|22428.2|22448.2|22436.2|22448.9|22436.9|22438.9|22426.9|27
1761672320000|2025-10-28 17:25:20|22450.1|22438.1|22440.8|22428.8|22450.1|22438.1|22440.1|22428.1|15
1761672330000|2025-10-28 17:25:30|22438.9|22426.9|22432.5|22420.5|22440.2|22428.2|22431.1|22419.1|27
1761672340000|2025-10-28 17:25:40|22431.2|22419.2|22427.5|22415.5|22432.5|22420.5|22427.5|22415.5|6
1761672350000|2025-10-28 17:25:50|22430.4|22418.4|22431.8|22419.8|22431.8|22419.8|22428.1|22416.1|6
1761672360000|2025-10-28 17:26:00|22431.1|22419.1|22427.4|22415.4|22432.4|22420.4|22424.9|22412.9|15
1761672370000|2025-10-28 17:26:10|22429.1|22417.1|22434.9|22422.9|22436.8|22424.8|22428.6|22416.6|19
1761672380000|2025-10-28 17:26:20|22436.1|22424.1|22445|22433|22447.5|22435.5|22436.1|22424.1|12
1761672390000|2025-10-28 17:26:30|22446.1|22434.1|22453.3|22441.3|22454|22442|22443.8|22431.8|102
1761672400000|2025-10-28 17:26:40|22451.9|22439.9|22442.6|22430.6|22451.9|22439.9|22442.6|22430.6|8
1761672410000|2025-10-28 17:26:50|22444|22432|22453.3|22441.3|22453.3|22441.3|22443.8|22431.8|16
1761672420000|2025-10-28 17:27:00|22452.7|22440.7|22454.5|22442.5|22455.8|22443.8|22452.7|22440.7|17
1761672430000|2025-10-28 17:27:10|22455.8|22443.8|22437.7|22425.7|22455.8|22443.8|22437.7|22425.7|14
1761672440000|2025-10-28 17:27:20|22436.3|22424.3|22437.1|22425.1|22437.8|22425.8|22434|22422|7
1761672450000|2025-10-28 17:27:30|22437.8|22425.8|22437.1|22425.1|22439|22427|22436.5|22424.5|8
1761672460000|2025-10-28 17:27:40|22437.8|22425.8|22444.6|22432.6|22445.2|22433.2|22436.6|22424.6|2
1761672470000|2025-10-28 17:27:50|22445.9|22433.9|22436.6|22424.6|22445.9|22433.9|22436.6|22424.6|1
1761672480000|2025-10-28 17:28:00|22435.4|22423.4|22434.1|22422.1|22436.6|22424.6|22431.6|22419.6|11
1761672490000|2025-10-28 17:28:10|22434.6|22422.6|22423.5|22411.5|22435.3|22423.3|22421.6|22409.6|27
1761672500000|2025-10-28 17:28:20|22424.1|22412.1|22418.5|22406.5|22426|22414|22416.6|22404.6|17
1761672510000|2025-10-28 17:28:30|22417.8|22405.8|22417.3|22405.3|22418.5|22406.5|22414.1|22402.1|60
1761672520000|2025-10-28 17:28:40|22416.7|22404.7|22414.1|22402.1|22416.7|22404.7|22414.1|22402.1|16
1761672530000|2025-10-28 17:28:50|22413.5|22401.5|22411|22399|22415.3|22403.3|22408.5|22396.5|18
1761672540000|2025-10-28 17:29:00|22411.7|22399.7|22414.7|22402.7|22414.7|22402.7|22411.7|22399.7|1
1761672550000|2025-10-28 17:29:10|22414.2|22402.2|22416.6|22404.6|22417.8|22405.8|22413.5|22401.5|8
1761672560000|2025-10-28 17:29:20|22417.1|22405.1|22415.3|22403.3|22418.5|22406.5|22415.3|22403.3|6
1761672570000|2025-10-28 17:29:30|22414.7|22402.7|22413.5|22401.5|22414.7|22402.7|22413.5|22401.5|2
1761672580000|2025-10-28 17:29:40|22414.7|22402.7|22426|22414|22426|22414|22413.5|22401.5|15
1761672590000|2025-10-28 17:29:50|22427.2|22415.2|22423.5|22411.5|22427.2|22415.2|22423.5|22411.5|10
1761672600000|2025-10-28 17:30:00|22422.8|22410.8|22421|22409|22422.8|22410.8|22414.1|22402.1|16
1761672610000|2025-10-28 17:30:10|22420.3|22408.3|22427.1|22415.1|22437.1|22425.1|22420.3|22408.3|15
1761672620000|2025-10-28 17:30:20|22428.5|22416.5|22420.3|22408.3|22430.3|22418.3|22420.3|22408.3|10
1761672630000|2025-10-28 17:30:30|22420.9|22408.9|22421.6|22409.6|22424.1|22412.1|22420.9|22408.9|4
1761672640000|2025-10-28 17:30:40|22421|22409|22420.3|22408.3|22421.6|22409.6|22420.3|22408.3|3
1761672650000|2025-10-28 17:30:50|22417.8|22405.8|22425.3|22413.3|22425.3|22413.3|22417.8|22405.8|10
1761672660000|2025-10-28 17:31:00|22425.9|22413.9|22425.3|22413.3|22426.6|22414.6|22425.3|22413.3|3
1761672670000|2025-10-28 17:31:10|22426|22414|22429.1|22417.1|22429.1|22417.1|22426|22414|7
1761672680000|2025-10-28 17:31:20|22429.7|22417.7|22453.5|22441.5|22453.5|22441.5|22429.7|22417.7|198
1761672690000|2025-10-28 17:31:30|22451.6|22439.6|22451.6|22439.6|22454.7|22442.7|22450.3|22438.3|15
1761672700000|2025-10-28 17:31:40|22452.2|22440.2|22445.3|22433.3|22452.8|22440.8|22444.1|22432.1|2
1761672710000|2025-10-28 17:31:50|22442.8|22430.8|22445.3|22433.3|22445.3|22433.3|22442.2|22430.2|47
1761672720000|2025-10-28 17:32:00|22444.1|22432.1|22450.4|22438.4|22450.4|22438.4|22442.8|22430.8|7
1761672730000|2025-10-28 17:32:10|22452.2|22440.2|22454.7|22442.7|22454.7|22442.7|22452.2|22440.2|6
1761672740000|2025-10-28 17:32:20|22454.2|22442.2|22454.7|22442.7|22454.7|22442.7|22450.3|22438.3|9
1761672750000|2025-10-28 17:32:30|22454.2|22442.2|22454.7|22442.7|22454.7|22442.7|22453.5|22441.5|4
1761672760000|2025-10-28 17:32:40|22453.4|22441.4|22453.5|22441.5|22454.7|22442.7|22453.4|22441.4|8
1761672770000|2025-10-28 17:32:50|22454.1|22442.1|22454.7|22442.7|22454.7|22442.7|22452.8|22440.8|2
1761672780000|2025-10-28 17:33:00|22450.2|22438.2|22452.1|22440.1|22452.1|22440.1|22450.2|22438.2|47
1761672790000|2025-10-28 17:33:10|22452.8|22440.8|22454.7|22442.7|22454.7|22442.7|22452.1|22440.1|6
1761672800000|2025-10-28 17:33:20|22465.8|22453.8|22465.8|22453.8|22470.8|22458.8|22465.8|22453.8|18
1761672810000|2025-10-28 17:33:30|22469.6|22457.6|22471.4|22459.4|22471.4|22459.4|22468.3|22456.3|30
1761672820000|2025-10-28 17:33:40|22475.8|22463.8|22476.4|22464.4|22477.1|22465.1|22473.9|22461.9|8
1761672830000|2025-10-28 17:33:50|22475.9|22463.9|22477.7|22465.7|22477.7|22465.7|22475.2|22463.2|6
1761672840000|2025-10-28 17:34:00|22475.2|22463.2|22468.3|22456.3|22477.7|22465.7|22468.3|22456.3|5
1761672850000|2025-10-28 17:34:10|22467.7|22455.7|22469.6|22457.6|22470.9|22458.9|22467.7|22455.7|5
1761672860000|2025-10-28 17:34:20|22468.9|22456.9|22473.9|22461.9|22474.6|22462.6|22468.9|22456.9|7
1761672870000|2025-10-28 17:34:30|22472.1|22460.1|22471.4|22459.4|22472.1|22460.1|22469.6|22457.6|5
1761672880000|2025-10-28 17:34:40|22473.9|22461.9|22470.2|22458.2|22473.9|22461.9|22470.2|22458.2|7
1761672890000|2025-10-28 17:34:50|22469.6|22457.6|22471.4|22459.4|22471.4|22459.4|22468.9|22456.9|5
1761672900000|2025-10-28 17:35:00|22470.8|22458.8|22470.8|22458.8|22471.4|22459.4|22470.8|22458.8|1
1761672910000|2025-10-28 17:35:10|22471.4|22459.4|22470.2|22458.2|22471.4|22459.4|22470.2|22458.2|1
1761672920000|2025-10-28 17:35:20|22472.1|22460.1|22473.9|22461.9|22475.9|22463.9|22471.4|22459.4|14
1761672930000|2025-10-28 17:35:30|22473.3|22461.3|22472.1|22460.1|22473.3|22461.3|22468.4|22456.4|5
1761672940000|2025-10-28 17:35:40|22473.4|22461.4|22471.5|22459.5|22473.4|22461.4|22468.4|22456.4|44
1761672950000|2025-10-28 17:35:50|22472.1|22460.1|22471.5|22459.5|22472.1|22460.1|22470.3|22458.3|2
1761672960000|2025-10-28 17:36:00|22469|22457|22468.9|22456.9|22469|22457|22467.8|22455.8|16
1761672970000|2025-10-28 17:36:10|||||||||1
1761672980000|2025-10-28 17:36:20|22468.4|22456.4|22473.5|22461.5|22473.5|22461.5|22467.8|22455.8|6
1761672990000|2025-10-28 17:36:30|22472.8|22460.8|22473.5|22461.5|22473.5|22461.5|22468.5|22456.5|25
1761673000000|2025-10-28 17:36:40|22472.8|22460.8|22470.3|22458.3|22472.8|22460.8|22470.3|22458.3|6
1761673010000|2025-10-28 17:36:50|22469|22457|22471|22459|22471|22459|22469|22457|13
1761673020000|2025-10-28 17:37:00|22469.8|22457.8|22469.7|22457.7|22470.3|22458.3|22469|22457|7
1761673030000|2025-10-28 17:37:10|22472.2|22460.2|22474.7|22462.7|22474.7|22462.7|22472.2|22460.2|14
1761673040000|2025-10-28 17:37:20|22472.8|22460.8|22474.7|22462.7|22474.7|22462.7|22472.8|22460.8|7
1761673050000|2025-10-28 17:37:30|||||||||35
1761673060000|2025-10-28 17:37:40|22473.5|22461.5|22475.3|22463.3|22480.9|22468.9|22473.5|22461.5|126
1761673070000|2025-10-28 17:37:50|22476|22464|22476|22464|22476|22464|22473.5|22461.5|20
1761673080000|2025-10-28 17:38:00|22475.3|22463.3|22473.5|22461.5|22476|22464|22472.9|22460.9|33
1761673090000|2025-10-28 17:38:10|22472.3|22460.3|22473.5|22461.5|22478.5|22466.5|22471|22459|43
1761673100000|2025-10-28 17:38:20|22476.5|22464.5|22470.2|22458.2|22477.2|22465.2|22470.2|22458.2|9
1761673110000|2025-10-28 17:38:30|22469.5|22457.5|22468.2|22456.2|22469.5|22457.5|22467.7|22455.7|1
1761673120000|2025-10-28 17:38:40|22467.7|22455.7|22462.6|22450.6|22468.9|22456.9|22462.6|22450.6|40
1761673130000|2025-10-28 17:38:50|22460.9|22448.9|22461.3|22449.3|22461.3|22449.3|22460.9|22448.9|5
1761673140000|2025-10-28 17:39:00|22460.6|22448.6|22456.1|22444.1|22460.6|22448.6|22456.1|22444.1|15
1761673150000|2025-10-28 17:39:10|22458|22446|22459.3|22447.3|22459.3|22447.3|22456.1|22444.1|14
1761673160000|2025-10-28 17:39:20|22460.5|22448.5|22459.9|22447.9|22460.5|22448.5|22459.3|22447.3|35
1761673170000|2025-10-28 17:39:30|22460.5|22448.5|22463|22451|22463|22451|22459.9|22447.9|12
1761673180000|2025-10-28 17:39:40|22463.7|22451.7|22464.9|22452.9|22464.9|22452.9|22463.7|22451.7|11
1761673190000|2025-10-28 17:39:50|22464.4|22452.4|22469.4|22457.4|22471.3|22459.3|22464.4|22452.4|3
1761673200000|2025-10-28 17:40:00|22470.1|22458.1|22476.3|22464.3|22476.3|22464.3|22469.4|22457.4|13
1761673210000|2025-10-28 17:40:10|22476.9|22464.9|22476.3|22464.3|22476.9|22464.9|22474.4|22462.4|11
1761673220000|2025-10-28 17:40:20|22476.9|22464.9|22477.6|22465.6|22477.6|22465.6|22475.6|22463.6|15
1761673230000|2025-10-28 17:40:30|22477|22465|22475.7|22463.7|22482|22470|22474.5|22462.5|16
1761673240000|2025-10-28 17:40:40|22476.4|22464.4|22475.7|22463.7|22476.4|22464.4|22475.7|22463.7|9
1761673250000|2025-10-28 17:40:50|22476.4|22464.4|22476.4|22464.4|22476.4|22464.4|22476.4|22464.4|10
1761673260000|2025-10-28 17:41:00|22477|22465|22472.7|22460.7|22477.7|22465.7|22471.4|22459.4|12
1761673270000|2025-10-28 17:41:10|22472|22460|22471.4|22459.4|22472|22460|22471.4|22459.4|1
1761673280000|2025-10-28 17:41:20|22470.3|22458.3|22470.3|22458.3|22470.3|22458.3|22465.3|22453.3|17
1761673290000|2025-10-28 17:41:30|22469.6|22457.6|22469|22457|22475.3|22463.3|22469|22457|12
1761673300000|2025-10-28 17:41:40|22467.8|22455.8|22469|22457|22472.1|22460.1|22467.8|22455.8|24
1761673310000|2025-10-28 17:41:50|22468.5|22456.5|22468.5|22456.5|22468.5|22456.5|22468.5|22456.5|0
1761673320000|2025-10-28 17:42:00|22469|22457|22468.5|22456.5|22469|22457|22468.5|22456.5|24
1761673330000|2025-10-28 17:42:10|22464|22452|22466|22454|22466|22454|22464|22452|14
1761673340000|2025-10-28 17:42:20|22465.3|22453.3|22467.2|22455.2|22467.2|22455.2|22463.3|22451.3|15
1761673350000|2025-10-28 17:42:30|22466|22454|22474|22462|22474.6|22462.6|22466|22454|5
1761673360000|2025-10-28 17:42:40|22474.6|22462.6|22474.6|22462.6|22475.3|22463.3|22473.3|22461.3|12
1761673370000|2025-10-28 17:42:50|22476.4|22464.4|22477.1|22465.1|22478.3|22466.3|22475.8|22463.8|15
1761673380000|2025-10-28 17:43:00|22477.7|22465.7|22476.5|22464.5|22477.7|22465.7|22473.3|22461.3|13
1761673390000|2025-10-28 17:43:10|22477.1|22465.1|22479|22467|22479|22467|22476.5|22464.5|0
1761673400000|2025-10-28 17:43:20|22477.2|22465.2|22481.4|22469.4|22481.4|22469.4|22477.2|22465.2|41
1761673410000|2025-10-28 17:43:30|22488.3|22476.3|22487.7|22475.7|22490.2|22478.2|22485.2|22473.2|18
1761673420000|2025-10-28 17:43:40|22487|22475|22486.4|22474.4|22487.1|22475.1|22482.1|22470.1|19
1761673430000|2025-10-28 17:43:50|22485.8|22473.8|22486.4|22474.4|22486.4|22474.4|22485.3|22473.3|17
1761673440000|2025-10-28 17:44:00|22478.9|22466.9|22482.5|22470.5|22482.5|22470.5|22473.9|22461.9|20
1761673450000|2025-10-28 17:44:10|22480.2|22468.2|22480.2|22468.2|22481.4|22469.4|22475.7|22463.7|2
1761673460000|2025-10-28 17:44:20|22479.5|22467.5|22489.4|22477.4|22489.4|22477.4|22479.5|22467.5|5
1761673470000|2025-10-28 17:44:30|22490.7|22478.7|22487.5|22475.5|22490.7|22478.7|22487.5|22475.5|2
1761673480000|2025-10-28 17:44:40|||||||||2
1761673490000|2025-10-28 17:44:50|22489.5|22477.5|22489.5|22477.5|22489.5|22477.5|22488.2|22476.2|6
1761673500000|2025-10-28 17:45:00|22488.9|22476.9|22491.4|22479.4|22491.4|22479.4|22487.7|22475.7|8
1761673510000|2025-10-28 17:45:10|||||||||1
1761673520000|2025-10-28 17:45:20|22490|22478|22487.5|22475.5|22491.4|22479.4|22487.5|22475.5|12
1761673530000|2025-10-28 17:45:30|||||||||2
1761673540000|2025-10-28 17:45:40|22488.9|22476.9|22492|22480|22492|22480|22488.9|22476.9|13
1761673550000|2025-10-28 17:45:50|22491.3|22479.3|22491.4|22479.4|22492|22480|22490.7|22478.7|5
1761673560000|2025-10-28 17:46:00|22492|22480|22487.5|22475.5|22492|22480|22487.5|22475.5|9
1761673570000|2025-10-28 17:46:10|22488.2|22476.2|22487.5|22475.5|22488.2|22476.2|22487.5|22475.5|5
1761673580000|2025-10-28 17:46:20|22490|22478|22490.6|22478.6|22491.4|22479.4|22490|22478|3
1761673590000|2025-10-28 17:46:30|22501.7|22489.7|22500.6|22488.6|22506.2|22494.2|22500.6|22488.6|9
1761673600000|2025-10-28 17:46:40|22501.2|22489.2|22501.1|22489.1|22503.7|22491.7|22501.1|22489.1|6
1761673610000|2025-10-28 17:46:50|22499.8|22487.8|22496.1|22484.1|22499.8|22487.8|22492.4|22480.4|12
1761673620000|2025-10-28 17:47:00|22496.6|22484.6|22503.6|22491.6|22504.1|22492.1|22496.6|22484.6|5
1761673630000|2025-10-28 17:47:10|22501.6|22489.6|22501.1|22489.1|22502.9|22490.9|22501.1|22489.1|19
1761673640000|2025-10-28 17:47:20|22499.8|22487.8|22494.8|22482.8|22499.8|22487.8|22494.8|22482.8|6
1761673650000|2025-10-28 17:47:30|22495.5|22483.5|22495.3|22483.3|22497.3|22485.3|22494.7|22482.7|1
1761673660000|2025-10-28 17:47:40|22494|22482|22492.2|22480.2|22494.7|22482.7|22492.2|22480.2|3
1761673670000|2025-10-28 17:47:50|22491.5|22479.5|22492.9|22480.9|22494.7|22482.7|22490.9|22478.9|7
1761673680000|2025-10-28 17:48:00|22493.4|22481.4|22492.3|22480.3|22493.4|22481.4|22489.7|22477.7|21
1761673690000|2025-10-28 17:48:10|22493|22481|22491.1|22479.1|22493|22481|22490.5|22478.5|4
1761673700000|2025-10-28 17:48:20|22491.7|22479.7|22501.1|22489.1|22501.1|22489.1|22491.7|22479.7|9
1761673710000|2025-10-28 17:48:30|22502.3|22490.3|22511.1|22499.1|22511.1|22499.1|22501.6|22489.6|21
1761673720000|2025-10-28 17:48:40|22510.4|22498.4|22511.1|22499.1|22513.6|22501.6|22508.6|22496.6|5
1761673730000|2025-10-28 17:48:50|22511.7|22499.7|22514.2|22502.2|22520.5|22508.5|22511.7|22499.7|15
1761673740000|2025-10-28 17:49:00|22513.6|22501.6|22516.1|22504.1|22518.6|22506.6|22511.1|22499.1|8
1761673750000|2025-10-28 17:49:10|22518.6|22506.6|22509.9|22497.9|22518.6|22506.6|22509.9|22497.9|19
1761673760000|2025-10-28 17:49:20|22511.1|22499.1|22511.1|22499.1|22516.1|22504.1|22511.1|22499.1|6
1761673770000|2025-10-28 17:49:30|22510.5|22498.5|22513.6|22501.6|22513.6|22501.6|22506.1|22494.1|10
1761673780000|2025-10-28 17:49:40|22514.8|22502.8|22520.5|22508.5|22520.5|22508.5|22513.6|22501.6|26
1761673790000|2025-10-28 17:49:50|22519.1|22507.1|22527.3|22515.3|22527.3|22515.3|22518.6|22506.6|8
1761673800000|2025-10-28 17:50:00|22527.9|22515.9|22531.6|22519.6|22532.3|22520.3|22527.9|22515.9|9
1761673810000|2025-10-28 17:50:10|22532.3|22520.3|22564.7|22552.7|22567.2|22555.2|22531.6|22519.6|56
1761673820000|2025-10-28 17:50:20|22565.4|22553.4|22560.3|22548.3|22567.8|22555.8|22557.8|22545.8|20
1761673830000|2025-10-28 17:50:30|22559.7|22547.7|22567.2|22555.2|22567.2|22555.2|22559.7|22547.7|27
1761673840000|2025-10-28 17:50:40|22565.8|22553.8|22572.2|22560.2|22574.1|22562.1|22559.7|22547.7|15
1761673850000|2025-10-28 17:50:50|22569.7|22557.7|22565.3|22553.3|22570.4|22558.4|22565.3|22553.3|6
1761673860000|2025-10-28 17:51:00|22564.7|22552.7|22562.2|22550.2|22565.9|22553.9|22559.7|22547.7|14
1761673870000|2025-10-28 17:51:10|22562.9|22550.9|22585.3|22573.3|22585.3|22573.3|22562.9|22550.9|13
1761673880000|2025-10-28 17:51:20|22584.7|22572.7|22598.9|22586.9|22602.2|22590.2|22584.7|22572.7|54
1761673890000|2025-10-28 17:51:30|22597.8|22585.8|22607.8|22595.8|22607.8|22595.8|22595.9|22583.9|14
1761673900000|2025-10-28 17:51:40|22606.6|22594.6|22637.2|22625.2|22637.9|22625.9|22604.7|22592.7|41
1761673910000|2025-10-28 17:51:50|22635.1|22623.1|22632.2|22620.2|22641.5|22629.5|22630.3|22618.3|25
1761673920000|2025-10-28 17:52:00|22627.8|22615.8|22657.2|22645.2|22657.2|22645.2|22620.9|22608.9|31
1761673930000|2025-10-28 17:52:10|22655.8|22643.8|22649|22637|22663.3|22651.3|22646.4|22634.4|33
1761673940000|2025-10-28 17:52:20|22648.3|22636.3|22638|22626|22649.7|22637.7|22634.1|22622.1|26
1761673950000|2025-10-28 17:52:30|22638.5|22626.5|22639.7|22627.7|22649.1|22637.1|22637.2|22625.2|17
1761673960000|2025-10-28 17:52:40|22640.2|22628.2|22639.1|22627.1|22640.2|22628.2|22629.7|22617.7|27
1761673970000|2025-10-28 17:52:50|22638.4|22626.4|22642.2|22630.2|22642.2|22630.2|22634.7|22622.7|7
1761673980000|2025-10-28 17:53:00|22644|22632|22635.2|22623.2|22645.4|22633.4|22635.2|22623.2|19
1761673990000|2025-10-28 17:53:10|22634.7|22622.7|22626.7|22614.7|22634.7|22622.7|22623.2|22611.2|36
1761674000000|2025-10-28 17:53:20|22627.4|22615.4|22631|22619|22631.7|22619.7|22625.5|22613.5|23
1761674010000|2025-10-28 17:53:30|22630.5|22618.5|22639.8|22627.8|22644.2|22632.2|22628.5|22616.5|28
1761674020000|2025-10-28 17:53:40|22640.5|22628.5|22623|22611|22640.5|22628.5|22621.2|22609.2|59
1761674030000|2025-10-28 17:53:50|22622|22610|22638|22626|22638|22626|22620.6|22608.6|14
1761674040000|2025-10-28 17:54:00|22638.5|22626.5|22631|22619|22638.5|22626.5|22629.9|22617.9|7
1761674050000|2025-10-28 17:54:10|22633|22621|22642.3|22630.3|22644.2|22632.2|22629.8|22617.8|3
1761674060000|2025-10-28 17:54:20|22643|22631|22642.3|22630.3|22644.2|22632.2|22631.7|22619.7|8
1761674070000|2025-10-28 17:54:30|22639.8|22627.8|22639.2|22627.2|22641.7|22629.7|22633.5|22621.5|8
1761674080000|2025-10-28 17:54:40|22624.9|22612.9|22627.5|22615.5|22630.6|22618.6|22624.9|22612.9|9
1761674090000|2025-10-28 17:54:50|22626.8|22614.8|22612.6|22600.6|22629.4|22617.4|22612.6|22600.6|22
1761674100000|2025-10-28 17:55:00|22611.9|22599.9|22609.4|22597.4|22618.9|22606.9|22608.3|22596.3|21
1761674110000|2025-10-28 17:55:10|22608.8|22596.8|22608.9|22596.9|22609.4|22597.4|22607.6|22595.6|16
1761674120000|2025-10-28 17:55:20|22608.3|22596.3|22623.9|22611.9|22623.9|22611.9|22608.2|22596.2|6
1761674130000|2025-10-28 17:55:30|22621.9|22609.9|22619.9|22607.9|22625.6|22613.6|22617.4|22605.4|17
1761674140000|2025-10-28 17:55:40|22619.2|22607.2|22610|22598|22619.3|22607.3|22606.8|22594.8|24
1761674150000|2025-10-28 17:55:50|22609.3|22597.3|22610.6|22598.6|22613.1|22601.1|22609.3|22597.3|6
1761674160000|2025-10-28 17:56:00|22603.8|22591.8|22608.6|22596.6|22610|22598|22603.1|22591.1|16
1761674170000|2025-10-28 17:56:10|22608.1|22596.1|22609.2|22597.2|22616.7|22604.7|22604.9|22592.9|16
1761674180000|2025-10-28 17:56:20|22609.8|22597.8|22622.3|22610.3|22622.3|22610.3|22609.2|22597.2|5
1761674190000|2025-10-28 17:56:30|22623|22611|22660.4|22648.4|22661|22649|22623|22611|25
1761674200000|2025-10-28 17:56:40|22658.4|22646.4|22665.7|22653.7|22669.6|22657.6|22658.4|22646.4|53
1761674210000|2025-10-28 17:56:50|22666.8|22654.8|22667.9|22655.9|22676.9|22664.9|22664|22652|14
1761674220000|2025-10-28 17:57:00|22667.2|22655.2|22667.9|22655.9|22673.5|22661.5|22665.4|22653.4|15
1761674230000|2025-10-28 17:57:10|22665.4|22653.4|22664.8|22652.8|22667.3|22655.3|22662.3|22650.3|13
1761674240000|2025-10-28 17:57:20|22666.6|22654.6|22631.7|22619.7|22671.5|22659.5|22629.2|22617.2|14
1761674250000|2025-10-28 17:57:30|22633.6|22621.6|22648.4|22636.4|22650.9|22638.9|22631.7|22619.7|21
1761674260000|2025-10-28 17:57:40|22647.9|22635.9|22640.6|22628.6|22649.2|22637.2|22640.5|22628.5|22
1761674270000|2025-10-28 17:57:50|22639.3|22627.3|22635.6|22623.6|22639.9|22627.9|22635.6|22623.6|8
1761674280000|2025-10-28 17:58:00|22633.6|22621.6|22606.4|22594.4|22634.9|22622.9|22606.4|22594.4|68
1761674290000|2025-10-28 17:58:10|22608.4|22596.4|22618.4|22606.4|22620.8|22608.8|22608.4|22596.4|44
1761674300000|2025-10-28 17:58:20|22619|22607|22626.3|22614.3|22626.3|22614.3|22614.4|22602.4|25
1761674310000|2025-10-28 17:58:30|22627.6|22615.6|22621.9|22609.9|22627.6|22615.6|22621.9|22609.9|31
1761674320000|2025-10-28 17:58:40|22623.2|22611.2|22619.4|22607.4|22623.2|22611.2|22617.5|22605.5|9
1761674330000|2025-10-28 17:58:50|22621.9|22609.9|22626.4|22614.4|22626.4|22614.4|22620.8|22608.8|5
1761674340000|2025-10-28 17:59:00|22619.6|22607.6|22605.7|22593.7|22620.1|22608.1|22600|22588|71
1761674350000|2025-10-28 17:59:10|22601.9|22589.9|22585.8|22573.8|22601.9|22589.9|22585.8|22573.8|75
1761674360000|2025-10-28 17:59:20|22589.6|22577.6|22555.9|22543.9|22589.6|22577.6|22552.3|22540.3|72
1761674370000|2025-10-28 17:59:30|22559|22547|22546|22534|22576.3|22564.3|22546|22534|159
1761674380000|2025-10-28 17:59:40|22546.7|22534.7|22544.9|22532.9|22549.8|22537.8|22527.4|22515.4|135
1761674390000|2025-10-28 17:59:50|22543|22531|22554.8|22542.8|22569.7|22557.7|22543|22531|164
1761674400000|2025-10-28 18:00:00|22556.6|22544.6|22589.5|22577.5|22589.5|22577.5|22555.3|22543.3|127
1761674410000|2025-10-28 18:00:10|22595.8|22583.8|22597.5|22585.5|22600.8|22588.8|22576.5|22564.5|149
1761674420000|2025-10-28 18:00:20|22597.6|22585.6|22617.4|22605.4|22618.1|22606.1|22594.4|22582.4|35
1761674430000|2025-10-28 18:00:30|22619.3|22607.3|22613.6|22601.6|22621.1|22609.1|22613.6|22601.6|20
1761674440000|2025-10-28 18:00:40|22609.2|22597.2|22603.8|22591.8|22614.1|22602.1|22603.8|22591.8|61
1761674450000|2025-10-28 18:00:50|22604.7|22592.7|22606.1|22594.1|22606.1|22594.1|22601.1|22589.1|211
1761674460000|2025-10-28 18:01:00|22606.7|22594.7|22602.2|22590.2|22606.7|22594.7|22602.2|22590.2|139
1761674470000|2025-10-28 18:01:10|22600.9|22588.9|22597.3|22585.3|22600.9|22588.9|22594.8|22582.8|5
1761674480000|2025-10-28 18:01:20|22600.1|22588.1|22611.7|22599.7|22612.4|22600.4|22600.1|22588.1|69
1761674490000|2025-10-28 18:01:30|22613|22601|22606|22594|22613|22601|22603.5|22591.5|4
1761674500000|2025-10-28 18:01:40|22601|22589|22604.8|22592.8|22607.3|22595.3|22601|22589|12
1761674510000|2025-10-28 18:01:50|22603.4|22591.4|22599.7|22587.7|22604.8|22592.8|22599.7|22587.7|11
1761674520000|2025-10-28 18:02:00|22597.4|22585.4|22600.5|22588.5|22603.5|22591.5|22596.7|22584.7|20
1761674530000|2025-10-28 18:02:10|22599.2|22587.2|22601.2|22589.2|22601.2|22589.2|22588.6|22576.6|17
1761674540000|2025-10-28 18:02:20|22603.7|22591.7|22601.2|22589.2|22604.3|22592.3|22601.2|22589.2|1
1761674550000|2025-10-28 18:02:30|22601.9|22589.9|22601.2|22589.2|22603.2|22591.2|22601.2|22589.2|0
1761674560000|2025-10-28 18:02:40|22598.2|22586.2|22601.4|22589.4|22601.4|22589.4|22598.2|22586.2|5
1761674570000|2025-10-28 18:02:50|22601.2|22589.2|22598.7|22586.7|22601.2|22589.2|22598.6|22586.6|3
1761674580000|2025-10-28 18:03:00|22599.4|22587.4|22594.4|22582.4|22600.7|22588.7|22593.7|22581.7|15
1761674590000|2025-10-28 18:03:10|22593.7|22581.7|22592.6|22580.6|22593.9|22581.9|22591.2|22579.2|6
1761674600000|2025-10-28 18:03:20|22593.7|22581.7|22594.4|22582.4|22595.7|22583.7|22593.7|22581.7|2
1761674610000|2025-10-28 18:03:30|22595|22583|22599.3|22587.3|22601.2|22589.2|22595|22583|8
1761674620000|2025-10-28 18:03:40|22596.8|22584.8|22594.3|22582.3|22596.8|22584.8|22593.1|22581.1|3
1761674630000|2025-10-28 18:03:50|22595|22583|22596.2|22584.2|22598.7|22586.7|22595|22583|21
1761674640000|2025-10-28 18:04:00|22598.7|22586.7|22594.5|22582.5|22600.6|22588.6|22593.9|22581.9|8
1761674650000|2025-10-28 18:04:10|22593.9|22581.9|22591.4|22579.4|22593.9|22581.9|22588.9|22576.9|3
1761674660000|2025-10-28 18:04:20|22590.8|22578.8|22586.8|22574.8|22590.8|22578.8|22585.6|22573.6|5
1761674670000|2025-10-28 18:04:30|22587.5|22575.5|22580|22568|22588.7|22576.7|22580|22568|15
1761674680000|2025-10-28 18:04:40|22578.7|22566.7|22580.2|22568.2|22580.2|22568.2|22576.4|22564.4|12
1761674690000|2025-10-28 18:04:50|22580.8|22568.8|22588.3|22576.3|22588.3|22576.3|22580.2|22566|6
1761674700000|2025-10-28 18:05:00|22589.4|22577.4|22589.4|22577.4|22589.4|22577.4|22589.4|22577.4|0
1761744600000|2025-10-29 13:30:00|22672.9|22660.9|22707.6|22695.6|22717.2|22703.7|22660.7|22646.2|76
1761744610000|2025-10-29 13:30:10|22711.2|22699.2|22743.8|22731.8|22760.1|22748.1|22706.2|22694.2|68
1761744620000|2025-10-29 13:30:20|22745.1|22733.1|22806|22794|22807.9|22795.9|22745.1|22733.1|86
1761744630000|2025-10-29 13:30:30|22806.6|22794.6|22841.9|22829.9|22851.3|22839.3|22802.7|22790.7|90
1761744640000|2025-10-29 13:30:40|22832.4|22820.4|22790.8|22778.8|22838.2|22826.2|22790.7|22778.7|46
1761744650000|2025-10-29 13:30:50|22789.5|22777.5|22809|22797|22812.7|22800.7|22789.5|22777.5|46
1761744660000|2025-10-29 13:31:00|22809.6|22797.6|22797.8|22785.8|22809.6|22797.6|22794.7|22782.7|39
1761744670000|2025-10-29 13:31:10|22795.9|22783.9|22812.9|22800.9|22816.7|22804.7|22795.9|22783.9|26
1761744680000|2025-10-29 13:31:20|22812.3|22800.3|22773.9|22761.9|22812.9|22800.9|22773.3|22761.3|34
1761744690000|2025-10-29 13:31:30|22773.3|22761.3|22761.5|22749.5|22774.4|22762.4|22758.8|22746.8|44
1761744700000|2025-10-29 13:31:40|22760.9|22748.9|22741.5|22729.5|22760.9|22748.9|22733.3|22721.3|28
1761744710000|2025-10-29 13:31:50|22742.2|22730.2|22786.9|22774.9|22786.9|22774.9|22737.2|22725.2|72
1761744720000|2025-10-29 13:32:00|22784.4|22772.4|22781.9|22769.9|22788.3|22776.3|22774.4|22762.4|48
1761744730000|2025-10-29 13:32:10|22782.5|22770.5|22765.2|22753.2|22782.5|22770.5|22765.2|22753.2|26
1761744740000|2025-10-29 13:32:20|22765.8|22753.8|22745.8|22733.8|22768.3|22756.3|22745.8|22733.8|69
1761744750000|2025-10-29 13:32:30|22744.5|22732.5|22737.8|22725.8|22745.2|22733.2|22731.4|22719.4|50
1761744760000|2025-10-29 13:32:40|22735.4|22723.4|22759|22747|22762.7|22750.7|22733.6|22721.6|41
1761744770000|2025-10-29 13:32:50|22759.6|22747.6|22761.9|22749.9|22772.1|22760.1|22757.7|22745.7|37
1761744780000|2025-10-29 13:33:00|22761.3|22749.3|22775.6|22763.6|22786.9|22774.9|22761.3|22749.3|64
1761744790000|2025-10-29 13:33:10|22774.3|22762.3|22762.3|22750.3|22775.6|22763.6|22761.3|22749.3|34
1761744800000|2025-10-29 13:33:20|22761|22749|22755.1|22743.1|22767.6|22755.6|22755.1|22743.1|118
1761744810000|2025-10-29 13:33:30|22759.5|22747.5|22747|22735|22766.4|22754.4|22743.9|22731.9|60
1761744820000|2025-10-29 13:33:40|22747.6|22735.6|22745.2|22733.2|22766.3|22754.3|22745.2|22733.2|23
1761744830000|2025-10-29 13:33:50|22744.6|22732.6|22724.7|22712.7|22745.3|22733.3|22724.7|22712.7|24
1761744840000|2025-10-29 13:34:00|22725.9|22713.9|22743.7|22731.7|22743.7|22731.7|22725.9|22713.9|73
1761744850000|2025-10-29 13:34:10|22741|22729|22764.8|22752.8|22764.8|22752.8|22739.8|22727.8|73
1761744860000|2025-10-29 13:34:20|22764.2|22752.2|22764.3|22752.3|22774.8|22762.8|22764.2|22752.2|43
1761744870000|2025-10-29 13:34:30|22764.9|22752.9|22769.9|22757.9|22769.9|22757.9|22761.8|22749.8|10
1761744880000|2025-10-29 13:34:40|22771.1|22759.1|22764.8|22752.8|22771.1|22759.1|22764.8|22752.8|10
1761744890000|2025-10-29 13:34:50|22763.1|22751.1|22776.2|22764.2|22778.1|22766.1|22763|22751|30
1761744900000|2025-10-29 13:35:00|22775.6|22763.6|22782.5|22770.5|22788.9|22776.9|22773.7|22761.7|39
1761744910000|2025-10-29 13:35:10|22780.6|22768.6|22791.9|22779.9|22792.6|22780.6|22778.1|22766.1|36
1761744920000|2025-10-29 13:35:20|22790.7|22778.7|22797.1|22785.1|22800.6|22788.6|22780.7|22768.7|49
1761744930000|2025-10-29 13:35:30|22798.2|22786.2|22797|22785|22799.2|22786.2|22786.4|22774.4|35
1761744940000|2025-10-29 13:35:40|22803.3|22791.3|22810.7|22798.7|22813.4|22801.4|22799.6|22787.6|62
1761744950000|2025-10-29 13:35:50|22810.2|22798.2|22815.7|22803.7|22822.7|22810.7|22810.2|22798.2|17
1761744960000|2025-10-29 13:36:00|22816.9|22804.9|22822|22810|22822|22810|22805.1|22793.1|35
1761744970000|2025-10-29 13:36:10|22823.2|22811.2|22826.3|22814.3|22826.4|22814.4|22819.6|22807.6|23
1761744980000|2025-10-29 13:36:20|22825.7|22813.7|22836.9|22824.9|22836.9|22824.9|22818.8|22806.8|36
1761744990000|2025-10-29 13:36:30|22840.7|22828.7|22811.8|22799.8|22842.6|22830.6|22808.7|22796.7|31
1761745000000|2025-10-29 13:36:40|22811.2|22799.2|22818.1|22806.1|22818.1|22806.1|22810.6|22798.6|12
1761745010000|2025-10-29 13:36:50|22817.5|22805.5|22801.2|22789.2|22820|22808|22801.2|22789.2|32
1761745020000|2025-10-29 13:37:00|22802.4|22790.4|22803.5|22791.5|22804.3|22792.3|22791.9|22779.9|26
1761745030000|2025-10-29 13:37:10|22804.3|22792.3|22793|22781|22807.9|22795.9|22793|22781|20
1761745040000|2025-10-29 13:37:20|22793.7|22781.7|22813|22801|22814.3|22802.3|22791.8|22779.8|16
1761745050000|2025-10-29 13:37:30|22813.7|22801.7|22816.9|22804.9|22817.5|22805.5|22813.1|22801.1|13
1761745060000|2025-10-29 13:37:40|22818.2|22806.2|22817.5|22805.5|22824.4|22812.4|22813.7|22801.7|16
1761745070000|2025-10-29 13:37:50|22816.9|22804.9|22817.5|22805.5|22824.4|22812.4|22816.2|22804.2|14
1761745080000|2025-10-29 13:38:00|22817|22805|22823.7|22811.7|22824.9|22812.9|22817|22805|14
1761745090000|2025-10-29 13:38:10|22823|22811|22824.3|22812.3|22825.5|22813.5|22822.4|22810.4|4
1761745100000|2025-10-29 13:38:20|22825|22813|22846.3|22834.3|22846.3|22834.3|22823.2|22811.2|36
1761745110000|2025-10-29 13:38:30|22845.7|22833.7|22837.7|22825.7|22847.6|22835.6|22834.5|22822.5|43
1761745120000|2025-10-29 13:38:40|22834.5|22822.5|22840|22828|22844.4|22832.4|22834.5|22822.5|9
1761745130000|2025-10-29 13:38:50|22840.7|22828.7|22840|22828|22841.2|22829.2|22839.3|22827.3|5
1761745140000|2025-10-29 13:39:00|22840.6|22828.6|22841.2|22829.2|22841.8|22829.8|22835.6|22823.6|22
1761745150000|2025-10-29 13:39:10|22841.8|22829.8|22836.2|22824.2|22841.8|22829.8|22836.2|22824.2|5
1761745160000|2025-10-29 13:39:20|22835.6|22823.6|22836.8|22824.8|22837.5|22825.5|22831.9|22819.9|19
1761745170000|2025-10-29 13:39:30|22837.5|22825.5|22838.2|22826.2|22838.7|22826.7|22836.8|22824.8|8
1761745180000|2025-10-29 13:39:40|22845.6|22833.6|22844.5|22832.5|22855|22843|22842.5|22830.5|17
1761745190000|2025-10-29 13:39:50|22843.2|22831.2|22852.7|22840.7|22852.7|22840.7|22837|22825|16
1761745200000|2025-10-29 13:40:00|22852.1|22840.1|22847.1|22835.1|22852.7|22840.7|22837.7|22825.7|34
1761745210000|2025-10-29 13:40:10|22845.9|22833.9|22843.4|22831.4|22847.1|22835.1|22839.6|22827.6|17
1761745220000|2025-10-29 13:40:20|22844.6|22832.6|22844.1|22832.1|22845.8|22833.8|22838.4|22826.4|11
1761745230000|2025-10-29 13:40:30|22843.4|22831.4|22840.9|22828.9|22843.4|22831.4|22839.1|22827.1|9
1761745240000|2025-10-29 13:40:40|22839.6|22827.6|22845.9|22833.9|22847.2|22835.2|22839.6|22827.6|9
1761745250000|2025-10-29 13:40:50|22844.6|22832.6|22845.3|22833.3|22845.9|22833.9|22844.1|22832.1|3
1761745260000|2025-10-29 13:41:00|22844.6|22832.6|22833.3|22821.3|22844.6|22832.6|22821.5|22809.5|67
1761745270000|2025-10-29 13:41:10|22832.7|22820.7|22842|22830|22844.6|22832.6|22832.1|22820.1|18
1761745280000|2025-10-29 13:41:20|22841.4|22829.4|22831.9|22819.9|22841.4|22829.4|22829.5|22817.5|12
1761745290000|2025-10-29 13:41:30|22832.6|22820.6|22828.8|22816.8|22835.1|22823.1|22825.7|22813.7|9
1761745300000|2025-10-29 13:41:40|22828.2|22816.2|22823.8|22811.8|22828.8|22816.8|22823.8|22811.8|21
1761745310000|2025-10-29 13:41:50|22824.4|22812.4|22802|22790|22826.3|22814.3|22802|22790|18
1761745320000|2025-10-29 13:42:00|22797.6|22785.6|22834|22822|22835.3|22823.3|22791.3|22779.3|70
1761745330000|2025-10-29 13:42:10|22834.6|22822.6|22814|22802|22834.6|22822.6|22814|22802|7
1761745340000|2025-10-29 13:42:20|22812.7|22800.7|22804.1|22792.1|22812.7|22800.7|22804.1|22792.1|6
1761745350000|2025-10-29 13:42:30|22807.2|22795.2|22798.5|22786.5|22807.2|22795.2|22796|22784|6
1761745360000|2025-10-29 13:42:40|22797.1|22785.1|22795.3|22783.3|22797.1|22785.1|22794.1|22782.1|6
1761745370000|2025-10-29 13:42:50|22796|22784|22796.6|22784.6|22797.2|22785.2|22793.5|22781.5|11
1761745380000|2025-10-29 13:43:00|22792.3|22780.3|22790.9|22778.9|22798.5|22786.5|22790.2|22778.2|8
1761745390000|2025-10-29 13:43:10|22789.1|22777.1|22786.6|22774.6|22789.1|22777.1|22786|22774|12
1761745400000|2025-10-29 13:43:20|22786|22774|22793.4|22781.4|22798.6|22785.8|22784.7|22772.7|36
1761745410000|2025-10-29 13:43:30|22794|22782|22792.1|22780.1|22794.6|22782.6|22787.1|22775.1|14
1761745420000|2025-10-29 13:43:40|22792.6|22780.6|22812.6|22800.6|22812.6|22800.6|22792.1|22780.1|11
1761745430000|2025-10-29 13:43:50|22812.1|22800.1|22813.3|22801.3|22814|22802|22812.1|22800.1|8
1761745440000|2025-10-29 13:44:00|22813.9|22801.9|22818.2|22806.2|22818.8|22806.8|22813.9|22801.9|5
1761745450000|2025-10-29 13:44:10|22816.9|22804.9|22815.6|22803.6|22818.2|22806.2|22815.6|22803.6|9
1761745460000|2025-10-29 13:44:20|22816.9|22804.9|22828.1|22816.1|22828.1|22816.1|22816.9|22804.9|5
1761745470000|2025-10-29 13:44:30|22827.5|22815.5|22832.5|22820.5|22832.5|22820.5|22824.9|22812.9|20
1761745480000|2025-10-29 13:44:40|22835|22823|22826.3|22814.3|22835|22823|22825.1|22813.1|7
1761745490000|2025-10-29 13:44:50|22823.2|22811.2|22837.5|22825.5|22841.9|22829.9|22823.2|22811.2|11
1761745500000|2025-10-29 13:45:00|22838.1|22826.1|22853.7|22841.7|22854.3|22842.3|22838.1|22826.1|27
1761745510000|2025-10-29 13:45:10|22852.5|22840.5|22857|22845|22859.5|22847.5|22851.9|22839.9|12
1761745520000|2025-10-29 13:45:20|22853.8|22841.8|22855.7|22843.7|22855.7|22843.7|22851.3|22839.3|10
1761745530000|2025-10-29 13:45:30|22856.3|22844.3|22862|22850|22862|22850|22851.3|22839.3|7
1761745540000|2025-10-29 13:45:40|22858.8|22846.8|22860.7|22848.7|22863.8|22851.8|22858.8|22846.8|17
1761745550000|2025-10-29 13:45:50|22862|22850|22860.7|22848.7|22862.6|22850.6|22860.7|22848.7|4
1761745560000|2025-10-29 13:46:00|22859.5|22847.5|22850.8|22838.8|22859.5|22847.5|22850.8|22838.8|23
1761745570000|2025-10-29 13:46:10|22851.5|22839.5|22855.8|22843.8|22856.4|22844.4|22850.8|22838.8|5
1761745580000|2025-10-29 13:46:20|22856.4|22844.4|22865.3|22853.3|22865.3|22853.3|22856.4|22844.4|30
1761745590000|2025-10-29 13:46:30|22864.6|22852.6|22872.8|22860.8|22874|22862|22861.5|22849.5|20
1761745600000|2025-10-29 13:46:40|22872.2|22860.2|22869.8|22857.8|22872.2|22860.2|22867.8|22855.8|9
1761745610000|2025-10-29 13:46:50|22872.4|22860.4|22873.5|22861.5|22878.5|22866.5|22872.3|22860.3|24
1761745620000|2025-10-29 13:47:00|22874.1|22862.1|22879.3|22867.3|22881.8|22869.8|22873.5|22861.5|43
1761745630000|2025-10-29 13:47:10|22876.8|22864.8|22893.7|22881.7|22894.3|22882.3|22876.8|22864.8|51
1761745640000|2025-10-29 13:47:20|22894.3|22882.3|22895.5|22883.5|22898.7|22886.7|22893.6|22881.6|37
1761745650000|2025-10-29 13:47:30|22896.1|22884.1|22895.3|22883.3|22904.8|22892.8|22894.3|22882.3|36
1761745660000|2025-10-29 13:47:40|22897.3|22885.3|22889.3|22877.3|22897.3|22885.3|22883.6|22871.6|18
1761745670000|2025-10-29 13:47:50|22887.4|22875.4|22901|22889|22901.6|22889.6|22880.4|22868.4|31
1761745680000|2025-10-29 13:48:00|22901.6|22889.6|22891.1|22879.1|22901.6|22889.6|22889.9|22877.9|16
1761745690000|2025-10-29 13:48:10|22889.8|22877.8|22885.4|22873.4|22889.8|22877.8|22881.6|22869.6|16
1761745700000|2025-10-29 13:48:20|22886.8|22874.8|22886.1|22874.1|22888.6|22876.6|22884.2|22872.2|9
1761745710000|2025-10-29 13:48:30|22887.4|22875.4|22886.1|22874.1|22891.1|22879.1|22885.5|22873.5|22
1761745720000|2025-10-29 13:48:40|22882.9|22870.9|22887.3|22875.3|22887.3|22875.3|22882.9|22870.9|14
1761745730000|2025-10-29 13:48:50|22886.6|22874.6|22887.3|22875.3|22890.4|22878.4|22884.8|22872.8|24
1761745740000|2025-10-29 13:49:00|22889.8|22877.8|22887.9|22875.9|22889.8|22877.8|22886|22874|5
1761745750000|2025-10-29 13:49:10|22887.3|22875.3|22912.8|22900.8|22912.8|22900.8|22887.3|22875.3|28
1761745760000|2025-10-29 13:49:20|22914|22902|22912.2|22900.2|22914.7|22902.7|22910.3|22898.3|22
1761745770000|2025-10-29 13:49:30|22913.5|22901.5|22908.5|22896.5|22913.5|22901.5|22908.4|22896.4|11
1761745780000|2025-10-29 13:49:40|22907.8|22895.8|22913.4|22901.4|22915.3|22903.3|22907.8|22895.8|31
1761745790000|2025-10-29 13:49:50|22917.1|22905.1|22917.7|22905.7|22918.3|22906.3|22912.7|22900.7|23
1761745800000|2025-10-29 13:50:00|22918.9|22906.9|22926.3|22914.3|22928.2|22916.2|22914.5|22902.5|27
1761745810000|2025-10-29 13:50:10|22925.7|22913.7|22927.5|22915.5|22928.9|22916.9|22924.5|22912.5|8
1761745820000|2025-10-29 13:50:20|22929.5|22917.5|22937.5|22925.5|22937.5|22925.5|22928.8|22916.8|34
1761745830000|2025-10-29 13:50:30|22935.6|22923.6|22930.6|22918.6|22935.6|22923.6|22927.5|22915.5|24
1761745840000|2025-10-29 13:50:40|22930|22918|22928.1|22916.1|22932.4|22920.4|22926.1|22914.1|19
1761745850000|2025-10-29 13:50:50|22928.6|22916.6|22926.1|22914.1|22928.6|22916.6|22924.9|22912.9|36
1761745860000|2025-10-29 13:51:00|22923.7|22911.7|22900.4|22888.4|22923.7|22911.7|22892.9|22880.9|64
1761745870000|2025-10-29 13:51:10|22899.1|22887.1|22901.7|22889.7|22902.9|22890.9|22896.6|22884.6|20
1761745880000|2025-10-29 13:51:20|22902.3|22890.3|22895.6|22883.6|22907.9|22895.9|22895.6|22883.6|18
1761745890000|2025-10-29 13:51:30|22893.6|22881.6|22898.6|22886.6|22898.6|22886.6|22891.1|22879.1|7
1761745900000|2025-10-29 13:51:40|22895.6|22883.6|22893.6|22881.6|22896.8|22884.8|22890|22878|11
1761745910000|2025-10-29 13:51:50|22894.1|22882.1|22900.3|22888.3|22900.3|22888.3|22893|22881|4
1761745920000|2025-10-29 13:52:00|22901.6|22889.6|22907.3|22895.3|22909.8|22897.8|22901.6|22889.6|12
1761745930000|2025-10-29 13:52:10|22906.6|22894.6|22919.8|22907.8|22919.8|22907.8|22906.6|22894.6|14
1761745940000|2025-10-29 13:52:20|22919.1|22907.1|22916.6|22904.6|22919.8|22907.8|22911.1|22899.1|19
1761745950000|2025-10-29 13:52:30|22914.6|22902.6|22906.7|22894.7|22919.8|22907.8|22906.7|22894.7|35
1761745960000|2025-10-29 13:52:40|22908|22896|22910.5|22898.5|22910.5|22898.5|22907.4|22895.4|2
1761745970000|2025-10-29 13:52:50|22908.6|22896.6|22906.1|22894.1|22908.6|22896.6|22904.2|22892.2|7
1761745980000|2025-10-29 13:53:00|22905.5|22893.5|22906.1|22894.1|22906.7|22894.7|22905.5|22893.5|6
1761745990000|2025-10-29 13:53:10|22908|22896|22907.5|22895.5|22909.3|22897.3|22906|22894|17
1761746000000|2025-10-29 13:53:20|22908|22896|22901.3|22889.3|22908.7|22896.7|22901.2|22889.2|7
1761746010000|2025-10-29 13:53:30|22908.2|22896.2|22902.6|22890.6|22910.7|22898.7|22902.6|22890.6|14
1761746020000|2025-10-29 13:53:40|22902|22890|22892|22880|22902|22890|22890|22878|8
1761746030000|2025-10-29 13:53:50|22891.4|22879.4|22888.4|22876.4|22891.4|22879.4|22884.6|22872.6|19
1761746040000|2025-10-29 13:54:00|22888.9|22876.9|22891.5|22879.5|22892.8|22880.8|22887.9|22875.9|10
1761746050000|2025-10-29 13:54:10|22890.9|22878.9|22897.3|22885.3|22902.3|22890.3|22890.9|22878.9|10
1761746060000|2025-10-29 13:54:20|22898.6|22886.6|22901.7|22889.7|22901.7|22889.7|22898.6|22886.6|1
1761746070000|2025-10-29 13:54:30|22897|22885|22894.3|22882.3|22897|22885|22889.3|22877.3|10
1761746080000|2025-10-29 13:54:40|22893.7|22881.7|22906.7|22894.7|22906.7|22894.7|22893.6|22881.6|33
1761746090000|2025-10-29 13:54:50|22906.1|22894.1|22899.7|22887.7|22912.3|22900.3|22899.7|22887.7|22
1761746100000|2025-10-29 13:55:00|22898.5|22886.5|22901|22889|22901|22889|22896|22884|12
1761746110000|2025-10-29 13:55:10|22902.3|22890.3|22902.3|22890.3|22903.4|22891.4|22902.3|22890.3|6
1761746120000|2025-10-29 13:55:20|22908.5|22896.5|22911|22899|22911.7|22899.7|22908.5|22896.5|17
1761746130000|2025-10-29 13:55:30|22911.7|22899.7|22913.5|22901.5|22914.8|22902.8|22911.7|22899.7|10
1761746140000|2025-10-29 13:55:40|22914.7|22902.7|22910.9|22898.9|22922.3|22910.3|22908.5|22896.5|151
1761746150000|2025-10-29 13:55:50|22914.7|22902.7|22918.4|22906.4|22918.4|22906.4|22914.7|22902.7|15
1761746160000|2025-10-29 13:56:00|22917.7|22905.7|22920.8|22908.8|22927.1|22915.1|22916.5|22904.5|29
1761746170000|2025-10-29 13:56:10|22920.2|22908.2|22918.4|22906.4|22920.8|22908.8|22918.4|22906.4|8
1761746180000|2025-10-29 13:56:20|22919|22907|22919.7|22907.7|22923.4|22911.4|22918.4|22906.4|8
1761746190000|2025-10-29 13:56:30|22915.9|22903.9|22903.4|22891.4|22918.4|22906.4|22903.4|22891.4|7
1761746200000|2025-10-29 13:56:40|22905.9|22893.9|22910.9|22898.9|22912.8|22900.8|22905.9|22893.9|8
1761746210000|2025-10-29 13:56:50|22911.4|22899.4|22923.3|22911.3|22923.3|22911.3|22910.9|22896.8|21
1761746220000|2025-10-29 13:57:00|22922.1|22910.1|22929.6|22917.6|22929.6|22917.6|22920.1|22908.1|23
1761746230000|2025-10-29 13:57:10|22927.1|22915.1|22923.4|22911.4|22927.1|22915.1|22920.9|22908.9|8
1761746240000|2025-10-29 13:57:20|22940.3|22928.3|22948.4|22936.4|22949.7|22937.7|22940.3|22928.3|32
1761746250000|2025-10-29 13:57:30|22947.7|22935.7|22948.4|22936.4|22954.1|22942.1|22945.9|22933.9|29
1761746260000|2025-10-29 13:57:40|22953.4|22941.4|22946.5|22934.5|22953.4|22941.4|22945.9|22933.9|48
1761746270000|2025-10-29 13:57:50|22947.2|22935.2|22961.1|22949.1|22961.1|22949.1|22947.2|22935.2|45
1761746280000|2025-10-29 13:58:00|22960.5|22948.5|22948.6|22936.6|22960.5|22948.5|22947.3|22935.3|33
1761746290000|2025-10-29 13:58:10|22946.8|22934.8|22954.2|22942.2|22954.2|22942.2|22944.3|22932.3|55
1761746300000|2025-10-29 13:58:20|22953.5|22941.5|22957.9|22945.9|22958.6|22946.6|22952.3|22940.3|8
1761746310000|2025-10-29 13:58:30|22958.6|22946.6|22955.4|22943.4|22958.6|22946.6|22950.4|22938.4|8
1761746320000|2025-10-29 13:58:40|22954.8|22942.8|22952.9|22940.9|22954.8|22942.8|22951|22939|9
1761746330000|2025-10-29 13:58:50|22952.3|22940.3|22959.9|22947.9|22959.9|22947.9|22946.7|22934.7|35
1761746340000|2025-10-29 13:59:00|22959.2|22947.2|22957.3|22945.3|22959.2|22947.2|22956.2|22944.2|19
1761746350000|2025-10-29 13:59:10|22958|22946|22963.7|22951.7|22966.2|22954.2|22954.2|22942.2|24
1761746360000|2025-10-29 13:59:20|22964.9|22952.9|22959.2|22947.2|22964.9|22952.9|22959.2|22947.2|13
1761746370000|2025-10-29 13:59:30|22957.9|22945.9|22944.8|22932.8|22957.9|22945.9|22944.8|22932.8|10
1761746380000|2025-10-29 13:59:40|22942.3|22930.3|22946.7|22934.7|22949.2|22937.2|22942.3|22930.3|7
1761746390000|2025-10-29 13:59:50|22946.1|22934.1|22954.8|22942.8|22955.4|22943.4|22944.8|22932.8|11
1761746400000|2025-10-29 14:00:00|22952.9|22940.9|22952.8|22940.8|22964.2|22952.2|22951.6|22939.6|30
1761746410000|2025-10-29 14:00:10|22951.6|22939.6|22942.2|22930.2|22951.6|22939.6|22941.5|22929.5|8
1761746420000|2025-10-29 14:00:20|22941.6|22929.6|22940.4|22928.4|22942.8|22930.8|22937.9|22925.9|8
1761746430000|2025-10-29 14:00:30|22941.1|22929.1|22949.8|22937.8|22950.4|22938.4|22941.1|22929.1|5
1761746440000|2025-10-29 14:00:40|22954.2|22942.2|22943.6|22931.6|22957.9|22945.9|22939.2|22927.2|33
1761746450000|2025-10-29 14:00:50|22944.8|22932.8|22939.8|22927.8|22944.8|22932.8|22939.2|22927.2|28
1761746460000|2025-10-29 14:01:00|22940.4|22928.4|22948.5|22936.5|22948.5|22936.5|22939.8|22927.8|2
1761746470000|2025-10-29 14:01:10|22947.3|22935.3|22948.5|22936.5|22948.5|22936.5|22942.3|22930.3|12
1761746480000|2025-10-29 14:01:20|22950.3|22938.3|22939.2|22927.2|22953.6|22941.6|22932.2|22920.2|25
1761746490000|2025-10-29 14:01:30|22938.6|22926.6|22917.9|22905.9|22938.6|22926.6|22917.9|22905.9|19
1761746500000|2025-10-29 14:01:40|22916.7|22904.7|22903.7|22891.7|22916.7|22904.7|22903.7|22891.7|7
1761746510000|2025-10-29 14:01:50|22904.9|22892.9|22907.3|22895.3|22909.8|22897.8|22904.9|22892.9|11
1761746520000|2025-10-29 14:02:00|22908|22896|22909.2|22897.2|22909.2|22897.2|22908|22896|3
1761746530000|2025-10-29 14:02:10|22909.8|22897.8|22916.7|22904.7|22918|22906|22909.8|22897.8|11
1761746540000|2025-10-29 14:02:20|22918|22906|22916.7|22904.7|22920.4|22908.4|22914.9|22902.9|9
1761746550000|2025-10-29 14:02:30|22916.1|22904.1|22922.4|22910.4|22922.4|22910.4|22908.7|22896.7|18
1761746560000|2025-10-29 14:02:40|22921.2|22909.2|22913.1|22901.1|22921.2|22909.2|22908.7|22896.7|6
1761746570000|2025-10-29 14:02:50|22912.5|22900.5|22906.9|22894.9|22917.4|22905.4|22905|22893|23
1761746580000|2025-10-29 14:03:00|22908.7|22896.7|22903.1|22891.1|22908.7|22896.7|22902.4|22890.4|12
1761746590000|2025-10-29 14:03:10|22902.4|22890.4|22898.1|22886.1|22905|22893|22898.1|22886.1|13
1761746600000|2025-10-29 14:03:20|22898.7|22886.7|22905.6|22893.6|22908.1|22896.1|22898.7|22886.7|9
1761746610000|2025-10-29 14:03:30|22900|22888|22893.1|22881.1|22900|22888|22893.1|22881.1|24
1761746620000|2025-10-29 14:03:40|22894.3|22882.3|22893.7|22881.7|22905|22893|22891.2|22879.2|29
1761746630000|2025-10-29 14:03:50|22892.5|22880.5|22892.3|22880.3|22893.7|22881.7|22891.2|22879.2|9
1761746640000|2025-10-29 14:04:00|22891.2|22879.2|22893.6|22881.6|22906.8|22894.8|22891.2|22879.2|9
1761746650000|2025-10-29 14:04:10|22894.3|22882.3|22889.2|22877.2|22901.1|22889.1|22888.6|22876.6|27
1761746660000|2025-10-29 14:04:20|22887.4|22875.4|22888.1|22876.1|22891.1|22879.1|22886.8|22874.8|7
1761746670000|2025-10-29 14:04:30|22886.8|22874.8|22886.7|22874.7|22887.4|22875.4|22883.6|22871.6|4
1761746680000|2025-10-29 14:04:40|22886.1|22874.1|22889.2|22877.2|22889.2|22877.2|22886.1|22874.1|8
1761746690000|2025-10-29 14:04:50|22887.9|22875.9|22886.1|22874.1|22887.9|22875.9|22883|22871|8
1761746700000|2025-10-29 14:05:00|22890.6|22878.6|22883.8|22871.8|22891.1|22879.1|22879.5|22867.5|56
1761746710000|2025-10-29 14:05:10|22884.4|22872.4|22887.6|22875.6|22891.9|22879.9|22883.8|22871.8|13
1761746720000|2025-10-29 14:05:20|22888.2|22876.2|22886.3|22874.3|22890.1|22878.1|22886.3|22874.3|9
1761746730000|2025-10-29 14:05:30|22886.9|22874.9|22887.5|22875.5|22889.4|22877.4|22886.9|22874.9|10
1761746740000|2025-10-29 14:05:40|22888.1|22876.1|22888.7|22876.7|22890|22878|22887.5|22875.5|7
1761746750000|2025-10-29 14:05:50|22890|22878|22889.9|22877.9|22892.4|22880.4|22889.9|22877.9|11
1761746760000|2025-10-29 14:06:00|22890.6|22878.6|22884.9|22872.9|22890.6|22878.6|22884.9|22872.9|5
1761746770000|2025-10-29 14:06:10|22882.4|22870.4|22891.8|22879.8|22894.7|22882.7|22881.3|22869.3|19
1761746780000|2025-10-29 14:06:20|22892.4|22880.4|22886.1|22874.1|22892.4|22880.4|22885.6|22873.6|5
1761746790000|2025-10-29 14:06:30|22885.6|22873.6|22884.4|22872.4|22893.6|22881.6|22884.4|22872.4|21
1761746800000|2025-10-29 14:06:40|22886.2|22874.2|22885|22873|22887.5|22875.5|22881.2|22869.2|24
1761746810000|2025-10-29 14:06:50|22885.6|22873.6|22887.4|22875.4|22893.6|22881.6|22885.6|22873.6|10
1761746820000|2025-10-29 14:07:00|22886.7|22874.7|22886.9|22874.9|22886.9|22874.9|22884.3|22872.3|5
1761746830000|2025-10-29 14:07:10|22880.6|22868.6|22892.5|22880.5|22892.5|22880.5|22880.6|22868.6|47
1761746840000|2025-10-29 14:07:20|22891.4|22879.4|22887.7|22875.7|22891.4|22879.4|22887.7|22875.7|17
1761746850000|2025-10-29 14:07:30|22887|22875|22882.1|22870.1|22887|22875|22882.1|22870.1|22
1761746860000|2025-10-29 14:07:40|22880.9|22868.9|22877.1|22865.1|22880.9|22868.9|22877.1|22865.1|39
1761746870000|2025-10-29 14:07:50|22876.5|22864.5|22855.9|22843.9|22876.5|22864.5|22855.9|22843.9|28
1761746880000|2025-10-29 14:08:00|22856.5|22844.5|22850.8|22838.8|22859|22847|22850.1|22838.1|17
1761746890000|2025-10-29 14:08:10|22850.2|22838.2|22855.1|22843.1|22855.1|22843.1|22848.9|22836.9|41
1761746900000|2025-10-29 14:08:20|22855.7|22843.7|22853.8|22841.8|22856.3|22844.3|22852.5|22840.5|4
1761746910000|2025-10-29 14:08:30|22854.4|22842.4|22868.8|22856.8|22873.1|22861.1|22851.2|22839.2|24
1761746920000|2025-10-29 14:08:40|22869.5|22857.5|22871.9|22859.9|22872.5|22860.5|22867.5|22855.5|12
1761746930000|2025-10-29 14:08:50|22873.8|22861.8|22873.9|22861.9|22873.9|22861.9|22870|22858|11
1761746940000|2025-10-29 14:09:00|22874.5|22862.5|22870.1|22858.1|22874.5|22862.5|22870.1|22858.1|5
1761746950000|2025-10-29 14:09:10|22871.4|22859.4|22877.6|22865.6|22878.3|22866.3|22871.4|22859.4|12
1761746960000|2025-10-29 14:09:20|22878.3|22866.3|22907.5|22895.5|22927.5|22915.5|22878.3|22866.3|92
1761746970000|2025-10-29 14:09:30|22915.6|22903.6|22904.2|22892.2|22927.4|22915.4|22904.2|22892.2|49
1761746980000|2025-10-29 14:09:40|22903|22891|22914.2|22902.2|22915.4|22903.4|22897.4|22885.4|9
1761746990000|2025-10-29 14:09:50|22911.7|22899.7|22915.5|22903.5|22915.5|22903.5|22911.7|22899.7|15
1761747000000|2025-10-29 14:10:00|22921.7|22909.7|22940|22928|22944.9|22932.9|22917.3|22905.3|51
1761747010000|2025-10-29 14:10:10|22939.2|22927.2|22969.5|22957.5|22969.5|22957.5|22937.5|22925.5|82
1761747020000|2025-10-29 14:10:20|22968.8|22956.8|22970.1|22958.1|22977|22965|22968.8|22956.8|54
1761747030000|2025-10-29 14:10:30|22970.7|22958.7|22968.9|22956.9|22970.7|22958.7|22966.4|22954.4|13
1761747040000|2025-10-29 14:10:40|22968.4|22956.4|22968.3|22956.3|22974.5|22962.5|22965.2|22953.2|17
1761747050000|2025-10-29 14:10:50|22965.2|22953.2|22967.7|22955.7|22968.3|22956.3|22965.2|22953.2|18
1761747060000|2025-10-29 14:11:00|22968.3|22956.3|22941.3|22929.3|22968.3|22956.3|22939.4|22927.4|29
1761747070000|2025-10-29 14:11:10|22943.8|22931.8|22966.3|22954.3|22966.3|22954.3|22943.8|22931.8|65
1761747080000|2025-10-29 14:11:20|22967|22955|22944.4|22932.4|22967|22955|22944.4|22932.4|30
1761747090000|2025-10-29 14:11:30|22938.6|22926.6|22930|22918|22943|22931|22930|22918|17
1761747100000|2025-10-29 14:11:40|22928.1|22916.1|22925|22913|22928.7|22916.7|22923|22911|19
1761747110000|2025-10-29 14:11:50|22925.6|22913.6|22928.8|22916.8|22936.3|22924.3|22925|22913|13
1761747120000|2025-10-29 14:12:00|22931.9|22919.9|22953.8|22941.8|22955|22943|22931.9|22919.9|22
1761747130000|2025-10-29 14:12:10|22952.5|22940.5|22952.4|22940.4|22956.1|22944.1|22952.4|22940.4|8
1761747140000|2025-10-29 14:12:20|22951.1|22939.1|22949.9|22937.9|22952.4|22940.4|22949.9|22937.9|7
1761747150000|2025-10-29 14:12:30|22950.5|22938.5|22965.8|22953.8|22965.8|22953.8|22947.9|22935.9|20
1761747160000|2025-10-29 14:12:40|22969.1|22957.1|22960.8|22948.8|22969.1|22957.1|22960.8|22948.8|16
1761747170000|2025-10-29 14:12:50|22957.7|22945.7|22955.9|22943.9|22958.3|22946.3|22955.9|22943.9|3
1761747180000|2025-10-29 14:13:00|22955.2|22943.2|22961.6|22949.6|22962.1|22950.1|22954.6|22942.6|6
1761747190000|2025-10-29 14:13:10|22962.1|22950.1|22965.2|22953.2|22965.2|22953.2|22955.8|22943.8|15
1761747200000|2025-10-29 14:13:20|22963.3|22951.3|22964|22952|22964.6|22952.6|22960.8|22948.8|9
1761747210000|2025-10-29 14:13:30|22963.4|22951.4|22962.1|22950.1|22964.6|22952.6|22960.9|22948.9|6
1761747220000|2025-10-29 14:13:40|22961.5|22949.5|22980.7|22968.7|22980.7|22968.7|22960.2|22948.2|15
1761747230000|2025-10-29 14:13:50|22981.4|22969.4|22972|22960|22983.8|22971.8|22972|22960|11
1761747240000|2025-10-29 14:14:00|22972.6|22960.6|22978.9|22966.9|22978.9|22966.9|22972.6|22960.6|9
1761747250000|2025-10-29 14:14:10|22979.5|22967.5|22980.7|22968.7|22982|22970|22978.9|22966.9|3
1761747260000|2025-10-29 14:14:20|22975.7|22963.7|22977|22965|22979.5|22967.5|22974.5|22962.5|18
1761747270000|2025-10-29 14:14:30|22976.3|22964.3|22974.5|22962.5|22977|22965|22973.2|22961.2|1
1761747280000|2025-10-29 14:14:40|22972|22960|22968.2|22956.2|22972|22960|22966.2|22954.2|16
1761747290000|2025-10-29 14:14:50|22968.8|22956.8|22960.6|22948.6|22968.8|22956.8|22960.6|22948.6|12
1761747300000|2025-10-29 14:15:00|22960|22948|22956.2|22944.2|22963.8|22951.8|22953.7|22941.7|16
1761747310000|2025-10-29 14:15:10|22958.2|22946.2|22954.5|22942.5|22958.9|22946.9|22953.9|22941.9|32
1761747320000|2025-10-29 14:15:20|22955.7|22943.7|22965.7|22953.7|22966.4|22954.4|22954.5|22942.5|21
1761747330000|2025-10-29 14:15:30|22964.5|22952.5|22973.3|22961.3|22973.3|22961.3|22964.5|22952.5|8
1761747340000|2025-10-29 14:15:40|22974.5|22962.5|22965.1|22953.1|22978.3|22966.3|22965.1|22953.1|16
1761747350000|2025-10-29 14:15:50|22963.9|22951.9|22952.6|22940.6|22964.5|22952.5|22952.6|22940.6|7
1761747360000|2025-10-29 14:16:00|22953.8|22941.8|22965.7|22953.7|22965.7|22953.7|22953.8|22941.8|13
1761747370000|2025-10-29 14:16:10|22966.2|22954.2|22964.3|22952.3|22966.9|22954.9|22962.6|22950.6|22
1761747380000|2025-10-29 14:16:20|22963.7|22951.7|22971.1|22959.1|22971.1|22959.1|22963.1|22951.1|7
1761747390000|2025-10-29 14:16:30|22971.7|22959.7|22971.6|22959.6|22973.6|22961.6|22970.4|22958.4|5
1761747400000|2025-10-29 14:16:40|22970.4|22958.4|22972.8|22960.8|22972.8|22960.8|22968.5|22956.5|14
1761747410000|2025-10-29 14:16:50|22967.8|22955.8|22972.8|22960.8|22973.4|22961.4|22967.8|22955.8|6
1761747420000|2025-10-29 14:17:00|22973.4|22961.4|22975.9|22963.9|22977.3|22965.3|22970.3|22958.3|16
1761747430000|2025-10-29 14:17:10|22980.3|22968.3|22972.8|22960.8|22981.7|22969.7|22972.8|22960.8|16
1761747440000|2025-10-29 14:17:20|22974.6|22962.6|22974.1|22962.1|22978.4|22966.4|22970.3|22958.3|27
1761747450000|2025-10-29 14:17:30|22972.2|22960.2|22974.6|22962.6|22978.4|22966.4|22972.2|22960.2|19
1761747460000|2025-10-29 14:17:40|22973.9|22961.9|22972.8|22960.8|22977.8|22965.8|22972.1|22960.1|9
1761747470000|2025-10-29 14:17:50|22975.4|22963.4|22997|22985|22997|22985|22975.4|22963.4|21
1761747480000|2025-10-29 14:18:00|23006.4|22994.4|23017.1|23005.1|23017.7|23005.7|23006.4|22994.4|33
1761747490000|2025-10-29 14:18:10|23016.5|23004.5|23005.3|22993.3|23016.5|23004.5|23005.3|22993.3|24
1761747500000|2025-10-29 14:18:20|23006.5|22994.5|23008.3|22996.3|23008.3|22996.3|22999|22987|15
1761747510000|2025-10-29 14:18:30|23007.7|22995.7|23013.8|23001.8|23015.1|23003.1|23004.5|22992.5|12
1761747520000|2025-10-29 14:18:40|23013.3|23001.3|23016.4|23004.4|23016.4|23004.4|23006.9|22994.9|16
1761747530000|2025-10-29 14:18:50|23015.2|23003.2|23019|23007|23022.1|23010.1|23015.2|23003.2|9
1761747540000|2025-10-29 14:19:00|23017.7|23005.7|23019.6|23007.6|23024|23012|23015.8|23003.8|19
1761747550000|2025-10-29 14:19:10|23020.3|23008.3|23010.2|22998.2|23020.3|23008.3|23010.2|22998.2|21
1761747560000|2025-10-29 14:19:20|23010.8|22998.8|23030.4|23018.4|23034.2|23022.2|23010.8|22998.8|42
1761747570000|2025-10-29 14:19:30|23029.2|23017.2|23019.7|23007.7|23037.2|23025.2|23019.7|23007.7|43
1761747580000|2025-10-29 14:19:40|23020.3|23008.3|23010.3|22998.3|23023.4|23011.4|23010.3|22998.3|16
1761747590000|2025-10-29 14:19:50|23009.7|22997.7|22999.2|22987.2|23011.5|22999.5|22991.7|22979.7|33
1761747600000|2025-10-29 14:20:00|22997.2|22985.2|22993.5|22981.5|23001.1|22989.1|22993.5|22981.5|16
1761747610000|2025-10-29 14:20:10|22994.2|22982.2|22996.7|22984.7|22997.3|22985.3|22992.9|22980.9|9
1761747620000|2025-10-29 14:20:20|22996.1|22984.1|22976.8|22964.8|22996.1|22984.1|22975|22963|9
1761747630000|2025-10-29 14:20:30|22976.1|22964.1|22991.7|22979.7|22993|22981|22973.1|22961.1|38
1761747640000|2025-10-29 14:20:40|22991.1|22979.1|22991.7|22979.7|22991.7|22979.7|22989.2|22977.2|7
1761747650000|2025-10-29 14:20:50|22991.1|22979.1|22994.7|22982.7|22995.4|22983.4|22990.4|22978.4|10
1761747660000|2025-10-29 14:21:00|22998|22986|22998.5|22986.5|22999.2|22987.2|22991.1|22979.1|19
1761747670000|2025-10-29 14:21:10|22997.3|22985.3|23011|22999|23012.2|23000.2|22996.7|22984.7|13
1761747680000|2025-10-29 14:21:20|23016.2|22996.2|23017.9|23005.9|23020.3|23008.3|23012.8|22996.2|9
1761747690000|2025-10-29 14:21:30|23018.5|23006.5|23032.9|23020.9|23035.4|23023.4|23018.5|23006.5|20
1761747700000|2025-10-29 14:21:40|23032.3|23020.3|23019.2|23007.2|23032.3|23020.3|23016.6|23004.6|14
1761747710000|2025-10-29 14:21:50|23017.9|23005.9|23024.1|23012.1|23024.1|23012.1|23014.2|23002.2|14
1761747720000|2025-10-29 14:22:00|23020.3|23008.3|23012.8|23000.8|23020.3|23008.3|23011|22999|5
1761747730000|2025-10-29 14:22:10|23013.5|23001.5|23015.9|23003.9|23015.9|23003.9|23012.2|23000.2|3
1761747740000|2025-10-29 14:22:20|23013.4|23001.4|23011.5|22999.5|23014|23002|23009|22997|3
1761747750000|2025-10-29 14:22:30|23009.7|22997.7|23003.4|22991.4|23010.2|22998.2|23002.7|22990.7|3
1761747760000|2025-10-29 14:22:40|23004.6|22992.6|23020.7|23008.7|23025.8|23013.8|23004.6|22992.6|8
1761747770000|2025-10-29 14:22:50|23021.3|23009.3|23029.4|23017.4|23030.2|23018.2|23021.3|23009.3|11
1761747780000|2025-10-29 14:23:00|23025.8|23013.8|23025|23013|23029.4|23017.4|23023.8|23011.8|13
1761747790000|2025-10-29 14:23:10|23023.8|23011.8|23022.5|23010.5|23028.7|23016.7|23022.5|23010.5|5
1761747800000|2025-10-29 14:23:20|23023.2|23011.2|23032.7|23020.7|23035.1|23023.1|23022.5|23010.5|43
1761747810000|2025-10-29 14:23:30|23034.1|23022.1|23032.7|23020.7|23037.7|23025.7|23032.7|23020.7|8
1761747820000|2025-10-29 14:23:40|23033.3|23021.3|23028.3|23016.3|23033.3|23021.3|23028.3|23016.3|8
1761747830000|2025-10-29 14:23:50|23027.1|23015.1|23027.7|23015.7|23030.2|23018.2|23026.4|23014.4|4
1761747840000|2025-10-29 14:24:00|23028.3|23016.3|23028.8|23016.8|23028.8|23016.8|23026.5|23014.5|3
1761747850000|2025-10-29 14:24:10|23032|23020|23032|23020|23032|23020|23032|23020|1
1761747860000|2025-10-29 14:24:20|23032.6|23020.6|23038.2|23026.2|23039.5|23027.5|23032|23020|27
1761747870000|2025-10-29 14:24:30|23039.3|23027.3|23031.9|23019.9|23039.4|23027.4|23031.9|23019.9|13
1761747880000|2025-10-29 14:24:40|23031.3|23019.3|23036.9|23024.9|23037.5|23025.5|23030.1|23018.1|7
1761747890000|2025-10-29 14:24:50|23035.7|23023.7|23035.2|23023.2|23035.7|23023.7|23035.2|23023.2|4
1761747900000|2025-10-29 14:25:00|23033.2|23021.2|23030.7|23018.7|23035.2|23023.2|23028.2|23016.2|5
1761747910000|2025-10-29 14:25:10|23031.4|23019.4|23030.7|23018.7|23035.2|23023.2|23026.5|23014.5|22
1761747920000|2025-10-29 14:25:20|23030.2|23018.2|23028.8|23016.8|23031.3|23019.3|23028.8|23016.8|5
1761747930000|2025-10-29 14:25:30|23028.2|23016.2|23036.4|23024.4|23036.4|23024.4|23028.2|23016.2|4
1761747940000|2025-10-29 14:25:40|23035.7|23023.7|23028.9|23016.9|23036.4|23024.4|23028.9|23016.9|11
1761747950000|2025-10-29 14:25:50|23028.2|23016.2|23025.2|23013.2|23028.2|23016.2|23022.1|23010.1|20
1761747960000|2025-10-29 14:26:00|23023.2|23011.2|23024.4|23012.4|23027.6|23015.6|23023.2|23011.2|8
1761747970000|2025-10-29 14:26:10|23023.8|23011.8|23026.3|23014.3|23027.6|23015.6|23022.6|23010.6|8
1761747980000|2025-10-29 14:26:20|23027.6|23015.6|23028.7|23016.7|23036.8|23024.8|23027.6|23015.6|36
1761747990000|2025-10-29 14:26:30|23027.3|23015.3|23018|23006|23027.3|23015.3|23018|23006|11
1761748000000|2025-10-29 14:26:40|23018.7|23006.7|23013.7|23001.7|23018.7|23006.7|23007.3|22995.3|2
1761748010000|2025-10-29 14:26:50|23011.9|22999.9|23014.8|23002.8|23018.7|23006.7|23009.9|22997.9|5
1761748020000|2025-10-29 14:27:00|23017.3|23005.3|23021.8|23009.8|23022.3|23010.3|23013.6|23001.6|7
1761748030000|2025-10-29 14:27:10|23023.7|23011.7|23028|23016|23028.7|23016.7|23021.2|23009.2|11
1761748040000|2025-10-29 14:27:20|23023.7|23011.7|23028.6|23016.6|23029.8|23017.8|23021.8|23009.8|9
1761748050000|2025-10-29 14:27:30|23027.3|23015.3|23025.4|23013.4|23029.2|23017.2|23023.5|23011.5|17
1761748060000|2025-10-29 14:27:40|23024.8|23012.8|23031.8|23019.8|23032.4|23020.4|23024.8|23012.8|16
1761748070000|2025-10-29 14:27:50|23031.1|23019.1|23028|23016|23032.9|23020.9|23028|23016|20
1761748080000|2025-10-29 14:28:00|23027.4|23015.4|23015.4|23003.4|23027.4|23015.4|23014.7|23002.7|26
1761748090000|2025-10-29 14:28:10|23016|23004|23032.3|23020.3|23032.3|23020.3|23016|23004|11
1761748100000|2025-10-29 14:28:20|23031.6|23019.6|23029.7|23017.7|23031.6|23019.6|23027.2|23015.2|8
1761748110000|2025-10-29 14:28:30|23028.5|23016.5|23029.1|23017.1|23029.1|23017.1|23026.6|23014.6|1
1761748120000|2025-10-29 14:28:40|23029.7|23017.7|23034.1|23022.1|23034.8|23022.8|23029.1|23017.1|15
1761748130000|2025-10-29 14:28:50|23032.8|23020.8|23034.1|23022.1|23034.8|23022.8|23032.8|23020.8|3
1761748140000|2025-10-29 14:29:00|23034.8|23022.8|23034|23022|23034.8|23022.8|23032.8|23020.8|3
1761748150000|2025-10-29 14:29:10|23032.2|23020.2|23030.3|23018.3|23032.2|23020.2|23028.4|23016.4|3
1761748160000|2025-10-29 14:29:20|23029.7|23017.7|23039.1|23027.1|23041|23029|23029.7|23017.7|10
1761748170000|2025-10-29 14:29:30|23035.4|23023.4|23031.6|23019.6|23035.4|23023.4|23031.6|23019.6|12
1761748180000|2025-10-29 14:29:40|23032.2|23020.2|23017.8|23005.8|23032.2|23020.2|23016.6|23004.6|20
1761748190000|2025-10-29 14:29:50|23016|23004|23027.3|23015.3|23027.3|23015.3|23014.3|23002.3|28
1761748200000|2025-10-29 14:30:00|23028.7|23016.7|23022.9|23010.9|23031.8|23019.8|23022.3|23010.3|13
1761748210000|2025-10-29 14:30:10|23023.6|23011.6|23040.4|23028.4|23040.5|23028.5|23022.9|23010.9|34
1761748220000|2025-10-29 14:30:20|23041.1|23029.1|23039.3|23027.3|23045.5|23033.5|23038.6|23026.6|28
1761748230000|2025-10-29 14:30:30|23039.8|23027.8|23036.1|23024.1|23048.5|23036.5|23035.4|23023.4|27
1761748240000|2025-10-29 14:30:40|23036.7|23024.7|23034.8|23022.8|23037.3|23025.3|23034.8|23022.8|4
1761748250000|2025-10-29 14:30:50|23034.1|23022.1|23039.1|23027.1|23043.5|23031.5|23034.1|23022.1|15
1761748260000|2025-10-29 14:31:00|23038.5|23026.5|23031|23019|23038.5|23026.5|23031|23019|6
1761748270000|2025-10-29 14:31:10|23030.4|23018.4|23038.6|23026.6|23039.2|23027.2|23030.4|23018.4|5
1761748280000|2025-10-29 14:31:20|23039.3|23027.3|23034.9|23022.9|23041.1|23029.1|23031.8|23019.8|19
1761748290000|2025-10-29 14:31:30|23037.4|23025.4|23028.7|23016.7|23037.4|23025.4|23028.1|23016.1|7
1761748300000|2025-10-29 14:31:40|23030|23018|23020|23008|23031.9|23019.9|23020|23008|6
1761748310000|2025-10-29 14:31:50|23020.6|23008.6|23020|23008|23022.5|23010.5|23011.8|22999.8|17
1761748320000|2025-10-29 14:32:00|23020.6|23008.6|23005.4|22993.4|23020.6|23008.6|23005.4|22993.4|15
1761748330000|2025-10-29 14:32:10|23006.8|22994.8|23011.2|22999.2|23011.2|22999.2|23005.4|22993.4|5
1761748340000|2025-10-29 14:32:20|23011.7|22999.7|23011.8|22999.8|23013.1|23001.1|23009.8|22997.8|4
1761748350000|2025-10-29 14:32:30|23013.1|23001.1|23014.3|23002.3|23014.3|23002.3|23010.6|22998.6|1
1761748360000|2025-10-29 14:32:40|23016.2|23004.2|23008.7|22996.7|23025|23013|23008.1|22996.1|34
1761748370000|2025-10-29 14:32:50|23005.6|22993.6|23009.2|22997.2|23009.2|22997.2|23003.1|22991.1|7
1761748380000|2025-10-29 14:33:00|23008.6|22996.6|23021.7|23009.7|23022.3|23010.3|23008.6|22996.6|8
1761748390000|2025-10-29 14:33:10|23020.4|23008.4|23031.7|23019.7|23032.9|23020.9|23020.4|23008.4|8
1761748400000|2025-10-29 14:33:20|23032.9|23020.9|23022.9|23010.9|23032.9|23020.9|23021.7|23009.7|4
1761748410000|2025-10-29 14:33:30|23019.8|23007.8|23024.8|23012.8|23026.1|23014.1|23015.4|23003.4|13
1761748420000|2025-10-29 14:33:40|23024.2|23012.2|23022.9|23010.9|23024.8|23012.8|23022.3|23010.3|2
1761748430000|2025-10-29 14:33:50|23021.7|23009.7|23024.8|23012.8|23024.8|23012.8|23019.2|23007.2|3
1761748440000|2025-10-29 14:34:00|23025.5|23013.5|23038.5|23026.5|23038.5|23026.5|23025.5|23013.5|9
1761748450000|2025-10-29 14:34:10|23039.8|23027.8|23036|23024|23041|23029|23036|23024|2
1761748460000|2025-10-29 14:34:20|23036.6|23024.6|23023.5|23011.5|23036.6|23024.6|23022.9|23010.9|5
1761748470000|2025-10-29 14:34:30|23022.9|23010.9|23028.5|23016.5|23030.4|23018.4|23022.9|23010.9|4
1761748480000|2025-10-29 14:34:40|23027.9|23015.9|23034.1|23022.1|23034.1|23022.1|23027.9|23015.9|6
1761748490000|2025-10-29 14:34:50|23035.4|23023.4|23031.6|23019.6|23035.4|23023.4|23031.6|23019.6|10
1761748500000|2025-10-29 14:35:00|23027.9|23015.9|23031.6|23019.6|23034.2|23022.2|23021|23009|7
1761748510000|2025-10-29 14:35:10|23032.3|23020.3|23029.2|23017.2|23032.3|23020.3|23022.9|23010.9|12
1761748520000|2025-10-29 14:35:20|23029.8|23017.8|23012.3|23000.3|23029.8|23017.8|23011|22999|15
1761748530000|2025-10-29 14:35:30|23011.7|22999.7|23002.9|22990.9|23012.3|23000.3|23002.9|22990.9|7
1761748540000|2025-10-29 14:35:40|23001.6|22989.6|23005.4|22993.4|23008.6|22996.6|23000.4|22988.4|11
1761748550000|2025-10-29 14:35:50|23004.8|22992.8|23006|22994|23006.1|22994.1|23003.6|22991.6|13
1761748560000|2025-10-29 14:36:00|23001.7|22989.7|23007.4|22995.4|23007.4|22995.4|23000.5|22988.5|18
1761748570000|2025-10-29 14:36:10|23011.2|22999.2|23019.9|23007.9|23019.9|23007.9|23011.2|22999.2|16
1761748580000|2025-10-29 14:36:20|23019.3|23007.3|23027.4|23015.4|23027.4|23015.4|23019.3|23007.3|13
1761748590000|2025-10-29 14:36:30|23026.2|23014.2|23036.7|23024.7|23036.7|23024.7|23024.9|23012.9|13
1761748600000|2025-10-29 14:36:40|23037.9|23025.9|23037.9|23025.9|23043.5|23031.5|23034.1|23022.1|12
1761748610000|2025-10-29 14:36:50|23039.1|23027.1|23041.7|23029.7|23043.6|23031.6|23038.6|23026.6|12
1761748620000|2025-10-29 14:37:00|23042.3|23030.3|23038.7|23026.7|23042.9|23030.9|23033.6|23021.6|38
1761748630000|2025-10-29 14:37:10|23038|23026|23042.3|23030.3|23044.2|23032.2|23038|23026|8
1761748640000|2025-10-29 14:37:20|23043|23031|23041.1|23029.1|23044.8|23032.8|23041.1|23029.1|7
1761748650000|2025-10-29 14:37:30|23043.6|23031.6|23043.6|23031.6|23044.8|23032.8|23043.6|23031.6|2
1761748660000|2025-10-29 14:37:40|23044.8|23032.8|23053.3|23041.3|23056.4|23044.4|23044.8|23032.8|80
1761748670000|2025-10-29 14:37:50|23053.9|23041.9|23063.3|23051.3|23063.3|23051.3|23053.3|23041.3|36
1761748680000|2025-10-29 14:38:00|23062|23050|23052.6|23040.6|23062|23050|23052.6|23040.6|17
1761748690000|2025-10-29 14:38:10|23052.7|23040.7|23053.9|23041.9|23056.4|23044.4|23052|23040|7
1761748700000|2025-10-29 14:38:20|23054.6|23042.6|23023.3|23011.3|23054.6|23042.6|23023.3|23011.3|31
1761748710000|2025-10-29 14:38:30|23013.3|23001.3|23013.3|23001.3|23013.3|23001.3|23008.4|22996.4|6
1761748720000|2025-10-29 14:38:40|23012.8|23000.8|23017.2|23005.2|23017.8|23005.8|23012.8|23000.8|2
1761748730000|2025-10-29 14:38:50|23016.5|23004.5|23021.6|23009.6|23021.6|23009.6|23015.9|23003.9|5
1761748740000|2025-10-29 14:39:00|23021.5|23009.5|23027.2|23015.2|23029.7|23017.7|23020.3|23008.3|3
1761748750000|2025-10-29 14:39:10|23029.7|23017.7|23030.9|23018.9|23034.1|23022.1|23028.4|23016.4|7
1761748760000|2025-10-29 14:39:20|23025.4|23013.4|23030.9|23018.9|23030.9|23018.9|23025.4|23013.4|6
1761748770000|2025-10-29 14:39:30|23028.9|23016.9|23024|23012|23028.9|23016.9|23022.8|23010.8|6
1761748780000|2025-10-29 14:39:40|23023.4|23011.4|23027.8|23015.8|23027.8|23015.8|23023.4|23011.4|5
1761748790000|2025-10-29 14:39:50|23029.1|23017.1|23030.9|23018.9|23031.6|23019.6|23028.4|23016.4|6
1761748800000|2025-10-29 14:40:00|23029.7|23017.7|23030.3|23018.3|23032.2|23020.2|23025.3|23013.3|10
1761748810000|2025-10-29 14:40:10|23032.2|23020.2|23035.4|23023.4|23035.4|23023.4|23032.2|23020.2|8
1761748820000|2025-10-29 14:40:20|23034.8|23022.8|23018.6|23006.6|23034.8|23022.8|23017.9|23005.9|14
1761748830000|2025-10-29 14:40:30|23017.2|23005.2|23014.8|23002.8|23017.3|23005.3|23013|23001|1
1761748840000|2025-10-29 14:40:40|23019.2|23007.2|23026.7|23014.7|23026.7|23014.7|23017.3|23005.3|6
1761748850000|2025-10-29 14:40:50|23027.3|23015.3|23031.7|23019.7|23032.3|23020.3|23027.3|23015.3|2
1761748860000|2025-10-29 14:41:00|23032.9|23020.9|23024.8|23012.8|23032.9|23020.9|23024.8|23012.8|11
1761748870000|2025-10-29 14:41:10|23027.2|23015.2|23033|23021|23034.8|23022.8|23027.2|23015.2|3
1761748880000|2025-10-29 14:41:20|23034.2|23022.2|23041.1|23029.1|23041.1|23029.1|23034.2|23022.2|10
1761748890000|2025-10-29 14:41:30|23040.6|23028.6|23038.6|23026.6|23042.5|23030.5|23033.6|23021.6|31
1761748900000|2025-10-29 14:41:40|23039.2|23027.2|23042.4|23030.4|23042.4|23030.4|23037.4|23025.4|2
1761748910000|2025-10-29 14:41:50|23040.5|23028.5|23035.4|23023.4|23044.8|23032.8|23035.4|23023.4|17
1761748920000|2025-10-29 14:42:00|23036.1|23024.1|23046|23034|23048.5|23036.5|23036.1|23024.1|5
1761748930000|2025-10-29 14:42:10|23045.4|23033.4|23042.2|23030.2|23047.2|23035.2|23038.5|23026.5|16
1761748940000|2025-10-29 14:42:20|23040.5|23028.5|23035.4|23023.4|23040.5|23028.5|23034.1|23022.1|6
1761748950000|2025-10-29 14:42:30|23036|23024|23026.6|23014.6|23036|23024|23026|23014|4
1761748960000|2025-10-29 14:42:40|23025.9|23013.9|23024.1|23012.1|23026|23014|23024.1|23012.1|10
1761748970000|2025-10-29 14:42:50|23023.5|23011.5|23012.8|23000.8|23023.5|23011.5|23011.6|22999.6|23
1761748980000|2025-10-29 14:43:00|23011.6|22999.6|22998.4|22986.4|23011.6|22999.6|22993.4|22981.4|20
1761748990000|2025-10-29 14:43:10|22992.2|22980.2|22967.3|22955.3|22992.2|22980.2|22959.1|22947.1|37
1761749000000|2025-10-29 14:43:20|22969.1|22957.1|22969.8|22957.8|22972.3|22960.3|22969.1|22957.1|8
1761749010000|2025-10-29 14:43:30|22972.3|22960.3|22966|22954|22975.4|22963.4|22966|22954|6
1761749020000|2025-10-29 14:43:40|22968.5|22956.5|22974.7|22962.7|22974.7|22962.7|22967.2|22955.2|5
1761749030000|2025-10-29 14:43:50|22976|22964|22964.1|22952.1|22976|22964|22964.1|22952.1|13
1761749040000|2025-10-29 14:44:00|22964.7|22952.7|22969.7|22957.7|22972.7|22960.7|22964.7|22952.7|7
1761749050000|2025-10-29 14:44:10|22971|22959|22971|22959|22972.2|22960.2|22969.1|22957.1|6
1761749060000|2025-10-29 14:44:20|22971.1|22959.1|22981|22969|22981|22969|22971.1|22959.1|9
1761749070000|2025-10-29 14:44:30|22979.7|22967.7|22975.4|22963.4|22979.7|22967.7|22975.4|22963.4|2
1761749080000|2025-10-29 14:44:40|22984.7|22972.7|22988.5|22976.5|22991|22979|22983.5|22971.5|46
1761749090000|2025-10-29 14:44:50|22987.3|22975.3|22989.1|22977.1|22989.7|22977.7|22984.8|22972.8|5
1761749100000|2025-10-29 14:45:00|22989.7|22977.7|22986.1|22974.1|22991.6|22979.6|22984.1|22972.1|13
1761749110000|2025-10-29 14:45:10|22986.6|22974.6|22994.1|22982.1|22994.1|22982.1|22986|22974|8
1761749120000|2025-10-29 14:45:20|22994.7|22982.7|22989|22977|22996|22984|22987.2|22975.2|14
1761749130000|2025-10-29 14:45:30|22987.7|22975.7|22989.7|22977.7|22990.3|22978.3|22987.7|22975.7|9
1761749140000|2025-10-29 14:45:40|22990.9|22978.9|22983.5|22971.5|22991.6|22979.6|22983.5|22971.5|11
1761749150000|2025-10-29 14:45:50|22984.1|22972.1|22984.1|22972.1|22985.3|22973.3|22980.3|22968.3|11
1761749160000|2025-10-29 14:46:00|22984.7|22972.7|23004.1|22992.1|23004.1|22992.1|22984.7|22972.7|30
1761749170000|2025-10-29 14:46:10|23006|22994|22997.3|22985.3|23006|22994|22997.2|22985.2|3
1761749180000|2025-10-29 14:46:20|22997.9|22985.9|23008|22996|23008.6|22996.6|22996.1|22984.1|18
1761749190000|2025-10-29 14:46:30|23009.3|22997.3|23003.6|22991.6|23009.3|22997.3|23001.1|22989.1|8
1761749200000|2025-10-29 14:46:40|23004.9|22992.9|23023|23011|23026.1|23014.1|23004.9|22992.9|29
1761749210000|2025-10-29 14:46:50|23021.7|23009.7|23025|23013|23025.5|23013.5|23020.5|23008.5|11
1761749220000|2025-10-29 14:47:00|23026.1|23014.1|23023.6|23011.6|23026.1|23014.1|23022.4|23010.4|2
1761749230000|2025-10-29 14:47:10|23023|23011|23027.5|23015.5|23027.5|23015.5|23021.2|23009.2|8
1761749240000|2025-10-29 14:47:20|23023.7|23011.7|23022.5|23010.5|23025|23013|23021.8|23009.8|7
1761749250000|2025-10-29 14:47:30|23021.2|23009.2|23026.9|23014.9|23028.1|23016.1|23021.2|23009.2|11
1761749260000|2025-10-29 14:47:40|23030.5|23018.5|23030.5|23018.5|23031.2|23019.2|23029.4|23017.4|2
1761749270000|2025-10-29 14:47:50|23031.2|23019.2|23031.2|23019.2|23031.2|23019.2|23030.5|23018.5|1
1761749280000|2025-10-29 14:48:00|23028.1|23016.1|23028.8|23016.8|23030|23018|23026.2|23014.2|14
1761749290000|2025-10-29 14:48:10|23024.4|23012.4|23027.5|23015.5|23027.5|23015.5|23023.9|23011.9|6
1761749300000|2025-10-29 14:48:20|23028.8|23016.8|23028.8|23016.8|23028.8|23016.8|23028.8|23016.8|3
1761749310000|2025-10-29 14:48:30|23026.3|23014.3|23032.5|23020.5|23034.4|23022.4|23026.3|23014.3|14
1761749320000|2025-10-29 14:48:40|23031.8|23019.8|23031.1|23019.1|23031.8|23019.8|23030|23018|4
1761749330000|2025-10-29 14:48:50|23030.5|23018.5|23026.1|23014.1|23030.5|23018.5|23025.5|23013.5|13
1761749340000|2025-10-29 14:49:00|23025.5|23013.5|23008.7|22996.7|23025.5|23013.5|23008.7|22996.7|8
1761749350000|2025-10-29 14:49:10|23009.9|22997.9|23013.7|23001.7|23013.7|23001.7|23009.9|22997.9|5
1761749360000|2025-10-29 14:49:20|23012.5|23000.5|23015|23003|23016.2|23004.2|23012.5|23000.5|25
1761749370000|2025-10-29 14:49:30|23015.6|23003.6|23017.5|23005.5|23017.5|23005.5|23015.6|23003.6|3
1761749380000|2025-10-29 14:49:40|23020|23008|23009.3|22997.3|23020|23008|23008.7|22996.7|16
1761749390000|2025-10-29 14:49:50|23012.5|23000.5|23016.9|23004.9|23018.2|23006.2|23011.9|22999.9|9
1761749400000|2025-10-29 14:50:00|23013.8|23001.8|23022.5|23010.5|23024.4|23012.4|23013.2|23001.2|7
1761749410000|2025-10-29 14:50:10|23023.9|23011.9|23032.5|23020.5|23034.4|23022.4|23023.1|23011.1|27
1761749420000|2025-10-29 14:50:20|23031.9|23019.9|23030|23018|23031.9|23019.9|23028.2|23016.2|9
1761749430000|2025-10-29 14:50:30|23029.4|23017.4|23034.4|23022.4|23035.6|23023.6|23028.8|23016.8|10
1761749440000|2025-10-29 14:50:40|23033.8|23021.8|23036.3|23024.3|23036.3|23024.3|23033.1|23021.1|8
1761749450000|2025-10-29 14:50:50|23037.5|23025.5|23032.5|23020.5|23039.4|23027.4|23032.5|23020.5|11
1761749460000|2025-10-29 14:51:00|23033.2|23021.2|23029.4|23017.4|23035|23023|23028.7|23016.7|12
1761749470000|2025-10-29 14:51:10|23031.2|23019.2|23033|23021|23033.7|23021.7|23031.2|23019.2|4
1761749480000|2025-10-29 14:51:20|23033.7|23021.7|23031.1|23019.1|23036.2|23024.2|23029.9|23017.9|13
1761749490000|2025-10-29 14:51:30|23030.5|23018.5|23034.9|23022.9|23035.5|23023.5|23030.5|23018.5|13
1761749500000|2025-10-29 14:51:40|23034.2|23022.2|23034.8|23022.8|23035.5|23023.5|23033.5|23021.5|3
1761749510000|2025-10-29 14:51:50|23035.5|23023.5|23051.6|23039.6|23052.2|23040.2|23035.5|23023.5|16
1761749520000|2025-10-29 14:52:00|23051|23039|23050.4|23038.4|23051|23039|23046|23034|3
1761749530000|2025-10-29 14:52:10|23051|23039|23046|23034|23051.6|23039.6|23046|23034|12
1761749540000|2025-10-29 14:52:20|23045.4|23033.4|23044.6|23032.6|23045.4|23033.4|23043.4|23031.4|8
1761749550000|2025-10-29 14:52:30|23044.1|23032.1|23035.9|23023.9|23044.1|23032.1|23032.1|23020.1|3
1761749560000|2025-10-29 14:52:40|23037.1|23025.1|23042.7|23030.7|23043.4|23031.4|23035.9|23023.9|8
1761749570000|2025-10-29 14:52:50|23043.3|23031.3|23045.2|23033.2|23047.8|23035.8|23043.3|23031.3|8
1761749590000|2025-10-29 14:53:10|23045.8|23033.8|23048.5|23036.5|23049.1|23037.1|23045.8|23033.8|2
1761749600000|2025-10-29 14:53:20|23049.1|23037.1|23052.1|23040.1|23052.8|23040.8|23049.1|23037.1|3
1761749610000|2025-10-29 14:53:30|23052.7|23040.7|23048.5|23036.5|23053.4|23041.4|23048.5|23036.5|4
1761749620000|2025-10-29 14:53:40|23049.1|23037.1|23050.4|23038.4|23050.4|23038.4|23049.1|23037.1|3
1761749630000|2025-10-29 14:53:50|23049.1|23037.1|23046.7|23034.7|23049.2|23037.2|23046.7|23034.7|5
1761749640000|2025-10-29 14:54:00|23046|23034|23053.5|23041.5|23053.5|23041.5|23044.8|23032.8|7
1761749650000|2025-10-29 14:54:10|23053.6|23041.6|23065.5|23053.5|23066.2|23054.2|23053.6|23041.6|27
1761749660000|2025-10-29 14:54:20|23058.8|23046.8|23063.1|23051.1|23063.7|23051.7|23058.8|23046.8|13
1761749670000|2025-10-29 14:54:30|23063.7|23051.7|23066.8|23054.8|23068|23056|23062.4|23050.4|21
1761749680000|2025-10-29 14:54:40|23067.4|23055.4|23067.4|23055.4|23068.1|23056.1|23066.8|23054.8|28
1761749690000|2025-10-29 14:54:50|23068.6|23056.6|23072.4|23060.4|23072.4|23060.4|23064.9|23052.9|6
1761749700000|2025-10-29 14:55:00|23071|23059|23068.5|23056.5|23073.5|23061.5|23068.5|23056.5|16
1761749710000|2025-10-29 14:55:10|23071|23059|23073.5|23061.5|23073.5|23061.5|23071|23059|10
1761749720000|2025-10-29 14:55:20|23071.6|23059.6|23072.9|23060.9|23073.5|23061.5|23071.6|23059.6|4
1761749730000|2025-10-29 14:55:30|23073.5|23061.5|23072.3|23060.3|23073.5|23061.5|23071.6|23059.6|24
1761749740000|2025-10-29 14:55:40|23071|23059|23069.3|23057.3|23072.4|23060.4|23069.3|23057.3|11
1761749750000|2025-10-29 14:55:50|23062.4|23050.4|23058.6|23046.6|23062.4|23050.4|23057.4|23045.4|3
1761749760000|2025-10-29 14:56:00|23057.9|23045.9|23059.9|23047.9|23063.6|23051.6|23057.4|23045.4|8
1761749770000|2025-10-29 14:56:10|23061.1|23049.1|23064.9|23052.9|23066.7|23054.7|23059.9|23047.9|18
1761749780000|2025-10-29 14:56:20|23059.9|23047.9|23059.9|23047.9|23059.9|23047.9|23059.9|23047.9|6
1761749790000|2025-10-29 14:56:30|23059.2|23047.2|23058.5|23046.5|23059.2|23047.2|23055.4|23043.4|8
1761749800000|2025-10-29 14:56:40|23059.9|23047.9|23060.4|23048.4|23061|23049|23059.9|23047.9|2
1761749810000|2025-10-29 14:56:50|23059.9|23047.9|23062.9|23050.9|23062.9|23050.9|23058.6|23046.6|9
1761749820000|2025-10-29 14:57:00|23061.7|23049.7|23065.4|23053.4|23066|23054|23061.7|23049.7|2
1761749830000|2025-10-29 14:57:10|23066.6|23054.6|23068|23056|23068|23056|23065.4|23053.4|10
1761749840000|2025-10-29 14:57:20|23068.7|23056.7|23074.8|23062.8|23074.8|23062.8|23068.7|23056.7|6
1761749850000|2025-10-29 14:57:30|23073.5|23061.5|23075.4|23063.4|23077.3|23065.3|23073.5|23061.5|1
1761749860000|2025-10-29 14:57:40|23076|23064|23090.5|23078.5|23091.1|23079.1|23075.4|23063.4|33
1761749870000|2025-10-29 14:57:50|23091.1|23079.1|23091.2|23079.2|23093|23081|23089.9|23077.9|17
1761749880000|2025-10-29 14:58:00|23093|23081|23091.8|23079.8|23096.2|23084.2|23091.2|23079.2|21
1761749890000|2025-10-29 14:58:10|23095.5|23083.5|23087.4|23075.4|23096.7|23084.7|23086.7|23074.7|5
1761749900000|2025-10-29 14:58:20|23085.4|23073.4|23088.6|23076.6|23088.6|23076.6|23084.9|23072.9|4
1761749910000|2025-10-29 14:58:30|23089.3|23077.3|23086.1|23074.1|23089.3|23077.3|23086|23074|10
1761749920000|2025-10-29 14:58:40|23087.4|23075.4|23088.6|23076.6|23092.4|23080.4|23087.4|23075.4|19
1761749930000|2025-10-29 14:58:50|23089.8|23077.8|23093.6|23081.6|23094.9|23082.9|23089.8|23077.8|18
1761749940000|2025-10-29 14:59:00|23096.1|23084.1|23097.3|23085.3|23097.3|23085.3|23089.8|23077.8|18
1761749950000|2025-10-29 14:59:10|23098.6|23086.6|23096|23084|23099.3|23087.3|23096|23084|13
1761749960000|2025-10-29 14:59:20|23095.4|23083.4|23094.8|23082.8|23095.4|23083.4|23092.9|23080.9|6
1761749970000|2025-10-29 14:59:30|23094.2|23082.2|23095.4|23083.4|23096.7|23084.7|23091|23079|9
1761749980000|2025-10-29 14:59:40|23096|23084|23096.7|23084.7|23096.7|23084.7|23091.7|23079.7|7
1761749990000|2025-10-29 14:59:50|23096|23084|23092.9|23080.9|23096.7|23084.7|23092.9|23080.9|11
1761750000000|2025-10-29 15:00:00|23094.2|23082.2|23097.4|23085.4|23097.4|23085.4|23092.4|23080.4|12
1761750010000|2025-10-29 15:00:10|23102.4|23090.4|23096.7|23084.7|23102.4|23090.4|23096.7|23084.7|18
1761750020000|2025-10-29 15:00:20|23093.6|23081.6|23084.9|23072.9|23093.6|23081.6|23079.9|23067.9|15
1761750030000|2025-10-29 15:00:30|23082.9|23070.9|23081.7|23069.7|23082.9|23070.9|23077.4|23065.4|12
1761750040000|2025-10-29 15:00:40|23081|23069|23081|23069|23083.5|23071.5|23081|23069|9
1761750050000|2025-10-29 15:00:50|23081.7|23069.7|23082.4|23070.4|23085.4|23073.4|23081.7|23069.7|11
1761750060000|2025-10-29 15:01:00|23082.9|23070.9|23082.4|23070.4|23084.8|23072.8|23082.4|23070.4|4
1761750070000|2025-10-29 15:01:10|23081.1|23069.1|23078.5|23066.5|23081.1|23069.1|23078.5|23066.5|17
1761750080000|2025-10-29 15:01:20|23077.4|23065.4|23072.4|23060.4|23077.4|23065.4|23072.4|23060.4|11
1761750090000|2025-10-29 15:01:30|23073|23061|23074.2|23062.2|23076.8|23064.8|23071.2|23059.2|27
1761750100000|2025-10-29 15:01:40|23072.4|23060.4|23074.9|23062.9|23077.4|23065.4|23072.4|23060.4|11
1761750110000|2025-10-29 15:01:50|23074.3|23062.3|23084.9|23072.9|23088.7|23076.7|23074.3|23062.3|13
1761750120000|2025-10-29 15:02:00|23084.3|23072.3|23091.2|23079.2|23091.2|23079.2|23084.3|23072.3|7
1761750130000|2025-10-29 15:02:10|23090.5|23078.5|23092.4|23080.4|23094.3|23082.3|23089.3|23077.3|28
1761750140000|2025-10-29 15:02:20|23090.5|23078.5|23101.2|23089.2|23101.2|23089.2|23089.9|23077.9|14
1761750150000|2025-10-29 15:02:30|23103.6|23091.6|23101.2|23089.2|23103.6|23091.6|23101.2|23089.2|8
1761750160000|2025-10-29 15:02:40|23099.9|23087.9|23095.5|23083.5|23099.9|23087.9|23095.5|23083.5|15
1761750170000|2025-10-29 15:02:50|23096.8|23084.8|23088.1|23076.1|23097.3|23085.3|23088.1|23076.1|7
1761750180000|2025-10-29 15:03:00|23087.5|23075.5|23078.2|23066.2|23087.5|23075.5|23075|23063|15
1761750190000|2025-10-29 15:03:10|23078.8|23066.8|23083.8|23071.8|23084.4|23072.4|23078.8|23066.8|12
1761750200000|2025-10-29 15:03:20|23084.4|23072.4|23094.3|23082.3|23094.3|23082.3|23083.8|23071.8|15
1761750210000|2025-10-29 15:03:30|23093.2|23081.2|23095.5|23083.5|23097.5|23085.5|23093.2|23081.2|18
1761750220000|2025-10-29 15:03:40|23094.9|23082.9|23103.6|23091.6|23106.1|23094.1|23094.9|23082.9|30
1761750230000|2025-10-29 15:03:50|23106.1|23094.1|23105.5|23093.5|23108.6|23096.6|23104.8|23092.8|17
1761750240000|2025-10-29 15:04:00|23106.1|23094.1|23104.2|23092.2|23106.1|23094.1|23104.2|23092.2|0
1761750250000|2025-10-29 15:04:10|23107.4|23095.4|23108|23096|23108.6|23096.6|23106.7|23094.7|19
1761750260000|2025-10-29 15:04:20|23108.6|23096.6|23110.5|23098.5|23112.3|23100.3|23108.6|23096.6|8
1761750270000|2025-10-29 15:04:30|23113|23101|23102.4|23090.4|23114.2|23102.2|23102.4|23090.4|12
1761750280000|2025-10-29 15:04:40|23101.2|23089.2|23096.2|23084.2|23101.2|23089.2|23093|23081|25
1761750290000|2025-10-29 15:04:50|23096.8|23084.8|23084.8|23072.8|23100.5|23088.5|23084.8|23072.8|28
1761750300000|2025-10-29 15:05:00|23086.1|23074.1|23082.3|23070.3|23086.1|23074.1|23081.1|23069.1|3
1761750310000|2025-10-29 15:05:10|23081.8|23069.8|23078.2|23066.2|23082.4|23070.4|23078.2|23066.2|25
1761750320000|2025-10-29 15:05:20|23078.7|23066.7|23102.5|23090.5|23102.5|23090.5|23078.7|23066.7|18
1761750330000|2025-10-29 15:05:30|23103.1|23091.1|23098.8|23086.8|23108.2|23096.2|23098.8|23086.8|16
1761750340000|2025-10-29 15:05:40|23098.2|23086.2|23101.8|23089.8|23104.3|23092.3|23098.2|23086.2|7
1761750350000|2025-10-29 15:05:50|23101.2|23089.2|23101.8|23089.8|23103.7|23091.7|23100.5|23088.5|2
1761750360000|2025-10-29 15:06:00|23102.3|23090.3|23097.4|23085.4|23103.7|23091.7|23097.3|23085.3|5
1761750370000|2025-10-29 15:06:10|23098.6|23086.6|23101.8|23089.8|23103.7|23091.7|23098.6|23086.6|5
1761750380000|2025-10-29 15:06:20|23101.2|23089.2|23098|23086|23101.8|23089.8|23098|23086|3
1761750390000|2025-10-29 15:06:30|23097.4|23085.4|23095.5|23083.5|23097.4|23085.4|23094.9|23082.9|1
1761750400000|2025-10-29 15:06:40|23094.9|23082.9|23100.7|23088.7|23100.7|23088.7|23092.5|23080.5|23
1761750410000|2025-10-29 15:06:50|23099.3|23087.3|23101.2|23089.2|23101.2|23089.2|23097.5|23085.5|9
1761750420000|2025-10-29 15:07:00|23100.7|23088.7|23102.6|23090.6|23102.6|23090.6|23100.7|23088.7|3
1761750430000|2025-10-29 15:07:10|23103.2|23091.2|23101.2|23089.2|23103.2|23091.2|23101.2|23089.2|4
1761750440000|2025-10-29 15:07:20|23101.8|23089.8|23105|23093|23105.7|23093.7|23101.2|23089.2|7
1761750450000|2025-10-29 15:07:30|23106.2|23094.2|23103.7|23091.7|23108.2|23096.2|23103.7|23091.7|9
1761750460000|2025-10-29 15:07:40|23104.3|23092.3|23104.3|23092.3|23104.3|23092.3|23104.3|23092.3|0
1761750470000|2025-10-29 15:07:50|23103|23091|23105.7|23093.7|23105.7|23093.7|23101.2|23089.2|7
1761750480000|2025-10-29 15:08:00|23104.3|23092.3|23112.5|23100.5|23112.5|23100.5|23104.3|23092.3|1
1761750490000|2025-10-29 15:08:10|23113.1|23101.1|23116.8|23104.8|23117.4|23105.4|23113.1|23101.1|83
1761750500000|2025-10-29 15:08:20|23117.3|23105.3|23126.1|23114.1|23126.1|23114.1|23117.3|23105.3|13
1761750510000|2025-10-29 15:08:30|23126.7|23114.7|23125.4|23113.4|23129.8|23117.8|23123.6|23111.6|22
1761750520000|2025-10-29 15:08:40|23126.1|23114.1|23127.3|23115.3|23127.3|23115.3|23126.1|23114.1|2
1761750530000|2025-10-29 15:08:50|23128.7|23116.7|23129.8|23117.8|23129.8|23117.8|23128.7|23116.7|3
1761750540000|2025-10-29 15:09:00|23126.7|23114.7|23131|23119|23131|23119|23126.1|23114.1|15
1761750550000|2025-10-29 15:09:10|23130.4|23118.4|23131|23119|23131|23119|23128.5|23116.5|2
1761750560000|2025-10-29 15:09:20|23132.3|23120.3|23132.3|23120.3|23136.7|23124.7|23131|23119|20
1761750570000|2025-10-29 15:09:30|23134.1|23122.1|23132.3|23120.3|23137.3|23125.3|23129.8|23117.8|38
1761750580000|2025-10-29 15:09:40|23126.7|23114.7|23120.4|23108.4|23126.7|23114.7|23111.7|23099.7|10
1761750590000|2025-10-29 15:09:50|23117.3|23105.3|23119.2|23107.2|23121.1|23109.1|23116.7|23104.7|10
1761750600000|2025-10-29 15:10:00|23117.8|23105.8|23130.3|23118.3|23130.3|23118.3|23117.3|23105.3|11
1761750610000|2025-10-29 15:10:10|23131.7|23119.7|23141.1|23129.1|23144.2|23132.2|23131.7|23119.7|46
1761750620000|2025-10-29 15:10:20|23139.8|23127.8|23140.9|23128.9|23144.8|23132.8|23139.2|23127.2|32
1761750630000|2025-10-29 15:10:30|23140.3|23128.3|23137.8|23125.8|23140.3|23128.3|23133.4|23121.4|7
1761750640000|2025-10-29 15:10:40|23140.9|23128.9|23138.4|23126.4|23142.2|23130.2|23138.4|23126.4|7
1761750650000|2025-10-29 15:10:50|23139.8|23127.8|23138.4|23126.4|23142.2|23130.2|23137.3|23125.3|7
1761750660000|2025-10-29 15:11:00|23137.8|23125.8|23139.1|23127.1|23139.7|23127.7|23137.8|23125.8|2
1761750670000|2025-10-29 15:11:10|23139.8|23127.8|23142.3|23130.3|23144.1|23132.1|23139.1|23127.1|6
1761750680000|2025-10-29 15:11:20|23141|23129|23145.5|23133.5|23148.7|23136.7|23141|23129|20
1761750690000|2025-10-29 15:11:30|23146.2|23134.2|23149.9|23137.9|23153|23141|23146.2|23134.2|6
1761750700000|2025-10-29 15:11:40|23151.1|23139.1|23146.7|23134.7|23151.7|23139.7|23146.7|23134.7|17
1761750710000|2025-10-29 15:11:50|23146.1|23134.1|23141.1|23129.1|23147.3|23135.3|23138.6|23126.6|25
1761750720000|2025-10-29 15:12:00|23144.2|23132.2|23150.6|23138.6|23156.1|23144.1|23144.2|23132.2|29
1761750730000|2025-10-29 15:12:10|23151.2|23139.2|23151.4|23139.4|23160.1|23148.1|23150.6|23138.6|36
1761750740000|2025-10-29 15:12:20|23152|23140|23145.1|23133.1|23152|23140|23143.9|23131.9|40
1761750750000|2025-10-29 15:12:30|23146.4|23134.4|23148.9|23136.9|23151.3|23139.3|23146.4|23134.4|5
1761750760000|2025-10-29 15:12:40|23151.4|23139.4|23161.9|23149.9|23167.6|23155.6|23150.7|23138.7|18
1761750770000|2025-10-29 15:12:50|23161.2|23149.2|23158.7|23146.7|23161.2|23149.2|23156.2|23144.2|9
1761750780000|2025-10-29 15:13:00|23157.5|23145.5|23160.1|23148.1|23162.6|23150.6|23157.5|23145.5|12
1761750790000|2025-10-29 15:13:10|23163.8|23151.8|23170.6|23158.6|23173.1|23161.1|23163.8|23151.8|14
1761750800000|2025-10-29 15:13:20|23170|23158|23172|23160|23174.5|23162.5|23168.8|23156.8|11
1761750810000|2025-10-29 15:13:30|23170.7|23158.7|23175.8|23163.8|23175.8|23163.8|23165.8|23153.8|55
1761750820000|2025-10-29 15:13:40|23175.1|23163.1|23182.6|23170.6|23182.6|23170.6|23175.1|23163.1|7
1761750830000|2025-10-29 15:13:50|23183.2|23171.2|23185.7|23173.7|23187|23175|23181.4|23169.4|10
1761750840000|2025-10-29 15:14:00|23187.6|23175.6|23180.1|23168.1|23188.2|23176.2|23176.3|23164.3|23
1761750850000|2025-10-29 15:14:10|23180.6|23168.6|23185|23173|23185|23173|23178.8|23166.8|8
1761750860000|2025-10-29 15:14:20|23189.9|23177.9|23192.5|23180.5|23196.2|23184.2|23189.9|23177.9|12
1761750870000|2025-10-29 15:14:30|23193.1|23181.1|23199.3|23187.3|23209.9|23197.9|23193.1|23181.1|48
1761750880000|2025-10-29 15:14:40|23199.9|23187.9|23201.1|23189.1|23202.4|23190.4|23198.7|23186.7|6
1761750890000|2025-10-29 15:14:50|23203.6|23191.6|23204.3|23192.3|23207.4|23195.4|23203.6|23191.6|7
1761750900000|2025-10-29 15:15:00|23202.4|23190.4|23205.5|23193.5|23205.5|23193.5|23199.9|23187.9|13
1761750910000|2025-10-29 15:15:10|23204.9|23192.9|23189.3|23177.3|23204.9|23192.9|23189.3|23177.3|21
1761750920000|2025-10-29 15:15:20|23189.9|23177.9|23193.1|23181.1|23196.9|23184.9|23188.1|23176.1|18
1761750930000|2025-10-29 15:15:30|23194.3|23182.3|23195.6|23183.6|23196.9|23184.9|23194.3|23182.3|6
1761750940000|2025-10-29 15:15:40|23195|23183|23191.9|23179.9|23195|23183|23188.8|23176.8|57
1761750950000|2025-10-29 15:15:50|23196.8|23184.8|23206.2|23194.2|23206.2|23194.2|23196.8|23184.8|13
1761750960000|2025-10-29 15:16:00|23206.8|23194.8|23210.6|23198.6|23220.5|23208.5|23206.8|23194.8|104
1761750970000|2025-10-29 15:16:10|23210|23198|23202.5|23190.5|23210|23198|23195.1|23183.1|63
1761750980000|2025-10-29 15:16:20|23201.4|23189.4|23206.3|23194.3|23208.2|23196.2|23200|23188|4
1761750990000|2025-10-29 15:16:30|23207|23195|23206.3|23194.3|23207|23195|23206.3|23194.3|4
1761751000000|2025-10-29 15:16:40|23205.6|23193.6|23193.8|23181.8|23205.6|23193.6|23190.7|23178.7|14
1761751010000|2025-10-29 15:16:50|23194.5|23182.5|23196.3|23184.3|23198.8|23186.8|23193.8|23181.8|14
1761751020000|2025-10-29 15:17:00|23195|23183|23204.3|23192.3|23206.8|23194.8|23195|23183|23
1761751030000|2025-10-29 15:17:10|23207.2|23195.2|23219.7|23207.7|23219.7|23207.7|23207.2|23195.2|41
1761751040000|2025-10-29 15:17:20|23221|23209|23235.3|23223.3|23242.1|23230.1|23217.2|23205.2|77
1761751050000|2025-10-29 15:17:30|23236.5|23224.5|23239.4|23227.4|23251.4|23239.4|23235.8|23223.8|54
1761751060000|2025-10-29 15:17:40|23241.4|23229.4|23241.9|23229.9|23242.6|23230.6|23231.3|23219.3|32
1761751070000|2025-10-29 15:17:50|23243.2|23231.2|23232.5|23220.5|23244.4|23232.4|23230.7|23218.7|38
1761751080000|2025-10-29 15:18:00|23231.9|23219.9|23227.5|23215.5|23231.9|23219.9|23210.8|23198.8|19
1761751090000|2025-10-29 15:18:10|23233.8|23221.8|23231.3|23219.3|23233.8|23221.8|23218.2|23206.2|30
1761751100000|2025-10-29 15:18:20|23231.9|23219.9|23220|23208|23231.9|23219.9|23219.4|23207.4|9
1761751110000|2025-10-29 15:18:30|23220.6|23208.6|23229.3|23217.3|23231.2|23219.2|23217.6|23205.6|19
1761751120000|2025-10-29 15:18:40|23228.1|23216.1|23241.2|23229.2|23241.3|23229.3|23220|23208|30
1761751130000|2025-10-29 15:18:50|23242.4|23230.4|23261.2|23249.2|23261.2|23249.2|23241.2|23229.2|15
1761751140000|2025-10-29 15:19:00|23256.2|23244.2|23255.9|23243.9|23256.2|23244.2|23249.7|23237.7|45
1761751150000|2025-10-29 15:19:10|23257.1|23245.1|23272.1|23260.1|23272.1|23260.1|23257.1|23245.1|27
1761751160000|2025-10-29 15:19:20|23270.8|23258.8|23273.9|23261.9|23279.5|23267.5|23266.5|23254.5|26
1761751170000|2025-10-29 15:19:30|23269.5|23257.5|23261.5|23249.5|23269.5|23257.5|23261.5|23249.5|20
1761751180000|2025-10-29 15:19:40|23262|23250|23259.5|23247.5|23267.6|23255.6|23249.5|23236.8|63
1761751190000|2025-10-29 15:19:50|23258.8|23246.8|23260.1|23248.1|23260.1|23248.1|23255.7|23243.7|40
1761751200000|2025-10-29 15:20:00|23260.7|23248.7|23252.1|23240.1|23260.7|23248.7|23252.1|23240.1|34
1761751210000|2025-10-29 15:20:10|23253.3|23241.3|23253.2|23241.2|23254.5|23242.5|23245.1|23233.1|40
1761751220000|2025-10-29 15:20:20|23252.6|23240.6|23255.1|23243.1|23266.3|23254.3|23250.2|23238.2|30
1761751230000|2025-10-29 15:20:30|23254.5|23242.5|23254|23242|23256.4|23244.4|23253.9|23241.9|52
1761751240000|2025-10-29 15:20:40|23254.6|23242.6|23249.6|23237.6|23254.6|23242.6|23247.1|23235.1|19
1761751250000|2025-10-29 15:20:50|23249.5|23237.5|23245.7|23233.7|23249.5|23237.5|23243.2|23231.2|10
1761751260000|2025-10-29 15:21:00|23245.1|23233.1|23247.6|23235.6|23247.6|23235.6|23243.9|23231.9|7
1761751270000|2025-10-29 15:21:10|23246.3|23234.3|23248.8|23236.8|23252|23240|23242.6|23230.6|18
1761751280000|2025-10-29 15:21:20|23247.6|23235.6|23250.1|23238.1|23250.1|23238.1|23247.6|23235.6|6
1761751290000|2025-10-29 15:21:30|23251.8|23239.8|23264.8|23252.8|23266.1|23254.1|23251.8|23239.8|23
1761751300000|2025-10-29 15:21:40|23263.6|23251.6|23273|23261|23274.3|23262.3|23258.6|23246.6|34
1761751310000|2025-10-29 15:21:50|23273.6|23261.6|23278.6|23266.6|23281.7|23269.7|23273.6|23261.6|22
1761751320000|2025-10-29 15:22:00|23279.3|23267.3|23269.9|23257.9|23280.4|23268.4|23264.3|23252.3|105
1761751330000|2025-10-29 15:22:10|23265.6|23253.6|23265.6|23253.6|23269.3|23257.3|23263.7|23251.7|8
1761751340000|2025-10-29 15:22:20|23266.8|23254.8|23258.8|23246.8|23267.5|23255.5|23258.2|23246.2|8
1761751350000|2025-10-29 15:22:30|23263.8|23251.8|23245.1|23233.1|23266.9|23254.9|23245.1|23233.1|46
1761751360000|2025-10-29 15:22:40|23245.8|23233.8|23235.8|23223.8|23248.2|23236.2|23234|23222|35
1761751370000|2025-10-29 15:22:50|23237.6|23225.6|23241.4|23229.4|23242.6|23230.6|23237.6|23225.6|5
1761751380000|2025-10-29 15:23:00|23242|23230|23236.5|23224.5|23242.6|23230.6|23235.8|23223.8|5
1761751390000|2025-10-29 15:23:10|23239.6|23227.6|23247|23235|23247|23235|23238.2|23226.2|11
1761751400000|2025-10-29 15:23:20|23247.6|23235.6|23250.8|23238.8|23256.3|23244.3|23247.6|23235.6|9
1761751410000|2025-10-29 15:23:30|23252|23240|23247.6|23235.6|23254.5|23242.5|23247.6|23235.6|4
1761751420000|2025-10-29 15:23:40|23246.4|23234.4|23246.3|23234.3|23248.2|23236.2|23242.6|23230.6|4
1761751430000|2025-10-29 15:23:50|23248.8|23236.8|23248.8|23236.8|23248.8|23236.8|23246.3|23234.3|8
1761751440000|2025-10-29 15:24:00|23253.2|23241.2|23255|23243|23261.2|23249.2|23253.2|23241.2|11
1761751450000|2025-10-29 15:24:10|23257.5|23245.5|23263.7|23251.7|23265.6|23253.6|23257.5|23245.5|15
1761751460000|2025-10-29 15:24:20|23263.2|23251.2|23263.7|23251.7|23263.7|23251.7|23262.5|23250.5|9
1761751470000|2025-10-29 15:24:30|23263.1|23251.1|23265|23253|23265|23253|23263.1|23251.1|15
1761751480000|2025-10-29 15:24:40|23265.6|23253.6|23263.7|23251.7|23265.6|23253.6|23263.1|23251.1|18
1761751490000|2025-10-29 15:24:50|23263.1|23251.1|23274.2|23262.2|23274.9|23262.9|23260.6|23248.6|31
1761751500000|2025-10-29 15:25:00|23275.5|23263.5|23261.1|23249.1|23277.9|23265.9|23260.5|23248.5|9
1761751510000|2025-10-29 15:25:10|23260.5|23248.5|23266.7|23254.7|23267.4|23255.4|23260|23248|17
1761751520000|2025-10-29 15:25:20|23267.4|23255.4|23263|23251|23267.4|23255.4|23263|23251|6
1761751530000|2025-10-29 15:25:30|23262.4|23250.4|23261.7|23249.7|23263|23251|23257.3|23245.3|17
1761751540000|2025-10-29 15:25:40|23252.5|23240.5|23252.5|23240.5|23252.5|23240.5|23252.5|23240.5|10
1761751550000|2025-10-29 15:25:50|23253.1|23241.1|23263.6|23251.6|23263.6|23251.6|23251.8|23239.8|10
1761751560000|2025-10-29 15:26:00|23264.2|23252.2|23288|23276|23291.7|23279.7|23264.2|23252.2|39
1761751570000|2025-10-29 15:26:10|23288.6|23276.6|23293.7|23281.7|23294.3|23282.3|23287.3|23275.3|58
1761751580000|2025-10-29 15:26:20|23291.2|23279.2|23291.8|23279.8|23291.8|23279.8|23288.7|23276.7|28
1761751590000|2025-10-29 15:26:30|23292.4|23280.4|23289.9|23277.9|23293.1|23281.1|23288.6|23276.6|26
1761751600000|2025-10-29 15:26:40|23292.4|23280.4|23295.6|23283.6|23295.6|23283.6|23291.8|23279.8|20
1761751610000|2025-10-29 15:26:50|23295|23283|23287.5|23275.5|23295|23283|23287.5|23275.5|8
1761751620000|2025-10-29 15:27:00|23285|23273|23284.8|23272.8|23287.4|23275.4|23284.8|23272.8|9
1761751630000|2025-10-29 15:27:10|23284.2|23272.2|23282.3|23270.3|23284.2|23272.2|23279.8|23267.8|7
1761751640000|2025-10-29 15:27:20|23283|23271|23284.8|23272.8|23284.8|23272.8|23281.1|23269.1|8
1761751650000|2025-10-29 15:27:30|23285.5|23273.5|23290.4|23278.4|23290.4|23278.4|23284.9|23272.9|9
1761751660000|2025-10-29 15:27:40|23289.8|23277.8|23289.8|23277.8|23289.8|23277.8|23287.4|23275.4|8
1761751670000|2025-10-29 15:27:50|23289.2|23277.2|23287.9|23275.9|23289.2|23277.2|23287.3|23275.3|6
1761751680000|2025-10-29 15:28:00|23294.2|23282.2|23291|23279|23294.2|23282.2|23285.6|23273.6|35
1761751690000|2025-10-29 15:28:10|23289.2|23277.2|23311.2|23299.2|23312.5|23300.5|23289.2|23277.2|62
1761751700000|2025-10-29 15:28:20|23310.6|23298.6|23306.7|23294.7|23310.6|23298.6|23304.9|23292.9|17
1761751710000|2025-10-29 15:28:30|23306.2|23294.2|23307.5|23295.5|23307.5|23295.5|23306.2|23294.2|6
1761751720000|2025-10-29 15:28:40|23305.6|23293.6|23301.2|23289.2|23305.6|23293.6|23301.2|23289.2|10
1761751730000|2025-10-29 15:28:50|23298.7|23286.7|23300.6|23288.6|23300.6|23288.6|23293.7|23281.7|20
1761751740000|2025-10-29 15:29:00|23298.7|23286.7|23299.2|23287.2|23299.2|23287.2|23289.2|23277.2|18
1761751750000|2025-10-29 15:29:10|23298.7|23286.7|23289.8|23277.8|23298.7|23286.7|23289.8|23277.8|23
1761751760000|2025-10-29 15:29:20|23288|23276|23278.6|23266.6|23288|23276|23276.7|23264.7|21
1761751770000|2025-10-29 15:29:30|23277.9|23265.9|23267.9|23255.9|23279.8|23267.8|23267.9|23255.9|27
1761751780000|2025-10-29 15:29:40|23267.3|23255.3|23253.5|23241.5|23267.9|23255.9|23252.3|23240.3|6
1761751790000|2025-10-29 15:29:50|23254.1|23242.1|23259.1|23247.1|23262.2|23250.2|23250.4|23238.4|11
1761751800000|2025-10-29 15:30:00|23269.8|23257.8|23262.8|23250.8|23272.2|23260.2|23262.8|23250.8|23
1761751810000|2025-10-29 15:30:10|23262.2|23250.2|23261.7|23249.7|23262.2|23250.2|23259.8|23247.8|21
1761751820000|2025-10-29 15:30:20|23262.2|23250.2|23259.2|23247.2|23264.7|23252.7|23254.1|23242.1|12
1761751830000|2025-10-29 15:30:30|23259.9|23247.9|23251.7|23239.7|23261.1|23249.1|23249.8|23237.8|19
1761751840000|2025-10-29 15:30:40|23251.1|23239.1|23245.4|23233.4|23251.1|23239.1|23240.4|23228.4|20
1761751850000|2025-10-29 15:30:50|23246.7|23234.7|23249.2|23237.2|23259.2|23247.2|23246.1|23234.1|26
1761751860000|2025-10-29 15:31:00|23251.7|23239.7|23250.4|23238.4|23256.7|23244.7|23244.2|23232.2|15
1761751870000|2025-10-29 15:31:10|23251.1|23239.1|23246.1|23234.1|23251.1|23239.1|23245.4|23233.4|3
1761751880000|2025-10-29 15:31:20|23248|23236|23256.1|23244.1|23259.1|23247.1|23247.3|23235.3|29
1761751890000|2025-10-29 15:31:30|23254.2|23242.2|23270.4|23258.4|23272.9|23260.9|23254.2|23242.2|5
1761751900000|2025-10-29 15:31:40|23271.7|23259.7|23272.3|23260.3|23276.7|23264.7|23267.3|23255.3|25
1761751910000|2025-10-29 15:31:50|23273.6|23261.6|23269.8|23257.8|23273.6|23261.6|23269.8|23257.8|7
1761751920000|2025-10-29 15:32:00|23266|23254|23243.6|23231.6|23266|23254|23243.6|23231.6|9
1761751930000|2025-10-29 15:32:10|23244.2|23232.2|23249.4|23237.4|23249.4|23237.4|23244.2|23232.2|16
1761751940000|2025-10-29 15:32:20|23251.1|23239.1|23249.8|23237.8|23252.3|23240.3|23249.8|23237.8|2
1761751950000|2025-10-29 15:32:30|23251|23239|23256|23244|23260.4|23248.4|23251|23239|14
1761751960000|2025-10-29 15:32:40|23258.5|23246.5|23268.5|23256.5|23268.5|23256.5|23257.9|23245.9|12
1761751970000|2025-10-29 15:32:50|23266|23254|23262.3|23250.3|23267.9|23255.9|23262.3|23250.3|13
1761751980000|2025-10-29 15:33:00|23261.7|23249.7|23252.3|23240.3|23261.7|23249.7|23252.3|23240.3|3
1761751990000|2025-10-29 15:33:10|23252.9|23240.9|23253|23241|23254.9|23242.9|23251.7|23239.7|5
1761752000000|2025-10-29 15:33:20|23252.4|23240.4|23250.4|23238.4|23254.8|23242.8|23250.4|23238.4|3
1761752010000|2025-10-29 15:33:30|23249.7|23237.7|23246.7|23234.7|23249.8|23237.8|23246|23234|4
1761752020000|2025-10-29 15:33:40|23246.1|23234.1|23241.1|23229.1|23251.1|23239.1|23241.1|23229.1|10
1761752030000|2025-10-29 15:33:50|23240|23228|23239.9|23227.9|23241.7|23229.7|23239.9|23227.9|8
1761752040000|2025-10-29 15:34:00|23238.6|23226.6|23213.9|23201.9|23238.6|23226.6|23212.5|23200.5|53
1761752050000|2025-10-29 15:34:10|23214.5|23202.5|23206.4|23194.4|23218.9|23206.9|23205.9|23193.9|25
1761752060000|2025-10-29 15:34:20|23207.7|23195.7|23205.1|23193.1|23209.5|23197.5|23205.1|23193.1|15
1761752070000|2025-10-29 15:34:30|23203.3|23191.3|23210.1|23198.1|23210.1|23198.1|23203.3|23191.3|7
1761752080000|2025-10-29 15:34:40|23210.8|23198.8|23219.4|23207.4|23219.4|23207.4|23207.6|23195.6|14
1761752090000|2025-10-29 15:34:50|23220|23208|23219.4|23207.4|23220|23208|23218.8|23206.8|1
1761752100000|2025-10-29 15:35:00|23227.6|23215.6|23233.1|23221.1|23233.1|23221.1|23227.6|23215.6|19
1761752110000|2025-10-29 15:35:10|23236.9|23224.9|23240|23228|23240.6|23228.6|23235|23223|14
1761752120000|2025-10-29 15:35:20|23241.3|23229.3|23236.9|23224.9|23242.5|23230.5|23236.3|23224.3|9
1761752140000|2025-10-29 15:35:40|23237.5|23225.5|23260.6|23248.6|23260.6|23248.6|23237.5|23225.5|9
1761752150000|2025-10-29 15:35:50|23258.1|23246.1|23259.3|23247.3|23260|23248|23258.1|23246.1|5
1761752160000|2025-10-29 15:36:00|23260.6|23248.6|23261.2|23249.2|23265.6|23253.6|23260.6|23248.6|3
1761752170000|2025-10-29 15:36:10|23260.6|23248.6|23261.2|23249.2|23261.2|23249.2|23260.6|23248.6|3
1761752180000|2025-10-29 15:36:20|23263|23251|23268.6|23256.6|23271.7|23259.7|23263|23251|6
1761752190000|2025-10-29 15:36:30|23270|23258|23271.1|23259.1|23271.1|23259.1|23270|23258|1
1761752200000|2025-10-29 15:36:40|23271.8|23259.8|23270.6|23258.6|23273.6|23261.6|23268.1|23256.1|4
1761752210000|2025-10-29 15:36:50|23269.2|23257.2|23265|23253|23269.2|23257.2|23262.5|23250.5|5
1761752220000|2025-10-29 15:37:00|23265.6|23253.6|23271.7|23259.7|23273|23261|23264.2|23252.2|5
1761752230000|2025-10-29 15:37:10|23271.1|23259.1|23275.6|23263.6|23275.6|23263.6|23269.2|23257.2|22
1761752240000|2025-10-29 15:37:20|23276.2|23264.2|23276.1|23264.1|23286.1|23274.1|23273.1|23261.1|30
1761752250000|2025-10-29 15:37:30|23275.6|23263.6|23262.5|23250.5|23275.6|23263.6|23262.5|23250.5|14
1761752260000|2025-10-29 15:37:40|23263.1|23251.1|23265.6|23253.6|23265.6|23253.6|23263.1|23251.1|4
1761752270000|2025-10-29 15:37:50|23266.2|23254.2|23266.2|23254.2|23266.2|23254.2|23266.2|23254.2|2
1761752280000|2025-10-29 15:38:00|23262.5|23250.5|23253.2|23241.2|23262.5|23250.5|23251.3|23239.3|12
1761752290000|2025-10-29 15:38:10|23253.9|23241.9|23250|23238|23255|23243|23246.3|23234.3|12
1761752300000|2025-10-29 15:38:20|23246.3|23234.3|23239.4|23227.4|23248.8|23236.8|23236.9|23224.9|17
1761752310000|2025-10-29 15:38:30|23240|23228|23237.4|23225.4|23240.5|23228.5|23236.2|23224.2|14
1761752320000|2025-10-29 15:38:40|23238|23226|23237.5|23225.5|23239.2|23227.2|23236.8|23224.8|14
1761752330000|2025-10-29 15:38:50|23238|23226|23232.5|23220.5|23238|23226|23232.5|23220.5|9
1761752340000|2025-10-29 15:39:00|23233.1|23221.1|23268.6|23256.6|23268.6|23256.6|23231.9|23219.9|34
1761752350000|2025-10-29 15:39:10|23269.3|23257.3|23271.1|23259.1|23271.1|23259.1|23268.6|23256.6|5
1761752360000|2025-10-29 15:39:20|23269.3|23257.3|23268.6|23256.6|23269.3|23257.3|23268.6|23256.6|5
1761752370000|2025-10-29 15:39:30|23267.4|23255.4|23267.4|23255.4|23267.4|23255.4|23267.4|23255.4|1
1761752380000|2025-10-29 15:39:40|23269.2|23257.2|23267.4|23255.4|23269.2|23257.2|23267.4|23255.4|6
1761752390000|2025-10-29 15:39:50|23266.8|23254.8|23266.1|23254.1|23269.9|23257.9|23266.1|23254.1|5
1761752400000|2025-10-29 15:40:00|23270.5|23258.5|23268.8|23256.8|23272.5|23260.5|23268.8|23256.8|12
1761752410000|2025-10-29 15:40:10|23269.4|23257.4|23268.8|23256.8|23269.4|23257.4|23268.8|23256.8|1
1761752420000|2025-10-29 15:40:20|23269.4|23257.4|23274.4|23262.4|23274.4|23262.4|23269.4|23257.4|14
1761752430000|2025-10-29 15:40:30|23275.7|23263.7|23298.6|23286.6|23301.1|23289.1|23275|23263|77
1761752440000|2025-10-29 15:40:40|23296.9|23284.9|23291.9|23279.9|23296.9|23284.9|23291.9|23279.9|8
1761752450000|2025-10-29 15:40:50|23293.7|23281.7|23294.4|23282.4|23297.5|23285.5|23293|23281|7
1761752460000|2025-10-29 15:41:00|23295|23283|23290.5|23278.5|23295|23283|23289.3|23277.3|5
1761752470000|2025-10-29 15:41:10|23290|23278|23285|23273|23293|23281|23282.5|23270.5|11
1761752480000|2025-10-29 15:41:20|23282.5|23270.5|23284.3|23272.3|23288.1|23276.1|23282.5|23270.5|5
1761752490000|2025-10-29 15:41:30|23283.7|23271.7|23276.2|23264.2|23283.7|23271.7|23276.2|23264.2|2
1761752500000|2025-10-29 15:41:40|23275.5|23263.5|23271.8|23259.8|23275.5|23263.5|23270|23258|7
1761752510000|2025-10-29 15:41:50|23271.2|23259.2|23271.9|23259.9|23271.9|23259.9|23270|23258|7
1761752520000|2025-10-29 15:42:00|23270.5|23258.5|23273|23261|23273.6|23261.6|23268.1|23256.1|6
1761752530000|2025-10-29 15:42:10|23272.5|23260.5|23275.6|23263.6|23277.5|23265.5|23272.5|23260.5|7
1761752540000|2025-10-29 15:42:20|23276.2|23264.2|23266.3|23254.3|23276.2|23264.2|23266.3|23254.3|11
1761752550000|2025-10-29 15:42:30|23266.9|23254.9|23260.7|23248.7|23267.5|23255.5|23260.7|23248.7|4
1761752560000|2025-10-29 15:42:40|23259.4|23247.4|23255.7|23243.7|23260.7|23248.7|23255.7|23243.7|2
1761752570000|2025-10-29 15:42:50|23255|23243|23259.4|23247.4|23259.4|23247.4|23255|23243|6
1761752580000|2025-10-29 15:43:00|23258.8|23246.8|23249.4|23237.4|23258.8|23246.8|23249.4|23237.4|3
1761752590000|2025-10-29 15:43:10|23248.2|23236.2|23250|23238|23250|23238|23246.9|23234.9|6
1761752600000|2025-10-29 15:43:20|23247.5|23235.5|23250.5|23238.5|23250.5|23238.5|23246.3|23234.3|10
1761752610000|2025-10-29 15:43:30|23251.9|23239.9|23246.9|23234.9|23251.9|23239.9|23244.4|23232.4|13
1761752620000|2025-10-29 15:43:40|23248.1|23236.1|23245|23233|23249.4|23237.4|23243.8|23231.8|4
1761752630000|2025-10-29 15:43:50|23244.4|23232.4|23241.9|23229.9|23244.4|23232.4|23241.9|23229.9|1
1761752640000|2025-10-29 15:44:00|23241.3|23229.3|23238.2|23226.2|23241.3|23229.3|23238.1|23226.1|5
1761752650000|2025-10-29 15:44:10|23239.4|23227.4|23232.6|23220.6|23242.5|23230.5|23232.6|23220.6|8
1761752660000|2025-10-29 15:44:20|23230.7|23218.7|23227|23215|23230.7|23218.7|23226.4|23214.4|10
1761752670000|2025-10-29 15:44:30|23230.1|23218.1|23233.2|23221.2|23233.2|23221.2|23230.1|23218.1|4
1761752680000|2025-10-29 15:44:40|23232.6|23220.6|23248.2|23236.2|23248.2|23236.2|23232.6|23220.6|37
1761752690000|2025-10-29 15:44:50|23246.9|23234.9|23243.2|23231.2|23246.9|23234.9|23243.2|23231.2|3
1761752700000|2025-10-29 15:45:00|23239.5|23227.5|23233.9|23221.9|23239.5|23227.5|23233.9|23221.9|14
1761752710000|2025-10-29 15:45:10|23232|23220|23231.4|23219.4|23232|23220|23230.8|23218.8|2
1761752720000|2025-10-29 15:45:20|23230.8|23218.8|23223.3|23211.3|23230.8|23218.8|23220.8|23208.8|4
1761752730000|2025-10-29 15:45:30|23222.7|23210.7|23237.8|23225.8|23240.8|23228.8|23222.7|23210.7|17
1761752740000|2025-10-29 15:45:40|23235.9|23223.9|23249|23237|23249|23237|23235.3|23223.3|14
1761752750000|2025-10-29 15:45:50|23248.3|23236.3|23255.7|23243.7|23256.4|23244.4|23247.8|23235.8|37
1761752760000|2025-10-29 15:46:00|23254.4|23242.4|23254.4|23242.4|23255.1|23243.1|23254.4|23242.4|2
1761752770000|2025-10-29 15:46:10|23253.8|23241.8|23250.2|23238.2|23253.8|23241.8|23248.9|23236.9|2
1761752780000|2025-10-29 15:46:20|23249.6|23237.6|23249.4|23237.4|23253.9|23241.9|23246.4|23234.4|3
1761752790000|2025-10-29 15:46:30|23248.9|23236.9|23250.1|23238.1|23250.1|23238.1|23248.8|23236.8|0
1761752800000|2025-10-29 15:46:40|23250.8|23238.8|23275.6|23263.6|23275.6|23263.6|23250.1|23238.1|8
1761752810000|2025-10-29 15:46:50|23274.4|23262.4|23276.9|23264.9|23277.5|23265.5|23274.4|23262.4|3
1761752820000|2025-10-29 15:47:00|23275.6|23263.6|23275|23263|23276.9|23264.9|23275|23263|3
1761752830000|2025-10-29 15:47:10|23271.3|23259.3|23271.3|23259.3|23274.4|23262.4|23268.8|23256.8|6
1761752840000|2025-10-29 15:47:20|23269.9|23257.9|23269.4|23257.4|23270.6|23258.6|23267.5|23255.5|8
1761752850000|2025-10-29 15:47:30|23270|23258|23264.3|23252.3|23270|23258|23264.3|23252.3|6
1761752860000|2025-10-29 15:47:40|23263.6|23251.6|23263.1|23251.1|23263.6|23251.6|23262.4|23250.4|3
1761752870000|2025-10-29 15:47:50|23263|23251|23256.8|23244.8|23264.9|23252.9|23256.8|23244.8|13
1761752880000|2025-10-29 15:48:00|23258|23246|23245.5|23233.5|23258|23246|23245.5|23233.5|5
1761752890000|2025-10-29 15:48:10|23241.3|23229.3|23239.4|23227.4|23241.3|23229.3|23239.4|23227.4|4
1761752900000|2025-10-29 15:48:20|23240|23228|23240|23228|23240.7|23228.7|23240|23228|1
1761752910000|2025-10-29 15:48:30|23240.7|23228.7|23244.9|23232.9|23246.9|23234.9|23240.7|23228.7|7
1761752920000|2025-10-29 15:48:40|23245.6|23233.6|23243.8|23231.8|23245.6|23233.6|23243.1|23231.1|0
1761752930000|2025-10-29 15:48:50|23244.4|23232.4|23243.1|23231.1|23244.4|23232.4|23243.1|23231.1|0
1761752940000|2025-10-29 15:49:00|23242.5|23230.5|23236.9|23224.9|23242.5|23230.5|23232.5|23220.5|7
1761752950000|2025-10-29 15:49:10|23236.3|23224.3|23236.9|23224.9|23238.8|23226.8|23235.6|23223.6|2
1761752960000|2025-10-29 15:49:20|23234.9|23222.9|23236.9|23224.9|23236.9|23224.9|23234.4|23222.4|5
1761752970000|2025-10-29 15:49:30|23236.3|23224.3|23245.5|23233.5|23246.9|23234.9|23236.3|23224.3|3
1761752980000|2025-10-29 15:49:40|23246.1|23234.1|23246.1|23234.1|23252|23236.7|23242.5|23230.5|7
1761752990000|2025-10-29 15:49:50|23245.6|23233.6|23246.2|23234.2|23251.4|23237.9|23242.4|23230.4|19
1761753000000|2025-10-29 15:50:00|23247.4|23235.4|23242.4|23230.4|23247.4|23235.4|23242.4|23230.4|1
1761753010000|2025-10-29 15:50:10|23241.1|23229.1|23247.4|23235.4|23247.4|23235.4|23239.9|23227.9|7
1761753020000|2025-10-29 15:50:20|23248|23236|23253|23241|23253.7|23241.7|23248|23236|4
1761753030000|2025-10-29 15:50:30|23253.7|23241.7|23249.9|23237.9|23254.9|23242.9|23249.4|23237.4|12
1761753040000|2025-10-29 15:50:40|23251.9|23239.9|23255|23243|23255|23243|23251.9|23239.9|7
1761753050000|2025-10-29 15:50:50|23254.4|23242.4|23248.8|23236.8|23254.4|23242.4|23246.3|23234.3|4
1761753060000|2025-10-29 15:51:00|23250|23238|23250|23238|23250|23238|23248.8|23236.8|2
1761753070000|2025-10-29 15:51:10|23248.8|23236.8|23233.9|23221.9|23248.8|23236.8|23233.3|23221.3|24
1761753080000|2025-10-29 15:51:20|23234.5|23222.5|23232|23220|23234.5|23222.5|23223.9|23211.9|18
1761753090000|2025-10-29 15:51:30|23233.3|23221.3|23235.2|23223.2|23236.4|23224.4|23232|23220|1
1761753100000|2025-10-29 15:51:40|23234.5|23222.5|23230.7|23218.7|23234.5|23222.5|23230.7|23218.7|1
1761753110000|2025-10-29 15:51:50|23240.8|23228.8|23240.1|23228.1|23240.8|23228.8|23238.9|23226.9|4
1761753120000|2025-10-29 15:52:00|23239.4|23227.4|23242|23230|23242|23230|23238.8|23226.8|7
1761753130000|2025-10-29 15:52:10|23245.1|23233.1|23247|23235|23247|23235|23245.1|23233.1|8
1761753140000|2025-10-29 15:52:20|23243.9|23231.9|23253.9|23241.9|23253.9|23241.9|23242.7|23230.7|7
1761753150000|2025-10-29 15:52:30|23253.3|23241.3|23250.2|23238.2|23253.3|23241.3|23250.2|23238.2|4
1761753160000|2025-10-29 15:52:40|23249.6|23237.6|23249.5|23237.5|23249.6|23237.6|23248.9|23236.9|0
1761753170000|2025-10-29 15:52:50|||||||||1
1761753180000|2025-10-29 15:53:00|23248.3|23236.3|23248.8|23236.8|23249.5|23237.5|23247.6|23235.6|2
1761753200000|2025-10-29 15:53:20|23247.6|23235.6|23245.1|23233.1|23247.6|23235.6|23245.1|23233.1|0
1761753210000|2025-10-29 15:53:30|23242.6|23230.6|23242|23230|23244.5|23232.5|23240.1|23228.1|6
1761753220000|2025-10-29 15:53:40|23240.7|23228.7|23244.5|23232.5|23244.5|23232.5|23240.7|23228.7|7
1761753230000|2025-10-29 15:53:50|23243.8|23231.8|23247|23235|23247|23235|23243.2|23231.2|2
1761753240000|2025-10-29 15:54:00|23245.7|23233.7|23244.4|23232.4|23245.7|23233.7|23243.8|23231.8|0
1761753250000|2025-10-29 15:54:10|23245.1|23233.1|23245.1|23233.1|23245.7|23233.7|23245.1|23233.1|3
1761753260000|2025-10-29 15:54:20|23246.3|23234.3|23246.3|23234.3|23246.3|23234.3|23246.3|23234.3|0
1761753270000|2025-10-29 15:54:30|23247.6|23235.6|23226.4|23214.4|23248.2|23236.2|23226.4|23214.4|42
1761753280000|2025-10-29 15:54:40|23226.3|23214.3|23236.3|23224.3|23237.5|23225.5|23226.3|23214.3|27
1761753290000|2025-10-29 15:54:50|23237.5|23225.5|23235.7|23223.7|23237.5|23225.5|23235.7|23223.7|2
1761753300000|2025-10-29 15:55:00|23234.3|23222.3|23253|23241|23256.2|23244.2|23234.3|23222.3|18
1761753310000|2025-10-29 15:55:10|23250.5|23238.5|23249.9|23237.9|23250.5|23238.5|23249.9|23237.9|4
1761753320000|2025-10-29 15:55:20|23246.8|23234.8|23252.4|23240.4|23253.7|23241.7|23246.2|23234.2|2
1761753330000|2025-10-29 15:55:30|23253.7|23241.7|23243.4|23231.4|23253.7|23241.7|23243.4|23231.4|29
1761753340000|2025-10-29 15:55:40|23242.8|23230.8|23242.8|23230.8|23244|23232|23242.8|23230.8|7
1761753350000|2025-10-29 15:55:50|23244|23232|23249|23237|23252.1|23240.1|23242.8|23230.8|6
1761753360000|2025-10-29 15:56:00|23247.7|23235.7|23247.1|23235.1|23247.7|23235.7|23246.5|23234.5|1
1761753370000|2025-10-29 15:56:10|23246.5|23234.5|23245.2|23233.2|23249.6|23237.6|23245.2|23233.2|26
1761753380000|2025-10-29 15:56:20|23245.8|23233.8|23238.3|23226.3|23245.8|23233.8|23238.3|23226.3|4
1761753390000|2025-10-29 15:56:30|23235.8|23223.8|23237.7|23225.7|23237.7|23225.7|23234|23222|3
1761753400000|2025-10-29 15:56:40|23236.5|23224.5|23236.4|23224.4|23236.5|23224.5|23236.4|23224.4|3
1761753410000|2025-10-29 15:56:50|23235.1|23223.1|23220.1|23208.1|23236.4|23224.4|23218.9|23206.9|13
1761753420000|2025-10-29 15:57:00|23222.6|23210.6|23216.9|23204.9|23224.5|23212.5|23216.4|23204.4|14
1761753430000|2025-10-29 15:57:10|23217.6|23205.6|23231.4|23219.4|23231.4|23219.4|23217.6|23205.6|9
1761753440000|2025-10-29 15:57:20|23230.8|23218.8|23225.8|23213.8|23230.8|23218.8|23223.9|23211.9|10
1761753450000|2025-10-29 15:57:30|23225.1|23213.1|23216.4|23204.4|23225.1|23213.1|23214.5|23202.5|28
1761753460000|2025-10-29 15:57:40|23213.3|23201.3|23230.8|23218.8|23232.1|23220.1|23210.2|23198.2|22
1761753470000|2025-10-29 15:57:50|23231.4|23219.4|23223.4|23211.4|23231.4|23219.4|23222.1|23210.1|4
1761753480000|2025-10-29 15:58:00|23222.7|23210.7|23227.6|23215.6|23233.8|23221.8|23222.7|23210.7|4
1761753490000|2025-10-29 15:58:10|23228.8|23216.8|23230.1|23218.1|23230.7|23218.7|23227|23215|4
1761753500000|2025-10-29 15:58:20|23230.7|23218.7|23230.7|23218.7|23230.7|23218.7|23230.7|23218.7|0
1761753510000|2025-10-29 15:58:30|23230.1|23218.1|23233.4|23221.4|23235.9|23223.9|23227|23215|28
1761753520000|2025-10-29 15:58:40|23237.1|23225.1|23234.7|23222.7|23242.8|23230.8|23234.7|23222.7|11
1761753530000|2025-10-29 15:58:50|23233.5|23221.5|23236.5|23224.5|23236.5|23224.5|23233.4|23221.4|2
1761753540000|2025-10-29 15:59:00|23235.9|23223.9|23252.1|23240.1|23252.7|23240.7|23235.3|23223.3|10
1761753550000|2025-10-29 15:59:10|23250.9|23238.9|23250.9|23238.9|23250.9|23238.9|23250.9|23238.9|1
1761753560000|2025-10-29 15:59:20|23252.7|23240.7|23252.7|23240.7|23252.7|23240.7|23252.7|23240.7|3
1761753570000|2025-10-29 15:59:30|23254.6|23242.6|23255.8|23243.8|23257.7|23245.7|23252.7|23240.7|10
1761753580000|2025-10-29 15:59:40|23254|23242|23248.7|23236.7|23254.6|23242.6|23248.2|23236.2|8
1761753590000|2025-10-29 15:59:50|23247|23235|23245.1|23233.1|23247|23235|23244.5|23232.5|2
1761753600000|2025-10-29 16:00:00|23250.1|23238.1|23243.1|23231.1|23250.1|23238.1|23243.1|23231.1|7
1761753610000|2025-10-29 16:00:10|23239.9|23227.9|23239.9|23227.9|23239.9|23227.9|23234.2|23222.2|40
1761753620000|2025-10-29 16:00:20|23239.3|23227.3|23240.6|23228.6|23241.2|23229.2|23236.8|23224.8|3
1761753630000|2025-10-29 16:00:30|23241.2|23229.2|23244.3|23232.3|23244.3|23232.3|23241.2|23229.2|7
1761753640000|2025-10-29 16:00:40|23243.7|23231.7|23240|23228|23244.3|23232.3|23233.1|23221.1|10
1761753650000|2025-10-29 16:00:50|23241.2|23229.2|23241.8|23229.8|23241.8|23229.8|23239.3|23227.3|9
1761753660000|2025-10-29 16:01:00|23241.2|23229.2|23236.2|23224.2|23241.8|23229.8|23236.2|23224.2|1
1761753670000|2025-10-29 16:01:10|23214.4|23202.4|23218.9|23206.9|23218.9|23206.9|23214.4|23202.4|17
1761753680000|2025-10-29 16:01:20|23217.6|23205.6|23224.5|23212.5|23224.5|23212.5|23217.6|23205.6|4
1761753690000|2025-10-29 16:01:30|23225.1|23213.1|23226.2|23214.2|23226.2|23214.2|23218|23206|59
1761753700000|2025-10-29 16:01:40|23224.8|23212.8|23222.4|23210.4|23224.8|23212.8|23221.7|23209.7|2
1761753710000|2025-10-29 16:01:50|23223.1|23211.1|23218|23206|23223.1|23211.1|23218|23206|19
1761753720000|2025-10-29 16:02:00|23216.8|23204.8|23213.6|23201.6|23218|23206|23213.6|23201.6|17
1761753730000|2025-10-29 16:02:10|23213|23201|23206.1|23194.1|23213.6|23201.6|23206.1|23194.1|3
1761753740000|2025-10-29 16:02:20|23207.3|23195.3|23216.1|23204.1|23216.7|23204.7|23207.3|23195.3|19
1761753750000|2025-10-29 16:02:30|23215.4|23203.4|23209.2|23197.2|23215.4|23203.4|23206.7|23194.7|22
1761753760000|2025-10-29 16:02:40|23210|23198|23208.1|23196.1|23210.6|23198.6|23208.1|23196.1|39
1761753770000|2025-10-29 16:02:50|23207.4|23195.4|23185.6|23173.6|23207.4|23195.4|23181.4|23169.4|10
1761753780000|2025-10-29 16:03:00|23165.1|23153.1|23155.8|23143.8|23169.5|23157.5|23155.8|23143.8|35
1761753790000|2025-10-29 16:03:10|23154.5|23142.5|23144.5|23132.5|23155.8|23143.8|23142.6|23130.6|18
1761753800000|2025-10-29 16:03:20|23145.2|23133.2|23144.6|23132.6|23145.2|23133.2|23140.2|23128.2|5
1761753810000|2025-10-29 16:03:30|23148.3|23136.3|23138.3|23126.3|23148.3|23136.3|23137.1|23125.1|6
1761753820000|2025-10-29 16:03:40|23137|23125|23130.9|23118.9|23138.9|23126.9|23130.9|23118.9|10
1761753830000|2025-10-29 16:03:50|23132.1|23120.1|23137.1|23125.1|23139.6|23127.6|23132.1|23120.1|36
1761753840000|2025-10-29 16:04:00|23139|23127|23139.7|23127.7|23142.2|23130.2|23138.4|23126.4|13
1761753850000|2025-10-29 16:04:10|23142.3|23130.3|23134|23122|23145.9|23133.9|23134|23122|27
1761753860000|2025-10-29 16:04:20|23133.4|23121.4|23128.4|23116.4|23133.4|23121.4|23122.9|23110.9|21
1761753870000|2025-10-29 16:04:30|23126.5|23114.5|23127.3|23115.3|23137.2|23125.2|23126.5|23114.5|13
1761753880000|2025-10-29 16:04:40|23127.9|23115.9|23130.9|23118.9|23130.9|23118.9|23124.8|23112.8|13
1761753890000|2025-10-29 16:04:50|23131.5|23119.5|23127.3|23115.3|23131.5|23119.5|23124.1|23108.8|10
1761753900000|2025-10-29 16:05:00|23128.5|23116.5|23134|23122|23137.3|23125.3|23127.3|23115.3|8
1761753910000|2025-10-29 16:05:10|23133.4|23121.4|23132.3|23120.3|23133.4|23121.4|23132.3|23120.3|4
1761753920000|2025-10-29 16:05:20|23131.7|23119.7|23123.5|23111.5|23131.7|23119.7|23122.9|23110.9|2
1761753930000|2025-10-29 16:05:30|23124.1|23112.1|23119.1|23107.1|23125.4|23113.4|23117.3|23105.3|3
1761753940000|2025-10-29 16:05:40|23119.8|23107.8|23120.4|23108.4|23120.4|23108.4|23117.3|23105.3|5
1761753950000|2025-10-29 16:05:50|23117.3|23105.3|23122.9|23110.9|23125.9|23113.9|23117.3|23105.3|13
1761753960000|2025-10-29 16:06:00|23123.5|23111.5|23129.8|23117.8|23140.4|23128.4|23123.5|23111.5|38
1761753970000|2025-10-29 16:06:10|23127.9|23115.9|23134.2|23122.2|23134.2|23122.2|23127.9|23115.9|24
1761753980000|2025-10-29 16:06:20|23133.5|23121.5|23144.8|23132.8|23152.2|23140.2|23133.5|23121.5|10
1761753990000|2025-10-29 16:06:30|23144.2|23132.2|23138.6|23126.6|23144.2|23132.2|23133|23121|12
1761754000000|2025-10-29 16:06:40|23139.3|23127.3|23132.4|23120.4|23139.3|23127.3|23129.9|23117.9|15
1761754010000|2025-10-29 16:06:50|23133|23121|23135.5|23123.5|23136.8|23124.8|23133|23121|2
1761754020000|2025-10-29 16:07:00|23134.3|23122.3|23142.3|23130.3|23142.3|23130.3|23130.4|23118.4|25
1761754030000|2025-10-29 16:07:10|23142.9|23130.9|23146|23134|23147.9|23135.9|23142.9|23130.9|9
1761754040000|2025-10-29 16:07:20|23144.8|23132.8|23145.4|23133.4|23146.6|23134.6|23144.2|23132.2|4
1761754050000|2025-10-29 16:07:30|23144.8|23132.8|23144.8|23132.8|23146.6|23134.6|23142.3|23130.3|5
1761754060000|2025-10-29 16:07:40|23147.1|23135.1|23164.7|23152.7|23164.7|23152.7|23147.1|23135.1|9
1761754070000|2025-10-29 16:07:50|23164|23152|23145.3|23133.3|23166.1|23154.1|23145.3|23133.3|26
1761754080000|2025-10-29 16:08:00|23144.8|23132.8|23137.3|23125.3|23144.8|23132.8|23132.3|23120.3|10
1761754090000|2025-10-29 16:08:10|23137.9|23125.9|23137.3|23125.3|23137.9|23125.9|23137.3|23125.3|0
1761754100000|2025-10-29 16:08:20|23136.1|23124.1|23134.2|23122.2|23139.2|23127.2|23132.3|23120.3|29
1761754110000|2025-10-29 16:08:30|23134.8|23122.8|23132.3|23120.3|23134.8|23122.8|23132.3|23120.3|3
1761754120000|2025-10-29 16:08:40|23130.3|23118.3|23129.1|23117.1|23132.3|23120.3|23127.3|23115.3|9
1761754130000|2025-10-29 16:08:50|23128.4|23116.4|23121|23109|23129.1|23117.1|23121|23109|1
1761754140000|2025-10-29 16:09:00|23123.5|23111.5|23130.9|23118.9|23130.9|23118.9|23123.5|23111.5|8
1761754150000|2025-10-29 16:09:10|23129.7|23117.7|23129.7|23117.7|23129.7|23117.7|23129|23117|1
1761754160000|2025-10-29 16:09:20|23130.9|23118.9|23147.8|23135.8|23147.8|23135.8|23130.3|23118.3|11
1761754170000|2025-10-29 16:09:30|23148.5|23136.5|23149|23137|23150.4|23138.4|23147.2|23135.2|5
1761754180000|2025-10-29 16:09:40|23149.7|23137.7|23154.7|23142.7|23154.7|23142.7|23149.7|23137.7|1
1761754190000|2025-10-29 16:09:50|23155.3|23143.3|23155.3|23143.3|23157.2|23145.2|23155.3|23143.3|3
1761754200000|2025-10-29 16:10:00|23153.4|23141.4|23150.9|23138.9|23153.4|23141.4|23144|23132|7
1761754210000|2025-10-29 16:10:10|23151.5|23139.5|23148.4|23136.4|23152.7|23140.7|23148.4|23136.4|2
1761754220000|2025-10-29 16:10:20|23150.9|23138.9|23155.3|23143.3|23165.3|23153.3|23149.7|23137.7|14
1761754230000|2025-10-29 16:10:30|23155.4|23143.4|23158.4|23146.4|23159.7|23147.7|23154.8|23142.8|6
1761754240000|2025-10-29 16:10:40|23158.5|23146.5|23160.3|23148.3|23161|23149|23158.5|23146.5|1
1761754250000|2025-10-29 16:10:50|23164.8|23152.8|23170.9|23158.9|23174|23162|23164.8|23152.8|21
1761754260000|2025-10-29 16:11:00|23172.8|23160.8|23197.3|23185.3|23200.3|23188.3|23172.8|23160.8|27
1761754270000|2025-10-29 16:11:10|23196.7|23184.7|23194.2|23182.2|23197.8|23185.8|23194.2|23182.2|5
1761754280000|2025-10-29 16:11:20|23197.9|23185.9|23197.4|23185.4|23201.5|23189.1|23189.3|23177.3|40
1761754290000|2025-10-29 16:11:30|23196.8|23184.8|23188.7|23176.7|23196.8|23184.8|23188.7|23176.7|14
1761754300000|2025-10-29 16:11:40|23184.3|23172.3|23186.2|23174.2|23188.7|23176.7|23184.3|23172.3|9
1761754310000|2025-10-29 16:11:50|23185.6|23173.6|23184.5|23172.5|23186.4|23174.4|23184.5|23172.5|5
1761754320000|2025-10-29 16:12:00|23183.9|23171.9|23182|23170|23183.9|23171.9|23182|23170|6
1761754330000|2025-10-29 16:12:10|23188.9|23176.9|23188.3|23176.3|23190.1|23178.1|23187|23175|11
1761754340000|2025-10-29 16:12:20|23195.9|23183.9|23197|23185|23200.2|23188.2|23195.9|23183.9|31
1761754350000|2025-10-29 16:12:30|23197.6|23185.6|23197|23185|23198.3|23186.3|23193.9|23181.9|16
1761754360000|2025-10-29 16:12:40|23196.4|23184.4|23199.5|23187.5|23199.5|23187.5|23196.4|23184.4|5
1761754370000|2025-10-29 16:12:50|23202.6|23190.6|23203.2|23191.2|23207|23195|23202.6|23190.6|9
1761754380000|2025-10-29 16:13:00|23201.9|23189.9|23209.3|23197.3|23214.3|23202.3|23198.8|23186.8|11
1761754390000|2025-10-29 16:13:10|23208.1|23196.1|23206.2|23194.2|23208.1|23196.1|23205.6|23193.6|0
1761754400000|2025-10-29 16:13:20|23205.6|23193.6|23204.9|23192.9|23206.2|23194.2|23204.3|23192.3|2
1761754410000|2025-10-29 16:13:30|23205.5|23193.5|23201.7|23189.7|23206.2|23194.2|23196.7|23184.7|11
1761754420000|2025-10-29 16:13:40|23201.2|23189.2|23197.4|23185.4|23201.2|23189.2|23196.8|23184.8|4
1761754430000|2025-10-29 16:13:50|23196.8|23184.8|23192.4|23180.4|23196.8|23184.8|23192.4|23180.4|1
1761754440000|2025-10-29 16:14:00|23190.5|23178.5|23193.6|23181.6|23194.9|23182.9|23189.9|23177.9|8
1761754450000|2025-10-29 16:14:10|23192.4|23180.4|23186.2|23174.2|23192.4|23180.4|23186.2|23174.2|14
1761754460000|2025-10-29 16:14:20|23187.6|23175.6|23195|23183|23195|23183|23187.6|23175.6|3
1761754470000|2025-10-29 16:14:30|23194.3|23182.3|23194.3|23182.3|23195|23183|23194.3|23182.3|2
1761754480000|2025-10-29 16:14:40|23193.1|23181.1|23194.3|23182.3|23195|23183|23193.1|23181.1|1
1761754490000|2025-10-29 16:14:50|23194.9|23182.9|23192.4|23180.4|23195.5|23183.5|23191.7|23179.7|5
1761754500000|2025-10-29 16:15:00|23193|23181|23191.8|23179.8|23194.9|23182.9|23191.8|23179.8|1
1761754510000|2025-10-29 16:15:10|23192.4|23180.4|23194.9|23182.9|23194.9|23182.9|23192.4|23180.4|2
1761754520000|2025-10-29 16:15:20|23193.1|23181.1|23188.7|23176.7|23193.1|23181.1|23188.7|23176.7|8
1761754530000|2025-10-29 16:15:30|23190.6|23178.6|23188.1|23176.1|23190.6|23178.6|23184.3|23172.3|5
1761754540000|2025-10-29 16:15:40|23187.5|23175.5|23185.6|23173.6|23187.5|23175.5|23183.7|23171.7|1
1761754550000|2025-10-29 16:15:50|23187.5|23175.5|23191.8|23179.8|23192.4|23180.4|23187.5|23175.5|9
1761754560000|2025-10-29 16:16:00|23192.4|23180.4|23187.4|23175.4|23192.4|23180.4|23187.4|23175.4|1
1761754580000|2025-10-29 16:16:20|23184.9|23172.9|23191.1|23179.1|23191.1|23179.1|23184.9|23172.9|7
1761754590000|2025-10-29 16:16:30|23191.7|23179.7|23187.4|23175.4|23193.6|23181.6|23187.4|23175.4|4
1761754600000|2025-10-29 16:16:40|23186.1|23174.1|23186.2|23174.2|23187.4|23175.4|23181.8|23169.8|7
1761754610000|2025-10-29 16:16:50|23181.2|23169.2|23176.2|23164.2|23181.2|23169.2|23176.2|23164.2|5
1761754620000|2025-10-29 16:17:00|23175.6|23163.6|23155|23143|23175.6|23163.6|23155|23143|15
1761754630000|2025-10-29 16:17:10|23154.4|23142.4|23154.5|23142.5|23154.5|23142.5|23153.8|23141.8|6
1761754640000|2025-10-29 16:17:20|23153.8|23141.8|23151.3|23139.3|23153.8|23141.8|23149.5|23137.5|1
1761754650000|2025-10-29 16:17:30|23149.5|23137.5|23145|23133|23149.5|23137.5|23142.5|23130.5|11
1761754660000|2025-10-29 16:17:40|23145.6|23133.6|23142.5|23130.5|23145.6|23133.6|23142.5|23130.5|5
1761754670000|2025-10-29 16:17:50|23143.8|23131.8|23138.8|23126.8|23143.8|23131.8|23129.5|23117.5|11
1761754680000|2025-10-29 16:18:00|23140|23128|23129.4|23117.4|23140|23128|23129.4|23117.4|8
1761754690000|2025-10-29 16:18:10|23128.1|23116.1|23128.8|23116.8|23132.5|23120.5|23127.5|23115.5|3
1761754700000|2025-10-29 16:18:20|23127|23115|23127.5|23115.5|23133.1|23121.1|23127|23115|19
1761754710000|2025-10-29 16:18:30|23130|23118|23118.7|23106.7|23130|23118|23118.7|23106.7|9
1761754720000|2025-10-29 16:18:40|23119.4|23107.4|23118.7|23106.7|23119.4|23107.4|23112.5|23100.5|10
1761754730000|2025-10-29 16:18:50|23119.3|23107.3|23115.6|23103.6|23119.3|23107.3|23115.6|23103.6|4
1761754740000|2025-10-29 16:19:00|23115|23103|23108.7|23096.7|23115|23103|23106.9|23094.9|4
1761754750000|2025-10-29 16:19:10|23110|23098|23088.4|23076.4|23112.5|23100.5|23088.4|23076.4|17
1761754760000|2025-10-29 16:19:20|23087|23075|23077.7|23065.7|23087|23075|23077.7|23065.7|7
1761754770000|2025-10-29 16:19:30|23075.9|23063.9|23077|23065|23077.7|23065.7|23073.4|23061.4|8
1761754780000|2025-10-29 16:19:40|23078.3|23066.3|23081.5|23069.5|23087.1|23075.1|23075.8|23063.8|18
1761754790000|2025-10-29 16:19:50|23079.8|23067.8|23070.3|23058.3|23081.5|23069.5|23069.7|23057.7|19
1761754800000|2025-10-29 16:20:00|23068.9|23056.9|23079.5|23067.5|23080.2|23068.2|23068.9|23056.9|8
1761754810000|2025-10-29 16:20:10|23078.9|23066.9|23080.2|23068.2|23080.8|23068.8|23077|23065|8
1761754820000|2025-10-29 16:20:20|23078.4|23066.4|23072.7|23060.7|23080.8|23068.8|23068.9|23056.9|7
1761754830000|2025-10-29 16:20:30|23073.9|23061.9|23073.2|23061.2|23077.5|23065.5|23071.4|23059.4|13
1761754840000|2025-10-29 16:20:40|23073.8|23061.8|23061.9|23049.9|23074.4|23062.4|23061.9|23049.9|21
1761754850000|2025-10-29 16:20:50|23061.3|23049.3|23061.2|23049.2|23063.7|23051.7|23061.2|23049.2|5
1761754860000|2025-10-29 16:21:00|23063.1|23051.1|23063.7|23051.7|23066.2|23054.2|23061.8|23049.8|11
1761754870000|2025-10-29 16:21:10|23062|23050|23086.1|23074.1|23086.1|23074.1|23061.9|23049.9|10
1761754880000|2025-10-29 16:21:20|23087.3|23075.3|23093.6|23081.6|23093.6|23081.6|23082.4|23070.4|16
1761754890000|2025-10-29 16:21:30|23094.2|23082.2|23088.6|23076.6|23094.9|23082.9|23086.8|23074.8|6
1761754900000|2025-10-29 16:21:40|23088|23076|23087.4|23075.4|23089.2|23077.2|23087.4|23075.4|2
1761754910000|2025-10-29 16:21:50|23088|23076|23087.4|23075.4|23088|23076|23086.1|23074.1|11
1761754920000|2025-10-29 16:22:00|23085.5|23073.5|23085.5|23073.5|23086.1|23074.1|23085.5|23073.5|2
1761754930000|2025-10-29 16:22:10|23086.1|23074.1|23093.7|23081.7|23094.4|23082.4|23086.1|23074.1|16
1761754940000|2025-10-29 16:22:20|23095|23083|23100|23088|23103.1|23091.1|23095|23083|6
1761754950000|2025-10-29 16:22:30|23098.9|23086.9|23103.8|23091.8|23103.8|23091.8|23095.6|23083.6|4
1761754960000|2025-10-29 16:22:40|23119.3|23107.3|23126.8|23114.8|23126.8|23114.8|23118.7|23106.7|24
1761754970000|2025-10-29 16:22:50|23126.1|23114.1|23122.5|23110.5|23127.5|23115.5|23122.5|23110.5|4
1761754980000|2025-10-29 16:23:00|23125|23113|23131.2|23119.2|23132.5|23120.5|23125|23113|13
1761754990000|2025-10-29 16:23:10|23130.6|23118.6|23129.3|23117.3|23130.6|23118.6|23128.7|23116.7|5
1761755000000|2025-10-29 16:23:20|23129.4|23117.4|23121.2|23109.2|23129.4|23117.4|23120|23108|3
1761755010000|2025-10-29 16:23:30|23120.5|23108.5|23128.8|23116.8|23128.8|23116.8|23120.5|23108.5|5
1761755020000|2025-10-29 16:23:40|23131.3|23119.3|23137.7|23125.7|23141.9|23129.9|23131.3|23119.3|17
1761755030000|2025-10-29 16:23:50|23136.4|23124.4|23136.9|23124.9|23136.9|23124.9|23136.4|23124.4|1
1761755040000|2025-10-29 16:24:00|23136.4|23124.4|23145.8|23133.8|23145.8|23133.8|23136.4|23124.4|7
1761755050000|2025-10-29 16:24:10|23146.4|23134.4|23155.2|23143.2|23155.2|23143.2|23146.4|23134.4|10
1761755060000|2025-10-29 16:24:20|23153.3|23141.3|23154.6|23142.6|23155.2|23143.2|23150.3|23138.3|24
1761755070000|2025-10-29 16:24:30|23153.3|23141.3|23153.9|23141.9|23155.3|23143.3|23150.3|23138.3|12
1761755080000|2025-10-29 16:24:40|23161.4|23149.4|23176.9|23164.9|23176.9|23164.9|23161.4|23149.4|11
1761755090000|2025-10-29 16:24:50|23178.1|23166.1|23176.4|23164.4|23178.1|23166.1|23174.4|23162.4|8
1761755100000|2025-10-29 16:25:00|23173.7|23161.7|23160|23148|23173.7|23161.7|23160|23148|26
1761755110000|2025-10-29 16:25:10|23157.5|23145.5|23157.5|23145.5|23157.5|23145.5|23157.5|23145.5|1
1761755120000|2025-10-29 16:25:20|23156.9|23144.9|23160|23148|23162.5|23150.5|23156.4|23144.4|4
1761755130000|2025-10-29 16:25:30|23159.4|23147.4|23162.5|23150.5|23164.4|23152.4|23159.4|23147.4|10
1761755140000|2025-10-29 16:25:40|23163.2|23151.2|23160|23148|23165.6|23153.6|23160|23148|10
1761755150000|2025-10-29 16:25:50|23161.2|23149.2|23168.7|23156.7|23168.7|23156.7|23160|23148|2
1761755160000|2025-10-29 16:26:00|23168.8|23156.8|23169.3|23157.3|23170|23158|23168.7|23156.7|1
1761755170000|2025-10-29 16:26:10|23169.4|23157.4|23168.1|23156.1|23170|23158|23165|23153|3
1761755180000|2025-10-29 16:26:20|23166.8|23154.8|23173.7|23161.7|23173.7|23161.7|23166.8|23154.8|5
1761755190000|2025-10-29 16:26:30|23174.9|23162.9|23176.2|23164.2|23176.2|23164.2|23174.9|23162.9|3
1761755200000|2025-10-29 16:26:40|23177.5|23165.5|23182.5|23170.5|23182.5|23170.5|23176.9|23164.9|4
1761755210000|2025-10-29 16:26:50|23181.8|23169.8|23179.3|23167.3|23182.5|23170.5|23178.7|23166.7|5
1761755220000|2025-10-29 16:27:00|23178|23166|23179.1|23167.1|23182.8|23170.8|23176.2|23164.2|6
1761755230000|2025-10-29 16:27:10|23179.7|23167.7|23177.2|23165.2|23179.7|23167.7|23174.7|23162.7|4
1761755240000|2025-10-29 16:27:20|23176.6|23164.6|23164.1|23152.1|23177.2|23165.2|23159.7|23147.7|35
1761755250000|2025-10-29 16:27:30|23164.8|23152.8|23166.6|23154.6|23166.6|23154.6|23164.8|23152.8|1
1761755260000|2025-10-29 16:27:40|23167.2|23155.2|23167.2|23155.2|23167.2|23155.2|23167.2|23155.2|1
1761755270000|2025-10-29 16:27:50|23167.9|23155.9|23164.7|23152.7|23167.9|23155.9|23159.2|23147.2|6
1761755280000|2025-10-29 16:28:00|23162.2|23150.2|23159.7|23147.7|23163.6|23151.6|23159.7|23147.7|1
1761755290000|2025-10-29 16:28:10|23160.4|23148.4|23139.1|23127.1|23161.6|23149.6|23139.1|23127.1|4
1761755300000|2025-10-29 16:28:20|23136.6|23124.6|23133.5|23121.5|23136.6|23124.6|23133.5|23121.5|5
1761755310000|2025-10-29 16:28:30|23132.8|23120.8|23133.5|23121.5|23135.4|23123.4|23132.2|23120.2|17
1761755320000|2025-10-29 16:28:40|23132.2|23120.2|23132.8|23120.8|23134.7|23122.7|23132.2|23120.2|4
1761755330000|2025-10-29 16:28:50|23132.2|23120.2|23131.6|23119.6|23133.4|23121.4|23127.8|23115.8|15
1761755340000|2025-10-29 16:29:00|23130.9|23118.9|23127.7|23115.7|23132.1|23120.1|23127.7|23115.7|6
1761755350000|2025-10-29 16:29:10|23122.1|23110.1|23123.3|23111.3|23125.8|23113.8|23122.1|23110.1|5
1761755360000|2025-10-29 16:29:20|23125.8|23113.8|23126.3|23114.3|23126.3|23114.3|23125.8|23113.8|2
1761755370000|2025-10-29 16:29:30|23127|23115|23134.4|23122.4|23134.4|23122.4|23126.3|23114.3|6
1761755380000|2025-10-29 16:29:40|23132|23120|23126.3|23114.3|23132|23120|23125|23113|7
1761755390000|2025-10-29 16:29:50|23129.3|23117.3|23142.6|23130.6|23142.6|23130.6|23129.3|23117.3|9
1761755400000|2025-10-29 16:30:00|23143.2|23131.2|23143.8|23131.8|23144.4|23132.4|23143.2|23131.2|2
1761755410000|2025-10-29 16:30:10|23140.8|23128.8|23154.4|23142.4|23155|23143|23139.5|23127.5|7
1761755420000|2025-10-29 16:30:20|||||||||1
1761755430000|2025-10-29 16:30:30|23155|23143|23155.7|23143.7|23155.7|23143.7|23154.4|23142.4|2
1761755440000|2025-10-29 16:30:40|23155.1|23143.1|23144.3|23132.3|23155.1|23143.1|23144.3|23132.3|10
1761755450000|2025-10-29 16:30:50|23142.4|23130.4|23142.5|23130.5|23142.5|23130.5|23140.6|23128.6|1
1761755460000|2025-10-29 16:31:00|23141.9|23129.9|23136.9|23124.9|23141.9|23129.9|23136.9|23124.9|11
1761755470000|2025-10-29 16:31:10|23132.5|23120.5|23116.3|23104.3|23132.5|23120.5|23116.3|23104.3|15
1761755480000|2025-10-29 16:31:20|23114.4|23102.4|23117.4|23105.4|23128.1|23116.1|23113.1|23101.1|9
1761755490000|2025-10-29 16:31:30|23116.8|23104.8|23105.6|23093.6|23116.8|23104.8|23105.6|23093.6|7
1761755500000|2025-10-29 16:31:40|23106.9|23094.9|23120.5|23108.5|23121.8|23109.8|23106.9|23094.9|14
1761755510000|2025-10-29 16:31:50|23119.9|23107.9|23118|23106|23119.9|23107.9|23118|23106|3
1761755520000|2025-10-29 16:32:00|23115.5|23103.5|23118.1|23106.1|23118.1|23106.1|23114.9|23102.9|2
1761755530000|2025-10-29 16:32:10|23118.6|23106.6|23116|23104|23120.5|23108.5|23116|23104|6
1761755540000|2025-10-29 16:32:20|23116.6|23104.6|23124.9|23112.9|23126.9|23114.9|23116.6|23104.6|11
1761755550000|2025-10-29 16:32:30|23125|23113|23128.2|23116.2|23128.2|23116.2|23125|23113|11
1761755560000|2025-10-29 16:32:40|23127.5|23115.5|23126.9|23114.9|23127.5|23115.5|23126.9|23114.9|2
1761755570000|2025-10-29 16:32:50|23126.3|23114.3|23126.9|23114.9|23130.7|23118.7|23126.3|23114.3|10
1761755580000|2025-10-29 16:33:00|23126.3|23114.3|23126.9|23114.9|23126.9|23114.9|23126.3|23114.3|0
1761755590000|2025-10-29 16:33:10|23125.7|23113.7|23117.5|23105.5|23125.7|23113.7|23117.5|23105.5|27
1761755600000|2025-10-29 16:33:20|23116.8|23104.8|23117.5|23105.5|23117.5|23105.5|23116.8|23104.8|2
1761755610000|2025-10-29 16:33:30|23118.1|23106.1|23141.9|23129.9|23141.9|23129.9|23118.1|23106.1|13
1761755620000|2025-10-29 16:33:40|23142.5|23130.5|23156.9|23144.9|23156.9|23144.9|23142.5|23130.5|9
1761755630000|2025-10-29 16:33:50|23157.6|23145.6|23169.4|23157.4|23172.5|23160.5|23157.6|23145.6|7
1761755640000|2025-10-29 16:34:00|23170|23158|23166.9|23154.9|23170|23158|23163.8|23151.8|2
1761755650000|2025-10-29 16:34:10|23168.1|23156.1|23161.9|23149.9|23168.1|23156.1|23159.4|23147.4|4
1761755660000|2025-10-29 16:34:20|23160.1|23148.1|23159.4|23147.4|23161.3|23149.3|23158.2|23146.2|4
1761755670000|2025-10-29 16:34:30|23161.3|23149.3|23159.4|23147.4|23163.2|23151.2|23159.4|23147.4|3
1761755680000|2025-10-29 16:34:40|23158.8|23146.8|23158.8|23146.8|23158.8|23146.8|23157.6|23145.6|2
1761755690000|2025-10-29 16:34:50|23158.2|23146.2|23156.9|23144.9|23158.2|23146.2|23156.9|23144.9|0
1761755700000|2025-10-29 16:35:00|23154.4|23142.4|23140.7|23128.7|23155|23143|23140.2|23128.2|16
1761755710000|2025-10-29 16:35:10|23140.1|23128.1|23136.4|23124.4|23140.2|23128.2|23136.4|23124.4|1
1761755720000|2025-10-29 16:35:20|23137|23125|23138.2|23126.2|23138.2|23126.2|23137|23125|1
1761755730000|2025-10-29 16:35:30|23139.6|23127.6|23135.7|23123.7|23139.6|23127.6|23135.7|23123.7|4
1761755740000|2025-10-29 16:35:40|23143.8|23131.8|23143.2|23131.2|23144.5|23132.5|23138.8|23126.8|4
1761755750000|2025-10-29 16:35:50|23142.6|23130.6|23141.3|23129.3|23142.6|23130.6|23138.9|23126.9|1
1761755760000|2025-10-29 16:36:00|23140.7|23128.7|23135.7|23123.7|23142|23130|23135.7|23123.7|5
1761755770000|2025-10-29 16:36:10|23132|23120|23131.9|23119.9|23132|23120|23130.7|23118.7|7
1761755780000|2025-10-29 16:36:20|23130.7|23118.7|23129.4|23117.4|23131.9|23119.9|23129.4|23117.4|2
1761755790000|2025-10-29 16:36:30|23127.7|23115.7|23125.1|23113.1|23127.7|23115.7|23125.1|23113.1|2
1761755800000|2025-10-29 16:36:40|23124.4|23112.4|23121.9|23109.9|23124.4|23112.4|23121.3|23109.3|2
1761755810000|2025-10-29 16:36:50|23121.3|23109.3|23123.2|23111.2|23126.3|23114.3|23118.8|23106.8|13
1761755820000|2025-10-29 16:37:00|23126.2|23114.2|23124.4|23112.4|23130.7|23118.7|23123.8|23111.8|8
1761755830000|2025-10-29 16:37:10|23125.7|23113.7|23125.1|23113.1|23130.1|23118.1|23123.8|23111.8|51
1761755840000|2025-10-29 16:37:20|23123.2|23111.2|23111.9|23099.9|23125.1|23113.1|23107.5|23095.5|20
1761755850000|2025-10-29 16:37:30|23116.9|23104.9|23109.4|23097.4|23116.9|23104.9|23107.5|23095.5|7
1761755860000|2025-10-29 16:37:40|23110.7|23098.7|23114.4|23102.4|23114.4|23102.4|23110.7|23098.7|2
1761755870000|2025-10-29 16:37:50|23115.6|23103.6|23111.9|23099.9|23115.6|23103.6|23111.8|23099.8|3
1761755880000|2025-10-29 16:38:00|23112.6|23100.6|23114.4|23102.4|23115|23103|23112.6|23100.6|0
1761755890000|2025-10-29 16:38:10|23113.8|23101.8|23107.5|23095.5|23113.8|23101.8|23107.5|23095.5|2
1761755900000|2025-10-29 16:38:20|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|1
1761755910000|2025-10-29 16:38:30|23107.5|23095.5|23104.4|23092.4|23107.5|23095.5|23103.8|23091.8|2
1761755920000|2025-10-29 16:38:40|23103.8|23091.8|23108.8|23096.8|23108.8|23096.8|23103.8|23091.8|6
1761755930000|2025-10-29 16:38:50|23109.4|23097.4|23108|23096|23110|23098|23108|23096|1
1761755940000|2025-10-29 16:39:00|23105.7|23093.7|23104.4|23092.4|23106.3|23094.3|23104.4|23092.4|2
1761755950000|2025-10-29 16:39:10|23103.8|23091.8|23104.4|23092.4|23105.1|23093.1|23101.9|23089.9|2
1761755960000|2025-10-29 16:39:20|23101.9|23089.9|23104.4|23092.4|23105|23093|23101.9|23089.9|4
1761755970000|2025-10-29 16:39:30|23103.8|23091.8|23102.5|23090.5|23103.8|23091.8|23102.5|23090.5|1
1761755980000|2025-10-29 16:39:40|23101.9|23089.9|23109.4|23097.4|23111.9|23099.9|23101.3|23089.3|5
1761755990000|2025-10-29 16:39:50|23108.8|23096.8|23104.4|23092.4|23108.8|23096.8|23104.4|23092.4|3
1761756000000|2025-10-29 16:40:00|23105.1|23093.1|23104.4|23092.4|23106.3|23094.3|23103.8|23091.8|0
1761756010000|2025-10-29 16:40:10|23105.6|23093.6|23106.9|23094.9|23106.9|23094.9|23101.9|23089.9|4
1761756020000|2025-10-29 16:40:20|23105.6|23093.6|23111.9|23099.9|23113.1|23101.1|23105|23093|2
1761756030000|2025-10-29 16:40:30|23119.5|23107.5|23119.4|23107.4|23119.5|23107.5|23119.4|23107.4|1
1761756040000|2025-10-29 16:40:40|23118.8|23106.8|23119.4|23107.4|23119.4|23107.4|23118.8|23106.8|1
1761756050000|2025-10-29 16:40:50|23120.1|23108.1|23128.2|23116.2|23128.2|23116.2|23120.1|23108.1|5
1761756060000|2025-10-29 16:41:00|23131.3|23119.3|23125.7|23113.7|23132|23120|23122.6|23110.6|6
1761756070000|2025-10-29 16:41:10|23124.5|23112.5|23123.2|23111.2|23125.7|23113.7|23123.2|23111.2|2
1761756080000|2025-10-29 16:41:20|23127|23115|23138.2|23126.2|23140.7|23128.7|23125.7|23113.7|10
1761756090000|2025-10-29 16:41:30|23137.1|23125.1|23127.1|23115.1|23137.6|23125.6|23127.1|23115.1|11
1761756100000|2025-10-29 16:41:40|23126.5|23114.5|23118.3|23106.3|23126.5|23114.5|23115.8|23103.8|17
1761756110000|2025-10-29 16:41:50|23117.1|23105.1|23115.7|23103.7|23117.1|23105.1|23115.7|23103.7|9
1761756120000|2025-10-29 16:42:00|23115.1|23103.1|23115.1|23103.1|23115.1|23103.1|23115.1|23103.1|7
1761756130000|2025-10-29 16:42:10|23115.7|23103.7|23115.7|23103.7|23118.2|23106.2|23115.1|23103.1|4
1761756140000|2025-10-29 16:42:20|23115.1|23103.1|23112.6|23100.6|23115.1|23103.1|23109.5|23097.5|3
1761756160000|2025-10-29 16:42:40|||||||||1
1761756170000|2025-10-29 16:42:50|23125.8|23113.8|23125.1|23113.1|23125.8|23113.8|23125.1|23113.1|2
1761756180000|2025-10-29 16:43:00|23124.6|23112.6|23125.8|23113.8|23125.8|23113.8|23124.6|23112.6|1
1761756190000|2025-10-29 16:43:10|23127.6|23115.6|23127.6|23115.6|23127.6|23115.6|23127.6|23115.6|1
1761756200000|2025-10-29 16:43:20|23128.9|23116.9|23127.1|23115.1|23130.1|23118.1|23125.8|23113.8|1
1761756210000|2025-10-29 16:43:30|23127.6|23115.6|23135.8|23123.8|23137.6|23125.6|23127.6|23115.6|7
1761756220000|2025-10-29 16:43:40|23135.2|23123.2|23132.1|23120.1|23135.2|23123.2|23130.8|23118.8|6
1761756230000|2025-10-29 16:43:50|23131.5|23119.5|23130.9|23118.9|23131.5|23119.5|23130.9|23118.9|0
1761756240000|2025-10-29 16:44:00|23129.6|23117.6|23125.9|23113.9|23130.9|23118.9|23125.9|23113.9|5
1761756250000|2025-10-29 16:44:10|23127.1|23115.1|23124.6|23112.6|23127.1|23115.1|23119.6|23107.6|10
1761756260000|2025-10-29 16:44:20|23122.6|23110.6|23122.1|23110.1|23122.6|23110.6|23122.1|23110.1|0
1761756270000|2025-10-29 16:44:30|23123.2|23111.2|23124.6|23112.6|23124.6|23112.6|23122.1|23110.1|3
1761756290000|2025-10-29 16:44:50|23122.1|23110.1|23124|23112|23124|23112|23122.1|23110.1|2
1761756300000|2025-10-29 16:45:00|23122.6|23110.6|23122.1|23110.1|23123.3|23111.3|23122.1|23110.1|1
1761756310000|2025-10-29 16:45:10|23120.8|23108.8|23122.1|23110.1|23122.1|23110.1|23120.8|23108.8|0
1761756320000|2025-10-29 16:45:20|23119.6|23107.6|23115.3|23103.3|23122.1|23110.1|23114|23102|18
1761756330000|2025-10-29 16:45:30|23115.9|23103.9|23114.6|23102.6|23116.5|23104.5|23113.4|23101.4|6
1761756340000|2025-10-29 16:45:40|23113.4|23101.4|23113.4|23101.4|23115.9|23103.9|23113.4|23101.4|0
1761756350000|2025-10-29 16:45:50|23115.2|23103.2|23115.9|23103.9|23117.1|23105.1|23113.4|23101.4|2
1761756360000|2025-10-29 16:46:00|23116.5|23104.5|23112.2|23100.2|23116.5|23104.5|23110.3|23098.3|4
1761756370000|2025-10-29 16:46:10|23111.6|23099.6|23107.2|23095.2|23111.6|23099.6|23102.9|23090.9|7
1761756380000|2025-10-29 16:46:20|23107.8|23095.8|23104.7|23092.7|23107.8|23095.8|23104.7|23092.7|3
1761756390000|2025-10-29 16:46:30|23105.9|23093.9|23106|23094|23106.6|23094.6|23105.3|23093.3|15
1761756400000|2025-10-29 16:46:40|23105.4|23093.4|23107.3|23095.3|23107.3|23095.3|23101|23089|4
1761756410000|2025-10-29 16:46:50|23106.6|23094.6|23107.3|23095.3|23107.3|23095.3|23106|23094|0
1761756420000|2025-10-29 16:47:00|23114.1|23102.1|23105.4|23093.4|23114.1|23102.1|23105.4|23093.4|6
1761756430000|2025-10-29 16:47:10|23106|23094|23106|23094|23106|23094|23106|23094|0
1761756440000|2025-10-29 16:47:20|23105.4|23093.4|23098.5|23086.5|23108.5|23096.5|23096|23084|18
1761756450000|2025-10-29 16:47:30|23099.1|23087.1|23101|23089|23101|23089|23099.1|23087.1|7
1761756460000|2025-10-29 16:47:40|23101.6|23089.6|23107.9|23095.9|23107.9|23095.9|23101.6|23089.6|5
1761756470000|2025-10-29 16:47:50|23107.3|23095.3|23111.5|23099.5|23112.8|23100.8|23107.3|23095.3|7
1761756480000|2025-10-29 16:48:00|23110.9|23098.9|23112.8|23100.8|23113.4|23101.4|23110.3|23098.3|3
1761756490000|2025-10-29 16:48:10|23113.4|23101.4|23117.8|23105.8|23119.1|23107.1|23113.4|23101.4|14
1761756500000|2025-10-29 16:48:20|23114.7|23102.7|23122.1|23110.1|23122.7|23110.7|23112.2|23100.2|14
1761756510000|2025-10-29 16:48:30|23120.8|23108.8|23117.1|23105.1|23121.5|23109.5|23117.1|23105.1|8
1761756520000|2025-10-29 16:48:40|23119.1|23107.1|23115.9|23103.9|23119.1|23107.1|23115.9|23103.9|4
1761756530000|2025-10-29 16:48:50|23116.5|23104.5|23113.4|23101.4|23117.1|23105.1|23112.8|23100.8|2
1761756540000|2025-10-29 16:49:00|23110.9|23098.9|23109.6|23097.6|23110.9|23098.9|23109.6|23097.6|10
1761756550000|2025-10-29 16:49:10|23105.9|23093.9|23108.4|23096.4|23110.9|23098.9|23105.9|23093.9|2
1761756560000|2025-10-29 16:49:20|23107.8|23095.8|23107.8|23095.8|23107.8|23095.8|23107.8|23095.8|0
1761756570000|2025-10-29 16:49:30|23107.1|23095.1|23100.9|23088.9|23110.2|23098.2|23100.2|23088.2|3
1761756580000|2025-10-29 16:49:40|23100.3|23088.3|23100.9|23088.9|23100.9|23088.9|23100.3|23088.3|0
1761756590000|2025-10-29 16:49:50|23101.5|23089.5|23107.8|23095.8|23108.4|23096.4|23101.5|23089.5|19
1761756600000|2025-10-29 16:50:00|23108.4|23096.4|23112.2|23100.2|23112.2|23100.2|23108.4|23096.4|18
1761756610000|2025-10-29 16:50:10|23112.9|23100.9|23103.5|23091.5|23112.9|23100.9|23102.2|23090.2|3
1761756620000|2025-10-29 16:50:20|23104|23092|23102.2|23090.2|23104.7|23092.7|23102.2|23090.2|0
1761756630000|2025-10-29 16:50:30|23104.7|23092.7|23105.9|23093.9|23105.9|23093.9|23104.7|23092.7|3
1761756650000|2025-10-29 16:50:50|23103.4|23091.4|23104.7|23092.7|23104.7|23092.7|23103.4|23091.4|1
1761756660000|2025-10-29 16:51:00|23104.1|23092.1|23096.6|23084.6|23104.1|23092.1|23095.4|23083.4|10
1761756670000|2025-10-29 16:51:10|23101.6|23089.6|23101|23089|23101.6|23089.6|23101|23089|3
1761756680000|2025-10-29 16:51:20|23099.7|23087.7|23099.7|23087.7|23102.2|23090.2|23099.7|23087.7|5
1761756690000|2025-10-29 16:51:30|23102.2|23090.2|23102.2|23090.2|23102.2|23090.2|23102.2|23090.2|3
1761756700000|2025-10-29 16:51:40|23104.1|23092.1|23104.1|23092.1|23104.1|23092.1|23104.1|23092.1|3
1761756710000|2025-10-29 16:51:50|23102.8|23090.8|23104.1|23092.1|23104.1|23092.1|23102.8|23090.8|0
1761756720000|2025-10-29 16:52:00|23102.8|23090.8|23114.7|23102.7|23114.7|23102.7|23102.8|23090.8|11
1761756730000|2025-10-29 16:52:10|23113.4|23101.4|23112.8|23100.8|23114.1|23102.1|23112.8|23100.8|2
1761756740000|2025-10-29 16:52:20|23114.1|23102.1|23109.7|23097.7|23114.1|23102.1|23109.7|23097.7|1
1761756760000|2025-10-29 16:52:40|23109.1|23097.1|23110.3|23098.3|23110.3|23098.3|23109.1|23097.1|0
1761756770000|2025-10-29 16:52:50|23109.1|23097.1|23107.2|23095.2|23109.7|23097.7|23107.2|23095.2|4
1761756780000|2025-10-29 16:53:00|23107.8|23095.8|23108.4|23096.4|23109.7|23097.7|23107.8|23095.8|0
1761756790000|2025-10-29 16:53:10|23110.3|23098.3|23110.9|23098.9|23110.9|23098.9|23110.3|23098.3|3
1761756800000|2025-10-29 16:53:20|23109.8|23097.8|23112.3|23100.3|23112.3|23100.3|23107.2|23095.2|7
1761756810000|2025-10-29 16:53:30|23113.4|23101.4|23114.1|23102.1|23115.4|23103.4|23113.4|23101.4|2
1761756820000|2025-10-29 16:53:40|23112.8|23100.8|23114.8|23102.8|23114.8|23102.8|23111|23099|2
1761756830000|2025-10-29 16:53:50|23114.1|23102.1|23113.5|23101.5|23114.8|23102.8|23113.5|23101.5|0
1761756840000|2025-10-29 16:54:00|23114.1|23102.1|23108.6|23096.6|23114.8|23102.8|23108.6|23096.6|7
1761756850000|2025-10-29 16:54:10|23109.8|23097.8|23113.6|23101.6|23113.6|23101.6|23109.8|23097.8|4
1761756860000|2025-10-29 16:54:20|23112.3|23100.3|23113.6|23101.6|23113.6|23101.6|23112.3|23100.3|5
1761756870000|2025-10-29 16:54:30|23112.9|23100.9|23113.6|23101.6|23113.6|23101.6|23111.1|23099.1|4
1761756880000|2025-10-29 16:54:40|23112.3|23100.3|23112.3|23100.3|23113.6|23101.6|23112.3|23100.3|1
1761756890000|2025-10-29 16:54:50|23109.8|23097.8|23112.8|23100.8|23112.8|23100.8|23109.1|23097.1|8
1761756900000|2025-10-29 16:55:00|23109.8|23097.8|23107.9|23095.9|23111|23099|23107.9|23095.9|8
1761756910000|2025-10-29 16:55:10|23109.8|23097.8|23108.6|23096.6|23110.5|23098.5|23108.6|23096.6|3
1761756920000|2025-10-29 16:55:20|23109.2|23097.2|23108.5|23096.5|23111.6|23099.6|23107.3|23095.3|12
1761756930000|2025-10-29 16:55:30|23109.8|23097.8|23112.3|23100.3|23112.3|23100.3|23109.8|23097.8|1
1761756940000|2025-10-29 16:55:40|23111|23099|23111|23099|23111|23099|23111|23099|1
1761756950000|2025-10-29 16:55:50|23113.4|23101.4|23111.6|23099.6|23114.1|23102.1|23111|23099|9
1761756960000|2025-10-29 16:56:00|23111|23099|23111|23099|23111|23099|23111|23099|2
1761756970000|2025-10-29 16:56:10|23111.6|23099.6|23109.1|23097.1|23112.3|23100.3|23109.1|23097.1|1
1761756980000|2025-10-29 16:56:20|||||||||1
1761756990000|2025-10-29 16:56:30|23108.5|23096.5|23106.6|23094.6|23109.1|23097.1|23106|23094|2
1761757000000|2025-10-29 16:56:40|23105.3|23093.3|23097.2|23085.2|23105.3|23093.3|23096.6|23084.6|13
1761757010000|2025-10-29 16:56:50|23098.4|23086.4|23099.1|23087.1|23102.3|23090.3|23098.4|23086.4|1
1761757020000|2025-10-29 16:57:00|23099.8|23087.8|23100.4|23088.4|23102.3|23090.3|23098.5|23086.5|19
1761757030000|2025-10-29 16:57:10|23101.1|23089.1|23106.1|23094.1|23106.7|23094.7|23101.1|23089.1|8
1761757040000|2025-10-29 16:57:20|23105.4|23093.4|23106.1|23094.1|23106.1|23094.1|23105.4|23093.4|0
1761757050000|2025-10-29 16:57:30|23105.4|23093.4|23110.4|23098.4|23110.4|23098.4|23105.4|23093.4|5
1761757060000|2025-10-29 16:57:40|23113.6|23101.6|23113.9|23101.9|23116.7|23104.7|23112.7|23100.7|17
1761757080000|2025-10-29 16:58:00|23114.6|23102.6|23134.5|23122.5|23142|23130|23114.6|23102.6|35
1761757090000|2025-10-29 16:58:10|23133.9|23121.9|23135.9|23123.9|23135.9|23123.9|23133.9|23121.9|5
1761757100000|2025-10-29 16:58:20|23135.3|23123.3|23130.9|23118.9|23135.3|23123.3|23130.9|23118.9|2
1761757110000|2025-10-29 16:58:30|23128.9|23116.9|23125.9|23113.9|23128.9|23116.9|23125.9|23113.9|4
1761757120000|2025-10-29 16:58:40|23125.3|23113.3|23124.6|23112.6|23128.4|23116.4|23120.9|23108.9|12
1761757130000|2025-10-29 16:58:50|23124|23112|23122.1|23110.1|23124|23112|23122.1|23110.1|1
1761757140000|2025-10-29 16:59:00|23124.6|23112.6|23136.4|23124.4|23136.4|23124.4|23124.6|23112.6|9
1761757150000|2025-10-29 16:59:10|23132.8|23120.8|23138.4|23126.4|23138.4|23126.4|23132.8|23120.8|2
1761757160000|2025-10-29 16:59:20|23138.9|23126.9|23140.9|23128.9|23140.9|23128.9|23138.4|23126.4|5
1761757170000|2025-10-29 16:59:30|23143.8|23131.8|23138.4|23126.4|23143.8|23131.8|23135.9|23123.9|7
1761757180000|2025-10-29 16:59:40|23137.7|23125.7|23138.4|23126.4|23138.4|23126.4|23135.3|23123.3|3
1761757190000|2025-10-29 16:59:50|23137.2|23125.2|23135.9|23123.9|23137.2|23125.2|23135.9|23123.9|1
1761757200000|2025-10-29 17:00:00|23135.3|23123.3|23140.2|23128.2|23142.1|23130.1|23135.3|23123.3|12
1761757210000|2025-10-29 17:00:10|23138.4|23126.4|23143.4|23131.4|23143.4|23131.4|23138.4|23126.4|4
1761757220000|2025-10-29 17:00:20|23142.1|23130.1|23140.9|23128.9|23143.4|23131.4|23140.9|23128.9|10
1761757230000|2025-10-29 17:00:30|23140.3|23128.3|23139.6|23127.6|23140.3|23128.3|23139.6|23127.6|4
1761757240000|2025-10-29 17:00:40|23139|23127|23141.4|23129.4|23142.1|23130.1|23138.4|23126.4|3
1761757250000|2025-10-29 17:00:50|23140.9|23128.9|23140.9|23128.9|23140.9|23128.9|23140.2|23128.2|2
1761757260000|2025-10-29 17:01:00|23135.9|23123.9|23134.7|23122.7|23136.5|23124.5|23133.4|23121.4|8
1761757270000|2025-10-29 17:01:10|23134|23122|23130.9|23118.9|23134.7|23122.7|23130.9|23118.9|2
1761757280000|2025-10-29 17:01:20|23135.9|23123.9|23135.3|23123.3|23135.9|23123.9|23135.3|23123.3|4
1761757290000|2025-10-29 17:01:30|23134.7|23122.7|23135.3|23123.3|23135.9|23123.9|23131.5|23119.5|6
1761757300000|2025-10-29 17:01:40|23132.8|23120.8|23134.7|23122.7|23135.9|23123.9|23132.8|23120.8|7
1761757310000|2025-10-29 17:01:50|23134.1|23122.1|23128.3|23116.3|23134.7|23122.7|23128.3|23116.3|21
1761757320000|2025-10-29 17:02:00|23127.1|23115.1|23125.8|23113.8|23127.1|23115.1|23125.8|23113.8|1
1761757330000|2025-10-29 17:02:10|23125.3|23113.3|23118.4|23106.4|23125.3|23113.3|23117.8|23105.8|3
1761757340000|2025-10-29 17:02:20|23120.3|23108.3|23121.4|23109.4|23121.4|23109.4|23120.3|23108.3|8
1761757350000|2025-10-29 17:02:30|23120.8|23108.8|23115.8|23103.8|23121.4|23109.4|23114.7|23102.7|4
1761757360000|2025-10-29 17:02:40|23116.4|23104.4|23123.3|23111.3|23123.3|23111.3|23116.4|23104.4|6
1761757370000|2025-10-29 17:02:50|23123.4|23111.4|23123.4|23111.4|23123.4|23111.4|23123.4|23111.4|2
1761757380000|2025-10-29 17:03:00|23121.5|23109.5|23121.5|23109.5|23122.2|23110.2|23121.5|23109.5|2
1761757390000|2025-10-29 17:03:10|23123.4|23111.4|23124.7|23112.7|23125.9|23113.9|23123.4|23111.4|4
1761757400000|2025-10-29 17:03:20|23123.4|23111.4|23125.3|23113.3|23125.9|23113.9|23122.8|23110.8|1
1761757410000|2025-10-29 17:03:30|23129.7|23117.7|23124.8|23112.8|23129.7|23117.7|23124.8|23112.8|10
1761757420000|2025-10-29 17:03:40|23125.4|23113.4|23129.7|23117.7|23129.7|23117.7|23125.4|23113.4|2
1761757430000|2025-10-29 17:03:50|23129.2|23117.2|23121|23109|23129.2|23117.2|23119.7|23107.7|7
1761757440000|2025-10-29 17:04:00|||||||||1
1761757450000|2025-10-29 17:04:10|23122.2|23110.2|23121|23109|23122.2|23110.2|23121|23109|4
1761757460000|2025-10-29 17:04:20|23120.3|23108.3|23119.1|23107.1|23120.3|23108.3|23119.1|23107.1|1
1761757470000|2025-10-29 17:04:30|23119.7|23107.7|23119.7|23107.7|23119.7|23107.7|23119.1|23107.1|1
1761757480000|2025-10-29 17:04:40|23120.3|23108.3|23120.3|23108.3|23120.3|23108.3|23120.3|23108.3|1
1761757490000|2025-10-29 17:04:50|23119.1|23107.1|23113.3|23101.3|23119.1|23107.1|23112.8|23100.8|5
1761757500000|2025-10-29 17:05:00|23112.8|23100.8|23102.8|23090.8|23114.7|23102.7|23102.8|23090.8|13
1761757510000|2025-10-29 17:05:10|23101|23089|23099.5|23087.5|23101|23089|23098.9|23086.9|10
1761757520000|2025-10-29 17:05:20|23098.9|23086.9|23093.2|23081.2|23098.9|23086.9|23088.9|23076.9|7
1761757530000|2025-10-29 17:05:30|23092.6|23080.6|23086.4|23074.4|23092.6|23080.6|23086.4|23074.4|2
1761757540000|2025-10-29 17:05:40|23085.8|23073.8|23079.5|23067.5|23086.4|23074.4|23079.5|23067.5|8
1761757550000|2025-10-29 17:05:50|23077.2|23065.2|23072.6|23060.6|23077.2|23065.2|23070.8|23058.8|6
1761757560000|2025-10-29 17:06:00|23073.2|23061.2|23067.1|23055.1|23075.1|23063.1|23064.6|23052.6|9
1761757570000|2025-10-29 17:06:10|23065.8|23053.8|23059|23047|23065.8|23053.8|23058.3|23046.3|7
1761757580000|2025-10-29 17:06:20|23057.2|23045.2|23045.3|23033.3|23057.2|23045.2|23045.2|23033.2|27
1761757590000|2025-10-29 17:06:30|23046.5|23034.5|23050.3|23038.3|23050.8|23038.8|23046.5|23034.5|10
1761757600000|2025-10-29 17:06:40|23051.4|23039.4|23052|23040|23052|23040|23048.9|23036.9|11
1761757620000|2025-10-29 17:07:00|23052.6|23040.6|23054.8|23034.8|23058.3|23046.3|23052.6|23034.8|9
1761757630000|2025-10-29 17:07:10|23052.1|23040.1|23060.8|23048.8|23060.8|23048.8|23052.1|23040.1|7
1761757640000|2025-10-29 17:07:20|23059.6|23047.6|23059.6|23047.6|23059.6|23047.6|23059.6|23047.6|1
1761757650000|2025-10-29 17:07:30|23058.9|23046.9|23060.8|23048.8|23060.8|23048.8|23058.9|23046.9|2
1761757660000|2025-10-29 17:07:40|23062.7|23050.7|23065.8|23053.8|23065.8|23053.8|23049.6|23037.6|9
1761757670000|2025-10-29 17:07:50|23065.9|23053.9|23070.9|23058.9|23070.9|23058.9|23065.9|23053.9|3
1761757680000|2025-10-29 17:08:00|23072.1|23060.1|23066|23054|23074.7|23062.7|23066|23054|4
1761757690000|2025-10-29 17:08:10|23065.4|23053.4|23059.1|23047.1|23065.4|23053.4|23057.9|23045.9|3
1761757700000|2025-10-29 17:08:20|23059.7|23047.7|23058.5|23046.5|23061|23049|23057.3|23045.3|4
1761757710000|2025-10-29 17:08:30|23060.3|23048.3|23066|23054|23066|23054|23059.7|23047.7|4
1761757720000|2025-10-29 17:08:40|23064.8|23052.8|23062.2|23050.2|23064.8|23052.8|23062.2|23050.2|1
1761757730000|2025-10-29 17:08:50|23058.4|23046.4|23053.5|23041.5|23058.4|23046.4|23051|23039|7
1761757740000|2025-10-29 17:09:00|23056.1|23044.1|23058.5|23046.5|23061|23049|23053.5|23041.5|6
1761757750000|2025-10-29 17:09:10|23049.7|23037.7|23047.2|23035.2|23049.8|23037.8|23046|23034|9
1761757760000|2025-10-29 17:09:20|23046.6|23034.6|23047.2|23035.2|23047.9|23035.9|23046.6|23034.6|0
1761757770000|2025-10-29 17:09:30|23047.9|23035.9|23049.8|23037.8|23049.8|23037.8|23043.6|23031.6|12
1761757780000|2025-10-29 17:09:40|23050.5|23038.5|23047.4|23035.4|23051.1|23039.1|23047.4|23035.4|3
1761757790000|2025-10-29 17:09:50|23048|23036|23051.8|23039.8|23052.4|23040.4|23048|23036|17
1761757800000|2025-10-29 17:10:00|23051.1|23039.1|23048|23036|23051.1|23039.1|23048|23036|4
1761757810000|2025-10-29 17:10:10|23052.4|23040.4|23053.6|23041.6|23053.6|23041.6|23052.4|23040.4|2
1761757820000|2025-10-29 17:10:20|23054.2|23042.2|23052.3|23040.3|23054.2|23042.2|23051.7|23039.7|1
1761757830000|2025-10-29 17:10:30|23053.6|23041.6|23059.8|23047.8|23061.7|23049.7|23053.6|23041.6|6
1761757840000|2025-10-29 17:10:40|23060.4|23048.4|23056.7|23044.7|23061.7|23049.7|23056.1|23044.1|6
1761757850000|2025-10-29 17:10:50|23057.4|23045.4|23054.8|23042.8|23059.1|23047.1|23054.8|23042.8|2
1761757860000|2025-10-29 17:11:00|23052.9|23040.9|23052.3|23040.3|23052.9|23040.9|23052.3|23040.3|2
1761757870000|2025-10-29 17:11:10|23052.9|23040.9|23057.3|23045.3|23057.3|23045.3|23052.9|23040.9|3
1761757880000|2025-10-29 17:11:20|||||||||1
1761757890000|2025-10-29 17:11:30|||||||||1
1761757900000|2025-10-29 17:11:40|23058.6|23046.6|23059.8|23047.8|23059.8|23047.8|23058.6|23046.6|0
1761757910000|2025-10-29 17:11:50|23058.5|23046.5|23057.9|23045.9|23058.5|23046.5|23056|23044|3
1761757920000|2025-10-29 17:12:00|23059.8|23047.8|23060.4|23048.4|23060.4|23048.4|23059.8|23047.8|2
1761757930000|2025-10-29 17:12:10|23061.6|23049.6|23064.1|23052.1|23069.1|23057.1|23061.6|23049.6|8
1761757940000|2025-10-29 17:12:20|23061|23049|23062.2|23050.2|23062.8|23050.8|23061|23049|6
1761757950000|2025-10-29 17:12:30|23058.5|23046.5|23059.1|23047.1|23061.6|23049.6|23057.2|23045.2|6
1761757960000|2025-10-29 17:12:40|23060.3|23048.3|23059.7|23047.7|23064.7|23052.7|23053|23041|10
1761757970000|2025-10-29 17:12:50|||||||||2
1761757980000|2025-10-29 17:13:00|23059|23047|23058.4|23046.4|23059|23047|23058.4|23046.4|3
1761757990000|2025-10-29 17:13:10|23060.8|23048.8|23061.5|23049.5|23061.5|23049.5|23060.8|23048.8|5
1761758000000|2025-10-29 17:13:20|23059|23047|23057.2|23045.2|23059.1|23047.1|23054.7|23042.7|5
1761758010000|2025-10-29 17:13:30|||||||||1
1761758020000|2025-10-29 17:13:40|23056.5|23044.5|23050.9|23038.9|23058.4|23046.4|23047.2|23035.2|12
1761758040000|2025-10-29 17:14:00|23049.7|23037.7|23027.2|23015.2|23050.3|23038.3|23025.2|23013.2|49
1761758050000|2025-10-29 17:14:10|23026.5|23014.5|23019.7|23007.7|23027.2|23015.2|23019.1|23007.1|12
1761758060000|2025-10-29 17:14:20|23020.9|23008.9|23021.6|23009.6|23024.1|23012.1|23019.7|23007.7|17
1761758070000|2025-10-29 17:14:30|23024.2|23012.2|23044.8|23032.8|23044.8|23032.8|23024.2|23012.2|18
1761758080000|2025-10-29 17:14:40|23045.5|23033.5|23046.7|23034.7|23046.7|23034.7|23045.5|23033.5|0
1761758090000|2025-10-29 17:14:50|23048|23036|23063|23051|23063.5|23051.5|23048|23036|10
1761758100000|2025-10-29 17:15:00|23063.5|23051.5|23066.2|23054.2|23066.2|23054.2|23058|23046|24
1761758110000|2025-10-29 17:15:10|23065.5|23053.5|23061.9|23049.9|23065.6|23053.6|23061.9|23049.9|5
1761758120000|2025-10-29 17:15:20|23061.2|23049.2|23064.4|23052.4|23064.4|23052.4|23058.8|23046.8|27
1761758130000|2025-10-29 17:15:30|||||||||4
1761758140000|2025-10-29 17:15:40|23062.4|23050.4|23063.1|23051.1|23063.1|23051.1|23059.9|23047.9|3
1761758150000|2025-10-29 17:15:50|23064.4|23052.4|23063.1|23051.1|23064.4|23052.4|23063.1|23051.1|6
1761758160000|2025-10-29 17:16:00|23063.7|23051.7|23063.7|23051.7|23063.7|23051.7|23063.7|23051.7|1
1761758170000|2025-10-29 17:16:10|23063.1|23051.1|23063.1|23051.1|23063.1|23051.1|23063.1|23051.1|0
1761758180000|2025-10-29 17:16:20|23064.4|23052.4|23082.4|23070.4|23088.6|23076.6|23064.4|23052.4|17
1761758190000|2025-10-29 17:16:30|23083.1|23071.1|23083.7|23071.7|23083.7|23071.7|23083.1|23071.1|4
1761758200000|2025-10-29 17:16:40|23081.8|23069.8|23077.4|23065.4|23084.3|23072.3|23077.4|23065.4|14
1761758210000|2025-10-29 17:16:50|23076.9|23064.9|23074.9|23062.9|23076.9|23064.9|23071.3|23059.3|4
1761758220000|2025-10-29 17:17:00|23073.8|23061.8|23068.8|23056.8|23073.8|23061.8|23067.5|23055.5|5
1761758230000|2025-10-29 17:17:10|23067.4|23055.4|23066.9|23054.9|23067.4|23055.4|23066.9|23054.9|0
1761758240000|2025-10-29 17:17:20|23066.8|23054.8|23068|23056|23071.8|23059.8|23066.8|23054.8|7
1761758250000|2025-10-29 17:17:30|23067.4|23055.4|23059.3|23047.3|23067.4|23055.4|23059.3|23047.3|6
1761758260000|2025-10-29 17:17:40|23059.9|23047.9|23056.7|23044.7|23059.9|23047.9|23055.5|23043.5|0
1761758270000|2025-10-29 17:17:50|23056.1|23044.1|23060.4|23048.4|23061|23049|23056|23044|10
1761758280000|2025-10-29 17:18:00|23059.1|23047.1|23057.3|23045.3|23059.1|23047.1|23057.3|23045.3|1
1761758290000|2025-10-29 17:18:10|23056.7|23044.7|23058|23046|23058|23046|23056.1|23044.1|3
1761758300000|2025-10-29 17:18:20|23057.4|23045.4|23063.6|23051.6|23064.9|23052.9|23056.1|23044.1|9
1761758310000|2025-10-29 17:18:30|23064.3|23052.3|23062.4|23050.4|23064.9|23052.9|23058|23046|2
1761758330000|2025-10-29 17:18:50|23063|23051|23062.4|23050.4|23063|23051|23062.4|23050.4|1
1761758340000|2025-10-29 17:19:00|23063|23051|23064.9|23052.9|23066.8|23054.8|23063|23051|5
1761758350000|2025-10-29 17:19:10|23063.6|23051.6|23063.6|23051.6|23064.9|23052.9|23063|23051|0
1761758360000|2025-10-29 17:19:20|23062.4|23050.4|23050.5|23038.5|23062.4|23050.4|23050.5|23038.5|9
1761758370000|2025-10-29 17:19:30|23049.9|23037.9|23034.9|23022.9|23049.9|23037.9|23034.3|23022.3|5
1761758380000|2025-10-29 17:19:40|23035.6|23023.6|23039.3|23027.3|23040.5|23028.5|23035.6|23023.6|2
1761758390000|2025-10-29 17:19:50|23038|23026|23037.4|23025.4|23038.1|23026.1|23037.4|23025.4|1
1761758400000|2025-10-29 17:20:00|23039.3|23027.3|23037.4|23025.4|23039.3|23027.3|23036.8|23024.8|7
1761758410000|2025-10-29 17:20:10|23036.1|23024.1|23029.9|23017.9|23037.4|23025.4|23029.9|23017.9|4
1761758420000|2025-10-29 17:20:20|23028.8|23016.8|23014.8|23002.8|23029.9|23017.9|23009.2|22997.2|21
1761758430000|2025-10-29 17:20:30|23013.5|23001.5|23005.5|22993.5|23014.8|23002.8|23000|22988|22
1761758440000|2025-10-29 17:20:40|23006.1|22994.1|23001.8|22989.8|23006.1|22994.1|23000.4|22988.4|6
1761758450000|2025-10-29 17:20:50|23002.4|22990.4|23004.3|22992.3|23004.3|22992.3|23002.4|22990.4|4
1761758460000|2025-10-29 17:21:00|23004.9|22992.9|23001.1|22989.1|23004.9|22992.9|23001.1|22989.1|10
1761758470000|2025-10-29 17:21:10|23000.4|22988.4|23001.1|22989.1|23001.1|22989.1|23000.4|22988.4|0
1761758480000|2025-10-29 17:21:20|23005.4|22993.4|23002.3|22990.3|23006.1|22994.1|23001.7|22989.7|13
1761758490000|2025-10-29 17:21:30|23001.7|22989.7|22992.3|22980.3|23001.7|22989.7|22991.6|22979.6|8
1761758500000|2025-10-29 17:21:40|22989.8|22977.8|22988.5|22976.5|22989.8|22977.8|22988.5|22976.5|3
1761758510000|2025-10-29 17:21:50|22989.1|22977.1|22999.8|22987.8|22999.8|22987.8|22989.1|22977.1|7
1761758520000|2025-10-29 17:22:00|23002.3|22990.3|22999.8|22987.8|23002.3|22990.3|22999.8|22987.8|2
1761758530000|2025-10-29 17:22:10|23000.4|22988.4|23018.6|23006.6|23019.2|23007.2|23000.4|22988.4|19
1761758540000|2025-10-29 17:22:20|23017.9|23005.9|23017.4|23005.4|23019.3|23007.3|23017.4|23005.4|1
1761758550000|2025-10-29 17:22:30|23019.1|23007.1|23029.8|23017.8|23033.5|23021.5|23019.1|23007.1|12
1761758560000|2025-10-29 17:22:40|23029.1|23017.1|23032.3|23020.3|23032.9|23020.9|23029.1|23017.1|3
1761758570000|2025-10-29 17:22:50|23031.7|23019.7|23032.3|23020.3|23036.2|23024.2|23031|23019|13
1761758580000|2025-10-29 17:23:00|23033.5|23021.5|23039.8|23027.8|23039.8|23027.8|23032.9|23020.9|2
1761758590000|2025-10-29 17:23:10|23039.1|23027.1|23044.1|23032.1|23044.1|23032.1|23039.1|23027.1|2
1761758600000|2025-10-29 17:23:20|23044.8|23032.8|23046|23034|23046|23034|23044.8|23032.8|0
1761758610000|2025-10-29 17:23:30|23045.3|23033.3|23039.1|23027.1|23045.3|23033.3|23039|23027|8
1761758620000|2025-10-29 17:23:40|23038.5|23026.5|23038.5|23026.5|23039.7|23027.7|23037.2|23025.2|0
1761758640000|2025-10-29 17:24:00|23042.9|23030.9|23086|23074|23086.6|23074.6|23042.9|23030.9|21
1761758650000|2025-10-29 17:24:10|23084.1|23072.1|23081.6|23069.6|23084.1|23072.1|23077.2|23065.2|4
1761758660000|2025-10-29 17:24:20|23081|23069|23086.6|23074.6|23087.9|23075.9|23076|23064|15
1761758670000|2025-10-29 17:24:30|23084.7|23072.7|23088.5|23076.5|23093.5|23081.5|23082.2|23070.2|5
1761758680000|2025-10-29 17:24:40|23086.5|23074.5|23081|23069|23086.5|23074.5|23080.3|23068.3|15
1761758690000|2025-10-29 17:24:50|23082.1|23070.1|23079.6|23067.6|23082.1|23070.1|23079.6|23067.6|1
1761758700000|2025-10-29 17:25:00|23078.4|23066.4|23073.4|23061.4|23078.4|23066.4|23072.1|23060.1|6
1761758710000|2025-10-29 17:25:10|23069.6|23057.6|23069.6|23057.6|23069.6|23057.6|23069.6|23057.6|1
1761758720000|2025-10-29 17:25:20|23069|23057|23069.6|23057.6|23069.6|23057.6|23069|23057|1
1761758730000|2025-10-29 17:25:30|23070.3|23058.3|23062.1|23050.1|23070.3|23058.3|23062.1|23050.1|6
1761758740000|2025-10-29 17:25:40|23064.6|23052.6|23062.1|23050.1|23065.2|23053.2|23060.9|23048.9|2
1761758750000|2025-10-29 17:25:50|23062.7|23050.7|23072.7|23060.7|23072.7|23060.7|23062.7|23050.7|4
1761758760000|2025-10-29 17:26:00|23072.1|23060.1|23064.6|23052.6|23072.1|23060.1|23064.6|23052.6|4
1761758770000|2025-10-29 17:26:10|23072.3|23060.3|23087.1|23075.1|23087.1|23075.1|23072.3|23060.3|16
1761758780000|2025-10-29 17:26:20|23086.5|23074.5|23084.6|23072.6|23086.5|23074.5|23084.6|23072.6|4
1761758790000|2025-10-29 17:26:30|23083.5|23071.5|23077.1|23065.1|23083.5|23071.5|23077.1|23065.1|6
1761758800000|2025-10-29 17:26:40|23077.8|23065.8|23076.5|23064.5|23077.8|23065.8|23076.5|23064.5|2
1761758810000|2025-10-29 17:26:50|23077.1|23065.1|23079.6|23067.6|23079.6|23067.6|23077.1|23065.1|0
1761758820000|2025-10-29 17:27:00|23077.1|23065.1|23072.9|23060.9|23077.1|23065.1|23070.9|23058.9|6
1761758830000|2025-10-29 17:27:10|23074|23062|23073.4|23061.4|23074|23062|23071|23059|12
1761758840000|2025-10-29 17:27:20|23074|23062|23072.1|23060.1|23074|23062|23072.1|23060.1|0
1761758850000|2025-10-29 17:27:30|23073.3|23061.3|23071|23059|23076.5|23064.5|23071|23059|5
1761758860000|2025-10-29 17:27:40|23072.2|23060.2|23076|23064|23076|23064|23071|23059|2
1761758870000|2025-10-29 17:27:50|23075.4|23063.4|23076|23064|23076|23064|23074|23062|1
1761758880000|2025-10-29 17:28:00|23077.2|23065.2|23081|23069|23081|23069|23074.2|23062.2|9
1761758890000|2025-10-29 17:28:10|23083.6|23071.6|23082.9|23070.9|23083.6|23071.6|23082.9|23070.9|4
1761758900000|2025-10-29 17:28:20|23081.7|23069.7|23077.3|23065.3|23081.7|23069.7|23077.3|23065.3|5
1761758910000|2025-10-29 17:28:30|23074.8|23062.8|23074.8|23062.8|23074.8|23062.8|23074.8|23062.8|3
1761758930000|2025-10-29 17:28:50|23074.2|23062.2|23073|23061|23074.2|23062.2|23073|23061|2
1761758940000|2025-10-29 17:29:00|23072.3|23060.3|23053|23041|23072.3|23060.3|23048.6|23036.6|10
1761758950000|2025-10-29 17:29:10|23052.3|23040.3|23059.8|23047.8|23063.6|23051.6|23052.3|23040.3|7
1761758960000|2025-10-29 17:29:20|23060.5|23048.5|23061.2|23049.2|23063.6|23051.6|23060|23048|13
1761758970000|2025-10-29 17:29:30|23062.4|23050.4|23061.2|23049.2|23063.7|23051.7|23061.2|23049.2|3
1761758980000|2025-10-29 17:29:40|23060|23048|23060.7|23048.7|23060.7|23048.7|23059.4|23047.4|4
1761758990000|2025-10-29 17:29:50|23061.3|23049.3|23062.5|23050.5|23062.5|23050.5|23061.3|23049.3|1
1761759000000|2025-10-29 17:30:00|23063.7|23051.7|23061.2|23049.2|23063.7|23051.7|23061.2|23049.2|5
1761759010000|2025-10-29 17:30:10|23060.1|23048.1|23057.5|23045.5|23060.1|23048.1|23057.5|23045.5|5
1761759020000|2025-10-29 17:30:20|23056.9|23044.9|23055|23043|23057.5|23045.5|23055|23043|3
1761759030000|2025-10-29 17:30:30|23056.2|23044.2|23056.2|23044.2|23056.2|23044.2|23056.2|23044.2|3
1761759040000|2025-10-29 17:30:40|23055.6|23043.6|23048.1|23036.1|23055.6|23043.6|23048.1|23036.1|4
1761759050000|2025-10-29 17:30:50|23047.5|23035.5|23041.2|23029.2|23047.5|23035.5|23040.6|23028.6|5
1761759060000|2025-10-29 17:31:00|23048.1|23036.1|23045|23033|23048.7|23036.7|23044.4|23032.4|17
1761759070000|2025-10-29 17:31:10|23045.6|23033.6|23059.3|23047.3|23061.2|23049.2|23045|23033|14
1761759080000|2025-10-29 17:31:20|23059.9|23047.9|23054.9|23042.9|23059.9|23047.9|23054.9|23042.9|9
1761759090000|2025-10-29 17:31:30|23055.5|23043.5|23049.2|23037.2|23055.5|23043.5|23045.5|23033.5|7
1761759100000|2025-10-29 17:31:40|23047.3|23035.3|23043.6|23031.6|23047.3|23035.3|23043.6|23031.6|7
1761759110000|2025-10-29 17:31:50|23042.3|23030.3|23056.1|23044.1|23056.7|23044.7|23042.3|23030.3|4
1761759120000|2025-10-29 17:32:00|23054.2|23042.2|23048.5|23036.5|23054.2|23042.2|23047.9|23035.9|6
1761759130000|2025-10-29 17:32:10|23051.6|23039.6|23053.4|23041.4|23056.5|23044.5|23051.6|23039.6|9
1761759140000|2025-10-29 17:32:20|23054.1|23042.1|23047.2|23035.2|23054.7|23042.7|23047.2|23035.2|3
1761759150000|2025-10-29 17:32:30|23046|23034|23046|23034|23047.3|23035.3|23042.9|23030.9|8
1761759160000|2025-10-29 17:32:40|23044.8|23032.8|23041|23029|23044.8|23032.8|23037.9|23025.9|10
1761759170000|2025-10-29 17:32:50|23041.6|23029.6|23059.8|23047.8|23060.9|23048.9|23041|23029|12
1761759180000|2025-10-29 17:33:00|23060.4|23048.4|23055.4|23043.4|23064.1|23052.1|23054.7|23042.7|14
1761759190000|2025-10-29 17:33:10|23054.7|23042.7|23058.4|23046.4|23058.4|23046.4|23053.4|23041.4|5
1761759200000|2025-10-29 17:33:20|23059.1|23047.1|23057.3|23045.3|23061|23049|23057.3|23045.3|6
1761759210000|2025-10-29 17:33:30|23059.8|23047.8|23059.8|23047.8|23059.8|23047.8|23059.8|23047.8|3
1761759220000|2025-10-29 17:33:40|23057.9|23045.9|23061.7|23049.7|23066|23054|23056|23044|7
1761759230000|2025-10-29 17:33:50|23061|23049|23061.6|23049.6|23061.6|23049.6|23061|23049|6
1761759240000|2025-10-29 17:34:00|23065.4|23053.4|23065.4|23053.4|23065.4|23053.4|23065.4|23053.4|2
1761759250000|2025-10-29 17:34:10|||||||||1
1761759260000|2025-10-29 17:34:20|23064.7|23052.7|23059.2|23047.2|23065.4|23053.4|23057.9|23045.9|12
1761759270000|2025-10-29 17:34:30|23057.9|23045.9|23066|23054|23066|23054|23056|23044|7
1761759280000|2025-10-29 17:34:40|23066.7|23054.7|23068.4|23056.4|23069.7|23057.7|23066.7|23054.7|10
1761759290000|2025-10-29 17:34:50|23067.9|23055.9|23068.4|23056.4|23068.4|23056.4|23066.6|23054.6|1
1761759300000|2025-10-29 17:35:00|23067.2|23055.2|23070.9|23058.9|23070.9|23058.9|23067.2|23055.2|0
1761759310000|2025-10-29 17:35:10|23071.5|23059.5|23070.4|23058.4|23074.1|23062.1|23068.4|23056.4|5
1761759320000|2025-10-29 17:35:20|23070.9|23058.9|23065.9|23053.9|23070.9|23058.9|23065.9|23053.9|5
1761759330000|2025-10-29 17:35:30|23063.4|23051.4|23062.2|23050.2|23063.4|23051.4|23062.2|23050.2|5
1761759340000|2025-10-29 17:35:40|23062.8|23050.8|23062.2|23050.2|23063.4|23051.4|23062.2|23050.2|3
1761759350000|2025-10-29 17:35:50|23059.7|23047.7|23054|23042|23059.7|23047.7|23052.8|23040.8|12
1761759360000|2025-10-29 17:36:00|23055.3|23043.3|23055.9|23043.9|23056.5|23044.5|23054.1|23042.1|3
1761759370000|2025-10-29 17:36:10|23054.8|23042.8|23055.9|23043.9|23055.9|23043.9|23054.1|23042.1|0
1761759380000|2025-10-29 17:36:20|23055.3|23043.3|23055.9|23043.9|23055.9|23043.9|23055.3|23043.3|1
1761759390000|2025-10-29 17:36:30|23060.9|23048.9|23060.9|23048.9|23061.5|23049.5|23060.3|23048.3|4
1761759400000|2025-10-29 17:36:40|23060.3|23048.3|23069.5|23057.5|23073.3|23061.3|23060.3|23048.3|20
1761759410000|2025-10-29 17:36:50|23068.9|23056.9|23070.2|23058.2|23070.9|23058.9|23068.9|23056.9|26
1761759420000|2025-10-29 17:37:00|23069.6|23057.6|23069.1|23057.1|23069.6|23057.6|23068.3|23056.3|6
1761759430000|2025-10-29 17:37:10|23068.4|23056.4|23068.4|23056.4|23070.3|23058.3|23067.1|23055.1|21
1761759440000|2025-10-29 17:37:20|23069.5|23057.5|23067.1|23055.1|23069.5|23057.5|23067.1|23055.1|4
1761759450000|2025-10-29 17:37:30|23069|23057|23064.6|23052.6|23069|23057|23064.6|23052.6|2
1761759460000|2025-10-29 17:37:40|23060.9|23048.9|23063.4|23051.4|23064.6|23052.6|23060.9|23048.9|7
1761759470000|2025-10-29 17:37:50|23062.8|23050.8|23064|23052|23064|23052|23062.8|23050.8|0
1761759480000|2025-10-29 17:38:00|23059.6|23047.6|23057.1|23045.1|23059.6|23047.6|23057.1|23045.1|2
1761759490000|2025-10-29 17:38:10|23059.1|23047.1|23058.4|23046.4|23067.1|23055.1|23058.4|23046.4|15
1761759500000|2025-10-29 17:38:20|23059.5|23047.5|23060.9|23048.9|23061.5|23049.5|23059.5|23047.5|3
1761759510000|2025-10-29 17:38:30|23063.4|23051.4|23068.4|23056.4|23068.4|23056.4|23063.4|23051.4|9
1761759530000|2025-10-29 17:38:50|23067.7|23055.7|23067.1|23055.1|23067.7|23055.7|23065.9|23053.9|3
1761759540000|2025-10-29 17:39:00|23068.4|23056.4|23065.9|23053.9|23068.4|23056.4|23065.9|23053.9|2
1761759550000|2025-10-29 17:39:10|23066.5|23054.5|23067.1|23055.1|23067.1|23055.1|23066.5|23054.5|0
1761759560000|2025-10-29 17:39:20|23067.7|23055.7|23068.9|23056.9|23068.9|23056.9|23067.7|23055.7|4
1761759570000|2025-10-29 17:39:30|23068.4|23056.4|23065.9|23053.9|23068.4|23056.4|23065.9|23053.9|12
1761759590000|2025-10-29 17:39:50|23062.1|23050.1|23060.9|23048.9|23062.1|23050.1|23059.6|23047.6|2
1761759600000|2025-10-29 17:40:00|23063.4|23051.4|23063.4|23051.4|23063.4|23051.4|23063.4|23051.4|4
1761759610000|2025-10-29 17:40:10|23063.9|23051.9|23063.4|23051.4|23064|23052|23063.4|23051.4|3
1761759620000|2025-10-29 17:40:20|23062.2|23050.2|23064.6|23052.6|23068.9|23056.9|23062.2|23050.2|14
1761759630000|2025-10-29 17:40:30|23063.4|23051.4|23065.2|23053.2|23065.2|23053.2|23062.1|23050.1|17
1761759640000|2025-10-29 17:40:40|23064.6|23052.6|23067.1|23055.1|23067.8|23055.8|23064.6|23052.6|0
1761759650000|2025-10-29 17:40:50|23066.5|23054.5|23067.1|23055.1|23068.4|23056.4|23066.5|23054.5|0
1761759660000|2025-10-29 17:41:00|23064|23052|23064|23052|23064|23052|23063.4|23051.4|11
1761759670000|2025-10-29 17:41:10|23062.2|23050.2|23057.2|23045.2|23063.4|23051.4|23056.5|23044.5|8
1761759680000|2025-10-29 17:41:20|23056.5|23044.5|23053.4|23041.4|23056.5|23044.5|23053.4|23041.4|5
1761759690000|2025-10-29 17:41:30|23052.8|23040.8|23055.3|23043.3|23055.3|23043.3|23052.8|23040.8|6
1761759700000|2025-10-29 17:41:40|23053.4|23041.4|23053.4|23041.4|23053.4|23041.4|23053.4|23041.4|1
1761759710000|2025-10-29 17:41:50|23055.3|23043.3|23049.7|23037.7|23055.3|23043.3|23049.7|23037.7|4
1761759720000|2025-10-29 17:42:00|23050.3|23038.3|23058.4|23046.4|23058.4|23046.4|23048.5|23036.5|14
1761759730000|2025-10-29 17:42:10|23057.2|23045.2|23052.2|23040.2|23057.2|23045.2|23048.4|23036.4|9
1761759740000|2025-10-29 17:42:20|23054.7|23042.7|23057.8|23045.8|23059.1|23047.1|23054.7|23042.7|13
1761759750000|2025-10-29 17:42:30|23059|23047|23058.4|23046.4|23059.6|23047.6|23058.4|23046.4|1
1761759760000|2025-10-29 17:42:40|23059|23047|23058.4|23046.4|23059|23047|23058.4|23046.4|0
1761759780000|2025-10-29 17:43:00|23053.5|23041.5|23055.9|23043.9|23055.9|23043.9|23053.5|23041.5|6
1761759790000|2025-10-29 17:43:10|23057.2|23045.2|23057.8|23045.8|23057.8|23045.8|23057.2|23045.2|1
1761759800000|2025-10-29 17:43:20|23057.2|23045.2|23052.2|23040.2|23057.2|23045.2|23052.2|23040.2|5
1761759810000|2025-10-29 17:43:30|23054.7|23042.7|23055.3|23043.3|23056.6|23044.6|23054.7|23042.7|4
1761759820000|2025-10-29 17:43:40|23056.6|23044.6|23058.4|23046.4|23058.4|23046.4|23056.6|23044.6|4
1761759830000|2025-10-29 17:43:50|23057.2|23045.2|23056.6|23044.6|23057.2|23045.2|23056.6|23044.6|0
1761759840000|2025-10-29 17:44:00|23055.3|23043.3|23054.7|23042.7|23055.9|23043.9|23054.7|23042.7|4
1761759850000|2025-10-29 17:44:10|23055.3|23043.3|23054.7|23042.7|23057.8|23045.8|23054.7|23042.7|1
1761759860000|2025-10-29 17:44:20|23055.3|23043.3|23052.2|23040.2|23055.3|23043.3|23051|23039|6
1761759870000|2025-10-29 17:44:30|23052.8|23040.8|23055.3|23043.3|23055.9|23043.9|23052.8|23040.8|15
1761759880000|2025-10-29 17:44:40|23054.7|23042.7|23054.7|23042.7|23054.7|23042.7|23054.7|23042.7|4
1761759890000|2025-10-29 17:44:50|23055.3|23043.3|23055.9|23043.9|23057.2|23045.2|23055.3|23043.3|0
1761759900000|2025-10-29 17:45:00|23055.3|23043.3|23054.7|23042.7|23056|23044|23054.7|23042.7|1
1761759910000|2025-10-29 17:45:10|23053.4|23041.4|23052.2|23040.2|23053.4|23041.4|23052.2|23040.2|46
1761759920000|2025-10-29 17:45:20|23050.3|23038.3|23045.8|23033.8|23050.3|23038.3|23040.2|23028.2|24
1761759930000|2025-10-29 17:45:30|23045.2|23033.2|23046.4|23034.4|23046.4|23034.4|23045.2|23033.2|1
1761759950000|2025-10-29 17:45:50|23047|23035|23045.7|23033.7|23047|23035|23045.7|23033.7|1
1761759960000|2025-10-29 17:46:00|23043.2|23031.2|23043.1|23031.1|23044.4|23032.4|23042|23030|25
1761759970000|2025-10-29 17:46:10|23045.6|23033.6|23050|23038|23050|23038|23045.6|23033.6|3
1761759980000|2025-10-29 17:46:20|23053.1|23041.1|23056.2|23044.2|23056.8|23044.8|23053.1|23041.1|7
1761759990000|2025-10-29 17:46:30|23056.9|23044.9|23055.6|23043.6|23056.9|23044.9|23055|23043|3
1761760000000|2025-10-29 17:46:40|23054.5|23042.5|23053.1|23041.1|23054.5|23042.5|23051.9|23039.9|3
1761760010000|2025-10-29 17:46:50|23050.6|23038.6|23050|23038|23051.9|23039.9|23050|23038|15
1761760020000|2025-10-29 17:47:00|23051.9|23039.9|23049.4|23037.4|23051.9|23039.9|23049.4|23037.4|5
1761760030000|2025-10-29 17:47:10|23044.4|23032.4|23041.9|23029.9|23044.4|23032.4|23041.9|23029.9|1
1761760040000|2025-10-29 17:47:20|23041.3|23029.3|23041.3|23029.3|23041.3|23029.3|23041.3|23029.3|4
1761760050000|2025-10-29 17:47:30|23033.8|23021.8|23036.2|23024.2|23036.9|23024.9|23033.8|23021.8|2
1761760060000|2025-10-29 17:47:40|23035|23023|23038.7|23026.7|23038.7|23026.7|23035|23023|10
1761760070000|2025-10-29 17:47:50|23039.4|23027.4|23050.6|23038.6|23050.6|23038.6|23039.4|23027.4|5
1761760080000|2025-10-29 17:48:00|23047.5|23035.5|23052.5|23040.5|23052.5|23040.5|23047.5|23035.5|3
1761760090000|2025-10-29 17:48:10|23053.1|23041.1|23056.9|23044.9|23058.1|23046.1|23052.5|23040.5|4
1761760100000|2025-10-29 17:48:20|23057.5|23045.5|23057.5|23045.5|23057.5|23045.5|23054.5|23042.5|3
1761760110000|2025-10-29 17:48:30|23056.3|23044.3|23053.8|23041.8|23056.3|23044.3|23052.5|23040.5|3
1761760120000|2025-10-29 17:48:40|23055|23043|23057.5|23045.5|23057.5|23045.5|23053.2|23041.2|2
1761760130000|2025-10-29 17:48:50|23061.3|23049.3|23063.2|23051.2|23063.2|23051.2|23061.3|23049.3|21
1761760140000|2025-10-29 17:49:00|23061.9|23049.9|23063.2|23051.2|23063.2|23051.2|23061.9|23049.9|1
1761760150000|2025-10-29 17:49:10|23064.4|23052.4|23062.5|23050.5|23066.4|23054.4|23062.5|23050.5|22
1761760160000|2025-10-29 17:49:20|23060.6|23048.6|23059.9|23047.9|23060.6|23048.6|23059.9|23047.9|13
1761760170000|2025-10-29 17:49:30|23060.6|23048.6|23059.9|23047.9|23060.6|23048.6|23058.6|23046.6|0
1761760180000|2025-10-29 17:49:40|23059.3|23047.3|23059.9|23047.9|23059.9|23047.9|23058.6|23046.6|3
1761760190000|2025-10-29 17:49:50|23058.6|23046.6|23059.9|23047.9|23059.9|23047.9|23058.6|23046.6|8
1761760200000|2025-10-29 17:50:00|23059.2|23047.2|23066.7|23054.7|23066.7|23054.7|23059.2|23047.2|30
1761760210000|2025-10-29 17:50:10|23065.6|23053.6|23064.2|23052.2|23065.6|23053.6|23064.2|23052.2|4
1761760220000|2025-10-29 17:50:20|23063|23051|23063|23051|23064.9|23052.9|23061.7|23049.7|8
1761760230000|2025-10-29 17:50:30|23063.6|23051.6|23059.2|23047.2|23067.3|23055.3|23059.2|23047.2|33
1761760240000|2025-10-29 17:50:40|23058.6|23046.6|23049.2|23037.2|23058.6|23046.6|23049.2|23037.2|22
1761760250000|2025-10-29 17:50:50|23057.9|23045.9|23050.4|23038.4|23057.9|23045.9|23050.4|23038.4|7
1761760260000|2025-10-29 17:51:00|23047.2|23035.2|23044.2|23032.2|23047.4|23035.4|23042.9|23030.9|43
1761760270000|2025-10-29 17:51:10|23044.7|23032.7|23051|23039|23051|23039|23044.7|23032.7|15
1761760280000|2025-10-29 17:51:20|23052.2|23040.2|23056.6|23044.6|23056.6|23044.6|23051|23039|7
1761760290000|2025-10-29 17:51:30|23057.8|23045.8|23074.1|23062.1|23076|23064|23057.8|23045.8|14
1761760300000|2025-10-29 17:51:40|23071.6|23059.6|23067.2|23055.2|23071.6|23059.6|23067.2|23055.2|7
1761760310000|2025-10-29 17:51:50|23067.8|23055.8|23066|23054|23069.7|23057.7|23066|23054|10
1761760320000|2025-10-29 17:52:00|23066.6|23054.6|23066.7|23054.7|23069.1|23057.1|23066.6|23054.6|5
1761760330000|2025-10-29 17:52:10|23064.8|23052.8|23072.9|23060.9|23072.9|23060.9|23064.8|23052.8|11
1761760340000|2025-10-29 17:52:20|23072.2|23060.2|23067.3|23055.3|23072.9|23060.9|23067.3|23055.3|5
1761760350000|2025-10-29 17:52:30|23066.7|23054.7|23064.2|23052.2|23067.4|23055.4|23063.6|23051.6|31
1761760360000|2025-10-29 17:52:40|23064.8|23052.8|23058|23046|23064.8|23052.8|23056.7|23044.7|38
1761760370000|2025-10-29 17:52:50|23057.3|23045.3|23053.7|23041.7|23057.3|23045.3|23053|23041|12
1761760380000|2025-10-29 17:53:00|23054.3|23042.3|23053.7|23041.7|23056.2|23044.2|23052.5|23040.5|20
1761760390000|2025-10-29 17:53:10|23053|23041|23068|23056|23070.5|23058.5|23053|23041|21
1761760400000|2025-10-29 17:53:20|23071.7|23059.7|23069.8|23057.8|23072.2|23060.2|23066.7|23054.7|7
1761760410000|2025-10-29 17:53:30|23068|23056|23068|23056|23068|23056|23065.5|23053.5|11
1761760420000|2025-10-29 17:53:40|||||||||4
1761760430000|2025-10-29 17:53:50|23066.1|23054.1|23064.3|23052.3|23066.8|23054.8|23063.7|23051.7|20
1761760440000|2025-10-29 17:54:00|23061.8|23049.8|23063.6|23051.6|23065|23053|23061.8|23049.8|28
1761760450000|2025-10-29 17:54:10|23063|23051|23061.8|23049.8|23064.9|23052.9|23061.1|23049.1|2
1761760460000|2025-10-29 17:54:20|23061.1|23049.1|23061.2|23049.2|23061.2|23049.2|23060.5|23048.5|1
1761760470000|2025-10-29 17:54:30|23063.7|23051.7|23064.3|23052.3|23064.3|23052.3|23062.4|23050.4|4
1761760480000|2025-10-29 17:54:40|23066.1|23054.1|23071.1|23059.1|23071.7|23059.7|23066.1|23054.1|14
1761760490000|2025-10-29 17:54:50|23071.7|23059.7|23069.2|23057.2|23071.7|23059.7|23065.5|23053.5|21
1761760500000|2025-10-29 17:55:00|23068.6|23056.6|23059.2|23047.2|23068.6|23056.6|23059.2|23047.2|30
1761760510000|2025-10-29 17:55:10|23057.9|23045.9|23059.2|23047.2|23059.8|23047.8|23056.7|23044.7|18
1761760520000|2025-10-29 17:55:20|23060.4|23048.4|23059.9|23047.9|23061.7|23049.7|23056.7|23044.7|22
1761760530000|2025-10-29 17:55:30|23059.2|23047.2|23055.5|23043.5|23059.9|23047.9|23055.5|23043.5|4
1761760540000|2025-10-29 17:55:40|23054.2|23042.2|23057.4|23045.4|23057.4|23045.4|23054.2|23042.2|7
1761760550000|2025-10-29 17:55:50|23056.7|23044.7|23054.9|23042.9|23056.7|23044.7|23054.9|23042.9|1
1761760560000|2025-10-29 17:56:00|23056.8|23044.8|23056.8|23044.8|23056.8|23044.8|23056.8|23044.8|4
1761760570000|2025-10-29 17:56:10|23058.7|23046.7|23056.2|23044.2|23058.7|23046.7|23056.2|23044.2|4
1761760580000|2025-10-29 17:56:20|23056.8|23044.8|23061.2|23049.2|23063.1|23051.1|23056.8|23044.8|7
1761760590000|2025-10-29 17:56:30|||||||||11
1761760600000|2025-10-29 17:56:40|23060|23048|23060|23048|23060|23048|23058.1|23046.1|4
1761760610000|2025-10-29 17:56:50|23060.7|23048.7|23063.1|23051.1|23064.4|23052.4|23060.6|23048.6|13
1761760620000|2025-10-29 17:57:00|23062.5|23050.5|23067.4|23055.4|23067.4|23055.4|23062.5|23050.5|33
1761760630000|2025-10-29 17:57:10|23066.8|23054.8|23068.6|23056.6|23068.6|23056.6|23066.1|23054.1|5
1761760640000|2025-10-29 17:57:20|23068|23056|23068|23056|23068.6|23056.6|23067.5|23055.5|4
1761760650000|2025-10-29 17:57:30|23067.4|23055.4|23069.2|23057.2|23069.2|23057.2|23067.4|23055.4|16
1761760660000|2025-10-29 17:57:40|23071.7|23059.7|23071.6|23059.6|23072.9|23060.9|23071.6|23059.6|9
1761760670000|2025-10-29 17:57:50|23072.2|23060.2|23073.5|23061.5|23073.5|23061.5|23072.2|23060.2|3
1761760680000|2025-10-29 17:58:00|23062.2|23050.2|23064.2|23052.2|23066.1|23054.1|23062.2|23050.2|25
1761760690000|2025-10-29 17:58:10|23066.7|23054.7|23059.9|23047.9|23066.7|23054.7|23059.9|23047.9|31
1761760700000|2025-10-29 17:58:20|23059.3|23047.3|23059.2|23047.2|23060.5|23048.5|23058.6|23046.6|11
1761760710000|2025-10-29 17:58:30|23057.5|23045.5|23055.5|23043.5|23059.2|23047.2|23054.8|23042.8|14
1761760720000|2025-10-29 17:58:40|23054.9|23042.9|23053.6|23041.6|23054.9|23042.9|23053.6|23041.6|21
1761760730000|2025-10-29 17:58:50|23054.8|23042.8|23052.5|23040.5|23054.8|23042.8|23051.1|23039.1|36
1761760740000|2025-10-29 17:59:00|23048.7|23036.7|23031.9|23019.9|23049.3|23037.3|23031.9|23019.9|59
1761760750000|2025-10-29 17:59:10|23030.5|23018.5|23020.6|23008.6|23030.5|23018.5|23020|23008|50
1761760760000|2025-10-29 17:59:20|23020|23008|23010.2|22998.2|23020.6|23008.6|23009.6|22997.6|44
1761760770000|2025-10-29 17:59:30|23011.5|22999.5|23024|23012|23027.1|23015.1|23011.5|22999.5|133
1761760780000|2025-10-29 17:59:40|23024.6|23012.6|23033.8|23021.8|23035.1|23023.1|23024.6|23012.6|114
1761760790000|2025-10-29 17:59:50|23034.4|23022.4|23049.4|23037.4|23053.2|23041.2|23034.4|23022.4|101
1761760800000|2025-10-29 18:00:00|23037.4|23025.4|23041.9|23029.9|23043.8|23031.8|23035|23023|39
1761760810000|2025-10-29 18:00:10|23041.3|23029.3|23040|23028|23043.2|23031.2|23033.8|23021.8|33
1761760820000|2025-10-29 18:00:20|23041.3|23029.3|23040.6|23028.6|23043.1|23031.1|23040.6|23028.6|5
1761760830000|2025-10-29 18:00:30|23040|23028|23032.5|23020.5|23040.6|23028.6|23032.5|23020.5|11
1761760840000|2025-10-29 18:00:40|23025.6|23013.6|23025|23013|23025.6|23013.6|23023.8|23011.8|10
1761760850000|2025-10-29 18:00:50|23024.4|23012.4|23025|23013|23025|23013|23023.1|23011.1|1
1761760860000|2025-10-29 18:01:00|23023.8|23011.8|23030.6|23018.6|23030.6|23018.6|23018.7|23006.7|14
1761760870000|2025-10-29 18:01:10|23029.9|23017.9|23027.5|23015.5|23030|23018|23027.5|23015.5|2
1761760880000|2025-10-29 18:01:20|23026.9|23014.9|23031.9|23019.9|23032.5|23020.5|23026.9|23014.9|11
1761760890000|2025-10-29 18:01:30|23031.3|23019.3|23030|23018|23031.9|23019.9|23030|23018|5
1761760900000|2025-10-29 18:01:40|23031.3|23019.3|23031.9|23019.9|23031.9|23019.9|23031.3|23019.3|1
1761760910000|2025-10-29 18:01:50|23030.7|23018.7|23031.9|23019.9|23031.9|23019.9|23030.7|23018.7|1
1761760920000|2025-10-29 18:02:00|23033.1|23021.1|23031.9|23019.9|23033.1|23021.1|23027|23015|20
1761760930000|2025-10-29 18:02:10|23032.5|23020.5|23030|23018|23032.5|23020.5|23028.7|23016.7|2
1761760940000|2025-10-29 18:02:20|23031.9|23019.9|23033.2|23021.2|23033.2|23021.2|23030.7|23018.7|4
1761760950000|2025-10-29 18:02:30|23032.5|23020.5|23034.4|23022.4|23036.9|23024.9|23032.5|23020.5|2
1761760960000|2025-10-29 18:02:40|23033.8|23021.8|23041.9|23029.9|23041.9|23029.9|23033.8|23021.8|12
1761760970000|2025-10-29 18:02:50|23042.6|23030.6|23043.2|23031.2|23043.2|23031.2|23040.1|23028.1|1
1761760980000|2025-10-29 18:03:00|23042|23030|23036.9|23024.9|23043.4|23030|23035.1|23023.1|5
1761760990000|2025-10-29 18:03:10|23035|23023|23042.6|23030.6|23042.6|23030.6|23035|23023|1
1761761000000|2025-10-29 18:03:20|23039.4|23027.4|23039.4|23027.4|23043.2|23031.2|23039.4|23027.4|1
1761761010000|2025-10-29 18:03:30|23040.1|23028.1|23038.2|23026.2|23041.9|23029.9|23036.9|23024.9|8
1761761020000|2025-10-29 18:03:40|23040.1|23028.1|23041.4|23029.4|23041.4|23029.4|23039.4|23027.4|5
1761761030000|2025-10-29 18:03:50|23040.2|23028.2|23039.4|23027.4|23041.4|23029.4|23038.2|23026.2|1
1761761040000|2025-10-29 18:04:00|23038.2|23026.2|23040.1|23028.1|23040.1|23028.1|23037|23025|1
1761761050000|2025-10-29 18:04:10|23042.8|23022.8|23036.4|23024.4|23042.8|23025.6|23033.9|23021.9|6
1761761060000|2025-10-29 18:04:20|23035.7|23023.7|23037|23025|23041.4|23029.4|23035.7|23023.7|2
1761761070000|2025-10-29 18:04:30|23037.6|23025.6|23039.5|23027.5|23039.5|23027.5|23037.6|23025.6|13
1761761080000|2025-10-29 18:04:40|23038.2|23026.2|23040.7|23028.7|23044.7|23028.7|23035.7|23023.4|7
1761761090000|2025-10-29 18:04:50|23039.6|23027.6|23045.7|23033.7|23048.8|23036.8|23039.5|23027.5|8
1761831000000|2025-10-30 13:30:00|23075.8|23063.8|23103.4|23091.4|23115.9|23103.9|23073.4|23061.4|130
1761831010000|2025-10-30 13:30:10|23097.7|23085.7|23083.8|23071.8|23098.3|23086.3|23065.2|23048.6|75
1761831020000|2025-10-30 13:30:20|23084.4|23072.4|23064.6|23052.6|23091.3|23079.3|23063.3|23051.3|51
1761831030000|2025-10-30 13:30:30|23064|23052|23060.2|23048.2|23075.2|23063.2|23055.9|23043.9|25
1761831040000|2025-10-30 13:30:40|23060.8|23048.8|23050.9|23038.9|23065.8|23053.8|23044.6|23032.6|58
1761831050000|2025-10-30 13:30:50|23053.3|23041.3|23047.7|23035.7|23054|23042|23036.5|23024.5|49
1761831060000|2025-10-30 13:31:00|23050.1|23038.1|23049.7|23037.7|23053.4|23041.4|23042.2|23030.2|54
1761831070000|2025-10-30 13:31:10|23042.2|23030.2|23031.6|23019.6|23042.2|23030.2|23026.6|23014.6|35
1761831080000|2025-10-30 13:31:20|23033.4|23021.4|23047.9|23035.9|23049.7|23037.7|23032.3|23020.3|46
1761831090000|2025-10-30 13:31:30|23048.5|23036.5|23056|23044|23056|23044|23041.6|23029.6|48
1761831100000|2025-10-30 13:31:40|23055.3|23043.3|23053.5|23041.5|23059.1|23047.1|23052.2|23040.2|15
1761831110000|2025-10-30 13:31:50|23054.7|23042.7|23034.7|23022.7|23057.8|23045.8|23034.1|23022.1|49
1761831120000|2025-10-30 13:32:00|23037.8|23025.8|23072.9|23060.9|23072.9|23060.9|23024.1|23012.1|42
1761831130000|2025-10-30 13:32:10|23069.7|23057.7|23059.7|23047.7|23069.7|23057.7|23059.7|23047.7|14
1761831140000|2025-10-30 13:32:20|23061|23049|23049.8|23037.8|23061|23049|23049.2|23037.2|17
1761831150000|2025-10-30 13:32:30|23050.5|23038.5|23057.3|23045.3|23057.3|23045.3|23042.3|23030.3|31
1761831160000|2025-10-30 13:32:40|23054.8|23042.8|23061.7|23049.7|23062.9|23050.9|23054.8|23042.8|27
1761831170000|2025-10-30 13:32:50|23062.3|23050.3|23071|23059|23071|23059|23062.3|23050.3|24
1761831180000|2025-10-30 13:33:00|23076|23064|23064.2|23052.2|23076|23064|23059.8|23047.8|31
1761831190000|2025-10-30 13:33:10|23061.7|23049.7|23069.8|23057.8|23073.6|23061.6|23060.5|23048.5|33
1761831200000|2025-10-30 13:33:20|23066.1|23054.1|23074.9|23062.9|23077.4|23065.4|23066.1|23054.1|53
1761831210000|2025-10-30 13:33:30|23072.4|23060.4|23084.3|23072.3|23084.3|23072.3|23064.3|23052.3|36
1761831220000|2025-10-30 13:33:40|23085.6|23073.6|23065|23053|23086.2|23074.2|23065|23053|25
1761831230000|2025-10-30 13:33:50|23066.9|23054.9|23066.8|23054.8|23068.7|23056.7|23065|23053|9
1761831240000|2025-10-30 13:34:00|23067.5|23055.5|23047.5|23035.5|23067.5|23055.5|23047.5|23035.5|50
1761831250000|2025-10-30 13:34:10|23040.7|23028.7|23038.2|23026.2|23040.7|23028.7|23036.3|23024.3|33
1761831260000|2025-10-30 13:34:20|23040|23028|23030.7|23018.7|23040|23028|23023.8|23011.8|28
1761831270000|2025-10-30 13:34:30|23031.3|23019.3|23033.9|23021.9|23035.1|23023.1|23030.1|23018.1|15
1761831280000|2025-10-30 13:34:40|23033.3|23021.3|23032.7|23020.7|23037.7|23025.7|23026.4|23014.4|16
1761831290000|2025-10-30 13:34:50|23035.2|23023.2|23038.2|23026.2|23039.5|23027.5|23028.9|23016.9|22
1761831300000|2025-10-30 13:35:00|23037.6|23025.6|23040.2|23028.2|23042.7|23030.7|23023.9|23011.9|45
1761831310000|2025-10-30 13:35:10|23041.4|23029.4|23040.2|23028.2|23045.2|23033.2|23031.4|23019.4|67
1761831320000|2025-10-30 13:35:20|23039.6|23027.6|23040.2|23028.2|23043.3|23031.3|23037.7|23025.7|28
1761831330000|2025-10-30 13:35:30|23040.8|23028.8|23040.2|23028.2|23042.1|23030.1|23040.2|23028.2|6
1761831340000|2025-10-30 13:35:40|23040.8|23028.8|23033.3|23021.3|23040.8|23028.8|23032.1|23020.1|13
1761831350000|2025-10-30 13:35:50|23034|23022|23032.1|23020.1|23034|23022|23024|23012|11
1761831360000|2025-10-30 13:36:00|23031.5|23019.5|23033.3|23021.3|23035.2|23023.2|23025.8|23013.8|31
1761831370000|2025-10-30 13:36:10|23032.7|23020.7|23041.4|23029.4|23045.2|23033.2|23032.7|23020.7|17
1761831380000|2025-10-30 13:36:20|23040.8|23028.8|23035.2|23023.2|23044.5|23032.5|23035.2|23023.2|5
1761831390000|2025-10-30 13:36:30|23034.5|23022.5|23036.5|23024.5|23037.7|23025.7|23032.7|23020.7|15
1761831400000|2025-10-30 13:36:40|23035.9|23023.9|23035.9|23023.9|23037.7|23025.7|23033.4|23021.4|17
1761831410000|2025-10-30 13:36:50|23034|23022|23033.4|23021.4|23035.3|23023.3|23032.7|23020.7|11
1761831420000|2025-10-30 13:37:00|23034|23022|23032.7|23020.7|23034|23022|23032.7|23020.7|6
1761831430000|2025-10-30 13:37:10|23033.3|23021.3|23034.6|23022.6|23038.3|23026.3|23033.3|23021.3|2
1761831440000|2025-10-30 13:37:20|23028.9|23016.9|23019|23007|23028.9|23016.9|23019|23007|16
1761831450000|2025-10-30 13:37:30|23016.5|23004.5|23016.5|23004.5|23018.4|23006.4|23013.4|23001.4|11
1761831460000|2025-10-30 13:37:40|23013.9|23001.9|23010.2|22998.2|23013.9|23001.9|23010.2|22998.2|8
1761831470000|2025-10-30 13:37:50|23014.1|23002.1|23011.4|22999.4|23014.1|23002.1|23009.6|22997.6|32
1761831480000|2025-10-30 13:38:00|23008.4|22996.4|22998.2|22986.2|23008.4|22996.4|22992|22980|39
1761831490000|2025-10-30 13:38:10|22997.6|22985.6|22980.8|22968.8|22997.6|22985.6|22971.3|22959.3|87
1761831500000|2025-10-30 13:38:20|22981.4|22969.4|22982.6|22970.6|22988.3|22976.3|22980.8|22968.8|28
1761831510000|2025-10-30 13:38:30|22983.3|22971.3|22967|22955|22983.3|22971.3|22965.8|22953.8|28
1761831520000|2025-10-30 13:38:40|22968.2|22956.2|22957|22945|22968.2|22956.2|22953.9|22941.9|20
1761831530000|2025-10-30 13:38:50|22955.1|22943.1|22965.8|22953.8|22965.8|22953.8|22951.4|22939.4|24
1761831540000|2025-10-30 13:39:00|22965.7|22953.7|22981.3|22969.3|22981.3|22969.3|22961.3|22949.3|25
1761831550000|2025-10-30 13:39:10|22980.7|22968.7|22973.8|22961.8|22980.7|22968.7|22973.8|22961.8|10
1761831560000|2025-10-30 13:39:20|22971.3|22959.3|22977.5|22965.5|22977.5|22965.5|22971.3|22959.3|6
1761831570000|2025-10-30 13:39:30|22975.7|22963.7|22980.7|22968.7|22980.7|22968.7|22975.7|22963.7|7
1761831580000|2025-10-30 13:39:40|22981.9|22969.9|22978.7|22966.7|22981.9|22969.9|22978.7|22966.7|15
1761831590000|2025-10-30 13:39:50|22980|22968|22965|22953|22980|22968|22965|22953|10
1761831600000|2025-10-30 13:40:00|22966.9|22954.9|22950|22938|22972.5|22960.5|22948.8|22936.8|21
1761831610000|2025-10-30 13:40:10|22950.7|22938.7|22952.6|22940.6|22952.6|22940.6|22946.3|22934.3|18
1761831620000|2025-10-30 13:40:20|22951.3|22939.3|22950|22938|22962.5|22950.5|22950|22938|17
1761831630000|2025-10-30 13:40:30|22949.4|22937.4|22950|22938|22951.3|22939.3|22948.8|22936.8|3
1761831640000|2025-10-30 13:40:40|22956.2|22944.2|22958.1|22946.1|22960.6|22948.6|22955.6|22943.6|21
1761831650000|2025-10-30 13:40:50|22958.2|22946.2|22930.1|22918.1|22958.2|22946.2|22927|22915|36
1761831660000|2025-10-30 13:41:00|22928.3|22916.3|22925|22913|22930.7|22918.7|22923.8|22911.8|20
1761831670000|2025-10-30 13:41:10|22924.4|22912.4|22923.8|22911.8|22924.4|22912.4|22914.4|22902.4|18
1761831680000|2025-10-30 13:41:20|22924.4|22912.4|22943.3|22931.3|22943.3|22931.3|22923.8|22911.8|20
1761831690000|2025-10-30 13:41:30|22943.9|22931.9|22945.1|22933.1|22948.8|22936.8|22943.2|22931.2|29
1761831700000|2025-10-30 13:41:40|22942.6|22930.6|22933.2|22921.2|22945.7|22933.7|22933.2|22921.2|4
1761831710000|2025-10-30 13:41:50|22932.6|22920.6|22930.7|22918.7|22932.6|22920.6|22930.7|22918.7|1
1761831720000|2025-10-30 13:42:00|22931.4|22919.4|22941.3|22929.3|22941.3|22929.3|22927|22915|51
1761831730000|2025-10-30 13:42:10|22941.9|22929.9|22947.5|22935.5|22947.5|22935.5|22941.9|22929.9|12
1761831740000|2025-10-30 13:42:20|22950.1|22938.1|22961.3|22949.3|22961.3|22949.3|22950.1|22938.1|12
1761831750000|2025-10-30 13:42:30|22958.8|22946.8|22962.6|22950.6|22962.6|22950.6|22958.8|22946.8|4
1761831760000|2025-10-30 13:42:40|22961.3|22949.3|22959.5|22947.5|22961.3|22949.3|22957|22945|2
1761831770000|2025-10-30 13:42:50|22954.5|22942.5|22946.4|22934.4|22954.5|22942.5|22946.4|22934.4|16
1761831780000|2025-10-30 13:43:00|22947.6|22935.6|22946.9|22934.9|22954.5|22942.5|22946.9|22934.9|23
1761831790000|2025-10-30 13:43:10|22946.3|22934.3|22951.3|22939.3|22952.6|22940.6|22946.3|22934.3|19
1761831800000|2025-10-30 13:43:20|22952|22940|22955|22943|22955.7|22943.7|22950.7|22938.7|1
1761831810000|2025-10-30 13:43:30|22951.9|22939.9|22959.4|22947.4|22963.2|22951.2|22951.9|22939.9|23
1761831820000|2025-10-30 13:43:40|22958.8|22946.8|22954.5|22942.5|22958.8|22946.8|22952.6|22940.6|27
1761831830000|2025-10-30 13:43:50|22953.9|22941.9|22947.6|22935.6|22954.5|22942.5|22947.6|22935.6|3
1761831840000|2025-10-30 13:44:00|22948.9|22936.9|22946.4|22934.4|22957.6|22945.6|22937.7|22925.7|39
1761831850000|2025-10-30 13:44:10|22949.2|22929.2|22945.2|22933.2|22949.2|22935.7|22943.3|22929.2|13
1761831860000|2025-10-30 13:44:20|22944.5|22932.5|22951.4|22939.4|22952|22940|22944.5|22932.5|7
1761831870000|2025-10-30 13:44:30|22948.9|22936.9|22953.9|22941.9|22956.4|22944.4|22948.9|22936.9|11
1761831880000|2025-10-30 13:44:40|22953.3|22941.3|22944.5|22932.5|22954.5|22942.5|22944.5|22932.5|7
1761831890000|2025-10-30 13:44:50|22945.1|22933.1|22941.4|22929.4|22947|22935|22940.7|22928.7|6
1761831900000|2025-10-30 13:45:00|22930.2|22918.2|22920.2|22908.2|22930.2|22918.2|22919.6|22907.6|6
1761831910000|2025-10-30 13:45:10|22921.4|22909.4|22918.3|22906.3|22923.9|22911.9|22918.3|22906.3|7
1761831920000|2025-10-30 13:45:20|22914.6|22902.6|22917|22905|22921.4|22909.4|22914.6|22902.6|23
1761831930000|2025-10-30 13:45:30|22916.4|22904.4|22917.6|22905.6|22922.6|22910.6|22916.4|22904.4|21
1761831940000|2025-10-30 13:45:40|22912.6|22900.6|22910.7|22898.7|22913.9|22901.9|22908.9|22896.9|15
1761831950000|2025-10-30 13:45:50|22911.3|22899.3|22897.6|22885.6|22912.6|22900.6|22897.6|22885.6|10
1761831960000|2025-10-30 13:46:00|22899.5|22887.5|22907|22895|22907|22895|22897.6|22885.6|40
1761831970000|2025-10-30 13:46:10|22905.7|22893.7|22921.4|22909.4|22921.4|22909.4|22903.9|22891.9|15
1761831980000|2025-10-30 13:46:20|22919.5|22907.5|22913.9|22901.9|22923.9|22911.9|22913.9|22901.9|8
1761831990000|2025-10-30 13:46:30|22913.3|22901.3|22911.5|22899.5|22915.9|22903.9|22910.8|22898.8|10
1761832000000|2025-10-30 13:46:40|22913.4|22901.4|22925.2|22913.2|22925.2|22913.2|22913.4|22901.4|6
1761832010000|2025-10-30 13:46:50|22925.8|22913.8|22931.4|22919.4|22931.4|22919.4|22925.8|22913.8|11
1761832020000|2025-10-30 13:47:00|22933.9|22921.9|22945.1|22933.1|22948.9|22936.9|22933.9|22921.9|9
1761832030000|2025-10-30 13:47:10|22946.3|22934.3|22948.8|22936.8|22951.3|22939.3|22945.1|22933.1|16
1761832040000|2025-10-30 13:47:20|22946.9|22934.9|22943.8|22931.8|22946.9|22934.9|22943.8|22931.8|1
1761832050000|2025-10-30 13:47:30|22944.4|22932.4|22935.7|22923.7|22945.1|22933.1|22935.1|22923.1|8
1761832060000|2025-10-30 13:47:40|22936.3|22924.3|22948.8|22936.8|22948.8|22936.8|22936.3|22924.3|12
1761832070000|2025-10-30 13:47:50|22947.6|22935.6|22943.8|22931.8|22952.6|22940.6|22943.8|22931.8|3
1761832080000|2025-10-30 13:48:00|22944.4|22932.4|22925.1|22913.1|22944.5|22932.5|22925.1|22913.1|11
1761832090000|2025-10-30 13:48:10|22924.5|22912.5|22924.4|22912.4|22929.5|22917.5|22923.8|22911.8|9
1761832100000|2025-10-30 13:48:20|22927|22915|22929.4|22917.4|22931.3|22919.3|22927|22915|10
1761832110000|2025-10-30 13:48:30|22928.8|22916.8|22933.8|22921.8|22934.4|22922.4|22926.9|22914.9|6
1761832120000|2025-10-30 13:48:40|22933.2|22921.2|22941.9|22929.9|22943.8|22931.8|22933.2|22921.2|4
1761832130000|2025-10-30 13:48:50|22943.2|22931.2|22943.1|22931.1|22946.3|22934.3|22943.1|22931.1|12
1761832140000|2025-10-30 13:49:00|22941.8|22929.8|22940.1|22928.1|22941.9|22929.9|22936.2|22924.2|28
1761832150000|2025-10-30 13:49:10|22940.6|22928.6|22935.1|22923.1|22941.9|22929.9|22935|22923|4
1761832160000|2025-10-30 13:49:20|22934.5|22922.5|22927.6|22915.6|22934.5|22922.5|22927.6|22915.6|2
1761832170000|2025-10-30 13:49:30|22926.3|22914.3|22925.1|22913.1|22932.6|22920.6|22925.1|22913.1|15
1761832180000|2025-10-30 13:49:40|22923.9|22911.9|22925.1|22913.1|22925.1|22913.1|22923.9|22911.9|8
1761832190000|2025-10-30 13:49:50|22928.8|22916.8|22927.6|22915.6|22932.6|22920.6|22927.6|22915.6|6
1761832200000|2025-10-30 13:50:00|22926.3|22914.3|22920.1|22908.1|22926.3|22914.3|22920.1|22908.1|2
1761832210000|2025-10-30 13:50:10|22920.7|22908.7|22923.8|22911.8|22926.3|22914.3|22918.8|22906.8|7
1761832220000|2025-10-30 13:50:20|22924.4|22912.4|22923.8|22911.8|22924.4|22912.4|22922.5|22910.5|12
1761832230000|2025-10-30 13:50:30|22923.2|22911.2|22928.1|22916.1|22928.8|22916.8|22921.3|22909.3|8
1761832240000|2025-10-30 13:50:40|22930|22918|22921.2|22909.2|22930|22918|22920|22908|5
1761832250000|2025-10-30 13:50:50|22923.7|22911.7|22920.1|22908.1|22925|22913|22920.1|22908.1|15
1761832260000|2025-10-30 13:51:00|22919.4|22907.4|22908.8|22896.8|22919.4|22907.4|22908.8|22896.8|15
1761832270000|2025-10-30 13:51:10|22916.9|22904.9|22917.5|22905.5|22920|22908|22915|22903|1
1761832280000|2025-10-30 13:51:20|22913.8|22901.8|22915|22903|22917.5|22905.5|22912.5|22900.5|8
1761832290000|2025-10-30 13:51:30|22913.8|22901.8|22908.8|22896.8|22913.8|22901.8|22907.6|22895.6|9
1761832300000|2025-10-30 13:51:40|22908.2|22896.2|22922.6|22910.6|22925.1|22913.1|22908.2|22896.2|9
1761832310000|2025-10-30 13:51:50|22923.2|22911.2|22937.6|22925.6|22937.6|22925.6|22923.2|22911.2|9
1761832320000|2025-10-30 13:52:00|22935.1|22923.1|22949.4|22937.4|22954.5|22942.5|22935.1|22923.1|29
1761832330000|2025-10-30 13:52:10|22950.1|22938.1|22945.1|22933.1|22950.1|22938.1|22943.8|22931.8|5
1761832340000|2025-10-30 13:52:20|22943.8|22931.8|22961.9|22949.9|22962.6|22950.6|22943.8|22931.8|8
1761832350000|2025-10-30 13:52:30|22963.2|22951.2|22960.1|22948.1|22967.6|22955.6|22957.6|22945.6|19
1761832360000|2025-10-30 13:52:40|22960.7|22948.7|22960.1|22948.1|22961.3|22949.3|22960.1|22948.1|4
1761832370000|2025-10-30 13:52:50|22955.1|22943.1|22965.8|22953.8|22968.3|22956.3|22955.1|22943.1|9
1761832380000|2025-10-30 13:53:00|22966.4|22954.4|22968.3|22956.3|22970.8|22958.8|22966.4|22954.4|14
1761832390000|2025-10-30 13:53:10|22969.5|22957.5|22976.4|22964.4|22978.3|22966.3|22969.5|22957.5|15
1761832400000|2025-10-30 13:53:20|22977.6|22965.6|22981.4|22969.4|22982|22970|22977.6|22965.6|10
1761832410000|2025-10-30 13:53:30|22982|22970|22980.1|22968.1|22987.6|22975.6|22980.1|22968.1|11
1761832420000|2025-10-30 13:53:40|22979.5|22967.5|22975.1|22963.1|22982.6|22970.6|22975.1|22963.1|6
1761832430000|2025-10-30 13:53:50|22973.8|22961.8|22963.3|22951.3|22973.8|22961.8|22963.3|22951.3|12
1761832440000|2025-10-30 13:54:00|22964.5|22952.5|22966.4|22954.4|22966.4|22954.4|22955.1|22943.1|16
1761832450000|2025-10-30 13:54:10|22968.2|22956.2|22960.1|22948.1|22968.9|22956.9|22955.1|22943.1|34
1761832460000|2025-10-30 13:54:20|22962.6|22950.6|22958.9|22946.9|22963.9|22951.9|22951.4|22939.4|24
1761832470000|2025-10-30 13:54:30|22959.5|22947.5|22957|22945|22961.4|22949.4|22957|22945|7
1761832480000|2025-10-30 13:54:40|22956.3|22944.3|22956.4|22944.4|22958.2|22946.2|22954.6|22942.6|5
1761832490000|2025-10-30 13:54:50|22955.8|22943.8|22961.4|22949.4|22963.3|22951.3|22955.1|22943.1|6
1761832500000|2025-10-30 13:55:00|22962|22950|22954.6|22942.6|22964.5|22952.5|22947.7|22935.7|18
1761832510000|2025-10-30 13:55:10|22955.2|22943.2|22952.7|22940.7|22960.8|22948.8|22949.6|22937.6|18
1761832520000|2025-10-30 13:55:20|22954.6|22942.6|22955.3|22943.3|22955.3|22943.3|22952.1|22940.1|7
1761832530000|2025-10-30 13:55:30|22954.6|22942.6|22944.1|22932.1|22954.6|22942.6|22944.1|22932.1|22
1761832540000|2025-10-30 13:55:40|22944.7|22932.7|22936.5|22924.5|22944.7|22932.7|22932.8|22920.8|32
1761832550000|2025-10-30 13:55:50|22935.9|22923.9|22934|22922|22935.9|22923.9|22931.5|22919.5|3
1761832560000|2025-10-30 13:56:00|22934.7|22922.7|22935.2|22923.2|22935.2|22923.2|22932.7|22920.7|13
1761832570000|2025-10-30 13:56:10|22933.4|22921.4|22936.5|22924.5|22937.7|22925.7|22933.4|22921.4|9
1761832580000|2025-10-30 13:56:20|22935.2|22923.2|22931.5|22919.5|22935.2|22923.2|22931.5|22919.5|3
1761832590000|2025-10-30 13:56:30|22932.7|22920.7|22922.7|22910.7|22935.2|22923.2|22922.7|22910.7|6
1761832600000|2025-10-30 13:56:40|22923.9|22911.9|22912.7|22900.7|22925.8|22913.8|22904.7|22892.7|17
1761832610000|2025-10-30 13:56:50|22912.1|22900.1|22913.3|22901.3|22917.1|22905.1|22911.5|22899.5|6
1761832620000|2025-10-30 13:57:00|22914.6|22902.6|22898.9|22886.9|22914.6|22902.6|22895.2|22883.2|34
1761832630000|2025-10-30 13:57:10|22900.2|22888.2|22905.2|22893.2|22906.4|22894.4|22897.7|22885.7|6
1761832640000|2025-10-30 13:57:20|22903.3|22891.3|22895.2|22883.2|22903.3|22891.3|22895.2|22883.2|10
1761832650000|2025-10-30 13:57:30|22895.8|22883.8|22885.2|22873.2|22896.5|22884.5|22884|22872|36
1761832660000|2025-10-30 13:57:40|22885.3|22873.3|22890.2|22878.2|22892.1|22880.1|22881.5|22869.5|12
1761832670000|2025-10-30 13:57:50|22889.6|22877.6|22880.3|22868.3|22897.7|22885.7|22879.1|22867.1|14
1761832680000|2025-10-30 13:58:00|22877.8|22865.8|22866.5|22854.5|22881.5|22869.5|22864.7|22852.7|26
1761832690000|2025-10-30 13:58:10|22865.3|22853.3|22863.5|22851.5|22872.1|22860.1|22863.4|22851.4|13
1761832700000|2025-10-30 13:58:20|22862.8|22850.8|22877.8|22865.8|22879.7|22867.7|22862.8|22850.8|11
1761832710000|2025-10-30 13:58:30|22879.7|22867.7|22874.1|22862.1|22880.3|22868.3|22873.4|22861.4|14
1761832720000|2025-10-30 13:58:40|22875.3|22863.3|22882.8|22870.8|22884.7|22872.7|22875.3|22863.3|8
1761832730000|2025-10-30 13:58:50|22882.2|22870.2|22884.1|22872.1|22884.7|22872.7|22875.3|22863.3|5
1761832740000|2025-10-30 13:59:00|22882.8|22870.8|22880.9|22868.9|22886.6|22874.6|22880.9|22868.9|4
1761832750000|2025-10-30 13:59:10|22881.6|22869.6|22877.2|22865.2|22882.2|22870.2|22873.4|22861.4|16
1761832760000|2025-10-30 13:59:20|22875.3|22863.3|22882.1|22870.1|22891.6|22879.6|22875.3|22863.3|29
1761832770000|2025-10-30 13:59:30|22881.5|22869.5|22872.7|22860.7|22886.5|22874.5|22872.7|22860.7|13
1761832780000|2025-10-30 13:59:40|22887.8|22875.8|22892.2|22880.2|22894|22882|22887.8|22875.8|20
1761832790000|2025-10-30 13:59:50|22890.9|22878.9|22896.5|22884.5|22899.6|22887.6|22889|22877|9
1761832800000|2025-10-30 14:00:00|22892.1|22880.1|22899|22887|22902.8|22890.8|22885.9|22873.9|36
1761832810000|2025-10-30 14:00:10|22898.4|22886.4|22897.1|22885.1|22899|22887|22894|22882|13
1761832820000|2025-10-30 14:00:20|22892.1|22880.1|22897.7|22885.7|22897.7|22885.7|22891.5|22879.5|18
1761832830000|2025-10-30 14:00:30|22892.7|22880.7|22896.4|22884.4|22908.9|22896.9|22890.8|22878.8|22
1761832840000|2025-10-30 14:00:40|22895.2|22883.2|22888.3|22876.3|22895.2|22883.2|22888.3|22876.3|10
1761832850000|2025-10-30 14:00:50|22888.9|22876.9|22887.7|22875.7|22888.9|22876.9|22886.4|22874.4|16
1761832860000|2025-10-30 14:01:00|22888.3|22876.3|22875.2|22863.2|22888.9|22876.9|22875.2|22863.2|24
1761832870000|2025-10-30 14:01:10|22872.1|22860.1|22872.1|22860.1|22872.1|22860.1|22872.1|22860.1|5
1761832880000|2025-10-30 14:01:20|22871.5|22859.5|22856.5|22844.5|22871.5|22859.5|22856.5|22844.5|29
1761832890000|2025-10-30 14:01:30|22857.1|22845.1|22851.5|22839.5|22857.8|22845.8|22851.5|22839.5|22
1761832900000|2025-10-30 14:01:40|22852.7|22840.7|22857.1|22845.1|22858.9|22846.9|22852.7|22840.7|11
1761832910000|2025-10-30 14:01:50|22856.4|22844.4|22859|22847|22859|22847|22855.8|22843.8|7
1761832920000|2025-10-30 14:02:00|22856.5|22844.5|22860.2|22848.2|22860.8|22848.8|22851.5|22839.5|19
1761832930000|2025-10-30 14:02:10|22858.4|22846.4|22867.7|22855.7|22872.7|22860.7|22858.4|22846.4|47
1761832940000|2025-10-30 14:02:20|22869.6|22857.6|22863.3|22851.3|22875.9|22863.9|22863.3|22851.3|27
1761832950000|2025-10-30 14:02:30|22864|22852|22865.2|22853.2|22865.2|22853.2|22860.2|22848.2|7
1761832960000|2025-10-30 14:02:40|22867.7|22855.7|22870.9|22858.9|22877.9|22865.9|22863.3|22851.3|75
1761832970000|2025-10-30 14:02:50|22871.5|22859.5|22866.5|22854.5|22871.5|22859.5|22866.5|22854.5|0
1761832980000|2025-10-30 14:03:00|22867.2|22855.2|22864|22852|22871.5|22859.5|22864|22852|6
1761832990000|2025-10-30 14:03:10|22866.4|22854.4|22865.9|22853.9|22879|22867|22865.9|22853.9|34
1761833000000|2025-10-30 14:03:20|22863.4|22851.4|22870.9|22858.9|22871.5|22859.5|22863.4|22851.4|32
1761833010000|2025-10-30 14:03:30|22870.3|22858.3|22887.7|22875.7|22887.7|22875.7|22870.3|22858.3|5
1761833020000|2025-10-30 14:03:40|22883.9|22871.9|22881.5|22869.5|22883.9|22871.9|22880.9|22868.9|3
1761833030000|2025-10-30 14:03:50|22882.1|22870.1|22884|22872|22887.1|22875.1|22882.1|22870.1|9
1761833040000|2025-10-30 14:04:00|22885.3|22873.3|22890.2|22878.2|22890.2|22878.2|22885.3|22873.3|7
1761833050000|2025-10-30 14:04:10|22892.1|22880.1|22892.6|22880.6|22892.6|22880.6|22889.5|22877.5|22
1761833060000|2025-10-30 14:04:20|22894.5|22882.5|22901.4|22889.4|22901.4|22889.4|22888.9|22876.9|13
1761833070000|2025-10-30 14:04:30|22900.8|22888.8|22902.6|22890.6|22905.8|22893.8|22900.1|22888.1|15
1761833080000|2025-10-30 14:04:40|22897.6|22885.6|22897|22885|22900.1|22888.1|22895.8|22883.8|7
1761833090000|2025-10-30 14:04:50|22897.6|22885.6|22897|22885|22897.6|22885.6|22895.8|22883.8|0
1761833100000|2025-10-30 14:05:00|22898.3|22886.3|22885.7|22873.7|22907.6|22895.6|22885.7|22873.7|23
1761833110000|2025-10-30 14:05:10|22883.1|22871.1|22868.8|22856.8|22883.2|22871.2|22868.8|22856.8|28
1761833120000|2025-10-30 14:05:20|22867.6|22855.6|22886.3|22874.3|22886.3|22874.3|22867.6|22855.6|27
1761833130000|2025-10-30 14:05:30|22885|22873|22885|22873|22888.8|22876.8|22884.5|22872.5|13
1761833140000|2025-10-30 14:05:40|22883.8|22871.8|22885.1|22873.1|22887.6|22875.6|22871.3|22859.3|50
1761833150000|2025-10-30 14:05:50|22883.2|22871.2|22887.6|22875.6|22888.2|22876.2|22881.4|22869.4|5
1761833160000|2025-10-30 14:06:00|22886.9|22874.9|22878.8|22866.8|22890|22878|22878.8|22866.8|38
1761833170000|2025-10-30 14:06:10|22882.6|22870.6|22884.4|22872.4|22885.7|22873.7|22880.1|22868.1|4
1761833180000|2025-10-30 14:06:20|22885|22873|22883.2|22871.2|22886.9|22874.9|22883.2|22871.2|4
1761833190000|2025-10-30 14:06:30|22885|22873|22891.3|22879.3|22901.3|22889.3|22883.8|22871.8|28
1761833200000|2025-10-30 14:06:40|22888.8|22876.8|22887.5|22875.5|22888.8|22876.8|22887.5|22875.5|5
1761833210000|2025-10-30 14:06:50|22891.2|22879.2|22886.3|22874.3|22891.2|22879.2|22885.1|22873.1|4
1761833220000|2025-10-30 14:07:00|22888.8|22876.8|22905|22893|22906.3|22894.3|22888.8|22876.8|28
1761833230000|2025-10-30 14:07:10|22905.6|22893.6|22907.5|22895.5|22908.1|22896.1|22905.6|22893.6|9
1761833240000|2025-10-30 14:07:20|22906.9|22894.9|22907.5|22895.5|22907.5|22895.5|22906.2|22894.2|4
1761833250000|2025-10-30 14:07:30|22906.9|22894.9|22910.6|22898.6|22910.6|22898.6|22906.2|22894.2|11
1761833260000|2025-10-30 14:07:40|22911.2|22899.2|22908.7|22896.7|22912.5|22900.5|22906.2|22894.2|21
1761833270000|2025-10-30 14:07:50|22909.4|22897.4|22915.6|22903.6|22915.6|22903.6|22904.3|22892.3|20
1761833280000|2025-10-30 14:08:00|22916.2|22904.2|22904.3|22892.3|22916.8|22904.8|22904.3|22892.3|7
1761833290000|2025-10-30 14:08:10|22903.7|22891.7|22901.2|22889.2|22908.1|22896.1|22900|22888|13
1761833300000|2025-10-30 14:08:20|22900|22888|22903.8|22891.8|22904.4|22892.4|22893.8|22881.8|12
1761833310000|2025-10-30 14:08:30|22901.3|22889.3|22903.2|22891.2|22904.4|22892.4|22901.3|22889.3|14
1761833320000|2025-10-30 14:08:40|22902.6|22890.6|22907.6|22895.6|22910.1|22898.1|22902.6|22890.6|9
1761833330000|2025-10-30 14:08:50|22908.2|22896.2|22905.1|22893.1|22908.9|22896.9|22904.5|22892.5|4
1761833340000|2025-10-30 14:09:00|22905.7|22893.7|22901.4|22889.4|22905.7|22893.7|22892.7|22880.7|42
1761833350000|2025-10-30 14:09:10|22900.1|22888.1|22889|22877|22905.2|22893.2|22889|22877|16
1761833360000|2025-10-30 14:09:20|22889.6|22877.6|22884.6|22872.6|22894.6|22882.6|22884.6|22872.6|16
1761833370000|2025-10-30 14:09:30|22883.9|22871.9|22882.7|22870.7|22883.9|22871.9|22877.1|22865.1|5
1761833380000|2025-10-30 14:09:40|22884.6|22872.6|22881.5|22869.5|22885.2|22873.2|22881.5|22869.5|10
1761833390000|2025-10-30 14:09:50|22882.1|22870.1|22882.7|22870.7|22885.2|22873.2|22882.1|22870.1|5
1761833400000|2025-10-30 14:10:00|22877.7|22865.7|22874|22862|22879.6|22867.6|22870.2|22858.2|13
1761833410000|2025-10-30 14:10:10|22872.7|22860.7|22885.9|22873.9|22885.9|22873.9|22872.7|22860.7|5
1761833420000|2025-10-30 14:10:20|22886.5|22874.5|22888.9|22876.9|22892.1|22880.1|22886.5|22874.5|12
1761833430000|2025-10-30 14:10:30|22887.7|22875.7|22889|22877|22894.6|22882.6|22887.7|22875.7|8
1761833440000|2025-10-30 14:10:40|22889.6|22877.6|22895.9|22883.9|22897.1|22885.1|22889.6|22877.6|9
1761833450000|2025-10-30 14:10:50|22896.5|22884.5|22892.1|22880.1|22899.6|22887.6|22888.4|22876.4|6
1761833460000|2025-10-30 14:11:00|22891.5|22879.5|22887.1|22875.1|22891.5|22879.5|22886.5|22874.5|1
1761833470000|2025-10-30 14:11:10|22887.7|22875.7|22891.5|22879.5|22892.7|22880.7|22882.7|22870.7|24
1761833480000|2025-10-30 14:11:20|22892.7|22880.7|22895.2|22883.2|22895.8|22883.8|22891.5|22879.5|1
1761833490000|2025-10-30 14:11:30|22894.6|22882.6|22886.4|22874.4|22894.6|22882.6|22886.4|22874.4|3
1761833500000|2025-10-30 14:11:40|22887|22875|22888.3|22876.3|22888.3|22876.3|22882.7|22870.7|5
1761833510000|2025-10-30 14:11:50|22889|22877|22903.8|22891.8|22905.1|22893.1|22889|22877|13
1761833520000|2025-10-30 14:12:00|22904.5|22892.5|22904.5|22892.5|22905.1|22893.1|22903.8|22891.8|1
1761833530000|2025-10-30 14:12:10|22903.8|22891.8|22903.8|22891.8|22903.8|22891.8|22903.8|22891.8|0
1761833540000|2025-10-30 14:12:20|22901.4|22889.4|22905.1|22893.1|22905.1|22893.1|22892.6|22880.6|24
1761833550000|2025-10-30 14:12:30|22903.9|22891.9|22896.4|22884.4|22903.9|22891.9|22896.4|22884.4|5
1761833560000|2025-10-30 14:12:40|22897.6|22885.6|22901.4|22889.4|22904.5|22892.5|22897.6|22885.6|6
1761833570000|2025-10-30 14:12:50|22900.7|22888.7|22898.3|22886.3|22901.4|22889.4|22898.3|22886.3|7
1761833580000|2025-10-30 14:13:00|22897.7|22885.7|22898.9|22886.9|22899.5|22887.5|22889|22877|26
1761833590000|2025-10-30 14:13:10|22901.3|22889.3|22902.7|22890.7|22903.9|22891.9|22898.9|22886.9|7
1761833600000|2025-10-30 14:13:20|22905.1|22893.1|22905.1|22893.1|22905.8|22893.8|22904.5|22892.5|8
1761833610000|2025-10-30 14:13:30|22904.5|22892.5|22902.6|22890.6|22904.5|22892.5|22902|22890|5
1761833620000|2025-10-30 14:13:40|22903.2|22891.2|22897.7|22885.7|22904.5|22892.5|22897.7|22885.7|19
1761833630000|2025-10-30 14:13:50|22891.4|22879.4|22901.3|22889.3|22901.3|22889.3|22891.4|22879.4|23
1761833640000|2025-10-30 14:14:00|22902.6|22890.6|22893.8|22881.8|22902.6|22890.6|22893.8|22881.8|5
1761833650000|2025-10-30 14:14:10|22894.5|22882.5|22907.6|22895.6|22907.6|22895.6|22893.8|22881.8|6
1761833660000|2025-10-30 14:14:20|22908.2|22896.2|22906.3|22894.3|22908.8|22896.8|22901.9|22889.9|40
1761833670000|2025-10-30 14:14:30|22905.7|22893.7|22892.6|22880.6|22905.7|22893.7|22891.3|22879.3|33
1761833680000|2025-10-30 14:14:40|22892|22880|22895.8|22883.8|22895.8|22883.8|22892|22880|4
1761833690000|2025-10-30 14:14:50|22895.9|22875.9|22882.7|22870.7|22895.9|22875.9|22880.2|22868.2|59
1761833700000|2025-10-30 14:15:00|22883.4|22871.4|22882|22870|22883.9|22871.9|22877.1|22865.1|11
1761833710000|2025-10-30 14:15:10|22877.7|22865.7|22877.7|22865.7|22878.9|22866.9|22876.4|22864.4|7
1761833720000|2025-10-30 14:15:20|22878.3|22866.3|22878.9|22866.9|22879.6|22867.6|22876.4|22864.4|3
1761833730000|2025-10-30 14:15:30|22877.6|22865.6|22877.6|22865.6|22879.5|22867.5|22874.5|22862.5|9
1761833740000|2025-10-30 14:15:40|22876.4|22864.4|22875.1|22863.1|22876.4|22864.4|22873.9|22861.9|22
1761833750000|2025-10-30 14:15:50|22876.4|22864.4|22874.5|22862.5|22876.4|22864.4|22862.7|22850.7|26
1761833760000|2025-10-30 14:16:00|22875.1|22863.1|22875.1|22863.1|22875.1|22863.1|22873.9|22861.9|0
1761833770000|2025-10-30 14:16:10|22873.9|22861.9|22879.5|22867.5|22879.5|22867.5|22872|22860|4
1761833780000|2025-10-30 14:16:20|22878.8|22866.8|22882.6|22870.6|22883.8|22871.8|22873.8|22861.8|12
1761833790000|2025-10-30 14:16:30|22884.5|22872.5|22882|22870|22884.5|22872.5|22881.4|22869.4|1
1761833800000|2025-10-30 14:16:40|22883.9|22871.9|22887.6|22875.6|22888.9|22876.9|22883.9|22871.9|4
1761833810000|2025-10-30 14:16:50|22888.8|22876.8|22890.1|22878.1|22897|22885|22888.8|22876.8|12
1761833820000|2025-10-30 14:17:00|22889.5|22877.5|22883.9|22871.9|22889.5|22877.5|22882.6|22870.6|4
1761833830000|2025-10-30 14:17:10|22882.6|22870.6|22882.6|22870.6|22882.6|22870.6|22882|22870|5
1761833840000|2025-10-30 14:17:20|22883.3|22871.3|22882|22870|22886.4|22874.4|22881.4|22869.4|2
1761833850000|2025-10-30 14:17:30|22882.6|22870.6|22881.4|22869.4|22884.4|22872.4|22881.4|22869.4|4
1761833860000|2025-10-30 14:17:40|22882|22870|22883.9|22871.9|22885.1|22873.1|22882|22870|8
1761833880000|2025-10-30 14:18:00|22882.6|22870.6|22871.4|22859.4|22882.6|22870.6|22869.5|22857.5|21
1761833890000|2025-10-30 14:18:10|22873.3|22861.3|22875.1|22863.1|22877.6|22865.6|22873.3|22861.3|7
1761833900000|2025-10-30 14:18:20|22875.7|22863.7|22862.6|22850.6|22876.3|22864.3|22861.9|22849.9|6
1761833910000|2025-10-30 14:18:30|22861.9|22849.9|22870.7|22858.7|22870.7|22858.7|22860.1|22848.1|8
1761833920000|2025-10-30 14:18:40|22871.9|22859.9|22881.3|22869.3|22881.3|22869.3|22871.3|22859.3|8
1761833930000|2025-10-30 14:18:50|22880.7|22868.7|22882.6|22870.6|22882.6|22870.6|22878.2|22866.2|19
1761833940000|2025-10-30 14:19:00|22876.9|22864.9|22880.1|22868.1|22884.4|22872.4|22875|22863|15
1761833950000|2025-10-30 14:19:10|22881.3|22869.3|22883.8|22871.8|22883.8|22871.8|22880.1|22868.1|7
1761833960000|2025-10-30 14:19:20|22882.5|22870.5|22887.5|22875.5|22887.5|22875.5|22881.3|22869.3|5
1761833970000|2025-10-30 14:19:30|22885.7|22873.7|22886.3|22874.3|22891.9|22879.9|22885.7|22873.7|8
1761833980000|2025-10-30 14:19:40|22886.9|22874.9|22881.4|22869.4|22886.9|22874.9|22879.5|22867.5|12
1761833990000|2025-10-30 14:19:50|22882|22870|22881.4|22869.4|22882|22870|22881.4|22869.4|2
1761834000000|2025-10-30 14:20:00|22877.1|22865.1|22870.8|22858.8|22877.1|22865.1|22868.9|22856.9|22
1761834010000|2025-10-30 14:20:10|22871.4|22859.4|22870.1|22858.1|22876.4|22864.4|22870.1|22858.1|5
1761834020000|2025-10-30 14:20:20|22868.8|22856.8|22878.8|22866.8|22878.8|22866.8|22867.6|22855.6|5
1761834030000|2025-10-30 14:20:30|22880.1|22868.1|22880.7|22868.7|22880.7|22868.7|22880.1|22868.1|1
1761834040000|2025-10-30 14:20:40|22881.3|22869.3|22888.8|22876.8|22891.3|22879.3|22881.3|22869.3|9
1761834050000|2025-10-30 14:20:50|22889.4|22877.4|22886.3|22874.3|22893.8|22881.8|22885.1|22873.1|4
1761834060000|2025-10-30 14:21:00|22887.6|22875.6|22907.5|22895.5|22907.5|22895.5|22887.6|22875.6|39
1761834070000|2025-10-30 14:21:10|22906.3|22894.3|22906.3|22894.3|22907.5|22895.5|22905.6|22893.6|1
1761834080000|2025-10-30 14:21:20|22906.9|22894.9|22905|22893|22906.9|22894.9|22905|22893|5
1761834090000|2025-10-30 14:21:30|22906.9|22894.9|22905|22893|22907.5|22895.5|22905|22893|4
1761834100000|2025-10-30 14:21:40|22904.4|22892.4|22898.1|22886.1|22904.4|22892.4|22898.1|22886.1|10
1761834110000|2025-10-30 14:21:50|22898.8|22886.8|22905|22893|22905|22893|22896.3|22884.3|5
1761834120000|2025-10-30 14:22:00|22903.8|22891.8|22905.6|22893.6|22906.9|22894.9|22902.5|22890.5|7
1761834130000|2025-10-30 14:22:10|22906.3|22894.3|22908.8|22896.8|22909.4|22897.4|22901.3|22889.3|27
1761834140000|2025-10-30 14:22:20|22910|22898|22914.4|22902.4|22916.2|22904.2|22910|22898|15
1761834150000|2025-10-30 14:22:30|22915|22903|22915|22903|22916.8|22904.8|22910.6|22898.6|22
1761834160000|2025-10-30 14:22:40|22914.4|22902.4|22911.8|22899.8|22914.4|22902.4|22908.7|22896.7|8
1761834170000|2025-10-30 14:22:50|22911.2|22899.2|22911.2|22899.2|22913.1|22901.1|22911.2|22899.2|6
1761834180000|2025-10-30 14:23:00|22911.9|22899.9|22921.1|22909.1|22923.6|22911.6|22908.7|22896.7|21
1761834190000|2025-10-30 14:23:10|22917.4|22905.4|22909.3|22897.3|22918.6|22906.6|22909.3|22897.3|6
1761834200000|2025-10-30 14:23:20|22909.9|22897.9|22903.6|22891.6|22909.9|22897.9|22902.4|22890.4|3
1761834210000|2025-10-30 14:23:30|22904.3|22892.3|22891.2|22879.2|22904.3|22892.3|22891.2|22879.2|11
1761834220000|2025-10-30 14:23:40|22896.2|22884.2|22888.7|22876.7|22896.2|22884.2|22888.6|22876.6|10
1761834230000|2025-10-30 14:23:50|22888|22876|22892.4|22880.4|22897.6|22885.4|22886.8|22874.8|13
1761834240000|2025-10-30 14:24:00|22889.9|22877.9|22889.9|22877.9|22891.8|22879.8|22888|22876|5
1761834250000|2025-10-30 14:24:10|22889.3|22877.3|22896.1|22884.1|22896.1|22884.1|22888.6|22876.6|4
1761834260000|2025-10-30 14:24:20|22897.4|22885.4|22908.7|22896.7|22908.7|22896.7|22896.2|22884.2|33
1761834270000|2025-10-30 14:24:30|22907.4|22895.4|22913.6|22901.6|22918.6|22906.6|22907.4|22895.4|11
1761834280000|2025-10-30 14:24:40|22914.9|22902.9|22913.6|22901.6|22922.4|22910.4|22913.6|22901.6|7
1761834290000|2025-10-30 14:24:50|22913|22901|22921.1|22909.1|22921.1|22909.1|22911.1|22899.1|24
1761834300000|2025-10-30 14:25:00|22918.6|22906.6|22922.4|22910.4|22922.4|22910.4|22916.1|22904.1|14
1761834310000|2025-10-30 14:25:10|22923|22911|22928.6|22916.6|22929.9|22917.9|22923|22911|9
1761834320000|2025-10-30 14:25:20|22929.2|22917.2|22930.5|22918.5|22930.5|22918.5|22929.2|22917.2|29
1761834330000|2025-10-30 14:25:30|22933|22921|22931.7|22919.7|22933|22921|22930.5|22918.5|28
1761834340000|2025-10-30 14:25:40|22933|22921|22938.6|22926.6|22938.6|22926.6|22933|22921|29
1761834350000|2025-10-30 14:25:50|22937.3|22925.3|22938.5|22926.5|22941.7|22929.7|22936.1|22924.1|54
1761834360000|2025-10-30 14:26:00|22937.3|22925.3|22929.8|22917.8|22938.6|22926.6|22929.2|22917.2|48
1761834370000|2025-10-30 14:26:10|22930.4|22918.4|22928.6|22916.6|22930.5|22918.5|22923.6|22911.6|40
1761834380000|2025-10-30 14:26:20|22929.2|22917.2|22934.8|22922.8|22934.8|22922.8|22928.6|22916.6|7
1761834390000|2025-10-30 14:26:30|22933.6|22921.6|22934.8|22922.8|22939.2|22927.2|22933.6|22921.6|9
1761834400000|2025-10-30 14:26:40|22935.4|22923.4|22930.4|22918.4|22936.1|22924.1|22930.4|22918.4|1
1761834410000|2025-10-30 14:26:50|22931.1|22919.1|22929.8|22917.8|22933.6|22921.6|22929.8|22917.8|2
1761834420000|2025-10-30 14:27:00|22928|22916|22924.8|22912.8|22928|22916|22923.6|22911.6|15
1761834430000|2025-10-30 14:27:10|22926.7|22914.7|22925.5|22913.5|22928|22916|22924.9|22912.9|9
1761834440000|2025-10-30 14:27:20|22924.9|22912.9|22924.9|22912.9|22924.9|22912.9|22924.9|22912.9|1
1761834450000|2025-10-30 14:27:30|22924.2|22912.2|22922.3|22910.3|22924.2|22912.2|22922.3|22910.3|1
1761834460000|2025-10-30 14:27:40|22921.1|22909.1|22929.8|22917.8|22929.8|22917.8|22921.1|22909.1|6
1761834470000|2025-10-30 14:27:50|22929.2|22917.2|22930.5|22918.5|22930.5|22918.5|22928.6|22916.6|0
1761834480000|2025-10-30 14:28:00|22931.7|22919.7|22933|22921|22933|22921|22928.6|22916.6|11
1761834490000|2025-10-30 14:28:10|22931.7|22919.7|22931.7|22919.7|22931.7|22919.7|22931.1|22919.1|8
1761834500000|2025-10-30 14:28:20|22930.4|22918.4|22931.1|22919.1|22931.1|22919.1|22930.4|22918.4|2
1761834510000|2025-10-30 14:28:30|22929.8|22917.8|22933|22921|22933|22921|22929.8|22917.8|16
1761834520000|2025-10-30 14:28:40|22934.2|22922.2|22935.5|22923.5|22935.5|22923.5|22934.2|22922.2|5
1761834530000|2025-10-30 14:28:50|22936.7|22924.7|22931.1|22919.1|22940.5|22928.5|22931.1|22919.1|19
1761834540000|2025-10-30 14:29:00|22930.5|22918.5|22935.5|22923.5|22937.3|22925.3|22929.2|22917.2|31
1761834550000|2025-10-30 14:29:10|22936.1|22924.1|22929.8|22917.8|22938|22926|22929.8|22917.8|14
1761834560000|2025-10-30 14:29:20|22928.6|22916.6|22922.3|22910.3|22928.6|22916.6|22922.3|22910.3|11
1761834570000|2025-10-30 14:29:30|22921.1|22909.1|22916.7|22904.7|22921.1|22909.1|22915.5|22903.5|6
1761834580000|2025-10-30 14:29:40|22916.1|22904.1|22922.4|22910.4|22922.4|22910.4|22916.1|22904.1|3
1761834590000|2025-10-30 14:29:50|22920.5|22908.5|22916.1|22904.1|22920.5|22908.5|22916.1|22904.1|4
1761834600000|2025-10-30 14:30:00|22916.7|22904.7|22921.1|22909.1|22922.3|22910.3|22914.8|22902.8|6
1761834610000|2025-10-30 14:30:10|22921.7|22909.7|22918|22906|22922.3|22910.3|22918|22906|4
1761834620000|2025-10-30 14:30:20|22918.6|22906.6|22915.5|22903.5|22918.6|22906.6|22915.5|22903.5|6
1761834630000|2025-10-30 14:30:30|22914.8|22902.8|22921.1|22909.1|22922.3|22910.3|22914.2|22902.2|10
1761834640000|2025-10-30 14:30:40|22921.7|22909.7|22926.7|22914.7|22928.6|22916.6|22920.4|22908.4|2
1761834650000|2025-10-30 14:30:50|22927.3|22915.3|22919.8|22907.8|22927.3|22915.3|22919.8|22907.8|4
1761834660000|2025-10-30 14:31:00|22918.5|22906.5|22914.8|22902.8|22918.5|22906.5|22914.8|22902.8|4
1761834670000|2025-10-30 14:31:10|22913.6|22901.6|22919.8|22907.8|22919.8|22907.8|22909.8|22897.8|10
1761834680000|2025-10-30 14:31:20|22921.1|22909.1|22921.1|22909.1|22924.8|22912.8|22921.1|22909.1|9
1761834690000|2025-10-30 14:31:30|22926.1|22914.1|22926.1|22914.1|22927.3|22915.3|22923.6|22911.6|12
1761834700000|2025-10-30 14:31:40|22927.3|22915.3|22931.1|22919.1|22931.1|22919.1|22927.3|22915.3|3
1761834710000|2025-10-30 14:31:50|22941.1|22929.1|22938.5|22926.5|22941.1|22929.1|22937.9|22925.9|12
1761834720000|2025-10-30 14:32:00|22939.1|22927.1|22942.3|22930.3|22943.5|22931.5|22939.1|22927.1|30
1761834730000|2025-10-30 14:32:10|22942.9|22930.9|22947.9|22935.9|22951.6|22939.6|22942.9|22930.9|56
1761834740000|2025-10-30 14:32:20|22949.7|22937.7|22951|22939|22953.5|22941.5|22949.7|22937.7|21
1761834750000|2025-10-30 14:32:30|22951.6|22939.6|22949.8|22937.8|22953.5|22941.5|22949.8|22937.8|11
1761834760000|2025-10-30 14:32:40|22954.2|22942.2|22951|22939|22956.1|22944.1|22950.4|22938.4|38
1761834770000|2025-10-30 14:32:50|22950.4|22938.4|22951.1|22939.1|22952.3|22940.3|22949.8|22937.8|6
1761834780000|2025-10-30 14:33:00|22948.6|22936.6|22940.4|22928.4|22948.6|22936.6|22939.8|22927.8|33
1761834790000|2025-10-30 14:33:10|22939.2|22927.2|22939.2|22927.2|22939.2|22927.2|22939.2|22927.2|1
1761834800000|2025-10-30 14:33:20|22942.9|22930.9|22942.3|22930.3|22946.1|22934.1|22941.7|22929.7|8
1761834810000|2025-10-30 14:33:30|22941.7|22929.7|22937.3|22925.3|22943.6|22931.6|22937.3|22925.3|7
1761834820000|2025-10-30 14:33:40|22937.9|22925.9|22933.5|22921.5|22940.4|22928.4|22928.6|22916.6|10
1761834830000|2025-10-30 14:33:50|22934.1|22922.1|22924.2|22912.2|22934.7|22922.7|22924.2|22912.2|10
1761834840000|2025-10-30 14:34:00|22926.7|22914.7|22934.2|22922.2|22934.2|22922.2|22926.1|22914.1|19
1761834850000|2025-10-30 14:34:10|22934.8|22922.8|22933.6|22921.6|22939.2|22927.2|22932.9|22920.9|8
1761834870000|2025-10-30 14:34:30|22937.3|22925.3|22937.9|22925.9|22938.6|22926.6|22937.3|22925.3|7
1761834880000|2025-10-30 14:34:40|22937.3|22925.3|22941.1|22929.1|22943.6|22931.6|22936.7|22924.7|28
1761834890000|2025-10-30 14:34:50|22941.7|22929.7|22939.8|22927.8|22943|22931|22934.8|22922.8|15
1761834900000|2025-10-30 14:35:00|22938.6|22926.6|22936.1|22924.1|22938.6|22926.6|22936.1|22924.1|12
1761834910000|2025-10-30 14:35:10|22931.7|22919.7|22933.6|22921.6|22933.6|22921.6|22931.1|22919.1|9
1761834920000|2025-10-30 14:35:20|22934.2|22922.2|22922.3|22910.3|22934.2|22922.2|22917.3|22905.3|12
1761834930000|2025-10-30 14:35:30|22924.8|22912.8|22925.4|22913.4|22926.7|22914.7|22924.1|22912.1|3
1761834940000|2025-10-30 14:35:40|22926.7|22914.7|22932.3|22920.3|22936|22924|22926.7|22914.7|8
1761834950000|2025-10-30 14:35:50|22932.9|22920.9|22933.5|22921.5|22934.2|22922.2|22932.9|22920.9|2
1761834960000|2025-10-30 14:36:00|22934.2|22922.2|22932.3|22920.3|22941|22929|22932.3|22920.3|15
1761834970000|2025-10-30 14:36:10|22932.9|22920.9|22931|22919|22932.9|22920.9|22931|22919|4
1761834980000|2025-10-30 14:36:20|22932.9|22920.9|22920.4|22908.4|22933.5|22921.5|22918.5|22906.5|9
1761834990000|2025-10-30 14:36:30|22919.7|22907.7|22929.2|22917.2|22930.4|22918.4|22918.5|22906.5|23
1761835000000|2025-10-30 14:36:40|22929.8|22917.8|22936|22924|22936|22924|22929.8|22917.8|9
1761835010000|2025-10-30 14:36:50|22935.4|22923.4|22936|22924|22936|22924|22933.5|22921.5|4
1761835020000|2025-10-30 14:37:00|22938.5|22926.5|22939.8|22927.8|22944.2|22932.2|22938.5|22926.5|7
1761835030000|2025-10-30 14:37:10|22941.6|22929.6|22945.4|22933.4|22945.4|22933.4|22936|22924|44
1761835040000|2025-10-30 14:37:20|22944.8|22932.8|22939.2|22927.2|22950.4|22938.4|22936.6|22924.6|25
1761835050000|2025-10-30 14:37:30|22941.7|22929.7|22943.5|22931.5|22945.4|22933.4|22941.7|22929.7|23
1761835060000|2025-10-30 14:37:40|22944.2|22932.2|22946|22934|22946|22934|22944.2|22932.2|2
1761835070000|2025-10-30 14:37:50|22947.3|22935.3|22944.8|22932.8|22947.3|22935.3|22944.8|22932.8|4
1761835080000|2025-10-30 14:38:00|22944.2|22932.2|22938.5|22926.5|22944.2|22932.2|22938.5|22926.5|6
1761835090000|2025-10-30 14:38:10|22942.3|22930.3|22939.8|22927.8|22942.9|22930.9|22939.8|22927.8|5
1761835100000|2025-10-30 14:38:20|22940.4|22928.4|22943.5|22931.5|22943.5|22931.5|22940.4|22928.4|6
1761835110000|2025-10-30 14:38:30|22949.2|22937.2|22946|22934|22949.2|22937.2|22944.8|22932.8|35
1761835120000|2025-10-30 14:38:40|22954.1|22942.1|22946.6|22934.6|22954.1|22942.1|22946.6|22934.6|20
1761835130000|2025-10-30 14:38:50|22947.3|22935.3|22946.6|22934.6|22947.3|22935.3|22946|22934|4
1761835140000|2025-10-30 14:39:00|22946|22934|22944.8|22932.8|22946.6|22934.6|22944.8|22932.8|9
1761835150000|2025-10-30 14:39:10|22944.2|22932.2|22943.5|22931.5|22944.8|22932.8|22942.9|22930.9|27
1761835160000|2025-10-30 14:39:20|22941|22929|22941.7|22929.7|22943.5|22931.5|22941|22929|12
1761835170000|2025-10-30 14:39:30|22940.4|22928.4|22945.4|22933.4|22946|22934|22940.4|22928.4|9
1761835180000|2025-10-30 14:39:40|22946|22934|22946|22934|22946|22934|22946|22934|6
1761835190000|2025-10-30 14:39:50|22946.6|22934.6|22947.3|22935.3|22947.9|22935.9|22946.6|22934.6|26
1761835200000|2025-10-30 14:40:00|22946.6|22934.6|22949.1|22937.1|22949.1|22937.1|22943.5|22931.5|29
1761835210000|2025-10-30 14:40:10|22949.8|22937.8|22950.4|22938.4|22950.4|22938.4|22949.1|22937.1|13
1761835220000|2025-10-30 14:40:20|22949.8|22937.8|22953.5|22941.5|22956.6|22944.6|22949.8|22937.8|35
1761835230000|2025-10-30 14:40:30|22952.3|22940.3|22954.8|22942.8|22955.4|22943.4|22952.3|22940.3|6
1761835240000|2025-10-30 14:40:40|22951|22939|22943.5|22931.5|22951.6|22939.6|22943.5|22931.5|7
1761835250000|2025-10-30 14:40:50|22944.8|22932.8|22947.9|22935.9|22947.9|22935.9|22944.8|22932.8|5
1761835260000|2025-10-30 14:41:00|22947.3|22935.3|22946|22934|22947.9|22935.9|22944.8|22932.8|6
1761835270000|2025-10-30 14:41:10|22945.4|22933.4|22947.9|22935.9|22947.9|22935.9|22941|22929|15
1761835280000|2025-10-30 14:41:20|22947.3|22935.3|22946.6|22934.6|22947.3|22935.3|22946|22934|4
1761835290000|2025-10-30 14:41:30|22944.8|22932.8|22942.9|22930.9|22944.8|22932.8|22942.9|22930.9|2
1761835300000|2025-10-30 14:41:40|22941.6|22929.6|22944.8|22932.8|22945.4|22933.4|22939.8|22927.8|19
1761835310000|2025-10-30 14:41:50|22944.1|22932.1|22944.1|22932.1|22944.1|22932.1|22941.6|22929.6|4
1761835320000|2025-10-30 14:42:00|22943.5|22931.5|22939.8|22927.8|22943.5|22931.5|22938.5|22926.5|4
1761835330000|2025-10-30 14:42:10|22938.5|22926.5|22943|22931|22943|22931|22938.5|22926.5|4
1761835340000|2025-10-30 14:42:20|22941.7|22929.7|22941.7|22929.7|22942.3|22930.3|22941.1|22929.1|3
1761835350000|2025-10-30 14:42:30|22942.3|22930.3|22941.7|22929.7|22944.8|22932.8|22941|22929|5
1761835360000|2025-10-30 14:42:40|22941|22929|22939.8|22927.8|22941.7|22929.7|22939.2|22927.2|6
1761835370000|2025-10-30 14:42:50|22940.4|22928.4|22941|22929|22943.5|22931.5|22940.4|22928.4|2
1761835380000|2025-10-30 14:43:00|22940.4|22928.4|22940.4|22928.4|22940.4|22928.4|22940.4|22928.4|0
1761835390000|2025-10-30 14:43:10|22941|22929|22937.9|22925.9|22941|22929|22937.9|22925.9|6
1761835400000|2025-10-30 14:43:20|22936.7|22924.7|22931.7|22919.7|22936.7|22924.7|22924.2|22912.2|24
1761835410000|2025-10-30 14:43:30|22931.1|22919.1|22931.7|22919.7|22931.7|22919.7|22929.2|22917.2|4
1761835420000|2025-10-30 14:43:40|22932.3|22920.3|22944.2|22932.2|22944.2|22932.2|22931.1|22919.1|9
1761835430000|2025-10-30 14:43:50|22943.6|22931.6|22952.3|22940.3|22952.3|22940.3|22943.6|22931.6|12
1761835440000|2025-10-30 14:44:00|22951.7|22939.7|22956|22944|22956|22944|22951.7|22939.7|10
1761835450000|2025-10-30 14:44:10|22957.9|22945.9|22957.3|22945.3|22961.7|22949.7|22956.7|22944.7|18
1761835460000|2025-10-30 14:44:20|22956.7|22944.7|22943.6|22931.6|22956.7|22944.7|22943.6|22931.6|8
1761835470000|2025-10-30 14:44:30|22942.9|22930.9|22945.5|22933.5|22946.7|22934.7|22942.3|22930.3|3
1761835480000|2025-10-30 14:44:40|22943|22931|22948|22936|22948|22936|22943|22931|2
1761835490000|2025-10-30 14:44:50|22948.6|22936.6|22946.1|22934.1|22952.3|22940.3|22946.1|22934.1|5
1761835500000|2025-10-30 14:45:00|22945.4|22933.4|22945.4|22933.4|22946.1|22934.1|22938|22926|15
1761835510000|2025-10-30 14:45:10|22946.1|22934.1|22948|22936|22948|22936|22945.4|22933.4|5
1761835520000|2025-10-30 14:45:20|22949.8|22937.8|22948.6|22936.6|22951.7|22939.7|22943.6|22931.6|17
1761835530000|2025-10-30 14:45:30|22951.7|22939.7|22948|22936|22956.1|22944.1|22948|22936|12
1761835540000|2025-10-30 14:45:40|22946.7|22934.7|22947.3|22935.3|22953.6|22941.6|22946.1|22934.1|12
1761835550000|2025-10-30 14:45:50|22946.7|22934.7|22943.6|22931.6|22946.7|22934.7|22939.8|22927.8|9
1761835560000|2025-10-30 14:46:00|22943|22931|22942.3|22930.3|22943.6|22931.6|22941.1|22929.1|4
1761835570000|2025-10-30 14:46:10|22941.7|22929.7|22943.6|22931.6|22946.7|22934.7|22941.1|22929.1|8
1761835580000|2025-10-30 14:46:20|22944.2|22932.2|22944.2|22932.2|22944.8|22932.8|22943.6|22931.6|4
1761835590000|2025-10-30 14:46:30|22939.8|22927.8|22942.9|22930.9|22944.8|22932.8|22939.8|22927.8|7
1761835600000|2025-10-30 14:46:40|22943.5|22931.5|22944.2|22932.2|22944.2|22932.2|22943.5|22931.5|2
1761835610000|2025-10-30 14:46:50|22943.5|22931.5|22946.7|22934.7|22947.3|22935.3|22939.8|22927.8|4
1761835620000|2025-10-30 14:47:00|22947.3|22935.3|22951|22939|22951|22939|22946|22934|6
1761835630000|2025-10-30 14:47:10|22949.7|22937.7|22948.5|22936.5|22951|22939|22948.5|22936.5|4
1761835640000|2025-10-30 14:47:20|22949.2|22937.2|22949.8|22937.8|22949.8|22937.8|22947.9|22935.9|25
1761835650000|2025-10-30 14:47:30|||||||||1
1761835660000|2025-10-30 14:47:40|22949.2|22937.2|22947.3|22935.3|22949.2|22937.2|22946.1|22934.1|10
1761835670000|2025-10-30 14:47:50|22946.7|22934.7|22948|22936|22948|22936|22946.7|22934.7|0
1761835680000|2025-10-30 14:48:00|22953.6|22941.6|22957.9|22945.9|22957.9|22945.9|22953.6|22941.6|11
1761835690000|2025-10-30 14:48:10|22959.8|22947.8|22960.4|22948.4|22960.4|22948.4|22959.8|22947.8|3
1761835700000|2025-10-30 14:48:20|22957.9|22945.9|22955.4|22943.4|22957.9|22945.9|22954.2|22942.2|6
1761835710000|2025-10-30 14:48:30|22954.8|22942.8|22956.1|22944.1|22957.3|22945.3|22954.2|22942.2|2
1761835720000|2025-10-30 14:48:40|22956.7|22944.7|22956.7|22944.7|22957.3|22945.3|22956.7|22944.7|6
1761835730000|2025-10-30 14:48:50|22956.1|22944.1|22957.3|22945.3|22957.3|22945.3|22956.1|22944.1|1
1761835740000|2025-10-30 14:49:00|22955.5|22943.5|22959.8|22947.8|22959.8|22947.8|22954.8|22942.8|8
1761835750000|2025-10-30 14:49:10|22959.2|22947.2|22956.7|22944.7|22959.2|22947.2|22956.7|22944.7|2
1761835760000|2025-10-30 14:49:20|22954.2|22942.2|22956.7|22944.7|22956.7|22944.7|22949.9|22937.9|12
1761835770000|2025-10-30 14:49:30|22956|22944|22954.8|22942.8|22957.3|22945.3|22954.8|22942.8|2
1761835780000|2025-10-30 14:49:40|22954.2|22942.2|22952.3|22940.3|22955.4|22943.4|22952.3|22940.3|4
1761835790000|2025-10-30 14:49:50|22953|22941|22953|22941|22953|22941|22948.6|22936.6|13
1761835800000|2025-10-30 14:50:00|22955.4|22943.4|22955.5|22943.5|22958.6|22946.6|22943.6|22931.6|40
1761835810000|2025-10-30 14:50:10|22958.6|22946.6|22957.3|22945.3|22960.5|22948.5|22957.3|22945.3|43
1761835820000|2025-10-30 14:50:20|22956.7|22944.7|22957.9|22945.9|22957.9|22945.9|22956.1|22944.1|15
1761835830000|2025-10-30 14:50:30|22957.3|22945.3|22963.5|22951.5|22969.8|22957.8|22957.3|22945.3|35
1761835840000|2025-10-30 14:50:40|22964.8|22952.8|22963.6|22951.6|22964.8|22952.8|22962.3|22950.3|4
1761835850000|2025-10-30 14:50:50|22964.2|22952.2|22964.2|22952.2|22964.2|22952.2|22964.2|22952.2|1
1761835860000|2025-10-30 14:51:00|22963.6|22951.6|22967.2|22955.2|22967.2|22955.2|22963.6|22951.6|17
1761835870000|2025-10-30 14:51:10|22968.5|22956.5|22969.8|22957.8|22969.8|22957.8|22967.9|22955.9|12
1761835880000|2025-10-30 14:51:20|22969.2|22957.2|22970.4|22958.4|22971|22959|22967.9|22955.9|3
1761835890000|2025-10-30 14:51:30|22968.5|22956.5|22967.3|22955.3|22969.2|22957.2|22966.7|22954.7|11
1761835900000|2025-10-30 14:51:40|22967.9|22955.9|22967.3|22955.3|22968.5|22956.5|22967.3|22955.3|8
1761835910000|2025-10-30 14:51:50|22968.5|22956.5|22966|22954|22968.5|22956.5|22964.8|22952.8|2
1761835920000|2025-10-30 14:52:00|22966.7|22954.7|22964.8|22952.8|22966.7|22954.7|22964.2|22952.2|4
1761835930000|2025-10-30 14:52:10|22962.3|22950.3|22962.3|22950.3|22962.3|22950.3|22962.3|22950.3|4
1761835940000|2025-10-30 14:52:20|22961|22949|22959.2|22947.2|22961|22949|22959.2|22947.2|11
1761835950000|2025-10-30 14:52:30|22958.5|22946.5|22957.9|22945.9|22958.5|22946.5|22956|22944|3
1761835960000|2025-10-30 14:52:40|22956.7|22944.7|22957.9|22945.9|22957.9|22945.9|22956.7|22944.7|0
1761835970000|2025-10-30 14:52:50|22956.7|22944.7|22957.8|22945.8|22957.8|22945.8|22953.5|22941.5|50
1761835980000|2025-10-30 14:53:00|22961.6|22949.6|22961|22949|22962.2|22950.2|22960.4|22948.4|0
1761835990000|2025-10-30 14:53:10|22960.4|22948.4|22962.2|22950.2|22962.2|22950.2|22960.4|22948.4|1
1761836000000|2025-10-30 14:53:20|22960.4|22948.4|22961|22949|22961|22949|22960.4|22948.4|5
1761836010000|2025-10-30 14:53:30|22960.4|22948.4|22956|22944|22961|22949|22956|22944|4
1761836020000|2025-10-30 14:53:40|22956.6|22944.6|22954.7|22942.7|22956.6|22944.6|22954.7|22942.7|0
1761836030000|2025-10-30 14:53:50|22955.3|22943.3|22954.7|22942.7|22955.3|22943.3|22954.1|22942.1|3
1761836040000|2025-10-30 14:54:00|22952.9|22940.9|22947.2|22935.2|22952.9|22940.9|22947.2|22935.2|5
1761836050000|2025-10-30 14:54:10|22947.8|22935.8|22952.8|22940.8|22955.9|22943.9|22947.8|22935.8|12
1761836060000|2025-10-30 14:54:20|22955.3|22943.3|22966.6|22954.6|22967.8|22955.8|22955.3|22943.3|18
1761836070000|2025-10-30 14:54:30|22967.2|22955.2|22953.5|22941.5|22967.2|22955.2|22953.5|22941.5|8
1761836080000|2025-10-30 14:54:40|22951|22939|22951.7|22939.7|22951.7|22939.7|22946|22934|18
1761836090000|2025-10-30 14:54:50|22953.5|22941.5|22952.3|22940.3|22954.2|22942.2|22949.8|22937.8|9
1761836100000|2025-10-30 14:55:00|22951.7|22939.7|22951|22939|22952.9|22940.9|22948.5|22936.5|10
1761836120000|2025-10-30 14:55:20|22949.8|22937.8|22947.3|22935.3|22949.8|22937.8|22945.4|22933.4|7
1761836130000|2025-10-30 14:55:30|22946.7|22934.7|22942.3|22930.3|22948.5|22936.5|22942.3|22930.3|10
1761836140000|2025-10-30 14:55:40|22944.8|22932.8|22946|22934|22947.3|22935.3|22944.8|22932.8|4
1761836150000|2025-10-30 14:55:50|||||||||3
1761836160000|2025-10-30 14:56:00|22946.6|22934.6|22944.8|22932.8|22946.6|22934.6|22943.5|22931.5|7
1761836170000|2025-10-30 14:56:10|22945.4|22933.4|22946|22934|22946|22934|22945.4|22933.4|1
1761836180000|2025-10-30 14:56:20|22942.9|22930.9|22946|22934|22946|22934|22942.9|22930.9|10
1761836190000|2025-10-30 14:56:30|||||||||1
1761836200000|2025-10-30 14:56:40|||||||||1
1761836210000|2025-10-30 14:56:50|||||||||1
1761836220000|2025-10-30 14:57:00|22945.4|22933.4|22945.4|22933.4|22947.9|22935.9|22945.4|22933.4|4
1761836230000|2025-10-30 14:57:10|22946|22934|22947.9|22935.9|22947.9|22935.9|22944.8|22932.8|7
1761836240000|2025-10-30 14:57:20|22947.3|22935.3|22951|22939|22951.6|22939.6|22946.7|22934.7|2
1761836250000|2025-10-30 14:57:30|22952.3|22940.3|22953.5|22941.5|22953.5|22941.5|22952.3|22940.3|0
1761836260000|2025-10-30 14:57:40|22954.7|22942.7|22958.5|22946.5|22960.4|22948.4|22954.7|22942.7|2
1761836270000|2025-10-30 14:57:50|22959.1|22947.1|22959.7|22947.7|22962.3|22950.3|22959.1|22947.1|11
1761836280000|2025-10-30 14:58:00|22960.4|22948.4|22957.9|22945.9|22960.4|22948.4|22957.9|22945.9|4
1761836290000|2025-10-30 14:58:10|22957.2|22945.2|22958.5|22946.5|22960.4|22948.4|22957.2|22945.2|4
1761836300000|2025-10-30 14:58:20|22960.4|22948.4|22960.4|22948.4|22960.4|22948.4|22959.2|22947.2|12
1761836310000|2025-10-30 14:58:30|22961|22949|22962.9|22950.9|22967.9|22955.9|22959.7|22947.7|8
1761836320000|2025-10-30 14:58:40|22964.1|22952.1|22966|22954|22966|22954|22964.1|22952.1|4
1761836330000|2025-10-30 14:58:50|22967.2|22955.2|22966.6|22954.6|22967.2|22955.2|22966.6|22954.6|3
1761836340000|2025-10-30 14:59:00|22965.4|22953.4|22965.4|22953.4|22965.4|22953.4|22965.4|22953.4|5
1761836350000|2025-10-30 14:59:10|22966.6|22954.6|22967.9|22955.9|22968.5|22956.5|22966.6|22954.6|3
1761836360000|2025-10-30 14:59:20|22968.5|22956.5|22967.3|22955.3|22970.4|22958.4|22967.3|22955.3|5
1761836370000|2025-10-30 14:59:30|22967.9|22955.9|22973.5|22961.5|22973.5|22961.5|22967.9|22955.9|16
1761836390000|2025-10-30 14:59:50|||||||||6
1761836400000|2025-10-30 15:00:00|22972.9|22960.9|22972.3|22960.3|22972.9|22960.9|22971.7|22959.7|42
1761836410000|2025-10-30 15:00:10|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|8
1761836420000|2025-10-30 15:00:20|22971.7|22959.7|22974.2|22962.2|22977.3|22965.3|22971.1|22959.1|31
1761836430000|2025-10-30 15:00:30|22973.6|22961.6|22973.6|22961.6|22973.6|22961.6|22973.6|22961.6|8
1761836440000|2025-10-30 15:00:40|22974.2|22962.2|22974.2|22962.2|22974.2|22962.2|22974.2|22962.2|1
1761836450000|2025-10-30 15:00:50|22977.4|22965.4|22978.6|22966.6|22978.6|22966.6|22976.1|22964.1|19
1761836460000|2025-10-30 15:01:00|22979.9|22967.9|22976.1|22964.1|22979.9|22967.9|22976.1|22964.1|18
1761836470000|2025-10-30 15:01:10|22976.7|22964.7|22977.4|22965.4|22977.4|22965.4|22976.7|22964.7|6
1761836480000|2025-10-30 15:01:20|||||||||1
1761836490000|2025-10-30 15:01:30|22976.1|22964.1|22969.2|22957.2|22976.1|22964.1|22969.2|22957.2|10
1761836510000|2025-10-30 15:01:50|22965.5|22953.5|22963.6|22951.6|22966.1|22954.1|22963|22951|8
1761836520000|2025-10-30 15:02:00|22963|22951|22963.6|22951.6|22963.6|22951.6|22963|22951|5
1761836530000|2025-10-30 15:02:10|22962.3|22950.3|22955.5|22943.5|22962.3|22950.3|22954.2|22942.2|17
1761836540000|2025-10-30 15:02:20|22956.7|22944.7|22951.1|22939.1|22958.6|22946.6|22951.1|22939.1|9
1761836550000|2025-10-30 15:02:30|22953.6|22941.6|22953.6|22941.6|22954.2|22942.2|22951.1|22939.1|10
1761836560000|2025-10-30 15:02:40|22954.9|22942.9|22958|22946|22958|22946|22954.9|22942.9|10
1761836570000|2025-10-30 15:02:50|22958.6|22946.6|22959.2|22947.2|22959.2|22947.2|22958|22946|13
1761836580000|2025-10-30 15:03:00|22958.6|22946.6|22949.8|22937.8|22958.6|22946.6|22949.8|22937.8|12
1761836590000|2025-10-30 15:03:10|22948.6|22936.6|22951.1|22939.1|22951.7|22939.7|22948.6|22936.6|6
1761836600000|2025-10-30 15:03:20|22951.7|22939.7|22939.8|22927.8|22951.7|22939.7|22937.3|22925.3|9
1761836610000|2025-10-30 15:03:30|22940.4|22928.4|22938.6|22926.6|22941.1|22929.1|22938.6|22926.6|7
1761836620000|2025-10-30 15:03:40|22939.2|22927.2|22939.8|22927.8|22939.8|22927.8|22936|22924|10
1761836630000|2025-10-30 15:03:50|22938.5|22926.5|22939.1|22927.1|22939.1|22927.1|22937.3|22925.3|6
1761836640000|2025-10-30 15:04:00|22938.5|22926.5|22936|22924|22939.8|22927.8|22936|22924|4
1761836650000|2025-10-30 15:04:10|22933.5|22921.5|22926|22914|22934.1|22922.1|22926|22914|8
1761836660000|2025-10-30 15:04:20|22926.6|22914.6|22926.6|22914.6|22930.4|22918.4|22922.3|22910.3|32
1761836670000|2025-10-30 15:04:30|22927.3|22915.3|22922.9|22910.9|22928.5|22916.5|22922.9|22910.9|12
1761836680000|2025-10-30 15:04:40|22919.8|22907.8|22919.1|22907.1|22919.8|22907.8|22917.9|22905.9|9
1761836690000|2025-10-30 15:04:50|22918.5|22906.5|22919.8|22907.8|22920.4|22908.4|22917.3|22905.3|6
1761836700000|2025-10-30 15:05:00|22918.5|22906.5|22921.7|22909.7|22921.7|22909.7|22917.3|22905.3|15
1761836710000|2025-10-30 15:05:10|22921|22909|22925.4|22913.4|22925.4|22913.4|22920.4|22908.4|9
1761836720000|2025-10-30 15:05:20|22924.1|22912.1|22924.8|22912.8|22924.8|22912.8|22922.3|22910.3|2
1761836730000|2025-10-30 15:05:30|22929.2|22917.2|22927.9|22915.9|22929.8|22917.8|22925.4|22913.4|6
1761836740000|2025-10-30 15:05:40|22926|22914|22926|22914|22928.5|22916.5|22926|22914|8
1761836750000|2025-10-30 15:05:50|22924.8|22912.8|22908.5|22896.5|22924.8|22912.8|22908.5|22896.5|9
1761836760000|2025-10-30 15:06:00|22907.3|22895.3|22904.8|22892.8|22907.3|22895.3|22902.3|22890.3|26
1761836770000|2025-10-30 15:06:10|22902.3|22890.3|22899.2|22887.2|22902.3|22890.3|22896.1|22884.1|14
1761836780000|2025-10-30 15:06:20|22898.6|22886.6|22907.3|22895.3|22907.9|22895.9|22897.9|22885.9|16
1761836790000|2025-10-30 15:06:30|22907.9|22895.9|22912.3|22900.3|22913.6|22901.6|22907.9|22895.9|8
1761836800000|2025-10-30 15:06:40|22913|22901|22913.6|22901.6|22913.6|22901.6|22912.3|22900.3|4
1761836810000|2025-10-30 15:06:50|22916.1|22904.1|22914.2|22902.2|22916.1|22904.1|22913.6|22901.6|6
1761836820000|2025-10-30 15:07:00|22914.8|22902.8|22919.8|22907.8|22921.1|22909.1|22914.8|22902.8|4
1761836830000|2025-10-30 15:07:10|22920.4|22908.4|22946|22934|22946|22934|22920.4|22908.4|27
1761836840000|2025-10-30 15:07:20|22944.8|22932.8|22949.8|22937.8|22952.3|22940.3|22944.2|22932.2|4
1761836850000|2025-10-30 15:07:30|22950.4|22938.4|22953.5|22941.5|22953.5|22941.5|22949.8|22937.8|13
1761836860000|2025-10-30 15:07:40|22952.9|22940.9|22949.8|22937.8|22952.9|22940.9|22949.8|22937.8|3
1761836870000|2025-10-30 15:07:50|22946.6|22934.6|22947.3|22935.3|22947.3|22935.3|22946|22934|3
1761836880000|2025-10-30 15:08:00|22948.5|22936.5|22949.1|22937.1|22949.1|22937.1|22948.5|22936.5|0
1761836890000|2025-10-30 15:08:10|22942.3|22930.3|22959.7|22947.7|22959.7|22947.7|22942.3|22930.3|28
1761836900000|2025-10-30 15:08:20|22958.5|22946.5|22957.3|22945.3|22960.4|22948.4|22957.3|22945.3|10
1761836910000|2025-10-30 15:08:30|22957.2|22945.2|22956|22944|22961.6|22949.6|22954.8|22942.8|9
1761836920000|2025-10-30 15:08:40|22958.5|22946.5|22969.1|22957.1|22971.6|22959.6|22958.5|22946.5|34
1761836930000|2025-10-30 15:08:50|22971.6|22959.6|22977.3|22965.3|22983.7|22968.4|22971.6|22959.6|28
1761836940000|2025-10-30 15:09:00|22976.6|22964.6|22983.5|22971.5|22984.2|22972.2|22976.6|22964.6|16
1761836950000|2025-10-30 15:09:10|22984.1|22972.1|22991|22979|22993.5|22981.5|22984.1|22972.1|22
1761836960000|2025-10-30 15:09:20|22991.7|22979.7|22997.2|22985.2|22998.5|22986.5|22991|22979|34
1761836970000|2025-10-30 15:09:30|22996|22984|23008.4|22996.4|23013.4|23001.4|22996|22984|52
1761836980000|2025-10-30 15:09:40|23007.8|22995.8|23012.8|23000.8|23012.8|23000.8|23007.2|22995.2|21
1761836990000|2025-10-30 15:09:50|23012.2|23000.2|23003.5|22991.5|23012.8|23000.8|23001|22989|16
1761837000000|2025-10-30 15:10:00|23001|22989|22997.2|22985.2|23003.5|22991.5|22996.6|22984.6|7
1761837010000|2025-10-30 15:10:10|22997.9|22985.9|22995.4|22983.4|22997.9|22985.9|22995.3|22983.3|5
1761837020000|2025-10-30 15:10:20|22997.8|22985.8|22984|22972|22997.8|22985.8|22981.6|22969.6|10
1761837030000|2025-10-30 15:10:30|22982.2|22970.2|22987.2|22975.2|22989.7|22977.7|22982.2|22970.2|2
1761837040000|2025-10-30 15:10:40|22986|22974|22987.9|22975.9|22987.9|22975.9|22984.7|22972.7|7
1761837050000|2025-10-30 15:10:50|22989.1|22977.1|22998.4|22986.4|22999.7|22987.7|22989.1|22977.1|6
1761837060000|2025-10-30 15:11:00|22997.8|22985.8|22988.5|22976.5|22997.8|22985.8|22986|22974|18
1761837070000|2025-10-30 15:11:10|22987.9|22975.9|23004.7|22992.7|23004.7|22992.7|22987.9|22975.9|10
1761837080000|2025-10-30 15:11:20|23002.2|22990.2|23003.5|22991.5|23008.5|22996.5|22998.5|22986.5|5
1761837090000|2025-10-30 15:11:30|23004.1|22992.1|23003.5|22991.5|23004.1|22992.1|23000.4|22988.4|1
1761837100000|2025-10-30 15:11:40|23002.9|22990.9|22998.5|22986.5|23002.9|22990.9|22995.3|22983.3|10
1761837110000|2025-10-30 15:11:50|22999.7|22987.7|22987.2|22975.2|23002.9|22990.9|22987.2|22975.2|12
1761837120000|2025-10-30 15:12:00|22987.9|22975.9|22985.3|22973.3|22989.1|22977.1|22982.8|22970.8|6
1761837130000|2025-10-30 15:12:10|22986|22974|22987.9|22975.9|22988.5|22976.5|22981|22969|15
1761837140000|2025-10-30 15:12:20|22988.5|22976.5|22998.5|22986.5|22998.5|22986.5|22988.5|22976.5|15
1761837150000|2025-10-30 15:12:30|23001|22989|23001|22989|23001|22989|23001|22989|1
1761837160000|2025-10-30 15:12:40|22999.7|22987.7|23007.8|22995.8|23009.7|22997.7|22999.7|22987.7|9
1761837170000|2025-10-30 15:12:50|23007.2|22995.2|23005.4|22993.4|23011|22999|22999.7|22987.7|14
1761837180000|2025-10-30 15:13:00|23004.7|22992.7|23005.4|22993.4|23007.9|22995.9|23004.7|22992.7|0
1761837190000|2025-10-30 15:13:10|23006|22994|23006|22994|23006|22994|23005.4|22993.4|3
1761837200000|2025-10-30 15:13:20|23006.6|22994.6|23003.5|22991.5|23006.6|22994.6|23002.2|22990.2|3
1761837210000|2025-10-30 15:13:30|23004.1|22992.1|23004.7|22992.7|23004.7|22992.7|23003.5|22991.5|0
1761837220000|2025-10-30 15:13:40|23006|22994|23004.7|22992.7|23009.7|22997.7|23004.7|22992.7|14
1761837230000|2025-10-30 15:13:50|23006|22994|23008.5|22996.5|23008.5|22996.5|23006|22994|0
1761837240000|2025-10-30 15:14:00|23009.7|22997.7|23017.2|23005.2|23017.2|23005.2|23007.2|22995.2|14
1761837250000|2025-10-30 15:14:10|23022.2|23010.2|23013.4|23001.4|23025.3|23013.3|23013.4|23001.4|20
1761837260000|2025-10-30 15:14:20|23014.1|23002.1|23013.5|23001.5|23014.1|23002.1|23009.1|22997.1|8
1761837270000|2025-10-30 15:14:30|23014.1|23002.1|23017.2|23005.2|23017.2|23005.2|23013.5|23001.5|9
1761837280000|2025-10-30 15:14:40|23017.8|23005.8|23014.7|23002.7|23019.1|23007.1|23014.7|23002.7|6
1761837290000|2025-10-30 15:14:50|23015.3|23003.3|23013.5|23001.5|23017.8|23005.8|23013.5|23001.5|13
1761837300000|2025-10-30 15:15:00|23012.2|23000.2|23003.5|22991.5|23012.2|23000.2|22998.5|22986.5|8
1761837310000|2025-10-30 15:15:10|23001|22989|22996|22984|23003.5|22991.5|22994.1|22982.1|7
1761837320000|2025-10-30 15:15:20|23002.2|22990.2|23016.6|23004.6|23016.6|23004.6|23002.2|22990.2|9
1761837330000|2025-10-30 15:15:30|23015.9|23003.9|23016.6|23004.6|23016.6|23004.6|23014.7|23002.7|6
1761837340000|2025-10-30 15:15:40|23018.5|23006.5|23004.7|22992.7|23018.6|23006.5|23004.7|22992.7|31
1761837350000|2025-10-30 15:15:50|23005.3|22993.3|23011|22999|23011|22999|23005.3|22993.3|1
1761837360000|2025-10-30 15:16:00|23009.7|22997.7|23003.5|22991.5|23010.3|22998.3|23003.5|22991.5|6
1761837370000|2025-10-30 15:16:10|23004.1|22992.1|23017.2|23005.2|23018.5|23006.5|23004.1|22992.1|8
1761837380000|2025-10-30 15:16:20|23017.8|23005.8|23006.6|22994.6|23017.8|23005.8|23005.3|22993.3|17
1761837390000|2025-10-30 15:16:30|23006|22994|23003.5|22991.5|23008.5|22996.5|23003.5|22991.5|1
1761837400000|2025-10-30 15:16:40|23002.2|22990.2|23005.3|22993.3|23005.3|22993.3|23002.2|22990.2|2
1761837410000|2025-10-30 15:16:50|23009.7|22997.7|23009.1|22997.1|23011|22999|23008.5|22996.5|5
1761837420000|2025-10-30 15:17:00|23006|22994|23011|22999|23011.6|22999.6|23006|22994|12
1761837430000|2025-10-30 15:17:10|23011.6|22999.6|23012.2|23000.2|23012.2|23000.2|23011|22999|7
1761837440000|2025-10-30 15:17:20|23008.4|22996.4|23002.7|22990.7|23008.4|22996.4|22999.1|22987.1|40
1761837450000|2025-10-30 15:17:30|23002.1|22990.1|23003.3|22991.3|23004|22992|23002.1|22990.1|3
1761837460000|2025-10-30 15:17:40|23002.7|22990.7|23004.6|22992.6|23005.2|22993.2|23002.7|22990.7|7
1761837470000|2025-10-30 15:17:50|23004|22992|23004|22992|23004|22992|23004|22992|0
1761837480000|2025-10-30 15:18:00|23007.7|22995.7|23004|22992|23008.3|22996.3|23003.4|22991.4|4
1761837490000|2025-10-30 15:18:10|23002.7|22990.7|23002.8|22990.8|23004|22992|22997.8|22985.8|7
1761837500000|2025-10-30 15:18:20|22999.6|22987.6|23000.9|22988.9|23002.8|22990.8|22999.6|22987.6|10
1761837510000|2025-10-30 15:18:30|23000.2|22988.2|22986.6|22974.6|23000.2|22988.2|22985.9|22973.9|14
1761837520000|2025-10-30 15:18:40|22987.8|22975.8|22989.7|22977.7|22997.8|22985.8|22987.8|22975.8|16
1761837530000|2025-10-30 15:18:50|22990.3|22978.3|23005.9|22993.9|23005.9|22993.9|22989.7|22977.7|15
1761837540000|2025-10-30 15:19:00|23007.1|22995.1|23019.7|23007.7|23025.3|23013.3|23007.1|22995.1|27
1761837550000|2025-10-30 15:19:10|23020.3|23008.3|23027.2|23015.2|23027.2|23015.2|23019.1|23007.1|23
1761837560000|2025-10-30 15:19:20|23026|23014|23017.8|23005.8|23026|23014|23015.3|23003.3|22
1761837570000|2025-10-30 15:19:30|23015.3|23003.3|23019.1|23007.1|23019.1|23007.1|23015.3|23003.3|10
1761837580000|2025-10-30 15:19:40|23019.7|23007.7|23018.5|23006.5|23022.2|23010.2|23016.6|23004.6|4
1761837590000|2025-10-30 15:19:50|23019.1|23007.1|23021|23009|23021.6|23009.6|23019.1|23007.1|5
1761837600000|2025-10-30 15:20:00|23021.6|23009.6|23029.7|23017.7|23029.7|23017.7|23021.6|23009.6|27
1761837610000|2025-10-30 15:20:10|23029.1|23017.1|23029.7|23017.7|23029.7|23017.7|23029.1|23017.1|1
1761837620000|2025-10-30 15:20:20|23031|23019|23031.6|23019.6|23036|23024|23028.5|23016.5|22
1761837630000|2025-10-30 15:20:30|23032.9|23020.9|23031|23019|23034.1|23022.1|23031|23019|9
1761837640000|2025-10-30 15:20:40|23029.7|23017.7|23035.9|23023.9|23035.9|23023.9|23029.7|23017.7|9
1761837650000|2025-10-30 15:20:50|23039.6|23027.6|23040.9|23028.9|23045.3|23033.3|23036|23024|54
1761837660000|2025-10-30 15:21:00|23037.2|23025.2|23034.7|23022.7|23039.1|23027.1|23034.7|23022.7|11
1761837670000|2025-10-30 15:21:10|23035.3|23023.3|23053.4|23041.4|23053.4|23041.4|23034.7|23022.7|27
1761837680000|2025-10-30 15:21:20|23050.9|23038.9|23047.8|23035.8|23050.9|23038.9|23044.7|23032.7|15
1761837690000|2025-10-30 15:21:30|23047.2|23035.2|23043.4|23031.4|23047.2|23035.2|23043.4|23031.4|13
1761837700000|2025-10-30 15:21:40|23044.1|23032.1|23050.3|23038.3|23053.4|23041.4|23044.1|23032.1|18
1761837710000|2025-10-30 15:21:50|23050.9|23038.9|23056.6|23044.6|23059.7|23047.7|23050.9|23038.9|21
1761837720000|2025-10-30 15:22:00|23055.9|23043.9|23082.1|23070.1|23082.1|23070.1|23055.9|23043.9|44
1761837730000|2025-10-30 15:22:10|23085.9|23073.9|23093.4|23081.4|23103.4|23091.4|23084.7|23072.7|43
1761837740000|2025-10-30 15:22:20|23094|23082|23094.6|23082.6|23095.9|23083.9|23090.9|23078.9|22
1761837750000|2025-10-30 15:22:30|23093.4|23081.4|23082.8|23070.8|23093.4|23081.4|23082.8|23070.8|10
1761837760000|2025-10-30 15:22:40|23083.4|23071.4|23076.5|23064.5|23083.4|23071.4|23076.5|23064.5|19
1761837770000|2025-10-30 15:22:50|23077.7|23065.7|23079|23067|23084|23072|23077.7|23065.7|16
1761837780000|2025-10-30 15:23:00|23078.3|23066.3|23082.1|23070.1|23082.1|23070.1|23075.9|23063.9|4
1761837790000|2025-10-30 15:23:10|23080.9|23068.9|23071.5|23059.5|23080.9|23068.9|23069|23057|12
1761837800000|2025-10-30 15:23:20|23073.9|23061.9|23070.9|23058.9|23074.6|23062.6|23070.9|23058.9|11
1761837810000|2025-10-30 15:23:30|23074|23062|23078.4|23066.4|23079|23067|23072.7|23060.7|20
1761837820000|2025-10-30 15:23:40|23079|23067|23080.3|23068.3|23084.7|23072.7|23079|23067|10
1761837830000|2025-10-30 15:23:50|23079.6|23067.6|23073.4|23061.4|23080.9|23068.9|23072.8|23060.8|32
1761837840000|2025-10-30 15:24:00|23074|23062|23067.1|23055.1|23074|23062|23067.1|23055.1|2
1761837850000|2025-10-30 15:24:10|23067.8|23055.8|23067.1|23055.1|23067.8|23055.8|23063.4|23051.4|24
1761837860000|2025-10-30 15:24:20|23067.7|23055.7|23066.5|23054.5|23067.7|23055.7|23058.4|23046.4|5
1761837870000|2025-10-30 15:24:30|23067.1|23055.1|23100.2|23088.2|23101.7|23088.8|23067.1|23055.1|52
1761837880000|2025-10-30 15:24:40|23104.6|23092.6|23103.3|23091.3|23105.8|23093.8|23099.6|23087.6|17
1761837890000|2025-10-30 15:24:50|23102.1|23090.1|23090.9|23078.9|23102.1|23090.1|23090.9|23078.9|16
1761837900000|2025-10-30 15:25:00|23088.3|23076.3|23088.4|23076.4|23095.9|23083.9|23087.1|23075.1|42
1761837910000|2025-10-30 15:25:10|23087.8|23075.8|23092.2|23080.2|23093.4|23081.4|23082.2|23070.2|9
1761837920000|2025-10-30 15:25:20|23092.8|23080.8|23099.7|23087.7|23099.7|23087.7|23090.9|23078.9|8
1761837930000|2025-10-30 15:25:30|23097.8|23085.8|23097.2|23085.2|23097.8|23085.8|23087.2|23075.2|13
1761837940000|2025-10-30 15:25:40|23095.9|23083.9|23092.2|23080.2|23101.5|23089.5|23092.2|23080.2|21
1761837950000|2025-10-30 15:25:50|23090.9|23078.9|23100.9|23088.9|23100.9|23088.9|23089.7|23077.7|12
1761837960000|2025-10-30 15:26:00|23100.3|23088.3|23105.8|23093.8|23107|23095|23099|23087|61
1761837970000|2025-10-30 15:26:10|23105.2|23093.2|23106.4|23094.4|23108.3|23096.3|23099.5|23087.5|36
1761837980000|2025-10-30 15:26:20|23107|23095|23103.2|23091.2|23107|23095|23102|23090|11
1761837990000|2025-10-30 15:26:30|23102.6|23090.6|23101.9|23089.9|23102.6|23090.6|23100.1|23088.1|6
1761838000000|2025-10-30 15:26:40|23102|23090|23085.1|23073.1|23102|23090|23082.6|23070.6|18
1761838010000|2025-10-30 15:26:50|23087.5|23075.5|23103.8|23091.8|23105|23093|23087.5|23075.5|22
1761838020000|2025-10-30 15:27:00|23104.4|23092.4|23114.4|23102.4|23116.9|23104.9|23102.6|23090.6|17
1761838030000|2025-10-30 15:27:10|23113.8|23101.8|23109.4|23097.4|23123.8|23111.8|23109.4|23097.4|33
1761838040000|2025-10-30 15:27:20|23107.5|23095.5|23106.9|23094.9|23110|23098|23106.9|23094.9|14
1761838050000|2025-10-30 15:27:30|23107.5|23095.5|23110|23098|23116.9|23104.9|23107.5|23095.5|6
1761838060000|2025-10-30 15:27:40|23108.8|23096.8|23114.4|23102.4|23115.7|23103.7|23108.2|23096.2|10
1761838070000|2025-10-30 15:27:50|23113.2|23101.2|23116.9|23104.9|23116.9|23104.9|23110.7|23098.7|10
1761838080000|2025-10-30 15:28:00|23116.3|23104.3|23111.9|23099.9|23116.3|23104.3|23104.4|23092.4|7
1761838090000|2025-10-30 15:28:10|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110|23098|2
1761838100000|2025-10-30 15:28:20|23105.7|23093.7|23104.5|23092.5|23105.7|23093.7|23101.9|23089.9|35
1761838110000|2025-10-30 15:28:30|23103.8|23091.8|23104.4|23092.4|23106.9|23094.9|23103.8|23091.8|6
1761838120000|2025-10-30 15:28:40|23103.8|23091.8|23104.4|23092.4|23104.4|23092.4|23103.8|23091.8|0
1761838130000|2025-10-30 15:28:50|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|6
1761838140000|2025-10-30 15:29:00|23098.2|23086.2|23098.8|23086.8|23098.8|23086.8|23097.6|23085.6|8
1761838150000|2025-10-30 15:29:10|23097.6|23085.6|23105.7|23093.7|23106.3|23094.3|23097.6|23085.6|26
1761838160000|2025-10-30 15:29:20|23105.1|23093.1|23113.2|23101.2|23113.2|23101.2|23105.1|23093.1|5
1761838170000|2025-10-30 15:29:30|23114.5|23102.5|23118.2|23106.2|23118.2|23106.2|23111.9|23099.9|9
1761838180000|2025-10-30 15:29:40|23116.9|23104.9|23113.2|23101.2|23116.9|23104.9|23110.7|23098.7|5
1761838190000|2025-10-30 15:29:50|23113.8|23101.8|23116.3|23104.3|23116.9|23104.9|23113.8|23101.8|3
1761838200000|2025-10-30 15:30:00|23116.9|23104.9|23122.6|23110.6|23125.7|23113.7|23116.9|23104.9|19
1761838210000|2025-10-30 15:30:10|23121.9|23109.9|23129.4|23117.4|23130.8|23118.8|23121.3|23109.3|6
1761838220000|2025-10-30 15:30:20|23130.1|23118.1|23135.7|23123.7|23137|23125|23130.1|23118.1|16
1761838230000|2025-10-30 15:30:30|23138.2|23126.2|23135.7|23123.7|23140.1|23128.1|23135.7|23123.7|13
1761838240000|2025-10-30 15:30:40|23125.1|23113.1|23128.9|23116.9|23129.5|23117.5|23118.3|23104.8|113
1761838250000|2025-10-30 15:30:50|23127.6|23115.6|23134.5|23122.5|23134.5|23122.5|23125.9|23113.9|24
1761838260000|2025-10-30 15:31:00|23135.7|23123.7|23129.5|23117.5|23135.7|23123.7|23127|23115|20
1761838270000|2025-10-30 15:31:10|23128.9|23116.9|23120.8|23108.8|23128.9|23116.9|23120.8|23108.8|15
1761838280000|2025-10-30 15:31:20|23120.2|23108.2|23128.3|23116.3|23128.3|23116.3|23120.2|23108.2|9
1761838290000|2025-10-30 15:31:30|23127.7|23115.7|23128.9|23116.9|23128.9|23116.9|23126.4|23114.4|3
1761838300000|2025-10-30 15:31:40|23128.3|23116.3|23122|23110|23128.3|23116.3|23122|23110|13
1761838310000|2025-10-30 15:31:50|23117|23105|23116.4|23104.4|23117|23105|23115.8|23103.8|3
1761838320000|2025-10-30 15:32:00|23117.7|23105.7|23102.1|23090.1|23117.7|23105.7|23102.1|23090.1|30
1761838330000|2025-10-30 15:32:10|23100.2|23088.2|23105.2|23093.2|23105.2|23093.2|23100.2|23088.2|26
1761838340000|2025-10-30 15:32:20|23107.7|23095.7|23105.8|23093.8|23107.7|23095.7|23105.8|23093.8|2
1761838350000|2025-10-30 15:32:30|23105.1|23093.1|23115.8|23103.8|23116.4|23104.4|23105.1|23093.1|3
1761838360000|2025-10-30 15:32:40|23113.9|23101.9|23111.4|23099.4|23113.9|23101.9|23110.8|23098.8|5
1761838370000|2025-10-30 15:32:50|23110.8|23098.8|23110.8|23098.8|23112|23100|23109.5|23097.5|6
1761838380000|2025-10-30 15:33:00|23112|23100|23122|23110|23123.3|23111.3|23112|23100|10
1761838390000|2025-10-30 15:33:10|23119.5|23107.5|23118.2|23106.2|23122|23110|23117.6|23105.6|23
1761838400000|2025-10-30 15:33:20|23118.9|23106.9|23118.2|23106.2|23118.9|23106.9|23115.1|23103.1|8
1761838410000|2025-10-30 15:33:30|23118.3|23106.3|23120.1|23108.1|23120.1|23108.1|23117.6|23105.6|8
1761838420000|2025-10-30 15:33:40|23121.4|23109.4|23122|23110|23122|23110|23118.9|23106.9|6
1761838430000|2025-10-30 15:33:50|23122.6|23110.6|23122|23110|23122.6|23110.6|23120.1|23108.1|13
1761838440000|2025-10-30 15:34:00|23123.9|23111.9|23123.9|23111.9|23123.9|23111.9|23122|23110|3
1761838450000|2025-10-30 15:34:10|23125.1|23113.1|23125.8|23113.8|23125.8|23113.8|23125.1|23113.1|4
1761838460000|2025-10-30 15:34:20|23122.6|23110.6|23127.6|23115.6|23127.6|23115.6|23122.6|23110.6|7
1761838470000|2025-10-30 15:34:30|23128.2|23116.2|23122|23110|23128.9|23116.9|23122|23110|22
1761838480000|2025-10-30 15:34:40|23121.4|23109.4|23134.4|23122.4|23135.7|23123.7|23120.7|23108.7|15
1761838490000|2025-10-30 15:34:50|23133.2|23121.2|23133.8|23121.8|23138.2|23126.2|23133.2|23121.2|10
1761838500000|2025-10-30 15:35:00|23132.5|23120.5|23128.8|23116.8|23132.5|23120.5|23128.2|23116.2|1
1761838510000|2025-10-30 15:35:10|23124.4|23112.4|23126.9|23114.9|23126.9|23114.9|23124.4|23112.4|6
1761838520000|2025-10-30 15:35:20|23129.4|23117.4|23129.4|23117.4|23129.4|23117.4|23128.2|23116.2|5
1761838530000|2025-10-30 15:35:30|23128.8|23116.8|23130|23118|23130.7|23118.7|23128.2|23116.2|5
1761838540000|2025-10-30 15:35:40|23130.7|23118.7|23125.7|23113.7|23130.7|23118.7|23125.7|23113.7|3
1761838550000|2025-10-30 15:35:50|23120|23108|23120|23108|23121.9|23109.9|23119.4|23107.4|6
1761838560000|2025-10-30 15:36:00|23119.4|23107.4|23116.3|23104.3|23121.3|23109.3|23113.2|23101.2|12
1761838570000|2025-10-30 15:36:10|23116.9|23104.9|23126.3|23114.3|23131.3|23119.3|23116.9|23104.9|18
1761838580000|2025-10-30 15:36:20|23123.8|23111.8|23122.6|23110.6|23123.8|23111.8|23122.6|23110.6|2
1761838590000|2025-10-30 15:36:30|23124.4|23112.4|23123.2|23111.2|23124.4|23112.4|23122.6|23110.6|19
1761838600000|2025-10-30 15:36:40|23118.2|23106.2|23115.7|23103.7|23118.2|23106.2|23115.7|23103.7|5
1761838610000|2025-10-30 15:36:50|23117|23105|23104.5|23092.5|23117.6|23105.6|23103.2|23091.2|10
1761838620000|2025-10-30 15:37:00|23105.7|23093.7|23105.1|23093.1|23108.2|23096.2|23105.1|23093.1|4
1761838630000|2025-10-30 15:37:10|23106.3|23094.3|23108.2|23096.2|23108.2|23096.2|23106.3|23094.3|1
1761838650000|2025-10-30 15:37:30|23110.1|23098.1|23127|23115|23127|23115|23110.1|23098.1|15
1761838660000|2025-10-30 15:37:40|23124.5|23112.5|23127|23115|23130.1|23118.1|23124.5|23112.5|11
1761838670000|2025-10-30 15:37:50|23128.2|23116.2|23122|23110|23129.5|23117.5|23121.3|23109.3|16
1761838680000|2025-10-30 15:38:00|23123.2|23111.2|23125.1|23113.1|23127|23115|23123.2|23111.2|5
1761838690000|2025-10-30 15:38:10|23127|23115|23133.2|23121.2|23133.2|23121.2|23125.7|23113.7|4
1761838700000|2025-10-30 15:38:20|23133.9|23121.9|23141.3|23129.3|23141.3|23129.3|23133.2|23121.2|9
1761838710000|2025-10-30 15:38:30|23140.7|23128.7|23142|23130|23142|23130|23140.7|23128.7|4
1761838720000|2025-10-30 15:38:40|23141.3|23129.3|23141.3|23129.3|23141.3|23129.3|23138.2|23126.2|2
1761838730000|2025-10-30 15:38:50|23142.6|23130.6|23148.2|23136.2|23149.5|23137.5|23141.9|23129.9|20
1761838740000|2025-10-30 15:39:00|23148.8|23136.8|23138.2|23126.2|23148.8|23136.8|23138.2|23126.2|3
1761838750000|2025-10-30 15:39:10|23138.8|23126.8|23139.5|23127.5|23140.7|23128.7|23138.8|23126.8|26
1761838760000|2025-10-30 15:39:20|23142|23130|23151.3|23139.3|23153.2|23141.2|23142|23130|10
1761838770000|2025-10-30 15:39:30|23153.8|23141.8|23141.9|23129.9|23153.8|23141.8|23141.9|23129.9|27
1761838780000|2025-10-30 15:39:40|23143.2|23131.2|23143.2|23131.2|23143.2|23131.2|23143.2|23131.2|1
1761838790000|2025-10-30 15:39:50|23141.9|23129.9|23139.4|23127.4|23141.9|23129.9|23138.2|23126.2|12
1761838800000|2025-10-30 15:40:00|23136.3|23124.3|23136.3|23124.3|23136.3|23124.3|23133.2|23121.2|13
1761838810000|2025-10-30 15:40:10|23136.9|23124.9|23133.2|23121.2|23137.6|23125.6|23133.2|23121.2|15
1761838820000|2025-10-30 15:40:20|23134.4|23122.4|23134.4|23122.4|23134.4|23122.4|23134.4|23122.4|4
1761838830000|2025-10-30 15:40:30|23133.2|23121.2|23133.2|23121.2|23133.8|23121.8|23133.2|23121.2|0
1761838840000|2025-10-30 15:40:40|23132.6|23120.6|23135.7|23123.7|23135.7|23123.7|23131.3|23119.3|7
1761838850000|2025-10-30 15:40:50|23136.3|23124.3|23148.1|23136.1|23150|23138|23136.3|23124.3|25
1761838860000|2025-10-30 15:41:00|23148.7|23136.7|23162.6|23150.6|23162.6|23150.6|23148.1|23136.1|40
1761838870000|2025-10-30 15:41:10|23162|23150|23166.2|23154.2|23166.2|23154.2|23159.4|23147.4|5
1761838880000|2025-10-30 15:41:20|23165|23153|23171.9|23159.9|23171.9|23159.9|23163.1|23151.1|2
1761838890000|2025-10-30 15:41:30|23176.9|23164.9|23175|23163|23180|23168|23165.1|23153.1|46
1761838900000|2025-10-30 15:41:40|23174.4|23162.4|23183.1|23171.1|23183.1|23171.1|23172.5|23160.5|19
1761838910000|2025-10-30 15:41:50|23184.4|23172.4|23183.1|23171.1|23185.6|23173.6|23181.3|23169.3|17
1761838920000|2025-10-30 15:42:00|23181.9|23169.9|23188.7|23176.7|23190|23178|23179.4|23167.4|4
1761838930000|2025-10-30 15:42:10|23188.8|23176.8|23185|23173|23188.8|23176.8|23175.1|23162.2|14
1761838940000|2025-10-30 15:42:20|23184.4|23172.4|23185|23173|23185|23173|23184.4|23172.4|7
1761838950000|2025-10-30 15:42:30|23184.4|23172.4|23173.2|23161.2|23184.4|23172.4|23173.2|23161.2|14
1761838960000|2025-10-30 15:42:40|23173.8|23161.8|23173.8|23161.8|23175.1|23163.1|23173.8|23161.8|0
1761838970000|2025-10-30 15:42:50|23175|23163|23178.8|23166.8|23180|23168|23175|23163|7
1761838980000|2025-10-30 15:43:00|23180.1|23168.1|23184.4|23172.4|23184.4|23172.4|23180.1|23168.1|1
1761838990000|2025-10-30 15:43:10|23183.8|23171.8|23184.4|23172.4|23184.4|23172.4|23183.8|23171.8|1
1761839000000|2025-10-30 15:43:20|23183.2|23171.2|23188.8|23176.8|23188.8|23176.8|23183.2|23171.2|5
1761839010000|2025-10-30 15:43:30|23187.6|23175.6|23187.6|23175.6|23187.6|23175.6|23183.8|23171.8|15
1761839020000|2025-10-30 15:43:40|23188.8|23176.8|23184.4|23172.4|23188.8|23176.8|23184.4|23172.4|6
1761839030000|2025-10-30 15:43:50|23183.8|23171.8|23174.4|23162.4|23183.8|23171.8|23174.4|23162.4|10
1761839040000|2025-10-30 15:44:00|23175.7|23163.7|23173.8|23161.8|23180|23168|23173.1|23161.1|10
1761839050000|2025-10-30 15:44:10|23173.1|23161.1|23178.8|23166.8|23184.4|23172.4|23173.1|23161.1|12
1761839060000|2025-10-30 15:44:20|23179.5|23167.5|23175.7|23163.7|23180.7|23168.7|23175.7|23163.7|13
1761839070000|2025-10-30 15:44:30|23176.3|23164.3|23176.3|23164.3|23179.5|23167.5|23176.3|23164.3|7
1761839080000|2025-10-30 15:44:40|23177.6|23165.6|23187.5|23175.5|23188.1|23176.1|23176.9|23164.9|4
1761839090000|2025-10-30 15:44:50|23186.9|23174.9|23188.8|23176.8|23196.2|23184.2|23184.4|23172.4|11
1761839100000|2025-10-30 15:45:00|23190|23178|23195.6|23183.6|23195.6|23183.6|23190|23178|5
1761839110000|2025-10-30 15:45:10|23195|23183|23197.5|23185.5|23198.1|23186.1|23193.7|23181.7|14
1761839120000|2025-10-30 15:45:20|23203.1|23191.1|23185.6|23173.6|23203.1|23191.1|23183.1|23171.1|63
1761839130000|2025-10-30 15:45:30|23182.5|23170.5|23173.1|23161.1|23182.5|23170.5|23170|23158|6
1761839140000|2025-10-30 15:45:40|23172.5|23160.5|23173.1|23161.1|23173.8|23161.8|23172.5|23160.5|0
1761839150000|2025-10-30 15:45:50|23166.2|23154.2|23165.6|23153.6|23166.2|23154.2|23165|23153|13
1761839160000|2025-10-30 15:46:00|23164.3|23152.3|23164.3|23152.3|23164.3|23152.3|23155.6|23143.6|16
1761839170000|2025-10-30 15:46:10|23163.7|23151.7|23163.7|23151.7|23164.3|23152.3|23163.7|23151.7|2
1761839180000|2025-10-30 15:46:20|23162.5|23150.5|23171.2|23159.2|23171.2|23159.2|23162.5|23150.5|13
1761839190000|2025-10-30 15:46:30|23172.5|23160.5|23172.5|23160.5|23181.8|23169.8|23172.5|23160.5|6
1761839200000|2025-10-30 15:46:40|23173.1|23161.1|23173.1|23161.1|23174.4|23162.4|23170.6|23158.6|6
1761839210000|2025-10-30 15:46:50|23172.5|23160.5|23168.1|23156.1|23172.5|23160.5|23168.1|23156.1|0
1761839220000|2025-10-30 15:47:00|23168.7|23156.7|23170.6|23158.6|23171.9|23159.9|23168.7|23156.7|4
1761839230000|2025-10-30 15:47:10|23171.9|23159.9|23173.1|23161.1|23175|23163|23170.6|23158.6|5
1761839240000|2025-10-30 15:47:20|23169.4|23157.4|23168.1|23156.1|23169.4|23157.4|23168.1|23156.1|3
1761839250000|2025-10-30 15:47:30|23171.9|23159.9|23175|23163|23175.7|23163.7|23170.6|23158.6|23
1761839260000|2025-10-30 15:47:40|23175.6|23163.6|23170|23158|23176.2|23164.2|23168.7|23156.7|7
1761839270000|2025-10-30 15:47:50|23166.2|23154.2|23163.1|23151.1|23166.2|23154.2|23155.6|23143.6|43
1761839280000|2025-10-30 15:48:00|23162.5|23150.5|23160.6|23148.6|23163.8|23151.8|23155.6|23143.6|14
1761839290000|2025-10-30 15:48:10|23161.9|23149.9|23160.6|23148.6|23164.4|23152.4|23160.6|23148.6|4
1761839300000|2025-10-30 15:48:20|23159.4|23147.4|23159.4|23147.4|23160|23148|23158.1|23146.1|2
1761839310000|2025-10-30 15:48:30|23156.9|23144.9|23141.9|23129.9|23159.4|23147.4|23141.9|23129.9|15
1761839320000|2025-10-30 15:48:40|23143.2|23131.2|23144.4|23132.4|23147.5|23135.5|23143.2|23131.2|9
1761839330000|2025-10-30 15:48:50|23143.8|23131.8|23140.7|23128.7|23145.6|23133.6|23140.7|23128.7|3
1761839340000|2025-10-30 15:49:00|23141.3|23129.3|23148.1|23136.1|23148.1|23136.1|23136.9|23124.9|13
1761839350000|2025-10-30 15:49:10|23148.7|23136.7|23153.1|23141.1|23155.6|23143.6|23148.7|23136.7|11
1761839360000|2025-10-30 15:49:20|23154.4|23142.4|23162.5|23150.5|23163.7|23151.7|23154.4|23142.4|3
1761839370000|2025-10-30 15:49:30|23163.1|23151.1|23165.6|23153.6|23165.6|23153.6|23161.9|23149.9|6
1761839380000|2025-10-30 15:49:40|23166.2|23154.2|23173.1|23161.1|23173.1|23161.1|23166.2|23154.2|3
1761839390000|2025-10-30 15:49:50|23173.8|23161.8|23176.9|23164.9|23176.9|23164.9|23173.8|23161.8|18
1761839400000|2025-10-30 15:50:00|23181.2|23169.2|23182.5|23170.5|23182.5|23170.5|23181.2|23169.2|3
1761839410000|2025-10-30 15:50:10|23175.6|23163.6|23165.6|23153.6|23175.6|23163.6|23165.6|23153.6|6
1761839420000|2025-10-30 15:50:20|23165|23153|23163.1|23151.1|23165.6|23153.6|23162.5|23150.5|1
1761839430000|2025-10-30 15:50:30|23162.5|23150.5|23165.6|23153.6|23168.1|23156.1|23161.9|23149.9|3
1761839440000|2025-10-30 15:50:40|23168.1|23156.1|23156.9|23144.9|23168.1|23156.1|23156.9|23144.9|9
1761839450000|2025-10-30 15:50:50|23155.7|23143.7|23158.1|23146.1|23158.1|23146.1|23155.7|23143.7|8
1761839460000|2025-10-30 15:51:00|23151.9|23139.9|23144.3|23132.3|23152.5|23140.5|23143.7|23131.7|26
1761839470000|2025-10-30 15:51:10|23146.8|23134.8|23146.8|23134.8|23149.3|23137.3|23146.8|23134.8|7
1761839480000|2025-10-30 15:51:20|23146.2|23134.2|23142.5|23130.5|23146.2|23134.2|23142.5|23130.5|3
1761839490000|2025-10-30 15:51:30|23138.7|23126.7|23140|23128|23140.6|23128.6|23138.1|23126.1|9
1761839500000|2025-10-30 15:51:40|23138.7|23126.7|23138.7|23126.7|23138.7|23126.7|23138.7|23126.7|3
1761839510000|2025-10-30 15:51:50|23139.4|23127.4|23138.7|23126.7|23139.4|23127.4|23138.7|23126.7|0
1761839520000|2025-10-30 15:52:00|23139.3|23127.3|23145.6|23133.6|23145.6|23133.6|23139.3|23127.3|6
1761839530000|2025-10-30 15:52:10|23146.2|23134.2|23138.1|23126.1|23146.8|23134.8|23138.1|23126.1|4
1761839540000|2025-10-30 15:52:20|23138.7|23126.7|23143.1|23131.1|23143.1|23131.1|23138.7|23126.7|8
1761839550000|2025-10-30 15:52:30|23142.4|23130.4|23134.3|23122.3|23142.4|23130.4|23134.3|23122.3|10
1761839560000|2025-10-30 15:52:40|23133.7|23121.7|23134.3|23122.3|23135|23123|23133.7|23121.7|0
1761839580000|2025-10-30 15:53:00|23131.8|23119.8|23133.1|23121.1|23133.1|23121.1|23130.6|23118.6|4
1761839590000|2025-10-30 15:53:10|23131.8|23119.8|23131.8|23119.8|23131.8|23119.8|23130|23118|3
1761839600000|2025-10-30 15:53:20|23132.4|23120.4|23131.8|23119.8|23133.1|23121.1|23131.8|23119.8|1
1761839610000|2025-10-30 15:53:30|23131.2|23119.2|23131.2|23119.2|23131.2|23119.2|23131.2|23119.2|1
1761839620000|2025-10-30 15:53:40|23135.6|23123.6|23135.6|23123.6|23135.6|23123.6|23135.6|23123.6|2
1761839630000|2025-10-30 15:53:50|23134.9|23122.9|23134.3|23122.3|23135.6|23123.6|23134.3|23122.3|2
1761839640000|2025-10-30 15:54:00|23130.6|23118.6|23136.8|23124.8|23138.8|23126.8|23130.6|23118.6|2
1761839650000|2025-10-30 15:54:10|23139.3|23127.3|23145.6|23133.6|23147.5|23135.5|23139.3|23127.3|10
1761839660000|2025-10-30 15:54:20|23146.2|23134.2|23146.8|23134.8|23149.3|23137.3|23144.3|23132.3|5
1761839670000|2025-10-30 15:54:30|23150.6|23138.6|23151.2|23139.2|23151.2|23139.2|23149.3|23137.3|2
1761839680000|2025-10-30 15:54:40|23150.6|23138.6|23151.2|23139.2|23151.2|23139.2|23150.6|23138.6|1
1761839690000|2025-10-30 15:54:50|23150.6|23138.6|23150.6|23138.6|23150.6|23138.6|23150.6|23138.6|0
1761839700000|2025-10-30 15:55:00|23149.3|23137.3|23146.8|23134.8|23149.3|23137.3|23146.8|23134.8|5
1761839710000|2025-10-30 15:55:10|23146.2|23134.2|23143.7|23131.7|23146.2|23134.2|23141.8|23129.8|2
1761839720000|2025-10-30 15:55:20|23144.4|23132.4|23143.7|23131.7|23144.4|23132.4|23143.7|23131.7|0
1761839730000|2025-10-30 15:55:30|23145.6|23133.6|23144.3|23132.3|23146.2|23134.2|23144.3|23132.3|1
1761839740000|2025-10-30 15:55:40|23144.9|23132.9|23143.7|23131.7|23144.9|23132.9|23143.7|23131.7|2
1761839760000|2025-10-30 15:56:00|23144.4|23132.4|23146.8|23134.8|23146.8|23134.8|23144.4|23132.4|5
1761839770000|2025-10-30 15:56:10|23151.2|23139.2|23151.2|23139.2|23151.2|23139.2|23151.2|23139.2|6
1761839780000|2025-10-30 15:56:20|23152.5|23140.5|23147.5|23135.5|23152.5|23140.5|23146.2|23134.2|26
1761839790000|2025-10-30 15:56:30|23148.2|23136.2|23156.3|23144.3|23156.3|23144.3|23148.2|23136.2|13
1761839800000|2025-10-30 15:56:40|23156.9|23144.9|23165.6|23153.6|23165.6|23153.6|23154.4|23142.4|40
1761839810000|2025-10-30 15:56:50|23166.2|23154.2|23170.6|23158.6|23170.6|23158.6|23166.2|23154.2|8
1761839820000|2025-10-30 15:57:00|23172.5|23160.5|23171.9|23159.9|23172.5|23160.5|23171.9|23159.9|9
1761839830000|2025-10-30 15:57:10|23172.5|23160.5|23163.1|23151.1|23172.5|23160.5|23163.1|23151.1|10
1761839850000|2025-10-30 15:57:30|23161.9|23149.9|23161.8|23149.8|23163.1|23151.1|23159.3|23147.3|5
1761839860000|2025-10-30 15:57:40|23160|23148|23158.1|23146.1|23160|23148|23158.1|23146.1|2
1761839870000|2025-10-30 15:57:50|23157.5|23145.5|23149.3|23137.3|23157.5|23145.5|23149.3|23137.3|54
1761839880000|2025-10-30 15:58:00|23150.6|23138.6|23150.6|23138.6|23151.2|23139.2|23148.1|23136.1|1
1761839890000|2025-10-30 15:58:10|23150|23138|23148.1|23136.1|23150|23138|23148.1|23136.1|3
1761839910000|2025-10-30 15:58:30|23148.7|23136.7|23148.1|23136.1|23149.3|23137.3|23148.1|23136.1|3
1761839920000|2025-10-30 15:58:40|23146.9|23134.9|23139.4|23127.4|23146.9|23134.9|23139.4|23127.4|29
1761839930000|2025-10-30 15:58:50|23137.5|23125.5|23135.6|23123.6|23137.5|23125.5|23135|23123|8
1761839940000|2025-10-30 15:59:00|23135|23123|23134.4|23122.4|23135|23123|23134.4|23122.4|3
1761839950000|2025-10-30 15:59:10|23131.9|23119.9|23129.4|23117.4|23131.9|23119.9|23129.4|23117.4|22
1761839960000|2025-10-30 15:59:20|23128.1|23116.1|23126.9|23114.9|23128.7|23116.7|23126.9|23114.9|9
1761839970000|2025-10-30 15:59:30|23125.6|23113.6|23128.1|23116.1|23128.1|23116.1|23122.5|23110.5|18
1761839980000|2025-10-30 15:59:40|23127.5|23115.5|23128.1|23116.1|23128.1|23116.1|23124.3|23112.3|8
1761839990000|2025-10-30 15:59:50|23129.3|23117.3|23129.3|23117.3|23133.1|23121.1|23128.7|23116.7|7
1761840000000|2025-10-30 16:00:00|23128.7|23116.7|23140.6|23128.6|23140.6|23128.6|23128.7|23116.7|6
1761840010000|2025-10-30 16:00:10|23141.2|23129.2|23141.9|23129.9|23145|23133|23140.6|23128.6|9
1761840020000|2025-10-30 16:00:20|23144.4|23132.4|23143.1|23131.1|23144.4|23132.4|23139.4|23127.4|10
1761840030000|2025-10-30 16:00:30|23143.7|23131.7|23144.4|23132.4|23145|23133|23143.7|23131.7|3
1761840040000|2025-10-30 16:00:40|23145|23133|23146.3|23134.3|23146.3|23134.3|23145|23133|2
1761840050000|2025-10-30 16:00:50|23145.6|23133.6|23143.1|23131.1|23145.6|23133.6|23143.1|23131.1|10
1761840060000|2025-10-30 16:01:00|23145|23133|23153.1|23141.1|23153.1|23141.1|23144.4|23132.4|12
1761840070000|2025-10-30 16:01:10|23151.9|23139.9|23149.4|23137.4|23151.9|23139.9|23149.4|23137.4|8
1761840080000|2025-10-30 16:01:20|23145|23133|23143.8|23131.8|23145.6|23133.6|23141.9|23129.9|6
1761840090000|2025-10-30 16:01:30|23144.4|23132.4|23149.4|23137.4|23149.4|23137.4|23144.4|23132.4|4
1761840100000|2025-10-30 16:01:40|23148.1|23136.1|23146.9|23134.9|23148.1|23136.1|23146.9|23134.9|1
1761840110000|2025-10-30 16:01:50|23148.1|23136.1|23151.9|23139.9|23154.4|23142.4|23148.1|23136.1|19
1761840120000|2025-10-30 16:02:00|23148.1|23136.1|23131.9|23119.9|23148.1|23136.1|23131.9|23119.9|4
1761840130000|2025-10-30 16:02:10|23131.3|23119.3|23131.9|23119.9|23131.9|23119.9|23131.3|23119.3|3
1761840140000|2025-10-30 16:02:20|23131.2|23119.2|23129.4|23117.4|23131.2|23119.2|23129.4|23117.4|4
1761840150000|2025-10-30 16:02:30|23133.1|23121.1|23131.9|23119.9|23133.1|23121.1|23131.9|23119.9|4
1761840160000|2025-10-30 16:02:40|23128.1|23116.1|23125.6|23113.6|23128.1|23116.1|23125.6|23113.6|10
1761840170000|2025-10-30 16:02:50|23123.8|23111.8|23123.1|23111.1|23123.8|23111.8|23123.1|23111.1|7
1761840180000|2025-10-30 16:03:00|23120.6|23108.6|23118.1|23106.1|23120.6|23108.6|23118.1|23106.1|13
1761840190000|2025-10-30 16:03:10|23117.5|23105.5|23108.1|23096.1|23117.5|23105.5|23108.1|23096.1|18
1761840200000|2025-10-30 16:03:20|23105.6|23093.6|23103.1|23091.1|23105.6|23093.6|23103.1|23091.1|11
1761840210000|2025-10-30 16:03:30|23100.6|23088.6|23109.4|23097.4|23109.4|23097.4|23095.6|23083.6|14
1761840220000|2025-10-30 16:03:40|23110.6|23098.6|23115|23103|23115|23103|23110.6|23098.6|10
1761840230000|2025-10-30 16:03:50|23115.6|23103.6|23125.6|23113.6|23125.6|23113.6|23111.9|23099.9|21
1761840240000|2025-10-30 16:04:00|23126.9|23114.9|23111.9|23099.9|23128.8|23116.8|23111.9|23099.9|27
1761840250000|2025-10-30 16:04:10|23108.1|23096.1|23116.3|23104.3|23116.3|23104.3|23108.1|23096.1|4
1761840260000|2025-10-30 16:04:20|23115.6|23103.6|23111.3|23099.3|23116.9|23104.9|23111.3|23099.3|5
1761840270000|2025-10-30 16:04:30|23110.6|23098.6|23114.4|23102.4|23114.4|23102.4|23108.8|23096.8|6
1761840290000|2025-10-30 16:04:50|23113.1|23101.1|23110.6|23098.6|23113.1|23101.1|23109.4|23097.4|2
1761840300000|2025-10-30 16:05:00|23111.2|23099.2|23107.5|23095.5|23111.9|23099.9|23105.6|23093.6|3
1761840310000|2025-10-30 16:05:10|23106.9|23094.9|23116.9|23104.9|23119.4|23107.4|23106.9|23094.9|4
1761840320000|2025-10-30 16:05:20|23116.3|23104.3|23116.2|23104.2|23120|23108|23116.2|23104.2|8
1761840330000|2025-10-30 16:05:30|23115.6|23103.6|23114.4|23102.4|23115.6|23103.6|23114.4|23102.4|0
1761840340000|2025-10-30 16:05:40|23115|23103|23126.2|23114.2|23126.2|23114.2|23111.2|23099.2|16
1761840350000|2025-10-30 16:05:50|23125.6|23113.6|23125.6|23113.6|23130|23118|23125.6|23113.6|8
1761840360000|2025-10-30 16:06:00|23126.8|23114.8|23128.7|23116.7|23128.7|23116.7|23126.8|23114.8|5
1761840370000|2025-10-30 16:06:10|23128.1|23116.1|23128.7|23116.7|23128.7|23116.7|23128.1|23116.1|2
1761840380000|2025-10-30 16:06:20|23130|23118|23130.6|23118.6|23130.6|23118.6|23128.7|23116.7|4
1761840390000|2025-10-30 16:06:30|23130|23118|23126.9|23114.9|23130|23118|23126.2|23114.2|20
1761840400000|2025-10-30 16:06:40|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|1
1761840410000|2025-10-30 16:06:50|23126.9|23114.9|23124.4|23112.4|23126.9|23114.9|23124.4|23112.4|2
1761840420000|2025-10-30 16:07:00|23123.1|23111.1|23125|23113|23125|23113|23123.1|23111.1|13
1761840430000|2025-10-30 16:07:10|||||||||2
1761840440000|2025-10-30 16:07:20|23125.6|23113.6|23125|23113|23125.6|23113.6|23124.4|23112.4|5
1761840450000|2025-10-30 16:07:30|23125.6|23113.6|23125|23113|23127.5|23115.5|23125|23113|9
1761840460000|2025-10-30 16:07:40|23123.7|23111.7|23124.4|23112.4|23124.4|23112.4|23123.7|23111.7|2
1761840470000|2025-10-30 16:07:50|23123.7|23111.7|23123.7|23111.7|23123.7|23111.7|23123.7|23111.7|1
1761840480000|2025-10-30 16:08:00|23123.1|23111.1|23128.1|23116.1|23128.7|23116.7|23123.1|23111.1|4
1761840490000|2025-10-30 16:08:10|23127.5|23115.5|23126.9|23114.9|23128.1|23116.1|23126.9|23114.9|2
1761840500000|2025-10-30 16:08:20|23128.1|23116.1|23123.2|23111.2|23128.2|23116.2|23123.2|23111.2|8
1761840510000|2025-10-30 16:08:30|23123.8|23111.8|23124.4|23112.4|23124.4|23112.4|23123.8|23111.8|1
1761840520000|2025-10-30 16:08:40|23121.9|23109.9|23131.9|23119.9|23134.4|23122.4|23121.9|23109.9|5
1761840530000|2025-10-30 16:08:50|23124.4|23112.4|23127.5|23115.5|23127.5|23115.5|23123.1|23111.1|12
1761840540000|2025-10-30 16:09:00|23128.2|23116.2|23129.4|23117.4|23129.4|23117.4|23128.2|23116.2|6
1761840550000|2025-10-30 16:09:10|23128.8|23116.8|23124.4|23112.4|23130.7|23118.7|23124.4|23112.4|6
1761840560000|2025-10-30 16:09:20|23124.5|23112.5|23123.2|23111.2|23125.7|23113.7|23123.2|23111.2|4
1761840570000|2025-10-30 16:09:30|23122.6|23110.6|23125.7|23113.7|23125.7|23113.7|23122.6|23110.6|2
1761840580000|2025-10-30 16:09:40|||||||||1
1761840590000|2025-10-30 16:09:50|||||||||1
1761840600000|2025-10-30 16:10:00|23123.2|23111.2|23123.2|23111.2|23123.2|23111.2|23123.2|23111.2|2
1761840610000|2025-10-30 16:10:10|||||||||1
1761840620000|2025-10-30 16:10:20|23125.7|23113.7|23127|23115|23127.6|23115.6|23125.7|23113.7|7
1761840630000|2025-10-30 16:10:30|23128.8|23116.8|23128.1|23116.1|23131.3|23119.3|23128.1|23116.1|5
1761840640000|2025-10-30 16:10:40|23128.7|23116.7|23128.1|23116.1|23128.7|23116.7|23128.1|23116.1|4
1761840650000|2025-10-30 16:10:50|23126.9|23114.9|23126.9|23114.9|23126.9|23114.9|23121.9|23109.9|5
1761840660000|2025-10-30 16:11:00|23127.5|23115.5|23126.3|23114.3|23128.8|23116.8|23126.3|23114.3|4
1761840670000|2025-10-30 16:11:10|23126.9|23114.9|23126.9|23114.9|23129.4|23117.4|23126.9|23114.9|5
1761840680000|2025-10-30 16:11:20|23127.5|23115.5|23128.8|23116.8|23128.8|23116.8|23126.3|23114.3|1
1761840690000|2025-10-30 16:11:30|23128.2|23116.2|23128.8|23116.8|23128.8|23116.8|23128.2|23116.2|8
1761840700000|2025-10-30 16:11:40|23129.4|23117.4|23131.9|23119.9|23134.5|23122.5|23129.4|23117.4|9
1761840710000|2025-10-30 16:11:50|23130.1|23118.1|23129.4|23117.4|23131.9|23119.9|23129.4|23117.4|4
1761840720000|2025-10-30 16:12:00|23128.2|23116.2|23126.9|23114.9|23128.2|23116.2|23126.9|23114.9|5
1761840730000|2025-10-30 16:12:10|||||||||1
1761840740000|2025-10-30 16:12:20|||||||||1
1761840750000|2025-10-30 16:12:30|23125.1|23113.1|23126.9|23114.9|23126.9|23114.9|23124.4|23112.4|2
1761840760000|2025-10-30 16:12:40|23125.1|23113.1|23127.5|23115.5|23127.5|23115.5|23125.1|23113.1|7
1761840770000|2025-10-30 16:12:50|23126.9|23114.9|23129.4|23117.4|23129.4|23117.4|23126.9|23114.9|1
1761840780000|2025-10-30 16:13:00|23128.8|23116.8|23126.3|23114.3|23129.4|23117.4|23126.3|23114.3|1
1761840790000|2025-10-30 16:13:10|23126.9|23114.9|23126.3|23114.3|23126.9|23114.9|23126.3|23114.3|1
1761840800000|2025-10-30 16:13:20|23125.6|23113.6|23126.9|23114.9|23129.4|23117.4|23124.4|23112.4|3
1761840810000|2025-10-30 16:13:30|23125.7|23113.7|23130.1|23118.1|23133.2|23121.2|23125.7|23113.7|12
1761840820000|2025-10-30 16:13:40|23129.5|23117.5|23128.2|23116.2|23129.5|23117.5|23125.7|23113.7|4
1761840830000|2025-10-30 16:13:50|23129.4|23117.4|23126.3|23114.3|23129.4|23117.4|23126.3|23114.3|1
1761840840000|2025-10-30 16:14:00|23126.9|23114.9|23125.7|23113.7|23126.9|23114.9|23125.7|23113.7|2
1761840850000|2025-10-30 16:14:10|23124.4|23112.4|23119.4|23107.4|23124.4|23112.4|23119.4|23107.4|3
1761840860000|2025-10-30 16:14:20|23120.1|23108.1|23124.4|23112.4|23125.7|23113.7|23120.1|23108.1|2
1761840870000|2025-10-30 16:14:30|23123.8|23111.8|23124.4|23112.4|23124.4|23112.4|23123.2|23111.2|2
1761840880000|2025-10-30 16:14:40|23123.2|23111.2|23125.1|23113.1|23125.1|23113.1|23120.7|23108.7|4
1761840890000|2025-10-30 16:14:50|23124.4|23112.4|23124.4|23112.4|23124.4|23112.4|23123.2|23111.2|3
1761840900000|2025-10-30 16:15:00|23123.8|23111.8|23123.8|23111.8|23125|23113|23123.8|23111.8|1
1761840910000|2025-10-30 16:15:10|23124.4|23112.4|23124.4|23112.4|23124.4|23112.4|23124.4|23112.4|0
1761840920000|2025-10-30 16:15:20|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|3
1761840930000|2025-10-30 16:15:30|23126.3|23114.3|23126.9|23114.9|23128.1|23116.1|23126.3|23114.3|4
1761840940000|2025-10-30 16:15:40|23125.6|23113.6|23128.1|23116.1|23128.1|23116.1|23125.6|23113.6|4
1761840950000|2025-10-30 16:15:50|23131.2|23119.2|23131.3|23119.3|23131.3|23119.3|23130.6|23118.6|3
1761840960000|2025-10-30 16:16:00|23130.6|23118.6|23123.1|23111.1|23130.6|23118.6|23123.1|23111.1|6
1761840970000|2025-10-30 16:16:10|23123.8|23111.8|23123.8|23111.8|23123.8|23111.8|23123.8|23111.8|9
1761840980000|2025-10-30 16:16:20|23124.4|23112.4|23122.5|23110.5|23124.4|23112.4|23122.5|23110.5|2
1761840990000|2025-10-30 16:16:30|23123.8|23111.8|23118.1|23106.1|23125|23113|23118.1|23106.1|4
1761841000000|2025-10-30 16:16:40|23116.2|23104.2|23109.4|23097.4|23116.2|23104.2|23109.4|23097.4|19
1761841010000|2025-10-30 16:16:50|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|4
1761841020000|2025-10-30 16:17:00|23115.6|23103.6|23116.8|23104.8|23118.1|23106.1|23115|23103|3
1761841030000|2025-10-30 16:17:10|23111.9|23099.9|23105.6|23093.6|23111.9|23099.9|23105.6|23093.6|12
1761841040000|2025-10-30 16:17:20|23106.3|23094.3|23112.5|23100.5|23113.1|23101.1|23094.4|23082.4|24
1761841050000|2025-10-30 16:17:30|23113.1|23101.1|23113.1|23101.1|23113.1|23101.1|23112.5|23100.5|2
1761841060000|2025-10-30 16:17:40|23113.7|23101.7|23113.7|23101.7|23113.7|23101.7|23113.7|23101.7|2
1761841070000|2025-10-30 16:17:50|23115|23103|23116.2|23104.2|23116.2|23104.2|23111.2|23099.2|19
1761841080000|2025-10-30 16:18:00|23116.8|23104.8|23126.8|23114.8|23126.8|23114.8|23116.8|23104.8|1
1761841090000|2025-10-30 16:18:10|23133.1|23121.1|23132.5|23120.5|23133.1|23121.1|23126.8|23114.8|10
1761841100000|2025-10-30 16:18:20|23133.1|23121.1|23136.8|23124.8|23139.3|23127.3|23133.1|23121.1|13
1761841110000|2025-10-30 16:18:30|23139.3|23127.3|23135.6|23123.6|23140.6|23128.6|23134.3|23122.3|10
1761841120000|2025-10-30 16:18:40|23135|23123|23135.6|23123.6|23135.6|23123.6|23135|23123|4
1761841130000|2025-10-30 16:18:50|23135|23123|23138|23126|23140.5|23128.5|23135|23123|4
1761841140000|2025-10-30 16:19:00|23140.5|23128.5|23136.8|23124.8|23140.5|23128.5|23136.8|23124.8|1
1761841150000|2025-10-30 16:19:10|23136.1|23124.1|23136.8|23124.8|23136.8|23124.8|23135.5|23123.5|9
1761841160000|2025-10-30 16:19:20|23138.7|23126.7|23136.8|23124.8|23139.3|23127.3|23134.3|23122.3|2
1761841170000|2025-10-30 16:19:30|23137.4|23125.4|23137.4|23125.4|23138.1|23126.1|23137.4|23125.4|8
1761841180000|2025-10-30 16:19:40|23136.2|23124.2|23136.2|23124.2|23136.2|23124.2|23136.2|23124.2|3
1761841190000|2025-10-30 16:19:50|23135.6|23123.6|23133.7|23121.7|23135.6|23123.6|23131.8|23119.8|5
1761841200000|2025-10-30 16:20:00|23134.3|23122.3|23133.7|23121.7|23134.3|23122.3|23133.1|23121.1|6
1761841210000|2025-10-30 16:20:10|23133.1|23121.1|23133.1|23121.1|23133.1|23121.1|23133.1|23121.1|0
1761841220000|2025-10-30 16:20:20|23131.2|23119.2|23126.8|23114.8|23131.2|23119.2|23126.8|23114.8|9
1761841230000|2025-10-30 16:20:30|23128.1|23116.1|23131.2|23119.2|23131.2|23119.2|23128.1|23116.1|4
1761841240000|2025-10-30 16:20:40|23131.8|23119.8|23133.1|23121.1|23133.1|23121.1|23131.8|23119.8|2
1761841250000|2025-10-30 16:20:50|23134.3|23122.3|23129.3|23117.3|23134.3|23122.3|23129.3|23117.3|3
1761841260000|2025-10-30 16:21:00|23129.9|23117.9|23128.1|23116.1|23130.6|23118.6|23128.1|23116.1|1
1761841270000|2025-10-30 16:21:10|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|23125.6|23113.6|1
1761841280000|2025-10-30 16:21:20|23127.4|23115.4|23127.4|23115.4|23127.4|23115.4|23127.4|23115.4|3
1761841290000|2025-10-30 16:21:30|23130.6|23118.6|23128.7|23116.7|23130.6|23118.6|23128.7|23116.7|1
1761841300000|2025-10-30 16:21:40|23128.1|23116.1|23128.1|23116.1|23128.1|23116.1|23128.1|23116.1|0
1761841310000|2025-10-30 16:21:50|23128.7|23116.7|23128.7|23116.7|23128.7|23116.7|23128.7|23116.7|4
1761841320000|2025-10-30 16:22:00|23129.3|23117.3|23124.9|23112.9|23130.6|23118.6|23124.3|23112.3|3
1761841330000|2025-10-30 16:22:10|23124.3|23112.3|23124.3|23112.3|23124.3|23112.3|23124.3|23112.3|0
1761841340000|2025-10-30 16:22:20|23124.9|23112.9|23124.9|23112.9|23125.6|23113.6|23124.3|23112.3|3
1761841350000|2025-10-30 16:22:30|23126.2|23114.2|23129.3|23117.3|23129.9|23117.9|23126.2|23114.2|1
1761841380000|2025-10-30 16:23:00|23128.7|23116.7|23124.3|23112.3|23128.7|23116.7|23124.3|23112.3|4
1761841390000|2025-10-30 16:23:10|23130.5|23118.5|23128|23116|23131.2|23119.2|23127.4|23115.4|5
1761841400000|2025-10-30 16:23:20|23128.7|23116.7|23128|23116|23129.3|23117.3|23128|23116|0
1761841410000|2025-10-30 16:23:30|23127.4|23115.4|23129.3|23117.3|23129.3|23117.3|23127.4|23115.4|0
1761841420000|2025-10-30 16:23:40|||||||||3
1761841430000|2025-10-30 16:23:50|23131.8|23119.8|23134.2|23122.2|23134.2|23122.2|23130.5|23118.5|10
1761841440000|2025-10-30 16:24:00|23133.6|23121.6|23131.2|23119.2|23133.6|23121.6|23127.4|23115.4|2
1761841450000|2025-10-30 16:24:10|23131.1|23119.1|23127.4|23115.4|23133|23121|23127.4|23115.4|5
1761841460000|2025-10-30 16:24:20|23126.8|23114.8|23125.5|23113.5|23127.4|23115.4|23124.9|23112.9|2
1761841470000|2025-10-30 16:24:30|23124.9|23112.9|23123.7|23111.7|23124.9|23112.9|23123.7|23111.7|3
1761841480000|2025-10-30 16:24:40|23125.6|23113.6|23129.3|23117.3|23129.3|23117.3|23125.6|23113.6|1
1761841490000|2025-10-30 16:24:50|23129.9|23117.9|23127.4|23115.4|23129.9|23117.9|23127.4|23115.4|2
1761841500000|2025-10-30 16:25:00|23129.9|23117.9|23134.3|23122.3|23134.3|23122.3|23129.9|23117.9|17
1761841520000|2025-10-30 16:25:20|23133|23121|23133|23121|23133.6|23121.6|23132.4|23120.4|1
1761841530000|2025-10-30 16:25:30|23132.4|23120.4|23130.5|23118.5|23133|23121|23130.5|23118.5|2
1761841540000|2025-10-30 16:25:40|23129.9|23117.9|23130.5|23118.5|23130.5|23118.5|23129.9|23117.9|1
1761841550000|2025-10-30 16:25:50|23129.9|23117.9|23129.3|23117.3|23129.9|23117.9|23129.3|23117.3|0
1761841560000|2025-10-30 16:26:00|23133|23121|23130.5|23118.5|23133|23121|23130.5|23118.5|5
1761841570000|2025-10-30 16:26:10|23131.8|23119.8|23131.8|23119.8|23132.4|23120.4|23129.9|23117.9|0
1761841580000|2025-10-30 16:26:20|23129.3|23117.3|23124.3|23112.3|23129.3|23117.3|23124.3|23112.3|11
1761841590000|2025-10-30 16:26:30|23124.9|23112.9|23118|23106|23125.5|23113.5|23118|23106|4
1761841600000|2025-10-30 16:26:40|23117.4|23105.4|23120.5|23108.5|23121.8|23109.8|23117.4|23105.4|1
1761841610000|2025-10-30 16:26:50|23119.9|23107.9|23120.5|23108.5|23120.5|23108.5|23118|23106|4
1761841620000|2025-10-30 16:27:00|23121.2|23109.2|23119.3|23107.3|23121.2|23109.2|23118.7|23106.7|0
1761841630000|2025-10-30 16:27:10|23118.7|23106.7|23118|23106|23118.7|23106.7|23118|23106|0
1761841640000|2025-10-30 16:27:20|||||||||1
1761841650000|2025-10-30 16:27:30|23117.4|23105.4|23117.4|23105.4|23117.4|23105.4|23117.4|23105.4|2
1761841660000|2025-10-30 16:27:40|23121.8|23109.8|23105.5|23093.5|23121.8|23109.8|23105.5|23093.5|22
1761841670000|2025-10-30 16:27:50|||||||||2
1761841680000|2025-10-30 16:28:00|23106.2|23094.2|23111.8|23099.8|23113.7|23101.7|23106.2|23094.2|5
1761841690000|2025-10-30 16:28:10|23112.4|23100.4|23111.8|23099.8|23113.7|23101.7|23111.8|23099.8|5
1761841700000|2025-10-30 16:28:20|23116.1|23104.1|23120.5|23108.5|23120.5|23108.5|23115.5|23103.5|9
1761841710000|2025-10-30 16:28:30|23123|23111|23122.4|23110.4|23123|23111|23122.4|23110.4|4
1761841720000|2025-10-30 16:28:40|23123|23111|23125.5|23113.5|23126.2|23114.2|23123|23111|2
1761841730000|2025-10-30 16:28:50|23124.9|23112.9|23123|23111|23129.2|23117.2|23123|23111|3
1761841740000|2025-10-30 16:29:00|23123.6|23111.6|23123|23111|23123.6|23111.6|23123|23111|0
1761841750000|2025-10-30 16:29:10|23123.6|23111.6|23125.5|23113.5|23125.5|23113.5|23123|23111|1
1761841760000|2025-10-30 16:29:20|23123|23111|23125.5|23113.5|23125.5|23113.5|23123|23111|0
1761841770000|2025-10-30 16:29:30|23126.8|23114.8|23123|23111|23126.8|23114.8|23123|23111|1
1761841790000|2025-10-30 16:29:50|23122.4|23110.4|23122.4|23110.4|23122.4|23110.4|23122.4|23110.4|1
1761841800000|2025-10-30 16:30:00|23128|23116|23124.9|23112.9|23129.9|23117.9|23124.9|23112.9|4
1761841810000|2025-10-30 16:30:10|23128|23116|23128|23116|23128|23116|23128|23116|1
1761841820000|2025-10-30 16:30:20|23127.4|23115.4|23128|23116|23128|23116|23127.4|23115.4|2
1761841830000|2025-10-30 16:30:30|23128.7|23116.7|23119.9|23107.9|23128.7|23116.7|23119.9|23107.9|2
1761841840000|2025-10-30 16:30:40|23118|23106|23119.3|23107.3|23120.5|23108.5|23118|23106|16
1761841850000|2025-10-30 16:30:50|23123|23111|23121.8|23109.8|23123.7|23111.7|23121.8|23109.8|4
1761841860000|2025-10-30 16:31:00|23120.5|23108.5|23118|23106|23120.5|23108.5|23118|23106|2
1761841870000|2025-10-30 16:31:10|23121.8|23109.8|23125.5|23113.5|23126.8|23114.8|23121.8|23109.8|4
1761841880000|2025-10-30 16:31:20|23126.8|23114.8|23126.8|23114.8|23128|23116|23126.8|23114.8|5
1761841910000|2025-10-30 16:31:50|23127.4|23115.4|23125.5|23113.5|23127.4|23115.4|23125.5|23113.5|9
1761841920000|2025-10-30 16:32:00|23128|23116|23128|23116|23128|23116|23128|23116|3
1761841930000|2025-10-30 16:32:10|23126.2|23114.2|23135.5|23123.5|23135.5|23123.5|23126.2|23114.2|10
1761841940000|2025-10-30 16:32:20|23133.6|23121.6|23130.5|23118.5|23133.6|23121.6|23129.9|23117.9|1
1761841950000|2025-10-30 16:32:30|23131.1|23119.1|23130.5|23118.5|23132.4|23120.4|23130.5|23118.5|11
1761841960000|2025-10-30 16:32:40|23131.8|23119.8|23131.2|23119.2|23131.8|23119.8|23129.3|23117.3|0
1761841970000|2025-10-30 16:32:50|23130.5|23118.5|23129.3|23117.3|23130.5|23118.5|23126.8|23114.8|1
1761841980000|2025-10-30 16:33:00|23130.5|23118.5|23131.2|23119.2|23131.8|23119.8|23130.5|23118.5|2
1761841990000|2025-10-30 16:33:10|23131.8|23119.8|23130.5|23118.5|23131.8|23119.8|23130.5|23118.5|0
1761842000000|2025-10-30 16:33:20|23131.2|23119.2|23131.8|23119.8|23131.8|23119.8|23131.2|23119.2|1
1761842010000|2025-10-30 16:33:30|23132.4|23120.4|23134.3|23122.3|23134.3|23122.3|23132.4|23120.4|1
1761842020000|2025-10-30 16:33:40|23127.4|23115.4|23126.2|23114.2|23127.4|23115.4|23123|23111|8
1761842030000|2025-10-30 16:33:50|23126.8|23114.8|23126.2|23114.2|23126.8|23114.8|23125.5|23113.5|1
1761842040000|2025-10-30 16:34:00|23124.9|23112.9|23126.2|23114.2|23126.2|23114.2|23124.9|23112.9|15
1761842050000|2025-10-30 16:34:10|23126.8|23114.8|23133|23121|23133|23121|23126.8|23114.8|5
1761842060000|2025-10-30 16:34:20|23131.2|23119.2|23135.5|23123.5|23135.5|23123.5|23130.5|23118.5|4
1761842070000|2025-10-30 16:34:30|||||||||1
1761842080000|2025-10-30 16:34:40|||||||||1
1761842090000|2025-10-30 16:34:50|23128.7|23116.7|23128.7|23116.7|23128.7|23116.7|23128.7|23116.7|2
1761842100000|2025-10-30 16:35:00|23128|23116|23128|23116|23128|23116|23125.5|23113.5|2
1761842110000|2025-10-30 16:35:10|23127.4|23115.4|23126.2|23114.2|23127.4|23115.4|23126.2|23114.2|2
1761842120000|2025-10-30 16:35:20|23126.1|23114.1|23128|23116|23128|23116|23126.1|23114.1|1
1761842130000|2025-10-30 16:35:30|23131.8|23119.8|23128.7|23116.7|23131.8|23119.8|23128.7|23116.7|2
1761842140000|2025-10-30 16:35:40|23130.5|23118.5|23123.1|23111.1|23130.5|23118.5|23120|23108|9
1761842150000|2025-10-30 16:35:50|23121.8|23109.8|23123.1|23111.1|23123.1|23111.1|23121.8|23109.8|0
1761842160000|2025-10-30 16:36:00|23123.7|23111.7|23124.3|23112.3|23124.3|23112.3|23123.7|23111.7|2
1761842170000|2025-10-30 16:36:10|23121.8|23109.8|23116.8|23104.8|23121.8|23109.8|23116.8|23104.8|5
1761842180000|2025-10-30 16:36:20|23120.6|23108.6|23120.6|23108.6|23123.1|23111.1|23120.6|23108.6|4
1761842190000|2025-10-30 16:36:30|23121.2|23109.2|23123.1|23111.1|23123.1|23111.1|23119.3|23107.3|3
1761842200000|2025-10-30 16:36:40|23122.5|23110.5|23122.5|23110.5|23122.5|23110.5|23122.5|23110.5|0
1761842210000|2025-10-30 16:36:50|23123.1|23111.1|23123.7|23111.7|23124.3|23112.3|23122.5|23110.5|0
1761842220000|2025-10-30 16:37:00|23120.6|23108.6|23115.6|23103.6|23120.6|23108.6|23115.6|23103.6|1
1761842230000|2025-10-30 16:37:10|23121.8|23109.8|23121.2|23109.2|23121.8|23109.8|23121.2|23109.2|4
1761842240000|2025-10-30 16:37:20|23119.3|23107.3|23120|23108|23120.6|23108.6|23116.8|23104.8|1
1761842250000|2025-10-30 16:37:30|23120.6|23108.6|23120.6|23108.6|23120.6|23108.6|23120.6|23108.6|2
1761842260000|2025-10-30 16:37:40|23118.1|23106.1|23118.1|23106.1|23118.1|23106.1|23116.8|23104.8|2
1761842290000|2025-10-30 16:38:10|23118.7|23106.7|23113.1|23101.1|23119.3|23107.3|23113.1|23101.1|9
1761842300000|2025-10-30 16:38:20|23114.3|23102.3|23114.3|23102.3|23114.3|23102.3|23114.3|23102.3|2
1761842310000|2025-10-30 16:38:30|23113.1|23101.1|23114.3|23102.3|23114.3|23102.3|23113.1|23101.1|0
1761842320000|2025-10-30 16:38:40|23113.7|23101.7|23113.1|23101.1|23113.7|23101.7|23113.1|23101.1|0
1761842330000|2025-10-30 16:38:50|23114.3|23102.3|23114.3|23102.3|23114.3|23102.3|23112.5|23100.5|2
1761842340000|2025-10-30 16:39:00|23114.9|23102.9|23119.3|23107.3|23120.5|23108.5|23114.9|23102.9|7
1761842350000|2025-10-30 16:39:10|23122.4|23110.4|23125.5|23113.5|23125.5|23113.5|23120.5|23108.5|7
1761842360000|2025-10-30 16:39:20|23126.2|23114.2|23127.4|23115.4|23127.4|23115.4|23126.2|23114.2|1
1761842380000|2025-10-30 16:39:40|23128|23116|23125.5|23113.5|23135.5|23123.5|23125.5|23113.5|48
1761842390000|2025-10-30 16:39:50|23123|23111|23125.5|23113.5|23125.5|23113.5|23123|23111|7
1761842400000|2025-10-30 16:40:00|23124.3|23112.3|23123|23111|23124.3|23112.3|23123|23111|1
1761842410000|2025-10-30 16:40:10|||||||||1
1761842420000|2025-10-30 16:40:20|23124.2|23112.2|23121.8|23109.8|23126.7|23114.7|23120.5|23108.5|6
1761842430000|2025-10-30 16:40:30|23121.1|23109.1|23123.7|23111.7|23123.7|23111.7|23120.5|23108.5|3
1761842440000|2025-10-30 16:40:40|23123|23111|23133.6|23121.6|23134.3|23122.3|23118|23106|72
1761842450000|2025-10-30 16:40:50|23130.6|23118.6|23122.4|23110.4|23130.6|23118.6|23118|23106|9
1761842470000|2025-10-30 16:41:10|23123|23111|23124.9|23112.9|23125.5|23113.5|23122.4|23110.4|5
1761842480000|2025-10-30 16:41:20|23124.3|23112.3|23124.9|23112.9|23126.1|23114.1|23123.6|23111.6|7
1761842490000|2025-10-30 16:41:30|||||||||1
1761842500000|2025-10-30 16:41:40|23124.3|23112.3|23122.4|23110.4|23124.3|23112.3|23122.4|23110.4|1
1761842510000|2025-10-30 16:41:50|23124.2|23112.2|23126.7|23114.7|23126.7|23114.7|23124.2|23112.2|4
1761842520000|2025-10-30 16:42:00|23126.1|23114.1|23126.1|23114.1|23126.1|23114.1|23126.1|23114.1|6
1761842530000|2025-10-30 16:42:10|||||||||1
1761842540000|2025-10-30 16:42:20|23129.2|23117.2|23131.1|23119.1|23131.1|23119.1|23128.6|23116.6|60
1761842550000|2025-10-30 16:42:30|23129.9|23117.9|23131.8|23119.8|23131.8|23119.8|23129.9|23117.9|0
1761842560000|2025-10-30 16:42:40|23131.1|23119.1|23118.1|23106.1|23131.1|23119.1|23116.8|23104.8|13
1761842570000|2025-10-30 16:42:50|23117.5|23105.5|23116.8|23104.8|23117.5|23105.5|23115|23103|9
1761842580000|2025-10-30 16:43:00|23116.2|23104.2|23113.1|23101.1|23116.2|23104.2|23113.1|23101.1|1
1761842600000|2025-10-30 16:43:20|23113.7|23101.7|23112.5|23100.5|23115.6|23103.6|23112.5|23100.5|2
1761842610000|2025-10-30 16:43:30|23111.8|23099.8|23110|23098|23112.4|23100.4|23109.3|23097.3|0
1761842620000|2025-10-30 16:43:40|23105.6|23093.6|23105|23093|23105.6|23093.6|23105|23093|2
1761842630000|2025-10-30 16:43:50|23106.8|23094.8|23110.6|23098.6|23110.6|23098.6|23106.8|23094.8|2
1761842640000|2025-10-30 16:44:00|23108.7|23096.7|23115|23103|23115|23103|23108.7|23096.7|4
1761842650000|2025-10-30 16:44:10|23115.6|23103.6|23115.6|23103.6|23115.6|23103.6|23115.6|23103.6|0
1761842660000|2025-10-30 16:44:20|23116.8|23104.8|23110.6|23098.6|23117.5|23105.5|23110.6|23098.6|13
1761842670000|2025-10-30 16:44:30|23109.3|23097.3|23110.6|23098.6|23111.2|23099.2|23109.3|23097.3|0
1761842680000|2025-10-30 16:44:40|23116.8|23104.8|23118.1|23106.1|23118.7|23106.7|23116.8|23104.8|2
1761842690000|2025-10-30 16:44:50|23118.7|23106.7|23118.7|23106.7|23118.7|23106.7|23118.7|23106.7|0
1761842700000|2025-10-30 16:45:00|23119.9|23107.9|23119.9|23107.9|23125.6|23113.6|23119.9|23107.9|12
1761842710000|2025-10-30 16:45:10|23120.5|23108.5|23123|23111|23124.9|23112.9|23120.5|23108.5|3
1761842720000|2025-10-30 16:45:20|23121.8|23109.8|23120|23108|23123|23111|23119.3|23107.3|13
1761842730000|2025-10-30 16:45:30|23120.6|23108.6|23120.6|23108.6|23120.6|23108.6|23120.6|23108.6|3
1761842740000|2025-10-30 16:45:40|23119.9|23107.9|23119.3|23107.3|23119.9|23107.9|23119.3|23107.3|3
1761842760000|2025-10-30 16:46:00|23116.8|23104.8|23111.2|23099.2|23116.8|23104.8|23111.2|23099.2|6
1761842770000|2025-10-30 16:46:10|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|0
1761842780000|2025-10-30 16:46:20|23111.2|23099.2|23114.3|23102.3|23116.8|23104.8|23111.2|23099.2|3
1761842800000|2025-10-30 16:46:40|||||||||1
1761842810000|2025-10-30 16:46:50|23117.4|23105.4|23117.4|23105.4|23117.4|23105.4|23116.8|23104.8|8
1761842820000|2025-10-30 16:47:00|23119.3|23107.3|23126.8|23114.8|23126.8|23114.8|23119.3|23107.3|6
1761842830000|2025-10-30 16:47:10|23128.1|23116.1|23126.2|23114.2|23128.1|23116.1|23126.2|23114.2|2
1761842840000|2025-10-30 16:47:20|23125.6|23113.6|23128.7|23116.7|23128.7|23116.7|23125.6|23113.6|11
1761842850000|2025-10-30 16:47:30|23129.3|23117.3|23131.2|23119.2|23134.3|23122.3|23129.3|23117.3|8
1761842860000|2025-10-30 16:47:40|23132.4|23120.4|23129.3|23117.3|23132.4|23120.4|23126.1|23114.1|57
1761842870000|2025-10-30 16:47:50|23128.7|23116.7|23129.3|23117.3|23129.3|23117.3|23128|23116|0
1761842880000|2025-10-30 16:48:00|23128.7|23116.7|23122.4|23110.4|23128.7|23116.7|23122.4|23110.4|11
1761842890000|2025-10-30 16:48:10|23126.2|23114.2|23126.2|23114.2|23126.2|23114.2|23126.2|23114.2|1
1761842900000|2025-10-30 16:48:20|23126.8|23114.8|23128.1|23116.1|23129.3|23117.3|23126.8|23114.8|1
1761842910000|2025-10-30 16:48:30|23127.4|23115.4|23126.8|23114.8|23127.4|23115.4|23126.8|23114.8|1
1761842920000|2025-10-30 16:48:40|23126.2|23114.2|23095.6|23083.6|23126.2|23114.2|23094.3|23082.3|24
1761842930000|2025-10-30 16:48:50|23096.2|23084.2|23085.6|23073.6|23097.4|23085.4|23085.6|23073.6|12
1761842940000|2025-10-30 16:49:00|23085|23073|23086.2|23074.2|23086.2|23074.2|23084.4|23072.4|6
1761842950000|2025-10-30 16:49:10|23086.3|23074.3|23070.6|23058.6|23086.3|23074.3|23069.4|23057.4|10
1761842960000|2025-10-30 16:49:20|23072.5|23060.5|23078.1|23066.1|23079.4|23067.4|23066.9|23054.9|42
1761842970000|2025-10-30 16:49:30|23076.9|23064.9|23071.9|23059.9|23076.9|23064.9|23070.6|23058.6|4
1761842980000|2025-10-30 16:49:40|23071.2|23059.2|23065.6|23053.6|23071.2|23059.2|23065.6|23053.6|7
1761842990000|2025-10-30 16:49:50|23065|23053|23075|23063|23076.3|23064.3|23065|23053|7
1761843000000|2025-10-30 16:50:00|23076.3|23064.3|23080.6|23068.6|23080.6|23068.6|23075.6|23063.6|5
1761843010000|2025-10-30 16:50:10|23080|23068|23087.5|23075.5|23088.8|23076.8|23080|23068|9
1761843020000|2025-10-30 16:50:20|23086.9|23074.9|23087.5|23075.5|23089.4|23077.4|23085|23073|18
1761843030000|2025-10-30 16:50:30|23088.2|23076.2|23086.9|23074.9|23088.2|23076.2|23086.9|23074.9|6
1761843050000|2025-10-30 16:50:50|23084.4|23072.4|23084.4|23072.4|23084.4|23072.4|23084.4|23072.4|3
1761843060000|2025-10-30 16:51:00|23081.9|23069.9|23081.3|23069.3|23083.8|23071.8|23079.4|23067.4|3
1761843070000|2025-10-30 16:51:10|23091.9|23079.9|23099.4|23087.4|23099.4|23087.4|23091.9|23079.9|3
1761843080000|2025-10-30 16:51:20|23101.2|23089.2|23109.4|23097.4|23111.3|23099.3|23099.4|23087.4|14
1761843090000|2025-10-30 16:51:30|23110|23098|23111.3|23099.3|23111.9|23099.9|23110|23098|2
1761843100000|2025-10-30 16:51:40|23111.9|23099.9|23111.9|23099.9|23114.4|23102.4|23109.4|23097.4|3
1761843110000|2025-10-30 16:51:50|23112.5|23100.5|23110|23098|23113.1|23101.1|23110|23098|30
1761843120000|2025-10-30 16:52:00|23110.6|23098.6|23108.1|23096.1|23110.6|23098.6|23108.1|23096.1|1
1761843130000|2025-10-30 16:52:10|23109.4|23097.4|23106.3|23094.3|23109.4|23097.4|23104.4|23092.4|2
1761843140000|2025-10-30 16:52:20|23098.2|23086.2|23098.2|23086.2|23098.2|23086.2|23098.2|23086.2|4
1761843150000|2025-10-30 16:52:30|23098.8|23086.8|23098.2|23086.2|23100.7|23088.7|23098.2|23086.2|0
1761843160000|2025-10-30 16:52:40|23096.3|23084.3|23090.1|23078.1|23096.3|23084.3|23090.1|23078.1|23
1761843170000|2025-10-30 16:52:50|23089.4|23077.4|23081.3|23069.3|23089.4|23077.4|23078.2|23066.2|11
1761843180000|2025-10-30 16:53:00|23081.9|23069.9|23077|23065|23082.6|23070.6|23077|23065|5
1761843190000|2025-10-30 16:53:10|23078.2|23066.2|23085.7|23073.7|23085.7|23073.7|23077|23065|3
1761843200000|2025-10-30 16:53:20|23085.1|23073.1|23082.6|23070.6|23085.7|23073.7|23082.6|23070.6|1
1761843210000|2025-10-30 16:53:30|23081.9|23069.9|23081.9|23069.9|23081.9|23069.9|23080.7|23068.7|0
1761843220000|2025-10-30 16:53:40|23080.7|23068.7|23078.2|23066.2|23080.7|23068.7|23078.2|23066.2|10
1761843230000|2025-10-30 16:53:50|23078.8|23066.8|23077|23065|23078.8|23066.8|23076.4|23064.4|6
1761843240000|2025-10-30 16:54:00|23077.6|23065.6|23070.1|23058.1|23077.6|23065.6|23068.2|23056.2|8
1761843250000|2025-10-30 16:54:10|23070.7|23058.7|23074.5|23062.5|23074.5|23062.5|23069.5|23057.5|7
1761843260000|2025-10-30 16:54:20|23075.1|23063.1|23074.5|23062.5|23076.3|23064.3|23074.5|23062.5|4
1761843270000|2025-10-30 16:54:30|23072.6|23060.6|23069.5|23057.5|23072.6|23060.6|23067|23055|2
1761843280000|2025-10-30 16:54:40|23065.1|23053.1|23057|23045|23067|23055|23055.1|23043.1|17
1761843290000|2025-10-30 16:54:50|23056.3|23044.3|23073.2|23061.2|23078.2|23066.2|23056.3|23044.3|6
1761843300000|2025-10-30 16:55:00|23072.6|23060.6|23074.4|23062.4|23074.4|23062.4|23070.6|23058.6|4
1761843310000|2025-10-30 16:55:10|23075.7|23063.7|23076.3|23064.3|23076.3|23064.3|23075.6|23063.6|2
1761843320000|2025-10-30 16:55:20|23076.9|23064.9|23076.9|23064.9|23076.9|23064.9|23076.9|23064.9|0
1761843330000|2025-10-30 16:55:30|23077.5|23065.5|23089.4|23077.4|23089.4|23077.4|23076.9|23064.9|8
1761843340000|2025-10-30 16:55:40|23088.2|23076.2|23083.8|23071.8|23088.2|23076.2|23083.8|23071.8|3
1761843350000|2025-10-30 16:55:50|23083.1|23071.1|23081.3|23069.3|23083.1|23071.1|23081.3|23069.3|7
1761843360000|2025-10-30 16:56:00|23080|23068|23080|23068|23080|23068|23080|23068|0
1761843370000|2025-10-30 16:56:10|23083.8|23071.8|23083.8|23071.8|23083.8|23071.8|23083.8|23071.8|3
1761843390000|2025-10-30 16:56:30|23082.5|23070.5|23082.5|23070.5|23082.5|23070.5|23082.5|23070.5|1
1761843400000|2025-10-30 16:56:40|23083.2|23071.2|23080.7|23068.7|23085.1|23073.1|23080.7|23068.7|18
1761843410000|2025-10-30 16:56:50|||||||||1
1761843420000|2025-10-30 16:57:00|23078.8|23066.8|23078.8|23066.8|23078.8|23066.8|23078.8|23066.8|1
1761843430000|2025-10-30 16:57:10|23080.1|23068.1|23078.8|23066.8|23080.1|23068.1|23078.8|23066.8|0
1761843440000|2025-10-30 16:57:20|23076.3|23064.3|23074.5|23062.5|23076.3|23064.3|23074.5|23062.5|4
1761843450000|2025-10-30 16:57:30|23073.2|23061.2|23072.6|23060.6|23073.8|23061.8|23072.6|23060.6|0
1761843460000|2025-10-30 16:57:40|23071.3|23059.3|23072|23060|23072|23060|23071.3|23059.3|1
1761843470000|2025-10-30 16:57:50|23071.3|23059.3|23065.7|23053.7|23071.3|23059.3|23064.5|23052.5|1
1761843480000|2025-10-30 16:58:00|23065.1|23053.1|23068.2|23056.2|23068.2|23056.2|23064.5|23052.5|6
1761843490000|2025-10-30 16:58:10|23067.6|23055.6|23067|23055|23067.6|23055.6|23067|23055|5
1761843500000|2025-10-30 16:58:20|23061.3|23049.3|23073.3|23061.3|23076.4|23064.4|23055.7|23043.7|68
1761843510000|2025-10-30 16:58:30|23073.9|23061.9|23082|23070|23082.6|23070.6|23073.9|23061.9|9
1761843520000|2025-10-30 16:58:40|23080.8|23068.8|23072|23060|23080.8|23068.8|23072|23060|25
1761843530000|2025-10-30 16:58:50|23070.2|23058.2|23073.3|23061.3|23073.3|23061.3|23068.9|23056.9|1
1761843540000|2025-10-30 16:59:00|23074.5|23062.5|23074.5|23062.5|23074.5|23062.5|23074.5|23062.5|1
1761843550000|2025-10-30 16:59:10|23075.1|23063.1|23072|23060|23077.6|23065.6|23072|23060|4
1761843560000|2025-10-30 16:59:20|23071.4|23059.4|23062|23050|23072|23060|23062|23050|16
1761843570000|2025-10-30 16:59:30|23061.4|23049.4|23061.4|23049.4|23061.4|23049.4|23057|23045|4
1761843580000|2025-10-30 16:59:40|23060.8|23048.8|23052.7|23040.7|23060.8|23048.8|23052.7|23040.7|8
1761843590000|2025-10-30 16:59:50|23053.3|23041.3|23051.4|23039.4|23054.5|23042.5|23050.8|23038.8|6
1761843600000|2025-10-30 17:00:00|23050.8|23038.8|23052.6|23040.6|23053.3|23041.3|23050.8|23038.8|1
1761843610000|2025-10-30 17:00:10|23050.8|23038.8|23051.4|23039.4|23053.3|23041.3|23050.8|23038.8|0
1761843620000|2025-10-30 17:00:20|23052|23040|23053.3|23041.3|23058.3|23046.3|23051.4|23039.4|5
1761843630000|2025-10-30 17:00:30|23052.6|23040.6|23058.3|23046.3|23058.3|23046.3|23051.4|23039.4|7
1761843640000|2025-10-30 17:00:40|23057.7|23045.7|23057|23045|23057.7|23045.7|23057|23045|0
1761843650000|2025-10-30 17:00:50|23057.7|23045.7|23059.5|23047.5|23059.5|23047.5|23052.7|23040.7|3
1761843660000|2025-10-30 17:01:00|23057|23045|23058.3|23046.3|23060.2|23048.2|23055.2|23043.2|11
1761843670000|2025-10-30 17:01:10|23054.6|23042.6|23053.4|23041.4|23059.6|23047.6|23050.8|23038.8|19
1761843680000|2025-10-30 17:01:20|23057.8|23045.8|23061.5|23049.5|23061.5|23049.5|23057.8|23045.8|2
1761843690000|2025-10-30 17:01:30|23063.4|23051.4|23060.9|23048.9|23063.4|23051.4|23058.4|23046.4|1
1761843700000|2025-10-30 17:01:40|23060.3|23048.3|23060.9|23048.9|23060.9|23048.9|23059.6|23047.6|0
1761843710000|2025-10-30 17:01:50|23063.4|23051.4|23069.6|23057.6|23069.6|23057.6|23062.1|23050.1|8
1761843720000|2025-10-30 17:02:00|23070.2|23058.2|23064.6|23052.6|23070.2|23058.2|23064.6|23052.6|2
1761843730000|2025-10-30 17:02:10|23065.8|23053.8|23064.6|23052.6|23065.8|23053.8|23064.6|23052.6|0
1761843740000|2025-10-30 17:02:20|23062.1|23050.1|23065.2|23053.2|23065.2|23053.2|23062.1|23050.1|1
1761843750000|2025-10-30 17:02:30|23066.5|23054.5|23073.3|23061.3|23073.3|23061.3|23065.8|23053.8|7
1761843760000|2025-10-30 17:02:40|23075.2|23063.2|23072.7|23060.7|23075.8|23063.8|23072|23060|7
1761843770000|2025-10-30 17:02:50|23072|23060|23073.3|23061.3|23075.2|23063.2|23072|23060|2
1761843780000|2025-10-30 17:03:00|23075.2|23063.2|23075.8|23063.8|23077.7|23065.7|23075.2|23063.2|1
1761843800000|2025-10-30 17:03:20|||||||||7
1761843810000|2025-10-30 17:03:30|23074.5|23062.5|23074.6|23062.6|23074.6|23062.6|23072.1|23060.1|8
1761843820000|2025-10-30 17:03:40|23073.3|23061.3|23072.7|23060.7|23074.6|23062.6|23072.7|23060.7|1
1761843830000|2025-10-30 17:03:50|23074.6|23062.6|23073.9|23061.9|23074.6|23062.6|23073.9|23061.9|0
1761843840000|2025-10-30 17:04:00|23074|23062|23071.5|23059.5|23074|23062|23071.5|23059.5|1
1761843850000|2025-10-30 17:04:10|23073.3|23061.3|23072.1|23060.1|23074|23062|23072.1|23060.1|0
1761843860000|2025-10-30 17:04:20|23072.7|23060.7|23079.5|23067.5|23079.5|23067.5|23072.1|23060.1|8
1761843870000|2025-10-30 17:04:30|23078.3|23066.3|23079.5|23067.5|23079.5|23067.5|23078.3|23066.3|3
1761843880000|2025-10-30 17:04:40|23078.9|23066.9|23078.3|23066.3|23078.9|23066.9|23078.3|23066.3|1
1761843890000|2025-10-30 17:04:50|23078.9|23066.9|23077|23065|23078.9|23066.9|23077|23065|2
1761843900000|2025-10-30 17:05:00|23079.5|23067.5|23079.5|23067.5|23079.5|23067.5|23079.5|23067.5|1
1761843910000|2025-10-30 17:05:10|23080.2|23068.2|23087|23075|23089.5|23077.5|23080.2|23068.2|4
1761843920000|2025-10-30 17:05:20|23087.7|23075.7|23090.2|23078.2|23090.2|23078.2|23087|23075|2
1761843930000|2025-10-30 17:05:30|||||||||1
1761843940000|2025-10-30 17:05:40|23089.5|23077.5|23091.4|23079.4|23091.4|23079.4|23089.5|23077.5|2
1761843950000|2025-10-30 17:05:50|23089.5|23077.5|23085.2|23073.2|23090.2|23078.2|23085.2|23073.2|4
1761843960000|2025-10-30 17:06:00|23084.5|23072.5|23082|23070|23086.4|23074.4|23078.3|23066.3|10
1761843970000|2025-10-30 17:06:10|23081.4|23069.4|23081.4|23069.4|23081.4|23069.4|23081.4|23069.4|13
1761843980000|2025-10-30 17:06:20|23080.8|23068.8|23075.8|23063.8|23080.8|23068.8|23074.5|23062.5|3
1761843990000|2025-10-30 17:06:30|23075.1|23063.1|23079.5|23067.5|23079.5|23067.5|23074.5|23062.5|4
1761844000000|2025-10-30 17:06:40|23080.1|23068.1|23087|23075|23087|23075|23079.5|23067.5|3
1761844010000|2025-10-30 17:06:50|23086.4|23074.4|23082.6|23070.6|23086.4|23074.4|23082.6|23070.6|2
1761844020000|2025-10-30 17:07:00|23082|23070|23086.4|23074.4|23086.4|23074.4|23081.4|23069.4|1
1761844030000|2025-10-30 17:07:10|23085.8|23073.8|23086.4|23074.4|23086.4|23074.4|23085.8|23073.8|0
1761844040000|2025-10-30 17:07:20|||||||||3
1761844050000|2025-10-30 17:07:30|23085.8|23073.8|23082.6|23070.6|23085.8|23073.8|23082.6|23070.6|1
1761844060000|2025-10-30 17:07:40|23083.9|23071.9|23084.5|23072.5|23084.5|23072.5|23082.6|23070.6|1
1761844070000|2025-10-30 17:07:50|23083.9|23071.9|23082|23070|23083.9|23071.9|23081.4|23069.4|13
1761844080000|2025-10-30 17:08:00|23083.9|23071.9|23082.7|23070.7|23083.9|23071.9|23080.8|23068.8|4
1761844090000|2025-10-30 17:08:10|23080.8|23068.8|23078.3|23066.3|23081.5|23069.5|23078.3|23066.3|4
1761844100000|2025-10-30 17:08:20|23079|23067|23080.2|23068.2|23080.8|23068.8|23079|23067|1
1761844110000|2025-10-30 17:08:30|23079.6|23067.6|23076.4|23064.4|23082.7|23070.7|23076.4|23064.4|7
1761844120000|2025-10-30 17:08:40|23074.6|23062.6|23074|23062|23074.6|23062.6|23071.5|23059.5|4
1761844130000|2025-10-30 17:08:50|23075.2|23063.2|23076.5|23064.5|23077.1|23065.1|23075.2|23063.2|7
1761844140000|2025-10-30 17:09:00|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|0
1761844150000|2025-10-30 17:09:10|23076.4|23064.4|23080.2|23068.2|23080.2|23068.2|23076.4|23064.4|1
1761844160000|2025-10-30 17:09:20|23080.8|23068.8|23082.7|23070.7|23087.1|23075.1|23080.8|23068.8|3
1761844170000|2025-10-30 17:09:30|23083.3|23071.3|23085.9|23073.9|23085.9|23073.9|23083.3|23071.3|7
1761844180000|2025-10-30 17:09:40|23087.7|23075.7|23087.1|23075.1|23087.7|23075.7|23087.1|23075.1|1
1761844190000|2025-10-30 17:09:50|23087.7|23075.7|23090.9|23078.9|23098.4|23086.4|23087.7|23075.7|7
1761844200000|2025-10-30 17:10:00|23094.6|23082.6|23094.6|23082.6|23094.6|23082.6|23093.4|23081.4|2
1761844210000|2025-10-30 17:10:10|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|1
1761844220000|2025-10-30 17:10:20|23096.5|23084.5|23099|23087|23099|23087|23096.5|23084.5|5
1761844230000|2025-10-30 17:10:30|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|0
1761844240000|2025-10-30 17:10:40|23102.1|23090.1|23103.4|23091.4|23103.4|23091.4|23102.1|23090.1|0
1761844250000|2025-10-30 17:10:50|23105.9|23093.9|23106.5|23094.5|23106.5|23094.5|23104.6|23092.6|11
1761844260000|2025-10-30 17:11:00|23105.9|23093.9|23100.9|23088.9|23105.9|23093.9|23100.9|23088.9|3
1761844270000|2025-10-30 17:11:10|23104.6|23092.6|23102.7|23090.7|23105.9|23093.9|23102.7|23090.7|4
1761844280000|2025-10-30 17:11:20|23102.1|23090.1|23105.2|23093.2|23106.5|23094.5|23102.1|23090.1|17
1761844290000|2025-10-30 17:11:30|23105.9|23093.9|23107.2|23095.2|23110.9|23098.9|23105.9|23093.9|17
1761844300000|2025-10-30 17:11:40|23108.4|23096.4|23105.3|23093.3|23108.4|23096.4|23103.4|23091.4|4
1761844310000|2025-10-30 17:11:50|23104.7|23092.7|23104.7|23092.7|23104.7|23092.7|23104.7|23092.7|1
1761844320000|2025-10-30 17:12:00|23103.4|23091.4|23098.4|23086.4|23103.4|23091.4|23098.4|23086.4|3
1761844330000|2025-10-30 17:12:10|23099.7|23087.7|23099.1|23087.1|23099.7|23087.7|23097.8|23085.8|9
1761844340000|2025-10-30 17:12:20|23100.9|23088.9|23098.4|23086.4|23100.9|23088.9|23097.2|23085.2|16
1761844350000|2025-10-30 17:12:30|23097.8|23085.8|23098.4|23086.4|23098.4|23086.4|23097.8|23085.8|4
1761844360000|2025-10-30 17:12:40|23099.7|23087.7|23100.3|23088.3|23100.9|23088.9|23099.7|23087.7|6
1761844370000|2025-10-30 17:12:50|23099.7|23087.7|23091|23079|23099.7|23087.7|23091|23079|14
1761844380000|2025-10-30 17:13:00|23092.3|23080.3|23092.9|23080.9|23094.8|23082.8|23092.3|23080.3|2
1761844390000|2025-10-30 17:13:10|23094.1|23082.1|23096|23084|23098.5|23086.5|23093.5|23081.5|3
1761844400000|2025-10-30 17:13:20|23098.5|23086.5|23098.5|23086.5|23098.5|23086.5|23098.5|23086.5|1
1761844410000|2025-10-30 17:13:30|23097.9|23085.9|23097.3|23085.3|23102.9|23090.9|23097.3|23085.3|13
1761844420000|2025-10-30 17:13:40|23101|23089|23089.7|23077.7|23101|23089|23089.7|23077.7|14
1761844430000|2025-10-30 17:13:50|23083.4|23071.4|23082.9|23070.9|23083.4|23071.4|23073.5|23061.5|18
1761844440000|2025-10-30 17:14:00|23083.5|23071.5|23087.9|23075.9|23087.9|23075.9|23082.9|23070.9|4
1761844450000|2025-10-30 17:14:10|23089.1|23077.1|23084.1|23072.1|23089.1|23077.1|23083.5|23071.5|2
1761844460000|2025-10-30 17:14:20|23081|23069|23079.8|23067.8|23081|23069|23079.1|23067.1|2
1761844470000|2025-10-30 17:14:30|23084.8|23072.8|23062.9|23050.9|23084.8|23072.8|23062.9|23050.9|8
1761844480000|2025-10-30 17:14:40|23062.3|23050.3|23054.8|23042.8|23062.3|23050.3|23049.8|23037.8|14
1761844490000|2025-10-30 17:14:50|23056.6|23044.6|23054.8|23042.8|23056.6|23044.6|23048.5|23036.5|4
1761844500000|2025-10-30 17:15:00|23056|23044|23041.6|23029.6|23058.5|23046.5|23041.6|23029.6|10
1761844510000|2025-10-30 17:15:10|23043.5|23031.5|23013.5|23001.5|23044.1|23032.1|23008.5|22996.5|37
1761844520000|2025-10-30 17:15:20|23016|23004|22996.1|22984.1|23021.6|23009.6|22996.1|22984.1|28
1761844530000|2025-10-30 17:15:30|22999.8|22987.8|22992.3|22980.3|23002.3|22990.3|22983|22971|15
1761844540000|2025-10-30 17:15:40|22991.1|22979.1|22947.4|22935.4|22991.1|22979.1|22934.9|22922.9|44
1761844550000|2025-10-30 17:15:50|22948|22936|22944.9|22932.9|22952.4|22940.4|22934.9|22922.9|20
1761844560000|2025-10-30 17:16:00|22945.5|22933.5|22963.6|22951.6|22963.6|22951.6|22944.2|22932.2|12
1761844570000|2025-10-30 17:16:10|22961.8|22949.8|22982.3|22970.3|22989.2|22977.2|22961.8|22949.8|8
1761844580000|2025-10-30 17:16:20|22983|22971|22986.1|22974.1|22987.9|22975.9|22983|22971|8
1761844590000|2025-10-30 17:16:30|22986.7|22974.7|22994.2|22982.2|22996.1|22984.1|22986.7|22974.7|5
1761844600000|2025-10-30 17:16:40|22994.8|22982.8|22996.1|22984.1|22996.1|22984.1|22989.8|22977.8|4
1761844610000|2025-10-30 17:16:50|22989.8|22977.8|22991.1|22979.1|22991.1|22979.1|22989.8|22977.8|1
1761844620000|2025-10-30 17:17:00|22991.7|22979.7|22993.6|22981.6|22993.6|22981.6|22991.7|22979.7|0
1761844630000|2025-10-30 17:17:10|22993|22981|23004.9|22992.9|23004.9|22992.9|22988.6|22976.6|7
1761844640000|2025-10-30 17:17:20|23006.1|22994.1|23011.1|22999.1|23013|23001|23005.5|22993.5|2
1761844650000|2025-10-30 17:17:30|23012.4|23000.4|23014.8|23002.8|23017.3|23005.3|23012.3|23000.3|7
1761844660000|2025-10-30 17:17:40|23015.5|23003.5|23013.6|23001.6|23015.5|23003.5|23013.6|23001.6|1
1761844670000|2025-10-30 17:17:50|23014.2|23002.2|23010.5|22998.5|23014.2|23002.2|23009.8|22997.8|2
1761844680000|2025-10-30 17:18:00|23013|23001|23013|23001|23016.7|23004.7|23013|23001|3
1761844690000|2025-10-30 17:18:10|23016.1|23004.1|23023.5|23011.5|23026.7|23014.7|23016.1|23004.1|12
1761844700000|2025-10-30 17:18:20|23018.5|23006.5|23006.6|22994.6|23018.5|23006.5|23006.6|22994.6|8
1761844710000|2025-10-30 17:18:30|23007.3|22995.3|23009.1|22997.1|23009.1|22997.1|23000.4|22988.4|31
1761844720000|2025-10-30 17:18:40|23007.9|22995.9|23006.6|22994.6|23011|22999|23006|22994|4
1761844730000|2025-10-30 17:18:50|23004.7|22992.7|22999.7|22987.7|23007.2|22995.2|22999.7|22987.7|5
1761844740000|2025-10-30 17:19:00|22997.9|22985.9|22994.7|22982.7|22997.9|22985.9|22988.5|22976.5|8
1761844750000|2025-10-30 17:19:10|22996|22984|22997.2|22985.2|22997.2|22985.2|22996|22984|3
1761844760000|2025-10-30 17:19:20|23002.2|22990.2|22999.1|22987.1|23002.2|22990.2|22997.2|22985.2|3
1761844770000|2025-10-30 17:19:30|23000.4|22988.4|22987.2|22975.2|23002.2|22990.2|22987.2|22975.2|7
1761844780000|2025-10-30 17:19:40|22977.9|22965.9|22979.1|22967.1|22979.1|22967.1|22977.2|22965.2|5
1761844790000|2025-10-30 17:19:50|22977.9|22965.9|22972.2|22960.2|22979.7|22967.7|22969.7|22957.7|6
1761844800000|2025-10-30 17:20:00|22972.9|22960.9|22974.1|22962.1|22979.1|22967.1|22967.2|22955.2|6
1761844810000|2025-10-30 17:20:10|22973.5|22961.5|22977.2|22965.2|22983.5|22971.5|22973.5|22961.5|10
1761844820000|2025-10-30 17:20:20|22978.5|22966.5|22984.8|22972.8|22984.8|22972.8|22978.5|22966.5|8
1761844830000|2025-10-30 17:20:30|22986|22974|22970.4|22958.4|22986|22974|22970.4|22958.4|5
1761844840000|2025-10-30 17:20:40|22971|22959|22979.7|22967.7|22982.2|22970.2|22971|22959|1
1761844850000|2025-10-30 17:20:50|22981|22969|22982.2|22970.2|22984.7|22972.7|22981|22969|11
1761844860000|2025-10-30 17:21:00|22982.9|22970.9|22984.7|22972.7|22984.7|22972.7|22982.2|22970.2|0
1761844870000|2025-10-30 17:21:10|22984.1|22972.1|22971|22959|22984.1|22972.1|22971|22959|6
1761844880000|2025-10-30 17:21:20|22973.5|22961.5|22972.2|22960.2|22977.2|22965.2|22972.2|22960.2|3
1761844890000|2025-10-30 17:21:30|22974.1|22962.1|22977.9|22965.9|22979.8|22967.8|22971|22959|6
1761844900000|2025-10-30 17:21:40|22979.2|22967.2|22972.3|22960.3|22979.2|22967.2|22969.8|22957.8|12
1761844910000|2025-10-30 17:21:50|22972.9|22960.9|22977.3|22965.3|22978.6|22966.6|22972.9|22960.9|6
1761844920000|2025-10-30 17:22:00|22981|22969|22981|22969|22984.1|22972.1|22981|22969|14
1761844930000|2025-10-30 17:22:10|22981.6|22969.6|22988.5|22976.5|22991|22979|22981.6|22969.6|3
1761844940000|2025-10-30 17:22:20|22991.7|22979.7|22984.8|22972.8|22992.9|22980.9|22984.8|22972.8|10
1761844950000|2025-10-30 17:22:30|22985.4|22973.4|22983.5|22971.5|22989.8|22977.8|22983.5|22971.5|14
1761844960000|2025-10-30 17:22:40|22984.7|22972.7|22991|22979|22991|22979|22984.7|22972.7|2
1761844970000|2025-10-30 17:22:50|22989.7|22977.7|22987.9|22975.9|22989.7|22977.7|22987.2|22975.2|2
1761844980000|2025-10-30 17:23:00|22988.5|22976.5|22988.5|22976.5|22989.7|22977.7|22988.5|22976.5|2
1761845000000|2025-10-30 17:23:20|22989.1|22977.1|23002.2|22990.2|23002.2|22990.2|22986|22974|7
1761845010000|2025-10-30 17:23:30|23003.5|22991.5|22992.9|22980.9|23003.5|22991.5|22989.7|22977.7|4
1761845020000|2025-10-30 17:23:40|22990.4|22978.4|22991.7|22979.7|22992.3|22980.3|22989.2|22977.2|4
1761845030000|2025-10-30 17:23:50|22991|22979|22993.5|22981.5|22999.1|22987.1|22991|22979|8
1761845040000|2025-10-30 17:24:00|22992.3|22980.3|22999.1|22987.1|22999.8|22987.8|22987.3|22975.3|3
1761845050000|2025-10-30 17:24:10|22998.5|22986.5|23001|22989|23001|22989|22996|22984|1
1761845060000|2025-10-30 17:24:20|23001.6|22989.6|23011|22999|23012.3|23000.3|23001.6|22989.6|10
1761845070000|2025-10-30 17:24:30|23012.3|23000.3|23011|22999|23013.5|23001.5|23008.5|22996.5|3
1761845080000|2025-10-30 17:24:40|23009.2|22997.2|23013.5|23001.5|23016|23004|23009.2|22997.2|15
1761845090000|2025-10-30 17:24:50|23016.1|23004.1|23016|23004|23019.1|23007.1|23016|23004|9
1761845100000|2025-10-30 17:25:00|23017.3|23005.3|23022.3|23010.3|23022.3|23010.3|23017.3|23005.3|6
1761845110000|2025-10-30 17:25:10|23021.6|23009.6|23014.1|23002.1|23021.6|23009.6|23014.1|23002.1|5
1761845120000|2025-10-30 17:25:20|23002.8|22990.8|23006|22994|23011|22999|23002.8|22990.8|19
1761845130000|2025-10-30 17:25:30|23008.5|22996.5|23007.9|22995.9|23008.5|22996.5|23004.1|22992.1|14
1761845140000|2025-10-30 17:25:40|23009.7|22997.7|23017.2|23005.2|23021|23009|23009.7|22997.7|1
1761845150000|2025-10-30 17:25:50|||||||||1
1761845160000|2025-10-30 17:26:00|23012.2|23000.2|23010.3|22998.3|23012.2|23000.2|23010.3|22998.3|1
1761845170000|2025-10-30 17:26:10|23010.4|22998.4|23012.2|23000.2|23012.2|23000.2|23009.7|22997.7|1
1761845180000|2025-10-30 17:26:20|23019.1|23007.1|23022.2|23010.2|23022.2|23010.2|23019.1|23007.1|4
1761845190000|2025-10-30 17:26:30|23022.8|23010.8|23022.8|23010.8|23022.8|23010.8|23022.8|23010.8|1
1761845200000|2025-10-30 17:26:40|23023.5|23011.5|23028.5|23016.5|23032.2|23020.2|23023.5|23011.5|13
1761845210000|2025-10-30 17:26:50|23026.6|23014.6|23026|23014|23026.6|23014.6|23024.7|23012.7|2
1761845220000|2025-10-30 17:27:00|23024.7|23012.7|23022.2|23010.2|23024.7|23012.7|23019|23007|19
1761845230000|2025-10-30 17:27:10|23020.9|23008.9|23027.8|23015.8|23027.8|23015.8|23019.7|23007.7|2
1761845240000|2025-10-30 17:27:20|23024.7|23012.7|23021.5|23009.5|23024.7|23012.7|23017.1|23005.1|18
1761845250000|2025-10-30 17:27:30|23020.9|23008.9|23017.1|23005.1|23020.9|23008.9|23017.1|23005.1|2
1761845260000|2025-10-30 17:27:40|23018.3|23006.3|23032.1|23020.1|23038.4|23026.4|23018.3|23006.3|9
1761845270000|2025-10-30 17:27:50|23033.4|23021.4|23038.4|23026.4|23038.4|23026.4|23032.1|23020.1|2
1761845280000|2025-10-30 17:28:00|23039|23027|23024.6|23012.6|23042.1|23030.1|23024|23012|5
1761845290000|2025-10-30 17:28:10|23021.5|23009.5|23011.5|22999.5|23022.1|23010.1|23010.3|22998.3|7
1761845300000|2025-10-30 17:28:20|23016.5|23004.5|23022.8|23010.8|23022.8|23010.8|23014.7|23002.7|11
1761845310000|2025-10-30 17:28:30|23020.3|23008.3|23024.7|23012.7|23024.7|23012.7|23019.6|23007.6|2
1761845320000|2025-10-30 17:28:40|23017.2|23005.2|23014.7|23002.7|23017.2|23005.2|23012.2|23000.2|4
1761845330000|2025-10-30 17:28:50|23012.8|23000.8|23014.1|23002.1|23017.8|23005.8|23005.9|22993.9|8
1761845340000|2025-10-30 17:29:00|23014.7|23002.7|23014.7|23002.7|23016|23004|23014.7|23002.7|1
1761845350000|2025-10-30 17:29:10|23015.9|23003.9|23015.9|23003.9|23015.9|23003.9|23015.9|23003.9|0
1761845360000|2025-10-30 17:29:20|23016.6|23004.6|23012.8|23000.8|23016.6|23004.6|23012.8|23000.8|3
1761845370000|2025-10-30 17:29:30|23013.4|23001.4|22999.1|22987.1|23014.7|23002.7|22997.8|22985.8|6
1761845380000|2025-10-30 17:29:40|23000.3|22988.3|23004.7|22992.7|23004.7|22992.7|22999.1|22987.1|4
1761845390000|2025-10-30 17:29:50|23002.8|22990.8|23005.9|22993.9|23006.6|22994.6|23002.8|22990.8|3
1761845400000|2025-10-30 17:30:00|23007.2|22995.2|23005.9|22993.9|23008.4|22996.4|23005.9|22993.9|1
1761845410000|2025-10-30 17:30:10|23006.6|22994.6|23009.7|22997.7|23009.7|22997.7|23004.7|22992.7|7
1761845420000|2025-10-30 17:30:20|23008.5|22996.5|23004.7|22992.7|23009.7|22997.7|23004.7|22992.7|3
1761845430000|2025-10-30 17:30:30|23007.3|22995.3|23000.9|22988.9|23013.4|23001.4|23000.9|22988.9|18
1761845440000|2025-10-30 17:30:40|23001.6|22989.6|22998.4|22986.4|23004.1|22992.1|22996.6|22984.6|4
1761845450000|2025-10-30 17:30:50|22997.8|22985.8|22996.6|22984.6|22998.4|22986.4|22996.6|22984.6|0
1761845460000|2025-10-30 17:31:00|22997.8|22985.8|22997.8|22985.8|22999.7|22987.7|22997.8|22985.8|12
1761845470000|2025-10-30 17:31:10|23001|22989|22999.7|22987.7|23002.2|22990.2|22999.7|22987.7|4
1761845480000|2025-10-30 17:31:20|23001.6|22989.6|23013.4|23001.4|23013.5|23001.5|23001.6|22989.6|17
1761845490000|2025-10-30 17:31:30|23012.8|23000.8|23010.3|22998.3|23013.4|23001.4|23010.3|22998.3|16
1761845500000|2025-10-30 17:31:40|23009.7|22997.7|23004.1|22992.1|23009.7|22997.7|22999.7|22987.7|2
1761845510000|2025-10-30 17:31:50|23002.9|22990.9|22999.7|22987.7|23002.9|22990.9|22997.2|22985.2|1
1761845520000|2025-10-30 17:32:00|23001|22989|23001.6|22989.6|23002.2|22990.2|22999.7|22987.7|3
1761845530000|2025-10-30 17:32:10|23002.2|22990.2|23002.2|22990.2|23002.2|22990.2|23002.2|22990.2|0
1761845540000|2025-10-30 17:32:20|22999.7|22987.7|22999.7|22987.7|22999.7|22987.7|22999.1|22987.1|1
1761845560000|2025-10-30 17:32:40|22995.3|22983.3|22998.4|22986.4|23002.8|22990.8|22993.4|22981.4|8
1761845570000|2025-10-30 17:32:50|22999.7|22987.7|22995.9|22983.9|22999.7|22987.7|22995.3|22983.3|1
1761845580000|2025-10-30 17:33:00|22999.7|22987.7|22999.7|22987.7|22999.7|22987.7|22999.7|22987.7|5
1761845590000|2025-10-30 17:33:10|23000.3|22988.3|23002.2|22990.2|23003.4|22991.4|22997.2|22985.2|5
1761845600000|2025-10-30 17:33:20|23002.8|22990.8|23003.4|22991.4|23003.4|22991.4|23002.2|22990.2|1
1761845610000|2025-10-30 17:33:30|23004.7|22992.7|23001.5|22989.5|23005.9|22993.9|23001.5|22989.5|1
1761845620000|2025-10-30 17:33:40|23002.2|22990.2|23000.9|22988.9|23002.2|22990.2|23000.9|22988.9|1
1761845630000|2025-10-30 17:33:50|22992.2|22980.2|22992.2|22980.2|22992.2|22980.2|22992.2|22980.2|4
1761845640000|2025-10-30 17:34:00|22987.8|22975.8|22982.2|22970.2|22991.5|22979.5|22982.2|22970.2|9
1761845650000|2025-10-30 17:34:10|22980.9|22968.9|22985.9|22973.9|22985.9|22973.9|22980.9|22968.9|14
1761845660000|2025-10-30 17:34:20|22987.2|22975.2|22983.4|22971.4|22987.2|22975.2|22983.4|22971.4|2
1761845670000|2025-10-30 17:34:30|22982.8|22970.8|22986.5|22974.5|22990.9|22978.9|22982.2|22970.2|9
1761845680000|2025-10-30 17:34:40|22987.2|22975.2|22989.7|22977.7|22990.9|22978.9|22987.2|22975.2|0
1761845690000|2025-10-30 17:34:50|22989|22977|22992.2|22980.2|22994.7|22982.7|22989|22977|3
1761845700000|2025-10-30 17:35:00|22993.4|22981.4|22994.7|22982.7|22995.9|22983.9|22992.2|22980.2|1
1761845710000|2025-10-30 17:35:10|22995.3|22983.3|23003.4|22991.4|23004|22992|22995.3|22983.3|3
1761845720000|2025-10-30 17:35:20|23001.5|22989.5|23002.2|22990.2|23002.8|22990.8|23000.3|22988.3|8
1761845730000|2025-10-30 17:35:30|23003.4|22991.4|22997.8|22985.8|23003.4|22991.4|22997.8|22985.8|4
1761845740000|2025-10-30 17:35:40|22994.7|22982.7|22992.8|22980.8|22994.7|22982.7|22992.8|22980.8|8
1761845750000|2025-10-30 17:35:50|22990.9|22978.9|23000.9|22988.9|23000.9|22988.9|22990.9|22978.9|3
1761845760000|2025-10-30 17:36:00|23000.3|22988.3|23018.4|23006.4|23020.9|23008.9|22999.7|22987.7|8
1761845770000|2025-10-30 17:36:10|23015.9|23003.9|23018.4|23006.4|23018.4|23006.4|23015.9|23003.9|2
1761845780000|2025-10-30 17:36:20|23018.5|23006.5|23018.4|23006.4|23019.7|23007.7|23018.4|23006.4|2
1761845790000|2025-10-30 17:36:30|23019.7|23007.7|23019|23007|23019.7|23007.7|23017.8|23005.8|2
1761845800000|2025-10-30 17:36:40|23018.4|23006.4|23020.9|23008.9|23020.9|23008.9|23015.9|23003.9|4
1761845810000|2025-10-30 17:36:50|23021.6|23009.6|23020.3|23008.3|23021.6|23009.6|23020.3|23008.3|0
1761845820000|2025-10-30 17:37:00|23019.7|23007.7|23016.6|23004.6|23019.7|23007.7|23016.6|23004.6|6
1761845830000|2025-10-30 17:37:10|23014.7|23002.7|23010.3|22998.3|23015.3|23003.3|23009.7|22997.7|2
1761845840000|2025-10-30 17:37:20|23011.6|22999.6|23011.6|22999.6|23011.6|22999.6|23011.6|22999.6|3
1761845850000|2025-10-30 17:37:30|23011|22999|23012.8|23000.8|23012.8|23000.8|23006.6|22994.6|2
1761845860000|2025-10-30 17:37:40|23012.2|23000.2|23007.8|22995.8|23012.8|23000.8|23007.8|22995.8|2
1761845870000|2025-10-30 17:37:50|23007.2|22995.2|23008.4|22996.4|23008.4|22996.4|23005.3|22993.3|6
1761845880000|2025-10-30 17:38:00|23005.9|22993.9|23000.9|22988.9|23007.8|22995.8|22993.4|22981.4|5
1761845890000|2025-10-30 17:38:10|23001.5|22989.5|23002.8|22990.8|23004|22992|23000.3|22988.3|7
1761845900000|2025-10-30 17:38:20|22997.8|22985.8|23005.9|22993.9|23005.9|22993.9|22995.9|22983.9|13
1761845910000|2025-10-30 17:38:30|23009.1|22997.1|23010.9|22998.9|23010.9|22998.9|23009.1|22997.1|2
1761845920000|2025-10-30 17:38:40|23011|22999|23010.9|22998.9|23014.7|23002.7|23009.7|22997.7|1
1761845930000|2025-10-30 17:38:50|23012.2|23000.2|23012.2|23000.2|23017.2|23005.2|23012.2|23000.2|2
1761845940000|2025-10-30 17:39:00|23012.8|23000.8|23016.5|23004.5|23016.5|23004.5|23012.8|23000.8|7
1761845950000|2025-10-30 17:39:10|23017.8|23005.8|23016.5|23004.5|23017.8|23005.8|23014|23002|4
1761845960000|2025-10-30 17:39:20|23015.9|23003.9|23016.5|23004.5|23016.5|23004.5|23014.6|23002.6|3
1761845970000|2025-10-30 17:39:30|23014.6|23002.6|23012.8|23000.8|23014.6|23002.6|23012.8|23000.8|2
1761845980000|2025-10-30 17:39:40|23011.5|22999.5|23012.8|23000.8|23014.1|23002.1|23010.9|22998.9|3
1761845990000|2025-10-30 17:39:50|23013.5|23001.5|23017.2|23005.2|23017.2|23005.2|23013.4|23001.4|9
1761846000000|2025-10-30 17:40:00|23015.9|23003.9|23015.9|23003.9|23015.9|23003.9|23015.9|23003.9|1
1761846010000|2025-10-30 17:40:10|23014.7|23002.7|23020.3|23008.3|23020.3|23008.3|23014.7|23002.7|2
1761846020000|2025-10-30 17:40:20|23015.9|23003.9|23022.8|23010.8|23027.2|23015.2|23015.9|23003.9|27
1761846030000|2025-10-30 17:40:30|23022.2|23010.2|23022.2|23010.2|23022.2|23010.2|23022.2|23010.2|8
1761846040000|2025-10-30 17:40:40|23023.5|23011.5|23026.6|23014.6|23026.6|23014.6|23023.5|23011.5|3
1761846050000|2025-10-30 17:40:50|23027.2|23015.2|23034.7|23022.7|23039.7|23027.7|23027.2|23015.2|9
1761846060000|2025-10-30 17:41:00|23034.1|23022.1|23037.2|23025.2|23038.5|23026.5|23032.2|23020.2|4
1761846070000|2025-10-30 17:41:10|23035.3|23023.3|23035.3|23023.3|23035.3|23023.3|23035.3|23023.3|2
1761846080000|2025-10-30 17:41:20|23050.3|23038.3|23051|23039|23053.5|23041.5|23049.7|23037.7|14
1761846090000|2025-10-30 17:41:30|23051.6|23039.6|23054.7|23042.7|23059.7|23047.7|23051.6|23039.6|5
1761846100000|2025-10-30 17:41:40|23057.2|23045.2|23052.2|23040.2|23057.8|23045.8|23050.3|23038.3|7
1761846110000|2025-10-30 17:41:50|23052.8|23040.8|23055.3|23043.3|23055.3|23043.3|23052.8|23040.8|1
1761846120000|2025-10-30 17:42:00|23054.7|23042.7|23054.7|23042.7|23056.6|23044.6|23054.1|23042.1|2
1761846130000|2025-10-30 17:42:10|23054.1|23042.1|23054.1|23042.1|23054.7|23042.7|23054.1|23042.1|1
1761846140000|2025-10-30 17:42:20|23044.7|23032.7|23044.7|23032.7|23044.7|23032.7|23044.7|23032.7|7
1761846150000|2025-10-30 17:42:30|23042.8|23030.8|23035.3|23023.3|23042.8|23030.8|23034.7|23022.7|7
1761846160000|2025-10-30 17:42:40|23036|23024|23039.1|23027.1|23039.1|23027.1|23034.7|23022.7|5
1761846170000|2025-10-30 17:42:50|23040.4|23028.4|23037.2|23025.2|23040.4|23028.4|23037.2|23025.2|1
1761846180000|2025-10-30 17:43:00|23036|23024|23033.5|23021.5|23036|23024|23033.5|23021.5|2
1761846190000|2025-10-30 17:43:10|23032.9|23020.9|23023.5|23011.5|23032.9|23020.9|23023.5|23011.5|13
1761846200000|2025-10-30 17:43:20|23028.5|23016.5|23028.5|23016.5|23029.7|23017.7|23028.5|23016.5|3
1761846210000|2025-10-30 17:43:30|23029.7|23017.7|23032.2|23020.2|23032.2|23020.2|23028.5|23016.5|14
1761846220000|2025-10-30 17:43:40|23031.6|23019.6|23033.5|23021.5|23033.5|23021.5|23031.6|23019.6|7
1761846230000|2025-10-30 17:43:50|23029.1|23017.1|23024.7|23012.7|23029.1|23017.1|23023.5|23011.5|33
1761846240000|2025-10-30 17:44:00|23024.1|23012.1|23024.7|23012.7|23026|23014|23024.1|23012.1|3
1761846250000|2025-10-30 17:44:10|23025.9|23013.9|23029.7|23017.7|23029.7|23017.7|23025.9|23013.9|3
1761846260000|2025-10-30 17:44:20|23029.1|23017.1|23027.2|23015.2|23029.1|23017.1|23027.2|23015.2|2
1761846270000|2025-10-30 17:44:30|23027.8|23015.8|23031|23019|23032.2|23020.2|23027.8|23015.8|6
1761846280000|2025-10-30 17:44:40|23032.2|23020.2|23033.5|23021.5|23037.2|23025.2|23032.2|23020.2|26
1761846290000|2025-10-30 17:44:50|23032.8|23020.8|23034.7|23022.7|23034.7|23022.7|23032.8|23020.8|1
1761846300000|2025-10-30 17:45:00|23033.5|23021.5|23029.7|23017.7|23035.3|23023.3|23029.7|23017.7|11
1761846310000|2025-10-30 17:45:10|23030.3|23018.3|23034.7|23022.7|23034.7|23022.7|23029.1|23017.1|4
1761846320000|2025-10-30 17:45:20|23033.5|23021.5|23034.7|23022.7|23036|23024|23033.5|23021.5|2
1761846330000|2025-10-30 17:45:30|23036|23024|23032.2|23020.2|23036|23024|23032.2|23020.2|9
1761846340000|2025-10-30 17:45:40|23029.7|23017.7|23028.5|23016.5|23029.7|23017.7|23027.2|23015.2|2
1761846350000|2025-10-30 17:45:50|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|5
1761846360000|2025-10-30 17:46:00|23028.5|23016.5|23034.1|23022.1|23036.5|23024.5|23028.5|23016.5|9
1761846370000|2025-10-30 17:46:10|23033.4|23021.4|23029.1|23017.1|23033.4|23021.4|23027.2|23015.2|6
1761846380000|2025-10-30 17:46:20|23033.4|23021.4|23025.3|23013.3|23033.4|23021.4|23025.3|23013.3|9
1761846390000|2025-10-30 17:46:30|23015.9|23003.9|23014.7|23002.7|23015.9|23003.9|23014.7|23002.7|53
1761846410000|2025-10-30 17:46:50|23016.5|23004.5|23019|23007|23019|23007|23016.5|23004.5|6
1761846420000|2025-10-30 17:47:00|23018.4|23006.4|23017.1|23005.1|23018.4|23006.4|23017.1|23005.1|1
1761846430000|2025-10-30 17:47:10|23016.5|23004.5|23016.5|23004.5|23016.5|23004.5|23016.5|23004.5|0
1761846440000|2025-10-30 17:47:20|23006.6|22994.6|23008.4|22996.4|23008.4|22996.4|23006.6|22994.6|12
1761846450000|2025-10-30 17:47:30|23009.1|22997.1|23007.8|22995.8|23009.1|22997.1|23005.3|22993.3|9
1761846460000|2025-10-30 17:47:40|23008.4|22996.4|23017.1|23005.1|23019.6|23007.6|23008.4|22996.4|7
1761846470000|2025-10-30 17:47:50|23016.5|23004.5|23016.5|23004.5|23016.5|23004.5|23015.9|23003.9|2
1761846480000|2025-10-30 17:48:00|23015.3|23003.3|23004|22992|23015.3|23003.3|23003.4|22991.4|16
1761846490000|2025-10-30 17:48:10|23009|22997|23009|22997|23011.5|22999.5|23009|22997|12
1761846500000|2025-10-30 17:48:20|23010.3|22998.3|23030.9|23018.9|23030.9|23018.9|23010.3|22998.3|26
1761846510000|2025-10-30 17:48:30|23028.4|23016.4|23022.7|23010.7|23028.4|23016.4|23022.7|23010.7|5
1761846520000|2025-10-30 17:48:40|23024|23012|23018.4|23006.4|23024|23012|23018.4|23006.4|2
1761846530000|2025-10-30 17:48:50|23019|23007|23018.4|23006.4|23019.6|23007.6|23018.4|23006.4|0
1761846540000|2025-10-30 17:49:00|23019.6|23007.6|23024.6|23012.6|23025.9|23013.9|23019.6|23007.6|15
1761846550000|2025-10-30 17:49:10|23025.9|23013.9|23025.9|23013.9|23025.9|23013.9|23025.9|23013.9|0
1761846560000|2025-10-30 17:49:20|23024.6|23012.6|23024.6|23012.6|23024.6|23012.6|23018.4|23006.4|14
1761846570000|2025-10-30 17:49:30|23024|23012|23017.1|23005.1|23024|23012|23017.1|23005.1|2
1761846580000|2025-10-30 17:49:40|23016.5|23004.5|23020.9|23008.9|23020.9|23008.9|23014.6|23002.6|10
1761846590000|2025-10-30 17:49:50|23019|23007|23023.4|23011.4|23024|23012|23018.4|23006.4|2
1761846600000|2025-10-30 17:50:00|23024|23012|23023.4|23011.4|23024|23012|23023.4|23011.4|1
1761846610000|2025-10-30 17:50:10|23024|23012|23023.4|23011.4|23024|23012|23023.4|23011.4|12
1761846620000|2025-10-30 17:50:20|23022.1|23010.1|23021.5|23009.5|23022.1|23010.1|23021.5|23009.5|1
1761846630000|2025-10-30 17:50:30|23020.2|23008.2|23016.5|23004.5|23020.2|23008.2|23016.5|23004.5|2
1761846640000|2025-10-30 17:50:40|23015.9|23003.9|23017.7|23005.7|23017.7|23005.7|23015.9|23003.9|1
1761846650000|2025-10-30 17:50:50|23015.9|23003.9|23017.8|23005.8|23020.3|23008.3|23015.9|23003.9|56
1761846660000|2025-10-30 17:51:00|23015.3|23003.3|23014.1|23002.1|23015.3|23003.3|23014.1|23002.1|2
1761846670000|2025-10-30 17:51:10|23013.4|23001.4|23016.6|23004.6|23017.2|23005.2|23007.8|22995.8|9
1761846680000|2025-10-30 17:51:20|23015.3|23003.3|23017.8|23005.8|23017.8|23005.8|23013.4|23001.4|12
1761846690000|2025-10-30 17:51:30|23018.4|23006.4|23014.7|23002.7|23018.4|23006.4|23014.7|23002.7|2
1761846700000|2025-10-30 17:51:40|23013.4|23001.4|23015.3|23003.3|23015.3|23003.3|23010.9|22998.9|8
1761846710000|2025-10-30 17:51:50|23014.1|23002.1|23015.3|23003.3|23015.3|23003.3|23013.4|23001.4|4
1761846720000|2025-10-30 17:52:00|23013.4|23001.4|22991.6|22979.6|23013.4|23001.4|22991.6|22979.6|8
1761846730000|2025-10-30 17:52:10|22993.5|22981.5|22997.2|22985.2|22999.1|22987.1|22992.9|22980.9|13
1761846740000|2025-10-30 17:52:20|22996.6|22984.6|22997.3|22985.3|23002.8|22990.8|22992.3|22980.3|73
1761846750000|2025-10-30 17:52:30|22999.8|22987.8|22999.8|22987.8|23001.6|22989.6|22998.5|22986.5|1
1761846760000|2025-10-30 17:52:40|23000.4|22988.4|23002.3|22990.3|23002.3|22990.3|23000.4|22988.4|3
1761846770000|2025-10-30 17:52:50|23003.5|22991.5|23004.1|22992.1|23004.8|22992.8|23003.5|22991.5|15
1761846780000|2025-10-30 17:53:00|23002.9|22990.9|23001|22989|23002.9|22990.9|23000.4|22988.4|3
1761846790000|2025-10-30 17:53:10|22999.7|22987.7|22998.5|22986.5|22999.8|22987.8|22998.5|22986.5|6
1761846800000|2025-10-30 17:53:20|22997.9|22985.9|23006.7|22994.7|23007.3|22995.3|22997.9|22985.9|37
1761846810000|2025-10-30 17:53:30|23006.1|22994.1|23004.8|22992.8|23006.1|22994.1|23002.3|22990.3|4
1761846820000|2025-10-30 17:53:40|23005.4|22993.4|23007.3|22995.3|23007.9|22995.9|23004.8|22992.8|7
1761846830000|2025-10-30 17:53:50|23008|22996|23007.3|22995.3|23009.2|22997.2|23002.9|22990.9|5
1761846840000|2025-10-30 17:54:00|23006.7|22994.7|23016.1|23004.1|23023.5|23011.5|23006.1|22994.1|17
1761846850000|2025-10-30 17:54:10|23013.6|23001.6|23022.9|23010.9|23023.5|23011.5|23013.6|23001.6|8
1761846860000|2025-10-30 17:54:20|23023.6|23011.6|23032.3|23020.3|23032.3|23020.3|23019.8|23007.8|60
1761846870000|2025-10-30 17:54:30|23029.8|23017.8|23038.5|23026.5|23041|23029|23026.7|23014.7|24
1761846880000|2025-10-30 17:54:40|23037.9|23025.9|23037.3|23025.3|23038.6|23026.6|23037.3|23025.3|2
1761846900000|2025-10-30 17:55:00|23034.8|23022.8|23042.9|23030.9|23044.8|23032.8|23034.8|23022.8|27
1761846910000|2025-10-30 17:55:10|23046.7|23034.7|23043|23031|23046.7|23034.7|23041.1|23029.1|10
1761846920000|2025-10-30 17:55:20|23043.6|23031.6|23046.1|23034.1|23047.3|23035.3|23042.3|23030.3|7
1761846930000|2025-10-30 17:55:30|23047.3|23035.3|23041.1|23029.1|23047.3|23035.3|23037.3|23025.3|13
1761846940000|2025-10-30 17:55:40|23041.7|23029.7|23041.7|23029.7|23042.3|23030.3|23041|23029|22
1761846950000|2025-10-30 17:55:50|23041.1|23029.1|23047.3|23035.3|23048.6|23036.6|23041.1|23029.1|5
1761846960000|2025-10-30 17:56:00|23046.1|23034.1|23041.1|23029.1|23046.1|23034.1|23039.2|23027.2|51
1761846970000|2025-10-30 17:56:10|23042.3|23030.3|23037.4|23025.4|23042.3|23030.3|23029.9|23017.9|11
1761846980000|2025-10-30 17:56:20|23038.6|23026.6|23039.2|23027.2|23039.2|23027.2|23034.9|23022.9|8
1761846990000|2025-10-30 17:56:30|23039.9|23027.9|23039.9|23027.9|23039.9|23027.9|23036.1|23024.1|15
1761847000000|2025-10-30 17:56:40|23038.6|23026.6|23036.1|23024.1|23038.6|23026.6|23032.4|23020.4|21
1761847010000|2025-10-30 17:56:50|23035.5|23023.5|23031.1|23019.1|23035.5|23023.5|23031.1|23019.1|2
1761847020000|2025-10-30 17:57:00|23030.5|23018.5|23023|23011|23031.1|23019.1|23022.3|23010.3|11
1761847030000|2025-10-30 17:57:10|23023.6|23011.6|23023|23011|23023.6|23011.6|23023|23011|4
1761847040000|2025-10-30 17:57:20|23024.2|23012.2|23028.6|23016.6|23031.1|23019.1|23024.2|23012.2|40
1761847050000|2025-10-30 17:57:30|23028|23016|23024.3|23012.3|23028|23016|23022.4|23010.4|5
1761847060000|2025-10-30 17:57:40|23022.4|23010.4|23009.3|22997.3|23022.4|23010.4|23008.6|22996.6|4
1761847070000|2025-10-30 17:57:50|23008.6|22996.6|23009.9|22997.9|23009.9|22997.9|23003.6|22991.6|21
1761847080000|2025-10-30 17:58:00|23010.5|22998.5|23008.7|22996.7|23014.9|23002.9|23006.1|22994.1|113
1761847090000|2025-10-30 17:58:10|23008.6|22996.6|23003|22991|23011.1|22999.1|23001.8|22989.8|8
1761847100000|2025-10-30 17:58:20|23004.9|22992.9|23006.1|22994.1|23006.1|22994.1|23001.1|22989.1|13
1761847110000|2025-10-30 17:58:30|23006.7|22994.7|23003.6|22991.6|23007.3|22995.3|23001.1|22989.1|22
1761847120000|2025-10-30 17:58:40|23004.2|22992.2|23010.5|22998.5|23011.1|22999.1|23004.2|22992.2|57
1761847130000|2025-10-30 17:58:50|23012.4|23000.4|23009.9|22997.9|23013.6|23001.6|23008|22996|10
1761847140000|2025-10-30 17:59:00|23006.8|22994.8|23003.6|22991.6|23008|22996|23003|22991|50
1761847150000|2025-10-30 17:59:10|23004.9|22992.9|23006.1|22994.1|23006.1|22994.1|23004.3|22992.3|18
1761847160000|2025-10-30 17:59:20|23006.8|22994.8|23018|23006|23018|23006|23006.8|22994.8|26
1761847170000|2025-10-30 17:59:30|23021.7|23009.7|23041.1|23029.1|23041.1|23029.1|23021.7|23009.7|160
1761847180000|2025-10-30 17:59:40|23041.7|23029.7|23043|23031|23045.5|23033.5|23041.7|23029.7|106
1761847190000|2025-10-30 17:59:50|23043.6|23031.6|23039.2|23027.2|23044.9|23032.9|23039.2|23027.2|70
1761847200000|2025-10-30 18:00:00|23038.6|23026.6|23048|23036|23048|23036|23038.6|23026.6|38
1761847210000|2025-10-30 18:00:10|23048.6|23036.6|23051.1|23039.1|23051.1|23039.1|23047.9|23035.9|12
1761847220000|2025-10-30 18:00:20|||||||||15
1761847230000|2025-10-30 18:00:30|23052.9|23040.9|23053.5|23041.5|23055.4|23043.4|23052.9|23040.9|52
1761847240000|2025-10-30 18:00:40|23052.3|23040.3|23042.3|23030.3|23052.3|23040.3|23042.3|23030.3|18
1761847250000|2025-10-30 18:00:50|23041|23029|23042.3|23030.3|23042.3|23030.3|23040.4|23028.4|4
1761847260000|2025-10-30 18:01:00|23044.8|23032.8|23045.4|23033.4|23047.3|23035.3|23044.2|23032.2|16
1761847270000|2025-10-30 18:01:10|23046|23034|23045.4|23033.4|23046|23034|23045.4|23033.4|2
1761847280000|2025-10-30 18:01:20|23044.8|23032.8|23044.8|23032.8|23044.8|23032.8|23044.2|23032.2|1
1761847290000|2025-10-30 18:01:30|23042.9|23030.9|23042.3|23030.3|23042.9|23030.9|23040.4|23028.4|2
1761847310000|2025-10-30 18:01:50|23041.7|23029.7|23042.3|23030.3|23042.3|23030.3|23041|23029|1
1761847320000|2025-10-30 18:02:00|23041.6|23029.6|23034.8|23022.8|23041.6|23029.6|23033.6|23021.6|21
1761847330000|2025-10-30 18:02:10|23036|23024|23037.3|23025.3|23037.3|23025.3|23034.8|23022.8|2
1761847340000|2025-10-30 18:02:20|23039.7|23027.7|23038.5|23026.5|23042.9|23030.9|23038.5|23026.5|41
1761847350000|2025-10-30 18:02:30|23036.7|23024.7|23036|23024|23037.3|23025.3|23036|23024|1
1761847360000|2025-10-30 18:02:40|||||||||2
1761847370000|2025-10-30 18:02:50|23035.4|23023.4|23031.7|23019.7|23035.4|23023.4|23031.7|23019.7|3
1761847380000|2025-10-30 18:03:00|23032.3|23020.3|23028.5|23016.5|23032.3|23020.3|23027.9|23015.9|30
1761847390000|2025-10-30 18:03:10|23031.7|23019.7|23036.1|23024.1|23036.1|23024.1|23031.7|23019.7|18
1761847400000|2025-10-30 18:03:20|23037.3|23025.3|23034.8|23022.8|23037.3|23025.3|23034.2|23022.2|14
1761847410000|2025-10-30 18:03:30|23033.6|23021.6|23034.8|23022.8|23034.8|23022.8|23033.6|23021.6|0
1761847420000|2025-10-30 18:03:40|23035.5|23023.5|23040.5|23028.5|23040.5|23028.5|23035.5|23023.5|3
1761847430000|2025-10-30 18:03:50|23041.7|23029.7|23040.4|23028.4|23041.7|23029.7|23039.8|23027.8|11
1761847440000|2025-10-30 18:04:00|||||||||2
1761847450000|2025-10-30 18:04:10|23041|23029|23044.2|23032.2|23044.8|23032.8|23041|23029|2
1761847460000|2025-10-30 18:04:20|23042.3|23030.3|23047.3|23035.3|23047.3|23035.3|23042.3|23030.3|10
1761847470000|2025-10-30 18:04:30|23043.5|23031.5|23046|23034|23048.5|23036.5|23043.5|23031.5|14
1761847480000|2025-10-30 18:04:40|23045.4|23033.4|23046.7|23034.7|23050.4|23038.4|23045.4|23033.4|31
1761847490000|2025-10-30 18:04:50|23047.3|23035.3|23044.8|23032.8|23050.4|23038.4|23044.8|23032.8|8
1761917400000|2025-10-31 13:30:00|23097.1|23085.1|23104.6|23092.6|23107.7|23095.7|23075.8|23063.8|82
1761917410000|2025-10-31 13:30:10|23105.2|23093.2|23114.6|23102.6|23115.2|23103.2|23098.3|23086.3|88
1761917420000|2025-10-31 13:30:20|23115.2|23103.2|23088.3|23076.3|23115.2|23103.2|23087.7|23075.7|67
1761917430000|2025-10-31 13:30:30|23088.9|23076.9|23102.7|23090.7|23102.7|23090.7|23084|23072|50
1761917440000|2025-10-31 13:30:40|23106.5|23094.5|23095.8|23083.8|23109|23097|23095.8|23083.8|32
1761917450000|2025-10-31 13:30:50|23096.5|23084.5|23062.7|23050.7|23098.3|23086.3|23062.7|23050.7|91
1761917460000|2025-10-31 13:31:00|23064|23052|23072.1|23060.1|23074.6|23062.6|23057.1|23045.1|66
1761917470000|2025-10-31 13:31:10|23072.7|23060.7|23071.4|23059.4|23076.4|23064.4|23070.2|23058.2|35
1761917480000|2025-10-31 13:31:20|23073.3|23061.3|23094|23082|23096.5|23084.5|23072.7|23060.7|42
1761917490000|2025-10-31 13:31:30|23092.7|23080.7|23084|23072|23092.7|23080.7|23082.7|23070.7|8
1761917500000|2025-10-31 13:31:40|23085.2|23073.2|23081.5|23069.5|23085.2|23073.2|23079|23067|11
1761917510000|2025-10-31 13:31:50|23082.7|23070.7|23070.2|23058.2|23095.2|23083.2|23070.2|23058.2|31
1761917520000|2025-10-31 13:32:00|23064.6|23052.6|23065.2|23053.2|23072.7|23060.7|23064.6|23052.6|16
1761917530000|2025-10-31 13:32:10|23064.6|23052.6|23076.5|23064.5|23076.5|23064.5|23064.6|23052.6|13
1761917540000|2025-10-31 13:32:20|23075.2|23063.2|23060.8|23048.8|23076.4|23064.4|23060.8|23048.8|20
1761917550000|2025-10-31 13:32:30|23064|23052|23062.7|23050.7|23065.8|23053.8|23061.5|23049.5|11
1761917560000|2025-10-31 13:32:40|23071.5|23059.5|23067.7|23055.7|23074|23062|23066.5|23054.5|26
1761917570000|2025-10-31 13:32:50|23064.6|23052.6|23071.5|23059.5|23077.7|23065.7|23064.6|23052.6|15
1761917580000|2025-10-31 13:33:00|23075.2|23063.2|23092.7|23080.7|23094.6|23082.6|23075.2|23063.2|15
1761917590000|2025-10-31 13:33:10|23092.1|23080.1|23105.2|23093.2|23110.2|23098.2|23092.1|23080.1|19
1761917600000|2025-10-31 13:33:20|23104.6|23092.6|23105.2|23093.2|23110.8|23098.8|23104|23092|15
1761917610000|2025-10-31 13:33:30|23107.1|23095.1|23106.5|23094.5|23107.1|23095.1|23104|23092|7
1761917620000|2025-10-31 13:33:40|23105.8|23093.8|23107.1|23095.1|23112.7|23100.7|23105.2|23093.2|8
1761917630000|2025-10-31 13:33:50|23106.5|23094.5|23103.3|23091.3|23109.6|23097.6|23102.1|23090.1|37
1761917640000|2025-10-31 13:34:00|23105.2|23093.2|23102.7|23090.7|23105.2|23093.2|23095.2|23083.2|7
1761917650000|2025-10-31 13:34:10|23100.2|23088.2|23085.8|23073.8|23100.2|23088.2|23085.2|23073.2|11
1761917660000|2025-10-31 13:34:20|23082.1|23070.1|23088.3|23076.3|23088.9|23076.9|23080.2|23068.2|12
1761917670000|2025-10-31 13:34:30|23088.9|23076.9|23097.7|23085.7|23099|23087|23087.1|23075.1|24
1761917680000|2025-10-31 13:34:40|23098.3|23086.3|23096.5|23084.5|23099|23087|23094|23082|2
1761917690000|2025-10-31 13:34:50|23097.1|23085.1|23095.2|23083.2|23097.1|23085.1|23092.7|23080.7|34
1761917700000|2025-10-31 13:35:00|23097.1|23085.1|23098.3|23086.3|23098.3|23086.3|23080.2|23068.2|28
1761917710000|2025-10-31 13:35:10|23097.7|23085.7|23110.2|23098.2|23110.2|23098.2|23094.6|23082.6|55
1761917720000|2025-10-31 13:35:20|23107.7|23095.7|23120.8|23108.8|23126.4|23114.4|23107.7|23095.7|44
1761917730000|2025-10-31 13:35:30|23121.4|23109.4|23128.9|23116.9|23131.4|23119.4|23120.2|23108.2|67
1761917740000|2025-10-31 13:35:40|23131.4|23119.4|23127.7|23115.7|23133.9|23121.9|23122.7|23110.7|35
1761917750000|2025-10-31 13:35:50|23128.3|23116.3|23128.3|23116.3|23143.3|23131.3|23128.3|23116.3|31
1761917760000|2025-10-31 13:36:00|23131.4|23119.4|23132.1|23120.1|23137.7|23125.7|23128.3|23116.3|42
1761917770000|2025-10-31 13:36:10|23132.7|23120.7|23125.2|23113.2|23134.6|23122.6|23121.4|23109.4|33
1761917780000|2025-10-31 13:36:20|23124.6|23112.6|23128.3|23116.3|23128.9|23116.9|23123.3|23111.3|12
1761917790000|2025-10-31 13:36:30|23128.9|23116.9|23105.8|23093.8|23128.9|23116.9|23100.2|23088.2|49
1761917800000|2025-10-31 13:36:40|23103.3|23091.3|23087.1|23075.1|23104.6|23092.6|23083.3|23071.3|45
1761917810000|2025-10-31 13:36:50|23087.7|23075.7|23088.9|23076.9|23090.2|23078.2|23083.9|23071.9|18
1761917820000|2025-10-31 13:37:00|23087.7|23075.7|23081.4|23069.4|23087.7|23075.7|23073.9|23061.9|16
1761917830000|2025-10-31 13:37:10|23080.8|23068.8|23078.3|23066.3|23085.2|23073.2|23078.3|23066.3|15
1761917840000|2025-10-31 13:37:20|23077.7|23065.7|23080.2|23068.2|23083.3|23071.3|23077.7|23065.7|18
1761917850000|2025-10-31 13:37:30|23080.8|23068.8|23077.1|23065.1|23083.9|23071.9|23073.9|23061.9|30
1761917860000|2025-10-31 13:37:40|23076.4|23064.4|23075.2|23063.2|23077.1|23065.1|23075.2|23063.2|11
1761917870000|2025-10-31 13:37:50|23075.8|23063.8|23068.3|23056.3|23076.4|23064.4|23068.3|23056.3|34
1761917880000|2025-10-31 13:38:00|23069.6|23057.6|23074.6|23062.6|23075.8|23063.8|23063.3|23051.3|7
1761917890000|2025-10-31 13:38:10|23073.3|23061.3|23083.3|23071.3|23083.3|23071.3|23072.1|23060.1|6
1761917900000|2025-10-31 13:38:20|23081.4|23069.4|23086.4|23074.4|23086.4|23074.4|23073.9|23061.9|35
1761917910000|2025-10-31 13:38:30|23085.8|23073.8|23098.3|23086.3|23098.3|23086.3|23085.2|23073.2|8
1761917920000|2025-10-31 13:38:40|23099.6|23087.6|23103.3|23091.3|23104.6|23092.6|23098.3|23086.3|8
1761917930000|2025-10-31 13:38:50|23103.9|23091.9|23106.4|23094.4|23109.6|23097.6|23101.4|23089.4|43
1761917940000|2025-10-31 13:39:00|23110.2|23098.2|23095.8|23083.8|23110.2|23098.2|23095.2|23083.2|7
1761917950000|2025-10-31 13:39:10|23098.3|23086.3|23085.8|23073.8|23098.3|23086.3|23083.9|23071.9|8
1761917960000|2025-10-31 13:39:20|23086.4|23074.4|23082.1|23070.1|23086.4|23074.4|23078.3|23066.3|9
1761917970000|2025-10-31 13:39:30|23081.4|23069.4|23078.3|23066.3|23087.1|23075.1|23075.2|23063.2|11
1761917980000|2025-10-31 13:39:40|23073.9|23061.9|23080.8|23068.8|23081.4|23069.4|23073.9|23061.9|28
1761917990000|2025-10-31 13:39:50|23077.1|23065.1|23076.4|23064.4|23077.1|23065.1|23076.4|23064.4|8
1761918000000|2025-10-31 13:40:00|23075.2|23063.2|23075.2|23063.2|23076.4|23064.4|23073.3|23061.3|10
1761918010000|2025-10-31 13:40:10|23073.3|23061.3|23082.7|23070.7|23083.9|23071.9|23073.3|23061.3|11
1761918020000|2025-10-31 13:40:20|23080.8|23068.8|23078.9|23066.9|23083.3|23071.3|23073.9|23061.9|13
1761918030000|2025-10-31 13:40:30|23080.2|23068.2|23080.2|23068.2|23083.9|23071.9|23078.9|23066.9|21
1761918040000|2025-10-31 13:40:40|23081.4|23069.4|23077.7|23065.7|23082.7|23070.7|23077.7|23065.7|17
1761918050000|2025-10-31 13:40:50|23078.3|23066.3|23082.7|23070.7|23082.7|23070.7|23077.7|23065.7|5
1761918060000|2025-10-31 13:41:00|23081.4|23069.4|23088.9|23076.9|23090.2|23078.2|23081.4|23069.4|5
1761918070000|2025-10-31 13:41:10|23087.7|23075.7|23095.2|23083.2|23095.2|23083.2|23087.7|23075.7|6
1761918080000|2025-10-31 13:41:20|23095.8|23083.8|23096.4|23084.4|23099.6|23087.6|23095.8|23083.8|5
1761918090000|2025-10-31 13:41:30|23095.2|23083.2|23088.9|23076.9|23095.2|23083.2|23088.9|23076.9|10
1761918100000|2025-10-31 13:41:40|23088.3|23076.3|23080.2|23068.2|23088.3|23076.3|23080.2|23068.2|13
1761918110000|2025-10-31 13:41:50|23081.4|23069.4|23078.3|23066.3|23086.4|23074.4|23078.3|23066.3|6
1761918120000|2025-10-31 13:42:00|23077.7|23065.7|23077.7|23065.7|23080.2|23068.2|23077.7|23065.7|2
1761918130000|2025-10-31 13:42:10|23082.1|23070.1|23083.9|23071.9|23088.3|23076.3|23080.2|23068.2|14
1761918140000|2025-10-31 13:42:20|23087.7|23075.7|23082.7|23070.7|23088.9|23076.9|23082.7|23070.7|4
1761918150000|2025-10-31 13:42:30|23081.4|23069.4|23082.7|23070.7|23082.7|23070.7|23081.4|23069.4|1
1761918160000|2025-10-31 13:42:40|23083.3|23071.3|23079.6|23067.6|23083.3|23071.3|23078.9|23066.9|6
1761918170000|2025-10-31 13:42:50|23078.9|23066.9|23078.9|23066.9|23078.9|23066.9|23078.3|23066.3|3
1761918180000|2025-10-31 13:43:00|23081.4|23069.4|23082.1|23070.1|23082.1|23070.1|23080.8|23068.8|15
1761918190000|2025-10-31 13:43:10|23084|23072|23080.8|23068.8|23084|23072|23080.2|23068.2|48
1761918200000|2025-10-31 13:43:20|23078.9|23066.9|23077.7|23065.7|23080.2|23068.2|23077.1|23065.1|73
1761918210000|2025-10-31 13:43:30|23082.7|23070.7|23079.6|23067.6|23082.7|23070.7|23078.3|23066.3|51
1761918220000|2025-10-31 13:43:40|23081.5|23069.5|23085.2|23073.2|23085.2|23073.2|23081.5|23069.5|3
1761918230000|2025-10-31 13:43:50|23089|23077|23092.1|23080.1|23093.9|23081.9|23089|23077|15
1761918240000|2025-10-31 13:44:00|23090.8|23078.8|23081.4|23069.4|23090.8|23078.8|23081.4|23069.4|4
1761918250000|2025-10-31 13:44:10|23082.1|23070.1|23088.9|23076.9|23088.9|23076.9|23080.2|23068.2|23
1761918260000|2025-10-31 13:44:20|23088.3|23076.3|23077.7|23065.7|23088.3|23076.3|23065.2|23053.2|22
1761918270000|2025-10-31 13:44:30|23072.7|23060.7|23072.7|23060.7|23076.4|23064.4|23071.4|23059.4|9
1761918280000|2025-10-31 13:44:40|23073.3|23061.3|23072.7|23060.7|23080.8|23068.8|23072.7|23060.7|10
1761918290000|2025-10-31 13:44:50|23071.4|23059.4|23077.7|23065.7|23078.3|23066.3|23070.8|23058.8|1
1761918300000|2025-10-31 13:45:00|23078.9|23066.9|23078.9|23066.9|23082.7|23070.7|23077.1|23065.1|13
1761918310000|2025-10-31 13:45:10|23078.3|23066.3|23093.9|23081.9|23093.9|23081.9|23078.3|23066.3|6
1761918320000|2025-10-31 13:45:20|23095.2|23083.2|23093.9|23081.9|23103.3|23091.3|23093.9|23081.9|5
1761918330000|2025-10-31 13:45:30|23088.9|23076.9|23081.4|23069.4|23090.2|23078.2|23080.2|23068.2|8
1761918340000|2025-10-31 13:45:40|23082.7|23070.7|23072.7|23060.7|23083.3|23071.3|23071.4|23059.4|3
1761918350000|2025-10-31 13:45:50|23080.2|23068.2|23080.8|23068.8|23080.8|23068.8|23073.9|23061.9|10
1761918360000|2025-10-31 13:46:00|23075.2|23063.2|23062.7|23050.7|23075.2|23063.2|23062.7|23050.7|20
1761918370000|2025-10-31 13:46:10|23063.3|23051.3|23066.4|23054.4|23071.4|23059.4|23063.3|23051.3|14
1761918380000|2025-10-31 13:46:20|23065.8|23053.8|23065.8|23053.8|23067.7|23055.7|23065.8|23053.8|15
1761918390000|2025-10-31 13:46:30|23065.2|23053.2|23064.6|23052.6|23065.2|23053.2|23064.6|23052.6|1
1761918400000|2025-10-31 13:46:40|23065.2|23053.2|23062.1|23050.1|23065.2|23053.2|23051.4|23039.4|22
1761918410000|2025-10-31 13:46:50|23059.6|23047.6|23055.2|23043.2|23062.1|23050.1|23053.9|23041.9|5
1761918420000|2025-10-31 13:47:00|23054.6|23042.6|23047.7|23035.7|23054.6|23042.6|23047.7|23035.7|27
1761918430000|2025-10-31 13:47:10|23048.3|23036.3|23037.7|23025.7|23048.3|23036.3|23035.8|23023.8|14
1761918440000|2025-10-31 13:47:20|23042.1|23030.1|23035.2|23023.2|23042.1|23030.1|23035.2|23023.2|25
1761918450000|2025-10-31 13:47:30|23034|23022|23035.2|23023.2|23035.2|23023.2|23030.8|23018.8|8
1761918460000|2025-10-31 13:47:40|23037.1|23025.1|23026.5|23014.5|23038.3|23026.3|23024.6|23012.6|26
1761918470000|2025-10-31 13:47:50|23025.8|23013.8|23027.7|23015.7|23030.8|23018.8|23022.1|23010.1|32
1761918480000|2025-10-31 13:48:00|23027.1|23015.1|23028.9|23016.9|23031.5|23019.5|23027.1|23015.1|6
1761918490000|2025-10-31 13:48:10|23031.4|23019.4|23034.6|23022.6|23038.9|23026.9|23030.2|23018.2|9
1761918500000|2025-10-31 13:48:20|23035.2|23023.2|23029.6|23017.6|23035.2|23023.2|23025.8|23013.8|3
1761918510000|2025-10-31 13:48:30|23028.9|23016.9|23023.3|23011.3|23030.8|23018.8|23023.3|23011.3|5
1761918520000|2025-10-31 13:48:40|23023.9|23011.9|23018.9|23006.9|23023.9|23011.9|23018.9|23006.9|10
1761918530000|2025-10-31 13:48:50|23018.3|23006.3|23009.6|22997.6|23018.3|23006.3|23007.1|22995.1|27
1761918540000|2025-10-31 13:49:00|23012.7|23000.7|23009.6|22997.6|23015.2|23003.2|23008.9|22996.9|6
1761918550000|2025-10-31 13:49:10|23008.9|22996.9|23005.2|22993.2|23009.6|22997.6|23005.2|22993.2|14
1761918560000|2025-10-31 13:49:20|23006.4|22994.4|22997.7|22985.7|23006.4|22994.4|22995.8|22983.8|5
1761918570000|2025-10-31 13:49:30|22998.3|22986.3|23002.7|22990.7|23005.8|22993.8|22998.3|22986.3|10
1761918580000|2025-10-31 13:49:40|23003.9|22991.9|22999.6|22987.6|23006.4|22994.4|22999.6|22987.6|46
1761918590000|2025-10-31 13:49:50|23000.2|22988.2|23001.4|22989.4|23001.4|22989.4|23000.2|22988.2|11
1761918600000|2025-10-31 13:50:00|23000.2|22988.2|23003.9|22991.9|23006.4|22994.4|22995.2|22983.2|22
1761918610000|2025-10-31 13:50:10|23004.6|22992.6|23012.7|23000.7|23012.7|23000.7|22997.7|22985.7|24
1761918620000|2025-10-31 13:50:20|23013.3|23001.3|23018.9|23006.9|23023.3|23011.3|23013.3|23001.3|13
1761918630000|2025-10-31 13:50:30|23020.2|23008.2|23021.4|23009.4|23023.3|23011.3|23020.2|23008.2|12
1761918640000|2025-10-31 13:50:40|23020.8|23008.8|23036.4|23024.4|23036.4|23024.4|23020.8|23008.8|9
1761918650000|2025-10-31 13:50:50|23037.1|23025.1|23060.2|23048.2|23060.2|23048.2|23037.1|23025.1|28
1761918660000|2025-10-31 13:51:00|23058.9|23046.9|23055.2|23043.2|23062.7|23050.7|23055.2|23043.2|35
1761918670000|2025-10-31 13:51:10|23055.8|23043.8|23061.4|23049.4|23062.7|23050.7|23055.8|23043.8|4
1761918680000|2025-10-31 13:51:20|23062.1|23050.1|23063.9|23051.9|23065.8|23053.8|23062.1|23050.1|13
1761918690000|2025-10-31 13:51:30|23065.8|23053.8|23065.2|23053.2|23066.4|23054.4|23064.6|23052.6|3
1761918700000|2025-10-31 13:51:40|23066.4|23054.4|23062.7|23050.7|23066.4|23054.4|23061.4|23049.4|5
1761918710000|2025-10-31 13:51:50|23062.1|23050.1|23062.7|23050.7|23064.6|23052.6|23061.4|23049.4|9
1761918720000|2025-10-31 13:52:00|23063.3|23051.3|23063.9|23051.9|23064.6|23052.6|23061.4|23049.4|23
1761918730000|2025-10-31 13:52:10|23065.2|23053.2|23058.3|23046.3|23066.4|23054.4|23053.3|23041.3|11
1761918740000|2025-10-31 13:52:20|23058.9|23046.9|23060.2|23048.2|23060.2|23048.2|23058.9|23046.9|6
1761918750000|2025-10-31 13:52:30|23060.8|23048.8|23051.4|23039.4|23065.2|23053.2|23051.4|23039.4|11
1761918760000|2025-10-31 13:52:40|23052.1|23040.1|23048.9|23036.9|23058.3|23046.3|23048.9|23036.9|14
1761918770000|2025-10-31 13:52:50|23049.6|23037.6|23051.4|23039.4|23052.7|23040.7|23048.9|23036.9|13
1761918780000|2025-10-31 13:53:00|23050.2|23038.2|23040.2|23028.2|23051.4|23039.4|23039.6|23027.6|2
1761918790000|2025-10-31 13:53:10|23041.4|23029.4|23040.8|23028.8|23042.7|23030.7|23040.8|23028.8|10
1761918800000|2025-10-31 13:53:20|23039.6|23027.6|23045.8|23033.8|23045.8|23033.8|23039.6|23027.6|10
1761918810000|2025-10-31 13:53:30|23050.2|23038.2|23047.7|23035.7|23054.6|23042.6|23047.7|23035.7|26
1761918820000|2025-10-31 13:53:40|23045.8|23033.8|23028.3|23016.3|23045.8|23033.8|23025.2|23013.2|20
1761918830000|2025-10-31 13:53:50|23027.1|23015.1|23031.4|23019.4|23031.4|23019.4|23027.1|23015.1|2
1761918840000|2025-10-31 13:54:00|23030.2|23018.2|23027.7|23015.7|23030.2|23018.2|23027.7|23015.7|9
1761918850000|2025-10-31 13:54:10|23026.4|23014.4|23025.2|23013.2|23026.4|23014.4|23022.7|23010.7|1
1761918860000|2025-10-31 13:54:20|23023.9|23011.9|23018.9|23006.9|23023.9|23011.9|23018.9|23006.9|1
1761918870000|2025-10-31 13:54:30|23017.7|23005.7|23012.7|23000.7|23017.7|23005.7|23009.6|22997.6|7
1761918880000|2025-10-31 13:54:40|23011.4|22999.4|23016.4|23004.4|23020.8|23008.8|23011.4|22999.4|8
1761918890000|2025-10-31 13:54:50|23017.7|23005.7|23022.1|23010.1|23023.9|23011.9|23017.7|23005.7|11
1761918900000|2025-10-31 13:55:00|23023.3|23011.3|23020.2|23008.2|23027.1|23015.1|23018.9|23006.9|44
1761918910000|2025-10-31 13:55:10|23018.9|23006.9|23008.9|22996.9|23018.9|23006.9|23008.9|22996.9|9
1761918920000|2025-10-31 13:55:20|23009.6|22997.6|23012.7|23000.7|23012.7|23000.7|23008.9|22996.9|3
1761918930000|2025-10-31 13:55:30|23011.4|22999.4|23010.2|22998.2|23011.4|22999.4|23008.3|22996.3|5
1761918940000|2025-10-31 13:55:40|23009.6|22997.6|23010.2|22998.2|23011.4|22999.4|23008.9|22996.9|4
1761918950000|2025-10-31 13:55:50|23011.5|22999.5|23012.1|23000.1|23012.7|23000.7|23011.4|22999.4|3
1761918960000|2025-10-31 13:56:00|23012.7|23000.7|23016.4|23004.4|23017.1|23005.1|23011.4|22999.4|4
1761918970000|2025-10-31 13:56:10|23014.6|23002.6|23013.9|23001.9|23020.2|23008.2|23010.8|22998.8|8
1761918980000|2025-10-31 13:56:20|23014.6|23002.6|23015.2|23003.2|23015.2|23003.2|23011.4|22999.4|6
1761918990000|2025-10-31 13:56:30|23014.6|23002.6|23013.9|23001.9|23014.6|23002.6|23012.7|23000.7|1
1761919000000|2025-10-31 13:56:40|23015.2|23003.2|23013.9|23001.9|23020.2|23008.2|23012.7|23000.7|8
1761919010000|2025-10-31 13:56:50|23013.3|23001.3|23013.9|23001.9|23015.2|23003.2|23012.7|23000.7|10
1761919020000|2025-10-31 13:57:00|23012.7|23000.7|23008.9|22996.9|23012.7|23000.7|23008.9|22996.9|1
1761919030000|2025-10-31 13:57:10|23014.6|23002.6|23013.3|23001.3|23014.6|23002.6|23010.8|22998.8|11
1761919040000|2025-10-31 13:57:20|23015.8|23003.8|23016.4|23004.4|23020.8|23008.8|23015.8|23003.8|6
1761919050000|2025-10-31 13:57:30|23017.1|23005.1|23020.2|23008.2|23020.2|23008.2|23016.4|23004.4|10
1761919060000|2025-10-31 13:57:40|23017.7|23005.7|23018.3|23006.3|23018.3|23006.3|23016.4|23004.4|0
1761919070000|2025-10-31 13:57:50|23019.6|23007.6|23021.4|23009.4|23022.1|23010.1|23019.6|23007.6|1
1761919080000|2025-10-31 13:58:00|23022.1|23010.1|23025.2|23013.2|23025.8|23013.8|23022.1|23010.1|3
1761919090000|2025-10-31 13:58:10|23025.8|23013.8|23025.2|23013.2|23027.7|23015.7|23019.6|23007.6|23
1761919100000|2025-10-31 13:58:20|23027.1|23015.1|23025.8|23013.8|23027.1|23015.1|23025.2|23013.2|5
1761919110000|2025-10-31 13:58:30|||||||||31
1761919120000|2025-10-31 13:58:40|||||||||1
1761919130000|2025-10-31 13:58:50|23026.4|23014.4|23026.4|23014.4|23028.9|23016.9|23026.4|23014.4|14
1761919140000|2025-10-31 13:59:00|23021.4|23009.4|23022.7|23010.7|23022.7|23010.7|23021.4|23009.4|8
1761919150000|2025-10-31 13:59:10|23024.6|23012.6|23032.1|23020.1|23032.7|23020.7|23023.9|23011.9|14
1761919160000|2025-10-31 13:59:20|23032.7|23020.7|23047.7|23035.7|23050.2|23038.2|23032.7|23020.7|36
1761919170000|2025-10-31 13:59:30|23048.3|23036.3|23055.2|23043.2|23057.7|23045.7|23046.4|23034.4|18
1761919180000|2025-10-31 13:59:40|23053.9|23041.9|23050.8|23038.8|23056.4|23044.4|23050.8|23038.8|5
1761919190000|2025-10-31 13:59:50|23052.1|23040.1|23053.9|23041.9|23055.2|23043.2|23051.4|23039.4|5
1761919200000|2025-10-31 14:00:00|23052.1|23040.1|23045.8|23033.8|23054|23042|23040.8|23028.8|18
1761919210000|2025-10-31 14:00:10|23046.4|23034.4|23048.3|23036.3|23048.3|23036.3|23043.9|23031.9|7
1761919220000|2025-10-31 14:00:20|23048.9|23036.9|23056.4|23044.4|23060.2|23048.2|23048.9|23036.9|10
1761919230000|2025-10-31 14:00:30|23055.8|23043.8|23058.9|23046.9|23058.9|23046.9|23052.7|23040.7|16
1761919240000|2025-10-31 14:00:40|23059|23047|23058.9|23046.9|23059|23047|23057.7|23045.7|26
1761919250000|2025-10-31 14:00:50|23053.9|23041.9|23058.9|23046.9|23058.9|23046.9|23053.9|23041.9|10
1761919260000|2025-10-31 14:01:00|23056.4|23044.4|23055.2|23043.2|23057.7|23045.7|23053.9|23041.9|13
1761919270000|2025-10-31 14:01:10|23052.7|23040.7|23052.7|23040.7|23053.3|23041.3|23052.7|23040.7|13
1761919280000|2025-10-31 14:01:20|23050.2|23038.2|23052.1|23040.1|23052.7|23040.7|23050.2|23038.2|8
1761919290000|2025-10-31 14:01:30|23051.4|23039.4|23049.6|23037.6|23052.1|23040.1|23048.9|23036.9|3
1761919300000|2025-10-31 14:01:40|23050.2|23038.2|23040.2|23028.2|23050.2|23038.2|23040.2|23028.2|12
1761919310000|2025-10-31 14:01:50|23040.8|23028.8|23041.4|23029.4|23041.4|23029.4|23037.7|23025.7|10
1761919320000|2025-10-31 14:02:00|23043.3|23031.3|23047.7|23035.7|23047.7|23035.7|23040.2|23028.2|17
1761919330000|2025-10-31 14:02:10|23047.1|23035.1|23048.9|23036.9|23050.2|23038.2|23047.1|23035.1|9
1761919340000|2025-10-31 14:02:20|23050.2|23038.2|23052.7|23040.7|23053.3|23041.3|23050.2|23038.2|23
1761919350000|2025-10-31 14:02:30|23053.3|23041.3|23056.4|23044.4|23056.4|23044.4|23049.6|23037.6|31
1761919360000|2025-10-31 14:02:40|23057.7|23045.7|23057.7|23045.7|23057.7|23045.7|23055.8|23043.8|7
1761919370000|2025-10-31 14:02:50|23055.2|23043.2|23051.4|23039.4|23055.8|23043.8|23051.4|23039.4|21
1761919380000|2025-10-31 14:03:00|23052.7|23040.7|23051.4|23039.4|23052.7|23040.7|23051.4|23039.4|16
1761919390000|2025-10-31 14:03:10|23056.4|23044.4|23053.9|23041.9|23056.4|23044.4|23053.3|23041.3|6
1761919400000|2025-10-31 14:03:20|23055.8|23043.8|23055.8|23043.8|23056.4|23044.4|23054.6|23042.6|4
1761919410000|2025-10-31 14:03:30|23055.2|23043.2|23051.4|23039.4|23055.2|23043.2|23051.4|23039.4|2
1761919420000|2025-10-31 14:03:40|23050.8|23038.8|23053.9|23041.9|23055.8|23043.8|23050.8|23038.8|5
1761919430000|2025-10-31 14:03:50|23052.7|23040.7|23055.2|23043.2|23055.2|23043.2|23052.7|23040.7|5
1761919440000|2025-10-31 14:04:00|23055.8|23043.8|23065.2|23053.2|23073.3|23061.3|23055.8|23043.8|10
1761919450000|2025-10-31 14:04:10|23056.4|23044.4|23060.2|23048.2|23060.2|23048.2|23056.4|23044.4|23
1761919460000|2025-10-31 14:04:20|23060.8|23048.8|23058.9|23046.9|23060.8|23048.8|23058.9|23046.9|3
1761919470000|2025-10-31 14:04:30|23060.2|23048.2|23058.9|23046.9|23060.8|23048.8|23058.9|23046.9|4
1761919480000|2025-10-31 14:04:40|23060.8|23048.8|23063.9|23051.9|23063.9|23051.9|23060.8|23048.8|5
1761919490000|2025-10-31 14:04:50|23065.2|23053.2|23068.3|23056.3|23070.8|23058.8|23065.2|23053.2|9
1761919500000|2025-10-31 14:05:00|23072.1|23060.1|23070.8|23058.8|23072.1|23060.1|23068.3|23056.3|21
1761919510000|2025-10-31 14:05:10|23068.9|23056.9|23070.2|23058.2|23071.4|23059.4|23067.7|23055.7|8
1761919520000|2025-10-31 14:05:20|23070.8|23058.8|23067.1|23055.1|23070.8|23058.8|23067.1|23055.1|2
1761919530000|2025-10-31 14:05:30|23067.7|23055.7|23058.3|23046.3|23068.9|23056.9|23057.7|23045.7|18
1761919540000|2025-10-31 14:05:40|23057.7|23045.7|23061.4|23049.4|23061.4|23049.4|23057.1|23045.1|7
1761919550000|2025-10-31 14:05:50|23060.8|23048.8|23070.2|23058.2|23070.2|23058.2|23060.8|23048.8|7
1761919560000|2025-10-31 14:06:00|23070.8|23058.8|23072.1|23060.1|23072.1|23060.1|23069.6|23057.6|1
1761919570000|2025-10-31 14:06:10|23073.3|23061.3|23068.9|23056.9|23073.3|23061.3|23068.9|23056.9|7
1761919580000|2025-10-31 14:06:20|23069.6|23057.6|23070.8|23058.8|23072.1|23060.1|23069.6|23057.6|1
1761919590000|2025-10-31 14:06:30|23070.2|23058.2|23083.3|23071.3|23083.3|23071.3|23070.2|23058.2|41
1761919600000|2025-10-31 14:06:40|23082.7|23070.7|23083.9|23071.9|23090.2|23078.2|23082.7|23070.7|13
1761919610000|2025-10-31 14:06:50|23082.1|23070.1|23080.8|23068.8|23082.1|23070.1|23078.9|23066.9|7
1761919620000|2025-10-31 14:07:00|23080.2|23068.2|23088.3|23076.3|23088.3|23076.3|23079.6|23067.6|2
1761919630000|2025-10-31 14:07:10|23088.9|23076.9|23082.7|23070.7|23088.9|23076.9|23082.7|23070.7|3
1761919640000|2025-10-31 14:07:20|23083.3|23071.3|23081.4|23069.4|23083.3|23071.3|23081.4|23069.4|1
1761919650000|2025-10-31 14:07:30|23080.2|23068.2|23080.2|23068.2|23080.8|23068.8|23079.5|23067.5|1
1761919660000|2025-10-31 14:07:40|23079.5|23067.5|23079.5|23067.5|23080.2|23068.2|23079.5|23067.5|1
1761919670000|2025-10-31 14:07:50|23078.9|23066.9|23078.9|23066.9|23079.5|23067.5|23078.9|23066.9|3
1761919680000|2025-10-31 14:08:00|23079.5|23067.5|23082.7|23070.7|23087|23075|23079.5|23067.5|3
1761919690000|2025-10-31 14:08:10|23083.3|23071.3|23085.2|23073.2|23087|23075|23082.7|23070.7|5
1761919700000|2025-10-31 14:08:20|23086.4|23074.4|23087.7|23075.7|23088.3|23076.3|23085.2|23073.2|3
1761919710000|2025-10-31 14:08:30|23085.2|23073.2|23085.2|23073.2|23087.7|23075.7|23085.2|23073.2|8
1761919720000|2025-10-31 14:08:40|23083.9|23071.9|23085.2|23073.2|23088.3|23076.3|23083.9|23071.9|23
1761919730000|2025-10-31 14:08:50|23084.5|23072.5|23081.4|23069.4|23084.5|23072.5|23075.8|23063.8|21
1761919740000|2025-10-31 14:09:00|23082.7|23070.7|23088.9|23076.9|23088.9|23076.9|23082.7|23070.7|8
1761919750000|2025-10-31 14:09:10|23089.5|23077.5|23087.7|23075.7|23090.2|23078.2|23087.7|23075.7|3
1761919760000|2025-10-31 14:09:20|23088.9|23076.9|23085.8|23073.8|23088.9|23076.9|23083.9|23071.9|6
1761919770000|2025-10-31 14:09:30|23085.2|23073.2|23081.4|23069.4|23086.4|23074.4|23080.2|23068.2|14
1761919780000|2025-10-31 14:09:40|23082.7|23070.7|23087.7|23075.7|23087.7|23075.7|23082.7|23070.7|1
1761919790000|2025-10-31 14:09:50|23086.4|23074.4|23088.3|23076.3|23088.3|23076.3|23086.4|23074.4|4
1761919800000|2025-10-31 14:10:00|23088.9|23076.9|23090.8|23078.8|23090.8|23078.8|23087|23075|10
1761919810000|2025-10-31 14:10:10|23087.7|23075.7|23090.8|23078.8|23090.8|23078.8|23087.7|23075.7|7
1761919820000|2025-10-31 14:10:20|23090.2|23078.2|23090.8|23078.8|23090.8|23078.8|23090.2|23078.2|3
1761919830000|2025-10-31 14:10:30|23090.2|23078.2|23092|23080|23094.5|23082.5|23088.3|23076.3|6
1761919840000|2025-10-31 14:10:40|23094.5|23082.5|23092.7|23080.7|23094.5|23082.5|23092.7|23080.7|12
1761919850000|2025-10-31 14:10:50|23093.3|23081.3|23094.5|23082.5|23094.5|23082.5|23092.7|23080.7|7
1761919860000|2025-10-31 14:11:00|23092|23080|23091.4|23079.4|23092|23080|23090.2|23078.2|13
1761919870000|2025-10-31 14:11:10|23090.2|23078.2|23090.2|23078.2|23091.4|23079.4|23090.2|23078.2|27
1761919880000|2025-10-31 14:11:20|23091.4|23079.4|23091.4|23079.4|23091.4|23079.4|23091.4|23079.4|3
1761919890000|2025-10-31 14:11:30|23092|23080|23091.4|23079.4|23092|23080|23090.2|23078.2|2
1761919900000|2025-10-31 14:11:40|23092|23080|23090.2|23078.2|23092|23080|23090.2|23078.2|0
1761919910000|2025-10-31 14:11:50|23090.8|23078.8|23090.2|23078.2|23090.8|23078.8|23090.2|23078.2|1
1761919920000|2025-10-31 14:12:00|23091.4|23079.4|23092.7|23080.7|23092.7|23080.7|23091.4|23079.4|10
1761919930000|2025-10-31 14:12:10|23092|23080|23092.7|23080.7|23095.2|23083.2|23092|23080|8
1761919940000|2025-10-31 14:12:20|23093.3|23081.3|23092|23080|23093.9|23081.9|23088.9|23076.9|18
1761919950000|2025-10-31 14:12:30|23092.7|23080.7|23092.7|23080.7|23092.7|23080.7|23091.4|23079.4|2
1761919960000|2025-10-31 14:12:40|23091.4|23079.4|23094.5|23082.5|23095.2|23083.2|23091.4|23079.4|8
1761919970000|2025-10-31 14:12:50|23093.9|23081.9|23096.4|23084.4|23097|23085|23093.9|23081.9|125
1761919980000|2025-10-31 14:13:00|23094.5|23082.5|23069.5|23057.5|23094.5|23082.5|23069.5|23057.5|79
1761919990000|2025-10-31 14:13:10|23068.3|23056.3|23065.2|23053.2|23068.3|23056.3|23063.9|23051.9|6
1761920000000|2025-10-31 14:13:20|23064.5|23052.5|23060.2|23048.2|23064.5|23052.5|23060.2|23048.2|2
1761920010000|2025-10-31 14:13:30|23058.9|23046.9|23053.9|23041.9|23058.9|23046.9|23051.4|23039.4|17
1761920020000|2025-10-31 14:13:40|23055.2|23043.2|23048.9|23036.9|23055.2|23043.2|23047.7|23035.7|8
1761920030000|2025-10-31 14:13:50|23049.5|23037.5|23043.9|23031.9|23049.5|23037.5|23043.9|23031.9|10
1761920040000|2025-10-31 14:14:00|23046.4|23034.4|23047|23035|23047|23035|23046.4|23034.4|6
1761920050000|2025-10-31 14:14:10|23046.4|23034.4|23051.4|23039.4|23051.4|23039.4|23041.4|23029.4|6
1761920060000|2025-10-31 14:14:20|23050.2|23038.2|23051.4|23039.4|23051.4|23039.4|23048.9|23036.9|3
1761920070000|2025-10-31 14:14:30|23052.7|23040.7|23045.8|23033.8|23053.9|23041.9|23045.2|23033.2|5
1761920080000|2025-10-31 14:14:40|23045.2|23033.2|23048.9|23036.9|23048.9|23036.9|23042.7|23030.7|8
1761920090000|2025-10-31 14:14:50|23050.8|23038.8|23053.9|23041.9|23053.9|23041.9|23049.5|23037.5|2
1761920100000|2025-10-31 14:15:00|23053.3|23041.3|23055.8|23043.8|23055.8|23043.8|23051.4|23039.4|13
1761920110000|2025-10-31 14:15:10|23055.2|23043.2|23053.9|23041.9|23055.2|23043.2|23053.9|23041.9|18
1761920120000|2025-10-31 14:15:20|23053.3|23041.3|23028.9|23016.9|23053.3|23041.3|23028.3|23016.3|11
1761920130000|2025-10-31 14:15:30|23028.3|23016.3|23033.9|23021.9|23036.4|23024.4|23028.3|23016.3|6
1761920140000|2025-10-31 14:15:40|23033.3|23021.3|23030.8|23018.8|23033.3|23021.3|23028.9|23016.9|5
1761920150000|2025-10-31 14:15:50|23032|23020|23041.4|23029.4|23041.4|23029.4|23032|23020|3
1761920160000|2025-10-31 14:16:00|23042|23030|23037.7|23025.7|23042.7|23030.7|23037.7|23025.7|3
1761920170000|2025-10-31 14:16:10|23035.2|23023.2|23035.2|23023.2|23035.2|23023.2|23035.2|23023.2|0
1761920180000|2025-10-31 14:16:20|23036.4|23024.4|23040.8|23028.8|23045.8|23033.8|23036.4|23024.4|11
1761920190000|2025-10-31 14:16:30|23040.2|23028.2|23033.9|23021.9|23041.4|23029.4|23033.9|23021.9|7
1761920200000|2025-10-31 14:16:40|23031.4|23019.4|23033.3|23021.3|23033.3|23021.3|23031.4|23019.4|6
1761920210000|2025-10-31 14:16:50|23032|23020|23042|23030|23042|23030|23031.4|23019.4|2
1761920220000|2025-10-31 14:17:00|23041.4|23029.4|23036.4|23024.4|23041.4|23029.4|23036.4|23024.4|5
1761920230000|2025-10-31 14:17:10|23035.2|23023.2|23035.2|23023.2|23035.2|23023.2|23035.2|23023.2|2
1761920240000|2025-10-31 14:17:20|23036.4|23024.4|23038.3|23026.3|23040.2|23028.2|23035.8|23023.8|10
1761920250000|2025-10-31 14:17:30|23037|23025|23034.5|23022.5|23038.3|23026.3|23031.4|23019.4|12
1761920260000|2025-10-31 14:17:40|23035.2|23023.2|23035.2|23023.2|23035.2|23023.2|23035.2|23023.2|0
1761920270000|2025-10-31 14:17:50|23034.5|23022.5|23034.5|23022.5|23035.2|23023.2|23033.9|23021.9|1
1761920280000|2025-10-31 14:18:00|23035.2|23023.2|23037|23025|23040.2|23028.2|23033.9|23021.9|6
1761920290000|2025-10-31 14:18:10|23035.2|23023.2|23039.5|23027.5|23039.5|23027.5|23035.2|23023.2|7
1761920300000|2025-10-31 14:18:20|23038.9|23026.9|23041.4|23029.4|23041.4|23029.4|23037.7|23025.7|3
1761920310000|2025-10-31 14:18:30|23040.8|23028.8|23041.4|23029.4|23041.4|23029.4|23040.2|23028.2|1
1761920320000|2025-10-31 14:18:40|23042|23030|23041.4|23029.4|23042.7|23030.7|23041.4|23029.4|4
1761920330000|2025-10-31 14:18:50|23042.7|23030.7|23045.8|23033.8|23048.9|23036.9|23041.4|23029.4|8
1761920340000|2025-10-31 14:19:00|23043.9|23031.9|23043.9|23031.9|23045.2|23033.2|23043.9|23031.9|2
1761920350000|2025-10-31 14:19:10|23043.3|23031.3|23048.3|23036.3|23050.8|23038.8|23043.3|23031.3|15
1761920360000|2025-10-31 14:19:20|23048.9|23036.9|23045.8|23033.8|23048.9|23036.9|23045.8|23033.8|6
1761920370000|2025-10-31 14:19:30|23047.7|23035.7|23053.9|23041.9|23053.9|23041.9|23047.7|23035.7|15
1761920380000|2025-10-31 14:19:40|23060.2|23048.2|23060.8|23048.8|23062.7|23050.7|23060.2|23048.2|6
1761920390000|2025-10-31 14:19:50|23065.8|23053.8|23088.9|23076.9|23089.5|23077.5|23065.8|23053.8|22
1761920400000|2025-10-31 14:20:00|23086.4|23074.4|23088.3|23076.3|23093.9|23081.9|23086.4|23074.4|33
1761920410000|2025-10-31 14:20:10|23085.8|23073.8|23090.8|23078.8|23094.5|23082.5|23085.2|23073.2|12
1761920420000|2025-10-31 14:20:20|23092.7|23080.7|23086.4|23074.4|23092.7|23080.7|23086.4|23074.4|6
1761920430000|2025-10-31 14:20:30|23087|23075|23088.9|23076.9|23090.2|23078.2|23086.4|23074.4|16
1761920440000|2025-10-31 14:20:40|23088.3|23076.3|23089.5|23077.5|23090.2|23078.2|23085.8|23073.8|8
1761920450000|2025-10-31 14:20:50|23090.2|23078.2|23088.9|23076.9|23090.2|23078.2|23087.7|23075.7|3
1761920460000|2025-10-31 14:21:00|23082.7|23070.7|23085.2|23073.2|23085.2|23073.2|23081.4|23069.4|5
1761920470000|2025-10-31 14:21:10|23083.9|23071.9|23078.9|23066.9|23085.2|23073.2|23078.9|23066.9|5
1761920480000|2025-10-31 14:21:20|23078.3|23066.3|23080.1|23068.1|23080.1|23068.1|23077.6|23065.6|5
1761920490000|2025-10-31 14:21:30|23078.9|23066.9|23078.9|23066.9|23080.1|23068.1|23076.4|23064.4|6
1761920500000|2025-10-31 14:21:40|23077.7|23065.7|23077|23065|23077.7|23065.7|23076.4|23064.4|9
1761920510000|2025-10-31 14:21:50|23076.4|23064.4|23074.5|23062.5|23077.7|23065.7|23074.5|23062.5|5
1761920520000|2025-10-31 14:22:00|23075.1|23063.1|23078.9|23066.9|23078.9|23066.9|23070.1|23058.1|12
1761920530000|2025-10-31 14:22:10|23082.6|23070.6|23082.6|23070.6|23083.3|23071.3|23082|23070|5
1761920540000|2025-10-31 14:22:20|23081.4|23069.4|23082.6|23070.6|23082.6|23070.6|23081.4|23069.4|3
1761920550000|2025-10-31 14:22:30|23083.3|23071.3|23083.3|23071.3|23083.3|23071.3|23083.3|23071.3|3
1761920560000|2025-10-31 14:22:40|23082.6|23070.6|23081.4|23069.4|23082.6|23070.6|23081.4|23069.4|2
1761920570000|2025-10-31 14:22:50|23080.1|23068.1|23077.6|23065.6|23080.8|23068.8|23077.6|23065.6|7
1761920580000|2025-10-31 14:23:00|23078.3|23066.3|23077.6|23065.6|23078.3|23066.3|23077.6|23065.6|0
1761920590000|2025-10-31 14:23:10|23080.1|23068.1|23080.8|23068.8|23080.8|23068.8|23080.1|23068.1|1
1761920610000|2025-10-31 14:23:30|23080.1|23068.1|23081.4|23069.4|23082|23070|23080.1|23068.1|9
1761920620000|2025-10-31 14:23:40|23080.8|23068.8|23080.1|23068.1|23080.8|23068.8|23080.1|23068.1|2
1761920630000|2025-10-31 14:23:50|||||||||1
1761920640000|2025-10-31 14:24:00|23082.6|23070.6|23084.5|23072.5|23084.5|23072.5|23081.4|23069.4|25
1761920650000|2025-10-31 14:24:10|23083.9|23071.9|23081.4|23069.4|23083.9|23071.9|23081.4|23069.4|6
1761920660000|2025-10-31 14:24:20|23082.6|23070.6|23079.5|23067.5|23082.6|23070.6|23076.4|23064.4|9
1761920670000|2025-10-31 14:24:30|23080.1|23068.1|23076.4|23064.4|23080.1|23068.1|23076.4|23064.4|0
1761920680000|2025-10-31 14:24:40|23075.1|23063.1|23080.1|23068.1|23080.1|23068.1|23075.1|23063.1|5
1761920690000|2025-10-31 14:24:50|23080.8|23068.8|23078.9|23066.9|23082.6|23070.6|23078.9|23066.9|3
1761920700000|2025-10-31 14:25:00|23078.3|23066.3|23077.6|23065.6|23078.9|23066.9|23077.6|23065.6|12
1761920710000|2025-10-31 14:25:10|23080.1|23068.1|23080.8|23068.8|23081.4|23069.4|23078.3|23066.3|4
1761920720000|2025-10-31 14:25:20|23080.1|23068.1|23078.9|23066.9|23080.1|23068.1|23078.3|23066.3|5
1761920730000|2025-10-31 14:25:30|23077.6|23065.6|23075.1|23063.1|23079.5|23067.5|23071.4|23059.4|12
1761920740000|2025-10-31 14:25:40|23076.4|23064.4|23076.4|23064.4|23078.3|23066.3|23072.6|23060.6|13
1761920750000|2025-10-31 14:25:50|23077.6|23065.6|23076.4|23064.4|23080.8|23068.8|23076.4|23064.4|1
1761920760000|2025-10-31 14:26:00|23075.1|23063.1|23072.6|23060.6|23075.1|23063.1|23072.6|23060.6|6
1761920770000|2025-10-31 14:26:10|23073.3|23061.3|23078.3|23066.3|23078.3|23066.3|23073.3|23061.3|2
1761920780000|2025-10-31 14:26:20|23080.1|23068.1|23078.3|23066.3|23080.1|23068.1|23078.3|23066.3|7
1761920790000|2025-10-31 14:26:30|23076.4|23064.4|23079.5|23067.5|23079.5|23067.5|23076.4|23064.4|1
1761920800000|2025-10-31 14:26:40|23078.9|23066.9|23077.6|23065.6|23078.9|23066.9|23077.6|23065.6|2
1761920810000|2025-10-31 14:26:50|23075.8|23063.8|23077|23065|23079.5|23067.5|23074.5|23062.5|6
1761920820000|2025-10-31 14:27:00|23077.6|23065.6|23076.4|23064.4|23079.5|23067.5|23075.8|23063.8|19
1761920830000|2025-10-31 14:27:10|23071.4|23059.4|23058.3|23046.3|23071.4|23059.4|23058.3|23046.3|17
1761920840000|2025-10-31 14:27:20|23057.6|23045.6|23050.1|23038.1|23057.6|23045.6|23044.5|23032.5|33
1761920850000|2025-10-31 14:27:30|23047.6|23035.6|23052.6|23040.6|23052.6|23040.6|23047|23035|8
1761920860000|2025-10-31 14:27:40|23051.4|23039.4|23050.1|23038.1|23051.4|23039.4|23050.1|23038.1|1
1761920870000|2025-10-31 14:27:50|23049.5|23037.5|23052|23040|23052.6|23040.6|23049.5|23037.5|2
1761920880000|2025-10-31 14:28:00|23049.5|23037.5|23049.5|23037.5|23049.5|23037.5|23049.5|23037.5|3
1761920890000|2025-10-31 14:28:10|23052.6|23040.6|23051.4|23039.4|23052.6|23040.6|23049.5|23037.5|2
1761920900000|2025-10-31 14:28:20|23052.6|23040.6|23067|23055|23067|23055|23052.6|23040.6|15
1761920910000|2025-10-31 14:28:30|23066.4|23054.4|23064.5|23052.5|23066.4|23054.4|23063.3|23051.3|12
1761920920000|2025-10-31 14:28:40|23063.3|23051.3|23064.5|23052.5|23064.5|23052.5|23063.3|23051.3|1
1761920930000|2025-10-31 14:28:50|23065.1|23053.1|23065.1|23053.1|23065.1|23053.1|23064.5|23052.5|2
1761920940000|2025-10-31 14:29:00|23064.5|23052.5|23065.1|23053.1|23065.1|23053.1|23064.5|23052.5|2
1761920950000|2025-10-31 14:29:10|23063.9|23051.9|23064.5|23052.5|23065.1|23053.1|23063.9|23051.9|1
1761920960000|2025-10-31 14:29:20|23065.1|23053.1|23065.1|23053.1|23065.8|23053.8|23065.1|23053.1|1
1761920970000|2025-10-31 14:29:30|23064.5|23052.5|23064.5|23052.5|23064.5|23052.5|23064.5|23052.5|19
1761920980000|2025-10-31 14:29:40|23063.9|23051.9|23066.4|23054.4|23073.9|23061.9|23063.9|23051.9|13
1761920990000|2025-10-31 14:29:50|23067|23055|23073.3|23061.3|23073.3|23061.3|23067|23055|1
1761921000000|2025-10-31 14:30:00|23073.9|23061.9|23068.3|23056.3|23079.5|23067.5|23067|23055|17
1761921010000|2025-10-31 14:30:10|23069.5|23057.5|23068.9|23056.9|23070.8|23058.8|23068.9|23056.9|4
1761921020000|2025-10-31 14:30:20|23070.8|23058.8|23078.9|23066.9|23078.9|23066.9|23070.8|23058.8|1
1761921030000|2025-10-31 14:30:30|23078.3|23066.3|23075.1|23063.1|23078.9|23066.9|23075.1|23063.1|6
1761921040000|2025-10-31 14:30:40|23073.9|23061.9|23071.4|23059.4|23073.9|23061.9|23071.4|23059.4|6
1761921050000|2025-10-31 14:30:50|23072|23060|23076.4|23064.4|23077.6|23065.6|23071.4|23059.4|15
1761921060000|2025-10-31 14:31:00|23078.3|23066.3|23073.3|23061.3|23079.5|23067.5|23072.6|23060.6|4
1761921070000|2025-10-31 14:31:10|23072.6|23060.6|23068.9|23056.9|23077.6|23065.6|23068.9|23056.9|11
1761921080000|2025-10-31 14:31:20|23073.3|23061.3|23070.1|23058.1|23073.3|23061.3|23070.1|23058.1|9
1761921090000|2025-10-31 14:31:30|23072|23060|23075.1|23063.1|23075.1|23063.1|23072|23060|2
1761921100000|2025-10-31 14:31:40|23073.9|23061.9|23075.1|23063.1|23076.4|23064.4|23073.9|23061.9|2
1761921110000|2025-10-31 14:31:50|23075.8|23063.8|23072.6|23060.6|23075.8|23063.8|23072.6|23060.6|17
1761921120000|2025-10-31 14:32:00|23072|23060|23072|23060|23073.3|23061.3|23072|23060|0
1761921130000|2025-10-31 14:32:10|23072.6|23060.6|23072.6|23060.6|23072.6|23060.6|23072.6|23060.6|5
1761921140000|2025-10-31 14:32:20|23072|23060|23071.4|23059.4|23072.6|23060.6|23070.8|23058.8|2
1761921150000|2025-10-31 14:32:30|23070.8|23058.8|23075.8|23063.8|23075.8|23063.8|23070.8|23058.8|3
1761921160000|2025-10-31 14:32:40|23075.1|23063.1|23071.4|23059.4|23075.8|23063.8|23071.4|23059.4|4
1761921170000|2025-10-31 14:32:50|23070.8|23058.8|23070.1|23058.1|23070.8|23058.8|23069.5|23057.5|2
1761921180000|2025-10-31 14:33:00|23068.9|23056.9|23071.4|23059.4|23071.4|23059.4|23068.3|23056.3|11
1761921190000|2025-10-31 14:33:10|23070.8|23058.8|23068.9|23056.9|23070.8|23058.8|23066.4|23054.4|14
1761921200000|2025-10-31 14:33:20|23068.3|23056.3|23066.4|23054.4|23068.3|23056.3|23066.4|23054.4|1
1761921210000|2025-10-31 14:33:30|23068.3|23056.3|23071.4|23059.4|23072.6|23060.6|23067.6|23055.6|5
1761921220000|2025-10-31 14:33:40|23069.5|23057.5|23073.3|23061.3|23076.4|23064.4|23069.5|23057.5|13
1761921230000|2025-10-31 14:33:50|23073.9|23061.9|23073.3|23061.3|23073.9|23061.9|23072|23060|7
1761921240000|2025-10-31 14:34:00|23072.6|23060.6|23075.1|23063.1|23075.1|23063.1|23072.6|23060.6|3
1761921250000|2025-10-31 14:34:10|23074.5|23062.5|23073.3|23061.3|23074.5|23062.5|23073.3|23061.3|10
1761921260000|2025-10-31 14:34:20|23073.9|23061.9|23078.3|23066.3|23078.3|23066.3|23073.9|23061.9|3
1761921270000|2025-10-31 14:34:30|23076.4|23064.4|23075.1|23063.1|23078.3|23066.3|23073.9|23061.9|27
1761921280000|2025-10-31 14:34:40|23074.5|23062.5|23074.5|23062.5|23074.5|23062.5|23074.5|23062.5|0
1761921290000|2025-10-31 14:34:50|23072|23060|23068.9|23056.9|23073.3|23061.3|23066.4|23054.4|8
1761921300000|2025-10-31 14:35:00|23068.3|23056.3|23060.1|23048.1|23068.3|23056.3|23058.9|23046.9|12
1761921310000|2025-10-31 14:35:10|23061.4|23049.4|23063.3|23051.3|23063.9|23051.9|23061.4|23049.4|6
1761921320000|2025-10-31 14:35:20|23061.4|23049.4|23063.9|23051.9|23065.8|23053.8|23061.4|23049.4|4
1761921330000|2025-10-31 14:35:30|23063.3|23051.3|23063.9|23051.9|23063.9|23051.9|23063.3|23051.3|1
1761921340000|2025-10-31 14:35:40|23065.1|23053.1|23062.6|23050.6|23067|23055|23062.6|23050.6|5
1761921350000|2025-10-31 14:35:50|23063.3|23051.3|23062.6|23050.6|23066.4|23054.4|23062.6|23050.6|3
1761921360000|2025-10-31 14:36:00|23063.3|23051.3|23061.4|23049.4|23064.5|23052.5|23058.3|23046.3|11
1761921370000|2025-10-31 14:36:10|23060.8|23048.8|23058.9|23046.9|23060.8|23048.8|23058.9|23046.9|9
1761921380000|2025-10-31 14:36:20|23060.1|23048.1|23060.1|23048.1|23060.1|23048.1|23058.9|23046.9|3
1761921390000|2025-10-31 14:36:30|23061.4|23049.4|23066.4|23054.4|23067.6|23055.6|23061.4|23049.4|1
1761921400000|2025-10-31 14:36:40|23063.9|23051.9|23062|23050|23064.5|23052.5|23062|23050|5
1761921410000|2025-10-31 14:36:50|23060.8|23048.8|23040.1|23028.1|23060.8|23048.8|23039.5|23027.5|16
1761921420000|2025-10-31 14:37:00|23045.1|23033.1|23038.3|23026.3|23045.1|23033.1|23038.3|23026.3|13
1761921430000|2025-10-31 14:37:10|23032|23020|23034.5|23022.5|23035.1|23023.1|23024.5|23012.5|11
1761921440000|2025-10-31 14:37:20|23035.1|23023.1|23034.5|23022.5|23035.1|23023.1|23034.5|23022.5|14
1761921450000|2025-10-31 14:37:30|23033.9|23021.9|23032.6|23020.6|23034.5|23022.5|23029.5|23017.5|9
1761921460000|2025-10-31 14:37:40|23032|23020|23032.6|23020.6|23032.6|23020.6|23032|23020|0
1761921470000|2025-10-31 14:37:50|23031.4|23019.4|23032.6|23020.6|23032.6|23020.6|23030.8|23018.8|2
1761921480000|2025-10-31 14:38:00|23032|23020|23032|23020|23033.3|23021.3|23030.8|23018.8|8
1761921490000|2025-10-31 14:38:10|23031.4|23019.4|23031.4|23019.4|23031.4|23019.4|23031.4|23019.4|0
1761921510000|2025-10-31 14:38:30|23030.8|23018.8|23031.4|23019.4|23033.3|23021.3|23030.8|23018.8|20
1761921520000|2025-10-31 14:38:40|23023.3|23011.3|23033.3|23021.3|23036.4|23024.4|23023.3|23011.3|13
1761921530000|2025-10-31 14:38:50|23033.9|23021.9|23032.6|23020.6|23033.9|23021.9|23031.4|23019.4|3
1761921540000|2025-10-31 14:39:00|23033.3|23021.3|23028.9|23016.9|23036.4|23024.4|23028.3|23016.3|6
1761921550000|2025-10-31 14:39:10|23030.8|23018.8|23036.4|23024.4|23037.6|23025.6|23030.8|23018.8|9
1761921560000|2025-10-31 14:39:20|23037|23025|23043.3|23031.3|23046.4|23034.4|23037|23025|13
1761921570000|2025-10-31 14:39:30|23043.9|23031.9|23043.3|23031.3|23045.1|23033.1|23043.3|23031.3|3
1761921590000|2025-10-31 14:39:50|23042|23030|23054.5|23042.5|23058.9|23046.9|23042|23030|8
1761921600000|2025-10-31 14:40:00|23055.1|23043.1|23056.4|23044.4|23056.4|23044.4|23052.6|23040.6|4
1761921610000|2025-10-31 14:40:10|23053.9|23041.9|23053.9|23041.9|23056.4|23044.4|23053.9|23041.9|2
1761921620000|2025-10-31 14:40:20|23051.4|23039.4|23062|23050|23062|23050|23050.8|23038.8|5
1761921630000|2025-10-31 14:40:30|23061.4|23049.4|23060.7|23048.7|23061.4|23049.4|23060.1|23048.1|3
1761921640000|2025-10-31 14:40:40|23061.4|23049.4|23059.5|23047.5|23061.4|23049.4|23059.5|23047.5|33
1761921650000|2025-10-31 14:40:50|23060.1|23048.1|23059.5|23047.5|23060.1|23048.1|23059.5|23047.5|0
1761921660000|2025-10-31 14:41:00|23060.1|23048.1|23052.6|23040.6|23060.1|23048.1|23051.4|23039.4|3
1761921670000|2025-10-31 14:41:10|23052|23040|23051.4|23039.4|23055.1|23043.1|23050.7|23038.7|9
1761921690000|2025-10-31 14:41:30|23052|23040|23064.5|23052.5|23067|23055|23052|23040|7
1761921700000|2025-10-31 14:41:40|23065.1|23053.1|23057|23045|23067.6|23055.6|23057|23045|23
1761921710000|2025-10-31 14:41:50|23056.4|23044.4|23056.4|23044.4|23057|23045|23055.1|23043.1|5
1761921720000|2025-10-31 14:42:00|23057|23045|23057.6|23045.6|23057.6|23045.6|23057|23045|2
1761921730000|2025-10-31 14:42:10|23056.4|23044.4|23057.6|23045.6|23058.9|23046.9|23056.4|23044.4|7
1761921740000|2025-10-31 14:42:20|23058.9|23046.9|23059.5|23047.5|23063.9|23051.9|23058.9|23046.9|9
1761921750000|2025-10-31 14:42:30|23060.1|23048.1|23062.6|23050.6|23062.6|23050.6|23060.1|23048.1|1
1761921760000|2025-10-31 14:42:40|23063.9|23051.9|23062.6|23050.6|23063.9|23051.9|23062.6|23050.6|17
1761921770000|2025-10-31 14:42:50|23063.9|23051.9|23059.5|23047.5|23063.9|23051.9|23058.9|23046.9|20
1761921780000|2025-10-31 14:43:00|23055.1|23043.1|23055.1|23043.1|23055.1|23043.1|23055.1|23043.1|1
1761921790000|2025-10-31 14:43:10|23058.2|23046.2|23055.1|23043.1|23058.2|23046.2|23055.1|23043.1|7
1761921800000|2025-10-31 14:43:20|23048.2|23036.2|23044.5|23032.5|23048.2|23036.2|23043.9|23031.9|5
1761921810000|2025-10-31 14:43:30|23047|23035|23056.4|23044.4|23057|23045|23047|23035|4
1761921820000|2025-10-31 14:43:40|23055.7|23043.7|23055.1|23043.1|23055.7|23043.7|23055.1|23043.1|5
1761921830000|2025-10-31 14:43:50|23054.5|23042.5|23054.5|23042.5|23054.5|23042.5|23054.5|23042.5|2
1761921840000|2025-10-31 14:44:00|23057|23045|23063.9|23051.9|23063.9|23051.9|23057|23045|15
1761921850000|2025-10-31 14:44:10|23067|23055|23070.7|23058.7|23071.4|23059.4|23067|23055|9
1761921860000|2025-10-31 14:44:20|23075.1|23063.1|23075.1|23063.1|23075.7|23063.7|23073.9|23061.9|9
1761921870000|2025-10-31 14:44:30|23073.9|23061.9|23075.1|23063.1|23075.1|23063.1|23073.9|23061.9|0
1761921880000|2025-10-31 14:44:40|23073.9|23061.9|23075.1|23063.1|23075.1|23063.1|23073.9|23061.9|1
1761921890000|2025-10-31 14:44:50|23074.5|23062.5|23078.2|23066.2|23078.2|23066.2|23074.5|23062.5|3
1761921900000|2025-10-31 14:45:00|23079.5|23067.5|23078.2|23066.2|23079.5|23067.5|23078.2|23066.2|9
1761921910000|2025-10-31 14:45:10|23080.7|23068.7|23078.9|23066.9|23081.4|23069.4|23078.9|23066.9|9
1761921920000|2025-10-31 14:45:20|23076.4|23064.4|23079.5|23067.5|23079.5|23067.5|23076.4|23064.4|26
1761921930000|2025-10-31 14:45:30|23080.1|23068.1|23084.5|23072.5|23084.5|23072.5|23079.5|23067.5|7
1761921940000|2025-10-31 14:45:40|23085.1|23073.1|23085.7|23073.7|23085.7|23073.7|23084.5|23072.5|1
1761921950000|2025-10-31 14:45:50|23084.5|23072.5|23084.5|23072.5|23086.4|23074.4|23083.9|23071.9|14
1761921960000|2025-10-31 14:46:00|23085.1|23073.1|23082|23070|23085.7|23073.7|23082|23070|8
1761921970000|2025-10-31 14:46:10|23082.6|23070.6|23083.9|23071.9|23083.9|23071.9|23082.6|23070.6|1
1761921980000|2025-10-31 14:46:20|23083.2|23071.2|23082|23070|23083.2|23071.2|23081.4|23069.4|8
1761921990000|2025-10-31 14:46:30|23082.6|23070.6|23081.4|23069.4|23082.6|23070.6|23081.4|23069.4|0
1761922000000|2025-10-31 14:46:40|||||||||3
1761922010000|2025-10-31 14:46:50|23080.1|23068.1|23083.2|23071.2|23083.2|23071.2|23078.9|23066.9|9
1761922020000|2025-10-31 14:47:00|23082.6|23070.6|23080.7|23068.7|23082.6|23070.6|23080.7|23068.7|4
1761922030000|2025-10-31 14:47:10|23079.5|23067.5|23072|23060|23080.1|23068.1|23066.4|23054.4|14
1761922040000|2025-10-31 14:47:20|23072.6|23060.6|23072.6|23060.6|23072.6|23060.6|23072|23060|2
1761922050000|2025-10-31 14:47:30|23074.5|23062.5|23067.6|23055.6|23074.5|23062.5|23067.6|23055.6|9
1761922060000|2025-10-31 14:47:40|23068.9|23056.9|23070.7|23058.7|23072.6|23060.6|23068.9|23056.9|4
1761922070000|2025-10-31 14:47:50|23071.4|23059.4|23072.6|23060.6|23073.2|23061.2|23071.4|23059.4|7
1761922080000|2025-10-31 14:48:00|23072|23060|23067|23055|23072|23060|23067|23055|4
1761922090000|2025-10-31 14:48:10|23067.6|23055.6|23067|23055|23067.6|23055.6|23065.7|23053.7|4
1761922100000|2025-10-31 14:48:20|23066.4|23054.4|23069.5|23057.5|23069.5|23057.5|23066.4|23054.4|3
1761922110000|2025-10-31 14:48:30|23068.9|23056.9|23072|23060|23072|23060|23068.9|23056.9|5
1761922120000|2025-10-31 14:48:40|23071.4|23059.4|23070.1|23058.1|23071.4|23059.4|23070.1|23058.1|8
1761922130000|2025-10-31 14:48:50|23071.4|23059.4|23075.1|23063.1|23075.1|23063.1|23071.4|23059.4|12
1761922140000|2025-10-31 14:49:00|23074.5|23062.5|23075.1|23063.1|23075.1|23063.1|23072.6|23060.6|1
1761922150000|2025-10-31 14:49:10|23072.6|23060.6|23075.1|23063.1|23075.1|23063.1|23072|23060|4
1761922160000|2025-10-31 14:49:20|23075.7|23063.7|23076.4|23064.4|23076.4|23064.4|23075.1|23063.1|15
1761922170000|2025-10-31 14:49:30|23075.7|23063.7|23079.5|23067.5|23079.5|23067.5|23075.7|23063.7|25
1761922180000|2025-10-31 14:49:40|23083.8|23071.8|23084.5|23072.5|23085.1|23073.1|23082|23070|24
1761922190000|2025-10-31 14:49:50|23085.1|23073.1|23089.5|23077.5|23089.5|23077.5|23085.1|23073.1|47
1761922200000|2025-10-31 14:50:00|23090.1|23078.1|23092|23080|23092.6|23080.6|23090.1|23078.1|13
1761922210000|2025-10-31 14:50:10|23091.3|23079.3|23091.3|23079.3|23093.8|23081.8|23090.7|23078.7|20
1761922220000|2025-10-31 14:50:20|23092.6|23080.6|23087|23075|23092.6|23080.6|23087|23075|12
1761922230000|2025-10-31 14:50:30|23095.7|23083.7|23097|23085|23097|23085|23094.5|23082.5|22
1761922240000|2025-10-31 14:50:40|23096.3|23084.3|23094.5|23082.5|23098.2|23086.2|23094.5|23082.5|10
1761922250000|2025-10-31 14:50:50|23093.8|23081.8|23092.6|23080.6|23094.5|23082.5|23092.6|23080.6|2
1761922260000|2025-10-31 14:51:00|23095.7|23083.7|23097|23085|23097|23085|23094.5|23082.5|6
1761922270000|2025-10-31 14:51:10|23095.7|23083.7|23097|23085|23097|23085|23095.1|23083.1|9
1761922280000|2025-10-31 14:51:20|23098.2|23086.2|23088.2|23076.2|23098.2|23086.2|23087.6|23075.6|28
1761922290000|2025-10-31 14:51:30|23088.8|23076.8|23087.6|23075.6|23088.8|23076.8|23087.6|23075.6|2
1761922300000|2025-10-31 14:51:40|23088.2|23076.2|23088.2|23076.2|23088.2|23076.2|23088.2|23076.2|1
1761922310000|2025-10-31 14:51:50|23088.8|23076.8|23089.5|23077.5|23089.5|23077.5|23088.8|23076.8|5
1761922320000|2025-10-31 14:52:00|23090.7|23078.7|23094.5|23082.5|23094.5|23082.5|23090.7|23078.7|5
1761922330000|2025-10-31 14:52:10|23090.7|23078.7|23093.8|23081.8|23094.5|23082.5|23090.1|23078.1|9
1761922350000|2025-10-31 14:52:30|23092.6|23080.6|23092.6|23080.6|23092.6|23080.6|23092.6|23080.6|1
1761922360000|2025-10-31 14:52:40|23092|23080|23094.5|23082.5|23094.5|23082.5|23091.3|23079.3|6
1761922370000|2025-10-31 14:52:50|23095.1|23083.1|23098.8|23086.8|23098.8|23086.8|23094.5|23082.5|23
1761922380000|2025-10-31 14:53:00|||||||||15
1761922390000|2025-10-31 14:53:10|23099.5|23087.5|23098.8|23086.8|23100.7|23088.7|23098.8|23086.8|21
1761922400000|2025-10-31 14:53:20|23097.6|23085.6|23093.8|23081.8|23098.8|23086.8|23093.8|23081.8|23
1761922410000|2025-10-31 14:53:30|23095.1|23083.1|23098.8|23086.8|23098.8|23086.8|23095.1|23083.1|16
1761922420000|2025-10-31 14:53:40|23097.6|23085.6|23098.2|23086.2|23098.2|23086.2|23097.6|23085.6|2
1761922430000|2025-10-31 14:53:50|23098.8|23086.8|23088.8|23076.8|23098.8|23086.8|23088.8|23076.8|6
1761922440000|2025-10-31 14:54:00|23087.6|23075.6|23087.6|23075.6|23088.2|23076.2|23087|23075|2
1761922450000|2025-10-31 14:54:10|23082.6|23070.6|23085.1|23073.1|23085.1|23073.1|23082.6|23070.6|8
1761922460000|2025-10-31 14:54:20|23084.5|23072.5|23083.8|23071.8|23084.5|23072.5|23082.6|23070.6|2
1761922470000|2025-10-31 14:54:30|23084.5|23072.5|23091.3|23079.3|23091.3|23079.3|23084.5|23072.5|6
1761922480000|2025-10-31 14:54:40|23093.2|23081.2|23092.6|23080.6|23098.8|23086.8|23091.3|23079.3|22
1761922490000|2025-10-31 14:54:50|23093.8|23081.8|23092.6|23080.6|23094.5|23082.5|23092.6|23080.6|4
1761922500000|2025-10-31 14:55:00|23093.2|23081.2|23097.6|23085.6|23097.6|23085.6|23092.6|23080.6|4
1761922510000|2025-10-31 14:55:10|23098.2|23086.2|23098.8|23086.8|23098.8|23086.8|23097.6|23085.6|0
1761922520000|2025-10-31 14:55:20|23100.7|23088.7|23100.1|23088.1|23100.7|23088.7|23100.1|23088.1|10
1761922530000|2025-10-31 14:55:30|||||||||8
1761922540000|2025-10-31 14:55:40|23100.7|23088.7|23101.3|23089.3|23101.3|23089.3|23100.7|23088.7|12
1761922550000|2025-10-31 14:55:50|||||||||4
1761922560000|2025-10-31 14:56:00|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|3
1761922570000|2025-10-31 14:56:10|23098.2|23086.2|23098.8|23086.8|23098.8|23086.8|23098.2|23086.2|9
1761922580000|2025-10-31 14:56:20|23100.1|23088.1|23100.1|23088.1|23100.1|23088.1|23100.1|23088.1|2
1761922590000|2025-10-31 14:56:30|23100.7|23088.7|23112|23100|23115.1|23103.1|23100.7|23088.7|13
1761922600000|2025-10-31 14:56:40|||||||||1
1761922610000|2025-10-31 14:56:50|23113.8|23101.8|23113.2|23101.2|23113.8|23101.8|23113.2|23101.2|6
1761922620000|2025-10-31 14:57:00|23113.8|23101.8|23113.2|23101.2|23115.1|23103.1|23113.2|23101.2|14
1761922630000|2025-10-31 14:57:10|23111.3|23099.3|23111.9|23099.9|23112.6|23100.6|23111.3|23099.3|7
1761922640000|2025-10-31 14:57:20|23111.3|23099.3|23111.3|23099.3|23111.3|23099.3|23111.3|23099.3|1
1761922650000|2025-10-31 14:57:30|||||||||2
1761922660000|2025-10-31 14:57:40|23110.7|23098.7|23105.7|23093.7|23110.7|23098.7|23105.1|23093.1|4
1761922670000|2025-10-31 14:57:50|23105.1|23093.1|23110.1|23098.1|23110.1|23098.1|23105.1|23093.1|6
1761922680000|2025-10-31 14:58:00|23110.7|23098.7|23110.1|23098.1|23110.7|23098.7|23108.8|23096.8|4
1761922690000|2025-10-31 14:58:10|23108.8|23096.8|23108.2|23096.2|23108.8|23096.8|23107.6|23095.6|4
1761922700000|2025-10-31 14:58:20|23106.3|23094.3|23100.1|23088.1|23106.3|23094.3|23100.1|23088.1|3
1761922710000|2025-10-31 14:58:30|23099.5|23087.5|23098.8|23086.8|23099.5|23087.5|23098.8|23086.8|2
1761922720000|2025-10-31 14:58:40|23100.7|23088.7|23103.8|23091.8|23105.7|23093.7|23100.7|23088.7|8
1761922730000|2025-10-31 14:58:50|23104.5|23092.5|23100.7|23088.7|23104.5|23092.5|23100.7|23088.7|2
1761922740000|2025-10-31 14:59:00|23100.1|23088.1|23102.6|23090.6|23102.6|23090.6|23100.1|23088.1|4
1761922750000|2025-10-31 14:59:10|23103.2|23091.2|23102|23090|23103.2|23091.2|23100.1|23088.1|4
1761922760000|2025-10-31 14:59:20|23101.3|23089.3|23101.3|23089.3|23102|23090|23100.7|23088.7|6
1761922770000|2025-10-31 14:59:30|23098.8|23086.8|23101.3|23089.3|23101.3|23089.3|23098.8|23086.8|1
1761922780000|2025-10-31 14:59:40|23102|23090|23101.3|23089.3|23102|23090|23101.3|23089.3|2
1761922790000|2025-10-31 14:59:50|23100.7|23088.7|23103.2|23091.2|23103.2|23091.2|23100.7|23088.7|1
1761922800000|2025-10-31 15:00:00|23107|23095|23106.3|23094.3|23107.6|23095.6|23105.1|23093.1|5
1761922810000|2025-10-31 15:00:10|23107|23095|23103.8|23091.8|23107|23095|23103.8|23091.8|3
1761922820000|2025-10-31 15:00:20|23107.6|23095.6|23107|23095|23108.8|23096.8|23107|23095|3
1761922830000|2025-10-31 15:00:30|23106.3|23094.3|23106.3|23094.3|23106.3|23094.3|23106.3|23094.3|0
1761922840000|2025-10-31 15:00:40|23108.2|23096.2|23116.3|23104.3|23116.3|23104.3|23108.2|23096.2|7
1761922850000|2025-10-31 15:00:50|23115.7|23103.7|23115.1|23103.1|23115.7|23103.7|23113.2|23101.2|56
1761922860000|2025-10-31 15:01:00|23112.6|23100.6|23108.8|23096.8|23112.6|23100.6|23106.3|23094.3|14
1761922870000|2025-10-31 15:01:10|23108.2|23096.2|23109.4|23097.4|23109.4|23097.4|23108.2|23096.2|2
1761922880000|2025-10-31 15:01:20|23110.1|23098.1|23102.6|23090.6|23113.2|23101.2|23102.6|23090.6|15
1761922890000|2025-10-31 15:01:30|23103.8|23091.8|23103.2|23091.2|23103.8|23091.8|23102.6|23090.6|5
1761922900000|2025-10-31 15:01:40|23102.6|23090.6|23106.9|23094.9|23106.9|23094.9|23102.6|23090.6|35
1761922910000|2025-10-31 15:01:50|23106.3|23094.3|23098.8|23086.8|23106.3|23094.3|23097.6|23085.6|2
1761922920000|2025-10-31 15:02:00|23098.2|23086.2|23096.9|23084.9|23099.4|23087.4|23095.7|23083.7|4
1761922930000|2025-10-31 15:02:10|23097.6|23085.6|23096.9|23084.9|23097.6|23085.6|23096.9|23084.9|0
1761922940000|2025-10-31 15:02:20|23095.7|23083.7|23100.7|23088.7|23100.7|23088.7|23095.7|23083.7|5
1761922960000|2025-10-31 15:02:40|23101.3|23089.3|23105.7|23093.7|23105.7|23093.7|23101.3|23089.3|4
1761922970000|2025-10-31 15:02:50|23106.3|23094.3|23105.7|23093.7|23106.3|23094.3|23105.7|23093.7|1
1761922980000|2025-10-31 15:03:00|23106.3|23094.3|23105.7|23093.7|23106.3|23094.3|23105.7|23093.7|6
1761922990000|2025-10-31 15:03:10|23106.3|23094.3|23108.2|23096.2|23108.2|23096.2|23106.3|23094.3|10
1761923000000|2025-10-31 15:03:20|23110.7|23098.7|23111.9|23099.9|23111.9|23099.9|23110.7|23098.7|17
1761923010000|2025-10-31 15:03:30|23112.6|23100.6|23115.1|23103.1|23115.7|23103.7|23111.9|23099.9|26
1761923020000|2025-10-31 15:03:40|23115.7|23103.7|23116.3|23104.3|23117|23105|23115.1|23103.1|7
1761923030000|2025-10-31 15:03:50|23117.6|23105.6|23116.3|23104.3|23117.6|23105.6|23115.1|23103.1|2
1761923040000|2025-10-31 15:04:00|||||||||3
1761923050000|2025-10-31 15:04:10|23116.9|23104.9|23116.3|23104.3|23116.9|23104.9|23116.3|23104.3|1
1761923060000|2025-10-31 15:04:20|23116.9|23104.9|23123.8|23111.8|23123.8|23111.8|23116.3|23104.3|11
1761923070000|2025-10-31 15:04:30|23123.2|23111.2|23119.5|23107.5|23123.2|23111.2|23119.5|23107.5|24
1761923080000|2025-10-31 15:04:40|23120.1|23108.1|23120.7|23108.7|23123.2|23111.2|23120.1|23108.1|6
1761923090000|2025-10-31 15:04:50|23120.1|23108.1|23120.7|23108.7|23120.7|23108.7|23120.1|23108.1|2
1761923100000|2025-10-31 15:05:00|23121.3|23109.3|23120.7|23108.7|23123.2|23111.2|23117.6|23105.6|31
1761923110000|2025-10-31 15:05:10|23123.2|23111.2|23116.3|23104.3|23123.2|23111.2|23116.3|23104.3|13
1761923120000|2025-10-31 15:05:20|23115.7|23103.7|23115.7|23103.7|23115.7|23103.7|23115.7|23103.7|2
1761923130000|2025-10-31 15:05:30|23116.3|23104.3|23110.7|23098.7|23118.2|23106.2|23110.7|23098.7|23
1761923150000|2025-10-31 15:05:50|23111.3|23099.3|23110.7|23098.7|23111.3|23099.3|23110.7|23098.7|0
1761923160000|2025-10-31 15:06:00|23110.1|23098.1|23105.1|23093.1|23110.1|23098.1|23103.8|23091.8|14
1761923170000|2025-10-31 15:06:10|23104.4|23092.4|23105.1|23093.1|23105.1|23093.1|23104.4|23092.4|0
1761923180000|2025-10-31 15:06:20|23105.7|23093.7|23103.8|23091.8|23106.3|23094.3|23103.8|23091.8|1
1761923190000|2025-10-31 15:06:30|23103.2|23091.2|23106.9|23094.9|23106.9|23094.9|23101.9|23089.9|8
1761923200000|2025-10-31 15:06:40|23108.8|23096.8|23104.4|23092.4|23108.8|23096.8|23104.4|23092.4|3
1761923210000|2025-10-31 15:06:50|23105.1|23093.1|23105.1|23093.1|23105.1|23093.1|23105.1|23093.1|1
1761923220000|2025-10-31 15:07:00|23103.2|23091.2|23098.8|23086.8|23103.2|23091.2|23096.3|23084.3|10
1761923240000|2025-10-31 15:07:20|23100.1|23088.1|23100.1|23088.1|23103.2|23091.2|23100.1|23088.1|10
1761923250000|2025-10-31 15:07:30|23099.4|23087.4|23099.4|23087.4|23099.4|23087.4|23099.4|23087.4|0
1761923270000|2025-10-31 15:07:50|23100.1|23088.1|23097.6|23085.6|23100.1|23088.1|23097.6|23085.6|3
1761923280000|2025-10-31 15:08:00|23096.9|23084.9|23097.6|23085.6|23100.1|23088.1|23096.9|23084.9|8
1761923290000|2025-10-31 15:08:10|23096.3|23084.3|23100.1|23088.1|23100.1|23088.1|23096.3|23084.3|1
1761923300000|2025-10-31 15:08:20|23099.4|23087.4|23096.9|23084.9|23100.1|23088.1|23096.9|23084.9|3
1761923330000|2025-10-31 15:08:50|23097.5|23085.5|23092.5|23080.5|23098.2|23086.2|23092.5|23080.5|25
1761923350000|2025-10-31 15:09:10|23091.9|23079.9|23095|23083|23098.2|23086.2|23091.9|23079.9|10
1761923360000|2025-10-31 15:09:20|23094.4|23082.4|23094.4|23082.4|23094.4|23082.4|23092.5|23080.5|11
1761923370000|2025-10-31 15:09:30|23100|23088|23098.8|23086.8|23100|23088|23098.8|23086.8|5
1761923380000|2025-10-31 15:09:40|23098.2|23086.2|23089.4|23077.4|23100.1|23088.1|23087.6|23075.6|37
1761923390000|2025-10-31 15:09:50|23088.8|23076.8|23085.1|23073.1|23088.8|23076.8|23082.6|23070.6|11
1761923400000|2025-10-31 15:10:00|23086.3|23074.3|23076.9|23064.9|23086.3|23074.3|23076.9|23064.9|9
1761923410000|2025-10-31 15:10:10|23077.6|23065.6|23072.6|23060.6|23077.6|23065.6|23072.6|23060.6|9
1761923420000|2025-10-31 15:10:20|23077.6|23065.6|23068.8|23056.8|23077.6|23065.6|23067.5|23055.5|5
1761923430000|2025-10-31 15:10:30|23069.4|23057.4|23067.6|23055.6|23070.1|23058.1|23067.6|23055.6|6
1761923440000|2025-10-31 15:10:40|23066.3|23054.3|23069.4|23057.4|23069.4|23057.4|23066.3|23054.3|14
1761923450000|2025-10-31 15:10:50|23065|23053|23060|23048|23065|23053|23059.4|23047.4|21
1761923460000|2025-10-31 15:11:00|23061.3|23049.3|23050|23038|23062.5|23050.5|23050|23038|13
1761923470000|2025-10-31 15:11:10|23050.7|23038.7|23049.4|23037.4|23052.5|23040.5|23048.8|23036.8|6
1761923480000|2025-10-31 15:11:20|23047.6|23035.6|23048.2|23036.2|23049.4|23037.4|23046.3|23034.3|9
1761923490000|2025-10-31 15:11:30|23047.5|23035.5|23050.7|23038.7|23050.7|23038.7|23041.9|23029.9|19
1761923500000|2025-10-31 15:11:40|23050|23038|23044.4|23032.4|23050|23038|23044.4|23032.4|8
1761923510000|2025-10-31 15:11:50|23045|23033|23040|23028|23045.7|23033.7|23040|23028|4
1761923520000|2025-10-31 15:12:00|23039.4|23027.4|23038.8|23026.8|23039.4|23027.4|23036.3|23024.3|36
1761923530000|2025-10-31 15:12:10|23040.7|23028.7|23040.7|23028.7|23040.7|23028.7|23040.7|23028.7|3
1761923540000|2025-10-31 15:12:20|23043.8|23031.8|23058.8|23046.8|23058.8|23046.8|23043.8|23031.8|19
1761923550000|2025-10-31 15:12:30|23060|23048|23053.8|23041.8|23060|23048|23053.8|23041.8|11
1761923560000|2025-10-31 15:12:40|23051.3|23039.3|23047.5|23035.5|23052.5|23040.5|23047.5|23035.5|4
1761923570000|2025-10-31 15:12:50|23045.7|23033.7|23047.5|23035.5|23048.2|23036.2|23043.8|23031.8|11
1761923580000|2025-10-31 15:13:00|23048.2|23036.2|23038.2|23026.2|23048.2|23036.2|23036.3|23024.3|15
1761923590000|2025-10-31 15:13:10|23040.1|23028.1|23040.7|23028.7|23042.6|23030.6|23040.1|23028.1|7
1761923600000|2025-10-31 15:13:20|23040.1|23028.1|23038.8|23026.8|23040.1|23028.1|23038.2|23026.2|3
1761923610000|2025-10-31 15:13:30|23038.2|23026.2|23029.4|23017.4|23038.2|23026.2|23022.6|23010.6|22
1761923620000|2025-10-31 15:13:40|23028.8|23016.8|23029.4|23017.4|23032.6|23020.6|23028.8|23016.8|5
1761923630000|2025-10-31 15:13:50|23027.5|23015.5|23034.4|23022.4|23037.6|23025.6|23026.9|23014.9|20
1761923640000|2025-10-31 15:14:00|23035.1|23023.1|23032.6|23020.6|23035.1|23023.1|23032.6|23020.6|10
1761923650000|2025-10-31 15:14:10|23031.9|23019.9|23030.7|23018.7|23031.9|23019.9|23028.2|23016.2|12
1761923660000|2025-10-31 15:14:20|23030.1|23018.1|23028.2|23016.2|23030.1|23018.1|23028.2|23016.2|3
1761923670000|2025-10-31 15:14:30|23028.8|23016.8|23024.4|23012.4|23028.8|23016.8|23020.1|23008.1|5
1761923680000|2025-10-31 15:14:40|23025.7|23013.7|23030.1|23018.1|23031.9|23019.9|23024.4|23012.4|6
1761923700000|2025-10-31 15:15:00|23027.6|23015.6|23031.3|23019.3|23031.3|23019.3|23026.9|23014.9|9
1761923710000|2025-10-31 15:15:10|23033.2|23021.2|23033.2|23021.2|23033.2|23021.2|23032.6|23020.6|6
1761923720000|2025-10-31 15:15:20|23033.8|23021.8|23038.2|23026.2|23038.2|23026.2|23033.8|23021.8|5
1761923730000|2025-10-31 15:15:30|23037.6|23025.6|23044.4|23032.4|23044.4|23032.4|23036.3|23024.3|12
1761923740000|2025-10-31 15:15:40|23043.8|23031.8|23035.7|23023.7|23043.8|23031.8|23034.4|23022.4|33
1761923750000|2025-10-31 15:15:50|23036.3|23024.3|23038.8|23026.8|23038.8|23026.8|23036.3|23024.3|16
1761923760000|2025-10-31 15:16:00|23037.6|23025.6|23036.3|23024.3|23037.6|23025.6|23036.3|23024.3|3
1761923770000|2025-10-31 15:16:10|23037.6|23025.6|23036.3|23024.3|23037.6|23025.6|23035.7|23023.7|8
1761923780000|2025-10-31 15:16:20|23035.7|23023.7|23035.7|23023.7|23036.3|23024.3|23035.7|23023.7|1
1761923790000|2025-10-31 15:16:30|23036.3|23024.3|23035.7|23023.7|23036.9|23024.9|23035.7|23023.7|3
1761923810000|2025-10-31 15:16:50|23035.1|23023.1|23030.7|23018.7|23035.1|23023.1|23030.7|23018.7|11
1761923820000|2025-10-31 15:17:00|23026.9|23014.9|23019.4|23007.4|23026.9|23014.9|23018.8|23006.8|17
1761923830000|2025-10-31 15:17:10|23020.1|23008.1|23016.9|23004.9|23020.1|23008.1|23011.3|22999.3|13
1761923840000|2025-10-31 15:17:20|23017.6|23005.6|23012.6|23000.6|23017.6|23005.6|23011.9|22999.9|18
1761923850000|2025-10-31 15:17:30|23013.8|23001.8|23017.6|23005.6|23018.2|23006.2|23013.8|23001.8|3
1761923860000|2025-10-31 15:17:40|23016.3|23004.3|23018.8|23006.8|23020.1|23008.1|23014.4|23002.4|11
1761923870000|2025-10-31 15:17:50|23018.2|23006.2|23015.7|23003.7|23018.2|23006.2|23015.1|23003.1|13
1761923880000|2025-10-31 15:18:00|23016.3|23004.3|23015.1|23003.1|23016.3|23004.3|23015.1|23003.1|4
1761923890000|2025-10-31 15:18:10|23014.4|23002.4|23016.3|23004.3|23016.3|23004.3|23013.2|23001.2|41
1761923900000|2025-10-31 15:18:20|23012.6|23000.6|23012.6|23000.6|23013.2|23001.2|23011.9|22999.9|5
1761923910000|2025-10-31 15:18:30|23011.3|22999.3|23012.6|23000.6|23012.6|23000.6|23011.3|22999.3|5
1761923920000|2025-10-31 15:18:40|23011.9|22999.9|23015.7|23003.7|23015.7|23003.7|23011.3|22999.3|15
1761923930000|2025-10-31 15:18:50|23014.4|23002.4|23013.8|23001.8|23014.4|23002.4|23013.8|23001.8|5
1761923940000|2025-10-31 15:19:00|23013.2|23001.2|23011.3|22999.3|23013.8|23001.8|23009.4|22997.4|11
1761923950000|2025-10-31 15:19:10|23010.7|22998.7|23008.2|22996.2|23016.3|23004.3|23008.2|22996.2|27
1761923960000|2025-10-31 15:19:20|23008.8|22996.8|23007.6|22995.6|23010.1|22998.1|23007.6|22995.6|9
1761923970000|2025-10-31 15:19:30|23008.8|22996.8|23010.1|22998.1|23010.1|22998.1|23008.8|22996.8|48
1761923980000|2025-10-31 15:19:40|23009.4|22997.4|23025.7|23013.7|23025.7|23013.7|23008.8|22996.8|55
1761923990000|2025-10-31 15:19:50|23027.6|23015.6|23032.6|23020.6|23035.7|23023.7|23027.6|23015.6|26
1761924000000|2025-10-31 15:20:00|23033.2|23021.2|23032.6|23020.6|23033.2|23021.2|23030.1|23018.1|8
1761924010000|2025-10-31 15:20:10|23033.2|23021.2|23031.9|23019.9|23033.8|23021.8|23030.7|23018.7|10
1761924020000|2025-10-31 15:20:20|23031.3|23019.3|23033.8|23021.8|23033.8|23021.8|23031.3|23019.3|4
1761924030000|2025-10-31 15:20:30|23034.4|23022.4|23030.1|23018.1|23034.4|23022.4|23030.1|23018.1|7
1761924040000|2025-10-31 15:20:40|23031.3|23019.3|23030.1|23018.1|23031.3|23019.3|23029.4|23017.4|5
1761924050000|2025-10-31 15:20:50|23024.4|23012.4|23020.7|23008.7|23024.4|23012.4|23018.8|23006.8|18
1761924060000|2025-10-31 15:21:00|23020.1|23008.1|23018.8|23006.8|23021.3|23009.3|23017.6|23005.6|14
1761924070000|2025-10-31 15:21:10|23018.2|23006.2|23013.2|23001.2|23018.2|23006.2|23013.2|23001.2|9
1761924080000|2025-10-31 15:21:20|23013.8|23001.8|23015.1|23003.1|23015.1|23003.1|23013.2|23001.2|7
1761924090000|2025-10-31 15:21:30|23013.8|23001.8|23014.4|23002.4|23018.2|23006.2|23013.2|23001.2|9
1761924100000|2025-10-31 15:21:40|23013.2|23001.2|23025.1|23013.1|23025.1|23013.1|23011.3|22999.3|13
1761924110000|2025-10-31 15:21:50|23028.8|23016.8|23030.1|23018.1|23030.1|23018.1|23028.2|23016.2|9
1761924120000|2025-10-31 15:22:00|23028.8|23016.8|23025.1|23013.1|23028.8|23016.8|23025.1|23013.1|6
1761924130000|2025-10-31 15:22:10|23025.7|23013.7|23025.7|23013.7|23025.7|23013.7|23025.1|23013.1|2
1761924140000|2025-10-31 15:22:20|23024.4|23012.4|23028.8|23016.8|23028.8|23016.8|23024.4|23012.4|32
1761924150000|2025-10-31 15:22:30|23027.6|23015.6|23029.4|23017.4|23029.4|23017.4|23025.1|23013.1|14
1761924160000|2025-10-31 15:22:40|23028.8|23016.8|23026.3|23014.3|23028.8|23016.8|23025|23013|9
1761924170000|2025-10-31 15:22:50|23023.8|23011.8|23020|23008|23023.8|23011.8|23018.8|23006.8|5
1761924180000|2025-10-31 15:23:00|23019.4|23007.4|23010.7|22998.7|23019.4|23007.4|23006.9|22994.9|11
1761924190000|2025-10-31 15:23:10|23009.4|22997.4|23011.3|22999.3|23011.3|22999.3|23006.9|22994.9|5
1761924200000|2025-10-31 15:23:20|23012.5|23000.5|23013.8|23001.8|23013.8|23001.8|23007.5|22995.5|7
1761924210000|2025-10-31 15:23:30|23011.9|22999.9|23012.5|23000.5|23012.5|23000.5|23007.5|22995.5|12
1761924220000|2025-10-31 15:23:40|23011.3|22999.3|23011.3|22999.3|23011.3|22999.3|23011.3|22999.3|1
1761924230000|2025-10-31 15:23:50|23008.8|22996.8|23008.8|22996.8|23008.8|22996.8|23008.8|22996.8|14
1761924240000|2025-10-31 15:24:00|23012.5|23000.5|23008.8|22996.8|23012.5|23000.5|23008.2|22996.2|5
1761924250000|2025-10-31 15:24:10|23010|22998|23008.8|22996.8|23011.3|22999.3|23008.8|22996.8|6
1761924260000|2025-10-31 15:24:20|23008.2|22996.2|23001.3|22989.3|23008.2|22996.2|23001.3|22989.3|2
1761924270000|2025-10-31 15:24:30|23001.9|22989.9|23001.3|22989.3|23002.5|22990.5|23001.3|22989.3|2
1761924280000|2025-10-31 15:24:40|23003.8|22991.8|23003.2|22991.2|23005.1|22993.1|23002.5|22990.5|27
1761924290000|2025-10-31 15:24:50|23003.8|22991.8|22998.8|22986.8|23005.1|22993.1|22998.8|22986.8|4
1761924300000|2025-10-31 15:25:00|22999.4|22987.4|23003.2|22991.2|23003.2|22991.2|22998.8|22986.8|3
1761924310000|2025-10-31 15:25:10|23003.8|22991.8|23006.3|22994.3|23006.3|22994.3|23001.9|22989.9|8
1761924320000|2025-10-31 15:25:20|23005.7|22993.7|23004.4|22992.4|23006.3|22994.3|23001.3|22989.3|7
1761924330000|2025-10-31 15:25:30|23006.3|22994.3|23000|22988|23006.3|22994.3|23000|22988|10
1761924340000|2025-10-31 15:25:40|22999.4|22987.4|22998.2|22986.2|23000|22988|22998.2|22986.2|6
1761924350000|2025-10-31 15:25:50|22997.5|22985.5|22988.8|22976.8|22997.5|22985.5|22986.3|22974.3|23
1761924360000|2025-10-31 15:26:00|22990.1|22978.1|22989.4|22977.4|22995.1|22983.1|22989.4|22977.4|6
1761924370000|2025-10-31 15:26:10|22988.2|22976.2|22986.9|22974.9|22988.2|22976.2|22977.6|22965.6|43
1761924380000|2025-10-31 15:26:20|22987.6|22975.6|22985.7|22973.7|22987.6|22975.6|22981.3|22969.3|30
1761924390000|2025-10-31 15:26:30|22986.3|22974.3|22986.3|22974.3|22987.6|22975.6|22983.2|22971.2|15
1761924400000|2025-10-31 15:26:40|22985.1|22973.1|22978.2|22966.2|22985.1|22973.1|22978.2|22966.2|5
1761924410000|2025-10-31 15:26:50|22977.6|22965.6|22983.8|22971.8|22984.4|22972.4|22977.6|22965.6|9
1761924420000|2025-10-31 15:27:00|22981.9|22969.9|22983.2|22971.2|22985.1|22973.1|22980|22968|15
1761924430000|2025-10-31 15:27:10|22983.8|22971.8|22985.7|22973.7|22985.7|22973.7|22983.8|22971.8|13
1761924440000|2025-10-31 15:27:20|22993.2|22981.2|22998.2|22986.2|22998.2|22986.2|22993.2|22981.2|6
1761924450000|2025-10-31 15:27:30|22999.4|22987.4|23005.7|22993.7|23005.7|22993.7|22999.4|22987.4|2
1761924460000|2025-10-31 15:27:40|23006.3|22994.3|23011.3|22999.3|23013.2|23001.2|23006.3|22994.3|21
1761924470000|2025-10-31 15:27:50|23013.8|23001.8|23016.3|23004.3|23016.3|23004.3|23013.8|23001.8|6
1761924480000|2025-10-31 15:28:00|23015.1|23003.1|23013.8|23001.8|23018.8|23006.8|23011.9|22999.9|10
1761924490000|2025-10-31 15:28:10|23015.7|23003.7|23013.8|23001.8|23022.5|23010.5|23011.9|22999.9|22
1761924500000|2025-10-31 15:28:20|23011.9|22999.9|23013.8|23001.8|23013.8|23001.8|23011.9|22999.9|0
1761924510000|2025-10-31 15:28:30|23013.2|23001.2|23008.8|22996.8|23013.2|23001.2|23005.7|22993.7|7
1761924520000|2025-10-31 15:28:40|23010|22998|23010.7|22998.7|23015.7|23003.7|23008.8|22996.8|5
1761924530000|2025-10-31 15:28:50|23010|22998|23008.8|22996.8|23010.7|22998.7|23008.8|22996.8|0
1761924540000|2025-10-31 15:29:00|23008.2|22996.2|23011.3|22999.3|23012.5|23000.5|23006.3|22994.3|6
1761924550000|2025-10-31 15:29:10|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|9
1761924560000|2025-10-31 15:29:20|23011.9|22999.9|23010.7|22998.7|23012.5|23000.5|23010|22998|5
1761924570000|2025-10-31 15:29:30|23010|22998|23010.7|22998.7|23010.7|22998.7|23010|22998|0
1761924580000|2025-10-31 15:29:40|23011.3|22999.3|23010|22998|23011.3|22999.3|23008.8|22996.8|8
1761924590000|2025-10-31 15:29:50|23011.3|22999.3|23003.8|22991.8|23011.3|22999.3|23003.8|22991.8|5
1761924600000|2025-10-31 15:30:00|23010.7|22998.7|23010.7|22998.7|23015|23003|23009.4|22997.4|11
1761924610000|2025-10-31 15:30:10|23010|22998|23010.7|22998.7|23011.3|22999.3|23009.4|22997.4|5
1761924620000|2025-10-31 15:30:20|23006.9|22994.9|23002.5|22990.5|23006.9|22994.9|22999.4|22987.4|6
1761924630000|2025-10-31 15:30:30|23005|22993|23000.6|22988.6|23005|22993|22996.9|22984.9|4
1761924640000|2025-10-31 15:30:40|23003.1|22991.1|23003.2|22991.2|23003.2|22991.2|23000|22988|7
1761924650000|2025-10-31 15:30:50|23002.5|22990.5|23004.4|22992.4|23004.4|22992.4|23002.5|22990.5|2
1761924660000|2025-10-31 15:31:00|23006.3|22994.3|23011.3|22999.3|23013.8|23001.8|23005.7|22993.7|16
1761924670000|2025-10-31 15:31:10|23010|22998|23011.9|22999.9|23015|23003|23010|22998|5
1761924680000|2025-10-31 15:31:20|23011.3|22999.3|23013.8|23001.8|23013.8|23001.8|23011.3|22999.3|0
1761924690000|2025-10-31 15:31:30|23015|23003|23009.4|22997.4|23015|23003|23009.4|22997.4|4
1761924700000|2025-10-31 15:31:40|23010.6|22998.6|23007.5|22995.5|23010.6|22998.6|23003.8|22991.8|8
1761924710000|2025-10-31 15:31:50|23008.8|22996.8|23010.6|22998.6|23010.6|22998.6|23008.8|22996.8|1
1761924720000|2025-10-31 15:32:00|23010|22998|23010|22998|23010|22998|23010|22998|3
1761924730000|2025-10-31 15:32:10|23011.9|22999.9|23011.3|22999.3|23011.9|22999.9|23010.6|22998.6|6
1761924740000|2025-10-31 15:32:20|23012.5|23000.5|23013.8|23001.8|23014.4|23002.4|23012.5|23000.5|4
1761924760000|2025-10-31 15:32:40|23014.4|23002.4|23018.8|23006.8|23018.8|23006.8|23014.4|23002.4|12
1761924770000|2025-10-31 15:32:50|23016.3|23004.3|23011.3|22999.3|23016.9|23004.9|23011.3|22999.3|8
1761924780000|2025-10-31 15:33:00|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|0
1761924790000|2025-10-31 15:33:10|23013.8|23001.8|23015|23003|23015.7|23003.7|23011.3|22999.3|15
1761924800000|2025-10-31 15:33:20|23014.4|23002.4|23007.5|22995.5|23014.4|23002.4|23007.5|22995.5|3
1761924810000|2025-10-31 15:33:30|23008.2|22996.2|23009.4|22997.4|23010|22998|23008.2|22996.2|2
1761924820000|2025-10-31 15:33:40|23010|22998|23006.3|22994.3|23012.5|23000.5|23001.3|22989.3|8
1761924830000|2025-10-31 15:33:50|23005.7|22993.7|23016.9|23004.9|23016.9|23004.9|23005.7|22993.7|12
1761924840000|2025-10-31 15:34:00|23017.5|23005.5|23017.5|23005.5|23017.5|23005.5|23017.5|23005.5|26
1761924860000|2025-10-31 15:34:20|23016.9|23004.9|23013.2|23001.2|23016.9|23004.9|23013.2|23001.2|4
1761924880000|2025-10-31 15:34:40|23010|22998|23012.5|23000.5|23012.5|23000.5|23010|22998|3
1761924890000|2025-10-31 15:34:50|23013.2|23001.2|23011.3|22999.3|23013.2|23001.2|23011.3|22999.3|4
1761924900000|2025-10-31 15:35:00|23012.5|23000.5|23015|23003|23015|23003|23012.5|23000.5|1
1761924920000|2025-10-31 15:35:20|23016.3|23004.3|23013.8|23001.8|23023.2|23011.2|23012.5|23000.5|56
1761924940000|2025-10-31 15:35:40|23010|22998|23010|22998|23011.3|22999.3|23010|22998|11
1761924950000|2025-10-31 15:35:50|||||||||1
1761924960000|2025-10-31 15:36:00|23007.5|22995.5|23013.2|23001.2|23013.2|23001.2|23007.5|22995.5|5
1761924970000|2025-10-31 15:36:10|23013.8|23001.8|23015|23003|23015|23003|23013.8|23001.8|1
1761924980000|2025-10-31 15:36:20|23016.3|23004.3|23015|23003|23016.3|23004.3|23015|23003|4
1761924990000|2025-10-31 15:36:30|23015.7|23003.7|23015.7|23003.7|23015.7|23003.7|23015.7|23003.7|1
1761925000000|2025-10-31 15:36:40|23016.9|23004.9|23016.9|23004.9|23018.2|23006.2|23015|23003|4
1761925010000|2025-10-31 15:36:50|23017.5|23005.5|23015.7|23003.7|23023.2|23011.2|23015.7|23003.7|24
1761925020000|2025-10-31 15:37:00|23015|23003|23013.2|23001.2|23015|23003|23012.5|23000.5|9
1761925030000|2025-10-31 15:37:10|23014.4|23002.4|23001.9|22989.9|23014.4|23002.4|22997.5|22985.5|13
1761925040000|2025-10-31 15:37:20|23001.3|22989.3|22993.8|22981.8|23001.3|22989.3|22993.8|22981.8|11
1761925050000|2025-10-31 15:37:30|22993.2|22981.2|22987.5|22975.5|22993.2|22981.2|22987.5|22975.5|6
1761925060000|2025-10-31 15:37:40|22988.2|22976.2|22988.8|22976.8|22991.3|22979.3|22986.3|22974.3|9
1761925070000|2025-10-31 15:37:50|22995|22983|22996.3|22984.3|22997.5|22985.5|22995|22983|14
1761925080000|2025-10-31 15:38:00|22995.7|22983.7|22986.9|22974.9|22996.3|22984.3|22986.9|22974.9|19
1761925090000|2025-10-31 15:38:10|22981.3|22969.3|22985|22973|22985|22973|22981.3|22969.3|5
1761925100000|2025-10-31 15:38:20|22983.8|22971.8|22981.3|22969.3|22985|22973|22980.7|22968.7|6
1761925110000|2025-10-31 15:38:30|22980.7|22968.7|22978.8|22966.8|22980.7|22968.7|22978.2|22966.2|6
1761925120000|2025-10-31 15:38:40|22978.2|22966.2|22968.8|22956.8|22978.2|22966.2|22967.5|22955.5|19
1761925130000|2025-10-31 15:38:50|22970|22958|22967.6|22955.6|22970|22958|22966.3|22954.3|8
1761925140000|2025-10-31 15:39:00|22968.8|22956.8|22968.8|22956.8|22970.7|22958.7|22967.5|22955.5|11
1761925150000|2025-10-31 15:39:10|22965.7|22953.7|22966.3|22954.3|22967.5|22955.5|22961.9|22949.9|23
1761925160000|2025-10-31 15:39:20|22966.9|22954.9|22963.2|22951.2|22968.2|22956.2|22961.3|22949.3|8
1761925170000|2025-10-31 15:39:30|22963.8|22951.8|22962.6|22950.6|22963.8|22951.8|22962.6|22950.6|5
1761925180000|2025-10-31 15:39:40|22961.3|22949.3|22963.8|22951.8|22963.8|22951.8|22961.3|22949.3|13
1761925190000|2025-10-31 15:39:50|22963.2|22951.2|22963.2|22951.2|22963.8|22951.8|22963.2|22951.2|2
1761925200000|2025-10-31 15:40:00|22961.3|22949.3|22977.6|22965.6|22977.6|22965.6|22961.3|22949.3|31
1761925210000|2025-10-31 15:40:10|22978.8|22966.8|22978.8|22966.8|22980.1|22968.1|22976.9|22964.9|10
1761925220000|2025-10-31 15:40:20|22978.2|22966.2|22970.1|22958.1|22978.2|22966.2|22970.1|22958.1|10
1761925230000|2025-10-31 15:40:30|22967.6|22955.6|22967.6|22955.6|22967.6|22955.6|22967.6|22955.6|5
1761925240000|2025-10-31 15:40:40|22968.2|22956.2|22965.7|22953.7|22968.2|22956.2|22963.8|22951.8|2
1761925250000|2025-10-31 15:40:50|22961.3|22949.3|22958.8|22946.8|22966.3|22954.3|22955|22943|22
1761925260000|2025-10-31 15:41:00|22956.9|22944.9|22946.9|22934.9|22956.9|22944.9|22946.9|22934.9|14
1761925270000|2025-10-31 15:41:10|22946.3|22934.3|22949.4|22937.4|22949.4|22937.4|22946.3|22934.3|15
1761925280000|2025-10-31 15:41:20|22948.2|22936.2|22953.8|22941.8|22953.8|22941.8|22942.5|22930.5|8
1761925290000|2025-10-31 15:41:30|22952.5|22940.5|22953.8|22941.8|22953.8|22941.8|22949.4|22937.4|6
1761925300000|2025-10-31 15:41:40|22952.5|22940.5|22956.3|22944.3|22956.3|22944.3|22952.5|22940.5|13
1761925310000|2025-10-31 15:41:50|22957.5|22945.5|22953.8|22941.8|22963.8|22951.8|22952.5|22940.5|16
1761925320000|2025-10-31 15:42:00|22953.2|22941.2|22950.7|22938.7|22953.2|22941.2|22944.4|22932.4|18
1761925330000|2025-10-31 15:42:10|22951.9|22939.9|22951.9|22939.9|22955|22943|22951.3|22939.3|3
1761925340000|2025-10-31 15:42:20|22950.7|22938.7|22950.7|22938.7|22950.7|22938.7|22944.4|22932.4|19
1761925350000|2025-10-31 15:42:30|22950|22938|22949.4|22937.4|22950.7|22938.7|22949.4|22937.4|3
1761925360000|2025-10-31 15:42:40|22950|22938|22956.3|22944.3|22956.3|22944.3|22949.4|22937.4|8
1761925370000|2025-10-31 15:42:50|22955.7|22943.7|22959.4|22947.4|22959.4|22947.4|22953.8|22941.8|15
1761925380000|2025-10-31 15:43:00|22958.8|22946.8|22959.4|22947.4|22959.4|22947.4|22958.2|22946.2|8
1761925390000|2025-10-31 15:43:10|22960|22948|22957.5|22945.5|22960|22948|22953.8|22941.8|11
1761925400000|2025-10-31 15:43:20|22958.8|22946.8|22955|22943|22960.7|22948.7|22955|22943|13
1761925410000|2025-10-31 15:43:30|22955.7|22943.7|22949.4|22937.4|22955.7|22943.7|22949.4|22937.4|5
1761925420000|2025-10-31 15:43:40|22957.5|22945.5|22957.5|22945.5|22958.8|22946.8|22956.9|22944.9|9
1761925430000|2025-10-31 15:43:50|22958.8|22946.8|22963.2|22951.2|22963.8|22951.8|22957.5|22945.5|15
1761925440000|2025-10-31 15:44:00|22963.8|22951.8|22966.9|22954.9|22966.9|22954.9|22963.2|22951.2|13
1761925450000|2025-10-31 15:44:10|22965.7|22953.7|22966.9|22954.9|22966.9|22954.9|22963.8|22951.8|11
1761925460000|2025-10-31 15:44:20|22965.7|22953.7|22963.8|22951.8|22965.7|22953.7|22963.8|22951.8|4
1761925470000|2025-10-31 15:44:30|22961.9|22949.9|22965|22953|22967.5|22955.5|22960|22948|23
1761925480000|2025-10-31 15:44:40|22965.7|22953.7|22965|22953|22967.5|22955.5|22962.5|22950.5|9
1761925490000|2025-10-31 15:44:50|22964.4|22952.4|22965.7|22953.7|22965.7|22953.7|22963.2|22951.2|1
1761925500000|2025-10-31 15:45:00|22965|22953|22961.3|22949.3|22965|22953|22961.3|22949.3|11
1761925510000|2025-10-31 15:45:10|22960|22948|22955|22943|22960|22948|22954.4|22942.4|22
1761925520000|2025-10-31 15:45:20|22955.7|22943.7|22954.4|22942.4|22960|22948|22954.4|22942.4|10
1761925530000|2025-10-31 15:45:30|22955|22943|22953.8|22941.8|22957.5|22945.5|22953.8|22941.8|7
1761925540000|2025-10-31 15:45:40|22954.4|22942.4|22958.8|22946.8|22960|22948|22954.4|22942.4|11
1761925550000|2025-10-31 15:45:50|22959.4|22947.4|22964.4|22952.4|22968.8|22956.8|22958.8|22946.8|11
1761925560000|2025-10-31 15:46:00|22963.8|22951.8|22961.3|22949.3|22963.8|22951.8|22958.8|22946.8|12
1761925570000|2025-10-31 15:46:10|22960.7|22948.7|22956.3|22944.3|22960.7|22948.7|22956.3|22944.3|4
1761925580000|2025-10-31 15:46:20|22956.9|22944.9|22956.9|22944.9|22956.9|22944.9|22954.4|22942.4|7
1761925590000|2025-10-31 15:46:30|22957.5|22945.5|22954.4|22942.4|22957.5|22945.5|22954.4|22942.4|13
1761925600000|2025-10-31 15:46:40|22953.2|22941.2|22952.5|22940.5|22953.2|22941.2|22952.5|22940.5|8
1761925610000|2025-10-31 15:46:50|22953.2|22941.2|22953.2|22941.2|22953.2|22941.2|22952.5|22940.5|2
1761925620000|2025-10-31 15:47:00|22951.3|22939.3|22951.3|22939.3|22953.2|22941.2|22951.3|22939.3|4
1761925630000|2025-10-31 15:47:10|22953.2|22941.2|22954.4|22942.4|22954.4|22942.4|22952.5|22940.5|5
1761925640000|2025-10-31 15:47:20|22953.8|22941.8|22955.7|22943.7|22956.9|22944.9|22951.9|22939.9|11
1761925650000|2025-10-31 15:47:30|22958.2|22946.2|22959.4|22947.4|22959.4|22947.4|22958.2|22946.2|7
1761925660000|2025-10-31 15:47:40|22957.5|22945.5|22955.7|22943.7|22957.5|22945.5|22955|22943|6
1761925670000|2025-10-31 15:47:50|22955|22943|22953.2|22941.2|22955|22943|22951.9|22939.9|5
1761925680000|2025-10-31 15:48:00|22955.7|22943.7|22955.7|22943.7|22955.7|22943.7|22953.8|22941.8|6
1761925690000|2025-10-31 15:48:10|22958.2|22946.2|22955|22943|22960.7|22948.7|22954.4|22942.4|20
1761925700000|2025-10-31 15:48:20|22954.4|22942.4|22960.7|22948.7|22960.7|22948.7|22953.2|22941.2|20
1761925710000|2025-10-31 15:48:30|22960|22948|22950.7|22938.7|22960|22948|22950|22938|20
1761925720000|2025-10-31 15:48:40|22950|22938|22945.7|22933.7|22950.7|22938.7|22945|22933|15
1761925730000|2025-10-31 15:48:50|22948.2|22936.2|22946.3|22934.3|22948.8|22936.8|22945.7|22933.7|5
1761925740000|2025-10-31 15:49:00|22946.9|22934.9|22946.3|22934.3|22948.2|22936.2|22945.7|22933.7|8
1761925750000|2025-10-31 15:49:10|22945.7|22933.7|22946.3|22934.3|22948.2|22936.2|22945.7|22933.7|3
1761925760000|2025-10-31 15:49:20|22943.8|22931.8|22946.3|22934.3|22946.3|22934.3|22943.1|22931.1|22
1761925770000|2025-10-31 15:49:30|22946.9|22934.9|22946.3|22934.3|22947.5|22935.5|22945.6|22933.6|2
1761925780000|2025-10-31 15:49:40|22947.5|22935.5|22948.2|22936.2|22948.2|22936.2|22945|22933|10
1761925790000|2025-10-31 15:49:50|22946.9|22934.9|22945.7|22933.7|22948.8|22936.8|22945.7|22933.7|8
1761925800000|2025-10-31 15:50:00|22945|22933|22943.8|22931.8|22946.3|22934.3|22943.8|22931.8|16
1761925810000|2025-10-31 15:50:10|22933.1|22921.1|22926.3|22914.3|22933.1|22921.1|22923.8|22911.8|29
1761925820000|2025-10-31 15:50:20|22929.4|22917.4|22926.3|22914.3|22930.6|22918.6|22926.3|22914.3|9
1761925830000|2025-10-31 15:50:30|22925|22913|22931.9|22919.9|22933.8|22921.8|22923.8|22911.8|12
1761925840000|2025-10-31 15:50:40|22932.5|22920.5|22931.3|22919.3|22935.6|22923.6|22931.3|22919.3|5
1761925850000|2025-10-31 15:50:50|22930|22918|22932.5|22920.5|22932.5|22920.5|22926.3|22914.3|16
1761925860000|2025-10-31 15:51:00|22931.9|22919.9|22931.3|22919.3|22935.6|22923.6|22929.4|22917.4|33
1761925870000|2025-10-31 15:51:10|22932.5|22920.5|22938.8|22926.8|22940|22928|22931.9|22919.9|8
1761925880000|2025-10-31 15:51:20|22939.4|22927.4|22939.4|22927.4|22940.6|22928.6|22938.8|22926.8|2
1761925890000|2025-10-31 15:51:30|22940|22928|22941.9|22929.9|22942.5|22930.5|22940|22928|4
1761925900000|2025-10-31 15:51:40|22938.8|22926.8|22938.1|22926.1|22938.8|22926.8|22937.5|22925.5|1
1761925910000|2025-10-31 15:51:50|22940|22928|22941.3|22929.3|22941.3|22929.3|22937.5|22925.5|17
1761925920000|2025-10-31 15:52:00|22941.9|22929.9|22941.3|22929.3|22941.9|22929.9|22940|22928|0
1761925930000|2025-10-31 15:52:10|22940.7|22928.7|22936.3|22924.3|22940.7|22928.7|22936.3|22924.3|8
1761925940000|2025-10-31 15:52:20|22935.6|22923.6|22935|22923|22935.6|22923.6|22935|22923|0
1761925950000|2025-10-31 15:52:30|22936.3|22924.3|22940|22928|22941.9|22929.9|22936.3|22924.3|4
1761925960000|2025-10-31 15:52:40|22938.8|22926.8|22938.8|22926.8|22938.8|22926.8|22938.8|22926.8|4
1761925970000|2025-10-31 15:52:50|22937.5|22925.5|22938.8|22926.8|22941.3|22929.3|22937.5|22925.5|5
1761925980000|2025-10-31 15:53:00|22940|22928|22946.9|22934.9|22947.5|22935.5|22940|22928|13
1761925990000|2025-10-31 15:53:10|22947.5|22935.5|22958.8|22946.8|22959.4|22947.4|22947.5|22935.5|10
1761926000000|2025-10-31 15:53:20|22959.4|22947.4|22957.5|22945.5|22960.6|22948.6|22957.5|22945.5|2
1761926010000|2025-10-31 15:53:30|22956.9|22944.9|22956.9|22944.9|22956.9|22944.9|22953.8|22941.8|1
1761926020000|2025-10-31 15:53:40|22960|22948|22959.4|22947.4|22966.9|22954.9|22958.7|22946.7|15
1761926030000|2025-10-31 15:53:50|22960|22948|22962.5|22950.5|22962.5|22950.5|22957.5|22945.5|4
1761926040000|2025-10-31 15:54:00|22961.2|22949.2|22961.2|22949.2|22964.4|22952.4|22961.2|22949.2|12
1761926050000|2025-10-31 15:54:10|22961.9|22949.9|22953.1|22941.1|22961.9|22949.9|22952.5|22940.5|7
1761926060000|2025-10-31 15:54:20|22956.2|22944.2|22955.6|22943.6|22956.2|22944.2|22954.4|22942.4|5
1761926070000|2025-10-31 15:54:30|22956.9|22944.9|22959.4|22947.4|22961.3|22949.3|22956.9|22944.9|8
1761926080000|2025-10-31 15:54:40|22960|22948|22966.2|22954.2|22966.2|22954.2|22960|22948|6
1761926090000|2025-10-31 15:54:50|22961.9|22949.9|22961.9|22949.9|22961.9|22949.9|22961.9|22949.9|10
1761926100000|2025-10-31 15:55:00|22962.5|22950.5|22962.5|22950.5|22962.5|22950.5|22962.5|22950.5|1
1761926110000|2025-10-31 15:55:10|22966.9|22954.9|22966.9|22954.9|22966.9|22954.9|22966.2|22954.2|3
1761926120000|2025-10-31 15:55:20|22965.6|22953.6|22961.2|22949.2|22966.9|22954.9|22960|22948|5
1761926130000|2025-10-31 15:55:30|22960.6|22948.6|22960|22948|22961.9|22949.9|22960|22948|1
1761926140000|2025-10-31 15:55:40|22958.8|22946.8|22955.6|22943.6|22958.8|22946.8|22955.6|22943.6|9
1761926150000|2025-10-31 15:55:50|22945|22933|22941.3|22929.3|22945.6|22933.6|22941.3|22929.3|7
1761926160000|2025-10-31 15:56:00|22940.6|22928.6|22949.4|22937.4|22949.4|22937.4|22940|22928|2
1761926170000|2025-10-31 15:56:10|22950|22938|22951.2|22939.2|22951.9|22939.9|22950|22938|3
1761926180000|2025-10-31 15:56:20|22953.1|22941.1|22956.2|22944.2|22956.2|22944.2|22953.1|22941.1|1
1761926190000|2025-10-31 15:56:30|22956.9|22944.9|22955.6|22943.6|22958.7|22946.7|22955|22943|2
1761926200000|2025-10-31 15:56:40|22955|22943|22954.4|22942.4|22955|22943|22954.4|22942.4|0
1761926210000|2025-10-31 15:56:50|22955.6|22943.6|22953.7|22941.7|22956.9|22944.9|22948.7|22936.7|5
1761926220000|2025-10-31 15:57:00|22950|22938|22955|22943|22955|22943|22949.4|22937.4|8
1761926230000|2025-10-31 15:57:10|22954.4|22942.4|22963.7|22951.7|22964.4|22952.4|22954.4|22942.4|4
1761926240000|2025-10-31 15:57:20|22962.5|22950.5|22961.2|22949.2|22962.5|22950.5|22959.4|22947.4|1
1761926250000|2025-10-31 15:57:30|22961.9|22949.9|22961.2|22949.2|22961.9|22949.9|22960.6|22948.6|0
1761926260000|2025-10-31 15:57:40|22960|22948|22958.1|22946.1|22960|22948|22957.5|22945.5|4
1761926270000|2025-10-31 15:57:50|22957.5|22945.5|22955.6|22943.6|22958.1|22946.1|22955.6|22943.6|0
1761926280000|2025-10-31 15:58:00|22956.2|22944.2|22959.4|22947.4|22960|22948|22956.2|22944.2|2
1761926290000|2025-10-31 15:58:10|22958.1|22946.1|22961.2|22949.2|22962.5|22950.5|22957.5|22945.5|5
1761926300000|2025-10-31 15:58:20|22960|22948|22958.7|22946.7|22960|22948|22958.7|22946.7|1
1761926310000|2025-10-31 15:58:30|22960|22948|22960|22948|22961.2|22949.2|22958.7|22946.7|5
1761926320000|2025-10-31 15:58:40|22959.4|22947.4|22956.2|22944.2|22960.6|22948.6|22956.2|22944.2|2
1761926330000|2025-10-31 15:58:50|22958.7|22946.7|22956.9|22944.9|22958.7|22946.7|22956.9|22944.9|6
1761926340000|2025-10-31 15:59:00|22955.6|22943.6|22953.7|22941.7|22956.9|22944.9|22952.5|22940.5|5
1761926360000|2025-10-31 15:59:20|22953.1|22941.1|22952.5|22940.5|22953.7|22941.7|22952.5|22940.5|7
1761926370000|2025-10-31 15:59:30|22950|22938|22956.2|22944.2|22956.2|22944.2|22948.1|22936.1|4
1761926380000|2025-10-31 15:59:40|22955.6|22943.6|22952.5|22940.5|22955.6|22943.6|22952.5|22940.5|0
1761926390000|2025-10-31 15:59:50|22953.1|22941.1|22953.7|22941.7|22955|22943|22953.1|22941.1|2
1761926400000|2025-10-31 16:00:00|22951.9|22939.9|22951.2|22939.2|22951.9|22939.9|22950|22938|0
1761926410000|2025-10-31 16:00:10|22955.6|22943.6|22955|22943|22955.6|22943.6|22953.7|22941.7|1
1761926420000|2025-10-31 16:00:20|22954.4|22942.4|22954.4|22942.4|22961.9|22949.9|22953.7|22941.7|7
1761926430000|2025-10-31 16:00:30|||||||||1
1761926440000|2025-10-31 16:00:40|22952.5|22940.5|22953.1|22941.1|22954.4|22942.4|22951.2|22939.2|5
1761926450000|2025-10-31 16:00:50|22952.5|22940.5|22950.6|22938.6|22952.5|22940.5|22950|22938|4
1761926460000|2025-10-31 16:01:00|22950|22938|22950|22938|22950|22938|22950|22938|0
1761926500000|2025-10-31 16:01:40|||||||||1
1761926510000|2025-10-31 16:01:50|22948.1|22936.1|22948.1|22936.1|22948.1|22936.1|22948.1|22936.1|2
1761926520000|2025-10-31 16:02:00|22947.5|22935.5|22922.5|22910.5|22947.5|22935.5|22921.2|22909.2|29
1761926530000|2025-10-31 16:02:10|22924.4|22912.4|22926.2|22914.2|22926.9|22914.9|22923.7|22911.7|5
1761926540000|2025-10-31 16:02:20|22925.6|22913.6|22926.2|22914.2|22926.2|22914.2|22925.6|22913.6|1
1761926550000|2025-10-31 16:02:30|22927.5|22915.5|22926.2|22914.2|22927.5|22915.5|22925|22913|7
1761926560000|2025-10-31 16:02:40|22925.6|22913.6|22928.7|22916.7|22932.5|22920.5|22925.6|22913.6|6
1761926570000|2025-10-31 16:02:50|22928.1|22916.1|22931.2|22919.2|22931.2|22919.2|22928.1|22916.1|1
1761926580000|2025-10-31 16:03:00|22929.4|22917.4|22928.7|22916.7|22931.9|22919.9|22925.6|22913.6|22
1761926590000|2025-10-31 16:03:10|22930.6|22918.6|22926.2|22914.2|22931.2|22919.2|22926.2|22914.2|5
1761926600000|2025-10-31 16:03:20|22926.9|22914.9|22927.5|22915.5|22928.7|22916.7|22926.2|22914.2|2
1761926610000|2025-10-31 16:03:30|22928.1|22916.1|22926.2|22914.2|22928.1|22916.1|22926.2|22914.2|2
1761926620000|2025-10-31 16:03:40|22926.9|22914.9|22925|22913|22930.6|22918.6|22924.4|22912.4|3
1761926630000|2025-10-31 16:03:50|22925.6|22913.6|22895.6|22883.6|22925.6|22913.6|22895.6|22883.6|20
1761926640000|2025-10-31 16:04:00|22897.5|22885.5|22897.5|22885.5|22901.2|22889.2|22895|22883|10
1761926650000|2025-10-31 16:04:10|22896.9|22884.9|22857.5|22845.5|22898.1|22886.1|22845.6|22833.6|43
1761926660000|2025-10-31 16:04:20|22856.9|22844.9|22856.2|22844.2|22865|22853|22856.2|22844.2|15
1761926670000|2025-10-31 16:04:30|22855.6|22843.6|22860|22848|22860|22848|22853.1|22841.1|7
1761926680000|2025-10-31 16:04:40|22855|22843|22884.4|22872.4|22884.4|22872.4|22855|22843|72
1761926690000|2025-10-31 16:04:50|22882.5|22870.5|22881.2|22869.2|22883.1|22871.1|22875|22863|23
1761926700000|2025-10-31 16:05:00|22880.6|22868.6|22880|22868|22890.6|22878.6|22880|22868|20
1761926710000|2025-10-31 16:05:10|22872.5|22860.5|22882.5|22870.5|22882.5|22870.5|22872.5|22860.5|33
1761926720000|2025-10-31 16:05:20|22877.5|22865.5|22881.8|22869.8|22884.3|22872.3|22876.2|22864.2|31
1761926730000|2025-10-31 16:05:30|22880.6|22868.6|22868.7|22856.7|22880.6|22868.6|22868.7|22856.7|15
1761926740000|2025-10-31 16:05:40|22867.5|22855.5|22846.2|22834.2|22867.5|22855.5|22841.2|22829.2|35
1761926750000|2025-10-31 16:05:50|22842.5|22830.5|22839.9|22827.9|22842.5|22830.5|22839.9|22827.9|41
1761926760000|2025-10-31 16:06:00|22841.2|22829.2|22842.5|22830.5|22845|22833|22837.5|22825.5|37
1761926770000|2025-10-31 16:06:10|22843.1|22831.1|22856.2|22844.2|22861.2|22849.2|22842.5|22830.5|11
1761926780000|2025-10-31 16:06:20|22858.7|22846.7|22861.2|22849.2|22865.6|22853.6|22858.7|22846.7|12
1761926790000|2025-10-31 16:06:30|22861.8|22849.8|22849.9|22837.9|22862.4|22850.4|22847.4|22835.4|7
1761926800000|2025-10-31 16:06:40|22848.7|22836.7|22857.4|22845.4|22861.2|22849.2|22844.9|22832.9|17
1761926810000|2025-10-31 16:06:50|22860.6|22848.6|22855.6|22843.6|22861.2|22849.2|22854.9|22842.9|7
1761926820000|2025-10-31 16:07:00|22854.9|22842.9|22872.4|22860.4|22872.4|22860.4|22853.7|22841.7|18
1761926830000|2025-10-31 16:07:10|22871.2|22859.2|22876.2|22864.2|22877.4|22865.4|22869.9|22857.9|7
1761926840000|2025-10-31 16:07:20|22878.7|22866.7|22888.1|22876.1|22891.2|22879.2|22878.7|22866.7|9
1761926850000|2025-10-31 16:07:30|22886.2|22874.2|22882.4|22870.4|22889.3|22877.3|22881.8|22869.8|7
1761926860000|2025-10-31 16:07:40|22889.3|22877.3|22900.6|22888.6|22904.3|22892.3|22889.3|22877.3|18
1761926870000|2025-10-31 16:07:50|22899.9|22887.9|22903.1|22891.1|22903.7|22891.7|22899.9|22887.9|4
1761926880000|2025-10-31 16:08:00|22903.7|22891.7|22908.7|22896.7|22908.7|22896.7|22901.2|22889.2|11
1761926890000|2025-10-31 16:08:10|22914.9|22902.9|22902.4|22890.4|22916.8|22904.8|22889.9|22877.9|24
1761926900000|2025-10-31 16:08:20|22903.7|22891.7|22898.7|22886.7|22906.2|22894.2|22896.8|22884.8|8
1761926910000|2025-10-31 16:08:30|22898.1|22886.1|22891.2|22879.2|22898.1|22886.1|22891.2|22879.2|15
1761926920000|2025-10-31 16:08:40|22893.7|22881.7|22889.9|22877.9|22894.9|22882.9|22889.9|22877.9|10
1761926930000|2025-10-31 16:08:50|22888.7|22876.7|22887.4|22875.4|22889.9|22877.9|22883.7|22871.7|2
1761926940000|2025-10-31 16:09:00|22886.2|22874.2|22891.2|22879.2|22893.7|22881.7|22886.2|22874.2|1
1761926950000|2025-10-31 16:09:10|22892.4|22880.4|22896.2|22884.2|22896.8|22884.8|22892.4|22880.4|1
1761926960000|2025-10-31 16:09:20|22896.8|22884.8|22891.2|22879.2|22898.1|22886.1|22891.2|22879.2|12
1761926970000|2025-10-31 16:09:30|22894.3|22882.3|22902.4|22890.4|22903.7|22891.7|22894.3|22882.3|7
1761926980000|2025-10-31 16:09:40|22903.1|22891.1|22908.1|22896.1|22908.1|22896.1|22903.1|22891.1|4
1761926990000|2025-10-31 16:09:50|22908.7|22896.7|22899.9|22887.9|22909.9|22897.9|22897.4|22885.4|11
1761927000000|2025-10-31 16:10:00|22898.1|22886.1|22908.7|22896.7|22908.7|22896.7|22896.2|22884.2|4
1761927010000|2025-10-31 16:10:10|22910.6|22898.6|22901.2|22889.2|22910.6|22898.6|22899.9|22887.9|7
1761927020000|2025-10-31 16:10:20|22903.1|22891.1|22912.4|22900.4|22913.1|22901.1|22903.1|22891.1|3
1761927030000|2025-10-31 16:10:30|22911.2|22899.2|22913.1|22901.1|22913.1|22901.1|22911.2|22899.2|1
1761927040000|2025-10-31 16:10:40|22914.3|22902.3|22913.7|22901.7|22914.3|22902.3|22913.7|22901.7|7
1761927050000|2025-10-31 16:10:50|22915.6|22903.6|22911.2|22899.2|22917.4|22905.4|22909.9|22897.9|11
1761927060000|2025-10-31 16:11:00|22910.6|22898.6|22913.7|22901.7|22913.7|22901.7|22909.3|22897.3|4
1761927070000|2025-10-31 16:11:10|22915.6|22903.6|22916.2|22904.2|22916.2|22904.2|22913.7|22901.7|1
1761927080000|2025-10-31 16:11:20|22916.8|22904.8|22916.8|22904.8|22916.8|22904.8|22914.3|22902.3|1
1761927090000|2025-10-31 16:11:30|22916.2|22904.2|22938.7|22926.7|22941.2|22929.2|22916.2|22904.2|14
1761927100000|2025-10-31 16:11:40|22936.8|22924.8|22938.7|22926.7|22941.2|22929.2|22936.8|22924.8|8
1761927110000|2025-10-31 16:11:50|22934.3|22922.3|22939.9|22927.9|22939.9|22927.9|22931.8|22919.8|7
1761927120000|2025-10-31 16:12:00|22938.7|22926.7|22936.2|22924.2|22940.6|22928.6|22936.2|22924.2|6
1761927130000|2025-10-31 16:12:10|22934.9|22922.9|22934.9|22922.9|22935.6|22923.6|22934.9|22922.9|2
1761927140000|2025-10-31 16:12:20|22933.1|22921.1|22929.9|22917.9|22933.1|22921.1|22924.9|22912.9|7
1761927150000|2025-10-31 16:12:30|22928.1|22916.1|22939.9|22927.9|22939.9|22927.9|22927.4|22915.4|6
1761927160000|2025-10-31 16:12:40|22936.2|22924.2|22933.7|22921.7|22938.7|22926.7|22933.7|22921.7|11
1761927170000|2025-10-31 16:12:50|22934.3|22922.3|22929.9|22917.9|22936.2|22924.2|22929.9|22917.9|18
1761927180000|2025-10-31 16:13:00|22934.9|22922.9|22932.4|22920.4|22934.9|22922.9|22932.4|22920.4|1
1761927190000|2025-10-31 16:13:10|22933.7|22921.7|22933.1|22921.1|22936.2|22924.2|22933.1|22921.1|5
1761927200000|2025-10-31 16:13:20|22932.4|22920.4|22916.2|22904.2|22932.4|22920.4|22916.2|22904.2|9
1761927210000|2025-10-31 16:13:30|22916.8|22904.8|22921.2|22909.2|22926.2|22914.2|22916.8|22904.8|2
1761927220000|2025-10-31 16:13:40|22918.7|22906.7|22924.9|22912.9|22924.9|22912.9|22918.7|22906.7|2
1761927230000|2025-10-31 16:13:50|22923.7|22911.7|22923.7|22911.7|22924.9|22912.9|22923.7|22911.7|1
1761927240000|2025-10-31 16:14:00|22921.8|22909.8|22907.4|22895.4|22922.4|22910.4|22907.4|22895.4|4
1761927250000|2025-10-31 16:14:10|22909.3|22897.3|22914.9|22902.9|22915.6|22903.6|22908.1|22896.1|8
1761927260000|2025-10-31 16:14:20|22913.7|22901.7|22906.8|22894.8|22916.2|22904.2|22898|22886|11
1761927270000|2025-10-31 16:14:30|22908.7|22896.7|22901.2|22889.2|22908.7|22896.7|22901.2|22889.2|15
1761927280000|2025-10-31 16:14:40|22899.9|22887.9|22896.2|22884.2|22903|22891|22896.2|22884.2|6
1761927290000|2025-10-31 16:14:50|22888.7|22876.7|22872.4|22860.4|22889.3|22877.3|22869.9|22857.9|29
1761927300000|2025-10-31 16:15:00|22871.8|22859.8|22878|22866|22882.4|22870.4|22864.9|22852.9|19
1761927310000|2025-10-31 16:15:10|22878.3|22858.3|22868.7|22856.7|22879.3|22867.3|22868.7|22856.7|25
1761927320000|2025-10-31 16:15:20|22868|22856|22874.3|22862.3|22876.2|22864.2|22867.4|22855.4|4
1761927330000|2025-10-31 16:15:30|22873.7|22861.7|22854.9|22842.9|22876.2|22864.2|22851.2|22839.2|38
1761927340000|2025-10-31 16:15:40|22854.3|22842.3|22866.8|22854.8|22866.8|22854.8|22853.6|22841.6|15
1761927350000|2025-10-31 16:15:50|22865.5|22853.5|22849.3|22837.3|22865.5|22853.5|22848.6|22836.6|28
1761927360000|2025-10-31 16:16:00|22848|22836|22849.9|22837.9|22852.4|22840.4|22847.4|22835.4|10
1761927370000|2025-10-31 16:16:10|22855.5|22843.5|22855.5|22843.5|22864.3|22852.3|22849.9|22837.9|18
1761927380000|2025-10-31 16:16:20|22854.9|22842.9|22868|22856|22869.9|22857.9|22854.9|22842.9|8
1761927390000|2025-10-31 16:16:30|22866.8|22854.8|22867.4|22855.4|22867.4|22855.4|22866.8|22854.8|4
1761927400000|2025-10-31 16:16:40|22868|22856|22873.6|22861.6|22881.2|22869.2|22868|22856|7
1761927410000|2025-10-31 16:16:50|22877.4|22865.4|22881.2|22869.2|22881.2|22869.2|22874.9|22862.9|9
1761927420000|2025-10-31 16:17:00|22879.9|22867.9|22878|22866|22880.5|22868.5|22878|22866|7
1761927430000|2025-10-31 16:17:10|22877.4|22865.4|22879.3|22867.3|22882.4|22870.4|22877.4|22865.4|35
1761927440000|2025-10-31 16:17:20|22880.5|22868.5|22878.7|22866.7|22884.9|22872.9|22878.7|22866.7|8
1761927460000|2025-10-31 16:17:40|22878.6|22866.6|22880.5|22868.5|22880.5|22868.5|22878.6|22866.6|3
1761927470000|2025-10-31 16:17:50|22879.9|22867.9|22880.5|22868.5|22880.5|22868.5|22879.3|22867.3|4
1761927480000|2025-10-31 16:18:00|22879.9|22867.9|22881.8|22869.8|22882.4|22870.4|22879.9|22867.9|11
1761927490000|2025-10-31 16:18:10|22882.4|22870.4|22881.8|22869.8|22883.7|22871.7|22878|22866|14
1761927500000|2025-10-31 16:18:20|22880.5|22868.5|22876.1|22864.1|22880.5|22868.5|22873.6|22861.6|36
1761927510000|2025-10-31 16:18:30|22875.5|22863.5|22875.5|22863.5|22876.1|22864.1|22873.6|22861.6|0
1761927520000|2025-10-31 16:18:40|22879.3|22867.3|22875.5|22863.5|22879.9|22867.9|22872.4|22860.4|4
1761927530000|2025-10-31 16:18:50|22876.1|22864.1|22873.6|22861.6|22876.1|22864.1|22871.8|22859.8|4
1761927540000|2025-10-31 16:19:00|22874.9|22862.9|22881.1|22869.1|22881.1|22869.1|22874.9|22862.9|5
1761927550000|2025-10-31 16:19:10|22880.5|22868.5|22877.4|22865.4|22893.6|22881.6|22876.1|22864.1|13
1761927560000|2025-10-31 16:19:20|22884.3|22872.3|22878.6|22866.6|22884.3|22872.3|22876.8|22864.8|8
1761927570000|2025-10-31 16:19:30|22879.9|22867.9|22891.1|22879.1|22891.1|22879.1|22876.1|22864.1|18
1761927580000|2025-10-31 16:19:40|22889.3|22877.3|22894.3|22882.3|22894.3|22882.3|22887.4|22875.4|4
1761927590000|2025-10-31 16:19:50|22894.9|22882.9|22895.5|22883.5|22903.6|22891.6|22894.3|22882.3|33
1761927600000|2025-10-31 16:20:00|22899.9|22887.9|22899.9|22887.9|22901.2|22889.2|22897.4|22885.4|5
1761927610000|2025-10-31 16:20:10|22899.3|22887.3|22899.9|22887.9|22901.2|22889.2|22897.4|22885.4|2
1761927620000|2025-10-31 16:20:20|22904.9|22892.9|22898.7|22886.7|22904.9|22892.9|22898.7|22886.7|1
1761927630000|2025-10-31 16:20:30|22901.2|22889.2|22904.9|22892.9|22904.9|22892.9|22897.4|22885.4|10
1761927640000|2025-10-31 16:20:40|22906.8|22894.8|22897.4|22885.4|22906.8|22894.8|22896.8|22884.8|3
1761927650000|2025-10-31 16:20:50|22898.7|22886.7|22903.7|22891.7|22904.9|22892.9|22898.7|22886.7|10
1761927660000|2025-10-31 16:21:00|22904.3|22892.3|22904.9|22892.9|22908.7|22896.7|22904.3|22892.3|3
1761927670000|2025-10-31 16:21:10|22906.2|22894.2|22904.9|22892.9|22906.8|22894.8|22904.9|22892.9|5
1761927680000|2025-10-31 16:21:20|22903.6|22891.6|22904.9|22892.9|22904.9|22892.9|22903.6|22891.6|0
1761927690000|2025-10-31 16:21:30|22905.5|22893.5|22901.8|22889.8|22906.1|22894.1|22899.9|22887.9|10
1761927700000|2025-10-31 16:21:40|22899.9|22887.9|22897.4|22885.4|22899.9|22887.9|22897.4|22885.4|12
1761927710000|2025-10-31 16:21:50|22899.3|22887.3|22889.9|22877.9|22899.3|22887.3|22887.4|22875.4|10
1761927720000|2025-10-31 16:22:00|22888|22876|22887.4|22875.4|22888.6|22876.6|22886.1|22874.1|4
1761927730000|2025-10-31 16:22:10|22884.9|22872.9|22878.6|22866.6|22884.9|22872.9|22878.6|22866.6|4
1761927740000|2025-10-31 16:22:20|22879.3|22867.3|22878.6|22866.6|22879.3|22867.3|22878.6|22866.6|1
1761927750000|2025-10-31 16:22:30|22879.9|22867.9|22882.4|22870.4|22882.4|22870.4|22879.9|22867.9|3
1761927760000|2025-10-31 16:22:40|22884.3|22872.3|22879.9|22867.9|22887.4|22875.4|22879.9|22867.9|3
1761927770000|2025-10-31 16:22:50|22882.4|22870.4|22882.4|22870.4|22883.6|22871.6|22882.4|22870.4|0
1761927780000|2025-10-31 16:23:00|22883.6|22871.6|22886.2|22874.2|22886.2|22874.2|22882.4|22870.4|5
1761927790000|2025-10-31 16:23:10|22884.3|22872.3|22884.9|22872.9|22889.9|22877.9|22884.3|22872.3|4
1761927800000|2025-10-31 16:23:20|22886.1|22874.1|22876.1|22864.1|22887.4|22875.4|22876.1|22864.1|8
1761927810000|2025-10-31 16:23:30|22876.8|22864.8|22869.3|22857.3|22877.4|22865.4|22869.3|22857.3|13
1761927820000|2025-10-31 16:23:40|22868.7|22856.7|22877.4|22865.4|22877.4|22865.4|22868.7|22856.7|5
1761927830000|2025-10-31 16:23:50|22879.9|22867.9|22879.3|22867.3|22879.9|22867.9|22877.4|22865.4|2
1761927840000|2025-10-31 16:24:00|22879.9|22867.9|22878.6|22866.6|22881.1|22869.1|22877.4|22865.4|2
1761927850000|2025-10-31 16:24:10|22879.9|22867.9|22874.9|22862.9|22879.9|22867.9|22874.9|22862.9|0
1761927860000|2025-10-31 16:24:20|22876.8|22864.8|22886.2|22874.2|22886.2|22874.2|22876.8|22864.8|5
1761927870000|2025-10-31 16:24:30|22885.5|22873.5|22883.7|22871.7|22885.5|22873.5|22881.2|22869.2|2
1761927880000|2025-10-31 16:24:40|22881.2|22869.2|22878.7|22866.7|22881.2|22869.2|22878.7|22866.7|7
1761927890000|2025-10-31 16:24:50|22881.2|22869.2|22876.2|22864.2|22883.7|22871.7|22876.2|22864.2|3
1761927900000|2025-10-31 16:25:00|22874.3|22862.3|22875.5|22863.5|22875.5|22863.5|22873.7|22861.7|2
1761927910000|2025-10-31 16:25:10|22874.9|22862.9|22873.7|22861.7|22874.9|22862.9|22873.7|22861.7|1
1761927920000|2025-10-31 16:25:20|22876.8|22864.8|22878.7|22866.7|22878.7|22866.7|22876.2|22864.2|3
1761927930000|2025-10-31 16:25:30|22876.2|22864.2|22870.5|22858.5|22878.7|22866.7|22870.5|22858.5|1
1761927940000|2025-10-31 16:25:40|22869.9|22857.9|22868.6|22856.6|22870.5|22858.5|22867.4|22855.4|22
1761927950000|2025-10-31 16:25:50|22867.4|22855.4|22873|22861|22873|22861|22866.8|22854.8|2
1761927960000|2025-10-31 16:26:00|22871.1|22859.1|22869.9|22857.9|22871.1|22859.1|22866.8|22854.8|2
1761927970000|2025-10-31 16:26:10|22872.4|22860.4|22876.1|22864.1|22876.1|22864.1|22872.4|22860.4|4
1761927980000|2025-10-31 16:26:20|22874.9|22862.9|22888|22876|22888|22876|22874.9|22862.9|8
1761927990000|2025-10-31 16:26:30|22888.6|22876.6|22889.9|22877.9|22890.5|22878.5|22888|22876|2
1761928000000|2025-10-31 16:26:40|22890.5|22878.5|22898|22886|22901.1|22889.1|22890.5|22878.5|21
1761928010000|2025-10-31 16:26:50|22898.6|22886.6|22904.3|22892.3|22904.3|22892.3|22898.6|22886.6|9
1761928020000|2025-10-31 16:27:00|22904.9|22892.9|22923.6|22911.6|22923.6|22911.6|22904.9|22892.9|52
1761928030000|2025-10-31 16:27:10|22923|22911|22933.6|22921.6|22933.6|22921.6|22923|22911|5
1761928040000|2025-10-31 16:27:20|22934.3|22922.3|22932.4|22920.4|22935.5|22923.5|22932.4|22920.4|5
1761928050000|2025-10-31 16:27:30|22933.6|22921.6|22926.1|22914.1|22933.6|22921.6|22926.1|22914.1|4
1761928060000|2025-10-31 16:27:40|22925.5|22913.5|22923.6|22911.6|22931.1|22919.1|22923.6|22911.6|32
1761928070000|2025-10-31 16:27:50|22923|22911|22921.8|22909.8|22924.3|22912.3|22919.9|22907.9|9
1761928080000|2025-10-31 16:28:00|22922.4|22910.4|22924.9|22912.9|22924.9|22912.9|22919.9|22907.9|6
1761928090000|2025-10-31 16:28:10|22923.6|22911.6|22921.1|22909.1|22923.6|22911.6|22918.6|22906.6|1
1761928100000|2025-10-31 16:28:20|22919.3|22907.3|22923.6|22911.6|22923.6|22911.6|22919.3|22907.3|4
1761928110000|2025-10-31 16:28:30|22923|22911|22923.6|22911.6|22923.6|22911.6|22922.4|22910.4|0
1761928120000|2025-10-31 16:28:40|22923|22911|22921.1|22909.1|22923|22911|22921.1|22909.1|1
1761928130000|2025-10-31 16:28:50|22923|22911|22921.1|22909.1|22933.6|22921.6|22921.1|22909.1|21
1761928140000|2025-10-31 16:29:00|22918.6|22906.6|22916.1|22904.1|22919.3|22907.3|22915.5|22903.5|5
1761928150000|2025-10-31 16:29:10|22917.4|22905.4|22918.6|22906.6|22918.6|22906.6|22916.1|22904.1|5
1761928160000|2025-10-31 16:29:20|22919.2|22907.2|22921.1|22909.1|22922.4|22910.4|22919.2|22907.2|5
1761928170000|2025-10-31 16:29:30|22919.9|22907.9|22919.3|22907.3|22923.6|22911.6|22919.3|22907.3|48
1761928180000|2025-10-31 16:29:40|22917.4|22905.4|22918.6|22906.6|22919.9|22907.9|22917.4|22905.4|4
1761928190000|2025-10-31 16:29:50|22917.4|22905.4|22917.4|22905.4|22917.4|22905.4|22917.4|22905.4|1
1761928200000|2025-10-31 16:30:00|22916.1|22904.1|22901.1|22889.1|22916.1|22904.1|22891.1|22879.1|29
1761928210000|2025-10-31 16:30:10|22899.9|22887.9|22901.1|22889.1|22901.1|22889.1|22899.9|22887.9|4
1761928220000|2025-10-31 16:30:20|22902.4|22890.4|22911.1|22899.1|22911.1|22899.1|22902.4|22890.4|2
1761928230000|2025-10-31 16:30:30|22908.6|22896.6|22917.4|22905.4|22917.4|22905.4|22908.6|22896.6|6
1761928240000|2025-10-31 16:30:40|22918|22906|22917.4|22905.4|22918|22906|22915.5|22903.5|2
1761928250000|2025-10-31 16:30:50|22918|22906|22921.1|22909.1|22921.1|22909.1|22914.9|22902.9|10
1761928260000|2025-10-31 16:31:00|22929.9|22917.9|22928.6|22916.6|22933|22921|22926.1|22914.1|111
1761928270000|2025-10-31 16:31:10|22929.2|22917.2|22929.9|22917.9|22929.9|22917.9|22928.6|22916.6|4
1761928280000|2025-10-31 16:31:20|22930.5|22918.5|22919.9|22907.9|22931.1|22919.1|22919.9|22907.9|7
1761928290000|2025-10-31 16:31:30|22922.4|22910.4|22919.9|22907.9|22922.4|22910.4|22919.9|22907.9|11
1761928300000|2025-10-31 16:31:40|22921.7|22909.7|22916.7|22904.7|22923|22911|22916.7|22904.7|5
1761928310000|2025-10-31 16:31:50|22916.1|22904.1|22919.9|22907.9|22921.7|22909.7|22914.9|22902.9|17
1761928320000|2025-10-31 16:32:00|22921.1|22909.1|22913.6|22901.6|22923.6|22911.6|22913.6|22901.6|8
1761928330000|2025-10-31 16:32:10|22912.3|22900.3|22908.6|22896.6|22912.3|22900.3|22903.6|22891.6|16
1761928340000|2025-10-31 16:32:20|22907.4|22895.4|22901.7|22889.7|22907.4|22895.4|22901.7|22889.7|12
1761928350000|2025-10-31 16:32:30|22901.1|22889.1|22897.4|22885.4|22901.1|22889.1|22896.1|22884.1|4
1761928360000|2025-10-31 16:32:40|22898|22886|22909.9|22897.9|22909.9|22897.9|22898|22886|5
1761928370000|2025-10-31 16:32:50|22912.4|22900.4|22907.4|22895.4|22912.4|22900.4|22907.4|22895.4|8
1761928380000|2025-10-31 16:33:00|22905.5|22893.5|22907.4|22895.4|22907.4|22895.4|22904.9|22892.9|3
1761928390000|2025-10-31 16:33:10|22906.1|22894.1|22906.1|22894.1|22906.7|22894.7|22903.6|22891.6|2
1761928400000|2025-10-31 16:33:20|22908.6|22896.6|22909.9|22897.9|22909.9|22897.9|22908|22896|1
1761928410000|2025-10-31 16:33:30|22910.5|22898.5|22909.9|22897.9|22911.1|22899.1|22908.6|22896.6|2
1761928420000|2025-10-31 16:33:40|22908.6|22896.6|22909.9|22897.9|22909.9|22897.9|22908|22896|1
1761928430000|2025-10-31 16:33:50|22908.6|22896.6|22906.1|22894.1|22908.6|22896.6|22906.1|22894.1|1
1761928440000|2025-10-31 16:34:00|22904.2|22892.2|22902.4|22890.4|22904.2|22892.2|22902.4|22890.4|2
1761928450000|2025-10-31 16:34:10|22901.7|22889.7|22902.4|22890.4|22902.4|22890.4|22901.7|22889.7|7
1761928460000|2025-10-31 16:34:20|22903|22891|22904.9|22892.9|22904.9|22892.9|22903|22891|4
1761928470000|2025-10-31 16:34:30|22904.2|22892.2|22903.6|22891.6|22905.5|22893.5|22903.6|22891.6|1
1761928480000|2025-10-31 16:34:40|22903|22891|22903|22891|22903|22891|22903|22891|0
1761928490000|2025-10-31 16:34:50|22901.1|22889.1|22906.1|22894.1|22906.1|22894.1|22901.1|22889.1|5
1761928510000|2025-10-31 16:35:10|22909.9|22897.9|22911.7|22899.7|22912.4|22900.4|22906.7|22894.7|15
1761928520000|2025-10-31 16:35:20|22912.4|22900.4|22909.9|22897.9|22914.9|22902.9|22909.9|22897.9|3
1761928530000|2025-10-31 16:35:30|22911.1|22899.1|22909.2|22897.2|22911.7|22899.7|22906.7|22894.7|2
1761928540000|2025-10-31 16:35:40|22911.7|22899.7|22911.1|22899.1|22911.7|22899.7|22911.1|22899.1|0
1761928550000|2025-10-31 16:35:50|22911.7|22899.7|22912.4|22900.4|22912.4|22900.4|22911.7|22899.7|0
1761928560000|2025-10-31 16:36:00|22911.7|22899.7|22910.5|22898.5|22911.7|22899.7|22906.7|22894.7|5
1761928570000|2025-10-31 16:36:10|22909.9|22897.9|22898|22886|22909.9|22897.9|22898|22886|6
1761928580000|2025-10-31 16:36:20|22897.4|22885.4|22888|22876|22898|22886|22888|22876|29
1761928590000|2025-10-31 16:36:30|22886.1|22874.1|22877.4|22865.4|22886.1|22874.1|22876.1|22864.1|9
1761928600000|2025-10-31 16:36:40|22878.6|22866.6|22876.1|22864.1|22878.6|22866.6|22875.5|22863.5|8
1761928610000|2025-10-31 16:36:50|22879.2|22867.2|22879.2|22867.2|22879.2|22867.2|22877.3|22865.3|8
1761928620000|2025-10-31 16:37:00|22878.6|22866.6|22878.6|22866.6|22878.6|22866.6|22878.6|22866.6|0
1761928630000|2025-10-31 16:37:10|22881.7|22869.7|22878.6|22866.6|22884.2|22872.2|22875.5|22863.5|8
1761928640000|2025-10-31 16:37:20|22874.9|22862.9|22874.9|22862.9|22874.9|22862.9|22874.9|22862.9|1
1761928650000|2025-10-31 16:37:30|22875.5|22863.5|22876.1|22864.1|22877.4|22865.4|22875.5|22863.5|4
1761928660000|2025-10-31 16:37:40|22878|22866|22869.8|22857.8|22878.6|22866.6|22869.8|22857.8|8
1761928670000|2025-10-31 16:37:50|22870.5|22858.5|22872.3|22860.3|22876.1|22864.1|22869.8|22857.8|6
1761928680000|2025-10-31 16:38:00|22871.1|22859.1|22863.6|22851.6|22871.1|22859.1|22862.3|22850.3|10
1761928690000|2025-10-31 16:38:10|22864.2|22852.2|22858.6|22846.6|22864.2|22852.2|22858.6|22846.6|24
1761928700000|2025-10-31 16:38:20|22859.2|22847.2|22866.7|22854.7|22866.7|22854.7|22858.6|22846.6|15
1761928710000|2025-10-31 16:38:30|22866.1|22854.1|22861.7|22849.7|22867.3|22855.3|22861.7|22849.7|6
1761928720000|2025-10-31 16:38:40|22864.2|22852.2|22863.6|22851.6|22864.2|22852.2|22858.6|22846.6|6
1761928730000|2025-10-31 16:38:50|22862.3|22850.3|22867.3|22855.3|22867.3|22855.3|22862.3|22850.3|1
1761928740000|2025-10-31 16:39:00|22866.7|22854.7|22869.8|22857.8|22869.8|22857.8|22866.7|22854.7|5
1761928750000|2025-10-31 16:39:10|22870.4|22858.4|22874.8|22862.8|22876.7|22864.7|22869.2|22857.2|4
1761928760000|2025-10-31 16:39:20|22874.2|22862.2|22883.6|22871.6|22884.8|22872.8|22874.2|22862.2|12
1761928770000|2025-10-31 16:39:30|22885.4|22873.4|22881.7|22869.7|22885.5|22873.5|22881.1|22869.1|5
1761928780000|2025-10-31 16:39:40|22883|22871|22878.6|22866.6|22883.6|22871.6|22877.3|22865.3|11
1761928800000|2025-10-31 16:40:00|22877.3|22865.3|22879.8|22867.8|22879.8|22867.8|22877.3|22865.3|1
1761928810000|2025-10-31 16:40:10|22880.4|22868.4|22881.1|22869.1|22881.1|22869.1|22879.8|22867.8|5
1761928820000|2025-10-31 16:40:20|22881.7|22869.7|22879.8|22867.8|22881.7|22869.7|22879.8|22867.8|1
1761928830000|2025-10-31 16:40:30|22879.2|22867.2|22877.3|22865.3|22883.6|22871.6|22876.1|22864.1|15
1761928840000|2025-10-31 16:40:40|22874.8|22862.8|22869.8|22857.8|22877.3|22865.3|22867.3|22855.3|5
1761928850000|2025-10-31 16:40:50|22872.3|22860.3|22871.7|22859.7|22872.3|22860.3|22868.6|22856.6|3
1761928860000|2025-10-31 16:41:00|22872.3|22860.3|22874.8|22862.8|22875.5|22863.5|22872.3|22860.3|4
1761928870000|2025-10-31 16:41:10|22876.1|22864.1|22874.2|22862.2|22876.1|22864.1|22874.2|22862.2|0
1761928880000|2025-10-31 16:41:20|22873.6|22861.6|22874.8|22862.8|22874.8|22862.8|22873.6|22861.6|0
1761928890000|2025-10-31 16:41:30|22875.5|22863.5|22872.3|22860.3|22876.1|22864.1|22868|22856|17
1761928900000|2025-10-31 16:41:40|22876.1|22864.1|22878|22866|22878|22866|22876.1|22864.1|1
1761928910000|2025-10-31 16:41:50|22878.6|22866.6|22872.3|22860.3|22878.6|22866.6|22872.3|22860.3|11
1761928920000|2025-10-31 16:42:00|22874.8|22862.8|22871.7|22859.7|22878.6|22866.6|22871.7|22859.7|2
1761928930000|2025-10-31 16:42:10|22873.6|22861.6|22866.7|22854.7|22873.6|22861.6|22866.7|22854.7|32
1761928940000|2025-10-31 16:42:20|22867.3|22855.3|22870.5|22858.5|22870.5|22858.5|22867.3|22855.3|2
1761928950000|2025-10-31 16:42:30|22871.1|22859.1|22872.3|22860.3|22873.6|22861.6|22871.1|22859.1|7
1761928960000|2025-10-31 16:42:40|22873|22861|22869.2|22857.2|22873|22861|22869.2|22857.2|7
1761928970000|2025-10-31 16:42:50|22867.3|22855.3|22862.3|22850.3|22867.3|22855.3|22859.8|22847.8|7
1761928980000|2025-10-31 16:43:00|22861.1|22849.1|22850.4|22838.4|22861.1|22849.1|22849.2|22837.2|16
1761928990000|2025-10-31 16:43:10|22849.8|22837.8|22847.9|22835.9|22849.8|22837.8|22847.9|22835.9|5
1761929000000|2025-10-31 16:43:20|22850.4|22838.4|22847.3|22835.3|22850.4|22838.4|22844.8|22832.8|10
1761929010000|2025-10-31 16:43:30|22847.9|22835.9|22850.4|22838.4|22853.6|22841.6|22847.3|22835.3|2
1761929020000|2025-10-31 16:43:40|22849.8|22837.8|22851.1|22839.1|22852.3|22840.3|22848.6|22836.6|5
1761929030000|2025-10-31 16:43:50|22851.7|22839.7|22848.6|22836.6|22852.3|22840.3|22848.6|22836.6|1
1761929040000|2025-10-31 16:44:00|22845.4|22833.4|22847.3|22835.3|22847.9|22835.9|22844.2|22832.2|11
1761929050000|2025-10-31 16:44:10|22846.1|22834.1|22850.4|22838.4|22850.4|22838.4|22845.4|22833.4|4
1761929060000|2025-10-31 16:44:20|22851.1|22839.1|22852.3|22840.3|22854.8|22842.8|22851.1|22839.1|8
1761929070000|2025-10-31 16:44:30|22853.6|22841.6|22855.4|22843.4|22855.4|22843.4|22851.7|22839.7|6
1761929080000|2025-10-31 16:44:40|22852.3|22840.3|22835.4|22823.4|22852.9|22840.9|22833.6|22821.6|43
1761929090000|2025-10-31 16:44:50|22839.2|22827.2|22839.2|22827.2|22839.8|22827.8|22837.9|22825.9|7
1761929100000|2025-10-31 16:45:00|22838.6|22826.6|22833.6|22821.6|22842.3|22830.3|22830.4|22818.4|12
1761929110000|2025-10-31 16:45:10|22836.1|22824.1|22837.3|22825.3|22839.8|22827.8|22836.1|22824.1|3
1761929120000|2025-10-31 16:45:20|22839.8|22827.8|22831|22819|22839.8|22827.8|22829.8|22817.8|29
1761929130000|2025-10-31 16:45:30|22831.7|22819.7|22832.3|22820.3|22836|22824|22831|22819|3
1761929140000|2025-10-31 16:45:40|22833.5|22821.5|22826|22814|22833.5|22821.5|22826|22814|27
1761929150000|2025-10-31 16:45:50|22827.3|22815.3|22833.5|22821.5|22833.5|22821.5|22824.8|22812.8|57
1761929160000|2025-10-31 16:46:00|22832.9|22820.9|22838.5|22826.5|22841|22829|22832.9|22820.9|20
1761929170000|2025-10-31 16:46:10|22837.3|22825.3|22817.3|22805.3|22839.8|22827.8|22812.3|22800.3|34
1761929180000|2025-10-31 16:46:20|22819.8|22807.8|22815.4|22803.4|22821|22809|22811.6|22799.6|36
1761929190000|2025-10-31 16:46:30|22817.9|22805.9|22821.6|22809.6|22825.4|22813.4|22816|22804|17
1761929200000|2025-10-31 16:46:40|22821|22809|22815.4|22803.4|22821|22809|22814.8|22802.8|6
1761929210000|2025-10-31 16:46:50|22814.1|22802.1|22814.8|22802.8|22815.4|22803.4|22811.6|22799.6|7
1761929220000|2025-10-31 16:47:00|22820.4|22808.4|22827.9|22815.9|22827.9|22815.9|22820.4|22808.4|8
1761929230000|2025-10-31 16:47:10|22828.5|22816.5|22831|22819|22836.6|22824.6|22823.5|22811.5|8
1761929240000|2025-10-31 16:47:20|22830.4|22818.4|22824.8|22812.8|22830.4|22818.4|22824.8|22812.8|7
1761929250000|2025-10-31 16:47:30|22826|22814|22822.9|22810.9|22827.3|22815.3|22821.6|22809.6|29
1761929260000|2025-10-31 16:47:40|22821|22809|22821|22809|22823.5|22811.5|22820.4|22808.4|7
1761929270000|2025-10-31 16:47:50|22822.9|22810.9|22827.9|22815.9|22827.9|22815.9|22821|22809|3
1761929280000|2025-10-31 16:48:00|22828.5|22816.5|22821.6|22809.6|22830.4|22818.4|22819.8|22807.8|19
1761929290000|2025-10-31 16:48:10|22819.8|22807.8|22802.3|22790.3|22819.8|22807.8|22802.3|22790.3|20
1761929300000|2025-10-31 16:48:20|22801.6|22789.6|22757.3|22745.3|22801.6|22789.6|22757.3|22745.3|71
1761929310000|2025-10-31 16:48:30|22755.4|22743.4|22751|22739|22755.4|22743.4|22746.6|22734.6|28
1761929320000|2025-10-31 16:48:40|22752.9|22740.9|22741|22729|22754.8|22742.8|22741|22729|36
1761929330000|2025-10-31 16:48:50|22739.8|22727.8|22746|22734|22748.5|22736.5|22732.3|22720.3|35
1761929340000|2025-10-31 16:49:00|22750.4|22738.4|22734.7|22722.7|22753.5|22741.5|22729.8|22717.8|26
1761929350000|2025-10-31 16:49:10|22736|22724|22764.8|22752.8|22764.8|22752.8|22736|22724|23
1761929360000|2025-10-31 16:49:20|22765.4|22753.4|22769.7|22757.7|22769.7|22757.7|22756|22744|16
1761929370000|2025-10-31 16:49:30|22767.9|22755.9|22734.1|22722.1|22767.9|22755.9|22734.1|22722.1|20
1761929380000|2025-10-31 16:49:40|22738.5|22726.5|22736|22724|22744.1|22732.1|22736|22724|13
1761929390000|2025-10-31 16:49:50|22737.9|22725.9|22743.5|22731.5|22743.5|22731.5|22722.2|22710.2|19
1761929400000|2025-10-31 16:50:00|22744.1|22732.1|22734.7|22722.7|22745.4|22733.4|22731.6|22719.6|19
1761929410000|2025-10-31 16:50:10|22732.2|22720.2|22730.4|22718.4|22732.2|22720.2|22721|22709|47
1761929420000|2025-10-31 16:50:20|22729.1|22717.1|22735.4|22723.4|22736.6|22724.6|22717.2|22705.2|26
1761929430000|2025-10-31 16:50:30|22734.7|22722.7|22754.7|22742.7|22754.7|22742.7|22733.5|22721.5|23
1761929440000|2025-10-31 16:50:40|22749.7|22737.7|22727.2|22715.2|22751|22739|22724.7|22712.7|11
1761929450000|2025-10-31 16:50:50|22727.8|22715.8|22716|22704|22727.8|22715.8|22706.6|22694.6|49
1761929460000|2025-10-31 16:51:00|22717.2|22705.2|22716|22704|22718.5|22706.5|22713.5|22701.5|12
1761929470000|2025-10-31 16:51:10|22717.2|22705.2|22720.3|22708.3|22721|22709|22712.2|22700.2|14
1761929480000|2025-10-31 16:51:20|22721.6|22709.6|22721|22709|22727.8|22715.8|22714.7|22702.7|8
1761929490000|2025-10-31 16:51:30|22719.7|22707.7|22722.2|22710.2|22726.6|22714.6|22719.1|22707.1|7
1761929500000|2025-10-31 16:51:40|22722.8|22710.8|22704.7|22692.7|22737.8|22725.8|22699.1|22687.1|57
1761929510000|2025-10-31 16:51:50|22706.6|22694.6|22687.2|22675.2|22706.6|22694.6|22686.6|22674.6|29
1761929520000|2025-10-31 16:52:00|22685.9|22673.9|22662.2|22650.2|22695.3|22683.3|22662.2|22650.2|19
1761929530000|2025-10-31 16:52:10|22665.3|22653.3|22698.4|22686.4|22698.4|22686.4|22663.4|22651.4|27
1761929540000|2025-10-31 16:52:20|22697.8|22685.8|22678.4|22666.4|22699.7|22687.7|22667.2|22655.2|19
1761929550000|2025-10-31 16:52:30|22680.3|22668.3|22697.2|22685.2|22700.3|22688.3|22679.7|22667.7|18
1761929560000|2025-10-31 16:52:40|22697.8|22685.8|22693.4|22681.4|22698.4|22686.4|22688.4|22676.4|15
1761929570000|2025-10-31 16:52:50|22695.9|22683.9|22704.7|22692.7|22712.2|22700.2|22695.9|22683.9|12
1761929580000|2025-10-31 16:53:00|22703.5|22691.5|22699.7|22687.7|22703.5|22691.5|22694.1|22682.1|7
1761929590000|2025-10-31 16:53:10|22698.4|22686.4|22697.2|22685.2|22700.3|22688.3|22694.7|22682.7|8
1761929600000|2025-10-31 16:53:20|22694|22682|22706.6|22694.6|22710.9|22698.9|22690.9|22678.9|21
1761929610000|2025-10-31 16:53:30|22707.2|22695.2|22730.9|22718.9|22732.8|22720.8|22707.2|22695.2|26
1761929620000|2025-10-31 16:53:40|22732.2|22720.2|22708.4|22696.4|22746.2|22733.3|22708.4|22696.4|54
1761929630000|2025-10-31 16:53:50|22707.8|22695.8|22714.7|22702.7|22715.3|22703.3|22704.7|22692.7|10
1761929640000|2025-10-31 16:54:00|22713.4|22701.4|22711.6|22699.6|22713.4|22701.4|22705.9|22693.9|11
1761929650000|2025-10-31 16:54:10|22712.2|22700.2|22704.7|22692.7|22714.7|22702.7|22700.9|22688.9|12
1761929660000|2025-10-31 16:54:20|22705.9|22693.9|22702.8|22690.8|22713.4|22701.4|22700.9|22688.9|13
1761929670000|2025-10-31 16:54:30|22704.7|22692.7|22682.2|22670.2|22704.7|22692.7|22676.5|22664.5|11
1761929680000|2025-10-31 16:54:40|22680.9|22668.9|22654.6|22642.6|22684.7|22672.7|22647.1|22635.1|53
1761929690000|2025-10-31 16:54:50|22660.9|22648.9|22647.8|22635.8|22660.9|22648.9|22642.1|22630.1|21
1761929700000|2025-10-31 16:55:00|22649.6|22637.6|22645.3|22633.3|22662.1|22650.1|22640.3|22628.3|22
1761929710000|2025-10-31 16:55:10|22644|22632|22673.4|22661.4|22673.4|22661.4|22642.8|22630.8|28
1761929720000|2025-10-31 16:55:20|22672.8|22660.8|22664.6|22652.6|22694|22682|22664.6|22652.6|133
1761929730000|2025-10-31 16:55:30|22663.4|22651.4|22670.9|22658.9|22680.9|22668.9|22663.4|22651.4|16
1761929740000|2025-10-31 16:55:40|22672.1|22660.1|22662.1|22650.1|22674.6|22662.6|22652.1|22640.1|12
1761929750000|2025-10-31 16:55:50|22663.4|22651.4|22626.5|22614.5|22663.4|22651.4|22615.2|22603.2|36
1761929760000|2025-10-31 16:56:00|22629|22617|22640.3|22628.3|22647.8|22635.8|22629|22617|34
1761929770000|2025-10-31 16:56:10|22638.4|22626.4|22652.1|22640.1|22652.1|22640.1|22638.4|22626.4|5
1761929780000|2025-10-31 16:56:20|22654|22642|22685.9|22673.9|22685.9|22673.9|22651.5|22639.5|41
1761929790000|2025-10-31 16:56:30|22689.6|22677.6|22685.9|22673.9|22692.8|22680.8|22684.6|22672.6|16
1761929800000|2025-10-31 16:56:40|22685.3|22673.3|22685.9|22673.9|22690.9|22678.9|22682.1|22670.1|22
1761929810000|2025-10-31 16:56:50|22685.3|22673.3|22681.5|22669.5|22685.9|22673.9|22672.8|22660.8|17
1761929820000|2025-10-31 16:57:00|22680.9|22668.9|22679.6|22667.6|22682.8|22670.8|22670.9|22658.9|7
1761929830000|2025-10-31 16:57:10|22682.1|22670.1|22682.2|22670.2|22683.4|22671.4|22670.9|22658.9|6
1761929840000|2025-10-31 16:57:20|22683.4|22671.4|22684.7|22672.7|22688.4|22676.4|22681.5|22669.5|7
1761929850000|2025-10-31 16:57:30|22684|22672|22677.8|22665.8|22684|22672|22676.5|22664.5|5
1761929860000|2025-10-31 16:57:40|22677.2|22665.2|22693.4|22681.4|22693.4|22681.4|22677.2|22665.2|24
1761929870000|2025-10-31 16:57:50|22692.2|22680.2|22694.7|22682.7|22700.9|22688.9|22692.2|22680.2|10
1761929880000|2025-10-31 16:58:00|22695.3|22683.3|22695.3|22683.3|22695.9|22683.9|22694|22682|2
1761929890000|2025-10-31 16:58:10|22697.2|22685.2|22692.2|22680.2|22704.1|22692.1|22687.2|22675.2|23
1761929900000|2025-10-31 16:58:20|22691.6|22679.6|22682.2|22670.2|22692.2|22680.2|22682.2|22670.2|7
1761929910000|2025-10-31 16:58:30|22682.8|22670.8|22685.3|22673.3|22685.3|22673.3|22680.9|22668.9|4
1761929920000|2025-10-31 16:58:40|22684.7|22672.7|22682.8|22670.8|22685.3|22673.3|22682.2|22670.2|3
1761929930000|2025-10-31 16:58:50|22683.4|22671.4|22691.5|22679.5|22691.5|22679.5|22682.2|22670.2|11
1761929940000|2025-10-31 16:59:00|22692.2|22680.2|22689.7|22677.7|22692.2|22680.2|22689|22677|5
1761929950000|2025-10-31 16:59:10|22690.9|22678.9|22693.4|22681.4|22699.7|22687.7|22690.9|22678.9|6
1761929960000|2025-10-31 16:59:20|22692.8|22680.8|22692.8|22680.8|22694.1|22682.1|22690.9|22678.9|4
1761929970000|2025-10-31 16:59:30|22690.9|22678.9|22692.8|22680.8|22692.8|22680.8|22687.8|22675.8|1
1761929980000|2025-10-31 16:59:40|22695.9|22683.9|22696.5|22684.5|22697.2|22685.2|22694.7|22682.7|4
1761929990000|2025-10-31 16:59:50|22694.7|22682.7|22697.2|22685.2|22697.8|22685.8|22686.6|22674.6|19
1761930000000|2025-10-31 17:00:00|22696.5|22684.5|22687.2|22675.2|22696.5|22684.5|22686.6|22674.6|9
1761930010000|2025-10-31 17:00:10|22689.7|22677.7|22690.3|22678.3|22693.4|22681.4|22687.8|22675.8|8
1761930020000|2025-10-31 17:00:20|22691.6|22679.6|22694.7|22682.7|22694.7|22682.7|22691.5|22679.5|4
1761930030000|2025-10-31 17:00:30|22694|22682|22694|22682|22694.7|22682.7|22693.4|22681.4|1
1761930040000|2025-10-31 17:00:40|22697.2|22685.2|22688.4|22676.4|22697.8|22685.8|22687.2|22675.2|9
1761930050000|2025-10-31 17:00:50|22689|22677|22697.2|22685.2|22697.2|22685.2|22689|22677|11
1761930060000|2025-10-31 17:01:00|22699.1|22687.1|22698.4|22686.4|22699.1|22687.1|22694.7|22682.7|12
1761930070000|2025-10-31 17:01:10|22697.2|22685.2|22691.6|22679.6|22702.2|22690.2|22690.3|22678.3|55
1761930080000|2025-10-31 17:01:20|22685.9|22673.9|22675.9|22663.9|22688.4|22676.4|22673.4|22661.4|31
1761930090000|2025-10-31 17:01:30|22677.2|22665.2|22673.4|22661.4|22677.2|22665.2|22666.6|22654.6|21
1761930100000|2025-10-31 17:01:40|22675.3|22663.3|22670.9|22658.9|22679.7|22667.7|22667.2|22655.2|14
1761930110000|2025-10-31 17:01:50|22669.7|22657.7|22649.7|22637.7|22672.8|22660.8|22647.2|22635.2|48
1761930120000|2025-10-31 17:02:00|22648.4|22636.4|22644|22632|22648.4|22636.4|22642.2|22630.2|16
1761930130000|2025-10-31 17:02:10|22649|22637|22667.2|22655.2|22667.2|22655.2|22649|22637|5
1761930140000|2025-10-31 17:02:20|22666.5|22654.5|22675.3|22663.3|22677.2|22665.2|22666.5|22654.5|38
1761930150000|2025-10-31 17:02:30|22676.6|22664.6|22675.9|22663.9|22677.2|22665.2|22672.8|22660.8|6
1761930160000|2025-10-31 17:02:40|22678.4|22666.4|22682.2|22670.2|22682.2|22670.2|22674.7|22662.7|2
1761930170000|2025-10-31 17:02:50|22687.2|22675.2|22684.7|22672.7|22687.2|22675.2|22683.4|22671.4|3
1761930180000|2025-10-31 17:03:00|22684.1|22672.1|22687.8|22675.8|22687.8|22675.8|22680.9|22668.9|1
1761930190000|2025-10-31 17:03:10|22687.2|22675.2|22673.4|22661.4|22687.2|22675.2|22673.4|22661.4|24
1761930200000|2025-10-31 17:03:20|22670.9|22658.9|22670.9|22658.9|22670.9|22658.9|22668.4|22656.4|6
1761930210000|2025-10-31 17:03:30|22670.3|22658.3|22669.1|22657.1|22670.9|22658.9|22668.4|22656.4|0
1761930220000|2025-10-31 17:03:40|22669.7|22657.7|22662.2|22650.2|22670.9|22658.9|22662.2|22650.2|8
1761930230000|2025-10-31 17:03:50|22664.7|22652.7|22662.2|22650.2|22667.8|22655.8|22656.6|22644.6|4
1761930240000|2025-10-31 17:04:00|22661.6|22649.6|22669.7|22657.7|22669.7|22657.7|22655.9|22643.9|9
1761930250000|2025-10-31 17:04:10|22670.9|22658.9|22687.2|22675.2|22687.2|22675.2|22670.9|22658.9|17
1761930260000|2025-10-31 17:04:20|22687.8|22675.8|22680.3|22668.3|22691.6|22679.6|22678.4|22666.4|11
1761930270000|2025-10-31 17:04:30|22680.9|22668.9|22690.3|22678.3|22690.3|22678.3|22680.9|22668.9|2
1761930280000|2025-10-31 17:04:40|22683.4|22671.4|22683.4|22671.4|22684.1|22672.1|22683.4|22671.4|4
1761930290000|2025-10-31 17:04:50|22689.7|22677.7|22691|22679|22692.8|22680.8|22682.8|22670.8|35
1761930300000|2025-10-31 17:05:00|22691.6|22679.6|22700.4|22688.4|22700.4|22688.4|22691|22679|22
1761930310000|2025-10-31 17:05:10|22699.1|22687.1|22697.2|22685.2|22701|22689|22696|22684|6
1761930320000|2025-10-31 17:05:20|22697.9|22685.9|22702.2|22690.2|22702.2|22690.2|22697.9|22685.9|25
1761930330000|2025-10-31 17:05:30|22699.7|22687.7|22701|22689|22705.4|22693.4|22698.5|22686.5|30
1761930340000|2025-10-31 17:05:40|22702.9|22690.9|22701.6|22689.6|22702.9|22690.9|22697.9|22685.9|18
1761930350000|2025-10-31 17:05:50|22699.7|22687.7|22696.6|22684.6|22701|22689|22696|22684|1
1761930360000|2025-10-31 17:06:00|22697.2|22685.2|22696.6|22684.6|22698.5|22686.5|22694.1|22682.1|25
1761930370000|2025-10-31 17:06:10|22705.4|22693.4|22700.3|22688.3|22705.4|22693.4|22694.7|22682.7|33
1761930380000|2025-10-31 17:06:20|22701.6|22689.6|22699.7|22687.7|22705.4|22693.4|22698.5|22686.5|55
1761930390000|2025-10-31 17:06:30|22698.5|22686.5|22707.2|22695.2|22707.9|22695.9|22693.5|22681.5|55
1761930400000|2025-10-31 17:06:40|22707.9|22695.9|22699.7|22687.7|22708.5|22696.5|22697.2|22685.2|17
1761930410000|2025-10-31 17:06:50|22697.2|22685.2|22696|22684|22697.2|22685.2|22687.8|22675.8|9
1761930420000|2025-10-31 17:07:00|22697.2|22685.2|22697.2|22685.2|22697.8|22685.8|22696|22684|2
1761930430000|2025-10-31 17:07:10|22698.5|22686.5|22702.2|22690.2|22702.2|22690.2|22698.5|22686.5|8
1761930440000|2025-10-31 17:07:20|22703.5|22691.5|22702.2|22690.2|22706.6|22694.6|22702.2|22690.2|16
1761930450000|2025-10-31 17:07:30|22699.7|22687.7|22702.8|22690.8|22703.5|22691.5|22699.7|22687.7|27
1761930460000|2025-10-31 17:07:40|22702.2|22690.2|22698.5|22686.5|22706|22694|22696.6|22684.6|18
1761930470000|2025-10-31 17:07:50|22696|22684|22697.8|22685.8|22698.5|22686.5|22696|22684|5
1761930480000|2025-10-31 17:08:00|22696.6|22684.6|22691|22679|22696.6|22684.6|22691|22679|16
1761930490000|2025-10-31 17:08:10|22691.6|22679.6|22682.8|22670.8|22691.6|22679.6|22679.1|22667.1|8
1761930500000|2025-10-31 17:08:20|22683.5|22671.5|22686|22674|22686|22674|22683.5|22671.5|1
1761930510000|2025-10-31 17:08:30|22686.6|22674.6|22686.6|22674.6|22693.5|22681.5|22684.7|22672.7|11
1761930520000|2025-10-31 17:08:40|22687.2|22675.2|22685.3|22673.3|22689.7|22677.7|22682.8|22670.8|16
1761930530000|2025-10-31 17:08:50|22682.8|22670.8|22692.8|22680.8|22706|22694|22682.8|22670.8|98
1761930540000|2025-10-31 17:09:00|22691.6|22679.6|22697.2|22685.2|22697.2|22685.2|22683.4|22671.4|12
1761930550000|2025-10-31 17:09:10|22698.4|22686.4|22704.1|22692.1|22709.1|22697.1|22698.4|22686.4|20
1761930560000|2025-10-31 17:09:20|22703.4|22691.4|22705.9|22693.9|22705.9|22693.9|22698.4|22686.4|14
1761930570000|2025-10-31 17:09:30|22706.6|22694.6|22711.6|22699.6|22712.2|22700.2|22706.6|22694.6|80
1761930580000|2025-10-31 17:09:40|22709.1|22697.1|22707.2|22695.2|22709.7|22697.7|22705.3|22693.3|35
1761930590000|2025-10-31 17:09:50|22694.7|22682.7|22698.4|22686.4|22703.4|22691.4|22689.1|22677.1|26
1761930600000|2025-10-31 17:10:00|22699.7|22687.7|22702.2|22690.2|22702.2|22690.2|22699.7|22687.7|4
1761930610000|2025-10-31 17:10:10|22700.9|22688.9|22699.7|22687.7|22700.9|22688.9|22697.2|22685.2|8
1761930620000|2025-10-31 17:10:20|22700.9|22688.9|22709.7|22697.7|22709.7|22697.7|22700.9|22688.9|17
1761930630000|2025-10-31 17:10:30|22706.6|22694.6|22707.8|22695.8|22707.8|22695.8|22704.7|22692.7|7
1761930640000|2025-10-31 17:10:40|22708.4|22696.4|22710.9|22698.9|22713.4|22701.4|22707.2|22695.2|32
1761930650000|2025-10-31 17:10:50|22712.2|22700.2|22732.2|22720.2|22732.2|22720.2|22712.2|22699.9|15
1761930660000|2025-10-31 17:11:00|22733.4|22721.4|22740.9|22728.9|22746.8|22731.4|22733.4|22721.4|17
1761930670000|2025-10-31 17:11:10|22740.3|22728.3|22729|22717|22740.3|22728.3|22727.8|22715.8|3
1761930680000|2025-10-31 17:11:20|22728.4|22716.4|22732.2|22720.2|22732.2|22720.2|22722.8|22710.8|11
1761930690000|2025-10-31 17:11:30|22729.7|22717.7|22732.2|22720.2|22739.7|22727.7|22729.7|22717.7|8
1761930700000|2025-10-31 17:11:40|22730.9|22718.9|22731.5|22719.5|22732.2|22720.2|22730.3|22718.3|3
1761930710000|2025-10-31 17:11:50|22732.2|22720.2|22744.7|22732.7|22744.7|22732.7|22732.2|22720.2|4
1761930720000|2025-10-31 17:12:00|22749.7|22737.7|22734.7|22722.7|22752.2|22740.2|22734.7|22722.7|19
1761930730000|2025-10-31 17:12:10|22733.4|22721.4|22734.7|22722.7|22734.7|22722.7|22727.2|22715.2|10
1761930740000|2025-10-31 17:12:20|22734.1|22722.1|22734.7|22722.7|22734.7|22722.7|22732.8|22720.8|0
1761930750000|2025-10-31 17:12:30|22735.9|22723.9|22753.4|22741.4|22753.4|22741.4|22735.9|22723.9|31
1761930760000|2025-10-31 17:12:40|22750.9|22738.9|22734.1|22722.1|22750.9|22738.9|22733.4|22721.4|16
1761930770000|2025-10-31 17:12:50|22733.4|22721.4|22734.1|22722.1|22734.1|22722.1|22733.4|22721.4|0
1761930780000|2025-10-31 17:13:00|22735.3|22723.3|22754.1|22742.1|22754.7|22742.7|22735.3|22723.3|15
1761930790000|2025-10-31 17:13:10|22755.9|22743.9|22759.7|22747.7|22760.3|22748.3|22755.9|22743.9|6
1761930800000|2025-10-31 17:13:20|22759.1|22747.1|22751.6|22739.6|22759.7|22747.7|22746.6|22734.6|8
1761930810000|2025-10-31 17:13:30|22750.3|22738.3|22750.3|22738.3|22750.3|22738.3|22749.7|22737.7|1
1761930820000|2025-10-31 17:13:40|22750.9|22738.9|22753.4|22741.4|22753.4|22741.4|22750.9|22738.9|0
1761930830000|2025-10-31 17:13:50|22752.8|22740.8|22767.8|22755.8|22774.1|22762.1|22752.8|22740.8|15
1761930840000|2025-10-31 17:14:00|22768.4|22756.4|22770.9|22758.9|22772.2|22760.2|22767.8|22755.8|5
1761930850000|2025-10-31 17:14:10|22769.7|22757.7|22770.9|22758.9|22770.9|22758.9|22768.4|22756.4|2
1761930860000|2025-10-31 17:14:20|22750.9|22738.9|22756.6|22744.6|22756.6|22744.6|22747.2|22735.2|12
1761930870000|2025-10-31 17:14:30|22759.1|22747.1|22758.4|22746.4|22759.1|22747.1|22758.4|22746.4|0
1761930890000|2025-10-31 17:14:50|22752.8|22740.8|22753.4|22741.4|22759.7|22747.7|22752.2|22740.2|14
1761930900000|2025-10-31 17:15:00|22752.2|22740.2|22750.9|22738.9|22752.2|22740.2|22748.4|22736.4|2
1761930910000|2025-10-31 17:15:10|22751.5|22739.5|22764.7|22752.7|22764.7|22752.7|22750.3|22738.3|14
1761930920000|2025-10-31 17:15:20|22764.1|22752.1|22762.2|22750.2|22764.1|22752.1|22762.2|22750.2|1
1761930930000|2025-10-31 17:15:30|22762.8|22750.8|22761.6|22749.6|22768.4|22756.4|22761.6|22749.6|6
1761930940000|2025-10-31 17:15:40|22759.7|22747.7|22772.2|22760.2|22772.2|22760.2|22757.2|22745.2|2
1761930950000|2025-10-31 17:15:50|22772.8|22760.8|22774.1|22762.1|22778.1|22765.2|22770.3|22758.1|19
1761930960000|2025-10-31 17:16:00|22775.3|22763.3|22769.7|22757.7|22776|22764|22769.1|22757.1|8
1761930970000|2025-10-31 17:16:10|22772.2|22760.2|22761|22749|22772.2|22760.2|22761|22749|8
1761930980000|2025-10-31 17:16:20|22759.7|22747.7|22760.9|22748.9|22761.6|22749.6|22759.7|22747.7|1
1761930990000|2025-10-31 17:16:30|22761.6|22749.6|22755.9|22743.9|22762.8|22750.8|22755.9|22743.9|3
1761931000000|2025-10-31 17:16:40|22757.2|22745.2|22767.2|22755.2|22767.2|22755.2|22757.2|22745.2|6
1761931010000|2025-10-31 17:16:50|22766.6|22754.6|22762.2|22750.2|22766.6|22754.6|22762.2|22750.2|1
1761931020000|2025-10-31 17:17:00|22760.3|22748.3|22742.8|22730.8|22761.6|22749.6|22741.6|22729.6|15
1761931030000|2025-10-31 17:17:10|22742.2|22730.2|22737.2|22725.2|22742.2|22730.2|22737.2|22725.2|2
1761931040000|2025-10-31 17:17:20|22734.1|22722.1|22729.7|22717.7|22734.1|22722.1|22729.1|22717.1|5
1761931050000|2025-10-31 17:17:30|22730.9|22718.9|22732.8|22720.8|22737.8|22725.8|22730.9|22718.9|12
1761931060000|2025-10-31 17:17:40|22733.4|22721.4|22735.9|22723.9|22736.6|22724.6|22733.4|22721.4|4
1761931070000|2025-10-31 17:17:50|22737.2|22725.2|22724.7|22712.7|22739.7|22727.7|22719.7|22707.7|21
1761931080000|2025-10-31 17:18:00|22727.2|22715.2|22737.8|22725.8|22740.3|22728.3|22725.9|22713.9|3
1761931090000|2025-10-31 17:18:10|22738.4|22726.4|22745.3|22733.3|22745.3|22733.3|22738.4|22726.4|1
1761931100000|2025-10-31 17:18:20|22744.7|22732.7|22759.7|22747.7|22763.4|22751.4|22744.7|22732.7|10
1761931110000|2025-10-31 17:18:30|22759.1|22747.1|22772.2|22760.2|22772.2|22760.2|22759.1|22747.1|18
1761931120000|2025-10-31 17:18:40|22770.9|22758.9|22773.5|22761.5|22773.5|22761.5|22764.7|22752.7|7
1761931130000|2025-10-31 17:18:50|22775.3|22763.3|22777.2|22765.2|22777.8|22765.8|22775.3|22763.3|3
1761931140000|2025-10-31 17:19:00|22776|22764|22767.2|22755.2|22777.2|22765.2|22767.2|22755.2|7
1761931150000|2025-10-31 17:19:10|22769.7|22757.7|22770.3|22758.3|22773.5|22761.5|22769.7|22757.7|1
1761931160000|2025-10-31 17:19:20|22752.8|22740.8|22747.2|22735.2|22756.6|22744.6|22747.2|22735.2|7
1761931170000|2025-10-31 17:19:30|22747.8|22735.8|22755.3|22743.3|22755.3|22743.3|22747.2|22735.2|7
1761931180000|2025-10-31 17:19:40|22754.7|22742.7|22739.7|22727.7|22754.7|22742.7|22739.7|22727.7|3
1761931190000|2025-10-31 17:19:50|22739.1|22727.1|22734.7|22722.7|22739.7|22727.7|22728.5|22716.5|10
1761931200000|2025-10-31 17:20:00|22736.6|22724.6|22742.2|22730.2|22742.2|22730.2|22734.7|22722.7|5
1761931210000|2025-10-31 17:20:10|22743.5|22731.5|22739.7|22727.7|22744.7|22732.7|22737.2|22725.2|14
1761931220000|2025-10-31 17:20:20|22740.9|22728.9|22739.1|22727.1|22741.6|22729.6|22737.2|22725.2|11
1761931230000|2025-10-31 17:20:30|22738.5|22726.5|22752.2|22740.2|22752.2|22740.2|22738.5|22726.5|7
1761931240000|2025-10-31 17:20:40|22753.5|22741.5|22752.2|22740.2|22753.5|22741.5|22751|22739|0
1761931250000|2025-10-31 17:20:50|22751.6|22739.6|22758.5|22746.5|22761.6|22749.6|22751|22739|9
1761931260000|2025-10-31 17:21:00|22757.8|22745.8|22756|22744|22757.8|22745.8|22752.8|22740.8|4
1761931270000|2025-10-31 17:21:10|22753.5|22741.5|22753.5|22741.5|22753.5|22741.5|22751|22739|4
1761931280000|2025-10-31 17:21:20|22756|22744|22761|22749|22761|22749|22756|22744|8
1761931290000|2025-10-31 17:21:30|22757.8|22745.8|22758.5|22746.5|22758.5|22746.5|22752.8|22740.8|6
1761931300000|2025-10-31 17:21:40|22759.7|22747.7|22758.5|22746.5|22761|22749|22758.5|22746.5|8
1761931310000|2025-10-31 17:21:50|22759.7|22747.7|22759.7|22747.7|22759.7|22747.7|22759.7|22747.7|2
1761931320000|2025-10-31 17:22:00|22776.6|22764.6|22768.5|22756.5|22776.6|22764.6|22764.1|22752.1|14
1761931330000|2025-10-31 17:22:10|22769.1|22757.1|22769.1|22757.1|22770.3|22758.3|22769.1|22757.1|4
1761931340000|2025-10-31 17:22:20|22770.3|22758.3|22762.2|22750.2|22770.3|22758.3|22759.7|22747.7|13
1761931350000|2025-10-31 17:22:30|22763.5|22751.5|22760.3|22748.3|22766.6|22754.6|22759.7|22747.7|10
1761931360000|2025-10-31 17:22:40|22761|22749|22760.3|22748.3|22761|22749|22757.2|22745.2|7
1761931370000|2025-10-31 17:22:50|22761|22749|22761|22749|22761.6|22749.6|22758.5|22746.5|2
1761931380000|2025-10-31 17:23:00|22760.4|22748.4|22759.1|22747.1|22761|22749|22758.5|22746.5|4
1761931390000|2025-10-31 17:23:10|22753.5|22741.5|22754.7|22742.7|22754.7|22742.7|22752.8|22740.8|11
1761931400000|2025-10-31 17:23:20|22755.3|22743.3|22752.2|22740.2|22755.3|22743.3|22751.6|22739.6|8
1761931410000|2025-10-31 17:23:30|22752.8|22740.8|22756.6|22744.6|22758.5|22746.5|22752.8|22740.8|7
1761931420000|2025-10-31 17:23:40|22756|22744|22759.7|22747.7|22759.7|22747.7|22756|22744|5
1761931430000|2025-10-31 17:23:50|22757.8|22745.8|22753.5|22741.5|22757.8|22745.8|22749.1|22737.1|4
1761931440000|2025-10-31 17:24:00|22751|22739|22748.4|22736.4|22756|22744|22748.4|22736.4|20
1761931450000|2025-10-31 17:24:10|22749.1|22737.1|22755.3|22743.3|22755.3|22743.3|22747.2|22735.2|3
1761931460000|2025-10-31 17:24:20|22754.7|22742.7|22749.7|22737.7|22754.7|22742.7|22749.7|22737.7|9
1761931470000|2025-10-31 17:24:30|22751|22739|22757.2|22745.2|22757.2|22745.2|22751|22739|7
1761931480000|2025-10-31 17:24:40|22756.6|22744.6|22747.2|22735.2|22757.2|22745.2|22744.7|22732.7|6
1761931490000|2025-10-31 17:24:50|22747.8|22735.8|22751|22739|22751|22739|22747.8|22735.8|7
1761931500000|2025-10-31 17:25:00|22752.2|22740.2|22755.9|22743.9|22759.1|22747.1|22752.2|22740.2|12
1761931510000|2025-10-31 17:25:10|22755.3|22743.3|22756.6|22744.6|22756.6|22744.6|22755.3|22743.3|4
1761931520000|2025-10-31 17:25:20|22757.8|22745.8|22759.1|22747.1|22759.1|22747.1|22753.4|22741.4|10
1761931530000|2025-10-31 17:25:30|22759.7|22747.7|22757.2|22745.2|22759.7|22747.7|22757.2|22745.2|5
1761931540000|2025-10-31 17:25:40|22753.5|22741.5|22759.7|22747.7|22759.7|22747.7|22752.8|22740.8|7
1761931550000|2025-10-31 17:25:50|22760.3|22748.3|22750.3|22738.3|22764.7|22752.7|22750.3|22738.3|13
1761931560000|2025-10-31 17:26:00|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|22750.3|22738.3|4
1761931570000|2025-10-31 17:26:10|22737.8|22725.8|22735.3|22723.3|22737.8|22725.8|22732.2|22720.2|16
1761931580000|2025-10-31 17:26:20|22736.5|22724.5|22740.9|22728.9|22742.2|22730.2|22731.5|22719.5|8
1761931590000|2025-10-31 17:26:30|22742.8|22730.8|22749.9|22729.9|22749.9|22733.9|22742.8|22729.9|2
1761931600000|2025-10-31 17:26:40|22745.3|22733.3|22742.8|22730.8|22745.3|22733.3|22742.8|22730.8|1
1761931610000|2025-10-31 17:26:50|22741.5|22729.5|22742.2|22730.2|22742.8|22730.8|22741.5|22729.5|13
1761931620000|2025-10-31 17:27:00|22742.8|22730.8|22742.8|22730.8|22744.7|22732.7|22742.2|22730.2|5
1761931630000|2025-10-31 17:27:10|22742.2|22730.2|22755.9|22743.9|22761.6|22749.6|22742.2|22730.2|7
1761931640000|2025-10-31 17:27:20|22756.5|22744.5|22759.7|22747.7|22760.9|22748.9|22754.7|22742.7|12
1761931650000|2025-10-31 17:27:30|22760.9|22748.9|22757.8|22745.8|22760.9|22748.9|22757.8|22745.8|12
1761931660000|2025-10-31 17:27:40|22758.4|22746.4|22757.8|22745.8|22758.4|22746.4|22757.8|22745.8|1
1761931670000|2025-10-31 17:27:50|22756.5|22744.5|22759.7|22747.7|22759.7|22747.7|22749.7|22737.7|11
1761931680000|2025-10-31 17:28:00|22754.7|22742.7|22751.5|22739.5|22757.2|22745.2|22751.5|22739.5|12
1761931690000|2025-10-31 17:28:10|22753.4|22741.4|22755.3|22743.3|22759.7|22747.7|22753.4|22741.4|6
1761931700000|2025-10-31 17:28:20|22753.4|22741.4|22755.3|22743.3|22757.1|22745.1|22753.4|22741.4|6
1761931710000|2025-10-31 17:28:30|22756.5|22744.5|22756.5|22744.5|22759.7|22747.7|22756.5|22744.5|12
1761931720000|2025-10-31 17:28:40|22755.9|22743.9|22755.3|22743.3|22755.9|22743.9|22753.4|22741.4|5
1761931730000|2025-10-31 17:28:50|22754.7|22742.7|22751.5|22739.5|22754.7|22742.7|22751.5|22739.5|0
1761931740000|2025-10-31 17:29:00|22752.8|22740.8|22759.7|22747.7|22760.3|22748.3|22749.7|22737.7|19
1761931750000|2025-10-31 17:29:10|22759|22747|22759|22747|22759|22747|22759|22747|0
1761931760000|2025-10-31 17:29:20|22754|22742|22751.5|22739.5|22757.8|22745.8|22751.5|22739.5|7
1761931770000|2025-10-31 17:29:30|22752.8|22740.8|22752.2|22740.2|22757.8|22745.8|22752.2|22740.2|11
1761931780000|2025-10-31 17:29:40|22751.5|22739.5|22753.4|22741.4|22753.4|22741.4|22751.5|22739.5|11
1761931800000|2025-10-31 17:30:00|22754|22742|22750.3|22738.3|22754.7|22742.7|22749|22737|2
1761931810000|2025-10-31 17:30:10|22754.6|22742.6|22766.5|22754.5|22767.2|22755.2|22754.6|22742.6|15
1761931820000|2025-10-31 17:30:20|22767.2|22755.2|22765.3|22753.3|22767.2|22755.2|22762.2|22750.2|13
1761931830000|2025-10-31 17:30:30|22764.7|22752.7|22765.9|22753.9|22768.4|22756.4|22762.8|22750.8|9
1761931840000|2025-10-31 17:30:40|22765.3|22753.3|22758.4|22746.4|22765.9|22753.9|22758.4|22746.4|25
1761931850000|2025-10-31 17:30:50|22757.1|22745.1|22758.4|22746.4|22758.4|22746.4|22756.5|22744.5|2
1761931860000|2025-10-31 17:31:00|22757.1|22745.1|22756.5|22744.5|22762.1|22750.1|22756.5|22744.5|5
1761931870000|2025-10-31 17:31:10|22752.8|22740.8|22750.3|22738.3|22755.3|22743.3|22750.3|22738.3|9
1761931880000|2025-10-31 17:31:20|22754.6|22742.6|22754|22742|22755.9|22743.9|22754|22742|8
1761931890000|2025-10-31 17:31:30|22754.6|22742.6|22755.9|22743.9|22757.1|22745.1|22754.6|22742.6|0
1761931900000|2025-10-31 17:31:40|22756.5|22744.5|22757.8|22745.8|22757.8|22745.8|22756.5|22744.5|5
1761931910000|2025-10-31 17:31:50|22757.1|22745.1|22760.9|22748.9|22761.5|22749.5|22757.1|22745.1|13
1761931920000|2025-10-31 17:32:00|22759.6|22747.6|22761.5|22749.5|22762.1|22750.1|22759.6|22747.6|5
1761931930000|2025-10-31 17:32:10|22760.9|22748.9|22761.5|22749.5|22765.9|22753.9|22760.9|22748.9|5
1761931940000|2025-10-31 17:32:20|22760.3|22748.3|22764.6|22752.6|22764.6|22752.6|22760.3|22748.3|6
1761931950000|2025-10-31 17:32:30|22763.4|22751.4|22755.9|22743.9|22764|22752|22755.9|22743.9|9
1761931960000|2025-10-31 17:32:40|22759.6|22747.6|22749.6|22737.6|22759.6|22747.6|22747.8|22735.8|6
1761931970000|2025-10-31 17:32:50|22755.3|22743.3|22760.3|22748.3|22760.3|22748.3|22753.4|22741.4|31
1761931980000|2025-10-31 17:33:00|22759.6|22747.6|22752.7|22740.7|22760.3|22748.3|22752.7|22740.7|11
1761931990000|2025-10-31 17:33:10|22754|22742|22759.6|22747.6|22760.9|22748.9|22754|22742|9
1761932000000|2025-10-31 17:33:20|22759|22747|22759|22747|22759.6|22747.6|22759|22747|3
1761932010000|2025-10-31 17:33:30|22758.4|22746.4|22755.9|22743.9|22758.4|22746.4|22755.9|22743.9|3
1761932020000|2025-10-31 17:33:40|22760.3|22748.3|22762.1|22750.1|22762.1|22750.1|22760.3|22748.3|7
1761932030000|2025-10-31 17:33:50|22761.5|22749.5|22759.6|22747.6|22762.8|22750.8|22759.6|22747.6|9
1761932040000|2025-10-31 17:34:00|22760.9|22748.9|22759.6|22747.6|22761.5|22749.5|22757.1|22745.1|8
1761932050000|2025-10-31 17:34:10|22760.3|22748.3|22763.4|22751.4|22764|22752|22760.3|22748.3|9
1761932060000|2025-10-31 17:34:20|22762.8|22750.8|22763.4|22751.4|22764.6|22752.6|22759|22747|33
1761932070000|2025-10-31 17:34:30|22764|22752|22764.6|22752.6|22765.3|22753.3|22764|22752|9
1761932080000|2025-10-31 17:34:40|22764|22752|22762.1|22750.1|22764|22752|22762.1|22750.1|3
1761932090000|2025-10-31 17:34:50|22763.4|22751.4|22764.6|22752.6|22764.6|22752.6|22763.4|22751.4|3
1761932100000|2025-10-31 17:35:00|22765.3|22753.3|22765.9|22753.9|22767.1|22755.1|22764.6|22752.6|13
1761932110000|2025-10-31 17:35:10|22764.6|22752.6|22762.1|22750.1|22765.9|22753.9|22762.1|22750.1|2
1761932120000|2025-10-31 17:35:20|22761.5|22749.5|22762.1|22750.1|22762.1|22750.1|22759|22747|2
1761932130000|2025-10-31 17:35:30|22761.5|22749.5|22754.6|22742.6|22761.5|22749.5|22754.6|22742.6|7
1761932140000|2025-10-31 17:35:40|22752.1|22740.1|22762.1|22750.1|22762.1|22750.1|22752.1|22740.1|13
1761932150000|2025-10-31 17:35:50|22760.9|22748.9|22762.1|22750.1|22762.1|22750.1|22760.9|22748.9|1
1761932160000|2025-10-31 17:36:00|22761.5|22749.5|22757.8|22745.8|22761.5|22749.5|22757.8|22745.8|3
1761932170000|2025-10-31 17:36:10|22757.1|22745.1|22760.3|22748.3|22760.3|22748.3|22757.1|22745.1|1
1761932180000|2025-10-31 17:36:20|22758.4|22746.4|22753.4|22741.4|22758.4|22746.4|22749|22737|4
1761932190000|2025-10-31 17:36:30|22757.1|22745.1|22760.9|22748.9|22760.9|22748.9|22755.9|22743.9|8
1761932200000|2025-10-31 17:36:40|22761.5|22749.5|22760.9|22748.9|22761.5|22749.5|22760.9|22748.9|6
1761932210000|2025-10-31 17:36:50|22764.6|22752.6|22760.9|22748.9|22764.6|22752.6|22760.2|22748.2|11
1761932220000|2025-10-31 17:37:00|22761.5|22749.5|22760.9|22748.9|22761.5|22749.5|22760.2|22748.2|1
1761932240000|2025-10-31 17:37:20|22761.5|22749.5|22763.4|22751.4|22763.4|22751.4|22759.6|22747.6|23
1761932250000|2025-10-31 17:37:30|22762.1|22750.1|22763.4|22751.4|22763.4|22751.4|22760.9|22748.9|6
1761932260000|2025-10-31 17:37:40|22762.7|22750.7|22752.8|22740.8|22762.7|22750.7|22752.1|22740.1|60
1761932270000|2025-10-31 17:37:50|22753.4|22741.4|22752.8|22740.8|22754.6|22742.6|22752.8|22740.8|1
1761932280000|2025-10-31 17:38:00|22754|22742|22747.7|22735.7|22754.6|22742.6|22745.2|22733.2|6
1761932290000|2025-10-31 17:38:10|22748.4|22736.4|22748.4|22736.4|22748.4|22736.4|22747.1|22735.1|1
1761932300000|2025-10-31 17:38:20|22749.6|22737.6|22757.1|22745.1|22757.1|22745.1|22749.6|22737.6|3
1761932310000|2025-10-31 17:38:30|22756.5|22744.5|22755.9|22743.9|22757.1|22745.1|22755.9|22743.9|3
1761932320000|2025-10-31 17:38:40|22754.6|22742.6|22752.8|22740.8|22754.6|22742.6|22752.8|22740.8|7
1761932330000|2025-10-31 17:38:50|22753.4|22741.4|22759.6|22747.6|22760.9|22748.9|22753.4|22741.4|8
1761932350000|2025-10-31 17:39:10|22756.5|22744.5|22757.8|22745.8|22759|22747|22756.5|22744.5|4
1761932360000|2025-10-31 17:39:20|22757.1|22745.1|22755.3|22743.3|22757.1|22745.1|22753.4|22741.4|3
1761932370000|2025-10-31 17:39:30|22754.6|22742.6|22759.6|22747.6|22760.3|22748.3|22753.4|22741.4|17
1761932380000|2025-10-31 17:39:40|22760.9|22748.9|22761.5|22749.5|22762.1|22750.1|22760.9|22748.9|1
1761932390000|2025-10-31 17:39:50|22762.1|22750.1|22764|22752|22764|22752|22762.1|22750.1|0
1761932400000|2025-10-31 17:40:00|22762.1|22750.1|22766.5|22754.5|22766.5|22754.5|22762.1|22750.1|9
1761932410000|2025-10-31 17:40:10|22765.2|22753.2|22764.6|22752.6|22765.9|22753.9|22764.6|22752.6|28
1761932420000|2025-10-31 17:40:20|22760.3|22748.3|22754.6|22742.6|22760.3|22748.3|22754.6|22742.6|26
1761932430000|2025-10-31 17:40:30|22755.3|22743.3|22744.6|22732.6|22755.9|22743.9|22744|22732|15
1761932440000|2025-10-31 17:40:40|22745.2|22733.2|22743.4|22731.4|22747.7|22735.7|22741.5|22729.5|4
1761932450000|2025-10-31 17:40:50|22742.7|22730.7|22744.6|22732.6|22745.9|22733.9|22742.7|22730.7|13
1761932460000|2025-10-31 17:41:00|22746.5|22734.5|22747.1|22735.1|22747.8|22735.8|22745.9|22733.9|1
1761932470000|2025-10-31 17:41:10|22745.9|22733.9|22744.6|22732.6|22745.9|22733.9|22742.1|22730.1|18
1761932480000|2025-10-31 17:41:20|22745.3|22733.3|22750.9|22738.9|22750.9|22738.9|22744.6|22732.6|6
1761932490000|2025-10-31 17:41:30|22751.5|22739.5|22756.5|22744.5|22757.1|22745.1|22751.5|22739.5|5
1761932500000|2025-10-31 17:41:40|22755.9|22743.9|22755.9|22743.9|22758.4|22746.4|22755.9|22743.9|3
1761932510000|2025-10-31 17:41:50|22756.5|22744.5|22757.1|22745.1|22758.4|22746.4|22756.5|22744.5|3
1761932520000|2025-10-31 17:42:00|22755.9|22743.9|22762.1|22750.1|22762.1|22750.1|22755.9|22743.9|12
1761932530000|2025-10-31 17:42:10|22763.4|22751.4|22763.4|22751.4|22764.6|22752.6|22762.1|22750.1|7
1761932540000|2025-10-31 17:42:20|22765.9|22753.9|22772.8|22760.8|22792.8|22780.8|22765.9|22753.9|58
1761932550000|2025-10-31 17:42:30|22773.4|22761.4|22765.3|22753.3|22779.6|22767.6|22765.3|22753.3|30
1761932560000|2025-10-31 17:42:40|22764.7|22752.7|22792.2|22780.2|22793.4|22781.4|22764.7|22752.7|23
1761932570000|2025-10-31 17:42:50|22790.9|22778.9|22788.4|22776.4|22790.9|22778.9|22787.8|22775.8|9
1761932580000|2025-10-31 17:43:00|22787.8|22775.8|22787.8|22775.8|22787.8|22775.8|22784.7|22772.7|7
1761932590000|2025-10-31 17:43:10|22788.4|22776.4|22780.3|22768.3|22788.4|22776.4|22780.3|22768.3|12
1761932600000|2025-10-31 17:43:20|22782.2|22770.2|22784.7|22772.7|22787.8|22775.8|22779.7|22767.7|2
1761932610000|2025-10-31 17:43:30|22785.3|22773.3|22782.2|22770.2|22787.2|22775.2|22781.5|22769.5|1
1761932620000|2025-10-31 17:43:40|22782.8|22770.8|22780.3|22768.3|22783.4|22771.4|22780.3|22768.3|0
1761932630000|2025-10-31 17:43:50|22779.7|22767.7|22782.2|22770.2|22782.2|22770.2|22777.8|22765.8|3
1761932640000|2025-10-31 17:44:00|22782.8|22770.8|22784|22772|22784|22772|22782.8|22770.8|4
1761932650000|2025-10-31 17:44:10|22787.2|22775.2|22786.5|22774.5|22787.2|22775.2|22784.7|22772.7|3
1761932660000|2025-10-31 17:44:20|22789.6|22777.6|22785.9|22773.9|22789.6|22777.6|22785.9|22773.9|20
1761932670000|2025-10-31 17:44:30|22787.8|22775.8|22790.9|22778.9|22790.9|22778.9|22787.8|22775.8|7
1761932680000|2025-10-31 17:44:40|22791.5|22779.5|22790.9|22778.9|22795.9|22783.9|22790.3|22778.3|8
1761932690000|2025-10-31 17:44:50|22790.3|22778.3|22795.3|22783.3|22796.5|22784.5|22790.3|22778.3|5
1761932700000|2025-10-31 17:45:00|22795.9|22783.9|22795.9|22783.9|22795.9|22783.9|22795.9|22783.9|2
1761932710000|2025-10-31 17:45:10|22798.4|22786.4|22790.9|22778.9|22799|22787|22789.6|22777.6|49
1761932720000|2025-10-31 17:45:20|22792.2|22780.2|22785.9|22773.9|22794|22782|22785.9|22773.9|7
1761932730000|2025-10-31 17:45:30|22786.5|22774.5|22787.2|22775.2|22787.2|22775.2|22784.7|22772.7|9
1761932740000|2025-10-31 17:45:40|22786.5|22774.5|22790.3|22778.3|22790.3|22778.3|22785.9|22773.9|7
1761932750000|2025-10-31 17:45:50|22790.9|22778.9|22795.3|22783.3|22797.2|22785.2|22790.9|22778.9|9
1761932760000|2025-10-31 17:46:00|22795.9|22783.9|22794.7|22782.7|22795.9|22783.9|22794.7|22782.7|8
1761932770000|2025-10-31 17:46:10|22794|22782|22794|22782|22794|22782|22787.8|22775.8|9
1761932780000|2025-10-31 17:46:20|22795.3|22783.3|22796.5|22784.5|22798.4|22786.4|22794.7|22782.7|36
1761932790000|2025-10-31 17:46:30|22799.7|22787.7|22801.5|22789.5|22803.4|22791.4|22799.7|22787.7|29
1761932800000|2025-10-31 17:46:40|22802.2|22790.2|22817.2|22805.2|22818.4|22806.4|22802.2|22790.2|58
1761932810000|2025-10-31 17:46:50|22819|22807|22820.3|22808.3|22820.3|22808.3|22815.3|22803.3|13
1761932820000|2025-10-31 17:47:00|22824.7|22812.7|22832.2|22820.2|22832.2|22820.2|22824.7|22812.7|250
1761932830000|2025-10-31 17:47:10|22832.8|22820.8|22827.2|22815.2|22833.4|22821.4|22819.7|22807.7|18
1761932840000|2025-10-31 17:47:20|22826.5|22814.5|22823.4|22811.4|22826.5|22814.5|22822.8|22810.8|8
1761932850000|2025-10-31 17:47:30|22827.2|22815.2|22829.7|22817.7|22829.7|22817.7|22827.2|22815.2|7
1761932860000|2025-10-31 17:47:40|22828.4|22816.4|22819.7|22807.7|22828.4|22816.4|22819|22807|8
1761932870000|2025-10-31 17:47:50|22820.9|22808.9|22819|22807|22823.4|22811.4|22819|22807|11
1761932880000|2025-10-31 17:48:00|22815.9|22803.9|22821.5|22809.5|22821.5|22809.5|22815.9|22803.9|6
1761932890000|2025-10-31 17:48:10|22820.9|22808.9|22808.4|22796.4|22821.5|22809.5|22808.4|22796.4|14
1761932900000|2025-10-31 17:48:20|22810.3|22798.3|22812.8|22800.8|22812.8|22800.8|22810.3|22798.3|15
1761932910000|2025-10-31 17:48:30|22815.9|22803.9|22829.7|22817.7|22832.2|22820.2|22815.9|22803.9|22
1761932920000|2025-10-31 17:48:40|22828.4|22816.4|22828.4|22816.4|22830.3|22818.3|22823.4|22811.4|13
1761932930000|2025-10-31 17:48:50|22829|22817|22830.3|22818.3|22830.9|22818.9|22825.3|22813.3|16
1761932940000|2025-10-31 17:49:00|22830.9|22818.9|22820.9|22808.9|22830.9|22818.9|22818.4|22806.4|15
1761932950000|2025-10-31 17:49:10|22821.5|22809.5|22829|22817|22829|22817|22821.5|22809.5|18
1761932960000|2025-10-31 17:49:20|22829.7|22817.7|22830.3|22818.3|22830.9|22818.9|22829.7|22817.7|4
1761932970000|2025-10-31 17:49:30|22827.8|22815.8|22829|22817|22831.5|22819.5|22824|22812|11
1761932980000|2025-10-31 17:49:40|22830.3|22818.3|22829|22817|22830.9|22818.9|22826.5|22814.5|12
1761932990000|2025-10-31 17:49:50|22832.2|22820.2|22830.3|22818.3|22843.4|22831.4|22830.3|22818.3|46
1761933000000|2025-10-31 17:50:00|22832.2|22820.2|22832.2|22820.2|22834.7|22822.7|22829.7|22817.7|25
1761933010000|2025-10-31 17:50:10|22832.8|22820.8|22839|22827|22840.3|22828.3|22832.2|22820.2|8
1761933020000|2025-10-31 17:50:20|22838.4|22826.4|22836.5|22824.5|22842.2|22830.2|22834|22822|15
1761933030000|2025-10-31 17:50:30|22835.9|22823.9|22834|22822|22837.8|22825.8|22834|22822|9
1761933040000|2025-10-31 17:50:40|22835.3|22823.3|22835.3|22823.3|22835.3|22823.3|22835.3|22823.3|3
1761933050000|2025-10-31 17:50:50|22834.7|22822.7|22849.7|22837.7|22849.7|22837.7|22834.7|22822.7|27
1761933060000|2025-10-31 17:51:00|22849|22837|22852.2|22840.2|22854|22842|22847.8|22835.8|9
1761933070000|2025-10-31 17:51:10|22851.5|22839.5|22849.7|22837.7|22851.5|22839.5|22849.7|22837.7|9
1761933080000|2025-10-31 17:51:20|22849|22837|22851.5|22839.5|22852.8|22840.8|22848.4|22836.4|10
1761933090000|2025-10-31 17:51:30|22854|22842|22846.5|22834.5|22854|22842|22845.3|22833.3|16
1761933100000|2025-10-31 17:51:40|22847.8|22835.8|22850.9|22838.9|22850.9|22838.9|22847.8|22835.8|5
1761933110000|2025-10-31 17:51:50|22853.4|22841.4|22854.7|22842.7|22854.7|22842.7|22850.3|22838.3|11
1761933120000|2025-10-31 17:52:00|22854|22842|22857.8|22845.8|22859|22847|22853.4|22841.4|19
1761933130000|2025-10-31 17:52:10|22858.4|22846.4|22877.8|22865.8|22880.9|22868.9|22857.8|22845.8|27
1761933140000|2025-10-31 17:52:20|22876.5|22864.5|22875.3|22863.3|22882.2|22870.2|22874.7|22862.7|26
1761933150000|2025-10-31 17:52:30|22874.7|22862.7|22865.3|22853.3|22874.7|22862.7|22859.7|22847.7|16
1761933160000|2025-10-31 17:52:40|22867.2|22855.2|22870.9|22858.9|22870.9|22858.9|22858.4|22846.4|37
1761933170000|2025-10-31 17:52:50|22873.4|22861.4|22868.4|22856.4|22876.5|22864.5|22868.4|22856.4|14
1761933180000|2025-10-31 17:53:00|22869.6|22857.6|22872.1|22860.1|22873.4|22861.4|22867.8|22855.8|6
1761933190000|2025-10-31 17:53:10|22872.8|22860.8|22871.5|22859.5|22878.4|22866.4|22870.9|22858.9|30
1761933200000|2025-10-31 17:53:20|22877.8|22865.8|22882.8|22870.8|22884.6|22872.6|22877.8|22865.8|21
1761933210000|2025-10-31 17:53:30|22883.4|22871.4|22884|22872|22884|22872|22880.9|22868.9|7
1761933220000|2025-10-31 17:53:40|22885.9|22873.9|22884|22872|22885.9|22873.9|22884|22872|6
1761933230000|2025-10-31 17:53:50|22882.7|22870.7|22886.5|22874.5|22886.5|22874.5|22882.7|22870.7|5
1761933240000|2025-10-31 17:54:00|22885.9|22873.9|22888.3|22876.3|22892.1|22880.1|22884.6|22872.6|30
1761933250000|2025-10-31 17:54:10|22886.5|22874.5|22884|22872|22886.5|22874.5|22884|22872|5
1761933260000|2025-10-31 17:54:20|22883.3|22871.3|22874.6|22862.6|22885.2|22873.2|22874.6|22862.6|24
1761933270000|2025-10-31 17:54:30|22873.3|22861.3|22872.7|22860.7|22875.2|22863.2|22872.1|22860.1|16
1761933280000|2025-10-31 17:54:40|22872.1|22860.1|22882.7|22870.7|22884.6|22872.6|22872.1|22860.1|24
1761933290000|2025-10-31 17:54:50|22882.1|22870.1|22885.8|22873.8|22886.5|22874.5|22882.1|22870.1|19
1761933300000|2025-10-31 17:55:00|22884.6|22872.6|22880.2|22868.2|22884.6|22872.6|22875.8|22863.8|33
1761933310000|2025-10-31 17:55:10|22877.7|22865.7|22875.8|22863.8|22882.7|22870.7|22869.6|22857.6|34
1761933320000|2025-10-31 17:55:20|22873.9|22861.9|22879.6|22867.6|22879.6|22867.6|22872.7|22860.7|27
1761933330000|2025-10-31 17:55:30|22880.2|22868.2|22884.6|22872.6|22884.6|22872.6|22876.4|22864.4|12
1761933340000|2025-10-31 17:55:40|22883.9|22871.9|22884.6|22872.6|22885.2|22873.2|22883.9|22871.9|1
1761933350000|2025-10-31 17:55:50|22886.4|22874.4|22879|22867|22889|22877|22878.3|22866.3|11
1761933360000|2025-10-31 17:56:00|22880.2|22868.2|22886.5|22874.5|22887.7|22875.7|22880.2|22868.2|22
1761933370000|2025-10-31 17:56:10|22885.8|22873.8|22889.6|22877.6|22889.6|22877.6|22885.2|22873.2|5
1761933380000|2025-10-31 17:56:20|22890.2|22878.2|22887.1|22875.1|22890.2|22878.2|22887.1|22875.1|13
1761933390000|2025-10-31 17:56:30|22886.5|22874.5|22891.5|22879.5|22892.7|22880.7|22886.5|22874.5|10
1761933400000|2025-10-31 17:56:40|22892.7|22880.7|22890.2|22878.2|22893.4|22881.4|22889|22877|8
1761933410000|2025-10-31 17:56:50|22889|22877|22890.2|22878.2|22890.2|22878.2|22888.4|22876.4|4
1761933420000|2025-10-31 17:57:00|22889.6|22877.6|22892.1|22880.1|22892.8|22880.8|22887.7|22875.7|25
1761933430000|2025-10-31 17:57:10|22890.9|22878.9|22888.4|22876.4|22894|22882|22887.7|22875.7|23
1761933440000|2025-10-31 17:57:20|22887.1|22875.1|22874.6|22862.6|22887.1|22875.1|22872.1|22860.1|25
1761933450000|2025-10-31 17:57:30|22875.2|22863.2|22868.4|22856.4|22875.2|22863.2|22865.2|22853.2|24
1761933460000|2025-10-31 17:57:40|22867.7|22855.7|22870.2|22858.2|22870.2|22858.2|22866.5|22854.5|17
1761933470000|2025-10-31 17:57:50|22872.7|22860.7|22875.9|22863.9|22877.7|22865.7|22870.2|22858.2|10
1761933480000|2025-10-31 17:58:00|22875.2|22863.2|22866.5|22854.5|22877.7|22865.7|22865.9|22853.9|24
1761933490000|2025-10-31 17:58:10|22865.2|22853.2|22866.5|22854.5|22867.7|22855.7|22864.6|22852.6|21
1761933500000|2025-10-31 17:58:20|22865.9|22853.9|22869|22857|22869|22857|22865.8|22853.8|19
1761933510000|2025-10-31 17:58:30|22869.6|22857.6|22872.7|22860.7|22873.3|22861.3|22869.6|22857.6|9
1761933520000|2025-10-31 17:58:40|22874|22862|22872.7|22860.7|22874|22862|22872.1|22860.1|19
1761933530000|2025-10-31 17:58:50|22872.1|22860.1|22872.7|22860.7|22872.7|22860.7|22872.1|22860.1|21
1761933540000|2025-10-31 17:59:00|22875.8|22863.8|22880.2|22868.2|22882.7|22870.7|22875.8|22863.8|56
1761933550000|2025-10-31 17:59:10|22880.9|22868.9|22881.5|22869.5|22881.5|22869.5|22880.2|22868.2|34
1761933560000|2025-10-31 17:59:20|22880.2|22868.2|22878.4|22866.4|22881.5|22869.5|22876.5|22864.5|59
1761933570000|2025-10-31 17:59:30|22877.1|22865.1|22875.8|22863.8|22879|22867|22872.7|22860.7|208
1761933580000|2025-10-31 17:59:40|22876.5|22864.5|22867.1|22855.1|22876.5|22864.5|22864.5|22852.5|147
1761933590000|2025-10-31 17:59:50|22867.7|22855.7|22872.1|22860.1|22874.6|22862.6|22865.2|22853.2|237
1761933600000|2025-10-31 18:00:00|22870.8|22858.8|22877.7|22865.7|22878.3|22866.3|22870.2|22858.2|47
1761933610000|2025-10-31 18:00:10|22878.3|22866.3|22876.4|22864.4|22878.3|22866.3|22876.4|22864.4|28
1761933620000|2025-10-31 18:00:20|22877.1|22865.1|22874.6|22862.6|22877.1|22865.1|22873.3|22861.3|13
1761933630000|2025-10-31 18:00:30|22875.2|22863.2|22881.5|22869.5|22882.7|22870.7|22874.6|22862.6|71
1761933640000|2025-10-31 18:00:40|22880.8|22868.8|22880.8|22868.8|22880.8|22868.8|22880.2|22868.2|3
1761933650000|2025-10-31 18:00:50|22877.1|22865.1|22884.6|22872.6|22884.6|22872.6|22877.1|22865.1|11
1761933660000|2025-10-31 18:01:00|22887.1|22875.1|22885.2|22873.2|22887.1|22875.1|22884.6|22872.6|4
1761933670000|2025-10-31 18:01:10|22884.6|22872.6|22883.3|22871.3|22885.2|22873.2|22882.1|22870.1|9
1761933680000|2025-10-31 18:01:20|22883.9|22871.9|22877.7|22865.7|22883.9|22871.9|22873.3|22861.3|43
1761933690000|2025-10-31 18:01:30|22878.9|22866.9|22878.3|22866.3|22879.6|22867.6|22878.3|22866.3|12
1761933700000|2025-10-31 18:01:40|22877.1|22865.1|22878.9|22866.9|22878.9|22866.9|22873.3|22861.3|18
1761933710000|2025-10-31 18:01:50|22877.7|22865.7|22892|22880|22892.7|22880.7|22877.7|22865.7|32
1761933720000|2025-10-31 18:02:00|22892.7|22880.7|22890.8|22878.8|22893.3|22881.3|22890.8|22878.8|6
1761933730000|2025-10-31 18:02:10|22889.5|22877.5|22883.3|22871.3|22889.5|22877.5|22880.8|22868.8|23
1761933740000|2025-10-31 18:02:20|22882.7|22870.7|22885.2|22873.2|22887|22875|22882|22870|34
1761933750000|2025-10-31 18:02:30|22885.8|22873.8|22897|22885|22897|22885|22882.7|22870.7|31
1761933760000|2025-10-31 18:02:40|22897.7|22885.7|22898.3|22886.3|22900.2|22888.2|22897.7|22885.7|23
1761933770000|2025-10-31 18:02:50|22897.7|22885.7|22898.3|22886.3|22899.5|22887.5|22897.7|22885.7|8
1761933780000|2025-10-31 18:03:00|22899.5|22887.5|22897|22885|22900.8|22888.8|22896.4|22884.4|24
1761933790000|2025-10-31 18:03:10|22897.6|22885.6|22898.3|22886.3|22899.5|22887.5|22897.6|22885.6|0
1761933800000|2025-10-31 18:03:20|22898.9|22886.9|22897.7|22885.7|22899.5|22887.5|22897|22885|15
1761933810000|2025-10-31 18:03:30|22897|22885|22892|22880|22897|22885|22892|22880|49
1761933820000|2025-10-31 18:03:40|22893.3|22881.3|22885.8|22873.8|22893.3|22881.3|22885.2|22873.2|26
1761933830000|2025-10-31 18:03:50|22885.2|22873.2|22882.7|22870.7|22886.4|22874.4|22882.7|22870.7|9
1761933840000|2025-10-31 18:04:00|22882|22870|22889.5|22877.5|22890.8|22878.8|22881.4|22869.4|3
1761933850000|2025-10-31 18:04:10|22890.2|22878.2|22878.3|22866.3|22890.8|22878.8|22878.3|22866.3|17
1761933860000|2025-10-31 18:04:20|22877.7|22865.7|22878.9|22866.9|22878.9|22866.9|22877|22865|9
1761933870000|2025-10-31 18:04:30|22879.5|22867.5|22877.7|22865.7|22885.2|22873.2|22877.7|22865.7|12
1761933880000|2025-10-31 18:04:40|22878.9|22866.9|22875.8|22863.8|22878.9|22866.9|22875.8|22863.8|13
1761933890000|2025-10-31 18:04:50|22878.3|22866.3|22875.2|22863.2|22878.9|22866.9|22875.2|22863.2|12
1762180200000|2025-11-03 14:30:00|22950.8|22938.8|22944.7|22932.7|22957.9|22945.9|22928.7|22916.7|157
1762180210000|2025-11-03 14:30:10|22940.4|22928.4|22976.9|22964.9|22981.7|22969.7|22940.4|22928.4|122
1762180220000|2025-11-03 14:30:20|22979.4|22967.4|22977.3|22965.3|22992.9|22980.9|22975.1|22963.1|89
1762180230000|2025-11-03 14:30:30|22978|22966|22989.6|22977.6|22995.5|22983.5|22975.1|22963.1|66
1762180240000|2025-11-03 14:30:40|22988.9|22976.9|23017.3|23005.3|23017.3|23005.3|22988.3|22976.3|75
1762180250000|2025-11-03 14:30:50|23018.6|23006.6|23008|22996|23028.9|23016.9|22990.1|22978.1|79
1762180260000|2025-11-03 14:31:00|23010.4|22998.4|22976.4|22964.4|23020.2|23008.2|22963.2|22951.2|93
1762180270000|2025-11-03 14:31:10|22976.9|22964.9|23000.1|22988.1|23000.1|22988.1|22973.9|22961.9|26
1762180280000|2025-11-03 14:31:20|23000.4|22988.4|22987.5|22975.5|23009.2|22997.2|22987.5|22975.5|91
1762180290000|2025-11-03 14:31:30|22986.2|22974.2|23002.5|22990.5|23003.4|22991.4|22980.2|22968.2|50
1762180300000|2025-11-03 14:31:40|23003.9|22991.9|23023.5|23011.5|23027.9|23015.9|23003.9|22991.9|89
1762180310000|2025-11-03 14:31:50|23024|23012|23019.9|23007.9|23033.2|23021.2|23015.2|23003.2|106
1762180320000|2025-11-03 14:32:00|23018.7|23006.7|23014.5|23002.5|23025|23013|23009.1|22992.6|102
1762180330000|2025-11-03 14:32:10|23015.7|23003.7|23025.9|23013.9|23031.6|23019.6|23015.7|23003.7|54
1762180340000|2025-11-03 14:32:20|23026.6|23014.6|23033.6|23021.6|23033.6|23021.6|23020.5|23008.5|45
1762180350000|2025-11-03 14:32:30|23033|23021|23036.1|23024.1|23036.1|23024.1|23030.2|23018.2|16
1762180360000|2025-11-03 14:32:40|23034.2|23022.2|23025.7|23013.7|23036.1|23024.1|23024.5|23012.5|36
1762180370000|2025-11-03 14:32:50|23026.9|23014.9|23032.6|23020.6|23035.7|23023.7|23026.9|23014.9|7
1762180380000|2025-11-03 14:33:00|23034.4|23022.4|23039.6|23027.6|23039.6|23027.6|23034.4|23022.4|63
1762180390000|2025-11-03 14:33:10|23040.7|23028.7|23044.4|23032.4|23046.3|23034.3|23040.7|23028.7|54
1762180400000|2025-11-03 14:33:20|23043.8|23031.8|23047|23035|23047|23035|23043.1|23031.1|17
1762180410000|2025-11-03 14:33:30|23047.6|23035.6|23039.6|23027.6|23050.2|23038.2|23039.6|23027.6|43
1762180420000|2025-11-03 14:33:40|23041|23029|23026|23014|23041.6|23029.6|23025.4|23013.4|29
1762180430000|2025-11-03 14:33:50|23024.9|23012.9|23021.1|23009.1|23025.6|23013.6|23019.9|23007.9|24
1762180440000|2025-11-03 14:34:00|23019.9|23007.9|23026.3|23014.3|23026.3|23014.3|23019.2|23007.2|49
1762180450000|2025-11-03 14:34:10|23024.3|23012.3|23029.9|23017.9|23030.6|23018.6|23023.8|23011.8|19
1762180460000|2025-11-03 14:34:20|23029.2|23017.2|23036.3|23024.3|23036.3|23024.3|23024.9|23012.9|26
1762180470000|2025-11-03 14:34:30|23037.5|23025.5|23013.1|23001.1|23037.5|23025.5|23011.9|22999.9|26
1762180480000|2025-11-03 14:34:40|23012.5|23000.5|23044.7|23032.7|23050.6|23038.6|23012.5|23000.5|40
1762180490000|2025-11-03 14:34:50|23044.2|23032.2|23042.9|23030.9|23046|23034|23042.4|23030.4|19
1762180500000|2025-11-03 14:35:00|23043.5|23031.5|23043.5|23031.5|23048.5|23036.5|23042.2|23030.2|32
1762180510000|2025-11-03 14:35:10|23044.1|23032.1|23046|23034|23049.2|23037.2|23043.5|23031.5|22
1762180520000|2025-11-03 14:35:20|23047.9|23035.9|23051.1|23039.1|23054.3|23042.3|23047.9|23035.9|72
1762180530000|2025-11-03 14:35:30|23051.8|23039.8|23055.1|23043.1|23057.5|23045.5|23046.2|23034.2|29
1762180540000|2025-11-03 14:35:40|23055.7|23043.7|23063.1|23051.1|23064.3|23052.3|23054.4|23042.4|32
1762180550000|2025-11-03 14:35:50|23061.9|23049.9|23067.6|23055.6|23068.9|23056.9|23058.7|23046.7|23
1762180560000|2025-11-03 14:36:00|23068.9|23056.9|23061.5|23049.5|23073.2|23061.2|23061.5|23049.5|26
1762180570000|2025-11-03 14:36:10|23060.4|23048.4|23060.4|23048.4|23062.8|23050.8|23056.5|23044.5|21
1762180580000|2025-11-03 14:36:20|23059.3|23047.3|23059.6|23047.6|23069.7|23057.7|23056.9|23044.9|20
1762180590000|2025-11-03 14:36:30|23060.1|23048.1|23053.7|23041.7|23060.1|23048.1|23051.9|23039.9|17
1762180600000|2025-11-03 14:36:40|23054.3|23042.3|23045|23033|23055.4|23043.4|23045|23033|14
1762180610000|2025-11-03 14:36:50|23045.6|23033.6|23056.7|23044.7|23056.7|23044.7|23045.6|23033.6|11
1762180620000|2025-11-03 14:37:00|23057.2|23045.2|23064.2|23052.2|23064.2|23052.2|23056.7|23044.7|7
1762180630000|2025-11-03 14:37:10|23047.5|23035.5|23048.7|23036.7|23048.7|23036.7|23046.8|23034.8|15
1762180640000|2025-11-03 14:37:20|23051.9|23039.9|23055.1|23043.1|23055.8|23043.8|23051.9|23039.9|10
1762180650000|2025-11-03 14:37:30|23054.6|23042.6|23066.5|23054.5|23067.7|23055.7|23054.4|23042.4|9
1762180660000|2025-11-03 14:37:40|23065.9|23053.9|23065.2|23053.2|23066.5|23054.5|23062.7|23050.7|9
1762180670000|2025-11-03 14:37:50|23065.8|23053.8|23072.2|23060.2|23072.2|23060.2|23065.8|23053.8|5
1762180680000|2025-11-03 14:38:00|23072.7|23060.7|23072.9|23060.9|23073.4|23061.4|23071.6|23059.6|4
1762180690000|2025-11-03 14:38:10|23072.3|23060.3|23074.1|23062.1|23074.1|23062.1|23071.6|23059.6|8
1762180700000|2025-11-03 14:38:20|23075.2|23063.2|23076.6|23064.6|23078.4|23066.4|23075.2|23063.2|15
1762180710000|2025-11-03 14:38:30|23071.8|23059.8|23074.3|23062.3|23075.5|23063.5|23070.5|23058.5|7
1762180720000|2025-11-03 14:38:40|23073|23061|23073|23061|23073.7|23061.7|23072.3|23060.3|9
1762180730000|2025-11-03 14:38:50|23074.3|23062.3|23075.5|23063.5|23075.5|23063.5|23073|23061|2
1762180740000|2025-11-03 14:39:00|23074.1|23062.1|23072.2|23060.2|23074.1|23062.1|23069.7|23057.7|21
1762180750000|2025-11-03 14:39:10|23071.6|23059.6|23074.1|23062.1|23074.1|23062.1|23071.6|23059.6|6
1762180760000|2025-11-03 14:39:20|23075.8|23063.8|23090.8|23078.8|23090.8|23078.8|23075.8|23063.8|28
1762180770000|2025-11-03 14:39:30|23090.2|23078.2|23096.5|23084.5|23096.5|23084.5|23087.2|23075.2|12
1762180780000|2025-11-03 14:39:40|23091.6|23079.6|23092.3|23080.3|23094.1|23082.1|23090.9|23078.9|28
1762180790000|2025-11-03 14:39:50|23092.9|23080.9|23104.7|23092.7|23105.8|23093.8|23092.9|23080.9|57
1762180800000|2025-11-03 14:40:00|23104.1|23092.1|23100.5|23088.5|23106.6|23094.6|23100.5|23088.5|14
1762180810000|2025-11-03 14:40:10|23101.2|23089.2|23103.3|23091.3|23103.3|23091.3|23100.5|23088.5|9
1762180820000|2025-11-03 14:40:20|23103.9|23091.9|23115.9|23103.9|23118.8|23106.8|23103.3|23091.3|36
1762180830000|2025-11-03 14:40:30|23114.6|23102.6|23122.1|23110.1|23125.8|23113.8|23114.6|23102.6|36
1762180840000|2025-11-03 14:40:40|23123.4|23111.4|23124.6|23112.6|23125.8|23113.8|23123.4|23111.4|12
1762180850000|2025-11-03 14:40:50|23123.9|23111.9|23122.3|23110.3|23125.3|23113.3|23122.3|23110.3|18
1762180860000|2025-11-03 14:41:00|23122.8|23110.8|23119.9|23107.9|23123.5|23111.5|23118.1|23106.1|19
1762180870000|2025-11-03 14:41:10|23118.8|23106.8|23111|23099|23118.8|23106.8|23109.1|23097.1|3
1762180880000|2025-11-03 14:41:20|23111.7|23099.7|23107.4|23095.4|23113.6|23101.6|23106.7|23094.7|22
1762180890000|2025-11-03 14:41:30|23104.9|23092.9|23098.8|23086.8|23104.9|23092.9|23098.1|23086.1|18
1762180900000|2025-11-03 14:41:40|23099.3|23087.3|23089.3|23077.3|23099.3|23087.3|23089.3|23077.3|12
1762180910000|2025-11-03 14:41:50|23088.8|23076.8|23077.4|23065.4|23088.8|23076.8|23077.4|23065.4|8
1762180920000|2025-11-03 14:42:00|23076|23064|23063.2|23051.2|23076|23064|23060.7|23048.7|54
1762180930000|2025-11-03 14:42:10|23060.2|23048.2|23052.7|23040.7|23063.2|23051.2|23052|23040|18
1762180940000|2025-11-03 14:42:20|23053.4|23041.4|23040.1|23028.1|23054.5|23042.5|23040.1|23028.1|28
1762180950000|2025-11-03 14:42:30|23040.7|23028.7|23042.6|23030.6|23045.2|23033.2|23037.6|23025.6|15
1762180960000|2025-11-03 14:42:40|23041.9|23029.9|23044.5|23032.5|23046.3|23034.3|23041.9|23029.9|12
1762180970000|2025-11-03 14:42:50|23046.3|23034.3|23069.6|23057.6|23069.6|23057.6|23046.3|23034.3|16
1762180980000|2025-11-03 14:43:00|23071|23059|23068.8|23056.8|23074.2|23062.2|23068.1|23056.1|41
1762180990000|2025-11-03 14:43:10|23071.3|23059.3|23067.4|23055.4|23076.3|23064.3|23064.8|23052.8|48
1762181000000|2025-11-03 14:43:20|23068.1|23056.1|23073.1|23061.1|23073.1|23061.1|23067.4|23055.4|12
1762181010000|2025-11-03 14:43:30|23075.1|23063.1|23059.8|23047.8|23075.1|23063.1|23057.3|23045.3|29
1762181020000|2025-11-03 14:43:40|23060.3|23048.3|23061|23049|23066|23054|23058.5|23046.5|24
1762181030000|2025-11-03 14:43:50|23063.5|23051.5|23071.7|23059.7|23074.8|23062.8|23063.5|23051.5|20
1762181040000|2025-11-03 14:44:00|23072.9|23060.9|23077.8|23065.8|23081.7|23069.7|23072.3|23060.3|11
1762181050000|2025-11-03 14:44:10|23076.7|23064.7|23075.4|23063.4|23080.6|23068.6|23073.6|23061.6|15
1762181060000|2025-11-03 14:44:20|23074.7|23062.7|23074.7|23062.7|23075.4|23063.4|23070.3|23058.3|7
1762181070000|2025-11-03 14:44:30|23074.2|23062.2|23071.3|23059.3|23079.9|23067.9|23071.3|23059.3|8
1762181080000|2025-11-03 14:44:40|23072.5|23060.5|23074.9|23062.9|23078.8|23066.8|23072.5|23060.5|26
1762181090000|2025-11-03 14:44:50|23072.8|23060.8|23076.8|23064.8|23076.8|23064.8|23070.4|23058.4|4
1762181100000|2025-11-03 14:45:00|23076.1|23064.1|23081.9|23069.9|23082.5|23070.5|23076.1|23064.1|9
1762181110000|2025-11-03 14:45:10|23081.3|23069.3|23082.9|23070.9|23085.3|23073.3|23080.6|23068.6|18
1762181120000|2025-11-03 14:45:20|23082.4|23070.4|23067.2|23055.2|23082.9|23070.9|23067.2|23055.2|15
1762181130000|2025-11-03 14:45:30|23066.7|23054.7|23061.8|23049.8|23067.2|23055.2|23057.4|23045.4|16
1762181140000|2025-11-03 14:45:40|23060.4|23048.4|23062.1|23050.1|23066.6|23054.6|23059.9|23047.9|15
1762181150000|2025-11-03 14:45:50|23060.7|23048.7|23062.8|23050.8|23063.5|23051.5|23059.1|23047.1|5
1762181160000|2025-11-03 14:46:00|23061.4|23049.4|23061|23049|23061.4|23049.4|23055.3|23043.3|14
1762181170000|2025-11-03 14:46:10|23063.1|23051.1|23062.9|23050.9|23066.7|23054.7|23061.7|23049.7|11
1762181180000|2025-11-03 14:46:20|23063.6|23051.6|23059.2|23047.2|23063.6|23051.6|23056.7|23044.7|4
1762181190000|2025-11-03 14:46:30|23061.8|23049.8|23061.8|23049.8|23061.8|23049.8|23061.8|23049.8|3
1762181200000|2025-11-03 14:46:40|23059.2|23047.2|23064.3|23052.3|23064.3|23052.3|23059.2|23047.2|3
1762181210000|2025-11-03 14:46:50|23063.6|23051.6|23059.9|23047.9|23063.6|23051.6|23059.9|23047.9|6
1762181220000|2025-11-03 14:47:00|23057.4|23045.4|23052.5|23040.5|23059.9|23047.9|23051.8|23039.8|6
1762181230000|2025-11-03 14:47:10|23058.7|23046.7|23063.7|23051.7|23066.4|23054.4|23058.7|23046.7|21
1762181240000|2025-11-03 14:47:20|23065.1|23053.1|23054.4|23042.4|23066.4|23054.4|23054.4|23042.4|7
1762181250000|2025-11-03 14:47:30|23053.9|23041.9|23051.4|23039.4|23053.9|23041.9|23045.7|23033.7|14
1762181260000|2025-11-03 14:47:40|23050.7|23038.7|23052.2|23040.2|23052.2|23040.2|23047.6|23035.6|13
1762181280000|2025-11-03 14:48:00|23051.5|23039.5|23064.1|23052.1|23064.1|23052.1|23051.5|23039.5|10
1762181290000|2025-11-03 14:48:10|23063.4|23051.4|23057.9|23045.9|23065.4|23053.4|23057.9|23045.9|12
1762181300000|2025-11-03 14:48:20|23057.3|23045.3|23049.1|23037.1|23057.3|23045.3|23047.9|23035.9|10
1762181310000|2025-11-03 14:48:30|23049.8|23037.8|23049.1|23037.1|23050.4|23038.4|23047.9|23035.9|2
1762181320000|2025-11-03 14:48:40|23049.7|23037.7|23051.1|23039.1|23051.6|23039.6|23049.1|23037.1|3
1762181330000|2025-11-03 14:48:50|23049.7|23037.7|23057.9|23045.9|23057.9|23045.9|23049.7|23037.7|5
1762181340000|2025-11-03 14:49:00|23055.5|23043.5|23059.1|23047.1|23059.1|23047.1|23054|23042|8
1762181350000|2025-11-03 14:49:10|23057.9|23045.9|23065.9|23053.9|23065.9|23053.9|23057.9|23045.9|5
1762181360000|2025-11-03 14:49:20|23064.8|23052.8|23072.1|23060.1|23072.1|23060.1|23064.8|23052.8|38
1762181370000|2025-11-03 14:49:30|23072.7|23060.7|23074.8|23062.8|23075.4|23063.4|23068.4|23056.4|7
1762181380000|2025-11-03 14:49:40|23070.9|23058.9|23070.4|23058.4|23071.6|23059.6|23069.7|23057.7|4
1762181390000|2025-11-03 14:49:50|23069.1|23057.1|23068|23056|23074.1|23062.1|23065.9|23053.9|16
1762181400000|2025-11-03 14:50:00|23069.8|23057.8|23073|23061|23073|23061|23069.3|23057.3|4
1762181410000|2025-11-03 14:50:10|23071.6|23059.6|23069.3|23057.3|23073|23061|23066.8|23054.8|5
1762181420000|2025-11-03 14:50:20|23069.8|23057.8|23071.8|23059.8|23071.8|23059.8|23069.8|23057.8|5
1762181430000|2025-11-03 14:50:30|23073|23061|23066.8|23054.8|23073|23061|23066.8|23054.8|5
1762181440000|2025-11-03 14:50:40|23068.1|23056.1|23065.5|23053.5|23068.1|23056.1|23065.5|23053.5|4
1762181450000|2025-11-03 14:50:50|23064.3|23052.3|23064.3|23052.3|23065.5|23053.5|23064.3|23052.3|12
1762181460000|2025-11-03 14:51:00|23063.7|23051.7|23064.3|23052.3|23068|23056|23063.7|23051.7|9
1762181470000|2025-11-03 14:51:10|23062.9|23050.9|23062.3|23050.3|23064.1|23052.1|23061.6|23049.6|5
1762181480000|2025-11-03 14:51:20|23061.6|23049.6|23069.1|23057.1|23069.1|23057.1|23061.6|23049.6|3
1762181490000|2025-11-03 14:51:30|23068.6|23056.6|23064.8|23052.8|23069.1|23057.1|23064.8|23052.8|6
1762181500000|2025-11-03 14:51:40|23064.3|23052.3|23064.3|23052.3|23064.9|23052.9|23064.3|23052.3|1
1762181510000|2025-11-03 14:51:50|||||||||1
1762181520000|2025-11-03 14:52:00|||||||||6
1762181530000|2025-11-03 14:52:10|23064.2|23052.2|23059.8|23047.8|23064.2|23052.2|23059.8|23047.8|3
1762181540000|2025-11-03 14:52:20|23060.5|23048.5|23070.4|23058.4|23071.7|23059.7|23059.8|23047.8|8
1762181550000|2025-11-03 14:52:30|23071.6|23059.6|23075.4|23063.4|23075.4|23063.4|23071.6|23059.6|8
1762181560000|2025-11-03 14:52:40|23072.9|23060.9|23103.3|23091.3|23103.3|23091.3|23070.4|23058.4|33
1762181570000|2025-11-03 14:52:50|23104.7|23092.7|23104|23092|23105.2|23093.2|23103.4|23091.4|4
1762181580000|2025-11-03 14:53:00|23105.2|23093.2|23104|23092|23106.5|23094.5|23102.6|23090.6|25
1762181590000|2025-11-03 14:53:10|23102.6|23090.6|23100.1|23088.1|23102.6|23090.6|23098.3|23086.3|13
1762181600000|2025-11-03 14:53:20|23098.3|23086.3|23099.6|23087.6|23100.1|23088.1|23098.3|23086.3|10
1762181610000|2025-11-03 14:53:30|23098.9|23086.9|23091.9|23079.9|23098.9|23086.9|23090.7|23078.7|21
1762181620000|2025-11-03 14:53:40|23090.7|23078.7|23088.7|23076.7|23090.7|23078.7|23086.2|23074.2|4
1762181630000|2025-11-03 14:53:50|23083.9|23071.9|23082.7|23070.7|23083.9|23071.9|23080.1|23068.1|13
1762181640000|2025-11-03 14:54:00|23082.2|23070.2|23086.5|23074.5|23087.7|23075.7|23080.8|23068.8|6
1762181650000|2025-11-03 14:54:10|23088.4|23076.4|23097.1|23085.1|23097.7|23085.7|23088.4|23076.4|5
1762181660000|2025-11-03 14:54:20|23097.7|23085.7|23102.9|23090.9|23102.9|23090.9|23097.7|23085.7|7
1762181670000|2025-11-03 14:54:30|23101.5|23089.5|23097.7|23085.7|23102.1|23090.1|23097.7|23085.7|10
1762181680000|2025-11-03 14:54:40|23097.1|23085.1|23098.3|23086.3|23104|23092|23097.1|23085.1|5
1762181690000|2025-11-03 14:54:50|23099|23087|23094.7|23082.7|23099|23087|23094.7|23082.7|2
1762181700000|2025-11-03 14:55:00|23093.6|23081.6|23099|23087|23100.2|23088.2|23092.7|23080.7|24
1762181710000|2025-11-03 14:55:10|23097.2|23085.2|23096.5|23084.5|23097.7|23085.7|23096.5|23084.5|7
1762181720000|2025-11-03 14:55:20|23097.2|23085.2|23095.9|23083.9|23099|23087|23094.7|23082.7|10
1762181730000|2025-11-03 14:55:30|23096.5|23084.5|23094.1|23082.1|23096.5|23084.5|23093.4|23081.4|4
1762181740000|2025-11-03 14:55:40|23093.4|23081.4|23092.9|23080.9|23095.4|23083.4|23091.6|23079.6|5
1762181760000|2025-11-03 14:56:00|23092.2|23080.2|23094.2|23082.2|23098.4|23086.4|23092.2|23080.2|13
1762181770000|2025-11-03 14:56:10|23093.6|23081.6|23086.7|23074.7|23093.6|23081.6|23084.2|23072.2|24
1762181780000|2025-11-03 14:56:20|23086.1|23074.1|23091.7|23079.7|23091.7|23079.7|23086.1|23074.1|5
1762181790000|2025-11-03 14:56:30|23091.6|23079.6|23090.9|23078.9|23092.9|23080.9|23090.9|23078.9|12
1762181800000|2025-11-03 14:56:40|23091.1|23079.1|23097.7|23085.7|23097.7|23085.7|23090.4|23078.4|15
1762181810000|2025-11-03 14:56:50|23097|23085|23087.9|23075.9|23101.5|23089.5|23087.9|23075.9|30
1762181820000|2025-11-03 14:57:00|23088.6|23076.6|23091.6|23079.6|23092.3|23080.3|23087.9|23075.9|5
1762181830000|2025-11-03 14:57:10|23092.9|23080.9|23089.8|23077.8|23092.9|23080.9|23088.6|23076.6|7
1762181840000|2025-11-03 14:57:20|23097.2|23077.2|23101.1|23089.1|23102.9|23090.9|23097.2|23077.2|60
1762181850000|2025-11-03 14:57:30|23100.4|23088.4|23107.9|23095.9|23107.9|23095.9|23100.4|23088.4|39
1762181860000|2025-11-03 14:57:40|23109.2|23097.2|23112.9|23100.9|23114.1|23102.1|23107.9|23095.9|7
1762181870000|2025-11-03 14:57:50|23111.7|23099.7|23112.3|23100.3|23117.4|23105.4|23109.8|23097.8|37
1762181880000|2025-11-03 14:58:00|23113|23101|23114.2|23102.2|23114.2|23102.2|23110.5|23098.5|6
1762181890000|2025-11-03 14:58:10|23113|23101|23095.5|23083.5|23113|23101|23094.1|23082.1|20
1762181900000|2025-11-03 14:58:20|23094.1|23082.1|23098|23086|23098|23086|23093|23081|10
1762181910000|2025-11-03 14:58:30|23096.7|23084.7|23089.1|23077.1|23098|23086|23087.9|23075.9|14
1762181920000|2025-11-03 14:58:40|23087.9|23075.9|23092.9|23080.9|23092.9|23080.9|23087.9|23075.9|3
1762181930000|2025-11-03 14:58:50|23093.5|23081.5|23094.1|23082.1|23094.1|23082.1|23090.4|23078.4|7
1762181940000|2025-11-03 14:59:00|23092.9|23080.9|23094.1|23082.1|23094.1|23082.1|23092.9|23080.9|5
1762181950000|2025-11-03 14:59:10|23094.7|23082.7|23094.1|23082.1|23094.7|23082.7|23094.1|23082.1|0
1762181960000|2025-11-03 14:59:20|23091.7|23079.7|23090.4|23078.4|23097.9|23085.9|23090.4|23078.4|19
1762181970000|2025-11-03 14:59:30|23089.1|23077.1|23081.2|23069.2|23090.4|23078.4|23077.7|23065.7|20
1762181980000|2025-11-03 14:59:40|23080.7|23068.7|23081.4|23069.4|23083.7|23071.7|23080|23068|7
1762181990000|2025-11-03 14:59:50|23080|23068|23067.5|23055.5|23080|23068|23067.5|23055.5|3
1762182000000|2025-11-03 15:00:00|23066.8|23054.8|23083.9|23071.9|23086.4|23074.4|23066.8|23054.8|15
1762182010000|2025-11-03 15:00:10|23082|23070|23082.6|23070.6|23083.2|23071.2|23081.5|23069.5|8
1762182020000|2025-11-03 15:00:20|23085.7|23073.7|23086.3|23074.3|23088.9|23076.9|23085.7|23073.7|12
1762182030000|2025-11-03 15:00:30|23085.1|23073.1|23070.2|23058.2|23085.1|23073.1|23070.2|23058.2|9
1762182040000|2025-11-03 15:00:40|23068.2|23056.2|23063.4|23051.4|23068.2|23056.2|23061.5|23049.5|6
1762182050000|2025-11-03 15:00:50|23062.7|23050.7|23047|23035|23063.8|23051.8|23045.8|23033.8|35
1762182060000|2025-11-03 15:01:00|23049.5|23037.5|23048.4|23036.4|23051.5|23039.5|23045.9|23033.9|7
1762182070000|2025-11-03 15:01:10|23049|23037|23049.5|23037.5|23052.9|23040.9|23045.7|23033.7|15
1762182080000|2025-11-03 15:01:20|23047|23035|23040.8|23028.8|23047|23035|23040.7|23028.7|12
1762182090000|2025-11-03 15:01:30|23040.1|23028.1|23039.5|23027.5|23040.1|23028.1|23037.7|23025.7|11
1762182100000|2025-11-03 15:01:40|23038.4|23026.4|23037.3|23025.3|23039|23027|23037.3|23025.3|5
1762182110000|2025-11-03 15:01:50|23036.2|23024.2|23037.7|23025.7|23037.7|23025.7|23031.6|23019.6|18
1762182120000|2025-11-03 15:02:00|23044.5|23032.5|23059|23047|23061.6|23049.6|23044.5|23032.5|18
1762182130000|2025-11-03 15:02:10|23058.3|23046.3|23057.7|23045.7|23059|23047|23056.5|23044.5|2
1762182140000|2025-11-03 15:02:20|23058.4|23046.4|23057.7|23045.7|23059|23047|23057.7|23045.7|3
1762182150000|2025-11-03 15:02:30|23057|23045|23050.9|23038.9|23057|23045|23050.9|23038.9|1
1762182160000|2025-11-03 15:02:40|23051.5|23039.5|23057|23045|23057.7|23045.7|23050.4|23038.4|9
1762182170000|2025-11-03 15:02:50|23055.2|23043.2|23057.7|23045.7|23059|23047|23055.2|23043.2|1
1762182180000|2025-11-03 15:03:00|23057|23045|23056.6|23044.6|23064.1|23052.1|23056.5|23044.5|10
1762182190000|2025-11-03 15:03:10|23055.4|23043.4|23066.5|23054.5|23066.5|23054.5|23055.4|23043.4|20
1762182200000|2025-11-03 15:03:20|23067.2|23055.2|23060.9|23048.9|23067.2|23055.2|23060.9|23048.9|13
1762182210000|2025-11-03 15:03:30|23061.6|23049.6|23062.7|23050.7|23064.1|23052.1|23061.6|23049.6|9
1762182220000|2025-11-03 15:03:40|23063.4|23051.4|23062.6|23050.6|23069.5|23057.5|23060|23048|33
1762182230000|2025-11-03 15:03:50|23062|23050|23059.5|23047.5|23062|23050|23059.5|23047.5|8
1762182240000|2025-11-03 15:04:00|23060.2|23048.2|23064.5|23052.5|23065.2|23053.2|23060.2|23048.2|6
1762182250000|2025-11-03 15:04:10|23064|23052|23065.2|23053.2|23069|23057|23060.7|23048.7|6
1762182260000|2025-11-03 15:04:20|23068.4|23056.4|23069.3|23057.3|23071.2|23059.2|23065.2|23053.2|104
1762182270000|2025-11-03 15:04:30|23070|23058|23056.1|23044.1|23070|23058|23055.4|23043.4|3
1762182280000|2025-11-03 15:04:40|23061.8|23049.8|23065.4|23053.4|23065.4|23053.4|23060.4|23048.4|10
1762182290000|2025-11-03 15:04:50|23068.6|23056.6|23066|23054|23070.4|23058.4|23066|23054|5
1762182300000|2025-11-03 15:05:00|23069.7|23057.7|23067.8|23055.8|23072.1|23060.1|23067.8|23055.8|21
1762182310000|2025-11-03 15:05:10|23066.6|23054.6|23062.2|23050.2|23066.6|23054.6|23059|23047|15
1762182320000|2025-11-03 15:05:20|23063.5|23051.5|23066.5|23054.5|23068.3|23056.3|23056.5|23044.5|13
1762182330000|2025-11-03 15:05:30|23067.6|23055.6|23072.6|23060.6|23072.6|23060.6|23067.1|23055.1|4
1762182340000|2025-11-03 15:05:40|23071.5|23059.5|23073.2|23061.2|23073.8|23061.8|23070.8|23058.8|18
1762182350000|2025-11-03 15:05:50|23076.3|23064.3|23076.3|23064.3|23076.3|23064.3|23074.4|23062.4|8
1762182360000|2025-11-03 15:06:00|23077.6|23065.6|23074.4|23062.4|23077.6|23065.6|23070.7|23058.7|9
1762182370000|2025-11-03 15:06:10|23075.8|23063.8|23089.6|23077.6|23090|23078|23075.8|23063.8|13
1762182380000|2025-11-03 15:06:20|23090.8|23078.8|23092.1|23080.1|23092.1|23080.1|23090.8|23078.8|5
1762182390000|2025-11-03 15:06:30|23091.5|23079.5|23089.6|23077.6|23091.5|23079.5|23089.6|23077.6|3
1762182400000|2025-11-03 15:06:40|23088.3|23076.3|23087.1|23075.1|23089.6|23077.6|23086.5|23074.5|9
1762182410000|2025-11-03 15:06:50|23084.6|23072.6|23086.4|23074.4|23089.6|23077.6|23084.6|23072.6|9
1762182420000|2025-11-03 15:07:00|23085.7|23073.7|23086.8|23074.8|23089.6|23077.6|23085.7|23073.7|6
1762182430000|2025-11-03 15:07:10|23087.5|23075.5|23073.5|23061.5|23087.5|23075.5|23072.9|23060.9|11
1762182440000|2025-11-03 15:07:20|23074.7|23062.7|23076.7|23064.7|23076.7|23064.7|23074.1|23062.1|52
1762182450000|2025-11-03 15:07:30|23077.2|23065.2|23081|23069|23081|23069|23076.7|23064.7|15
1762182460000|2025-11-03 15:07:40|23079.9|23067.9|23083.6|23071.6|23083.6|23071.6|23079.9|23067.9|3
1762182470000|2025-11-03 15:07:50|23084.3|23072.3|23086.8|23074.8|23087.5|23075.5|23084.3|23072.3|1
1762182480000|2025-11-03 15:08:00|23088.1|23076.1|23087.4|23075.4|23088.1|23076.1|23086.8|23074.8|1
1762182490000|2025-11-03 15:08:10|23088.1|23076.1|23089.3|23077.3|23089.3|23077.3|23088.1|23076.1|0
1762182500000|2025-11-03 15:08:20|23088.1|23076.1|23090|23078|23090|23078|23088.1|23076.1|10
1762182510000|2025-11-03 15:08:30|23090.7|23078.7|23089.4|23077.4|23090.7|23078.7|23088.8|23076.8|1
1762182520000|2025-11-03 15:08:40|23088.2|23076.2|23089.4|23077.4|23089.4|23077.4|23086.9|23074.9|9
1762182530000|2025-11-03 15:08:50|23088.8|23076.8|23090|23078|23090|23078|23085|23073|5
1762182540000|2025-11-03 15:09:00|23090.7|23078.7|23090.7|23078.7|23090.7|23078.7|23090.7|23078.7|15
1762182550000|2025-11-03 15:09:10|23087.1|23075.1|23087.1|23075.1|23087.1|23075.1|23087.1|23075.1|4
1762182560000|2025-11-03 15:09:20|23087.8|23075.8|23091.4|23079.4|23091.4|23079.4|23086.9|23074.9|7
1762182580000|2025-11-03 15:09:40|23092.1|23080.1|23092.1|23080.1|23092.1|23080.1|23092.1|23080.1|7
1762182590000|2025-11-03 15:09:50|23090.8|23078.8|23092.1|23080.1|23092.1|23080.1|23090.8|23078.8|3
1762182600000|2025-11-03 15:10:00|23090.9|23078.9|23082.1|23070.1|23090.9|23078.9|23082.1|23070.1|28
1762182610000|2025-11-03 15:10:10|23081.4|23069.4|23068.3|23056.3|23081.4|23069.4|23068.3|23056.3|14
1762182620000|2025-11-03 15:10:20|23067.6|23055.6|23074.6|23062.6|23078.9|23066.9|23067.6|23055.6|26
1762182630000|2025-11-03 15:10:30|23073.9|23061.9|23073.3|23061.3|23073.9|23061.9|23072.8|23060.8|2
1762182640000|2025-11-03 15:10:40|23072.1|23060.1|23069|23057|23073.3|23061.3|23067.1|23055.1|13
1762182650000|2025-11-03 15:10:50|23070.4|23058.4|23061.8|23049.8|23070.9|23058.9|23059.7|23047.7|16
1762182660000|2025-11-03 15:11:00|23062.3|23050.3|23060.9|23048.9|23062.8|23050.8|23056.6|23044.6|9
1762182670000|2025-11-03 15:11:10|23060.3|23048.3|23065.9|23053.9|23065.9|23053.9|23060.3|23048.3|1
1762182680000|2025-11-03 15:11:20|23067.2|23055.2|23070.4|23058.4|23070.9|23058.9|23067.2|23055.2|4
1762182690000|2025-11-03 15:11:30|23071.5|23059.5|23074.7|23062.7|23074.7|23062.7|23070.9|23058.9|2
1762182700000|2025-11-03 15:11:40|23074|23062|23069|23057|23074|23062|23069|23057|4
1762182710000|2025-11-03 15:11:50|23068.4|23056.4|23077.8|23065.8|23077.8|23065.8|23062.2|23050.2|11
1762182720000|2025-11-03 15:12:00|23077.1|23065.1|23083.2|23071.2|23088.2|23076.2|23077.1|23065.1|32
1762182730000|2025-11-03 15:12:10|23082.5|23070.5|23081.2|23069.2|23082.5|23070.5|23081.2|23069.2|3
1762182740000|2025-11-03 15:12:20|23083.2|23071.2|23081.2|23069.2|23083.2|23071.2|23080|23068|3
1762182750000|2025-11-03 15:12:30|23080.6|23068.6|23082.5|23070.5|23082.5|23070.5|23078.7|23066.7|3
1762182760000|2025-11-03 15:12:40|23081.8|23069.8|23082.5|23070.5|23082.5|23070.5|23080.7|23068.7|8
1762182770000|2025-11-03 15:12:50|23080.7|23068.7|23075.7|23063.7|23080.7|23068.7|23074.4|23062.4|5
1762182780000|2025-11-03 15:13:00|23076.4|23064.4|23081.9|23069.9|23082.5|23070.5|23075.7|23063.7|17
1762182790000|2025-11-03 15:13:10|23083.6|23071.6|23081.9|23069.9|23085|23073|23078.7|23066.7|7
1762182800000|2025-11-03 15:13:20|23077.5|23065.5|23076.2|23064.2|23077.5|23065.5|23076.2|23064.2|9
1762182810000|2025-11-03 15:13:30|23075.7|23063.7|23074.4|23062.4|23077.5|23065.5|23074.4|23062.4|13
1762182820000|2025-11-03 15:13:40|23075|23063|23078.2|23066.2|23081.2|23069.2|23075|23063|1
1762182830000|2025-11-03 15:13:50|23077.5|23065.5|23055.7|23043.7|23077.5|23065.5|23055.7|23043.7|10
1762182840000|2025-11-03 15:14:00|23055.1|23043.1|23053.2|23041.2|23055.1|23043.1|23053.2|23041.2|0
1762182850000|2025-11-03 15:14:10|23046.2|23034.2|23047.6|23035.6|23050.7|23038.7|23046.2|23034.2|9
1762182860000|2025-11-03 15:14:20|23049.3|23037.3|23053.2|23041.2|23053.2|23041.2|23049.3|23037.3|9
1762182870000|2025-11-03 15:14:30|||||||||1
1762182890000|2025-11-03 15:14:50|23056.2|23044.2|23053.2|23041.2|23056.2|23044.2|23053.2|23041.2|3
1762182900000|2025-11-03 15:15:00|23048.2|23036.2|23042.4|23030.4|23053.2|23041.2|23042.4|23030.4|15
1762182910000|2025-11-03 15:15:10|23040.4|23028.4|23043.9|23031.9|23043.9|23031.9|23040.4|23028.4|29
1762182920000|2025-11-03 15:15:20|23045.7|23033.7|23045.7|23033.7|23048.2|23036.2|23045.7|23033.7|8
1762182930000|2025-11-03 15:15:30|23045.1|23033.1|23048.7|23036.7|23048.7|23036.7|23045.1|23033.1|5
1762182940000|2025-11-03 15:15:40|23048.2|23036.2|23051.9|23039.9|23056.2|23044.2|23048.2|23036.2|5
1762182950000|2025-11-03 15:15:50|23050.7|23038.7|23043.2|23031.2|23050.7|23038.7|23043|23031|11
1762182960000|2025-11-03 15:16:00|23033.7|23021.7|23035.5|23023.5|23035.5|23023.5|23033|23021|8
1762182970000|2025-11-03 15:16:10|23036.1|23024.1|23035.7|23023.7|23036.8|23024.8|23035|23023|4
1762182980000|2025-11-03 15:16:20|23034.4|23022.4|23027.4|23015.4|23034.4|23022.4|23022.9|23010.9|20
1762182990000|2025-11-03 15:16:30|23028|23016|23026.8|23014.8|23029.9|23017.9|23026.8|23014.8|8
1762183000000|2025-11-03 15:16:40|23025.5|23013.5|23021.8|23009.8|23026.7|23014.7|23020.4|23008.4|9
1762183010000|2025-11-03 15:16:50|23020.4|23008.4|23016.7|23004.7|23020.4|23008.4|23016.1|23004.1|6
1762183020000|2025-11-03 15:17:00|23016.1|23004.1|23019.9|23007.9|23019.9|23007.9|23015.4|23003.4|10
1762183030000|2025-11-03 15:17:10|23019.3|23007.3|23016.1|23004.1|23019.3|23007.3|23016.1|23004.1|3
1762183040000|2025-11-03 15:17:20|23008.6|22996.6|23017.4|23005.4|23017.4|23005.4|23002.4|22990.4|46
1762183050000|2025-11-03 15:17:30|23018|23006|23021.2|23009.2|23023.7|23011.7|23018|23006|9
1762183060000|2025-11-03 15:17:40|23019.9|23007.9|23021.2|23009.2|23021.2|23009.2|23018|23006|5
1762183070000|2025-11-03 15:17:50|23019.4|23007.4|23018.2|23006.2|23019.4|23007.4|23018.2|23006.2|0
1762183080000|2025-11-03 15:18:00|23015.1|23003.1|23013.2|23001.2|23015.1|23003.1|23009.4|22997.4|6
1762183090000|2025-11-03 15:18:10|23012.5|23000.5|23022.6|23010.6|23023.2|23011.2|23011.9|22999.9|9
1762183100000|2025-11-03 15:18:20|23021.4|23009.4|23011.9|22999.9|23021.4|23009.4|23011.9|22999.9|6
1762183110000|2025-11-03 15:18:30|23011.2|22999.2|23010.7|22998.7|23013.7|23001.7|23010.7|22998.7|6
1762183120000|2025-11-03 15:18:40|23017|23005|23015.8|23003.8|23018.7|23006.7|23015.8|23003.8|10
1762183130000|2025-11-03 15:18:50|23016.5|23004.5|23019.5|23007.5|23020.8|23008.8|23016.5|23004.5|1
1762183140000|2025-11-03 15:19:00|23020.1|23008.1|23015.9|23003.9|23020.1|23008.1|23015.9|23003.9|10
1762183150000|2025-11-03 15:19:10|23014.5|23002.5|23022.6|23010.6|23024.4|23012.4|23014.5|23002.5|21
1762183160000|2025-11-03 15:19:20|23021.5|23009.5|23019.7|23007.7|23021.5|23009.5|23019.7|23007.7|18
1762183170000|2025-11-03 15:19:30|23020.8|23008.8|23020.2|23008.2|23022.7|23010.7|23020.2|23008.2|2
1762183180000|2025-11-03 15:19:40|23021.5|23009.5|23033.7|23021.7|23033.7|23021.7|23021.5|23009.5|16
1762183190000|2025-11-03 15:19:50|23034.4|23022.4|23040.8|23028.8|23040.8|23028.8|23032.6|23020.6|6
1762183200000|2025-11-03 15:20:00|23044.1|23032.1|23037.7|23025.7|23048.4|23036.4|23034.7|23022.7|13
1762183210000|2025-11-03 15:20:10|23037|23025|23040.4|23028.4|23040.4|23028.4|23032.2|23020.2|20
1762183220000|2025-11-03 15:20:20|23039|23027|23037.9|23025.9|23039.7|23027.7|23036.1|23024.1|2
1762183230000|2025-11-03 15:20:30|23038.6|23026.6|23041.1|23029.1|23041.7|23029.7|23033|23021|14
1762183240000|2025-11-03 15:20:40|23040.4|23028.4|23039.7|23027.7|23043.4|23031.4|23039.7|23027.7|9
1762183250000|2025-11-03 15:20:50|23042.2|23030.2|23038.4|23026.4|23042.2|23030.2|23035.9|23023.9|7
1762183260000|2025-11-03 15:21:00|23039.1|23027.1|23040.4|23028.4|23040.9|23028.9|23036.6|23024.6|4
1762183270000|2025-11-03 15:21:10|23041.1|23029.1|23047.9|23035.9|23047.9|23035.9|23041.1|23029.1|8
1762183280000|2025-11-03 15:21:20|23047.2|23035.2|23044.8|23032.8|23048.6|23036.6|23043.6|23031.6|6
1762183290000|2025-11-03 15:21:30|23045.5|23033.5|23059.8|23047.8|23059.8|23047.8|23045.5|23033.5|16
1762183300000|2025-11-03 15:21:40|23059.2|23047.2|23052.3|23040.3|23061|23049|23052.3|23040.3|12
1762183310000|2025-11-03 15:21:50|23050.9|23038.9|23052.3|23040.3|23052.3|23040.3|23049.8|23037.8|13
1762183320000|2025-11-03 15:22:00|23051.7|23039.7|23055.5|23043.5|23057.3|23045.3|23051.7|23039.7|6
1762183330000|2025-11-03 15:22:10|23054.8|23042.8|23058.1|23046.1|23059.9|23047.9|23054.8|23042.8|13
1762183340000|2025-11-03 15:22:20|23058.7|23046.7|23056.2|23044.2|23058.7|23046.7|23056.2|23044.2|1
1762183350000|2025-11-03 15:22:30|23055.5|23043.5|23060.1|23048.1|23060.1|23048.1|23052.6|23040.6|12
1762183360000|2025-11-03 15:22:40|23057.6|23045.6|23060.1|23048.1|23060.1|23048.1|23057.6|23045.6|5
1762183370000|2025-11-03 15:22:50|23057.6|23045.6|23058.2|23046.2|23058.2|23046.2|23057.6|23045.6|2
1762183380000|2025-11-03 15:23:00|23052.6|23040.6|23047.6|23035.6|23053.7|23041.7|23047.6|23035.6|4
1762183390000|2025-11-03 15:23:10|23045.1|23033.1|23052.6|23040.6|23052.6|23040.6|23045.1|23033.1|13
1762183400000|2025-11-03 15:23:20|23049.4|23037.4|23045.1|23033.1|23049.5|23037.5|23045.1|23033.1|3
1762183410000|2025-11-03 15:23:30|23040.1|23028.1|23031.9|23019.9|23040.1|23028.1|23031.9|23019.9|3
1762183420000|2025-11-03 15:23:40|23029.9|23017.9|23028.7|23016.7|23031.2|23019.2|23024.9|23012.9|20
1762183430000|2025-11-03 15:23:50|23024.9|23012.9|23027.6|23015.6|23027.6|23015.6|23021.7|23009.7|11
1762183440000|2025-11-03 15:24:00|23026.3|23014.3|23028.7|23016.7|23028.7|23016.7|23023.7|23011.7|7
1762183450000|2025-11-03 15:24:10|23030.1|23018.1|23033.8|23021.8|23033.8|23021.8|23030.1|23018.1|5
1762183460000|2025-11-03 15:24:20|23033.1|23021.1|23037.6|23025.6|23037.6|23025.6|23027.6|23015.6|10
1762183470000|2025-11-03 15:24:30|23036.3|23024.3|23028.7|23016.7|23036.3|23024.3|23027.6|23015.6|6
1762183480000|2025-11-03 15:24:40|23030.1|23018.1|23032.7|23020.7|23032.7|23020.7|23028.9|23016.9|6
1762183490000|2025-11-03 15:24:50|23033.2|23021.2|23033.9|23021.9|23033.9|23021.9|23033.2|23021.2|0
1762183500000|2025-11-03 15:25:00|23030.7|23018.7|23031.4|23019.4|23032.7|23020.7|23030.1|23018.1|6
1762183510000|2025-11-03 15:25:10|23028.9|23016.9|23012.8|23000.8|23028.9|23016.9|23012.8|23000.8|10
1762183520000|2025-11-03 15:25:20|23010.9|22998.9|23011.6|22999.6|23012.1|23000.1|23008.9|22996.9|13
1762183530000|2025-11-03 15:25:30|23013.4|23001.4|23012.2|23000.2|23014.7|23002.7|23011|22999|9
1762183540000|2025-11-03 15:25:40|23011.6|22999.6|23011|22999|23011.6|22999.6|23009.7|22997.7|1
1762183550000|2025-11-03 15:25:50|23013.1|23001.1|23021.7|23009.7|23021.7|23009.7|23013.1|23001.1|8
1762183560000|2025-11-03 15:26:00|23021|23009|23021.7|23009.7|23021.7|23009.7|23021|23009|5
1762183570000|2025-11-03 15:26:10|23019.9|23007.9|23042.9|23030.9|23042.9|23030.9|23019.9|23007.9|12
1762183580000|2025-11-03 15:26:20|23041|23029|23036.1|23024.1|23041|23029|23036.1|23024.1|1
1762183590000|2025-11-03 15:26:30|23036.7|23024.7|23036.1|23024.1|23036.7|23024.7|23036.1|23024.1|4
1762183600000|2025-11-03 15:26:40|23038.5|23026.5|23024.9|23012.9|23038.5|23026.5|23024.9|23012.9|13
1762183610000|2025-11-03 15:26:50|23025.6|23013.6|23027.2|23015.2|23027.2|23015.2|23020.6|23008.6|6
1762183620000|2025-11-03 15:27:00|23027.8|23015.8|23026.7|23014.7|23027.8|23015.8|23026.7|23014.7|1
1762183630000|2025-11-03 15:27:10|23024.2|23012.2|23023.6|23011.6|23024.3|23012.3|23020.4|23008.4|18
1762183640000|2025-11-03 15:27:20|23023.1|23011.1|23023.1|23011.1|23023.1|23011.1|23021.8|23009.8|0
1762183650000|2025-11-03 15:27:30|23021.8|23009.8|23025.6|23013.6|23036.8|23024.8|23021.8|23009.8|4
1762183660000|2025-11-03 15:27:40|23029.3|23017.3|23025.6|23013.6|23029.3|23017.3|23023.6|23011.6|5
1762183670000|2025-11-03 15:27:50|23025|23013|23023.1|23011.1|23025|23013|23023.1|23011.1|0
1762183680000|2025-11-03 15:28:00|23021.2|23009.2|23013.1|23001.1|23021.2|23009.2|23011.1|22999.1|28
1762183690000|2025-11-03 15:28:10|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|1
1762183700000|2025-11-03 15:28:20|23011.8|22999.8|23012.5|23000.5|23012.5|23000.5|23011.8|22999.8|10
1762183710000|2025-11-03 15:28:30|||||||||3
1762183720000|2025-11-03 15:28:40|23011.2|22999.2|23011.2|22999.2|23011.2|22999.2|23009.9|22997.9|3
1762183730000|2025-11-03 15:28:50|23010.6|22998.6|23019.3|23007.3|23020.6|23008.6|23008.1|22996.1|13
1762183740000|2025-11-03 15:29:00|23020.6|23008.6|23011.9|22999.9|23020.6|23008.6|23011.9|22999.9|11
1762183750000|2025-11-03 15:29:10|23011.2|22999.2|23013.6|23001.6|23015|23003|23011.2|22999.2|8
1762183760000|2025-11-03 15:29:20|23014.3|23002.3|23016.8|23004.8|23017.5|23005.5|23012.5|23000.5|17
1762183770000|2025-11-03 15:29:30|23016.1|23004.1|23016.1|23004.1|23016.1|23004.1|23015.6|23003.6|1
1762183780000|2025-11-03 15:29:40|23016.7|23004.7|23016.1|23004.1|23020|23008|23015.6|23003.6|13
1762183790000|2025-11-03 15:29:50|23016.8|23004.8|23026.8|23014.8|23026.8|23014.8|23013.7|23001.7|23
1762183800000|2025-11-03 15:30:00|23026.1|23014.1|23021.8|23009.8|23026.1|23014.1|23016.8|23004.8|13
1762183810000|2025-11-03 15:30:10|23021.1|23009.1|23025.4|23013.4|23026.8|23014.8|23019.3|23007.3|1
1762183820000|2025-11-03 15:30:20|23025|23013|23028.6|23016.6|23031.8|23019.8|23025|23013|11
1762183830000|2025-11-03 15:30:30|23029.3|23017.3|23036.1|23024.1|23036.8|23024.8|23029.3|23017.3|4
1762183840000|2025-11-03 15:30:40|23036.2|23024.2|23034.3|23022.3|23040.6|23028.6|23034.3|23022.3|8
1762183850000|2025-11-03 15:30:50|23035|23023|23031.8|23019.8|23035|23023|23029.3|23017.3|13
1762183860000|2025-11-03 15:31:00|23030.4|23018.4|23031.1|23019.1|23034.3|23022.3|23029.3|23017.3|4
1762183870000|2025-11-03 15:31:10|23031.8|23019.8|23035.6|23023.6|23035.6|23023.6|23030.6|23018.6|3
1762183880000|2025-11-03 15:31:20|23040.6|23028.6|23038.1|23026.1|23040.6|23028.6|23038.1|23026.1|8
1762183890000|2025-11-03 15:31:30|23038.7|23026.7|23046.8|23034.8|23046.8|23034.8|23038.1|23026.1|8
1762183900000|2025-11-03 15:31:40|23048.7|23036.7|23048.1|23036.1|23048.7|23036.7|23045.6|23033.6|2
1762183910000|2025-11-03 15:31:50|23051.2|23039.2|23052.5|23040.5|23054.3|23042.3|23051.2|23039.2|8
1762183920000|2025-11-03 15:32:00|23053.9|23041.9|23061.9|23049.9|23061.9|23049.9|23053.9|23041.9|9
1762183930000|2025-11-03 15:32:10|23071.8|23059.8|23083.1|23071.1|23085|23073|23071.8|23059.8|34
1762183940000|2025-11-03 15:32:20|23082.5|23070.5|23079.3|23067.3|23082.5|23070.5|23075.7|23063.7|9
1762183950000|2025-11-03 15:32:30|23078.6|23066.6|23076.1|23064.1|23078.6|23066.6|23076.1|23064.1|7
1762183960000|2025-11-03 15:32:40|23075.6|23063.6|23070.4|23058.4|23075.6|23063.6|23070.4|23058.4|9
1762183970000|2025-11-03 15:32:50|23069.7|23057.7|23078.6|23066.6|23079.9|23067.9|23069.7|23057.7|13
1762183980000|2025-11-03 15:33:00|23079.2|23067.2|23081.8|23069.8|23083.1|23071.1|23079.2|23067.2|17
1762183990000|2025-11-03 15:33:10|23081.2|23069.2|23078.6|23066.6|23082.9|23070.9|23077.9|23065.9|11
1762184000000|2025-11-03 15:33:20|23079.2|23067.2|23068.7|23056.7|23079.3|23067.3|23066.1|23054.1|31
1762184010000|2025-11-03 15:33:30|23068|23056|23071.8|23059.8|23071.8|23059.8|23061.8|23049.8|25
1762184020000|2025-11-03 15:33:40|23070.4|23058.4|23057.9|23045.9|23070.4|23058.4|23052.9|23040.9|15
1762184030000|2025-11-03 15:33:50|23057.2|23045.2|23061.7|23049.7|23061.7|23049.7|23056.1|23044.1|11
1762184040000|2025-11-03 15:34:00|23060.3|23048.3|23068.4|23056.4|23069.7|23057.7|23060.3|23048.3|14
1762184050000|2025-11-03 15:34:10|23067.8|23055.8|23070.3|23058.3|23070.3|23058.3|23067.8|23055.8|1
1762184060000|2025-11-03 15:34:20|23069.2|23057.2|23077.9|23065.9|23077.9|23065.9|23069.2|23057.2|8
1762184070000|2025-11-03 15:34:30|23077.2|23065.2|23066.1|23054.1|23077.9|23065.9|23066.1|23054.1|19
1762184080000|2025-11-03 15:34:40|23067.2|23055.2|23058.6|23046.6|23069.2|23057.2|23056.7|23044.7|13
1762184090000|2025-11-03 15:34:50|23059.9|23047.9|23052.9|23040.9|23060.4|23048.4|23052.2|23040.2|9
1762184100000|2025-11-03 15:35:00|23051.7|23039.7|23049.3|23037.3|23052.4|23040.4|23042.9|23030.9|10
1762184110000|2025-11-03 15:35:10|23046|23034|23045.4|23033.4|23046.8|23034.8|23044.7|23032.7|1
1762184120000|2025-11-03 15:35:20|23044.7|23032.7|23047.9|23035.9|23052.2|23040.2|23044.2|23032.2|6
1762184130000|2025-11-03 15:35:30|23046.5|23034.5|23043|23031|23047.4|23035.4|23041.7|23029.7|4
1762184140000|2025-11-03 15:35:40|23045.5|23033.5|23044.9|23032.9|23045.5|23033.5|23043.5|23031.5|2
1762184150000|2025-11-03 15:35:50|23045.5|23033.5|23052.9|23040.9|23052.9|23040.9|23045.4|23033.4|6
1762184160000|2025-11-03 15:36:00|23054.3|23042.3|23043|23031|23054.3|23042.3|23043|23031|14
1762184170000|2025-11-03 15:36:10|23044.4|23032.4|23053|23041|23054.3|23042.3|23043|23031|11
1762184180000|2025-11-03 15:36:20|23056.8|23044.8|23056.1|23044.1|23056.8|23044.8|23055.5|23043.5|5
1762184190000|2025-11-03 15:36:30|23057.5|23045.5|23058|23046|23060.5|23048.5|23056.1|23044.1|6
1762184200000|2025-11-03 15:36:40|23056.8|23044.8|23055|23043|23056.8|23044.8|23054.4|23042.4|6
1762184210000|2025-11-03 15:36:50|23052.6|23040.6|23048|23036|23052.6|23040.6|23045.5|23033.5|4
1762184220000|2025-11-03 15:37:00|23047.5|23035.5|23047.5|23035.5|23048|23036|23046.2|23034.2|2
1762184230000|2025-11-03 15:37:10|23046.9|23034.9|23047.5|23035.5|23048.6|23036.6|23046.2|23034.2|4
1762184240000|2025-11-03 15:37:20|23048|23036|23047.5|23035.5|23048|23036|23047.5|23035.5|0
1762184250000|2025-11-03 15:37:30|23048|23036|23053|23041|23053|23041|23048|23036|9
1762184260000|2025-11-03 15:37:40|23054.3|23042.3|23056.1|23044.1|23056.1|23044.1|23054.3|23042.3|3
1762184270000|2025-11-03 15:37:50|23057.9|23045.9|23055.5|23043.5|23063|23051|23054.3|23042.3|15
1762184280000|2025-11-03 15:38:00|23054.9|23042.9|23045|23033|23054.9|23042.9|23045|23033|6
1762184290000|2025-11-03 15:38:10|23043.6|23031.6|23039.3|23027.3|23043.6|23031.6|23037.5|23025.5|16
1762184300000|2025-11-03 15:38:20|23040.5|23028.5|23041.9|23029.9|23041.9|23029.9|23040.5|23028.5|6
1762184310000|2025-11-03 15:38:30|23041.4|23029.4|23031.9|23019.9|23041.4|23029.4|23031.2|23019.2|7
1762184320000|2025-11-03 15:38:40|23020.7|23008.7|23025.7|23013.7|23026.1|23014.1|23020|23008|26
1762184330000|2025-11-03 15:38:50|23024.3|23012.3|23023.7|23011.7|23024.4|23012.4|23020|23008|9
1762184340000|2025-11-03 15:39:00|23022.5|23010.5|23006.1|22994.1|23022.5|23010.5|23005.5|22993.5|10
1762184350000|2025-11-03 15:39:10|23006.7|22994.7|23006.1|22994.1|23008|22996|23004.2|22992.2|10
1762184360000|2025-11-03 15:39:20|23005.4|22993.4|23008|22996|23008|22996|23005.4|22993.4|7
1762184370000|2025-11-03 15:39:30|23007.3|22995.3|22998.6|22986.6|23007.3|22995.3|22998|22986|17
1762184380000|2025-11-03 15:39:40|22998|22986|22994.7|22982.7|22998.6|22986.6|22994.7|22982.7|7
1762184390000|2025-11-03 15:39:50|22995.3|22983.3|23011.1|22999.1|23011.1|22999.1|22995.3|22983.3|7
1762184400000|2025-11-03 15:40:00|23006.1|22994.1|23006.1|22994.1|23006.7|22994.7|23006.1|22994.1|3
1762184410000|2025-11-03 15:40:10|23006.7|22994.7|23009.2|22997.2|23009.2|22997.2|23006.7|22994.7|3
1762184430000|2025-11-03 15:40:30|23012.2|23000.2|23014.2|23002.2|23015.4|23003.4|23009.2|22997.2|19
1762184440000|2025-11-03 15:40:40|23014.7|23002.7|23011.1|22999.1|23016.7|23004.7|23010.4|22998.4|12
1762184450000|2025-11-03 15:40:50|23011.7|22999.7|23006.1|22994.1|23014.3|23002.3|23005.4|22993.4|8
1762184460000|2025-11-03 15:41:00|23002.2|22990.2|23007.3|22995.3|23008.6|22996.6|22999.2|22987.2|10
1762184470000|2025-11-03 15:41:10|23008|22996|23004.2|22992.2|23008|22996|23004.2|22992.2|3
1762184480000|2025-11-03 15:41:20|23005.3|22993.3|23009|22997|23009|22997|23005.3|22993.3|23
1762184490000|2025-11-03 15:41:30|23007.6|22995.6|23007.8|22995.8|23007.8|22995.8|23002.8|22990.8|6
1762184500000|2025-11-03 15:41:40|23005.7|22993.7|23004|22992|23005.7|22993.7|23003.3|22991.3|4
1762184510000|2025-11-03 15:41:50|23003.3|22991.3|22998.2|22986.2|23003.3|22991.3|22991.3|22979.3|20
1762184520000|2025-11-03 15:42:00|23002.8|22990.8|22997|22985|23004.5|22992.5|22993.9|22981.9|7
1762184530000|2025-11-03 15:42:10|23001.5|22989.5|23002.1|22990.1|23005.1|22993.1|22999.6|22987.6|27
1762184540000|2025-11-03 15:42:20|23002.6|22990.6|22998.8|22986.8|23002.6|22990.6|22996.3|22984.3|11
1762184550000|2025-11-03 15:42:30|23000|22988|22998.1|22986.1|23000|22988|22997|22985|11
1762184560000|2025-11-03 15:42:40|22998.8|22986.8|22991.8|22979.8|23000|22988|22991.3|22979.3|5
1762184570000|2025-11-03 15:42:50|22992.5|22980.5|22998.8|22986.8|22998.8|22986.8|22991.3|22979.3|5
1762184580000|2025-11-03 15:43:00|22996.3|22984.3|22999.5|22987.5|22999.5|22987.5|22996.3|22984.3|6
1762184590000|2025-11-03 15:43:10|23000.1|22988.1|23009|22997|23009|22997|22997.6|22985.6|19
1762184600000|2025-11-03 15:43:20|23012.8|23000.8|23017.9|23005.9|23017.9|23005.9|23012.8|23000.8|5
1762184610000|2025-11-03 15:43:30|23019|23007|23016.5|23004.5|23019|23007|23016.5|23004.5|1
1762184620000|2025-11-03 15:43:40|23015.8|23003.8|23014.7|23002.7|23015.8|23003.8|23014.7|23002.7|3
1762184630000|2025-11-03 15:43:50|23019.3|23007.3|23020.4|23008.4|23020.4|23008.4|23016.5|23004.5|7
1762184640000|2025-11-03 15:44:00|23021|23009|23023.6|23011.6|23024.7|23012.7|23021|23009|1
1762184650000|2025-11-03 15:44:10|23025.7|23013.7|23027.9|23015.9|23027.9|23015.9|23023.6|23011.6|6
1762184660000|2025-11-03 15:44:20|23031.2|23019.2|23028.6|23016.6|23031.8|23019.8|23026.8|23014.8|10
1762184670000|2025-11-03 15:44:30|23028|23016|23026.1|23014.1|23028|23016|23026.1|23014.1|10
1762184680000|2025-11-03 15:44:40|23030.4|23018.4|23029.3|23017.3|23031.6|23019.6|23028.6|23016.6|11
1762184690000|2025-11-03 15:44:50|23028.6|23016.6|23033|23021|23033|23021|23028.6|23016.6|3
1762184700000|2025-11-03 15:45:00|23031.6|23019.6|23033|23021|23038.2|23026.2|23031.6|23019.6|5
1762184710000|2025-11-03 15:45:10|23034.3|23022.3|23033.6|23021.6|23034.3|23022.3|23033|23021|6
1762184720000|2025-11-03 15:45:20|23034.8|23022.8|23036.1|23024.1|23038.6|23026.6|23034.1|23022.1|12
1762184730000|2025-11-03 15:45:30|23037.3|23025.3|23045|23033|23046.8|23034.8|23037.3|23025.3|42
1762184740000|2025-11-03 15:45:40|23042.9|23030.9|23044.1|23032.1|23045.5|23033.5|23041.2|23029.2|7
1762184750000|2025-11-03 15:45:50|23045|23033|23040|23028|23045.5|23033.5|23038.7|23026.7|10
1762184760000|2025-11-03 15:46:00|23040.5|23028.5|23040.5|23028.5|23040.5|23028.5|23040|23028|1
1762184770000|2025-11-03 15:46:10|23041.9|23029.9|23050.7|23038.7|23054.5|23042.5|23041.9|23029.9|23
1762184780000|2025-11-03 15:46:20|23051.3|23039.3|23042.7|23030.7|23051.3|23039.3|23042|23030|5
1762184790000|2025-11-03 15:46:30|23044.5|23032.5|23043.3|23031.3|23044.5|23032.5|23042.7|23030.7|3
1762184800000|2025-11-03 15:46:40|23042.7|23030.7|23033.2|23021.2|23043.3|23031.3|23033.2|23021.2|7
1762184810000|2025-11-03 15:46:50|23033.8|23021.8|23034.5|23022.5|23038.3|23026.3|23032.5|23020.5|8
1762184820000|2025-11-03 15:47:00|23037.6|23025.6|23039.4|23027.4|23041.3|23029.3|23037.6|23025.6|10
1762184850000|2025-11-03 15:47:30|23037.6|23025.6|23045.8|23033.8|23045.8|23033.8|23036.3|23024.3|13
1762184860000|2025-11-03 15:47:40|23045.1|23033.1|23044.5|23032.5|23045.1|23033.1|23040.8|23028.8|4
1762184870000|2025-11-03 15:47:50|23045.8|23033.8|23045.8|23033.8|23046.3|23034.3|23045.7|23033.7|3
1762184880000|2025-11-03 15:48:00|23049.2|23037.2|23050.8|23038.8|23052|23040|23047|23035|6
1762184890000|2025-11-03 15:48:10|23051.3|23039.3|23045.1|23033.1|23051.3|23039.3|23042.6|23030.6|9
1762184900000|2025-11-03 15:48:20|23043.3|23031.3|23039.5|23027.5|23045.1|23033.1|23038.8|23026.8|2
1762184910000|2025-11-03 15:48:30|23038.8|23026.8|23030.8|23018.8|23039.5|23027.5|23030.8|23018.8|9
1762184920000|2025-11-03 15:48:40|23030.2|23018.2|23034.5|23022.5|23037|23025|23029.5|23017.5|18
1762184930000|2025-11-03 15:48:50|23035.8|23023.8|23035.2|23023.2|23035.8|23023.8|23034.5|23022.5|2
1762184940000|2025-11-03 15:49:00|23035.8|23023.8|23036.3|23024.3|23036.3|23024.3|23035.8|23023.8|2
1762184950000|2025-11-03 15:49:10|23035.8|23023.8|23034.4|23022.4|23036.9|23024.9|23032.5|23020.5|12
1762184960000|2025-11-03 15:49:20|23031.9|23019.9|23026.9|23014.9|23031.9|23019.9|23024.4|23012.4|5
1762184970000|2025-11-03 15:49:30|||||||||16
1762184980000|2025-11-03 15:49:40|||||||||1
1762184990000|2025-11-03 15:49:50|23026.2|23014.2|23019.4|23007.4|23026.9|23014.9|23019.4|23007.4|9
1762185000000|2025-11-03 15:50:00|23018.7|23006.7|23024.1|23012.1|23025.4|23013.4|23018|23006|18
1762185010000|2025-11-03 15:50:10|23024.7|23012.7|23036.1|23024.1|23036.6|23024.6|23024.7|23012.7|12
1762185020000|2025-11-03 15:50:20|23036.8|23024.8|23041.3|23029.3|23042.5|23030.5|23036.8|23024.8|6
1762185030000|2025-11-03 15:50:30|23042.7|23030.7|23041.3|23029.3|23044.4|23032.4|23041.3|23029.3|21
1762185040000|2025-11-03 15:50:40|23041.9|23029.9|23042.6|23030.6|23043.8|23031.8|23040.1|23028.1|8
1762185050000|2025-11-03 15:50:50|23044.5|23032.5|23039.4|23027.4|23044.5|23032.5|23039.4|23027.4|7
1762185060000|2025-11-03 15:51:00|23040|23028|23038.1|23026.1|23040|23028|23036.3|23024.3|7
1762185070000|2025-11-03 15:51:10|23039.4|23027.4|23044.4|23032.4|23045.1|23033.1|23039.4|23027.4|7
1762185080000|2025-11-03 15:51:20|23049.5|23037.5|23053.3|23041.3|23054.5|23042.5|23049.5|23037.5|7
1762185090000|2025-11-03 15:51:30|23052.7|23040.7|23050.8|23038.8|23052.7|23040.7|23050.8|23038.8|3
1762185100000|2025-11-03 15:51:40|23047|23035|23047.7|23035.7|23049.5|23037.5|23047|23035|7
1762185110000|2025-11-03 15:51:50|23045.6|23033.6|23045.1|23033.1|23046.3|23034.3|23045.1|23033.1|5
1762185120000|2025-11-03 15:52:00|23044.5|23032.5|23045|23033|23045|23033|23041.2|23029.2|7
1762185130000|2025-11-03 15:52:10|23050|23038|23047.6|23035.6|23051.3|23039.3|23047.6|23035.6|5
1762185140000|2025-11-03 15:52:20|23047.5|23035.5|23049.5|23037.5|23049.5|23037.5|23046.9|23034.9|5
1762185150000|2025-11-03 15:52:30|23048.8|23036.8|23043.3|23031.3|23048.8|23036.8|23042.7|23030.7|6
1762185160000|2025-11-03 15:52:40|23040.8|23028.8|23036.5|23024.5|23040.8|23028.8|23036.3|23024.3|5
1762185170000|2025-11-03 15:52:50|23037|23025|23035.8|23023.8|23037|23025|23035.8|23023.8|0
1762185180000|2025-11-03 15:53:00|23033.8|23021.8|23029.4|23017.4|23033.8|23021.8|23029.4|23017.4|8
1762185190000|2025-11-03 15:53:10|23031.2|23019.2|23034.4|23022.4|23034.4|23022.4|23031.2|23019.2|6
1762185200000|2025-11-03 15:53:20|23033.1|23021.1|23025.5|23013.5|23033.1|23021.1|23018|23006|20
1762185210000|2025-11-03 15:53:30|23026.9|23014.9|23035.5|23023.5|23036.2|23024.2|23026.9|23014.9|11
1762185220000|2025-11-03 15:53:40|23034.4|23022.4|23044.4|23032.4|23046.3|23034.3|23034.4|23022.4|7
1762185230000|2025-11-03 15:53:50|23045.6|23033.6|23049.4|23037.4|23049.4|23037.4|23045.6|23033.6|0
1762185240000|2025-11-03 15:54:00|23048|23036|23046.2|23034.2|23048|23036|23042.5|23030.5|16
1762185250000|2025-11-03 15:54:10|23047.6|23035.6|23050.6|23038.6|23050.6|23038.6|23047.6|23035.6|3
1762185260000|2025-11-03 15:54:20|23049.4|23037.4|23040.6|23028.6|23049.4|23037.4|23040.6|23028.6|5
1762185270000|2025-11-03 15:54:30|23041.9|23029.9|23039.8|23027.8|23043|23031|23038|23026|13
1762185280000|2025-11-03 15:54:40|23039.1|23027.1|23043.4|23031.4|23043.4|23031.4|23036.6|23024.6|5
1762185290000|2025-11-03 15:54:50|23045.4|23033.4|23016.4|23004.4|23045.4|23033.4|23015.1|23003.1|19
1762185300000|2025-11-03 15:55:00|23018.4|23006.4|23018.9|23006.9|23023.2|23011.2|23017.6|23005.6|8
1762185310000|2025-11-03 15:55:10|23018.3|23006.3|23018.4|23006.4|23021.5|23009.5|23018.3|23006.3|8
1762185320000|2025-11-03 15:55:20|23019.1|23007.1|23020.2|23008.2|23020.2|23008.2|23015.2|23003.2|6
1762185330000|2025-11-03 15:55:30|23022.7|23010.7|23022.7|23010.7|23024|23012|23022.7|23010.7|2
1762185340000|2025-11-03 15:55:40|23024.1|23012.1|23023.6|23011.6|23024.1|23012.1|23023.6|23011.6|6
1762185350000|2025-11-03 15:55:50|23025.4|23013.4|23028.6|23016.6|23030.4|23018.4|23025.4|23013.4|1
1762185360000|2025-11-03 15:56:00|23027.3|23015.3|23024.7|23012.7|23027.3|23015.3|23022.2|23010.2|5
1762185370000|2025-11-03 15:56:10|23025.4|23013.4|23030.4|23018.4|23030.4|23018.4|23024.7|23012.7|6
1762185380000|2025-11-03 15:56:20|23027.9|23015.9|23029.7|23017.7|23029.7|23017.7|23027.9|23015.9|2
1762185390000|2025-11-03 15:56:30|23020.9|23008.9|23017.9|23005.9|23020.9|23008.9|23017.9|23005.9|1
1762185400000|2025-11-03 15:56:40|23018.4|23006.4|23021.6|23009.6|23021.6|23009.6|23018.4|23006.4|1
1762185410000|2025-11-03 15:56:50|23025.4|23013.4|23014.8|23002.8|23025.4|23013.4|23014.8|23002.8|5
1762185420000|2025-11-03 15:57:00|23015.4|23003.4|23023.6|23011.6|23025.4|23013.4|23014.8|23002.8|4
1762185430000|2025-11-03 15:57:10|23024.1|23012.1|23020.4|23008.4|23025.5|23013.5|23019.7|23007.7|14
1762185440000|2025-11-03 15:57:20|23019.1|23007.1|23010.4|22998.4|23020.4|23008.4|23010.4|22998.4|6
1762185450000|2025-11-03 15:57:30|23009.3|22997.3|23009.7|22997.7|23010.4|22998.4|23006.6|22994.6|10
1762185460000|2025-11-03 15:57:40|23012.9|23000.9|23011.6|22999.6|23014.7|23002.7|23011.6|22999.6|1
1762185470000|2025-11-03 15:57:50|23012.2|23000.2|23009.1|22997.1|23012.2|23000.2|23002.9|22990.9|8
1762185480000|2025-11-03 15:58:00|23008.6|22996.6|23017.2|23005.2|23017.2|23005.2|23008.6|22996.6|12
1762185490000|2025-11-03 15:58:10|23018.4|23006.4|23026.1|23014.1|23026.1|23014.1|23018.4|23006.4|5
1762185500000|2025-11-03 15:58:20|23024.8|23012.8|23025.4|23013.4|23026.8|23014.8|23022.9|23010.9|2
1762185510000|2025-11-03 15:58:30|23020.9|23008.9|23025.4|23013.4|23025.4|23013.4|23020.4|23008.4|9
1762185520000|2025-11-03 15:58:40|23024.7|23012.7|23024.1|23012.1|23024.7|23012.7|23024.1|23012.1|0
1762185530000|2025-11-03 15:58:50|23025.4|23013.4|23029|23017|23029|23017|23024.7|23012.7|8
1762185540000|2025-11-03 15:59:00|23028.3|23016.3|23026.5|23014.5|23028.3|23016.3|23022.7|23010.7|5
1762185550000|2025-11-03 15:59:10|23025.8|23013.8|23036.5|23024.5|23036.5|23024.5|23025.2|23013.2|5
1762185560000|2025-11-03 15:59:20|23038.3|23026.3|23035.9|23023.9|23041.5|23029.5|23035.9|23023.9|4
1762185570000|2025-11-03 15:59:30|23038|23026|23034.1|23022.1|23038.6|23026.6|23034.1|23022.1|4
1762185580000|2025-11-03 15:59:40|23033.4|23021.4|23044|23032|23044|23032|23033.4|23021.4|7
1762185590000|2025-11-03 15:59:50|23045.4|23033.4|23042.9|23030.9|23045.4|23033.4|23042.9|23030.9|3
1762185600000|2025-11-03 16:00:00|23044.7|23032.7|23041.6|23029.6|23044.7|23032.7|23041.6|23029.6|1
1762185610000|2025-11-03 16:00:10|23044.9|23032.9|23049.9|23037.9|23049.9|23037.9|23044.9|23032.9|4
1762185620000|2025-11-03 16:00:20|23049.4|23037.4|23048.7|23036.7|23049.4|23037.4|23047.4|23035.4|12
1762185630000|2025-11-03 16:00:30|23049.4|23037.4|23051.3|23039.3|23054.4|23042.4|23049.4|23037.4|12
1762185640000|2025-11-03 16:00:40|23060.6|23048.6|23061.7|23049.7|23061.7|23049.7|23054.9|23042.9|38
1762185650000|2025-11-03 16:00:50|23061.1|23049.1|23061.7|23049.7|23062.4|23050.4|23060.5|23048.5|3
1762185660000|2025-11-03 16:01:00|23062.3|23050.3|23064.8|23052.8|23068|23056|23061.7|23049.7|22
1762185670000|2025-11-03 16:01:10|23063.7|23051.7|23059.1|23047.1|23063.7|23051.7|23056.6|23044.6|6
1762185680000|2025-11-03 16:01:20|23059.7|23047.7|23061.6|23049.6|23061.6|23049.6|23056.6|23044.6|18
1762185690000|2025-11-03 16:01:30|23056.6|23044.6|23056.6|23044.6|23056.6|23044.6|23056.6|23044.6|3
1762185700000|2025-11-03 16:01:40|23052.7|23040.7|23052.2|23040.2|23052.7|23040.7|23051.5|23039.5|3
1762185710000|2025-11-03 16:01:50|23050.8|23038.8|23052.7|23040.7|23052.7|23040.7|23050.2|23038.2|5
1762185720000|2025-11-03 16:02:00|23057.2|23045.2|23057.7|23045.7|23057.7|23045.7|23057.2|23045.2|3
1762185730000|2025-11-03 16:02:10|23059|23047|23059|23047|23059.7|23047.7|23057.7|23045.7|2
1762185740000|2025-11-03 16:02:20|23058.3|23046.3|23062.7|23050.7|23062.7|23050.7|23054|23042|6
1762185750000|2025-11-03 16:02:30|23060.2|23048.2|23057.7|23045.7|23061.5|23049.5|23057.7|23045.7|8
1762185760000|2025-11-03 16:02:40|23058.4|23046.4|23061.5|23049.5|23062.7|23050.7|23058.4|23046.4|3
1762185770000|2025-11-03 16:02:50|23062.2|23050.2|23064.7|23052.7|23070.5|23058.5|23062.2|23050.2|2
1762185780000|2025-11-03 16:03:00|23065.4|23053.4|23067.9|23055.9|23067.9|23055.9|23064.7|23052.7|6
1762185790000|2025-11-03 16:03:10|23069.1|23057.1|23061.6|23049.6|23069.1|23057.1|23061.6|23049.6|7
1762185800000|2025-11-03 16:03:20|23062.9|23050.9|23062.9|23050.9|23062.9|23050.9|23062.9|23050.9|8
1762185810000|2025-11-03 16:03:30|23063.4|23051.4|23079.2|23067.2|23079.2|23067.2|23061.6|23049.6|7
1762185820000|2025-11-03 16:03:40|23079.9|23067.9|23078.6|23066.6|23083|23071|23078.6|23066.6|5
1762185830000|2025-11-03 16:03:50|23080.4|23068.4|23081.1|23069.1|23083|23071|23078.6|23066.6|17
1762185840000|2025-11-03 16:04:00|23082.9|23070.9|23074.8|23062.8|23083.6|23071.6|23074.8|23062.8|8
1762185850000|2025-11-03 16:04:10|23075.5|23063.5|23069.1|23057.1|23075.5|23063.5|23069.1|23057.1|7
1762185860000|2025-11-03 16:04:20|23067.9|23055.9|23075.5|23063.5|23075.5|23063.5|23067.9|23055.9|7
1762185870000|2025-11-03 16:04:30|23076.2|23064.2|23076.1|23064.1|23076.2|23064.2|23076.1|23064.1|3
1762185880000|2025-11-03 16:04:40|23074.1|23062.1|23074.7|23062.7|23076.6|23064.6|23071.6|23059.6|5
1762185890000|2025-11-03 16:04:50|23074|23062|23079.1|23067.1|23081.6|23069.6|23073.4|23061.4|4
1762185900000|2025-11-03 16:05:00|23080.5|23068.5|23076|23064|23081.6|23069.6|23076|23064|14
1762185910000|2025-11-03 16:05:10|23076.6|23064.6|23081|23069|23081|23069|23076|23064|6
1762185920000|2025-11-03 16:05:20|23079.2|23067.2|23074.1|23062.1|23079.2|23067.2|23074.1|23062.1|5
1762185930000|2025-11-03 16:05:30|23072.2|23060.2|23072.2|23060.2|23072.2|23060.2|23072.2|23060.2|1
1762185940000|2025-11-03 16:05:40|23071.6|23059.6|23075.4|23063.4|23076|23064|23071.6|23059.6|3
1762185950000|2025-11-03 16:05:50|23076.6|23064.6|23076|23064|23077.3|23065.3|23075.4|23063.4|2
1762185960000|2025-11-03 16:06:00|23075.4|23063.4|23068.5|23056.5|23076.2|23064.2|23068.5|23056.5|6
1762185970000|2025-11-03 16:06:10|23069.8|23057.8|23066.6|23054.6|23071|23059|23066.6|23054.6|6
1762185980000|2025-11-03 16:06:20|23067.2|23055.2|23066.6|23054.6|23067.2|23055.2|23066.6|23054.6|8
1762185990000|2025-11-03 16:06:30|23065.9|23053.9|23064.1|23052.1|23065.9|23053.9|23064.1|23052.1|1
1762186000000|2025-11-03 16:06:40|23064.7|23052.7|23069.1|23057.1|23070.4|23058.4|23064.7|23052.7|3
1762186010000|2025-11-03 16:06:50|23068.5|23056.5|23068.5|23056.5|23068.5|23056.5|23067.9|23055.9|1
1762186020000|2025-11-03 16:07:00|23069.1|23057.1|23076.2|23064.2|23076.2|23064.2|23069.1|23057.1|9
1762186030000|2025-11-03 16:07:10|23075.5|23063.5|23076.3|23064.3|23076.9|23064.9|23073|23061|4
1762186040000|2025-11-03 16:07:20|23077.6|23065.6|23077.6|23065.6|23078.8|23066.8|23077.6|23065.6|3
1762186050000|2025-11-03 16:07:30|23081.9|23069.9|23082.6|23070.6|23082.6|23070.6|23081.9|23069.9|3
1762186060000|2025-11-03 16:07:40|23083.2|23071.2|23084.9|23072.9|23088.8|23076.8|23082.6|23070.6|10
1762186070000|2025-11-03 16:07:50|23084.4|23072.4|23083.8|23071.8|23088.1|23076.1|23081.7|23069.7|18
1762186080000|2025-11-03 16:08:00|23085.6|23073.6|23088.8|23076.8|23089.4|23077.4|23085.6|23073.6|1
1762186090000|2025-11-03 16:08:10|23086.9|23074.9|23079.2|23067.2|23086.9|23074.9|23074.2|23062.2|16
1762186100000|2025-11-03 16:08:20|23079.8|23067.8|23080.5|23068.5|23080.5|23068.5|23079.2|23067.2|4
1762186110000|2025-11-03 16:08:30|23078|23066|23078.5|23066.5|23080.5|23068.5|23078|23066|6
1762186120000|2025-11-03 16:08:40|23079.2|23067.2|23078|23066|23079.2|23067.2|23078|23066|1
1762186140000|2025-11-03 16:09:00|23076.3|23064.3|23084.9|23072.9|23084.9|23072.9|23073|23061|12
1762186150000|2025-11-03 16:09:10|23085.5|23073.5|23084.9|23072.9|23085.5|23073.5|23084.9|23072.9|0
1762186160000|2025-11-03 16:09:20|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|1
1762186170000|2025-11-03 16:09:30|23083.7|23071.7|23084.9|23072.9|23086.2|23074.2|23081.2|23069.2|10
1762186180000|2025-11-03 16:09:40|23085.5|23073.5|23086.7|23074.7|23086.7|23074.7|23085.5|23073.5|2
1762186190000|2025-11-03 16:09:50|23085.5|23073.5|23088|23076|23090.5|23078.5|23085.5|23073.5|17
1762186200000|2025-11-03 16:10:00|23088.5|23076.5|23090.1|23078.1|23091.9|23079.9|23088.5|23076.5|8
1762186210000|2025-11-03 16:10:10|23089.4|23077.4|23089.9|23077.9|23092.6|23080.6|23089.4|23077.4|22
1762186220000|2025-11-03 16:10:20|23088.7|23076.7|23079.2|23067.2|23088.7|23076.7|23078.5|23066.5|12
1762186230000|2025-11-03 16:10:30|23079.8|23067.8|23082.3|23070.3|23084.2|23072.2|23079.8|23067.8|2
1762186240000|2025-11-03 16:10:40|23081.7|23069.7|23081.7|23069.7|23084.2|23072.2|23080.5|23068.5|6
1762186250000|2025-11-03 16:10:50|23081|23069|23081.7|23069.7|23081.9|23069.9|23078.5|23066.5|16
1762186260000|2025-11-03 16:11:00|23082.4|23070.4|23081.9|23069.9|23084.4|23072.4|23081.3|23069.3|3
1762186270000|2025-11-03 16:11:10|23081.3|23069.3|23075.5|23063.5|23081.3|23069.3|23075.5|23063.5|5
1762186280000|2025-11-03 16:11:20|23074.4|23062.4|23077.4|23065.4|23078|23066|23073|23061|6
1762186290000|2025-11-03 16:11:30|23078|23066|23086|23074|23086|23074|23078|23066|4
1762186300000|2025-11-03 16:11:40|23086.7|23074.7|23083.7|23071.7|23086.7|23074.7|23083.7|23071.7|3
1762186310000|2025-11-03 16:11:50|23083|23071|23083|23071|23083|23071|23083|23071|2
1762186320000|2025-11-03 16:12:00|23080.5|23068.5|23079.9|23067.9|23080.5|23068.5|23076|23064|4
1762186330000|2025-11-03 16:12:10|23080.5|23068.5|23090.6|23078.6|23090.6|23078.6|23079.9|23067.9|26
1762186340000|2025-11-03 16:12:20|23089.9|23077.9|23091.3|23079.3|23093.1|23081.1|23089.4|23077.4|4
1762186350000|2025-11-03 16:12:30|23084.8|23072.8|23088.1|23076.1|23088.1|23076.1|23080.6|23068.6|57
1762186360000|2025-11-03 16:12:40|23089.4|23077.4|23089.4|23077.4|23089.4|23077.4|23089.4|23077.4|1
1762186370000|2025-11-03 16:12:50|23088.7|23076.7|23090.5|23078.5|23090.5|23078.5|23086|23074|2
1762186380000|2025-11-03 16:13:00|23089.8|23077.8|23086|23074|23089.8|23077.8|23084.2|23072.2|6
1762186390000|2025-11-03 16:13:10|23085.3|23073.3|23086.7|23074.7|23088|23076|23085.3|23073.3|0
1762186400000|2025-11-03 16:13:20|23088|23076|23086.7|23074.7|23088|23076|23086.7|23074.7|1
1762186410000|2025-11-03 16:13:30|23088|23076|23087.4|23075.4|23088|23076|23086.7|23074.7|4
1762186420000|2025-11-03 16:13:40|23086.9|23074.9|23088.1|23076.1|23088.7|23076.7|23086.9|23074.9|3
1762186430000|2025-11-03 16:13:50|23088|23076|23086.2|23074.2|23088.1|23076.1|23086.2|23074.2|4
1762186440000|2025-11-03 16:14:00|23086.9|23074.9|23076.7|23064.7|23086.9|23074.9|23076|23064|11
1762186450000|2025-11-03 16:14:10|23076|23064|23078.7|23066.7|23079.9|23067.9|23076|23064|0
1762186460000|2025-11-03 16:14:20|23079.2|23067.2|23074.2|23062.2|23079.2|23067.2|23074.2|23062.2|2
1762186470000|2025-11-03 16:14:30|23074.8|23062.8|23074.9|23062.9|23075.5|23063.5|23074.8|23062.8|1
1762186480000|2025-11-03 16:14:40|23073.7|23061.7|23072.4|23060.4|23073.7|23061.7|23072.4|23060.4|4
1762186490000|2025-11-03 16:14:50|23071|23059|23065.3|23053.3|23071|23059|23064.7|23052.7|11
1762186500000|2025-11-03 16:15:00|23066|23054|23055.3|23043.3|23066.6|23054.6|23050.3|23038.3|14
1762186510000|2025-11-03 16:15:10|23054.8|23042.8|23063.5|23051.5|23063.5|23051.5|23054.8|23042.8|9
1762186520000|2025-11-03 16:15:20|23060.3|23048.3|23057.1|23045.1|23060.3|23048.3|23055.3|23043.3|4
1762186530000|2025-11-03 16:15:30|23058.4|23046.4|23051|23039|23058.4|23046.4|23050.3|23038.3|5
1762186540000|2025-11-03 16:15:40|23050.3|23038.3|23053.4|23041.4|23057.8|23045.8|23050.3|23038.3|3
1762186550000|2025-11-03 16:15:50|23051|23039|23052.8|23040.8|23052.8|23040.8|23047.1|23035.1|6
1762186560000|2025-11-03 16:16:00|23052.1|23040.1|23054.1|23042.1|23054.1|23042.1|23051.6|23039.6|3
1762186570000|2025-11-03 16:16:10|23055.5|23043.5|23057.8|23045.8|23057.8|23045.8|23055.5|23043.5|4
1762186580000|2025-11-03 16:16:20|23058.5|23046.5|23054.8|23042.8|23059.6|23047.6|23054.8|23042.8|2
1762186590000|2025-11-03 16:16:30|23053.4|23041.4|23041.5|23029.5|23053.4|23041.4|23041.5|23029.5|16
1762186600000|2025-11-03 16:16:40|23042.1|23030.1|23036.5|23024.5|23042.7|23030.7|23034.1|23022.1|8
1762186620000|2025-11-03 16:17:00|23035.2|23023.2|23032.1|23020.1|23035.3|23023.3|23029.1|23017.1|15
1762186630000|2025-11-03 16:17:10|23031.6|23019.6|23030.2|23018.2|23032.1|23020.1|23030.2|23018.2|6
1762186640000|2025-11-03 16:17:20|23032.7|23020.7|23029|23017|23040.3|23028.3|23029|23017|20
1762186650000|2025-11-03 16:17:30|23031.5|23019.5|23034|23022|23035.8|23023.8|23029.5|23017.5|2
1762186660000|2025-11-03 16:17:40|23034.5|23022.5|23036.5|23024.5|23036.5|23024.5|23034|23022|1
1762186670000|2025-11-03 16:17:50|23037.7|23025.7|23040.2|23028.2|23040.2|23028.2|23037.7|23025.7|7
1762186680000|2025-11-03 16:18:00|23040.8|23028.8|23042|23030|23042|23030|23040.8|23028.8|5
1762186690000|2025-11-03 16:18:10|23044|23032|23053.3|23041.3|23055.1|23043.1|23044|23032|7
1762186700000|2025-11-03 16:18:20|23050.6|23038.6|23066|23054|23066|23054|23049.5|23037.5|10
1762186710000|2025-11-03 16:18:30|23065.5|23053.5|23067.8|23055.8|23067.8|23055.8|23065.3|23053.3|12
1762186720000|2025-11-03 16:18:40|23071.7|23059.7|23071|23059|23071.7|23059.7|23070.5|23058.5|1
1762186750000|2025-11-03 16:19:10|23073.1|23061.1|23073|23061|23074.2|23062.2|23072.4|23060.4|11
1762186760000|2025-11-03 16:19:20|23074.2|23062.2|23076|23064|23076|23064|23074.2|23062.2|4
1762186770000|2025-11-03 16:19:30|23076.7|23064.7|23071|23059|23076.7|23064.7|23071|23059|10
1762186780000|2025-11-03 16:19:40|23070.3|23058.3|23070.3|23058.3|23071|23059|23070.3|23058.3|3
1762186790000|2025-11-03 16:19:50|23071|23059|23071|23059|23071|23059|23071|23059|0
1762186800000|2025-11-03 16:20:00|23071.6|23059.6|23074.1|23062.1|23074.1|23062.1|23071.6|23059.6|9
1762186810000|2025-11-03 16:20:10|23071.6|23059.6|23072.8|23060.8|23073.4|23061.4|23070.2|23058.2|5
1762186820000|2025-11-03 16:20:20|23074.1|23062.1|23074.1|23062.1|23076.6|23064.6|23072.8|23060.8|5
1762186830000|2025-11-03 16:20:30|23071.6|23059.6|23071|23059|23071.6|23059.6|23069.1|23057.1|6
1762186840000|2025-11-03 16:20:40|23074.1|23062.1|23072.8|23060.8|23074.1|23062.1|23072.8|23060.8|3
1762186850000|2025-11-03 16:20:50|23072.1|23060.1|23074.1|23062.1|23074.1|23062.1|23072.1|23060.1|4
1762186860000|2025-11-03 16:21:00|23077.1|23065.1|23074.1|23062.1|23077.1|23065.1|23074.1|23062.1|6
1762186870000|2025-11-03 16:21:10|23074.8|23062.8|23076.6|23064.6|23076.6|23064.6|23074.8|23062.8|1
1762186880000|2025-11-03 16:21:20|23077.1|23065.1|23076|23064|23077.1|23065.1|23076|23064|2
1762186890000|2025-11-03 16:21:30|23075.3|23063.3|23075.3|23063.3|23075.3|23063.3|23075.3|23063.3|0
1762186900000|2025-11-03 16:21:40|23076|23064|23084.1|23072.1|23084.1|23072.1|23076|23064|11
1762186910000|2025-11-03 16:21:50|23081.6|23069.6|23082.1|23070.1|23084.1|23072.1|23081.6|23069.6|9
1762186920000|2025-11-03 16:22:00|23082.8|23070.8|23082.8|23070.8|23082.8|23070.8|23082.1|23070.1|0
1762186930000|2025-11-03 16:22:10|23084.1|23072.1|23086|23074|23086|23074|23082.8|23070.8|4
1762186940000|2025-11-03 16:22:20|23085.3|23073.3|23089.8|23077.8|23090.5|23078.5|23084.8|23072.8|17
1762186950000|2025-11-03 16:22:30|23087.3|23075.3|23090.3|23078.3|23090.3|23078.3|23087.3|23075.3|5
1762186960000|2025-11-03 16:22:40|23091.6|23079.6|23091.6|23079.6|23091.6|23079.6|23091.6|23079.6|7
1762186970000|2025-11-03 16:22:50|23090.3|23078.3|23095.3|23083.3|23095.3|23083.3|23090.3|23078.3|10
1762186980000|2025-11-03 16:23:00|23094.8|23082.8|23097.1|23085.1|23097.8|23085.8|23094.8|23082.8|3
1762186990000|2025-11-03 16:23:10|23097.8|23085.8|23095.2|23083.2|23099.1|23087.1|23095.2|23083.2|3
1762187000000|2025-11-03 16:23:20|23096.4|23084.4|23093.9|23081.9|23096.4|23084.4|23092.7|23080.7|9
1762187010000|2025-11-03 16:23:30|||||||||2
1762187020000|2025-11-03 16:23:40|23093.3|23081.3|23093.3|23081.3|23093.3|23081.3|23092.7|23080.7|2
1762187030000|2025-11-03 16:23:50|23092.7|23080.7|23091.9|23079.9|23092.7|23080.7|23091.9|23079.9|5
1762187040000|2025-11-03 16:24:00|23092.4|23080.4|23096.3|23084.3|23097.6|23085.6|23092.4|23080.4|6
1762187050000|2025-11-03 16:24:10|23095.6|23083.6|23088.8|23076.8|23095.6|23083.6|23088.8|23076.8|12
1762187060000|2025-11-03 16:24:20|23088.3|23076.3|23088.8|23076.8|23091.3|23079.3|23088.3|23076.3|3
1762187070000|2025-11-03 16:24:30|23086.3|23074.3|23085.1|23073.1|23086.3|23074.3|23085.1|23073.1|3
1762187080000|2025-11-03 16:24:40|23085.8|23073.8|23090.8|23078.8|23090.8|23078.8|23085.1|23073.1|2
1762187090000|2025-11-03 16:24:50|23090.2|23078.2|23090.2|23078.2|23090.8|23078.8|23089.5|23077.5|8
1762187100000|2025-11-03 16:25:00|23095.2|23083.2|23096.4|23084.4|23097.7|23085.7|23095.2|23083.2|9
1762187110000|2025-11-03 16:25:10|23095.9|23083.9|23092.7|23080.7|23095.9|23083.9|23088.8|23076.8|13
1762187120000|2025-11-03 16:25:20|||||||||1
1762187130000|2025-11-03 16:25:30|23094.1|23082.1|23093.2|23081.2|23095.2|23083.2|23093.2|23081.2|6
1762187140000|2025-11-03 16:25:40|23092|23080|23097.8|23085.8|23097.8|23085.8|23092|23080|58
1762187150000|2025-11-03 16:25:50|23098.5|23086.5|23101.6|23089.6|23101.6|23089.6|23098.5|23086.5|27
1762187160000|2025-11-03 16:26:00|23100.9|23088.9|23099.8|23087.8|23101.6|23089.6|23099.8|23087.8|4
1762187170000|2025-11-03 16:26:10|23099.1|23087.1|23101.6|23089.6|23102.3|23090.3|23099.1|23087.1|11
1762187180000|2025-11-03 16:26:20|23100.9|23088.9|23100.3|23088.3|23101.6|23089.6|23100.3|23088.3|8
1762187190000|2025-11-03 16:26:30|23099.1|23087.1|23106.6|23094.6|23106.6|23094.6|23099.1|23087.1|20
1762187200000|2025-11-03 16:26:40|23107.3|23095.3|23107.9|23095.9|23107.9|23095.9|23107.3|23095.3|9
1762187210000|2025-11-03 16:26:50|23107.3|23095.3|23112.3|23100.3|23112.3|23100.3|23106.7|23094.7|33
1762187220000|2025-11-03 16:27:00|23112.9|23100.9|23114.9|23102.9|23115.6|23103.6|23112.3|23100.3|20
1762187230000|2025-11-03 16:27:10|23114.3|23102.3|23112.9|23100.9|23114.3|23102.3|23110.4|23098.4|12
1762187240000|2025-11-03 16:27:20|23111|23099|23107.1|23095.1|23112.9|23100.9|23107.1|23095.1|15
1762187250000|2025-11-03 16:27:30|23106.6|23094.6|23106.6|23094.6|23110.3|23098.3|23106|23094|30
1762187260000|2025-11-03 16:27:40|23107.1|23095.1|23112.9|23100.9|23113.6|23101.6|23107.1|23095.1|7
1762187270000|2025-11-03 16:27:50|23113.6|23101.6|23108.6|23096.6|23113.6|23101.6|23107.9|23095.9|7
1762187280000|2025-11-03 16:28:00|||||||||1
1762187290000|2025-11-03 16:28:10|23107.9|23095.9|23108.6|23096.6|23108.6|23096.6|23107.3|23095.3|1
1762187300000|2025-11-03 16:28:20|23107.9|23095.9|23110.4|23098.4|23111.1|23099.1|23107.4|23095.4|10
1762187310000|2025-11-03 16:28:30|23111.7|23099.7|23107.9|23095.9|23111.7|23099.7|23107.9|23095.9|7
1762187320000|2025-11-03 16:28:40|||||||||1
1762187330000|2025-11-03 16:28:50|23106.8|23094.8|23106.8|23094.8|23106.8|23094.8|23106.8|23094.8|1
1762187340000|2025-11-03 16:29:00|23105.6|23093.6|23113.2|23101.2|23113.2|23101.2|23105|23093|12
1762187350000|2025-11-03 16:29:10|||||||||6
1762187360000|2025-11-03 16:29:20|23112.5|23100.5|23112.5|23100.5|23113.2|23101.2|23112.5|23100.5|7
1762187370000|2025-11-03 16:29:30|23113.2|23101.2|23113.2|23101.2|23113.2|23101.2|23112.5|23100.5|12
1762187380000|2025-11-03 16:29:40|||||||||5
1762187390000|2025-11-03 16:29:50|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|4
1762187400000|2025-11-03 16:30:00|23111.4|23099.4|23114.6|23102.6|23114.6|23102.6|23111.4|23099.4|10
1762187410000|2025-11-03 16:30:10|||||||||1
1762187420000|2025-11-03 16:30:20|23113.9|23101.9|23112.8|23100.8|23114|23102|23112.8|23100.8|6
1762187430000|2025-11-03 16:30:30|23113.3|23101.3|23112.1|23100.1|23115.3|23103.3|23109.5|23097.5|30
1762187440000|2025-11-03 16:30:40|23112.8|23100.8|23114.6|23102.6|23114.6|23102.6|23112.8|23100.8|0
1762187450000|2025-11-03 16:30:50|23112.1|23100.1|23114.6|23102.6|23114.6|23102.6|23112.1|23100.1|14
1762187460000|2025-11-03 16:31:00|23111.1|23099.1|23104.7|23092.7|23111.1|23099.1|23103.5|23091.5|8
1762187470000|2025-11-03 16:31:10|23105.4|23093.4|23101.7|23089.7|23105.4|23093.4|23101.7|23089.7|7
1762187480000|2025-11-03 16:31:20|23099|23087|23080.8|23068.8|23099|23087|23080.8|23068.8|24
1762187490000|2025-11-03 16:31:30|23081.4|23069.4|23081.4|23069.4|23087.8|23075.8|23081.4|23069.4|13
1762187500000|2025-11-03 16:31:40|23080.1|23068.1|23089.6|23077.6|23090.8|23078.8|23080.1|23068.1|19
1762187510000|2025-11-03 16:31:50|23090.3|23078.3|23094|23082|23094|23082|23090.3|23078.3|3
1762187520000|2025-11-03 16:32:00|23093.3|23081.3|23098.3|23086.3|23098.3|23086.3|23093.3|23081.3|3
1762187530000|2025-11-03 16:32:10|23099|23087|23107.1|23095.1|23107.1|23095.1|23099|23087|9
1762187540000|2025-11-03 16:32:20|23106.4|23094.4|23106.5|23094.5|23106.5|23094.5|23105.8|23093.8|7
1762187560000|2025-11-03 16:32:40|23107.8|23095.8|23108.5|23096.5|23108.5|23096.5|23107.8|23095.8|9
1762187570000|2025-11-03 16:32:50|23106.5|23094.5|23108.5|23096.5|23108.5|23096.5|23106.5|23094.5|16
1762187580000|2025-11-03 16:33:00|23109.2|23097.2|23113.3|23101.3|23114|23102|23109.2|23097.2|5
1762187590000|2025-11-03 16:33:10|23114|23102|23114|23102|23114|23102|23113.3|23101.3|2
1762187600000|2025-11-03 16:33:20|23114.6|23102.6|23112.1|23100.1|23114.6|23102.6|23112.1|23100.1|3
1762187610000|2025-11-03 16:33:30|23109.6|23097.6|23108.8|23096.8|23114.6|23102.6|23108.8|23096.8|16
1762187620000|2025-11-03 16:33:40|23109.4|23097.4|23109.4|23097.4|23111.3|23099.3|23108.8|23096.8|14
1762187630000|2025-11-03 16:33:50|23108.2|23096.2|23108.1|23096.1|23108.2|23096.2|23107.5|23095.5|4
1762187640000|2025-11-03 16:34:00|23107.4|23095.4|23107.4|23095.4|23107.4|23095.4|23107.4|23095.4|3
1762187650000|2025-11-03 16:34:10|23106.8|23094.8|23107.4|23095.4|23107.4|23095.4|23106.8|23094.8|1
1762187660000|2025-11-03 16:34:20|23108.6|23096.6|23108.6|23096.6|23108.6|23096.6|23108.6|23096.6|1
1762187670000|2025-11-03 16:34:30|23109.9|23097.9|23109.9|23097.9|23109.9|23097.9|23109.9|23097.9|6
1762187680000|2025-11-03 16:34:40|23109.3|23097.3|23109.3|23097.3|23109.3|23097.3|23109.3|23097.3|2
1762187690000|2025-11-03 16:34:50|23107.9|23095.9|23102.2|23090.2|23107.9|23095.9|23102.2|23090.2|10
1762187700000|2025-11-03 16:35:00|23102.8|23090.8|23107.9|23095.9|23107.9|23095.9|23102.8|23090.8|5
1762187710000|2025-11-03 16:35:10|23107.4|23095.4|23107.4|23095.4|23109.3|23097.3|23107.4|23095.4|2
1762187720000|2025-11-03 16:35:20|23107.9|23095.9|23110.4|23098.4|23110.4|23098.4|23107.9|23095.9|8
1762187730000|2025-11-03 16:35:30|||||||||1
1762187740000|2025-11-03 16:35:40|23109.2|23097.2|23109.2|23097.2|23109.2|23097.2|23109.2|23097.2|8
1762187750000|2025-11-03 16:35:50|23109.9|23097.9|23100.4|23088.4|23109.9|23097.9|23098.5|23086.5|12
1762187760000|2025-11-03 16:36:00|23101.7|23089.7|23101.6|23089.6|23101.7|23089.7|23100.3|23088.3|14
1762187770000|2025-11-03 16:36:10|23102.2|23090.2|23100.3|23088.3|23102.8|23090.8|23099.6|23087.6|3
1762187780000|2025-11-03 16:36:20|23099.6|23087.6|23100.3|23088.3|23100.3|23088.3|23097.7|23085.7|7
1762187800000|2025-11-03 16:36:40|23099.6|23087.6|23099|23087|23100.9|23088.9|23099|23087|1
1762187810000|2025-11-03 16:36:50|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|1
1762187820000|2025-11-03 16:37:00|23099|23087|23100.3|23088.3|23100.3|23088.3|23097.7|23085.7|2
1762187830000|2025-11-03 16:37:10|23099.6|23087.6|23099|23087|23100.3|23088.3|23098.5|23086.5|0
1762187840000|2025-11-03 16:37:20|23100.2|23088.2|23097.8|23085.8|23100.3|23088.3|23094|23082|8
1762187850000|2025-11-03 16:37:30|23098.4|23086.4|23097.2|23085.2|23098.4|23086.4|23097.1|23085.1|4
1762187860000|2025-11-03 16:37:40|23097.8|23085.8|23101.5|23089.5|23101.5|23089.5|23097.8|23085.8|2
1762187880000|2025-11-03 16:38:00|23102.2|23090.2|23100.3|23088.3|23102.2|23090.2|23100.3|23088.3|6
1762187890000|2025-11-03 16:38:10|23102.8|23090.8|23100.3|23088.3|23104.7|23092.7|23100.3|23088.3|8
1762187900000|2025-11-03 16:38:20|23099.6|23087.6|23099|23087|23099.6|23087.6|23099|23087|1
1762187910000|2025-11-03 16:38:30|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|3
1762187920000|2025-11-03 16:38:40|23100.3|23088.3|23099.6|23087.6|23100.3|23088.3|23099.6|23087.6|0
1762187930000|2025-11-03 16:38:50|23100.2|23088.2|23090.3|23078.3|23100.3|23088.3|23084.6|23072.6|22
1762187940000|2025-11-03 16:39:00|23089.6|23077.6|23082.1|23070.1|23091.5|23079.5|23081.5|23069.5|4
1762187950000|2025-11-03 16:39:10|23081.5|23069.5|23085.3|23073.3|23086.5|23074.5|23081.5|23069.5|2
1762187960000|2025-11-03 16:39:20|23084.6|23072.6|23088.5|23076.5|23088.5|23076.5|23084.6|23072.6|4
1762187980000|2025-11-03 16:39:40|23089|23077|23089.7|23077.7|23091.7|23079.7|23087.9|23075.9|4
1762187990000|2025-11-03 16:39:50|23089.2|23077.2|23082.8|23070.8|23089.2|23077.2|23082.2|23070.2|13
1762188000000|2025-11-03 16:40:00|23083.5|23071.5|23089.2|23077.2|23089.2|23077.2|23083.5|23071.5|7
1762188010000|2025-11-03 16:40:10|23086.7|23074.7|23086.7|23074.7|23086.7|23074.7|23081.7|23069.7|3
1762188020000|2025-11-03 16:40:20|23086|23074|23091.7|23079.7|23091.7|23079.7|23085.4|23073.4|4
1762188030000|2025-11-03 16:40:30|23092.4|23080.4|23091|23079|23092.4|23080.4|23089.2|23077.2|0
1762188040000|2025-11-03 16:40:40|23089.7|23077.7|23089.2|23077.2|23091.7|23079.7|23089.2|23077.2|2
1762188050000|2025-11-03 16:40:50|23090.3|23078.3|23093.5|23081.5|23095.4|23083.4|23090.3|23078.3|3
1762188060000|2025-11-03 16:41:00|23092.9|23080.9|23087.2|23075.2|23092.9|23080.9|23087.2|23075.2|5
1762188070000|2025-11-03 16:41:10|23082.2|23070.2|23083.5|23071.5|23085.3|23073.3|23082.2|23070.2|13
1762188080000|2025-11-03 16:41:20|23084.2|23072.2|23084.9|23072.9|23084.9|23072.9|23083.5|23071.5|1
1762188090000|2025-11-03 16:41:30|||||||||8
1762188100000|2025-11-03 16:41:40|23085.4|23073.4|23086|23074|23086.7|23074.7|23085.4|23073.4|2
1762188110000|2025-11-03 16:41:50|23086.7|23074.7|23086|23074|23086.7|23074.7|23086|23074|3
1762188120000|2025-11-03 16:42:00|23084.7|23072.7|23084.7|23072.7|23084.7|23072.7|23084.7|23072.7|0
1762188140000|2025-11-03 16:42:20|23086|23074|23085.4|23073.4|23086|23074|23085.4|23073.4|1
1762188150000|2025-11-03 16:42:30|23086|23074|23086|23074|23086.7|23074.7|23086|23074|2
1762188160000|2025-11-03 16:42:40|23087.4|23075.4|23091|23079|23091.5|23079.5|23087.4|23075.4|6
1762188170000|2025-11-03 16:42:50|23091.5|23079.5|23089.9|23077.9|23092.4|23080.4|23089.9|23077.9|12
1762188180000|2025-11-03 16:43:00|23087.4|23075.4|23089.9|23077.9|23090.5|23078.5|23087.4|23075.4|9
1762188190000|2025-11-03 16:43:10|23089.3|23077.3|23093|23081|23093|23081|23088|23076|2
1762188200000|2025-11-03 16:43:20|23089.6|23077.6|23092.4|23080.4|23092.4|23080.4|23084.3|23072.3|5
1762188210000|2025-11-03 16:43:30|23092.9|23080.9|23094.3|23082.3|23094.3|23082.3|23091.8|23079.8|5
1762188220000|2025-11-03 16:43:40|23096.9|23084.9|23096.2|23084.2|23096.9|23084.9|23096.2|23084.2|7
1762188230000|2025-11-03 16:43:50|23095.7|23083.7|23092.5|23080.5|23095.7|23083.7|23092.5|23080.5|5
1762188240000|2025-11-03 16:44:00|23093.7|23081.7|23093.7|23081.7|23093.7|23081.7|23093.7|23081.7|3
1762188250000|2025-11-03 16:44:10|||||||||2
1762188260000|2025-11-03 16:44:20|23095|23083|23095|23083|23095|23083|23095|23083|1
1762188270000|2025-11-03 16:44:30|23095.7|23083.7|23088.7|23076.7|23095.7|23083.7|23088.7|23076.7|9
1762188280000|2025-11-03 16:44:40|23088|23076|23084.9|23072.9|23088|23076|23084.9|23072.9|5
1762188290000|2025-11-03 16:44:50|23085.5|23073.5|23085|23073|23088|23076|23085|23073|4
1762188300000|2025-11-03 16:45:00|23084.3|23072.3|23085.5|23073.5|23088|23076|23082.4|23070.4|12
1762188310000|2025-11-03 16:45:10|23084.9|23072.9|23073.7|23061.7|23085.5|23073.5|23072.5|23060.5|18
1762188320000|2025-11-03 16:45:20|23073|23061|23069.4|23057.4|23074.9|23062.9|23068.7|23056.7|3
1762188330000|2025-11-03 16:45:30|23068.7|23056.7|23069.4|23057.4|23069.4|23057.4|23068.7|23056.7|1
1762188340000|2025-11-03 16:45:40|23071.9|23059.9|23073.7|23061.7|23076.2|23064.2|23071.9|23059.9|0
1762188350000|2025-11-03 16:45:50|23073.2|23061.2|23073.7|23061.7|23074.4|23062.4|23073.2|23061.2|4
1762188360000|2025-11-03 16:46:00|23075.1|23063.1|23079.4|23067.4|23079.4|23067.4|23074.4|23062.4|2
1762188370000|2025-11-03 16:46:10|23078.7|23066.7|23069.4|23057.4|23079.4|23067.4|23069.4|23057.4|15
1762188380000|2025-11-03 16:46:20|23070.8|23058.8|23072.6|23060.6|23073.2|23061.2|23070.8|23058.8|1
1762188390000|2025-11-03 16:46:30|23071.9|23059.9|23074.4|23062.4|23075.1|23063.1|23071.9|23059.9|1
1762188400000|2025-11-03 16:46:40|23073.7|23061.7|23071.9|23059.9|23074.4|23062.4|23071.9|23059.9|4
1762188410000|2025-11-03 16:46:50|23071.2|23059.2|23073|23061|23074.4|23062.4|23071.2|23059.2|8
1762188420000|2025-11-03 16:47:00|23071.8|23059.8|23073|23061|23076.1|23064.1|23071.8|23059.8|7
1762188430000|2025-11-03 16:47:10|23074.3|23062.3|23073|23061|23075.5|23063.5|23071.8|23059.8|1
1762188440000|2025-11-03 16:47:20|23075.5|23063.5|23080.5|23068.5|23080.5|23068.5|23074.9|23062.9|6
1762188450000|2025-11-03 16:47:30|23079.3|23067.3|23074.8|23062.8|23079.9|23067.9|23074.8|23062.8|7
1762188460000|2025-11-03 16:47:40|||||||||1
1762188470000|2025-11-03 16:47:50|23076.1|23064.1|23075.5|23063.5|23077.3|23065.3|23074.8|23062.8|2
1762188480000|2025-11-03 16:48:00|23077.3|23065.3|23072.3|23060.3|23078.6|23066.6|23072.3|23060.3|4
1762188490000|2025-11-03 16:48:10|23069.2|23057.2|23073.5|23061.5|23074.2|23062.2|23069.2|23057.2|6
1762188500000|2025-11-03 16:48:20|23075.4|23063.4|23074.7|23062.7|23075.4|23063.4|23073.5|23061.5|2
1762188510000|2025-11-03 16:48:30|23075.4|23063.4|23073.5|23061.5|23075.4|23063.4|23073.5|23061.5|3
1762188520000|2025-11-03 16:48:40|23075.4|23063.4|23073.5|23061.5|23075.4|23063.4|23073.5|23061.5|0
1762188530000|2025-11-03 16:48:50|23081|23069|23080.4|23068.4|23081|23069|23080.4|23068.4|3
1762188540000|2025-11-03 16:49:00|23081|23069|23081|23069|23081|23069|23080.4|23068.4|0
1762188550000|2025-11-03 16:49:10|23081.7|23069.7|23076.5|23064.5|23083.5|23071.5|23076.5|23064.5|10
1762188560000|2025-11-03 16:49:20|23074.6|23062.6|23077.1|23065.1|23077.8|23065.8|23074|23062|9
1762188570000|2025-11-03 16:49:30|23078.2|23066.2|23080.1|23068.1|23080.1|23068.1|23078.2|23066.2|12
1762188580000|2025-11-03 16:49:40|23077.6|23065.6|23073.9|23061.9|23077.6|23065.6|23073.9|23061.9|4
1762188590000|2025-11-03 16:49:50|23073.2|23061.2|23072.1|23060.1|23073.2|23061.2|23072.1|23060.1|0
1762188600000|2025-11-03 16:50:00|23072.6|23060.6|23078.1|23066.1|23079.3|23067.3|23072.6|23060.6|9
1762188610000|2025-11-03 16:50:10|23076.8|23064.8|23080.4|23068.4|23081.1|23069.1|23076.8|23064.8|6
1762188620000|2025-11-03 16:50:20|23081.1|23069.1|23080.4|23068.4|23081.1|23069.1|23080.4|23068.4|0
1762188630000|2025-11-03 16:50:30|23082.4|23070.4|23080.4|23068.4|23082.4|23070.4|23079.9|23067.9|4
1762188650000|2025-11-03 16:50:50|23077.4|23065.4|23077.4|23065.4|23077.4|23065.4|23077.4|23065.4|5
1762188660000|2025-11-03 16:51:00|23074.9|23062.9|23074.9|23062.9|23076.1|23064.1|23068.6|23056.6|6
1762188670000|2025-11-03 16:51:10|23075.4|23063.4|23081.1|23069.1|23081.1|23069.1|23075.4|23063.4|5
1762188680000|2025-11-03 16:51:20|23081.8|23069.8|23083.2|23071.2|23083.2|23071.2|23080.7|23068.7|3
1762188690000|2025-11-03 16:51:30|23081.8|23069.8|23081.8|23069.8|23081.8|23069.8|23081.8|23069.8|2
1762188700000|2025-11-03 16:51:40|23081.3|23069.3|23078.8|23066.8|23081.3|23069.3|23078.8|23066.8|7
1762188710000|2025-11-03 16:51:50|23080|23068|23078.1|23066.1|23080.6|23068.6|23078.1|23066.1|1
1762188720000|2025-11-03 16:52:00|23080|23068|23083.8|23071.8|23083.8|23071.8|23080|23068|2
1762188730000|2025-11-03 16:52:10|23081.8|23069.8|23083.8|23071.8|23083.8|23071.8|23081.8|23069.8|2
1762188740000|2025-11-03 16:52:20|23095|23083|23087.5|23075.5|23095|23083|23086.3|23074.3|17
1762188750000|2025-11-03 16:52:30|23086.8|23074.8|23081.8|23069.8|23086.8|23074.8|23081.8|23069.8|14
1762188760000|2025-11-03 16:52:40|23081.1|23069.1|23081.7|23069.7|23084.9|23072.9|23081.1|23069.1|7
1762188770000|2025-11-03 16:52:50|23082.9|23070.9|23080.4|23068.4|23082.9|23070.9|23079.9|23067.9|5
1762188780000|2025-11-03 16:53:00|23079.2|23067.2|23079.9|23067.9|23082.4|23070.4|23079.2|23067.2|4
1762188790000|2025-11-03 16:53:10|23081.1|23069.1|23084.9|23072.9|23085.6|23073.6|23081.1|23069.1|8
1762188800000|2025-11-03 16:53:20|23085.4|23073.4|23087.4|23075.4|23087.4|23075.4|23085.4|23073.4|2
1762188810000|2025-11-03 16:53:30|23089.3|23077.3|23084.9|23072.9|23089.9|23077.9|23083.1|23071.1|7
1762188820000|2025-11-03 16:53:40|23084.2|23072.2|23086.7|23074.7|23088.5|23076.5|23081.6|23069.6|11
1762188830000|2025-11-03 16:53:50|23087.4|23075.4|23081.6|23069.6|23087.4|23075.4|23077.9|23065.9|10
1762188840000|2025-11-03 16:54:00|23083.4|23071.4|23083.5|23071.5|23084.1|23072.1|23081.5|23069.5|5
1762188850000|2025-11-03 16:54:10|23084|23072|23089.3|23077.3|23089.9|23077.9|23084|23072|9
1762188860000|2025-11-03 16:54:20|23088.6|23076.6|23086.7|23074.7|23089.9|23077.9|23086.7|23074.7|6
1762188870000|2025-11-03 16:54:30|23085.3|23073.3|23083.5|23071.5|23085.3|23073.3|23083.5|23071.5|3
1762188880000|2025-11-03 16:54:40|23084.9|23072.9|23085.4|23073.4|23086|23074|23084.9|23072.9|1
1762188890000|2025-11-03 16:54:50|23084.2|23072.2|23077.2|23065.2|23086|23074|23077.2|23065.2|7
1762188900000|2025-11-03 16:55:00|23077.9|23065.9|23079.7|23067.7|23080.4|23068.4|23077.2|23065.2|3
1762188910000|2025-11-03 16:55:10|23078.5|23066.5|23080.4|23068.4|23080.4|23068.4|23074.7|23062.7|4
1762188920000|2025-11-03 16:55:20|23081.5|23069.5|23074.9|23062.9|23081.5|23069.5|23074.9|23062.9|4
1762188930000|2025-11-03 16:55:30|23075.4|23063.4|23074|23062|23076|23064|23073.5|23061.5|4
1762188940000|2025-11-03 16:55:40|23078.5|23066.5|23081.7|23069.7|23081.7|23069.7|23078.5|23066.5|8
1762188950000|2025-11-03 16:55:50|23088.1|23076.1|23087.4|23075.4|23089.3|23077.3|23087.4|23075.4|8
1762188960000|2025-11-03 16:56:00|23088.7|23076.7|23084.9|23072.9|23088.7|23076.7|23084.9|23072.9|3
1762188970000|2025-11-03 16:56:10|23083.6|23071.6|23082.4|23070.4|23083.6|23071.6|23082.4|23070.4|2
1762188980000|2025-11-03 16:56:20|23083.6|23071.6|23084.9|23072.9|23084.9|23072.9|23083.6|23071.6|1
1762189000000|2025-11-03 16:56:40|23086.2|23074.2|23080.4|23068.4|23086.2|23074.2|23080.4|23068.4|4
1762189010000|2025-11-03 16:56:50|23081.1|23069.1|23082.4|23070.4|23082.4|23070.4|23081.1|23069.1|0
1762189020000|2025-11-03 16:57:00|23081.1|23069.1|23084.9|23072.9|23087.4|23075.4|23081.1|23069.1|2
1762189030000|2025-11-03 16:57:10|23084.2|23072.2|23083.5|23071.5|23084.9|23072.9|23083.5|23071.5|8
1762189040000|2025-11-03 16:57:20|23084.6|23072.6|23080.9|23068.9|23086|23074|23080.3|23068.3|25
1762189050000|2025-11-03 16:57:30|23081.5|23069.5|23083.9|23071.9|23083.9|23071.9|23081.5|23069.5|2
1762189060000|2025-11-03 16:57:40|23080.2|23068.2|23080.7|23068.7|23080.7|23068.7|23078.9|23066.9|13
1762189070000|2025-11-03 16:57:50|23082|23070|23080.7|23068.7|23082|23070|23080.7|23068.7|1
1762189080000|2025-11-03 16:58:00|23081.3|23069.3|23083.2|23071.2|23083.2|23071.2|23081.3|23069.3|3
1762189090000|2025-11-03 16:58:10|23083.8|23071.8|23088.4|23076.4|23088.9|23076.9|23082.5|23070.5|4
1762189100000|2025-11-03 16:58:20|23091.5|23079.5|23090.3|23078.3|23091.5|23079.5|23090.3|23078.3|10
1762189110000|2025-11-03 16:58:30|23090.9|23078.9|23090.3|23078.3|23090.9|23078.9|23090.3|23078.3|7
1762189120000|2025-11-03 16:58:40|23090.8|23078.8|23090.3|23078.3|23090.8|23078.8|23090.3|23078.3|5
1762189130000|2025-11-03 16:58:50|23091.5|23079.5|23090.8|23078.8|23091.5|23079.5|23090.3|23078.3|17
1762189140000|2025-11-03 16:59:00|23091.5|23079.5|23094.6|23082.6|23094.6|23082.6|23090.8|23078.8|9
1762189150000|2025-11-03 16:59:10|23092.1|23080.1|23090.8|23078.8|23092.1|23080.1|23090.8|23078.8|4
1762189170000|2025-11-03 16:59:30|23093.3|23081.3|23092.7|23080.7|23093.3|23081.3|23092.1|23080.1|16
1762189180000|2025-11-03 16:59:40|23093.2|23081.2|23091.3|23079.3|23093.2|23081.2|23091.3|23079.3|5
1762189190000|2025-11-03 16:59:50|23090.7|23078.7|23095.6|23083.6|23099.9|23087.9|23090.6|23078.6|33
1762189200000|2025-11-03 17:00:00|23095|23083|23093.1|23081.1|23095|23083|23093.1|23081.1|1
1762189210000|2025-11-03 17:00:10|23091.8|23079.8|23087.4|23075.4|23091.8|23079.8|23085.5|23073.5|11
1762189220000|2025-11-03 17:00:20|23086.7|23074.7|23087.4|23075.4|23087.4|23075.4|23086.7|23074.7|7
1762189230000|2025-11-03 17:00:30|23086.7|23074.7|23088|23076|23088|23076|23086.7|23074.7|0
1762189250000|2025-11-03 17:00:50|23090.5|23078.5|23088.5|23076.5|23090.5|23078.5|23088.5|23076.5|5
1762189260000|2025-11-03 17:01:00|23089.2|23077.2|23090.5|23078.5|23090.5|23078.5|23089.2|23077.2|3
1762189270000|2025-11-03 17:01:10|23090.4|23078.4|23087.9|23075.9|23090.4|23078.4|23087.9|23075.9|5
1762189280000|2025-11-03 17:01:20|23088.5|23076.5|23088.5|23076.5|23088.5|23076.5|23087.9|23075.9|0
1762189290000|2025-11-03 17:01:30|23087.9|23075.9|23087.9|23075.9|23088.5|23076.5|23087.9|23075.9|1
1762189300000|2025-11-03 17:01:40|23086.8|23074.8|23086|23074|23086.8|23074.8|23086|23074|8
1762189310000|2025-11-03 17:01:50|23086.7|23074.7|23089.2|23077.2|23089.2|23077.2|23085.4|23073.4|5
1762189320000|2025-11-03 17:02:00|||||||||1
1762189330000|2025-11-03 17:02:10|23089.9|23077.9|23095.4|23083.4|23095.4|23083.4|23089.9|23077.9|33
1762189340000|2025-11-03 17:02:20|23096.6|23084.6|23095|23083|23096.7|23084.7|23095|23083|18
1762189350000|2025-11-03 17:02:30|23094.3|23082.3|23094.9|23082.9|23094.9|23082.9|23093.1|23081.1|3
1762189360000|2025-11-03 17:02:40|||||||||1
1762189370000|2025-11-03 17:02:50|23094.3|23082.3|23091.8|23079.8|23094.3|23082.3|23091.8|23079.8|5
1762189380000|2025-11-03 17:03:00|23087.4|23075.4|23088.1|23076.1|23088.1|23076.1|23087.4|23075.4|3
1762189390000|2025-11-03 17:03:10|23087.4|23075.4|23072.4|23060.4|23087.4|23075.4|23069.9|23057.9|23
1762189400000|2025-11-03 17:03:20|23069.9|23057.9|23068.1|23056.1|23071.3|23059.3|23068.1|23056.1|9
1762189410000|2025-11-03 17:03:30|23070.6|23058.6|23072.4|23060.4|23072.4|23060.4|23069.9|23057.9|6
1762189420000|2025-11-03 17:03:40|23069.3|23057.3|23068.1|23056.1|23069.9|23057.9|23068.1|23056.1|35
1762189430000|2025-11-03 17:03:50|23069.9|23057.9|23076.8|23064.8|23076.8|23064.8|23069.9|23057.9|10
1762189440000|2025-11-03 17:04:00|23074.3|23062.3|23076.8|23064.8|23076.8|23064.8|23073.6|23061.6|6
1762189450000|2025-11-03 17:04:10|23074.3|23062.3|23072.9|23060.9|23074.3|23062.3|23072.9|23060.9|11
1762189460000|2025-11-03 17:04:20|23074.2|23062.2|23075.4|23063.4|23075.4|23063.4|23074.2|23062.2|8
1762189470000|2025-11-03 17:04:30|23076.7|23064.7|23077.9|23065.9|23077.9|23065.9|23076.7|23064.7|1
1762189480000|2025-11-03 17:04:40|23079.3|23067.3|23086.7|23074.7|23086.7|23074.7|23079.3|23067.3|6
1762189490000|2025-11-03 17:04:50|23088.5|23076.5|23088.5|23076.5|23088.5|23076.5|23088.5|23076.5|2
1762189500000|2025-11-03 17:05:00|23086.6|23074.6|23085.3|23073.3|23086.6|23074.6|23085.3|23073.3|12
1762189510000|2025-11-03 17:05:10|23086|23074|23083.5|23071.5|23086.6|23074.6|23083.5|23071.5|6
1762189520000|2025-11-03 17:05:20|23084.6|23072.6|23087.8|23075.8|23087.8|23075.8|23084.6|23072.6|3
1762189530000|2025-11-03 17:05:30|23087.1|23075.1|23092.8|23080.8|23092.8|23080.8|23087.1|23075.1|4
1762189540000|2025-11-03 17:05:40|23094.1|23082.1|23092.8|23080.8|23094.1|23082.1|23092.8|23080.8|1
1762189550000|2025-11-03 17:05:50|23097.2|23085.2|23097.9|23085.9|23097.9|23085.9|23096.7|23084.7|23
1762189560000|2025-11-03 17:06:00|23099.7|23087.7|23096|23084|23099.7|23087.7|23096|23084|15
1762189570000|2025-11-03 17:06:10|23097.8|23085.8|23098.5|23086.5|23098.5|23086.5|23097.8|23085.8|0
1762189580000|2025-11-03 17:06:20|23095.3|23083.3|23095.3|23083.3|23095.3|23083.3|23095.3|23083.3|1
1762189590000|2025-11-03 17:06:30|23092.8|23080.8|23092.8|23080.8|23093.5|23081.5|23092.8|23080.8|1
1762189600000|2025-11-03 17:06:40|23095.3|23083.3|23098.1|23086.1|23099.3|23087.3|23095.3|23083.3|4
1762189620000|2025-11-03 17:07:00|23098.8|23086.8|23099.3|23087.3|23099.3|23087.3|23098.8|23086.8|3
1762189630000|2025-11-03 17:07:10|23099.9|23087.9|23105.4|23093.4|23106.8|23094.8|23099.9|23087.9|78
1762189640000|2025-11-03 17:07:20|23106.1|23094.1|23106.1|23094.1|23106.1|23094.1|23106.1|23094.1|15
1762189650000|2025-11-03 17:07:30|23104.7|23092.7|23103.6|23091.6|23105.4|23093.4|23103.6|23091.6|7
1762189660000|2025-11-03 17:07:40|23101|23089|23102.4|23090.4|23102.9|23090.9|23101|23089|2
1762189670000|2025-11-03 17:07:50|23102.9|23090.9|23102.9|23090.9|23102.9|23090.9|23102.9|23090.9|2
1762189680000|2025-11-03 17:08:00|23103.6|23091.6|23103.6|23091.6|23103.6|23091.6|23103.6|23091.6|0
1762189690000|2025-11-03 17:08:10|23102.9|23090.9|23102.4|23090.4|23102.9|23090.9|23100.4|23088.4|7
1762189700000|2025-11-03 17:08:20|23101|23089|23102.9|23090.9|23102.9|23090.9|23101|23089|0
1762189710000|2025-11-03 17:08:30|23103.5|23091.5|23100.4|23088.4|23104.2|23092.2|23100.4|23088.4|10
1762189720000|2025-11-03 17:08:40|23099.1|23087.1|23099.2|23087.2|23099.2|23087.2|23097.9|23085.9|5
1762189730000|2025-11-03 17:08:50|23097.4|23085.4|23097.4|23085.4|23097.9|23085.9|23097.4|23085.4|0
1762189740000|2025-11-03 17:09:00|23097.9|23085.9|23099.2|23087.2|23099.2|23087.2|23097.9|23085.9|1
1762189750000|2025-11-03 17:09:10|23099.7|23087.7|23099.9|23087.9|23100.4|23088.4|23099.7|23087.7|3
1762189760000|2025-11-03 17:09:20|23099.2|23087.2|23099.2|23087.2|23099.7|23087.7|23098.5|23086.5|3
1762189770000|2025-11-03 17:09:30|23098.6|23086.6|23099.2|23087.2|23099.2|23087.2|23098.6|23086.6|1
1762189780000|2025-11-03 17:09:40|23098.5|23086.5|23097.4|23085.4|23098.5|23086.5|23097.4|23085.4|3
1762189790000|2025-11-03 17:09:50|23097.9|23085.9|23099.2|23087.2|23099.2|23087.2|23097.9|23085.9|1
1762189800000|2025-11-03 17:10:00|23098.1|23086.1|23099.2|23087.2|23099.2|23087.2|23097.9|23085.9|3
1762189810000|2025-11-03 17:10:10|23100.6|23088.6|23101.8|23089.8|23103.1|23091.1|23100.6|23088.6|5
1762189820000|2025-11-03 17:10:20|23102.4|23090.4|23101.8|23089.8|23102.4|23090.4|23101.8|23089.8|1
1762189830000|2025-11-03 17:10:30|23102.4|23090.4|23102.4|23090.4|23102.4|23090.4|23101.8|23089.8|3
1762189840000|2025-11-03 17:10:40|23101.8|23089.8|23102.4|23090.4|23102.4|23090.4|23101.8|23089.8|4
1762189850000|2025-11-03 17:10:50|23101.8|23089.8|23101.7|23089.7|23101.8|23089.8|23101|23089|5
1762189860000|2025-11-03 17:11:00|23102.9|23090.9|23102.9|23090.9|23105.4|23093.4|23102.9|23090.9|4
1762189870000|2025-11-03 17:11:10|23104.3|23092.3|23104.7|23092.7|23105.4|23093.4|23104.3|23092.3|2
1762189880000|2025-11-03 17:11:20|23102.9|23090.9|23103.5|23091.5|23103.5|23091.5|23102.9|23090.9|1
1762189890000|2025-11-03 17:11:30|23102.9|23090.9|23103.5|23091.5|23103.5|23091.5|23102.9|23090.9|1
1762189900000|2025-11-03 17:11:40|23102.9|23090.9|23102.9|23090.9|23102.9|23090.9|23102.9|23090.9|3
1762189910000|2025-11-03 17:11:50|23103.5|23091.5|23099.9|23087.9|23111.1|23099.1|23098.5|23086.5|21
1762189920000|2025-11-03 17:12:00|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|0
1762189930000|2025-11-03 17:12:10|23099.9|23087.9|23098.5|23086.5|23100.4|23088.4|23097.9|23085.9|2
1762189940000|2025-11-03 17:12:20|23100.6|23088.6|23102.9|23090.9|23102.9|23090.9|23100.6|23088.6|1
1762189950000|2025-11-03 17:12:30|23099.2|23087.2|23098.6|23086.6|23099.2|23087.2|23098.6|23086.6|8
1762189960000|2025-11-03 17:12:40|23098.1|23086.1|23096.1|23084.1|23098.6|23086.6|23096.1|23084.1|3
1762189970000|2025-11-03 17:12:50|23097.4|23085.4|23097.4|23085.4|23099.2|23087.2|23097.4|23085.4|5
1762189980000|2025-11-03 17:13:00|23097.9|23085.9|23092.9|23080.9|23097.9|23085.9|23092.9|23080.9|1
1762189990000|2025-11-03 17:13:10|23091.5|23079.5|23089.9|23077.9|23091.5|23079.5|23089.9|23077.9|2
1762190000000|2025-11-03 17:13:20|23089.2|23077.2|23090.4|23078.4|23092.9|23080.9|23086.5|23074.5|10
1762190010000|2025-11-03 17:13:30|23089.7|23077.7|23100.4|23088.4|23101|23089|23089.7|23077.7|7
1762190020000|2025-11-03 17:13:40|23098.6|23086.6|23097.9|23085.9|23098.6|23086.6|23096.7|23084.7|4
1762190030000|2025-11-03 17:13:50|23097.4|23085.4|23097.4|23085.4|23097.4|23085.4|23096.7|23084.7|1
1762190040000|2025-11-03 17:14:00|23096.7|23084.7|23092.9|23080.9|23096.7|23084.7|23092.9|23080.9|3
1762190050000|2025-11-03 17:14:10|23094.2|23082.2|23095.4|23083.4|23095.4|23083.4|23094.2|23082.2|2
1762190060000|2025-11-03 17:14:20|23096.7|23084.7|23097.9|23085.9|23097.9|23085.9|23096.7|23084.7|3
1762190070000|2025-11-03 17:14:30|23098.5|23086.5|23097.4|23085.4|23098.5|23086.5|23096.8|23084.8|4
1762190080000|2025-11-03 17:14:40|23096.8|23084.8|23092.4|23080.4|23096.8|23084.8|23091.8|23079.8|3
1762190090000|2025-11-03 17:14:50|23091.8|23079.8|23090.6|23078.6|23091.8|23079.8|23089.3|23077.3|16
1762190100000|2025-11-03 17:15:00|23091.8|23079.8|23090.6|23078.6|23094.3|23082.3|23090.6|23078.6|4
1762190110000|2025-11-03 17:15:10|23089.9|23077.9|23090.6|23078.6|23091.8|23079.8|23088.6|23076.6|2
1762190120000|2025-11-03 17:15:20|23089.9|23077.9|23090.6|23078.6|23090.6|23078.6|23089.9|23077.9|0
1762190130000|2025-11-03 17:15:30|23092.4|23080.4|23094.3|23082.3|23094.3|23082.3|23092.4|23080.4|3
1762190140000|2025-11-03 17:15:40|23095.6|23083.6|23096.8|23084.8|23096.8|23084.8|23095.6|23083.6|2
1762190150000|2025-11-03 17:15:50|||||||||2
1762190160000|2025-11-03 17:16:00|23097.4|23085.4|23091.8|23079.8|23097.4|23085.4|23090.5|23078.5|3
1762190170000|2025-11-03 17:16:10|23091.2|23079.2|23094.3|23082.3|23094.3|23082.3|23090.5|23078.5|5
1762190180000|2025-11-03 17:16:20|23092.9|23080.9|23092.4|23080.4|23092.9|23080.9|23092.4|23080.4|7
1762190190000|2025-11-03 17:16:30|23092.9|23080.9|23091|23079|23092.9|23080.9|23090.4|23078.4|3
1762190200000|2025-11-03 17:16:40|23091.1|23079.1|23089.3|23077.3|23092.4|23080.4|23089.3|23077.3|6
1762190210000|2025-11-03 17:16:50|||||||||1
1762190220000|2025-11-03 17:17:00|23090.4|23078.4|23094.3|23082.3|23095.5|23083.5|23090.4|23078.4|2
1762190230000|2025-11-03 17:17:10|23094.9|23082.9|23096.8|23084.8|23097.4|23085.4|23094.9|23082.9|2
1762190240000|2025-11-03 17:17:20|23102.4|23090.4|23106.2|23094.2|23106.2|23094.2|23102.4|23090.4|6
1762190250000|2025-11-03 17:17:30|23106.8|23094.8|23105.5|23093.5|23106.8|23094.8|23105.5|23093.5|4
1762190260000|2025-11-03 17:17:40|23104.3|23092.3|23105.5|23093.5|23105.5|23093.5|23104.3|23092.3|1
1762190270000|2025-11-03 17:17:50|23104.3|23092.3|23104.9|23092.9|23104.9|23092.9|23104.3|23092.3|1
1762190280000|2025-11-03 17:18:00|23105.4|23093.4|23102.5|23090.5|23105.4|23093.4|23102.5|23090.5|4
1762190290000|2025-11-03 17:18:10|23101.8|23089.8|23103|23091|23104.3|23092.3|23101.8|23089.8|1
1762190300000|2025-11-03 17:18:20|23101.8|23089.8|23102.4|23090.4|23103|23091|23101.8|23089.8|2
1762190310000|2025-11-03 17:18:30|23103|23091|23103|23091|23103|23091|23102.4|23090.4|0
1762190320000|2025-11-03 17:18:40|23103.6|23091.6|23103.6|23091.6|23103.6|23091.6|23103.6|23091.6|0
1762190340000|2025-11-03 17:19:00|23104.2|23092.2|23106.1|23094.1|23106.8|23094.8|23104.2|23092.2|20
1762190350000|2025-11-03 17:19:10|23104.9|23092.9|23104.2|23092.2|23104.9|23092.9|23104.2|23092.2|3
1762190360000|2025-11-03 17:19:20|23104.9|23092.9|23104.7|23092.7|23104.9|23092.9|23102.9|23090.9|17
1762190370000|2025-11-03 17:19:30|23105.3|23093.3|23106.5|23094.5|23107.2|23095.2|23105.3|23093.3|17
1762190380000|2025-11-03 17:19:40|23104.5|23092.5|23107.6|23095.6|23107.8|23095.8|23102.1|23090.1|10
1762190390000|2025-11-03 17:19:50|23107|23095|23107.6|23095.6|23107.6|23095.6|23106.4|23094.4|7
1762190400000|2025-11-03 17:20:00|23106.4|23094.4|23106.4|23094.4|23107.1|23095.1|23105.1|23093.1|8
1762190410000|2025-11-03 17:20:10|23107.1|23095.1|23105.1|23093.1|23107.1|23095.1|23105.1|23093.1|0
1762190420000|2025-11-03 17:20:20|23105.7|23093.7|23105.7|23093.7|23105.7|23093.7|23105.1|23093.1|2
1762190430000|2025-11-03 17:20:30|23107|23095|23106.8|23094.8|23107|23095|23105.7|23093.7|11
1762190440000|2025-11-03 17:20:40|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|4
1762190450000|2025-11-03 17:20:50|23108.1|23096.1|23103.8|23091.8|23108.1|23096.1|23103.8|23091.8|7
1762190460000|2025-11-03 17:21:00|23102.4|23090.4|23099.3|23087.3|23102.4|23090.4|23098.8|23086.8|8
1762190470000|2025-11-03 17:21:10|23097.6|23085.6|23101.8|23089.8|23102.5|23090.5|23097.6|23085.6|6
1762190480000|2025-11-03 17:21:20|23101.3|23089.3|23101.3|23089.3|23101.3|23089.3|23101.3|23089.3|0
1762190490000|2025-11-03 17:21:30|23102.6|23090.6|23102.6|23090.6|23103.9|23091.9|23102.6|23090.6|5
1762190500000|2025-11-03 17:21:40|23103.2|23091.2|23102.6|23090.6|23106.5|23094.5|23102.6|23090.6|11
1762190510000|2025-11-03 17:21:50|23104.3|23092.3|23107.6|23095.6|23108.2|23096.2|23104.3|23092.3|3
1762190520000|2025-11-03 17:22:00|23106.5|23094.5|23104.6|23092.6|23106.5|23094.5|23104.6|23092.6|2
1762190530000|2025-11-03 17:22:10|23103.9|23091.9|23106.4|23094.4|23106.4|23094.4|23102.6|23090.6|5
1762190540000|2025-11-03 17:22:20|23105.7|23093.7|23105.7|23093.7|23105.7|23093.7|23105.1|23093.1|0
1762190550000|2025-11-03 17:22:30|23107.6|23095.6|23107.6|23095.6|23108.2|23096.2|23107.6|23095.6|4
1762190560000|2025-11-03 17:22:40|23106.9|23094.9|23105.7|23093.7|23106.9|23094.9|23105.7|23093.7|1
1762190570000|2025-11-03 17:22:50|23104.4|23092.4|23105.1|23093.1|23105.1|23093.1|23104.4|23092.4|1
1762190580000|2025-11-03 17:23:00|||||||||2
1762190590000|2025-11-03 17:23:10|23102.6|23090.6|23103.2|23091.2|23103.3|23091.3|23100.7|23088.7|4
1762190600000|2025-11-03 17:23:20|23103.9|23091.9|23104.4|23092.4|23104.4|23092.4|23103.9|23091.9|1
1762190610000|2025-11-03 17:23:30|23106.9|23094.9|23108.9|23096.9|23108.9|23096.9|23106.9|23094.9|3
1762190620000|2025-11-03 17:23:40|23109.4|23097.4|23114|23102|23114|23102|23109.4|23097.4|3
1762190630000|2025-11-03 17:23:50|23112.6|23100.6|23111.4|23099.4|23112.6|23100.6|23110.7|23098.7|4
1762190640000|2025-11-03 17:24:00|23112.6|23100.6|23113.8|23101.8|23115.8|23103.8|23112.6|23100.6|10
1762190650000|2025-11-03 17:24:10|23114.6|23102.6|23115.1|23103.1|23115.1|23103.1|23113.2|23101.2|10
1762190660000|2025-11-03 17:24:20|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|23112.6|23100.6|5
1762190670000|2025-11-03 17:24:30|23115.1|23103.1|23118.3|23106.3|23118.3|23106.3|23115.1|23103.1|4
1762190680000|2025-11-03 17:24:40|23116.4|23104.4|23117.1|23105.1|23117.1|23105.1|23116.4|23104.4|3
1762190700000|2025-11-03 17:25:00|23116.4|23104.4|23112.8|23100.8|23117.6|23105.6|23112.1|23100.1|27
1762190710000|2025-11-03 17:25:10|23113.3|23101.3|23113.5|23101.5|23113.5|23101.5|23112.1|23100.1|2
1762190720000|2025-11-03 17:25:20|23112.8|23100.8|23111|23099|23112.8|23100.8|23110.3|23098.3|1
1762190730000|2025-11-03 17:25:30|23111.4|23099.4|23114|23102|23114|23102|23111.4|23099.4|1
1762190740000|2025-11-03 17:25:40|23114.6|23102.6|23114.6|23102.6|23114.6|23102.6|23114.6|23102.6|0
1762190750000|2025-11-03 17:25:50|23115.3|23103.3|23115.3|23103.3|23116|23104|23115.3|23103.3|0
1762190760000|2025-11-03 17:26:00|23116.5|23104.5|23116.5|23104.5|23116.5|23104.5|23116.5|23104.5|1
1762190770000|2025-11-03 17:26:10|23115.8|23103.8|23096.5|23084.5|23115.8|23103.8|23096.5|23084.5|32
1762190780000|2025-11-03 17:26:20|23095.8|23083.8|23095.3|23083.3|23096.5|23084.5|23093.3|23081.3|8
1762190790000|2025-11-03 17:26:30|23096|23084|23096.5|23084.5|23096.5|23084.5|23095.3|23083.3|1
1762190800000|2025-11-03 17:26:40|23095.3|23083.3|23102.1|23090.1|23102.8|23090.8|23095.3|23083.3|4
1762190810000|2025-11-03 17:26:50|23102.8|23090.8|23101.5|23089.5|23104|23092|23101.5|23089.5|11
1762190820000|2025-11-03 17:27:00|23104|23092|23105.1|23093.1|23105.1|23093.1|23104|23092|7
1762190830000|2025-11-03 17:27:10|23102.6|23090.6|23103.2|23091.2|23105.1|23093.1|23102.6|23090.6|7
1762190840000|2025-11-03 17:27:20|23102.6|23090.6|23102.6|23090.6|23102.6|23090.6|23102.6|23090.6|0
1762190850000|2025-11-03 17:27:30|23105.1|23093.1|23102.6|23090.6|23105.1|23093.1|23102.6|23090.6|4
1762190880000|2025-11-03 17:28:00|23104|23092|23104|23092|23104|23092|23104|23092|4
1762190890000|2025-11-03 17:28:10|23104.7|23092.7|23104.6|23092.6|23104.7|23092.7|23104.6|23092.6|2
1762190900000|2025-11-03 17:28:20|23104|23092|23102.8|23090.8|23104|23092|23101|23089|3
1762190910000|2025-11-03 17:28:30|23102.2|23090.2|23099|23087|23102.2|23090.2|23091.5|23079.5|9
1762190920000|2025-11-03 17:28:40|23100.4|23088.4|23101.5|23089.5|23102.1|23090.1|23100.4|23088.4|1
1762190930000|2025-11-03 17:28:50|23100.9|23088.9|23100.3|23088.3|23100.9|23088.9|23097.8|23085.8|3
1762190940000|2025-11-03 17:29:00|23102.1|23090.1|23100.9|23088.9|23104.7|23092.7|23100.4|23088.4|12
1762190950000|2025-11-03 17:29:10|23100.4|23088.4|23095.4|23083.4|23100.4|23088.4|23095.4|23083.4|5
1762190960000|2025-11-03 17:29:20|23094.7|23082.7|23090.4|23078.4|23094.7|23082.7|23088.3|23076.3|11
1762190970000|2025-11-03 17:29:30|23090.9|23078.9|23092.9|23080.9|23092.9|23080.9|23090.4|23078.4|1
1762190980000|2025-11-03 17:29:40|23094.1|23082.1|23093.6|23081.6|23094.8|23082.8|23093.6|23081.6|2
1762190990000|2025-11-03 17:29:50|23094.1|23082.1|23090.4|23078.4|23094.1|23082.1|23090.4|23078.4|3
1762191000000|2025-11-03 17:30:00|23090.9|23078.9|23095.4|23083.4|23096.6|23084.6|23090.9|23078.9|5
1762191010000|2025-11-03 17:30:10|23094|23082|23093.4|23081.4|23094.1|23082.1|23090.9|23078.9|5
1762191020000|2025-11-03 17:30:20|23092.9|23080.9|23092.9|23080.9|23092.9|23080.9|23091.1|23079.1|1
1762191030000|2025-11-03 17:30:30|23093.6|23081.6|23095.4|23083.4|23096.6|23084.6|23093.6|23081.6|1
1762191040000|2025-11-03 17:30:40|23096.6|23084.6|23097.9|23085.9|23097.9|23085.9|23095.4|23083.4|1
1762191050000|2025-11-03 17:30:50|23096.5|23084.5|23095.4|23083.4|23096.5|23084.5|23095.4|23083.4|3
1762191060000|2025-11-03 17:31:00|||||||||2
1762191070000|2025-11-03 17:31:10|23094.7|23082.7|23093.6|23081.6|23094.7|23082.7|23091.1|23079.1|13
1762191080000|2025-11-03 17:31:20|23095.5|23083.5|23096.8|23084.8|23097.3|23085.3|23095.5|23083.5|0
1762191090000|2025-11-03 17:31:30|23095.5|23083.5|23095.5|23083.5|23095.5|23083.5|23095.5|23083.5|1
1762191100000|2025-11-03 17:31:40|23094.1|23082.1|23092.3|23080.3|23094.3|23082.3|23092.3|23080.3|2
1762191110000|2025-11-03 17:31:50|23091.8|23079.8|23083.7|23071.7|23091.8|23079.8|23081.8|23069.8|11
1762191120000|2025-11-03 17:32:00|23083|23071|23086.8|23074.8|23086.8|23074.8|23083|23071|1
1762191130000|2025-11-03 17:32:10|23088.1|23076.1|23088|23076|23088.1|23076.1|23086.8|23074.8|3
1762191140000|2025-11-03 17:32:20|23091.8|23079.8|23091.8|23079.8|23091.8|23079.8|23091.8|23079.8|3
1762191150000|2025-11-03 17:32:30|23090.6|23078.6|23091.9|23079.9|23091.9|23079.9|23089.4|23077.4|4
1762191160000|2025-11-03 17:32:40|23091.3|23079.3|23091.9|23079.9|23091.9|23079.9|23090|23078|3
1762191180000|2025-11-03 17:33:00|23091.2|23079.2|23094.4|23082.4|23094.4|23082.4|23091.2|23079.2|20
1762191190000|2025-11-03 17:33:10|23093.8|23081.8|23096.2|23084.2|23096.2|23084.2|23093.1|23081.1|1
1762191200000|2025-11-03 17:33:20|23095.6|23083.6|23091.9|23079.9|23095.6|23083.6|23090.6|23078.6|4
1762191210000|2025-11-03 17:33:30|23091.2|23079.2|23092.6|23080.6|23093.3|23081.3|23089.5|23077.5|23
1762191220000|2025-11-03 17:33:40|23091.9|23079.9|23090.1|23078.1|23091.9|23079.9|23090.1|23078.1|16
1762191230000|2025-11-03 17:33:50|23091.3|23079.3|23091.9|23079.9|23091.9|23079.9|23091.3|23079.3|0
1762191240000|2025-11-03 17:34:00|23090.6|23078.6|23088.7|23076.7|23090.6|23078.6|23088.1|23076.1|4
1762191250000|2025-11-03 17:34:10|23089.4|23077.4|23089.4|23077.4|23089.4|23077.4|23089.4|23077.4|0
1762191260000|2025-11-03 17:34:20|23088.7|23076.7|23089.4|23077.4|23090.1|23078.1|23088.7|23076.7|1
1762191270000|2025-11-03 17:34:30|23095.1|23083.1|23101.9|23089.9|23103.3|23091.3|23095.1|23083.1|10
1762191280000|2025-11-03 17:34:40|23102.5|23090.5|23101.9|23089.9|23103.1|23091.1|23100.1|23088.1|10
1762191290000|2025-11-03 17:34:50|23102.6|23090.6|23102.6|23090.6|23102.6|23090.6|23102.6|23090.6|0
1762191300000|2025-11-03 17:35:00|23099.4|23087.4|23098.1|23086.1|23099.4|23087.4|23096.3|23084.3|7
1762191310000|2025-11-03 17:35:10|23098.8|23086.8|23094.4|23082.4|23098.8|23086.8|23093.1|23081.1|10
1762191320000|2025-11-03 17:35:20|23092.6|23080.6|23094|23082|23094|23082|23092.6|23080.6|2
1762191330000|2025-11-03 17:35:30|23094.5|23082.5|23092|23080|23095.1|23083.1|23092|23080|10
1762191340000|2025-11-03 17:35:40|23092.6|23080.6|23092.6|23080.6|23092.6|23080.6|23092.6|23080.6|2
1762191350000|2025-11-03 17:35:50|23091.9|23079.9|23085.1|23073.1|23091.9|23079.9|23085.1|23073.1|10
1762191360000|2025-11-03 17:36:00|23088.3|23076.3|23085.8|23073.8|23088.8|23076.8|23085.8|23073.8|8
1762191370000|2025-11-03 17:36:10|23086.5|23074.5|23088.3|23076.3|23088.3|23076.3|23085.1|23073.1|2
1762191380000|2025-11-03 17:36:20|23089.4|23077.4|23090.1|23078.1|23090.1|23078.1|23089.4|23077.4|1
1762191390000|2025-11-03 17:36:30|23088.8|23076.8|23088.3|23076.3|23088.8|23076.8|23087.6|23075.6|4
1762191410000|2025-11-03 17:36:50|23089|23077|23090.8|23078.8|23090.8|23078.8|23089|23077|2
1762191420000|2025-11-03 17:37:00|23095.8|23083.8|23094.7|23082.7|23095.8|23083.8|23092.2|23080.2|15
1762191430000|2025-11-03 17:37:10|23094|23082|23095.2|23083.2|23095.2|23083.2|23094|23082|1
1762191440000|2025-11-03 17:37:20|23094.7|23082.7|23094.7|23082.7|23094.7|23082.7|23094.7|23082.7|0
1762191450000|2025-11-03 17:37:30|23094|23082|23094|23082|23094.7|23082.7|23093.4|23081.4|6
1762191460000|2025-11-03 17:37:40|23094.7|23082.7|23099.2|23087.2|23101.7|23089.7|23094.7|23082.7|9
1762191470000|2025-11-03 17:37:50|23100.5|23088.5|23101.7|23089.7|23102.4|23090.4|23099.9|23087.9|3
1762191480000|2025-11-03 17:38:00|23100.6|23088.6|23099.2|23087.2|23101.2|23089.2|23099.2|23087.2|6
1762191490000|2025-11-03 17:38:10|23095.5|23083.5|23096.7|23084.7|23096.7|23084.7|23095.5|23083.5|4
1762191500000|2025-11-03 17:38:20|23094.8|23082.8|23094.2|23082.2|23094.8|23082.8|23093.7|23081.7|3
1762191510000|2025-11-03 17:38:30|23091.7|23079.7|23093|23081|23093|23081|23091.2|23079.2|3
1762191520000|2025-11-03 17:38:40|23093.7|23081.7|23094.2|23082.2|23094.2|23082.2|23093.7|23081.7|0
1762191530000|2025-11-03 17:38:50|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|0
1762191540000|2025-11-03 17:39:00|23094.2|23082.2|23094.9|23082.9|23094.9|23082.9|23094.2|23082.2|0
1762191550000|2025-11-03 17:39:10|23095.6|23083.6|23098.1|23086.1|23098.7|23086.7|23095.6|23083.6|7
1762191560000|2025-11-03 17:39:20|23106.3|23094.3|23106.3|23094.3|23107|23095|23106.3|23094.3|7
1762191570000|2025-11-03 17:39:30|23105.7|23093.7|23104.5|23092.5|23105.7|23093.7|23103.8|23091.8|3
1762191580000|2025-11-03 17:39:40|23105|23093|23111|23099|23111|23099|23104.5|23092.5|11
1762191590000|2025-11-03 17:39:50|23110.3|23098.3|23106.6|23094.6|23111|23099|23106.6|23094.6|6
1762191600000|2025-11-03 17:40:00|||||||||1
1762191610000|2025-11-03 17:40:10|23107.7|23095.7|23120.3|23108.3|23120.3|23108.3|23107.7|23095.7|55
1762191620000|2025-11-03 17:40:20|23121.6|23109.6|23121.6|23109.6|23123.5|23111.5|23121.6|23109.6|3
1762191630000|2025-11-03 17:40:30|23119.8|23107.8|23116.6|23104.6|23119.8|23107.8|23116.6|23104.6|6
1762191640000|2025-11-03 17:40:40|23115.3|23103.3|23114.2|23102.2|23116|23104|23114.2|23102.2|6
1762191650000|2025-11-03 17:40:50|23113.6|23101.6|23119.2|23107.2|23121|23109|23112.9|23100.9|14
1762191660000|2025-11-03 17:41:00|23118.6|23106.6|23119.3|23107.3|23119.3|23107.3|23118.6|23106.6|2
1762191670000|2025-11-03 17:41:10|23118.1|23106.1|23118.1|23106.1|23118.1|23106.1|23118.1|23106.1|1
1762191680000|2025-11-03 17:41:20|23118.8|23106.8|23116.1|23104.1|23118.8|23106.8|23116.1|23104.1|3
1762191690000|2025-11-03 17:41:30|23114.9|23102.9|23113.1|23101.1|23114.9|23102.9|23113.1|23101.1|6
1762191700000|2025-11-03 17:41:40|23112.4|23100.4|23108.6|23096.6|23113.1|23101.1|23106.8|23094.8|6
1762191710000|2025-11-03 17:41:50|23118.1|23106.1|23114.3|23102.3|23118.1|23106.1|23114.3|23102.3|11
1762191720000|2025-11-03 17:42:00|23112.9|23100.9|23106.8|23094.8|23112.9|23100.9|23106.8|23094.8|6
1762191730000|2025-11-03 17:42:10|23106.1|23094.1|23106.1|23094.1|23106.1|23094.1|23106.1|23094.1|1
1762191740000|2025-11-03 17:42:20|23108.1|23096.1|23110.6|23098.6|23111.3|23099.3|23108.1|23096.1|9
1762191760000|2025-11-03 17:42:40|23111.1|23099.1|23110.6|23098.6|23111.1|23099.1|23110.6|23098.6|5
1762191770000|2025-11-03 17:42:50|23111.1|23099.1|23111.1|23099.1|23111.1|23099.1|23111.1|23099.1|2
1762191780000|2025-11-03 17:43:00|23111.8|23099.8|23108.1|23096.1|23111.8|23099.8|23108.1|23096.1|2
1762191790000|2025-11-03 17:43:10|23108.6|23096.6|23108.1|23096.1|23108.6|23096.6|23108.1|23096.1|1
1762191800000|2025-11-03 17:43:20|23108.6|23096.6|23109.9|23097.9|23109.9|23097.9|23108.1|23096.1|4
1762191810000|2025-11-03 17:43:30|23109.7|23097.7|23109.7|23097.7|23109.7|23097.7|23109.7|23097.7|3
1762191820000|2025-11-03 17:43:40|23110.4|23098.4|23109.2|23097.2|23110.4|23098.4|23109.2|23097.2|1
1762191830000|2025-11-03 17:43:50|23109.7|23097.7|23099.2|23087.2|23109.7|23097.7|23099.2|23087.2|3
1762191840000|2025-11-03 17:44:00|23099.7|23087.7|23111.1|23099.1|23111.1|23099.1|23099.7|23087.7|11
1762191850000|2025-11-03 17:44:10|23109.3|23097.3|23108.2|23096.2|23109.3|23097.3|23102|23090|25
1762191860000|2025-11-03 17:44:20|23106.4|23094.4|23108.8|23096.8|23108.8|23096.8|23106.4|23094.4|8
1762191870000|2025-11-03 17:44:30|23109.5|23097.5|23106.9|23094.9|23109.5|23097.5|23106.4|23094.4|6
1762191880000|2025-11-03 17:44:40|23109.6|23097.6|23110.7|23098.7|23112.5|23100.5|23109.6|23097.6|1
1762191890000|2025-11-03 17:44:50|||||||||2
1762191900000|2025-11-03 17:45:00|23109.6|23097.6|23109.6|23097.6|23110.7|23098.7|23108.9|23096.9|2
1762191910000|2025-11-03 17:45:10|23110.7|23098.7|23102.5|23090.5|23110.7|23098.7|23102.5|23090.5|5
1762191920000|2025-11-03 17:45:20|23106.9|23094.9|23106.4|23094.4|23106.9|23094.9|23104.6|23092.6|8
1762191930000|2025-11-03 17:45:30|||||||||1
1762191940000|2025-11-03 17:45:40|23105.1|23093.1|23105.1|23093.1|23105.8|23093.8|23105.1|23093.1|3
1762191950000|2025-11-03 17:45:50|||||||||1
1762191960000|2025-11-03 17:46:00|23106.1|23094.1|23108.6|23096.6|23108.6|23096.6|23106.1|23094.1|23
1762191970000|2025-11-03 17:46:10|23108.1|23096.1|23115.6|23103.6|23115.6|23103.6|23105.4|23093.4|6
1762191980000|2025-11-03 17:46:20|23116.3|23104.3|23118.8|23106.8|23121.8|23109.8|23116.3|23104.3|2
1762191990000|2025-11-03 17:46:30|23118.1|23106.1|23120.6|23108.6|23120.6|23108.6|23115.6|23103.6|5
1762192000000|2025-11-03 17:46:40|23118.2|23106.2|23115.6|23103.6|23118.2|23106.2|23115.6|23103.6|7
1762192010000|2025-11-03 17:46:50|23116.8|23104.8|23116.8|23104.8|23117.5|23105.5|23115.6|23103.6|1
1762192020000|2025-11-03 17:47:00|23116.3|23104.3|23114.7|23102.7|23116.3|23104.3|23113.6|23101.6|8
1762192040000|2025-11-03 17:47:20|23115.4|23103.4|23114.7|23102.7|23115.4|23103.4|23114.7|23102.7|0
1762192050000|2025-11-03 17:47:30|23114.2|23102.2|23114.7|23102.7|23114.7|23102.7|23114.2|23102.2|2
1762192060000|2025-11-03 17:47:40|23113.6|23101.6|23114.7|23102.7|23114.7|23102.7|23113.6|23101.6|1
1762192080000|2025-11-03 17:48:00|23114.2|23102.2|23112.8|23100.8|23114.2|23102.2|23112.2|23100.2|13
1762192090000|2025-11-03 17:48:10|23112.1|23100.1|23109.7|23097.7|23112.1|23100.1|23109.7|23097.7|4
1762192100000|2025-11-03 17:48:20|23109|23097|23110.3|23098.3|23110.9|23098.9|23106.5|23094.5|2
1762192110000|2025-11-03 17:48:30|23109.7|23097.7|23107.9|23095.9|23110.3|23098.3|23107.9|23095.9|5
1762192120000|2025-11-03 17:48:40|23109.7|23097.7|23109.2|23097.2|23109.7|23097.7|23109.2|23097.2|2
1762192140000|2025-11-03 17:49:00|23109.7|23097.7|23109.7|23097.7|23109.7|23097.7|23109.7|23097.7|1
1762192150000|2025-11-03 17:49:10|||||||||1
1762192160000|2025-11-03 17:49:20|23109.2|23097.2|23103.5|23091.5|23109.2|23097.2|23102.9|23090.9|5
1762192170000|2025-11-03 17:49:30|23104.2|23092.2|23103.6|23091.6|23104.3|23092.3|23101.7|23089.7|3
1762192180000|2025-11-03 17:49:40|23102.5|23090.5|23108.6|23096.6|23109.3|23097.3|23101.1|23089.1|5
1762192190000|2025-11-03 17:49:50|23109.3|23097.3|23109.3|23097.3|23110|23098|23109.3|23097.3|2
1762192200000|2025-11-03 17:50:00|23108.2|23096.2|23106.8|23094.8|23108.2|23096.2|23106.8|23094.8|22
1762192210000|2025-11-03 17:50:10|23101.7|23089.7|23100.4|23088.4|23101.7|23089.7|23100.4|23088.4|3
1762192220000|2025-11-03 17:50:20|23103.1|23091.1|23097.9|23085.9|23106|23094|23097.9|23085.9|6
1762192230000|2025-11-03 17:50:30|23096.2|23084.2|23094.7|23082.7|23096.2|23084.2|23094.2|23082.2|5
1762192240000|2025-11-03 17:50:40|23091.1|23079.1|23091.7|23079.7|23091.7|23079.7|23091|23079|3
1762192250000|2025-11-03 17:50:50|23092.4|23080.4|23106.1|23094.1|23106.8|23094.8|23092.4|23080.4|3
1762192260000|2025-11-03 17:51:00|23106.8|23094.8|23106.8|23094.8|23106.8|23094.8|23106.8|23094.8|0
1762192270000|2025-11-03 17:51:10|23106.2|23094.2|23105.6|23093.6|23108.6|23096.6|23105.6|23093.6|2
1762192280000|2025-11-03 17:51:20|23106.1|23094.1|23108.6|23096.6|23108.6|23096.6|23106.1|23094.1|2
1762192290000|2025-11-03 17:51:30|23105|23093|23104.3|23092.3|23105|23093|23104.3|23092.3|3
1762192300000|2025-11-03 17:51:40|23105.7|23093.7|23106.8|23094.8|23106.8|23094.8|23104.3|23092.3|9
1762192330000|2025-11-03 17:52:10|23107.5|23095.5|23108.1|23096.1|23108.1|23096.1|23106.8|23094.8|3
1762192340000|2025-11-03 17:52:20|23109.7|23097.7|23107.9|23095.9|23109.7|23097.7|23106.8|23094.8|10
1762192350000|2025-11-03 17:52:30|23108.6|23096.6|23108.6|23096.6|23108.6|23096.6|23108.6|23096.6|1
1762192360000|2025-11-03 17:52:40|23110.7|23098.7|23111.8|23099.8|23112.5|23100.5|23110.7|23098.7|6
1762192370000|2025-11-03 17:52:50|23111.1|23099.1|23111.8|23099.8|23111.8|23099.8|23111.1|23099.1|2
1762192380000|2025-11-03 17:53:00|23111.1|23099.1|23109.9|23097.9|23111.1|23099.1|23109.3|23097.3|1
1762192390000|2025-11-03 17:53:10|23110.6|23098.6|23109.3|23097.3|23110.6|23098.6|23107.5|23095.5|8
1762192400000|2025-11-03 17:53:20|23108.6|23096.6|23108.1|23096.1|23108.6|23096.6|23107.5|23095.5|1
1762192410000|2025-11-03 17:53:30|23107.5|23095.5|23106.2|23094.2|23107.5|23095.5|23106.2|23094.2|3
1762192420000|2025-11-03 17:53:40|23107.5|23095.5|23109.3|23097.3|23109.3|23097.3|23107.5|23095.5|7
1762192430000|2025-11-03 17:53:50|23111.2|23099.2|23110.5|23098.5|23111.2|23099.2|23110|23098|5
1762192440000|2025-11-03 17:54:00|||||||||1
1762192450000|2025-11-03 17:54:10|23111.2|23099.2|23110|23098|23113|23101|23110|23098|8
1762192460000|2025-11-03 17:54:20|23108.7|23096.7|23108.7|23096.7|23108.7|23096.7|23108.7|23096.7|8
1762192470000|2025-11-03 17:54:30|23109.4|23097.4|23108.7|23096.7|23109.4|23097.4|23108.7|23096.7|4
1762192480000|2025-11-03 17:54:40|23108|23096|23111.8|23099.8|23111.8|23099.8|23108|23096|1
1762192500000|2025-11-03 17:55:00|23112.5|23100.5|23109.4|23097.4|23112.5|23100.5|23109.4|23097.4|16
1762192510000|2025-11-03 17:55:10|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|2
1762192520000|2025-11-03 17:55:20|23106.4|23094.4|23107.5|23095.5|23107.5|23095.5|23106.4|23094.4|6
1762192530000|2025-11-03 17:55:30|23108.9|23096.9|23108.2|23096.2|23108.9|23096.9|23108.2|23096.2|2
1762192540000|2025-11-03 17:55:40|23107.5|23095.5|23110|23098|23110|23098|23101.9|23089.9|5
1762192550000|2025-11-03 17:55:50|23109.4|23097.4|23109.4|23097.4|23111.4|23099.4|23109.4|23097.4|15
1762192560000|2025-11-03 17:56:00|23110.7|23098.7|23108.9|23096.9|23110.7|23098.7|23108.9|23096.9|5
1762192570000|2025-11-03 17:56:10|23107.5|23095.5|23108.3|23096.3|23109.4|23097.4|23106.9|23094.9|4
1762192580000|2025-11-03 17:56:20|23107.1|23095.1|23109.6|23097.6|23110.3|23098.3|23107.1|23095.1|7
1762192590000|2025-11-03 17:56:30|23108.9|23096.9|23109.6|23097.6|23109.6|23097.6|23108.9|23096.9|5
1762192600000|2025-11-03 17:56:40|23110.3|23098.3|23108.9|23096.9|23110.8|23098.8|23108.9|23096.9|0
1762192610000|2025-11-03 17:56:50|23109.4|23097.4|23108.9|23096.9|23109.4|23097.4|23108.3|23096.3|3
1762192620000|2025-11-03 17:57:00|||||||||2
1762192630000|2025-11-03 17:57:10|23107.6|23095.6|23107.6|23095.6|23107.6|23095.6|23107.6|23095.6|2
1762192640000|2025-11-03 17:57:20|23108.2|23096.2|23103.9|23091.9|23108.2|23096.2|23103.9|23091.9|4
1762192650000|2025-11-03 17:57:30|23101.9|23089.9|23101.9|23089.9|23101.9|23089.9|23101.9|23089.9|3
1762192670000|2025-11-03 17:57:50|23102.5|23090.5|23108.6|23096.6|23108.6|23096.6|23102.5|23090.5|11
1762192680000|2025-11-03 17:58:00|23110|23098|23109.2|23097.2|23110|23098|23109.2|23097.2|2
1762192690000|2025-11-03 17:58:10|23109.7|23097.7|23109.2|23097.2|23110.4|23098.4|23109.2|23097.2|0
1762192700000|2025-11-03 17:58:20|23108.6|23096.6|23110.4|23098.4|23110.4|23098.4|23107.4|23095.4|2
1762192710000|2025-11-03 17:58:30|23109.7|23097.7|23106.7|23094.7|23109.7|23097.7|23106|23094|3
1762192730000|2025-11-03 17:58:50|23104.7|23092.7|23104.2|23092.2|23105.4|23093.4|23103.6|23091.6|3
1762192740000|2025-11-03 17:59:00|23102.9|23090.9|23101.7|23089.7|23103.6|23091.6|23101.7|23089.7|1
1762192750000|2025-11-03 17:59:10|23100.3|23088.3|23101.5|23089.5|23101.5|23089.5|23098.3|23086.3|18
1762192760000|2025-11-03 17:59:20|23102.2|23090.2|23100.8|23088.8|23104.4|23092.4|23100.8|23088.8|19
1762192770000|2025-11-03 17:59:30|23096.4|23084.4|23095|23083|23096.9|23084.9|23095|23083|7
1762192780000|2025-11-03 17:59:40|23098.5|23086.5|23104.4|23092.4|23104.4|23092.4|23098.5|23086.5|37
1762192790000|2025-11-03 17:59:50|23103.8|23091.8|23101.3|23089.3|23104.4|23092.4|23100.7|23088.7|6
1762192800000|2025-11-03 18:00:00|23101.9|23089.9|23101.9|23089.9|23103.8|23091.8|23100.6|23088.6|7
1762192810000|2025-11-03 18:00:10|23100|23088|23100|23088|23100|23088|23100|23088|0
1762192820000|2025-11-03 18:00:20|23100.7|23088.7|23101.9|23089.9|23101.9|23089.9|23100.7|23088.7|1
1762192830000|2025-11-03 18:00:30|||||||||3
1762192840000|2025-11-03 18:00:40|23100|23088|23101.9|23089.9|23101.9|23089.9|23100|23088|0
1762192850000|2025-11-03 18:00:50|23100|23088|23100|23088|23100|23088|23100|23088|4
1762192860000|2025-11-03 18:01:00|23100.7|23088.7|23100|23088|23100.7|23088.7|23100|23088|4
1762192870000|2025-11-03 18:01:10|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23
1762192880000|2025-11-03 18:01:20|23110|23098|23110|23098|23110|23098|23110|23098|1
1762192890000|2025-11-03 18:01:30|23109.4|23097.4|23109.4|23097.4|23109.4|23097.4|23109.4|23097.4|5
1762192900000|2025-11-03 18:01:40|23116.9|23104.9|23118.1|23106.1|23118.1|23106.1|23116.9|23104.9|4
1762192910000|2025-11-03 18:01:50|23118.8|23106.8|23114.4|23102.4|23118.8|23106.8|23113.8|23101.8|10
1762192920000|2025-11-03 18:02:00|23113.8|23101.8|23116.7|23104.7|23116.7|23104.7|23113.8|23101.8|4
1762192930000|2025-11-03 18:02:10|23115.6|23103.6|23125.3|23113.3|23125.3|23113.3|23113.6|23101.6|16
1762192940000|2025-11-03 18:02:20|23126|23114|23126.5|23114.5|23127.2|23115.2|23124.7|23112.7|7
1762192950000|2025-11-03 18:02:30|23127.2|23115.2|23127.2|23115.2|23127.2|23115.2|23127.2|23115.2|1
1762192960000|2025-11-03 18:02:40|23126.5|23114.5|23126|23114|23126.5|23114.5|23126|23114|5
1762192970000|2025-11-03 18:02:50|23126.7|23114.7|23125.9|23113.9|23127.2|23115.2|23125.9|23113.9|5
1762192980000|2025-11-03 18:03:00|23122.8|23110.8|23121|23109|23122.8|23110.8|23119.2|23107.2|61
1762192990000|2025-11-03 18:03:10|23119.7|23107.7|23119.2|23107.2|23119.7|23107.7|23119.2|23107.2|1
1762193000000|2025-11-03 18:03:20|23119.7|23107.7|23119.2|23107.2|23119.7|23107.7|23119.2|23107.2|2
1762193010000|2025-11-03 18:03:30|||||||||2
1762193020000|2025-11-03 18:03:40|||||||||3
1762193030000|2025-11-03 18:03:50|23119.9|23107.9|23119.7|23107.7|23120.4|23108.4|23119.2|23107.2|0
1762193040000|2025-11-03 18:04:00|23120.4|23108.4|23121.1|23109.1|23121.7|23109.7|23117.9|23105.9|11
1762193050000|2025-11-03 18:04:10|23121.8|23109.8|23121.7|23109.7|23122.4|23110.4|23121.1|23109.1|2
1762193060000|2025-11-03 18:04:20|23123.3|23111.3|23125.6|23113.6|23126.1|23114.1|23123.3|23111.3|10
1762193070000|2025-11-03 18:04:30|23124.3|23112.3|23124.4|23112.4|23126.1|23114.1|23123.7|23111.7|6
1762193080000|2025-11-03 18:04:40|23125|23113|23125|23113|23125|23113|23125|23113|1
1762193090000|2025-11-03 18:04:50|23124.3|23112.3|23125|23113|23125|23113|23124.3|23112.3|1
1762193100000|2025-11-03 18:05:00|23123.2|23111.2|23123.2|23111.2|23123.2|23111.2|23123.2|23111.2|8
1762193110000|2025-11-03 18:05:10|23119.4|23107.4|23116.9|23104.9|23119.4|23107.4|23116.9|23104.9|2
1762193120000|2025-11-03 18:05:20|23115.7|23103.7|23115.7|23103.7|23115.7|23103.7|23115.7|23103.7|1
1762193130000|2025-11-03 18:05:30|||||||||5
1762193140000|2025-11-03 18:05:40|23117.1|23105.1|23117.6|23105.6|23117.6|23105.6|23116.4|23104.4|1
1762193150000|2025-11-03 18:05:50|23119.6|23107.6|23120.1|23108.1|23120.1|23108.1|23119.6|23107.6|3
1762193160000|2025-11-03 18:06:00|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|3
1762193170000|2025-11-03 18:06:10|||||||||5
1762193180000|2025-11-03 18:06:20|23119.4|23107.4|23119.4|23107.4|23119.4|23107.4|23119.4|23107.4|1
1762193190000|2025-11-03 18:06:30|23120.1|23108.1|23118.9|23106.9|23120.1|23108.1|23118.9|23106.9|5
1762193200000|2025-11-03 18:06:40|23127.6|23115.6|23126.4|23114.4|23127.6|23115.6|23126.4|23114.4|5
1762193210000|2025-11-03 18:06:50|23126.9|23114.9|23125|23113|23128.2|23116.2|23125|23113|9
1762193220000|2025-11-03 18:07:00|||||||||4
1762193240000|2025-11-03 18:07:20|23125.5|23113.5|23122.4|23110.4|23125.5|23113.5|23122.4|23110.4|12
1762193250000|2025-11-03 18:07:30|23123|23111|23125|23113|23126.8|23114.8|23123|23111|6
1762193260000|2025-11-03 18:07:40|23123.7|23111.7|23122.5|23110.5|23123.7|23111.7|23118.7|23106.7|27
1762193270000|2025-11-03 18:07:50|23123.7|23111.7|23123.6|23111.6|23123.7|23111.7|23122.5|23110.5|27
1762193290000|2025-11-03 18:08:10|23124.9|23112.9|23126.1|23114.1|23126.1|23114.1|23124.9|23112.9|2
1762193300000|2025-11-03 18:08:20|||||||||1
1762193310000|2025-11-03 18:08:30|23128.7|23116.7|23128|23116|23128.7|23116.7|23128|23116|5
1762193320000|2025-11-03 18:08:40|23127.5|23115.5|23128|23116|23128|23116|23127.5|23115.5|2
1762193340000|2025-11-03 18:09:00|23128.6|23116.6|23128|23116|23128.6|23116.6|23128|23116|2
1762193350000|2025-11-03 18:09:10|23126.7|23114.7|23120.5|23108.5|23126.7|23114.7|23120.5|23108.5|11
1762193360000|2025-11-03 18:09:20|23121.2|23109.2|23120.5|23108.5|23121.2|23109.2|23120|23108|1
1762193370000|2025-11-03 18:09:30|23121.2|23109.2|23121.8|23109.8|23122.4|23110.4|23121.2|23109.2|29
1762193380000|2025-11-03 18:09:40|23120.5|23108.5|23120.5|23108.5|23120.5|23108.5|23120.5|23108.5|1
1762193390000|2025-11-03 18:09:50|23121.7|23109.7|23123.6|23111.6|23123.6|23111.6|23121.7|23109.7|2
1762193400000|2025-11-03 18:10:00|23122.2|23110.2|23120.5|23108.5|23122.2|23110.2|23120.5|23108.5|10
1762193410000|2025-11-03 18:10:10|23121.2|23109.2|23123.9|23111.9|23123.9|23111.9|23120|23108|10
1762193420000|2025-11-03 18:10:20|23122.6|23110.6|23121.2|23109.2|23123.9|23111.9|23121.2|23109.2|2
1762193430000|2025-11-03 18:10:30|23121.9|23109.9|23120.7|23108.7|23121.9|23109.9|23120|23108|1
1762193440000|2025-11-03 18:10:40|23121.4|23109.4|23121.4|23109.4|23121.4|23109.4|23121.4|23109.4|1
1762193450000|2025-11-03 18:10:50|||||||||1
1762193460000|2025-11-03 18:11:00|||||||||1
1762193470000|2025-11-03 18:11:10|23121.9|23109.9|23124|23112|23124|23112|23120.1|23108.1|28
1762193480000|2025-11-03 18:11:20|23124.6|23112.6|23125.8|23113.8|23125.8|23113.8|23124.6|23112.6|2
1762193490000|2025-11-03 18:11:30|23125.3|23113.3|23125.3|23113.3|23125.3|23113.3|23125.3|23113.3|3
1762193510000|2025-11-03 18:11:50|23125.2|23113.2|23125.8|23113.8|23125.8|23113.8|23124.6|23112.6|1
1762193520000|2025-11-03 18:12:00|23126.5|23114.5|23125.2|23113.2|23126.5|23114.5|23124.6|23112.6|1
1762193530000|2025-11-03 18:12:10|||||||||2
1762193540000|2025-11-03 18:12:20|23122.7|23110.7|23122.1|23110.1|23122.7|23110.7|23121.4|23109.4|25
1762193550000|2025-11-03 18:12:30|||||||||1
1762193560000|2025-11-03 18:12:40|23121.4|23109.4|23122.1|23110.1|23122.1|23110.1|23121.4|23109.4|1
1762193580000|2025-11-03 18:13:00|23123.3|23111.3|23123.3|23111.3|23123.3|23111.3|23123.3|23111.3|1
1762193600000|2025-11-03 18:13:20|||||||||1
1762193610000|2025-11-03 18:13:30|23122.7|23110.7|23122.7|23110.7|23122.7|23110.7|23122.7|23110.7|3
1762193620000|2025-11-03 18:13:40|23124|23112|23125.2|23113.2|23125.2|23113.2|23124|23112|2
1762193630000|2025-11-03 18:13:50|23124|23112|23123.4|23111.4|23124.7|23112.7|23123.4|23111.4|6
1762193640000|2025-11-03 18:14:00|23124.1|23112.1|23123.4|23111.4|23124.1|23112.1|23123.4|23111.4|2
1762193650000|2025-11-03 18:14:10|||||||||2
1762193660000|2025-11-03 18:14:20|||||||||2
1762193670000|2025-11-03 18:14:30|23122.7|23110.7|23123.4|23111.4|23123.4|23111.4|23122.7|23110.7|3
1762193680000|2025-11-03 18:14:40|23124|23112|23123.4|23111.4|23124|23112|23123.4|23111.4|2
1762193690000|2025-11-03 18:14:50|||||||||1
1762193700000|2025-11-03 18:15:00|23124.1|23112.1|23123.4|23111.4|23124.7|23112.7|23123.4|23111.4|5
1762193710000|2025-11-03 18:15:10|23122.7|23110.7|23123.3|23111.3|23123.3|23111.3|23122.7|23110.7|4
1762193720000|2025-11-03 18:15:20|23122.7|23110.7|23123.3|23111.3|23123.3|23111.3|23122.7|23110.7|1
1762193730000|2025-11-03 18:15:30|23122.7|23110.7|23130.7|23118.7|23131.4|23119.4|23122.7|23110.7|18
1762193740000|2025-11-03 18:15:40|23131.4|23119.4|23131.4|23119.4|23131.4|23119.4|23130.7|23118.7|0
1762193750000|2025-11-03 18:15:50|23130.7|23118.7|23119.1|23107.1|23130.7|23118.7|23118.6|23106.6|19
1762193760000|2025-11-03 18:16:00|23119.8|23107.8|23119.1|23107.1|23119.8|23107.8|23119.1|23107.1|0
1762193770000|2025-11-03 18:16:10|23118.6|23106.6|23119.1|23107.1|23119.1|23107.1|23118.6|23106.6|3
1762193780000|2025-11-03 18:16:20|23118.6|23106.6|23123.6|23111.6|23123.6|23111.6|23118.6|23106.6|20
1762193790000|2025-11-03 18:16:30|23121.8|23109.8|23121.1|23109.1|23121.8|23109.8|23121.1|23109.1|6
1762193800000|2025-11-03 18:16:40|23119.7|23107.7|23121.1|23109.1|23121.1|23109.1|23119.7|23107.7|1
1762193810000|2025-11-03 18:16:50|||||||||4
1762193820000|2025-11-03 18:17:00|23119.3|23107.3|23118.6|23106.6|23119.3|23107.3|23118.6|23106.6|1
1762193830000|2025-11-03 18:17:10|23119.3|23107.3|23121.9|23109.9|23122.5|23110.5|23119.3|23107.3|13
1762193850000|2025-11-03 18:17:30|23121.2|23109.2|23120.1|23108.1|23121.4|23109.4|23120.1|23108.1|5
1762193860000|2025-11-03 18:17:40|23119.4|23107.4|23119.4|23107.4|23119.4|23107.4|23119.4|23107.4|0
1762193870000|2025-11-03 18:17:50|23120.1|23108.1|23121.4|23109.4|23121.4|23109.4|23118.9|23106.9|17
1762193880000|2025-11-03 18:18:00|23120.8|23108.8|23119.4|23107.4|23121.4|23109.4|23118.9|23106.9|3
1762193890000|2025-11-03 18:18:10|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|5
1762193900000|2025-11-03 18:18:20|23119.4|23107.4|23121.4|23109.4|23121.4|23109.4|23119.4|23107.4|1
1762193910000|2025-11-03 18:18:30|23120.7|23108.7|23121.4|23109.4|23121.4|23109.4|23120.7|23108.7|2
1762193920000|2025-11-03 18:18:40|23120.8|23108.8|23118.9|23106.9|23120.8|23108.8|23118.2|23106.2|8
1762193930000|2025-11-03 18:18:50|23119.4|23107.4|23119.4|23107.4|23119.4|23107.4|23118.2|23106.2|3
1762193950000|2025-11-03 18:19:10|23121.4|23109.4|23122.7|23110.7|23122.7|23110.7|23121.4|23109.4|4
1762193960000|2025-11-03 18:19:20|23121.6|23109.6|23122.2|23110.2|23122.2|23110.2|23121.6|23109.6|5
1762193970000|2025-11-03 18:19:30|23121.5|23109.5|23126.6|23114.6|23126.6|23114.6|23120.9|23108.9|4
1762193980000|2025-11-03 18:19:40|23125.4|23113.4|23125.4|23113.4|23125.4|23113.4|23125.4|23113.4|7
1762193990000|2025-11-03 18:19:50|23124.7|23112.7|23124.1|23112.1|23124.7|23112.7|23124.1|23112.1|0
1762194000000|2025-11-03 18:20:00|23124.7|23112.7|23124.7|23112.7|23124.7|23112.7|23124.7|23112.7|3
1762194010000|2025-11-03 18:20:10|23124.1|23112.1|23124.1|23112.1|23124.7|23112.7|23124.1|23112.1|1
1762194020000|2025-11-03 18:20:20|23126.1|23114.1|23127.2|23115.2|23127.2|23115.2|23126.1|23114.1|8
1762194030000|2025-11-03 18:20:30|23124.7|23112.7|23126.1|23114.1|23126.1|23114.1|23124.7|23112.7|7
1762194040000|2025-11-03 18:20:40|||||||||4
1762194050000|2025-11-03 18:20:50|23126.6|23114.6|23130.5|23118.5|23131.1|23119.1|23126.6|23114.6|4
1762194060000|2025-11-03 18:21:00|23129.3|23117.3|23129.3|23117.3|23130.6|23118.6|23128.6|23116.6|1
1762194070000|2025-11-03 18:21:10|23129.2|23117.2|23128|23116|23129.9|23117.9|23128|23116|1
1762194080000|2025-11-03 18:21:20|23130.1|23118.1|23143|23131|23148|23136|23129.9|23117.9|15
1762194090000|2025-11-03 18:21:30|23141.7|23129.7|23149.9|23137.9|23150.6|23138.6|23140.5|23128.5|6
1762194100000|2025-11-03 18:21:40|23150.6|23138.6|23150.1|23138.1|23151.9|23139.9|23150.1|23138.1|5
1762194110000|2025-11-03 18:21:50|23150.8|23138.8|23151.3|23139.3|23151.3|23139.3|23150.1|23138.1|4
1762194120000|2025-11-03 18:22:00|23151.9|23139.9|23152.6|23140.6|23152.6|23140.6|23151.9|23139.9|1
1762194130000|2025-11-03 18:22:10|23151.2|23139.2|23147|23135|23151.2|23139.2|23147|23135|16
1762194140000|2025-11-03 18:22:20|23148.8|23136.8|23147.6|23135.6|23149.4|23137.4|23147|23135|5
1762194150000|2025-11-03 18:22:30|23147|23135|23149.4|23137.4|23149.4|23137.4|23147|23135|12
1762194160000|2025-11-03 18:22:40|23148.7|23136.7|23148.7|23136.7|23148.7|23136.7|23148.7|23136.7|3
1762194170000|2025-11-03 18:22:50|23149.4|23137.4|23149.4|23137.4|23149.4|23137.4|23148.7|23136.7|4
1762194190000|2025-11-03 18:23:10|23147.6|23135.6|23147.6|23135.6|23147.6|23135.6|23147.6|23135.6|7
1762194200000|2025-11-03 18:23:20|23147|23135|23146.9|23134.9|23147|23135|23145.6|23133.6|7
1762194210000|2025-11-03 18:23:30|23147.6|23135.6|23148.1|23136.1|23148.1|23136.1|23142.4|23130.4|12
1762194220000|2025-11-03 18:23:40|23148.8|23136.8|23148.8|23136.8|23148.8|23136.8|23148.8|23136.8|0
1762194230000|2025-11-03 18:23:50|23147.4|23135.4|23145.1|23133.1|23147.4|23135.4|23136.1|23124.1|35
1762194240000|2025-11-03 18:24:00|23145.8|23133.8|23145.1|23133.1|23146.3|23134.3|23144.5|23132.5|1
1762194250000|2025-11-03 18:24:10|23144.5|23132.5|23146.3|23134.3|23146.3|23134.3|23144.5|23132.5|1
1762194260000|2025-11-03 18:24:20|23145.1|23133.1|23143.8|23131.8|23145.1|23133.1|23143.1|23131.1|3
1762194270000|2025-11-03 18:24:30|23143.1|23131.1|23144.5|23132.5|23144.5|23132.5|23143.1|23131.1|1
1762194280000|2025-11-03 18:24:40|23143.1|23131.1|23144.4|23132.4|23145.6|23133.6|23143.1|23131.1|4
1762194290000|2025-11-03 18:24:50|23143.1|23131.1|23142.6|23130.6|23143.1|23131.1|23139.4|23127.4|22
1762194300000|2025-11-03 18:25:00|23139.4|23127.4|23144.2|23132.2|23144.9|23132.9|23139.4|23127.4|30
1762194310000|2025-11-03 18:25:10|23144.9|23132.9|23145.5|23133.5|23145.5|23133.5|23144.9|23132.9|1
1762194320000|2025-11-03 18:25:20|23146.2|23134.2|23145.5|23133.5|23146.2|23134.2|23145.5|23133.5|0
1762194330000|2025-11-03 18:25:30|23143|23131|23139.2|23127.2|23144.2|23132.2|23139.2|23127.2|10
1762194340000|2025-11-03 18:25:40|23138.7|23126.7|23136.9|23124.9|23139.9|23127.9|23136.9|23124.9|4
1762194350000|2025-11-03 18:25:50|23134.4|23122.4|23134.4|23122.4|23134.9|23122.9|23134.4|23122.4|3
1762194360000|2025-11-03 18:26:00|23135.6|23123.6|23136.9|23124.9|23137.4|23125.4|23134.9|23122.9|4
1762194370000|2025-11-03 18:26:10|23138.1|23126.1|23135.6|23123.6|23138.1|23126.1|23135.6|23123.6|2
1762194380000|2025-11-03 18:26:20|23137|23125|23138.3|23126.3|23139.5|23127.5|23136.3|23124.3|14
1762194390000|2025-11-03 18:26:30|23137.6|23125.6|23138.8|23126.8|23138.8|23126.8|23137.6|23125.6|11
1762194400000|2025-11-03 18:26:40|23137|23125|23143.1|23131.1|23143.1|23131.1|23136.3|23124.3|28
1762194410000|2025-11-03 18:26:50|23142.4|23130.4|23143.8|23131.8|23143.8|23131.8|23142.4|23130.4|2
1762194420000|2025-11-03 18:27:00|23144.5|23132.5|23145.6|23133.6|23145.6|23133.6|23143.9|23131.9|3
1762194430000|2025-11-03 18:27:10|23146.3|23134.3|23145.6|23133.6|23146.3|23134.3|23145.6|23133.6|1
1762194440000|2025-11-03 18:27:20|23146.3|23134.3|23144.9|23132.9|23146.3|23134.3|23144.4|23132.4|0
1762194450000|2025-11-03 18:27:30|23144.4|23132.4|23144.4|23132.4|23144.4|23132.4|23144.4|23132.4|1
1762194460000|2025-11-03 18:27:40|23146.3|23134.3|23146.3|23134.3|23146.3|23134.3|23145.1|23133.1|13
1762194470000|2025-11-03 18:27:50|23143.7|23131.7|23143.8|23131.8|23144.5|23132.5|23141.3|23129.3|3
1762194480000|2025-11-03 18:28:00|23142.7|23130.7|23142.6|23130.6|23142.7|23130.7|23141.3|23129.3|39
1762194490000|2025-11-03 18:28:10|23140.8|23128.8|23138.8|23126.8|23140.8|23128.8|23138.8|23126.8|6
1762194500000|2025-11-03 18:28:20|23142|23130|23145.2|23133.2|23145.2|23133.2|23141.9|23129.9|12
1762194510000|2025-11-03 18:28:30|23144.5|23132.5|23148.4|23136.4|23148.4|23136.4|23144.5|23132.5|8
1762194520000|2025-11-03 18:28:40|23147.7|23135.7|23148.4|23136.4|23148.4|23136.4|23147.7|23135.7|1
1762194530000|2025-11-03 18:28:50|23147.1|23135.1|23145.2|23133.2|23147.1|23135.1|23145.2|23133.2|2
1762194540000|2025-11-03 18:29:00|23145.9|23133.9|23145.2|23133.2|23145.9|23133.9|23145.2|23133.2|4
1762194560000|2025-11-03 18:29:20|23146.3|23134.3|23146.3|23134.3|23146.3|23134.3|23145.6|23133.6|49
1762194570000|2025-11-03 18:29:30|23147|23135|23145.8|23133.8|23147|23135|23145.8|23133.8|9
1762194580000|2025-11-03 18:29:40|23146.3|23134.3|23148.8|23136.8|23148.8|23136.8|23145.1|23133.1|8
1762194590000|2025-11-03 18:29:50|23148.3|23136.3|23148.8|23136.8|23148.8|23136.8|23145.6|23133.6|5
1762194600000|2025-11-03 18:30:00|23149.5|23137.5|23147.4|23135.4|23149.5|23137.5|23146.3|23134.3|9
1762194610000|2025-11-03 18:30:10|23149.4|23137.4|23149.4|23137.4|23149.4|23137.4|23149.4|23137.4|11
1762194620000|2025-11-03 18:30:20|23146|23134|23146.2|23134.2|23146.2|23134.2|23145.5|23133.5|14
1762194630000|2025-11-03 18:30:30|23144.4|23132.4|23144.9|23132.9|23144.9|23132.9|23144.4|23132.4|13
1762194640000|2025-11-03 18:30:40|23146.2|23134.2|23145.6|23133.6|23146.2|23134.2|23144.9|23132.9|3
1762194650000|2025-11-03 18:30:50|23146.2|23134.2|23145.6|23133.6|23146.2|23134.2|23145.1|23133.1|2
1762194660000|2025-11-03 18:31:00|23145.1|23133.1|23145.1|23133.1|23145.1|23133.1|23145.1|23133.1|0
1762194670000|2025-11-03 18:31:10|23143.8|23131.8|23141.3|23129.3|23143.8|23131.8|23140.7|23128.7|11
1762194680000|2025-11-03 18:31:20|23140.7|23128.7|23143.2|23131.2|23143.2|23131.2|23140.1|23128.1|2
1762194690000|2025-11-03 18:31:30|23142.6|23130.6|23143.2|23131.2|23143.2|23131.2|23142.6|23130.6|3
1762194700000|2025-11-03 18:31:40|||||||||1
1762194710000|2025-11-03 18:31:50|23143.8|23131.8|23143.8|23131.8|23143.8|23131.8|23143.8|23131.8|1
1762194720000|2025-11-03 18:32:00|23143.2|23131.2|23143.8|23131.8|23143.8|23131.8|23143.2|23131.2|2
1762194730000|2025-11-03 18:32:10|23138.2|23126.2|23138.2|23126.2|23138.2|23126.2|23138.2|23126.2|46
1762194740000|2025-11-03 18:32:20|23137.6|23125.6|23137|23125|23137.6|23125.6|23137|23125|1
1762194750000|2025-11-03 18:32:30|23136.3|23124.3|23136.3|23124.3|23136.3|23124.3|23135.1|23123.1|4
1762194760000|2025-11-03 18:32:40|23137.6|23125.6|23138.7|23126.7|23138.7|23126.7|23137.6|23125.6|1
1762194770000|2025-11-03 18:32:50|23139.4|23127.4|23141.2|23129.2|23141.2|23129.2|23139.4|23127.4|1
1762194780000|2025-11-03 18:33:00|23141.7|23129.7|23143.1|23131.1|23144.4|23132.4|23141.7|23129.7|2
1762194790000|2025-11-03 18:33:10|23142.4|23130.4|23146.9|23134.9|23146.9|23134.9|23142.4|23130.4|2
1762194800000|2025-11-03 18:33:20|||||||||1
1762194810000|2025-11-03 18:33:30|23146.3|23134.3|23146.3|23134.3|23146.3|23134.3|23145.1|23133.1|5
1762194820000|2025-11-03 18:33:40|||||||||2
1762194830000|2025-11-03 18:33:50|23145.6|23133.6|23145.7|23133.7|23145.7|23133.7|23145.1|23133.1|0
1762194840000|2025-11-03 18:34:00|23144.4|23132.4|23140.6|23128.6|23144.4|23132.4|23140.6|23128.6|19
1762194850000|2025-11-03 18:34:10|23140.7|23128.7|23141.3|23129.3|23141.3|23129.3|23140.7|23128.7|1
1762194860000|2025-11-03 18:34:20|23139.5|23127.5|23139.9|23127.9|23139.9|23127.9|23138.8|23126.8|7
1762194870000|2025-11-03 18:34:30|23139.4|23127.4|23137.4|23125.4|23139.4|23127.4|23137.4|23125.4|2
1762194880000|2025-11-03 18:34:40|23136.9|23124.9|23137.4|23125.4|23137.4|23125.4|23136.2|23124.2|2
1762194890000|2025-11-03 18:34:50|23136.9|23124.9|23134.4|23122.4|23136.9|23124.9|23134.4|23122.4|6
1762194900000|2025-11-03 18:35:00|23135.1|23123.1|23134.9|23122.9|23136.2|23124.2|23134.9|23122.9|5
1762194910000|2025-11-03 18:35:10|||||||||3
1762194920000|2025-11-03 18:35:20|23133.7|23121.7|23133.5|23121.5|23134.2|23122.2|23133.5|23121.5|7
1762194930000|2025-11-03 18:35:30|23134.8|23122.8|23131|23119|23134.8|23122.8|23131|23119|9
1762194940000|2025-11-03 18:35:40|23131.7|23119.7|23131|23119|23131.7|23119.7|23130.5|23118.5|1
1762194950000|2025-11-03 18:35:50|23130.5|23118.5|23132.3|23120.3|23132.3|23120.3|23130.5|23118.5|9
1762194960000|2025-11-03 18:36:00|||||||||1
1762194970000|2025-11-03 18:36:10|23131.6|23119.6|23134.2|23122.2|23134.4|23122.4|23130.3|23118.3|3
1762194980000|2025-11-03 18:36:20|23132.4|23120.4|23131|23119|23132.4|23120.4|23131|23119|2
1762194990000|2025-11-03 18:36:30|23131.7|23119.7|23132.3|23120.3|23132.3|23120.3|23131.7|23119.7|2
1762195000000|2025-11-03 18:36:40|23132.8|23120.8|23134.6|23122.6|23134.6|23122.6|23132.8|23120.8|19
1762195010000|2025-11-03 18:36:50|23135.3|23123.3|23133.5|23121.5|23135.3|23123.3|23133.5|23121.5|3
1762195020000|2025-11-03 18:37:00|23133|23121|23135.3|23123.3|23136.7|23124.7|23133|23121|5
1762195030000|2025-11-03 18:37:10|23136|23124|23141|23129|23142.8|23130.8|23136|23124|11
1762195040000|2025-11-03 18:37:20|23139.1|23127.1|23137.1|23125.1|23139.1|23127.1|23136.6|23124.6|6
1762195050000|2025-11-03 18:37:30|||||||||1
1762195060000|2025-11-03 18:37:40|23137.7|23125.7|23137.8|23125.8|23138.4|23126.4|23137.7|23125.7|4
1762195070000|2025-11-03 18:37:50|23139.1|23127.1|23135.9|23123.9|23140.3|23128.3|23135.9|23123.9|6
1762195080000|2025-11-03 18:38:00|23135.2|23123.2|23134|23122|23135.2|23123.2|23134|23122|1
1762195090000|2025-11-03 18:38:10|23132.7|23120.7|23130.2|23118.2|23132.7|23120.7|23130.2|23118.2|2
1762195100000|2025-11-03 18:38:20|23128.9|23116.9|23128.3|23116.3|23130.2|23118.2|23128.3|23116.3|3
1762195110000|2025-11-03 18:38:30|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|1
1762195120000|2025-11-03 18:38:40|23127|23115|23128.7|23116.7|23130.6|23118.6|23127|23115|9
1762195130000|2025-11-03 18:38:50|23129.4|23117.4|23128.7|23116.7|23129.9|23117.9|23128.7|23116.7|0
1762195140000|2025-11-03 18:39:00|23124.9|23112.9|23125.6|23113.6|23126.3|23114.3|23124.9|23112.9|3
1762195150000|2025-11-03 18:39:10|23124.9|23112.9|23124.9|23112.9|23124.9|23112.9|23124.9|23112.9|2
1762195160000|2025-11-03 18:39:20|23125.6|23113.6|23124.9|23112.9|23125.6|23113.6|23123.1|23111.1|38
1762195170000|2025-11-03 18:39:30|23124.2|23112.2|23125.5|23113.5|23125.5|23113.5|23123.5|23111.5|16
1762195180000|2025-11-03 18:39:40|23124.9|23112.9|23124.9|23112.9|23125.5|23113.5|23123.5|23111.5|11
1762195190000|2025-11-03 18:39:50|23124.2|23112.2|23123.5|23111.5|23124.8|23112.8|23123.5|23111.5|3
1762195200000|2025-11-03 18:40:00|23124.1|23112.1|23122.2|23110.2|23124.1|23112.1|23122.2|23110.2|14
1762195210000|2025-11-03 18:40:10|23121.6|23109.6|23122.2|23110.2|23123.4|23111.4|23121.6|23109.6|8
1762195220000|2025-11-03 18:40:20|23121.5|23109.5|23123.4|23111.4|23124.1|23112.1|23120.9|23108.9|13
1762195230000|2025-11-03 18:40:30|23124.1|23112.1|23127.2|23115.2|23127.2|23115.2|23124.1|23112.1|2
1762195240000|2025-11-03 18:40:40|23126.5|23114.5|23122.2|23110.2|23128.5|23116.5|23122.2|23110.2|21
1762195250000|2025-11-03 18:40:50|||||||||1
1762195260000|2025-11-03 18:41:00|23123.5|23111.5|23125.9|23113.9|23127.2|23115.2|23123.5|23111.5|4
1762195270000|2025-11-03 18:41:10|23126.6|23114.6|23134.1|23122.1|23134.1|23122.1|23125.9|23113.9|31
1762195280000|2025-11-03 18:41:20|23132.2|23120.2|23131.3|23119.3|23132.2|23120.2|23130.8|23118.8|8
1762195290000|2025-11-03 18:41:30|23129.5|23117.5|23129.7|23117.7|23130.8|23118.8|23129.5|23117.5|18
1762195300000|2025-11-03 18:41:40|23130.9|23118.9|23127.2|23115.2|23130.9|23118.9|23126.6|23114.6|9
1762195310000|2025-11-03 18:41:50|23126.5|23114.5|23123.3|23111.3|23128.4|23116.4|23122|23110|22
1762195320000|2025-11-03 18:42:00|23124|23112|23123.8|23111.8|23124.5|23112.5|23123.3|23111.3|1
1762195330000|2025-11-03 18:42:10|23123.3|23111.3|23124.4|23112.4|23124.4|23112.4|23123.3|23111.3|11
1762195340000|2025-11-03 18:42:20|23121.9|23109.9|23121.9|23109.9|23121.9|23109.9|23121.9|23109.9|2
1762195350000|2025-11-03 18:42:30|23122.6|23110.6|23120.8|23108.8|23122.6|23110.6|23120.8|23108.8|12
1762195360000|2025-11-03 18:42:40|23119.4|23107.4|23121.3|23109.3|23121.3|23109.3|23119.4|23107.4|9
1762195370000|2025-11-03 18:42:50|23122|23110|23123.3|23111.3|23123.3|23111.3|23121.3|23109.3|1
1762195380000|2025-11-03 18:43:00|23122|23110|23122.7|23110.7|23123.8|23111.8|23122|23110|1
1762195390000|2025-11-03 18:43:10|23123.3|23111.3|23119|23107|23127|23115|23117.2|23105.2|17
1762195400000|2025-11-03 18:43:20|23119.5|23107.5|23122|23110|23122|23110|23119|23107|2
1762195410000|2025-11-03 18:43:30|23121.5|23109.5|23122.7|23110.7|23122.7|23110.7|23120.8|23108.8|2
1762195420000|2025-11-03 18:43:40|23122|23110|23122|23110|23124.5|23112.5|23121.5|23109.5|3
1762195430000|2025-11-03 18:43:50|23121.3|23109.3|23121.3|23109.3|23121.3|23109.3|23121.3|23109.3|0
1762195440000|2025-11-03 18:44:00|23120.2|23108.2|23123.8|23111.8|23124|23112|23120.2|23108.2|5
1762195450000|2025-11-03 18:44:10|23125.2|23113.2|23130.2|23118.2|23130.2|23118.2|23125.2|23113.2|19
1762195460000|2025-11-03 18:44:20|23130.8|23118.8|23126.3|23114.3|23131.3|23119.3|23126.3|23114.3|4
1762195470000|2025-11-03 18:44:30|23127|23115|23128.8|23116.8|23129.5|23117.5|23127|23115|18
1762195480000|2025-11-03 18:44:40|23128.3|23116.3|23130.6|23118.6|23130.6|23118.6|23128.3|23116.3|22
1762195490000|2025-11-03 18:44:50|23128.7|23116.7|23129.9|23117.9|23130.5|23118.5|23128.7|23116.7|13
1762195500000|2025-11-03 18:45:00|23130.6|23118.6|23134.9|23122.9|23135.6|23123.6|23130.6|23118.6|14
1762195510000|2025-11-03 18:45:10|23134.2|23122.2|23135.5|23123.5|23135.5|23123.5|23134.2|23122.2|8
1762195520000|2025-11-03 18:45:20|23133.6|23121.6|23130.5|23118.5|23133.6|23121.6|23130.5|23118.5|17
1762195530000|2025-11-03 18:45:30|23131.1|23119.1|23130.5|23118.5|23131.1|23119.1|23130.5|23118.5|1
1762195540000|2025-11-03 18:45:40|23131.1|23119.1|23130.5|23118.5|23131.1|23119.1|23130.5|23118.5|2
1762195550000|2025-11-03 18:45:50|23129.8|23117.8|23129.2|23117.2|23129.8|23117.8|23129.2|23117.2|3
1762195560000|2025-11-03 18:46:00|23130.4|23118.4|23132.4|23120.4|23134.4|23122.4|23130.4|23118.4|21
1762195570000|2025-11-03 18:46:10|23131.9|23119.9|23132.4|23120.4|23133.7|23121.7|23131.9|23119.9|11
1762195580000|2025-11-03 18:46:20|23133.1|23121.1|23133.7|23121.7|23133.7|23121.7|23132.4|23120.4|8
1762195590000|2025-11-03 18:46:30|23131.9|23119.9|23132.4|23120.4|23132.4|23120.4|23131.9|23119.9|6
1762195600000|2025-11-03 18:46:40|23131.9|23119.9|23133.1|23121.1|23133.1|23121.1|23131.9|23119.9|7
1762195610000|2025-11-03 18:46:50|23129.9|23117.9|23131.2|23119.2|23131.9|23119.9|23129.9|23117.9|6
1762195620000|2025-11-03 18:47:00|23130.6|23118.6|23132|23120|23132.6|23120.6|23130.6|23118.6|27
1762195630000|2025-11-03 18:47:10|23131.3|23119.3|23131.3|23119.3|23131.3|23119.3|23128.8|23116.8|5
1762195640000|2025-11-03 18:47:20|23130.8|23118.8|23129.5|23117.5|23130.8|23118.8|23128.8|23116.8|9
1762195650000|2025-11-03 18:47:30|23128.3|23116.3|23128.8|23116.8|23128.8|23116.8|23127.6|23115.6|14
1762195660000|2025-11-03 18:47:40|23128.3|23116.3|23128.1|23116.1|23129.5|23117.5|23128.1|23116.1|3
1762195670000|2025-11-03 18:47:50|23128.8|23116.8|23130.1|23118.1|23130.1|23118.1|23127.7|23115.7|9
1762195680000|2025-11-03 18:48:00|23130.2|23118.2|23125.2|23113.2|23131.5|23119.5|23125.2|23113.2|22
1762195690000|2025-11-03 18:48:10|23127.1|23115.1|23121.3|23109.3|23127.1|23115.1|23120.8|23108.8|20
1762195700000|2025-11-03 18:48:20|23120.8|23108.8|23121.3|23109.3|23121.5|23109.5|23120.1|23108.1|5
1762195710000|2025-11-03 18:48:30|23120.8|23108.8|23125.2|23113.2|23125.2|23113.2|23120.8|23108.8|10
1762195720000|2025-11-03 18:48:40|23127.7|23115.7|23118.9|23106.9|23127.7|23115.7|23118.9|23106.9|13
1762195730000|2025-11-03 18:48:50|23117.7|23105.7|23119.1|23107.1|23119.6|23107.6|23115.2|23103.2|12
1762195740000|2025-11-03 18:49:00|23119.8|23107.8|23119.8|23107.8|23120.3|23108.3|23119.1|23107.1|12
1762195750000|2025-11-03 18:49:10|23119.1|23107.1|23120.3|23108.3|23120.5|23108.5|23117.7|23105.7|32
1762195760000|2025-11-03 18:49:20|23119.1|23107.1|23119.1|23107.1|23119.1|23107.1|23119.1|23107.1|7
1762195770000|2025-11-03 18:49:30|23119.8|23107.8|23125.9|23113.9|23125.9|23113.9|23119.1|23107.1|19
1762195780000|2025-11-03 18:49:40|23127|23115|23123.8|23111.8|23127.7|23115.7|23123.8|23111.8|13
1762195790000|2025-11-03 18:49:50|23125.1|23113.1|23126.2|23114.2|23126.2|23114.2|23123.3|23111.3|38
1762195800000|2025-11-03 18:50:00|23125.6|23113.6|23124.9|23112.9|23126.2|23114.2|23124.9|23112.9|7
1762195810000|2025-11-03 18:50:10|23125.1|23113.1|23123.1|23111.1|23125.1|23113.1|23121.3|23109.3|42
1762195820000|2025-11-03 18:50:20|23123.8|23111.8|23122.1|23110.1|23123.8|23111.8|23121.3|23109.3|22
1762195830000|2025-11-03 18:50:30|23122.7|23110.7|23127.6|23115.6|23127.6|23115.6|23122.7|23110.7|17
1762195840000|2025-11-03 18:50:40|23126.3|23114.3|23126.3|23114.3|23126.3|23114.3|23126.3|23114.3|4
1762195850000|2025-11-03 18:50:50|23127|23115|23127.6|23115.6|23128.7|23116.7|23127|23115|19
1762195860000|2025-11-03 18:51:00|23131.3|23119.3|23128.9|23116.9|23131.3|23119.3|23128.9|23116.9|10
1762195870000|2025-11-03 18:51:10|23130.8|23118.8|23130.2|23118.2|23131.4|23119.4|23130.2|23118.2|11
1762195880000|2025-11-03 18:51:20|23131.4|23119.4|23132.7|23120.7|23133.9|23121.9|23131.4|23119.4|22
1762195890000|2025-11-03 18:51:30|23133.9|23121.9|23127.6|23115.6|23135.2|23123.2|23127.6|23115.6|24
1762195900000|2025-11-03 18:51:40|23128.1|23116.1|23130.1|23118.1|23130.1|23118.1|23127.6|23115.6|8
1762195910000|2025-11-03 18:51:50|23132.6|23120.6|23134.4|23122.4|23134.4|23122.4|23132.6|23120.6|27
1762195920000|2025-11-03 18:52:00|23133.8|23121.8|23133.8|23121.8|23133.8|23121.8|23133.8|23121.8|7
1762195930000|2025-11-03 18:52:10|23133.3|23121.3|23128.8|23116.8|23135.2|23123.2|23128.3|23116.3|31
1762195940000|2025-11-03 18:52:20|23130.1|23118.1|23125.5|23113.5|23130.1|23118.1|23125.5|23113.5|16
1762195950000|2025-11-03 18:52:30|23126.2|23114.2|23128.1|23116.1|23128.8|23116.8|23126.2|23114.2|42
1762195960000|2025-11-03 18:52:40|23126.9|23114.9|23130.1|23118.1|23130.1|23118.1|23126.9|23114.9|14
1762195970000|2025-11-03 18:52:50|23130.6|23118.6|23131.2|23119.2|23131.2|23119.2|23130.6|23118.6|13
1762195980000|2025-11-03 18:53:00|23131|23119|23130.5|23118.5|23131|23119|23130.5|23118.5|6
1762195990000|2025-11-03 18:53:10|23131.2|23119.2|23129.4|23117.4|23131.2|23119.2|23129.4|23117.4|6
1762196000000|2025-11-03 18:53:20|23128.7|23116.7|23126.2|23114.2|23128.7|23116.7|23126.2|23114.2|5
1762196010000|2025-11-03 18:53:30|23124.9|23112.9|23124.4|23112.4|23124.9|23112.9|23123.7|23111.7|6
1762196020000|2025-11-03 18:53:40|23125.6|23113.6|23123.2|23111.2|23128.8|23116.8|23122.6|23110.6|38
1762196030000|2025-11-03 18:53:50|23122.6|23110.6|23121|23109|23123|23111|23118|23106|43
1762196040000|2025-11-03 18:54:00|23121.7|23109.7|23122.4|23110.4|23122.4|23110.4|23121.7|23109.7|8
1762196050000|2025-11-03 18:54:10|23123.1|23111.1|23122.4|23110.4|23123.1|23111.1|23121.9|23109.9|3
1762196060000|2025-11-03 18:54:20|23121.2|23109.2|23121.6|23109.6|23121.6|23109.6|23120.5|23108.5|29
1762196070000|2025-11-03 18:54:30|23121|23109|23121|23109|23121|23109|23121|23109|1
1762196080000|2025-11-03 18:54:40|23120.5|23108.5|23120.5|23108.5|23120.5|23108.5|23120.5|23108.5|0
1762196090000|2025-11-03 18:54:50|23121|23109|23123.1|23111.1|23124.4|23112.4|23121|23109|5
1762196100000|2025-11-03 18:55:00|23122.4|23110.4|23123.7|23111.7|23123.7|23111.7|23120.5|23108.5|24
1762196110000|2025-11-03 18:55:10|23122.3|23110.3|23115.9|23103.9|23122.3|23110.3|23115.3|23103.3|31
1762196120000|2025-11-03 18:55:20|23115.2|23103.2|23118.4|23106.4|23118.4|23106.4|23114.6|23102.6|9
1762196130000|2025-11-03 18:55:30|||||||||5
1762196140000|2025-11-03 18:55:40|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|13
1762196150000|2025-11-03 18:55:50|23117.8|23105.8|23117.8|23105.8|23118.4|23106.4|23117.8|23105.8|10
1762196160000|2025-11-03 18:56:00|23117.1|23105.1|23118.4|23106.4|23119.5|23107.5|23114.6|23102.6|50
1762196170000|2025-11-03 18:56:10|23118.3|23106.3|23119.5|23107.5|23119.5|23107.5|23118.3|23106.3|3
1762196180000|2025-11-03 18:56:20|23118.8|23106.8|23119.5|23107.5|23119.5|23107.5|23117|23105|4
1762196190000|2025-11-03 18:56:30|23118.8|23106.8|23118.8|23106.8|23118.8|23106.8|23118.8|23106.8|23
1762196200000|2025-11-03 18:56:40|23118.3|23106.3|23119.5|23107.5|23119.5|23107.5|23117.6|23105.6|11
1762196210000|2025-11-03 18:56:50|23116.3|23104.3|23115.8|23103.8|23116.3|23104.3|23114|23102|21
1762196220000|2025-11-03 18:57:00|23114|23102|23116.5|23104.5|23116.5|23104.5|23114|23102|6
1762196230000|2025-11-03 18:57:10|23115.8|23103.8|23112.6|23100.6|23115.8|23103.8|23112.6|23100.6|19
1762196240000|2025-11-03 18:57:20|23110.9|23098.9|23114.5|23102.5|23114.6|23102.6|23108.8|23096.8|54
1762196250000|2025-11-03 18:57:30|23115.8|23103.8|23115.8|23103.8|23115.8|23103.8|23115.2|23103.2|5
1762196260000|2025-11-03 18:57:40|23116.3|23104.3|23114.4|23102.4|23116.3|23104.3|23113.8|23101.8|6
1762196270000|2025-11-03 18:57:50|23115.1|23103.1|23115.5|23103.5|23115.6|23103.6|23115.1|23103.1|14
1762196280000|2025-11-03 18:58:00|23117.4|23105.4|23120.2|23108.2|23123.8|23111.8|23117.4|23105.4|41
1762196290000|2025-11-03 18:58:10|23122.3|23110.3|23127.4|23115.4|23127.4|23115.4|23121.6|23109.6|28
1762196300000|2025-11-03 18:58:20|23126.9|23114.9|23127.5|23115.5|23128.8|23116.8|23126.7|23114.7|6
1762196310000|2025-11-03 18:58:30|23129.5|23117.5|23116.3|23104.3|23130.2|23118.2|23116.3|23104.3|33
1762196320000|2025-11-03 18:58:40|23115.7|23103.7|23118.5|23106.5|23118.5|23106.5|23115.7|23103.7|56
1762196330000|2025-11-03 18:58:50|23117.8|23105.8|23117.1|23105.1|23117.8|23105.8|23116.6|23104.6|23
1762196340000|2025-11-03 18:59:00|23117.8|23105.8|23120.4|23108.4|23121.7|23109.7|23117.8|23105.8|22
1762196350000|2025-11-03 18:59:10|23121.7|23109.7|23120.6|23108.6|23121.7|23109.7|23120.6|23108.6|33
1762196360000|2025-11-03 18:59:20|23119.2|23107.2|23119.9|23107.9|23121.1|23109.1|23118.8|23106.8|45
1762196370000|2025-11-03 18:59:30|23119.2|23107.2|23124.4|23112.4|23126.2|23114.2|23113.1|23101.1|171
1762196380000|2025-11-03 18:59:40|23124.9|23112.9|23129.3|23117.3|23132.5|23120.5|23123.7|23111.7|149
1762196390000|2025-11-03 18:59:50|23131.3|23119.3|23133.2|23121.2|23133.2|23121.2|23128.7|23116.7|168
1762196400000|2025-11-03 19:00:00|23133.9|23121.9|23129.3|23117.3|23133.9|23121.9|23129.3|23117.3|32
1762196410000|2025-11-03 19:00:10|23128.7|23116.7|23122.3|23110.3|23128.7|23116.7|23119.8|23107.8|32
1762196420000|2025-11-03 19:00:20|23121|23109|23122.4|23110.4|23123|23111|23120.5|23108.5|15
1762196430000|2025-11-03 19:00:30|23123.7|23111.7|23119.3|23107.3|23123.8|23111.8|23119.3|23107.3|10
1762196440000|2025-11-03 19:00:40|23118.7|23106.7|23121.2|23109.2|23121.2|23109.2|23118.7|23106.7|3
1762196450000|2025-11-03 19:00:50|23120|23108|23117.4|23105.4|23120|23108|23116.8|23104.8|11
1762196460000|2025-11-03 19:01:00|23118.7|23106.7|23116.8|23104.8|23118.7|23106.7|23116.8|23104.8|3
1762196470000|2025-11-03 19:01:10|23115.5|23103.5|23114.3|23102.3|23115.5|23103.5|23113.7|23101.7|10
1762196480000|2025-11-03 19:01:20|23115|23103|23114.3|23102.3|23115|23103|23114.3|23102.3|0
1762196490000|2025-11-03 19:01:30|23113.7|23101.7|23114.3|23102.3|23114.3|23102.3|23113.7|23101.7|7
1762196500000|2025-11-03 19:01:40|23114.5|23102.5|23115|23103|23115|23103|23113.8|23101.8|3
1762196510000|2025-11-03 19:01:50|23114.5|23102.5|23114.9|23102.9|23114.9|23102.9|23112.5|23100.5|11
1762196520000|2025-11-03 19:02:00|23114.3|23102.3|23113.2|23101.2|23117.7|23105.7|23113.2|23101.2|7
1762196530000|2025-11-03 19:02:10|23112.7|23100.7|23111.3|23099.3|23112.7|23100.7|23110.6|23098.6|17
1762196540000|2025-11-03 19:02:20|23111.8|23099.8|23114.3|23102.3|23114.3|23102.3|23111.8|23099.8|3
1762196560000|2025-11-03 19:02:40|23115|23103|23115|23103|23115|23103|23115|23103|2
1762196570000|2025-11-03 19:02:50|||||||||6
1762196580000|2025-11-03 19:03:00|23120.7|23108.7|23122|23110|23122|23110|23120.7|23108.7|6
1762196590000|2025-11-03 19:03:10|23121.3|23109.3|23121.3|23109.3|23122|23110|23118.8|23106.8|10
1762196600000|2025-11-03 19:03:20|23120.7|23108.7|23122.5|23110.5|23123.2|23111.2|23120.7|23108.7|5
1762196610000|2025-11-03 19:03:30|23123.2|23111.2|23121.3|23109.3|23123.2|23111.2|23121.3|23109.3|8
1762196620000|2025-11-03 19:03:40|23120.7|23108.7|23120.7|23108.7|23120.7|23108.7|23120.7|23108.7|1
1762196630000|2025-11-03 19:03:50|23120.2|23108.2|23121.3|23109.3|23121.3|23109.3|23117.4|23105.4|5
1762196640000|2025-11-03 19:04:00|||||||||2
1762196650000|2025-11-03 19:04:10|23118.1|23106.1|23118.1|23106.1|23118.8|23106.8|23117.4|23105.4|3
1762196660000|2025-11-03 19:04:20|23117.4|23105.4|23114.9|23102.9|23117.4|23105.4|23114.3|23102.3|2
1762196670000|2025-11-03 19:04:30|23116.3|23104.3|23116.8|23104.8|23116.8|23104.8|23115.6|23103.6|4
1762196680000|2025-11-03 19:04:40|23118.1|23106.1|23120|23108|23120.6|23108.6|23115.6|23103.6|20
1762196690000|2025-11-03 19:04:50|23120.6|23108.6|23120.6|23108.6|23120.6|23108.6|23119.9|23107.9|4
1762266600000|2025-11-04 14:30:00|23151.7|23139.7|23175.9|23163.9|23203.8|23191.8|23151.7|23139.7|111
1762266610000|2025-11-04 14:30:10|23174.5|23162.5|23208.4|23196.4|23210.4|23198.4|23173.8|23161.8|59
1762266620000|2025-11-04 14:30:20|23210.1|23198.1|23182.4|23170.4|23210.9|23198.9|23178.8|23166.8|53
1762266630000|2025-11-04 14:30:30|23183.6|23171.6|23193.4|23181.4|23198.4|23186.4|23182|23170|62
1762266640000|2025-11-04 14:30:40|23190.2|23178.2|23174.2|23162.2|23199.2|23179.3|23170.6|23158.6|59
1762266650000|2025-11-04 14:30:50|23173.6|23161.6|23190.9|23178.9|23192.7|23180.7|23172|23160|29
1762266660000|2025-11-04 14:31:00|23191.5|23179.5|23176.6|23164.6|23192.7|23180.7|23172|23160|36
1762266670000|2025-11-04 14:31:10|23173.2|23161.2|23171.3|23159.3|23176.8|23164.8|23167.5|23155.5|31
1762266680000|2025-11-04 14:31:20|23171.8|23159.8|23174.2|23162.2|23174.7|23162.7|23167.4|23155.4|25
1762266690000|2025-11-04 14:31:30|23173.4|23161.4|23191.1|23179.1|23192.4|23180.4|23173.4|23161.4|37
1762266700000|2025-11-04 14:31:40|23192.4|23180.4|23183.3|23171.3|23194.7|23182.7|23183.3|23171.3|28
1762266710000|2025-11-04 14:31:50|23180.2|23168.2|23170.8|23158.8|23181.7|23169.7|23170.8|23158.8|31
1762266720000|2025-11-04 14:32:00|23169.5|23157.5|23150.6|23138.6|23169.5|23157.5|23148.1|23136.1|49
1762266730000|2025-11-04 14:32:10|23152|23140|23153.1|23141.1|23154.5|23142.5|23147.7|23135.7|38
1762266740000|2025-11-04 14:32:20|23155.8|23143.8|23167|23155|23170.8|23158.8|23155.8|23143.8|47
1762266750000|2025-11-04 14:32:30|23167.6|23155.6|23173.8|23161.8|23175.1|23163.1|23167|23155|17
1762266760000|2025-11-04 14:32:40|23174.5|23162.5|23176|23164|23177.2|23165.2|23174.5|23162.5|13
1762266770000|2025-11-04 14:32:50|23177.2|23165.2|23167.9|23155.9|23177.2|23165.2|23165.6|23153.6|30
1762266780000|2025-11-04 14:33:00|23169.4|23157.4|23162|23150|23174.4|23162.4|23162|23150|7
1762266790000|2025-11-04 14:33:10|23160.6|23148.6|23157|23145|23160.6|23148.6|23152.6|23140.6|9
1762266800000|2025-11-04 14:33:20|23157.7|23145.7|23155.4|23143.4|23158.3|23146.3|23152.2|23140.2|18
1762266810000|2025-11-04 14:33:30|23153.3|23141.3|23153.3|23141.3|23156.3|23144.3|23153.3|23141.3|10
1762266820000|2025-11-04 14:33:40|23155.1|23143.1|23154.2|23142.2|23155.1|23143.1|23152.7|23140.7|7
1762266830000|2025-11-04 14:33:50|23153.4|23141.4|23158.3|23146.3|23160.9|23148.9|23150.2|23138.2|17
1762266840000|2025-11-04 14:34:00|23159.5|23147.5|23151.1|23139.1|23159.5|23147.5|23140.2|23128.2|29
1762266850000|2025-11-04 14:34:10|23152.6|23140.6|23146.3|23134.3|23152.6|23140.6|23146.3|23134.3|11
1762266860000|2025-11-04 14:34:20|23146.5|23134.5|23131.7|23119.7|23146.5|23134.5|23130.4|23118.4|48
1762266870000|2025-11-04 14:34:30|23132.2|23120.2|23132.9|23120.9|23138.4|23126.4|23131.1|23119.1|35
1762266880000|2025-11-04 14:34:40|23129.9|23117.9|23127.4|23115.4|23131.1|23119.1|23123.8|23111.8|38
1762266890000|2025-11-04 14:34:50|23128.1|23116.1|23125.7|23113.7|23129.9|23117.9|23125.6|23113.6|17
1762266900000|2025-11-04 14:35:00|23128.2|23116.2|23133.8|23121.8|23133.8|23121.8|23122.5|23110.5|58
1762266910000|2025-11-04 14:35:10|23133.2|23121.2|23113.9|23101.9|23133.2|23121.2|23113.9|23101.9|40
1762266920000|2025-11-04 14:35:20|23114.7|23102.7|23102.9|23090.9|23115.2|23103.2|23102.7|23090.7|43
1762266930000|2025-11-04 14:35:30|23104.1|23092.1|23097.3|23085.3|23106.4|23094.4|23096.1|23084.1|26
1762266940000|2025-11-04 14:35:40|23097.9|23085.9|23101.2|23089.2|23102.3|23090.3|23097.9|23085.9|13
1762266950000|2025-11-04 14:35:50|23102.3|23090.3|23099.4|23087.4|23105.5|23093.5|23096.9|23084.9|83
1762266960000|2025-11-04 14:36:00|23100|23088|23091.2|23079.2|23100|23088|23086.8|23074.8|14
1762266970000|2025-11-04 14:36:10|23091.8|23079.8|23083.6|23071.6|23091.8|23079.8|23083|23071|12
1762266980000|2025-11-04 14:36:20|23084.3|23072.3|23079.3|23067.3|23084.3|23072.3|23076.2|23064.2|33
1762266990000|2025-11-04 14:36:30|23080.7|23068.7|23097.7|23085.7|23098.6|23086.6|23080.7|23068.7|36
1762267000000|2025-11-04 14:36:40|23098.7|23086.7|23106.4|23094.4|23106.4|23094.4|23098.2|23086.2|16
1762267010000|2025-11-04 14:36:50|23106.9|23094.9|23109.1|23097.1|23109.8|23097.8|23106.9|23094.9|18
1762267020000|2025-11-04 14:37:00|23109.8|23097.8|23109.8|23097.8|23109.8|23097.8|23109.8|23097.8|3
1762267030000|2025-11-04 14:37:10|23110.5|23098.5|23108|23096|23110.5|23098.5|23108|23096|10
1762267040000|2025-11-04 14:37:20|23105|23093|23101.9|23089.9|23105|23093|23099.4|23087.4|19
1762267050000|2025-11-04 14:37:30|23102.5|23090.5|23114.4|23102.4|23114.6|23102.6|23101.7|23089.7|34
1762267060000|2025-11-04 14:37:40|23113.9|23101.9|23109.4|23097.4|23114.4|23102.4|23109.4|23097.4|2
1762267070000|2025-11-04 14:37:50|23110|23098|23107.3|23095.3|23110.7|23098.7|23107.3|23095.3|8
1762267080000|2025-11-04 14:38:00|23106.7|23094.7|23107.5|23095.5|23107.5|23095.5|23105|23093|22
1762267090000|2025-11-04 14:38:10|23106.7|23094.7|23104.2|23092.2|23106.7|23094.7|23103.5|23091.5|7
1762267100000|2025-11-04 14:38:20|23104.9|23092.9|23103.5|23091.5|23105.5|23093.5|23103.5|23091.5|5
1762267110000|2025-11-04 14:38:30|23102.8|23090.8|23103.5|23091.5|23104.1|23092.1|23102.8|23090.8|4
1762267120000|2025-11-04 14:38:40|23106|23094|23111.7|23099.7|23116.2|23104.2|23106|23094|31
1762267130000|2025-11-04 14:38:50|23113|23101|23115.9|23103.9|23122.1|23110.1|23109.6|23097.6|60
1762267140000|2025-11-04 14:39:00|23114.6|23102.6|23114.1|23102.1|23124.6|23112.6|23113.4|23101.4|41
1762267150000|2025-11-04 14:39:10|23113.4|23101.4|23104.8|23092.8|23113.4|23101.4|23104.8|23092.8|25
1762267160000|2025-11-04 14:39:20|23104.1|23092.1|23109.1|23097.1|23109.1|23097.1|23104.1|23092.1|6
1762267170000|2025-11-04 14:39:30|23108.4|23096.4|23110.9|23098.9|23111.6|23099.6|23108.4|23096.4|4
1762267180000|2025-11-04 14:39:40|23110.2|23098.2|23110.9|23098.9|23110.9|23098.9|23109.6|23097.6|5
1762267190000|2025-11-04 14:39:50|23112.1|23100.1|23117.8|23105.8|23118.4|23106.4|23112.1|23100.1|8
1762267200000|2025-11-04 14:40:00|23117.1|23105.1|23107.1|23095.1|23117.1|23105.1|23107.1|23095.1|19
1762267210000|2025-11-04 14:40:10|23110.2|23098.2|23110.9|23098.9|23111.6|23099.6|23109.6|23097.6|6
1762267220000|2025-11-04 14:40:20|23110.2|23098.2|23108.2|23096.2|23110.2|23098.2|23108.2|23096.2|1
1762267230000|2025-11-04 14:40:30|23097.8|23085.8|23111|23099|23113.5|23101.5|23097.8|23085.8|32
1762267240000|2025-11-04 14:40:40|23110.5|23098.5|23105.9|23093.9|23111|23099|23104.6|23092.6|3
1762267250000|2025-11-04 14:40:50|23105.3|23093.3|23105.9|23093.9|23112.1|23100.1|23103.9|23091.9|20
1762267260000|2025-11-04 14:41:00|23104.6|23092.6|23113.4|23101.4|23113.4|23101.4|23104.6|23092.6|7
1762267270000|2025-11-04 14:41:10|23112.6|23100.6|23107.3|23095.3|23112.6|23100.6|23106.6|23094.6|21
1762267280000|2025-11-04 14:41:20|23107.8|23095.8|23109.8|23097.8|23114.8|23102.8|23107.8|23095.8|7
1762267290000|2025-11-04 14:41:30|23111.2|23099.2|23114.1|23102.1|23114.8|23102.8|23111.2|23099.2|4
1762267300000|2025-11-04 14:41:40|23116|23104|23110.5|23098.5|23116|23104|23110.5|23098.5|11
1762267310000|2025-11-04 14:41:50|23109.8|23097.8|23103.9|23091.9|23109.8|23097.8|23103|23091|18
1762267320000|2025-11-04 14:42:00|23104.6|23092.6|23104.6|23092.6|23104.6|23092.6|23104.1|23092.1|21
1762267330000|2025-11-04 14:42:10|23103.9|23091.9|23104.6|23092.6|23104.6|23092.6|23102.5|23090.5|10
1762267340000|2025-11-04 14:42:20|23098.7|23086.7|23095.7|23083.7|23099.4|23087.4|23095.7|23083.7|8
1762267350000|2025-11-04 14:42:30|23095|23083|23092.1|23080.1|23095|23083|23092.1|23080.1|10
1762267360000|2025-11-04 14:42:40|23091.4|23079.4|23092.1|23080.1|23092.1|23080.1|23091.4|23079.4|7
1762267370000|2025-11-04 14:42:50|23093.4|23081.4|23092.1|23080.1|23093.4|23081.4|23091.9|23079.9|5
1762267380000|2025-11-04 14:43:00|23095.7|23083.7|23095.1|23083.1|23095.7|23083.7|23095.1|23083.1|5
1762267390000|2025-11-04 14:43:10|23095.9|23083.9|23094.1|23082.1|23098.4|23086.4|23094.1|23082.1|20
1762267400000|2025-11-04 14:43:20|23095.3|23083.3|23094.1|23082.1|23095.3|23083.3|23094.1|23082.1|2
1762267410000|2025-11-04 14:43:30|23095.3|23083.3|23091.6|23079.6|23096.6|23084.6|23091.6|23079.6|7
1762267420000|2025-11-04 14:43:40|23097.1|23085.1|23098.2|23086.2|23098.2|23086.2|23093.4|23081.4|28
1762267430000|2025-11-04 14:43:50|23099.4|23087.4|23098.2|23086.2|23099.4|23087.4|23098.2|23086.2|1
1762267440000|2025-11-04 14:44:00|23099.6|23087.6|23102.3|23090.3|23102.3|23090.3|23098.7|23086.7|8
1762267450000|2025-11-04 14:44:10|23101.8|23089.8|23103.6|23091.6|23103.6|23091.6|23101.8|23089.8|0
1762267460000|2025-11-04 14:44:20|23103.4|23091.4|23102.1|23090.1|23103.4|23091.4|23102.1|23090.1|1
1762267470000|2025-11-04 14:44:30|||||||||2
1762267480000|2025-11-04 14:44:40|23103.2|23091.2|23103.9|23091.9|23103.9|23091.9|23103.2|23091.2|2
1762267490000|2025-11-04 14:44:50|23097.7|23085.7|23095.2|23083.2|23097.7|23085.7|23095.2|23083.2|4
1762267500000|2025-11-04 14:45:00|23094.6|23082.6|23097|23085|23097.7|23085.7|23093.9|23081.9|15
1762267510000|2025-11-04 14:45:10|23096.4|23084.4|23096.4|23084.4|23096.4|23084.4|23096.4|23084.4|2
1762267520000|2025-11-04 14:45:20|23094.5|23082.5|23096.4|23084.4|23096.4|23084.4|23094.5|23082.5|3
1762267530000|2025-11-04 14:45:30|23095.7|23083.7|23096.4|23084.4|23097.1|23085.1|23095.7|23083.7|0
1762267540000|2025-11-04 14:45:40|23095.9|23083.9|23091.3|23079.3|23095.9|23083.9|23091.3|23079.3|7
1762267550000|2025-11-04 14:45:50|23095.5|23083.5|23095.5|23083.5|23098.2|23086.2|23095|23083|2
1762267560000|2025-11-04 14:46:00|23095|23083|23098.8|23086.8|23098.8|23086.8|23095|23083|11
1762267570000|2025-11-04 14:46:10|23098|23086|23100|23088|23100.5|23088.5|23093.8|23081.8|10
1762267580000|2025-11-04 14:46:20|23100.5|23088.5|23102|23090|23105|23093|23100|23088|1
1762267590000|2025-11-04 14:46:30|23102.5|23090.5|23103.6|23091.6|23105|23093|23102|23090|7
1762267600000|2025-11-04 14:46:40|23102.5|23090.5|23103.8|23091.8|23103.8|23091.8|23102.5|23090.5|4
1762267610000|2025-11-04 14:46:50|23104.5|23092.5|23103.8|23091.8|23104.5|23092.5|23102.5|23090.5|1
1762267620000|2025-11-04 14:47:00|23103|23091|23098|23086|23103|23091|23095.5|23083.5|13
1762267630000|2025-11-04 14:47:10|23098.6|23086.6|23098.6|23086.6|23099.3|23087.3|23098.6|23086.6|5
1762267640000|2025-11-04 14:47:20|23099.3|23087.3|23099.8|23087.8|23099.8|23087.8|23098|23086|6
1762267650000|2025-11-04 14:47:30|23099.1|23087.1|23099.8|23087.8|23099.8|23087.8|23098|23086|1
1762267660000|2025-11-04 14:47:40|23099.3|23087.3|23094.8|23082.8|23099.3|23087.3|23094.8|23082.8|2
1762267670000|2025-11-04 14:47:50|23093|23081|23092.5|23080.5|23093|23081|23091.1|23079.1|4
1762267680000|2025-11-04 14:48:00|23091.8|23079.8|23096.3|23084.3|23097.5|23085.5|23091.8|23079.8|6
1762267690000|2025-11-04 14:48:10|23097|23085|23100|23088|23101.3|23089.3|23095.7|23083.7|6
1762267700000|2025-11-04 14:48:20|23099.3|23087.3|23098.4|23086.4|23100|23088|23098.4|23086.4|4
1762267710000|2025-11-04 14:48:30|23098.2|23086.2|23097.8|23085.8|23098.4|23086.4|23093.4|23081.4|13
1762267720000|2025-11-04 14:48:40|23100.9|23088.9|23096.8|23084.8|23100.9|23088.9|23096|23084|7
1762267730000|2025-11-04 14:48:50|23096|23084|23095.5|23083.5|23096.8|23084.8|23091.8|23079.8|8
1762267740000|2025-11-04 14:49:00|23094.1|23082.1|23093.4|23081.4|23094.8|23082.8|23092.3|23080.3|4
1762267750000|2025-11-04 14:49:10|23094.1|23082.1|23094.8|23082.8|23094.8|23082.8|23094.1|23082.1|0
1762267760000|2025-11-04 14:49:20|23094.3|23082.3|23092.3|23080.3|23094.8|23082.8|23091.2|23079.2|6
1762267770000|2025-11-04 14:49:30|23092.8|23080.8|23092.3|23080.3|23092.8|23080.8|23092.3|23080.3|1
1762267780000|2025-11-04 14:49:40|23099.8|23087.8|23101.8|23089.8|23101.8|23089.8|23099.3|23087.3|12
1762267790000|2025-11-04 14:49:50|23101|23089|23101.8|23089.8|23101.8|23089.8|23101|23089|2
1762267800000|2025-11-04 14:50:00|23101.2|23089.2|23096|23084|23101.2|23089.2|23096|23084|9
1762267810000|2025-11-04 14:50:10|23097.8|23085.8|23098.9|23086.9|23098.9|23086.9|23095.3|23083.3|14
1762267830000|2025-11-04 14:50:30|23095.9|23083.9|23098.9|23086.9|23098.9|23086.9|23095.9|23083.9|2
1762267840000|2025-11-04 14:50:40|23100.7|23088.7|23104.5|23092.5|23105.2|23093.2|23100.7|23088.7|4
1762267850000|2025-11-04 14:50:50|23107|23095|23106.1|23094.1|23108|23096|23106.1|23094.1|3
1762267860000|2025-11-04 14:51:00|23108.2|23096.2|23106.8|23094.8|23108.6|23096.6|23106.8|23094.8|6
1762267870000|2025-11-04 14:51:10|23106.1|23094.1|23104.3|23092.3|23106.1|23094.1|23103.2|23091.2|5
1762267880000|2025-11-04 14:51:20|23105|23093|23104.5|23092.5|23105|23093|23102|23090|25
1762267890000|2025-11-04 14:51:30|23103.7|23091.7|23102|23090|23103.7|23091.7|23102|23090|2
1762267900000|2025-11-04 14:51:40|23102.5|23090.5|23087|23075|23102.7|23090.7|23087|23075|7
1762267910000|2025-11-04 14:51:50|23088.1|23076.1|23084.3|23072.3|23089.5|23077.5|23084.3|23072.3|1
1762267920000|2025-11-04 14:52:00|23086.1|23074.1|23083.1|23071.1|23088.8|23076.8|23083.1|23071.1|7
1762267930000|2025-11-04 14:52:10|23082.5|23070.5|23080.6|23068.6|23082.5|23070.5|23079.9|23067.9|1
1762267940000|2025-11-04 14:52:20|23081.1|23069.1|23084.9|23072.9|23084.9|23072.9|23081.1|23069.1|11
1762267950000|2025-11-04 14:52:30|23081.7|23069.7|23085.9|23073.9|23085.9|23073.9|23081.7|23069.7|1
1762267960000|2025-11-04 14:52:40|23085.4|23073.4|23087.7|23075.7|23088.3|23076.3|23085.4|23073.4|3
1762267970000|2025-11-04 14:52:50|23087.2|23075.2|23087.2|23075.2|23087.2|23075.2|23087.2|23075.2|0
1762267980000|2025-11-04 14:53:00|23087.7|23075.7|23087|23075|23087.7|23075.7|23087|23075|0
1762267990000|2025-11-04 14:53:10|23085.6|23073.6|23085.2|23073.2|23085.9|23073.9|23084|23072|13
1762268000000|2025-11-04 14:53:20|23084|23072|23084.5|23072.5|23084.5|23072.5|23084|23072|0
1762268010000|2025-11-04 14:53:30|23085.8|23073.8|23087.2|23075.2|23087.2|23075.2|23085.8|23073.8|6
1762268030000|2025-11-04 14:53:50|23085.9|23073.9|23085.9|23073.9|23085.9|23073.9|23085.9|23073.9|2
1762268040000|2025-11-04 14:54:00|23082.9|23070.9|23083.4|23071.4|23083.4|23071.4|23082.9|23070.9|2
1762268050000|2025-11-04 14:54:10|23082.9|23070.9|23080.8|23068.8|23083.4|23071.4|23080.8|23068.8|6
1762268060000|2025-11-04 14:54:20|||||||||5
1762268070000|2025-11-04 14:54:30|23081.5|23069.5|23079.5|23067.5|23081.5|23069.5|23079|23067|5
1762268080000|2025-11-04 14:54:40|23080.8|23068.8|23079.5|23067.5|23080.8|23068.8|23079.5|23067.5|1
1762268090000|2025-11-04 14:54:50|23080.2|23068.2|23080.2|23068.2|23080.2|23068.2|23080.1|23068.1|0
1762268100000|2025-11-04 14:55:00|23080.8|23068.8|23080.8|23068.8|23082.7|23070.7|23077.9|23065.9|14
1762268110000|2025-11-04 14:55:10|23080.1|23068.1|23083.4|23071.4|23084|23072|23079.5|23067.5|10
1762268120000|2025-11-04 14:55:20|23084|23072|23082.7|23070.7|23084.7|23072.7|23082|23070|2
1762268130000|2025-11-04 14:55:30|23082|23070|23078.1|23066.1|23083.3|23071.3|23078.1|23066.1|7
1762268140000|2025-11-04 14:55:40|23077.6|23065.6|23068.6|23056.6|23079.3|23067.3|23067.9|23055.9|8
1762268150000|2025-11-04 14:55:50|23069.2|23057.2|23067.2|23055.2|23072.2|23060.2|23067.2|23055.2|4
1762268160000|2025-11-04 14:56:00|23066.5|23054.5|23072.9|23060.9|23074.2|23062.2|23066.5|23054.5|17
1762268170000|2025-11-04 14:56:10|23073.6|23061.6|23058.6|23046.6|23073.6|23061.6|23058.6|23046.6|17
1762268180000|2025-11-04 14:56:20|23059.2|23047.2|23062.6|23050.6|23062.6|23050.6|23049.2|23037.2|33
1762268190000|2025-11-04 14:56:30|23063.6|23051.6|23060.6|23048.6|23064.3|23052.3|23060.6|23048.6|8
1762268200000|2025-11-04 14:56:40|23061.1|23049.1|23069.9|23057.9|23069.9|23057.9|23060.1|23048.1|13
1762268210000|2025-11-04 14:56:50|23069.3|23057.3|23068.3|23056.3|23072.9|23060.9|23068.1|23056.1|25
1762268220000|2025-11-04 14:57:00|23067.8|23055.8|23061.7|23049.7|23067.8|23055.8|23061.3|23049.3|15
1762268230000|2025-11-04 14:57:10|23062.2|23050.2|23073.5|23061.5|23073.5|23061.5|23060.4|23048.4|11
1762268240000|2025-11-04 14:57:20|23071|23059|23070.8|23058.8|23072.8|23060.8|23067.8|23055.8|5
1762268250000|2025-11-04 14:57:30|23070.3|23058.3|23070.8|23058.8|23070.8|23058.8|23070.3|23058.3|2
1762268260000|2025-11-04 14:57:40|23068.3|23056.3|23071|23059|23071.5|23059.5|23068.3|23056.3|4
1762268270000|2025-11-04 14:57:50|23070.3|23058.3|23073.3|23061.3|23073.3|23061.3|23070.3|23058.3|3
1762268280000|2025-11-04 14:58:00|23072|23060|23072.8|23060.8|23072.8|23060.8|23072|23060|2
1762268290000|2025-11-04 14:58:10|23072.2|23060.2|23071|23059|23072.2|23060.2|23071|23059|2
1762268300000|2025-11-04 14:58:20|23071.1|23059.1|23063.1|23051.1|23071.1|23059.1|23061.7|23049.7|2
1762268310000|2025-11-04 14:58:30|23062.6|23050.6|23065.8|23053.8|23068.3|23056.3|23062.6|23050.6|12
1762268320000|2025-11-04 14:58:40|23066.3|23054.3|23061.3|23049.3|23066.3|23054.3|23061.3|23049.3|5
1762268330000|2025-11-04 14:58:50|23061.8|23049.8|23061.3|23049.3|23061.8|23049.8|23060.1|23048.1|6
1762268340000|2025-11-04 14:59:00|23062.6|23050.6|23061.3|23049.3|23062.6|23050.6|23061.3|23049.3|0
1762268350000|2025-11-04 14:59:10|23060.6|23048.6|23069.9|23057.9|23069.9|23057.9|23060.6|23048.6|13
1762268360000|2025-11-04 14:59:20|23069.2|23057.2|23068.6|23056.6|23069.2|23057.2|23067.9|23055.9|7
1762268370000|2025-11-04 14:59:30|23068.1|23056.1|23071.7|23059.7|23073.6|23061.6|23068.1|23056.1|2
1762268380000|2025-11-04 14:59:40|23069.7|23057.7|23072.4|23060.4|23073.1|23061.1|23069.7|23057.7|1
1762268390000|2025-11-04 14:59:50|23073.1|23061.1|23070.6|23058.6|23073.1|23061.1|23068.1|23056.1|3
1762268400000|2025-11-04 15:00:00|23072.4|23060.4|23078.1|23066.1|23078.1|23066.1|23072.4|23060.4|17
1762268410000|2025-11-04 15:00:10|23077.4|23065.4|23083.1|23071.1|23084.9|23072.9|23074.9|23062.9|10
1762268420000|2025-11-04 15:00:20|23083.6|23071.6|23087.4|23075.4|23088.1|23076.1|23083.6|23071.6|6
1762268430000|2025-11-04 15:00:30|23085.6|23073.6|23085.6|23073.6|23086.3|23074.3|23083.6|23071.6|5
1762268440000|2025-11-04 15:00:40|23087.5|23075.5|23081.3|23069.3|23087.5|23075.5|23080.6|23068.6|35
1762268450000|2025-11-04 15:00:50|23079.1|23067.1|23075.4|23063.4|23079.8|23067.8|23075.4|23063.4|4
1762268460000|2025-11-04 15:01:00|23077.7|23065.7|23078.4|23066.4|23078.4|23066.4|23077.7|23065.7|2
1762268470000|2025-11-04 15:01:10|23079|23067|23082.7|23070.7|23083.3|23071.3|23077|23065|5
1762268480000|2025-11-04 15:01:20|23082|23070|23080.6|23068.6|23082.7|23070.7|23080|23068|7
1762268490000|2025-11-04 15:01:30|23080|23068|23081.8|23069.8|23081.8|23069.8|23080|23068|7
1762268500000|2025-11-04 15:01:40|23084|23072|23081.1|23069.1|23085|23073|23081.1|23069.1|9
1762268510000|2025-11-04 15:01:50|23075|23063|23076.3|23064.3|23076.3|23064.3|23075|23063|7
1762268520000|2025-11-04 15:02:00|23077|23065|23075.6|23063.6|23077.5|23065.5|23075.6|23063.6|4
1762268530000|2025-11-04 15:02:10|23076.7|23064.7|23081.1|23069.1|23081.1|23069.1|23076.7|23064.7|5
1762268540000|2025-11-04 15:02:20|23079.2|23067.2|23081.7|23069.7|23081.7|23069.7|23078.6|23066.6|4
1762268550000|2025-11-04 15:02:30|23079.7|23067.7|23079.7|23067.7|23080.2|23068.2|23077.2|23065.2|5
1762268560000|2025-11-04 15:02:40|23080.2|23068.2|23077.2|23065.2|23080.2|23068.2|23077.2|23065.2|6
1762268570000|2025-11-04 15:02:50|23079.3|23067.3|23081|23069|23082.9|23070.9|23079.2|23067.2|9
1762268580000|2025-11-04 15:03:00|23080.2|23068.2|23079.2|23067.2|23080.8|23068.8|23078.5|23066.5|1
1762268590000|2025-11-04 15:03:10|23077.7|23065.7|23076.7|23064.7|23078.8|23066.8|23073.8|23061.8|25
1762268600000|2025-11-04 15:03:20|23073.8|23061.8|23071.9|23059.9|23073.8|23061.8|23070.6|23058.6|0
1762268610000|2025-11-04 15:03:30|23072.4|23060.4|23072.4|23060.4|23073.1|23061.1|23072.4|23060.4|0
1762268620000|2025-11-04 15:03:40|23071.9|23059.9|23072.4|23060.4|23072.4|23060.4|23071.9|23059.9|7
1762268630000|2025-11-04 15:03:50|23073.1|23061.1|23069.9|23057.9|23073.1|23061.1|23069.9|23057.9|1
1762268640000|2025-11-04 15:04:00|23071.3|23059.3|23068.3|23056.3|23072|23060|23067|23055|5
1762268650000|2025-11-04 15:04:10|23067|23055|23067|23055|23067|23055|23067|23055|1
1762268660000|2025-11-04 15:04:20|23066.9|23054.9|23062|23050|23068.3|23056.3|23062|23050|15
1762268670000|2025-11-04 15:04:30|23061.3|23049.3|23061.9|23049.9|23062.6|23050.6|23061.3|23049.3|1
1762268680000|2025-11-04 15:04:40|23061.3|23049.3|23062.6|23050.6|23062.6|23050.6|23061.3|23049.3|3
1762268690000|2025-11-04 15:04:50|23065.8|23053.8|23069.5|23057.5|23071.3|23059.3|23065.2|23053.2|6
1762268700000|2025-11-04 15:05:00|23069|23057|23058.3|23046.3|23070.8|23058.8|23058.3|23046.3|13
1762268710000|2025-11-04 15:05:10|23060.1|23048.1|23061.3|23049.3|23063.3|23051.3|23059.5|23047.5|3
1762268720000|2025-11-04 15:05:20|23062|23050|23061.7|23049.7|23065.8|23053.8|23061.7|23049.7|9
1762268730000|2025-11-04 15:05:30|23062.4|23050.4|23071|23059|23071|23059|23061.7|23049.7|6
1762268740000|2025-11-04 15:05:40|23068.6|23056.6|23064.2|23052.2|23068.6|23056.6|23063.6|23051.6|4
1762268750000|2025-11-04 15:05:50|23063.6|23051.6|23063.4|23051.4|23064.2|23052.2|23062.4|23050.4|3
1762268760000|2025-11-04 15:06:00|23064.2|23052.2|23074.9|23062.9|23077|23065|23062.4|23050.4|14
1762268770000|2025-11-04 15:06:10|23073.6|23061.6|23075.9|23063.9|23078.6|23066.6|23072.4|23060.4|9
1762268780000|2025-11-04 15:06:20|23074.2|23062.2|23082.4|23070.4|23082.9|23070.9|23074.2|23060.5|53
1762268790000|2025-11-04 15:06:30|23081.7|23069.7|23082.4|23070.4|23082.4|23070.4|23081.7|23069.7|1
1762268800000|2025-11-04 15:06:40|23081.1|23069.1|23081.1|23069.1|23081.1|23069.1|23080.6|23068.6|0
1762268810000|2025-11-04 15:06:50|23081.8|23069.8|23078.1|23066.1|23081.8|23069.8|23078.1|23066.1|5
1762268820000|2025-11-04 15:07:00|23077.5|23065.5|23078.6|23066.6|23080|23068|23077|23065|18
1762268840000|2025-11-04 15:07:20|23079.3|23067.3|23082|23070|23082|23070|23079.3|23067.3|4
1762268850000|2025-11-04 15:07:30|23080.7|23068.7|23082|23070|23082.5|23070.5|23080|23068|8
1762268860000|2025-11-04 15:07:40|23081.3|23069.3|23080.6|23068.6|23081.3|23069.3|23080|23068|0
1762268870000|2025-11-04 15:07:50|23082.5|23070.5|23082.7|23070.7|23085.9|23073.9|23082.5|23070.5|6
1762268880000|2025-11-04 15:08:00|23083.2|23071.2|23087.5|23075.5|23087.5|23075.5|23082.7|23070.7|6
1762268890000|2025-11-04 15:08:10|23086.3|23074.3|23086.3|23074.3|23087.5|23075.5|23086.3|23074.3|13
1762268900000|2025-11-04 15:08:20|23085.6|23073.6|23085.6|23073.6|23085.6|23073.6|23085.6|23073.6|0
1762268910000|2025-11-04 15:08:30|23083.1|23071.1|23083.1|23071.1|23083.1|23071.1|23083.1|23071.1|4
1762268920000|2025-11-04 15:08:40|23082.5|23070.5|23081.1|23069.1|23083.6|23071.6|23081.1|23069.1|4
1762268930000|2025-11-04 15:08:50|23079.7|23067.7|23079.2|23067.2|23079.7|23067.7|23079.2|23067.2|4
1762268940000|2025-11-04 15:09:00|23078.4|23066.4|23079.7|23067.7|23079.7|23067.7|23078.4|23066.4|1
1762268950000|2025-11-04 15:09:10|23079|23067|23079.7|23067.7|23079.7|23067.7|23079|23067|0
1762268960000|2025-11-04 15:09:20|23081.8|23069.8|23083.4|23071.4|23083.4|23071.4|23081.8|23069.8|8
1762268970000|2025-11-04 15:09:30|23082.2|23070.2|23084.7|23072.7|23084.7|23072.7|23082.2|23070.2|0
1762268980000|2025-11-04 15:09:40|23082.2|23070.2|23084.7|23072.7|23084.7|23072.7|23080.9|23068.9|9
1762268990000|2025-11-04 15:09:50|23084|23072|23084.2|23072.2|23085.4|23073.4|23082.2|23070.2|21
1762269000000|2025-11-04 15:10:00|23083.6|23071.6|23083.6|23071.6|23084.3|23072.3|23078.6|23066.6|12
1762269010000|2025-11-04 15:10:10|23085|23073|23079.2|23067.2|23089.2|23077.2|23079.2|23067.2|32
1762269020000|2025-11-04 15:10:20|23079.7|23067.7|23080.9|23068.9|23082.2|23070.2|23079.7|23067.7|4
1762269030000|2025-11-04 15:10:30|23079.7|23067.7|23081.6|23069.6|23081.6|23069.6|23079.7|23067.7|3
1762269040000|2025-11-04 15:10:40|23081.1|23069.1|23081.6|23069.6|23082.2|23070.2|23081.1|23069.1|3
1762269050000|2025-11-04 15:10:50|23082.2|23070.2|23080.8|23068.8|23082.2|23070.2|23080.2|23068.2|6
1762269060000|2025-11-04 15:11:00|23085.8|23073.8|23085.6|23073.6|23086.9|23074.9|23084.5|23072.5|8
1762269070000|2025-11-04 15:11:10|23086.3|23074.3|23084.2|23072.2|23087.9|23075.9|23082.4|23070.4|27
1762269080000|2025-11-04 15:11:20|23084.9|23072.9|23086.1|23074.1|23086.7|23074.7|23082.9|23070.9|6
1762269090000|2025-11-04 15:11:30|23086.7|23074.7|23083.6|23071.6|23087.2|23075.2|23082.9|23070.9|22
1762269100000|2025-11-04 15:11:40|||||||||2
1762269110000|2025-11-04 15:11:50|23084.3|23072.3|23086.5|23074.5|23086.5|23074.5|23082.9|23070.9|19
1762269120000|2025-11-04 15:12:00|23086|23074|23086|23074|23086.5|23074.5|23086|23074|1
1762269130000|2025-11-04 15:12:10|23084.7|23072.7|23084|23072|23084.7|23072.7|23083.5|23071.5|5
1762269140000|2025-11-04 15:12:20|23086|23074|23078.8|23066.8|23086|23074|23078.8|23066.8|10
1762269150000|2025-11-04 15:12:30|23076.8|23064.8|23079.3|23067.3|23079.3|23067.3|23076.3|23064.3|7
1762269160000|2025-11-04 15:12:40|||||||||2
1762269180000|2025-11-04 15:13:00|23078.8|23066.8|23079.3|23067.3|23079.3|23067.3|23078.8|23066.8|17
1762269190000|2025-11-04 15:13:10|23077.4|23065.4|23076.8|23064.8|23078.1|23066.1|23074.3|23062.3|11
1762269200000|2025-11-04 15:13:20|23074.9|23062.9|23061.8|23049.8|23078.3|23066.3|23061.8|23049.8|30
1762269210000|2025-11-04 15:13:30|23061.3|23049.3|23057.2|23045.2|23062|23050|23056.5|23044.5|17
1762269220000|2025-11-04 15:13:40|23057.7|23045.7|23057.7|23045.7|23057.7|23045.7|23057.7|23045.7|7
1762269230000|2025-11-04 15:13:50|23058.3|23046.3|23057.7|23045.7|23058.3|23046.3|23057.7|23045.7|2
1762269240000|2025-11-04 15:14:00|23058.3|23046.3|23060.8|23048.8|23062|23050|23058.3|23046.3|10
1762269250000|2025-11-04 15:14:10|23063.3|23051.3|23062.9|23050.9|23064.7|23052.7|23062.7|23050.7|14
1762269260000|2025-11-04 15:14:20|23063.6|23051.6|23063.1|23051.1|23065.6|23053.6|23063.1|23051.1|4
1762269270000|2025-11-04 15:14:30|23061.8|23049.8|23059.3|23047.3|23061.8|23049.8|23059.3|23047.3|3
1762269280000|2025-11-04 15:14:40|23060|23048|23060.6|23048.6|23060.6|23048.6|23059.3|23047.3|4
1762269290000|2025-11-04 15:14:50|23061.1|23049.1|23061.8|23049.8|23061.8|23049.8|23061.1|23049.1|0
1762269300000|2025-11-04 15:15:00|23062.4|23050.4|23067.4|23055.4|23068.1|23056.1|23062.4|23050.4|25
1762269310000|2025-11-04 15:15:10|23068.1|23056.1|23066.6|23054.6|23068.1|23056.1|23064.7|23052.7|5
1762269330000|2025-11-04 15:15:30|23070.4|23058.4|23072.2|23060.2|23072.2|23060.2|23070.4|23058.4|15
1762269340000|2025-11-04 15:15:40|23072.9|23060.9|23072.3|23060.3|23075.6|23063.6|23072.3|23060.3|28
1762269350000|2025-11-04 15:15:50|23071.1|23059.1|23069.7|23057.7|23071.1|23059.1|23069.7|23057.7|13
1762269360000|2025-11-04 15:16:00|23070.4|23058.4|23071.8|23059.8|23072.7|23060.7|23066.8|23054.8|10
1762269370000|2025-11-04 15:16:10|23077.9|23065.9|23077.4|23065.4|23078.1|23066.1|23076.8|23064.8|5
1762269380000|2025-11-04 15:16:20|23076.8|23064.8|23080.4|23068.4|23081.8|23069.8|23076.8|23064.8|3
1762269390000|2025-11-04 15:16:30|23081.1|23069.1|23081.1|23069.1|23081.1|23069.1|23081.1|23069.1|2
1762269400000|2025-11-04 15:16:40|||||||||1
1762269410000|2025-11-04 15:16:50|23080.4|23068.4|23080.4|23068.4|23081.1|23069.1|23080.4|23068.4|1
1762269420000|2025-11-04 15:17:00|23082.4|23070.4|23081.1|23069.1|23082.4|23070.4|23079.9|23067.9|4
1762269430000|2025-11-04 15:17:10|23080.4|23068.4|23082.9|23070.9|23086|23074|23080.4|23068.4|25
1762269440000|2025-11-04 15:17:20|23083.5|23071.5|23082.9|23070.9|23084.7|23072.7|23082.9|23070.9|5
1762269450000|2025-11-04 15:17:30|23084.2|23072.2|23085.4|23073.4|23085.4|23073.4|23084.2|23072.2|0
1762269460000|2025-11-04 15:17:40|23084|23072|23083.5|23071.5|23084|23072|23082.9|23070.9|2
1762269480000|2025-11-04 15:18:00|23074.9|23062.9|23072.9|23060.9|23074.9|23062.9|23071.8|23059.8|9
1762269490000|2025-11-04 15:18:10|23071.7|23059.7|23074.2|23062.2|23074.2|23062.2|23071.7|23059.7|6
1762269500000|2025-11-04 15:18:20|23074.7|23062.7|23077.4|23065.4|23077.9|23065.9|23074.7|23062.7|1
1762269510000|2025-11-04 15:18:30|23076.7|23064.7|23076.7|23064.7|23076.7|23064.7|23075.4|23063.4|1
1762269520000|2025-11-04 15:18:40|23076.1|23064.1|23075.4|23063.4|23076.1|23064.1|23075.4|23063.4|3
1762269530000|2025-11-04 15:18:50|23076|23064|23076|23064|23076|23064|23076|23064|0
1762269540000|2025-11-04 15:19:00|23075.4|23063.4|23075.4|23063.4|23075.4|23063.4|23075.4|23063.4|1
1762269550000|2025-11-04 15:19:10|23074.7|23062.7|23072.4|23060.4|23074.7|23062.7|23070.4|23058.4|7
1762269560000|2025-11-04 15:19:20|23071.7|23059.7|23071.7|23059.7|23071.7|23059.7|23071.7|23059.7|0
1762269570000|2025-11-04 15:19:30|23075.4|23063.4|23072.9|23060.9|23075.4|23063.4|23072.9|23060.9|3
1762269580000|2025-11-04 15:19:40|23071.1|23059.1|23071.7|23059.7|23071.7|23059.7|23071.1|23059.1|2
1762269590000|2025-11-04 15:19:50|23071.1|23059.1|23060.4|23048.4|23071.1|23059.1|23057.9|23045.9|14
1762269600000|2025-11-04 15:20:00|23059.2|23047.2|23060.4|23048.4|23061.7|23049.7|23058.5|23046.5|7
1762269610000|2025-11-04 15:20:10|23059.9|23047.9|23065|23053|23065.6|23053.6|23059.9|23047.9|5
1762269620000|2025-11-04 15:20:20|23063.8|23051.8|23060.6|23048.6|23063.8|23051.8|23060.6|23048.6|3
1762269630000|2025-11-04 15:20:30|23061.3|23049.3|23068.6|23056.6|23068.6|23056.6|23060.4|23048.4|10
1762269640000|2025-11-04 15:20:40|23070|23058|23071.1|23059.1|23071.1|23059.1|23070|23058|6
1762269650000|2025-11-04 15:20:50|23070.6|23058.6|23070.6|23058.6|23070.6|23058.6|23070.6|23058.6|2
1762269660000|2025-11-04 15:21:00|23070|23058|23064.9|23052.9|23070|23058|23064.9|23052.9|6
1762269670000|2025-11-04 15:21:10|23065.4|23053.4|23069.2|23057.2|23069.2|23057.2|23065.4|23053.4|7
1762269680000|2025-11-04 15:21:20|23068.4|23056.4|23068.4|23056.4|23068.4|23056.4|23067.9|23055.9|5
1762269690000|2025-11-04 15:21:30|23067.9|23055.9|23065.9|23053.9|23069.2|23057.2|23065.4|23053.4|6
1762269700000|2025-11-04 15:21:40|23065.4|23053.4|23064.7|23052.7|23065.4|23053.4|23064.7|23052.7|3
1762269710000|2025-11-04 15:21:50|23064.5|23052.5|23064.5|23052.5|23064.5|23052.5|23064.5|23052.5|5
1762269720000|2025-11-04 15:22:00|23064|23052|23064.5|23052.5|23064.5|23052.5|23064|23052|1
1762269730000|2025-11-04 15:22:10|23064|23052|23066.5|23054.5|23067.2|23055.2|23064|23052|3
1762269740000|2025-11-04 15:22:20|23067.2|23055.2|23071.5|23059.5|23072.2|23060.2|23067.2|23055.2|5
1762269750000|2025-11-04 15:22:30|23072.2|23060.2|23068.6|23056.6|23072.2|23060.2|23068.6|23056.6|19
1762269760000|2025-11-04 15:22:40|23067.4|23055.4|23070.4|23058.4|23072.2|23060.2|23067.4|23055.4|5
1762269770000|2025-11-04 15:22:50|23070.9|23058.9|23070.4|23058.4|23070.9|23058.9|23070.4|23058.4|0
1762269780000|2025-11-04 15:23:00|23070.9|23058.9|23071.5|23059.5|23071.5|23059.5|23070.9|23058.9|4
1762269790000|2025-11-04 15:23:10|23070.9|23058.9|23071.5|23059.5|23071.5|23059.5|23070.9|23058.9|0
1762269800000|2025-11-04 15:23:20|23070.9|23058.9|23067.2|23055.2|23073.6|23061.6|23067.2|23055.2|7
1762269810000|2025-11-04 15:23:30|23066.5|23054.5|23066.5|23054.5|23066.5|23054.5|23066.5|23054.5|0
1762269820000|2025-11-04 15:23:40|23071.1|23059.1|23068.6|23056.6|23071.1|23059.1|23068.6|23056.6|6
1762269840000|2025-11-04 15:24:00|23070.4|23058.4|23069.9|23057.9|23071.3|23059.3|23069.9|23057.9|4
1762269860000|2025-11-04 15:24:20|23071.3|23059.3|23069.9|23057.9|23071.8|23059.8|23069.9|23057.9|0
1762269870000|2025-11-04 15:24:30|23069.3|23057.3|23070.4|23058.4|23071.1|23059.1|23068.6|23056.6|4
1762269880000|2025-11-04 15:24:40|23072.9|23060.9|23072.4|23060.4|23072.9|23060.9|23072.4|23060.4|4
1762269890000|2025-11-04 15:24:50|23072.9|23060.9|23072.9|23060.9|23072.9|23060.9|23072.9|23060.9|0
1762269900000|2025-11-04 15:25:00|23073.8|23061.8|23078.2|23066.2|23082.7|23070.7|23073.8|23061.8|9
1762269910000|2025-11-04 15:25:10|23077.7|23065.7|23075|23063|23077.7|23065.7|23075|23063|1
1762269920000|2025-11-04 15:25:20|23076.3|23064.3|23076.3|23064.3|23076.8|23064.8|23076.3|23064.3|6
1762269930000|2025-11-04 15:25:30|23076.8|23064.8|23083.2|23071.2|23085.7|23073.7|23076.8|23064.8|27
1762269940000|2025-11-04 15:25:40|23084.5|23072.5|23081.3|23069.3|23085.2|23073.2|23081.3|23069.3|7
1762269950000|2025-11-04 15:25:50|23082|23070|23083.2|23071.2|23083.2|23071.2|23082|23070|1
1762269960000|2025-11-04 15:26:00|23084.7|23072.7|23085.7|23073.7|23086.4|23074.4|23084.7|23072.7|2
1762269970000|2025-11-04 15:26:10|23084.3|23072.3|23087.2|23075.2|23089.7|23077.7|23083.2|23071.2|24
1762269980000|2025-11-04 15:26:20|23083.9|23071.9|23082.7|23070.7|23083.9|23071.9|23082.7|23070.7|3
1762269990000|2025-11-04 15:26:30|23083.2|23071.2|23082|23070|23083.2|23071.2|23082|23070|3
1762270000000|2025-11-04 15:26:40|23081.4|23069.4|23087.2|23075.2|23087.2|23075.2|23081.4|23069.4|23
1762270010000|2025-11-04 15:26:50|23091.1|23079.1|23090.5|23078.5|23091.1|23079.1|23090.5|23078.5|10
1762270020000|2025-11-04 15:27:00|23089.8|23077.8|23092.5|23080.5|23092.5|23080.5|23089.8|23077.8|4
1762270030000|2025-11-04 15:27:10|23094.5|23082.5|23093.2|23081.2|23094.5|23082.5|23093.2|23081.2|3
1762270040000|2025-11-04 15:27:20|23093.7|23081.7|23092|23080|23095|23083|23091.2|23079.2|5
1762270050000|2025-11-04 15:27:30|23095.3|23083.3|23096.4|23084.4|23096.4|23084.4|23095|23083|3
1762270060000|2025-11-04 15:27:40|23095.3|23083.3|23094.5|23082.5|23095.3|23083.3|23091.4|23079.4|11
1762270070000|2025-11-04 15:27:50|23093.9|23081.9|23091.4|23079.4|23093.9|23081.9|23091.4|23079.4|5
1762270080000|2025-11-04 15:28:00|23092.8|23080.8|23088.9|23076.9|23092.8|23080.8|23088.9|23076.9|10
1762270090000|2025-11-04 15:28:10|||||||||1
1762270100000|2025-11-04 15:28:20|23088.2|23076.2|23088.9|23076.9|23088.9|23076.9|23088.2|23076.2|0
1762270110000|2025-11-04 15:28:30|23087.8|23075.8|23083.5|23071.5|23087.8|23075.8|23083.5|23071.5|4
1762270120000|2025-11-04 15:28:40|23082.3|23070.3|23077.8|23065.8|23082.3|23070.3|23077.1|23065.1|12
1762270130000|2025-11-04 15:28:50|23076.8|23064.8|23070.2|23058.2|23076.8|23064.8|23068.7|23056.7|21
1762270140000|2025-11-04 15:29:00|23069.5|23057.5|23066.4|23054.4|23069.5|23057.5|23066.4|23054.4|25
1762270150000|2025-11-04 15:29:10|23067.8|23055.8|23069.6|23057.6|23069.6|23057.6|23067.8|23055.8|9
1762270160000|2025-11-04 15:29:20|23068.9|23056.9|23070.7|23058.7|23071.4|23059.4|23067|23055|7
1762270170000|2025-11-04 15:29:30|23070|23058|23066.2|23054.2|23070|23058|23065.5|23053.5|13
1762270180000|2025-11-04 15:29:40|23065.7|23053.7|23070.7|23058.7|23070.7|23058.7|23065.7|23053.7|7
1762270190000|2025-11-04 15:29:50|23070.2|23058.2|23070.2|23058.2|23070.9|23058.9|23069.6|23057.6|17
1762270200000|2025-11-04 15:30:00|23072.8|23060.8|23075.3|23063.3|23079.1|23067.1|23071.4|23059.4|9
1762270210000|2025-11-04 15:30:10|23076|23064|23076.6|23064.6|23078.4|23066.4|23076|23064|2
1762270220000|2025-11-04 15:30:20|23075.9|23063.9|23077.8|23065.8|23078.5|23066.5|23075.3|23063.3|4
1762270230000|2025-11-04 15:30:30|23079.2|23067.2|23084.8|23072.8|23085.3|23073.3|23079.2|23067.2|8
1762270240000|2025-11-04 15:30:40|23086|23074|23085.9|23073.9|23087.3|23075.3|23085.9|23073.9|3
1762270250000|2025-11-04 15:30:50|23087.3|23075.3|23087.8|23075.8|23089.8|23077.8|23087.1|23075.1|3
1762270260000|2025-11-04 15:31:00|23085.3|23073.3|23087.8|23075.8|23087.8|23075.8|23084.8|23072.8|7
1762270270000|2025-11-04 15:31:10|||||||||1
1762270280000|2025-11-04 15:31:20|23093.9|23081.9|23094.8|23082.8|23096|23084|23093.9|23081.9|5
1762270290000|2025-11-04 15:31:30|23095|23083|23096|23084|23096|23084|23095|23083|0
1762270300000|2025-11-04 15:31:40|23093|23081|23091|23079|23093.5|23081.5|23091|23079|8
1762270310000|2025-11-04 15:31:50|23089.6|23077.6|23086.4|23074.4|23089.6|23077.6|23085.7|23073.7|2
1762270320000|2025-11-04 15:32:00|23088.9|23076.9|23094.4|23082.4|23094.4|23082.4|23088.9|23076.9|14
1762270330000|2025-11-04 15:32:10|23095|23083|23093.9|23081.9|23095.7|23083.7|23093.9|23081.9|4
1762270350000|2025-11-04 15:32:30|23091.2|23079.2|23091.2|23079.2|23091.2|23079.2|23091.2|23079.2|1
1762270360000|2025-11-04 15:32:40|23092.5|23080.5|23091.2|23079.2|23092.5|23080.5|23091.2|23079.2|2
1762270370000|2025-11-04 15:32:50|23092.5|23080.5|23092.5|23080.5|23092.5|23080.5|23092.5|23080.5|1
1762270380000|2025-11-04 15:33:00|23090|23078|23091.9|23079.9|23091.9|23079.9|23088.7|23076.7|17
1762270390000|2025-11-04 15:33:10|23092.7|23080.7|23093.9|23081.9|23093.9|23081.9|23092.7|23080.7|0
1762270410000|2025-11-04 15:33:30|23096.4|23084.4|23093.9|23081.9|23096.4|23084.4|23093.9|23081.9|7
1762270420000|2025-11-04 15:33:40|23094.4|23082.4|23094.4|23082.4|23094.4|23082.4|23094.4|23082.4|0
1762270430000|2025-11-04 15:33:50|23095.7|23083.7|23093.9|23081.9|23095.7|23083.7|23093.9|23081.9|1
1762270440000|2025-11-04 15:34:00|23094.4|23082.4|23094.4|23082.4|23094.4|23082.4|23094.4|23082.4|1
1762270450000|2025-11-04 15:34:10|23095|23083|23093.9|23081.9|23095.7|23083.7|23091.4|23079.4|7
1762270460000|2025-11-04 15:34:20|||||||||8
1762270470000|2025-11-04 15:34:30|23093.4|23081.4|23093.9|23081.9|23093.9|23081.9|23093.4|23081.4|4
1762270480000|2025-11-04 15:34:40|23093.4|23081.4|23093.9|23081.9|23093.9|23081.9|23093.4|23081.4|0
1762270500000|2025-11-04 15:35:00|23088.9|23076.9|23093.9|23081.9|23093.9|23081.9|23088.9|23076.9|7
1762270510000|2025-11-04 15:35:10|23095.3|23083.3|23090.7|23078.7|23098|23086|23090.7|23078.7|11
1762270520000|2025-11-04 15:35:20|23091.4|23079.4|23098|23086|23098|23086|23091.4|23079.4|9
1762270530000|2025-11-04 15:35:30|23097.5|23085.5|23095.7|23083.7|23097.5|23085.5|23095.7|23083.7|1
1762270540000|2025-11-04 15:35:40|23096.4|23084.4|23096.9|23084.9|23097.5|23085.5|23096.4|23084.4|5
1762270550000|2025-11-04 15:35:50|23097.5|23085.5|23096.9|23084.9|23097.5|23085.5|23096.4|23084.4|1
1762270560000|2025-11-04 15:36:00|23093.2|23081.2|23094.3|23082.3|23094.3|23082.3|23091.9|23079.9|7
1762270570000|2025-11-04 15:36:10|23095|23083|23089.4|23077.4|23097.5|23085.5|23089.4|23077.4|5
1762270580000|2025-11-04 15:36:20|23090|23078|23084.1|23072.1|23090|23078|23084.1|23072.1|8
1762270590000|2025-11-04 15:36:30|23084.6|23072.6|23084.6|23072.6|23084.6|23072.6|23084.6|23072.6|0
1762270600000|2025-11-04 15:36:40|23084.1|23072.1|23084.6|23072.6|23084.6|23072.6|23084.1|23072.1|1
1762270610000|2025-11-04 15:36:50|23083.4|23071.4|23082.1|23070.1|23083.4|23071.4|23082.1|23070.1|1
1762270620000|2025-11-04 15:37:00|23082.7|23070.7|23082.1|23070.1|23082.7|23070.7|23082.1|23070.1|1
1762270630000|2025-11-04 15:37:10|23082.8|23070.8|23080.3|23068.3|23082.8|23070.8|23079.6|23067.6|22
1762270640000|2025-11-04 15:37:20|23079.6|23067.6|23077.8|23065.8|23079.6|23067.6|23077.8|23065.8|5
1762270650000|2025-11-04 15:37:30|23078.6|23066.6|23078.6|23066.6|23078.6|23066.6|23078.6|23066.6|7
1762270660000|2025-11-04 15:37:40|23079.3|23067.3|23078.6|23066.6|23083|23071|23078.6|23066.6|3
1762270670000|2025-11-04 15:37:50|23080|23068|23083|23071|23083|23071|23080|23068|5
1762270680000|2025-11-04 15:38:00|||||||||1
1762270690000|2025-11-04 15:38:10|23084.3|23072.3|23084.3|23072.3|23084.3|23072.3|23083.6|23071.6|1
1762270700000|2025-11-04 15:38:20|23085.7|23073.7|23085.7|23073.7|23085.7|23073.7|23085.7|23073.7|2
1762270710000|2025-11-04 15:38:30|23085|23073|23085|23073|23085|23073|23085|23073|1
1762270720000|2025-11-04 15:38:40|23084.4|23072.4|23085.1|23073.1|23086.4|23074.4|23084.4|23072.4|2
1762270730000|2025-11-04 15:38:50|23083.9|23071.9|23081.4|23069.4|23084.6|23072.6|23081.4|23069.4|2
1762270740000|2025-11-04 15:39:00|23080.9|23068.9|23076.4|23064.4|23080.9|23068.9|23075.9|23063.9|8
1762270750000|2025-11-04 15:39:10|23077.1|23065.1|23078.4|23066.4|23079.6|23067.6|23077.1|23065.1|7
1762270760000|2025-11-04 15:39:20|23078.9|23066.9|23078.9|23066.9|23081.4|23069.4|23078.9|23066.9|8
1762270780000|2025-11-04 15:39:40|23079.6|23067.6|23081.4|23069.4|23082.1|23070.1|23079.6|23067.6|1
1762270790000|2025-11-04 15:39:50|23080.9|23068.9|23085.3|23073.3|23085.3|23073.3|23078.9|23066.9|6
1762270800000|2025-11-04 15:40:00|||||||||4
1762270810000|2025-11-04 15:40:10|23086.7|23074.7|23086.6|23074.6|23086.7|23074.7|23085.9|23073.9|1
1762270820000|2025-11-04 15:40:20|23087.3|23075.3|23087.8|23075.8|23087.8|23075.8|23086.6|23074.6|2
1762270830000|2025-11-04 15:40:30|23087.3|23075.3|23086.7|23074.7|23087.3|23075.3|23086.7|23074.7|4
1762270840000|2025-11-04 15:40:40|23086|23074|23087.8|23075.8|23087.8|23075.8|23086|23074|5
1762270850000|2025-11-04 15:40:50|23087.1|23075.1|23089.1|23077.1|23089.1|23077.1|23085.3|23073.3|6
1762270860000|2025-11-04 15:41:00|23089.8|23077.8|23083.9|23071.9|23089.8|23077.8|23083.9|23071.9|7
1762270870000|2025-11-04 15:41:10|23083.3|23071.3|23083.3|23071.3|23083.9|23071.9|23082.8|23070.8|4
1762270880000|2025-11-04 15:41:20|23082.8|23070.8|23082.8|23070.8|23082.8|23070.8|23082.8|23070.8|2
1762270890000|2025-11-04 15:41:30|23082.3|23070.3|23083.3|23071.3|23083.3|23071.3|23080.8|23068.8|4
1762270900000|2025-11-04 15:41:40|23084.1|23072.1|23084.1|23072.1|23084.1|23072.1|23084.1|23072.1|0
1762270910000|2025-11-04 15:41:50|23083.5|23071.5|23080.8|23068.8|23084.6|23072.6|23080.8|23068.8|2
1762270920000|2025-11-04 15:42:00|23080.3|23068.3|23079.4|23067.4|23080.8|23068.8|23078.9|23066.9|7
1762270930000|2025-11-04 15:42:10|23078.9|23066.9|23079.6|23067.6|23079.6|23067.6|23077.1|23065.1|25
1762270940000|2025-11-04 15:42:20|23081|23069|23082.8|23070.8|23082.8|23070.8|23081|23069|1
1762270950000|2025-11-04 15:42:30|23083.3|23071.3|23083.3|23071.3|23083.3|23071.3|23083.3|23071.3|3
1762270960000|2025-11-04 15:42:40|23083.9|23071.9|23083.3|23071.3|23083.9|23071.9|23083.3|23071.3|0
1762270970000|2025-11-04 15:42:50|23082.6|23070.6|23082.6|23070.6|23082.6|23070.6|23082.6|23070.6|0
1762270980000|2025-11-04 15:43:00|23083.3|23071.3|23086.4|23074.4|23086.4|23074.4|23083.3|23071.3|3
1762270990000|2025-11-04 15:43:10|23087.5|23075.5|23091.4|23079.4|23091.4|23079.4|23087.5|23075.5|7
1762271000000|2025-11-04 15:43:20|23090.1|23078.1|23089.4|23077.4|23090.8|23078.8|23089.4|23077.4|9
1762271010000|2025-11-04 15:43:30|||||||||4
1762271040000|2025-11-04 15:44:00|23090|23078|23091.2|23079.2|23091.2|23079.2|23090|23078|1
1762271050000|2025-11-04 15:44:10|23090.5|23078.5|23090.5|23078.5|23091.2|23079.2|23090.5|23078.5|1
1762271060000|2025-11-04 15:44:20|23090|23078|23086.9|23074.9|23090|23078|23085.5|23073.5|6
1762271070000|2025-11-04 15:44:30|23086.2|23074.2|23087.5|23075.5|23087.5|23075.5|23086.2|23074.2|1
1762271080000|2025-11-04 15:44:40|23086.9|23074.9|23086.9|23074.9|23086.9|23074.9|23086.9|23074.9|1
1762271090000|2025-11-04 15:44:50|23087.5|23075.5|23086|23074|23087.5|23075.5|23086|23074|3
1762271100000|2025-11-04 15:45:00|23085.5|23073.5|23085.5|23073.5|23085.5|23073.5|23085.5|23073.5|3
1762271110000|2025-11-04 15:45:10|23081.8|23069.8|23081.8|23069.8|23081.8|23069.8|23081.8|23069.8|2
1762271120000|2025-11-04 15:45:20|23079.3|23067.3|23079.3|23067.3|23079.3|23067.3|23079.3|23067.3|10
1762271130000|2025-11-04 15:45:30|23079.8|23067.8|23079.8|23067.8|23079.8|23067.8|23079.8|23067.8|6
1762271140000|2025-11-04 15:45:40|23078.5|23066.5|23082.3|23070.3|23082.8|23070.8|23078.5|23066.5|22
1762271150000|2025-11-04 15:45:50|23080.5|23068.5|23081.6|23069.6|23081.6|23069.6|23080.5|23068.5|5
1762271180000|2025-11-04 15:46:20|23082.1|23070.1|23082.1|23070.1|23082.1|23070.1|23082.1|23070.1|5
1762271190000|2025-11-04 15:46:30|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|2
1762271200000|2025-11-04 15:46:40|23078.4|23066.4|23069.1|23057.1|23078.4|23066.4|23069.1|23057.1|15
1762271210000|2025-11-04 15:46:50|23068.4|23056.4|23069.1|23057.1|23069.1|23057.1|23068.4|23056.4|4
1762271220000|2025-11-04 15:47:00|23068.4|23056.4|23064.6|23052.6|23068.4|23056.4|23064.1|23052.1|6
1762271230000|2025-11-04 15:47:10|23066|23054|23069.1|23057.1|23069.6|23057.6|23066|23054|4
1762271240000|2025-11-04 15:47:20|23068.2|23056.2|23068.2|23056.2|23068.2|23056.2|23068.2|23056.2|1
1762271250000|2025-11-04 15:47:30|||||||||2
1762271260000|2025-11-04 15:47:40|23067.7|23055.7|23068.7|23056.7|23069.4|23057.4|23067.7|23055.7|4
1762271270000|2025-11-04 15:47:50|23068.2|23056.2|23065.7|23053.7|23068.2|23056.2|23065.7|23053.7|1
1762271280000|2025-11-04 15:48:00|23064.3|23052.3|23057.9|23045.9|23064.3|23052.3|23057.9|23045.9|12
1762271290000|2025-11-04 15:48:10|23059.6|23047.6|23062.3|23050.3|23062.3|23050.3|23059.6|23047.6|3
1762271300000|2025-11-04 15:48:20|23062.9|23050.9|23064.8|23052.8|23064.8|23052.8|23062.9|23050.9|2
1762271310000|2025-11-04 15:48:30|23063.6|23051.6|23062.1|23050.1|23063.6|23051.6|23061.6|23049.6|5
1762271320000|2025-11-04 15:48:40|23062.7|23050.7|23063.9|23051.9|23065.9|23053.9|23062.7|23050.7|3
1762271330000|2025-11-04 15:48:50|23064.6|23052.6|23064.5|23052.5|23064.6|23052.6|23064.5|23052.5|2
1762271340000|2025-11-04 15:49:00|23065|23053|23063.9|23051.9|23065|23053|23063.9|23051.9|10
1762271350000|2025-11-04 15:49:10|23071.4|23059.4|23069.8|23057.8|23072.3|23060.3|23069.8|23057.8|21
1762271360000|2025-11-04 15:49:20|23070.4|23058.4|23070.4|23058.4|23070.4|23058.4|23069.8|23057.8|1
1762271370000|2025-11-04 15:49:30|23069.8|23057.8|23069.8|23057.8|23069.8|23057.8|23069.8|23057.8|1
1762271380000|2025-11-04 15:49:40|23068.4|23056.4|23063.9|23051.9|23068.4|23056.4|23061.4|23049.4|19
1762271390000|2025-11-04 15:49:50|23067.7|23055.7|23065.2|23053.2|23067.7|23055.7|23065.2|23053.2|3
1762271400000|2025-11-04 15:50:00|23066.4|23054.4|23066.4|23054.4|23066.4|23054.4|23066.4|23054.4|1
1762271410000|2025-11-04 15:50:10|23067.1|23055.1|23064.6|23052.6|23067.1|23055.1|23064.6|23052.6|1
1762271420000|2025-11-04 15:50:20|23063.2|23051.2|23060.7|23048.7|23063.2|23051.2|23060.7|23048.7|14
1762271430000|2025-11-04 15:50:30|23061.4|23049.4|23059.5|23047.5|23061.4|23049.4|23058.9|23046.9|6
1762271440000|2025-11-04 15:50:40|23058.9|23046.9|23063.9|23051.9|23063.9|23051.9|23058.9|23046.9|4
1762271450000|2025-11-04 15:50:50|23063.2|23051.2|23063.9|23051.9|23063.9|23051.9|23062.7|23050.7|2
1762271460000|2025-11-04 15:51:00|23063.4|23051.4|23062.7|23050.7|23063.4|23051.4|23062.7|23050.7|2
1762271470000|2025-11-04 15:51:10|23063.4|23051.4|23063.9|23051.9|23063.9|23051.9|23063.4|23051.4|1
1762271480000|2025-11-04 15:51:20|23063.4|23051.4|23068.9|23056.9|23069.6|23057.6|23063.4|23051.4|17
1762271490000|2025-11-04 15:51:30|23070.7|23058.7|23078.4|23066.4|23078.4|23066.4|23070.7|23058.7|15
1762271500000|2025-11-04 15:51:40|23076.4|23064.4|23084.6|23072.6|23084.6|23072.6|23076.4|23064.4|6
1762271510000|2025-11-04 15:51:50|23083.9|23071.9|23083.9|23071.9|23083.9|23071.9|23083.9|23071.9|1
1762271520000|2025-11-04 15:52:00|23083.4|23071.4|23082.7|23070.7|23083.9|23071.9|23081.4|23069.4|21
1762271530000|2025-11-04 15:52:10|23083.4|23071.4|23087.7|23075.7|23088.9|23076.9|23083.4|23071.4|16
1762271540000|2025-11-04 15:52:20|23082.7|23070.7|23083.2|23071.2|23083.2|23071.2|23082.7|23070.7|2
1762271550000|2025-11-04 15:52:30|23083.9|23071.9|23070.9|23058.9|23083.9|23071.9|23070.9|23058.9|29
1762271560000|2025-11-04 15:52:40|23070.7|23058.7|23072.1|23060.1|23072.1|23060.1|23070.7|23058.7|14
1762271570000|2025-11-04 15:52:50|23072.7|23060.7|23072|23060|23072.7|23060.7|23071.4|23059.4|2
1762271580000|2025-11-04 15:53:00|23071.4|23059.4|23072|23060|23072|23060|23071.4|23059.4|0
1762271600000|2025-11-04 15:53:20|23071.4|23059.4|23072|23060|23072|23060|23071.4|23059.4|0
1762271610000|2025-11-04 15:53:30|23071.4|23059.4|23072|23060|23072|23060|23071.4|23059.4|2
1762271620000|2025-11-04 15:53:40|23073.2|23061.2|23072|23060|23073.2|23061.2|23071.4|23059.4|2
1762271630000|2025-11-04 15:53:50|23071.4|23059.4|23072.1|23060.1|23072.1|23060.1|23070.9|23058.9|0
1762271640000|2025-11-04 15:54:00|23071.4|23059.4|23075.3|23063.3|23076.4|23064.4|23071.4|23059.4|12
1762271650000|2025-11-04 15:54:10|23070.9|23058.9|23070.3|23058.3|23070.9|23058.9|23070.3|23058.3|2
1762271660000|2025-11-04 15:54:20|23065.3|23053.3|23065.9|23053.9|23065.9|23053.9|23064.5|23052.5|5
1762271670000|2025-11-04 15:54:30|23067.5|23055.5|23067.7|23055.7|23068.9|23056.9|23067.5|23055.5|2
1762271680000|2025-11-04 15:54:40|23068.9|23056.9|23069.5|23057.5|23069.5|23057.5|23068.9|23056.9|7
1762271690000|2025-11-04 15:54:50|23070.7|23058.7|23070.7|23058.7|23070.7|23058.7|23070.7|23058.7|0
1762271700000|2025-11-04 15:55:00|23071.4|23059.4|23070.2|23058.2|23071.4|23059.4|23070.2|23058.2|4
1762271710000|2025-11-04 15:55:10|23069.5|23057.5|23068.9|23056.9|23069.5|23057.5|23068.9|23056.9|0
1762271720000|2025-11-04 15:55:20|23070.7|23058.7|23070.7|23058.7|23070.7|23058.7|23070.7|23058.7|2
1762271730000|2025-11-04 15:55:30|23070.2|23058.2|23070|23058|23070.2|23058.2|23069.5|23057.5|2
1762271740000|2025-11-04 15:55:40|23067.5|23055.5|23069.3|23057.3|23069.3|23057.3|23067.5|23055.5|2
1762271750000|2025-11-04 15:55:50|23068|23056|23066.6|23054.6|23068|23056|23053.6|23041.6|34
1762271760000|2025-11-04 15:56:00|23067.2|23055.2|23066.4|23054.4|23067.2|23055.2|23064.7|23052.7|5
1762271770000|2025-11-04 15:56:10|23065.9|23053.9|23069.8|23057.8|23069.8|23057.8|23064.7|23052.7|5
1762271780000|2025-11-04 15:56:20|23069.3|23057.3|23068.6|23056.6|23069.3|23057.3|23068.6|23056.6|0
1762271790000|2025-11-04 15:56:30|23071.1|23059.1|23071.1|23059.1|23073|23061|23071.1|23059.1|2
1762271800000|2025-11-04 15:56:40|23068.7|23056.7|23067.3|23055.3|23068.7|23056.7|23067.3|23055.3|1
1762271810000|2025-11-04 15:56:50|23068.6|23056.6|23068|23056|23068.6|23056.6|23068|23056|0
1762271820000|2025-11-04 15:57:00|23067.3|23055.3|23070|23058|23070|23058|23066.8|23054.8|6
1762271830000|2025-11-04 15:57:10|23070.7|23058.7|23066.2|23054.2|23072.5|23060.5|23066.2|23054.2|4
1762271840000|2025-11-04 15:57:20|23066.8|23054.8|23067.5|23055.5|23067.5|23055.5|23066.8|23054.8|0
1762271850000|2025-11-04 15:57:30|23068|23056|23071.2|23059.2|23071.2|23059.2|23068|23056|12
1762271860000|2025-11-04 15:57:40|23072|23060|23069.5|23057.5|23072.5|23060.5|23069.5|23057.5|1
1762271870000|2025-11-04 15:57:50|23068.2|23056.2|23068.7|23056.7|23069.5|23057.5|23068.2|23056.2|5
1762271880000|2025-11-04 15:58:00|23069.5|23057.5|23069.5|23057.5|23069.5|23057.5|23069.5|23057.5|0
1762271890000|2025-11-04 15:58:10|23070|23058|23070|23058|23070|23058|23070|23058|0
1762271900000|2025-11-04 15:58:20|23069.5|23057.5|23070|23058|23070|23058|23069.5|23057.5|0
1762271910000|2025-11-04 15:58:30|23070.5|23058.5|23071.2|23059.2|23072|23060|23070|23058|25
1762271920000|2025-11-04 15:58:40|23070|23058|23075|23063|23076.2|23064.2|23070|23058|2
1762271930000|2025-11-04 15:58:50|23074.5|23062.5|23071.6|23059.6|23074.5|23062.5|23070|23058|31
1762271940000|2025-11-04 15:59:00|23069.6|23057.6|23069.6|23057.6|23069.6|23057.6|23069.1|23057.1|2
1762271950000|2025-11-04 15:59:10|23072.1|23060.1|23071.6|23059.6|23072.1|23060.1|23071.6|23059.6|2
1762271960000|2025-11-04 15:59:20|23070.4|23058.4|23068.4|23056.4|23070.4|23058.4|23068.4|23056.4|0
1762271970000|2025-11-04 15:59:30|23069.6|23057.6|23069.6|23057.6|23069.6|23057.6|23069.6|23057.6|0
1762272000000|2025-11-04 16:00:00|23070.4|23058.4|23076.1|23064.1|23076.1|23064.1|23070.4|23058.4|7
1762272010000|2025-11-04 16:00:10|23075.4|23063.4|23079.1|23067.1|23079.1|23067.1|23075.4|23063.4|4
1762272020000|2025-11-04 16:00:20|23078|23066|23074.1|23062.1|23078|23066|23072.1|23060.1|3
1762272030000|2025-11-04 16:00:30|23073.6|23061.6|23085.4|23073.4|23086.1|23074.1|23073.6|23061.6|39
1762272040000|2025-11-04 16:00:40|23084.1|23072.1|23084.8|23072.8|23084.8|23072.8|23084.1|23072.1|3
1762272050000|2025-11-04 16:00:50|23084.1|23072.1|23085.4|23073.4|23085.4|23073.4|23082.9|23070.9|10
1762272060000|2025-11-04 16:01:00|23086.4|23074.4|23084.8|23072.8|23087.1|23075.1|23084.8|23072.8|30
1762272070000|2025-11-04 16:01:10|23084.1|23072.1|23084.1|23072.1|23084.1|23072.1|23083.4|23071.4|9
1762272080000|2025-11-04 16:01:20|23082.3|23070.3|23086.6|23074.6|23087.9|23075.9|23081.6|23069.6|7
1762272090000|2025-11-04 16:01:30|23097.3|23085.3|23090.5|23078.5|23097.3|23085.3|23090.5|23078.5|19
1762272100000|2025-11-04 16:01:40|23091.1|23079.1|23088|23076|23091.1|23079.1|23086.2|23074.2|10
1762272110000|2025-11-04 16:01:50|23087.3|23075.3|23086.2|23074.2|23087.3|23075.3|23083.6|23071.6|0
1762272120000|2025-11-04 16:02:00|23085.5|23073.5|23080.5|23068.5|23085.5|23073.5|23080.5|23068.5|14
1762272130000|2025-11-04 16:02:10|23076.6|23064.6|23076.1|23064.1|23076.6|23064.6|23075.4|23063.4|7
1762272140000|2025-11-04 16:02:20|23076.6|23064.6|23080.4|23068.4|23080.5|23068.5|23076.6|23064.6|2
1762272150000|2025-11-04 16:02:30|23081.8|23069.8|23080.5|23068.5|23081.8|23069.8|23080.5|23068.5|0
1762272160000|2025-11-04 16:02:40|23079.8|23067.8|23081.1|23069.1|23081.1|23069.1|23078.7|23066.7|19
1762272170000|2025-11-04 16:02:50|23080.5|23068.5|23078.4|23066.4|23081.2|23069.2|23078.4|23066.4|3
1762272180000|2025-11-04 16:03:00|23079.1|23067.1|23079.6|23067.6|23079.6|23067.6|23077.8|23065.8|5
1762272190000|2025-11-04 16:03:10|23078.4|23066.4|23082.8|23070.8|23082.8|23070.8|23077.1|23065.1|1
1762272200000|2025-11-04 16:03:20|23083.4|23071.4|23082.8|23070.8|23084.1|23072.1|23082.8|23070.8|4
1762272210000|2025-11-04 16:03:30|||||||||1
1762272220000|2025-11-04 16:03:40|23080.9|23068.9|23077.1|23065.1|23082.1|23070.1|23077.1|23065.1|3
1762272230000|2025-11-04 16:03:50|23078.9|23066.9|23078.4|23066.4|23078.9|23066.9|23078.4|23066.4|1
1762272240000|2025-11-04 16:04:00|23077.7|23065.7|23077.7|23065.7|23077.7|23065.7|23077.7|23065.7|2
1762272250000|2025-11-04 16:04:10|23076.4|23064.4|23081.6|23069.6|23081.6|23069.6|23076.4|23064.4|5
1762272260000|2025-11-04 16:04:20|23082.1|23070.1|23082.8|23070.8|23082.8|23070.8|23082.1|23070.1|0
1762272270000|2025-11-04 16:04:30|23082.1|23070.1|23080.3|23068.3|23082.1|23070.1|23080.3|23068.3|2
1762272280000|2025-11-04 16:04:40|23079.6|23067.6|23079.6|23067.6|23080.9|23068.9|23079.6|23067.6|0
1762272290000|2025-11-04 16:04:50|23075.9|23063.9|23076.6|23064.6|23077.1|23065.1|23075.9|23063.9|3
1762272300000|2025-11-04 16:05:00|23077.1|23065.1|23079.6|23067.6|23081.6|23069.6|23077.1|23065.1|3
1762272310000|2025-11-04 16:05:10|23080.9|23068.9|23078.4|23066.4|23080.9|23068.9|23078.4|23066.4|1
1762272320000|2025-11-04 16:05:20|23079.1|23067.1|23078.4|23066.4|23079.1|23067.1|23078.4|23066.4|0
1762272330000|2025-11-04 16:05:30|23077.8|23065.8|23077.1|23065.1|23077.8|23065.8|23077.1|23065.1|5
1762272340000|2025-11-04 16:05:40|23072.7|23060.7|23073.4|23061.4|23074.1|23062.1|23072.7|23060.7|7
1762272350000|2025-11-04 16:05:50|23071.6|23059.6|23067.7|23055.7|23071.6|23059.6|23067.7|23055.7|1
1762272360000|2025-11-04 16:06:00|23068.8|23056.8|23070.9|23058.9|23070.9|23058.9|23068.8|23056.8|8
1762272370000|2025-11-04 16:06:10|23070.2|23058.2|23070.9|23058.9|23070.9|23058.9|23070.2|23058.2|0
1762272380000|2025-11-04 16:06:20|23067.7|23055.7|23067.7|23055.7|23067.7|23055.7|23067.7|23055.7|2
1762272390000|2025-11-04 16:06:30|23063.9|23051.9|23067.1|23055.1|23067.1|23055.1|23063.4|23051.4|7
1762272400000|2025-11-04 16:06:40|23070.2|23058.2|23068.6|23056.6|23070.9|23058.9|23066.6|23054.6|24
1762272410000|2025-11-04 16:06:50|23068|23056|23068|23056|23068|23056|23066.6|23054.6|0
1762272420000|2025-11-04 16:07:00|23062.8|23050.8|23063.4|23051.4|23064.8|23052.8|23062.1|23050.1|9
1762272430000|2025-11-04 16:07:10|23061.6|23049.6|23057.3|23045.3|23062.1|23050.1|23054.6|23042.6|13
1762272440000|2025-11-04 16:07:20|23056.6|23044.6|23056.1|23044.1|23056.6|23044.6|23056.1|23044.1|0
1762272450000|2025-11-04 16:07:30|23055.5|23043.5|23050.5|23038.5|23055.5|23043.5|23050.5|23038.5|48
1762272460000|2025-11-04 16:07:40|23049.3|23037.3|23048.5|23036.5|23049.3|23037.3|23048.5|23036.5|7
1762272470000|2025-11-04 16:07:50|||||||||4
1762272480000|2025-11-04 16:08:00|23049.3|23037.3|23050.5|23038.5|23050.5|23038.5|23048.5|23036.5|7
1762272490000|2025-11-04 16:08:10|23051|23039|23056|23044|23057.3|23045.3|23051|23039|9
1762272500000|2025-11-04 16:08:20|23053.5|23041.5|23053.5|23041.5|23053.5|23041.5|23053.5|23041.5|5
1762272510000|2025-11-04 16:08:30|23054.6|23042.6|23057.1|23045.1|23057.1|23045.1|23054.6|23042.6|4
1762272520000|2025-11-04 16:08:40|23055.9|23043.9|23056|23044|23056.6|23044.6|23055.9|23043.9|5
1762272540000|2025-11-04 16:09:00|23052.8|23040.8|23056|23044|23056|23044|23052.1|23040.1|9
1762272550000|2025-11-04 16:09:10|23055.3|23043.3|23055.9|23043.9|23056.6|23044.6|23054.6|23042.6|5
1762272560000|2025-11-04 16:09:20|23055.3|23043.3|23057.1|23045.1|23057.1|23045.1|23055.3|23043.3|2
1762272570000|2025-11-04 16:09:30|23058.4|23046.4|23057.8|23045.8|23060.3|23048.3|23057.8|23045.8|2
1762272580000|2025-11-04 16:09:40|23056.6|23044.6|23057.8|23045.8|23057.8|23045.8|23056.6|23044.6|1
1762272590000|2025-11-04 16:09:50|23058.5|23046.5|23059.6|23047.6|23059.6|23047.6|23058.5|23046.5|1
1762272600000|2025-11-04 16:10:00|23061|23049|23058.5|23046.5|23063|23051|23058|23046|26
1762272610000|2025-11-04 16:10:10|23058|23046|23058.5|23046.5|23059.8|23047.8|23058|23046|2
1762272620000|2025-11-04 16:10:20|23058|23046|23058|23046|23058|23046|23058|23046|0
1762272630000|2025-11-04 16:10:30|23058.5|23046.5|23061.6|23049.6|23062.3|23050.3|23058.5|23046.5|3
1762272640000|2025-11-04 16:10:40|23060.9|23048.9|23052.1|23040.1|23060.9|23048.9|23052.1|23040.1|6
1762272650000|2025-11-04 16:10:50|23047.8|23035.8|23047.1|23035.1|23047.8|23035.8|23047.1|23035.1|2
1762272660000|2025-11-04 16:11:00|23048.2|23036.2|23047.1|23035.1|23050.2|23038.2|23046.8|23034.8|12
1762272670000|2025-11-04 16:11:10|23048.9|23036.9|23045.7|23033.7|23052.1|23040.1|23045.7|23033.7|13
1762272680000|2025-11-04 16:11:20|23046.4|23034.4|23045.7|23033.7|23046.4|23034.4|23045.7|23033.7|10
1762272690000|2025-11-04 16:11:30|23048.2|23036.2|23045.7|23033.7|23048.2|23036.2|23045.7|23033.7|7
1762272700000|2025-11-04 16:11:40|||||||||1
1762272710000|2025-11-04 16:11:50|23046.2|23034.2|23048.2|23036.2|23050.7|23038.7|23046.2|23034.2|11
1762272720000|2025-11-04 16:12:00|23045.7|23033.7|23045|23033|23047.7|23035.7|23044.3|23032.3|9
1762272730000|2025-11-04 16:12:10|23045.7|23033.7|23048.7|23036.7|23049.4|23037.4|23045|23033|4
1762272740000|2025-11-04 16:12:20|23046.8|23034.8|23046.2|23034.2|23046.8|23034.8|23046.2|23034.2|0
1762272750000|2025-11-04 16:12:30|23046.9|23034.9|23050.7|23038.7|23052.7|23040.7|23046.9|23034.9|3
1762272760000|2025-11-04 16:12:40|23048.2|23036.2|23050.7|23038.7|23052.7|23040.7|23048.2|23036.2|3
1762272770000|2025-11-04 16:12:50|23051.4|23039.4|23053.2|23041.2|23053.2|23041.2|23051.4|23039.4|1
1762272780000|2025-11-04 16:13:00|23053.7|23041.7|23056.9|23044.9|23056.9|23044.9|23053.7|23041.7|3
1762272790000|2025-11-04 16:13:10|23057.7|23045.7|23055.2|23043.2|23058.2|23046.2|23054.4|23042.4|2
1762272800000|2025-11-04 16:13:20|23059.4|23047.4|23063.2|23051.2|23063.2|23051.2|23059.4|23047.4|3
1762272810000|2025-11-04 16:13:30|23065.2|23053.2|23066.2|23054.2|23066.2|23054.2|23064.4|23052.4|4
1762272820000|2025-11-04 16:13:40|23066.4|23054.4|23065.7|23053.7|23066.4|23054.4|23065.7|23053.7|2
1762272830000|2025-11-04 16:13:50|23067.1|23055.1|23067.7|23055.7|23068.2|23056.2|23067.1|23055.1|3
1762272840000|2025-11-04 16:14:00|23066.9|23054.9|23063.2|23051.2|23066.9|23054.9|23063.2|23051.2|5
1762272850000|2025-11-04 16:14:10|23063.9|23051.9|23065|23053|23065|23053|23063.9|23051.9|1
1762272860000|2025-11-04 16:14:20|23064.4|23052.4|23065.2|23053.2|23065.2|23053.2|23063.7|23051.7|0
1762272880000|2025-11-04 16:14:40|23065.7|23053.7|23063.2|23051.2|23065.7|23053.7|23063.2|23051.2|1
1762272890000|2025-11-04 16:14:50|23063.7|23051.7|23063.7|23051.7|23064.4|23052.4|23063.7|23051.7|0
1762272900000|2025-11-04 16:15:00|23063.2|23051.2|23063.7|23051.7|23063.7|23051.7|23063.2|23051.2|1
1762272910000|2025-11-04 16:15:10|23061.8|23049.8|23064.4|23052.4|23065.2|23053.2|23060.7|23048.7|4
1762272920000|2025-11-04 16:15:20|23063.2|23051.2|23065.7|23053.7|23067.7|23055.7|23063.2|23051.2|13
1762272930000|2025-11-04 16:15:30|23066.4|23054.4|23067.7|23055.7|23067.7|23055.7|23066.4|23054.4|2
1762272940000|2025-11-04 16:15:40|23066.9|23054.9|23067.7|23055.7|23067.7|23055.7|23066.9|23054.9|0
1762272950000|2025-11-04 16:15:50|23068.2|23056.2|23066.4|23054.4|23068.2|23056.2|23066.4|23054.4|5
1762272960000|2025-11-04 16:16:00|23075.7|23063.7|23077.1|23065.1|23077.8|23065.8|23075.7|23063.7|5
1762272970000|2025-11-04 16:16:10|23076.4|23064.4|23082.1|23070.1|23082.1|23070.1|23076|23064|29
1762272980000|2025-11-04 16:16:20|||||||||1
1762272990000|2025-11-04 16:16:30|23082.8|23070.8|23082.1|23070.1|23082.8|23070.8|23082.1|23070.1|5
1762273000000|2025-11-04 16:16:40|23080.3|23068.3|23080.9|23068.9|23080.9|23068.9|23080.1|23068.1|2
1762273010000|2025-11-04 16:16:50|23080.3|23068.3|23079.1|23067.1|23080.3|23068.3|23079.1|23067.1|8
1762273020000|2025-11-04 16:17:00|23079.6|23067.6|23077.1|23065.1|23079.6|23067.6|23077.1|23065.1|2
1762273030000|2025-11-04 16:17:10|23078.9|23066.9|23076.6|23064.6|23078.9|23066.9|23076.6|23064.6|8
1762273040000|2025-11-04 16:17:20|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|1
1762273050000|2025-11-04 16:17:30|23075.9|23063.9|23077.1|23065.1|23077.1|23065.1|23075.9|23063.9|1
1762273060000|2025-11-04 16:17:40|23079.8|23067.8|23080.5|23068.5|23080.5|23068.5|23079.8|23067.8|3
1762273070000|2025-11-04 16:17:50|23079.8|23067.8|23078.2|23066.2|23080.7|23068.7|23078.2|23066.2|62
1762273080000|2025-11-04 16:18:00|23080.7|23068.7|23078|23066|23085.7|23073.7|23078|23066|19
1762273090000|2025-11-04 16:18:10|23077.3|23065.3|23079.3|23067.3|23079.3|23067.3|23076.8|23064.8|3
1762273100000|2025-11-04 16:18:20|23080.7|23068.7|23080.7|23068.7|23080.7|23068.7|23080.7|23068.7|3
1762273110000|2025-11-04 16:18:30|23081.1|23069.1|23081.8|23069.8|23082.5|23070.5|23081.1|23069.1|12
1762273120000|2025-11-04 16:18:40|||||||||8
1762273130000|2025-11-04 16:18:50|23080.7|23068.7|23081.2|23069.2|23081.2|23069.2|23080.7|23068.7|2
1762273140000|2025-11-04 16:19:00|||||||||6
1762273150000|2025-11-04 16:19:10|23081.8|23069.8|23084.3|23072.3|23084.3|23072.3|23081.2|23069.2|20
1762273160000|2025-11-04 16:19:20|23083.5|23071.5|23081.2|23069.2|23084.3|23072.3|23080|23068|7
1762273170000|2025-11-04 16:19:30|23080|23068|23081.2|23069.2|23081.2|23069.2|23080|23068|16
1762273180000|2025-11-04 16:19:40|23079.1|23067.1|23071.8|23059.8|23079.1|23067.1|23070.5|23058.5|20
1762273190000|2025-11-04 16:19:50|23071.2|23059.2|23068.7|23056.7|23071.2|23059.2|23068.7|23056.7|5
1762273200000|2025-11-04 16:20:00|23069.3|23057.3|23073.5|23061.5|23073.5|23061.5|23067.7|23055.7|77
1762273210000|2025-11-04 16:20:10|23074.8|23062.8|23073.9|23061.9|23074.8|23062.8|23072.8|23060.8|32
1762273220000|2025-11-04 16:20:20|23072.8|23060.8|23075.9|23063.9|23075.9|23063.9|23072.1|23060.1|6
1762273230000|2025-11-04 16:20:30|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|1
1762273240000|2025-11-04 16:20:40|23073.9|23061.9|23073.4|23061.4|23073.9|23061.9|23073.4|23061.4|6
1762273250000|2025-11-04 16:20:50|23073.2|23061.2|23073.2|23061.2|23073.2|23061.2|23073.2|23061.2|17
1762273260000|2025-11-04 16:21:00|23073.9|23061.9|23078|23066|23078.6|23066.6|23073.9|23061.9|29
1762273270000|2025-11-04 16:21:10|23076.1|23064.1|23078|23066|23078|23066|23076.1|23064.1|7
1762273280000|2025-11-04 16:21:20|||||||||1
1762273290000|2025-11-04 16:21:30|23078.6|23066.6|23076.8|23064.8|23078.6|23066.6|23076.8|23064.8|2
1762273300000|2025-11-04 16:21:40|23078.2|23066.2|23085|23073|23085|23073|23077.5|23065.5|46
1762273310000|2025-11-04 16:21:50|23083.9|23071.9|23082.5|23070.5|23084.3|23072.3|23082.5|23070.5|13
1762273320000|2025-11-04 16:22:00|23080|23068|23077|23065|23080|23068|23077|23065|5
1762273330000|2025-11-04 16:22:10|23077.5|23065.5|23079.5|23067.5|23079.5|23067.5|23077.5|23065.5|2
1762273350000|2025-11-04 16:22:30|23079.4|23067.4|23079.4|23067.4|23079.4|23067.4|23079.4|23067.4|5
1762273360000|2025-11-04 16:22:40|23080|23068|23075.5|23063.5|23080|23068|23075.5|23063.5|3
1762273370000|2025-11-04 16:22:50|23076.2|23064.2|23073.2|23061.2|23079.3|23067.3|23073.2|23061.2|6
1762273380000|2025-11-04 16:23:00|23071.1|23059.1|23070|23058|23071.1|23059.1|23068.7|23056.7|1
1762273390000|2025-11-04 16:23:10|23069.3|23057.3|23069.3|23057.3|23069.3|23057.3|23069.3|23057.3|0
1762273400000|2025-11-04 16:23:20|23064.8|23052.8|23064.1|23052.1|23064.8|23052.8|23063.6|23051.6|1
1762273410000|2025-11-04 16:23:30|23063.4|23051.4|23059.6|23047.6|23063.4|23051.4|23056.6|23044.6|2
1762273420000|2025-11-04 16:23:40|23059.1|23047.1|23063.6|23051.6|23065|23053|23059.1|23047.1|8
1762273430000|2025-11-04 16:23:50|23062.9|23050.9|23062.9|23050.9|23063.6|23051.6|23062.9|23050.9|0
1762273440000|2025-11-04 16:24:00|23063.6|23051.6|23058.6|23046.6|23063.6|23051.6|23058.6|23046.6|6
1762273450000|2025-11-04 16:24:10|23057.1|23045.1|23051.1|23039.1|23057.1|23045.1|23043|23031|22
1762273460000|2025-11-04 16:24:20|23050.5|23038.5|23048.6|23036.6|23050.5|23038.5|23048.6|23036.6|1
1762273470000|2025-11-04 16:24:30|23049.3|23037.3|23051.1|23039.1|23051.1|23039.1|23048.6|23036.6|5
1762273480000|2025-11-04 16:24:40|23050.9|23038.9|23051.6|23039.6|23051.6|23039.6|23050.9|23038.9|3
1762273490000|2025-11-04 16:24:50|23052.3|23040.3|23051.6|23039.6|23052.3|23040.3|23051.6|23039.6|0
1762273500000|2025-11-04 16:25:00|23052.3|23040.3|23050.4|23038.4|23052.3|23040.3|23049.8|23037.8|17
1762273510000|2025-11-04 16:25:10|23049.1|23037.1|23047.1|23035.1|23049.1|23037.1|23047.1|23035.1|0
1762273520000|2025-11-04 16:25:20|||||||||3
1762273530000|2025-11-04 16:25:30|23045.7|23033.7|23047.1|23035.1|23047.1|23035.1|23045.2|23033.2|6
1762273540000|2025-11-04 16:25:40|23046.4|23034.4|23045.2|23033.2|23046.4|23034.4|23045.2|23033.2|2
1762273550000|2025-11-04 16:25:50|23045.7|23033.7|23047.1|23035.1|23047.1|23035.1|23045.7|23033.7|0
1762273560000|2025-11-04 16:26:00|23045.2|23033.2|23044.6|23032.6|23045.3|23033.3|23044.6|23032.6|3
1762273570000|2025-11-04 16:26:10|23040.3|23028.3|23039.6|23027.6|23041.6|23029.6|23039.6|23027.6|14
1762273580000|2025-11-04 16:26:20|23042.1|23030.1|23040.3|23028.3|23042.8|23030.8|23039.6|23027.6|3
1762273590000|2025-11-04 16:26:30|||||||||3
1762273600000|2025-11-04 16:26:40|23039.6|23027.6|23039.6|23027.6|23041.6|23029.6|23039.6|23027.6|1
1762273610000|2025-11-04 16:26:50|23040.3|23028.3|23043.6|23031.6|23043.6|23031.6|23040.3|23028.3|20
1762273620000|2025-11-04 16:27:00|23043|23031|23044.4|23032.4|23044.4|23032.4|23042.6|23030.6|15
1762273630000|2025-11-04 16:27:10|23048.7|23036.7|23043.6|23031.6|23048.7|23036.7|23043.6|23031.6|2
1762273640000|2025-11-04 16:27:20|23042.7|23030.7|23045.3|23033.3|23045.3|23033.3|23042.1|23030.1|30
1762273650000|2025-11-04 16:27:30|23044.6|23032.6|23041.3|23029.3|23044.6|23032.6|23040.7|23028.7|73
1762273660000|2025-11-04 16:27:40|23040.5|23028.5|23038.8|23026.8|23042.5|23030.5|23038.8|23026.8|26
1762273670000|2025-11-04 16:27:50|23039.3|23027.3|23039.8|23027.8|23039.8|23027.8|23039.3|23027.3|0
1762273680000|2025-11-04 16:28:00|23039.3|23027.3|23038.8|23026.8|23041.1|23029.1|23038.8|23026.8|11
1762273690000|2025-11-04 16:28:10|23039.3|23027.3|23040.5|23028.5|23040.5|23028.5|23039.3|23027.3|3
1762273700000|2025-11-04 16:28:20|23038.7|23026.7|23038.7|23026.7|23038.7|23026.7|23038.7|23026.7|22
1762273710000|2025-11-04 16:28:30|23038.2|23026.2|23040.2|23028.2|23040.2|23028.2|23038.2|23026.2|13
1762273720000|2025-11-04 16:28:40|23041.4|23029.4|23040.2|23028.2|23041.4|23029.4|23040.2|23028.2|0
1762273730000|2025-11-04 16:28:50|23041.4|23029.4|23041.4|23029.4|23041.4|23029.4|23041.4|23029.4|0
1762273740000|2025-11-04 16:29:00|23047.1|23035.1|23047.8|23035.8|23051.1|23039.1|23045.9|23033.9|12
1762273750000|2025-11-04 16:29:10|23045.9|23033.9|23047.7|23035.7|23048.2|23036.2|23045.9|23033.9|25
1762273760000|2025-11-04 16:29:20|23047|23035|23050.2|23038.2|23050.2|23038.2|23047|23035|3
1762273770000|2025-11-04 16:29:30|23049.5|23037.5|23053|23041|23053|23041|23049.5|23037.5|25
1762273780000|2025-11-04 16:29:40|23054.3|23042.3|23057.9|23045.9|23057.9|23045.9|23054.1|23042.1|13
1762273790000|2025-11-04 16:29:50|23060.9|23048.9|23062.9|23050.9|23064.1|23052.1|23060.9|23048.9|2
1762273800000|2025-11-04 16:30:00|23063.4|23051.4|23064.7|23052.7|23064.7|23052.7|23063.4|23051.4|5
1762273810000|2025-11-04 16:30:10|23065.4|23053.4|23060.9|23048.9|23065.9|23053.9|23060.4|23048.4|2
1762273820000|2025-11-04 16:30:20|23061.6|23049.6|23059.8|23047.8|23063.6|23051.6|23059.1|23047.1|14
1762273830000|2025-11-04 16:30:30|23060.4|23048.4|23057.9|23045.9|23060.4|23048.4|23057.3|23045.3|5
1762273840000|2025-11-04 16:30:40|23058.6|23046.6|23054.8|23042.8|23060.4|23048.4|23054.1|23042.1|10
1762273850000|2025-11-04 16:30:50|23055.5|23043.5|23053.7|23041.7|23055.5|23043.5|23053|23041|12
1762273860000|2025-11-04 16:31:00|23053.2|23041.2|23056.8|23044.8|23057.5|23045.5|23053.2|23041.2|2
1762273870000|2025-11-04 16:31:10|23057.3|23045.3|23057|23045|23059.3|23047.3|23056.8|23044.8|10
1762273880000|2025-11-04 16:31:20|23057.7|23045.7|23058.2|23046.2|23058.2|23046.2|23057.7|23045.7|1
1762273890000|2025-11-04 16:31:30|23057.7|23045.7|23069.3|23057.3|23072.5|23060.5|23055.7|23043.7|12
1762273900000|2025-11-04 16:31:40|23068.5|23056.5|23066|23054|23068.5|23056.5|23065.5|23053.5|5
1762273910000|2025-11-04 16:31:50|23065.5|23053.5|23065|23053|23065.5|23053.5|23065|23053|18
1762273920000|2025-11-04 16:32:00|23065.5|23053.5|23065.5|23053.5|23065.5|23053.5|23065.5|23053.5|1
1762273930000|2025-11-04 16:32:10|23065|23053|23065|23053|23065|23053|23065|23053|2
1762273940000|2025-11-04 16:32:20|23064.4|23052.4|23064.3|23052.3|23065|23053|23064.3|23052.3|9
1762273950000|2025-11-04 16:32:30|23063|23051|23060.5|23048.5|23063|23051|23060.5|23048.5|12
1762273960000|2025-11-04 16:32:40|23057.3|23045.3|23057.3|23045.3|23058|23046|23056|23044|1
1762273970000|2025-11-04 16:32:50|23056.6|23044.6|23056.6|23044.6|23057.3|23045.3|23054.8|23042.8|13
1762273980000|2025-11-04 16:33:00|23057.3|23045.3|23057.3|23045.3|23057.3|23045.3|23057.3|23045.3|0
1762273990000|2025-11-04 16:33:10|23056.8|23044.8|23060.5|23048.5|23062.3|23050.3|23056|23044|2
1762274000000|2025-11-04 16:33:20|||||||||9
1762274010000|2025-11-04 16:33:30|23059.8|23047.8|23056.8|23044.8|23059.8|23047.8|23056.8|23044.8|0
1762274020000|2025-11-04 16:33:40|23058|23046|23057.5|23045.5|23058|23046|23057.5|23045.5|1
1762274030000|2025-11-04 16:33:50|23056.8|23044.8|23058.5|23046.5|23058.5|23046.5|23056.8|23044.8|4
1762274070000|2025-11-04 16:34:30|23057.5|23045.5|23058.5|23046.5|23058.5|23046.5|23055.5|23043.5|8
1762274080000|2025-11-04 16:34:40|23055.5|23043.5|23053.7|23041.7|23055.5|23043.5|23053.7|23041.7|4
1762274090000|2025-11-04 16:34:50|23054.2|23042.2|23054.2|23042.2|23054.2|23042.2|23054.2|23042.2|2
1762274100000|2025-11-04 16:35:00|23053.7|23041.7|23052.1|23040.1|23053.7|23041.7|23052.1|23040.1|32
1762274110000|2025-11-04 16:35:10|23051.6|23039.6|23047.7|23035.7|23051.6|23039.6|23047.7|23035.7|0
1762274130000|2025-11-04 16:35:30|23043.7|23031.7|23040.9|23028.9|23044.4|23032.4|23039.6|23027.6|42
1762274140000|2025-11-04 16:35:40|23041.4|23029.4|23042.1|23030.1|23043.9|23031.9|23041.4|23029.4|5
1762274150000|2025-11-04 16:35:50|23041.6|23029.6|23042.1|23030.1|23042.1|23030.1|23041.6|23029.6|1
1762274160000|2025-11-04 16:36:00|23042.8|23030.8|23043.5|23031.5|23044.8|23032.8|23042.8|23030.8|7
1762274170000|2025-11-04 16:36:10|23042.3|23030.3|23041.6|23029.6|23042.3|23030.3|23041.6|23029.6|3
1762274180000|2025-11-04 16:36:20|||||||||1
1762274190000|2025-11-04 16:36:30|23041|23029|23041.6|23029.6|23041.7|23029.7|23041|23029|3
1762274200000|2025-11-04 16:36:40|23035.2|23023.2|23032.1|23020.1|23035.9|23023.9|23032.1|23020.1|4
1762274210000|2025-11-04 16:36:50|23036|23024|23030|23018|23036.6|23024.6|23030|23018|54
1762274220000|2025-11-04 16:37:00|23029.2|23017.2|23020|23008|23029.2|23017.2|23020|23008|36
1762274230000|2025-11-04 16:37:10|23020.7|23008.7|23025|23013|23025|23013|23016.4|23004.4|41
1762274240000|2025-11-04 16:37:20|23024.4|23012.4|23021.9|23009.9|23024.4|23012.4|23018.2|23006.2|26
1762274250000|2025-11-04 16:37:30|23022.5|23010.5|23017.6|23005.6|23022.5|23010.5|23017.6|23005.6|11
1762274260000|2025-11-04 16:37:40|23018.3|23006.3|23017.6|23005.6|23018.9|23006.9|23017.1|23005.1|4
1762274270000|2025-11-04 16:37:50|23018.2|23006.2|23020.1|23008.1|23020.1|23008.1|23018.2|23006.2|3
1762274280000|2025-11-04 16:38:00|23020.8|23008.8|23020.3|23008.3|23021.5|23009.5|23020.3|23008.3|10
1762274290000|2025-11-04 16:38:10|23021.7|23009.7|23022.1|23010.1|23022.1|23010.1|23020.8|23008.8|12
1762274300000|2025-11-04 16:38:20|23021.5|23009.5|23021.4|23009.4|23021.5|23009.5|23018.9|23006.9|8
1762274310000|2025-11-04 16:38:30|23025.8|23013.8|23030.8|23018.8|23030.8|23018.8|23025.8|23013.8|12
1762274320000|2025-11-04 16:38:40|23030.3|23018.3|23030.3|23018.3|23031.5|23019.5|23030.3|23018.3|4
1762274330000|2025-11-04 16:38:50|23029.6|23017.6|23026.4|23014.4|23029.6|23017.6|23025.1|23013.1|6
1762274340000|2025-11-04 16:39:00|23025.8|23013.8|23023.9|23011.9|23026.4|23014.4|23023.9|23011.9|0
1762274350000|2025-11-04 16:39:10|23024.4|23012.4|23024.4|23012.4|23024.4|23012.4|23024.4|23012.4|2
1762274360000|2025-11-04 16:39:20|23023.9|23011.9|23024.4|23012.4|23024.4|23012.4|23023.9|23011.9|0
1762274370000|2025-11-04 16:39:30|23025.1|23013.1|23025.1|23013.1|23025.1|23013.1|23025.1|23013.1|1
1762274380000|2025-11-04 16:39:40|23023.9|23011.9|23024.4|23012.4|23024.9|23012.9|23023.9|23011.9|8
1762274390000|2025-11-04 16:39:50|23023.9|23011.9|23017.6|23005.6|23023.9|23011.9|23015.1|23003.1|15
1762274400000|2025-11-04 16:40:00|23016.9|23004.9|23000.1|22988.1|23017.1|23005.1|22996.4|22984.4|56
1762274410000|2025-11-04 16:40:10|23001.4|22989.4|22993.9|22981.9|23001.4|22989.4|22993.9|22981.9|5
1762274420000|2025-11-04 16:40:20|22996.2|22984.2|22991.7|22979.7|22996.2|22984.2|22991.7|22979.7|6
1762274430000|2025-11-04 16:40:30|22992.4|22980.4|22981.4|22969.4|22992.4|22980.4|22980.5|22968.5|7
1762274440000|2025-11-04 16:40:40|22981.9|22969.9|22982.4|22970.4|22983.9|22971.9|22981.9|22969.9|2
1762274450000|2025-11-04 16:40:50|22983|22971|22985.8|22973.8|22985.8|22973.8|22983|22971|23
1762274460000|2025-11-04 16:41:00|22986.9|22974.9|22969.4|22957.4|22988.3|22976.3|22969.4|22957.4|19
1762274470000|2025-11-04 16:41:10|22970.1|22958.1|22973.2|22961.2|22973.2|22961.2|22970.1|22958.1|3
1762274480000|2025-11-04 16:41:20|22973.9|22961.9|22956.9|22944.9|22975.1|22963.1|22951.9|22939.9|51
1762274490000|2025-11-04 16:41:30|22955.1|22943.1|22954.4|22942.4|22956.4|22944.4|22952.6|22940.6|12
1762274500000|2025-11-04 16:41:40|22955.1|22943.1|22954.4|22942.4|22956.4|22944.4|22954.4|22942.4|8
1762274510000|2025-11-04 16:41:50|22953.9|22941.9|22952.4|22940.4|22954.4|22942.4|22951.2|22939.2|7
1762274520000|2025-11-04 16:42:00|22953.9|22941.9|22957.4|22945.4|22957.4|22945.4|22950.5|22938.5|5
1762274530000|2025-11-04 16:42:10|22956.7|22944.7|22954.1|22942.1|22956.7|22944.7|22952.1|22940.1|17
1762274540000|2025-11-04 16:42:20|22954.6|22942.6|22956|22944|22958.5|22946.5|22954.6|22942.6|13
1762274550000|2025-11-04 16:42:30|22957.4|22945.4|22961|22949|22961|22949|22957.4|22945.4|1
1762274560000|2025-11-04 16:42:40|22961.7|22949.7|22963.5|22951.5|22966|22954|22961.6|22949.6|12
1762274570000|2025-11-04 16:42:50|22964.1|22952.1|22967.3|22955.3|22967.3|22955.3|22963.3|22951.3|5
1762274580000|2025-11-04 16:43:00|22966|22954|22966.6|22954.6|22966.6|22954.6|22966|22954|2
1762274590000|2025-11-04 16:43:10|22964.8|22952.8|22975.5|22963.5|22975.5|22963.5|22964.8|22952.8|10
1762274600000|2025-11-04 16:43:20|22976.2|22964.2|22961.2|22949.2|22978|22966|22960.5|22948.5|40
1762274610000|2025-11-04 16:43:30|22962.4|22950.4|22984|22972|22984|22972|22959.4|22947.4|12
1762274620000|2025-11-04 16:43:40|22983.5|22971.5|22978.1|22966.1|22983.5|22971.5|22976.2|22964.2|53
1762274630000|2025-11-04 16:43:50|22977.6|22965.6|22978.7|22966.7|22978.7|22966.7|22976.9|22964.9|12
1762274640000|2025-11-04 16:44:00|22979.4|22967.4|22978.7|22966.7|22983.1|22971.1|22978.7|22966.7|4
1762274650000|2025-11-04 16:44:10|22985.1|22973.1|22984.5|22972.5|22987.6|22975.6|22984|22972|10
1762274660000|2025-11-04 16:44:20|22982.4|22970.4|22982.6|22970.6|22986.3|22974.3|22982|22970|21
1762274670000|2025-11-04 16:44:30|22985.8|22973.8|22981.5|22969.5|22985.8|22973.8|22981.5|22969.5|9
1762274680000|2025-11-04 16:44:40|22989.7|22977.7|22982.9|22970.9|22990.4|22978.4|22982.9|22970.9|8
1762274690000|2025-11-04 16:44:50|22983.6|22971.6|22978.6|22966.6|22983.6|22971.6|22978.6|22966.6|8
1762274700000|2025-11-04 16:45:00|22977.4|22965.4|22966|22954|22977.4|22965.4|22965.8|22953.8|26
1762274710000|2025-11-04 16:45:10|22965.3|22953.3|22959.4|22947.4|22965.3|22953.3|22958.5|22946.5|72
1762274720000|2025-11-04 16:45:20|22959.5|22947.5|22951.3|22939.3|22960.6|22948.6|22951.3|22939.3|45
1762274730000|2025-11-04 16:45:30|22948.8|22936.8|22936.7|22924.7|22950.1|22938.1|22933.6|22921.6|25
1762274740000|2025-11-04 16:45:40|22935.4|22923.4|22913.6|22901.6|22936.1|22924.1|22909|22897|38
1762274750000|2025-11-04 16:45:50|22912.9|22900.9|22914|22902|22916.7|22904.7|22911.5|22899.5|10
1762274760000|2025-11-04 16:46:00|22914.7|22902.7|22908.6|22896.6|22919.7|22907.7|22902.8|22890.8|28
1762274770000|2025-11-04 16:46:10|22906.7|22894.7|22915.4|22903.4|22918.6|22906.6|22906.7|22894.7|13
1762274780000|2025-11-04 16:46:20|22914.3|22902.3|22912.2|22900.2|22914.3|22902.3|22909.7|22897.7|18
1762274790000|2025-11-04 16:46:30|22911.5|22899.5|22894.9|22882.9|22911.5|22899.5|22894.9|22882.9|19
1762274800000|2025-11-04 16:46:40|22893.6|22881.6|22891.5|22879.5|22900.4|22888.4|22891|22879|43
1762274810000|2025-11-04 16:46:50|22890.8|22878.8|22900.4|22888.4|22901.8|22889.8|22888.1|22876.1|44
1762274820000|2025-11-04 16:47:00|22899.3|22887.3|22894.7|22882.7|22899.3|22887.3|22893.6|22881.6|28
1762274830000|2025-11-04 16:47:10|22894|22882|22901.9|22889.9|22905.8|22893.8|22894|22882|19
1762274840000|2025-11-04 16:47:20|22900.1|22888.1|22896.9|22884.9|22902.6|22890.6|22896.9|22884.9|26
1762274850000|2025-11-04 16:47:30|22897.6|22885.6|22892.6|22880.6|22898.1|22886.1|22892.6|22880.6|8
1762274860000|2025-11-04 16:47:40|22893.1|22881.1|22869.4|22857.4|22893.8|22881.8|22861.9|22849.9|38
1762274870000|2025-11-04 16:47:50|22868.1|22856.1|22869.4|22857.4|22875.6|22863.6|22868.1|22856.1|35
1762274880000|2025-11-04 16:48:00|22870.1|22858.1|22871.9|22859.9|22874.4|22862.4|22860.6|22848.6|11
1762274890000|2025-11-04 16:48:10|22870.4|22858.4|22870.4|22858.4|22872.6|22860.6|22866.9|22854.9|8
1762274900000|2025-11-04 16:48:20|22862.2|22850.2|22861.5|22849.5|22864|22852|22861.5|22849.5|18
1762274910000|2025-11-04 16:48:30|22864|22852|22872.9|22860.9|22872.9|22860.9|22860.8|22848.8|25
1762274920000|2025-11-04 16:48:40|22873.7|22861.7|22859.4|22847.4|22875.4|22863.4|22859.4|22847.4|132
1762274930000|2025-11-04 16:48:50|22860.1|22848.1|22869|22857|22869|22857|22860.1|22848.1|19
1762274940000|2025-11-04 16:49:00|22860.5|22848.5|22857.1|22845.1|22860.5|22848.5|22840.1|22828.1|65
1762274950000|2025-11-04 16:49:10|22859|22847|22856|22844|22862.8|22850.8|22854|22842|14
1762274960000|2025-11-04 16:49:20|22856.5|22844.5|22862.8|22850.8|22867.8|22855.8|22852.8|22840.8|27
1762274970000|2025-11-04 16:49:30|22863.3|22851.3|22849.4|22837.4|22863.3|22851.3|22846.3|22834.3|17
1762274980000|2025-11-04 16:49:40|22852.6|22840.6|22852.6|22840.6|22852.6|22840.6|22847.6|22835.6|4
1762274990000|2025-11-04 16:49:50|22850.1|22838.1|22848.8|22836.8|22851.3|22839.3|22845.6|22833.6|36
1762275000000|2025-11-04 16:50:00|22848.3|22836.3|22851.3|22839.3|22851.3|22839.3|22846.3|22834.3|6
1762275010000|2025-11-04 16:50:10|22853.8|22841.8|22865.8|22853.8|22865.8|22853.8|22853.8|22841.8|13
1762275020000|2025-11-04 16:50:20|22866.9|22854.9|22877.9|22865.9|22883.5|22871.5|22866.9|22854.9|15
1762275030000|2025-11-04 16:50:30|22881.9|22869.9|22884.4|22872.4|22885.6|22873.6|22877.4|22865.4|10
1762275040000|2025-11-04 16:50:40|22882.9|22870.9|22901.2|22889.2|22901.2|22889.2|22881.9|22869.9|13
1762275050000|2025-11-04 16:50:50|22900.4|22888.4|22904|22892|22905.3|22893.3|22900.4|22888.4|20
1762275060000|2025-11-04 16:51:00|22909.7|22897.7|22911.5|22899.5|22913.5|22901.5|22909.7|22897.7|7
1762275070000|2025-11-04 16:51:10|22910.8|22898.8|22904.6|22892.6|22912.8|22900.8|22904.6|22892.6|13
1762275080000|2025-11-04 16:51:20|22903.8|22891.8|22916.5|22904.5|22916.5|22904.5|22902.2|22890.2|10
1762275090000|2025-11-04 16:51:30|22901.5|22889.5|22876.5|22864.5|22902.2|22890.2|22875.8|22863.8|29
1762275100000|2025-11-04 16:51:40|22876|22864|22868.5|22856.5|22876.5|22864.5|22864.6|22852.6|10
1762275110000|2025-11-04 16:51:50|22867.2|22855.2|22877.9|22865.9|22877.9|22865.9|22865.3|22853.3|16
1762275120000|2025-11-04 16:52:00|22870.4|22858.4|22875.4|22863.4|22879.2|22867.2|22870.4|22858.4|26
1762275130000|2025-11-04 16:52:10|22872.6|22860.6|22855.3|22843.3|22872.6|22860.6|22854|22842|45
1762275140000|2025-11-04 16:52:20|22854|22842|22856.5|22844.5|22856.5|22844.5|22846.3|22834.3|23
1762275150000|2025-11-04 16:52:30|22857.1|22845.1|22859|22847|22859|22847|22857.1|22845.1|6
1762275160000|2025-11-04 16:52:40|22860.4|22848.4|22859|22847|22863.3|22851.3|22855.8|22843.8|15
1762275170000|2025-11-04 16:52:50|22857.8|22845.8|22856.5|22844.5|22857.8|22845.8|22856.5|22844.5|3
1762275180000|2025-11-04 16:53:00|22861.2|22849.2|22869|22857|22869.7|22857.7|22861|22849|18
1762275190000|2025-11-04 16:53:10|22866.9|22854.9|22866.2|22854.2|22867.6|22855.6|22861.9|22849.9|31
1762275200000|2025-11-04 16:53:20|22868.7|22856.7|22876.9|22864.9|22879.4|22867.4|22868.7|22856.7|14
1762275210000|2025-11-04 16:53:30|22875.6|22863.6|22871.2|22859.2|22875.6|22863.6|22871.2|22859.2|1
1762275220000|2025-11-04 16:53:40|22873.3|22861.3|22882.4|22870.4|22882.4|22870.4|22873.3|22861.3|5
1762275230000|2025-11-04 16:53:50|22883.1|22871.1|22882.4|22870.4|22883.7|22871.7|22881.2|22869.2|5
1762275240000|2025-11-04 16:54:00|22879.7|22867.7|22879.9|22867.9|22881.2|22869.2|22879.7|22867.7|2
1762275250000|2025-11-04 16:54:10|22880.6|22868.6|22866.2|22854.2|22881.2|22869.2|22866.2|22854.2|23
1762275260000|2025-11-04 16:54:20|22865.1|22853.1|22856.3|22844.3|22867.4|22855.4|22856.3|22844.3|32
1762275270000|2025-11-04 16:54:30|22855.1|22843.1|22856.5|22844.5|22858.3|22846.3|22855.1|22843.1|10
1762275280000|2025-11-04 16:54:40|22855.1|22843.1|22860.6|22848.6|22862.6|22850.6|22852.6|22840.6|17
1762275290000|2025-11-04 16:54:50|22860.1|22848.1|22851.3|22839.3|22860.1|22848.1|22851.3|22839.3|4
1762275300000|2025-11-04 16:55:00|22852.6|22840.6|22833.7|22821.7|22852.6|22840.6|22831.9|22819.9|53
1762275310000|2025-11-04 16:55:10|22834.7|22822.7|22836.9|22824.9|22841.2|22829.2|22832.6|22820.6|25
1762275320000|2025-11-04 16:55:20|22837.6|22825.6|22843.8|22831.8|22845.8|22833.8|22835.1|22823.1|23
1762275330000|2025-11-04 16:55:30|22841.9|22829.9|22846.3|22834.3|22846.3|22834.3|22841.9|22829.9|5
1762275340000|2025-11-04 16:55:40|22844.9|22832.9|22850.1|22838.1|22853.8|22841.8|22844.9|22832.9|14
1762275350000|2025-11-04 16:55:50|22844|22832|22846.5|22834.5|22851.5|22839.5|22844|22832|15
1762275360000|2025-11-04 16:56:00|22846.7|22834.7|22856|22844|22857.8|22845.8|22845.8|22833.8|13
1762275370000|2025-11-04 16:56:10|22855.4|22843.4|22856.5|22844.5|22856.5|22844.5|22849|22837|7
1762275380000|2025-11-04 16:56:20|22855.3|22843.3|22852.8|22840.8|22855.3|22843.3|22852.8|22840.8|7
1762275390000|2025-11-04 16:56:30|22854|22842|22859|22847|22859.7|22847.7|22854|22842|25
1762275400000|2025-11-04 16:56:40|22857.8|22845.8|22854|22842|22857.8|22845.8|22854|22842|5
1762275410000|2025-11-04 16:56:50|22853.3|22841.3|22844.7|22832.7|22853.3|22841.3|22844.7|22832.7|5
1762275420000|2025-11-04 16:57:00|22844.2|22832.2|22851.3|22839.3|22852.6|22840.6|22843.5|22831.5|9
1762275430000|2025-11-04 16:57:10|22843.5|22831.5|22831.3|22819.3|22843.5|22831.5|22831.3|22819.3|20
1762275440000|2025-11-04 16:57:20|22826.5|22814.5|22808.7|22796.7|22826.5|22814.5|22804.9|22792.9|27
1762275450000|2025-11-04 16:57:30|22808.1|22796.1|22807.6|22795.6|22811.5|22799.5|22804|22792|42
1762275460000|2025-11-04 16:57:40|22806.9|22794.9|22800.1|22788.1|22807.6|22795.6|22797.4|22785.4|84
1762275470000|2025-11-04 16:57:50|22800.6|22788.6|22810.8|22798.8|22810.8|22798.8|22800.6|22788.6|22
1762275480000|2025-11-04 16:58:00|22811.3|22799.3|22809|22797|22817.6|22805.6|22808.3|22796.3|15
1762275490000|2025-11-04 16:58:10|22805.5|22793.5|22811.7|22799.7|22812.8|22800.8|22804.7|22792.7|79
1762275500000|2025-11-04 16:58:20|22810.1|22798.1|22813.8|22801.8|22815.1|22803.1|22809.4|22797.4|8
1762275510000|2025-11-04 16:58:30|22813.1|22801.1|22815.2|22803.2|22816|22804|22812.6|22800.6|38
1762275520000|2025-11-04 16:58:40|22810.8|22798.8|22812|22800|22814.5|22802.5|22808.8|22796.8|51
1762275530000|2025-11-04 16:58:50|22813.3|22801.3|22812.6|22800.6|22816.3|22804.3|22811.3|22799.3|27
1762275540000|2025-11-04 16:59:00|22813.1|22801.1|22812.7|22800.7|22820.3|22808.3|22812.7|22800.7|53
1762275550000|2025-11-04 16:59:10|22811.3|22799.3|22807.7|22795.7|22811.3|22799.3|22807.7|22795.7|6
1762275560000|2025-11-04 16:59:20|22808.8|22796.8|22805.1|22793.1|22810.1|22798.1|22804.5|22792.5|16
1762275570000|2025-11-04 16:59:30|22808.6|22796.6|22811.5|22799.5|22812.7|22800.7|22808.6|22796.6|22
1762275580000|2025-11-04 16:59:40|22812.7|22800.7|22790.6|22778.6|22812.7|22800.7|22788.1|22776.1|29
1762275590000|2025-11-04 16:59:50|22789.4|22777.4|22780.4|22768.4|22794.4|22782.4|22779.2|22767.2|45
1762275600000|2025-11-04 17:00:00|22781.9|22769.9|22779.9|22767.9|22786.3|22774.3|22767.9|22755.9|59
1762275610000|2025-11-04 17:00:10|22778.7|22766.7|22776.2|22764.2|22786.2|22774.2|22776.2|22764.2|18
1762275620000|2025-11-04 17:00:20|22774.7|22762.7|22750.3|22738.3|22775.4|22763.4|22750.3|22738.3|34
1762275630000|2025-11-04 17:00:30|22749.7|22737.7|22720.1|22708.1|22749.7|22737.7|22706.9|22694.9|76
1762275640000|2025-11-04 17:00:40|22721.1|22709.1|22702.6|22690.6|22727.6|22715.6|22700.8|22688.8|31
1762275650000|2025-11-04 17:00:50|22703.8|22691.8|22740.1|22728.1|22740.1|22728.1|22703.3|22691.3|70
1762275660000|2025-11-04 17:01:00|22735.1|22723.1|22719.7|22707.7|22735.1|22723.1|22712.9|22700.9|18
1762275670000|2025-11-04 17:01:10|22721.1|22709.1|22712.9|22700.9|22727.2|22715.2|22712.9|22700.9|12
1762275680000|2025-11-04 17:01:20|22713.6|22701.6|22714.7|22702.7|22719.7|22707.7|22713.5|22701.5|15
1762275690000|2025-11-04 17:01:30|22717.2|22705.2|22726.1|22714.1|22727.4|22715.4|22709.2|22697.2|48
1762275700000|2025-11-04 17:01:40|22726.7|22714.7|22732.9|22720.9|22735.6|22723.6|22726.7|22714.7|44
1762275710000|2025-11-04 17:01:50|22732.4|22720.4|22727.9|22715.9|22733.6|22721.6|22725.4|22713.4|16
1762275720000|2025-11-04 17:02:00|22732.8|22720.8|22723.6|22711.6|22732.8|22720.8|22711.7|22699.7|17
1762275730000|2025-11-04 17:02:10|22724.2|22712.2|22731.1|22719.1|22734.9|22722.9|22722.9|22710.9|25
1762275740000|2025-11-04 17:02:20|22730.4|22718.4|22749.7|22737.7|22755.1|22743.1|22729.7|22717.7|27
1762275750000|2025-11-04 17:02:30|22750.4|22738.4|22776.9|22764.9|22776.9|22764.9|22750.4|22738.4|13
1762275760000|2025-11-04 17:02:40|22777.4|22765.4|22762.2|22750.2|22777.4|22765.4|22762.2|22750.2|12
1762275770000|2025-11-04 17:02:50|22762.9|22750.9|22763.6|22751.6|22771.5|22759.5|22762.9|22750.9|12
1762275780000|2025-11-04 17:03:00|22763.1|22751.1|22768.6|22756.6|22773.6|22761.6|22761.7|22749.7|17
1762275790000|2025-11-04 17:03:10|22769.9|22757.9|22762.9|22750.9|22769.9|22757.9|22758.6|22746.6|8
1762275800000|2025-11-04 17:03:20|22766.1|22754.1|22761.1|22749.1|22771.1|22759.1|22761.1|22749.1|17
1762275810000|2025-11-04 17:03:30|22761.9|22749.9|22768.6|22756.6|22776.9|22756.9|22761.9|22749.9|53
1762275820000|2025-11-04 17:03:40|22767.6|22755.6|22795.1|22783.1|22798.3|22786.3|22761.1|22749.1|40
1762275830000|2025-11-04 17:03:50|22795.6|22783.6|22787.6|22775.6|22797.6|22785.6|22782.6|22770.6|57
1762275840000|2025-11-04 17:04:00|22787|22775|22744.4|22732.4|22788.3|22776.3|22740.2|22728.2|70
1762275850000|2025-11-04 17:04:10|22745.8|22733.8|22750.1|22738.1|22753.8|22741.8|22745.8|22733.8|10
1762275860000|2025-11-04 17:04:20|22747.6|22735.6|22747.6|22735.6|22747.6|22735.6|22741.3|22729.3|20
1762275870000|2025-11-04 17:04:30|22750.1|22738.1|22755.1|22743.1|22755.1|22743.1|22750.1|22738.1|17
1762275880000|2025-11-04 17:04:40|22756.1|22744.1|22746.9|22734.9|22756.1|22744.1|22746.9|22734.9|17
1762275890000|2025-11-04 17:04:50|22747.9|22735.9|22746.7|22734.7|22752.4|22740.4|22746|22734|11
1762275900000|2025-11-04 17:05:00|22748.3|22736.3|22740.8|22728.8|22749|22737|22730.8|22718.8|30
1762275910000|2025-11-04 17:05:10|22738.3|22726.3|22735.8|22723.8|22745.1|22733.1|22733.3|22721.3|11
1762275920000|2025-11-04 17:05:20|22736.5|22724.5|22737.2|22725.2|22742.2|22730.2|22733.3|22721.3|12
1762275930000|2025-11-04 17:05:30|22738.6|22726.6|22732.2|22720.2|22738.6|22726.6|22732.2|22720.2|8
1762275940000|2025-11-04 17:05:40|22731.5|22719.5|22720.4|22708.4|22733.5|22721.5|22718.5|22706.5|20
1762275950000|2025-11-04 17:05:50|22721.7|22709.7|22718.5|22706.5|22724.2|22712.2|22717.8|22705.8|17
1762275960000|2025-11-04 17:06:00|22718.6|22706.6|22713.6|22701.6|22719.9|22707.9|22707.2|22695.2|28
1762275970000|2025-11-04 17:06:10|22714.3|22702.3|22727.4|22715.4|22727.4|22715.4|22713.6|22701.6|11
1762275980000|2025-11-04 17:06:20|22727.9|22715.9|22741.7|22729.7|22741.7|22729.7|22727.9|22715.9|3
1762275990000|2025-11-04 17:06:30|22742.2|22730.2|22739.2|22727.2|22743.6|22731.6|22736.1|22724.1|6
1762276000000|2025-11-04 17:06:40|22739.9|22727.9|22735.4|22723.4|22739.9|22727.9|22733.6|22721.6|6
1762276010000|2025-11-04 17:06:50|22733.5|22721.5|22736.5|22724.5|22737.9|22725.9|22733.5|22721.5|16
1762276020000|2025-11-04 17:07:00|22732.9|22720.9|22734.4|22722.4|22738.5|22726.5|22732.9|22720.9|32
1762276030000|2025-11-04 17:07:10|22735.6|22723.6|22748.1|22736.1|22748.1|22736.1|22735.6|22723.6|28
1762276040000|2025-11-04 17:07:20|22749.4|22737.4|22758.1|22746.1|22758.1|22746.1|22747.9|22735.9|7
1762276050000|2025-11-04 17:07:30|22757.4|22745.4|22755.1|22743.1|22757.4|22745.4|22753.8|22741.8|6
1762276060000|2025-11-04 17:07:40|22754.4|22742.4|22749.4|22737.4|22755.1|22743.1|22749.4|22737.4|3
1762276070000|2025-11-04 17:07:50|22752.6|22740.6|22756.9|22744.9|22758.1|22746.1|22752.6|22740.6|5
1762276080000|2025-11-04 17:08:00|22757.4|22745.4|22758.3|22746.3|22758.3|22746.3|22753.3|22741.3|16
1762276090000|2025-11-04 17:08:10|22760.8|22748.8|22774.5|22762.5|22775.2|22763.2|22760.8|22748.8|51
1762276100000|2025-11-04 17:08:20|22773.8|22761.8|22773.3|22761.3|22773.8|22761.8|22773.3|22761.3|2
1762276110000|2025-11-04 17:08:30|22774|22762|22764.5|22752.5|22774|22762|22763.3|22751.3|1
1762276120000|2025-11-04 17:08:40|22763.3|22751.3|22760.8|22748.8|22763.3|22751.3|22760.8|22748.8|2
1762276130000|2025-11-04 17:08:50|22762.7|22750.7|22778.3|22766.3|22778.3|22766.3|22762.7|22750.7|12
1762276140000|2025-11-04 17:09:00|22777.7|22765.7|22773.8|22761.8|22777.7|22765.7|22773.8|22761.8|3
1762276150000|2025-11-04 17:09:10|22767.6|22755.6|22763.6|22751.6|22767.6|22755.6|22761.9|22749.9|5
1762276160000|2025-11-04 17:09:20|22764.2|22752.2|22768.6|22756.6|22770.6|22758.6|22764.2|22752.2|10
1762276170000|2025-11-04 17:09:30|22768.1|22756.1|22766.9|22754.9|22768.1|22756.1|22764.4|22752.4|13
1762276180000|2025-11-04 17:09:40|22767.4|22755.4|22764.4|22752.4|22767.4|22755.4|22763.6|22751.6|1
1762276190000|2025-11-04 17:09:50|22764.9|22752.9|22751.9|22739.9|22764.9|22752.9|22743.1|22731.1|17
1762276200000|2025-11-04 17:10:00|22753.1|22741.1|22769.2|22757.2|22769.4|22757.4|22753.1|22741.1|23
1762276210000|2025-11-04 17:10:10|22766.7|22754.7|22760.4|22748.4|22770.4|22758.4|22760.4|22748.4|5
1762276220000|2025-11-04 17:10:20|22759.2|22747.2|22756.5|22744.5|22759.2|22747.2|22756.5|22744.5|17
1762276230000|2025-11-04 17:10:30|22761.5|22749.5|22762.1|22750.1|22762.8|22750.8|22759|22747|7
1762276240000|2025-11-04 17:10:40|22762.8|22750.8|22760.3|22748.3|22762.8|22750.8|22760.3|22748.3|2
1762276250000|2025-11-04 17:10:50|22761.5|22749.5|22759|22747|22761.5|22749.5|22759|22747|7
1762276260000|2025-11-04 17:11:00|22759.5|22747.5|22772.9|22760.9|22772.9|22760.9|22759|22747|5
1762276270000|2025-11-04 17:11:10|22773.6|22761.6|22768.6|22756.6|22775.4|22763.4|22767.9|22755.9|10
1762276280000|2025-11-04 17:11:20|22769.4|22757.4|22760.4|22748.4|22770.4|22758.4|22755.3|22743.3|24
1762276290000|2025-11-04 17:11:30|22761.9|22749.9|22766.7|22754.7|22766.7|22754.7|22759.2|22747.2|9
1762276300000|2025-11-04 17:11:40|22770.3|22758.3|22765.4|22753.4|22773.6|22761.6|22765.4|22753.4|12
1762276310000|2025-11-04 17:11:50|22762.9|22750.9|22765.4|22753.4|22767|22755|22762.9|22750.9|10
1762276320000|2025-11-04 17:12:00|22764|22752|22761.7|22749.7|22764|22752|22760.4|22748.4|0
1762276330000|2025-11-04 17:12:10|22760.4|22748.4|22756|22744|22760.4|22748.4|22756|22744|4
1762276340000|2025-11-04 17:12:20|22755.3|22743.3|22764.7|22752.7|22767.2|22755.2|22755.3|22743.3|22
1762276350000|2025-11-04 17:12:30|22767.8|22755.8|22766.5|22754.5|22767.8|22755.8|22766.5|22754.5|2
1762276360000|2025-11-04 17:12:40|22764|22752|22765.3|22753.3|22765.3|22753.3|22763.3|22751.3|2
1762276370000|2025-11-04 17:12:50|22764.7|22752.7|22784.2|22772.2|22784.2|22772.2|22761.7|22749.7|19
1762276380000|2025-11-04 17:13:00|22782.8|22770.8|22770.4|22758.4|22782.8|22770.8|22770.4|22758.4|11
1762276390000|2025-11-04 17:13:10|22772.4|22760.4|22776.7|22764.7|22776.7|22764.7|22772.4|22760.4|1
1762276400000|2025-11-04 17:13:20|22771.5|22759.5|22779|22767|22781.5|22769.5|22771.5|22759.5|24
1762276410000|2025-11-04 17:13:30|22781.3|22769.3|22772.6|22760.6|22782|22770|22770.1|22758.1|17
1762276420000|2025-11-04 17:13:40|22773.8|22761.8|22771.5|22759.5|22774.5|22762.5|22771.5|22759.5|2
1762276430000|2025-11-04 17:13:50|22770.8|22758.8|22771.5|22759.5|22771.5|22759.5|22767.8|22755.8|4
1762276440000|2025-11-04 17:14:00|22771|22759|22770.4|22758.4|22771|22759|22770.4|22758.4|0
1762276450000|2025-11-04 17:14:10|22771|22759|22771.5|22759.5|22771.5|22759.5|22771|22759|0
1762276460000|2025-11-04 17:14:20|22772.8|22760.8|22772.8|22760.8|22772.8|22760.8|22771.5|22759.5|2
1762276470000|2025-11-04 17:14:30|22779.5|22767.5|22779|22767|22781.5|22769.5|22779|22767|7
1762276480000|2025-11-04 17:14:40|22780.4|22768.4|22779|22767|22784|22772|22779|22767|9
1762276490000|2025-11-04 17:14:50|22781.5|22769.5|22774.5|22762.5|22782.2|22770.2|22774.5|22762.5|5
1762276500000|2025-11-04 17:15:00|22775.1|22763.1|22777|22765|22777.8|22765.8|22774|22762|3
1762276510000|2025-11-04 17:15:10|22767.6|22755.6|22772.6|22760.6|22777.6|22765.6|22767.6|22755.6|13
1762276520000|2025-11-04 17:15:20|22777.6|22765.6|22778.3|22766.3|22781.3|22769.3|22775.8|22763.8|3
1762276530000|2025-11-04 17:15:30|22778.8|22766.8|22767.7|22755.7|22778.8|22766.8|22766.5|22754.5|20
1762276540000|2025-11-04 17:15:40|22768.5|22756.5|22771.9|22759.9|22774|22762|22768.5|22756.5|6
1762276550000|2025-11-04 17:15:50|22772|22760|22774|22762|22776.5|22764.5|22769.4|22757.4|7
1762276560000|2025-11-04 17:16:00|22776.5|22764.5|22763.8|22751.8|22776.5|22764.5|22763.8|22751.8|7
1762276570000|2025-11-04 17:16:10|22764.4|22752.4|22767.6|22755.6|22767.6|22755.6|22764.4|22752.4|5
1762276580000|2025-11-04 17:16:20|22766.9|22754.9|22762.9|22750.9|22768.1|22756.1|22762.9|22750.9|13
1762276590000|2025-11-04 17:16:30|22765.1|22753.1|22769.4|22757.4|22769.4|22757.4|22765.1|22753.1|3
1762276600000|2025-11-04 17:16:40|22770.6|22758.6|22773.3|22761.3|22774.4|22762.4|22770.6|22758.6|15
1762276610000|2025-11-04 17:16:50|22769|22757|22769.5|22757.5|22769.7|22757.7|22769|22757|14
1762276620000|2025-11-04 17:17:00|22770.2|22758.2|22772.9|22760.9|22775.4|22763.4|22769|22757|3
1762276630000|2025-11-04 17:17:10|22772.7|22760.7|22767.9|22755.9|22772.7|22760.7|22767.9|22755.9|1
1762276640000|2025-11-04 17:17:20|22767.2|22755.2|22750.8|22738.8|22767.2|22755.2|22750.8|22738.8|14
1762276650000|2025-11-04 17:17:30|22752|22740|22759.7|22747.7|22759.7|22747.7|22747.6|22735.6|9
1762276660000|2025-11-04 17:17:40|22759|22747|22754|22742|22759.5|22747.5|22754|22742|3
1762276670000|2025-11-04 17:17:50|22754.7|22742.7|22754.7|22742.7|22757.7|22745.7|22754.7|22742.7|6
1762276680000|2025-11-04 17:18:00|22752.7|22740.7|22752.7|22740.7|22752.7|22740.7|22752.7|22740.7|2
1762276690000|2025-11-04 17:18:10|22750.1|22738.1|22750.1|22738.1|22750.1|22738.1|22750.1|22738.1|1
1762276700000|2025-11-04 17:18:20|22751.3|22739.3|22750.1|22738.1|22753.3|22741.3|22750.1|22738.1|6
1762276710000|2025-11-04 17:18:30|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|22748.3|22736.3|6
1762276720000|2025-11-04 17:18:40|22748.1|22736.1|22740.4|22728.4|22748.1|22736.1|22738.6|22726.6|23
1762276730000|2025-11-04 17:18:50|22739.9|22727.9|22741.7|22729.7|22741.7|22729.7|22739.9|22727.9|9
1762276740000|2025-11-04 17:19:00|22740.4|22728.4|22739.9|22727.9|22740.4|22728.4|22738.1|22726.1|3
1762276750000|2025-11-04 17:19:10|22739.4|22727.4|22736.7|22724.7|22739.9|22727.9|22736.7|22724.7|3
1762276760000|2025-11-04 17:19:20|22736.1|22724.1|22700.1|22688.1|22736.1|22724.1|22698.7|22686.7|82
1762276770000|2025-11-04 17:19:30|22699.5|22687.5|22699.5|22687.5|22702.6|22690.6|22697|22685|19
1762276780000|2025-11-04 17:19:40|22702|22690|22706.5|22694.5|22706.5|22694.5|22699|22687|21
1762276790000|2025-11-04 17:19:50|22705.8|22693.8|22702.2|22690.2|22705.8|22693.8|22699.7|22687.7|18
1762276800000|2025-11-04 17:20:00|22700.4|22688.4|22701|22689|22701|22689|22698.5|22686.5|6
1762276810000|2025-11-04 17:20:10|22706|22694|22698.5|22686.5|22706|22694|22698.5|22686.5|6
1762276820000|2025-11-04 17:20:20|22697.8|22685.8|22691.3|22679.3|22701.5|22689.5|22691.3|22679.3|89
1762276830000|2025-11-04 17:20:30|22691.9|22679.9|22697.9|22685.9|22697.9|22685.9|22691.9|22679.9|23
1762276840000|2025-11-04 17:20:40|22698.6|22686.6|22677|22665|22698.6|22686.6|22677|22665|48
1762276850000|2025-11-04 17:20:50|22676.3|22664.3|22684.2|22672.2|22686.1|22674.1|22676.3|22664.3|24
1762276860000|2025-11-04 17:21:00|22683.5|22671.5|22681.3|22669.3|22683.5|22671.5|22677|22665|8
1762276870000|2025-11-04 17:21:10|22682.2|22670.2|22692.9|22680.9|22694.9|22682.9|22680.8|22668.8|13
1762276880000|2025-11-04 17:21:20|22692.2|22680.2|22695.4|22683.4|22696.7|22684.7|22692.2|22680.2|4
1762276890000|2025-11-04 17:21:30|22696.1|22684.1|22696.1|22684.1|22697.4|22685.4|22695.4|22683.4|4
1762276900000|2025-11-04 17:21:40|22694.7|22682.7|22696.8|22684.8|22696.8|22684.8|22691.7|22679.7|2
1762276910000|2025-11-04 17:21:50|22698.6|22686.6|22708.3|22696.3|22708.3|22696.3|22697.4|22685.4|20
1762276920000|2025-11-04 17:22:00|22707.6|22695.6|22702.6|22690.6|22708.3|22696.3|22702.6|22690.6|4
1762276930000|2025-11-04 17:22:10|22703.3|22691.3|22700.6|22688.6|22706.3|22694.3|22700.6|22688.6|2
1762276940000|2025-11-04 17:22:20|22700.1|22688.1|22699.3|22687.3|22700.1|22688.1|22699.3|22687.3|0
1762276950000|2025-11-04 17:22:30|22697.6|22685.6|22696.5|22684.5|22697.6|22685.6|22696.5|22684.5|2
1762276960000|2025-11-04 17:22:40|22697.2|22685.2|22693.4|22681.4|22698.3|22686.3|22691.5|22679.5|3
1762276970000|2025-11-04 17:22:50|22691.5|22679.5|22691.7|22679.7|22693.4|22681.4|22689|22677|4
1762276980000|2025-11-04 17:23:00|22692.2|22680.2|22689|22677|22695.4|22683.4|22689|22677|9
1762276990000|2025-11-04 17:23:10|22689.7|22677.7|22695.2|22683.2|22695.2|22683.2|22689|22677|10
1762277000000|2025-11-04 17:23:20|22695.9|22683.9|22707.2|22695.2|22708.4|22696.4|22695.9|22683.9|5
1762277010000|2025-11-04 17:23:30|22708.4|22696.4|22727.2|22715.2|22728.6|22716.6|22708.4|22696.4|7
1762277020000|2025-11-04 17:23:40|22724|22712|22712.9|22700.9|22724.2|22712.2|22712.9|22700.9|2
1762277030000|2025-11-04 17:23:50|22713.6|22701.6|22706.5|22694.5|22715.4|22703.4|22706.5|22694.5|11
1762277040000|2025-11-04 17:24:00|22705.8|22693.8|22702.2|22690.2|22705.8|22693.8|22695.2|22683.2|11
1762277050000|2025-11-04 17:24:10|22703.3|22691.3|22703.3|22691.3|22703.3|22691.3|22702.2|22690.2|0
1762277060000|2025-11-04 17:24:20|22703.4|22691.4|22709|22697|22709|22697|22703.4|22691.4|3
1762277070000|2025-11-04 17:24:30|22708.3|22696.3|22710.8|22698.8|22711.5|22699.5|22708.3|22696.3|4
1762277080000|2025-11-04 17:24:40|22712.2|22700.2|22713.3|22701.3|22715.2|22703.2|22711.5|22699.5|3
1762277090000|2025-11-04 17:24:50|22715.8|22703.8|22720.1|22708.1|22720.1|22708.1|22712.6|22700.6|5
1762277100000|2025-11-04 17:25:00|22721.5|22709.5|22720.2|22708.2|22725.8|22713.8|22720.1|22708.1|11
1762277110000|2025-11-04 17:25:10|22719.5|22707.5|22711.5|22699.5|22719.5|22707.5|22711.5|22699.5|2
1762277120000|2025-11-04 17:25:20|22710.8|22698.8|22699.7|22687.7|22710.8|22698.8|22694.1|22682.1|19
1762277130000|2025-11-04 17:25:30|22699|22687|22704.9|22692.9|22706.1|22694.1|22699|22687|10
1762277140000|2025-11-04 17:25:40|22703.4|22691.4|22703.3|22691.3|22703.4|22691.4|22702.2|22690.2|9
1762277150000|2025-11-04 17:25:50|22699|22687|22687.9|22675.9|22699|22687|22687.9|22675.9|19
1762277160000|2025-11-04 17:26:00|22689.1|22677.1|22691.1|22679.1|22691.1|22679.1|22689.1|22677.1|1
1762277170000|2025-11-04 17:26:10|22689.5|22677.5|22706.1|22694.1|22706.1|22694.1|22689.5|22677.5|26
1762277180000|2025-11-04 17:26:20|22704.7|22692.7|22706.8|22694.8|22708.1|22696.1|22701.6|22689.6|13
1762277190000|2025-11-04 17:26:30|22706.3|22694.3|22704.3|22692.3|22706.3|22694.3|22704.3|22692.3|2
1762277200000|2025-11-04 17:26:40|22702.4|22690.4|22702.9|22690.9|22702.9|22690.9|22697.4|22685.4|28
1762277210000|2025-11-04 17:26:50|22701.8|22689.8|22711.8|22699.8|22711.8|22699.8|22701.1|22689.1|6
1762277220000|2025-11-04 17:27:00|22713.2|22701.2|22714.1|22702.1|22715.4|22703.4|22713.2|22701.2|1
1762277230000|2025-11-04 17:27:10|22715.6|22703.6|22728.1|22716.1|22731.1|22719.1|22715.6|22703.6|5
1762277240000|2025-11-04 17:27:20|22727.5|22715.5|22728.1|22716.1|22728.1|22716.1|22726.8|22714.8|2
1762277250000|2025-11-04 17:27:30|22728.6|22716.6|22720.6|22708.6|22728.6|22716.6|22720.6|22708.6|5
1762277260000|2025-11-04 17:27:40|22721.3|22709.3|22721.8|22709.8|22723.6|22711.6|22721.3|22709.3|5
1762277270000|2025-11-04 17:27:50|22722.4|22710.4|22716.1|22704.1|22722.4|22710.4|22716.1|22704.1|6
1762277280000|2025-11-04 17:28:00|22717.4|22705.4|22726.1|22714.1|22726.1|22714.1|22717.4|22705.4|4
1762277290000|2025-11-04 17:28:10|22724.9|22712.9|22718.1|22706.1|22725.6|22713.6|22718.1|22706.1|8
1762277300000|2025-11-04 17:28:20|22719.1|22707.1|22724.1|22712.1|22727.9|22715.9|22719.1|22707.1|7
1762277310000|2025-11-04 17:28:30|22722.9|22710.9|22721.6|22709.6|22722.9|22710.9|22721.6|22709.6|0
1762277320000|2025-11-04 17:28:40|22716.6|22704.6|22716.6|22704.6|22716.6|22704.6|22716.6|22704.6|5
1762277330000|2025-11-04 17:28:50|22714.7|22702.7|22718.4|22706.4|22718.4|22706.4|22714.7|22702.7|8
1762277340000|2025-11-04 17:29:00|22714.7|22702.7|22722.9|22710.9|22725.4|22713.4|22714|22702|14
1762277350000|2025-11-04 17:29:10|22722.2|22710.2|22713.4|22701.4|22725.4|22713.4|22713.4|22701.4|4
1762277360000|2025-11-04 17:29:20|22712.9|22700.9|22712.9|22700.9|22716.6|22704.6|22712.9|22700.9|2
1762277370000|2025-11-04 17:29:30|22712.2|22700.2|22711.1|22699.1|22712.2|22700.2|22711.1|22699.1|1
1762277380000|2025-11-04 17:29:40|22709.7|22697.7|22705.9|22693.9|22709.7|22697.7|22700.4|22688.4|7
1762277390000|2025-11-04 17:29:50|22705.2|22693.2|22707.9|22695.9|22707.9|22695.9|22700.4|22688.4|5
1762277400000|2025-11-04 17:30:00|22707.3|22695.3|22693.8|22681.8|22707.3|22695.3|22693.3|22681.3|7
1762277410000|2025-11-04 17:30:10|22693.3|22681.3|22701.5|22689.5|22701.5|22689.5|22691.3|22679.3|46
1762277420000|2025-11-04 17:30:20|22700.8|22688.8|22700.8|22688.8|22702|22690|22700.8|22688.8|1
1762277430000|2025-11-04 17:30:30|22700.2|22688.2|22696.3|22684.3|22700.2|22688.2|22691.8|22679.8|14
1762277440000|2025-11-04 17:30:40|22694.5|22682.5|22695|22683|22699|22687|22693.8|22681.8|16
1762277450000|2025-11-04 17:30:50|22695.8|22683.8|22695.7|22683.7|22700|22688|22695.7|22683.7|7
1762277460000|2025-11-04 17:31:00|22693.8|22681.8|22691.3|22679.3|22693.8|22681.8|22691.3|22679.3|4
1762277470000|2025-11-04 17:31:10|22689.1|22677.1|22690.9|22678.9|22692.2|22680.2|22689.1|22677.1|16
1762277480000|2025-11-04 17:31:20|22691.1|22679.1|22686.6|22674.6|22692.3|22680.3|22686.6|22674.6|20
1762277490000|2025-11-04 17:31:30|22691.1|22679.1|22695.4|22683.4|22695.4|22683.4|22689.1|22677.1|31
1762277500000|2025-11-04 17:31:40|22694.1|22682.1|22699.8|22687.8|22702.3|22690.3|22693.6|22681.6|19
1762277520000|2025-11-04 17:32:00|22695.6|22683.6|22690.4|22678.4|22695.6|22683.6|22690.4|22678.4|1
1762277530000|2025-11-04 17:32:10|22691.1|22679.1|22690.2|22678.2|22694.5|22682.5|22689.7|22677.7|11
1762277540000|2025-11-04 17:32:20|22690.7|22678.7|22705.4|22693.4|22708.4|22696.4|22690.7|22678.7|25
1762277550000|2025-11-04 17:32:30|22705.9|22693.9|22704.1|22692.1|22705.9|22693.9|22703.4|22691.4|16
1762277560000|2025-11-04 17:32:40|22703.4|22691.4|22696.5|22684.5|22703.4|22691.4|22696.5|22684.5|10
1762277570000|2025-11-04 17:32:50|22697.2|22685.2|22694.5|22682.5|22697.7|22685.7|22690.2|22678.2|16
1762277580000|2025-11-04 17:33:00|22693.8|22681.8|22694.5|22682.5|22694.5|22682.5|22693.2|22681.2|4
1762277590000|2025-11-04 17:33:10|||||||||2
1762277600000|2025-11-04 17:33:20|22693.8|22681.8|22688.8|22676.8|22698.8|22686.8|22688.8|22676.8|33
1762277610000|2025-11-04 17:33:30|22690.6|22678.6|22693.8|22681.8|22695|22683|22690.6|22678.6|8
1762277620000|2025-11-04 17:33:40|22694.3|22682.3|22692.5|22680.5|22694.3|22682.3|22691.8|22679.8|7
1762277630000|2025-11-04 17:33:50|22691.8|22679.8|22689.9|22677.9|22691.8|22679.8|22685.6|22673.6|5
1762277640000|2025-11-04 17:34:00|22689.3|22677.3|22687.9|22675.9|22689.9|22677.9|22687.9|22675.9|2
1762277650000|2025-11-04 17:34:10|22688.4|22676.4|22693.8|22681.8|22694.9|22682.9|22688.4|22676.4|19
1762277660000|2025-11-04 17:34:20|22694.5|22682.5|22694.5|22682.5|22694.5|22682.5|22694.5|22682.5|0
1762277670000|2025-11-04 17:34:30|22693.8|22681.8|22690.7|22678.7|22693.8|22681.8|22689.5|22677.5|3
1762277680000|2025-11-04 17:34:40|22691.3|22679.3|22699.7|22687.7|22704.1|22692.1|22691.3|22679.3|36
1762277690000|2025-11-04 17:34:50|22699|22687|22700.2|22688.2|22702.7|22690.7|22698.2|22686.2|8
1762277700000|2025-11-04 17:35:00|22703.4|22691.4|22702.2|22690.2|22704.8|22692.8|22700.2|22688.2|38
1762277710000|2025-11-04 17:35:10|22702.7|22690.7|22705.5|22693.5|22717.3|22705.3|22702.7|22690.7|65
1762277720000|2025-11-04 17:35:20|22704.3|22692.3|22700|22688|22704.3|22692.3|22699.8|22687.8|3
1762277730000|2025-11-04 17:35:30|22699.3|22687.3|22697.5|22685.5|22699.3|22687.3|22697.5|22685.5|1
1762277740000|2025-11-04 17:35:40|22698|22686|22698.8|22686.8|22698.8|22686.8|22697.5|22685.5|15
1762277750000|2025-11-04 17:35:50|22698|22686|22698|22686|22698|22686|22697.5|22685.5|5
1762277760000|2025-11-04 17:36:00|22697.5|22685.5|22699.1|22687.1|22700|22688|22697|22685|5
1762277770000|2025-11-04 17:36:10|22700.5|22688.5|22702.7|22690.7|22709.5|22697.5|22700.5|22688.5|24
1762277780000|2025-11-04 17:36:20|22694.6|22682.6|22695.4|22683.4|22695.9|22683.9|22694.6|22682.6|9
1762277790000|2025-11-04 17:36:30|22695.9|22683.9|22699.1|22687.1|22699.1|22687.1|22695.9|22683.9|3
1762277800000|2025-11-04 17:36:40|22698.4|22686.4|22697.1|22685.1|22698.4|22686.4|22695.9|22683.9|7
1762277810000|2025-11-04 17:36:50|22695.9|22683.9|22690.2|22678.2|22697.7|22685.7|22690.2|22678.2|8
1762277820000|2025-11-04 17:37:00|22689.5|22677.5|22698.2|22686.2|22698.2|22686.2|22689.5|22677.5|12
1762277830000|2025-11-04 17:37:10|22699.5|22687.5|22711.4|22699.4|22712.7|22700.7|22699.5|22687.5|31
1762277840000|2025-11-04 17:37:20|22710.2|22698.2|22700.9|22688.9|22710.2|22698.2|22698.9|22686.9|13
1762277850000|2025-11-04 17:37:30|22699.8|22687.8|22700.9|22688.9|22700.9|22688.9|22698.4|22686.4|11
1762277860000|2025-11-04 17:37:40|22701.6|22689.6|22701.4|22689.4|22709.6|22697.6|22700.9|22688.9|11
1762277870000|2025-11-04 17:37:50|22702.9|22690.9|22705.9|22693.9|22706.6|22694.6|22702.9|22690.9|2
1762277880000|2025-11-04 17:38:00|22704.5|22692.5|22702.1|22690.1|22704.5|22692.5|22700.9|22688.9|4
1762277890000|2025-11-04 17:38:10|22702.8|22690.8|22703.4|22691.4|22703.4|22691.4|22702.1|22690.1|2
1762277900000|2025-11-04 17:38:20|22702.7|22690.7|22703.4|22691.4|22703.4|22691.4|22702.1|22690.1|2
1762277910000|2025-11-04 17:38:30|22700.9|22688.9|22705.9|22693.9|22705.9|22693.9|22699.6|22687.6|12
1762277920000|2025-11-04 17:38:40|22704.5|22692.5|22705.9|22693.9|22705.9|22693.9|22704.5|22692.5|3
1762277930000|2025-11-04 17:38:50|22705.3|22693.3|22708.2|22696.2|22709.6|22697.6|22704.6|22692.6|11
1762277940000|2025-11-04 17:39:00|22703.4|22691.4|22704.6|22692.6|22705.3|22693.3|22702.1|22690.1|7
1762277950000|2025-11-04 17:39:10|22705.9|22693.9|22702.8|22690.8|22705.9|22693.9|22702.8|22690.8|5
1762277960000|2025-11-04 17:39:20|22702.1|22690.1|22700.5|22688.5|22708|22696|22700.5|22688.5|15
1762277970000|2025-11-04 17:39:30|22701.2|22689.2|22704.3|22692.3|22707.3|22695.3|22701.2|22689.2|25
1762277980000|2025-11-04 17:39:40|22707.8|22695.8|22709.4|22697.4|22709.4|22697.4|22707.8|22695.8|25
1762277990000|2025-11-04 17:39:50|22705.7|22693.7|22705.7|22693.7|22705.7|22693.7|22705.7|22693.7|3
1762278000000|2025-11-04 17:40:00|22704.6|22692.6|22694.6|22682.6|22704.6|22692.6|22693.9|22681.9|47
1762278010000|2025-11-04 17:40:10|22695.3|22683.3|22695.7|22683.7|22697.1|22685.1|22695.2|22683.2|5
1762278020000|2025-11-04 17:40:20|22696.4|22684.4|22697.7|22685.7|22697.7|22685.7|22694.6|22682.6|7
1762278030000|2025-11-04 17:40:30|22701.4|22689.4|22698.2|22686.2|22701.4|22689.4|22696.9|22684.9|82
1762278040000|2025-11-04 17:40:40|22697.1|22685.1|22698.5|22686.5|22698.5|22686.5|22696|22684|4
1762278050000|2025-11-04 17:40:50|22697.8|22685.8|22695.3|22683.3|22697.8|22685.8|22695.3|22683.3|4
1762278060000|2025-11-04 17:41:00|22699.6|22687.6|22699.2|22687.2|22700|22688|22692.8|22680.8|58
1762278070000|2025-11-04 17:41:10|22698|22686|22681|22669|22698|22686|22675.3|22663.3|15
1762278080000|2025-11-04 17:41:20|22680.3|22668.3|22690.2|22678.2|22690.2|22678.2|22678.2|22666.2|65
1762278090000|2025-11-04 17:41:30|22690.7|22678.7|22688|22676|22693.2|22681.2|22688|22676|5
1762278100000|2025-11-04 17:41:40|22688.7|22676.7|22688.7|22676.7|22688.7|22676.7|22687.5|22675.5|5
1762278110000|2025-11-04 17:41:50|22685.5|22673.5|22675.7|22663.7|22691.1|22679.1|22675.7|22663.7|22
1762278120000|2025-11-04 17:42:00|22670|22658|22667.5|22655.5|22670|22658|22667.5|22655.5|6
1762278130000|2025-11-04 17:42:10|22672.5|22660.5|22667.5|22655.5|22672.5|22660.5|22666.2|22654.2|5
1762278140000|2025-11-04 17:42:20|22671.8|22659.8|22673.6|22661.6|22673.6|22661.6|22671.1|22659.1|4
1762278150000|2025-11-04 17:42:30|22675.3|22663.3|22675.3|22663.3|22676.1|22664.1|22674.3|22662.3|16
1762278160000|2025-11-04 17:42:40|22674.6|22662.6|22672|22660|22674.6|22662.6|22672|22660|6
1762278170000|2025-11-04 17:42:50|22672.5|22660.5|22672.5|22660.5|22673.9|22661.9|22672.5|22660.5|4
1762278180000|2025-11-04 17:43:00|22670.7|22658.7|22663.7|22651.7|22670.7|22658.7|22663.2|22651.2|5
1762278190000|2025-11-04 17:43:10|22664.5|22652.5|22670.7|22658.7|22673.2|22661.2|22664.5|22652.5|10
1762278200000|2025-11-04 17:43:20|22671.4|22659.4|22677.5|22665.5|22677.5|22665.5|22671.4|22659.4|1
1762278210000|2025-11-04 17:43:30|22678|22666|22674.5|22662.5|22678|22666|22672.5|22660.5|2
1762278230000|2025-11-04 17:43:50|22677|22665|22675.9|22663.9|22677|22665|22675.9|22663.9|3
1762278240000|2025-11-04 17:44:00|22674.5|22662.5|22677.1|22665.1|22681.6|22669.6|22674.5|22662.5|4
1762278250000|2025-11-04 17:44:10|22677.8|22665.8|22676|22664|22678.4|22666.4|22676|22664|3
1762278260000|2025-11-04 17:44:20|22674.1|22662.1|22670.3|22658.3|22674.1|22662.1|22669.6|22657.6|1
1762278270000|2025-11-04 17:44:30|22671.9|22659.9|22671.4|22659.4|22674.1|22662.1|22671.4|22659.4|29
1762278280000|2025-11-04 17:44:40|22671.9|22659.9|22678.2|22666.2|22678.9|22666.9|22671.4|22659.4|4
1762278290000|2025-11-04 17:44:50|22677.5|22665.5|22676.9|22664.9|22677.5|22665.5|22676.9|22664.9|1
1762278300000|2025-11-04 17:45:00|22673.2|22661.2|22671.9|22659.9|22673.9|22661.9|22671.4|22659.4|2
1762278310000|2025-11-04 17:45:10|22672.7|22660.7|22665.5|22653.5|22672.7|22660.7|22665.5|22653.5|5
1762278320000|2025-11-04 17:45:20|22666.2|22654.2|22668.6|22656.6|22669.8|22657.8|22665.5|22653.5|12
1762278330000|2025-11-04 17:45:30|22669.3|22657.3|22666.1|22654.1|22669.3|22657.3|22665.5|22653.5|3
1762278340000|2025-11-04 17:45:40|22667.5|22655.5|22658.6|22646.6|22667.5|22655.5|22657.8|22645.8|10
1762278350000|2025-11-04 17:45:50|22656.6|22644.6|22664.1|22652.1|22664.1|22652.1|22656.6|22644.6|4
1762278360000|2025-11-04 17:46:00|22662.7|22650.7|22672.1|22660.1|22674.1|22662.1|22661.6|22649.6|19
1762278370000|2025-11-04 17:46:10|22673.4|22661.4|22675.9|22663.9|22675.9|22663.9|22673.4|22661.4|9
1762278380000|2025-11-04 17:46:20|22678|22666|22674.1|22662.1|22680.2|22668.2|22674.1|22662.1|9
1762278390000|2025-11-04 17:46:30|22671.2|22659.2|22678.2|22666.2|22692|22680|22667.7|22655.7|171
1762278400000|2025-11-04 17:46:40|22679.5|22667.5|22674.6|22662.6|22680|22668|22674.6|22662.6|2
1762278410000|2025-11-04 17:46:50|22674.1|22662.1|22670|22658|22674.6|22662.6|22670|22658|2
1762278420000|2025-11-04 17:47:00|22671.2|22659.2|22674.3|22662.3|22680.7|22668.7|22670|22658|11
1762278430000|2025-11-04 17:47:10|22675|22663|22672.3|22660.3|22676.2|22664.2|22672.3|22660.3|13
1762278440000|2025-11-04 17:47:20|22673|22661|22672.9|22660.9|22677.3|22665.3|22672.3|22660.3|9
1762278450000|2025-11-04 17:47:30|22673.6|22661.6|22670|22658|22676.8|22664.8|22670|22658|10
1762278460000|2025-11-04 17:47:40|22671.2|22659.2|22672.5|22660.5|22673.7|22661.7|22671.2|22659.2|4
1762278470000|2025-11-04 17:47:50|22671.8|22659.8|22671.2|22659.2|22673.7|22661.7|22671.2|22659.2|1
1762278480000|2025-11-04 17:48:00|22670.2|22658.2|22670.2|22658.2|22670.2|22658.2|22669.5|22657.5|3
1762278490000|2025-11-04 17:48:10|||||||||1
1762278500000|2025-11-04 17:48:20|22667.1|22655.1|22665.2|22653.2|22667.1|22655.1|22665.2|22653.2|2
1762278510000|2025-11-04 17:48:30|22665.9|22653.9|22666.2|22654.2|22667|22655|22665.7|22653.7|31
1762278520000|2025-11-04 17:48:40|22667|22655|22666.1|22654.1|22667.3|22655.3|22664.3|22652.3|31
1762278530000|2025-11-04 17:48:50|22665.4|22653.4|22663.6|22651.6|22665.4|22653.4|22662.9|22650.9|2
1762278540000|2025-11-04 17:49:00|22664.3|22652.3|22664.3|22652.3|22664.8|22652.8|22663.6|22651.6|1
1762278550000|2025-11-04 17:49:10|22665|22653|22670.5|22658.5|22670.5|22658.5|22665|22653|9
1762278560000|2025-11-04 17:49:20|22672.3|22660.3|22672.3|22660.3|22672.3|22660.3|22671.8|22659.8|3
1762278570000|2025-11-04 17:49:30|22670.9|22658.9|22672.3|22660.3|22673.6|22661.6|22670.9|22658.9|6
1762278590000|2025-11-04 17:49:50|22673|22661|22675.5|22663.5|22679.3|22667.3|22673|22661|9
1762278600000|2025-11-04 17:50:00|22674.8|22662.8|22679.3|22667.3|22679.3|22667.3|22674.1|22662.1|6
1762278610000|2025-11-04 17:50:10|22680.5|22668.5|22679.8|22667.8|22683|22671|22679.8|22667.8|4
1762278620000|2025-11-04 17:50:20|22680.5|22668.5|22676.2|22664.2|22680.5|22668.5|22676.2|22664.2|4
1762278630000|2025-11-04 17:50:30|22677.5|22665.5|22678.7|22666.7|22678.7|22666.7|22677.5|22665.5|2
1762278640000|2025-11-04 17:50:40|22679.5|22667.5|22676.2|22664.2|22679.5|22667.5|22675.7|22663.7|4
1762278650000|2025-11-04 17:50:50|22675|22663|22676.2|22664.2|22676.2|22664.2|22675|22663|2
1762278660000|2025-11-04 17:51:00|22678|22666|22681.2|22669.2|22684.4|22672.4|22678|22666|23
1762278670000|2025-11-04 17:51:10|22681.9|22669.9|22681.2|22669.2|22686.2|22674.2|22680|22668|39
1762278680000|2025-11-04 17:51:20|22680.7|22668.7|22683.2|22671.2|22683.7|22671.7|22680.7|22668.7|1
1762278690000|2025-11-04 17:51:30|22682.5|22670.5|22683.7|22671.7|22683.7|22671.7|22682.5|22670.5|2
1762278700000|2025-11-04 17:51:40|22684.4|22672.4|22682.7|22670.7|22684.4|22672.4|22682.7|22670.7|0
1762278710000|2025-11-04 17:51:50|22683.2|22671.2|22684.4|22672.4|22684.4|22672.4|22682.1|22670.1|9
1762278720000|2025-11-04 17:52:00|22686.2|22674.2|22683.2|22671.2|22686.2|22674.2|22682.5|22670.5|10
1762278730000|2025-11-04 17:52:10|22684.3|22672.3|22664.4|22652.4|22684.3|22672.3|22663.7|22651.7|33
1762278740000|2025-11-04 17:52:20|22663.7|22651.7|22664.6|22652.6|22667.7|22655.7|22663.2|22651.2|15
1762278750000|2025-11-04 17:52:30|22665.2|22653.2|22668.2|22656.2|22668.2|22656.2|22662.5|22650.5|8
1762278760000|2025-11-04 17:52:40|22667.7|22655.7|22667.7|22655.7|22667.7|22655.7|22667.7|22655.7|0
1762278770000|2025-11-04 17:52:50|22667.1|22655.1|22663.4|22651.4|22667.1|22655.1|22663.4|22651.4|1
1762278780000|2025-11-04 17:53:00|22656.6|22644.6|22663.4|22651.4|22663.4|22651.4|22655.9|22643.9|24
1762278790000|2025-11-04 17:53:10|22660.9|22648.9|22662.7|22650.7|22662.8|22650.8|22659.1|22647.1|19
1762278800000|2025-11-04 17:53:20|22666.4|22654.4|22668.2|22656.2|22668.2|22656.2|22663.9|22651.9|17
1762278810000|2025-11-04 17:53:30|22667.7|22655.7|22669.6|22657.6|22670.9|22658.9|22667.7|22655.7|2
1762278820000|2025-11-04 17:53:40|22669.1|22657.1|22667.8|22655.8|22669.6|22657.6|22666.6|22654.6|11
1762278830000|2025-11-04 17:53:50|22666.4|22654.4|22662.1|22650.1|22666.4|22654.4|22662.1|22650.1|11
1762278840000|2025-11-04 17:54:00|22664.6|22652.6|22664.1|22652.1|22665.9|22653.9|22664.1|22652.1|2
1762278850000|2025-11-04 17:54:10|22664.6|22652.6|22664.6|22652.6|22664.6|22652.6|22664.6|22652.6|2
1762278860000|2025-11-04 17:54:20|22663.4|22651.4|22673.9|22661.9|22673.9|22661.9|22661.9|22649.9|15
1762278870000|2025-11-04 17:54:30|22675.2|22663.2|22673.9|22661.9|22675.2|22663.2|22673.9|22661.9|0
1762278880000|2025-11-04 17:54:40|22673.2|22661.2|22667.7|22655.7|22673.2|22661.2|22667.7|22655.7|7
1762278890000|2025-11-04 17:54:50|22668.4|22656.4|22672.8|22660.8|22673.4|22661.4|22668.4|22656.4|4
1762278900000|2025-11-04 17:55:00|22675.3|22663.3|22678.5|22666.5|22678.5|22666.5|22674.1|22662.1|10
1762278910000|2025-11-04 17:55:10|22679.8|22667.8|22674.2|22662.2|22679.8|22667.8|22674.2|22662.2|8
1762278920000|2025-11-04 17:55:20|22675.5|22663.5|22670.5|22658.5|22675.5|22663.5|22669.8|22657.8|5
1762278930000|2025-11-04 17:55:30|22669.8|22657.8|22668|22656|22672.3|22660.3|22668|22656|8
1762278940000|2025-11-04 17:55:40|22669.1|22657.1|22670.5|22658.5|22670.5|22658.5|22669.1|22657.1|4
1762278960000|2025-11-04 17:56:00|22669.8|22657.8|22666.9|22654.9|22669.8|22657.8|22664.4|22652.4|4
1762278970000|2025-11-04 17:56:10|22667.5|22655.5|22665.7|22653.7|22667.5|22655.5|22665.7|22653.7|3
1762278980000|2025-11-04 17:56:20|22666.9|22654.9|22668.2|22656.2|22669.4|22657.4|22666.9|22654.9|1
1762278990000|2025-11-04 17:56:30|22668.9|22656.9|22669.4|22657.4|22670|22658|22668.2|22656.2|3
1762279000000|2025-11-04 17:56:40|22670.8|22658.8|22670|22658|22673.9|22661.9|22670|22658|12
1762279010000|2025-11-04 17:56:50|||||||||1
1762279020000|2025-11-04 17:57:00|22669.4|22657.4|22667.5|22655.5|22669.4|22657.4|22666.9|22654.9|1
1762279030000|2025-11-04 17:57:10|22668.9|22656.9|22668.9|22656.9|22671.9|22659.9|22668.9|22656.9|12
1762279040000|2025-11-04 17:57:20|22667.5|22655.5|22675.1|22663.1|22675.7|22663.7|22667.5|22655.5|8
1762279050000|2025-11-04 17:57:30|22674.4|22662.4|22676.9|22664.9|22676.9|22664.9|22674.4|22662.4|2
1762279060000|2025-11-04 17:57:40|22676.4|22664.4|22676.4|22664.4|22676.4|22664.4|22676.4|22664.4|1
1762279070000|2025-11-04 17:57:50|22675.8|22663.8|22675.8|22663.8|22675.8|22663.8|22675.8|22663.8|3
1762279080000|2025-11-04 17:58:00|22670.3|22658.3|22670.3|22658.3|22670.3|22658.3|22670.3|22658.3|4
1762279090000|2025-11-04 17:58:10|22670.8|22658.8|22672.8|22660.8|22672.8|22660.8|22670.8|22658.8|3
1762279100000|2025-11-04 17:58:20|22672.1|22660.1|22672.1|22660.1|22672.1|22660.1|22672.1|22660.1|0
1762279110000|2025-11-04 17:58:30|22672.6|22660.6|22672.3|22660.3|22678.3|22666.3|22672.3|22660.3|11
1762279120000|2025-11-04 17:58:40|22673.7|22661.7|22676.6|22664.6|22676.6|22664.6|22673.7|22661.7|17
1762279130000|2025-11-04 17:58:50|22675.1|22663.1|22677.3|22665.3|22677.3|22665.3|22675.1|22663.1|1
1762279140000|2025-11-04 17:59:00|22678.3|22666.3|22674.2|22662.2|22681.6|22669.6|22674.2|22662.2|33
1762279150000|2025-11-04 17:59:10|22674.8|22662.8|22674.8|22662.8|22674.8|22662.8|22674.8|22662.8|2
1762279160000|2025-11-04 17:59:20|22676.2|22664.2|22674|22662|22676.2|22664.2|22674|22662|3
1762279170000|2025-11-04 17:59:30|22676.2|22664.2|22676.7|22664.7|22676.7|22664.7|22674.2|22662.2|5
1762279180000|2025-11-04 17:59:40|22677.3|22665.3|22677.3|22665.3|22677.3|22665.3|22677.3|22665.3|4
1762279190000|2025-11-04 17:59:50|22676.7|22664.7|22677.3|22665.3|22677.3|22665.3|22676.7|22664.7|4
1762279210000|2025-11-04 18:00:10|22678|22666|22674.8|22662.8|22678|22666|22674.8|22662.8|4
1762279220000|2025-11-04 18:00:20|22674|22662|22671.5|22659.5|22674.8|22662.8|22671.5|22659.5|37
1762279230000|2025-11-04 18:00:30|22673.5|22661.5|22672.3|22660.3|22674.8|22662.8|22672.3|22660.3|7
1762279240000|2025-11-04 18:00:40|22671.5|22659.5|22684.8|22672.8|22684.8|22672.8|22671|22659|44
1762279250000|2025-11-04 18:00:50|22686|22674|22688|22676|22692.8|22680.8|22686|22674|32
1762279260000|2025-11-04 18:01:00|22686.7|22674.7|22683.5|22671.5|22687.3|22675.3|22683.5|22671.5|9
1762279270000|2025-11-04 18:01:10|22686.4|22674.4|22682.8|22670.8|22688.7|22676.7|22682.8|22670.8|21
1762279280000|2025-11-04 18:01:20|22682.3|22670.3|22677.8|22665.8|22682.3|22670.3|22677.8|22665.8|4
1762279290000|2025-11-04 18:01:30|22677.3|22665.3|22676.5|22664.5|22677.8|22665.8|22676.5|22664.5|5
1762279300000|2025-11-04 18:01:40|22677.3|22665.3|22676.4|22664.4|22677.8|22665.8|22676.4|22664.4|6
1762279310000|2025-11-04 18:01:50|22678.3|22666.3|22678.3|22666.3|22678.3|22666.3|22678.3|22666.3|1
1762279320000|2025-11-04 18:02:00|22679|22667|22677.8|22665.8|22679.8|22667.8|22677.8|22665.8|14
1762279330000|2025-11-04 18:02:10|22676.4|22664.4|22677.1|22665.1|22677.1|22665.1|22676.4|22664.4|1
1762279340000|2025-11-04 18:02:20|22677.8|22665.8|22676.4|22664.4|22677.8|22665.8|22676.4|22664.4|0
1762279350000|2025-11-04 18:02:30|22676.5|22664.5|22678.9|22666.9|22678.9|22666.9|22676.5|22664.5|6
1762279360000|2025-11-04 18:02:40|22679.6|22667.6|22681.4|22669.4|22681.4|22669.4|22678.9|22666.9|3
1762279370000|2025-11-04 18:02:50|22678.3|22666.3|22678.3|22666.3|22678.3|22666.3|22678.3|22666.3|1
1762279380000|2025-11-04 18:03:00|22676.5|22664.5|22674|22662|22677.1|22665.1|22674|22662|10
1762279390000|2025-11-04 18:03:10|22677.1|22665.1|22674|22662|22678.3|22666.3|22674|22662|10
1762279400000|2025-11-04 18:03:20|22673.3|22661.3|22673.3|22661.3|22674|22662|22673.3|22661.3|2
1762279420000|2025-11-04 18:03:40|22671.5|22659.5|22671.5|22659.5|22671.5|22659.5|22671.5|22659.5|4
1762279430000|2025-11-04 18:03:50|22672.1|22660.1|22673.3|22661.3|22673.3|22661.3|22672.1|22660.1|3
1762279440000|2025-11-04 18:04:00|22675.3|22663.3|22673.3|22661.3|22675.3|22663.3|22673.3|22661.3|2
1762279450000|2025-11-04 18:04:10|22672.6|22660.6|22675.8|22663.8|22675.8|22663.8|22671.5|22659.5|7
1762279460000|2025-11-04 18:04:20|22675.3|22663.3|22673.3|22661.3|22675.3|22663.3|22673.3|22661.3|0
1762279470000|2025-11-04 18:04:30|22675.1|22663.1|22675.3|22663.3|22676.5|22664.5|22673.3|22661.3|8
1762279480000|2025-11-04 18:04:40|22675.8|22663.8|22675.3|22663.3|22675.8|22663.8|22675.3|22663.3|1
1762279490000|2025-11-04 18:04:50|22673.3|22661.3|22679.2|22667.2|22679.2|22667.2|22673.3|22661.3|9
1762279500000|2025-11-04 18:05:00|22678.5|22666.5|22681.2|22669.2|22681.7|22669.7|22678|22666|8
1762279510000|2025-11-04 18:05:10|22681.7|22669.7|22682.2|22670.2|22682.2|22670.2|22681|22669|7
1762279530000|2025-11-04 18:05:30|22681.5|22669.5|22679.7|22667.7|22681.5|22669.5|22679.7|22667.7|5
1762279540000|2025-11-04 18:05:40|||||||||5
1762279550000|2025-11-04 18:05:50|22680.3|22668.3|22677.8|22665.8|22680.3|22668.3|22677.8|22665.8|13
1762279560000|2025-11-04 18:06:00|22677.2|22665.2|22674.7|22662.7|22677.2|22665.2|22674.7|22662.7|4
1762279570000|2025-11-04 18:06:10|22675.3|22663.3|22674.7|22662.7|22677.2|22665.2|22674.7|22662.7|6
1762279580000|2025-11-04 18:06:20|22675.3|22663.3|22674.7|22662.7|22676|22664|22674.7|22662.7|1
1762279590000|2025-11-04 18:06:30|22675.3|22663.3|22675.3|22663.3|22675.3|22663.3|22675.3|22663.3|2
1762279610000|2025-11-04 18:06:50|22674|22662|22675.3|22663.3|22675.3|22663.3|22674|22662|5
1762279620000|2025-11-04 18:07:00|22674.7|22662.7|22681|22669|22683.3|22671.3|22674|22662|27
1762279630000|2025-11-04 18:07:10|22681.7|22669.7|22681|22669|22682.8|22670.8|22680.3|22668.3|2
1762279640000|2025-11-04 18:07:20|22681.7|22669.7|22681.5|22669.5|22681.7|22669.7|22679.7|22667.7|2
1762279650000|2025-11-04 18:07:30|22681.4|22669.4|22680.8|22668.8|22681.4|22669.4|22680.8|22668.8|9
1762279660000|2025-11-04 18:07:40|22681.5|22669.5|22680.1|22668.1|22681.5|22669.5|22680.1|22668.1|13
1762279670000|2025-11-04 18:07:50|22679.4|22667.4|22678.3|22666.3|22680.8|22668.8|22678.3|22666.3|13
1762279680000|2025-11-04 18:08:00|22679|22667|22675.8|22663.8|22680.3|22668.3|22675.8|22663.8|14
1762279690000|2025-11-04 18:08:10|22676.4|22664.4|22676.4|22664.4|22677.6|22665.6|22676.4|22664.4|6
1762279700000|2025-11-04 18:08:20|22677.1|22665.1|22676.4|22664.4|22677.1|22665.1|22676.4|22664.4|4
1762279710000|2025-11-04 18:08:30|22677.1|22665.1|22671.4|22659.4|22677.1|22665.1|22671.4|22659.4|31
1762279720000|2025-11-04 18:08:40|22670.8|22658.8|22673.9|22661.9|22674.6|22662.6|22670.1|22658.1|6
1762279730000|2025-11-04 18:08:50|22676.4|22664.4|22677.1|22665.1|22678.3|22666.3|22676.4|22664.4|7
1762279740000|2025-11-04 18:09:00|22675.8|22663.8|22675.3|22663.3|22678.3|22666.3|22672.2|22660.2|20
1762279750000|2025-11-04 18:09:10|22677.2|22665.2|22679.7|22667.7|22680.3|22668.3|22675.3|22663.3|16
1762279760000|2025-11-04 18:09:20|22680.3|22668.3|22682.8|22670.8|22687.2|22675.2|22680.3|22668.3|22
1762279770000|2025-11-04 18:09:30|22678.5|22666.5|22686.5|22674.5|22686.5|22674.5|22678.5|22666.5|12
1762279780000|2025-11-04 18:09:40|22687.9|22675.9|22686.5|22674.5|22687.9|22675.9|22686.5|22674.5|14
1762279790000|2025-11-04 18:09:50|22685.8|22673.8|22682.8|22670.8|22685.8|22673.8|22681|22669|22
1762279800000|2025-11-04 18:10:00|22682.2|22670.2|22682.8|22670.8|22682.8|22670.8|22682.2|22670.2|4
1762279810000|2025-11-04 18:10:10|22683.3|22671.3|22685.8|22673.8|22686.5|22674.5|22683.3|22671.3|38
1762279820000|2025-11-04 18:10:20|22683.8|22671.8|22686.5|22674.5|22686.5|22674.5|22683.3|22671.3|15
1762279830000|2025-11-04 18:10:30|22685.8|22673.8|22685.1|22673.1|22686.5|22674.5|22683.3|22671.3|12
1762279840000|2025-11-04 18:10:40|22688.7|22676.7|22686.2|22674.2|22688.7|22676.7|22686.2|22674.2|6
1762279850000|2025-11-04 18:10:50|22684.9|22672.9|22683.7|22671.7|22685.5|22673.5|22683.7|22671.7|25
1762279860000|2025-11-04 18:11:00|22682.2|22670.2|22681.2|22669.2|22682.6|22670.6|22681.2|22669.2|3
1762279870000|2025-11-04 18:11:10|22682.4|22670.4|22683|22671|22683|22671|22681.7|22669.7|20
1762279880000|2025-11-04 18:11:20|22681.5|22669.5|22676|22664|22681.5|22669.5|22676|22664|34
1762279890000|2025-11-04 18:11:30|22677.2|22665.2|22674|22662|22677.2|22665.2|22674|22662|10
1762279900000|2025-11-04 18:11:40|22676|22664|22676.5|22664.5|22676.5|22664.5|22675.3|22663.3|2
1762279910000|2025-11-04 18:11:50|22679.7|22667.7|22685.1|22673.1|22685.1|22673.1|22679.7|22667.7|42
1762279920000|2025-11-04 18:12:00|22684.4|22672.4|22681.9|22669.9|22684.4|22672.4|22681.9|22669.9|3
1762279930000|2025-11-04 18:12:10|22683.1|22671.1|22677.4|22665.4|22683.1|22671.1|22677.4|22665.4|13
1762279940000|2025-11-04 18:12:20|22679.4|22667.4|22679.4|22667.4|22679.4|22667.4|22678.7|22666.7|2
1762279950000|2025-11-04 18:12:30|22686.9|22674.9|22688.3|22676.3|22688.3|22676.3|22685.3|22673.3|69
1762279960000|2025-11-04 18:12:40|22687.6|22675.6|22692.2|22680.2|22692.2|22680.2|22684.6|22672.6|123
1762279970000|2025-11-04 18:12:50|22691.5|22679.5|22694.7|22682.7|22694.7|22682.7|22691.5|22679.5|28
1762279980000|2025-11-04 18:13:00|22693.3|22681.3|22694.7|22682.7|22701.7|22689.7|22693.3|22681.3|18
1762279990000|2025-11-04 18:13:10|22691.7|22679.7|22684.7|22672.7|22691.7|22679.7|22681|22669|42
1762280000000|2025-11-04 18:13:20|22686|22674|22692.2|22680.2|22692.8|22680.8|22685.3|22673.3|79
1762280010000|2025-11-04 18:13:30|22686|22674|22682.4|22670.4|22686|22674|22677.4|22665.4|72
1762280020000|2025-11-04 18:13:40|22682.9|22670.9|22696.2|22684.2|22696.2|22684.2|22682.9|22670.9|46
1762280030000|2025-11-04 18:13:50|22695.4|22683.4|22691.2|22679.2|22698.1|22686.1|22691.2|22679.2|38
1762280040000|2025-11-04 18:14:00|22691.9|22679.9|22693.1|22681.1|22693.1|22681.1|22691.9|22679.9|7
1762280050000|2025-11-04 18:14:10|22692.9|22680.9|22692.9|22680.9|22692.9|22680.9|22692.9|22680.9|2
1762280060000|2025-11-04 18:14:20|22689.7|22677.7|22685.5|22673.5|22689.7|22677.7|22685.5|22673.5|36
1762280070000|2025-11-04 18:14:30|22684.9|22672.9|22685.5|22673.5|22685.5|22673.5|22684.2|22672.2|2
1762280080000|2025-11-04 18:14:40|22688|22676|22690.5|22678.5|22691.2|22679.2|22688|22676|17
1762280090000|2025-11-04 18:14:50|22693|22681|22691.7|22679.7|22693|22681|22690.5|22678.5|18
1762280100000|2025-11-04 18:15:00|22690.5|22678.5|22691|22679|22691|22679|22689.9|22677.9|7
1762280110000|2025-11-04 18:15:10|22692.4|22680.4|22695.6|22683.6|22696.9|22684.9|22691.7|22679.7|18
1762280120000|2025-11-04 18:15:20|22694.9|22682.9|22695.6|22683.6|22698.3|22686.3|22694.9|22682.9|22
1762280130000|2025-11-04 18:15:30|22696.3|22684.3|22700.4|22688.4|22700.4|22688.4|22696.3|22684.3|33
1762280140000|2025-11-04 18:15:40|22701.7|22689.7|22701.7|22689.7|22705.4|22693.4|22693.7|22681.7|83
1762280150000|2025-11-04 18:15:50|22701|22689|22708.1|22696.1|22709.4|22697.4|22700.4|22688.4|23
1762280160000|2025-11-04 18:16:00|22706.9|22694.9|22702.4|22690.4|22706.9|22694.9|22702.4|22690.4|15
1762280170000|2025-11-04 18:16:10|22709.2|22697.2|22711.2|22699.2|22712.9|22700.9|22707.9|22695.9|36
1762280180000|2025-11-04 18:16:20|22710.4|22698.4|22710.4|22698.4|22711.2|22699.2|22707.9|22695.9|18
1762280190000|2025-11-04 18:16:30|22711.2|22699.2|22714.2|22702.2|22714.2|22702.2|22710.4|22698.4|220
1762280200000|2025-11-04 18:16:40|22713.5|22701.5|22711|22699|22713.5|22701.5|22707.9|22695.9|24
1762280210000|2025-11-04 18:16:50|22709.7|22697.7|22730.1|22718.1|22737.4|22725.4|22709.7|22697.7|174
1762280220000|2025-11-04 18:17:00|22728.6|22716.6|22731.1|22719.1|22746.3|22734.3|22728.6|22716.6|200
1762280230000|2025-11-04 18:17:10|22729.9|22717.9|22718.8|22706.8|22729.9|22717.9|22718.8|22706.8|12
1762280240000|2025-11-04 18:17:20|22719.4|22707.4|22718.1|22706.1|22719.4|22707.4|22713.8|22701.8|7
1762280250000|2025-11-04 18:17:30|22717.6|22705.6|22716.3|22704.3|22723.8|22711.8|22716.3|22704.3|11
1762280260000|2025-11-04 18:17:40|22717.7|22705.7|22724.9|22712.9|22728.8|22716.8|22717.7|22705.7|29
1762280270000|2025-11-04 18:17:50|22726.3|22714.3|22724.9|22712.9|22727.4|22715.4|22724.9|22712.9|2
1762280280000|2025-11-04 18:18:00|22725.6|22713.6|22719.9|22707.9|22725.6|22713.6|22716.7|22704.7|8
1762280290000|2025-11-04 18:18:10|22720.6|22708.6|22712.2|22700.2|22722.2|22710.2|22712|22700|17
1762280300000|2025-11-04 18:18:20|22711.7|22699.7|22711.7|22699.7|22714.7|22702.7|22711.7|22699.7|4
1762280310000|2025-11-04 18:18:30|22711|22699|22708.5|22696.5|22712.8|22700.8|22708.5|22696.5|6
1762280320000|2025-11-04 18:18:40|22709.7|22697.7|22717.4|22705.4|22717.4|22705.4|22709.7|22697.7|9
1762280330000|2025-11-04 18:18:50|22718.6|22706.6|22726|22714|22726|22714|22718.6|22706.6|40
1762280340000|2025-11-04 18:19:00|22729.7|22717.7|22732.2|22720.2|22734|22722|22729.7|22717.7|12
1762280350000|2025-11-04 18:19:10|22729.7|22717.7|22728.5|22716.5|22729.7|22717.7|22727.2|22715.2|5
1762280360000|2025-11-04 18:19:20|22729.7|22717.7|22726.5|22714.5|22729.7|22717.7|22726.5|22714.5|2
1762280370000|2025-11-04 18:19:30|||||||||2
1762280380000|2025-11-04 18:19:40|22736.5|22724.5|22734.7|22722.7|22736.5|22724.5|22731|22719|13
1762280390000|2025-11-04 18:19:50|||||||||1
1762280400000|2025-11-04 18:20:00|22733.5|22721.5|22736.5|22724.5|22736.5|22724.5|22733.5|22721.5|7
1762280410000|2025-11-04 18:20:10|22741|22729|22738.5|22726.5|22741|22729|22737.2|22725.2|6
1762280420000|2025-11-04 18:20:20|22737.9|22725.9|22736.5|22724.5|22740.2|22728.2|22736.5|22724.5|8
1762280430000|2025-11-04 18:20:30|22737.2|22725.2|22735.2|22723.2|22739.7|22727.7|22733.5|22721.5|6
1762280440000|2025-11-04 18:20:40|22735.8|22723.8|22737.2|22725.2|22737.2|22725.2|22735.8|22723.8|0
1762280450000|2025-11-04 18:20:50|22736.7|22724.7|22736.7|22724.7|22736.7|22724.7|22736.7|22724.7|8
1762280460000|2025-11-04 18:21:00|22737.2|22725.2|22735.4|22723.4|22739.2|22727.2|22735.4|22723.4|6
1762280470000|2025-11-04 18:21:10|22736.1|22724.1|22744.9|22732.9|22746.7|22734.7|22732.4|22720.4|29
1762280480000|2025-11-04 18:21:20|22745.4|22733.4|22762.7|22750.7|22766.1|22754.1|22745.4|22733.4|18
1762280490000|2025-11-04 18:21:30|22763.3|22751.3|22762.2|22750.2|22764.2|22752.2|22762.2|22750.2|5
1762280500000|2025-11-04 18:21:40|22771.7|22759.7|22774.7|22762.7|22777.2|22765.2|22770.4|22758.4|9
1762280510000|2025-11-04 18:21:50|22772.7|22760.7|22773.5|22761.5|22776|22764|22769.7|22757.7|19
1762280520000|2025-11-04 18:22:00|22771.5|22759.5|22774.5|22762.5|22775.2|22763.2|22771.5|22759.5|8
1762280530000|2025-11-04 18:22:10|22776.5|22764.5|22764.7|22752.7|22776.5|22764.5|22764.7|22752.7|8
1762280540000|2025-11-04 18:22:20|22764|22752|22761|22749|22766|22754|22761|22749|5
1762280550000|2025-11-04 18:22:30|22761.7|22749.7|22761|22749|22761.7|22749.7|22761|22749|7
1762280560000|2025-11-04 18:22:40|22774.2|22762.2|22766|22754|22774.7|22762.7|22766|22754|22
1762280570000|2025-11-04 18:22:50|22764.7|22752.7|22763.5|22751.5|22766|22754|22763.5|22751.5|6
1762280580000|2025-11-04 18:23:00|22762.2|22750.2|22768.3|22756.3|22768.3|22756.3|22758.3|22746.3|23
1762280590000|2025-11-04 18:23:10|22769|22757|22769.5|22757.5|22769.5|22757.5|22769|22757|2
1762280600000|2025-11-04 18:23:20|22770.2|22758.2|22770.1|22758.1|22771.3|22759.3|22768.3|22756.3|4
1762280610000|2025-11-04 18:23:30|22770.6|22758.6|22775.2|22763.2|22775.2|22763.2|22770.6|22758.6|3
1762280620000|2025-11-04 18:23:40|22775.8|22763.8|22773.3|22761.3|22775.8|22763.8|22773.3|22761.3|5
1762280630000|2025-11-04 18:23:50|22772.6|22760.6|22774.5|22762.5|22775.8|22763.8|22771.5|22759.5|8
1762280640000|2025-11-04 18:24:00|22775.2|22763.2|22769.5|22757.5|22775.2|22763.2|22767|22755|5
1762280650000|2025-11-04 18:24:10|22772|22760|22771.9|22759.9|22774.5|22762.5|22765.6|22753.6|24
1762280660000|2025-11-04 18:24:20|22779.5|22767.5|22777.6|22765.6|22779.5|22767.5|22775.8|22763.8|5
1762280670000|2025-11-04 18:24:30|22778.3|22766.3|22786.3|22774.3|22787|22775|22778.3|22766.3|15
1762280680000|2025-11-04 18:24:40|22787|22775|22768.5|22756.5|22787|22775|22768.5|22756.5|16
1762280690000|2025-11-04 18:24:50|22767|22755|22775.2|22763.2|22778.5|22766.5|22767|22755|11
1762280700000|2025-11-04 18:25:00|22777.2|22765.2|22773.5|22761.5|22777.4|22765.4|22773.5|22761.5|9
1762280710000|2025-11-04 18:25:10|||||||||1
1762280720000|2025-11-04 18:25:20|22774.5|22762.5|22773.8|22761.8|22775.2|22763.2|22773.8|22761.8|5
1762280730000|2025-11-04 18:25:30|22774.5|22762.5|22772.7|22760.7|22775.8|22763.8|22772.7|22760.7|3
1762280740000|2025-11-04 18:25:40|22770.8|22758.8|22767.7|22755.7|22772.7|22760.7|22767|22755|7
1762280750000|2025-11-04 18:25:50|22767|22755|22765.2|22753.2|22769.5|22757.5|22765.2|22753.2|3
1762280760000|2025-11-04 18:26:00|22764.5|22752.5|22762.7|22750.7|22764.5|22752.5|22762|22750|3
1762280770000|2025-11-04 18:26:10|22763.3|22751.3|22763.3|22751.3|22763.3|22751.3|22763.3|22751.3|3
1762280780000|2025-11-04 18:26:20|22761.8|22749.8|22756.3|22744.3|22761.8|22749.8|22756.3|22744.3|3
1762280790000|2025-11-04 18:26:30|22758.3|22746.3|22752|22740|22758.3|22746.3|22752|22740|3
1762280800000|2025-11-04 18:26:40|22750.2|22738.2|22749.5|22737.5|22752|22740|22747.7|22735.7|3
1762280810000|2025-11-04 18:26:50|22748.8|22736.8|22747.7|22735.7|22748.8|22736.8|22746.5|22734.5|9
1762280820000|2025-11-04 18:27:00|22742|22730|22756.3|22744.3|22758.1|22746.1|22742|22730|177
1762280830000|2025-11-04 18:27:10|22755.6|22743.6|22756.8|22744.8|22761.8|22749.8|22755.6|22743.6|13
1762280840000|2025-11-04 18:27:20|22758.1|22746.1|22765.6|22753.6|22766.7|22754.7|22754.3|22742.3|9
1762280850000|2025-11-04 18:27:30|22764.3|22752.3|22766.3|22754.3|22766.3|22754.3|22763.1|22751.1|3
1762280860000|2025-11-04 18:27:40|22766.8|22754.8|22766.8|22754.8|22767.4|22755.4|22766.3|22754.3|5
1762280870000|2025-11-04 18:27:50|22767.4|22755.4|22766.1|22754.1|22767.9|22755.9|22763.5|22751.5|16
1762280880000|2025-11-04 18:28:00|22765.4|22753.4|22767.4|22755.4|22767.4|22755.4|22765.4|22753.4|0
1762280890000|2025-11-04 18:28:10|22765.4|22753.4|22774.2|22762.2|22774.2|22762.2|22765.4|22753.4|20
1762280900000|2025-11-04 18:28:20|22773.6|22761.6|22777.7|22765.7|22778.3|22766.3|22770.4|22758.4|10
1762280910000|2025-11-04 18:28:30|22778.3|22766.3|22781.5|22769.5|22781.5|22769.5|22778.3|22766.3|3
1762280920000|2025-11-04 18:28:40|22780.2|22768.2|22779.5|22767.5|22780.2|22768.2|22779|22767|5
1762280930000|2025-11-04 18:28:50|22780.2|22768.2|22780.8|22768.8|22783.3|22771.3|22780.2|22768.2|3
1762280940000|2025-11-04 18:29:00|22781.3|22769.3|22780.6|22768.6|22781.3|22769.3|22780.1|22768.1|12
1762280950000|2025-11-04 18:29:10|22773.6|22761.6|22767.2|22755.2|22774.9|22762.9|22767.2|22755.2|71
1762280960000|2025-11-04 18:29:20|22767.8|22755.8|22769.2|22757.2|22769.7|22757.7|22767.2|22755.2|7
1762280970000|2025-11-04 18:29:30|22770.3|22758.3|22782.8|22770.8|22783.5|22771.5|22770.3|22758.3|16
1762280980000|2025-11-04 18:29:40|22782.2|22770.2|22781.7|22769.7|22783.5|22771.5|22779.7|22767.7|5
1762280990000|2025-11-04 18:29:50|22782.4|22770.4|22781.7|22769.7|22783.6|22771.6|22781.7|22769.7|2
1762281000000|2025-11-04 18:30:00|22780.3|22768.3|22783.5|22771.5|22784.7|22772.7|22780.3|22768.3|6
1762281010000|2025-11-04 18:30:10|22786|22774|22783.5|22771.5|22786|22774|22783.5|22771.5|7
1762281020000|2025-11-04 18:30:20|22784.2|22772.2|22779.7|22767.7|22784.7|22772.7|22779.7|22767.7|28
1762281030000|2025-11-04 18:30:30|22781.9|22769.9|22786.7|22774.7|22788.5|22776.5|22781.9|22769.9|15
1762281040000|2025-11-04 18:30:40|22786|22774|22783.3|22771.3|22786|22774|22783.3|22771.3|2
1762281050000|2025-11-04 18:30:50|22782.7|22770.7|22782.2|22770.2|22784.7|22772.7|22782.2|22770.2|4
1762281060000|2025-11-04 18:31:00|||||||||3
1762281070000|2025-11-04 18:31:10|||||||||1
1762281080000|2025-11-04 18:31:20|22781.5|22769.5|22789|22777|22792|22780|22781.5|22769.5|14
1762281090000|2025-11-04 18:31:30|22790.1|22778.1|22787|22775|22790.8|22778.8|22786.7|22774.7|11
1762281100000|2025-11-04 18:31:40|22787.6|22775.6|22791.9|22779.9|22791.9|22779.9|22781.3|22769.3|17
1762281110000|2025-11-04 18:31:50|22792.4|22780.4|22786.9|22774.9|22792.4|22780.4|22786.3|22774.3|5
1762281120000|2025-11-04 18:32:00|22786.3|22774.3|22794.4|22782.4|22794.4|22782.4|22786.3|22774.3|4
1762281130000|2025-11-04 18:32:10|22793.6|22781.6|22793.1|22781.1|22797|22785|22793.1|22781.1|5
1762281140000|2025-11-04 18:32:20|22792.6|22780.6|22789.5|22777.5|22792.6|22780.6|22788.8|22776.8|7
1762281150000|2025-11-04 18:32:30|22788.5|22776.5|22790.8|22778.8|22790.8|22778.8|22787|22775|3
1762281160000|2025-11-04 18:32:40|22790.2|22778.2|22794|22782|22794|22782|22788.3|22776.3|10
1762281170000|2025-11-04 18:32:50|22796.1|22784.1|22801|22789|22801|22789|22796|22784|19
1762281180000|2025-11-04 18:33:00|22803.5|22791.5|22804.7|22792.7|22808.5|22796.5|22801|22789|15
1762281190000|2025-11-04 18:33:10|22804.2|22792.2|22799.7|22787.7|22804.7|22792.7|22799.7|22787.7|2
1762281200000|2025-11-04 18:33:20|22797.7|22785.7|22797.2|22785.2|22798.5|22786.5|22794.7|22782.7|2
1762281210000|2025-11-04 18:33:30|22795.2|22783.2|22794.2|22782.2|22796|22784|22794.2|22782.2|3
1762281220000|2025-11-04 18:33:40|22794.7|22782.7|22794.7|22782.7|22796.5|22784.5|22794.7|22782.7|21
1762281230000|2025-11-04 18:33:50|22795.4|22783.4|22797.2|22785.2|22798.5|22786.5|22794.7|22782.7|9
1762281240000|2025-11-04 18:34:00|22796.7|22784.7|22799.7|22787.7|22804.7|22792.7|22796.5|22784.5|8
1762281250000|2025-11-04 18:34:10|22801.1|22789.1|22806.1|22794.1|22806.1|22794.1|22801.1|22789.1|7
1762281260000|2025-11-04 18:34:20|22804.9|22792.9|22807.4|22795.4|22807.4|22795.4|22803.1|22791.1|9
1762281270000|2025-11-04 18:34:30|22812.6|22800.6|22808.8|22796.8|22812.6|22800.6|22803.8|22791.8|9
1762281280000|2025-11-04 18:34:40|22810.6|22798.6|22803.8|22791.8|22810.6|22798.6|22803.8|22791.8|9
1762281290000|2025-11-04 18:34:50|22804.5|22792.5|22803.1|22791.1|22805.1|22793.1|22800.6|22788.6|5
1762281300000|2025-11-04 18:35:00|||||||||1
1762281310000|2025-11-04 18:35:10|22803.8|22791.8|22787.4|22775.4|22806.3|22794.3|22784.9|22772.9|7
1762281320000|2025-11-04 18:35:20|22786.7|22774.7|22784.9|22772.9|22786.7|22774.7|22784.9|22772.9|0
1762281330000|2025-11-04 18:35:30|22785.4|22773.4|22784.2|22772.2|22785.4|22773.4|22783.5|22771.5|9
1762281340000|2025-11-04 18:35:40|22785.9|22773.9|22787.7|22775.7|22788.4|22776.4|22785.2|22773.2|10
1762281350000|2025-11-04 18:35:50|22789.2|22777.2|22785.2|22773.2|22789.2|22777.2|22784.7|22772.7|7
1762281360000|2025-11-04 18:36:00|22789.2|22777.2|22787.9|22775.9|22789.2|22777.2|22787.9|22775.9|6
1762281370000|2025-11-04 18:36:10|22789.2|22777.2|22789.2|22777.2|22789.7|22777.7|22789.2|22777.2|1
1762281380000|2025-11-04 18:36:20|22788.4|22776.4|22797.7|22785.7|22797.7|22785.7|22787.9|22775.9|6
1762281400000|2025-11-04 18:36:40|22793.4|22781.4|22797|22785|22799.2|22787.2|22793.4|22781.4|13
1762281410000|2025-11-04 18:36:50|22797.7|22785.7|22792.7|22780.7|22797.7|22785.7|22792.7|22780.7|2
1762281420000|2025-11-04 18:37:00|22794|22782|22795.2|22783.2|22795.2|22783.2|22794|22782|1
1762281430000|2025-11-04 18:37:10|22794.7|22782.7|22792.7|22780.7|22794.7|22782.7|22792.7|22780.7|4
1762281440000|2025-11-04 18:37:20|22792|22780|22784.7|22772.7|22792|22780|22784.7|22772.7|9
1762281450000|2025-11-04 18:37:30|22784.2|22772.2|22792.7|22780.7|22792.7|22780.7|22784.2|22772.2|5
1762281460000|2025-11-04 18:37:40|22792.2|22780.2|22792.9|22780.9|22792.9|22780.9|22791.7|22779.7|0
1762281470000|2025-11-04 18:37:50|22790.9|22778.9|22786.7|22774.7|22790.9|22778.9|22786.7|22774.7|2
1762281480000|2025-11-04 18:38:00|22787.2|22775.2|22790.9|22778.9|22790.9|22778.9|22787.2|22775.2|4
1762281490000|2025-11-04 18:38:10|22792.2|22780.2|22790.9|22778.9|22793.4|22781.4|22789.2|22777.2|5
1762281500000|2025-11-04 18:38:20|22789.7|22777.7|22784.9|22772.9|22789.7|22777.7|22784.9|22772.9|25
1762281510000|2025-11-04 18:38:30|22786.1|22774.1|22788.1|22776.1|22788.1|22776.1|22785.6|22773.6|4
1762281520000|2025-11-04 18:38:40|22786.7|22774.7|22786.1|22774.1|22786.7|22774.7|22784.3|22772.3|10
1762281530000|2025-11-04 18:38:50|||||||||2
1762281550000|2025-11-04 18:39:10|||||||||1
1762281560000|2025-11-04 18:39:20|22785.4|22773.4|22785.4|22773.4|22785.4|22773.4|22785.4|22773.4|1
1762281570000|2025-11-04 18:39:30|22788.6|22776.6|22786.7|22774.7|22789.3|22777.3|22786.1|22774.1|7
1762281580000|2025-11-04 18:39:40|22784.2|22772.2|22786.1|22774.1|22786.7|22774.7|22784.2|22772.2|5
1762281590000|2025-11-04 18:39:50|22786.7|22774.7|22788.6|22776.6|22788.6|22776.6|22784.2|22772.2|11
1762281600000|2025-11-04 18:40:00|22788.1|22776.1|22782.9|22770.9|22788.1|22776.1|22782.2|22770.2|4
1762281610000|2025-11-04 18:40:10|22783.6|22771.6|22777.2|22765.2|22783.6|22771.6|22777.2|22765.2|17
1762281620000|2025-11-04 18:40:20|22770.2|22758.2|22771.5|22759.5|22772.9|22760.9|22770.2|22758.2|6
1762281630000|2025-11-04 18:40:30|22773.6|22761.6|22769.9|22757.9|22773.6|22761.6|22766.8|22754.8|22
1762281640000|2025-11-04 18:40:40|22770.6|22758.6|22772.7|22760.7|22773.4|22761.4|22765.9|22753.9|26
1762281650000|2025-11-04 18:40:50|22772.2|22760.2|22775.2|22763.2|22775.2|22763.2|22772.2|22760.2|5
1762281660000|2025-11-04 18:41:00|22785.2|22773.2|22782.2|22770.2|22785.2|22773.2|22781.5|22769.5|47
1762281670000|2025-11-04 18:41:10|22783.4|22771.4|22790.2|22778.2|22792.7|22780.7|22783.4|22771.4|9
1762281680000|2025-11-04 18:41:20|22788.8|22776.8|22786.5|22774.5|22788.8|22776.8|22784|22772|2
1762281690000|2025-11-04 18:41:30|22785.8|22773.8|22787.7|22775.7|22787.7|22775.7|22785.8|22773.8|5
1762281700000|2025-11-04 18:41:40|22792|22780|22790.8|22778.8|22792|22780|22790.2|22778.2|29
1762281710000|2025-11-04 18:41:50|22792.7|22780.7|22789.5|22777.5|22793.8|22781.8|22788.8|22776.8|4
1762281720000|2025-11-04 18:42:00|22790.8|22778.8|22787.7|22775.7|22790.9|22778.9|22787.7|22775.7|11
1762281730000|2025-11-04 18:42:10|22788.8|22776.8|22788.8|22776.8|22789.5|22777.5|22787.7|22775.7|1
1762281740000|2025-11-04 18:42:20|22789.5|22777.5|22790.8|22778.8|22790.8|22778.8|22787|22775|1
1762281750000|2025-11-04 18:42:30|22790|22778|22788.8|22776.8|22790|22778|22788.3|22776.3|1
1762281760000|2025-11-04 18:42:40|22788.3|22776.3|22793.6|22781.6|22793.6|22781.6|22788.3|22776.3|5
1762281770000|2025-11-04 18:42:50|22792.4|22780.4|22792.4|22780.4|22793.6|22781.6|22791.3|22779.3|3
1762281780000|2025-11-04 18:43:00|22792.9|22780.9|22790.9|22778.9|22792.9|22780.9|22790.9|22778.9|11
1762281790000|2025-11-04 18:43:10|22790.4|22778.4|22790.9|22778.9|22790.9|22778.9|22790.4|22778.4|13
1762281800000|2025-11-04 18:43:20|22790.4|22778.4|22788.4|22776.4|22790.9|22778.9|22788.4|22776.4|0
1762281810000|2025-11-04 18:43:30|22789.2|22777.2|22789.2|22777.2|22789.9|22777.9|22788.4|22776.4|8
1762281820000|2025-11-04 18:43:40|22788.4|22776.4|22789.3|22777.3|22790.6|22778.6|22788.4|22776.4|45
1762281830000|2025-11-04 18:43:50|22788.8|22776.8|22791.8|22779.8|22791.8|22779.8|22788.1|22776.1|10
1762281850000|2025-11-04 18:44:10|||||||||5
1762281860000|2025-11-04 18:44:20|22791.1|22779.1|22791.8|22779.8|22791.8|22779.8|22791.1|22779.1|1
1762281870000|2025-11-04 18:44:30|22798.1|22786.1|22798.8|22786.8|22799.3|22787.3|22798.1|22786.1|5
1762281880000|2025-11-04 18:44:40|22797.4|22785.4|22798.8|22786.8|22800.6|22788.6|22797.4|22785.4|1
1762281890000|2025-11-04 18:44:50|22797.4|22785.4|22796.8|22784.8|22797.4|22785.4|22795|22783|2
1762281900000|2025-11-04 18:45:00|22795.4|22783.4|22793.8|22781.8|22795.4|22783.4|22793.1|22781.1|2
1762281910000|2025-11-04 18:45:10|22794.3|22782.3|22789.3|22777.3|22794.3|22782.3|22789.3|22777.3|3
1762281920000|2025-11-04 18:45:20|22788.8|22776.8|22778.1|22766.1|22789.3|22777.3|22777.2|22765.2|26
1762281930000|2025-11-04 18:45:30|22777.5|22765.5|22772.4|22760.4|22777.5|22765.5|22762.9|22750.9|20
1762281940000|2025-11-04 18:45:40|22773.1|22761.1|22750.9|22738.9|22773.6|22761.6|22750.9|22738.9|20
1762281950000|2025-11-04 18:45:50|22751.6|22739.6|22751.6|22739.6|22752.9|22740.9|22749.7|22737.7|6
1762281960000|2025-11-04 18:46:00|22752.9|22740.9|22742|22730|22755.4|22743.4|22739|22727|28
1762281970000|2025-11-04 18:46:10|22740.2|22728.2|22742.7|22730.7|22742.7|22730.7|22740.2|22728.2|9
1762281980000|2025-11-04 18:46:20|22742|22730|22744|22732|22744|22732|22742|22730|3
1762281990000|2025-11-04 18:46:30|22739|22727|22737.7|22725.7|22739|22727|22736.5|22724.5|3
1762282000000|2025-11-04 18:46:40|22737|22725|22735|22723|22738.3|22726.3|22730.8|22718.8|20
1762282010000|2025-11-04 18:46:50|22735.6|22723.6|22716.1|22704.1|22736.3|22724.3|22714.9|22702.9|19
1762282020000|2025-11-04 18:47:00|22717.4|22705.4|22698.8|22686.8|22723.6|22711.6|22697.7|22685.7|46
1762282030000|2025-11-04 18:47:10|22700.2|22688.2|22702.2|22690.2|22704.2|22692.2|22688.8|22676.8|16
1762282040000|2025-11-04 18:47:20|22704.7|22692.7|22697|22685|22704.7|22692.7|22693.4|22681.4|12
1762282050000|2025-11-04 18:47:30|22696.5|22684.5|22702|22690|22702|22690|22696.5|22684.5|13
1762282060000|2025-11-04 18:47:40|22703.3|22691.3|22698.8|22686.8|22704.5|22692.5|22698.1|22686.1|10
1762282070000|2025-11-04 18:47:50|22703.1|22691.1|22697.4|22685.4|22704.3|22692.3|22696.8|22684.8|12
1762282080000|2025-11-04 18:48:00|22700.6|22688.6|22707.7|22695.7|22709.5|22697.5|22700.6|22688.6|23
1762282090000|2025-11-04 18:48:10|22708.3|22696.3|22710.9|22698.9|22714.7|22702.7|22708.3|22696.3|12
1762282100000|2025-11-04 18:48:20|22704.7|22692.7|22690.9|22678.9|22704.7|22692.7|22690.2|22678.2|43
1762282110000|2025-11-04 18:48:30|22689.7|22677.7|22673.4|22661.4|22693.4|22681.4|22672.7|22660.7|23
1762282120000|2025-11-04 18:48:40|22669.2|22657.2|22671.7|22659.7|22671.7|22659.7|22665.9|22653.9|11
1762282130000|2025-11-04 18:48:50|22672.7|22660.7|22675.2|22663.2|22675.2|22663.2|22672.7|22660.7|8
1762282140000|2025-11-04 18:49:00|22676.6|22664.6|22685.2|22673.2|22685.9|22673.9|22676.6|22664.6|19
1762282150000|2025-11-04 18:49:10|22686.5|22674.5|22675.2|22663.2|22686.5|22674.5|22675.2|22663.2|9
1762282160000|2025-11-04 18:49:20|22674.5|22662.5|22662|22650|22674.5|22662.5|22658.3|22646.3|46
1762282170000|2025-11-04 18:49:30|22662.5|22650.5|22667.7|22655.7|22667.7|22655.7|22652.7|22640.7|12
1762282180000|2025-11-04 18:49:40|22669.1|22657.1|22659.5|22647.5|22674.5|22662.5|22659.5|22647.5|16
1762282190000|2025-11-04 18:49:50|22662|22650|22679.5|22667.5|22682|22670|22662|22650|66
1762282200000|2025-11-04 18:50:00|22681.3|22669.3|22679.5|22667.5|22681.3|22669.3|22677.5|22665.5|6
1762282210000|2025-11-04 18:50:10|22678.4|22666.4|22672.2|22660.2|22678.4|22666.4|22671.5|22659.5|20
1762282220000|2025-11-04 18:50:20|22673.4|22661.4|22670.9|22658.9|22675.4|22663.4|22670.9|22658.9|12
1762282230000|2025-11-04 18:50:30|22669|22657|22694|22682|22694|22682|22669|22657|13
1762282240000|2025-11-04 18:50:40|22693.4|22681.4|22690.9|22678.9|22694|22682|22690.9|22678.9|13
1762282250000|2025-11-04 18:50:50|22691.6|22679.6|22700.2|22688.2|22700.2|22688.2|22691.6|22679.6|6
1762282260000|2025-11-04 18:51:00|22699|22687|22689.3|22677.3|22700.2|22688.2|22689.3|22677.3|10
1762282270000|2025-11-04 18:51:10|22688.8|22676.8|22687.4|22675.4|22692.5|22680.5|22687.4|22675.4|6
1762282280000|2025-11-04 18:51:20|22683.8|22671.8|22699.1|22687.1|22699.7|22687.7|22683.8|22671.8|21
1762282290000|2025-11-04 18:51:30|22697.7|22685.7|22692.7|22680.7|22697.7|22685.7|22692.7|22680.7|1
1762282300000|2025-11-04 18:51:40|22691.5|22679.5|22680.9|22668.9|22691.5|22679.5|22680.9|22668.9|11
1762282310000|2025-11-04 18:51:50|22681.5|22669.5|22685.2|22673.2|22688.1|22676.1|22680.9|22668.9|27
1762282320000|2025-11-04 18:52:00|22685.9|22673.9|22679|22667|22693.6|22681.6|22675.2|22663.2|23
1762282330000|2025-11-04 18:52:10|22681.5|22669.5|22680.2|22668.2|22681.5|22669.5|22679.5|22667.5|3
1762282340000|2025-11-04 18:52:20|22679.7|22667.7|22675.2|22663.2|22680.2|22668.2|22674|22662|12
1762282350000|2025-11-04 18:52:30|22675.7|22663.7|22674.1|22662.1|22675.7|22663.7|22672.3|22660.3|8
1762282360000|2025-11-04 18:52:40|22668.1|22656.1|22662.3|22650.3|22669.5|22657.5|22661.8|22649.8|50
1762282370000|2025-11-04 18:52:50|22668.1|22656.1|22663.4|22651.4|22669.3|22657.3|22662.9|22650.9|16
1762282380000|2025-11-04 18:53:00|22664.1|22652.1|22662.3|22650.3|22664.1|22652.1|22662.2|22650.2|16
1762282390000|2025-11-04 18:53:10|22660|22648|22663.4|22651.4|22663.4|22651.4|22656.6|22644.6|22
1762282400000|2025-11-04 18:53:20|22665|22653|22666.3|22654.3|22673.8|22661.8|22665|22653|14
1762282410000|2025-11-04 18:53:30|22667.7|22655.7|22670.7|22658.7|22670.7|22658.7|22665.2|22653.2|31
1762282420000|2025-11-04 18:53:40|22670.9|22658.9|22677.7|22665.7|22677.7|22665.7|22669|22657|9
1762282430000|2025-11-04 18:53:50|22677|22665|22675.2|22663.2|22677.7|22665.7|22672|22660|13
1762282440000|2025-11-04 18:54:00|22680.4|22668.4|22678.4|22666.4|22680.9|22668.9|22677|22665|12
1762282450000|2025-11-04 18:54:10|22675.9|22663.9|22673.4|22661.4|22675.9|22663.9|22673.4|22661.4|12
1762282460000|2025-11-04 18:54:20|22674.5|22662.5|22684.5|22672.5|22684.5|22672.5|22674.5|22662.5|28
1762282470000|2025-11-04 18:54:30|22679.5|22667.5|22672|22660|22681.3|22669.3|22670.9|22658.9|10
1762282480000|2025-11-04 18:54:40|22672.5|22660.5|22674.5|22662.5|22674.5|22662.5|22667.5|22655.5|11
1762282490000|2025-11-04 18:54:50|22677|22665|22678.8|22666.8|22679.5|22667.5|22676.3|22664.3|3
1762282500000|2025-11-04 18:55:00|22677|22665|22678.6|22666.6|22683.1|22671.1|22677|22665|33
1762282510000|2025-11-04 18:55:10|22679.8|22667.8|22680|22668|22683.1|22671.1|22678.1|22666.1|9
1762282520000|2025-11-04 18:55:20|22679.5|22667.5|22674.3|22662.3|22679.5|22667.5|22673.8|22661.8|15
1762282530000|2025-11-04 18:55:30|22673.1|22661.1|22688.6|22676.6|22688.6|22676.6|22672.3|22660.3|16
1762282540000|2025-11-04 18:55:40|22689.3|22677.3|22681.6|22669.6|22689.3|22677.3|22681.6|22669.6|12
1762282550000|2025-11-04 18:55:50|22683.1|22671.1|22691.6|22679.6|22694.7|22682.7|22683.1|22671.1|9
1762282560000|2025-11-04 18:56:00|22690.6|22678.6|22683.4|22671.4|22690.6|22678.6|22680.9|22668.9|11
1762282570000|2025-11-04 18:56:10|22682.9|22670.9|22664|22652|22683.4|22671.4|22663.2|22651.2|38
1762282580000|2025-11-04 18:56:20|22664.7|22652.7|22662.2|22650.2|22667.2|22655.2|22657.7|22645.7|16
1762282590000|2025-11-04 18:56:30|22662.7|22650.7|22655.9|22643.9|22664.1|22652.1|22655.9|22643.9|4
1762282600000|2025-11-04 18:56:40|22653.4|22641.4|22658.4|22646.4|22658.4|22646.4|22650.9|22638.9|43
1762282610000|2025-11-04 18:56:50|22657.2|22645.2|22644.5|22632.5|22659.7|22647.7|22644.5|22632.5|25
1762282620000|2025-11-04 18:57:00|22647|22635|22652|22640|22652|22640|22645|22633|18
1762282630000|2025-11-04 18:57:10|22650.7|22638.7|22652|22640|22658.2|22646.2|22650.7|22638.7|12
1762282640000|2025-11-04 18:57:20|22650.7|22638.7|22660.6|22648.6|22661.1|22649.1|22650.6|22638.6|27
1762282650000|2025-11-04 18:57:30|22662|22650|22664.5|22652.5|22665.2|22653.2|22660.6|22648.6|22
1762282660000|2025-11-04 18:57:40|22664.3|22652.3|22660.2|22648.2|22664.8|22652.8|22660.2|22648.2|13
1762282670000|2025-11-04 18:57:50|22661.3|22649.3|22661.3|22649.3|22661.3|22649.3|22660.7|22648.7|34
1762282680000|2025-11-04 18:58:00|22658.8|22646.8|22663.6|22651.6|22663.6|22651.6|22657.3|22645.3|64
1762282690000|2025-11-04 18:58:10|22662.9|22650.9|22659.7|22647.7|22664.7|22652.7|22659.7|22647.7|38
1762282700000|2025-11-04 18:58:20|22659.1|22647.1|22659.8|22647.8|22659.8|22647.8|22655.2|22643.2|17
1762282710000|2025-11-04 18:58:30|22660.5|22648.5|22654.1|22642.1|22660.5|22648.5|22654.1|22642.1|5
1762282720000|2025-11-04 18:58:40|22655.5|22643.5|22658.6|22646.6|22658.6|22646.6|22654.1|22642.1|7
1762282730000|2025-11-04 18:58:50|22658|22646|22656.8|22644.8|22658|22646|22656.1|22644.1|9
1762282740000|2025-11-04 18:59:00|22656.3|22644.3|22657.5|22645.5|22658.2|22646.2|22656.3|22644.3|21
1762282750000|2025-11-04 18:59:10|22658.2|22646.2|22665.9|22653.9|22665.9|22653.9|22658.2|22646.2|32
1762282760000|2025-11-04 18:59:20|22666.4|22654.4|22661.1|22649.1|22667.1|22655.1|22661.1|22649.1|123
1762282770000|2025-11-04 18:59:30|22661.8|22649.8|22651.8|22639.8|22666.4|22654.4|22651.8|22639.8|228
1762282780000|2025-11-04 18:59:40|22649.7|22637.7|22643.9|22631.9|22653.2|22641.2|22643.9|22631.9|201
1762282790000|2025-11-04 18:59:50|22644.7|22632.7|22628.2|22616.2|22646.8|22634.8|22627.5|22615.5|266
1762282800000|2025-11-04 19:00:00|22627.7|22615.7|22621.5|22609.5|22632.7|22620.7|22621.5|22609.5|63
1762282810000|2025-11-04 19:00:10|22620.7|22608.7|22623.2|22611.2|22625|22613|22616.3|22604.3|105
1762282820000|2025-11-04 19:00:20|22618.8|22606.8|22621.1|22609.1|22621.8|22609.8|22613.8|22601.8|70
1762282830000|2025-11-04 19:00:30|22620.6|22608.6|22620.7|22608.7|22620.7|22608.7|22611.3|22599.3|27
1762282840000|2025-11-04 19:00:40|22618.8|22606.8|22614.3|22602.3|22619|22607|22613.6|22601.6|23
1762282850000|2025-11-04 19:00:50|22611.6|22599.6|22612.4|22600.4|22615.6|22603.6|22611.6|22599.6|24
1762282860000|2025-11-04 19:01:00|22612.9|22600.9|22598.4|22586.4|22612.9|22600.9|22593.4|22581.4|59
1762282870000|2025-11-04 19:01:10|22597.9|22585.9|22591.8|22579.8|22600.6|22588.6|22591.8|22579.8|88
1762282880000|2025-11-04 19:01:20|22586.8|22574.8|22586.6|22574.6|22592.5|22580.5|22584.1|22572.1|57
1762282890000|2025-11-04 19:01:30|22589.7|22577.7|22588.4|22576.4|22592.9|22580.9|22588.4|22576.4|13
1762282900000|2025-11-04 19:01:40|22587.7|22575.7|22592.4|22580.4|22595.2|22583.2|22586.5|22574.5|14
1762282910000|2025-11-04 19:01:50|22592.9|22580.9|22608.1|22596.1|22608.1|22596.1|22592.4|22580.4|36
1762282920000|2025-11-04 19:02:00|22607.4|22595.4|22611.1|22599.1|22613.8|22601.8|22607.4|22595.4|23
1762282930000|2025-11-04 19:02:10|22607.4|22595.4|22604.1|22592.1|22608.1|22596.1|22602.9|22590.9|7
1762282940000|2025-11-04 19:02:20|22602.4|22590.4|22606.1|22594.1|22612.4|22600.4|22602.4|22590.4|11
1762282950000|2025-11-04 19:02:30|22607.4|22595.4|22604.1|22592.1|22608.1|22596.1|22603.4|22591.4|52
1762282960000|2025-11-04 19:02:40|22602.9|22590.9|22604.1|22592.1|22610.9|22598.9|22602.9|22590.9|17
1762282970000|2025-11-04 19:02:50|22605.4|22593.4|22615.6|22603.6|22615.6|22603.6|22605.4|22593.4|20
1762282980000|2025-11-04 19:03:00|22614.3|22602.3|22614.5|22602.5|22614.5|22602.5|22614.3|22602.3|14
1762282990000|2025-11-04 19:03:10|22612.7|22600.7|22610.9|22598.9|22612.7|22600.7|22610.6|22598.6|7
1762283000000|2025-11-04 19:03:20|22610.2|22598.2|22604|22592|22610.7|22598.7|22604|22592|20
1762283010000|2025-11-04 19:03:30|22604.5|22592.5|22602|22590|22604.7|22592.7|22601.5|22589.5|3
1762283020000|2025-11-04 19:03:40|22602.7|22590.7|22602.9|22590.9|22604.7|22592.7|22602.7|22590.7|4
1762283030000|2025-11-04 19:03:50|22603.8|22591.8|22603.6|22591.6|22605|22593|22602.3|22590.3|38
1762283040000|2025-11-04 19:04:00|22605|22593|22605.7|22593.7|22616|22601.6|22605|22593|20
1762283050000|2025-11-04 19:04:10|22607|22595|22612.3|22600.3|22612.9|22600.9|22605.7|22593.7|3
1762283060000|2025-11-04 19:04:20|22611.8|22599.8|22609.8|22597.8|22613.6|22601.6|22609.8|22597.8|3
1762283070000|2025-11-04 19:04:30|22609.1|22597.1|22607.9|22595.9|22609.8|22597.8|22603.9|22591.9|2
1762283080000|2025-11-04 19:04:40|22601.4|22589.4|22600.4|22588.4|22604.7|22592.7|22600.4|22588.4|15
1762283090000|2025-11-04 19:04:50|22601.6|22589.6|22600.9|22588.9|22603.6|22591.6|22600.9|22588.9|5
1762353000000|2025-11-05 14:30:00|22665.8|22653.8|22644.9|22632.9|22666.1|22654.1|22624.3|22612.3|130
1762353010000|2025-11-05 14:30:10|22644.3|22632.3|22662.3|22650.3|22662.3|22650.3|22636.8|22624.8|69
1762353020000|2025-11-05 14:30:20|22662.8|22650.8|22676|22664|22701.2|22689.2|22662.3|22650.3|83
1762353030000|2025-11-05 14:30:30|22676.5|22664.5|22688.4|22676.4|22701.6|22689.6|22676.5|22664.5|63
1762353040000|2025-11-05 14:30:40|22692|22680|22686.3|22674.3|22692.7|22680.7|22680.2|22668.2|83
1762353050000|2025-11-05 14:30:50|22686.8|22674.8|22688.3|22676.3|22689.8|22677.8|22685.6|22673.6|62
1762353060000|2025-11-05 14:31:00|22689|22677|22652.2|22640.2|22689|22677|22649.7|22637.7|52
1762353070000|2025-11-05 14:31:10|22651.6|22639.6|22644.9|22632.9|22652.4|22640.4|22643.8|22631.8|17
1762353080000|2025-11-05 14:31:20|22645.6|22633.6|22634.9|22622.9|22645.6|22633.6|22607.6|22595.6|41
1762353090000|2025-11-05 14:31:30|22638.6|22626.6|22636.6|22624.6|22642.9|22630.9|22632.4|22620.4|21
1762353100000|2025-11-05 14:31:40|22635.1|22623.1|22636.6|22624.6|22639.9|22627.9|22633.6|22621.6|20
1762353110000|2025-11-05 14:31:50|22634.9|22622.9|22644.6|22632.6|22644.6|22632.6|22630.2|22618.2|29
1762353120000|2025-11-05 14:32:00|22642.1|22630.1|22634.8|22622.8|22655.3|22643.3|22634.8|22622.8|57
1762353130000|2025-11-05 14:32:10|22629.2|22617.2|22617.5|22605.5|22634.6|22622.6|22610.3|22598.3|22
1762353140000|2025-11-05 14:32:20|22618.7|22606.7|22605.5|22593.5|22623.5|22611.5|22604.5|22592.5|49
1762353150000|2025-11-05 14:32:30|22606.2|22594.2|22646.3|22634.3|22647.8|22635.8|22605.9|22593.9|154
1762353160000|2025-11-05 14:32:40|22648.5|22636.5|22636.9|22624.9|22650.1|22638.1|22634.9|22622.9|57
1762353170000|2025-11-05 14:32:50|22642.7|22630.7|22624.8|22612.8|22642.7|22630.7|22624.8|22612.8|34
1762353180000|2025-11-05 14:33:00|22626.2|22614.2|22628|22616|22640.7|22628.7|22626.2|22614.2|16
1762353190000|2025-11-05 14:33:10|22626.7|22614.7|22625.7|22613.7|22628|22616|22624.8|22612.8|4
1762353200000|2025-11-05 14:33:20|22625.5|22613.5|22625.5|22613.5|22632.7|22620.7|22625|22613|22
1762353210000|2025-11-05 14:33:30|22626.7|22614.7|22622.6|22610.6|22628.3|22616.3|22622.6|22610.6|34
1762353220000|2025-11-05 14:33:40|22621.8|22609.8|22613.6|22601.6|22624.3|22612.3|22610.9|22598.9|26
1762353230000|2025-11-05 14:33:50|22608.1|22596.1|22591.2|22579.2|22614.3|22602.3|22591.2|22579.2|56
1762353240000|2025-11-05 14:34:00|22590.5|22578.5|22604.3|22592.3|22604.9|22592.9|22590.5|22578.5|41
1762353250000|2025-11-05 14:34:10|22603.1|22591.1|22585.4|22573.4|22603.1|22591.1|22585.4|22573.4|15
1762353260000|2025-11-05 14:34:20|22586.6|22574.6|22581.1|22569.1|22589.3|22577.3|22579.5|22567.5|20
1762353270000|2025-11-05 14:34:30|22584.3|22572.3|22579.3|22567.3|22585.1|22573.1|22579.1|22567.1|14
1762353280000|2025-11-05 14:34:40|22584.6|22572.6|22582.1|22570.1|22587.9|22575.9|22580.2|22568.2|34
1762353290000|2025-11-05 14:34:50|22583.4|22571.4|22587.1|22575.1|22600.2|22588.2|22583.2|22571.2|18
1762353300000|2025-11-05 14:35:00|22586.4|22574.4|22516.9|22504.9|22586.9|22574.9|22516.9|22504.9|90
1762353310000|2025-11-05 14:35:10|22513|22501|22457.5|22445.5|22513|22501|22455.6|22443.6|49
1762353320000|2025-11-05 14:35:20|22458.3|22446.3|22467.5|22455.5|22469.3|22457.3|22449.3|22437.3|45
1762353330000|2025-11-05 14:35:30|22468.3|22456.3|22447.5|22435.5|22475.8|22463.8|22447.5|22435.5|75
1762353340000|2025-11-05 14:35:40|22448.3|22436.3|22420.6|22408.6|22452.2|22440.2|22420.6|22408.6|32
1762353350000|2025-11-05 14:35:50|22418.1|22406.1|22385.7|22373.7|22423.3|22411.3|22384.9|22372.9|91
1762353360000|2025-11-05 14:36:00|22390.7|22378.7|22424.9|22412.9|22427.4|22415.4|22384.4|22372.4|72
1762353370000|2025-11-05 14:36:10|22429.9|22417.9|22393.5|22381.5|22441.2|22429.2|22390.5|22378.5|61
1762353380000|2025-11-05 14:36:20|22396.2|22384.2|22387|22375|22402.2|22390.2|22383.1|22371.1|51
1762353390000|2025-11-05 14:36:30|22386.3|22374.3|22389.2|22377.2|22404.6|22392.6|22379.5|22367.5|69
1762353400000|2025-11-05 14:36:40|22387.4|22375.4|22376.9|22364.9|22406.3|22390.5|22375.7|22363.7|67
1762353410000|2025-11-05 14:36:50|22380.6|22368.6|22336.2|22324.2|22380.6|22368.6|22335.4|22323.4|62
1762353420000|2025-11-05 14:37:00|22334.4|22322.4|22340.2|22328.2|22355|22343|22320.3|22308.3|53
1762353430000|2025-11-05 14:37:10|22341|22329|22317.5|22305.5|22341|22329|22300.9|22288.9|64
1762353440000|2025-11-05 14:37:20|22316.8|22304.8|22349.5|22337.5|22349.5|22337.5|22306.1|22294.1|46
1762353450000|2025-11-05 14:37:30|22353.5|22341.5|22368.8|22356.8|22373.3|22361.3|22340.5|22328.5|46
1762353460000|2025-11-05 14:37:40|22364.4|22352.4|22327.8|22315.8|22364.4|22352.4|22317.5|22305.5|57
1762353470000|2025-11-05 14:37:50|22328.2|22316.2|22314|22302|22334.8|22322.8|22309.1|22297.1|45
1762353480000|2025-11-05 14:38:00|22314.5|22302.5|22349.6|22337.6|22352.5|22340.5|22309.3|22297.3|78
1762353490000|2025-11-05 14:38:10|22354.5|22342.5|22390.4|22378.4|22390.4|22378.4|22349.5|22337.5|43
1762353500000|2025-11-05 14:38:20|22393.5|22381.5|22396|22384|22396|22384|22370.2|22358.2|28
1762353510000|2025-11-05 14:38:30|22395.2|22383.2|22393.9|22381.9|22409.2|22397.2|22391|22379|52
1762353520000|2025-11-05 14:38:40|22396|22384|22387.7|22375.7|22402.4|22390.4|22387.7|22375.7|68
1762353530000|2025-11-05 14:38:50|22388.3|22376.3|22398.3|22386.3|22403.8|22391.8|22385|22373|61
1762353540000|2025-11-05 14:39:00|22397.5|22385.5|22393.8|22381.8|22400.2|22388.2|22390.2|22378.2|31
1762353550000|2025-11-05 14:39:10|22397|22385|22384.2|22372.2|22400.2|22388.2|22381.5|22369.5|12
1762353560000|2025-11-05 14:39:20|22385.2|22373.2|22379|22367|22392.2|22380.2|22372.4|22360.4|24
1762353570000|2025-11-05 14:39:30|22377.7|22365.7|22353|22341|22377.7|22365.7|22349.1|22337.1|47
1762353580000|2025-11-05 14:39:40|22354.3|22342.3|22371.3|22359.3|22372.3|22360.3|22353|22341|20
1762353590000|2025-11-05 14:39:50|22365.2|22353.2|22357|22345|22365.2|22353.2|22357|22345|6
1762353600000|2025-11-05 14:40:00|22358|22346|22322.4|22310.4|22359.3|22347.3|22322.4|22310.4|36
1762353610000|2025-11-05 14:40:10|22323.1|22311.1|22317.9|22305.9|22331.2|22319.2|22306.2|22294.2|99
1762353620000|2025-11-05 14:40:20|22315.6|22303.6|22316.7|22304.7|22325.4|22313.4|22310.2|22298.2|52
1762353630000|2025-11-05 14:40:30|22319|22307|22338.5|22326.5|22339|22327|22316.7|22304.7|39
1762353640000|2025-11-05 14:40:40|22339.7|22327.7|22331.7|22319.7|22347.4|22335.4|22330.6|22318.6|20
1762353650000|2025-11-05 14:40:50|22333.1|22321.1|22353.7|22341.7|22354.4|22342.4|22333.1|22321.1|40
1762353660000|2025-11-05 14:41:00|22354.4|22342.4|22332.4|22320.4|22354.4|22342.4|22332.4|22320.4|26
1762353670000|2025-11-05 14:41:10|22333.7|22321.7|22330.4|22318.4|22345.6|22333.6|22329.2|22317.2|15
1762353680000|2025-11-05 14:41:20|22331.2|22319.2|22303.6|22291.6|22333.1|22321.1|22303.6|22291.6|44
1762353690000|2025-11-05 14:41:30|22294|22282|22267.3|22255.3|22309.7|22297.7|22267.3|22255.3|67
1762353700000|2025-11-05 14:41:40|22268.8|22256.8|22246.4|22234.4|22269.8|22257.8|22241.6|22229.6|46
1762353710000|2025-11-05 14:41:50|22247.1|22235.1|22240.5|22228.5|22247.1|22235.1|22232.3|22220.3|31
1762353720000|2025-11-05 14:42:00|22234.3|22222.3|22244.6|22232.6|22279.1|22267.1|22234.3|22222.3|63
1762353730000|2025-11-05 14:42:10|22244.1|22232.1|22250.7|22238.7|22261.8|22249.8|22242|22230|33
1762353740000|2025-11-05 14:42:20|22250.2|22238.2|22250|22238|22261.5|22248|22243|22228.3|18
1762353750000|2025-11-05 14:42:30|22251.5|22239.5|22256.3|22244.3|22257|22245|22250.5|22238.5|15
1762353760000|2025-11-05 14:42:40|22254.5|22242.5|22237.3|22225.3|22257.2|22245.2|22235.3|22223.3|26
1762353770000|2025-11-05 14:42:50|22236.3|22224.3|22217|22205|22237.3|22225.3|22215.5|22203.5|21
1762353780000|2025-11-05 14:43:00|22216.3|22204.3|22214.6|22202.6|22224.9|22212.9|22211|22199|53
1762353790000|2025-11-05 14:43:10|22213.9|22201.9|22221.1|22209.1|22238.1|22226.1|22210.1|22198.1|60
1762353800000|2025-11-05 14:43:20|22217.1|22205.1|22240.1|22228.1|22244.9|22232.9|22216.7|22204.7|75
1762353810000|2025-11-05 14:43:30|22239.4|22227.4|22248.9|22236.9|22258.6|22245.6|22239.4|22227.4|12
1762353820000|2025-11-05 14:43:40|22246.1|22234.1|22223|22211|22250.6|22238.6|22223|22211|35
1762353830000|2025-11-05 14:43:50|22222.5|22210.5|22208.9|22196.9|22223|22211|22206.4|22194.4|23
1762353840000|2025-11-05 14:44:00|22207.4|22195.4|22221.6|22209.6|22230.5|22218.5|22207.4|22195.4|28
1762353850000|2025-11-05 14:44:10|22222.1|22210.1|22232.1|22220.1|22232.6|22220.6|22222.1|22210.1|20
1762353860000|2025-11-05 14:44:20|22231.9|22219.9|22228.9|22216.9|22241.7|22229.7|22225.9|22213.9|18
1762353870000|2025-11-05 14:44:30|22228.3|22216.3|22233.8|22221.8|22242.6|22230.6|22227.9|22215.9|20
1762353880000|2025-11-05 14:44:40|22233.1|22221.1|22249.9|22237.9|22249.9|22237.9|22232.6|22220.6|13
1762353890000|2025-11-05 14:44:50|22251.1|22239.1|22228.7|22216.7|22251.1|22239.1|22223.9|22211.9|43
1762353900000|2025-11-05 14:45:00|22235.2|22223.2|22241.2|22229.2|22243|22231|22227.5|22215.5|14
1762353910000|2025-11-05 14:45:10|22256.2|22244.2|22260.9|22248.9|22269.7|22257.7|22256|22244|38
1762353920000|2025-11-05 14:45:20|22261.7|22249.7|22259.2|22247.2|22261.7|22249.7|22239.2|22227.2|26
1762353930000|2025-11-05 14:45:30|22261.7|22249.7|22302.6|22290.6|22303.6|22291.6|22258.4|22246.4|40
1762353940000|2025-11-05 14:45:40|22300.1|22288.1|22308.6|22296.6|22308.6|22296.6|22298.3|22286.3|22
1762353950000|2025-11-05 14:45:50|22310.4|22298.4|22324.2|22312.2|22329.5|22317.5|22310.2|22298.2|29
1762353960000|2025-11-05 14:46:00|22323.4|22311.4|22304.6|22292.6|22324.2|22312.2|22292.6|22280.6|17
1762353970000|2025-11-05 14:46:10|22301.3|22289.3|22309.9|22297.9|22311.1|22299.1|22297.8|22285.8|27
1762353980000|2025-11-05 14:46:20|22308.1|22296.1|22321.7|22309.7|22321.7|22309.7|22306.3|22294.3|29
1762353990000|2025-11-05 14:46:30|22319.9|22307.9|22292.7|22280.7|22319.9|22307.9|22290.4|22278.4|37
1762354000000|2025-11-05 14:46:40|22293.4|22281.4|22289.2|22277.2|22294.2|22282.2|22282.9|22270.9|46
1762354010000|2025-11-05 14:46:50|22292.1|22280.1|22299.6|22287.6|22304.9|22292.9|22291.7|22279.7|42
1762354020000|2025-11-05 14:47:00|22298.1|22286.1|22295.9|22283.9|22298.1|22286.1|22289.9|22277.9|19
1762354030000|2025-11-05 14:47:10|22295.2|22283.2|22282|22270|22295.2|22283.2|22282|22270|12
1762354040000|2025-11-05 14:47:20|22274.5|22262.5|22275.7|22263.7|22282|22270|22268.2|22256.2|28
1762354050000|2025-11-05 14:47:30|22274.5|22262.5|22278|22266|22278|22266|22272.7|22260.7|13
1762354060000|2025-11-05 14:47:40|22279.5|22267.5|22278.7|22266.7|22279.5|22267.5|22268.7|22256.7|7
1762354070000|2025-11-05 14:47:50|22287.5|22275.5|22285.9|22273.9|22290.2|22278.2|22285.4|22273.4|14
1762354080000|2025-11-05 14:48:00|22287|22275|22282|22270|22293.4|22281.4|22282|22270|9
1762354090000|2025-11-05 14:48:10|22284.1|22272.1|22303.4|22291.4|22303.4|22291.4|22283.9|22271.9|27
1762354100000|2025-11-05 14:48:20|22299.9|22287.9|22295.9|22283.9|22305.7|22293.7|22293.4|22281.4|29
1762354110000|2025-11-05 14:48:30|22293.7|22281.7|22281.2|22269.2|22293.7|22281.7|22277.9|22265.9|39
1762354120000|2025-11-05 14:48:40|22283.4|22271.4|22288.1|22276.1|22289.4|22277.4|22282.9|22270.9|43
1762354130000|2025-11-05 14:48:50|22285.2|22273.2|22261.9|22249.9|22288.8|22276.8|22261.9|22249.9|20
1762354140000|2025-11-05 14:49:00|22261.1|22249.1|22272.4|22260.4|22281.3|22269.3|22257.9|22245.9|26
1762354150000|2025-11-05 14:49:10|22274.6|22262.6|22286.6|22274.6|22286.6|22274.6|22274.6|22262.6|29
1762354160000|2025-11-05 14:49:20|22290.3|22278.3|22289.1|22277.1|22294.1|22282.1|22287.9|22275.9|12
1762354170000|2025-11-05 14:49:30|22296.1|22284.1|22325.6|22313.6|22326.3|22314.3|22296.1|22284.1|10
1762354180000|2025-11-05 14:49:40|22326.3|22314.3|22331|22319|22352.3|22340.3|22326.3|22314.3|69
1762354190000|2025-11-05 14:49:50|22333.5|22321.5|22326|22314|22336.7|22324.7|22326|22314|12
1762354200000|2025-11-05 14:50:00|22326.7|22314.7|22346.7|22334.7|22346.7|22334.7|22323.5|22311.5|21
1762354210000|2025-11-05 14:50:10|22350|22338|22344.2|22332.2|22360.2|22348.2|22344.2|22332.2|22
1762354220000|2025-11-05 14:50:20|22344.8|22332.8|22337.2|22325.2|22348.2|22336.2|22336.4|22324.4|51
1762354230000|2025-11-05 14:50:30|22330.7|22318.7|22334.7|22322.7|22334.7|22322.7|22328.2|22316.2|25
1762354240000|2025-11-05 14:50:40|22334.9|22322.9|22358.6|22346.6|22359.4|22347.4|22330.1|22318.1|38
1762354250000|2025-11-05 14:50:50|22359.4|22347.4|22367.4|22355.4|22369.6|22357.6|22352.4|22340.4|48
1762354260000|2025-11-05 14:51:00|22368.6|22356.6|22368.4|22356.4|22384.7|22372.7|22363.6|22351.6|21
1762354270000|2025-11-05 14:51:10|22367.9|22355.9|22367.9|22355.9|22372.2|22360.2|22365.9|22353.9|5
1762354280000|2025-11-05 14:51:20|22370.1|22358.1|22377.2|22365.2|22382.7|22370.7|22370.1|22358.1|14
1762354290000|2025-11-05 14:51:30|22380.9|22368.9|22373.4|22361.4|22384.7|22372.7|22372|22360|35
1762354300000|2025-11-05 14:51:40|22374.5|22362.5|22383.6|22371.6|22383.9|22371.9|22373.4|22361.4|20
1762354310000|2025-11-05 14:51:50|22382.2|22370.2|22370.4|22358.4|22383.4|22371.4|22362.2|22350.2|28
1762354320000|2025-11-05 14:52:00|22369.7|22357.7|22382.2|22370.2|22383.2|22371.2|22368.6|22356.6|40
1762354330000|2025-11-05 14:52:10|22375|22363|22351|22339|22375|22363|22348.5|22334.1|24
1762354340000|2025-11-05 14:52:20|22353.9|22341.9|22373.2|22361.2|22378.5|22366.5|22353.9|22341.9|19
1762354350000|2025-11-05 14:52:30|22371.7|22359.7|22368.5|22356.5|22377.3|22365.3|22367.3|22355.3|6
1762354360000|2025-11-05 14:52:40|22367.8|22355.8|22363.7|22351.7|22367.8|22355.8|22360.3|22348.3|8
1762354370000|2025-11-05 14:52:50|22361|22349|22354.5|22342.5|22361|22349|22351.5|22339.5|8
1762354380000|2025-11-05 14:53:00|22353.8|22341.8|22367|22355|22370.6|22358.6|22353.8|22341.8|14
1762354390000|2025-11-05 14:53:10|22368.1|22356.1|22368.1|22356.1|22371.3|22359.3|22364|22352|29
1762354400000|2025-11-05 14:53:20|22363.6|22351.6|22363.8|22351.8|22363.8|22351.8|22362.4|22350.4|31
1762354410000|2025-11-05 14:53:30|22368|22356|22347.7|22335.7|22375.9|22363.9|22347.1|22335.1|38
1762354420000|2025-11-05 14:53:40|22347.9|22335.9|22339.4|22327.4|22352.7|22340.7|22336.9|22324.9|18
1762354430000|2025-11-05 14:53:50|22340.9|22328.9|22363.7|22351.7|22363.7|22351.7|22335.5|22323.5|21
1762354440000|2025-11-05 14:54:00|22368.4|22356.4|22365.6|22353.6|22369.9|22357.9|22364.1|22352.1|65
1762354450000|2025-11-05 14:54:10|22368.6|22356.6|22368.4|22356.4|22370.4|22358.4|22365.9|22353.9|41
1762354460000|2025-11-05 14:54:20|22367.9|22355.9|22363.4|22351.4|22367.9|22355.9|22362.9|22350.9|7
1762354470000|2025-11-05 14:54:30|22364.1|22352.1|22363.6|22351.6|22364.1|22352.1|22358.4|22346.4|5
1762354480000|2025-11-05 14:54:40|22362.9|22350.9|22366.1|22354.1|22366.1|22354.1|22362.9|22350.9|7
1762354490000|2025-11-05 14:54:50|22364.8|22352.8|22354.8|22342.8|22366.1|22354.1|22354.8|22342.8|13
1762354500000|2025-11-05 14:55:00|22353.6|22341.6|22356.8|22344.8|22362.9|22350.9|22353.1|22341.1|26
1762354510000|2025-11-05 14:55:10|22356.1|22344.1|22362.3|22350.3|22362.3|22350.3|22350.9|22338.9|23
1762354520000|2025-11-05 14:55:20|22366.8|22354.8|22367.6|22355.6|22367.6|22355.6|22366.1|22354.1|78
1762354530000|2025-11-05 14:55:30|22362.6|22350.6|22352|22340|22362.6|22350.6|22349.5|22337.5|31
1762354540000|2025-11-05 14:55:40|22352.8|22340.8|22355.3|22343.3|22355.3|22343.3|22350.3|22338.3|7
1762354550000|2025-11-05 14:55:50|22354.5|22342.5|22360|22348|22360|22348|22352|22340|11
1762354560000|2025-11-05 14:56:00|22360.7|22348.7|22337|22325|22360.7|22348.7|22336.5|22324.5|20
1762354570000|2025-11-05 14:56:10|22342.2|22330.2|22343|22331|22343|22331|22340.8|22328.8|9
1762354580000|2025-11-05 14:56:20|22346.7|22334.7|22353|22341|22353|22341|22346.7|22334.7|8
1762354590000|2025-11-05 14:56:30|22352.2|22340.2|22359.2|22347.2|22360.3|22348.3|22350.3|22338.3|11
1762354600000|2025-11-05 14:56:40|22360|22348|22350.3|22338.3|22360|22348|22349.7|22337.7|19
1762354610000|2025-11-05 14:56:50|22351.5|22339.5|22366.2|22354.2|22366.7|22354.7|22351.5|22339.5|8
1762354620000|2025-11-05 14:57:00|22363|22351|22369|22357|22369|22357|22356.5|22344.5|32
1762354630000|2025-11-05 14:57:10|22367.2|22355.2|22363.7|22351.7|22371.2|22359.2|22363.7|22351.7|29
1762354640000|2025-11-05 14:57:20|22363.2|22351.2|22361.9|22349.9|22363.2|22351.2|22361.4|22349.4|21
1762354650000|2025-11-05 14:57:30|22362.4|22350.4|22356.9|22344.9|22364.4|22352.4|22356.9|22344.9|16
1762354660000|2025-11-05 14:57:40|22360.7|22348.7|22361.9|22349.9|22361.9|22349.9|22359.4|22347.4|5
1762354670000|2025-11-05 14:57:50|22363.4|22351.4|22363.9|22351.9|22364.6|22352.6|22362.3|22350.3|11
1762354680000|2025-11-05 14:58:00|22364.6|22352.6|22364.8|22352.8|22364.8|22352.8|22362.9|22350.9|6
1762354690000|2025-11-05 14:58:10|22363.4|22351.4|22352.9|22340.9|22363.4|22351.4|22347.1|22335.1|9
1762354700000|2025-11-05 14:58:20|22352.1|22340.1|22350.7|22338.7|22354.6|22342.6|22349.4|22337.4|8
1762354710000|2025-11-05 14:58:30|22352.4|22340.4|22351.7|22339.7|22354.2|22342.2|22346.5|22334.5|15
1762354720000|2025-11-05 14:58:40|22357.8|22345.8|22357.8|22345.8|22358.5|22346.5|22357|22345|21
1762354730000|2025-11-05 14:58:50|22358.5|22346.5|22354|22342|22359|22347|22354|22342|3
1762354740000|2025-11-05 14:59:00|22357.8|22345.8|22358.5|22346.5|22358.5|22346.5|22357.8|22345.8|1
1762354750000|2025-11-05 14:59:10|22354.5|22342.5|22346.3|22334.3|22355.6|22343.6|22345.6|22333.6|10
1762354760000|2025-11-05 14:59:20|22345.6|22333.6|22331.5|22319.5|22347.5|22335.5|22327.2|22315.2|117
1762354770000|2025-11-05 14:59:30|22330.1|22318.1|22350.1|22338.1|22350.1|22338.1|22321.5|22309.5|28
1762354780000|2025-11-05 14:59:40|22350.8|22338.8|22338|22326|22350.8|22338.8|22337.2|22325.2|21
1762354790000|2025-11-05 14:59:50|22339.2|22327.2|22343.5|22331.5|22344|22332|22334|22322|16
1762354800000|2025-11-05 15:00:00|22341.5|22329.5|22344|22332|22344|22332|22330.3|22318.3|29
1762354810000|2025-11-05 15:00:10|22345.8|22333.8|22352.2|22340.2|22354.3|22342.3|22328.8|22316.8|29
1762354820000|2025-11-05 15:00:20|22355.3|22343.3|22355.5|22343.5|22357.5|22345.5|22354.4|22342.4|15
1762354830000|2025-11-05 15:00:30|22354|22342|22368|22356|22375.7|22363.7|22353|22341|26
1762354840000|2025-11-05 15:00:40|22363.7|22351.7|22360.2|22348.2|22366.2|22354.2|22353.7|22341.7|19
1762354850000|2025-11-05 15:00:50|22357.7|22345.7|22370.9|22358.9|22376.7|22364.7|22351.9|22339.9|83
1762354860000|2025-11-05 15:01:00|22372.3|22360.3|22349.6|22337.6|22378.9|22366.9|22348.4|22336.4|80
1762354870000|2025-11-05 15:01:10|22349.1|22337.1|22344.6|22332.6|22350.9|22338.9|22344.6|22332.6|21
1762354880000|2025-11-05 15:01:20|22338.9|22326.9|22354.6|22342.6|22354.6|22342.6|22338.9|22326.9|70
1762354890000|2025-11-05 15:01:30|22355.4|22343.4|22349.6|22337.6|22355.9|22343.9|22348.4|22336.4|21
1762354900000|2025-11-05 15:01:40|22347.1|22335.1|22338.2|22326.2|22348.4|22336.4|22338.2|22326.2|12
1762354910000|2025-11-05 15:01:50|22341.2|22329.2|22338|22326|22341.2|22329.2|22337.4|22325.4|36
1762354920000|2025-11-05 15:02:00|22340.3|22328.3|22336.8|22324.8|22344.7|22332.7|22336.8|22324.8|21
1762354930000|2025-11-05 15:02:10|22339|22327|22328.6|22316.6|22340.6|22328.6|22328.6|22316.6|27
1762354940000|2025-11-05 15:02:20|22328.1|22316.1|22331.1|22319.1|22333.3|22321.3|22327.3|22315.3|14
1762354950000|2025-11-05 15:02:30|22328.6|22316.6|22327.3|22315.3|22331.1|22319.1|22327.3|22315.3|12
1762354960000|2025-11-05 15:02:40|22328.6|22316.6|22326.4|22314.4|22328.6|22316.6|22326.4|22314.4|20
1762354970000|2025-11-05 15:02:50|22333.6|22321.6|22327.1|22315.1|22333.6|22321.6|22327.1|22315.1|14
1762354980000|2025-11-05 15:03:00|22325.9|22313.9|22324.4|22312.4|22331.4|22319.4|22321.9|22309.9|70
1762354990000|2025-11-05 15:03:10|22324.9|22312.9|22323.2|22311.2|22325.7|22313.7|22319.9|22307.9|10
1762355000000|2025-11-05 15:03:20|22323.7|22311.7|22330.9|22318.9|22332.1|22320.1|22320.7|22308.7|25
1762355010000|2025-11-05 15:03:30|22335.3|22323.3|22341.1|22329.1|22344.3|22332.3|22335.3|22323.3|20
1762355020000|2025-11-05 15:03:40|22341.6|22329.6|22349.7|22337.7|22351.5|22339.5|22341.6|22329.6|28
1762355030000|2025-11-05 15:03:50|22349|22337|22344.9|22332.9|22355.5|22343.5|22344.9|22332.9|54
1762355040000|2025-11-05 15:04:00|22348.5|22336.5|22359.1|22347.1|22359.8|22347.8|22344.4|22332.4|20
1762355050000|2025-11-05 15:04:10|22359.8|22347.8|22346.9|22334.9|22359.8|22347.8|22343.8|22331.8|62
1762355060000|2025-11-05 15:04:20|22348.4|22336.4|22349.2|22337.2|22356.7|22344.7|22345.5|22333.5|19
1762355070000|2025-11-05 15:04:30|22348.7|22336.7|22347.4|22335.4|22349.2|22337.2|22346|22334|15
1762355080000|2025-11-05 15:04:40|22345.3|22333.3|22361.7|22349.7|22364.5|22352.5|22342.5|22330.5|27
1762355090000|2025-11-05 15:04:50|22360.3|22348.3|22348.1|22336.1|22360.3|22348.3|22348.1|22336.1|10
1762355100000|2025-11-05 15:05:00|22348.8|22336.8|22346.3|22334.3|22351.3|22339.3|22341.8|22329.8|25
1762355110000|2025-11-05 15:05:10|22344.3|22332.3|22346.8|22334.8|22353.8|22341.8|22343.8|22331.8|21
1762355120000|2025-11-05 15:05:20|22347.9|22335.9|22348.8|22336.8|22352.3|22340.3|22345.9|22333.9|27
1762355130000|2025-11-05 15:05:30|22350.6|22338.6|22344.5|22332.5|22355.6|22343.6|22344.5|22332.5|17
1762355140000|2025-11-05 15:05:40|22343.1|22331.1|22348.5|22336.5|22350.2|22338.2|22343.1|22331.1|19
1762355150000|2025-11-05 15:05:50|22347.7|22335.7|22348|22336|22349.9|22337.9|22345.5|22333.5|25
1762355160000|2025-11-05 15:06:00|22350.5|22338.5|22350.6|22338.6|22355.6|22343.6|22349.8|22337.8|40
1762355170000|2025-11-05 15:06:10|22352.3|22340.3|22362.6|22350.6|22364.8|22352.8|22351.1|22339.1|66
1762355180000|2025-11-05 15:06:20|22361.4|22349.4|22339.8|22327.8|22361.4|22349.4|22339.8|22327.8|62
1762355190000|2025-11-05 15:06:30|22341.1|22329.1|22354.7|22342.7|22355.8|22343.8|22341.1|22329.1|17
1762355200000|2025-11-05 15:06:40|22355.3|22343.3|22355.3|22343.3|22358|22346|22351.5|22339.5|23
1762355210000|2025-11-05 15:06:50|22356.7|22344.7|22353|22341|22359.5|22347.5|22353|22341|35
1762355220000|2025-11-05 15:07:00|22352.8|22340.8|22349|22337|22354.7|22342.7|22349|22337|20
1762355230000|2025-11-05 15:07:10|22348|22336|22346.8|22334.8|22348|22336|22343.3|22331.3|10
1762355240000|2025-11-05 15:07:20|22347.3|22335.3|22343.8|22331.8|22347.3|22335.3|22342.5|22330.5|16
1762355250000|2025-11-05 15:07:30|22347.5|22335.5|22356.2|22344.2|22357.2|22345.2|22342.5|22330.5|27
1762355260000|2025-11-05 15:07:40|22356.9|22344.9|22357.7|22345.7|22357.7|22345.7|22354.6|22342.6|9
1762355270000|2025-11-05 15:07:50|22356.9|22344.9|22344.9|22332.9|22356.9|22344.9|22344.2|22332.2|38
1762355280000|2025-11-05 15:08:00|22344.2|22332.2|22342.5|22330.5|22348.7|22336.7|22338.8|22326.8|27
1762355290000|2025-11-05 15:08:10|22343.3|22331.3|22345.8|22333.8|22347.5|22335.5|22342.8|22330.8|23
1762355300000|2025-11-05 15:08:20|22345|22333|22341.5|22329.5|22345.8|22333.8|22341.3|22329.3|32
1762355310000|2025-11-05 15:08:30|22342.2|22330.2|22341.7|22329.7|22343.7|22331.7|22339.2|22327.2|23
1762355320000|2025-11-05 15:08:40|22341|22329|22340.2|22328.2|22350.9|22338.9|22338.2|22326.2|31
1762355330000|2025-11-05 15:08:50|22339.9|22327.9|22330.6|22318.6|22341.2|22329.2|22329.3|22317.3|54
1762355340000|2025-11-05 15:09:00|22330.1|22318.1|22331.1|22319.1|22338.3|22326.3|22328.8|22316.8|31
1762355350000|2025-11-05 15:09:10|22333.1|22321.1|22327.1|22315.1|22333.1|22321.1|22327.1|22315.1|15
1762355360000|2025-11-05 15:09:20|22326.4|22314.4|22339|22327|22339|22327|22325.9|22313.9|33
1762355370000|2025-11-05 15:09:30|22340.8|22328.8|22344.8|22332.8|22351|22339|22335.5|22323.5|29
1762355380000|2025-11-05 15:09:40|22345.5|22333.5|22346.7|22334.7|22351.9|22339.9|22345.5|22333.5|16
1762355390000|2025-11-05 15:09:50|22342.3|22330.3|22344.4|22332.4|22345.2|22333.2|22331.5|22319.5|26
1762355400000|2025-11-05 15:10:00|22343|22331|22332.5|22320.5|22343|22331|22332.5|22320.5|17
1762355410000|2025-11-05 15:10:10|22321.9|22309.9|22303.2|22291.2|22321.9|22309.9|22303.2|22291.2|34
1762355420000|2025-11-05 15:10:20|22303.7|22291.7|22306.5|22294.5|22306.9|22294.9|22301.7|22289.7|44
1762355430000|2025-11-05 15:10:30|22307.8|22295.8|22312.6|22300.6|22316.8|22304.8|22307.8|22295.8|131
1762355440000|2025-11-05 15:10:40|22311.3|22299.3|22284.3|22272.3|22311.3|22299.3|22279.9|22265.3|54
1762355450000|2025-11-05 15:10:50|22285.6|22273.6|22283.6|22271.6|22291.3|22279.3|22283.6|22271.6|33
1762355460000|2025-11-05 15:11:00|22285.1|22273.1|22286.8|22274.8|22294.6|22282.6|22280.2|22268.2|59
1762355470000|2025-11-05 15:11:10|22286.3|22274.3|22298.8|22286.8|22310.6|22298.6|22286.3|22274.3|66
1762355480000|2025-11-05 15:11:20|22299.9|22287.9|22317.6|22305.6|22320.1|22308.1|22299.9|22287.9|32
1762355490000|2025-11-05 15:11:30|22314.7|22302.7|22329.2|22317.2|22329.2|22317.2|22310.1|22298.1|42
1762355500000|2025-11-05 15:11:40|22330.7|22318.7|22340|22328|22343.2|22331.2|22325.3|22313.3|33
1762355510000|2025-11-05 15:11:50|22340.5|22328.5|22364.7|22352.7|22368.2|22356.2|22340.5|22328.5|39
1762355520000|2025-11-05 15:12:00|22363.2|22351.2|22352.2|22340.2|22364.7|22352.7|22347.9|22335.9|30
1762355530000|2025-11-05 15:12:10|22352.9|22340.9|22334.9|22322.9|22361.7|22349.7|22334.9|22322.9|37
1762355540000|2025-11-05 15:12:20|22334.1|22322.1|22325.6|22313.6|22334.1|22322.1|22315.6|22303.6|33
1762355550000|2025-11-05 15:12:30|22324.9|22312.9|22331.1|22319.1|22336.1|22324.1|22323.1|22311.1|35
1762355560000|2025-11-05 15:12:40|22328.6|22316.6|22320.6|22308.6|22328.6|22316.6|22315.9|22303.9|26
1762355570000|2025-11-05 15:12:50|22321.1|22309.1|22324.8|22312.8|22324.8|22312.8|22311.1|22299.1|60
1762355580000|2025-11-05 15:13:00|22325.8|22313.8|22318.2|22306.2|22329.3|22317.3|22314.2|22302.2|38
1762355590000|2025-11-05 15:13:10|22316.7|22304.7|22327.5|22315.5|22335|22323|22316.7|22304.7|9
1762355600000|2025-11-05 15:13:20|22326.2|22314.2|22309.5|22297.5|22326.2|22314.2|22306.5|22294.5|26
1762355610000|2025-11-05 15:13:30|22316|22304|22306.8|22294.8|22316|22304|22306.3|22294|28
1762355620000|2025-11-05 15:13:40|22306.1|22294.1|22310.6|22298.6|22311.1|22299.1|22305.4|22293.4|7
1762355630000|2025-11-05 15:13:50|22310.1|22298.1|22312.6|22300.6|22315.1|22303.1|22309.3|22297.3|13
1762355640000|2025-11-05 15:14:00|22311.3|22299.3|22306.1|22294.1|22314.3|22302.3|22306.1|22294.1|26
1762355650000|2025-11-05 15:14:10|22304.6|22292.6|22299.8|22287.8|22311.5|22299.5|22299.8|22287.8|52
1762355660000|2025-11-05 15:14:20|22301.7|22289.7|22310.8|22298.8|22310.8|22298.8|22301.5|22289.5|24
1762355670000|2025-11-05 15:14:30|22311.3|22299.3|22315.3|22303.3|22315.3|22303.3|22302.9|22290.9|43
1762355680000|2025-11-05 15:14:40|22317.5|22305.5|22322.8|22310.8|22324.2|22312.2|22317.5|22305.5|15
1762355690000|2025-11-05 15:14:50|22325.8|22313.8|22324.8|22312.8|22325.8|22313.8|22314|22302|30
1762355700000|2025-11-05 15:15:00|22322.8|22310.8|22347|22335|22347|22335|22321.5|22309.5|8
1762355710000|2025-11-05 15:15:10|22347.2|22335.2|22350.5|22338.5|22353.7|22341.7|22344.5|22332.5|19
1762355720000|2025-11-05 15:15:20|22352|22340|22329.5|22317.5|22352|22340|22329.5|22317.5|19
1762355730000|2025-11-05 15:15:30|22330.2|22318.2|22324|22312|22336.9|22324.9|22324|22312|31
1762355740000|2025-11-05 15:15:40|22323.3|22311.3|22319.6|22307.6|22323.3|22311.3|22313.8|22301.8|11
1762355750000|2025-11-05 15:15:50|22320.3|22308.3|22324.6|22312.6|22328.1|22316.1|22319.3|22307.3|51
1762355760000|2025-11-05 15:16:00|22323.1|22311.1|22313.8|22301.8|22323.8|22311.8|22306.1|22294.1|18
1762355770000|2025-11-05 15:16:10|22318.5|22306.5|22320.1|22308.1|22320.1|22308.1|22312.6|22300.6|25
1762355780000|2025-11-05 15:16:20|22319.6|22307.6|22309.1|22297.1|22320.8|22308.8|22307.4|22295.4|29
1762355790000|2025-11-05 15:16:30|22303.4|22291.4|22330.4|22318.4|22331.6|22319.6|22302.2|22290.2|26
1762355800000|2025-11-05 15:16:40|22328.9|22316.9|22336.6|22324.6|22339.9|22327.9|22328.9|22316.9|44
1762355810000|2025-11-05 15:16:50|22340.4|22328.4|22339|22327|22344|22332|22336.5|22324.5|66
1762355820000|2025-11-05 15:17:00|22338.5|22326.5|22332.3|22320.3|22338.5|22326.5|22329.8|22317.8|13
1762355830000|2025-11-05 15:17:10|22329|22317|22354.6|22342.6|22356.4|22344.4|22329|22317|25
1762355840000|2025-11-05 15:17:20|22352.1|22340.1|22343.6|22331.6|22353.6|22341.6|22336.8|22324.8|55
1762355850000|2025-11-05 15:17:30|22344.3|22332.3|22347.6|22335.6|22355.6|22343.6|22344.3|22332.3|23
1762355860000|2025-11-05 15:17:40|22348.8|22336.8|22346.5|22334.5|22351.5|22339.5|22340.1|22328.1|18
1762355870000|2025-11-05 15:17:50|22342.6|22330.6|22357.9|22345.9|22358.1|22346.1|22340.8|22328.8|27
1762355880000|2025-11-05 15:18:00|22360.4|22348.4|22356.5|22344.5|22366.1|22354.1|22354|22342|31
1762355890000|2025-11-05 15:18:10|22356.3|22344.3|22350.2|22338.2|22363.3|22351.3|22350.2|22338.2|47
1762355900000|2025-11-05 15:18:20|22347.3|22335.3|22346.8|22334.8|22353.6|22341.6|22342|22330|94
1762355910000|2025-11-05 15:18:30|22346.1|22334.1|22353.8|22341.8|22367.6|22355.6|22346.1|22334.1|70
1762355920000|2025-11-05 15:18:40|22354.8|22342.8|22356.5|22344.5|22357.8|22345.8|22354.8|22342.8|12
1762355930000|2025-11-05 15:18:50|22354.8|22342.8|22366.9|22354.9|22366.9|22354.9|22353.2|22341.2|47
1762355940000|2025-11-05 15:19:00|22367.7|22355.7|22353.4|22341.4|22367.7|22355.7|22351.6|22339.6|31
1762355950000|2025-11-05 15:19:10|22357.4|22345.4|22360.9|22348.9|22360.9|22348.9|22353.4|22341.4|42
1762355960000|2025-11-05 15:19:20|22359.7|22347.7|22351.6|22339.6|22366.9|22354.9|22351.6|22339.6|19
1762355970000|2025-11-05 15:19:30|22349.1|22337.1|22344.2|22332.2|22351.9|22339.9|22344.2|22332.2|81
1762355980000|2025-11-05 15:19:40|22338.7|22326.7|22350.7|22338.7|22350.7|22338.7|22337.2|22325.2|11
1762355990000|2025-11-05 15:19:50|22346.9|22334.9|22350.9|22338.9|22354.4|22342.4|22346.9|22334.9|11
1762356000000|2025-11-05 15:20:00|22353.2|22341.2|22359.4|22347.4|22359.4|22347.4|22352.2|22340.2|11
1762356010000|2025-11-05 15:20:10|22358|22346|22356.2|22344.2|22361.9|22349.9|22352.8|22340.8|18
1762356020000|2025-11-05 15:20:20|22355.5|22343.5|22352.5|22340.5|22355.5|22343.5|22348.7|22336.7|10
1762356030000|2025-11-05 15:20:30|22353.9|22341.9|22350.2|22338.2|22354.4|22342.4|22348.7|22336.7|12
1762356040000|2025-11-05 15:20:40|22349.6|22337.6|22354.1|22342.1|22355.9|22343.9|22347.7|22335.7|29
1762356050000|2025-11-05 15:20:50|22352.7|22340.7|22349.1|22337.1|22354.1|22342.1|22349.1|22337.1|10
1762356060000|2025-11-05 15:21:00|22348.1|22336.1|22340.4|22328.4|22348.1|22336.1|22338.6|22326.6|23
1762356070000|2025-11-05 15:21:10|22339.9|22327.9|22332.4|22320.4|22342.9|22330.9|22332.4|22320.4|8
1762356080000|2025-11-05 15:21:20|22330.4|22318.4|22349.9|22337.9|22352.4|22340.4|22328.1|22316.1|97
1762356090000|2025-11-05 15:21:30|22351.3|22339.3|22353.8|22341.8|22353.8|22341.8|22348.8|22336.8|9
1762356100000|2025-11-05 15:21:40|22355.1|22343.1|22368.8|22356.8|22370.6|22358.6|22354.3|22342.3|25
1762356110000|2025-11-05 15:21:50|22367.8|22355.8|22355.9|22343.9|22368.8|22356.8|22355.9|22343.9|5
1762356120000|2025-11-05 15:22:00|22357.1|22345.1|22360.4|22348.4|22362.4|22350.4|22357.1|22345.1|22
1762356130000|2025-11-05 15:22:10|22360.9|22348.9|22346.6|22334.6|22360.9|22348.9|22345.9|22333.9|21
1762356140000|2025-11-05 15:22:20|22346.8|22334.8|22346.6|22334.6|22352.4|22340.4|22346.1|22334.1|47
1762356150000|2025-11-05 15:22:30|22345.4|22333.4|22345.9|22333.9|22347.4|22335.4|22345.4|22333.4|10
1762356160000|2025-11-05 15:22:40|22345.4|22333.4|22351.2|22339.2|22351.2|22339.2|22344.6|22332.6|23
1762356170000|2025-11-05 15:22:50|22353.4|22341.4|22347.1|22335.1|22354.4|22342.4|22347.1|22335.1|29
1762356180000|2025-11-05 15:23:00|22346.6|22334.6|22348.4|22336.4|22348.4|22336.4|22346.6|22334.6|18
1762356190000|2025-11-05 15:23:10|22347.1|22335.1|22334.5|22322.5|22347.1|22335.1|22332.7|22320.7|47
1762356200000|2025-11-05 15:23:20|22335|22323|22322.8|22310.8|22335|22323|22322.8|22310.8|38
1762356210000|2025-11-05 15:23:30|22324.2|22312.2|22326.5|22314.5|22332.2|22320.2|22324.2|22312.2|23
1762356220000|2025-11-05 15:23:40|22328|22316|22324|22312|22331.5|22319.5|22318.3|22306.3|12
1762356230000|2025-11-05 15:23:50|22324.5|22312.5|22312.8|22300.8|22324.5|22312.5|22311.5|22299.5|12
1762356240000|2025-11-05 15:24:00|22312.2|22300.2|22306.3|22294.3|22312.2|22300.2|22306.3|22294.3|39
1762356250000|2025-11-05 15:24:10|22307.5|22295.5|22296.6|22284.6|22307.5|22295.5|22296.1|22284.1|49
1762356260000|2025-11-05 15:24:20|22298.4|22286.4|22297.1|22285.1|22300.7|22288.7|22296.4|22284.4|18
1762356270000|2025-11-05 15:24:30|22293.2|22281.2|22293.2|22281.2|22297.9|22285.9|22291.9|22279.9|30
1762356280000|2025-11-05 15:24:40|22292.4|22280.4|22287.9|22275.9|22292.4|22280.4|22287.9|22275.9|26
1762356290000|2025-11-05 15:24:50|22287.2|22275.2|22282.7|22270.7|22287.9|22275.9|22280.2|22268.2|22
1762356300000|2025-11-05 15:25:00|22282|22270|22270.5|22258.5|22290.2|22278.2|22270.5|22258.5|124
1762356310000|2025-11-05 15:25:10|22274.8|22262.8|22278.8|22266.8|22286.3|22274.3|22274.1|22262.1|40
1762356320000|2025-11-05 15:25:20|22277.3|22265.3|22269.4|22257.4|22277.3|22265.3|22269.4|22257.4|29
1762356330000|2025-11-05 15:25:30|22271.4|22259.4|22261.7|22249.7|22271.9|22259.9|22256.7|22244.7|23
1762356340000|2025-11-05 15:25:40|22263.2|22251.2|22252.5|22240.5|22268.5|22256.5|22252.5|22240.5|22
1762356350000|2025-11-05 15:25:50|22251.8|22239.8|22245|22233|22252.9|22240.9|22245|22233|38
1762356360000|2025-11-05 15:26:00|22245.7|22233.7|22234.6|22222.6|22246.8|22234.8|22232.8|22220.8|63
1762356370000|2025-11-05 15:26:10|22235.3|22223.3|22254.1|22242.1|22258|22246|22233.1|22221.1|36
1762356380000|2025-11-05 15:26:20|22256.3|22244.3|22247.8|22235.8|22257.3|22245.3|22247.8|22235.8|24
1762356390000|2025-11-05 15:26:30|22252.5|22240.5|22250.3|22238.3|22252.5|22240.5|22233.5|22221.5|43
1762356400000|2025-11-05 15:26:40|22248.1|22236.1|22245|22233|22249.3|22237.3|22245|22233|8
1762356410000|2025-11-05 15:26:50|22241.8|22229.8|22242.9|22230.9|22244|22232|22235.7|22223.7|18
1762356420000|2025-11-05 15:27:00|22242.2|22230.2|22235.4|22223.4|22242.2|22230.2|22232.9|22220.9|11
1762356430000|2025-11-05 15:27:10|22237.2|22225.2|22232.2|22220.2|22239|22227|22232|22220|16
1762356440000|2025-11-05 15:27:20|22231.5|22219.5|22225.7|22213.7|22231.5|22219.5|22221.5|22209.5|53
1762356450000|2025-11-05 15:27:30|22227|22215|22242|22230|22242|22230|22227|22215|42
1762356460000|2025-11-05 15:27:40|22241.5|22229.5|22245|22233|22245.7|22233.7|22241.5|22229.5|21
1762356470000|2025-11-05 15:27:50|22248.5|22236.5|22243.3|22231.3|22256.5|22244.5|22242.1|22230.1|26
1762356480000|2025-11-05 15:28:00|22244.6|22232.6|22238.9|22226.9|22245.1|22233.1|22235.6|22223.6|28
1762356490000|2025-11-05 15:28:10|22239.6|22227.6|22223.1|22211.1|22240.3|22228.3|22223.1|22211.1|12
1762356500000|2025-11-05 15:28:20|22222.6|22210.6|22208.4|22196.4|22222.6|22210.6|22208.4|22196.4|29
1762356510000|2025-11-05 15:28:30|22209.2|22197.2|22200|22188|22210.4|22198.4|22200|22188|14
1762356520000|2025-11-05 15:28:40|22201.2|22189.2|22172.7|22160.7|22204.5|22192.5|22170.2|22158.2|74
1762356530000|2025-11-05 15:28:50|22170.5|22158.5|22169.5|22157.5|22179.5|22167.5|22168.7|22156.7|30
1762356540000|2025-11-05 15:29:00|22168|22156|22168.8|22156.8|22183.7|22171.7|22167.1|22155.1|32
1762356550000|2025-11-05 15:29:10|22169.6|22157.6|22199.5|22187.5|22199.5|22187.5|22169.6|22155.9|58
1762356560000|2025-11-05 15:29:20|22198.4|22186.4|22205.6|22193.6|22215.2|22203.2|22197.7|22185.7|37
1762356570000|2025-11-05 15:29:30|22207.1|22195.1|22197.7|22185.7|22209.4|22197.4|22197.7|22185.7|27
1762356580000|2025-11-05 15:29:40|22198.4|22186.4|22195.9|22183.9|22198.4|22186.4|22191.7|22179.7|23
1762356590000|2025-11-05 15:29:50|22194.9|22182.9|22198.4|22186.4|22198.6|22186.6|22193.4|22181.4|16
1762356600000|2025-11-05 15:30:00|22197.7|22185.7|22192.7|22180.7|22198.9|22186.9|22192.7|22180.7|21
1762356610000|2025-11-05 15:30:10|22192.2|22180.2|22195.2|22183.2|22197.7|22185.7|22192.2|22180.2|22
1762356620000|2025-11-05 15:30:20|22195.7|22183.7|22212.7|22200.7|22213.4|22201.4|22195.7|22183.7|34
1762356630000|2025-11-05 15:30:30|22210.2|22198.2|22205.2|22193.2|22210.2|22198.2|22203.4|22191.4|10
1762356640000|2025-11-05 15:30:40|22205.9|22193.9|22205.2|22193.2|22208.4|22196.4|22205.2|22193.2|5
1762356650000|2025-11-05 15:30:50|22206.7|22194.7|22204.2|22192.2|22210.2|22198.2|22203.4|22191.4|39
1762356660000|2025-11-05 15:31:00|22203.4|22191.4|22197.7|22185.7|22210.1|22195.7|22195.9|22183.9|40
1762356670000|2025-11-05 15:31:10|22196.1|22184.1|22187|22175|22196.1|22184.1|22184.2|22172.2|67
1762356680000|2025-11-05 15:31:20|22188.2|22176.2|22184.5|22172.5|22190.2|22178.2|22183.4|22171.4|33
1762356690000|2025-11-05 15:31:30|22185.2|22173.2|22189.5|22177.5|22190.2|22178.2|22185.2|22173.2|37
1762356700000|2025-11-05 15:31:40|22190.7|22178.7|22190.2|22178.2|22192|22180|22188.7|22176.7|10
1762356710000|2025-11-05 15:31:50|22183.4|22171.4|22135.8|22123.8|22183.4|22171.4|22130.8|22118.8|67
1762356720000|2025-11-05 15:32:00|22138.3|22126.3|22150.6|22138.6|22154.3|22142.3|22136.5|22124.5|35
1762356730000|2025-11-05 15:32:10|22143.8|22131.8|22162.9|22150.9|22166.6|22154.6|22137.2|22125.2|78
1762356740000|2025-11-05 15:32:20|22160.4|22148.4|22161.1|22149.1|22166.6|22154.6|22155.4|22143.4|21
1762356750000|2025-11-05 15:32:30|22157.6|22145.6|22153.1|22141.1|22157.6|22145.6|22151.1|22139.1|16
1762356760000|2025-11-05 15:32:40|22152.4|22140.4|22130.3|22118.3|22152.4|22140.4|22130.3|22118.3|35
1762356770000|2025-11-05 15:32:50|22130.8|22118.8|22139.9|22127.9|22146.3|22134.3|22130.1|22118.1|30
1762356780000|2025-11-05 15:33:00|22140.6|22128.6|22134.3|22122.3|22142.4|22130.4|22133.1|22119.1|10
1762356790000|2025-11-05 15:33:10|22132.9|22120.9|22140.5|22128.5|22140.5|22128.5|22128|22116|30
1762356800000|2025-11-05 15:33:20|22141|22129|22133.3|22121.3|22152.3|22140.3|22133.3|22121.3|17
1762356810000|2025-11-05 15:33:30|22131.3|22119.3|22127.5|22115.5|22131.8|22119.8|22127.5|22115.5|31
1762356820000|2025-11-05 15:33:40|22126.7|22114.7|22148.3|22136.3|22148.3|22136.3|22126.7|22114.7|50
1762356830000|2025-11-05 15:33:50|22148.7|22136.7|22165.5|22153.5|22175.5|22163.5|22143.3|22131.3|55
1762356840000|2025-11-05 15:34:00|22164.2|22152.2|22154.8|22142.8|22165.5|22152.2|22154.8|22142.8|13
1762356850000|2025-11-05 15:34:10|22156.9|22144.9|22149.1|22137.1|22158.7|22146.7|22149.1|22137.1|12
1762356860000|2025-11-05 15:34:20|22148.9|22136.9|22138|22126|22150.2|22138.2|22138|22126|9
1762356870000|2025-11-05 15:34:30|22134.3|22122.3|22133|22121|22136.2|22124.2|22130|22118|7
1762356880000|2025-11-05 15:34:40|22133.7|22121.7|22140.5|22128.5|22141.9|22129.9|22133|22121|4
1762356890000|2025-11-05 15:34:50|22141.2|22129.2|22138|22126|22143.7|22131.7|22138|22126|7
1762356900000|2025-11-05 15:35:00|22139|22127|22116.4|22104.4|22145.1|22133.1|22110.9|22098.9|29
1762356910000|2025-11-05 15:35:10|22117.1|22105.1|22111.2|22099.2|22120.9|22108.9|22109.9|22097.9|31
1762356920000|2025-11-05 15:35:20|22112.4|22100.4|22109.9|22097.9|22112.4|22100.4|22105.5|22093.5|22
1762356930000|2025-11-05 15:35:30|22110.7|22098.7|22107.4|22095.4|22113.7|22101.7|22106.7|22094.7|13
1762356940000|2025-11-05 15:35:40|22108|22096|22118.7|22106.7|22122.4|22110.4|22108|22096|14
1762356950000|2025-11-05 15:35:50|22119.4|22107.4|22100.5|22088.5|22124.2|22112.2|22100.5|22088.5|27
1762356960000|2025-11-05 15:36:00|22093.5|22081.5|22079.9|22067.9|22097|22085|22079.9|22067.9|65
1762356970000|2025-11-05 15:36:10|22080.7|22068.7|22034|22022|22080.7|22068.7|22029.3|22017.3|117
1762356980000|2025-11-05 15:36:20|22034.5|22022.5|22014.9|22002.9|22035.8|22023.8|22009.2|21997.2|67
1762356990000|2025-11-05 15:36:30|22014.7|22002.7|22044|22032|22071.2|22059.2|22014.7|22002.7|90
1762357000000|2025-11-05 15:36:40|22044.7|22032.7|22046|22034|22053.7|22041.7|22034.9|22022.9|60
1762357010000|2025-11-05 15:36:50|22048|22036|22058.2|22046.2|22058.2|22046.2|22045.5|22033.5|33
1762357020000|2025-11-05 15:37:00|22058.9|22046.9|22046.6|22034.6|22064.5|22052.5|22045.4|22033.4|82
1762357030000|2025-11-05 15:37:10|22048.6|22036.6|22066.7|22054.7|22066.7|22054.7|22048.6|22036.6|46
1762357040000|2025-11-05 15:37:20|22071.1|22059.1|22068.6|22056.6|22074.1|22062.1|22058.9|22046.9|56
1762357050000|2025-11-05 15:37:30|22068.4|22056.4|22056|22044|22068.4|22056.4|22049.7|22037.7|42
1762357060000|2025-11-05 15:37:40|22056.7|22044.7|22054.8|22042.8|22062.2|22050.2|22052.3|22040.3|27
1762357070000|2025-11-05 15:37:50|22056.3|22044.3|22055.8|22043.8|22060.8|22048.8|22054|22042|15
1762357080000|2025-11-05 15:38:00|22055.3|22043.3|22046|22034|22056.5|22044.5|22045.5|22033.5|27
1762357090000|2025-11-05 15:38:10|22045.5|22033.5|22052|22040|22055.1|22043.1|22045.5|22033.5|8
1762357100000|2025-11-05 15:38:20|22050.8|22038.8|22028.2|22008.2|22057|22045|22023.7|22008.2|43
1762357110000|2025-11-05 15:38:30|22028.7|22008.7|22038.5|22026.5|22041.2|22026.5|22026.5|22008.7|5
1762357120000|2025-11-05 15:38:40|22037.8|22025.8|22020|22008|22041.2|22025.8|22015.5|22003.5|16
1762357130000|2025-11-05 15:38:50|22020.5|22008.5|21995.9|21983.9|22023.7|22011.7|21992.9|21980.9|34
1762357140000|2025-11-05 15:39:00|21995.4|21983.4|21992.5|21980.5|22008.9|21996.9|21984|21972|84
1762357150000|2025-11-05 15:39:10|21993.3|21981.3|21978.1|21966.1|22004.6|21989|21978.1|21966.1|47
1762357160000|2025-11-05 15:39:20|21978.6|21966.6|21976.6|21964.6|21985.6|21973.6|21975.1|21963.1|22
1762357170000|2025-11-05 15:39:30|21975.9|21963.9|21991.9|21979.9|21992.4|21980.4|21975.9|21963.9|28
1762357180000|2025-11-05 15:39:40|21993.4|21981.4|21994.1|21982.1|21995.9|21983.9|21992.3|21980.3|10
1762357190000|2025-11-05 15:39:50|21993.4|21981.4|21995.8|21983.8|21999.5|21987.5|21992.3|21980.3|9
1762357200000|2025-11-05 15:40:00|21989.8|21977.8|21998|21978|21998|21981.8|21983.8|21969.3|19
1762357210000|2025-11-05 15:40:10|21991.3|21979.3|22002.4|21990.4|22013.2|22001.2|21991.3|21979.3|51
1762357220000|2025-11-05 15:40:20|22001.4|21989.4|22003.2|21991.2|22005.5|21993.5|21999.4|21985.2|9
1762357230000|2025-11-05 15:40:30|22002.4|21990.4|22013.2|22001.2|22016.4|22004.4|22000.7|21988.7|14
1762357240000|2025-11-05 15:40:40|22012.6|22000.6|22007.5|21987.5|22012.6|22000.6|22004|21987.5|17
1762357250000|2025-11-05 15:40:50|22006.7|21986.7|21997.5|21985.5|22007.5|21991.5|21997.5|21985.5|20
1762357260000|2025-11-05 15:41:00|21997|21985|22009.9|21997.9|22009.9|21997.9|21997|21985|10
1762357270000|2025-11-05 15:41:10|22009.2|21997.2|22006.2|21994.2|22013.4|22001.4|22000.4|21988.4|19
1762357280000|2025-11-05 15:41:20|22005.7|21993.7|21999.9|21987.9|22008.4|21993.7|21999.4|21987.4|29
1762357290000|2025-11-05 15:41:30|22000.4|21988.4|22007.1|21995.1|22009.9|21997.9|21995.4|21983.4|25
1762357300000|2025-11-05 15:41:40|22008.2|21996.2|22004.6|21992.6|22010.4|21998.4|22003.2|21991.2|15
1762357310000|2025-11-05 15:41:50|22003.4|21991.4|21997.4|21985.4|22003.4|21991.4|21996.9|21984.9|15
1762357320000|2025-11-05 15:42:00|22002.4|21990.4|22000.9|21988.9|22010.4|21994.6|22000.9|21988.9|23
1762357330000|2025-11-05 15:42:10|21999.4|21987.4|21976.8|21964.8|22000.1|21988.1|21976.8|21964.8|27
1762357340000|2025-11-05 15:42:20|21977.3|21965.3|21977.3|21965.3|21977.3|21965.3|21976.8|21964.8|5
1762357350000|2025-11-05 15:42:30|21978.1|21966.1|21983.3|21971.3|21990.2|21978.2|21975.2|21963.2|45
1762357360000|2025-11-05 15:42:40|21983.8|21971.8|21990.8|21978.8|21991.3|21979.3|21983.8|21971.8|23
1762357370000|2025-11-05 15:42:50|21991.3|21979.3|22012.2|22000.2|22014.4|22002.4|21991.3|21979.3|37
1762357380000|2025-11-05 15:43:00|22013.2|22001.2|22016.8|22004.8|22022.1|22004.8|22002.2|21990.2|23
1762357390000|2025-11-05 15:43:10|22015.6|22003.6|22014.6|22002.6|22018.1|22006.1|22014.6|22002.6|17
1762357400000|2025-11-05 15:43:20|22015.2|22003.2|22043.9|22031.9|22043.9|22031.9|22015.2|22003.2|21
1762357410000|2025-11-05 15:43:30|22043.2|22031.2|22044.4|22032.4|22047.7|22035.7|22037.4|22022|33
1762357420000|2025-11-05 15:43:40|22043.9|22031.9|22042.9|22022.9|22056.1|22044.1|22032.4|22020.4|48
1762357430000|2025-11-05 15:43:50|22038.4|22026.4|22047.9|22035.9|22051.6|22039.6|22035.7|22023.7|15
1762357440000|2025-11-05 15:44:00|22047.3|22035.3|22043.1|22031.1|22047.3|22035.3|22039.3|22027.3|11
1762357450000|2025-11-05 15:44:10|22043.8|22031.8|22031|22019|22043.8|22031.8|22031|22019|33
1762357460000|2025-11-05 15:44:20|22024.5|22012.5|22022.5|22010.5|22026.1|22014.1|22021.3|22009.3|16
1762357470000|2025-11-05 15:44:30|22021.1|22009.1|22028|22016|22029|22016|22021.1|22009|11
1762357480000|2025-11-05 15:44:40|22026.5|22014.5|22020.8|22008.8|22026.5|22014.5|22016.5|22004.5|6
1762357490000|2025-11-05 15:44:50|22021.5|22009.5|22013.3|22001.3|22021.7|22009.7|22012.5|22000.5|19
1762357500000|2025-11-05 15:45:00|22013.5|22001.5|22020.6|22008.6|22025.8|22013.8|22013.5|22001.5|39
1762357510000|2025-11-05 15:45:10|22021.3|22009.3|22019.3|22007.3|22022.8|22009.3|22017.5|22002.1|9
1762357520000|2025-11-05 15:45:20|22023.6|22011.6|22020|22008|22023.6|22011.6|22020|22008|7
1762357530000|2025-11-05 15:45:30|22020.6|22008.6|22031.3|22019.3|22033.1|22021.1|22020.6|22008.6|16
1762357540000|2025-11-05 15:45:40|22031.8|22019.8|22038.5|22026.5|22042.4|22030.4|22031.3|22019.3|4
1762357550000|2025-11-05 15:45:50|22037|22025|22035.6|22023.6|22039.5|22027.5|22035.6|22023.6|42
1762357560000|2025-11-05 15:46:00|22027.8|22015.8|22018.5|22006.5|22027.8|22015.8|22018.5|22006.5|22
1762357570000|2025-11-05 15:46:10|22016|22004|22010.8|21998.8|22016|22004|22010.8|21998.8|15
1762357580000|2025-11-05 15:46:20|22009.5|21997.5|22011.9|21999.9|22015.9|22003.9|22004.2|21992.2|17
1762357590000|2025-11-05 15:46:30|22013.2|22001.2|22005.4|21993.4|22013.2|22001.2|22004.6|21992.6|11
1762357600000|2025-11-05 15:46:40|22004.6|21992.6|22006.9|21994.9|22008.7|21996.7|22003.9|21991.9|28
1762357610000|2025-11-05 15:46:50|22009.8|21997.8|22028.9|22016.9|22029.9|22017.9|22009.8|21997.8|49
1762357620000|2025-11-05 15:47:00|22029.6|22017.6|22010.4|21998.4|22029.6|22017.6|22010.4|21998.4|30
1762357630000|2025-11-05 15:47:10|22010.9|21998.9|22020.8|22008.8|22023.1|22011.1|22010.9|21998.9|14
1762357640000|2025-11-05 15:47:20|22022.6|22010.6|22009.3|21997.3|22022.6|22010.6|22009.3|21997.3|22
1762357650000|2025-11-05 15:47:30|22010.1|21998.1|22006.1|21994.1|22010.1|21998.1|22004.8|21992.8|18
1762357660000|2025-11-05 15:47:40|22005.6|21993.6|22005.6|21993.6|22005.6|21993.6|22005.6|21993.6|5
1762357670000|2025-11-05 15:47:50|22004.1|21992.1|21998.4|21986.4|22004.1|21992.1|21998.4|21986.4|17
1762357680000|2025-11-05 15:48:00|21997.9|21985.9|21990.2|21978.2|21997.9|21985.9|21990.2|21978.2|8
1762357690000|2025-11-05 15:48:10|21992|21980|22004.2|21992.2|22004.2|21992.2|21990.2|21978.2|7
1762357700000|2025-11-05 15:48:20|22005.2|21993.2|22001|21989|22006|21994|22001|21989|13
1762357710000|2025-11-05 15:48:30|21998.5|21986.5|22004.5|21992.5|22005.2|21993.2|21998.5|21986.5|18
1762357720000|2025-11-05 15:48:40|22005.2|21993.2|22021|22009|22023.5|22011.5|22005.2|21993.2|17
1762357730000|2025-11-05 15:48:50|22020.5|22008.5|22029.7|22017.7|22029.7|22017.7|22018.5|22006.5|9
1762357740000|2025-11-05 15:49:00|22031.2|22019.2|22041.7|22029.7|22042.2|22030.2|22031.2|22019.2|25
1762357750000|2025-11-05 15:49:10|22043|22031|22035.5|22023.5|22050.8|22038.8|22034.4|22022.4|21
1762357760000|2025-11-05 15:49:20|22034.2|22022.2|22030.8|22018.8|22034.7|22022.7|22029|22017|10
1762357770000|2025-11-05 15:49:30|22031.5|22019.5|22037.7|22025.7|22039|22027|22028.3|22016.3|16
1762357780000|2025-11-05 15:49:40|22038.3|22026.3|22031|22019|22039.7|22027.7|22031|22019|25
1762357790000|2025-11-05 15:49:50|22031.7|22019.7|22039.2|22027.2|22039.7|22027.7|22031.7|22019.7|6
1762357800000|2025-11-05 15:50:00|22039.7|22027.7|22051|22039|22054|22042|22039.7|22027.7|25
1762357810000|2025-11-05 15:50:10|22051.7|22039.7|22053.5|22041.5|22053.5|22041.5|22050.9|22038.9|11
1762357820000|2025-11-05 15:50:20|22051|22039|22044|22032|22051|22039|22044|22032|4
1762357830000|2025-11-05 15:50:30|22044.7|22032.7|22052.2|22040.2|22052.2|22040.2|22044.2|22032.2|10
1762357840000|2025-11-05 15:50:40|22054.7|22042.7|22047.7|22035.7|22054.7|22042.7|22047.7|22035.7|13
1762357850000|2025-11-05 15:50:50|22048.5|22036.5|22045.2|22033.2|22048.5|22036.5|22039|22027|14
1762357860000|2025-11-05 15:51:00|22044.5|22032.5|22051.8|22039.8|22053.3|22041.3|22044.5|22032.5|23
1762357870000|2025-11-05 15:51:10|22052.5|22040.5|22049.5|22037.5|22054|22042|22048|22036|39
1762357880000|2025-11-05 15:51:20|22049|22037|22045.5|22033.5|22053.3|22041.3|22045|22033|17
1762357890000|2025-11-05 15:51:30|22045|22033|22053.3|22041.3|22053.3|22041.3|22045|22033|15
1762357900000|2025-11-05 15:51:40|22050.8|22038.8|22054.2|22042.2|22054.2|22042.2|22048.3|22036.3|46
1762357910000|2025-11-05 15:51:50|22053.7|22041.7|22051.2|22039.2|22053.7|22041.7|22047.9|22035.9|12
1762357920000|2025-11-05 15:52:00|22050.7|22038.7|22036.3|22024.3|22051.2|22039.2|22035.8|22023.8|65
1762357930000|2025-11-05 15:52:10|22040.8|22028.8|22032.5|22020.5|22040.8|22028.8|22029.5|22017.5|24
1762357940000|2025-11-05 15:52:20|22035.5|22023.5|22040.1|22028.1|22040.3|22028.3|22034.3|22022.3|21
1762357950000|2025-11-05 15:52:30|22041.9|22029.9|22039.7|22027.7|22041.9|22029.9|22039.7|22027.7|9
1762357960000|2025-11-05 15:52:40|22040.9|22028.9|22040.4|22028.4|22042.2|22030.2|22040.4|22028.4|8
1762357970000|2025-11-05 15:52:50|22039.2|22027.2|22022.3|22010.3|22040.4|22028.4|22022.3|22010.3|10
1762357980000|2025-11-05 15:53:00|22021.3|22009.3|22025|22013|22026.8|22014.8|22019.1|22007.1|21
1762357990000|2025-11-05 15:53:10|22023|22011|22026.8|22014.8|22026.8|22014.8|22022.5|22010.5|11
1762358000000|2025-11-05 15:53:20|22028.2|22016.2|22033|22021|22033|22021|22028.2|22016.2|8
1762358010000|2025-11-05 15:53:30|22032.5|22020.5|22029.3|22017.3|22032.5|22020.5|22026.6|22014.6|11
1762358020000|2025-11-05 15:53:40|22030.8|22018.8|22034.1|22022.1|22034.8|22022.8|22030.8|22018.8|11
1762358030000|2025-11-05 15:53:50|22034.6|22022.6|22029.6|22017.6|22035.8|22023.8|22028.3|22016.3|9
1762358040000|2025-11-05 15:54:00|22030.3|22018.3|22029.6|22017.6|22032.8|22020.8|22029.6|22017.6|6
1762358050000|2025-11-05 15:54:10|22032.1|22020.1|22029.6|22017.6|22032.1|22020.1|22028.3|22016.3|6
1762358060000|2025-11-05 15:54:20|22030.1|22018.1|22030.3|22018.3|22030.6|22018.6|22028.8|22016.8|8
1762358070000|2025-11-05 15:54:30|22030.8|22018.8|22030.5|22018.5|22032.3|22020.3|22029.8|22017.8|12
1762358080000|2025-11-05 15:54:40|22029.8|22017.8|22026.8|22014.8|22029.8|22017.8|22025.3|22013.3|6
1762358090000|2025-11-05 15:54:50|22027.3|22015.3|22031|22019|22031.8|22019.8|22027.3|22015.3|12
1762358100000|2025-11-05 15:55:00|22030.5|22018.5|22031|22019|22031|22019|22026|22014|13
1762358110000|2025-11-05 15:55:10|22031.8|22019.8|22026.6|22014.6|22033|22021|22026.6|22014.6|10
1762358120000|2025-11-05 15:55:20|22025.8|22013.8|22024.1|22012.1|22027.8|22015.8|22024.1|22012.1|8
1762358130000|2025-11-05 15:55:30|22020.3|22008.3|22022.1|22010.1|22022.1|22010.1|22016.6|22004.6|11
1762358140000|2025-11-05 15:55:40|22022.6|22010.6|22022.8|22010.8|22023.3|22011.3|22020.3|22008.3|6
1762358150000|2025-11-05 15:55:50|22022.3|22010.3|22029.1|22017.1|22030.5|22018.5|22022.3|22010.3|6
1762358160000|2025-11-05 15:56:00|22027.8|22015.8|22030|22018|22031.2|22019.2|22027.8|22015.8|8
1762358170000|2025-11-05 15:56:10|22028.7|22016.7|22030|22018|22030|22018|22028.7|22016.7|1
1762358180000|2025-11-05 15:56:20|22024.3|22012.3|22027.2|22015.2|22032.4|22020.4|22024.3|22012.3|28
1762358190000|2025-11-05 15:56:30|22027.9|22015.9|22019.9|22007.9|22027.9|22015.9|22019.9|22007.9|6
1762358200000|2025-11-05 15:56:40|22019.4|22007.4|22020.8|22008.8|22020.8|22008.8|22014.4|22002.4|25
1762358210000|2025-11-05 15:56:50|22022.3|22010.3|22024.8|22012.8|22024.8|22012.8|22022.1|22010.1|7
1762358220000|2025-11-05 15:57:00|22025.3|22013.3|22023.3|22011.3|22027.4|22015.4|22023.3|22011.3|18
1762358230000|2025-11-05 15:57:10|22023.9|22011.9|22023.3|22011.3|22023.9|22011.9|22023.3|22011.3|6
1762358240000|2025-11-05 15:57:20|22022.1|22010.1|22023.3|22011.3|22023.3|22011.3|22022.1|22010.1|6
1762358250000|2025-11-05 15:57:30|22028.9|22016.9|22027.6|22015.6|22029.6|22017.6|22027.6|22015.6|8
1762358260000|2025-11-05 15:57:40|22026.7|22014.7|22034.2|22022.2|22034.9|22022.9|22019.2|22007.2|14
1762358270000|2025-11-05 15:57:50|22033.4|22021.4|22033.4|22021.4|22033.4|22021.4|22033.4|22021.4|3
1762358280000|2025-11-05 15:58:00|22031.7|22019.7|22032.7|22020.7|22035.9|22023.9|22031.7|22019.7|16
1762358290000|2025-11-05 15:58:10|22033.2|22021.2|22037.7|22025.7|22037.7|22025.7|22033.2|22021.2|5
1762358300000|2025-11-05 15:58:20|22036.2|22024.2|22036.8|22024.8|22037.3|22025.3|22031.8|22019.8|15
1762358310000|2025-11-05 15:58:30|||||||||1
1762358320000|2025-11-05 15:58:40|22036.2|22024.2|22037.8|22025.8|22037.8|22025.8|22034|22022|9
1762358330000|2025-11-05 15:58:50|22039.3|22027.3|22039.3|22027.3|22039.3|22027.3|22039.3|22027.3|7
1762358340000|2025-11-05 15:59:00|22038.7|22026.7|22034|22022|22038.7|22026.7|22034|22022|5
1762358350000|2025-11-05 15:59:10|22034.6|22022.6|22032.6|22020.6|22034.6|22022.6|22030.3|22018.3|16
1762358360000|2025-11-05 15:59:20|22031.8|22019.8|22036.3|22024.3|22037.1|22025.1|22031.8|22019.8|14
1762358370000|2025-11-05 15:59:30|22033.8|22021.8|22033.8|22021.8|22033.8|22021.8|22033.8|22021.8|1
1762358380000|2025-11-05 15:59:40|22033.3|22021.3|22035.1|22023.1|22035.1|22023.1|22033.3|22021.3|0
1762358390000|2025-11-05 15:59:50|22034.6|22022.6|22037.3|22025.3|22039.2|22027.2|22034.6|22022.6|34
1762358400000|2025-11-05 16:00:00|22036|22024|22033.1|22021.1|22036|22024|22033.1|22021.1|7
1762358410000|2025-11-05 16:00:10|22034.3|22022.3|22033.8|22021.8|22035.1|22023.1|22033.8|22021.8|2
1762358420000|2025-11-05 16:00:20|22037.6|22025.6|22032.4|22020.4|22037.6|22025.6|22031.6|22019.6|23
1762358430000|2025-11-05 16:00:30|22025.9|22013.9|22025.2|22013.2|22025.9|22013.9|22024.7|22012.7|1
1762358440000|2025-11-05 16:00:40|22024.7|22012.7|22023.2|22011.2|22024.7|22012.7|22022.5|22010.5|22
1762358450000|2025-11-05 16:00:50|22023.9|22011.9|22023.9|22011.9|22023.9|22011.9|22023.9|22011.9|2
1762358460000|2025-11-05 16:01:00|22024.6|22012.6|22022.7|22010.7|22024.6|22012.6|22022.1|22010.1|11
1762358470000|2025-11-05 16:01:10|22022.1|22010.1|22020.7|22008.7|22022.7|22010.7|22020.7|22008.7|8
1762358480000|2025-11-05 16:01:20|22022.5|22010.5|22022.5|22010.5|22022.5|22010.5|22022.5|22010.5|14
1762358500000|2025-11-05 16:01:40|22019.7|22007.7|22007.2|21995.2|22019.7|22007.7|22004.7|21992.7|24
1762358510000|2025-11-05 16:01:50|22007.8|21995.8|22012.2|22000.2|22015.5|22003.5|22007.2|21995.2|19
1762358520000|2025-11-05 16:02:00|22011.5|21999.5|22012.2|22000.2|22013.7|22001.7|22011.5|21999.5|3
1762358530000|2025-11-05 16:02:10|22010.8|21998.8|22008.3|21996.3|22011.5|21999.5|22005.3|21993.3|24
1762358540000|2025-11-05 16:02:20|22009|21997|22008.3|21996.3|22009.3|21997.3|22004.5|21992.5|26
1762358550000|2025-11-05 16:02:30|22008.8|21996.8|22008.8|21996.8|22009.3|21997.3|22007.5|21995.5|4
1762358560000|2025-11-05 16:02:40|22010.3|21998.3|22010.3|21998.3|22010.3|21998.3|22010.3|21998.3|2
1762358570000|2025-11-05 16:02:50|22008.1|21996.1|22009|21997|22009|21997|22006.5|21994.5|6
1762358580000|2025-11-05 16:03:00|22008.5|21996.5|22015.8|22003.8|22017|22005|22007.8|21995.8|14
1762358590000|2025-11-05 16:03:10|22017|22005|22015.3|22003.3|22017|22005|22015.3|22003.3|15
1762358600000|2025-11-05 16:03:20|22014.2|22002.2|22010|21998|22014.2|22002.2|22010|21998|5
1762358610000|2025-11-05 16:03:30|22008.6|21996.6|22008.8|21996.8|22008.8|21996.8|22008.6|21996.6|9
1762358620000|2025-11-05 16:03:40|22009.3|21997.3|22009.3|21997.3|22009.3|21997.3|22009.3|21997.3|4
1762358630000|2025-11-05 16:03:50|22008.6|21996.6|22015.8|22003.8|22017.5|22005.5|22008.6|21996.6|29
1762358640000|2025-11-05 16:04:00|22016.3|22004.3|22012.2|22000.2|22016.3|22004.3|22012.2|22000.2|12
1762358650000|2025-11-05 16:04:10|22014.9|22002.9|22015.5|22003.5|22015.5|22003.5|22013|22001|2
1762358660000|2025-11-05 16:04:20|22016|22004|22021.9|22009.9|22022.1|22010.1|22016|22004|8
1762358670000|2025-11-05 16:04:30|22022.4|22010.4|22022.7|22010.7|22022.7|22010.7|22021.9|22009.9|1
1762358680000|2025-11-05 16:04:40|22021.2|22009.2|22029.6|22017.6|22029.6|22017.6|22021.2|22009.2|4
1762358690000|2025-11-05 16:04:50|22030.2|22018.2|22032.3|22020.3|22032.3|22020.3|22028.4|22016.4|9
1762358700000|2025-11-05 16:05:00|||||||||1
1762358710000|2025-11-05 16:05:10|22031.8|22019.8|22032.6|22020.6|22032.6|22020.6|22030.6|22018.6|6
1762358720000|2025-11-05 16:05:20|22033.3|22021.3|22032.6|22020.6|22033.8|22021.8|22032.6|22020.6|9
1762358730000|2025-11-05 16:05:30|22033.8|22021.8|22027.1|22015.1|22033.8|22021.8|22024.6|22012.6|14
1762358740000|2025-11-05 16:05:40|22030.2|22018.2|22031.6|22019.6|22031.6|22019.6|22029.6|22017.6|4
1762358750000|2025-11-05 16:05:50|22030.9|22018.9|22030.9|22018.9|22030.9|22018.9|22030.9|22018.9|2
1762358760000|2025-11-05 16:06:00|22032.3|22020.3|22028.4|22016.4|22032.3|22020.3|22027.4|22015.4|21
1762358770000|2025-11-05 16:06:10|22029.8|22017.8|22032.6|22020.6|22032.7|22020.7|22029.8|22017.8|3
1762358780000|2025-11-05 16:06:20|22034.6|22022.6|22033.4|22021.4|22035.4|22023.4|22033.4|22021.4|6
1762358800000|2025-11-05 16:06:40|22032.6|22020.6|22034.2|22022.2|22038.9|22026.9|22031.4|22019.4|62
1762358810000|2025-11-05 16:06:50|22036.4|22024.4|22034.4|22022.4|22038.2|22026.2|22033.7|22021.7|17
1762358820000|2025-11-05 16:07:00|22033.2|22021.2|22034.2|22022.2|22034.2|22022.2|22030.7|22018.7|9
1762358830000|2025-11-05 16:07:10|||||||||5
1762358840000|2025-11-05 16:07:20|22036.2|22024.2|22036.9|22024.9|22038.2|22026.2|22036.2|22024.2|65
1762358850000|2025-11-05 16:07:30|22036.4|22024.4|22038.9|22026.9|22039.6|22027.6|22033.2|22021.2|21
1762358860000|2025-11-05 16:07:40|22035.7|22023.7|22030.7|22018.7|22035.7|22023.7|22026.4|22014.4|64
1762358870000|2025-11-05 16:07:50|22031.4|22019.4|22027.1|22015.1|22031.9|22019.9|22025.1|22013.1|2
1762358880000|2025-11-05 16:08:00|22026.4|22014.4|22014.1|22002.1|22026.4|22014.4|22014.1|22002.1|21
1762358890000|2025-11-05 16:08:10|22014.6|22002.6|22025.9|22013.9|22025.9|22013.9|22013.1|22001.1|18
1762358900000|2025-11-05 16:08:20|22024.4|22012.4|22022.9|22010.9|22024.4|22012.4|22022.9|22010.9|4
1762358910000|2025-11-05 16:08:30|22022.1|22010.1|22020.9|22008.9|22022.1|22010.1|22020.9|22008.9|3
1762358920000|2025-11-05 16:08:40|22022.9|22010.9|22015.9|22003.9|22022.9|22010.9|22015.9|22003.9|10
1762358930000|2025-11-05 16:08:50|22015.1|22003.1|22007.6|21995.6|22015.1|22003.1|22007.6|21995.6|7
1762358940000|2025-11-05 16:09:00|22006.9|21994.9|22006.2|21994.2|22010.4|21998.4|22001.5|21989.5|16
1762358950000|2025-11-05 16:09:10|22004.9|21992.9|22010.7|21998.7|22010.7|21998.7|22004.9|21992.9|8
1762358960000|2025-11-05 16:09:20|22011.4|21999.4|22011.9|21999.9|22013.7|22001.7|22010.7|21998.7|10
1762358970000|2025-11-05 16:09:30|22012.4|22000.4|22012.4|22000.4|22012.4|22000.4|22011.9|21999.9|6
1762358980000|2025-11-05 16:09:40|22013.2|22001.2|22015.4|22003.4|22015.4|22003.4|22012.4|22000.4|6
1762358990000|2025-11-05 16:09:50|22016.2|22004.2|22015.7|22003.7|22016.2|22004.2|22015.4|22003.4|1
1762359000000|2025-11-05 16:10:00|22014.6|22002.6|22013.9|22001.9|22020.1|22008.1|22013.2|22001.2|10
1762359010000|2025-11-05 16:10:10|22011.9|21999.9|22008.2|21996.2|22014.2|22002.2|22006.9|21994.9|26
1762359020000|2025-11-05 16:10:20|22007.4|21995.4|21989|21977|22007.4|21995.4|21989|21977|13
1762359030000|2025-11-05 16:10:30|21986.5|21974.5|21981.8|21969.8|21986.5|21974.5|21981.8|21969.8|17
1762359040000|2025-11-05 16:10:40|21980.3|21968.3|21985|21973|21985|21973|21980.3|21968.3|8
1762359050000|2025-11-05 16:10:50|21985.5|21973.5|21981.5|21969.5|21986.3|21974.3|21981.5|21969.5|8
1762359060000|2025-11-05 16:11:00|21980.7|21968.7|21971|21959|21982|21970|21970.2|21958.2|19
1762359070000|2025-11-05 16:11:10|21970.2|21958.2|21970.7|21958.7|21972|21960|21969.5|21957.5|16
1762359080000|2025-11-05 16:11:20|21971.3|21959.3|21970.7|21958.7|21971.3|21959.3|21970|21958|2
1762359090000|2025-11-05 16:11:30|21972.2|21960.2|21973.5|21961.5|21976|21964|21972.2|21960.2|13
1762359100000|2025-11-05 16:11:40|21976.2|21964.2|21973.7|21961.7|21976.2|21964.2|21973.7|21961.7|20
1762359110000|2025-11-05 16:11:50|21972.2|21960.2|21970.2|21958.2|21972.2|21960.2|21970.2|21958.2|5
1762359120000|2025-11-05 16:12:00|21969.2|21957.2|21969.2|21957.2|21970.4|21958.4|21966.2|21954.2|29
1762359130000|2025-11-05 16:12:10|21968.5|21956.5|21967.9|21955.9|21969.9|21957.9|21966.7|21954.7|2
1762359140000|2025-11-05 16:12:20|21972.2|21960.2|21974.7|21962.7|21974.7|21962.7|21972.2|21960.2|12
1762359150000|2025-11-05 16:12:30|21974|21962|21972.2|21960.2|21976.5|21964.5|21972.2|21960.2|9
1762359160000|2025-11-05 16:12:40|21971.5|21959.5|21968.7|21956.7|21972.2|21960.2|21967.2|21955.2|7
1762359170000|2025-11-05 16:12:50|21972.2|21960.2|21973.5|21961.5|21973.5|21961.5|21972.2|21960.2|6
1762359180000|2025-11-05 16:13:00|21974.2|21962.2|21972.9|21960.9|21974.2|21962.2|21972.9|21960.9|1
1762359190000|2025-11-05 16:13:10|21974.2|21962.2|21971.2|21959.2|21974.2|21962.2|21971.2|21959.2|8
1762359200000|2025-11-05 16:13:20|21971.7|21959.7|21971.7|21959.7|21972.9|21960.9|21971.7|21959.7|4
1762359210000|2025-11-05 16:13:30|21971.2|21959.2|21969.4|21957.4|21971.7|21959.7|21969.4|21957.4|12
1762359220000|2025-11-05 16:13:40|21968.7|21956.7|21967.4|21955.4|21969.2|21957.2|21967.4|21955.4|2
1762359230000|2025-11-05 16:13:50|21965.6|21953.6|21966.7|21954.7|21967.4|21955.4|21965.6|21953.6|3
1762359240000|2025-11-05 16:14:00|21963.7|21951.7|21957.4|21945.4|21963.7|21951.7|21956.2|21944.2|36
1762359250000|2025-11-05 16:14:10|21956.9|21944.9|21954.1|21942.1|21957.6|21945.6|21954.1|21942.1|11
1762359260000|2025-11-05 16:14:20|21954.6|21942.6|21949.1|21937.1|21954.6|21942.6|21949.1|21937.1|32
1762359270000|2025-11-05 16:14:30|21949.6|21937.6|21948.9|21936.9|21950.1|21938.1|21948.9|21936.9|4
1762359280000|2025-11-05 16:14:40|21947.6|21935.6|21947.6|21935.6|21947.6|21935.6|21947.6|21935.6|2
1762359290000|2025-11-05 16:14:50|21948.9|21936.9|21950.1|21938.1|21950.1|21938.1|21948.1|21936.1|5
1762359300000|2025-11-05 16:15:00|21949.4|21937.4|21951.2|21939.2|21951.2|21939.2|21949.4|21937.4|12
1762359310000|2025-11-05 16:15:10|21950.6|21938.6|21956.7|21944.7|21960.9|21948.9|21950.6|21938.6|16
1762359320000|2025-11-05 16:15:20|21957.4|21945.4|21956.7|21944.7|21957.9|21945.9|21954.9|21942.9|8
1762359330000|2025-11-05 16:15:30|21956.2|21944.2|21955.3|21943.3|21958.9|21946.9|21951.4|21939.4|26
1762359340000|2025-11-05 16:15:40|21956.6|21944.6|21949.1|21937.1|21956.6|21944.6|21949.1|21937.1|9
1762359350000|2025-11-05 16:15:50|21950.3|21938.3|21949.7|21937.7|21950.8|21938.8|21947|21935|9
1762359360000|2025-11-05 16:16:00|21947.5|21935.5|21948.5|21936.5|21950.2|21938.2|21947.2|21935.2|20
1762359370000|2025-11-05 16:16:10|21950|21938|21953|21941|21953.8|21941.8|21949|21937|23
1762359380000|2025-11-05 16:16:20|21952|21940|21951.3|21939.3|21952.5|21940.5|21949.5|21937.5|14
1762359390000|2025-11-05 16:16:30|21952|21940|21952|21940|21952|21940|21951.5|21939.5|3
1762359400000|2025-11-05 16:16:40|21952.5|21940.5|21954.5|21942.5|21954.5|21942.5|21952|21940|12
1762359410000|2025-11-05 16:16:50|21953.5|21941.5|21968.8|21956.8|21973.8|21961.8|21953.5|21941.5|13
1762359420000|2025-11-05 16:17:00|21969.5|21957.5|21968|21956|21971.8|21959.8|21968|21956|14
1762359430000|2025-11-05 16:17:10|21967.5|21955.5|21964.6|21952.6|21967.5|21955.5|21961.6|21949.6|10
1762359440000|2025-11-05 16:17:20|21965.1|21953.1|21961.6|21949.6|21965.8|21953.8|21961.6|21949.6|5
1762359450000|2025-11-05 16:17:30|21962.3|21950.3|21967.6|21955.6|21967.6|21955.6|21960.3|21948.3|12
1762359460000|2025-11-05 16:17:40|21972.6|21960.6|21964.6|21952.6|21972.6|21960.6|21964.6|21952.6|7
1762359470000|2025-11-05 16:17:50|21965.1|21953.1|21967.9|21955.9|21967.9|21955.9|21965.1|21953.1|23
1762359480000|2025-11-05 16:18:00|21970.1|21958.1|21965.4|21953.4|21972.2|21960.2|21963.4|21951.4|25
1762359490000|2025-11-05 16:18:10|21966.7|21954.7|21961.1|21949.1|21966.7|21954.7|21961.1|21949.1|10
1762359500000|2025-11-05 16:18:20|21959.9|21947.9|21959.4|21947.4|21959.9|21947.9|21958.6|21946.6|10
1762359510000|2025-11-05 16:18:30|21958.6|21946.6|21960.4|21948.4|21960.8|21948.8|21958.6|21946.6|6
1762359520000|2025-11-05 16:18:40|21962.4|21950.4|21959.4|21947.4|21962.4|21950.4|21959.4|21947.4|5
1762359530000|2025-11-05 16:18:50|21959.9|21947.9|21960.4|21948.4|21960.4|21948.4|21958.6|21946.6|8
1762359540000|2025-11-05 16:19:00|21960.9|21948.9|21961.9|21949.9|21961.9|21949.9|21958.6|21946.6|11
1762359550000|2025-11-05 16:19:10|21960.6|21948.6|21959.4|21947.4|21960.6|21948.6|21959.4|21947.4|3
1762359560000|2025-11-05 16:19:20|21960.1|21948.1|21965.3|21953.3|21966|21954|21959.4|21947.4|24
1762359570000|2025-11-05 16:19:30|21964.6|21952.6|21968.9|21956.9|21969.1|21957.1|21962.3|21950.3|26
1762359580000|2025-11-05 16:19:40|21969.6|21957.6|21965.1|21953.1|21969.6|21957.6|21965.1|21953.1|11
1762359590000|2025-11-05 16:19:50|21965.6|21953.6|21966.9|21954.9|21967.6|21955.6|21965.6|21953.6|8
1762359600000|2025-11-05 16:20:00|21967.6|21955.6|21968.1|21956.1|21968.1|21956.1|21966.9|21954.9|21
1762359610000|2025-11-05 16:20:10|21967.6|21955.6|21967.6|21955.6|21967.6|21955.6|21965.6|21953.6|7
1762359620000|2025-11-05 16:20:20|21966.9|21954.9|21966.1|21954.1|21967.6|21955.6|21965.6|21953.6|7
1762359630000|2025-11-05 16:20:30|21966.7|21954.7|21963.6|21951.6|21966.7|21954.7|21963.4|21951.4|6
1762359640000|2025-11-05 16:20:40|21962.4|21950.4|21964.4|21952.4|21965.8|21953.8|21962.4|21950.4|7
1762359650000|2025-11-05 16:20:50|||||||||1
1762359660000|2025-11-05 16:21:00|21962.6|21950.6|21961.6|21949.6|21962.6|21950.6|21961.6|21949.6|24
1762359670000|2025-11-05 16:21:10|21960.8|21948.8|21960.1|21948.1|21961.3|21949.3|21958.3|21946.3|7
1762359680000|2025-11-05 16:21:20|21962.2|21950.2|21961.7|21949.7|21962.2|21950.2|21961.7|21949.7|3
1762359690000|2025-11-05 16:21:30|21962.4|21950.4|21964.2|21952.2|21966.7|21954.7|21962.4|21950.4|10
1762359700000|2025-11-05 16:21:40|21964.9|21952.9|21965.4|21953.4|21966.7|21954.7|21963.6|21951.6|16
1762359710000|2025-11-05 16:21:50|21964.7|21952.7|21964.9|21952.9|21967.4|21955.4|21962.9|21950.9|33
1762359720000|2025-11-05 16:22:00|21965.6|21953.6|21964.4|21952.4|21965.6|21953.6|21962.6|21950.6|13
1762359730000|2025-11-05 16:22:10|21963.1|21951.1|21962.6|21950.6|21963.1|21951.1|21961.3|21949.3|5
1762359740000|2025-11-05 16:22:20|21960.6|21948.6|21966.7|21954.7|21966.7|21954.7|21960.6|21948.6|12
1762359750000|2025-11-05 16:22:30|21966.6|21954.6|21964.9|21952.9|21966.6|21954.6|21962.9|21950.9|6
1762359760000|2025-11-05 16:22:40|21965.4|21953.4|21962.6|21950.6|21965.4|21953.4|21961.3|21949.3|18
1762359770000|2025-11-05 16:22:50|21963.1|21951.1|21963.1|21951.1|21963.1|21951.1|21962.6|21950.6|5
1762359780000|2025-11-05 16:23:00|21965.6|21953.6|21965.1|21953.1|21965.6|21953.6|21964.4|21952.4|8
1762359790000|2025-11-05 16:23:10|21966.3|21954.3|21963.1|21951.1|21966.9|21954.9|21963.1|21951.1|19
1762359800000|2025-11-05 16:23:20|21966.6|21954.6|21970.5|21958.5|21972.5|21960.5|21966.6|21954.6|13
1762359810000|2025-11-05 16:23:30|21969.3|21957.3|21961.2|21949.2|21969.3|21957.3|21961.2|21949.2|14
1762359820000|2025-11-05 16:23:40|21958|21946|21956.8|21944.8|21958.7|21946.7|21956.8|21944.8|10
1762359830000|2025-11-05 16:23:50|21956|21944|21962.3|21950.3|21962.3|21950.3|21956|21944|12
1762359840000|2025-11-05 16:24:00|21961.2|21949.2|21962.3|21950.3|21962.3|21950.3|21959.1|21947.1|10
1762359850000|2025-11-05 16:24:10|21962.8|21950.8|21963.5|21951.5|21965.3|21953.3|21962.8|21950.8|12
1762359860000|2025-11-05 16:24:20|21962.1|21950.1|21962.1|21950.1|21962.1|21950.1|21962.1|21950.1|7
1762359870000|2025-11-05 16:24:30|21961.3|21949.3|21962.1|21950.1|21962.1|21950.1|21961.3|21949.3|5
1762359880000|2025-11-05 16:24:40|21962.6|21950.6|21966.5|21954.5|21967.1|21955.1|21962.6|21950.6|9
1762359890000|2025-11-05 16:24:50|21965.8|21953.8|21964|21952|21965.8|21953.8|21964|21952|2
1762359900000|2025-11-05 16:25:00|21959|21947|21959|21947|21959|21947|21959|21947|2
1762359910000|2025-11-05 16:25:10|21959.6|21947.6|21956.8|21944.8|21959.6|21947.6|21956.8|21944.8|14
1762359920000|2025-11-05 16:25:20|21955.3|21943.3|21949|21937|21955.3|21943.3|21945.3|21933.3|14
1762359930000|2025-11-05 16:25:30|21947.8|21935.8|21949|21937|21949|21937|21947.8|21935.8|1
1762359940000|2025-11-05 16:25:40|21946.8|21934.8|21947.8|21935.8|21947.8|21935.8|21946.8|21934.8|8
1762359950000|2025-11-05 16:25:50|21944.9|21932.9|21944.9|21932.9|21945.4|21933.4|21944.9|21932.9|16
1762359960000|2025-11-05 16:26:00|21942.8|21930.8|21943.3|21931.3|21943.8|21931.8|21941.8|21929.8|38
1762359970000|2025-11-05 16:26:10|21942.8|21930.8|21942.8|21930.8|21942.8|21930.8|21942.3|21930.3|3
1762359980000|2025-11-05 16:26:20|21942.3|21930.3|21944.3|21932.3|21944.3|21932.3|21942.3|21930.3|11
1762359990000|2025-11-05 16:26:30|21943.3|21931.3|21943.3|21931.3|21943.3|21931.3|21943.3|21931.3|13
1762360000000|2025-11-05 16:26:40|21944.3|21932.3|21944.9|21932.9|21946.4|21934.4|21944.3|21932.3|15
1762360010000|2025-11-05 16:26:50|21945.4|21933.4|21944.9|21932.9|21945.4|21933.4|21944.9|21932.9|0
1762360020000|2025-11-05 16:27:00|21944.3|21932.3|21942.8|21930.8|21944.3|21932.3|21942.8|21930.8|20
1762360030000|2025-11-05 16:27:10|21943.3|21931.3|21943.8|21931.8|21943.8|21931.8|21943.3|21931.3|6
1762360040000|2025-11-05 16:27:20|21944.3|21932.3|21944.3|21932.3|21944.3|21932.3|21944.3|21932.3|11
1762360050000|2025-11-05 16:27:30|21944.9|21932.9|21944.9|21932.9|21944.9|21932.9|21944.9|21932.9|28
1762360060000|2025-11-05 16:27:40|21945.4|21933.4|21945.4|21933.4|21945.4|21933.4|21945.4|21933.4|3
1762360070000|2025-11-05 16:27:50|21944.9|21932.9|21944.3|21932.3|21944.9|21932.9|21943.3|21931.3|13
1762360080000|2025-11-05 16:28:00|21943.3|21931.3|21942.8|21930.8|21943.3|21931.3|21942.8|21930.8|1
1762360090000|2025-11-05 16:28:10|21943.8|21931.8|21943.8|21931.8|21943.8|21931.8|21943.8|21931.8|11
1762360100000|2025-11-05 16:28:20|21943.3|21931.3|21945.4|21933.4|21945.4|21933.4|21943.3|21931.3|10
1762360110000|2025-11-05 16:28:30|21944.3|21932.3|21943.3|21931.3|21944.9|21932.9|21943.3|21931.3|8
1762360120000|2025-11-05 16:28:40|||||||||6
1762360130000|2025-11-05 16:28:50|21944.3|21932.3|21943.3|21931.3|21944.3|21932.3|21943.3|21931.3|24
1762360140000|2025-11-05 16:29:00|21943.8|21931.8|21942.3|21930.3|21943.8|21931.8|21941.7|21929.7|26
1762360150000|2025-11-05 16:29:10|21941.2|21929.2|21940.7|21928.7|21941.2|21929.2|21940.7|21928.7|15
1762360160000|2025-11-05 16:29:20|21939.7|21927.7|21939.7|21927.7|21939.7|21927.7|21939.7|21927.7|6
1762360170000|2025-11-05 16:29:30|21940.2|21928.2|21939.2|21927.2|21940.2|21928.2|21939.2|21927.2|7
1762360180000|2025-11-05 16:29:40|21938.6|21926.6|21937.6|21925.6|21938.6|21926.6|21937.6|21925.6|33
1762360190000|2025-11-05 16:29:50|21936.6|21924.6|21937.1|21925.1|21937.1|21925.1|21936.6|21924.6|9
1762360200000|2025-11-05 16:30:00|21936|21924|21934|21922|21936|21924|21932.9|21920.9|30
1762360210000|2025-11-05 16:30:10|21932.9|21920.9|21932.9|21920.9|21932.9|21920.9|21932.4|21920.4|19
1762360220000|2025-11-05 16:30:20|21931.9|21919.9|21931.9|21919.9|21932.4|21920.4|21931.4|21919.4|19
1762360230000|2025-11-05 16:30:30|21932.4|21920.4|21929.3|21917.3|21932.4|21920.4|21929.3|21917.3|25
1762360240000|2025-11-05 16:30:40|21930.3|21918.3|21930.8|21918.8|21930.8|21918.8|21930.3|21918.3|12
1762360250000|2025-11-05 16:30:50|||||||||3
1762360260000|2025-11-05 16:31:00|||||||||11
1762360270000|2025-11-05 16:31:10|21932.9|21920.9|21934|21922|21934|21922|21931.9|21919.9|51
1762360280000|2025-11-05 16:31:20|21935.5|21923.5|21939.7|21927.7|21939.7|21927.7|21935.5|21923.5|18
1762360290000|2025-11-05 16:31:30|21939.1|21927.1|21939.1|21927.1|21939.7|21927.7|21938.6|21926.6|11
1762360300000|2025-11-05 16:31:40|21940.2|21928.2|21943.3|21931.3|21943.8|21931.8|21940.2|21928.2|17
1762360310000|2025-11-05 16:31:50|21942.8|21930.8|21943.8|21931.8|21943.8|21931.8|21942.8|21930.8|5
1762360320000|2025-11-05 16:32:00|21942.8|21930.8|21942.3|21930.3|21942.8|21930.8|21941.7|21929.7|13
1762360330000|2025-11-05 16:32:10|21949.6|21937.6|21972.1|21960.1|21977|21965|21949.6|21937.6|28
1762360340000|2025-11-05 16:32:20|21972.8|21960.8|21974.3|21962.3|21977|21965|21971.8|21959.8|23
1762360350000|2025-11-05 16:32:30|21975.7|21963.7|21969.6|21957.6|21975.7|21963.7|21969.6|21957.6|13
1762360360000|2025-11-05 16:32:40|21969|21957|21971.3|21959.3|21971.3|21959.3|21968.5|21956.5|22
1762360370000|2025-11-05 16:32:50|21972.1|21960.1|21972.8|21960.8|21972.8|21960.8|21972.1|21960.1|0
1762360380000|2025-11-05 16:33:00|21971|21959|21972.1|21960.1|21972.6|21960.6|21971|21959|8
1762360390000|2025-11-05 16:33:10|21971.5|21959.5|21972.1|21960.1|21972.1|21960.1|21971.5|21959.5|1
1762360400000|2025-11-05 16:33:20|21971.5|21959.5|21972.9|21960.9|21974.2|21962.2|21969.8|21957.8|17
1762360410000|2025-11-05 16:33:30|21973.4|21961.4|21971.5|21959.5|21973.4|21961.4|21968.7|21956.7|8
1762360420000|2025-11-05 16:33:40|21970.8|21958.8|21974|21962|21975|21963|21969.8|21957.8|128
1762360430000|2025-11-05 16:33:50|21973.9|21961.9|21980.1|21968.1|21980.3|21968.3|21973.9|21961.9|12
1762360440000|2025-11-05 16:34:00|21979.4|21967.4|21973.9|21961.9|21979.4|21967.4|21973.9|21961.9|5
1762360450000|2025-11-05 16:34:10|21972.9|21960.9|21973.9|21961.9|21973.9|21961.9|21972.9|21960.9|8
1762360460000|2025-11-05 16:34:20|21973.2|21961.2|21970.7|21958.7|21973.2|21961.2|21970.7|21958.7|19
1762360470000|2025-11-05 16:34:30|21968.5|21956.5|21965.5|21953.5|21968.5|21956.5|21965.5|21953.5|13
1762360480000|2025-11-05 16:34:40|21965|21953|21964.3|21952.3|21965|21953|21964.3|21952.3|0
1762360490000|2025-11-05 16:34:50|||||||||1
1762360500000|2025-11-05 16:35:00|21964.8|21952.8|21970.9|21958.9|21970.9|21958.9|21964.3|21952.3|11
1762360510000|2025-11-05 16:35:10|21970.4|21958.4|21975.4|21963.4|21975.9|21963.9|21970.4|21958.4|7
1762360520000|2025-11-05 16:35:20|21978.6|21966.6|21977.6|21965.6|21980.1|21968.1|21977.6|21965.6|21
1762360530000|2025-11-05 16:35:30|21974.2|21962.2|21971.7|21959.7|21974.2|21962.2|21971.7|21959.7|3
1762360540000|2025-11-05 16:35:40|21970.9|21958.9|21967.7|21955.7|21970.9|21958.9|21967.2|21955.2|5
1762360550000|2025-11-05 16:35:50|21968.2|21956.2|21967.7|21955.7|21968.2|21956.2|21967.7|21955.7|4
1762360560000|2025-11-05 16:36:00|21968.2|21956.2|21971.1|21959.1|21972.9|21960.9|21967.7|21955.7|10
1762360570000|2025-11-05 16:36:10|21971.9|21959.9|21979.4|21967.4|21979.4|21967.4|21971.9|21959.9|6
1762360580000|2025-11-05 16:36:20|21977.9|21965.9|21976.9|21964.9|21980.1|21968.1|21976.9|21964.9|10
1762360590000|2025-11-05 16:36:30|21978.3|21966.3|21977.1|21965.1|21980.1|21968.1|21977.1|21965.1|5
1762360600000|2025-11-05 16:36:40|21974.6|21962.6|21973.8|21961.8|21974.6|21962.6|21973.3|21961.3|7
1762360610000|2025-11-05 16:36:50|21973.3|21961.3|21974.1|21962.1|21974.1|21962.1|21972.6|21960.6|4
1762360620000|2025-11-05 16:37:00|||||||||3
1762360630000|2025-11-05 16:37:10|21974.8|21962.8|21981.8|21969.8|21981.8|21969.8|21974.8|21962.8|17
1762360640000|2025-11-05 16:37:20|21980|21968|21973.5|21961.5|21980|21968|21973.5|21961.5|26
1762360650000|2025-11-05 16:37:30|21972.8|21960.8|21973.5|21961.5|21973.5|21961.5|21972.8|21960.8|3
1762360660000|2025-11-05 16:37:40|21974.1|21962.1|21981.6|21969.6|21983|21971|21974.1|21962.1|23
1762360670000|2025-11-05 16:37:50|21980.8|21968.8|21980.8|21968.8|21980.8|21968.8|21980.8|21968.8|6
1762360680000|2025-11-05 16:38:00|21982.1|21970.1|21979.1|21967.1|21982.1|21970.1|21979.1|21967.1|7
1762360690000|2025-11-05 16:38:10|21978.3|21966.3|21979.1|21967.1|21979.1|21967.1|21978.3|21966.3|1
1762360700000|2025-11-05 16:38:20|21980.1|21968.1|21981.6|21969.6|21982.1|21970.1|21980.1|21968.1|5
1762360710000|2025-11-05 16:38:30|21981|21969|21978.5|21966.5|21981|21969|21977.8|21965.8|14
1762360720000|2025-11-05 16:38:40|21978|21966|21978|21966|21978.5|21966.5|21976.8|21964.8|7
1762360730000|2025-11-05 16:38:50|21978.5|21966.5|21975.8|21963.8|21978.5|21966.5|21975.8|21963.8|3
1762360740000|2025-11-05 16:39:00|21975.3|21963.3|21973.8|21961.8|21975.3|21963.3|21973.8|21961.8|4
1762360750000|2025-11-05 16:39:10|||||||||2
1762360760000|2025-11-05 16:39:20|21973.1|21961.1|21971.9|21959.9|21973.8|21961.8|21970.6|21958.6|7
1762360770000|2025-11-05 16:39:30|21972.6|21960.6|21978.3|21966.3|21978.3|21966.3|21972.6|21960.6|4
1762360780000|2025-11-05 16:39:40|21978.8|21966.8|21975.4|21963.4|21978.8|21966.8|21975.4|21963.4|12
1762360790000|2025-11-05 16:39:50|21976.1|21964.1|21977.9|21965.9|21978.4|21966.4|21975.4|21963.4|5
1762360800000|2025-11-05 16:40:00|21976.4|21964.4|21975.9|21963.9|21976.4|21964.4|21975.9|21963.9|0
1762360810000|2025-11-05 16:40:10|21975.2|21963.2|21977.9|21965.9|21979.4|21967.4|21974.7|21962.7|7
1762360820000|2025-11-05 16:40:20|21978.1|21966.1|21980.1|21968.1|21980.6|21968.6|21978.1|21966.1|52
1762360830000|2025-11-05 16:40:30|21973.1|21961.1|21975.6|21963.6|21978.1|21966.1|21972.9|21960.9|13
1762360840000|2025-11-05 16:40:40|21975.1|21963.1|21974.4|21962.4|21975.1|21963.1|21972.6|21960.6|2
1762360850000|2025-11-05 16:40:50|21973.6|21961.6|21976.5|21964.5|21976.5|21964.5|21973.6|21961.6|4
1762360860000|2025-11-05 16:41:00|21975.1|21963.1|21974.6|21962.6|21975.6|21963.6|21974.6|21962.6|6
1762360870000|2025-11-05 16:41:10|21973.8|21961.8|21974|21962|21974|21962|21973.8|21961.8|3
1762360880000|2025-11-05 16:41:20|21974.6|21962.6|21974.6|21962.6|21974.6|21962.6|21974.6|21962.6|1
1762360890000|2025-11-05 16:41:30|21973.5|21961.5|21974.8|21962.8|21974.8|21962.8|21972.8|21960.8|6
1762360900000|2025-11-05 16:41:40|21975.5|21963.5|21977.5|21965.5|21977.5|21965.5|21975.5|21963.5|1
1762360910000|2025-11-05 16:41:50|21977|21965|21978.4|21966.4|21978.4|21966.4|21977|21965|8
1762360920000|2025-11-05 16:42:00|21979.9|21967.9|21979.9|21967.9|21979.9|21967.9|21979.9|21967.9|5
1762360930000|2025-11-05 16:42:10|21980.4|21968.4|21980.4|21968.4|21980.4|21968.4|21979.9|21967.9|4
1762360940000|2025-11-05 16:42:20|21979.7|21967.7|21981.5|21969.5|21981.5|21969.5|21979.7|21967.7|6
1762360950000|2025-11-05 16:42:30|21981.4|21969.4|21981.4|21969.4|21981.4|21969.4|21981.4|21969.4|0
1762360960000|2025-11-05 16:42:40|21987.4|21975.4|21987.4|21975.4|21988.9|21976.9|21987.4|21975.4|8
1762360970000|2025-11-05 16:42:50|21986.7|21974.7|21986.1|21974.1|21986.7|21974.7|21986.1|21974.1|5
1762360980000|2025-11-05 16:43:00|21987.9|21975.9|21989.4|21977.4|21989.4|21977.4|21987.9|21975.9|51
1762360990000|2025-11-05 16:43:10|21987.9|21975.9|21986.4|21974.4|21987.9|21975.9|21986.4|21974.4|4
1762361000000|2025-11-05 16:43:20|21987.2|21975.2|21987.9|21975.9|21988.6|21976.6|21987.2|21975.2|63
1762361010000|2025-11-05 16:43:30|||||||||2
1762361020000|2025-11-05 16:43:40|21988.6|21976.6|21987.2|21975.2|21988.6|21976.6|21987.2|21975.2|34
1762361030000|2025-11-05 16:43:50|21986.7|21974.7|21984.9|21972.9|21986.7|21974.7|21984.7|21972.7|33
1762361040000|2025-11-05 16:44:00|21982.9|21970.9|21972.4|21960.4|21983.4|21971.4|21972.4|21960.4|31
1762361050000|2025-11-05 16:44:10|21973.1|21961.1|21973.1|21961.1|21973.1|21961.1|21967.9|21955.9|12
1762361060000|2025-11-05 16:44:20|21972.6|21960.6|21968.1|21956.1|21972.6|21960.6|21968.1|21956.1|10
1762361070000|2025-11-05 16:44:30|||||||||2
1762361080000|2025-11-05 16:44:40|21967.6|21955.6|21962.2|21950.2|21967.6|21955.6|21962.2|21950.2|21
1762361090000|2025-11-05 16:44:50|21961.7|21949.7|21957.7|21945.7|21961.7|21949.7|21957|21945|11
1762361100000|2025-11-05 16:45:00|21956.4|21944.4|21956.4|21944.4|21956.4|21944.4|21956.4|21944.4|11
1762361110000|2025-11-05 16:45:10|21957.2|21945.2|21952.7|21940.7|21957.2|21945.2|21951.4|21939.4|17
1762361120000|2025-11-05 16:45:20|21953.4|21941.4|21953.4|21941.4|21953.9|21941.9|21952.7|21940.7|7
1762361130000|2025-11-05 16:45:30|21953.9|21941.9|21953.9|21941.9|21953.9|21941.9|21953.9|21941.9|4
1762361140000|2025-11-05 16:45:40|21953.2|21941.2|21950|21938|21953.2|21941.2|21948.5|21936.5|6
1762361150000|2025-11-05 16:45:50|21949.2|21937.2|21952|21940|21952.7|21940.7|21948|21936|12
1762361160000|2025-11-05 16:46:00|21951.2|21939.2|21950|21938|21951.2|21939.2|21948.4|21936.4|16
1762361170000|2025-11-05 16:46:10|21951.4|21939.4|21951.4|21939.4|21951.4|21939.4|21951.4|21939.4|2
1762361180000|2025-11-05 16:46:20|||||||||4
1762361190000|2025-11-05 16:46:30|||||||||2
1762361200000|2025-11-05 16:46:40|21950.7|21938.7|21953|21941|21953|21941|21950|21938|24
1762361210000|2025-11-05 16:46:50|21954.2|21942.2|21962|21950|21962|21950|21954.2|21942.2|9
1762361220000|2025-11-05 16:47:00|21962.7|21950.7|21976.9|21964.9|21978.8|21966.8|21962.7|21950.7|19
1762361230000|2025-11-05 16:47:10|21978.1|21966.1|21980.3|21968.3|21980.3|21968.3|21976.9|21964.9|16
1762361240000|2025-11-05 16:47:20|21979.6|21967.6|21980.3|21968.3|21980.3|21968.3|21979.6|21967.6|2
1762361250000|2025-11-05 16:47:30|21980.1|21968.1|21980.1|21968.1|21980.1|21968.1|21980.1|21968.1|6
1762361260000|2025-11-05 16:47:40|21984.4|21972.4|21978.1|21966.1|21984.4|21972.4|21978.1|21966.1|36
1762361270000|2025-11-05 16:47:50|21977.4|21965.4|21975.1|21963.1|21979.4|21967.4|21975.1|21963.1|9
1762361280000|2025-11-05 16:48:00|21973.8|21961.8|21977.8|21965.8|21979.1|21967.1|21973.8|21961.8|23
1762361290000|2025-11-05 16:48:10|21976.6|21964.6|21976.6|21964.6|21977.3|21965.3|21976|21964|3
1762361300000|2025-11-05 16:48:20|21974.3|21962.3|21974.6|21962.6|21977.3|21965.3|21974.3|21962.3|19
1762361310000|2025-11-05 16:48:30|21978.5|21966.5|21978.5|21966.5|21978.5|21966.5|21978.5|21966.5|6
1762361320000|2025-11-05 16:48:40|||||||||1
1762361330000|2025-11-05 16:48:50|21974.6|21962.6|21975.3|21963.3|21975.8|21963.8|21974.6|21962.6|11
1762361340000|2025-11-05 16:49:00|21977.3|21965.3|21975.8|21963.8|21977.3|21965.3|21975.8|21963.8|8
1762361350000|2025-11-05 16:49:10|||||||||1
1762361360000|2025-11-05 16:49:20|21976.6|21964.6|21983.5|21971.5|21983.5|21971.5|21976.6|21964.6|4
1762361370000|2025-11-05 16:49:30|21982.8|21970.8|21981.5|21969.5|21983.5|21971.5|21980.1|21968.1|5
1762361380000|2025-11-05 16:49:40|21979.8|21967.8|21979.8|21967.8|21979.8|21967.8|21979.8|21967.8|2
1762361390000|2025-11-05 16:49:50|21978.3|21966.3|21977.1|21965.1|21978.3|21966.3|21977.1|21965.1|3
1762361400000|2025-11-05 16:50:00|21976.3|21964.3|21973.3|21961.3|21976.3|21964.3|21972.8|21960.8|3
1762361410000|2025-11-05 16:50:10|21971.5|21959.5|21970.8|21958.8|21971.5|21959.5|21970.8|21958.8|2
1762361420000|2025-11-05 16:50:20|21972.4|21960.4|21980.8|21968.8|21980.8|21968.8|21972.4|21960.4|27
1762361430000|2025-11-05 16:50:30|21980.3|21968.3|21981.8|21969.8|21982.3|21970.3|21979.6|21967.6|6
1762361450000|2025-11-05 16:50:50|21982.3|21970.3|21982.3|21970.3|21982.3|21970.3|21981.8|21969.8|5
1762361460000|2025-11-05 16:51:00|21981.8|21969.8|21981.8|21969.8|21981.8|21969.8|21981.8|21969.8|1
1762361480000|2025-11-05 16:51:20|||||||||2
1762361490000|2025-11-05 16:51:30|||||||||1
1762361500000|2025-11-05 16:51:40|21981.2|21969.2|21976.8|21964.8|21981.2|21969.2|21976|21964|5
1762361510000|2025-11-05 16:51:50|21976|21964|21975.3|21963.3|21976|21964|21975.3|21963.3|1
1762361520000|2025-11-05 16:52:00|21974.8|21962.8|21969.3|21957.3|21974.8|21962.8|21969.3|21957.3|21
1762361530000|2025-11-05 16:52:10|21969.8|21957.8|21972.3|21960.3|21972.3|21960.3|21969.3|21957.3|8
1762361540000|2025-11-05 16:52:20|||||||||4
1762361550000|2025-11-05 16:52:30|21970.5|21958.5|21971.8|21959.8|21971.8|21959.8|21970.5|21958.5|9
1762361560000|2025-11-05 16:52:40|21971|21959|21971.8|21959.8|21971.8|21959.8|21971|21959|5
1762361570000|2025-11-05 16:52:50|21972.3|21960.3|21980.3|21968.3|21980.8|21968.8|21972.3|21960.3|16
1762361580000|2025-11-05 16:53:00|21980.8|21968.8|21980.8|21968.8|21984|21972|21980.8|21968.8|13
1762361590000|2025-11-05 16:53:10|21982.6|21970.6|21982.6|21970.6|21982.6|21970.6|21982.6|21970.6|5
1762361600000|2025-11-05 16:53:20|||||||||3
1762361610000|2025-11-05 16:53:30|21986.8|21974.8|21984.3|21972.3|21987.6|21975.6|21984.3|21972.3|9
1762361620000|2025-11-05 16:53:40|21983.8|21971.8|21983.8|21971.8|21983.8|21971.8|21983.8|21971.8|6
1762361630000|2025-11-05 16:53:50|21983.3|21971.3|21982.6|21970.6|21983.8|21971.8|21982.6|21970.6|2
1762361640000|2025-11-05 16:54:00|21982.8|21970.8|21986.5|21974.5|21986.5|21974.5|21982.6|21970.6|24
1762361650000|2025-11-05 16:54:10|21984.3|21972.3|21982.3|21970.3|21984.3|21972.3|21978.3|21966.3|14
1762361660000|2025-11-05 16:54:20|21981|21969|21979.2|21967.2|21981.7|21969.7|21979.2|21967.2|6
1762361670000|2025-11-05 16:54:30|21979|21967|21979|21967|21979|21967|21979|21967|5
1762361680000|2025-11-05 16:54:40|21977.8|21965.8|21981|21969|21981|21969|21976.5|21964.5|9
1762361690000|2025-11-05 16:54:50|21980.3|21968.3|21978.3|21966.3|21980.8|21968.8|21978.3|21966.3|7
1762361700000|2025-11-05 16:55:00|21977.6|21965.6|21978.3|21966.3|21978.3|21966.3|21977.6|21965.6|0
1762361710000|2025-11-05 16:55:10|21977.8|21965.8|21977.8|21965.8|21977.8|21965.8|21977.8|21965.8|4
1762361720000|2025-11-05 16:55:20|21978.8|21966.8|21977.8|21965.8|21979.6|21967.6|21977.8|21965.8|8
1762361730000|2025-11-05 16:55:30|21975.8|21963.8|21975.8|21963.8|21975.8|21963.8|21975.8|21963.8|3
1762361750000|2025-11-05 16:55:50|21977.8|21965.8|21979|21967|21979|21967|21977.3|21965.3|19
1762361760000|2025-11-05 16:56:00|21979.8|21967.8|21977.3|21965.3|21979.8|21967.8|21976.7|21964.7|4
1762361770000|2025-11-05 16:56:10|21976.7|21964.7|21975.5|21963.5|21976.7|21964.7|21975.5|21963.5|6
1762361780000|2025-11-05 16:56:20|21976|21964|21976|21964|21976.7|21964.7|21976|21964|4
1762361790000|2025-11-05 16:56:30|21975.3|21963.3|21974.8|21962.8|21975.3|21963.3|21974.8|21962.8|1
1762361800000|2025-11-05 16:56:40|21975.8|21963.8|21977.3|21965.3|21977.3|21965.3|21975.8|21963.8|16
1762361810000|2025-11-05 16:56:50|21976.7|21964.7|21976.5|21964.5|21977.3|21965.3|21976.5|21964.5|2
1762361830000|2025-11-05 16:57:10|21977.3|21965.3|21977.3|21965.3|21977.3|21965.3|21977.3|21965.3|2
1762361850000|2025-11-05 16:57:30|21976.7|21964.7|21974.8|21962.8|21977.3|21965.3|21974.8|21962.8|5
1762361860000|2025-11-05 16:57:40|21974|21962|21977.3|21965.3|21977.3|21965.3|21974|21962|8
1762361870000|2025-11-05 16:57:50|21977.8|21965.8|21982.3|21970.3|21983|21971|21977.8|21965.8|13
1762361890000|2025-11-05 16:58:10|21983|21971|21986.7|21974.7|21986.7|21974.7|21983|21971|12
1762361900000|2025-11-05 16:58:20|21987.3|21975.3|21985.5|21973.5|21987.3|21975.3|21985.5|21973.5|3
1762361910000|2025-11-05 16:58:30|||||||||2
1762361920000|2025-11-05 16:58:40|21986|21974|21983|21971|21986|21974|21983|21971|21
1762361930000|2025-11-05 16:58:50|21981.7|21969.7|21983|21971|21983|21971|21981|21969|8
1762361940000|2025-11-05 16:59:00|21982.3|21970.3|21983|21971|21983|21971|21982.3|21970.3|5
1762361950000|2025-11-05 16:59:10|21984.2|21972.2|21984.2|21972.2|21984.2|21972.2|21983|21971|8
1762361960000|2025-11-05 16:59:20|21984.8|21972.8|21983.5|21971.5|21984.8|21972.8|21983|21971|6
1762361970000|2025-11-05 16:59:30|21984.2|21972.2|21983.3|21971.3|21984.2|21972.2|21982.8|21970.8|13
1762361980000|2025-11-05 16:59:40|21982.8|21970.8|21983.3|21971.3|21985.3|21973.3|21982.8|21970.8|15
1762361990000|2025-11-05 16:59:50|21984.5|21972.5|21986.5|21974.5|21986.5|21974.5|21984.5|21972.5|2
1762362000000|2025-11-05 17:00:00|21988.5|21976.5|21990.7|21978.7|21993.7|21981.7|21988.5|21976.5|22
1762362010000|2025-11-05 17:00:10|21989.4|21977.4|21988.2|21976.2|21990|21978|21988.2|21976.2|9
1762362020000|2025-11-05 17:00:20|21987.5|21975.5|21986.2|21974.2|21987.5|21975.5|21985.7|21973.7|13
1762362030000|2025-11-05 17:00:30|21985.7|21973.7|21992.2|21980.2|21992.2|21980.2|21984.4|21972.4|47
1762362040000|2025-11-05 17:00:40|21988.4|21976.4|21985.2|21973.2|21988.4|21976.4|21985.2|21973.2|3
1762362050000|2025-11-05 17:00:50|21985.7|21973.7|21981.7|21969.7|21986.4|21974.4|21981.7|21969.7|9
1762362060000|2025-11-05 17:01:00|21980|21968|21957.1|21945.1|21980|21968|21949.1|21937.1|30
1762362070000|2025-11-05 17:01:10|21956.4|21944.4|21951.4|21939.4|21956.4|21944.4|21951.4|21939.4|9
1762362080000|2025-11-05 17:01:20|21950.7|21938.7|21952.4|21940.4|21952.4|21940.4|21950.7|21938.7|8
1762362090000|2025-11-05 17:01:30|21950.4|21938.4|21949.7|21937.7|21950.4|21938.4|21949.7|21937.7|5
1762362100000|2025-11-05 17:01:40|21948.5|21936.5|21948.5|21936.5|21949|21937|21948.5|21936.5|0
1762362110000|2025-11-05 17:01:50|||||||||8
1762362120000|2025-11-05 17:02:00|21949|21937|21952.5|21940.5|21952.5|21940.5|21949|21937|15
1762362130000|2025-11-05 17:02:10|21951.8|21939.8|21959|21947|21959|21947|21951.8|21939.8|5
1762362140000|2025-11-05 17:02:20|21959.5|21947.5|21959.9|21947.9|21960.4|21948.4|21958.5|21946.5|4
1762362150000|2025-11-05 17:02:30|21960.4|21948.4|21956.9|21944.9|21961|21949|21956.9|21944.9|19
1762362160000|2025-11-05 17:02:40|21955.4|21943.4|21956|21944|21956|21944|21955.4|21943.4|8
1762362170000|2025-11-05 17:02:50|21956.5|21944.5|21963.2|21951.2|21964|21952|21956.5|21944.5|17
1762362180000|2025-11-05 17:03:00|21962.5|21950.5|21961.8|21949.8|21962.5|21950.5|21961.8|21949.8|6
1762362190000|2025-11-05 17:03:10|21964.7|21952.7|21966.1|21954.1|21968.6|21956.6|21964.7|21952.7|13
1762362200000|2025-11-05 17:03:20|21966.8|21954.8|21969.6|21957.6|21969.6|21957.6|21966.1|21954.1|11
1762362210000|2025-11-05 17:03:30|21969.1|21957.1|21969.6|21957.6|21971.1|21959.1|21969.1|21957.1|2
1762362220000|2025-11-05 17:03:40|21970.1|21958.1|21970.8|21958.8|21970.8|21958.8|21970.1|21958.1|1
1762362230000|2025-11-05 17:03:50|21973.3|21961.3|21977.3|21965.3|21977.3|21965.3|21973.3|21961.3|7
1762362240000|2025-11-05 17:04:00|21976|21964|21975.5|21963.5|21976.8|21964.8|21974.3|21962.3|7
1762362250000|2025-11-05 17:04:10|21976.3|21964.3|21979.8|21967.8|21980.5|21968.5|21976.3|21964.3|18
1762362260000|2025-11-05 17:04:20|21980.5|21968.5|21980.5|21968.5|21980.5|21968.5|21979.8|21967.8|1
1762362270000|2025-11-05 17:04:30|21976.8|21964.8|21976.8|21964.8|21976.8|21964.8|21976.8|21964.8|6
1762362280000|2025-11-05 17:04:40|21978|21966|21975|21963|21978|21966|21975|21963|12
1762362290000|2025-11-05 17:04:50|21974.3|21962.3|21966.8|21954.8|21974.3|21962.3|21966.8|21954.8|6
1762362300000|2025-11-05 17:05:00|21967.5|21955.5|21962.6|21950.6|21967.5|21955.5|21962.6|21950.6|4
1762362310000|2025-11-05 17:05:10|21966.9|21954.9|21972.6|21960.6|21972.6|21960.6|21966.9|21954.9|21
1762362330000|2025-11-05 17:05:30|21971.6|21959.6|21971|21959|21971.6|21959.6|21969.1|21957.1|8
1762362340000|2025-11-05 17:05:40|21971.6|21959.6|21970.3|21958.3|21971.6|21959.6|21970.3|21958.3|1
1762362350000|2025-11-05 17:05:50|||||||||3
1762362360000|2025-11-05 17:06:00|21969.6|21957.6|21967.1|21955.1|21969.6|21957.6|21966.3|21954.3|7
1762362370000|2025-11-05 17:06:10|21968.8|21956.8|21968.8|21956.8|21969.6|21957.6|21968.8|21956.8|9
1762362380000|2025-11-05 17:06:20|21968.1|21956.1|21967.1|21955.1|21968.1|21956.1|21967.1|21955.1|5
1762362390000|2025-11-05 17:06:30|21966.6|21954.6|21962.6|21950.6|21966.6|21954.6|21961.1|21949.1|21
1762362400000|2025-11-05 17:06:40|21961.1|21949.1|21961.1|21949.1|21961.1|21949.1|21961.1|21949.1|6
1762362410000|2025-11-05 17:06:50|21961.9|21949.9|21956.9|21944.9|21963.1|21951.1|21956.9|21944.9|21
1762362420000|2025-11-05 17:07:00|21956.1|21944.1|21952.9|21940.9|21956.1|21944.1|21952.9|21940.9|8
1762362430000|2025-11-05 17:07:10|21952.2|21940.2|21952.4|21940.4|21953.1|21941.1|21951.1|21939.1|13
1762362440000|2025-11-05 17:07:20|21953.1|21941.1|21951.4|21939.4|21953.1|21941.1|21951.4|21939.4|8
1762362450000|2025-11-05 17:07:30|21950.9|21938.9|21950.2|21938.2|21950.9|21938.9|21950.2|21938.2|7
1762362460000|2025-11-05 17:07:40|21951.4|21939.4|21947.9|21935.9|21951.4|21939.4|21947.9|21935.9|6
1762362470000|2025-11-05 17:07:50|21947.2|21935.2|21947.7|21935.7|21947.7|21935.7|21947.2|21935.2|13
1762362480000|2025-11-05 17:08:00|21947.2|21935.2|21947.9|21935.9|21947.9|21935.9|21947.2|21935.2|13
1762362490000|2025-11-05 17:08:10|21948.6|21936.6|21946.6|21934.6|21950.4|21938.4|21946.6|21934.6|18
1762362500000|2025-11-05 17:08:20|21947.2|21935.2|21945.4|21933.4|21947.2|21935.2|21945.4|21933.4|14
1762362510000|2025-11-05 17:08:30|21944.7|21932.7|21944.7|21932.7|21944.7|21932.7|21943.6|21931.6|21
1762362520000|2025-11-05 17:08:40|21945.4|21933.4|21942.6|21930.6|21945.4|21933.4|21941.9|21929.9|29
1762362530000|2025-11-05 17:08:50|21941.9|21929.9|21941.9|21929.9|21941.9|21929.9|21941.9|21929.9|6
1762362540000|2025-11-05 17:09:00|21942.6|21930.6|21946.6|21934.6|21947.9|21935.9|21942.6|21930.6|8
1762362550000|2025-11-05 17:09:10|21946.1|21934.1|21946.9|21934.9|21946.9|21934.9|21946.1|21934.1|5
1762362560000|2025-11-05 17:09:20|21948.6|21936.6|21945.8|21933.8|21949.4|21937.4|21944.6|21932.6|9
1762362570000|2025-11-05 17:09:30|21945.1|21933.1|21945.1|21933.1|21946.3|21934.3|21944.6|21932.6|8
1762362580000|2025-11-05 17:09:40|21944.6|21932.6|21930.7|21918.7|21944.6|21932.6|21930.7|21918.7|31
1762362590000|2025-11-05 17:09:50|21925|21913|21922.4|21910.4|21926.1|21914.1|21922.4|21910.4|41
1762362600000|2025-11-05 17:10:00|21921.4|21909.4|21923.5|21911.5|21924.5|21912.5|21921.4|21909.4|33
1762362610000|2025-11-05 17:10:10|21922.4|21910.4|21921.4|21909.4|21923|21911|21921.4|21909.4|31
1762362620000|2025-11-05 17:10:20|21921.9|21909.9|21923|21911|21923.5|21911.5|21921.9|21909.9|25
1762362630000|2025-11-05 17:10:30|21922.4|21910.4|21922.4|21910.4|21923|21911|21922.4|21910.4|16
1762362640000|2025-11-05 17:10:40|21921.9|21909.9|21922.4|21910.4|21922.4|21910.4|21921.4|21909.4|25
1762362650000|2025-11-05 17:10:50|21923|21911|21920.4|21908.4|21923|21911|21920.4|21908.4|12
1762362660000|2025-11-05 17:11:00|21919.8|21907.8|21920.4|21908.4|21920.4|21908.4|21919.3|21907.3|31
1762362670000|2025-11-05 17:11:10|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|35
1762362680000|2025-11-05 17:11:20|21919.3|21907.3|21922.4|21910.4|21924.5|21912.5|21918.8|21906.8|71
1762362690000|2025-11-05 17:11:30|21920.4|21908.4|21921.4|21909.4|21921.4|21909.4|21920.4|21908.4|8
1762362700000|2025-11-05 17:11:40|||||||||5
1762362710000|2025-11-05 17:11:50|21921.9|21909.9|21920.9|21908.9|21922.4|21910.4|21920.9|21908.9|15
1762362720000|2025-11-05 17:12:00|21920.4|21908.4|21920.4|21908.4|21920.9|21908.9|21919.8|21907.8|9
1762362730000|2025-11-05 17:12:10|21920.9|21908.9|21920.4|21908.4|21920.9|21908.9|21920.4|21908.4|6
1762362740000|2025-11-05 17:12:20|21919.8|21907.8|21916.7|21904.7|21920.4|21908.4|21916.7|21904.7|92
1762362750000|2025-11-05 17:12:30|||||||||9
1762362760000|2025-11-05 17:12:40|||||||||9
1762362770000|2025-11-05 17:12:50|||||||||6
1762362780000|2025-11-05 17:13:00|||||||||11
1762362790000|2025-11-05 17:13:10|||||||||8
1762362800000|2025-11-05 17:13:20|||||||||3
1762362810000|2025-11-05 17:13:30|||||||||7
1762362820000|2025-11-05 17:13:40|21920.9|21908.9|21917.2|21905.2|21920.9|21908.9|21916.7|21904.7|45
1762362830000|2025-11-05 17:13:50|21917.8|21905.8|21923.8|21903.8|21924.4|21909.9|21917.8|21903.8|68
1762362840000|2025-11-05 17:14:00|21919.3|21907.3|21919.3|21907.3|21919.8|21907.8|21918.8|21906.8|4
1762362850000|2025-11-05 17:14:10|21919.8|21907.8|21919.3|21907.3|21919.8|21907.8|21919.3|21907.3|8
1762362860000|2025-11-05 17:14:20|21918.8|21906.8|21919.3|21907.3|21919.8|21907.8|21918.3|21906.3|7
1762362870000|2025-11-05 17:14:30|21919.8|21907.8|21918.8|21906.8|21920.3|21908.3|21918.8|21906.8|11
1762362880000|2025-11-05 17:14:40|21919.3|21907.3|21919.3|21907.3|21919.3|21907.3|21919.3|21907.3|5
1762362890000|2025-11-05 17:14:50|21918.8|21906.8|21918.3|21906.3|21918.8|21906.8|21918.3|21906.3|44
1762362900000|2025-11-05 17:15:00|||||||||1
1762362910000|2025-11-05 17:15:10|21918.8|21906.8|21918.3|21906.3|21918.8|21906.8|21918.3|21906.3|10
1762362920000|2025-11-05 17:15:20|||||||||1
1762362930000|2025-11-05 17:15:30|21916.7|21904.7|21917.2|21905.2|21917.8|21905.8|21916.7|21904.7|9
1762362940000|2025-11-05 17:15:40|21917.8|21905.8|21918.3|21906.3|21918.8|21906.8|21917.8|21905.8|8
1762362950000|2025-11-05 17:15:50|21918.8|21906.8|21919.3|21907.3|21919.3|21907.3|21918.8|21906.8|7
1762362970000|2025-11-05 17:16:10|21918.8|21906.8|21919.3|21907.3|21919.3|21907.3|21918.8|21906.8|23
1762362980000|2025-11-05 17:16:20|21918.3|21906.3|21919.3|21907.3|21919.8|21907.8|21917.8|21905.8|9
1762362990000|2025-11-05 17:16:30|21918.8|21906.8|21918.3|21906.3|21918.8|21906.8|21918.3|21906.3|4
1762363000000|2025-11-05 17:16:40|21917.8|21905.8|21918.3|21906.3|21918.8|21906.8|21917.8|21905.8|72
1762363010000|2025-11-05 17:16:50|21918.8|21906.8|21918.8|21906.8|21918.8|21906.8|21918.3|21906.3|20
1762363020000|2025-11-05 17:17:00|21918.3|21906.3|21918.3|21906.3|21918.3|21906.3|21918.3|21906.3|5
1762363030000|2025-11-05 17:17:10|21918.8|21906.8|21918.3|21906.3|21918.8|21906.8|21918.3|21906.3|4
1762363040000|2025-11-05 17:17:20|||||||||13
1762363050000|2025-11-05 17:17:30|||||||||32
1762363060000|2025-11-05 17:17:40|||||||||2
1762363070000|2025-11-05 17:17:50|21917.8|21905.8|21918.8|21906.8|21918.8|21906.8|21917.8|21905.8|4
1762363080000|2025-11-05 17:18:00|||||||||2
1762363090000|2025-11-05 17:18:10|||||||||4
1762363100000|2025-11-05 17:18:20|21918.3|21906.3|21917.7|21905.7|21918.8|21906.8|21917.7|21905.7|12
1762363110000|2025-11-05 17:18:30|21918.3|21906.3|21918.3|21906.3|21918.3|21906.3|21917.7|21905.7|10
1762363120000|2025-11-05 17:18:40|||||||||33
1762363130000|2025-11-05 17:18:50|||||||||2
1762363140000|2025-11-05 17:19:00|||||||||1
1762363150000|2025-11-05 17:19:10|||||||||2
1762363160000|2025-11-05 17:19:20|||||||||3
1762363170000|2025-11-05 17:19:30|||||||||2
1762363190000|2025-11-05 17:19:50|||||||||8
1762363200000|2025-11-05 17:20:00|||||||||2
1762363210000|2025-11-05 17:20:10|21918.8|21906.8|21920.9|21908.9|21920.9|21908.9|21918.8|21906.8|30
1762363220000|2025-11-05 17:20:20|21920.3|21908.3|21920.3|21908.3|21920.3|21908.3|21920.3|21908.3|9
1762363230000|2025-11-05 17:20:30|||||||||1
1762363240000|2025-11-05 17:20:40|21920.9|21908.9|21920.9|21908.9|21920.9|21908.9|21920.9|21908.9|35
1762363250000|2025-11-05 17:20:50|21920.3|21908.3|21919.8|21907.8|21920.3|21908.3|21919.8|21907.8|19
1762363260000|2025-11-05 17:21:00|21920.3|21908.3|21920.3|21908.3|21920.3|21908.3|21920.3|21908.3|9
1762363270000|2025-11-05 17:21:10|21918.8|21906.8|21918.3|21906.3|21918.8|21906.8|21918.3|21906.3|27
1762363280000|2025-11-05 17:21:20|||||||||3
1762363290000|2025-11-05 17:21:30|||||||||17
1762363300000|2025-11-05 17:21:40|||||||||2
1762363310000|2025-11-05 17:21:50|21917.7|21905.7|21918.3|21906.3|21918.3|21906.3|21917.7|21905.7|12
1762363320000|2025-11-05 17:22:00|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|38
1762363330000|2025-11-05 17:22:10|||||||||3
1762363340000|2025-11-05 17:22:20|||||||||16
1762363370000|2025-11-05 17:22:50|||||||||18
1762363380000|2025-11-05 17:23:00|||||||||24
1762363390000|2025-11-05 17:23:10|||||||||3
1762363410000|2025-11-05 17:23:30|||||||||11
1762363440000|2025-11-05 17:24:00|||||||||1
1762363480000|2025-11-05 17:24:40|||||||||4
1762363490000|2025-11-05 17:24:50|||||||||1
1762363500000|2025-11-05 17:25:00|||||||||2
1762363510000|2025-11-05 17:25:10|||||||||4
1762363520000|2025-11-05 17:25:20|||||||||3
1762363530000|2025-11-05 17:25:30|||||||||1
1762363550000|2025-11-05 17:25:50|||||||||25
1762363560000|2025-11-05 17:26:00|||||||||18
1762363580000|2025-11-05 17:26:20|||||||||1
1762363590000|2025-11-05 17:26:30|||||||||4
1762363600000|2025-11-05 17:26:40|||||||||2
1762363610000|2025-11-05 17:26:50|||||||||2
1762363630000|2025-11-05 17:27:10|||||||||1
1762363640000|2025-11-05 17:27:20|||||||||1
1762363660000|2025-11-05 17:27:40|||||||||2
1762363670000|2025-11-05 17:27:50|||||||||135
1762363680000|2025-11-05 17:28:00|21917.7|21905.7|21918.2|21906.2|21919.3|21907.3|21917.7|21905.7|110
1762363690000|2025-11-05 17:28:10|21917.7|21905.7|21918.2|21906.2|21918.8|21906.8|21917.7|21905.7|12
1762363700000|2025-11-05 17:28:20|||||||||13
1762363720000|2025-11-05 17:28:40|21917.7|21905.7|21917.7|21905.7|21917.7|21905.7|21917.7|21905.7|25
1762363730000|2025-11-05 17:28:50|21918.2|21906.2|21917.7|21905.7|21918.2|21906.2|21917.7|21905.7|26
1762363740000|2025-11-05 17:29:00|||||||||1
1762363750000|2025-11-05 17:29:10|||||||||1
1762363760000|2025-11-05 17:29:20|||||||||20
1762363770000|2025-11-05 17:29:30|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|30
1762363790000|2025-11-05 17:29:50|||||||||52
1762363800000|2025-11-05 17:30:00|||||||||2
1762363810000|2025-11-05 17:30:10|21917.7|21905.7|21918.8|21906.8|21918.8|21906.8|21917.7|21905.7|40
1762363820000|2025-11-05 17:30:20|21917.7|21905.7|21917.7|21905.7|21917.7|21905.7|21917.7|21905.7|33
1762363830000|2025-11-05 17:30:30|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|21916.7|21904.7|17
1762363840000|2025-11-05 17:30:40|||||||||4
1762363850000|2025-11-05 17:30:50|||||||||21
1762363860000|2025-11-05 17:31:00|||||||||1
1762363870000|2025-11-05 17:31:10|||||||||4
1762363880000|2025-11-05 17:31:20|||||||||1
1762363890000|2025-11-05 17:31:30|||||||||39
1762363910000|2025-11-05 17:31:50|||||||||1
1762363940000|2025-11-05 17:32:20|||||||||7
1762363980000|2025-11-05 17:33:00|||||||||1
1762364000000|2025-11-05 17:33:20|||||||||1
1762364020000|2025-11-05 17:33:40|||||||||2
1762364030000|2025-11-05 17:33:50|||||||||1
1762364040000|2025-11-05 17:34:00|||||||||15
1762364060000|2025-11-05 17:34:20|||||||||1
1762364080000|2025-11-05 17:34:40|||||||||27
1762364090000|2025-11-05 17:34:50|||||||||2
1762364100000|2025-11-05 17:35:00|||||||||4
1762364110000|2025-11-05 17:35:10|||||||||1
1762364120000|2025-11-05 17:35:20|||||||||1
1762364130000|2025-11-05 17:35:30|||||||||1
1762364140000|2025-11-05 17:35:40|||||||||2
1762364150000|2025-11-05 17:35:50|||||||||2
1762364160000|2025-11-05 17:36:00|||||||||1
1762364170000|2025-11-05 17:36:10|||||||||1
1762364190000|2025-11-05 17:36:30|||||||||2
1762364200000|2025-11-05 17:36:40|||||||||1
1762364210000|2025-11-05 17:36:50|||||||||2
1762364220000|2025-11-05 17:37:00|||||||||2
1762364230000|2025-11-05 17:37:10|||||||||2
1762364240000|2025-11-05 17:37:20|||||||||3
1762364260000|2025-11-05 17:37:40|||||||||3
1762364270000|2025-11-05 17:37:50|||||||||2
1762364280000|2025-11-05 17:38:00|||||||||2
1762364300000|2025-11-05 17:38:20|||||||||10
1762364310000|2025-11-05 17:38:30|||||||||2
1762364320000|2025-11-05 17:38:40|||||||||2
1762364330000|2025-11-05 17:38:50|||||||||16
1762364340000|2025-11-05 17:39:00|||||||||1
1762364350000|2025-11-05 17:39:10|||||||||1
1762364360000|2025-11-05 17:39:20|||||||||8
1762364370000|2025-11-05 17:39:30|||||||||3
1762364380000|2025-11-05 17:39:40|||||||||1
1762364390000|2025-11-05 17:39:50|||||||||7
1762364400000|2025-11-05 17:40:00|||||||||9
1762364410000|2025-11-05 17:40:10|||||||||2
1762364420000|2025-11-05 17:40:20|||||||||4
1762364430000|2025-11-05 17:40:30|||||||||1
1762364450000|2025-11-05 17:40:50|||||||||3
1762364470000|2025-11-05 17:41:10|||||||||10
1762364480000|2025-11-05 17:41:20|21916.6|21904.6|21916.6|21904.6|21916.6|21904.6|21916.6|21904.6|0
1762364490000|2025-11-05 17:41:30|||||||||21
1762364510000|2025-11-05 17:41:50|||||||||23
1762364520000|2025-11-05 17:42:00|||||||||4
1762364530000|2025-11-05 17:42:10|||||||||9
1762364540000|2025-11-05 17:42:20|||||||||1
1762364550000|2025-11-05 17:42:30|||||||||2
1762364560000|2025-11-05 17:42:40|||||||||1
1762364570000|2025-11-05 17:42:50|||||||||3
1762364580000|2025-11-05 17:43:00|||||||||4
1762364590000|2025-11-05 17:43:10|||||||||17
1762364600000|2025-11-05 17:43:20|||||||||1
1762364610000|2025-11-05 17:43:30|||||||||3
1762364620000|2025-11-05 17:43:40|||||||||11
1762364630000|2025-11-05 17:43:50|||||||||2
1762364640000|2025-11-05 17:44:00|||||||||4
1762364650000|2025-11-05 17:44:10|||||||||8
1762364670000|2025-11-05 17:44:30|||||||||7
1762364680000|2025-11-05 17:44:40|||||||||2
1762364690000|2025-11-05 17:44:50|||||||||6
1762364700000|2025-11-05 17:45:00|||||||||5
1762364710000|2025-11-05 17:45:10|||||||||1
1762364720000|2025-11-05 17:45:20|||||||||9
1762364730000|2025-11-05 17:45:30|||||||||2
1762364740000|2025-11-05 17:45:40|||||||||16
1762364750000|2025-11-05 17:45:50|||||||||2
1762364760000|2025-11-05 17:46:00|||||||||2
1762364770000|2025-11-05 17:46:10|||||||||11
1762364780000|2025-11-05 17:46:20|||||||||1
1762364800000|2025-11-05 17:46:40|||||||||3
1762364810000|2025-11-05 17:46:50|||||||||2
1762364830000|2025-11-05 17:47:10|||||||||3
1762364840000|2025-11-05 17:47:20|||||||||1
1762364850000|2025-11-05 17:47:30|||||||||1
1762364860000|2025-11-05 17:47:40|||||||||2
1762364870000|2025-11-05 17:47:50|||||||||5
1762364880000|2025-11-05 17:48:00|||||||||5
1762364890000|2025-11-05 17:48:10|||||||||4
1762364900000|2025-11-05 17:48:20|||||||||3
1762364910000|2025-11-05 17:48:30|||||||||6
1762364920000|2025-11-05 17:48:40|||||||||2
1762364930000|2025-11-05 17:48:50|||||||||6
1762364940000|2025-11-05 17:49:00|||||||||6
1762364960000|2025-11-05 17:49:20|||||||||2
1762364990000|2025-11-05 17:49:50|||||||||1
1762365000000|2025-11-05 17:50:00|||||||||3
1762365020000|2025-11-05 17:50:20|||||||||15
1762365030000|2025-11-05 17:50:30|||||||||1
1762365040000|2025-11-05 17:50:40|||||||||4
1762365050000|2025-11-05 17:50:50|||||||||2
1762365060000|2025-11-05 17:51:00|||||||||2
1762365080000|2025-11-05 17:51:20|||||||||2
1762365090000|2025-11-05 17:51:30|||||||||4
1762365100000|2025-11-05 17:51:40|||||||||5
1762365110000|2025-11-05 17:51:50|||||||||3
1762365130000|2025-11-05 17:52:10|||||||||1
1762365140000|2025-11-05 17:52:20|||||||||1
1762365150000|2025-11-05 17:52:30|||||||||2
1762365170000|2025-11-05 17:52:50|||||||||10
1762365180000|2025-11-05 17:53:00|||||||||2
1762365190000|2025-11-05 17:53:10|||||||||3
1762365200000|2025-11-05 17:53:20|||||||||1
1762365210000|2025-11-05 17:53:30|||||||||11
1762365220000|2025-11-05 17:53:40|||||||||3
1762365230000|2025-11-05 17:53:50|||||||||1
1762365240000|2025-11-05 17:54:00|||||||||3
1762365250000|2025-11-05 17:54:10|||||||||2
1762365270000|2025-11-05 17:54:30|||||||||6
1762365280000|2025-11-05 17:54:40|||||||||18
1762365290000|2025-11-05 17:54:50|||||||||2
1762365300000|2025-11-05 17:55:00|||||||||5
1762365310000|2025-11-05 17:55:10|||||||||1
1762365320000|2025-11-05 17:55:20|||||||||5
1762365340000|2025-11-05 17:55:40|||||||||4
1762365350000|2025-11-05 17:55:50|||||||||1
1762365360000|2025-11-05 17:56:00|||||||||15
1762365370000|2025-11-05 17:56:10|||||||||1
1762365380000|2025-11-05 17:56:20|||||||||1
1762365400000|2025-11-05 17:56:40|||||||||2
1762365410000|2025-11-05 17:56:50|||||||||5
1762365430000|2025-11-05 17:57:10|||||||||25
1762365440000|2025-11-05 17:57:20|||||||||1
1762365460000|2025-11-05 17:57:40|||||||||3
1762365470000|2025-11-05 17:57:50|||||||||23
1762365490000|2025-11-05 17:58:10|||||||||2
1762365510000|2025-11-05 17:58:30|||||||||1
1762365530000|2025-11-05 17:58:50|||||||||4
1762365540000|2025-11-05 17:59:00|||||||||5
1762365550000|2025-11-05 17:59:10|||||||||1
1762365560000|2025-11-05 17:59:20|||||||||1
1762365570000|2025-11-05 17:59:30|||||||||1
1762365590000|2025-11-05 17:59:50|||||||||4
1762365600000|2025-11-05 18:00:00|||||||||4
1762365610000|2025-11-05 18:00:10|||||||||1
1762365620000|2025-11-05 18:00:20|||||||||3
1762365630000|2025-11-05 18:00:30|||||||||1
1762365650000|2025-11-05 18:00:50|||||||||3
1762365660000|2025-11-05 18:01:00|||||||||3
1762365680000|2025-11-05 18:01:20|||||||||11
1762365690000|2025-11-05 18:01:30|||||||||3
1762365710000|2025-11-05 18:01:50|||||||||5
1762365720000|2025-11-05 18:02:00|||||||||2
1762365730000|2025-11-05 18:02:10|||||||||3
1762365740000|2025-11-05 18:02:20|||||||||16
1762365750000|2025-11-05 18:02:30|||||||||9
1762365770000|2025-11-05 18:02:50|||||||||4
1762365780000|2025-11-05 18:03:00|||||||||3
1762365790000|2025-11-05 18:03:10|||||||||1
1762365800000|2025-11-05 18:03:20|||||||||2
1762365810000|2025-11-05 18:03:30|||||||||2
1762365820000|2025-11-05 18:03:40|||||||||3
1762365830000|2025-11-05 18:03:50|||||||||3
1762365850000|2025-11-05 18:04:10|||||||||6
1762365870000|2025-11-05 18:04:30|||||||||2
1762365880000|2025-11-05 18:04:40|||||||||1
1762365890000|2025-11-05 18:04:50|||||||||3
1762365900000|2025-11-05 18:05:00|||||||||2
1762365910000|2025-11-05 18:05:10|||||||||8
1762365920000|2025-11-05 18:05:20|||||||||1
1762365930000|2025-11-05 18:05:30|||||||||3
1762365940000|2025-11-05 18:05:40|||||||||4
1762365950000|2025-11-05 18:05:50|||||||||1
1762365960000|2025-11-05 18:06:00|||||||||1
1762365970000|2025-11-05 18:06:10|||||||||4
1762365980000|2025-11-05 18:06:20|||||||||7
1762365990000|2025-11-05 18:06:30|||||||||1
1762366000000|2025-11-05 18:06:40|||||||||2
1762366010000|2025-11-05 18:06:50|||||||||2
1762366020000|2025-11-05 18:07:00|||||||||6
1762366040000|2025-11-05 18:07:20|||||||||2
1762366060000|2025-11-05 18:07:40|||||||||10
1762366070000|2025-11-05 18:07:50|||||||||9
1762366090000|2025-11-05 18:08:10|||||||||7
1762366110000|2025-11-05 18:08:30|||||||||2
1762366120000|2025-11-05 18:08:40|||||||||2
1762366130000|2025-11-05 18:08:50|||||||||2
1762366140000|2025-11-05 18:09:00|||||||||20
1762366150000|2025-11-05 18:09:10|||||||||3
1762366160000|2025-11-05 18:09:20|||||||||3
1762366170000|2025-11-05 18:09:30|||||||||6
1762366190000|2025-11-05 18:09:50|||||||||19
1762366200000|2025-11-05 18:10:00|||||||||1
1762366210000|2025-11-05 18:10:10|||||||||3
1762366220000|2025-11-05 18:10:20|||||||||2
1762366230000|2025-11-05 18:10:30|||||||||1
1762366240000|2025-11-05 18:10:40|||||||||5
1762366250000|2025-11-05 18:10:50|||||||||3
1762366260000|2025-11-05 18:11:00|||||||||1
1762366280000|2025-11-05 18:11:20|||||||||9
1762366310000|2025-11-05 18:11:50|||||||||5
1762366320000|2025-11-05 18:12:00|||||||||14
1762366340000|2025-11-05 18:12:20|||||||||8
1762366350000|2025-11-05 18:12:30|||||||||1
1762366360000|2025-11-05 18:12:40|||||||||2
1762366370000|2025-11-05 18:12:50|||||||||2
1762366380000|2025-11-05 18:13:00|||||||||4
1762366400000|2025-11-05 18:13:20|||||||||6
1762366420000|2025-11-05 18:13:40|||||||||2
1762366430000|2025-11-05 18:13:50|||||||||4
1762366440000|2025-11-05 18:14:00|||||||||5
1762366450000|2025-11-05 18:14:10|||||||||11
1762366470000|2025-11-05 18:14:30|||||||||5
1762366490000|2025-11-05 18:14:50|||||||||2
1762366500000|2025-11-05 18:15:00|||||||||21
1762366510000|2025-11-05 18:15:10|||||||||1
1762366530000|2025-11-05 18:15:30|||||||||2
1762366540000|2025-11-05 18:15:40|||||||||2
1762366550000|2025-11-05 18:15:50|||||||||2
1762366560000|2025-11-05 18:16:00|||||||||1
1762366570000|2025-11-05 18:16:10|||||||||2
1762366580000|2025-11-05 18:16:20|||||||||1
1762366590000|2025-11-05 18:16:30|||||||||3
1762366600000|2025-11-05 18:16:40|||||||||1
1762366610000|2025-11-05 18:16:50|||||||||3
1762366620000|2025-11-05 18:17:00|||||||||12
1762366640000|2025-11-05 18:17:20|||||||||2
1762366660000|2025-11-05 18:17:40|||||||||2
1762366680000|2025-11-05 18:18:00|||||||||4
1762366690000|2025-11-05 18:18:10|21916.5|21904.5|21916.5|21904.5|21916.5|21904.5|21916.5|21904.5|3
1762366700000|2025-11-05 18:18:20|||||||||2
1762366720000|2025-11-05 18:18:40|||||||||5
1762366730000|2025-11-05 18:18:50|||||||||2
1762366750000|2025-11-05 18:19:10|||||||||4
1762366760000|2025-11-05 18:19:20|||||||||3
1762366770000|2025-11-05 18:19:30|||||||||1
1762366780000|2025-11-05 18:19:40|||||||||1
1762366790000|2025-11-05 18:19:50|||||||||3
1762366800000|2025-11-05 18:20:00|||||||||10
1762366830000|2025-11-05 18:20:30|||||||||4
1762366840000|2025-11-05 18:20:40|||||||||1
1762366850000|2025-11-05 18:20:50|||||||||11
1762366870000|2025-11-05 18:21:10|||||||||7
1762366890000|2025-11-05 18:21:30|||||||||1
1762366910000|2025-11-05 18:21:50|||||||||2
1762366920000|2025-11-05 18:22:00|||||||||2
1762366930000|2025-11-05 18:22:10|||||||||16
1762366940000|2025-11-05 18:22:20|||||||||17
1762366950000|2025-11-05 18:22:30|||||||||2
1762366970000|2025-11-05 18:22:50|||||||||2
1762366980000|2025-11-05 18:23:00|||||||||1
1762367000000|2025-11-05 18:23:20|||||||||1
1762367010000|2025-11-05 18:23:30|||||||||3
1762367020000|2025-11-05 18:23:40|||||||||10
1762367040000|2025-11-05 18:24:00|||||||||1
1762367060000|2025-11-05 18:24:20|||||||||9
1762367070000|2025-11-05 18:24:30|||||||||3
1762367080000|2025-11-05 18:24:40|||||||||1
1762367100000|2025-11-05 18:25:00|||||||||2
1762367110000|2025-11-05 18:25:10|||||||||1
1762367120000|2025-11-05 18:25:20|||||||||6
1762367130000|2025-11-05 18:25:30|||||||||14
1762367160000|2025-11-05 18:26:00|||||||||33
1762367170000|2025-11-05 18:26:10|||||||||2
1762367190000|2025-11-05 18:26:30|||||||||17
1762367200000|2025-11-05 18:26:40|||||||||21
1762367210000|2025-11-05 18:26:50|||||||||9
1762367230000|2025-11-05 18:27:10|||||||||2
1762367240000|2025-11-05 18:27:20|||||||||3
1762367250000|2025-11-05 18:27:30|||||||||3
1762367260000|2025-11-05 18:27:40|||||||||2
1762367270000|2025-11-05 18:27:50|||||||||1
1762367280000|2025-11-05 18:28:00|||||||||6
1762367290000|2025-11-05 18:28:10|||||||||5
1762367300000|2025-11-05 18:28:20|||||||||19
1762367310000|2025-11-05 18:28:30|||||||||1
1762367320000|2025-11-05 18:28:40|||||||||2
1762367340000|2025-11-05 18:29:00|||||||||2
1762367350000|2025-11-05 18:29:10|||||||||8
1762367360000|2025-11-05 18:29:20|||||||||6
1762367380000|2025-11-05 18:29:40|||||||||2
1762367390000|2025-11-05 18:29:50|||||||||3
1762367420000|2025-11-05 18:30:20|||||||||2
1762367430000|2025-11-05 18:30:30|||||||||4
1762367440000|2025-11-05 18:30:40|||||||||2
1762367450000|2025-11-05 18:30:50|||||||||1
1762367470000|2025-11-05 18:31:10|||||||||2
1762367490000|2025-11-05 18:31:30|||||||||1
1762367510000|2025-11-05 18:31:50|||||||||2
1762367520000|2025-11-05 18:32:00|||||||||3
1762367530000|2025-11-05 18:32:10|||||||||1
1762367540000|2025-11-05 18:32:20|||||||||2
1762367550000|2025-11-05 18:32:30|||||||||1
1762367570000|2025-11-05 18:32:50|||||||||2
1762367580000|2025-11-05 18:33:00|||||||||2
1762367600000|2025-11-05 18:33:20|||||||||15
1762367610000|2025-11-05 18:33:30|||||||||6
1762367620000|2025-11-05 18:33:40|||||||||7
1762367630000|2025-11-05 18:33:50|||||||||4
1762367640000|2025-11-05 18:34:00|||||||||4
1762367660000|2025-11-05 18:34:20|||||||||2
1762367680000|2025-11-05 18:34:40|||||||||1
1762367690000|2025-11-05 18:34:50|||||||||1
1762367700000|2025-11-05 18:35:00|||||||||4
1762367710000|2025-11-05 18:35:10|||||||||1
1762367720000|2025-11-05 18:35:20|||||||||1
1762367740000|2025-11-05 18:35:40|||||||||2
1762367760000|2025-11-05 18:36:00|||||||||6
1762367770000|2025-11-05 18:36:10|||||||||3
1762367810000|2025-11-05 18:36:50|||||||||6
1762367820000|2025-11-05 18:37:00|||||||||21
1762367830000|2025-11-05 18:37:10|||||||||26
1762367850000|2025-11-05 18:37:30|||||||||11
1762367880000|2025-11-05 18:38:00|||||||||1
1762367890000|2025-11-05 18:38:10|||||||||3
1762367900000|2025-11-05 18:38:20|||||||||1
1762367910000|2025-11-05 18:38:30|||||||||2
1762367920000|2025-11-05 18:38:40|||||||||1
1762367930000|2025-11-05 18:38:50|||||||||28
1762367940000|2025-11-05 18:39:00|||||||||4
1762367950000|2025-11-05 18:39:10|||||||||2
1762367960000|2025-11-05 18:39:20|||||||||1
1762367980000|2025-11-05 18:39:40|||||||||5
1762368010000|2025-11-05 18:40:10|||||||||3
1762368020000|2025-11-05 18:40:20|||||||||1
1762368040000|2025-11-05 18:40:40|||||||||2
1762368050000|2025-11-05 18:40:50|||||||||1
1762368060000|2025-11-05 18:41:00|||||||||3
1762368070000|2025-11-05 18:41:10|||||||||7
1762368080000|2025-11-05 18:41:20|||||||||2
1762368100000|2025-11-05 18:41:40|||||||||3
1762368110000|2025-11-05 18:41:50|||||||||1
1762368120000|2025-11-05 18:42:00|||||||||1
1762368130000|2025-11-05 18:42:10|||||||||2
1762368150000|2025-11-05 18:42:30|||||||||4
1762368170000|2025-11-05 18:42:50|||||||||6
1762368180000|2025-11-05 18:43:00|||||||||16
1762368190000|2025-11-05 18:43:10|||||||||50
1762368210000|2025-11-05 18:43:30|||||||||1
1762368220000|2025-11-05 18:43:40|||||||||1
1762368230000|2025-11-05 18:43:50|||||||||3
1762368240000|2025-11-05 18:44:00|||||||||1
1762368260000|2025-11-05 18:44:20|||||||||1
1762368270000|2025-11-05 18:44:30|||||||||4
1762368280000|2025-11-05 18:44:40|||||||||1
1762368290000|2025-11-05 18:44:50|||||||||72
1762368300000|2025-11-05 18:45:00|||||||||2
1762368320000|2025-11-05 18:45:20|||||||||5
1762368330000|2025-11-05 18:45:30|||||||||2
1762368340000|2025-11-05 18:45:40|||||||||1
1762368350000|2025-11-05 18:45:50|||||||||1
1762368360000|2025-11-05 18:46:00|||||||||2
1762368390000|2025-11-05 18:46:30|||||||||2
1762368400000|2025-11-05 18:46:40|||||||||1
1762368420000|2025-11-05 18:47:00|||||||||3
1762368430000|2025-11-05 18:47:10|||||||||6
1762368440000|2025-11-05 18:47:20|||||||||4
1762368450000|2025-11-05 18:47:30|||||||||3
1762368460000|2025-11-05 18:47:40|||||||||3
1762368470000|2025-11-05 18:47:50|||||||||3
1762368480000|2025-11-05 18:48:00|||||||||2
1762368490000|2025-11-05 18:48:10|||||||||9
1762368500000|2025-11-05 18:48:20|||||||||1
1762368520000|2025-11-05 18:48:40|||||||||2
1762368530000|2025-11-05 18:48:50|||||||||1
1762368540000|2025-11-05 18:49:00|||||||||2
1762368550000|2025-11-05 18:49:10|||||||||11
1762368570000|2025-11-05 18:49:30|||||||||3
1762368580000|2025-11-05 18:49:40|||||||||2
1762368590000|2025-11-05 18:49:50|||||||||20
1762368620000|2025-11-05 18:50:20|||||||||2
1762368630000|2025-11-05 18:50:30|||||||||2
1762368640000|2025-11-05 18:50:40|||||||||9
1762368650000|2025-11-05 18:50:50|||||||||2
1762368670000|2025-11-05 18:51:10|||||||||5
1762368680000|2025-11-05 18:51:20|||||||||1
1762368690000|2025-11-05 18:51:30|||||||||12
1762368700000|2025-11-05 18:51:40|||||||||5
1762368710000|2025-11-05 18:51:50|||||||||6
1762368720000|2025-11-05 18:52:00|||||||||1
1762368730000|2025-11-05 18:52:10|||||||||2
1762368740000|2025-11-05 18:52:20|||||||||5
1762368750000|2025-11-05 18:52:30|||||||||2
1762368760000|2025-11-05 18:52:40|||||||||6
1762368770000|2025-11-05 18:52:50|||||||||2
1762368780000|2025-11-05 18:53:00|||||||||1
1762368790000|2025-11-05 18:53:10|||||||||11
1762368800000|2025-11-05 18:53:20|||||||||1
1762368810000|2025-11-05 18:53:30|||||||||3
1762368830000|2025-11-05 18:53:50|||||||||7
1762368850000|2025-11-05 18:54:10|||||||||1
1762368860000|2025-11-05 18:54:20|||||||||6
1762368870000|2025-11-05 18:54:30|||||||||9
1762368880000|2025-11-05 18:54:40|21916.4|21904.4|21916.4|21904.4|21916.4|21904.4|21916.4|21904.4|5
1762368890000|2025-11-05 18:54:50|||||||||1
1762368900000|2025-11-05 18:55:00|||||||||2
1762368910000|2025-11-05 18:55:10|||||||||1
1762368920000|2025-11-05 18:55:20|||||||||1
1762368930000|2025-11-05 18:55:30|||||||||7
1762368940000|2025-11-05 18:55:40|||||||||1
1762368950000|2025-11-05 18:55:50|||||||||25
1762368960000|2025-11-05 18:56:00|||||||||4
1762368970000|2025-11-05 18:56:10|||||||||1
1762368980000|2025-11-05 18:56:20|||||||||3
1762368990000|2025-11-05 18:56:30|||||||||8
1762369000000|2025-11-05 18:56:40|||||||||1
1762369010000|2025-11-05 18:56:50|||||||||23
1762369030000|2025-11-05 18:57:10|||||||||15
1762369040000|2025-11-05 18:57:20|||||||||7
1762369050000|2025-11-05 18:57:30|||||||||7
1762369060000|2025-11-05 18:57:40|||||||||6
1762369070000|2025-11-05 18:57:50|||||||||2
1762369080000|2025-11-05 18:58:00|||||||||15
1762369090000|2025-11-05 18:58:10|||||||||5
1762369100000|2025-11-05 18:58:20|||||||||11
1762369110000|2025-11-05 18:58:30|||||||||5
1762369120000|2025-11-05 18:58:40|||||||||25
1762369130000|2025-11-05 18:58:50|||||||||10
1762369140000|2025-11-05 18:59:00|||||||||58
1762369150000|2025-11-05 18:59:10|||||||||35
1762369160000|2025-11-05 18:59:20|||||||||28
1762369170000|2025-11-05 18:59:30|||||||||78
1762369180000|2025-11-05 18:59:40|||||||||115
1762369190000|2025-11-05 18:59:50|||||||||140
1762369200000|2025-11-05 19:00:00|||||||||35
1762369210000|2025-11-05 19:00:10|||||||||9
1762369220000|2025-11-05 19:00:20|||||||||2
1762369230000|2025-11-05 19:00:30|||||||||70
1762369240000|2025-11-05 19:00:40|||||||||2
1762369250000|2025-11-05 19:00:50|||||||||2
1762369260000|2025-11-05 19:01:00|||||||||12
1762369270000|2025-11-05 19:01:10|||||||||5
1762369290000|2025-11-05 19:01:30|||||||||2
1762369330000|2025-11-05 19:02:10|||||||||1
1762369340000|2025-11-05 19:02:20|||||||||12
1762369350000|2025-11-05 19:02:30|||||||||8
1762369370000|2025-11-05 19:02:50|||||||||1
1762369380000|2025-11-05 19:03:00|||||||||7
1762369390000|2025-11-05 19:03:10|||||||||3
1762369400000|2025-11-05 19:03:20|||||||||3
1762369420000|2025-11-05 19:03:40|21913.5|21901.5|21913.5|21901.5|21913.5|21901.5|21913.5|21901.5|0
1762369440000|2025-11-05 19:04:00|||||||||32
1762369450000|2025-11-05 19:04:10|||||||||10
1762369460000|2025-11-05 19:04:20|||||||||1
1762369470000|2025-11-05 19:04:30|||||||||11
1762369480000|2025-11-05 19:04:40|||||||||4
1762369490000|2025-11-05 19:04:50|||||||||47
1762439400000|2025-11-06 14:30:00|21821|21809|21805.5|21785.5|21821|21809|21765|21750.2|150
1762439410000|2025-11-06 14:30:10|21799.2|21787.2|21730.2|21718.2|21800|21788|21728.5|21716.5|126
1762439420000|2025-11-06 14:30:20|21731|21719|21763.5|21751.5|21796|21784|21729.7|21717.7|132
1762439430000|2025-11-06 14:30:30|21764.2|21752.2|21762.2|21750.2|21810.5|21798.5|21756|21744|70
1762439440000|2025-11-06 14:30:40|21766|21754|21684.7|21672.7|21767|21755|21682.2|21670.2|113
1762439450000|2025-11-06 14:30:50|21684.2|21672.2|21696.5|21684.5|21705.7|21693.7|21682.5|21670.5|54
1762439460000|2025-11-06 14:31:00|21695.7|21683.7|21642|21630|21717|21705|21640.2|21628.2|85
1762439470000|2025-11-06 14:31:10|21641|21629|21677.2|21665.2|21677.2|21665.2|21630.7|21618.7|107
1762439480000|2025-11-06 14:31:20|21676.5|21664.5|21692|21680|21696.2|21684.2|21676.5|21664.5|64
1762439490000|2025-11-06 14:31:30|21693.2|21681.2|21737.5|21725.5|21739.5|21727.5|21691.7|21679.7|44
1762439500000|2025-11-06 14:31:40|21740.5|21728.5|21701.5|21689.5|21740.5|21728.5|21694.2|21682.2|43
1762439510000|2025-11-06 14:31:50|21702.7|21690.7|21709.7|21697.7|21711|21699|21683.5|21671.5|100
1762439520000|2025-11-06 14:32:00|21711|21699|21735|21723|21739.5|21727.5|21710|21698|90
1762439530000|2025-11-06 14:32:10|21736.2|21724.2|21712.5|21700.5|21736.2|21724.2|21709|21697|27
1762439540000|2025-11-06 14:32:20|21711.7|21699.7|21727|21715|21738.7|21726.7|21711.2|21699.2|57
1762439550000|2025-11-06 14:32:30|21724.7|21712.7|21721.7|21709.7|21728|21716|21712|21700|29
1762439560000|2025-11-06 14:32:40|21721.2|21709.2|21715.2|21703.2|21721.2|21709.2|21705|21693|23
1762439570000|2025-11-06 14:32:50|21720.2|21708.2|21729.5|21717.5|21738.2|21726.2|21716.5|21704.5|24
1762439580000|2025-11-06 14:33:00|21730.7|21718.7|21740.2|21728.2|21742.5|21730.5|21730.2|21718.2|30
1762439590000|2025-11-06 14:33:10|21741|21729|21771|21759|21772|21760|21740.7|21728.7|51
1762439600000|2025-11-06 14:33:20|21770.2|21758.2|21787.5|21775.5|21797.7|21785.7|21769.7|21757.7|57
1762439610000|2025-11-06 14:33:30|21792|21780|21764.5|21752.5|21792|21780|21757.5|21745.5|35
1762439620000|2025-11-06 14:33:40|21763|21751|21778|21766|21781.7|21769.7|21762.2|21750.2|42
1762439630000|2025-11-06 14:33:50|21777.7|21765.7|21798.5|21786.5|21804.2|21792.2|21776.2|21764.2|66
1762439640000|2025-11-06 14:34:00|21795.5|21783.5|21775.7|21763.7|21796|21784|21767.2|21755.2|32
1762439650000|2025-11-06 14:34:10|21775.2|21763.2|21778.5|21766.5|21778.5|21766.5|21756.7|21744.7|42
1762439660000|2025-11-06 14:34:20|21776.7|21764.7|21779.2|21759.2|21780|21768|21757.5|21745.5|33
1762439670000|2025-11-06 14:34:30|21778.7|21766.7|21785.5|21773.5|21790|21778|21776.2|21764.2|20
1762439680000|2025-11-06 14:34:40|21784.7|21772.7|21833.5|21821.5|21833.5|21821.5|21783.5|21771.5|44
1762439690000|2025-11-06 14:34:50|21833|21821|21844.2|21832.2|21853.5|21841.5|21822.2|21810.2|76
1762439700000|2025-11-06 14:35:00|21839.7|21827.7|21862.7|21850.7|21862.7|21850.7|21833.2|21821.2|53
1762439710000|2025-11-06 14:35:10|21860.2|21848.2|21868.5|21856.5|21870.2|21858.2|21855.7|21843.7|128
1762439720000|2025-11-06 14:35:20|21867.7|21855.7|21848.5|21836.5|21870|21858|21838.2|21826.2|141
1762439730000|2025-11-06 14:35:30|21847.7|21835.7|21861.2|21849.2|21865.2|21853.2|21837.2|21825.2|20
1762439740000|2025-11-06 14:35:40|21871.7|21859.7|21872.7|21860.7|21876.5|21864.5|21862|21850|52
1762439750000|2025-11-06 14:35:50|21873.5|21861.5|21867.7|21855.7|21876.5|21864.5|21860.7|21848.7|38
1762439760000|2025-11-06 14:36:00|21866.5|21854.5|21838.2|21826.2|21866.5|21854.5|21837.2|21825.2|23
1762439770000|2025-11-06 14:36:10|21836.2|21824.2|21854.5|21842.5|21857.2|21845.2|21835|21823|38
1762439780000|2025-11-06 14:36:20|21856.5|21844.5|21877.7|21865.7|21878.2|21866.2|21850.7|21838.7|51
1762439790000|2025-11-06 14:36:30|21876.5|21864.5|21875.2|21863.2|21887.7|21875.7|21865.5|21853|16
1762439800000|2025-11-06 14:36:40|21876|21864|21871.5|21859.5|21880.5|21868.5|21871.5|21859.5|22
1762439810000|2025-11-06 14:36:50|21869|21857|21876|21864|21876|21864|21858.7|21846.7|24
1762439820000|2025-11-06 14:37:00|21875.2|21863.2|21871.2|21859.2|21879.7|21867.7|21864.7|21852.7|30
1762439830000|2025-11-06 14:37:10|21875|21863|21873.7|21861.7|21878|21866|21869.2|21857.2|17
1762439840000|2025-11-06 14:37:20|21874.5|21862.5|21886.5|21874.5|21886.5|21874.5|21869.5|21857.5|78
1762439850000|2025-11-06 14:37:30|21888.5|21876.5|21876.5|21864.5|21890|21878|21871.2|21859.2|36
1762439860000|2025-11-06 14:37:40|21877|21865|21869.2|21857.2|21878.5|21866.5|21868|21856|37
1762439870000|2025-11-06 14:37:50|21869.7|21857.7|21875.7|21863.7|21883.7|21871.7|21869.7|21857.7|14
1762439880000|2025-11-06 14:38:00|21873.5|21861.5|21877.2|21865.2|21877.2|21865.2|21858|21846|39
1762439890000|2025-11-06 14:38:10|21882|21870|21866.2|21854.2|21885|21873|21866.2|21854.2|26
1762439900000|2025-11-06 14:38:20|21867|21855|21839.7|21827.7|21867|21855|21835.2|21823.2|20
1762439910000|2025-11-06 14:38:30|21840.7|21828.7|21834.2|21822.2|21842.5|21830.5|21832.2|21820.2|20
1762439920000|2025-11-06 14:38:40|21833.7|21821.7|21808.7|21796.7|21834.7|21822.7|21808|21796|31
1762439930000|2025-11-06 14:38:50|21809.2|21797.2|21805.2|21793.2|21809.7|21797.7|21804.5|21792.5|12
1762439940000|2025-11-06 14:39:00|21804.7|21792.7|21807.2|21795.2|21808.5|21796.5|21797.7|21785.7|30
1762439950000|2025-11-06 14:39:10|21806.7|21794.7|21795|21783|21806.7|21794.7|21787|21775|19
1762439960000|2025-11-06 14:39:20|21794.5|21782.5|21802.2|21790.2|21803.5|21791.5|21784.7|21772.7|41
1762439970000|2025-11-06 14:39:30|21800.5|21788.5|21793.7|21781.7|21806.7|21794.7|21790.7|21778.7|25
1762439980000|2025-11-06 14:39:40|21790.7|21778.7|21786.5|21774.5|21792.7|21780.7|21783|21771|10
1762439990000|2025-11-06 14:39:50|21785.2|21773.2|21782.7|21770.7|21786|21774|21776.7|21764.7|43
1762440000000|2025-11-06 14:40:00|21784.2|21772.2|21793.2|21781.2|21797.2|21785.2|21772.2|21760.2|25
1762440010000|2025-11-06 14:40:10|21792|21780|21790.2|21778.2|21792|21780|21781.2|21769.2|15
1762440020000|2025-11-06 14:40:20|21789.7|21777.7|21799.2|21787.2|21799.2|21787.2|21787.2|21775.2|9
1762440030000|2025-11-06 14:40:30|21802|21790|21823.7|21811.7|21825|21813|21802|21790|28
1762440040000|2025-11-06 14:40:40|21825|21813|21824.5|21812.5|21825|21813|21824.5|21812.5|2
1762440050000|2025-11-06 14:40:50|21825|21813|21818.7|21806.7|21825|21813|21813.7|21801.7|10
1762440060000|2025-11-06 14:41:00|21827.5|21815.5|21811.2|21799.2|21827.5|21815.5|21802|21790|16
1762440070000|2025-11-06 14:41:10|21810.5|21798.5|21818|21806|21818|21806|21808.7|21796.7|11
1762440080000|2025-11-06 14:41:20|21818.7|21806.7|21838.2|21826.2|21843.2|21831.2|21816.2|21804.2|26
1762440090000|2025-11-06 14:41:30|21836.5|21824.5|21823.7|21811.7|21845|21833|21823.7|21811.7|18
1762440100000|2025-11-06 14:41:40|21823.2|21811.2|21824.2|21812.2|21827.5|21815.5|21815|21803|9
1762440110000|2025-11-06 14:41:50|21825.5|21813.5|21861|21849|21861|21849|21825.5|21813.5|18
1762440120000|2025-11-06 14:42:00|21860.2|21848.2|21851.5|21839.5|21862|21850|21849.2|21837.2|26
1762440130000|2025-11-06 14:42:10|21849|21837|21845|21833|21850.2|21838.2|21835.2|21823.2|18
1762440140000|2025-11-06 14:42:20|21846.2|21834.2|21839.2|21827.2|21853.7|21841.7|21839.2|21827.2|15
1762440150000|2025-11-06 14:42:30|21838.7|21826.7|21831.7|21819.7|21838.7|21826.7|21830.9|21818.9|8
1762440160000|2025-11-06 14:42:40|21832.4|21820.4|21842.2|21830.2|21849.2|21837.2|21829.9|21817.9|27
1762440170000|2025-11-06 14:42:50|21843.2|21831.2|21846.2|21834.2|21851.4|21839.4|21841.4|21829.4|41
1762440180000|2025-11-06 14:43:00|21844.4|21832.4|21841.2|21829.2|21845.4|21833.4|21841.2|21829.2|3
1762440190000|2025-11-06 14:43:10|21838.7|21826.7|21838.2|21826.2|21839.2|21827.2|21829.7|21817.7|16
1762440200000|2025-11-06 14:43:20|21839.4|21827.4|21836.9|21824.9|21846.9|21834.9|21835.2|21823.2|28
1762440210000|2025-11-06 14:43:30|21833.2|21821.2|21821.9|21809.9|21834.2|21822.2|21821.9|21809.9|7
1762440220000|2025-11-06 14:43:40|21819.4|21807.4|21807.2|21795.2|21820.7|21808.7|21806.7|21794.7|19
1762440230000|2025-11-06 14:43:50|21805.7|21793.7|21802.4|21790.4|21806.4|21794.4|21796.9|21784.9|13
1762440240000|2025-11-06 14:44:00|21803.2|21791.2|21809.9|21797.9|21816.9|21804.9|21803.2|21791.2|30
1762440250000|2025-11-06 14:44:10|21814.4|21802.4|21806.2|21794.2|21815.7|21803.7|21800.7|21788.7|16
1762440260000|2025-11-06 14:44:20|21805.7|21793.7|21803.4|21791.4|21817.4|21805.4|21801.7|21789.7|12
1762440270000|2025-11-06 14:44:30|21802.7|21790.7|21795.7|21783.7|21808.2|21796.2|21795.7|21783.7|11
1762440280000|2025-11-06 14:44:40|21794.9|21782.9|21799.2|21787.2|21801.7|21789.7|21793.4|21781.4|35
1762440290000|2025-11-06 14:44:50|21799.9|21787.9|21800.7|21788.7|21804.4|21792.4|21798.4|21786.4|10
1762440300000|2025-11-06 14:45:00|21800.2|21788.2|21809.2|21797.2|21809.7|21797.7|21786.4|21774.4|74
1762440310000|2025-11-06 14:45:10|21810.2|21798.2|21808.2|21796.2|21811.7|21799.7|21807.4|21795.4|9
1762440320000|2025-11-06 14:45:20|21807.7|21795.7|21806.9|21794.9|21807.7|21795.7|21806.9|21794.9|4
1762440330000|2025-11-06 14:45:30|21808.4|21796.4|21801.4|21789.4|21808.4|21796.4|21801.4|21789.4|13
1762440340000|2025-11-06 14:45:40|21801.9|21789.9|21806.4|21794.4|21806.9|21794.9|21795.7|21783.7|14
1762440350000|2025-11-06 14:45:50|21806.9|21794.9|21802.9|21790.9|21806.9|21794.9|21802.9|21790.9|8
1762440360000|2025-11-06 14:46:00|21803.4|21791.4|21804.4|21792.4|21804.4|21792.4|21797.2|21785.2|10
1762440370000|2025-11-06 14:46:10|21803.2|21791.2|21797.9|21785.9|21804.4|21792.4|21797.9|21785.9|12
1762440380000|2025-11-06 14:46:20|21798.4|21786.4|21797.2|21785.2|21802.9|21790.9|21796.9|21784.9|13
1762440390000|2025-11-06 14:46:30|21797.9|21785.9|21799.2|21787.2|21805.4|21793.4|21796.2|21784.2|17
1762440400000|2025-11-06 14:46:40|21801.2|21789.2|21811.2|21799.2|21811.2|21799.2|21801.2|21789.2|22
1762440410000|2025-11-06 14:46:50|21813.7|21801.7|21818.4|21806.4|21819.2|21807.2|21811.4|21799.4|29
1762440420000|2025-11-06 14:47:00|21817.7|21805.7|21827.4|21815.4|21827.4|21815.4|21817.4|21805.4|15
1762440430000|2025-11-06 14:47:10|21828.4|21816.4|21819.2|21807.2|21829.4|21817.4|21813.9|21801.9|22
1762440440000|2025-11-06 14:47:20|21817.9|21805.9|21821.7|21809.7|21824.2|21812.2|21817.9|21805.9|28
1762440450000|2025-11-06 14:47:30|21821.2|21809.2|21821.7|21809.7|21825.4|21813.4|21819.9|21807.9|15
1762440460000|2025-11-06 14:47:40|21819.2|21807.2|21821.7|21809.7|21826.7|21814.7|21818.4|21806.4|6
1762440470000|2025-11-06 14:47:50|21818.4|21806.4|21817.4|21805.4|21818.4|21806.4|21810.4|21798.4|19
1762440480000|2025-11-06 14:48:00|21814.9|21802.9|21802.7|21790.7|21814.9|21802.9|21802.7|21790.7|10
1762440490000|2025-11-06 14:48:10|21800.9|21788.9|21806.2|21794.2|21807.4|21795.4|21798.9|21786.9|6
1762440500000|2025-11-06 14:48:20|21804.9|21792.9|21808.9|21796.9|21808.9|21796.9|21804.9|21792.9|5
1762440510000|2025-11-06 14:48:30|21813.2|21801.2|21787.4|21775.4|21815.7|21803.7|21786.9|21774.9|38
1762440520000|2025-11-06 14:48:40|21788.9|21776.9|21790.7|21778.7|21793.2|21781.2|21786.2|21774.2|14
1762440530000|2025-11-06 14:48:50|21791.4|21779.4|21793.2|21781.2|21795.7|21783.7|21790.7|21778.7|15
1762440540000|2025-11-06 14:49:00|21791.4|21779.4|21803.9|21791.9|21803.9|21791.9|21791.4|21779.4|22
1762440550000|2025-11-06 14:49:10|21802.9|21790.9|21798.2|21786.2|21804.7|21792.7|21797.4|21785.4|17
1762440560000|2025-11-06 14:49:20|21798.9|21786.9|21796.4|21784.4|21798.9|21786.9|21796.4|21784.4|4
1762440570000|2025-11-06 14:49:30|21797.4|21785.4|21799.4|21787.4|21799.4|21787.4|21796.9|21784.9|6
1762440580000|2025-11-06 14:49:40|21804.9|21792.9|21797.7|21785.7|21817.2|21805.2|21797.7|21785.7|27
1762440590000|2025-11-06 14:49:50|21797.2|21785.2|21800.2|21788.2|21800.7|21788.7|21787.4|21775.4|34
1762440600000|2025-11-06 14:50:00|21798.7|21786.7|21794.2|21782.2|21800.7|21788.7|21794.2|21782.2|5
1762440610000|2025-11-06 14:50:10|21794.9|21782.9|21776.4|21764.4|21794.9|21782.9|21773.4|21761.4|35
1762440620000|2025-11-06 14:50:20|21773.4|21761.4|21758.4|21746.4|21773.4|21761.4|21757.4|21745.4|30
1762440630000|2025-11-06 14:50:30|21758.9|21746.9|21731.9|21719.9|21759.7|21747.7|21726.9|21714.9|41
1762440640000|2025-11-06 14:50:40|21732.7|21720.7|21732.7|21720.7|21735.2|21723.2|21731.4|21719.4|15
1762440650000|2025-11-06 14:50:50|21727.4|21715.4|21721.4|21709.4|21733.9|21721.9|21720.9|21708.9|20
1762440660000|2025-11-06 14:51:00|21718.4|21706.4|21726.4|21714.4|21726.4|21714.4|21707.7|21695.7|74
1762440670000|2025-11-06 14:51:10|21725.7|21713.7|21729.7|21717.7|21732.9|21720.9|21725.7|21713.7|8
1762440680000|2025-11-06 14:51:20|21725.7|21713.7|21709.2|21697.2|21727.7|21715.7|21708.7|21696.7|26
1762440690000|2025-11-06 14:51:30|21710.4|21698.4|21710.7|21698.7|21710.7|21698.7|21700.7|21688.7|41
1762440700000|2025-11-06 14:51:40|21711.2|21699.2|21730.4|21718.4|21730.4|21718.4|21711.2|21699.2|10
1762440710000|2025-11-06 14:51:50|21734.7|21722.7|21741.4|21729.4|21741.4|21729.4|21733.2|21721.2|35
1762440720000|2025-11-06 14:52:00|21737.2|21725.2|21714.7|21702.7|21737.2|21725.2|21714.7|21702.7|27
1762440730000|2025-11-06 14:52:10|21713.9|21701.9|21706.4|21694.4|21724.4|21712.4|21696.9|21684.9|47
1762440740000|2025-11-06 14:52:20|21711.4|21699.4|21708.9|21696.9|21715.2|21703.2|21706.4|21694.4|7
1762440750000|2025-11-06 14:52:30|21706.4|21694.4|21703.4|21691.4|21707.4|21695.4|21699.2|21687.2|14
1762440760000|2025-11-06 14:52:40|21700.9|21688.9|21703.7|21691.7|21707.2|21695.2|21698.7|21686.7|11
1762440770000|2025-11-06 14:52:50|21704.7|21692.7|21699.4|21687.4|21704.9|21692.9|21699.2|21687.2|7
1762440780000|2025-11-06 14:53:00|21696.4|21684.4|21725.2|21713.2|21725.2|21713.2|21696.4|21684.4|17
1762440790000|2025-11-06 14:53:10|21723.9|21711.9|21725.9|21713.9|21725.9|21713.9|21713.2|21701.2|25
1762440800000|2025-11-06 14:53:20|21724.2|21712.2|21726.2|21714.2|21731.7|21719.7|21724.2|21712.2|19
1762440810000|2025-11-06 14:53:30|21725.7|21713.7|21720.4|21708.4|21725.7|21713.7|21714.7|21702.7|11
1762440820000|2025-11-06 14:53:40|21719.7|21707.7|21719.2|21707.2|21733.2|21721.2|21719.2|21707.2|9
1762440830000|2025-11-06 14:53:50|21718.7|21706.7|21717.4|21705.4|21719.9|21707.9|21715.9|21703.9|3
1762440840000|2025-11-06 14:54:00|21725.7|21713.7|21725.7|21713.7|21726.2|21714.2|21720.7|21708.7|12
1762440850000|2025-11-06 14:54:10|21731.2|21719.2|21725.7|21713.7|21731.2|21719.2|21725.2|21713.2|18
1762440860000|2025-11-06 14:54:20|21726.9|21714.9|21727.2|21715.2|21733.2|21721.2|21723.7|21711.7|77
1762440870000|2025-11-06 14:54:30|21726.7|21714.7|21712.4|21700.4|21726.7|21714.7|21711.4|21699.4|19
1762440880000|2025-11-06 14:54:40|21713.2|21701.2|21704.9|21692.9|21716.9|21704.9|21702.4|21690.4|20
1762440890000|2025-11-06 14:54:50|21706.2|21694.2|21705.7|21693.7|21706.2|21694.2|21700.7|21688.7|13
1762440900000|2025-11-06 14:55:00|21706.7|21694.7|21716.2|21704.2|21719.2|21707.2|21706.7|21694.7|18
1762440910000|2025-11-06 14:55:10|21716.9|21704.9|21719.9|21707.9|21719.9|21707.9|21714.4|21702.4|9
1762440920000|2025-11-06 14:55:20|21718.9|21706.9|21714.2|21702.2|21718.9|21706.9|21711.4|21699.4|10
1762440930000|2025-11-06 14:55:30|21715.7|21703.7|21706.7|21694.7|21720.4|21708.4|21704.2|21692.2|10
1762440940000|2025-11-06 14:55:40|21713.4|21701.4|21703.4|21691.4|21713.4|21701.4|21703.4|21691.4|15
1762440950000|2025-11-06 14:55:50|21704.2|21692.2|21699.2|21687.2|21704.2|21692.2|21697.7|21685.7|9
1762440960000|2025-11-06 14:56:00|21699.7|21687.7|21696.4|21684.4|21703.2|21691.2|21691.9|21679.9|27
1762440970000|2025-11-06 14:56:10|21697.4|21685.4|21700.9|21688.9|21700.9|21688.9|21697.4|21685.4|4
1762440980000|2025-11-06 14:56:20|21698.4|21686.4|21700.7|21688.7|21703.2|21691.2|21698.4|21686.4|12
1762440990000|2025-11-06 14:56:30|21701.2|21689.2|21708.2|21696.2|21708.2|21696.2|21698.2|21686.2|5
1762441000000|2025-11-06 14:56:40|21707.4|21695.4|21708.9|21696.9|21709.4|21697.4|21703.2|21691.2|14
1762441010000|2025-11-06 14:56:50|21708.2|21696.2|21702.7|21690.7|21708.2|21696.2|21702.7|21690.7|3
1762441020000|2025-11-06 14:57:00|21703.2|21691.2|21705.4|21693.4|21707.7|21695.7|21702.7|21690.7|6
1762441030000|2025-11-06 14:57:10|21704.9|21692.9|21704.4|21692.4|21705.9|21693.9|21699.4|21687.4|17
1762441040000|2025-11-06 14:57:20|21704.9|21692.9|21706.4|21694.4|21707.4|21695.4|21704.4|21692.4|13
1762441050000|2025-11-06 14:57:30|21705.4|21693.4|21722.7|21710.7|21724.4|21712.4|21701.9|21689.9|15
1762441060000|2025-11-06 14:57:40|21721.9|21709.9|21721.4|21709.4|21721.9|21709.9|21713.4|21701.4|15
1762441070000|2025-11-06 14:57:50|21720.9|21708.9|21715.4|21703.4|21721.4|21709.4|21712.7|21700.7|9
1762441080000|2025-11-06 14:58:00|21718.4|21706.4|21727.4|21715.4|21727.9|21715.9|21718.4|21706.4|15
1762441090000|2025-11-06 14:58:10|21728.4|21716.4|21755.9|21743.9|21758.4|21746.4|21728.4|21716.4|78
1762441100000|2025-11-06 14:58:20|21756.7|21744.7|21752.4|21740.4|21759.2|21747.2|21750.4|21738.4|20
1762441110000|2025-11-06 14:58:30|21749.4|21737.4|21753.4|21741.4|21757.4|21745.4|21743.7|21731.7|19
1762441120000|2025-11-06 14:58:40|21755.9|21743.9|21758.4|21746.4|21759.2|21747.2|21752.2|21740.2|89
1762441130000|2025-11-06 14:58:50|21767.9|21755.9|21762.9|21750.9|21767.9|21755.9|21762.2|21750.2|23
1762441140000|2025-11-06 14:59:00|21759.9|21747.9|21770.7|21758.7|21770.7|21758.7|21758.4|21746.4|24
1762441150000|2025-11-06 14:59:10|21774.9|21762.9|21769.2|21757.2|21776.9|21764.9|21769.2|21757.2|17
1762441160000|2025-11-06 14:59:20|21769.9|21757.9|21768.7|21756.7|21769.9|21757.9|21766.7|21754.7|5
1762441170000|2025-11-06 14:59:30|21768.2|21756.2|21763.7|21751.7|21768.2|21756.2|21762.9|21750.9|2
1762441180000|2025-11-06 14:59:40|21762.2|21750.2|21757.2|21745.2|21762.2|21750.2|21755.9|21743.9|15
1762441190000|2025-11-06 14:59:50|21756.7|21744.7|21759.9|21747.9|21759.9|21747.9|21751.7|21739.7|14
1762441200000|2025-11-06 15:00:00|21760.9|21748.9|21760.7|21748.7|21761.4|21749.4|21739.9|21727.9|24
1762441210000|2025-11-06 15:00:10|21759.9|21747.9|21750.4|21738.4|21759.9|21747.9|21747.9|21735.9|22
1762441220000|2025-11-06 15:00:20|21746.7|21734.7|21761.4|21749.4|21762.7|21750.7|21743.7|21731.7|20
1762441230000|2025-11-06 15:00:30|21762.7|21750.7|21772.9|21760.9|21772.9|21760.9|21761.4|21749.4|26
1762441240000|2025-11-06 15:00:40|21775.4|21763.4|21775.9|21763.9|21776.4|21764.4|21772.7|21760.7|10
1762441250000|2025-11-06 15:00:50|21771.7|21759.7|21765.4|21753.4|21772.7|21760.7|21765.4|21753.4|8
1762441260000|2025-11-06 15:01:00|21768.9|21756.9|21770.9|21758.9|21773.4|21761.4|21767.2|21755.2|25
1762441270000|2025-11-06 15:01:10|21769.4|21757.4|21767.2|21755.2|21769.9|21757.9|21765.9|21753.9|13
1762441280000|2025-11-06 15:01:20|21765.9|21753.9|21768.7|21756.7|21773.4|21761.4|21765.9|21753.9|17
1762441290000|2025-11-06 15:01:30|21767.4|21755.4|21769.7|21757.7|21771.9|21759.9|21764.9|21752.9|24
1762441300000|2025-11-06 15:01:40|21770.4|21758.4|21767.2|21755.2|21772.9|21760.9|21766.7|21754.7|9
1762441310000|2025-11-06 15:01:50|21766.4|21754.4|21781.1|21769.1|21781.1|21769.1|21760.6|21748.6|18
1762441320000|2025-11-06 15:02:00|21780.6|21768.6|21778.6|21766.6|21780.6|21768.6|21776.4|21764.4|13
1762441330000|2025-11-06 15:02:10|21777.9|21765.9|21781.4|21769.4|21781.4|21769.4|21776.4|21764.4|12
1762441340000|2025-11-06 15:02:20|21782.6|21770.6|21786.4|21774.4|21799.6|21787.6|21780.4|21768.4|37
1762441350000|2025-11-06 15:02:30|21786.9|21774.9|21795.9|21783.9|21795.9|21783.9|21781.4|21769.4|17
1762441360000|2025-11-06 15:02:40|21794.9|21782.9|21791.4|21779.4|21795.4|21783.4|21790.4|21778.4|11
1762441370000|2025-11-06 15:02:50|21791.1|21779.1|21792.1|21780.1|21792.9|21780.9|21782.9|21770.9|13
1762441380000|2025-11-06 15:03:00|21795.4|21783.4|21796.4|21784.4|21798.4|21786.4|21790.9|21778.9|9
1762441390000|2025-11-06 15:03:10|21795.9|21783.9|21785.1|21773.1|21795.9|21783.9|21784.6|21772.6|4
1762441400000|2025-11-06 15:03:20|21785.9|21773.9|21791.4|21779.4|21793.9|21781.9|21783.4|21771.4|9
1762441410000|2025-11-06 15:03:30|21790.9|21778.9|21788.4|21776.4|21790.9|21778.9|21788.4|21776.4|1
1762441420000|2025-11-06 15:03:40|21788.9|21776.9|21783.4|21771.4|21788.9|21776.9|21783.4|21771.4|8
1762441430000|2025-11-06 15:03:50|21784.1|21772.1|21787.9|21775.9|21788.4|21776.4|21784.1|21772.1|7
1762441440000|2025-11-06 15:04:00|21776.1|21764.1|21779.4|21767.4|21780.4|21768.4|21774.9|21762.9|10
1762441450000|2025-11-06 15:04:10|21778.6|21766.6|21779.4|21767.4|21782.4|21770.4|21777.9|21765.9|4
1762441460000|2025-11-06 15:04:20|21773.6|21761.6|21757.9|21745.9|21773.6|21761.6|21755.4|21743.4|15
1762441470000|2025-11-06 15:04:30|21762.1|21750.1|21754.6|21742.6|21762.4|21750.4|21752.1|21740.1|10
1762441480000|2025-11-06 15:04:40|21761.6|21749.6|21770.4|21758.4|21770.4|21758.4|21761.1|21749.1|19
1762441490000|2025-11-06 15:04:50|21771.1|21759.1|21789.1|21777.1|21789.1|21777.1|21768.6|21756.6|11
1762441500000|2025-11-06 15:05:00|21793.6|21781.6|21778.6|21766.6|21793.6|21781.6|21778.6|21766.6|17
1762441510000|2025-11-06 15:05:10|21779.1|21767.1|21782.9|21770.9|21783.4|21771.4|21777.4|21765.4|10
1762441520000|2025-11-06 15:05:20|21782.4|21770.4|21771.9|21759.9|21782.4|21770.4|21771.9|21759.9|5
1762441530000|2025-11-06 15:05:30|21771.1|21759.1|21766.9|21754.9|21771.1|21759.1|21764.6|21752.6|11
1762441540000|2025-11-06 15:05:40|21767.6|21755.6|21770.6|21758.6|21770.6|21758.6|21767.6|21755.6|8
1762441550000|2025-11-06 15:05:50|21768.4|21756.4|21762.4|21750.4|21769.4|21757.4|21762.4|21750.4|14
1762441560000|2025-11-06 15:06:00|21762.9|21750.9|21747.9|21735.9|21762.9|21750.9|21742.4|21730.4|50
1762441570000|2025-11-06 15:06:10|21747.4|21735.4|21754.4|21742.4|21754.9|21742.9|21742.4|21730.4|23
1762441580000|2025-11-06 15:06:20|21749.9|21737.9|21751.4|21739.4|21753.9|21741.9|21749.9|21737.9|18
1762441590000|2025-11-06 15:06:30|21753.1|21741.1|21752.9|21740.9|21756.9|21744.9|21751.4|21739.4|30
1762441600000|2025-11-06 15:06:40|21749.9|21737.9|21761.9|21749.9|21772.4|21760.4|21749.9|21737.9|33
1762441610000|2025-11-06 15:06:50|21763.9|21751.9|21771.4|21759.4|21771.9|21759.9|21761.9|21749.9|18
1762441620000|2025-11-06 15:07:00|21771.9|21759.9|21769.9|21757.9|21775.1|21763.1|21769.6|21757.6|30
1762441630000|2025-11-06 15:07:10|21769.1|21757.1|21749.9|21737.9|21769.1|21757.1|21749.9|21737.9|29
1762441640000|2025-11-06 15:07:20|21749.4|21737.4|21744.9|21732.9|21749.9|21737.9|21743.1|21731.1|8
1762441650000|2025-11-06 15:07:30|21744.4|21732.4|21754.4|21742.4|21754.4|21742.4|21744.4|21732.4|7
1762441660000|2025-11-06 15:07:40|21754.9|21742.9|21749.9|21737.9|21759.1|21747.1|21749.9|21737.9|19
1762441670000|2025-11-06 15:07:50|21751.6|21739.6|21755.6|21743.6|21755.6|21743.6|21750.6|21738.6|5
1762441680000|2025-11-06 15:08:00|21755.4|21743.4|21759.4|21747.4|21759.4|21747.4|21755.4|21743.4|1
1762441690000|2025-11-06 15:08:10|21760.9|21748.9|21752.6|21740.6|21762.4|21750.4|21752.6|21740.6|10
1762441700000|2025-11-06 15:08:20|21750.6|21738.6|21750.6|21738.6|21750.6|21738.6|21749.9|21737.9|1
1762441710000|2025-11-06 15:08:30|21749.9|21737.9|21745.1|21733.1|21749.9|21737.9|21745.1|21733.1|21
1762441720000|2025-11-06 15:08:40|21743.6|21731.6|21743.4|21731.4|21748.4|21736.4|21741.9|21729.9|25
1762441730000|2025-11-06 15:08:50|21745.9|21733.9|21745.9|21733.9|21745.9|21733.9|21743.4|21731.4|10
1762441740000|2025-11-06 15:09:00|21745.4|21733.4|21751.4|21739.4|21754.9|21742.9|21744.4|21732.4|21
1762441750000|2025-11-06 15:09:10|21751.9|21739.9|21751.9|21739.9|21751.9|21739.9|21751.9|21739.9|5
1762441760000|2025-11-06 15:09:20|21756.9|21744.9|21752.9|21740.9|21759.9|21747.9|21752.9|21740.9|19
1762441770000|2025-11-06 15:09:30|21753.4|21741.4|21753.1|21741.1|21755.4|21743.4|21746.1|21734.1|12
1762441780000|2025-11-06 15:09:40|21751.4|21739.4|21758.6|21746.6|21761.9|21749.9|21751.4|21739.4|10
1762441790000|2025-11-06 15:09:50|21759.9|21747.9|21747.4|21735.4|21759.9|21747.9|21747.4|21735.4|15
1762441800000|2025-11-06 15:10:00|21748.1|21736.1|21747.4|21735.4|21749.9|21737.9|21735.1|21723.1|26
1762441810000|2025-11-06 15:10:10|21746.6|21734.6|21743.9|21731.9|21754.6|21742.6|21741.6|21729.6|31
1762441820000|2025-11-06 15:10:20|21745.1|21733.1|21738.9|21726.9|21745.1|21733.1|21738.9|21726.9|4
1762441830000|2025-11-06 15:10:30|21735.9|21723.9|21738.4|21726.4|21738.4|21726.4|21735.4|21723.4|10
1762441840000|2025-11-06 15:10:40|21739.9|21727.9|21745.4|21733.4|21747.9|21735.9|21739.9|21727.9|14
1762441850000|2025-11-06 15:10:50|21744.6|21732.6|21744.1|21732.1|21745.4|21733.4|21742.9|21730.9|6
1762441860000|2025-11-06 15:11:00|21742.9|21730.9|21742.9|21730.9|21742.9|21730.9|21742.1|21730.1|8
1762441870000|2025-11-06 15:11:10|21742.1|21730.1|21747.9|21735.9|21747.9|21735.9|21742.1|21730.1|9
1762441880000|2025-11-06 15:11:20|21744.9|21732.9|21741.4|21729.4|21744.9|21732.9|21739.1|21727.1|13
1762441890000|2025-11-06 15:11:30|21741.9|21729.9|21746.4|21734.4|21750.1|21738.1|21741.9|21729.9|23
1762441900000|2025-11-06 15:11:40|21748.1|21736.1|21748.1|21736.1|21748.1|21736.1|21741.9|21729.9|21
1762441910000|2025-11-06 15:11:50|21745.1|21733.1|21753.1|21741.1|21759.4|21747.4|21743.4|21731.4|40
1762441920000|2025-11-06 15:12:00|21751.9|21739.9|21742.9|21730.9|21751.9|21739.9|21741.9|21729.9|17
1762441930000|2025-11-06 15:12:10|21743.4|21731.4|21721.4|21709.4|21745.4|21733.4|21720.9|21708.9|20
1762441940000|2025-11-06 15:12:20|21722.1|21710.1|21726.9|21714.9|21727.4|21715.4|21722.1|21710.1|57
1762441950000|2025-11-06 15:12:30|21726.1|21714.1|21724.9|21712.9|21726.1|21714.1|21719.6|21707.6|11
1762441960000|2025-11-06 15:12:40|21726.1|21714.1|21729.9|21717.9|21729.9|21717.9|21726.1|21714.1|8
1762441970000|2025-11-06 15:12:50|21727.4|21715.4|21727.4|21715.4|21729.9|21717.9|21726.9|21714.9|2
1762441980000|2025-11-06 15:13:00|21726.1|21714.1|21741.6|21729.6|21741.6|21729.6|21725.1|21713.1|28
1762441990000|2025-11-06 15:13:10|21740.6|21728.6|21733.1|21721.1|21740.6|21728.6|21731.6|21719.6|5
1762442000000|2025-11-06 15:13:20|21732.4|21720.4|21727.4|21715.4|21732.9|21720.9|21727.4|21715.4|4
1762442010000|2025-11-06 15:13:30|21726.6|21714.6|21728.4|21716.4|21730.4|21718.4|21725.4|21713.4|13
1762442020000|2025-11-06 15:13:40|21729.9|21717.9|21729.1|21717.1|21730.4|21718.4|21728.4|21716.4|6
1762442030000|2025-11-06 15:13:50|21727.9|21715.9|21722.9|21710.9|21727.9|21715.9|21722.1|21710.1|6
1762442040000|2025-11-06 15:14:00|21726.6|21714.6|21706.9|21694.9|21733.4|21721.4|21704.4|21692.4|30
1762442050000|2025-11-06 15:14:10|21723.4|21711.4|21709.4|21697.4|21725.1|21713.1|21706.9|21694.9|52
1762442060000|2025-11-06 15:14:20|21710.1|21698.1|21706.9|21694.9|21710.1|21698.1|21706.9|21694.9|10
1762442070000|2025-11-06 15:14:30|21707.4|21695.4|21714.4|21702.4|21714.4|21702.4|21707.4|21695.4|4
1762442080000|2025-11-06 15:14:40|21720.9|21708.9|21718.4|21706.4|21722.1|21710.1|21718.1|21706.1|4
1762442090000|2025-11-06 15:14:50|21716.4|21704.4|21721.9|21709.9|21726.6|21714.6|21716.4|21704.4|20
1762442100000|2025-11-06 15:15:00|21719.4|21707.4|21722.6|21710.6|21726.4|21714.4|21718.1|21706.1|15
1762442110000|2025-11-06 15:15:10|21721.4|21709.4|21722.9|21710.9|21724.6|21712.6|21720.1|21708.1|28
1762442120000|2025-11-06 15:15:20|21722.1|21710.1|21722.1|21710.1|21722.1|21710.1|21722.1|21710.1|7
1762442130000|2025-11-06 15:15:30|21722.9|21710.9|21718.4|21706.4|21722.9|21710.9|21718.4|21706.4|10
1762442140000|2025-11-06 15:15:40|21716.9|21704.9|21716.9|21704.9|21716.9|21704.9|21716.9|21704.9|10
1762442150000|2025-11-06 15:15:50|21715.9|21703.9|21719.9|21707.9|21721.6|21709.6|21715.9|21703.9|33
1762442160000|2025-11-06 15:16:00|21713.6|21701.6|21719.9|21707.9|21720.1|21708.1|21710.6|21698.6|89
1762442170000|2025-11-06 15:16:10|21720.4|21708.4|21723.6|21711.6|21724.9|21712.9|21719.9|21707.9|7
1762442180000|2025-11-06 15:16:20|21724.9|21712.9|21725.4|21713.4|21725.4|21713.4|21721.6|21709.6|17
1762442190000|2025-11-06 15:16:30|21725.9|21713.9|21718.6|21706.6|21726.1|21714.1|21717.9|21705.9|7
1762442200000|2025-11-06 15:16:40|21723.4|21711.4|21723.4|21711.4|21723.4|21711.4|21722.9|21710.9|12
1762442210000|2025-11-06 15:16:50|21721.4|21709.4|21720.4|21708.4|21722.9|21710.9|21720.4|21708.4|12
1762442220000|2025-11-06 15:17:00|21719.9|21707.9|21725.4|21713.4|21725.4|21713.4|21719.9|21707.9|4
1762442230000|2025-11-06 15:17:10|21722.1|21710.1|21715.9|21703.9|21722.1|21710.1|21711.6|21699.6|9
1762442240000|2025-11-06 15:17:20|21716.4|21704.4|21715.4|21703.4|21719.6|21707.6|21714.1|21702.1|11
1762442250000|2025-11-06 15:17:30|21714.9|21702.9|21714.9|21702.9|21714.9|21702.9|21714.1|21702.1|1
1762442260000|2025-11-06 15:17:40|21714.1|21702.1|21712.4|21700.4|21714.1|21702.1|21712.4|21700.4|3
1762442270000|2025-11-06 15:17:50|21711.1|21699.1|21714.4|21702.4|21714.4|21702.4|21709.9|21697.9|13
1762442280000|2025-11-06 15:18:00|21714.9|21702.9|21715.4|21703.4|21717.4|21705.4|21714.9|21702.9|6
1762442290000|2025-11-06 15:18:10|21722.4|21710.4|21763.4|21751.4|21763.4|21751.4|21722.4|21710.4|16
1762442300000|2025-11-06 15:18:20|21759.9|21747.9|21757.4|21745.4|21761.4|21749.4|21757.4|21745.4|30
1762442310000|2025-11-06 15:18:30|21754.9|21742.9|21760.6|21748.6|21762.4|21750.4|21749.9|21737.9|11
1762442320000|2025-11-06 15:18:40|21759.9|21747.9|21759.4|21747.4|21759.9|21747.9|21755.6|21743.6|7
1762442330000|2025-11-06 15:18:50|21756.9|21744.9|21764.1|21752.1|21764.1|21752.1|21755.6|21743.6|12
1762442340000|2025-11-06 15:19:00|21763.6|21751.6|21760.4|21748.4|21763.6|21751.6|21759.9|21747.9|15
1762442350000|2025-11-06 15:19:10|21760.9|21748.9|21764.9|21752.9|21764.9|21752.9|21760.9|21748.9|7
1762442360000|2025-11-06 15:19:20|21762.9|21750.9|21773.9|21761.9|21777.4|21765.4|21762.9|21750.9|9
1762442370000|2025-11-06 15:19:30|21773.1|21761.1|21776.1|21764.1|21777.4|21765.4|21772.4|21760.4|9
1762442380000|2025-11-06 15:19:40|21775.4|21763.4|21773.4|21761.4|21777.4|21765.4|21773.4|21761.4|16
1762442390000|2025-11-06 15:19:50|21775.6|21763.6|21774.1|21762.1|21775.9|21763.9|21772.4|21760.4|12
1762442400000|2025-11-06 15:20:00|21773.6|21761.6|21777.4|21765.4|21777.4|21765.4|21772.9|21760.9|1
1762442410000|2025-11-06 15:20:10|21776.6|21764.6|21802.4|21790.4|21802.9|21790.9|21776.6|21764.6|54
1762442420000|2025-11-06 15:20:20|21803.6|21791.6|21803.6|21791.6|21803.6|21791.6|21794.9|21782.9|40
1762442430000|2025-11-06 15:20:30|21802.4|21790.4|21815.9|21803.9|21816.4|21804.4|21799.9|21787.9|76
1762442440000|2025-11-06 15:20:40|21815.4|21803.4|21822.6|21810.6|21825.6|21813.6|21813.9|21801.9|33
1762442450000|2025-11-06 15:20:50|21823.4|21811.4|21818.9|21806.9|21824.6|21812.6|21817.9|21805.9|21
1762442460000|2025-11-06 15:21:00|21818.4|21806.4|21827.9|21815.9|21828.6|21816.6|21818.4|21806.4|58
1762442470000|2025-11-06 15:21:10|21828.6|21816.6|21833.1|21821.1|21834.1|21822.1|21828.6|21816.6|30
1762442480000|2025-11-06 15:21:20|21832.4|21820.4|21835.9|21823.9|21842.6|21827.1|21831.9|21819.9|21
1762442490000|2025-11-06 15:21:30|21834.6|21822.6|21814.4|21802.4|21841.9|21829.9|21814.4|21802.4|47
1762442500000|2025-11-06 15:21:40|21816.1|21804.1|21823.4|21811.4|21825.9|21813.9|21816.1|21804.1|23
1762442510000|2025-11-06 15:21:50|21822.1|21810.1|21830.9|21818.9|21832.6|21820.6|21822.1|21810.1|22
1762442520000|2025-11-06 15:22:00|21832.6|21820.6|21826.9|21814.9|21835.1|21823.1|21826.9|21814.9|22
1762442530000|2025-11-06 15:22:10|21826.4|21814.4|21824.9|21812.9|21832.6|21820.6|21819.9|21807.9|13
1762442540000|2025-11-06 15:22:20|21825.6|21813.6|21825.4|21813.4|21825.6|21813.6|21820.4|21808.4|12
1762442550000|2025-11-06 15:22:30|21823.9|21811.9|21822.4|21810.4|21824.9|21812.9|21821.1|21809.1|9
1762442560000|2025-11-06 15:22:40|21821.1|21809.1|21864.6|21852.6|21871.6|21859.6|21821.1|21809.1|25
1762442570000|2025-11-06 15:22:50|21859.1|21847.1|21887.9|21875.9|21887.9|21875.9|21859.1|21847.1|84
1762442580000|2025-11-06 15:23:00|21887.6|21875.6|21887.4|21875.4|21894.1|21882.1|21881.9|21869.9|26
1762442590000|2025-11-06 15:23:10|21885.4|21873.4|21893.6|21881.6|21893.6|21881.6|21881.4|21869.4|44
1762442600000|2025-11-06 15:23:20|21893.1|21881.1|21876.1|21864.1|21893.1|21881.1|21876.1|21864.1|15
1762442610000|2025-11-06 15:23:30|21881.9|21869.9|21890.1|21878.1|21891.4|21879.4|21880.6|21868.6|14
1762442620000|2025-11-06 15:23:40|21889.6|21877.6|21899.4|21887.4|21899.4|21887.4|21888.4|21876.4|23
1762442630000|2025-11-06 15:23:50|21905.6|21893.6|21926.1|21914.1|21931.1|21919.1|21905.6|21893.6|54
1762442640000|2025-11-06 15:24:00|21927.9|21915.9|21928.1|21916.1|21929.4|21917.4|21925.1|21913.1|40
1762442650000|2025-11-06 15:24:10|21927.9|21915.9|21917.6|21905.6|21931.6|21919.6|21911.1|21899.1|55
1762442660000|2025-11-06 15:24:20|21931.9|21919.9|21928.1|21916.1|21931.9|21919.9|21918.6|21906.6|35
1762442670000|2025-11-06 15:24:30|21926.1|21914.1|21922.6|21910.6|21926.1|21914.1|21920.9|21908.9|18
1762442680000|2025-11-06 15:24:40|21923.4|21911.4|21911.1|21899.1|21926.9|21914.9|21906.1|21894.1|26
1762442690000|2025-11-06 15:24:50|21913.6|21901.6|21892.1|21880.1|21913.6|21901.6|21891.4|21879.4|18
1762442700000|2025-11-06 15:25:00|21891.6|21879.6|21893.1|21881.1|21898.1|21886.1|21889.6|21877.6|27
1762442710000|2025-11-06 15:25:10|21907.4|21895.4|21904.1|21892.1|21908.1|21896.1|21901.1|21889.1|14
1762442720000|2025-11-06 15:25:20|21901.6|21889.6|21899.4|21887.4|21903.1|21891.1|21899.4|21887.4|8
1762442730000|2025-11-06 15:25:30|21895.1|21883.1|21913.1|21901.1|21913.1|21901.1|21895.1|21883.1|21
1762442740000|2025-11-06 15:25:40|21909.9|21897.9|21915.1|21903.1|21915.1|21903.1|21908.4|21896.4|14
1762442750000|2025-11-06 15:25:50|21914.6|21902.6|21917.9|21905.9|21924.9|21912.9|21908.6|21896.6|23
1762442760000|2025-11-06 15:26:00|21914.9|21902.9|21922.9|21910.9|21927.9|21915.9|21911.1|21899.1|34
1762442770000|2025-11-06 15:26:10|21932.9|21920.9|21924.9|21912.9|21935.4|21923.4|21915.1|21903.1|45
1762442780000|2025-11-06 15:26:20|21925.1|21913.1|21933.4|21921.4|21934.1|21922.1|21920.6|21908.6|19
1762442790000|2025-11-06 15:26:30|21927.9|21915.9|21937.4|21925.4|21937.4|21925.4|21927.9|21915.9|25
1762442800000|2025-11-06 15:26:40|21936.6|21924.6|21936.1|21924.1|21940.1|21928.1|21934.4|21922.4|20
1762442810000|2025-11-06 15:26:50|21934.4|21922.4|21934.4|21922.4|21943.9|21931.9|21931.9|21919.9|51
1762442820000|2025-11-06 15:27:00|21935.1|21923.1|21928.1|21916.1|21935.9|21923.9|21926.9|21914.9|39
1762442830000|2025-11-06 15:27:10|21931.9|21919.9|21942.9|21930.9|21943.4|21931.4|21925.9|21913.9|27
1762442840000|2025-11-06 15:27:20|21942.4|21930.4|21934.1|21922.1|21944.1|21932.1|21932.1|21920.1|55
1762442850000|2025-11-06 15:27:30|21923.6|21911.6|21938.6|21926.6|21943.6|21931.6|21923.6|21911.6|49
1762442860000|2025-11-06 15:27:40|21937.4|21925.4|21938.6|21926.6|21942.9|21930.9|21936.6|21924.6|6
1762442870000|2025-11-06 15:27:50|21942.4|21930.4|21938.6|21926.6|21944.1|21932.1|21938.6|21926.6|10
1762442880000|2025-11-06 15:28:00|21937.9|21925.9|21934.6|21922.6|21937.9|21925.9|21927.9|21915.9|21
1762442890000|2025-11-06 15:28:10|21935.4|21923.4|21942.1|21930.1|21942.9|21930.9|21932.1|21920.1|12
1762442900000|2025-11-06 15:28:20|21942.9|21930.9|21942.1|21930.1|21945.4|21933.4|21942.1|21930.1|13
1762442910000|2025-11-06 15:28:30|21935.9|21923.9|21942.1|21930.1|21942.9|21930.9|21935.9|21923.9|14
1762442920000|2025-11-06 15:28:40|21939.6|21927.6|21948.1|21936.1|21948.1|21936.1|21937.1|21925.1|23
1762442930000|2025-11-06 15:28:50|21947.1|21935.1|21938.1|21926.1|21947.1|21935.1|21937.6|21925.6|17
1762442940000|2025-11-06 15:29:00|21936.9|21924.9|21923.6|21911.6|21936.9|21924.9|21921.1|21909.1|17
1762442950000|2025-11-06 15:29:10|21922.3|21910.3|21919.8|21907.8|21923.1|21911.1|21919.1|21907.1|8
1762442960000|2025-11-06 15:29:20|21921.8|21909.8|21924.6|21912.6|21930.9|21918.9|21921.8|21909.8|16
1762442970000|2025-11-06 15:29:30|21930.1|21918.1|21942.1|21930.1|21943.6|21931.6|21928.4|21916.4|10
1762442980000|2025-11-06 15:29:40|21942.9|21930.9|21948.8|21936.8|21950.9|21938.9|21942.1|21930.1|15
1762442990000|2025-11-06 15:29:50|21949.6|21937.6|21951.6|21939.6|21951.6|21939.6|21948.4|21936.4|30
1762443000000|2025-11-06 15:30:00|21960.4|21948.4|21953.1|21941.1|21960.4|21948.4|21939.3|21927.3|44
1762443010000|2025-11-06 15:30:10|21950.1|21938.1|21948.1|21936.1|21950.6|21938.6|21945.6|21933.6|20
1762443020000|2025-11-06 15:30:20|21949.8|21937.8|21940.8|21928.8|21950.1|21938.1|21935.3|21923.3|14
1762443030000|2025-11-06 15:30:30|21942.6|21930.6|21961.3|21949.3|21961.3|21949.3|21942.3|21930.3|73
1762443040000|2025-11-06 15:30:40|21960.6|21948.6|22003.8|21991.8|22003.8|21991.8|21960.6|21948.6|54
1762443050000|2025-11-06 15:30:50|22005.8|21993.8|21997.8|21985.8|22011.3|21999.3|21996.3|21984.3|45
1762443060000|2025-11-06 15:31:00|21998.6|21986.6|21993.8|21981.8|22003.3|21991.3|21993.8|21981.8|38
1762443070000|2025-11-06 15:31:10|21993.1|21981.1|22007.8|21995.8|22013.3|22001.3|21992.1|21980.1|37
1762443080000|2025-11-06 15:31:20|22011.1|21999.1|22001.1|21989.1|22011.8|21999.8|21999.8|21987.8|18
1762443090000|2025-11-06 15:31:30|21994.8|21982.8|22029.1|22017.1|22032.8|22020.8|21994.8|21982.8|57
1762443100000|2025-11-06 15:31:40|22026.3|22014.3|22038.6|22026.6|22039.8|22027.8|22025.6|22013.6|49
1762443110000|2025-11-06 15:31:50|22042.3|22030.3|22039.6|22027.6|22046.8|22034.8|22037.1|22025.1|71
1762443120000|2025-11-06 15:32:00|22040.3|22028.3|22060.8|22048.8|22060.8|22048.8|22025.3|22013.3|111
1762443130000|2025-11-06 15:32:10|22060.1|22048.1|22057.1|22045.1|22067.6|22055.6|22054.6|22042.6|36
1762443140000|2025-11-06 15:32:20|22058.3|22046.3|22078.6|22066.6|22080.3|22068.3|22043.8|22031.8|31
1762443150000|2025-11-06 15:32:30|22076.3|22064.3|22052.1|22040.1|22076.3|22064.3|22050.3|22038.3|13
1762443160000|2025-11-06 15:32:40|22051.3|22039.3|22071.6|22059.6|22074.1|22062.1|22049.8|22037.8|28
1762443170000|2025-11-06 15:32:50|22069.6|22057.6|22083.8|22071.8|22088.6|22076.6|22068.8|22056.8|36
1762443180000|2025-11-06 15:33:00|22083.1|22071.1|22073.8|22061.8|22083.1|22071.1|22063.3|22051.3|36
1762443190000|2025-11-06 15:33:10|22090.8|22078.8|22070.8|22058.8|22098.1|22086.1|22070.3|22058.3|70
1762443200000|2025-11-06 15:33:20|22071.6|22059.6|22090.8|22078.8|22090.8|22078.8|22065.3|22053.3|31
1762443210000|2025-11-06 15:33:30|22091.3|22079.3|22062.6|22050.6|22091.3|22079.3|22055.6|22043.6|58
1762443220000|2025-11-06 15:33:40|22067.1|22055.1|22061.6|22049.6|22067.1|22055.1|22047.6|22035.6|14
1762443230000|2025-11-06 15:33:50|22061.1|22049.1|22036.6|22024.6|22061.1|22049.1|22036.6|22024.6|16
1762443240000|2025-11-06 15:34:00|22035.3|22023.3|22042.6|22030.6|22046.6|22034.6|22033.3|22021.3|17
1762443250000|2025-11-06 15:34:10|22041.3|22029.3|22046.8|22034.8|22048.1|22036.1|22041.3|22029.3|15
1762443260000|2025-11-06 15:34:20|22050.1|22038.1|22052.8|22040.8|22058.3|22046.3|22043.6|22031.6|24
1762443270000|2025-11-06 15:34:30|22050.3|22038.3|22050.1|22038.1|22050.6|22038.6|22042.8|22030.8|15
1762443280000|2025-11-06 15:34:40|22049.3|22037.3|22052.1|22040.1|22055.6|22043.6|22049.3|22037.3|18
1762443290000|2025-11-06 15:34:50|22051.3|22039.3|22068.1|22056.1|22068.1|22056.1|22049.3|22037.3|14
1762443300000|2025-11-06 15:35:00|22069.8|22057.8|22060.6|22048.6|22077.8|22065.8|22057.6|22045.6|25
1762443310000|2025-11-06 15:35:10|22060.3|22048.3|22046.1|22034.1|22060.6|22048.6|22046.1|22034.1|13
1762443320000|2025-11-06 15:35:20|22043.6|22031.6|22042.8|22030.8|22050.3|22038.3|22042.8|22030.8|13
1762443330000|2025-11-06 15:35:30|22047.8|22035.8|22055.6|22043.6|22056.8|22044.8|22043.3|22031.3|19
1762443340000|2025-11-06 15:35:40|22055.1|22043.1|22053.1|22041.1|22056.8|22044.8|22036.1|22024.1|25
1762443350000|2025-11-06 15:35:50|22048.8|22036.8|22022.6|22010.6|22048.8|22036.8|22018.3|22006.3|55
1762443360000|2025-11-06 15:36:00|22024.6|22012.6|22028.6|22016.6|22030.8|22018.8|22024.6|22012.6|26
1762443370000|2025-11-06 15:36:10|22027.3|22015.3|22034.8|22022.8|22036.8|22024.8|22027.3|22015.3|12
1762443380000|2025-11-06 15:36:20|22024.3|22012.3|22009.8|21997.8|22026.8|22014.8|22009.1|21997.1|25
1762443390000|2025-11-06 15:36:30|22011.1|21999.1|22031.8|22019.8|22031.8|22019.8|22009.8|21997.8|20
1762443400000|2025-11-06 15:36:40|22031.1|22019.1|22035.1|22023.1|22035.8|22023.8|22027.6|22015.6|17
1762443410000|2025-11-06 15:36:50|22034.3|22022.3|22041.1|22029.1|22041.1|22029.1|22033.1|22021.1|36
1762443420000|2025-11-06 15:37:00|22041.8|22029.8|22049.3|22037.3|22052.3|22040.3|22041.8|22029.8|19
1762443430000|2025-11-06 15:37:10|22048.1|22036.1|22072.8|22060.8|22072.8|22060.8|22047.3|22035.3|23
1762443440000|2025-11-06 15:37:20|22072.3|22060.3|22076.3|22064.3|22076.3|22064.3|22067.3|22055.3|12
1762443450000|2025-11-06 15:37:30|22076.8|22064.8|22096.3|22084.3|22096.3|22084.3|22075.6|22063.6|29
1762443460000|2025-11-06 15:37:40|22094.8|22082.8|22108.8|22096.8|22114.6|22096.8|22093.8|22081.8|47
1762443470000|2025-11-06 15:37:50|22109.6|22097.6|22113.3|22101.3|22120.8|22108.8|22105.8|22093.8|22
1762443480000|2025-11-06 15:38:00|22111.3|22099.3|22099.6|22087.6|22113.3|22101.3|22099.6|22087.6|16
1762443490000|2025-11-06 15:38:10|22098.3|22086.3|22099.6|22087.6|22099.6|22087.6|22087.1|22075.1|16
1762443500000|2025-11-06 15:38:20|22102.1|22090.1|22109.6|22097.6|22113.3|22101.3|22095.8|22083.8|40
1762443510000|2025-11-06 15:38:30|22111.6|22099.6|22117.3|22105.3|22117.3|22105.3|22105.8|22093.8|23
1762443520000|2025-11-06 15:38:40|22116.1|22104.1|22127.8|22115.8|22127.8|22115.8|22114.8|22102.8|35
1762443530000|2025-11-06 15:38:50|22129.1|22117.1|22153.1|22141.1|22153.1|22141.1|22129.1|22117.1|41
1762443540000|2025-11-06 15:39:00|22147.8|22135.8|22128.1|22116.1|22147.8|22135.8|22128.1|22116.1|23
1762443550000|2025-11-06 15:39:10|22127.3|22115.3|22126.8|22114.8|22135.3|22123.3|22126.8|22114.8|18
1762443560000|2025-11-06 15:39:20|22128.8|22116.8|22134.1|22122.1|22139.1|22127.1|22128.8|22116.8|27
1762443570000|2025-11-06 15:39:30|22131.1|22119.1|22111.3|22099.3|22131.1|22119.1|22110.1|22098.1|19
1762443580000|2025-11-06 15:39:40|22112.1|22100.1|22115.6|22103.6|22115.6|22103.6|22111.3|22099.3|12
1762443590000|2025-11-06 15:39:50|22113.1|22101.1|22125.8|22113.8|22128.3|22116.3|22103.8|22091.8|61
1762443600000|2025-11-06 15:40:00|22126.8|22114.8|22118.3|22106.3|22132.6|22120.6|22116.3|22104.3|8
1762443610000|2025-11-06 15:40:10|22117.6|22105.6|22109.1|22097.1|22120.3|22108.3|22109.1|22097.1|12
1762443620000|2025-11-06 15:40:20|22108.6|22096.6|22110.3|22098.3|22119.1|22107.1|22105.8|22093.8|6
1762443630000|2025-11-06 15:40:30|22111.1|22099.1|22101.6|22089.6|22112.8|22100.8|22101.6|22089.6|19
1762443640000|2025-11-06 15:40:40|22106.6|22094.6|22114.1|22102.1|22115.3|22103.3|22104.3|22092.3|38
1762443650000|2025-11-06 15:40:50|22114.8|22102.8|22101.3|22089.3|22114.8|22102.8|22096.1|22084.1|50
1762443660000|2025-11-06 15:41:00|22102.8|22090.8|22085.8|22073.8|22102.8|22090.8|22081.3|22069.3|30
1762443670000|2025-11-06 15:41:10|22086.6|22074.6|22092.8|22080.8|22092.8|22080.8|22086.1|22074.1|11
1762443680000|2025-11-06 15:41:20|22098.6|22086.6|22089.3|22077.3|22099.1|22087.1|22088.6|22076.6|21
1762443690000|2025-11-06 15:41:30|22094.1|22082.1|22104.1|22092.1|22104.1|22092.1|22080.1|22068.1|30
1762443700000|2025-11-06 15:41:40|22105.6|22093.6|22105.6|22093.6|22105.6|22093.6|22100.6|22088.6|7
1762443710000|2025-11-06 15:41:50|22103.1|22091.1|22093.1|22081.1|22105.6|22093.6|22093.1|22081.1|15
1762443720000|2025-11-06 15:42:00|22094.1|22082.1|22081.8|22069.8|22096.8|22084.8|22081.8|22069.8|12
1762443730000|2025-11-06 15:42:10|22079.3|22067.3|22083.1|22071.1|22086.8|22074.8|22079.3|22067.3|17
1762443740000|2025-11-06 15:42:20|22084.3|22072.3|22093.8|22081.8|22094.3|22082.3|22084.3|22072.3|14
1762443750000|2025-11-06 15:42:30|22098.1|22086.1|22099.6|22087.6|22104.6|22092.6|22098.1|22086.1|15
1762443760000|2025-11-06 15:42:40|22100.1|22088.1|22092.1|22080.1|22103.3|22091.3|22092.1|22080.1|10
1762443770000|2025-11-06 15:42:50|22095.3|22083.3|22095.3|22083.3|22102.8|22090.8|22093.8|22081.8|15
1762443780000|2025-11-06 15:43:00|22094.6|22082.6|22117.1|22105.1|22129.1|22117.1|22094.6|22082.6|35
1762443790000|2025-11-06 15:43:10|22114.6|22102.6|22114.6|22102.6|22115.6|22103.6|22104.6|22092.6|43
1762443800000|2025-11-06 15:43:20|22114.1|22102.1|22105.6|22093.6|22114.1|22102.1|22105.6|22093.6|18
1762443810000|2025-11-06 15:43:30|22107.3|22095.3|22109.8|22097.8|22111.8|22099.8|22105.1|22093.1|16
1762443820000|2025-11-06 15:43:40|22108.8|22096.8|22089.3|22077.3|22108.8|22096.8|22088.1|22076.1|10
1762443830000|2025-11-06 15:43:50|22088.8|22076.8|22079.6|22067.6|22095.6|22083.6|22079.6|22067.6|12
1762443840000|2025-11-06 15:44:00|22078.8|22066.8|22080.3|22068.3|22082.6|22070.6|22076.6|22064.6|16
1762443850000|2025-11-06 15:44:10|22081.1|22069.1|22065.8|22053.8|22081.1|22069.1|22060.8|22048.8|20
1762443860000|2025-11-06 15:44:20|22066.6|22054.6|22066.6|22054.6|22069.3|22057.3|22061.3|22049.3|25
1762443870000|2025-11-06 15:44:30|22066.1|22054.1|22060.3|22048.3|22066.1|22054.1|22058.6|22046.6|4
1762443880000|2025-11-06 15:44:40|22059.8|22047.8|22051.1|22039.1|22062.8|22050.8|22049.1|22037.1|17
1762443890000|2025-11-06 15:44:50|22050.1|22038.1|22031.3|22019.3|22050.1|22038.1|22031.3|22019.3|13
1762443900000|2025-11-06 15:45:00|22030.1|22018.1|22041.6|22029.6|22041.6|22029.6|22026.1|22014.1|44
1762443910000|2025-11-06 15:45:10|22041.1|22029.1|22047.6|22035.6|22049.8|22037.8|22038.6|22026.6|17
1762443920000|2025-11-06 15:45:20|22046.8|22034.8|22037.6|22025.6|22046.8|22034.8|22034.3|22022.3|9
1762443930000|2025-11-06 15:45:30|22038.3|22026.3|22055.6|22043.6|22056.8|22044.8|22035.6|22023.6|29
1762443940000|2025-11-06 15:45:40|22056.3|22044.3|22056.3|22044.3|22056.3|22044.3|22053.8|22041.8|5
1762443950000|2025-11-06 15:45:50|22045.6|22033.6|22032.6|22020.6|22045.6|22033.6|22027.3|22015.3|8
1762443960000|2025-11-06 15:46:00|22031.8|22019.8|22015.6|22003.6|22034.8|22022.8|22013.3|22001.3|27
1762443970000|2025-11-06 15:46:10|22014.8|22002.8|21963.6|21951.6|22014.8|22002.8|21960.6|21948.6|18
1762443980000|2025-11-06 15:46:20|21962.3|21950.3|21951.6|21939.6|21962.3|21950.3|21950.3|21938.3|15
1762443990000|2025-11-06 15:46:30|21951.1|21939.1|21945.5|21933.5|21952.8|21940.8|21933|21921|26
1762444000000|2025-11-06 15:46:40|21943|21931|21950|21938|21952.3|21940.3|21943|21930.3|51
1762444010000|2025-11-06 15:46:50|21948|21936|21943|21931|21961.8|21949.8|21943|21931|20
1762444020000|2025-11-06 15:47:00|21949.3|21937.3|21945.5|21933.5|21951.8|21939.8|21942.3|21930.3|13
1762444030000|2025-11-06 15:47:10|21946|21934|21959|21947|21959.8|21947.8|21943.3|21931.3|6
1762444040000|2025-11-06 15:47:20|21967.3|21955.3|21979.5|21967.5|21979.5|21967.5|21960.5|21948.5|51
1762444050000|2025-11-06 15:47:30|21976|21964|21976.3|21964.3|21980|21968|21970|21958|16
1762444060000|2025-11-06 15:47:40|21984|21972|21973|21961|21984|21972|21973|21961|14
1762444070000|2025-11-06 15:47:50|21971.8|21959.8|21965.5|21953.5|21971.8|21959.8|21961.3|21949.3|5
1762444080000|2025-11-06 15:48:00|21964.3|21952.3|21971.5|21959.5|21978|21966|21964.3|21952.3|10
1762444090000|2025-11-06 15:48:10|21969|21957|21964.3|21952.3|21973.8|21961.8|21960.5|21948.5|7
1762444100000|2025-11-06 15:48:20|21968|21956|21963|21951|21969.3|21957.3|21963|21951|3
1762444110000|2025-11-06 15:48:30|21963.5|21951.5|21970.3|21958.3|21970.5|21958.5|21963|21951|6
1762444120000|2025-11-06 15:48:40|21971.5|21959.5|21975.5|21963.5|21978.5|21966.5|21971.5|21959.5|8
1762444130000|2025-11-06 15:48:50|21976|21964|21981|21969|21982.3|21970.3|21968.5|21956.5|11
1762444140000|2025-11-06 15:49:00|21978|21966|21983.8|21971.8|21983.8|21971.8|21973.5|21961.5|14
1762444150000|2025-11-06 15:49:10|21989.3|21977.3|21992.5|21980.5|21997.5|21985.5|21982.5|21970.5|22
1762444160000|2025-11-06 15:49:20|21991.3|21979.3|21982.5|21970.5|21992|21980|21981|21969|25
1762444170000|2025-11-06 15:49:30|21983.3|21971.3|22004|21992|22005.3|21993.3|21983.3|21971.3|12
1762444180000|2025-11-06 15:49:40|22003.6|21991.6|21989.3|21977.3|22003.6|21991.6|21989.3|21977.3|7
1762444190000|2025-11-06 15:49:50|21988.1|21976.1|21969.3|21957.3|21988.1|21976.1|21968.5|21956.5|6
1762444200000|2025-11-06 15:50:00|21971.8|21959.8|21984|21972|21984|21972|21970.6|21958.6|21
1762444210000|2025-11-06 15:50:10|21985.3|21973.3|22029.8|22017.8|22032.3|22020.3|21984.8|21972.8|17
1762444220000|2025-11-06 15:50:20|22029.3|22017.3|22030.5|22018.5|22030.5|22018.5|22028|22016|9
1762444230000|2025-11-06 15:50:30|22025.5|22013.5|22016.8|22004.8|22025.5|22013.5|22014.3|22002.3|11
1762444240000|2025-11-06 15:50:40|22019.1|22007.1|22030.5|22018.5|22033.5|22021.5|22019.1|22007.1|11
1762444250000|2025-11-06 15:50:50|22029.3|22017.3|22031.3|22019.3|22032.8|22020.8|22026.8|22014.8|10
1762444260000|2025-11-06 15:51:00|22032.1|22020.1|22017.1|22005.1|22032.1|22020.1|22015.3|22003.3|13
1762444270000|2025-11-06 15:51:10|22017.8|22005.8|22024.6|22012.6|22024.6|22012.6|22017.8|22005.8|4
1762444280000|2025-11-06 15:51:20|22024.5|22012.5|22050.3|22038.3|22050.3|22038.3|22024.5|22012.5|17
1762444290000|2025-11-06 15:51:30|22049.1|22037.1|22035.8|22023.8|22049.1|22037.1|22035.8|22023.8|16
1762444300000|2025-11-06 15:51:40|22035.3|22023.3|22034.1|22022.1|22037|22025|22034.1|22022.1|3
1762444310000|2025-11-06 15:51:50|22034|22022|22049.5|22037.5|22049.5|22037.5|22034|22022|22
1762444320000|2025-11-06 15:52:00|22048.1|22036.1|22034|22022|22048.1|22036.1|22033.6|22021.6|14
1762444330000|2025-11-06 15:52:10|22035.8|22023.8|22037|22025|22038.3|22026.3|22035.8|22023.8|2
1762444340000|2025-11-06 15:52:20|22030.3|22018.3|22022.8|22010.8|22030.3|22018.3|22022|22010|3
1762444350000|2025-11-06 15:52:30|22022|22010|22032|22020|22032|22020|22020|22008|10
1762444360000|2025-11-06 15:52:40|22027|22015|22039.5|22027.5|22041.3|22029.3|22025.5|22013.5|17
1762444370000|2025-11-06 15:52:50|22040.5|22028.5|22028|22016|22041.3|22029.3|22027.3|22015.3|10
1762444380000|2025-11-06 15:53:00|22025.5|22013.5|22024|22012|22026.8|22014.8|22023.5|22011.5|7
1762444390000|2025-11-06 15:53:10|22023.5|22011.5|22029|22017|22029|22017|22018.5|22006.5|11
1762444400000|2025-11-06 15:53:20|22030.3|22018.3|22039.8|22027.8|22039.8|22027.8|22030.3|22018.3|5
1762444410000|2025-11-06 15:53:30|22041.3|22029.3|22040.5|22028.5|22048|22036|22038|22026|4
1762444420000|2025-11-06 15:53:40|22041.8|22029.8|22042|22030|22048.8|22036.8|22041.5|22029.5|19
1762444430000|2025-11-06 15:53:50|22044.5|22032.5|22042|22030|22048.3|22036.3|22042|22030|6
1762444440000|2025-11-06 15:54:00|22043.3|22031.3|22029.3|22017.3|22043.3|22031.3|22029.3|22017.3|7
1762444450000|2025-11-06 15:54:10|22028.3|22016.3|22062|22050|22066|22054|22027|22015|14
1762444460000|2025-11-06 15:54:20|22064.5|22052.5|22061.5|22049.5|22069.5|22057.5|22061.5|22049.5|21
1762444470000|2025-11-06 15:54:30|22064.5|22052.5|22050|22038|22065.8|22053.8|22050|22038|12
1762444480000|2025-11-06 15:54:40|22050.5|22038.5|22067.8|22055.8|22070.3|22058.3|22050.5|22038.5|8
1762444490000|2025-11-06 15:54:50|22066.3|22054.3|22067.8|22055.8|22067.8|22055.8|22060.3|22048.3|6
1762444500000|2025-11-06 15:55:00|22064.5|22052.5|22049.5|22037.5|22064.5|22052.5|22047|22035|9
1762444510000|2025-11-06 15:55:10|22050.3|22038.3|22039.5|22027.5|22050.3|22038.3|22039.5|22027.5|7
1762444520000|2025-11-06 15:55:20|22039|22027|22032|22020|22040.5|22028.5|22032|22020|22
1762444530000|2025-11-06 15:55:30|22031|22019|22032|22020|22037|22025|22024.5|22012.5|33
1762444540000|2025-11-06 15:55:40|22037|22025|22044.5|22032.5|22044.5|22032.5|22034.5|22022.5|10
1762444550000|2025-11-06 15:55:50|22044|22032|22034.5|22022.5|22044|22032|22033.3|22021.3|4
1762444560000|2025-11-06 15:56:00|22035|22023|22033.8|22021.8|22039.5|22027.5|22032.5|22020.5|17
1762444570000|2025-11-06 15:56:10|22033.3|22021.3|22026.3|22014.3|22033.3|22021.3|22026.3|22014.3|7
1762444580000|2025-11-06 15:56:20|22027|22015|22032|22020|22032|22020|22022|22010|4
1762444590000|2025-11-06 15:56:30|22034.8|22022.8|22020.5|22008.5|22038.8|22026.8|22019.3|22007.3|20
1762444600000|2025-11-06 15:56:40|22021.5|22009.5|22025.3|22013.3|22025.3|22013.3|22020.8|22008.8|3
1762444610000|2025-11-06 15:56:50|22028.8|22016.8|22055.8|22043.8|22058.3|22046.3|22024.5|22012.5|22
1762444620000|2025-11-06 15:57:00|22052|22040|22064.5|22052.5|22064.5|22052.5|22049.3|22037.3|17
1762444630000|2025-11-06 15:57:10|22065.3|22053.3|22062.3|22050.3|22073.3|22061.3|22060.8|22048.8|35
1762444640000|2025-11-06 15:57:20|22063|22051|22051.8|22039.8|22063.5|22051.5|22048.5|22036.5|8
1762444650000|2025-11-06 15:57:30|22051|22039|22043.5|22031.5|22051|22039|22043.5|22031.5|4
1762444660000|2025-11-06 15:57:40|22044.8|22032.8|22049.3|22037.3|22049.3|22037.3|22043.5|22031.5|6
1762444670000|2025-11-06 15:57:50|22055.8|22043.8|22061.8|22049.8|22063|22051|22055.5|22043.5|19
1762444680000|2025-11-06 15:58:00|22060.5|22048.5|22054.5|22042.5|22060.5|22048.5|22054.5|22042.5|10
1762444690000|2025-11-06 15:58:10|22054|22042|22046.8|22034.8|22054|22042|22046.8|22034.8|6
1762444700000|2025-11-06 15:58:20|22047.5|22035.5|22050.5|22038.5|22053|22041|22045.5|22033.5|11
1762444710000|2025-11-06 15:58:30|22051|22039|22048.8|22036.8|22051.5|22039.5|22048.8|22036.8|4
1762444720000|2025-11-06 15:58:40|22050.3|22038.3|22043.3|22031.3|22052.8|22040.8|22043.3|22031.3|3
1762444730000|2025-11-06 15:58:50|22039.5|22027.5|22038.5|22026.5|22039.5|22027.5|22031|22019|31
1762444740000|2025-11-06 15:59:00|22037.3|22025.3|22047.6|22035.6|22054.3|22042.3|22037.3|22025.3|16
1762444750000|2025-11-06 15:59:10|22047.1|22035.1|22042.6|22030.6|22047.1|22035.1|22042.6|22030.6|7
1762444760000|2025-11-06 15:59:20|22044.8|22032.8|22042.1|22030.1|22046.3|22034.3|22040.8|22028.8|6
1762444770000|2025-11-06 15:59:30|22040.8|22028.8|22045|22033|22051.3|22039.3|22040.8|22028.8|6
1762444780000|2025-11-06 15:59:40|22044.6|22032.6|22053.3|22041.3|22053.3|22041.3|22043.8|22031.8|8
1762444790000|2025-11-06 15:59:50|22052.5|22040.5|22042.5|22030.5|22053.3|22041.3|22042.5|22030.5|6
1762444800000|2025-11-06 16:00:00|22044|22032|22045|22033|22052.5|22040.5|22044|22032|8
1762444810000|2025-11-06 16:00:10|22045.3|22033.3|22032.5|22020.5|22045.8|22033.8|22032.5|22020.5|8
1762444820000|2025-11-06 16:00:20|22036.8|22024.8|22041.6|22029.6|22044.1|22032.1|22035.3|22023.3|28
1762444830000|2025-11-06 16:00:30|22040.8|22028.8|22042.5|22030.5|22043.3|22031.3|22038.8|22026.8|2
1762444840000|2025-11-06 16:00:40|22037.5|22025.5|22040|22028|22040|22028|22031.3|22019.3|3
1762444850000|2025-11-06 16:00:50|22041.3|22029.3|22037.5|22025.5|22042.5|22030.5|22037.5|22025.5|8
1762444860000|2025-11-06 16:01:00|22038.8|22026.8|22011.8|21999.8|22038.8|22026.8|22009.8|21997.8|23
1762444870000|2025-11-06 16:01:10|22014|22002|22011.5|21999.5|22014|22002|22010.6|21998.6|3
1762444880000|2025-11-06 16:01:20|22011|21999|22011|21999|22020.6|22008.6|22011|21999|10
1762444890000|2025-11-06 16:01:30|22010.6|21998.6|22008.8|21996.8|22010.6|21998.6|22008.1|21996.1|3
1762444900000|2025-11-06 16:01:40|22004.8|21992.8|22012.1|22000.1|22017.1|22005.1|22004.8|21992.8|17
1762444910000|2025-11-06 16:01:50|22010.8|21998.8|22012.8|22000.8|22012.8|22000.8|22010.8|21998.8|1
1762444920000|2025-11-06 16:02:00|22025.3|22013.3|22034.6|22022.6|22035.8|22023.8|22022.3|22010.3|19
1762444930000|2025-11-06 16:02:10|22033.6|22021.6|22039.3|22027.3|22043.6|22031.6|22033.6|22021.6|10
1762444940000|2025-11-06 16:02:20|22037.8|22025.8|22034.3|22022.3|22037.8|22025.8|22030.1|22018.1|42
1762444950000|2025-11-06 16:02:30|22035.6|22023.6|22027.1|22015.1|22035.8|22023.8|22022.8|22010.8|15
1762444960000|2025-11-06 16:02:40|22025|22013|22037.1|22025.1|22038.8|22026.8|22024.6|22012.6|2
1762444970000|2025-11-06 16:02:50|22034.6|22022.6|22029.6|22017.6|22037.1|22025.1|22028.3|22016.3|19
1762444980000|2025-11-06 16:03:00|22042.1|22030.1|22063.8|22051.8|22063.8|22051.8|22042.1|22030.1|27
1762444990000|2025-11-06 16:03:10|22063.3|22051.3|22065.8|22053.8|22066.3|22054.3|22058.5|22046.5|5
1762445000000|2025-11-06 16:03:20|22062.1|22050.1|22057|22045|22062.1|22050.1|22057|22045|3
1762445010000|2025-11-06 16:03:30|22054.5|22042.5|22054.3|22042.3|22058.3|22046.3|22050.8|22038.8|19
1762445020000|2025-11-06 16:03:40|||||||||1
1762445030000|2025-11-06 16:03:50|22053.6|22041.6|22061.3|22049.3|22061.3|22049.3|22053.6|22041.6|12
1762445040000|2025-11-06 16:04:00|22062.8|22050.8|22056.1|22044.1|22062.8|22050.8|22056.1|22044.1|6
1762445050000|2025-11-06 16:04:10|22053.8|22041.8|22052.3|22040.3|22054|22042|22050.3|22038.3|6
1762445060000|2025-11-06 16:04:20|22051.8|22039.8|22051.5|22039.5|22051.8|22039.8|22051.1|22039.1|2
1762445070000|2025-11-06 16:04:30|22052.3|22040.3|22052.8|22040.8|22058.6|22046.6|22049.8|22037.8|13
1762445080000|2025-11-06 16:04:40|22053.6|22041.6|22051.3|22039.3|22054.5|22042.5|22050.8|22038.8|13
1762445090000|2025-11-06 16:04:50|22052|22040|22043.5|22031.5|22052|22040|22043.5|22031.5|8
1762445100000|2025-11-06 16:05:00|22044|22032|22022.3|22010.3|22050.1|22038.1|22020.3|22008.3|16
1762445110000|2025-11-06 16:05:10|22022|22010|22011|21999|22022.8|22010.8|22011|21999|5
1762445120000|2025-11-06 16:05:20|22009.8|21997.8|22012.6|22000.6|22016.8|22004.8|22009.8|21997.8|8
1762445130000|2025-11-06 16:05:30|22011|21999|22010.5|21998.5|22011|21999|22010.1|21998.1|2
1762445140000|2025-11-06 16:05:40|22009.8|21997.8|22006.5|21994.5|22013.5|22001.5|22006.5|21994.5|11
1762445150000|2025-11-06 16:05:50|22007|21995|22006.3|21994.3|22010|21998|22006.3|21994.3|16
1762445160000|2025-11-06 16:06:00|22004.3|21992.3|22003|21991|22004.3|21992.3|21999.8|21987.8|9
1762445170000|2025-11-06 16:06:10|22004.3|21992.3|22020.5|22008.5|22020.5|22008.5|22004.3|21992.3|8
1762445180000|2025-11-06 16:06:20|22019.8|22007.8|22016.8|22004.8|22019.8|22007.8|22010.5|21998.5|5
1762445190000|2025-11-06 16:06:30|22017.3|22005.3|22017|22005|22017.3|22005.3|22012|22000|5
1762445200000|2025-11-06 16:06:40|22032|22020|22032.5|22020.5|22034.5|22022.5|22030|22018|2
1762445210000|2025-11-06 16:06:50|22032|22020|22030.3|22018.3|22032|22020|22028.8|22016.8|1
1762445220000|2025-11-06 16:07:00|22027|22015|22028.3|22016.3|22028.3|22016.3|22027|22015|7
1762445230000|2025-11-06 16:07:10|22027.3|22015.3|22026|22014|22028.8|22016.8|22024.5|22012.5|7
1762445240000|2025-11-06 16:07:20|22024.8|22012.8|22023.5|22011.5|22024.8|22012.8|22022.8|22010.8|0
1762445250000|2025-11-06 16:07:30|22021|22009|22020.3|22008.3|22021|22009|22020.3|22008.3|2
1762445260000|2025-11-06 16:07:40|22013.5|22001.5|22012|22000|22016.3|22004.3|22012|22000|7
1762445270000|2025-11-06 16:07:50|22013.3|22001.3|22007|21995|22017|22005|22007|21995|4
1762445280000|2025-11-06 16:08:00|22007.8|21995.8|22018.5|22006.5|22019.3|22007.3|22007.8|21995.8|18
1762445290000|2025-11-06 16:08:10|22019.3|22007.3|22018|22006|22019.3|22007.3|22017.5|22005.5|0
1762445300000|2025-11-06 16:08:20|22017.3|22005.3|22025.8|22013.8|22033.8|22021.8|22017.3|22005.3|15
1762445310000|2025-11-06 16:08:30|22024.5|22012.5|22032.8|22020.8|22032.8|22020.8|22024.5|22012.5|4
1762445320000|2025-11-06 16:08:40|22039.5|22027.5|22033.3|22021.3|22040.3|22028.3|22031.3|22019.3|9
1762445330000|2025-11-06 16:08:50|22034|22022|22030.8|22018.8|22034|22022|22027|22015|4
1762445340000|2025-11-06 16:09:00|22034.5|22022.5|22029|22017|22037|22025|22029|22017|4
1762445350000|2025-11-06 16:09:10|22028|22016|22038.3|22026.3|22038.3|22026.3|22028|22016|5
1762445360000|2025-11-06 16:09:20|22037.8|22025.8|22042.8|22030.8|22042.8|22030.8|22037.8|22025.8|5
1762445370000|2025-11-06 16:09:30|22041.5|22029.5|22036.8|22024.8|22041.5|22029.5|22036|22024|9
1762445380000|2025-11-06 16:09:40|22036|22024|22027.8|22015.8|22036|22024|22027.3|22015.3|2
1762445390000|2025-11-06 16:09:50|22028.5|22016.5|22029.3|22017.3|22029.3|22017.3|22026|22014|3
1762445400000|2025-11-06 16:10:00|22029.8|22017.8|22033.5|22021.5|22036|22024|22029.8|22017.8|9
1762445410000|2025-11-06 16:10:10|22035|22023|22038|22026|22039.3|22027.3|22033.5|22021.5|11
1762445420000|2025-11-06 16:10:20|22036.5|22024.5|22037.5|22025.5|22042.5|22030.5|22035|22023|8
1762445430000|2025-11-06 16:10:30|22036.8|22024.8|22047.3|22035.3|22047.3|22035.3|22036|22024|8
1762445440000|2025-11-06 16:10:40|22046|22034|22053.5|22041.5|22053.5|22041.5|22046|22034|8
1762445450000|2025-11-06 16:10:50|22053|22041|22044.3|22032.3|22053|22041|22044.3|22032.3|9
1762445460000|2025-11-06 16:11:00|22043.5|22031.5|22053.5|22041.5|22054|22042|22038.5|22026.5|8
1762445470000|2025-11-06 16:11:10|22051.5|22039.5|22063.5|22051.5|22064.5|22052.5|22039.8|22027.8|21
1762445480000|2025-11-06 16:11:20|22052.3|22040.3|22051|22039|22052.3|22040.3|22048.5|22036.5|4
1762445490000|2025-11-06 16:11:30|22046|22034|22034.3|22022.3|22046|22034|22032.5|22020.5|14
1762445500000|2025-11-06 16:11:40|22030.5|22018.5|22038|22026|22039.3|22027.3|22028|22016|11
1762445510000|2025-11-06 16:11:50|22032.3|22020.3|22035.3|22023.3|22035.3|22023.3|22032|22020|9
1762445520000|2025-11-06 16:12:00|22036.5|22024.5|22039|22027|22042.8|22030.8|22036.5|22024.5|1
1762445530000|2025-11-06 16:12:10|22036.5|22024.5|22031.5|22019.5|22038.8|22026.8|22031.5|22019.5|9
1762445540000|2025-11-06 16:12:20|22028.5|22016.5|22029|22017|22029|22017|22026.5|22014.5|3
1762445550000|2025-11-06 16:12:30|22028.5|22016.5|22026.5|22014.5|22028.5|22016.5|22026.5|22014.5|0
1762445560000|2025-11-06 16:12:40|22028.8|22016.8|22020.5|22008.5|22033|22021|22020.5|22008.5|7
1762445570000|2025-11-06 16:12:50|22020|22008|22027.5|22015.5|22027.5|22015.5|22011.8|21999.8|8
1762445580000|2025-11-06 16:13:00|22026.8|22014.8|22037.8|22025.8|22037.8|22025.8|22026.8|22014.8|6
1762445590000|2025-11-06 16:13:10|22039|22027|22037.8|22025.8|22044|22032|22035.3|22023.3|2
1762445600000|2025-11-06 16:13:20|22038.5|22026.5|22034.3|22022.3|22038.5|22026.5|22034.3|22022.3|2
1762445610000|2025-11-06 16:13:30|22033|22021|22038.5|22026.5|22039|22027|22031.8|22019.8|3
1762445620000|2025-11-06 16:13:40|22040|22020|22035.5|22023.5|22040|22026.5|22034.8|22020|4
1762445630000|2025-11-06 16:13:50|22035|22023|22021|22009|22035|22023|22020.3|22008.3|10
1762445640000|2025-11-06 16:14:00|22020.5|22008.5|22021.3|22009.3|22021.3|22009.3|22014.5|22002.5|23
1762445650000|2025-11-06 16:14:10|22023.3|22011.3|22008|21996|22023.3|22011.3|22008|21996|5
1762445660000|2025-11-06 16:14:20|22009.3|21997.3|22009.3|21997.3|22009.3|21997.3|22009.3|21997.3|5
1762445670000|2025-11-06 16:14:30|22013|22001|22016|22004|22017|22005|22011.8|21999.8|20
1762445680000|2025-11-06 16:14:40|22014.5|22002.5|22013.8|22001.8|22014.5|22002.5|22013.8|22001.8|0
1762445690000|2025-11-06 16:14:50|22013.3|22001.3|22009.5|21997.5|22017|22005|22009.5|21997.5|8
1762445700000|2025-11-06 16:15:00|22007|21995|22004.5|21992.5|22007|21995|22004.5|21992.5|7
1762445710000|2025-11-06 16:15:10|||||||||1
1762445720000|2025-11-06 16:15:20|21997|21985|21997|21985|22002|21990|21997|21985|28
1762445730000|2025-11-06 16:15:30|21997.5|21985.5|21999.5|21987.5|22004.5|21992.5|21997.5|21985.5|4
1762445740000|2025-11-06 16:15:40|22002.5|21990.5|22011.3|21999.3|22011.3|21999.3|22002.5|21990.5|10
1762445750000|2025-11-06 16:15:50|22010.8|21998.8|22009.5|21997.5|22010.8|21998.8|22009.5|21997.5|1
1762445760000|2025-11-06 16:16:00|21998|21986|21984.5|21972.5|21999.5|21987.5|21982|21970|16
1762445770000|2025-11-06 16:16:10|21983.3|21971.3|21982|21970|21983.3|21971.3|21982|21970|0
1762445780000|2025-11-06 16:16:20|21985.8|21973.8|22009.5|21997.5|22013.8|22001.8|21985.8|21973.8|25
1762445790000|2025-11-06 16:16:30|22010|21998|21991.8|21979.8|22010|21998|21991.8|21979.8|7
1762445800000|2025-11-06 16:16:40|21992.5|21980.5|21989.8|21977.8|21994.5|21982.5|21987.5|21975.5|18
1762445810000|2025-11-06 16:16:50|21993|21981|21998.3|21986.3|21999|21987|21993|21981|6
1762445820000|2025-11-06 16:17:00|21997.5|21985.5|21994.5|21982.5|21997.5|21985.5|21992.5|21980.5|0
1762445830000|2025-11-06 16:17:10|22004.5|21992.5|22003.8|21991.8|22004.5|21992.5|21999.5|21987.5|7
1762445840000|2025-11-06 16:17:20|22002.3|21990.3|21983.3|21971.3|22003|21991|21981.3|21969.3|17
1762445850000|2025-11-06 16:17:30|21981|21969|21978.5|21966.5|21981|21969|21973.5|21961.5|15
1762445860000|2025-11-06 16:17:40|21977|21965|21977|21965|21978.8|21966.8|21975.3|21963.3|11
1762445880000|2025-11-06 16:18:00|21982|21970|21979.5|21967.5|21982|21970|21975.8|21963.8|6
1762445890000|2025-11-06 16:18:10|21980.8|21968.8|21982|21970|21982|21970|21977|21965|4
1762445900000|2025-11-06 16:18:20|21982.8|21970.8|21993.5|21981.5|21994|21982|21982.8|21970.8|6
1762445910000|2025-11-06 16:18:30|21994.8|21982.8|22011|21999|22011|21999|21994.8|21982.8|14
1762445920000|2025-11-06 16:18:40|22011.5|21999.5|22017.5|22005.5|22021|22009|22011.5|21999.5|9
1762445930000|2025-11-06 16:18:50|22013.5|22001.5|22019.3|22007.3|22019.3|22007.3|22009.3|21997.3|7
1762445940000|2025-11-06 16:19:00|22016|22004|22013.5|22001.5|22016|22004|22013.5|22001.5|2
1762445950000|2025-11-06 16:19:10|22014.5|22002.5|22017.5|22005.5|22017.5|22005.5|22012.5|22000.5|4
1762445960000|2025-11-06 16:19:20|22017|22005|22015.5|22003.5|22017|22005|22013|22001|9
1762445970000|2025-11-06 16:19:30|22015|22003|21994.3|21982.3|22015|22003|21994.3|21982.3|9
1762445980000|2025-11-06 16:19:40|21996|21984|22003.5|21991.5|22003.5|21991.5|21996|21984|6
1762445990000|2025-11-06 16:19:50|22003|21991|22006|21994|22006|21994|22001|21989|3
1762446000000|2025-11-06 16:20:00|22004|21992|21991.8|21979.8|22006|21994|21991.8|21979.8|6
1762446010000|2025-11-06 16:20:10|21994.8|21982.8|21993|21981|21995.5|21983.5|21993|21981|1
1762446020000|2025-11-06 16:20:20|21990.5|21978.5|21990.8|21978.8|21990.8|21978.8|21988|21976|3
1762446030000|2025-11-06 16:20:30|21990.3|21978.3|21990.8|21978.8|21990.8|21978.8|21990.3|21978.3|0
1762446040000|2025-11-06 16:20:40|21996.5|21984.5|22000|21988|22001.5|21989.5|21996.5|21984.5|4
1762446050000|2025-11-06 16:20:50|21998.5|21986.5|21986.8|21974.8|21998.5|21986.5|21984.8|21972.8|6
1762446060000|2025-11-06 16:21:00|21989.3|21977.3|21983.5|21971.5|21989.3|21977.3|21983.5|21971.5|4
1762446070000|2025-11-06 16:21:10|21984.7|21972.7|21975.5|21963.5|21986.8|21974.8|21975.5|21963.5|6
1762446080000|2025-11-06 16:21:20|21974.3|21962.3|21975|21963|21975|21963|21974.3|21962.3|1
1762446090000|2025-11-06 16:21:30|21974.3|21962.3|21980.5|21968.5|21983.5|21971.5|21974.3|21962.3|15
1762446100000|2025-11-06 16:21:40|21982.2|21970.2|21983.5|21971.5|21983.5|21971.5|21982.2|21970.2|0
1762446110000|2025-11-06 16:21:50|21983|21971|21978.5|21966.5|21983|21971|21978.5|21966.5|4
1762446120000|2025-11-06 16:22:00|21979|21967|21974.7|21962.7|21979|21967|21974.7|21962.7|2
1762446130000|2025-11-06 16:22:10|21974.2|21962.2|21972.5|21960.5|21974.2|21962.2|21972.5|21960.5|4
1762446140000|2025-11-06 16:22:20|21971.7|21959.7|21970|21958|21971.7|21959.7|21970|21958|4
1762446150000|2025-11-06 16:22:30|21968.5|21956.5|21971|21959|21971|21959|21965.2|21953.2|23
1762446160000|2025-11-06 16:22:40|21973.7|21961.7|21972.5|21960.5|21974.5|21962.5|21971.2|21959.2|2
1762446170000|2025-11-06 16:22:50|21975|21963|21970.8|21958.8|21975|21963|21966.2|21954.2|8
1762446180000|2025-11-06 16:23:00|21970|21958|21971.5|21959.5|21971.5|21959.5|21967.5|21955.5|10
1762446190000|2025-11-06 16:23:10|21972.3|21960.3|21973.3|21961.3|21973.7|21961.7|21972.3|21960.3|2
1762446200000|2025-11-06 16:23:20|21972.3|21960.3|21972.3|21960.3|21972.3|21960.3|21971.5|21959.5|2
1762446210000|2025-11-06 16:23:30|21971.5|21959.5|21971.5|21959.5|21971.5|21959.5|21971.5|21959.5|1
1762446220000|2025-11-06 16:23:40|21972.3|21960.3|21973|21961|21975.5|21963.5|21972.3|21960.3|3
1762446240000|2025-11-06 16:24:00|21971.8|21959.8|21969|21957|21971.8|21959.8|21969|21957|2
1762446250000|2025-11-06 16:24:10|21967.8|21955.8|21957.3|21945.3|21974|21962|21956.8|21944.8|17
1762446260000|2025-11-06 16:24:20|21955.5|21943.5|21951.3|21939.3|21957.3|21945.3|21951.3|21939.3|12
1762446270000|2025-11-06 16:24:30|21948|21936|21945.8|21933.8|21949.5|21937.5|21943.8|21931.8|34
1762446280000|2025-11-06 16:24:40|21948.3|21936.3|21947.5|21935.5|21948.3|21936.3|21947.5|21935.5|7
1762446290000|2025-11-06 16:24:50|21948.3|21936.3|21972.3|21960.3|21974.3|21962.3|21948.3|21936.3|26
1762446300000|2025-11-06 16:25:00|21970|21958|21965|21953|21970|21958|21962.5|21950.5|9
1762446310000|2025-11-06 16:25:10|21963.8|21951.8|21964.5|21952.5|21967.5|21955.5|21962.5|21950.5|7
1762446320000|2025-11-06 16:25:20|21965.3|21953.3|21961.3|21949.3|21965.3|21953.3|21961.3|21949.3|8
1762446330000|2025-11-06 16:25:30|21955.8|21943.8|21951.3|21939.3|21955.8|21943.8|21951.3|21939.3|4
1762446340000|2025-11-06 16:25:40|21952|21940|21953.3|21941.3|21954.5|21942.5|21952|21940|4
1762446350000|2025-11-06 16:25:50|||||||||3
1762446360000|2025-11-06 16:26:00|21955|21943|21958.5|21946.5|21961.3|21949.3|21954.5|21942.5|11
1762446370000|2025-11-06 16:26:10|21959.8|21947.8|21956.8|21944.8|21959.8|21947.8|21956|21944|1
1762446380000|2025-11-06 16:26:20|21957.5|21945.5|21957.5|21945.5|21957.5|21945.5|21952.5|21940.5|4
1762446390000|2025-11-06 16:26:30|21956.3|21944.3|21948|21936|21956.3|21944.3|21947.5|21935.5|5
1762446400000|2025-11-06 16:26:40|21948.5|21936.5|21951|21939|21953.5|21941.5|21948.5|21936.5|6
1762446410000|2025-11-06 16:26:50|21952.5|21940.5|21952.5|21940.5|21952.5|21940.5|21951|21939|5
1762446420000|2025-11-06 16:27:00|21951.3|21939.3|21950|21938|21951.3|21939.3|21950|21938|7
1762446430000|2025-11-06 16:27:10|21947.3|21935.3|21947.3|21935.3|21947.3|21935.3|21947.3|21935.3|10
1762446440000|2025-11-06 16:27:20|21950.3|21938.3|21947.3|21935.3|21950.3|21938.3|21947.3|21935.3|6
1762446450000|2025-11-06 16:27:30|21945.8|21933.8|21950.5|21938.5|21951.3|21939.3|21945.3|21933.3|5
1762446460000|2025-11-06 16:27:40|21951.3|21939.3|21953|21941|21953.5|21941.5|21950.5|21938.5|8
1762446470000|2025-11-06 16:27:50|21951.8|21939.8|21956.3|21944.3|21958|21946|21951.8|21939.8|2
1762446480000|2025-11-06 16:28:00|21953|21941|21954.5|21942.5|21958.8|21946.8|21951.8|21939.8|16
1762446490000|2025-11-06 16:28:10|21954|21942|21953.8|21941.8|21954|21942|21953|21941|6
1762446500000|2025-11-06 16:28:20|21951.8|21939.8|21948.8|21936.8|21951.8|21939.8|21944.3|21932.3|19
1762446510000|2025-11-06 16:28:30|21949.3|21937.3|21957|21945|21957|21945|21947.3|21935.3|10
1762446520000|2025-11-06 16:28:40|21956.3|21944.3|21959.8|21947.8|21961|21949|21956.3|21944.3|16
1762446530000|2025-11-06 16:28:50|21958.8|21946.8|21953.5|21941.5|21958.8|21946.8|21953.5|21941.5|3
1762446540000|2025-11-06 16:29:00|21954.3|21942.3|21961|21949|21962.5|21950.5|21954.3|21942.3|12
1762446550000|2025-11-06 16:29:10|21961.3|21949.3|21958.3|21946.3|21961.3|21949.3|21958.3|21946.3|1
1762446560000|2025-11-06 16:29:20|21958.8|21946.8|21956.3|21944.3|21958.8|21946.8|21955|21943|5
1762446570000|2025-11-06 16:29:30|21954.3|21942.3|21955|21943|21958.8|21946.8|21954.3|21942.3|5
1762446580000|2025-11-06 16:29:40|21960.8|21948.8|21961.8|21949.8|21961.8|21949.8|21960|21948|3
1762446590000|2025-11-06 16:29:50|21961.3|21949.3|21964.3|21952.3|21970|21958|21959.8|21947.8|28
1762446600000|2025-11-06 16:30:00|21962.5|21950.5|21971|21959|21971.8|21959.8|21962.3|21950.3|5
1762446610000|2025-11-06 16:30:10|21970|21958|21967.8|21955.8|21970|21958|21967.8|21955.8|7
1762446620000|2025-11-06 16:30:20|21967.3|21955.3|21965.8|21953.8|21970.8|21958.8|21965.8|21953.8|29
1762446630000|2025-11-06 16:30:30|21963.5|21951.5|21958.8|21946.8|21963.5|21951.5|21958.3|21946.3|4
1762446640000|2025-11-06 16:30:40|21958.3|21946.3|21960|21948|21960|21948|21957.5|21945.5|5
1762446650000|2025-11-06 16:30:50|21960.5|21948.5|21943.8|21931.8|21960.8|21948.8|21938|21926|11
1762446660000|2025-11-06 16:31:00|21943|21931|21947.5|21935.5|21948|21936|21943|21931|6
1762446670000|2025-11-06 16:31:10|21946.8|21934.8|21946.8|21934.8|21949.3|21937.3|21946.8|21934.8|3
1762446680000|2025-11-06 16:31:20|21947.3|21935.3|21947.5|21935.5|21947.5|21935.5|21946.8|21934.8|1
1762446690000|2025-11-06 16:31:30|21948|21936|21931.5|21919.5|21949.8|21937.8|21927.8|21915.8|31
1762446700000|2025-11-06 16:31:40|21931|21919|21931|21919|21931|21919|21931|21919|0
1762446710000|2025-11-06 16:31:50|21929.8|21917.8|21931|21919|21933|21921|21929.8|21917.8|8
1762446720000|2025-11-06 16:32:00|21929.8|21917.8|21930.5|21918.5|21931|21919|21929.8|21917.8|6
1762446730000|2025-11-06 16:32:10|21931|21919|21926.8|21914.8|21931.8|21919.8|21926.8|21914.8|5
1762446740000|2025-11-06 16:32:20|21926.3|21914.3|21920|21908|21926.3|21914.3|21920|21908|1
1762446750000|2025-11-06 16:32:30|21919.3|21907.3|21898|21886|21919.3|21907.3|21895.7|21883.7|12
1762446760000|2025-11-06 16:32:40|21898.2|21886.2|21888.7|21876.7|21898.2|21886.2|21886.2|21874.2|33
1762446770000|2025-11-06 16:32:50|21887.5|21875.5|21884.2|21872.2|21888.7|21876.7|21878.2|21866.2|15
1762446780000|2025-11-06 16:33:00|21887|21875|21889|21877|21889|21877|21886.5|21874.5|4
1762446790000|2025-11-06 16:33:10|21887.7|21875.7|21891.5|21879.5|21891.5|21879.5|21886.5|21874.5|8
1762446800000|2025-11-06 16:33:20|21892.7|21880.7|21922.5|21910.5|21923.5|21911.5|21889|21877|22
1762446810000|2025-11-06 16:33:30|21924|21912|21922.7|21910.7|21925.7|21913.7|21917.5|21905.5|12
1762446820000|2025-11-06 16:33:40|21911.2|21899.2|21907.5|21895.5|21911.5|21899.5|21904.2|21892.2|16
1762446830000|2025-11-06 16:33:50|21906.2|21894.2|21907.5|21895.5|21907.5|21895.5|21906.2|21894.2|1
1762446840000|2025-11-06 16:34:00|21897.2|21885.2|21894.2|21882.2|21904.5|21892.5|21894.2|21882.2|14
1762446850000|2025-11-06 16:34:10|21895|21883|21902.5|21890.5|21902.5|21890.5|21895|21883|3
1762446860000|2025-11-06 16:34:20|21902|21890|21896|21884|21902|21890|21896|21884|8
1762446870000|2025-11-06 16:34:30|21894.7|21882.7|21894.5|21882.5|21894.7|21882.7|21889.5|21877.5|6
1762446880000|2025-11-06 16:34:40|21893.2|21881.2|21883|21871|21893.2|21881.2|21883|21871|12
1762446890000|2025-11-06 16:34:50|21875.5|21863.5|21877.2|21865.2|21880.5|21868.5|21874.2|21862.2|26
1762446900000|2025-11-06 16:35:00|21876.5|21864.5|21882|21870|21882|21870|21875.5|21863.5|3
1762446910000|2025-11-06 16:35:10|21885.7|21873.7|21887|21875|21887|21875|21884.5|21872.5|6
1762446920000|2025-11-06 16:35:20|21892|21880|21891.2|21879.2|21894.5|21882.5|21891.2|21879.2|5
1762446930000|2025-11-06 16:35:30|21892|21880|21875.5|21863.5|21892|21880|21875.5|21863.5|17
1762446940000|2025-11-06 16:35:40|21873|21861|21852.7|21840.7|21878.2|21866.2|21852.7|21840.7|37
1762446950000|2025-11-06 16:35:50|21855.2|21843.2|21845|21833|21855.2|21843.2|21840.7|21828.7|35
1762446960000|2025-11-06 16:36:00|21846.5|21834.5|21847|21835|21855.7|21843.7|21846.5|21834.5|11
1762446970000|2025-11-06 16:36:10|21845.7|21833.7|21831|21819|21845.7|21833.7|21831|21819|13
1762446980000|2025-11-06 16:36:20|21827.5|21815.5|21831|21819|21831|21819|21813.2|21801.2|25
1762446990000|2025-11-06 16:36:30|21830|21818|21811.5|21799.5|21830|21818|21804.5|21792.5|39
1762447000000|2025-11-06 16:36:40|21812.5|21800.5|21823|21811|21830.5|21817|21804|21792|31
1762447010000|2025-11-06 16:36:50|21820.5|21808.5|21841.2|21829.2|21841.2|21829.2|21818.5|21806.5|14
1762447020000|2025-11-06 16:37:00|21837|21825|21820.5|21808.5|21841|21829|21820.5|21808.5|28
1762447030000|2025-11-06 16:37:10|21821.2|21809.2|21836.5|21824.5|21836.5|21824.5|21821.2|21809.2|15
1762447040000|2025-11-06 16:37:20|21839.5|21827.5|21852|21840|21853.7|21841.7|21839.5|21827.5|5
1762447050000|2025-11-06 16:37:30|21852.5|21840.5|21837|21825|21857.5|21845.5|21831.7|21819.7|10
1762447060000|2025-11-06 16:37:40|21837.5|21825.5|21835.7|21823.7|21839.7|21827.7|21833.2|21821.2|5
1762447070000|2025-11-06 16:37:50|21832|21820|21839.7|21827.7|21839.7|21827.7|21832|21820|8
1762447080000|2025-11-06 16:38:00|21840|21828|21853.7|21841.7|21853.7|21841.7|21840|21828|2
1762447090000|2025-11-06 16:38:10|21855|21843|21868.7|21856.7|21868.7|21856.7|21844.5|21832.5|11
1762447100000|2025-11-06 16:38:20|21869.5|21857.5|21881.2|21869.2|21882.5|21870.5|21868.7|21856.7|7
1762447110000|2025-11-06 16:38:30|21871.7|21859.7|21875.7|21863.7|21876.5|21864.5|21867.5|21855.5|13
1762447120000|2025-11-06 16:38:40|21877.7|21865.7|21867.2|21855.2|21879|21867|21867.2|21855.2|6
1762447130000|2025-11-06 16:38:50|21869|21857|21865.2|21853.2|21869|21857|21865.2|21853.2|4
1762447140000|2025-11-06 16:39:00|21864|21852|21850|21838|21869|21857|21850|21838|7
1762447150000|2025-11-06 16:39:10|21848.5|21836.5|21852.7|21840.7|21852.7|21840.7|21848.5|21836.5|13
1762447160000|2025-11-06 16:39:20|21838.2|21826.2|21849.7|21837.7|21851|21839|21838.2|21826.2|8
1762447170000|2025-11-06 16:39:30|21848.5|21836.5|21843|21831|21856.7|21844.7|21842|21830|7
1762447180000|2025-11-06 16:39:40|21851.2|21839.2|21852.5|21840.5|21855|21843|21850|21838|2
1762447190000|2025-11-06 16:39:50|21860|21848|21856.2|21844.2|21860|21848|21848.2|21836.2|22
1762447200000|2025-11-06 16:40:00|21850.5|21838.5|21846.7|21834.7|21857.5|21845.5|21846.7|21834.7|9
1762447210000|2025-11-06 16:40:10|21845|21833|21847.5|21835.5|21852.5|21840.5|21843.5|21831.5|8
1762447220000|2025-11-06 16:40:20|21848|21836|21845|21833|21848.7|21836.7|21831.5|21819.5|18
1762447230000|2025-11-06 16:40:30|21843|21831|21843.7|21831.7|21845|21833|21837.5|21825.5|5
1762447240000|2025-11-06 16:40:40|21842.5|21830.5|21843.7|21831.7|21847.7|21833.7|21833.5|21821.5|12
1762447250000|2025-11-06 16:40:50|21847.5|21835.5|21842|21830|21847.5|21835.5|21841.7|21829.7|3
1762447260000|2025-11-06 16:41:00|21841.2|21829.2|21848|21836|21849.2|21837.2|21835.2|21823.2|7
1762447270000|2025-11-06 16:41:10|21847.5|21835.5|21860.2|21848.2|21860.2|21848.2|21846.7|21834.7|11
1762447280000|2025-11-06 16:41:20|21859|21847|21854|21842|21859|21847|21854|21842|1
1762447290000|2025-11-06 16:41:30|21852.7|21840.7|21851.5|21839.5|21854|21842|21849|21837|3
1762447300000|2025-11-06 16:41:40|21853|21841|21885.5|21873.5|21888|21876|21851.5|21839.5|12
1762447310000|2025-11-06 16:41:50|21885.2|21873.2|21881.7|21869.7|21889.7|21877.7|21881.7|21869.7|14
1762447320000|2025-11-06 16:42:00|21884|21872|21882.2|21870.2|21887.2|21875.2|21874.7|21862.7|11
1762447330000|2025-11-06 16:42:10|21883.5|21871.5|21885.2|21873.2|21887.2|21875.2|21879|21867|4
1762447340000|2025-11-06 16:42:20|21884.5|21872.5|21878|21866|21884.5|21872.5|21876.2|21864.2|1
1762447350000|2025-11-06 16:42:30|21877.5|21865.5|21876.7|21864.7|21879.5|21867.5|21874.7|21862.7|3
1762447360000|2025-11-06 16:42:40|21876.2|21864.2|21875|21863|21876.2|21864.2|21875|21863|1
1762447370000|2025-11-06 16:42:50|21875.7|21863.7|21880|21868|21881.2|21869.2|21875|21863|6
1762447380000|2025-11-06 16:43:00|21879.5|21867.5|21870.5|21858.5|21879.5|21867.5|21870|21858|6
1762447390000|2025-11-06 16:43:10|21871.2|21859.2|21870|21858|21874|21862|21868.7|21856.7|4
1762447400000|2025-11-06 16:43:20|21867.5|21855.5|21854.7|21842.7|21867.5|21855.5|21854.7|21842.7|11
1762447410000|2025-11-06 16:43:30|21848.5|21836.5|21847.7|21835.7|21848.5|21836.5|21840.5|21828.5|7
1762447420000|2025-11-06 16:43:40|21842|21830|21857|21845|21857|21845|21842|21830|9
1762447430000|2025-11-06 16:43:50|21852.5|21840.5|21867.7|21855.7|21870.2|21858.2|21852|21840|7
1762447440000|2025-11-06 16:44:00|21869.5|21857.5|21870.7|21858.7|21876.2|21864.2|21869.5|21857.5|5
1762447450000|2025-11-06 16:44:10|21872|21860|21870|21858|21873.5|21861.5|21870|21858|7
1762447460000|2025-11-06 16:44:20|21868.5|21856.5|21872|21860|21878.5|21866.5|21868.5|21856.5|5
1762447470000|2025-11-06 16:44:30|21869.7|21857.7|21876.5|21864.5|21883.5|21871.5|21869.7|21857.7|7
1762447480000|2025-11-06 16:44:40|21877.7|21865.7|21883.2|21871.2|21884.7|21872.7|21877.7|21865.7|9
1762447490000|2025-11-06 16:44:50|21883.7|21871.7|21878|21866|21884.5|21872.5|21876.2|21864.2|4
1762447500000|2025-11-06 16:45:00|21878.7|21866.7|21883.7|21871.7|21886.2|21874.2|21871.7|21859.7|17
1762447510000|2025-11-06 16:45:10|21890|21878|21897.5|21885.5|21907.2|21895.2|21887.5|21875.5|9
1762447520000|2025-11-06 16:45:20|21896.7|21884.7|21893.5|21881.5|21896.7|21884.7|21893.5|21881.5|1
1762447530000|2025-11-06 16:45:30|21891.5|21879.5|21907.5|21895.5|21907.5|21895.5|21889.2|21877.2|17
1762447540000|2025-11-06 16:45:40|21907|21895|21887.5|21875.5|21907|21895|21887.5|21875.5|5
1762447550000|2025-11-06 16:45:50|21885|21873|21894|21882|21895.7|21883.7|21885|21873|6
1762447560000|2025-11-06 16:46:00|21892.7|21880.7|21890.2|21878.2|21897.5|21885.5|21890.2|21878.2|11
1762447570000|2025-11-06 16:46:10|21892.5|21880.5|21900|21888|21900|21888|21890|21878|8
1762447580000|2025-11-06 16:46:20|21913.2|21901.2|21914.7|21902.7|21923|21911|21910.5|21898.5|23
1762447590000|2025-11-06 16:46:30|21916|21904|21909|21897|21919.7|21907.7|21909|21897|4
1762447600000|2025-11-06 16:46:40|21908.5|21896.5|21907.2|21895.2|21908.5|21896.5|21907.2|21895.2|2
1762447610000|2025-11-06 16:46:50|21914|21902|21909|21897|21915.7|21903.7|21909|21897|1
1762447620000|2025-11-06 16:47:00|21910.2|21898.2|21909|21897|21913|21901|21909|21897|3
1762447630000|2025-11-06 16:47:10|21905.2|21893.2|21911.5|21899.5|21911.5|21899.5|21904|21892|7
1762447640000|2025-11-06 16:47:20|21906.5|21894.5|21901.5|21889.5|21906.5|21894.5|21897.7|21885.7|9
1762447650000|2025-11-06 16:47:30|21902.2|21890.2|21894|21882|21903.2|21891.2|21894|21882|3
1762447660000|2025-11-06 16:47:40|21891.5|21879.5|21893.2|21881.2|21893.2|21881.2|21891.5|21879.5|3
1762447670000|2025-11-06 16:47:50|21892.7|21880.7|21899|21887|21899|21887|21892.7|21880.7|6
1762447680000|2025-11-06 16:48:00|21898|21886|21890.5|21878.5|21898.5|21886.5|21890.5|21878.5|7
1762447690000|2025-11-06 16:48:10|21895.5|21883.5|21891.7|21879.7|21896|21884|21891.7|21879.7|4
1762447700000|2025-11-06 16:48:20|21891.2|21879.2|21891.2|21879.2|21891.2|21879.2|21891.2|21879.2|0
1762447710000|2025-11-06 16:48:30|21892|21880|21894|21882|21897.5|21885.5|21889.7|21877.7|11
1762447720000|2025-11-06 16:48:40|21901|21889|21913.5|21901.5|21913.5|21901.5|21887.5|21875.5|36
1762447730000|2025-11-06 16:48:50|21916.2|21904.2|21917.7|21905.7|21923.5|21911.5|21916|21904|8
1762447740000|2025-11-06 16:49:00|21918.5|21906.5|21916|21904|21921.2|21909.2|21916|21904|4
1762447750000|2025-11-06 16:49:10|21915|21903|21911|21899|21915|21903|21911|21899|1
1762447760000|2025-11-06 16:49:20|21911.5|21899.5|21912.5|21900.5|21918.7|21906.7|21911.5|21899.5|8
1762447770000|2025-11-06 16:49:30|21911.5|21899.5|21908.7|21896.7|21911.5|21899.5|21908.7|21896.7|1
1762447780000|2025-11-06 16:49:40|21907.5|21895.5|21914|21902|21914|21902|21907.5|21895.5|6
1762447790000|2025-11-06 16:49:50|21913.2|21901.2|21911.5|21899.5|21915.2|21903.2|21909|21897|2
1762447800000|2025-11-06 16:50:00|21910|21898|21909|21897|21913.2|21901.2|21904|21892|19
1762447810000|2025-11-06 16:50:10|21908.2|21896.2|21923.5|21911.5|21923.5|21911.5|21908.2|21896.2|11
1762447820000|2025-11-06 16:50:20|21924.2|21912.2|21951|21939|21958.5|21946.5|21923.5|21911.5|22
1762447830000|2025-11-06 16:50:30|21953|21941|21946.5|21934.5|21953|21941|21946.5|21934.5|26
1762447840000|2025-11-06 16:50:40|21944.2|21932.2|21937.5|21925.5|21945|21933|21937.5|21925.5|5
1762447850000|2025-11-06 16:50:50|21936.2|21924.2|21934.2|21922.2|21936.2|21924.2|21934.2|21922.2|4
1762447860000|2025-11-06 16:51:00|21930|21918|21920.7|21908.7|21932.5|21920.5|21920.7|21908.7|9
1762447870000|2025-11-06 16:51:10|21920|21908|21930|21918|21930.5|21918.5|21919.5|21907.5|3
1762447880000|2025-11-06 16:51:20|21929.2|21917.2|21929.2|21917.2|21930|21918|21929.2|21917.2|4
1762447890000|2025-11-06 16:51:30|21928.5|21916.5|21929.2|21917.2|21929.7|21917.7|21928.5|21916.5|7
1762447900000|2025-11-06 16:51:40|21926|21914|21919.7|21907.7|21926|21914|21918.5|21906.5|5
1762447910000|2025-11-06 16:51:50|21916|21904|21915.7|21903.7|21917.5|21905.5|21911.7|21899.7|5
1762447920000|2025-11-06 16:52:00|21915|21903|21916|21904|21916|21904|21915|21903|7
1762447930000|2025-11-06 16:52:10|21915.5|21903.5|21923|21911|21923|21911|21915.5|21903.5|4
1762447940000|2025-11-06 16:52:20|21922.5|21910.5|21922.5|21910.5|21922.5|21910.5|21921.7|21909.7|4
1762447950000|2025-11-06 16:52:30|21917.2|21905.2|21926.7|21914.7|21926.7|21914.7|21917.2|21905.2|4
1762447960000|2025-11-06 16:52:40|21925.2|21913.2|21931.7|21919.7|21932.5|21920.5|21925.2|21913.2|3
1762447970000|2025-11-06 16:52:50|21932.5|21920.5|21931.7|21919.7|21932.5|21920.5|21930.7|21918.7|2
1762447980000|2025-11-06 16:53:00|21930.7|21918.7|21930.7|21918.7|21932.5|21920.5|21930.7|21918.7|0
1762447990000|2025-11-06 16:53:10|21928.7|21916.7|21928.2|21916.2|21928.7|21916.7|21927.7|21915.7|3
1762448000000|2025-11-06 16:53:20|21928.7|21916.7|21933.2|21921.2|21933.2|21921.2|21928.7|21916.7|6
1762448010000|2025-11-06 16:53:30|21932.2|21920.2|21926.5|21914.5|21932.2|21920.2|21926.5|21914.5|4
1762448020000|2025-11-06 16:53:40|21927.7|21915.7|21926|21914|21931.5|21919.5|21926|21914|4
1762448030000|2025-11-06 16:53:50|21926.5|21914.5|21931|21919|21931|21919|21926.5|21914.5|2
1762448040000|2025-11-06 16:54:00|21929.2|21917.2|21927.2|21915.2|21929.2|21917.2|21927.2|21915.2|0
1762448050000|2025-11-06 16:54:10|21924|21912|21923.5|21911.5|21924|21912|21921|21909|4
1762448060000|2025-11-06 16:54:20|21924|21912|21911.5|21899.5|21933.5|21921.5|21911.5|21899.5|10
1762448070000|2025-11-06 16:54:30|21910.5|21898.5|21909.7|21897.7|21910.5|21898.5|21909.7|21897.7|1
1762448080000|2025-11-06 16:54:40|21905.7|21893.7|21908.5|21896.5|21908.5|21896.5|21905.7|21893.7|1
1762448090000|2025-11-06 16:54:50|21906.5|21894.5|21909|21897|21909|21897|21904|21892|4
1762448100000|2025-11-06 16:55:00|21910.2|21898.2|21899.5|21887.5|21910.2|21898.2|21898.2|21886.2|6
1762448110000|2025-11-06 16:55:10|21899|21887|21898.2|21886.2|21899|21887|21893.4|21881.4|8
1762448120000|2025-11-06 16:55:20|21897.5|21885.5|21884.2|21872.2|21897.5|21885.5|21884.2|21872.2|11
1762448130000|2025-11-06 16:55:30|21882.2|21870.2|21885|21873|21887|21875|21882.2|21870.2|1
1762448140000|2025-11-06 16:55:40|21884.2|21872.2|21885|21873|21885|21873|21884.2|21872.2|1
1762448150000|2025-11-06 16:55:50|21889.2|21877.2|21886.7|21874.7|21894|21882|21885.2|21873.2|17
1762448160000|2025-11-06 16:56:00|21888.2|21876.2|21886.5|21874.5|21889|21877|21885.7|21873.7|4
1762448170000|2025-11-06 16:56:10|21884|21872|21870.7|21858.7|21886.5|21874.5|21870.7|21858.7|12
1762448180000|2025-11-06 16:56:20|21870.2|21858.2|21867|21855|21870.7|21858.7|21867|21855|2
1762448190000|2025-11-06 16:56:30|21865.7|21853.7|21858.7|21846.7|21865.7|21853.7|21858.7|21846.7|12
1762448200000|2025-11-06 16:56:40|21858.2|21846.2|21861.5|21849.5|21867|21855|21858.2|21846.2|8
1762448210000|2025-11-06 16:56:50|21862.2|21850.2|21862.7|21850.7|21864|21852|21862.2|21850.2|1
1762448220000|2025-11-06 16:57:00|21862.2|21850.2|21851.5|21839.5|21862.7|21850.7|21851.5|21839.5|9
1762448230000|2025-11-06 16:57:10|21851|21839|21849.7|21837.7|21852.7|21840.7|21849.7|21837.7|3
1762448240000|2025-11-06 16:57:20|21849|21837|21863.2|21851.2|21863.2|21851.2|21849|21837|21
1762448250000|2025-11-06 16:57:30|21869|21857|21867.7|21855.7|21869|21857|21865.7|21853.7|2
1762448260000|2025-11-06 16:57:40|21871.5|21859.5|21870.7|21858.7|21871.5|21859.5|21869|21857|5
1762448270000|2025-11-06 16:57:50|21870.2|21858.2|21870.7|21858.7|21870.7|21858.7|21869.7|21857.7|0
1762448280000|2025-11-06 16:58:00|21870.2|21858.2|21869.7|21857.7|21871|21859|21869.7|21857.7|6
1762448290000|2025-11-06 16:58:10|21869.2|21857.2|21873|21861|21878|21866|21869.2|21857.2|2
1762448300000|2025-11-06 16:58:20|21872.2|21860.2|21871.2|21859.2|21872.2|21860.2|21871.2|21859.2|1
1762448310000|2025-11-06 16:58:30|21873|21861|21869.5|21857.5|21876.7|21864.7|21869.5|21857.5|11
1762448320000|2025-11-06 16:58:40|21870.7|21858.7|21880.7|21868.7|21882|21870|21870.7|21858.7|8
1762448330000|2025-11-06 16:58:50|21880.2|21868.2|21878.7|21866.7|21880.2|21868.2|21878.2|21866.2|0
1762448340000|2025-11-06 16:59:00|21877|21865|21870.2|21858.2|21877.5|21865.5|21869|21857|4
1762448350000|2025-11-06 16:59:10|21869.5|21857.5|21867.7|21855.7|21871.2|21859.2|21863.7|21851.7|5
1762448360000|2025-11-06 16:59:20|21873|21861|21866.2|21854.2|21875.5|21863.5|21866.2|21854.2|4
1762448370000|2025-11-06 16:59:30|21866.7|21854.7|21866.2|21854.2|21866.7|21854.7|21866.2|21854.2|1
1762448380000|2025-11-06 16:59:40|21865.5|21853.5|21866.7|21854.7|21868|21856|21865.5|21853.5|4
1762448390000|2025-11-06 16:59:50|21868.2|21856.2|21865.7|21853.7|21868.2|21856.2|21863.9|21851.9|8
1762448400000|2025-11-06 17:00:00|21865.2|21853.2|21868|21856|21871.2|21859.2|21861.4|21849.4|6
1762448410000|2025-11-06 17:00:10|21867.5|21855.5|21871.7|21859.7|21871.7|21859.7|21863|21851|6
1762448420000|2025-11-06 17:00:20|21870.5|21858.5|21863.7|21851.7|21871.7|21859.7|21861.7|21849.7|4
1762448430000|2025-11-06 17:00:30|21862.9|21850.9|21859.2|21847.2|21867.9|21855.9|21858.7|21846.7|5
1762448440000|2025-11-06 17:00:40|21858.7|21846.7|21863.7|21851.7|21865|21853|21858.7|21846.7|4
1762448450000|2025-11-06 17:00:50|21864.2|21852.2|21865.7|21853.7|21865.7|21853.7|21862.5|21850.5|8
1762448460000|2025-11-06 17:01:00|21865|21853|21853.7|21841.7|21865|21853|21850.7|21838.7|6
1762448470000|2025-11-06 17:01:10|21854.2|21842.2|21858.2|21846.2|21858.7|21846.7|21854.2|21842.2|6
1762448480000|2025-11-06 17:01:20|21855.7|21843.7|21857.7|21845.7|21858.2|21846.2|21854.5|21842.5|2
1762448490000|2025-11-06 17:01:30|21857|21845|21853.2|21841.2|21857|21845|21853.2|21841.2|3
1762448500000|2025-11-06 17:01:40|21849.5|21837.5|21851.2|21839.2|21851.2|21839.2|21844.5|21832.5|9
1762448510000|2025-11-06 17:01:50|21849.7|21837.7|21844.5|21832.5|21849.7|21837.7|21836.2|21824.2|13
1762448520000|2025-11-06 17:02:00|21843.7|21831.7|21844|21832|21846.2|21834.2|21842|21830|7
1762448530000|2025-11-06 17:02:10|21843.2|21831.2|21837.9|21825.9|21843.2|21831.2|21837.9|21825.9|5
1762448540000|2025-11-06 17:02:20|21841|21829|21847.9|21835.9|21851.7|21839.7|21841|21829|6
1762448550000|2025-11-06 17:02:30|21846.4|21834.4|21845.4|21833.4|21847.9|21835.9|21845.4|21833.4|1
1762448560000|2025-11-06 17:02:40|21844.9|21832.9|21834.7|21822.7|21844.9|21832.9|21834.7|21822.7|6
1762448570000|2025-11-06 17:02:50|21835.2|21823.2|21843.9|21831.9|21845.2|21833.2|21835.2|21823.2|4
1762448580000|2025-11-06 17:03:00|21844.7|21832.7|21838.9|21826.9|21845.2|21833.2|21836.4|21824.4|6
1762448590000|2025-11-06 17:03:10|21837.7|21825.7|21841.4|21829.4|21841.4|21829.4|21836.4|21824.4|2
1762448600000|2025-11-06 17:03:20|21842.9|21830.9|21836.4|21824.4|21843.9|21831.9|21836.4|21824.4|2
1762448610000|2025-11-06 17:03:30|21837.7|21825.7|21835.2|21823.2|21837.7|21825.7|21835.2|21823.2|1
1762448620000|2025-11-06 17:03:40|21836.2|21824.2|21834.2|21822.2|21836.2|21824.2|21833.7|21821.7|13
1762448630000|2025-11-06 17:03:50|21833.7|21821.7|21843.7|21831.7|21843.7|21831.7|21833.7|21821.7|5
1762448640000|2025-11-06 17:04:00|||||||||7
1762448650000|2025-11-06 17:04:10|21841.9|21829.9|21828.7|21816.7|21843.2|21831.2|21826.2|21814.2|19
1762448660000|2025-11-06 17:04:20|21827.4|21815.4|21824.7|21812.7|21835.2|21823.2|21820.9|21808.9|8
1762448670000|2025-11-06 17:04:30|21823.4|21811.4|21827.9|21815.9|21829.2|21817.2|21823.4|21811.4|3
1762448680000|2025-11-06 17:04:40|21827.4|21815.4|21828.7|21816.7|21828.7|21816.7|21827.4|21815.4|1
1762448690000|2025-11-06 17:04:50|21827.2|21815.2|21824.7|21812.7|21827.2|21815.2|21822.2|21810.2|4
1762448700000|2025-11-06 17:05:00|21827.2|21815.2|21832.4|21820.4|21832.4|21820.4|21820.9|21808.9|9
1762448710000|2025-11-06 17:05:10|21831.9|21819.9|21834.4|21822.4|21837.4|21825.4|21831.2|21819.2|2
1762448720000|2025-11-06 17:05:20|21835.9|21823.9|21816.9|21804.9|21847.2|21835.2|21816.2|21804.2|14
1762448730000|2025-11-06 17:05:30|21817.7|21805.7|21823.2|21811.2|21823.2|21811.2|21817.7|21805.7|4
1762448740000|2025-11-06 17:05:40|21823.7|21811.7|21813.7|21801.7|21823.7|21811.7|21808.9|21796.9|13
1762448750000|2025-11-06 17:05:50|21814.4|21802.4|21821.9|21809.9|21824.4|21812.4|21814.4|21802.4|4
1762448760000|2025-11-06 17:06:00|21820.4|21808.4|21820.4|21808.4|21821.7|21809.7|21819.2|21807.2|9
1762448770000|2025-11-06 17:06:10|21821.2|21809.2|21819.9|21807.9|21823.2|21811.2|21819.9|21807.9|3
1762448780000|2025-11-06 17:06:20|21818.2|21806.2|21811.9|21799.9|21818.2|21806.2|21811.9|21799.9|8
1762448790000|2025-11-06 17:06:30|21809.4|21797.4|21810.7|21798.7|21810.7|21798.7|21808.2|21796.2|5
1762448800000|2025-11-06 17:06:40|21812.9|21800.9|21812.9|21800.9|21820.2|21808.2|21812.9|21800.9|12
1762448810000|2025-11-06 17:06:50|21813.4|21801.4|21815.4|21803.4|21816.2|21804.2|21813.4|21801.4|6
1762448820000|2025-11-06 17:07:00|21816.2|21804.2|21815.4|21803.4|21816.2|21804.2|21812.9|21800.9|6
1762448830000|2025-11-06 17:07:10|21816.7|21804.7|21812.9|21800.9|21816.7|21804.7|21811.7|21799.7|6
1762448840000|2025-11-06 17:07:20|21812.2|21800.2|21814.7|21802.7|21815.4|21803.4|21812.2|21800.2|4
1762448850000|2025-11-06 17:07:30|21812.9|21800.9|21809.7|21797.7|21813.7|21801.7|21809.7|21797.7|4
1762448860000|2025-11-06 17:07:40|21807.2|21795.2|21810.7|21798.7|21816.2|21804.2|21807.2|21795.2|11
1762448870000|2025-11-06 17:07:50|21811.2|21799.2|21811.9|21799.9|21813.2|21801.2|21811.2|21799.2|1
1762448880000|2025-11-06 17:08:00|21812.4|21800.4|21818.9|21806.9|21818.9|21806.9|21812.4|21800.4|4
1762448890000|2025-11-06 17:08:10|21818.4|21806.4|21820.9|21808.9|21822.2|21810.2|21815.9|21803.9|5
1762448900000|2025-11-06 17:08:20|21823.7|21811.7|21810.9|21798.9|21823.7|21811.7|21810.9|21798.9|22
1762448910000|2025-11-06 17:08:30|21809.7|21797.7|21811.2|21799.2|21811.2|21799.2|21808.9|21796.9|3
1762448930000|2025-11-06 17:08:50|21812.7|21800.7|21812.4|21800.4|21814.9|21802.9|21811.2|21799.2|8
1762448940000|2025-11-06 17:09:00|21813.2|21801.2|21815.7|21803.7|21815.7|21803.7|21813.2|21801.2|3
1762448950000|2025-11-06 17:09:10|21817.7|21805.7|21825.2|21813.2|21825.2|21813.2|21817.7|21805.7|9
1762448960000|2025-11-06 17:09:20|21823.9|21811.9|21831.4|21819.4|21831.4|21819.4|21822.9|21810.9|42
1762448970000|2025-11-06 17:09:30|21830.4|21818.4|21832.9|21820.9|21835.9|21823.9|21830.2|21818.2|9
1762448980000|2025-11-06 17:09:40|21832.2|21820.2|21832.9|21820.9|21843.9|21831.9|21832.2|21820.2|11
1762448990000|2025-11-06 17:09:50|21832.2|21820.2|21832.7|21820.7|21833.4|21821.4|21831.4|21819.4|9
1762449000000|2025-11-06 17:10:00|21829.7|21817.7|21828.2|21816.2|21830.2|21818.2|21826.4|21814.4|7
1762449010000|2025-11-06 17:10:10|21827.2|21815.2|21826.2|21814.2|21828.2|21816.2|21825.7|21813.7|3
1762449020000|2025-11-06 17:10:20|21831.4|21819.4|21828.2|21816.2|21831.4|21819.4|21828.2|21816.2|5
1762449030000|2025-11-06 17:10:30|21828.9|21816.9|21828.9|21816.9|21828.9|21816.9|21828.9|21816.9|0
1762449040000|2025-11-06 17:10:40|21829.7|21817.7|21832.7|21820.7|21832.7|21820.7|21829.7|21817.7|5
1762449050000|2025-11-06 17:10:50|21830.2|21818.2|21833.9|21821.9|21833.9|21821.9|21830.2|21818.2|4
1762449060000|2025-11-06 17:11:00|21837.2|21825.2|21849.4|21837.4|21851.4|21839.4|21837.2|21825.2|20
1762449070000|2025-11-06 17:11:10|21848.2|21836.2|21851.2|21839.2|21854.7|21842.7|21848.2|21836.2|8
1762449080000|2025-11-06 17:11:20|21851.9|21839.9|21851.4|21839.4|21851.9|21839.9|21850.2|21838.2|3
1762449090000|2025-11-06 17:11:30|21844.2|21832.2|21849.4|21837.4|21849.4|21837.4|21842.9|21830.9|10
1762449100000|2025-11-06 17:11:40|21849.9|21837.9|21849.4|21837.4|21850.7|21838.7|21849.4|21837.4|2
1762449110000|2025-11-06 17:11:50|21841.9|21829.9|21844.4|21832.4|21844.4|21832.4|21841.9|21829.9|2
1762449120000|2025-11-06 17:12:00|21845.2|21833.2|21845.4|21833.4|21845.7|21833.7|21842.9|21830.9|4
1762449130000|2025-11-06 17:12:10|21846.7|21834.7|21854.7|21842.7|21854.7|21842.7|21846.7|21834.7|28
1762449140000|2025-11-06 17:12:20|21854.2|21842.2|21882.4|21870.4|21886.2|21874.2|21853.4|21841.4|17
1762449150000|2025-11-06 17:12:30|21877.4|21865.4|21885.5|21873.5|21890.5|21878.5|21877.4|21865.4|80
1762449160000|2025-11-06 17:12:40|21881.7|21869.7|21877.9|21865.9|21883|21871|21877.7|21865.7|6
1762449170000|2025-11-06 17:12:50|21879.2|21867.2|21881.7|21869.7|21882.9|21870.9|21879.2|21867.2|6
1762449180000|2025-11-06 17:13:00|21882.2|21870.2|21885.4|21873.4|21886.7|21874.7|21880.4|21868.4|5
1762449190000|2025-11-06 17:13:10|21885|21873|21880|21868|21887|21875|21880|21868|12
1762449200000|2025-11-06 17:13:20|21881.5|21869.5|21874.5|21862.5|21882|21870|21874.5|21862.5|6
1762449210000|2025-11-06 17:13:30|21886|21874|21884.7|21872.7|21888.5|21876.5|21884.7|21872.7|3
1762449220000|2025-11-06 17:13:40|21882.2|21870.2|21887.2|21875.2|21888.5|21876.5|21881|21869|5
1762449230000|2025-11-06 17:13:50|21884.7|21872.7|21883.5|21871.5|21884.7|21872.7|21883.5|21871.5|2
1762449240000|2025-11-06 17:14:00|21885|21873|21876|21864|21885|21873|21874.7|21862.7|3
1762449250000|2025-11-06 17:14:10|21868.5|21856.5|21868.5|21856.5|21870.2|21858.2|21867.7|21855.7|7
1762449260000|2025-11-06 17:14:20|21869.2|21857.2|21873.5|21861.5|21873.5|21861.5|21866|21854|4
1762449270000|2025-11-06 17:14:30|21875.2|21863.2|21871|21859|21875.2|21863.2|21871|21859|1
1762449280000|2025-11-06 17:14:40|21878.5|21866.5|21859.5|21847.5|21878.5|21866.5|21859.5|21847.5|12
1762449290000|2025-11-06 17:14:50|21858.7|21846.7|21859.5|21847.5|21859.5|21847.5|21857|21845|5
1762449300000|2025-11-06 17:15:00|21857|21845|21854.5|21842.5|21859.5|21847.5|21854.5|21842.5|6
1762449310000|2025-11-06 17:15:10|21852.9|21840.9|21848.7|21836.7|21852.9|21840.9|21847.9|21835.9|5
1762449320000|2025-11-06 17:15:20|21848.2|21836.2|21849.4|21837.4|21854.5|21842.5|21848.2|21836.2|4
1762449330000|2025-11-06 17:15:30|21850.7|21838.7|21851.9|21839.9|21851.9|21839.9|21850.7|21838.7|1
1762449340000|2025-11-06 17:15:40|21859|21847|21853.7|21841.7|21861|21849|21850.7|21838.7|10
1762449350000|2025-11-06 17:15:50|21856|21844|21854.4|21842.4|21856.5|21844.5|21854.4|21842.4|2
1762449360000|2025-11-06 17:16:00|21853.5|21841.5|21848.5|21836.5|21853.5|21841.5|21846|21834|10
1762449370000|2025-11-06 17:16:10|21856.9|21844.9|21858.5|21846.5|21861|21849|21856.9|21844.9|4
1762449380000|2025-11-06 17:16:20|21857.2|21845.2|21857.2|21845.2|21857.2|21845.2|21857.2|21845.2|3
1762449390000|2025-11-06 17:16:30|21856|21844|21851.9|21839.9|21856|21844|21847.7|21835.7|4
1762449400000|2025-11-06 17:16:40|21853.5|21841.5|21848.5|21836.5|21853.5|21841.5|21848.5|21836.5|1
1762449410000|2025-11-06 17:16:50|21856|21844|21855|21843|21856|21844|21854.7|21842.7|15
1762449420000|2025-11-06 17:17:00|21857.5|21845.5|21855.7|21843.7|21861.2|21849.2|21853.7|21841.7|6
1762449430000|2025-11-06 17:17:10|21856.2|21844.2|21855.7|21843.7|21856.2|21844.2|21855.7|21843.7|1
1762449440000|2025-11-06 17:17:20|21853.2|21841.2|21839.2|21827.2|21853.2|21841.2|21835.2|21823.2|6
1762449450000|2025-11-06 17:17:30|21837.7|21825.7|21826.5|21814.5|21837.7|21825.7|21817.7|21805.7|24
1762449460000|2025-11-06 17:17:40|21824|21812|21824.7|21812.7|21827.2|21815.2|21824|21812|2
1762449470000|2025-11-06 17:17:50|21816.5|21804.5|21809.7|21797.7|21816.5|21804.5|21809.7|21797.7|16
1762449480000|2025-11-06 17:18:00|21816.2|21804.2|21811.5|21799.5|21817.5|21805.5|21809.7|21797.7|6
1762449490000|2025-11-06 17:18:10|21819|21807|21835.5|21823.5|21835.5|21823.5|21819|21807|22
1762449500000|2025-11-06 17:18:20|21831.7|21819.7|21832.2|21820.2|21833|21821|21831.7|21819.7|7
1762449510000|2025-11-06 17:18:30|21833|21821|21814|21802|21833|21821|21814|21802|11
1762449520000|2025-11-06 17:18:40|21812.7|21800.7|21809.7|21797.7|21812.7|21800.7|21809.7|21797.7|2
1762449530000|2025-11-06 17:18:50|21807.7|21795.7|21807.7|21795.7|21811.5|21799.5|21807.7|21795.7|3
1762449540000|2025-11-06 17:19:00|21814|21802|21816.2|21804.2|21818.7|21806.7|21814|21802|16
1762449550000|2025-11-06 17:19:10|21813.7|21801.7|21816.2|21804.2|21816.2|21804.2|21813.7|21801.7|2
1762449560000|2025-11-06 17:19:20|21815.5|21803.5|21810.7|21798.7|21815.5|21803.5|21810.7|21798.7|2
1762449570000|2025-11-06 17:19:30|21810|21798|21811.2|21799.2|21811.2|21799.2|21810|21798|4
1762449580000|2025-11-06 17:19:40|21809.7|21797.7|21799.7|21787.7|21809.7|21797.7|21799.7|21787.7|18
1762449590000|2025-11-06 17:19:50|21807.5|21795.5|21812.5|21800.5|21815|21803|21807.5|21795.5|20
1762449600000|2025-11-06 17:20:00|21812.9|21800.9|21810.7|21798.7|21813.2|21801.2|21810.7|21798.7|4
1762449610000|2025-11-06 17:20:10|21816.2|21804.2|21815.7|21803.7|21816.2|21804.2|21815.7|21803.7|3
1762449620000|2025-11-06 17:20:20|||||||||1
1762449630000|2025-11-06 17:20:30|21822.5|21810.5|21825.2|21813.2|21827|21815|21822.5|21810.5|12
1762449640000|2025-11-06 17:20:40|21824.7|21812.7|21817.2|21805.2|21825.2|21813.2|21814.5|21802.5|2
1762449650000|2025-11-06 17:20:50|21816.5|21804.5|21816.5|21804.5|21816.5|21804.5|21815.2|21803.2|0
1762449660000|2025-11-06 17:21:00|21817.7|21805.7|21824.2|21812.2|21824.2|21812.2|21814|21802|11
1762449670000|2025-11-06 17:21:10|21825.5|21813.5|21818.7|21806.7|21827.2|21815.2|21818.7|21806.7|3
1762449680000|2025-11-06 17:21:20|21817.2|21805.2|21812.2|21800.2|21817.2|21805.2|21812.2|21800.2|3
1762449690000|2025-11-06 17:21:30|21813|21801|21805.5|21793.5|21813|21801|21805.5|21793.5|15
1762449700000|2025-11-06 17:21:40|21804.2|21792.2|21795.5|21783.5|21804.2|21792.2|21795.5|21783.5|5
1762449710000|2025-11-06 17:21:50|21796.7|21784.7|21804.5|21792.5|21804.5|21792.5|21796.7|21784.7|7
1762449720000|2025-11-06 17:22:00|21803|21791|21805.5|21793.5|21806.2|21794.2|21803|21791|1
1762449730000|2025-11-06 17:22:10|21806.5|21794.5|21807|21795|21808.2|21796.2|21806.5|21794.5|8
1762449740000|2025-11-06 17:22:20|21806.5|21794.5|21806.5|21794.5|21806.5|21794.5|21806.5|21794.5|1
1762449750000|2025-11-06 17:22:30|21804|21792|21801.5|21789.5|21804|21792|21798.5|21786.5|5
1762449760000|2025-11-06 17:22:40|21802.2|21790.2|21804|21792|21806.5|21794.5|21801.5|21789.5|2
1762449770000|2025-11-06 17:22:50|21804.7|21792.7|21810.4|21798.4|21810.4|21798.4|21804.4|21792.4|16
1762449780000|2025-11-06 17:23:00|21811.7|21799.7|21810.2|21798.2|21812.2|21800.2|21808.7|21796.7|16
1762449790000|2025-11-06 17:23:10|21809.4|21797.4|21806.5|21794.5|21809.4|21797.4|21805.2|21793.2|3
1762449800000|2025-11-06 17:23:20|21807.2|21795.2|21810.2|21798.2|21810.2|21798.2|21807.2|21795.2|0
1762449810000|2025-11-06 17:23:30|21811|21799|21811.5|21799.5|21811.5|21799.5|21811|21799|6
1762449820000|2025-11-06 17:23:40|21812.2|21800.2|21815.5|21803.5|21816.7|21804.7|21810.2|21798.2|4
1762449830000|2025-11-06 17:23:50|21817|21805|21814|21802|21819.7|21807.7|21813.2|21801.2|34
1762449840000|2025-11-06 17:24:00|21813.7|21801.7|21816|21804|21816|21804|21811.7|21799.7|3
1762449850000|2025-11-06 17:24:10|21813.5|21801.5|21811.7|21799.7|21813.5|21801.5|21811.7|21799.7|5
1762449860000|2025-11-06 17:24:20|21812.2|21800.2|21814.2|21802.2|21814.2|21802.2|21812.2|21800.2|3
1762449870000|2025-11-06 17:24:30|21811.7|21799.7|21817.5|21805.5|21821.2|21809.2|21811.7|21799.7|4
1762449880000|2025-11-06 17:24:40|21817|21805|21815.7|21803.7|21817|21805|21815.7|21803.7|1
1762449890000|2025-11-06 17:24:50|21815|21803|21836.5|21824.5|21841.7|21829.7|21815|21803|17
1762449900000|2025-11-06 17:25:00|21832.5|21820.5|21838.2|21826.2|21838.2|21826.2|21832.5|21820.5|9
1762449910000|2025-11-06 17:25:10|21837.5|21825.5|21833.5|21821.5|21838.7|21826.7|21833|21821|7
1762449920000|2025-11-06 17:25:20|21828|21816|21831.7|21819.7|21831.7|21819.7|21826.7|21814.7|2
1762449930000|2025-11-06 17:25:30|21833|21821|21833.5|21821.5|21836.7|21824.7|21829.7|21817.7|9
1762449940000|2025-11-06 17:25:40|21835|21823|21840|21828|21840|21828|21833.5|21821.5|8
1762449950000|2025-11-06 17:25:50|21834.2|21822.2|21835|21823|21835|21823|21834.2|21822.2|4
1762449960000|2025-11-06 17:26:00|21833.7|21821.7|21825|21813|21835|21823|21825|21813|9
1762449970000|2025-11-06 17:26:10|21826.5|21814.5|21826.5|21814.5|21826.5|21814.5|21825.2|21813.2|1
1762449980000|2025-11-06 17:26:20|21829|21817|21836.5|21824.5|21836.5|21824.5|21829|21817|4
1762449990000|2025-11-06 17:26:30|21835.2|21823.2|21827.2|21815.2|21835.2|21823.2|21824|21812|20
1762450000000|2025-11-06 17:26:40|21826.5|21814.5|21818.5|21806.5|21826.5|21814.5|21818.5|21806.5|18
1762450010000|2025-11-06 17:26:50|21816.7|21804.7|21824.7|21812.7|21824.7|21812.7|21815.5|21803.5|4
1762450020000|2025-11-06 17:27:00|21824.2|21812.2|21824.5|21812.5|21827|21815|21822|21810|5
1762450030000|2025-11-06 17:27:10|21825.7|21813.7|21822|21810|21825.7|21813.7|21822|21810|1
1762450040000|2025-11-06 17:27:20|21821.5|21809.5|21831.7|21819.7|21832.9|21820.9|21820.7|21808.7|22
1762450050000|2025-11-06 17:27:30|21832.2|21820.2|21831.5|21819.5|21834.5|21822.5|21830|21818|3
1762450060000|2025-11-06 17:27:40|21832|21820|21829.5|21817.5|21832|21820|21826|21814|3
1762450070000|2025-11-06 17:27:50|21832|21820|21840.2|21828.2|21840.7|21828.7|21831.2|21819.2|24
1762450080000|2025-11-06 17:28:00|21840.7|21828.7|21833.9|21821.9|21840.7|21828.7|21832.9|21820.9|9
1762450090000|2025-11-06 17:28:10|21835.4|21823.4|21848.4|21836.4|21851.4|21839.4|21835.4|21823.4|48
1762450100000|2025-11-06 17:28:20|21847.7|21835.7|21857.9|21845.9|21857.9|21845.9|21847.7|21835.7|11
1762450110000|2025-11-06 17:28:30|21858.7|21846.7|21851.4|21839.4|21859.2|21847.2|21850.2|21838.2|12
1762450120000|2025-11-06 17:28:40|21851.7|21839.7|21855.4|21843.4|21856.7|21844.7|21849.7|21837.7|9
1762450130000|2025-11-06 17:28:50|21861.7|21849.7|21860.4|21848.4|21861.7|21849.7|21860.4|21848.4|3
1762450140000|2025-11-06 17:29:00|21862.4|21850.4|21852.7|21840.7|21862.4|21850.4|21852.7|21840.7|55
1762450150000|2025-11-06 17:29:10|21853.2|21841.2|21862.4|21850.4|21863.2|21851.2|21853.2|21841.2|27
1762450160000|2025-11-06 17:29:20|21862.7|21850.7|21857.9|21845.9|21862.7|21850.7|21856.7|21844.7|5
1762450170000|2025-11-06 17:29:30|21858.7|21846.7|21860.4|21848.4|21860.4|21848.4|21856.7|21844.7|4
1762450180000|2025-11-06 17:29:40|21859.5|21847.5|21853.4|21841.4|21859.5|21847.5|21852.9|21840.9|1
1762450190000|2025-11-06 17:29:50|21849.7|21837.7|21851.4|21839.4|21852.7|21840.7|21848.9|21836.9|5
1762450200000|2025-11-06 17:30:00|21855.7|21843.7|21853.9|21841.9|21856.9|21844.9|21853.9|21841.9|4
1762450210000|2025-11-06 17:30:10|21854.7|21842.7|21860.2|21848.2|21860.9|21848.9|21854.7|21842.7|13
1762450220000|2025-11-06 17:30:20|21883.4|21871.4|21889.2|21877.2|21889.9|21877.9|21883.4|21871.4|14
1762450230000|2025-11-06 17:30:30|21884.2|21872.2|21874.4|21862.4|21885.7|21873.7|21874.4|21862.4|8
1762450240000|2025-11-06 17:30:40|21872.9|21860.9|21864.9|21852.9|21872.9|21860.9|21864.9|21852.9|4
1762450250000|2025-11-06 17:30:50|21879.9|21867.9|21883.9|21871.9|21888.9|21876.9|21879.9|21867.9|16
1762450260000|2025-11-06 17:31:00|21885.4|21873.4|21879.7|21867.7|21885.4|21873.4|21879.7|21867.7|3
1762450270000|2025-11-06 17:31:10|21878.9|21866.9|21877.7|21865.7|21878.9|21866.9|21877.2|21865.2|5
1762450280000|2025-11-06 17:31:20|21877.2|21865.2|21883.2|21871.2|21883.2|21871.2|21877.2|21865.2|3
1762450290000|2025-11-06 17:31:30|21887.7|21875.7|21883.9|21871.9|21887.7|21875.7|21881.4|21869.4|8
1762450300000|2025-11-06 17:31:40|21884.4|21872.4|21885.2|21873.2|21887.7|21875.7|21883.9|21871.9|2
1762450310000|2025-11-06 17:31:50|21886.2|21874.2|21916|21904|21916|21904|21886.2|21874.2|35
1762450320000|2025-11-06 17:32:00|21913.5|21901.5|21917.9|21905.9|21923.4|21907.4|21911|21899|37
1762450330000|2025-11-06 17:32:10|21916.9|21904.9|21921.7|21909.7|21922.9|21910.9|21914.4|21902.4|11
1762450340000|2025-11-06 17:32:20|21917.9|21905.9|21941.2|21929.2|21941.2|21929.2|21917.9|21905.9|30
1762450350000|2025-11-06 17:32:30|21947.7|21935.7|21956.7|21944.7|21962.5|21950.5|21947.7|21935.7|25
1762450360000|2025-11-06 17:32:40|21959.5|21947.5|21952.2|21940.2|21960|21948|21952.2|21940.2|9
1762450370000|2025-11-06 17:32:50|21952.7|21940.7|21942.5|21930.5|21956|21944|21936.7|21924.7|25
1762450380000|2025-11-06 17:33:00|21941.2|21929.2|21939.2|21927.2|21942.5|21930.5|21938.5|21926.5|9
1762450390000|2025-11-06 17:33:10|21938.5|21926.5|21930.2|21918.2|21940.5|21928.5|21928.9|21916.9|18
1762450400000|2025-11-06 17:33:20|21928.9|21916.9|21921.7|21909.7|21936.2|21924.2|21921.7|21909.7|10
1762450410000|2025-11-06 17:33:30|21919.7|21907.7|21918.5|21906.5|21922.7|21910.7|21915.7|21903.7|15
1762450420000|2025-11-06 17:33:40|21915.2|21903.2|21907.7|21895.7|21915.2|21903.2|21906.9|21894.9|13
1762450430000|2025-11-06 17:33:50|21904.7|21892.7|21905|21893|21906.7|21894.7|21900.9|21888.9|15
1762450440000|2025-11-06 17:34:00|21904.5|21892.5|21905.2|21893.2|21909.4|21897.4|21902.7|21890.7|19
1762450450000|2025-11-06 17:34:10|21901.4|21889.4|21901.4|21889.4|21905.5|21893.5|21901.4|21889.4|9
1762450460000|2025-11-06 17:34:20|21900.9|21888.9|21874.2|21862.2|21904.7|21892.7|21872.9|21860.9|15
1762450470000|2025-11-06 17:34:30|21873.7|21861.7|21880.5|21868.5|21881.2|21869.2|21871.2|21859.2|13
1762450480000|2025-11-06 17:34:40|21880|21868|21882.2|21870.2|21883|21871|21879.9|21867.9|53
1762450490000|2025-11-06 17:34:50|21874.7|21862.7|21892.7|21880.7|21892.7|21880.7|21872.2|21860.2|10
1762450500000|2025-11-06 17:35:00|21891.4|21879.4|21907.7|21895.7|21911.4|21899.4|21891.4|21879.4|5
1762450510000|2025-11-06 17:35:10|21907.2|21895.2|21902.7|21890.7|21907.2|21895.2|21894.7|21882.7|11
1762450520000|2025-11-06 17:35:20|21904.9|21892.9|21911.9|21899.9|21914.9|21902.9|21904.9|21892.9|7
1762450530000|2025-11-06 17:35:30|21910.7|21898.7|21921.7|21909.7|21921.7|21909.7|21910.7|21898.7|15
1762450540000|2025-11-06 17:35:40|21921.2|21909.2|21924.4|21912.4|21925.7|21913.7|21916.9|21904.9|3
1762450550000|2025-11-06 17:35:50|21923.7|21911.7|21913.4|21901.4|21924.9|21912.9|21907.2|21895.2|7
1762450560000|2025-11-06 17:36:00|21912.2|21900.2|21903.4|21891.4|21912.2|21900.2|21897.2|21885.2|23
1762450570000|2025-11-06 17:36:10|21901.4|21889.4|21894.2|21882.2|21901.4|21889.4|21894.2|21882.2|5
1762450580000|2025-11-06 17:36:20|21892.2|21880.2|21893.4|21881.4|21894.9|21882.9|21887.9|21875.9|13
1762450590000|2025-11-06 17:36:30|21895.2|21883.2|21906.2|21894.2|21907.2|21895.2|21895.2|21883.2|5
1762450600000|2025-11-06 17:36:40|21904.7|21892.7|21900.9|21888.9|21904.7|21892.7|21898.9|21886.9|5
1762450610000|2025-11-06 17:36:50|21899.2|21887.2|21902.2|21890.2|21902.2|21890.2|21899.2|21887.2|4
1762450620000|2025-11-06 17:37:00|21901.2|21889.2|21914.4|21902.4|21916.7|21904.7|21901.2|21889.2|8
1762450630000|2025-11-06 17:37:10|21914.9|21902.9|21907.9|21895.9|21914.9|21902.9|21907.9|21895.9|6
1762450640000|2025-11-06 17:37:20|21909.2|21897.2|21895.4|21883.4|21909.2|21897.2|21895.2|21883.2|6
1762450650000|2025-11-06 17:37:30|21895.9|21883.9|21899.2|21887.2|21904.2|21892.2|21895.9|21883.9|4
1762450660000|2025-11-06 17:37:40|21899.9|21887.9|21901.7|21889.7|21905.4|21893.4|21899.9|21887.9|2
1762450670000|2025-11-06 17:37:50|21901.2|21889.2|21907.4|21895.4|21907.4|21895.4|21894.2|21882.2|7
1762450680000|2025-11-06 17:38:00|21906.9|21894.9|21904.2|21892.2|21906.9|21894.9|21902.4|21890.4|2
1762450690000|2025-11-06 17:38:10|21903.7|21891.7|21907.4|21895.4|21907.4|21895.4|21903.2|21891.2|2
1762450700000|2025-11-06 17:38:20|21904.9|21892.9|21904.9|21892.9|21904.9|21892.9|21904.9|21892.9|2
1762450710000|2025-11-06 17:38:30|21905.7|21893.7|21904.9|21892.9|21905.7|21893.7|21902.4|21890.4|7
1762450720000|2025-11-06 17:38:40|21887.4|21875.4|21877.2|21865.2|21887.4|21875.4|21877.2|21865.2|10
1762450730000|2025-11-06 17:38:50|21875.9|21863.9|21874.4|21862.4|21877.7|21865.7|21874.4|21862.4|7
1762450740000|2025-11-06 17:39:00|21881.2|21869.2|21881.9|21869.9|21883.7|21871.7|21880.4|21868.4|9
1762450750000|2025-11-06 17:39:10|21883.7|21871.7|21876.9|21864.9|21886.9|21874.9|21876.9|21864.9|5
1762450760000|2025-11-06 17:39:20|21876.4|21864.4|21875.2|21863.2|21876.4|21864.4|21875.2|21863.2|4
1762450770000|2025-11-06 17:39:30|21875.7|21863.7|21879.4|21867.4|21880.7|21868.7|21875.7|21863.7|7
1762450780000|2025-11-06 17:39:40|21880.2|21868.2|21878.4|21866.4|21880.2|21868.2|21874.7|21862.7|12
1762450790000|2025-11-06 17:39:50|21880.9|21868.9|21881.7|21869.7|21881.7|21869.7|21880.4|21868.4|8
1762450800000|2025-11-06 17:40:00|21882.9|21870.9|21899.9|21887.9|21899.9|21887.9|21881.7|21869.7|3
1762450810000|2025-11-06 17:40:10|21899.2|21887.2|21889.7|21877.7|21899.2|21887.2|21888.4|21876.4|6
1762450820000|2025-11-06 17:40:20|21886.7|21874.7|21877.1|21865.1|21887.4|21875.4|21877.1|21865.1|23
1762450830000|2025-11-06 17:40:30|21874.6|21862.6|21874.6|21862.6|21877.6|21865.6|21874.6|21862.6|5
1762450840000|2025-11-06 17:40:40|21866.9|21854.9|21854.9|21842.9|21866.9|21854.9|21853.1|21841.1|30
1762450850000|2025-11-06 17:40:50|21854.1|21842.1|21850.1|21838.1|21854.1|21842.1|21847.6|21835.6|20
1762450860000|2025-11-06 17:41:00|21849.4|21837.4|21856.9|21844.9|21856.9|21844.9|21849.4|21837.4|6
1762450870000|2025-11-06 17:41:10|21857.4|21845.4|21865.6|21853.6|21865.6|21853.6|21857.4|21845.4|3
1762450880000|2025-11-06 17:41:20|21865.1|21853.1|21869.4|21857.4|21871.9|21859.9|21864.4|21852.4|9
1762450890000|2025-11-06 17:41:30|21870.9|21858.9|21869.4|21857.4|21870.9|21858.9|21868.9|21856.9|1
1762450900000|2025-11-06 17:41:40|21873.1|21861.1|21884.1|21872.1|21887.1|21875.1|21873.1|21861.1|5
1762450910000|2025-11-06 17:41:50|21883.4|21871.4|21882.6|21870.6|21883.4|21871.4|21881.6|21869.6|4
1762450920000|2025-11-06 17:42:00|21885.9|21873.9|21885.9|21873.9|21887.9|21875.9|21885.9|21873.9|1
1762450930000|2025-11-06 17:42:10|21885.1|21873.1|21883.4|21871.4|21885.1|21873.1|21882.6|21870.6|1
1762450940000|2025-11-06 17:42:20|21877.4|21865.4|21872.9|21860.9|21877.4|21865.4|21872.9|21860.9|22
1762450950000|2025-11-06 17:42:30|21872.4|21860.4|21875.4|21863.4|21875.4|21863.4|21867.9|21855.9|10
1762450960000|2025-11-06 17:42:40|21875.9|21863.9|21880.4|21868.4|21880.4|21868.4|21872.9|21860.9|2
1762450970000|2025-11-06 17:42:50|21883.6|21871.6|21880.1|21868.1|21884.4|21872.4|21880.1|21868.1|3
1762450980000|2025-11-06 17:43:00|21885.1|21873.1|21890.4|21878.4|21895.1|21883.1|21885.1|21873.1|3
1762450990000|2025-11-06 17:43:10|21889.1|21877.1|21891.1|21879.1|21895.4|21883.4|21887.9|21875.9|2
1762451000000|2025-11-06 17:43:20|21890.4|21878.4|21883.9|21871.9|21890.4|21878.4|21881.6|21869.6|13
1762451010000|2025-11-06 17:43:30|21883.1|21871.1|21878.4|21866.4|21883.1|21871.1|21878.4|21866.4|2
1762451020000|2025-11-06 17:43:40|21876.9|21864.9|21881.4|21869.4|21881.4|21869.4|21876.9|21864.9|2
1762451030000|2025-11-06 17:43:50|21880.9|21868.9|21877.1|21865.1|21880.9|21868.9|21877.1|21865.1|5
1762451040000|2025-11-06 17:44:00|21876.4|21864.4|21878.9|21866.9|21880.1|21868.1|21876.4|21864.4|2
1762451050000|2025-11-06 17:44:10|21879.6|21867.6|21871.4|21859.4|21879.6|21867.6|21871.4|21859.4|4
1762451060000|2025-11-06 17:44:20|21869.6|21857.6|21871.4|21859.4|21872.1|21860.1|21868.9|21856.9|2
1762451070000|2025-11-06 17:44:30|21872.4|21860.4|21867.6|21855.6|21873.9|21861.9|21866.4|21854.4|2
1762451080000|2025-11-06 17:44:40|21867.9|21855.9|21866.4|21854.4|21867.9|21855.9|21861.4|21849.4|3
1762451090000|2025-11-06 17:44:50|21867.1|21855.1|21867.1|21855.1|21868.9|21856.9|21867.1|21855.1|2
1762451100000|2025-11-06 17:45:00|21867.9|21855.9|21873.9|21861.9|21874.6|21862.6|21867.4|21855.4|8
1762451110000|2025-11-06 17:45:10|21875.9|21863.9|21881.4|21869.4|21881.4|21869.4|21874.6|21862.6|5
1762451120000|2025-11-06 17:45:20|21880.9|21868.9|21877.6|21865.6|21883.9|21871.9|21874.6|21862.6|8
1762451130000|2025-11-06 17:45:30|21876.4|21864.4|21866.4|21854.4|21878.4|21866.4|21866.4|21854.4|5
1762451140000|2025-11-06 17:45:40|21861.4|21849.4|21866.6|21854.6|21869.9|21857.9|21861.4|21849.4|9
1762451150000|2025-11-06 17:45:50|21865.9|21853.9|21867.1|21855.1|21869.6|21857.6|21864.9|21852.9|9
1762451160000|2025-11-06 17:46:00|21866.4|21854.4|21878.9|21866.9|21881.9|21869.9|21866.4|21854.4|6
1762451170000|2025-11-06 17:46:10|21879.9|21867.9|21883.9|21871.9|21886.4|21874.4|21878.1|21866.1|3
1762451180000|2025-11-06 17:46:20|21883.4|21871.4|21877.6|21865.6|21883.9|21871.9|21877.6|21865.6|2
1762451190000|2025-11-06 17:46:30|21878.1|21866.1|21878.1|21866.1|21880.4|21868.4|21878.1|21866.1|1
1762451200000|2025-11-06 17:46:40|21878.9|21866.9|21880.6|21868.6|21880.6|21868.6|21874.6|21862.6|4
1762451210000|2025-11-06 17:46:50|21881.4|21869.4|21890.6|21878.6|21890.6|21878.6|21878.1|21866.1|1
1762451220000|2025-11-06 17:47:00|||||||||1
1762451230000|2025-11-06 17:47:10|21888.9|21876.9|21878.9|21866.9|21889.6|21877.6|21873.9|21861.9|8
1762451240000|2025-11-06 17:47:20|21878.1|21866.1|21878.9|21866.9|21878.9|21866.9|21878.1|21866.1|2
1762451250000|2025-11-06 17:47:30|21876.4|21864.4|21883.9|21871.9|21884.4|21872.4|21876.4|21864.4|2
1762451260000|2025-11-06 17:47:40|21888.9|21876.9|21896.9|21884.9|21903.4|21891.4|21885.9|21873.9|6
1762451270000|2025-11-06 17:47:50|21895.1|21883.1|21887.4|21875.4|21896.9|21884.9|21887.4|21875.4|3
1762451280000|2025-11-06 17:48:00|21888.1|21876.1|21886.9|21874.9|21888.1|21876.1|21886.9|21874.9|1
1762451290000|2025-11-06 17:48:10|21890.4|21878.4|21886.4|21874.4|21890.9|21878.9|21886.4|21874.4|4
1762451300000|2025-11-06 17:48:20|21886.9|21874.9|21884.4|21872.4|21888.1|21876.1|21881.9|21869.9|2
1762451310000|2025-11-06 17:48:30|21885.1|21873.1|21886.9|21874.9|21886.9|21874.9|21885.1|21873.1|4
1762451320000|2025-11-06 17:48:40|21888.1|21876.1|21885.6|21873.6|21888.4|21876.4|21885.6|21873.6|3
1762451330000|2025-11-06 17:48:50|21886.9|21874.9|21890.1|21878.1|21891.4|21879.4|21885.6|21873.6|6
1762451340000|2025-11-06 17:49:00|21891.9|21879.9|21885.6|21873.6|21892.6|21880.6|21885.6|21873.6|3
1762451350000|2025-11-06 17:49:10|21884.9|21872.9|21883.6|21871.6|21884.9|21872.9|21883.1|21871.1|9
1762451360000|2025-11-06 17:49:20|21883.1|21871.1|21886.9|21874.9|21893.6|21881.6|21883.1|21871.1|6
1762451370000|2025-11-06 17:49:30|21888.1|21876.1|21889.4|21877.4|21891.9|21879.9|21886.9|21874.9|7
1762451380000|2025-11-06 17:49:40|21890.6|21878.6|21894.4|21882.4|21899.9|21887.9|21890.6|21878.6|5
1762451390000|2025-11-06 17:49:50|21896.9|21884.9|21893.6|21881.6|21896.9|21884.9|21893.1|21881.1|5
1762451400000|2025-11-06 17:50:00|21888.1|21876.1|21898.1|21886.1|21900.9|21888.9|21886.9|21874.9|8
1762451410000|2025-11-06 17:50:10|21895.9|21883.9|21894.4|21882.4|21896.9|21884.9|21894.4|21882.4|2
1762451420000|2025-11-06 17:50:20|21895.1|21883.1|21886.9|21874.9|21897.9|21885.9|21886.9|21874.9|11
1762451430000|2025-11-06 17:50:30|21885.6|21873.6|21887.4|21875.4|21891.6|21879.6|21885.6|21873.6|8
1762451440000|2025-11-06 17:50:40|21886.6|21874.6|21885.4|21873.4|21886.6|21874.6|21885.4|21873.4|2
1762451450000|2025-11-06 17:50:50|21888.4|21876.4|21889.1|21877.1|21889.1|21877.1|21887.9|21875.9|2
1762451460000|2025-11-06 17:51:00|21895.4|21883.4|21894.1|21882.1|21895.4|21883.4|21889.1|21877.1|15
1762451470000|2025-11-06 17:51:10|21893.4|21881.4|21894.1|21882.1|21894.1|21882.1|21893.4|21881.4|1
1762451480000|2025-11-06 17:51:20|21900.4|21888.4|21896.6|21884.6|21901.1|21889.1|21896.6|21884.6|3
1762451490000|2025-11-06 17:51:30|21897.9|21885.9|21908.1|21896.1|21908.1|21896.1|21897.9|21885.9|5
1762451500000|2025-11-06 17:51:40|21906.4|21894.4|21908.1|21896.1|21908.1|21896.1|21906.4|21894.4|5
1762451510000|2025-11-06 17:51:50|21907.6|21895.6|21909.4|21897.4|21910.6|21898.6|21907.6|21895.6|4
1762451520000|2025-11-06 17:52:00|21910.6|21898.6|21902.6|21890.6|21910.6|21898.6|21902.6|21890.6|4
1762451530000|2025-11-06 17:52:10|21901.9|21889.9|21908.1|21896.1|21910.1|21898.1|21901.9|21889.9|5
1762451540000|2025-11-06 17:52:20|21906.6|21894.6|21905.6|21893.6|21906.6|21894.6|21905.6|21893.6|3
1762451550000|2025-11-06 17:52:30|21906.4|21894.4|21903.6|21891.6|21906.4|21894.4|21902.6|21890.6|2
1762451560000|2025-11-06 17:52:40|21904.1|21892.1|21903.6|21891.6|21904.1|21892.1|21895.4|21883.4|12
1762451570000|2025-11-06 17:52:50|21902.9|21890.9|21900.4|21888.4|21902.9|21890.9|21900.4|21888.4|1
1762451580000|2025-11-06 17:53:00|21899.6|21887.6|21900.4|21888.4|21903.6|21891.6|21897.4|21885.4|20
1762451590000|2025-11-06 17:53:10|21900.9|21888.9|21904.9|21892.9|21904.9|21892.9|21900.9|21888.9|5
1762451600000|2025-11-06 17:53:20|21904.1|21892.1|21897.1|21885.1|21904.1|21892.1|21897.1|21885.1|4
1762451610000|2025-11-06 17:53:30|21899.1|21887.1|21891.4|21879.4|21899.1|21887.1|21891.4|21879.4|2
1762451620000|2025-11-06 17:53:40|21883.9|21871.9|21887.4|21875.4|21887.4|21875.4|21882.4|21870.4|12
1762451630000|2025-11-06 17:53:50|21889.9|21877.9|21890.4|21878.4|21891.4|21879.4|21888.1|21876.1|7
1762451640000|2025-11-06 17:54:00|21888.9|21876.9|21883.9|21871.9|21888.9|21876.9|21879.6|21867.6|9
1762451650000|2025-11-06 17:54:10|21882.4|21870.4|21881.4|21869.4|21882.9|21870.9|21881.4|21869.4|0
1762451660000|2025-11-06 17:54:20|21883.9|21871.9|21883.9|21871.9|21883.9|21871.9|21879.9|21867.9|7
1762451670000|2025-11-06 17:54:30|21888.9|21876.9|21884.1|21872.1|21888.9|21876.9|21881.1|21869.1|5
1762451680000|2025-11-06 17:54:40|21882.9|21870.9|21878.4|21866.4|21882.9|21870.9|21875.9|21863.9|3
1762451690000|2025-11-06 17:54:50|21879.6|21867.6|21884.9|21872.9|21885.6|21873.6|21879.6|21867.6|5
1762451700000|2025-11-06 17:55:00|21885.4|21873.4|21860.3|21848.3|21885.4|21873.4|21860.3|21848.3|22
1762451710000|2025-11-06 17:55:10|21860.8|21848.8|21865.3|21853.3|21865.3|21853.3|21860.8|21848.8|3
1762451720000|2025-11-06 17:55:20|21862.8|21850.8|21863.3|21851.3|21864.1|21852.1|21860.1|21848.1|9
1762451730000|2025-11-06 17:55:30|21862.6|21850.6|21878.4|21866.4|21880.9|21868.9|21862.6|21850.6|14
1762451740000|2025-11-06 17:55:40|21878.9|21866.9|21883.4|21871.4|21883.4|21871.4|21878.9|21866.9|2
1762451750000|2025-11-06 17:55:50|21882.1|21870.1|21880.4|21868.4|21883.4|21871.4|21880.4|21868.4|2
1762451760000|2025-11-06 17:56:00|21877.4|21865.4|21870.6|21858.6|21877.4|21865.4|21865.6|21853.6|15
1762451770000|2025-11-06 17:56:10|21876.8|21864.8|21871.8|21859.8|21876.8|21864.8|21871.8|21859.8|5
1762451780000|2025-11-06 17:56:20|21870.6|21858.6|21863.4|21851.4|21870.6|21858.6|21863.4|21851.4|4
1762451790000|2025-11-06 17:56:30|21864.1|21852.1|21868.4|21856.4|21868.4|21856.4|21863.4|21851.4|5
1762451800000|2025-11-06 17:56:40|21875.9|21863.9|21874.9|21862.9|21876.6|21864.6|21874.1|21862.1|2
1762451810000|2025-11-06 17:56:50|21878.4|21866.4|21880.1|21868.1|21880.1|21868.1|21878.4|21866.4|5
1762451820000|2025-11-06 17:57:00|21879.6|21867.6|21880.4|21868.4|21883.4|21871.4|21879.1|21867.1|7
1762451830000|2025-11-06 17:57:10|21882.1|21870.1|21882.1|21870.1|21882.1|21870.1|21882.1|21870.1|3
1762451840000|2025-11-06 17:57:20|21881.6|21869.6|21881.6|21869.6|21881.6|21869.6|21881.6|21869.6|1
1762451850000|2025-11-06 17:57:30|21882.1|21870.1|21887.6|21875.6|21887.6|21875.6|21882.1|21870.1|4
1762451860000|2025-11-06 17:57:40|21886.9|21874.9|21887.4|21875.4|21892.4|21880.4|21884.9|21872.9|4
1762451870000|2025-11-06 17:57:50|21886.4|21874.4|21883.1|21871.1|21886.6|21874.6|21883.1|21871.1|3
1762451880000|2025-11-06 17:58:00|21880.1|21868.1|21879.1|21867.1|21880.8|21868.8|21879.1|21867.1|7
1762451890000|2025-11-06 17:58:10|21875.8|21863.8|21875.8|21863.8|21875.8|21863.8|21875.8|21863.8|2
1762451900000|2025-11-06 17:58:20|21873.3|21861.3|21875.8|21863.8|21877.1|21865.1|21873.3|21861.3|4
1762451910000|2025-11-06 17:58:30|21871.6|21859.6|21862.9|21850.9|21871.6|21859.6|21860.8|21848.8|11
1762451920000|2025-11-06 17:58:40|21861.6|21849.6|21858.3|21846.3|21866.6|21854.6|21855.8|21843.8|6
1762451930000|2025-11-06 17:58:50|21860.8|21848.8|21875.6|21863.6|21875.6|21863.6|21860.8|21848.8|6
1762451940000|2025-11-06 17:59:00|21872.4|21860.4|21879.1|21867.1|21879.1|21867.1|21872.4|21860.4|3
1762451950000|2025-11-06 17:59:10|21872.4|21860.4|21872.4|21860.4|21872.4|21860.4|21872.4|21860.4|8
1762451960000|2025-11-06 17:59:20|21875.1|21863.1|21884.9|21872.9|21884.9|21872.9|21873.3|21861.3|11
1762451970000|2025-11-06 17:59:30|21885.6|21873.6|21888.1|21876.1|21889.9|21877.9|21885.6|21873.6|4
1762451980000|2025-11-06 17:59:40|21884.9|21872.9|21884.9|21872.9|21884.9|21872.9|21884.9|21872.9|2
1762451990000|2025-11-06 17:59:50|21882.4|21870.4|21883.6|21871.6|21883.6|21871.6|21882.4|21870.4|2
1762452000000|2025-11-06 18:00:00|21886.6|21874.6|21878.6|21866.6|21887.4|21875.4|21878.6|21866.6|5
1762452010000|2025-11-06 18:00:10|21881.6|21869.6|21882.4|21870.4|21882.4|21870.4|21881.6|21869.6|5
1762452020000|2025-11-06 18:00:20|21879.9|21867.9|21879.9|21867.9|21881.4|21869.4|21879.9|21867.9|5
1762452030000|2025-11-06 18:00:30|21877.4|21865.4|21882.4|21870.4|21882.4|21870.4|21877.4|21865.4|4
1762452040000|2025-11-06 18:00:40|21878.3|21866.3|21887.4|21875.4|21889.1|21877.1|21878.3|21866.3|13
1762452050000|2025-11-06 18:00:50|21887.8|21875.8|21879.9|21867.9|21889.9|21877.9|21877.4|21865.4|11
1762452060000|2025-11-06 18:01:00|21883.1|21871.1|21879.9|21867.9|21883.1|21871.1|21877.4|21865.4|6
1762452070000|2025-11-06 18:01:10|21874.9|21862.9|21870.8|21858.8|21874.9|21862.9|21869.3|21857.3|3
1762452080000|2025-11-06 18:01:20|21871.3|21859.3|21872.1|21860.1|21872.1|21860.1|21869.1|21857.1|4
1762452090000|2025-11-06 18:01:30|21871.6|21859.6|21868.3|21856.3|21875.3|21863.3|21868.3|21856.3|9
1762452100000|2025-11-06 18:01:40|21867.6|21855.6|21864.1|21852.1|21867.6|21855.6|21864.1|21852.1|1
1762452110000|2025-11-06 18:01:50|21863.3|21851.3|21866.8|21854.8|21866.8|21854.8|21860.6|21848.6|5
1762452120000|2025-11-06 18:02:00|21867.6|21855.6|21871.8|21859.8|21875.6|21863.6|21867.6|21855.6|3
1762452130000|2025-11-06 18:02:10|21872.6|21860.6|21873.3|21861.3|21873.3|21861.3|21871.6|21859.6|15
1762452140000|2025-11-06 18:02:20|21867.3|21855.3|21866.8|21854.8|21869.3|21857.3|21864.3|21852.3|13
1762452150000|2025-11-06 18:02:30|21858.3|21846.3|21850.3|21838.3|21858.3|21846.3|21844.8|21832.8|12
1762452160000|2025-11-06 18:02:40|21851.1|21839.1|21851.1|21839.1|21851.1|21839.1|21851.1|21839.1|0
1762452170000|2025-11-06 18:02:50|21852.6|21840.6|21855.8|21843.8|21860.3|21848.3|21852.6|21840.6|4
1762452180000|2025-11-06 18:03:00|21855.3|21843.3|21858.3|21846.3|21860.8|21848.8|21854.6|21842.6|12
1762452190000|2025-11-06 18:03:10|21859.1|21847.1|21850.8|21838.8|21859.1|21847.1|21849.6|21837.6|3
1762452200000|2025-11-06 18:03:20|21849.6|21837.6|21851.6|21839.6|21852.8|21840.8|21845.8|21833.8|6
1762452210000|2025-11-06 18:03:30|21850.8|21838.8|21842.1|21830.1|21852.3|21840.3|21842.1|21830.1|4
1762452220000|2025-11-06 18:03:40|21841.6|21829.6|21844.8|21832.8|21846.1|21834.1|21840.3|21828.3|2
1762452230000|2025-11-06 18:03:50|21843.1|21831.1|21842.3|21830.3|21843.1|21831.1|21842.3|21830.3|3
1762452240000|2025-11-06 18:04:00|21843.1|21831.1|21843.1|21831.1|21843.1|21831.1|21843.1|21831.1|1
1762452250000|2025-11-06 18:04:10|21837.1|21825.1|21844.8|21832.8|21844.8|21832.8|21837.1|21825.1|8
1762452260000|2025-11-06 18:04:20|21847.1|21835.1|21849.3|21837.3|21849.8|21837.8|21847.1|21835.1|3
1762452270000|2025-11-06 18:04:30|21848.6|21836.6|21851.6|21839.6|21851.6|21839.6|21843.3|21831.3|5
1762452280000|2025-11-06 18:04:40|21852.3|21840.3|21847.3|21835.3|21852.3|21840.3|21847.3|21835.3|3
1762452290000|2025-11-06 18:04:50|21846.1|21834.1|21842.3|21830.3|21846.8|21834.8|21842.3|21830.3|32
1762452300000|2025-11-06 18:05:00|21845.9|21833.9|21844.8|21832.8|21851.1|21839.1|21844.8|21832.8|4
1762452310000|2025-11-06 18:05:10|21843.1|21831.1|21843.1|21831.1|21843.1|21831.1|21843.1|21831.1|1
1762452320000|2025-11-06 18:05:20|21843.6|21831.6|21843.1|21831.1|21844.8|21832.8|21843.1|21831.1|2
1762452330000|2025-11-06 18:05:30|21845.6|21833.6|21839.1|21827.1|21845.6|21833.6|21839.1|21827.1|13
1762452340000|2025-11-06 18:05:40|21841.6|21829.6|21839.8|21827.8|21841.6|21829.6|21839.1|21827.1|2
1762452350000|2025-11-06 18:05:50|21838.6|21826.6|21838.6|21826.6|21839.8|21827.8|21838.6|21826.6|5
1762452360000|2025-11-06 18:06:00|21831.8|21819.8|21823.1|21811.1|21832.3|21820.3|21823.1|21811.1|10
1762452370000|2025-11-06 18:06:10|||||||||3
1762452380000|2025-11-06 18:06:20|21825.6|21813.6|21820.3|21808.3|21825.6|21813.6|21818.8|21806.8|9
1762452390000|2025-11-06 18:06:30|21824.1|21812.1|21819.1|21807.1|21824.1|21812.1|21819.1|21807.1|2
1762452400000|2025-11-06 18:06:40|21818.3|21806.3|21830.8|21818.8|21833.3|21821.3|21817.1|21805.1|24
1762452410000|2025-11-06 18:06:50|21831.3|21819.3|21838.3|21826.3|21843.3|21831.3|21830.8|21818.8|6
1762452420000|2025-11-06 18:07:00|21836.6|21824.6|21823.3|21811.3|21836.6|21824.6|21823.3|21811.3|7
1762452430000|2025-11-06 18:07:10|21822.8|21810.8|21820.1|21808.1|21822.8|21810.8|21820.1|21808.1|2
1762452440000|2025-11-06 18:07:20|21823.3|21811.3|21828.3|21816.3|21828.3|21816.3|21823.3|21811.3|5
1762452450000|2025-11-06 18:07:30|21827.1|21815.1|21826.6|21814.6|21828.3|21816.3|21824.1|21812.1|10
1762452460000|2025-11-06 18:07:40|21825.3|21813.3|21829.6|21817.6|21829.6|21817.6|21825.3|21813.3|7
1762452470000|2025-11-06 18:07:50|21826.6|21814.6|21831.3|21819.3|21831.6|21819.6|21826.6|21814.6|7
1762452480000|2025-11-06 18:08:00|21830.8|21818.8|21820.8|21808.8|21830.8|21818.8|21819.3|21807.3|5
1762452490000|2025-11-06 18:08:10|21821.8|21809.8|21820.6|21808.6|21821.8|21809.8|21819.3|21807.3|0
1762452500000|2025-11-06 18:08:20|21819.3|21807.3|21819.1|21807.1|21820.6|21808.6|21819.1|21807.1|5
1762452510000|2025-11-06 18:08:30|21818.6|21806.6|21821.6|21809.6|21821.6|21809.6|21816.6|21804.6|5
1762452520000|2025-11-06 18:08:40|21823.8|21811.8|21824.1|21812.1|21825.3|21813.3|21823.6|21811.6|3
1762452530000|2025-11-06 18:08:50|21825.6|21813.6|21827.8|21815.8|21827.8|21815.8|21825.6|21813.6|6
1762452540000|2025-11-06 18:09:00|21826.8|21814.8|21831.8|21819.8|21833.1|21821.1|21826.6|21814.6|9
1762452550000|2025-11-06 18:09:10|21830.6|21818.6|21829.3|21817.3|21831.8|21819.8|21829.3|21817.3|0
1762452560000|2025-11-06 18:09:20|21831.3|21819.3|21832.6|21820.6|21833.1|21821.1|21830.8|21818.8|14
1762452570000|2025-11-06 18:09:30|21831.8|21819.8|21829.3|21817.3|21831.8|21819.8|21829.3|21817.3|4
1762452580000|2025-11-06 18:09:40|21829.8|21817.8|21835.1|21823.1|21835.1|21823.1|21826.8|21814.8|13
1762452590000|2025-11-06 18:09:50|21834.3|21822.3|21833.1|21821.1|21835.6|21823.6|21833.1|21821.1|1
1762452600000|2025-11-06 18:10:00|21836.3|21824.3|21834.3|21822.3|21837.3|21825.3|21833.1|21821.1|7
1762452610000|2025-11-06 18:10:10|21833.8|21821.8|21833.1|21821.1|21833.8|21821.8|21833.1|21821.1|2
1762452620000|2025-11-06 18:10:20|21832.6|21820.6|21830.6|21818.6|21832.6|21820.6|21830.1|21818.1|6
1762452630000|2025-11-06 18:10:30|21830.1|21818.1|21822.8|21810.8|21830.6|21818.6|21822.3|21810.3|6
1762452640000|2025-11-06 18:10:40|21822.3|21810.3|21831.6|21819.6|21834.1|21822.1|21822.3|21810.3|13
1762452650000|2025-11-06 18:10:50|21832.8|21820.8|21834.1|21822.1|21834.1|21822.1|21832.8|21820.8|2
1762452660000|2025-11-06 18:11:00|21830.3|21818.3|21830.3|21818.3|21831.1|21819.1|21827.8|21815.8|8
1762452670000|2025-11-06 18:11:10|21829.1|21817.1|21835.1|21823.1|21837.6|21825.6|21829.1|21817.1|9
1762452680000|2025-11-06 18:11:20|21833.8|21821.8|21831.8|21819.8|21834.3|21822.3|21831.8|21819.8|2
1762452690000|2025-11-06 18:11:30|21831.3|21819.3|21835.6|21823.6|21835.6|21823.6|21830.6|21818.6|3
1762452700000|2025-11-06 18:11:40|21833.6|21821.6|21831.8|21819.8|21833.6|21821.6|21831.8|21819.8|1
1762452710000|2025-11-06 18:11:50|21832.6|21820.6|21833.1|21821.1|21833.6|21821.6|21831.8|21819.8|1
1762452720000|2025-11-06 18:12:00|21832.6|21820.6|21829.3|21817.3|21832.6|21820.6|21824.3|21812.3|17
1762452730000|2025-11-06 18:12:10|21829.1|21817.1|21829.1|21817.1|21829.8|21817.8|21829.1|21817.1|5
1762452740000|2025-11-06 18:12:20|21831.3|21819.3|21829.3|21817.3|21833.6|21821.6|21829.3|21817.3|3
1762452750000|2025-11-06 18:12:30|21828.6|21816.6|21824.3|21812.3|21828.6|21816.6|21824.3|21812.3|3
1762452760000|2025-11-06 18:12:40|21825.3|21813.3|21817.8|21805.8|21826.1|21814.1|21809.1|21797.1|18
1762452770000|2025-11-06 18:12:50|21816.6|21804.6|21818.6|21806.6|21818.6|21806.6|21814.8|21802.8|5
1762452780000|2025-11-06 18:13:00|21818.1|21806.1|21818.1|21806.1|21819.3|21807.3|21817.8|21805.8|1
1762452790000|2025-11-06 18:13:10|21823.1|21811.1|21823.3|21811.3|21827.6|21815.6|21822.8|21810.8|13
1762452800000|2025-11-06 18:13:20|21824.1|21812.1|21819.3|21807.3|21825.1|21813.1|21819.3|21807.3|5
1762452810000|2025-11-06 18:13:30|21818.1|21806.1|21817.6|21805.6|21818.1|21806.1|21816.8|21804.8|3
1762452820000|2025-11-06 18:13:40|21816.8|21804.8|21816.8|21804.8|21816.8|21804.8|21816.8|21804.8|1
1762452830000|2025-11-06 18:13:50|21821.8|21809.8|21824.1|21812.1|21824.1|21812.1|21820.8|21808.8|4
1762452840000|2025-11-06 18:14:00|21824.6|21812.6|21822.3|21810.3|21826.6|21814.6|21822.3|21810.3|2
1762452850000|2025-11-06 18:14:10|21820.8|21808.8|21823.3|21811.3|21824.1|21812.1|21820.8|21808.8|8
1762452860000|2025-11-06 18:14:20|21818.3|21806.3|21820.1|21808.1|21820.1|21808.1|21817.6|21805.6|15
1762452870000|2025-11-06 18:14:30|||||||||1
1762452880000|2025-11-06 18:14:40|21821.3|21809.3|21820.1|21808.1|21821.3|21809.3|21818.3|21806.3|6
1762452890000|2025-11-06 18:14:50|21820.3|21808.3|21818.8|21806.8|21820.8|21808.8|21818.8|21806.8|3
1762452900000|2025-11-06 18:15:00|21819.6|21807.6|21825.6|21813.6|21825.6|21813.6|21819.3|21807.3|7
1762452910000|2025-11-06 18:15:10|21826.8|21814.8|21832.1|21820.1|21832.1|21820.1|21826.8|21814.8|8
1762452920000|2025-11-06 18:15:20|21832.6|21820.6|21830.6|21818.6|21835.8|21823.8|21826.8|21814.8|9
1762452930000|2025-11-06 18:15:30|||||||||3
1762452940000|2025-11-06 18:15:40|21829.1|21817.1|21829.1|21817.1|21829.1|21817.1|21829.1|21817.1|1
1762452950000|2025-11-06 18:15:50|21834.1|21822.1|21831.6|21819.6|21834.1|21822.1|21831.6|21819.6|16
1762452960000|2025-11-06 18:16:00|21826.3|21814.3|21828.8|21816.8|21832.5|21820.5|21824.5|21812.5|20
1762452970000|2025-11-06 18:16:10|21831.3|21819.3|21832.5|21820.5|21832.5|21820.5|21831|21819|8
1762452980000|2025-11-06 18:16:20|21850.8|21838.8|21844.5|21832.5|21851.6|21839.6|21844.1|21832.1|16
1762452990000|2025-11-06 18:16:30|21849.3|21837.3|21844.1|21832.1|21851.6|21839.6|21844.1|21832.1|9
1762453000000|2025-11-06 18:16:40|21845.3|21833.3|21842.8|21830.8|21845.3|21833.3|21842.8|21830.8|3
1762453010000|2025-11-06 18:16:50|21842.3|21830.3|21837|21825|21842.3|21830.3|21837|21825|0
1762453020000|2025-11-06 18:17:00|21835.5|21823.5|21835.6|21823.6|21835.6|21823.6|21830.3|21818.3|22
1762453030000|2025-11-06 18:17:10|21834.8|21822.8|21834.3|21822.3|21838.1|21826.1|21834.3|21822.3|13
1762453040000|2025-11-06 18:17:20|21833.8|21821.8|21824.8|21812.8|21834.3|21822.3|21824.8|21812.8|2
1762453050000|2025-11-06 18:17:30|21824.3|21812.3|21825.3|21813.3|21827.8|21815.8|21820.3|21808.3|12
1762453060000|2025-11-06 18:17:40|21827.8|21815.8|21825.3|21813.3|21827.8|21815.8|21825.3|21813.3|0
1762453070000|2025-11-06 18:17:50|21824|21812|21823.6|21811.6|21824|21812|21822.8|21810.8|5
1762453080000|2025-11-06 18:18:00|21820.3|21808.3|21819.5|21807.5|21820.3|21808.3|21817.8|21805.8|2
1762453090000|2025-11-06 18:18:10|21819|21807|21821.1|21809.1|21822|21810|21819|21807|4
1762453100000|2025-11-06 18:18:20|21819.5|21807.5|21814.5|21802.5|21819.5|21807.5|21813.8|21801.8|1
1762453110000|2025-11-06 18:18:30|21814|21802|21808|21796|21815|21803|21808|21796|8
1762453120000|2025-11-06 18:18:40|21807.5|21795.5|21806.3|21794.3|21808|21796|21806.3|21794.3|8
1762453130000|2025-11-06 18:18:50|21805.5|21793.5|21805|21793|21805.5|21793.5|21805|21793|9
1762453140000|2025-11-06 18:19:00|21799.8|21787.8|21815.3|21803.3|21815.3|21803.3|21799.8|21787.8|15
1762453150000|2025-11-06 18:19:10|21810|21798|21812.5|21800.5|21813.8|21801.8|21810|21798|6
1762453160000|2025-11-06 18:19:20|21813.8|21801.8|21813.8|21801.8|21813.8|21801.8|21813|21801|0
1762453170000|2025-11-06 18:19:30|21812|21800|21812|21800|21812|21800|21812|21800|4
1762453180000|2025-11-06 18:19:40|21812.8|21800.8|21812.8|21800.8|21812.8|21800.8|21810.3|21798.3|7
1762453190000|2025-11-06 18:19:50|21813.5|21801.5|21811.8|21799.8|21813.5|21801.5|21811.8|21799.8|2
1762453200000|2025-11-06 18:20:00|21810.3|21798.3|21812.8|21800.8|21814|21802|21810.3|21798.3|5
1762453210000|2025-11-06 18:20:10|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|21814.5|21802.5|2
1762453220000|2025-11-06 18:20:20|21805.8|21793.8|21805|21793|21806.3|21794.3|21805|21793|14
1762453230000|2025-11-06 18:20:30|21805.5|21793.5|21812.8|21800.8|21812.8|21800.8|21805.5|21793.5|17
1762453250000|2025-11-06 18:20:50|21812|21800|21811|21799|21812.8|21800.8|21809.8|21797.8|3
1762453260000|2025-11-06 18:21:00|21808.5|21796.5|21797.8|21785.8|21808.5|21796.5|21797|21785|12
1762453270000|2025-11-06 18:21:10|21797.3|21785.3|21790.3|21778.3|21797.3|21785.3|21790.3|21778.3|4
1762453280000|2025-11-06 18:21:20|21792|21780|21793.5|21781.5|21796.8|21784.8|21792|21780|14
1762453290000|2025-11-06 18:21:30|21794.5|21782.5|21797.8|21785.8|21802.8|21790.8|21794.5|21782.5|9
1762453300000|2025-11-06 18:21:40|21795.3|21783.3|21797.8|21785.8|21797.8|21785.8|21794.5|21782.5|2
1762453310000|2025-11-06 18:21:50|21801.5|21789.5|21797.8|21785.8|21801.5|21789.5|21797.8|21785.8|2
1762453320000|2025-11-06 18:22:00|21795.3|21783.3|21795.3|21783.3|21796.5|21784.5|21795.3|21783.3|5
1762453330000|2025-11-06 18:22:10|21794.8|21782.8|21792.8|21780.8|21795.3|21783.3|21792.8|21780.8|2
1762453340000|2025-11-06 18:22:20|21794.8|21782.8|21795.3|21783.3|21796.5|21784.5|21794.8|21782.8|5
1762453350000|2025-11-06 18:22:30|21795.8|21783.8|21791.3|21779.3|21796.5|21784.5|21791.3|21779.3|9
1762453360000|2025-11-06 18:22:40|21789.5|21777.5|21789.5|21777.5|21789.5|21777.5|21788.8|21776.8|4
1762453370000|2025-11-06 18:22:50|21790|21778|21788.8|21776.8|21790|21778|21788.8|21776.8|4
1762453380000|2025-11-06 18:23:00|21789.5|21777.5|21798.5|21786.5|21800.8|21788.8|21789.5|21777.5|15
1762453390000|2025-11-06 18:23:10|21797.8|21785.8|21800.3|21788.3|21800.3|21788.3|21794|21782|5
1762453400000|2025-11-06 18:23:20|21800.8|21788.8|21799|21787|21802.3|21790.3|21799|21787|22
1762453410000|2025-11-06 18:23:30|21801.5|21789.5|21797.8|21785.8|21802.3|21790.3|21797.8|21785.8|13
1762453420000|2025-11-06 18:23:40|21801|21789|21801|21789|21801.5|21789.5|21800.3|21788.3|8
1762453430000|2025-11-06 18:23:50|21801.5|21789.5|21798.5|21786.5|21803|21791|21798.5|21786.5|13
1762453440000|2025-11-06 18:24:00|21797.8|21785.8|21798.5|21786.5|21799.8|21787.8|21796.5|21784.5|9
1762453450000|2025-11-06 18:24:10|21796.5|21784.5|21796.5|21784.5|21796.5|21784.5|21796.5|21784.5|6
1762453460000|2025-11-06 18:24:20|21797.3|21785.3|21802.5|21790.5|21803|21791|21797.3|21785.3|6
1762453470000|2025-11-06 18:24:30|21801.3|21789.3|21799|21787|21801.3|21789.3|21799|21787|3
1762453480000|2025-11-06 18:24:40|21801.5|21789.5|21802.3|21790.3|21802.3|21790.3|21801.5|21789.5|9
1762453490000|2025-11-06 18:24:50|21806.5|21794.5|21809.8|21797.8|21809.8|21797.8|21806.5|21794.5|5
1762453500000|2025-11-06 18:25:00|21811|21799|21808.3|21796.3|21811|21799|21807.3|21795.3|7
1762453510000|2025-11-06 18:25:10|21809|21797|21807.3|21795.3|21809|21797|21804|21792|11
1762453520000|2025-11-06 18:25:20|21806.5|21794.5|21810.3|21798.3|21810.3|21798.3|21806.5|21794.5|7
1762453530000|2025-11-06 18:25:30|21812.8|21800.8|21809|21797|21812.8|21800.8|21809|21797|6
1762453540000|2025-11-06 18:25:40|21806.5|21794.5|21810.3|21798.3|21811.5|21799.5|21806.5|21794.5|7
1762453550000|2025-11-06 18:25:50|21809.5|21797.5|21804.5|21792.5|21810.3|21798.3|21804.5|21792.5|6
1762453560000|2025-11-06 18:26:00|21805.3|21793.3|21806.5|21794.5|21806.5|21794.5|21804|21792|4
1762453570000|2025-11-06 18:26:10|21805.8|21793.8|21806.5|21794.5|21806.5|21794.5|21805.8|21793.8|3
1762453580000|2025-11-06 18:26:20|21812.8|21800.8|21809|21797|21812.8|21800.8|21807.3|21795.3|4
1762453590000|2025-11-06 18:26:30|21809.5|21797.5|21807.8|21795.8|21810.3|21798.3|21807.8|21795.8|2
1762453600000|2025-11-06 18:26:40|21807|21795|21803.5|21791.5|21808.3|21796.3|21802.3|21790.3|4
1762453610000|2025-11-06 18:26:50|21802.8|21790.8|21803.5|21791.5|21804|21792|21802.8|21790.8|5
1762453620000|2025-11-06 18:27:00|21803|21791|21806.8|21794.8|21806.8|21794.8|21803|21791|8
1762453630000|2025-11-06 18:27:10|21808.5|21796.5|21803|21791|21810.3|21798.3|21803|21791|16
1762453640000|2025-11-06 18:27:20|21803.5|21791.5|21803|21791|21803.5|21791.5|21798.5|21786.5|13
1762453650000|2025-11-06 18:27:30|21802.3|21790.3|21803|21791|21803|21791|21802.3|21790.3|1
1762453660000|2025-11-06 18:27:40|21802.5|21790.5|21798.3|21786.3|21802.5|21790.5|21798.3|21786.3|3
1762453670000|2025-11-06 18:27:50|21799|21787|21799.3|21787.3|21800.8|21788.8|21795.5|21783.5|20
1762453680000|2025-11-06 18:28:00|21794.3|21782.3|21797.5|21785.5|21797.5|21785.5|21791.8|21779.8|7
1762453690000|2025-11-06 18:28:10|21797.3|21785.3|21794.3|21782.3|21801.8|21789.8|21794.3|21782.3|3
1762453700000|2025-11-06 18:28:20|21793|21781|21777.3|21765.3|21794.3|21782.3|21777.3|21765.3|20
1762453710000|2025-11-06 18:28:30|21774.8|21762.8|21776.8|21764.8|21779.3|21767.3|21773.5|21761.5|16
1762453720000|2025-11-06 18:28:40|21777.3|21765.3|21770|21758|21777.3|21765.3|21770|21758|7
1762453730000|2025-11-06 18:28:50|21769.3|21757.3|21767.5|21755.5|21774.3|21762.3|21766.8|21754.8|10
1762453740000|2025-11-06 18:29:00|21770|21758|21773.3|21761.3|21773.3|21761.3|21770|21758|4
1762453750000|2025-11-06 18:29:10|21774.5|21762.5|21775.8|21763.8|21775.8|21763.8|21770.5|21758.5|23
1762453760000|2025-11-06 18:29:20|21781.3|21769.3|21789.5|21777.5|21790|21778|21781.3|21769.3|9
1762453770000|2025-11-06 18:29:30|21790|21778|21790|21778|21791.3|21779.3|21789.5|21777.5|2
1762453780000|2025-11-06 18:29:40|21790.5|21778.5|21792.5|21780.5|21792.5|21780.5|21790.5|21778.5|3
1762453790000|2025-11-06 18:29:50|21791.3|21779.3|21780.8|21768.8|21791.3|21779.3|21780.8|21768.8|4
1762453800000|2025-11-06 18:30:00|21780|21768|21782|21770|21784.5|21772.5|21777|21765|12
1762453810000|2025-11-06 18:30:10|21783|21771|21782|21770|21783.8|21771.8|21782|21770|2
1762453820000|2025-11-06 18:30:20|21781.5|21769.5|21780.8|21768.8|21783.8|21771.8|21780.8|21768.8|7
1762453830000|2025-11-06 18:30:30|21776.8|21764.8|21783.8|21771.8|21783.8|21771.8|21776.8|21764.8|24
1762453840000|2025-11-06 18:30:40|21784.5|21772.5|21788.3|21776.3|21790.8|21778.8|21784.5|21772.5|2
1762453850000|2025-11-06 18:30:50|21787|21775|21790.8|21778.8|21792|21780|21787|21775|5
1762453860000|2025-11-06 18:31:00|21791.5|21779.5|21788.3|21776.3|21791.5|21779.5|21787|21775|2
1762453870000|2025-11-06 18:31:10|21788.8|21776.8|21790.5|21778.5|21793|21781|21788.8|21776.8|21
1762453880000|2025-11-06 18:31:20|21790|21778|21789.3|21777.3|21790.5|21778.5|21789.3|21777.3|3
1762453890000|2025-11-06 18:31:30|21790|21778|21790|21778|21790.5|21778.5|21790|21778|0
1762453900000|2025-11-06 18:31:40|21786.3|21774.3|21784.8|21772.8|21786.8|21774.8|21784.8|21772.8|12
1762453910000|2025-11-06 18:31:50|21781.3|21769.3|21781.8|21769.8|21783|21771|21781.3|21769.3|4
1762453920000|2025-11-06 18:32:00|21781|21769|21768.8|21756.8|21781|21769|21768.8|21756.8|37
1762453930000|2025-11-06 18:32:10|21767.8|21755.8|21760|21748|21767.8|21755.8|21758.8|21746.8|15
1762453940000|2025-11-06 18:32:20|21761.5|21749.5|21756.3|21744.3|21763|21751|21753.8|21741.8|11
1762453950000|2025-11-06 18:32:30|21758|21746|21751.3|21739.3|21760.5|21748.5|21751.3|21739.3|11
1762453960000|2025-11-06 18:32:40|21751.8|21739.8|21756.3|21744.3|21756.3|21744.3|21751.8|21739.8|3
1762453970000|2025-11-06 18:32:50|21753.8|21741.8|21758|21746|21758.8|21746.8|21753.8|21741.8|15
1762453980000|2025-11-06 18:33:00|21758.8|21746.8|21753.5|21741.5|21761.3|21749.3|21750.5|21738.5|7
1762453990000|2025-11-06 18:33:10|21754|21742|21747.3|21735.3|21754|21742|21746.5|21734.5|5
1762454000000|2025-11-06 18:33:20|21751.5|21739.5|21744.8|21732.8|21751.5|21739.5|21744.8|21732.8|6
1762454010000|2025-11-06 18:33:30|21746.8|21734.8|21749.8|21737.8|21749.8|21737.8|21744.8|21732.8|8
1762454020000|2025-11-06 18:33:40|21754.3|21742.3|21751|21739|21754.8|21742.8|21749.8|21737.8|10
1762454030000|2025-11-06 18:33:50|21752.8|21740.8|21753|21741|21754.8|21742.8|21752.7|21740.7|5
1762454040000|2025-11-06 18:34:00|21754|21742|21758.5|21746.5|21759|21747|21753|21741|5
1762454050000|2025-11-06 18:34:10|21764.8|21752.8|21760.5|21748.5|21764.8|21752.8|21759.5|21747.5|27
1762454060000|2025-11-06 18:34:20|21759.7|21747.7|21758|21746|21759.7|21747.7|21754.7|21742.7|31
1762454070000|2025-11-06 18:34:30|21755|21743|21755|21743|21755|21743|21751.2|21739.2|14
1762454080000|2025-11-06 18:34:40|21755.5|21743.5|21757.5|21745.5|21757.5|21745.5|21755|21743|2
1762454090000|2025-11-06 18:34:50|21756.7|21744.7|21762.5|21750.5|21762.5|21750.5|21755|21743|6
1762454100000|2025-11-06 18:35:00|21764.2|21752.2|21753.7|21741.7|21765|21753|21753.7|21741.7|20
1762454110000|2025-11-06 18:35:10|21753.2|21741.2|21752.7|21740.7|21753.2|21741.2|21751.2|21739.2|3
1762454120000|2025-11-06 18:35:20|21752|21740|21753.2|21741.2|21754.5|21742.5|21751.5|21739.5|4
1762454130000|2025-11-06 18:35:30|21752.3|21740.3|21756.2|21744.2|21756.2|21744.2|21752|21740|8
1762454140000|2025-11-06 18:35:40|21755.5|21743.5|21755.7|21743.7|21756.2|21744.2|21753.7|21741.7|13
1762454150000|2025-11-06 18:35:50|21755.2|21743.2|21755.7|21743.7|21755.7|21743.7|21755.2|21743.2|6
1762454160000|2025-11-06 18:36:00|21756.5|21744.5|21764.5|21752.5|21764.5|21752.5|21756.5|21744.5|19
1762454170000|2025-11-06 18:36:10|21766.2|21754.2|21767|21755|21769.5|21757.5|21765.7|21753.7|3
1762454180000|2025-11-06 18:36:20|21765.7|21753.7|21763|21751|21766.2|21754.2|21763|21751|9
1762454190000|2025-11-06 18:36:30|||||||||1
1762454200000|2025-11-06 18:36:40|21770|21758|21770|21758|21770|21758|21770|21758|8
1762454210000|2025-11-06 18:36:50|21770.7|21758.7|21768.2|21756.2|21772|21760|21768.2|21756.2|14
1762454220000|2025-11-06 18:37:00|21767.7|21755.7|21781|21769|21781|21769|21767|21755|58
1762454230000|2025-11-06 18:37:10|21778.7|21766.7|21768.5|21756.5|21778.7|21766.7|21768|21756|7
1762454240000|2025-11-06 18:37:20|21768|21756|21760|21748|21768|21756|21760|21748|4
1762454250000|2025-11-06 18:37:30|21753.5|21741.5|21753.5|21741.5|21754|21742|21753.5|21741.5|7
1762454260000|2025-11-06 18:37:40|21756.5|21744.5|21755.2|21743.2|21756.5|21744.5|21755.2|21743.2|3
1762454270000|2025-11-06 18:37:50|21754.5|21742.5|21753.5|21741.5|21755.2|21743.2|21751|21739|10
1762454280000|2025-11-06 18:38:00|21752.7|21740.7|21752.7|21740.7|21755.2|21743.2|21752.2|21740.2|5
1762454290000|2025-11-06 18:38:10|21759|21747|21759|21747|21760.2|21748.2|21759|21747|5
1762454300000|2025-11-06 18:38:20|21756|21744|21756.5|21744.5|21756.5|21744.5|21756|21744|5
1762454310000|2025-11-06 18:38:30|21756|21744|21754.5|21742.5|21758|21746|21754.5|21742.5|18
1762454320000|2025-11-06 18:38:40|21744.2|21732.2|21743|21731|21744.2|21732.2|21741.2|21729.2|14
1762454330000|2025-11-06 18:38:50|21741.7|21729.7|21747|21735|21747|21735|21741.7|21729.7|11
1762454340000|2025-11-06 18:39:00|21749.5|21737.5|21753.7|21741.7|21753.7|21741.7|21749.5|21737.5|5
1762454350000|2025-11-06 18:39:10|21754.5|21742.5|21754.5|21742.5|21754.5|21742.5|21754.5|21742.5|2
1762454360000|2025-11-06 18:39:20|21753.7|21741.7|21748|21736|21756.2|21744.2|21747.5|21735.5|5
1762454370000|2025-11-06 18:39:30|21748.7|21736.7|21747.2|21735.2|21749.2|21737.2|21746.5|21734.5|2
1762454380000|2025-11-06 18:39:40|21748|21736|21744.7|21732.7|21748|21736|21742.2|21730.2|5
1762454390000|2025-11-06 18:39:50|21744|21732|21740.7|21728.7|21744|21732|21740.7|21728.7|13
1762454400000|2025-11-06 18:40:00|21738.2|21726.2|21738.2|21726.2|21738.2|21726.2|21735.7|21723.7|5
1762454410000|2025-11-06 18:40:10|21739.4|21727.4|21747.7|21735.7|21748.2|21736.2|21736.9|21724.9|11
1762454420000|2025-11-06 18:40:20|21747.2|21735.2|21749|21737|21749|21737|21745.7|21733.7|2
1762454430000|2025-11-06 18:40:30|21748.2|21736.2|21748|21736|21749.4|21737.4|21746.4|21734.4|11
1762454440000|2025-11-06 18:40:40|21749.5|21737.5|21749.7|21737.7|21751|21739|21744.7|21732.7|8
1762454450000|2025-11-06 18:40:50|21749.2|21737.2|21753.5|21741.5|21753.5|21741.5|21749.2|21737.2|3
1762454460000|2025-11-06 18:41:00|21753|21741|21740.7|21728.7|21753|21741|21740.7|21728.7|10
1762454470000|2025-11-06 18:41:10|21741.9|21729.9|21745.7|21733.7|21747.4|21735.4|21741.9|21729.9|6
1762454480000|2025-11-06 18:41:20|21743.7|21731.7|21741.4|21729.4|21743.7|21731.7|21738.2|21726.2|18
1762454490000|2025-11-06 18:41:30|21739.7|21727.7|21740.5|21728.5|21741|21729|21739.7|21727.7|10
1762454500000|2025-11-06 18:41:40|21741.4|21729.4|21738|21726|21741.4|21729.4|21737.2|21725.2|10
1762454510000|2025-11-06 18:41:50|21736|21724|21740|21728|21740|21728|21734.2|21722.2|12
1762454520000|2025-11-06 18:42:00|21738.7|21726.7|21740.5|21728.5|21741.7|21729.7|21738.7|21726.7|9
1762454530000|2025-11-06 18:42:10|21741.2|21729.2|21740.5|21728.5|21741.2|21729.2|21740|21728|4
1762454540000|2025-11-06 18:42:20|21740|21728|21734.5|21722.5|21740.5|21728.5|21731.2|21719.2|13
1762454550000|2025-11-06 18:42:30|21734.2|21722.2|21735.5|21723.5|21735.5|21723.5|21734.2|21722.2|0
1762454560000|2025-11-06 18:42:40|21739.5|21727.5|21733.7|21721.7|21739.5|21727.5|21732.2|21720.2|10
1762454570000|2025-11-06 18:42:50|21737.2|21725.2|21739.2|21727.2|21739.2|21727.2|21736|21724|17
1762454580000|2025-11-06 18:43:00|21741|21729|21741|21729|21743|21731|21741|21729|4
1762454590000|2025-11-06 18:43:10|21741.2|21729.2|21741|21729|21741.7|21729.7|21741|21729|13
1762454600000|2025-11-06 18:43:20|21741.5|21729.5|21741.5|21729.5|21741.5|21729.5|21741.5|21729.5|1
1762454610000|2025-11-06 18:43:30|21743.2|21731.2|21737.7|21725.7|21744|21732|21737.7|21725.7|20
1762454620000|2025-11-06 18:43:40|||||||||2
1762454630000|2025-11-06 18:43:50|21739|21727|21739.5|21727.5|21739.5|21727.5|21739|21727|0
1762454640000|2025-11-06 18:44:00|21738.5|21726.5|21740.2|21728.2|21742.7|21730.7|21738.5|21726.5|14
1762454650000|2025-11-06 18:44:10|21741.7|21729.7|21739.2|21727.2|21744.2|21732.2|21735.5|21723.5|60
1762454660000|2025-11-06 18:44:20|21738.5|21726.5|21739.2|21727.2|21739.2|21727.2|21738.5|21726.5|2
1762454670000|2025-11-06 18:44:30|21738.7|21726.7|21736.7|21724.7|21738.7|21726.7|21736.7|21724.7|1
1762454680000|2025-11-06 18:44:40|21736|21724|21732.7|21720.7|21736|21724|21732.7|21720.7|9
1762454690000|2025-11-06 18:44:50|21733.5|21721.5|21733.5|21721.5|21733.5|21721.5|21733.5|21721.5|2
1762454700000|2025-11-06 18:45:00|21736.2|21724.2|21732.7|21720.7|21737.7|21725.7|21730.2|21718.2|15
1762454710000|2025-11-06 18:45:10|21734|21722|21735|21723|21735|21723|21733.5|21721.5|8
1762454720000|2025-11-06 18:45:20|21737|21725|21738.2|21726.2|21738.2|21726.2|21737|21725|2
1762454730000|2025-11-06 18:45:30|21739|21727|21737.7|21725.7|21740.7|21728.7|21733.7|21721.7|15
1762454740000|2025-11-06 18:45:40|21738.2|21726.2|21735.7|21723.7|21738.2|21726.2|21735|21723|13
1762454750000|2025-11-06 18:45:50|21735|21723|21728.5|21716.5|21736.5|21724.5|21728.5|21716.5|10
1762454760000|2025-11-06 18:46:00|21729|21717|21729|21717|21730.5|21718.5|21728.5|21716.5|13
1762454770000|2025-11-06 18:46:10|21730.5|21718.5|21743|21731|21743.5|21731.5|21730.5|21718.5|9
1762454780000|2025-11-06 18:46:20|21743.5|21731.5|21742|21730|21745|21733|21742|21730|25
1762454790000|2025-11-06 18:46:30|21743.2|21731.2|21746.2|21734.2|21746.2|21734.2|21743.2|21731.2|7
1762454800000|2025-11-06 18:46:40|21745.7|21733.7|21766.5|21754.5|21769.7|21757.7|21745.7|21733.7|21
1762454810000|2025-11-06 18:46:50|21768.5|21756.5|21769.7|21757.7|21777.2|21765.2|21768|21756|11
1762454820000|2025-11-06 18:47:00|21770.2|21758.2|21771.5|21759.5|21772.7|21760.7|21769.7|21757.7|3
1762454830000|2025-11-06 18:47:10|21771|21759|21772.7|21760.7|21777.2|21765.2|21771|21759|17
1762454840000|2025-11-06 18:47:20|21771.5|21759.5|21768|21756|21773.5|21761.5|21768|21756|5
1762454850000|2025-11-06 18:47:30|21767.2|21755.2|21769|21757|21769|21757|21767.2|21755.2|3
1762454860000|2025-11-06 18:47:40|21769.7|21757.7|21775|21763|21775|21763|21764.5|21752.5|10
1762454870000|2025-11-06 18:47:50|21778.2|21766.2|21792.2|21780.2|21792.2|21780.2|21774.5|21762.5|17
1762454880000|2025-11-06 18:48:00|21793|21781|21813.7|21801.7|21813.7|21801.7|21793|21781|62
1762454890000|2025-11-06 18:48:10|21811.2|21799.2|21815.2|21803.2|21819|21807|21801.5|21789.5|21
1762454900000|2025-11-06 18:48:20|21815.7|21803.7|21826.5|21814.5|21826.5|21814.5|21812.7|21800.7|25
1762454910000|2025-11-06 18:48:30|21824.7|21812.7|21820.2|21808.2|21827.2|21815.2|21819.5|21807.5|44
1762454920000|2025-11-06 18:48:40|21819.7|21807.7|21824|21812|21824|21812|21819.7|21807.7|3
1762454930000|2025-11-06 18:48:50|21823.5|21811.5|21816.5|21804.5|21825.5|21813.5|21816.5|21804.5|14
1762454940000|2025-11-06 18:49:00|21817.7|21805.7|21821.5|21809.5|21821.5|21809.5|21817.7|21805.7|4
1762454950000|2025-11-06 18:49:10|21826.7|21814.7|21826.7|21814.7|21828|21816|21825.5|21813.5|18
1762454960000|2025-11-06 18:49:20|21824.7|21812.7|21825.5|21813.5|21826|21814|21824.7|21812.7|5
1762454970000|2025-11-06 18:49:30|21828|21816|21817.7|21805.7|21828|21816|21817.7|21805.7|11
1762454980000|2025-11-06 18:49:40|21818.5|21806.5|21821.5|21809.5|21826.7|21814.7|21818.5|21806.5|13
1762454990000|2025-11-06 18:49:50|21822.5|21810.5|21816|21804|21822.5|21810.5|21815.5|21803.5|6
1762455000000|2025-11-06 18:50:00|21813.2|21801.2|21795.5|21783.5|21813.2|21801.2|21795.5|21783.5|15
1762455010000|2025-11-06 18:50:10|21796.7|21784.7|21784.5|21772.5|21800|21788|21783|21771|12
1762455020000|2025-11-06 18:50:20|21783.7|21771.7|21785.5|21773.5|21786.2|21774.2|21776.7|21764.7|19
1762455030000|2025-11-06 18:50:30|21785|21773|21786|21774|21786|21774|21779.7|21767.7|23
1762455040000|2025-11-06 18:50:40|21786.7|21774.7|21789.2|21777.2|21795|21783|21782.5|21770.5|31
1762455050000|2025-11-06 18:50:50|21790|21778|21787|21775|21793.2|21781.2|21786.7|21774.7|5
1762455060000|2025-11-06 18:51:00|21787.7|21775.7|21789|21777|21792.2|21780.2|21787|21775|7
1762455070000|2025-11-06 18:51:10|21788.5|21776.5|21788.5|21776.5|21788.5|21776.5|21785.2|21773.2|8
1762455080000|2025-11-06 18:51:20|21783.7|21771.7|21777|21765|21784|21772|21776.5|21764.5|16
1762455090000|2025-11-06 18:51:30|21775.5|21763.5|21756.7|21744.7|21775.5|21763.5|21752.2|21740.2|24
1762455100000|2025-11-06 18:51:40|21755.5|21743.5|21745.5|21733.5|21755.5|21743.5|21745.5|21733.5|24
1762455110000|2025-11-06 18:51:50|21752.5|21740.5|21754.2|21742.2|21756.7|21744.7|21750|21738|16
1762455120000|2025-11-06 18:52:00|21758.4|21746.4|21773.2|21761.2|21773.2|21761.2|21758.4|21746.4|6
1762455130000|2025-11-06 18:52:10|21772|21760|21772|21760|21773.2|21761.2|21772|21760|2
1762455140000|2025-11-06 18:52:20|21776|21764|21775.7|21763.7|21776|21764|21775|21763|1
1762455150000|2025-11-06 18:52:30|21772.7|21760.7|21770.5|21758.5|21772.7|21760.7|21765.7|21753.7|12
1762455160000|2025-11-06 18:52:40|21771|21759|21769|21757|21771|21759|21769|21757|1
1762455170000|2025-11-06 18:52:50|21769.7|21757.7|21773.5|21761.5|21776|21764|21769.7|21757.7|10
1762455180000|2025-11-06 18:53:00|21774.7|21762.7|21773|21761|21776|21764|21771.5|21759.5|2
1762455190000|2025-11-06 18:53:10|21772.2|21760.2|21774|21762|21776|21764|21771.5|21759.5|8
1762455200000|2025-11-06 18:53:20|21772.7|21760.7|21768.7|21756.7|21772.7|21760.7|21768|21756|4
1762455210000|2025-11-06 18:53:30|21767.2|21755.2|21765.7|21753.7|21768.2|21756.2|21762.2|21750.2|6
1762455220000|2025-11-06 18:53:40|21767.2|21755.2|21760.7|21748.7|21768.2|21756.2|21760.7|21748.7|6
1762455230000|2025-11-06 18:53:50|21760|21748|21771.2|21759.2|21771.2|21759.2|21750.7|21738.7|21
1762455240000|2025-11-06 18:54:00|21770.5|21758.5|21766|21754|21772.2|21760.2|21761|21749|3
1762455250000|2025-11-06 18:54:10|21768|21756|21768|21756|21768.5|21756.5|21767.2|21755.2|2
1762455260000|2025-11-06 18:54:20|21767.5|21755.5|21763.5|21751.5|21769.7|21757.7|21762.2|21750.2|13
1762455270000|2025-11-06 18:54:30|21762.2|21750.2|21766|21754|21766.5|21754.5|21761.5|21749.5|9
1762455280000|2025-11-06 18:54:40|21767|21755|21770.5|21758.5|21771|21759|21767|21755|5
1762455290000|2025-11-06 18:54:50|21770.2|21758.2|21779.7|21767.7|21779.7|21767.7|21764|21752|15
1762455300000|2025-11-06 18:55:00|21780.7|21768.7|21778.2|21766.2|21783.5|21771.5|21774.9|21762.9|40
1762455310000|2025-11-06 18:55:10|21777.9|21765.9|21787.4|21775.4|21790.2|21778.2|21777.9|21765.9|24
1762455320000|2025-11-06 18:55:20|21786.7|21774.7|21789.2|21777.2|21790.4|21778.4|21785.4|21773.4|16
1762455330000|2025-11-06 18:55:30|21787.4|21775.4|21781.4|21769.4|21789.2|21777.2|21777.7|21765.7|20
1762455340000|2025-11-06 18:55:40|21782.7|21770.7|21777.7|21765.7|21782.7|21770.7|21777.7|21765.7|6
1762455350000|2025-11-06 18:55:50|21777.2|21765.2|21764.9|21752.9|21777.2|21765.2|21762.9|21750.9|5
1762455360000|2025-11-06 18:56:00|21765.7|21753.7|21771.4|21759.4|21772.4|21760.4|21764.9|21752.9|17
1762455370000|2025-11-06 18:56:10|21769.4|21757.4|21768.9|21756.9|21769.4|21757.4|21766.4|21754.4|5
1762455380000|2025-11-06 18:56:20|21773.4|21761.4|21770.2|21758.2|21775.2|21763.2|21770.2|21758.2|32
1762455390000|2025-11-06 18:56:30|21769.4|21757.4|21766.9|21754.9|21770.2|21758.2|21766.9|21754.9|7
1762455400000|2025-11-06 18:56:40|21766.4|21754.4|21765.9|21753.9|21766.4|21754.4|21765.9|21753.9|7
1762455410000|2025-11-06 18:56:50|21765.4|21753.4|21760.2|21748.2|21768.4|21756.4|21759.4|21747.4|14
1762455420000|2025-11-06 18:57:00|21760.7|21748.7|21768.2|21756.2|21768.2|21756.2|21760.7|21748.7|9
1762455430000|2025-11-06 18:57:10|21768.9|21756.9|21766.9|21754.9|21768.9|21756.9|21766.2|21754.2|6
1762455440000|2025-11-06 18:57:20|21766.7|21754.7|21777.9|21765.9|21778.9|21766.9|21766.7|21754.7|21
1762455450000|2025-11-06 18:57:30|21778.4|21766.4|21775.9|21763.9|21779.9|21767.9|21774.2|21762.2|12
1762455460000|2025-11-06 18:57:40|21775.4|21763.4|21775.7|21763.7|21780.4|21768.4|21775.4|21763.4|24
1762455470000|2025-11-06 18:57:50|21776.9|21764.9|21778.2|21766.2|21778.9|21766.9|21776.4|21764.4|17
1762455480000|2025-11-06 18:58:00|21777.7|21765.7|21767.4|21755.4|21778.9|21766.9|21767.4|21755.4|18
1762455490000|2025-11-06 18:58:10|21768.2|21756.2|21768.7|21756.7|21770.7|21758.7|21764.9|21752.9|33
1762455500000|2025-11-06 18:58:20|21767.9|21755.9|21775.4|21763.4|21777.4|21765.4|21767.9|21755.9|31
1762455510000|2025-11-06 18:58:30|21777.9|21765.9|21782.9|21770.9|21785.4|21773.4|21777.9|21765.9|15
1762455520000|2025-11-06 18:58:40|21782.2|21770.2|21782.1|21770.1|21785.4|21773.4|21778.2|21766.2|19
1762455530000|2025-11-06 18:58:50|21782.9|21770.9|21774.1|21762.1|21782.9|21770.9|21767.9|21755.9|80
1762455540000|2025-11-06 18:59:00|21774.9|21762.9|21776.4|21764.4|21782.9|21770.9|21769.1|21757.1|38
1762455550000|2025-11-06 18:59:10|21776.9|21764.9|21774.4|21762.4|21778.9|21766.9|21774.4|21762.4|32
1762455560000|2025-11-06 18:59:20|21772.9|21760.9|21759.4|21747.4|21772.9|21760.9|21757.4|21745.4|77
1762455570000|2025-11-06 18:59:30|21758.6|21746.6|21745.4|21733.4|21764.4|21752.4|21737.3|21725.3|189
1762455580000|2025-11-06 18:59:40|21747.9|21735.9|21767.1|21755.1|21770.1|21758.1|21747.9|21735.9|208
1762455590000|2025-11-06 18:59:50|21766.4|21754.4|21774.1|21762.1|21780.4|21768.4|21765.1|21753.1|168
1762455600000|2025-11-06 19:00:00|21774.6|21762.6|21766.6|21754.6|21774.6|21762.6|21765.4|21753.4|52
1762455610000|2025-11-06 19:00:10|21765.4|21753.4|21768.9|21756.9|21774.9|21762.9|21765.4|21753.4|30
1762455620000|2025-11-06 19:00:20|21768.4|21756.4|21763.6|21751.6|21768.4|21756.4|21761.1|21749.1|18
1762455630000|2025-11-06 19:00:30|21764.4|21752.4|21762.6|21750.6|21767.4|21755.4|21761.9|21749.9|15
1762455640000|2025-11-06 19:00:40|21761.9|21749.9|21767.4|21755.4|21771.6|21759.6|21761.9|21749.9|66
1762455650000|2025-11-06 19:00:50|21766.6|21754.6|21771.6|21759.6|21771.6|21759.6|21765.4|21753.4|38
1762455660000|2025-11-06 19:01:00|21775.4|21763.4|21770.6|21758.6|21779.6|21767.6|21766.1|21754.1|37
1762455670000|2025-11-06 19:01:10|21769.4|21757.4|21775.4|21763.4|21775.4|21763.4|21768.9|21756.9|7
1762455680000|2025-11-06 19:01:20|21774.1|21762.1|21772.4|21760.4|21777.9|21765.9|21772.4|21760.4|35
1762455690000|2025-11-06 19:01:30|21774.4|21762.4|21774.9|21762.9|21776.4|21764.4|21774.4|21762.4|4
1762455700000|2025-11-06 19:01:40|21772.4|21760.4|21776.6|21764.6|21776.9|21764.9|21772.4|21760.4|3
1762455710000|2025-11-06 19:01:50|21775.8|21763.8|21776.9|21764.9|21777.4|21765.4|21772.9|21760.9|4
1762455720000|2025-11-06 19:02:00|21776.1|21764.1|21774.6|21762.6|21778.6|21766.6|21772.9|21760.9|6
1762455730000|2025-11-06 19:02:10|21775.4|21763.4|21773.1|21761.1|21775.4|21763.4|21771.3|21759.3|3
1762455740000|2025-11-06 19:02:20|21774.3|21762.3|21765.8|21753.8|21774.3|21762.3|21765.8|21753.8|4
1762455750000|2025-11-06 19:02:30|21764.3|21752.3|21759.3|21747.3|21764.3|21752.3|21759.3|21747.3|3
1762455760000|2025-11-06 19:02:40|21756.3|21744.3|21761.3|21749.3|21761.3|21749.3|21755.6|21743.6|6
1762455770000|2025-11-06 19:02:50|21762.1|21750.1|21751.6|21739.6|21762.1|21750.1|21749.1|21737.1|11
1762455780000|2025-11-06 19:03:00|21753.3|21741.3|21746.6|21734.6|21753.3|21741.3|21744.1|21732.1|18
1762455790000|2025-11-06 19:03:10|21749.1|21737.1|21754.3|21742.3|21755.8|21743.8|21749.1|21737.1|16
1762455800000|2025-11-06 19:03:20|21742.1|21730.1|21747.8|21735.8|21747.8|21735.8|21742.1|21730.1|20
1762455810000|2025-11-06 19:03:30|21748.6|21736.6|21748.6|21736.6|21753.6|21741.6|21748.6|21736.6|15
1762455820000|2025-11-06 19:03:40|21747.8|21735.8|21752.8|21740.8|21753.6|21741.6|21747.8|21735.8|3
1762455830000|2025-11-06 19:03:50|21752.3|21740.3|21755.8|21743.8|21757.8|21745.8|21752.3|21740.3|4
1762455840000|2025-11-06 19:04:00|21756.6|21744.6|21760.3|21748.3|21760.3|21748.3|21755.3|21743.3|6
1762455850000|2025-11-06 19:04:10|21759.6|21747.6|21759.8|21747.8|21759.8|21747.8|21758.6|21746.6|0
1762455860000|2025-11-06 19:04:20|21759.3|21747.3|21755.8|21743.8|21759.3|21747.3|21755.8|21743.8|2
1762455870000|2025-11-06 19:04:30|21756.6|21744.6|21749.8|21737.8|21756.6|21744.6|21746.3|21734.3|6
1762455880000|2025-11-06 19:04:40|21749.3|21737.3|21756.1|21744.1|21758.3|21744.8|21748.6|21736.6|22
1762455890000|2025-11-06 19:04:50|21752.3|21740.3|21754.3|21742.3|21758.1|21746.1|21752.3|21740.3|27
1762455900000|2025-11-06 19:05:00|21755.1|21743.1|21755.1|21743.1|21755.1|21743.1|21755.1|21743.1|0
1762785000000|2025-11-10 14:30:00|21785.3|21773.3|21853.6|21841.6|21888.1|21875|21768.9|21746|231
1762785010000|2025-11-10 14:30:10|21854.1|21842.1|21790.7|21778.7|21854.1|21842.1|21777.4|21761|137
1762785020000|2025-11-10 14:30:20|21792.4|21780.4|21809|21797|21816.1|21804.1|21765.3|21753.3|110
1762785030000|2025-11-10 14:30:30|21811.6|21799.6|21868.6|21856.6|21872.4|21860.4|21811.6|21799.6|90
1762785040000|2025-11-10 14:30:40|21869.5|21857.5|21792.4|21780.4|21870.7|21858.7|21782.4|21770.4|90
1762785050000|2025-11-10 14:30:50|21786.1|21774.1|21789.1|21777.1|21806.1|21794.1|21782.4|21769.3|38
1762785060000|2025-11-10 14:31:00|21789.9|21777.9|21843.6|21831.6|21844|21832|21789.9|21777.9|100
1762785070000|2025-11-10 14:31:10|21841.5|21829.5|21839.1|21827.1|21847.4|21835.4|21837.8|21825.8|42
1762785080000|2025-11-10 14:31:20|21841.5|21829.5|21882.8|21870.8|21883.6|21871.6|21825.3|21813.3|57
1762785090000|2025-11-10 14:31:30|21883.2|21871.2|21862.8|21850.8|21889.5|21877.5|21862.8|21850.8|64
1762785100000|2025-11-10 14:31:40|21862|21850|21841.1|21829.1|21862|21850|21837.4|21825.4|72
1762785110000|2025-11-10 14:31:50|21842.8|21830.8|21851.1|21839.1|21851.1|21839.1|21836.6|21824.6|31
1762785120000|2025-11-10 14:32:00|21850.3|21838.3|21854.5|21842.5|21864.9|21852.9|21849.5|21837.5|28
1762785130000|2025-11-10 14:32:10|21854.1|21842.1|21882.8|21870.8|21886.1|21874.1|21854.1|21842.1|91
1762785140000|2025-11-10 14:32:20|21881.6|21869.6|21884.5|21872.5|21885.7|21873.7|21879.5|21867.5|59
1762785150000|2025-11-10 14:32:30|21884.1|21872.1|21884.1|21872.1|21885.3|21873.3|21874.9|21860.1|64
1762785160000|2025-11-10 14:32:40|21886.6|21874.6|21900.3|21888.3|21906.6|21894.6|21886.6|21874.6|63
1762785170000|2025-11-10 14:32:50|21901.1|21889.1|21904.9|21892.9|21910.3|21898.3|21898.6|21886.6|55
1762785180000|2025-11-10 14:33:00|21905.7|21893.7|21918.2|21906.2|21922|21910|21904.5|21892.5|53
1762785190000|2025-11-10 14:33:10|21916.6|21904.6|21906.6|21894.6|21920.7|21908.7|21906.6|21894.6|13
1762785200000|2025-11-10 14:33:20|21905.7|21893.7|21914.5|21902.5|21919.9|21907.9|21905.7|21893.7|43
1762785210000|2025-11-10 14:33:30|21913.6|21901.6|21911.2|21899.2|21919.5|21907.5|21909.9|21897.9|45
1762785220000|2025-11-10 14:33:40|21911.6|21899.6|21917|21905|21921.2|21909.2|21911.6|21899.6|42
1762785230000|2025-11-10 14:33:50|21917.8|21905.8|21915.7|21903.7|21917.8|21905.8|21907.8|21895.8|33
1762785240000|2025-11-10 14:34:00|21916.6|21904.6|21917|21905|21924.5|21912.5|21909.5|21897.5|16
1762785250000|2025-11-10 14:34:10|21917.4|21905.4|21862|21850|21917.4|21905.4|21860.7|21848.7|32
1762785260000|2025-11-10 14:34:20|21862.8|21850.8|21882|21870|21882.8|21870.8|21862.8|21850.8|36
1762785270000|2025-11-10 14:34:30|21882.8|21870.8|21853.7|21841.7|21882.8|21870.8|21847.8|21835.8|42
1762785280000|2025-11-10 14:34:40|21854.1|21842.1|21881.6|21869.6|21882.4|21870.4|21854.1|21842.1|37
1762785290000|2025-11-10 14:34:50|21883.2|21871.2|21889.9|21877.9|21895.7|21883.7|21879.9|21867.9|43
1762785300000|2025-11-10 14:35:00|21890.7|21878.7|21894.5|21882.5|21901.2|21889.2|21889.9|21877.9|34
1762785310000|2025-11-10 14:35:10|21893.7|21881.7|21911.6|21899.6|21916.6|21904.6|21893.7|21881.7|112
1762785320000|2025-11-10 14:35:20|21905.7|21893.7|21882.8|21870.8|21905.7|21893.7|21882.8|21870.8|35
1762785330000|2025-11-10 14:35:30|21883.7|21871.7|21897.8|21885.8|21902|21890|21881.2|21869.2|36
1762785340000|2025-11-10 14:35:40|21899.5|21887.5|21902.8|21890.8|21905.3|21893.3|21897.4|21885.4|16
1762785350000|2025-11-10 14:35:50|21901.6|21889.6|21908.7|21896.7|21914.5|21902.5|21901.2|21889.2|69
1762785360000|2025-11-10 14:36:00|21907.8|21895.8|21922.4|21910.4|21922.8|21910.8|21906.2|21894.2|45
1762785370000|2025-11-10 14:36:10|21920.7|21908.7|21932.4|21920.4|21934.9|21922.9|21918.7|21906.7|59
1762785380000|2025-11-10 14:36:20|21932.8|21920.8|21943.2|21931.2|21944.9|21932.9|21929.5|21917.5|84
1762785390000|2025-11-10 14:36:30|21942|21930|21938.7|21926.7|21948.7|21936.7|21937.4|21925.4|71
1762785400000|2025-11-10 14:36:40|21937.4|21925.4|21952.8|21940.8|21956.6|21944.6|21934.5|21922.5|143
1762785410000|2025-11-10 14:36:50|21955.7|21943.7|21962|21950|21964.5|21952.5|21954.9|21942.9|18
1762785420000|2025-11-10 14:37:00|21961.2|21949.2|21957.8|21945.8|21965.3|21953.3|21955.7|21943.7|27
1762785430000|2025-11-10 14:37:10|21959.5|21947.5|21982.8|21970.8|21988.2|21976.2|21959.1|21941.8|169
1762785440000|2025-11-10 14:37:20|21981.2|21969.2|21977|21965|21986.6|21974.6|21976.2|21964.2|30
1762785450000|2025-11-10 14:37:30|21976.2|21964.2|21974.9|21962.9|21978.7|21966.7|21974.1|21962.1|7
1762785460000|2025-11-10 14:37:40|21972.8|21960.8|21973.7|21961.7|21973.7|21961.7|21965.7|21953.7|22
1762785470000|2025-11-10 14:37:50|21974.9|21962.9|21957.8|21945.8|21974.9|21962.9|21954.5|21942.5|20
1762785480000|2025-11-10 14:38:00|21956.6|21944.6|21971.6|21959.6|21971.6|21959.6|21954.1|21942.1|17
1762785490000|2025-11-10 14:38:10|21968.7|21956.7|21962|21950|21970.3|21958.3|21955.7|21943.7|6
1762785500000|2025-11-10 14:38:20|21960.3|21948.3|21963.2|21951.2|21966.2|21954.2|21957.8|21945.8|73
1762785510000|2025-11-10 14:38:30|21962.4|21950.4|21981.2|21969.2|21982.8|21970.8|21961.2|21949.2|23
1762785520000|2025-11-10 14:38:40|21982.4|21970.4|21983.7|21971.7|21984.9|21972.9|21979.1|21967.1|10
1762785530000|2025-11-10 14:38:50|21984.1|21972.1|21989.5|21977.5|21991.2|21979.2|21981.2|21969.2|40
1762785540000|2025-11-10 14:39:00|21985.7|21973.7|21991.6|21979.6|21995.3|21983.3|21985.7|21973.7|34
1762785550000|2025-11-10 14:39:10|21990.3|21978.3|21994.5|21982.5|22002.4|21990.4|21987.8|21975.8|77
1762785560000|2025-11-10 14:39:20|21995.3|21983.3|21999.5|21987.5|22006.2|21994.2|21993.2|21981.2|28
1762785570000|2025-11-10 14:39:30|21998.7|21986.7|21997.4|21985.4|22003.5|21991.2|21995.7|21982.7|9
1762785580000|2025-11-10 14:39:40|21993.2|21981.2|22012.8|22000.8|22017.4|22005.4|21990.7|21978.7|21
1762785590000|2025-11-10 14:39:50|22016.6|22004.6|22018.6|22006.6|22021.6|22009.6|22012.4|22000.4|19
1762785600000|2025-11-10 14:40:00|22019.5|22007.5|22031.1|22019.1|22031.1|22019.1|22012|22000|43
1762785610000|2025-11-10 14:40:10|22030.3|22018.3|22027.4|22015.4|22031.8|22019.1|22027.4|22011.8|28
1762785620000|2025-11-10 14:40:20|22026.6|22014.6|22020.3|22008.3|22031.1|22019.1|22019.1|22007.1|34
1762785630000|2025-11-10 14:40:30|22020.7|22008.7|22012|22000|22023.2|22011.2|22012|22000|54
1762785640000|2025-11-10 14:40:40|22008.7|21996.7|22004.5|21992.5|22008.7|21996.7|22002|21990|17
1762785650000|2025-11-10 14:40:50|22004.9|21992.9|21999.9|21987.9|22004.9|21992.9|21994.1|21982.1|13
1762785660000|2025-11-10 14:41:00|21999.5|21987.5|21995.7|21983.7|22001.1|21989.1|21989.9|21974.3|25
1762785670000|2025-11-10 14:41:10|21995.3|21983.3|22019.5|22007.5|22021.1|22009.1|21995.3|21983.3|28
1762785680000|2025-11-10 14:41:20|22019.9|22007.9|22022|22010|22024.5|22012.5|22015.3|22003.3|15
1762785690000|2025-11-10 14:41:30|22020.3|22008.3|22024.5|22012.5|22029.1|22017.1|22017.8|22005.8|8
1762785700000|2025-11-10 14:41:40|22023.6|22011.6|22036.6|22024.6|22041.1|22029.1|22023.6|22011.6|84
1762785710000|2025-11-10 14:41:50|22035.3|22023.3|22032|22020|22035.3|22023.3|22023.6|22011.6|115
1762785720000|2025-11-10 14:42:00|22032.8|22020.8|22038.6|22026.6|22042|22030|22032.8|22020.8|23
1762785730000|2025-11-10 14:42:10|22039.1|22027.1|22037.8|22025.8|22044.1|22032.1|22037|22025|56
1762785740000|2025-11-10 14:42:20|22037|22025|22030.3|22018.3|22038.2|22026.2|22020.7|22008.7|30
1762785750000|2025-11-10 14:42:30|22029.5|22017.5|22019|22007|22032|22020|22019|22007|6
1762785760000|2025-11-10 14:42:40|22017.4|22005.4|22006.1|21994.1|22017.4|22005.4|21997|21985|51
1762785770000|2025-11-10 14:42:50|22005.3|21993.3|22007.8|21995.8|22013.6|22001.6|21999.9|21987.9|24
1762785780000|2025-11-10 14:43:00|22007.4|21995.4|22015.7|22003.7|22015.7|22003.7|22001.5|21989.5|6
1762785790000|2025-11-10 14:43:10|22015.3|22003.3|22019.5|22007.5|22022.4|22010.4|22015.3|22003.3|9
1762785800000|2025-11-10 14:43:20|22020.3|22008.3|22023.6|22011.6|22029.5|22017.5|22019.5|22007.5|18
1762785810000|2025-11-10 14:43:30|22022.8|22010.8|22013.6|22001.6|22023.2|22011.2|22012.4|22000.4|10
1762785820000|2025-11-10 14:43:40|22010.3|21998.3|22007.4|21995.4|22012.8|22000.8|22003.6|21991.6|10
1762785830000|2025-11-10 14:43:50|22011.5|21999.5|22029.9|22017.9|22029.9|22017.9|22004|21992|22
1762785840000|2025-11-10 14:44:00|22031.1|22019.1|22009.5|21997.5|22031.1|22019.1|22008.2|21996.2|15
1762785850000|2025-11-10 14:44:10|22004.5|21992.5|22009|21997|22009|21997|22001.1|21989.1|13
1762785860000|2025-11-10 14:44:20|22009.5|21997.5|22008.2|21996.2|22009.5|21997.5|22005.3|21993.3|14
1762785870000|2025-11-10 14:44:30|22006.5|21994.5|22031.5|22019.5|22032.8|22020.8|22006.5|21994.5|22
1762785880000|2025-11-10 14:44:40|22026.1|22014.1|22058.6|22046.6|22059|22047|22025.3|22013.3|29
1762785890000|2025-11-10 14:44:50|22059.9|22047.9|22052.8|22040.8|22064.4|22052.4|22052.8|22040.8|21
1762785900000|2025-11-10 14:45:00|22054.4|22042.4|22046.5|22034.5|22059.4|22047.4|22046.5|22034.5|26
1762785910000|2025-11-10 14:45:10|22047.8|22035.8|22037.8|22025.8|22050.3|22038.3|22036.1|22024.1|36
1762785920000|2025-11-10 14:45:20|22040.3|22028.3|22051.9|22039.9|22051.9|22039.9|22038.2|22026.2|31
1762785930000|2025-11-10 14:45:30|22047.8|22035.8|22046.1|22034.1|22051.9|22039.9|22045.3|22033.3|35
1762785940000|2025-11-10 14:45:40|22043.6|22031.6|22031.9|22019.9|22043.6|22031.6|22030.7|22018.7|25
1762785950000|2025-11-10 14:45:50|22030.3|22018.3|22039.4|22027.4|22043.6|22031.6|22029.4|22017.4|23
1762785960000|2025-11-10 14:46:00|22036.9|22024.9|22025.3|22013.3|22036.9|22024.9|22024.4|22012.4|19
1762785970000|2025-11-10 14:46:10|22023.2|22011.2|22035.3|22023.3|22035.3|22023.3|22019.4|22007.4|20
1762785980000|2025-11-10 14:46:20|22037.8|22025.8|22048.6|22036.6|22049.9|22037.9|22035.3|22023.3|18
1762785990000|2025-11-10 14:46:30|22046.1|22034.1|22031.5|22019.5|22046.1|22034.1|22029.4|22017.4|12
1762786000000|2025-11-10 14:46:40|22028.2|22016.2|22020.7|22008.7|22028.2|22016.2|22020.7|22008.7|27
1762786010000|2025-11-10 14:46:50|22020.3|22008.3|22016.1|22004.1|22020.3|22008.3|22014.4|22002.4|16
1762786020000|2025-11-10 14:47:00|22018.6|22006.6|22032.8|22020.8|22032.8|22020.8|22016.9|22004.9|24
1762786030000|2025-11-10 14:47:10|22031.9|22019.9|22028.6|22016.6|22034.9|22022.9|22026.1|22014.1|13
1762786040000|2025-11-10 14:47:20|22030.3|22018.3|22031.5|22019.5|22031.5|22019.5|22026.1|22014.1|6
1762786050000|2025-11-10 14:47:30|22031.1|22019.1|22030.7|22018.7|22042.8|22030.8|22030.3|22018.3|34
1762786060000|2025-11-10 14:47:40|22032.8|22020.8|22031.1|22019.1|22035.3|22023.3|22030.3|22018.3|17
1762786070000|2025-11-10 14:47:50|22030.3|22018.3|22030.3|22018.3|22032.8|22020.8|22025.3|22013.3|13
1762786080000|2025-11-10 14:48:00|22031.1|22019.1|22096.9|22084.9|22106.9|22094.9|22028.6|22016.6|57
1762786090000|2025-11-10 14:48:10|22098.6|22086.6|22108.2|22096.2|22113.6|22101.6|22097.8|22085.8|44
1762786100000|2025-11-10 14:48:20|22106.5|22094.5|22094.4|22082.4|22109.4|22097.4|22094.4|22082.4|24
1762786110000|2025-11-10 14:48:30|22094.9|22082.9|22120.3|22108.3|22125.7|22113.7|22094.9|22082.9|73
1762786120000|2025-11-10 14:48:40|22117.8|22105.8|22112.4|22100.4|22117.8|22105.8|22101.9|22089.9|21
1762786130000|2025-11-10 14:48:50|22113.2|22101.2|22117.8|22105.8|22122.8|22110.8|22108.6|22096.6|44
1762786140000|2025-11-10 14:49:00|22119.4|22107.4|22112.8|22100.8|22134.4|22122.4|22112.3|22100.3|42
1762786150000|2025-11-10 14:49:10|22113.2|22101.2|22103.6|22091.6|22116.5|22104.5|22102.8|22090.8|12
1762786160000|2025-11-10 14:49:20|22101.5|22089.5|22092.8|22080.8|22107.8|22095.8|22091.1|22079.1|25
1762786170000|2025-11-10 14:49:30|22091.1|22079.1|22088.2|22076.2|22098.2|22086.2|22085.3|22073.3|24
1762786180000|2025-11-10 14:49:40|22086.5|22074.5|22089.4|22077.4|22094.4|22082.4|22084.4|22072.4|22
1762786190000|2025-11-10 14:49:50|22087.8|22075.8|22082.8|22070.8|22087.8|22075.8|22080.3|22068.3|10
1762786200000|2025-11-10 14:50:00|22082.4|22070.4|22043.6|22031.6|22084.4|22072.4|22043.6|22031.6|31
1762786210000|2025-11-10 14:50:10|22051.1|22039.1|22036.1|22024.1|22051.1|22039.1|22035.7|22023.7|32
1762786220000|2025-11-10 14:50:20|22045.7|22033.7|22060.3|22048.3|22064.4|22052.4|22045.7|22033.7|58
1762786230000|2025-11-10 14:50:30|22058.6|22046.6|22051.1|22039.1|22063.2|22051.2|22046.5|22034.5|15
1762786240000|2025-11-10 14:50:40|22048.6|22036.6|22046.9|22034.9|22049.9|22037.9|22041.5|22029.5|10
1762786250000|2025-11-10 14:50:50|22046.1|22034.1|22053.2|22041.2|22053.2|22041.2|22041.9|22029.9|22
1762786260000|2025-11-10 14:51:00|22049.4|22037.4|22046.1|22034.1|22050.3|22038.3|22041.5|22029.5|19
1762786270000|2025-11-10 14:51:10|22046.5|22034.5|22068.6|22056.6|22069|22057|22046.5|22034.5|25
1762786280000|2025-11-10 14:51:20|22069.4|22057.4|22052.8|22040.8|22071.1|22059.1|22052.8|22040.8|28
1762786290000|2025-11-10 14:51:30|22053.6|22041.6|22030.7|22018.7|22055.3|22043.3|22029.4|22013.4|24
1762786300000|2025-11-10 14:51:40|22031.9|22019.9|22039.4|22027.4|22043.2|22031.2|22031.9|22019.9|57
1762786310000|2025-11-10 14:51:50|22034.4|22022.4|22041.1|22029.1|22041.1|22029.1|22031.1|22019.1|12
1762786320000|2025-11-10 14:52:00|22040.3|22028.3|22046.9|22034.9|22049.9|22037.9|22037.8|22025.8|12
1762786330000|2025-11-10 14:52:10|22046.1|22034.1|22060.3|22048.3|22060.3|22048.3|22045.3|22033.3|22
1762786340000|2025-11-10 14:52:20|22061.9|22049.9|22066.5|22054.5|22071.9|22059.9|22059.9|22047.9|17
1762786350000|2025-11-10 14:52:30|22065.7|22053.7|22063.2|22051.2|22068.6|22056.6|22059.4|22047.4|26
1762786360000|2025-11-10 14:52:40|22061.9|22049.9|22073.2|22061.2|22076.9|22064.9|22054.4|22042.4|23
1762786370000|2025-11-10 14:52:50|22072.8|22060.8|22075.7|22063.7|22079|22067|22069|22057|26
1762786380000|2025-11-10 14:53:00|22075.3|22063.3|22070.7|22058.7|22075.3|22063.3|22068.2|22056.2|4
1762786390000|2025-11-10 14:53:10|22069.4|22057.4|22067.8|22055.8|22074.4|22062.4|22064.9|22052.9|13
1762786400000|2025-11-10 14:53:20|22070.3|22058.3|22083.6|22071.6|22083.6|22071.6|22070.3|22058.3|14
1762786410000|2025-11-10 14:53:30|22086.1|22074.1|22079.4|22067.4|22087.3|22075.3|22079.4|22067.4|14
1762786420000|2025-11-10 14:53:40|22078.6|22066.6|22083.6|22071.6|22086.1|22074.1|22078.6|22066.6|11
1762786430000|2025-11-10 14:53:50|22085.7|22073.7|22070.3|22058.3|22086.1|22074.1|22070.3|22058.3|19
1762786440000|2025-11-10 14:54:00|22069.4|22057.4|22070.3|22058.3|22071.1|22059.1|22068.6|22056.6|5
1762786450000|2025-11-10 14:54:10|22074|22062|22083.6|22071.6|22085.3|22073.3|22073.6|22061.6|13
1762786460000|2025-11-10 14:54:20|22083.2|22071.2|22081.5|22069.5|22083.2|22071.2|22077.3|22065.3|19
1762786470000|2025-11-10 14:54:30|22080.3|22068.3|22082.8|22070.8|22082.8|22070.8|22079|22067|20
1762786480000|2025-11-10 14:54:40|22096.1|22084.1|22090.3|22078.3|22096.1|22084.1|22090.3|22078.3|7
1762786490000|2025-11-10 14:54:50|22085.3|22073.3|22076.1|22064.1|22087.8|22075.8|22068.6|22056.6|43
1762786500000|2025-11-10 14:55:00|22077.8|22065.8|22069.4|22057.4|22080.7|22068.7|22068.2|22056.2|29
1762786510000|2025-11-10 14:55:10|22066.9|22054.9|22072.8|22060.8|22076.9|22064.9|22066.9|22054.9|13
1762786520000|2025-11-10 14:55:20|22071.5|22059.5|22072.8|22060.8|22072.8|22060.8|22071.5|22059.5|4
1762786530000|2025-11-10 14:55:30|22076.9|22064.9|22066.1|22054.1|22082.8|22070.8|22066.1|22054.1|25
1762786540000|2025-11-10 14:55:40|22064.8|22052.8|22073.6|22061.6|22074.8|22062.8|22064.8|22052.8|7
1762786550000|2025-11-10 14:55:50|22083.2|22071.2|22073.6|22061.6|22086.1|22074.1|22072.8|22060.8|12
1762786560000|2025-11-10 14:56:00|22074|22062|22072.8|22060.8|22074.4|22062.4|22071.9|22059.9|4
1762786570000|2025-11-10 14:56:10|22071.1|22059.1|22064|22052|22071.1|22059.1|22062.8|22050.8|16
1762786580000|2025-11-10 14:56:20|22062.8|22050.8|22070.3|22058.3|22070.3|22058.3|22062.8|22050.8|11
1762786590000|2025-11-10 14:56:30|22069.4|22057.4|22063.2|22051.2|22070.3|22058.3|22061.9|22049.9|3
1762786600000|2025-11-10 14:56:40|22058.6|22046.6|22054.4|22042.4|22058.6|22046.6|22050.3|22038.3|22
1762786610000|2025-11-10 14:56:50|22058.2|22046.2|22050.3|22038.3|22059.4|22047.4|22042.8|22030.8|15
1762786620000|2025-11-10 14:57:00|22049|22037|22054.4|22042.4|22060.3|22048.3|22047.8|22035.8|6
1762786630000|2025-11-10 14:57:10|22056.5|22044.5|22067.8|22055.8|22069|22057|22056.5|22044.5|4
1762786640000|2025-11-10 14:57:20|22069|22057|22065.3|22053.3|22077.8|22065.8|22062.8|22050.8|11
1762786650000|2025-11-10 14:57:30|22066.1|22054.1|22077.3|22065.3|22077.8|22065.8|22066.1|22054.1|5
1762786660000|2025-11-10 14:57:40|22076.5|22064.5|22076.1|22064.1|22076.9|22064.9|22070.3|22058.3|31
1762786670000|2025-11-10 14:57:50|22073.6|22061.6|22079.4|22067.4|22081.9|22069.9|22070.7|22058.7|7
1762786680000|2025-11-10 14:58:00|22077.3|22065.3|22076.9|22064.9|22077.3|22065.3|22070.3|22058.3|6
1762786690000|2025-11-10 14:58:10|22075.7|22063.7|22059|22047|22075.7|22063.7|22057.8|22045.8|14
1762786700000|2025-11-10 14:58:20|22057.8|22045.8|22059.4|22047.4|22061.9|22049.9|22057.8|22045.8|17
1762786710000|2025-11-10 14:58:30|22056.9|22044.9|22046.9|22034.9|22056.9|22044.9|22045.3|22033.3|10
1762786720000|2025-11-10 14:58:40|22045.7|22033.7|22059.4|22047.4|22059.8|22047.8|22045.3|22033.3|14
1762786730000|2025-11-10 14:58:50|22065.7|22053.7|22063.6|22051.6|22068.2|22056.2|22061.9|22049.9|10
1762786740000|2025-11-10 14:59:00|22065.3|22053.3|22077.8|22065.8|22078.6|22066.6|22065.3|22053.3|13
1762786750000|2025-11-10 14:59:10|22076.9|22064.9|22076.1|22064.1|22082.8|22070.8|22075.7|22063.7|14
1762786760000|2025-11-10 14:59:20|22079.4|22067.4|22076.1|22064.1|22080.3|22068.3|22068.2|22056.2|14
1762786770000|2025-11-10 14:59:30|22074.4|22062.4|22076.9|22064.9|22077.8|22065.8|22073.2|22061.2|19
1762786780000|2025-11-10 14:59:40|22078.6|22066.6|22086.9|22074.9|22091.9|22079.9|22078.6|22066.6|9
1762786790000|2025-11-10 14:59:50|22088.2|22076.2|22089.4|22077.4|22092.8|22080.8|22087.8|22075.8|3
1762786800000|2025-11-10 15:00:00|22089|22077|22065.7|22053.7|22089|22077|22065.7|22053.7|32
1762786810000|2025-11-10 15:00:10|22066.9|22054.9|22081.9|22069.9|22081.9|22069.9|22064.4|22052.4|8
1762786820000|2025-11-10 15:00:20|22079.4|22067.4|22091.1|22079.1|22092.8|22080.8|22078.6|22066.6|13
1762786830000|2025-11-10 15:00:30|22090.3|22078.3|22059|22047|22091.1|22079.1|22056.1|22044.1|19
1762786840000|2025-11-10 15:00:40|22057.3|22045.3|22064|22052|22064.8|22052.8|22057.3|22045.3|9
1762786850000|2025-11-10 15:00:50|22065.3|22053.3|22064|22052|22067.8|22055.8|22064|22052|3
1762786860000|2025-11-10 15:01:00|22064.4|22052.4|22060.3|22048.3|22064.4|22052.4|22053.6|22041.6|21
1762786870000|2025-11-10 15:01:10|22058.6|22046.6|22056.9|22044.9|22064.8|22052.8|22054.8|22042.8|13
1762786880000|2025-11-10 15:01:20|22055.7|22043.7|22059.4|22047.4|22059.4|22047.4|22052.8|22040.8|6
1762786890000|2025-11-10 15:01:30|22056.9|22044.9|22051.9|22039.9|22056.9|22044.9|22046.9|22034.9|21
1762786900000|2025-11-10 15:01:40|22054.4|22042.4|22048.2|22036.2|22055.3|22043.3|22048.2|22036.2|23
1762786910000|2025-11-10 15:01:50|22045.7|22033.7|22047.3|22035.3|22047.3|22035.3|22044|22032|3
1762786920000|2025-11-10 15:02:00|22050.3|22038.3|22076.1|22064.1|22076.1|22064.1|22048.6|22036.6|23
1762786930000|2025-11-10 15:02:10|22073.6|22061.6|22104|22092|22104|22092|22069.4|22057.4|29
1762786940000|2025-11-10 15:02:20|22101.9|22089.9|22122.8|22110.8|22123.6|22111.6|22099.8|22087.8|83
1762786950000|2025-11-10 15:02:30|22121.1|22109.1|22108.6|22096.6|22121.1|22109.1|22108.6|22096.6|21
1762786960000|2025-11-10 15:02:40|22111.9|22099.9|22141.5|22129.5|22141.5|22129.5|22111.9|22099.9|25
1762786970000|2025-11-10 15:02:50|22140.3|22128.3|22146.1|22134.1|22150.2|22138.2|22131.1|22119.1|54
1762786980000|2025-11-10 15:03:00|22145.3|22133.3|22150.7|22138.7|22151.9|22139.9|22135.3|22123.3|24
1762786990000|2025-11-10 15:03:10|22151.9|22139.9|22171.9|22159.9|22172.3|22160.3|22150.7|22138.7|26
1762787000000|2025-11-10 15:03:20|22171.1|22159.1|22181.9|22169.9|22183.6|22171.6|22171.1|22159.1|26
1762787010000|2025-11-10 15:03:30|22182.8|22170.8|22175.3|22163.3|22182.8|22170.8|22171.1|22159.1|12
1762787020000|2025-11-10 15:03:40|22178.6|22166.6|22188.6|22176.6|22188.6|22176.6|22176.1|22164.1|18
1762787030000|2025-11-10 15:03:50|22186.1|22174.1|22203.2|22191.2|22206.5|22194.5|22186.1|22174.1|21
1762787040000|2025-11-10 15:04:00|22202.3|22190.3|22185.2|22173.2|22206.1|22194.1|22179.8|22167.8|62
1762787050000|2025-11-10 15:04:10|22184.8|22172.8|22171.1|22159.1|22190.2|22178.2|22171.1|22159.1|15
1762787060000|2025-11-10 15:04:20|22168.2|22156.2|22172.3|22160.3|22172.3|22160.3|22166.1|22154.1|18
1762787070000|2025-11-10 15:04:30|22168.6|22156.6|22147.7|22135.7|22171.1|22159.1|22144|22132|26
1762787080000|2025-11-10 15:04:40|22146.9|22134.9|22153.2|22141.2|22154.8|22142.8|22144|22132|10
1762787090000|2025-11-10 15:04:50|22153.6|22141.6|22149.4|22137.4|22159|22147|22147.7|22135.7|4
1762787100000|2025-11-10 15:05:00|22148.6|22136.6|22145.2|22133.2|22148.6|22136.6|22137.7|22125.7|35
1762787110000|2025-11-10 15:05:10|22140.7|22128.7|22133.6|22121.6|22140.7|22128.7|22126.1|22114.1|10
1762787120000|2025-11-10 15:05:20|22133.2|22121.2|22146.1|22134.1|22146.9|22134.9|22132.3|22120.3|16
1762787130000|2025-11-10 15:05:30|22143.6|22131.6|22142.7|22130.7|22145.7|22133.7|22138.2|22126.2|24
1762787140000|2025-11-10 15:05:40|22143.2|22131.2|22141.9|22129.9|22147.3|22135.3|22141.9|22129.9|5
1762787150000|2025-11-10 15:05:50|22143.2|22131.2|22138.6|22126.6|22143.2|22131.2|22136.9|22124.9|7
1762787160000|2025-11-10 15:06:00|22139.4|22127.4|22135.3|22123.3|22140.3|22128.3|22132.8|22120.8|17
1762787170000|2025-11-10 15:06:10|22134.4|22122.4|22132.3|22120.3|22143.6|22131.6|22125.3|22113.3|28
1762787180000|2025-11-10 15:06:20|22132.8|22120.8|22130.3|22118.3|22132.8|22120.8|22127.8|22115.8|6
1762787190000|2025-11-10 15:06:30|22131.5|22119.5|22122.7|22110.7|22131.5|22119.5|22122.7|22110.7|10
1762787200000|2025-11-10 15:06:40|22123.2|22111.2|22119.4|22107.4|22124.4|22112.4|22117.7|22105.7|14
1762787210000|2025-11-10 15:06:50|22115.7|22103.7|22119.4|22107.4|22122.7|22110.7|22114.8|22102.8|11
1762787220000|2025-11-10 15:07:00|22118.6|22106.6|22116.9|22104.9|22119.4|22107.4|22114|22102|14
1762787230000|2025-11-10 15:07:10|||||||||18
1762787240000|2025-11-10 15:07:20|22118.6|22106.6|22131.9|22119.9|22132.7|22120.7|22118.2|22106.2|31
1762787250000|2025-11-10 15:07:30|22129.8|22117.8|22131.1|22119.1|22132.3|22120.3|22125.7|22113.7|4
1762787260000|2025-11-10 15:07:40|22126.1|22114.1|22124.4|22112.4|22129.4|22117.4|22122.7|22110.7|9
1762787270000|2025-11-10 15:07:50|22124|22112|22113.6|22101.6|22124|22112|22110.2|22098.2|19
1762787280000|2025-11-10 15:08:00|22111.9|22099.9|22113.2|22101.2|22114.4|22102.4|22110.2|22098.2|9
1762787290000|2025-11-10 15:08:10|22113.6|22101.6|22110.2|22098.2|22119.4|22107.4|22109.4|22097.4|6
1762787300000|2025-11-10 15:08:20|22109.8|22097.8|22112.3|22100.3|22116.1|22104.1|22109.4|22097.4|6
1762787310000|2025-11-10 15:08:30|22112.7|22100.7|22118.6|22106.6|22121.1|22109.1|22112.7|22100.7|6
1762787320000|2025-11-10 15:08:40|||||||||1
1762787330000|2025-11-10 15:08:50|22119.4|22107.4|22127.7|22115.7|22127.7|22115.7|22119.4|22107.4|20
1762787340000|2025-11-10 15:09:00|22122.7|22110.7|22128.6|22116.6|22129.4|22117.4|22122.7|22110.7|10
1762787350000|2025-11-10 15:09:10|22126.9|22114.9|22125.7|22113.7|22131.9|22119.9|22125.2|22113.2|6
1762787360000|2025-11-10 15:09:20|22125.2|22113.2|22125.2|22113.2|22125.7|22113.7|22125.2|22113.2|0
1762787370000|2025-11-10 15:09:30|22125.7|22113.7|22126.9|22114.9|22126.9|22114.9|22125.7|22113.7|6
1762787380000|2025-11-10 15:09:40|22122.7|22110.7|22122.7|22110.7|22127.7|22115.7|22121.1|22109.1|6
1762787390000|2025-11-10 15:09:50|22126.9|22114.9|22126.9|22114.9|22126.9|22114.9|22126.9|22114.9|5
1762787400000|2025-11-10 15:10:00|22126.1|22114.1|22117.7|22105.7|22133.6|22121.6|22117.7|22105.7|35
1762787410000|2025-11-10 15:10:10|22119|22107|22116.1|22104.1|22119|22107|22111.9|22099.9|17
1762787420000|2025-11-10 15:10:20|22117.3|22105.3|22122.7|22110.7|22122.7|22110.7|22117.3|22105.3|6
1762787430000|2025-11-10 15:10:30|22119|22107|22123.2|22111.2|22123.6|22111.6|22119|22107|17
1762787440000|2025-11-10 15:10:40|22122.3|22110.3|22118.6|22106.6|22122.3|22110.3|22118.6|22106.6|1
1762787450000|2025-11-10 15:10:50|22117.7|22105.7|22116.9|22104.9|22119.4|22107.4|22108.2|22096.2|10
1762787460000|2025-11-10 15:11:00|22117.3|22105.3|22116.1|22104.1|22119.4|22107.4|22111.9|22099.9|25
1762787470000|2025-11-10 15:11:10|22117.3|22105.3|22126.1|22114.1|22128.6|22116.6|22117.3|22105.3|9
1762787480000|2025-11-10 15:11:20|22127.3|22115.3|22128.6|22116.6|22131.1|22119.1|22127.3|22115.3|3
1762787490000|2025-11-10 15:11:30|22125.7|22113.7|22141.1|22129.1|22141.1|22129.1|22125.7|22113.7|19
1762787500000|2025-11-10 15:11:40|22141.9|22129.9|22150.2|22138.2|22156.1|22144.1|22141.9|22129.9|12
1762787510000|2025-11-10 15:11:50|22147.7|22135.7|22146.5|22134.5|22147.7|22135.7|22146.5|22134.5|3
1762787520000|2025-11-10 15:12:00|22145.7|22133.7|22162.7|22150.7|22165.7|22153.7|22145.2|22133.2|17
1762787530000|2025-11-10 15:12:10|22161.1|22149.1|22156.9|22144.9|22161.1|22149.1|22156.9|22144.9|5
1762787540000|2025-11-10 15:12:20|22157.7|22145.7|22169.4|22157.4|22171.1|22159.1|22157.7|22145.7|20
1762787550000|2025-11-10 15:12:30|22169|22157|22166.5|22154.5|22169|22157|22165.7|22153.7|0
1762787560000|2025-11-10 15:12:40|22166.1|22154.1|22158.2|22146.2|22166.1|22154.1|22156.9|22144.9|8
1762787570000|2025-11-10 15:12:50|22160.2|22148.2|22161.9|22149.9|22161.9|22149.9|22160.2|22148.2|4
1762787580000|2025-11-10 15:13:00|22161.1|22149.1|22158.6|22146.6|22161.1|22149.1|22156.9|22144.9|4
1762787590000|2025-11-10 15:13:10|22157.7|22145.7|22153.6|22141.6|22157.7|22145.7|22151.9|22139.9|7
1762787600000|2025-11-10 15:13:20|22152.7|22140.7|22153.2|22141.2|22156.9|22144.9|22152.3|22140.3|2
1762787610000|2025-11-10 15:13:30|22154.4|22142.4|22152.3|22140.3|22154.4|22142.4|22152.3|22140.3|5
1762787620000|2025-11-10 15:13:40|22151.5|22139.5|22158.2|22146.2|22158.2|22146.2|22151.5|22139.5|4
1762787630000|2025-11-10 15:13:50|22156.5|22144.5|22154.4|22142.4|22156.5|22144.5|22149.4|22137.4|6
1762787640000|2025-11-10 15:14:00|22156.9|22144.9|22137.3|22125.3|22156.9|22144.9|22136.9|22124.9|8
1762787650000|2025-11-10 15:14:10|22136.9|22124.9|22131.1|22119.1|22136.9|22124.9|22128.2|22116.2|7
1762787660000|2025-11-10 15:14:20|22131.9|22119.9|22146.9|22134.9|22146.9|22134.9|22131.5|22119.5|18
1762787670000|2025-11-10 15:14:30|22146.5|22134.5|22144.4|22132.4|22146.9|22134.9|22144.4|22132.4|4
1762787680000|2025-11-10 15:14:40|22144.8|22132.8|22149.4|22137.4|22151.9|22139.9|22144.4|22132.4|5
1762787690000|2025-11-10 15:14:50|22150.6|22138.6|22155.2|22143.2|22161.9|22149.9|22149.4|22137.4|8
1762787700000|2025-11-10 15:15:00|22156.1|22144.1|22169.4|22157.4|22169.4|22157.4|22156.1|22144.1|13
1762787710000|2025-11-10 15:15:10|22171.1|22159.1|22184.4|22172.4|22187.7|22175.7|22166.9|22154.9|44
1762787720000|2025-11-10 15:15:20|22184|22172|22184.4|22172.4|22184.4|22172.4|22184|22172|5
1762787730000|2025-11-10 15:15:30|22184|22172|22180.2|22168.2|22184|22172|22178.6|22166.6|6
1762787740000|2025-11-10 15:15:40|22179.4|22167.4|22179.4|22167.4|22179.4|22167.4|22176.9|22164.9|1
1762787750000|2025-11-10 15:15:50|22178.6|22166.6|22171.9|22159.9|22178.6|22166.6|22171.9|22159.9|2
1762787760000|2025-11-10 15:16:00|22173.6|22161.6|22166.9|22154.9|22173.6|22161.6|22166.9|22154.9|7
1762787770000|2025-11-10 15:16:10|22166.5|22154.5|22178.6|22166.6|22178.6|22166.6|22166.5|22154.5|7
1762787780000|2025-11-10 15:16:20|22177.7|22165.7|22173.6|22161.6|22177.7|22165.7|22167.7|22155.7|17
1762787790000|2025-11-10 15:16:30|22177.7|22165.7|22186.9|22174.9|22187.7|22175.7|22177.3|22165.3|16
1762787800000|2025-11-10 15:16:40|22186.1|22174.1|22189.4|22177.4|22191.1|22179.1|22186.1|22174.1|4
1762787810000|2025-11-10 15:16:50|22189|22177|22181.1|22169.1|22189|22177|22181.1|22169.1|3
1762787820000|2025-11-10 15:17:00|22180.6|22168.6|22174.8|22162.8|22181.1|22169.1|22174.8|22162.8|2
1762787830000|2025-11-10 15:17:10|22179.4|22167.4|22168.1|22156.1|22179.4|22167.4|22164.4|22152.4|21
1762787840000|2025-11-10 15:17:20|22161.9|22149.9|22171.9|22159.9|22171.9|22159.9|22156.9|22144.9|8
1762787850000|2025-11-10 15:17:30|22171.5|22159.5|22166.5|22154.5|22171.5|22159.5|22164.4|22152.4|19
1762787860000|2025-11-10 15:17:40|22167.3|22155.3|22166.1|22154.1|22171.1|22159.1|22166.1|22154.1|11
1762787870000|2025-11-10 15:17:50|22165.6|22153.6|22169.4|22157.4|22169.4|22157.4|22162.3|22150.3|2
1762787880000|2025-11-10 15:18:00|22168.6|22156.6|22168.6|22156.6|22173.6|22161.6|22166.1|22154.1|9
1762787890000|2025-11-10 15:18:10|22167.7|22155.7|22157.7|22145.7|22168.6|22156.6|22153.6|22141.6|24
1762787900000|2025-11-10 15:18:20|22158.6|22146.6|22155.2|22143.2|22158.6|22146.6|22153.6|22141.6|4
1762787910000|2025-11-10 15:18:30|22156.1|22144.1|22156.1|22144.1|22156.1|22144.1|22156.1|22144.1|0
1762787920000|2025-11-10 15:18:40|22155.2|22143.2|22161.1|22149.1|22161.9|22149.9|22151.9|22139.9|3
1762787930000|2025-11-10 15:18:50|22152.3|22140.3|22161.1|22149.1|22163.6|22151.6|22152.3|22140.3|6
1762787940000|2025-11-10 15:19:00|22163.6|22151.6|22160.2|22148.2|22169.8|22157.8|22160.2|22148.2|17
1762787950000|2025-11-10 15:19:10|22157.7|22145.7|22160.2|22148.2|22164.4|22152.4|22155.6|22143.6|28
1762787960000|2025-11-10 15:19:20|22160.6|22148.6|22151.5|22139.5|22161.9|22149.9|22151.5|22139.5|8
1762787970000|2025-11-10 15:19:30|22146.9|22134.9|22152.3|22140.3|22152.3|22140.3|22145.2|22133.2|11
1762787980000|2025-11-10 15:19:40|22152.7|22140.7|22149.4|22137.4|22153.1|22141.1|22145.2|22133.2|5
1762787990000|2025-11-10 15:19:50|22148.1|22136.1|22144|22132|22150.2|22138.2|22141.1|22129.1|7
1762788000000|2025-11-10 15:20:00|22144.4|22132.4|22151.1|22139.1|22151.1|22139.1|22144.4|22132.4|4
1762788010000|2025-11-10 15:20:10|22150.2|22138.2|22150.6|22138.6|22151.1|22139.1|22149.8|22137.8|1
1762788020000|2025-11-10 15:20:20|22149.8|22137.8|22157.7|22145.7|22157.7|22145.7|22148.6|22136.6|9
1762788030000|2025-11-10 15:20:30|22155.2|22143.2|22157.7|22145.7|22159.4|22147.4|22154.4|22142.4|8
1762788040000|2025-11-10 15:20:40|22154.4|22142.4|22150.2|22138.2|22157.7|22145.7|22150.2|22138.2|4
1762788050000|2025-11-10 15:20:50|22152.7|22140.7|22160.2|22148.2|22160.6|22148.6|22151.5|22139.5|6
1762788060000|2025-11-10 15:21:00|22160.6|22148.6|22160.6|22148.6|22165.2|22153.2|22158.6|22146.6|16
1762788070000|2025-11-10 15:21:10|22159.8|22147.8|22168.1|22156.1|22172.7|22160.7|22159.8|22147.8|8
1762788080000|2025-11-10 15:21:20|22166.9|22154.9|22161.5|22149.5|22169.4|22157.4|22161.5|22149.5|5
1762788090000|2025-11-10 15:21:30|22159.4|22147.4|22156.9|22144.9|22159.4|22147.4|22153.1|22141.1|11
1762788100000|2025-11-10 15:21:40|22157.3|22145.3|22158.6|22146.6|22158.6|22146.6|22157.3|22145.3|1
1762788110000|2025-11-10 15:21:50|22161.1|22149.1|22156.9|22144.9|22161.1|22149.1|22153.6|22141.6|14
1762788120000|2025-11-10 15:22:00|22157.7|22145.7|22158.6|22146.6|22159.8|22147.8|22157.3|22145.3|9
1762788130000|2025-11-10 15:22:10|22158.1|22146.1|22158.6|22146.6|22159.8|22147.8|22156.5|22144.5|3
1762788140000|2025-11-10 15:22:20|22157.3|22145.3|22156.1|22144.1|22157.3|22145.3|22153.6|22141.6|31
1762788150000|2025-11-10 15:22:30|22157.3|22145.3|22155.2|22143.2|22157.3|22145.3|22152.3|22140.3|7
1762788160000|2025-11-10 15:22:40|22154.4|22142.4|22160.2|22148.2|22160.6|22148.6|22153.6|22141.6|8
1762788170000|2025-11-10 15:22:50|22161.1|22149.1|22161.9|22149.9|22161.9|22149.9|22161.1|22149.1|1
1762788180000|2025-11-10 15:23:00|22162.3|22150.3|22164.4|22152.4|22164.8|22152.8|22161.9|22149.9|7
1762788190000|2025-11-10 15:23:10|22161.5|22149.5|22172.7|22160.7|22172.7|22160.7|22161.5|22149.5|9
1762788200000|2025-11-10 15:23:20|22173.1|22161.1|22171.1|22159.1|22173.1|22161.1|22171.1|22159.1|2
1762788210000|2025-11-10 15:23:30|22170.2|22158.2|22159.8|22147.8|22170.2|22158.2|22158.1|22146.1|3
1762788220000|2025-11-10 15:23:40|22159|22147|22170.6|22158.6|22174.4|22162.4|22159|22147|8
1762788230000|2025-11-10 15:23:50|22169.4|22157.4|22168.6|22156.6|22169.4|22157.4|22168.6|22156.6|2
1762788240000|2025-11-10 15:24:00|22169.4|22157.4|22169|22157|22175.2|22163.2|22169|22157|4
1762788250000|2025-11-10 15:24:10|22170.2|22158.2|22172.7|22160.7|22174|22162|22167.7|22155.7|10
1762788260000|2025-11-10 15:24:20|22171.9|22159.9|22168.1|22156.1|22171.9|22159.9|22168.1|22156.1|39
1762788270000|2025-11-10 15:24:30|22168.6|22156.6|22167.3|22155.3|22170.2|22158.2|22167.3|22155.3|6
1762788280000|2025-11-10 15:24:40|22166.9|22154.9|22205.6|22193.6|22207.3|22195.3|22166.9|22154.9|25
1762788290000|2025-11-10 15:24:50|22203.6|22191.6|22211.5|22199.5|22215.2|22203.2|22202.7|22190.7|13
1762788300000|2025-11-10 15:25:00|22212.3|22200.3|22223.6|22211.6|22246.9|22234.9|22212.3|22200.3|43
1762788310000|2025-11-10 15:25:10|22222.3|22210.3|22217.3|22205.3|22225.6|22213.6|22217.3|22205.3|11
1762788320000|2025-11-10 15:25:20|22218.6|22206.6|22223.6|22211.6|22229.4|22217.4|22218.6|22206.6|9
1762788330000|2025-11-10 15:25:30|22222.7|22210.7|22226.5|22214.5|22226.5|22214.5|22210.2|22198.2|30
1762788340000|2025-11-10 15:25:40|22228.1|22216.1|22244.8|22232.8|22244.8|22232.8|22226.1|22214.1|13
1762788350000|2025-11-10 15:25:50|22244.4|22232.4|22239.8|22227.8|22249.8|22237.8|22238.6|22226.6|14
1762788360000|2025-11-10 15:26:00|22238.6|22226.6|22221.1|22209.1|22241.1|22229.1|22221.1|22209.1|21
1762788370000|2025-11-10 15:26:10|22222.3|22210.3|22216.1|22204.1|22222.3|22210.3|22215.2|22203.2|6
1762788380000|2025-11-10 15:26:20|22215.6|22203.6|22216.9|22204.9|22221.1|22209.1|22210.6|22198.6|12
1762788390000|2025-11-10 15:26:30|22217.7|22205.7|22216.5|22204.5|22217.7|22205.7|22216.1|22204.1|2
1762788400000|2025-11-10 15:26:40|22219.4|22207.4|22218.6|22206.6|22225.2|22213.2|22218.6|22206.6|6
1762788410000|2025-11-10 15:26:50|22219.4|22207.4|22220.6|22208.6|22221.9|22209.9|22219.4|22207.4|5
1762788420000|2025-11-10 15:27:00|22220.2|22208.2|22217.7|22205.7|22221.9|22209.9|22217.7|22205.7|5
1762788430000|2025-11-10 15:27:10|22217.3|22205.3|22224.4|22212.4|22225.2|22213.2|22214.8|22202.8|39
1762788440000|2025-11-10 15:27:20|22225.2|22213.2|22227.7|22215.7|22227.7|22215.7|22225.2|22213.2|5
1762788450000|2025-11-10 15:27:30|22233.6|22221.6|22244.4|22232.4|22244.4|22232.4|22232.7|22220.7|21
1762788460000|2025-11-10 15:27:40|22243.6|22231.6|22230.2|22218.2|22243.6|22231.6|22226.1|22214.1|30
1762788470000|2025-11-10 15:27:50|22233.1|22221.1|22245.6|22233.6|22245.6|22233.6|22233.1|22221.1|23
1762788480000|2025-11-10 15:28:00|22244.4|22232.4|22245.2|22233.2|22250.6|22238.6|22244.4|22232.4|10
1762788490000|2025-11-10 15:28:10|22244.4|22232.4|22246.1|22234.1|22246.1|22234.1|22236.1|22224.1|3
1762788500000|2025-11-10 15:28:20|22246.5|22234.5|22239.8|22227.8|22246.9|22234.9|22239.4|22227.4|5
1762788510000|2025-11-10 15:28:30|22239.4|22227.4|22238.6|22226.6|22239.4|22227.4|22238.6|22226.6|1
1762788520000|2025-11-10 15:28:40|22237.3|22225.3|22261|22249|22261|22249|22237.3|22225.3|6
1762788530000|2025-11-10 15:28:50|22261.5|22249.5|22243.1|22231.1|22261.5|22249.5|22240.6|22228.6|11
1762788540000|2025-11-10 15:29:00|22244|22232|22250.2|22238.2|22250.2|22238.2|22239|22227|39
1762788550000|2025-11-10 15:29:10|22249.4|22237.4|22258.5|22246.5|22258.5|22246.5|22249.4|22237.4|6
1762788560000|2025-11-10 15:29:20|22255.6|22243.6|22252.7|22240.7|22255.6|22243.6|22247.3|22235.3|8
1762788570000|2025-11-10 15:29:30|22252.3|22240.3|22247.3|22235.3|22252.3|22240.3|22246.9|22234.9|3
1762788580000|2025-11-10 15:29:40|22248.1|22236.1|22251.5|22239.5|22251.5|22239.5|22247.3|22235.3|5
1762788590000|2025-11-10 15:29:50|22249.8|22237.8|22259.4|22247.4|22262.3|22250.3|22249.8|22237.8|34
1762788600000|2025-11-10 15:30:00|22255.2|22243.2|22252.3|22240.3|22263.5|22251.5|22250.6|22238.6|9
1762788610000|2025-11-10 15:30:10|22250.6|22238.6|22254.4|22242.4|22255.2|22243.2|22249|22234.2|14
1762788620000|2025-11-10 15:30:20|22254|22242|22261.9|22249.9|22269.8|22257.8|22254|22242|6
1762788630000|2025-11-10 15:30:30|22265.2|22253.2|22261.9|22249.9|22266.9|22254.9|22261|22249|10
1762788640000|2025-11-10 15:30:40|22261|22249|22260.2|22248.2|22261|22249|22257.3|22245.3|6
1762788650000|2025-11-10 15:30:50|22259.4|22247.4|22259.4|22247.4|22259.4|22247.4|22258.5|22246.5|4
1762788660000|2025-11-10 15:31:00|22262.7|22250.7|22265.2|22253.2|22267.7|22255.7|22262.3|22250.3|7
1762788670000|2025-11-10 15:31:10|22265.6|22253.6|22266.9|22254.9|22269.4|22257.4|22264.8|22252.8|10
1762788680000|2025-11-10 15:31:20|22266|22254|22251|22239|22267.7|22255.7|22251|22239|39
1762788690000|2025-11-10 15:31:30|22250.6|22238.6|22233.5|22221.5|22251.5|22239.5|22231|22219|13
1762788700000|2025-11-10 15:31:40|22230.6|22218.6|22226.9|22214.9|22230.6|22218.6|22220.6|22208.6|22
1762788710000|2025-11-10 15:31:50|22227.3|22215.3|22236|22224|22238.5|22226.5|22226|22214|15
1762788720000|2025-11-10 15:32:00|22235.2|22223.2|22236.9|22224.9|22236.9|22224.9|22230.6|22218.6|6
1762788730000|2025-11-10 15:32:10|22237.3|22225.3|22245.6|22233.6|22245.6|22233.6|22237.3|22225.3|2
1762788740000|2025-11-10 15:32:20|22244.4|22232.4|22239.8|22227.8|22244.4|22232.4|22238.1|22226.1|5
1762788750000|2025-11-10 15:32:30|22240.2|22228.2|22258.5|22246.5|22259.4|22247.4|22240.2|22228.2|12
1762788760000|2025-11-10 15:32:40|22257.7|22245.7|22261.9|22249.9|22263.1|22251.1|22252.3|22240.3|13
1762788770000|2025-11-10 15:32:50|22263.1|22251.1|22239.4|22227.4|22263.1|22251.1|22239.4|22227.4|8
1762788780000|2025-11-10 15:33:00|22239.8|22227.8|22234.4|22222.4|22240.6|22228.6|22226.9|22214.9|11
1762788790000|2025-11-10 15:33:10|22233.5|22221.5|22236.5|22224.5|22239.4|22227.4|22230.2|22218.2|12
1762788800000|2025-11-10 15:33:20|22236.9|22224.9|22236.5|22224.5|22239.4|22227.4|22235.2|22223.2|23
1762788810000|2025-11-10 15:33:30|22236.9|22224.9|22235.2|22223.2|22241.9|22229.9|22235.2|22223.2|10
1762788820000|2025-11-10 15:33:40|22237.7|22225.7|22240.2|22228.2|22242.7|22230.7|22237.7|22225.7|6
1762788830000|2025-11-10 15:33:50|22241|22229|22237.3|22225.3|22241|22229|22236|22224|3
1762788840000|2025-11-10 15:34:00|22238.5|22226.5|22243.5|22231.5|22245.2|22233.2|22232.3|22220.3|22
1762788850000|2025-11-10 15:34:10|22248.5|22236.5|22248.5|22236.5|22254.4|22242.4|22248.5|22236.5|14
1762788860000|2025-11-10 15:34:20|22247.3|22235.3|22247.7|22235.7|22247.7|22235.7|22247.3|22235.3|2
1762788870000|2025-11-10 15:34:30|22248.5|22236.5|22245.2|22233.2|22248.5|22236.5|22241.9|22229.9|21
1762788880000|2025-11-10 15:34:40|22243.1|22231.1|22248.5|22236.5|22249|22237|22241.9|22229.9|23
1762788890000|2025-11-10 15:34:50|22247.7|22235.7|22246.9|22234.9|22250.2|22238.2|22240.2|22228.2|11
1762788900000|2025-11-10 15:35:00|22246.5|22234.5|22228.5|22216.5|22246.5|22234.5|22226.9|22214.9|12
1762788910000|2025-11-10 15:35:10|22227.3|22215.3|22243.1|22231.1|22243.5|22231.5|22227.3|22215.3|5
1762788920000|2025-11-10 15:35:20|22241.9|22229.9|22245.6|22233.6|22250.2|22238.2|22239.8|22227.8|13
1762788930000|2025-11-10 15:35:30|22245.2|22233.2|22242.7|22230.7|22245.2|22233.2|22240.2|22228.2|6
1762788940000|2025-11-10 15:35:40|22241.9|22229.9|22241.5|22229.5|22243.1|22231.1|22237.7|22225.7|5
1762788950000|2025-11-10 15:35:50|22247.7|22235.7|22246.9|22234.9|22248.1|22236.1|22246.5|22234.5|3
1762788960000|2025-11-10 15:36:00|22249.4|22237.4|22255.2|22243.2|22255.2|22243.2|22249|22237|4
1762788970000|2025-11-10 15:36:10|22255.6|22243.6|22266.9|22254.9|22266.9|22254.9|22254.8|22242.8|18
1762788980000|2025-11-10 15:36:20|22265.6|22253.6|22265.2|22253.2|22269.4|22257.4|22265.2|22253.2|7
1762788990000|2025-11-10 15:36:30|22264.4|22252.4|22266|22254|22268.5|22256.5|22263.1|22251.1|12
1762789000000|2025-11-10 15:36:40|22263.5|22251.5|22262.7|22250.7|22266.9|22254.9|22262.7|22250.7|7
1762789010000|2025-11-10 15:36:50|22265.2|22253.2|22261.9|22249.9|22265.2|22253.2|22261.9|22249.9|13
1762789020000|2025-11-10 15:37:00|22261.5|22249.5|22267.7|22255.7|22269.4|22257.4|22261.5|22249.5|7
1762789030000|2025-11-10 15:37:10|22269.4|22257.4|22276|22264|22276|22264|22268.5|22256.5|11
1762789040000|2025-11-10 15:37:20|22276.5|22264.5|22262.7|22250.7|22276.9|22264.9|22262.7|22250.7|7
1762789050000|2025-11-10 15:37:30|22261.9|22249.9|22272.7|22260.7|22275.2|22263.2|22261.5|22249.5|4
1762789060000|2025-11-10 15:37:40|22274.8|22262.8|22279.4|22267.4|22281.9|22269.9|22274.8|22262.8|9
1762789070000|2025-11-10 15:37:50|22279|22267|22291.9|22279.9|22297.3|22285.3|22278.1|22266.1|15
1762789080000|2025-11-10 15:38:00|22291|22279|22294|22282|22294|22282|22290.6|22278.6|22
1762789090000|2025-11-10 15:38:10|22294.8|22282.8|22284.8|22272.8|22294.8|22282.8|22281.5|22269.5|17
1762789100000|2025-11-10 15:38:20|22286|22274|22273.5|22261.5|22287.3|22275.3|22273.5|22261.5|22
1762789110000|2025-11-10 15:38:30|22272.7|22260.7|22274|22262|22279.8|22267.8|22271.5|22259.5|7
1762789120000|2025-11-10 15:38:40|22273.5|22261.5|22274.4|22262.4|22279.4|22267.4|22269.4|22257.4|7
1762789130000|2025-11-10 15:38:50|22276|22264|22274.4|22262.4|22276|22264|22274.4|22262.4|3
1762789140000|2025-11-10 15:39:00|22276|22264|22284.4|22272.4|22284.4|22272.4|22276|22264|6
1762789150000|2025-11-10 15:39:10|22281.9|22269.9|22276|22264|22281.9|22269.9|22274.8|22262.8|6
1762789160000|2025-11-10 15:39:20|22274.4|22262.4|22286.9|22274.9|22287.3|22275.3|22273.5|22261.5|11
1762789170000|2025-11-10 15:39:30|22286.4|22274.4|22284.8|22272.8|22288.1|22276.1|22281.4|22269.4|9
1762789180000|2025-11-10 15:39:40|22285.6|22273.6|22286.9|22274.9|22291.4|22279.4|22283.9|22271.9|13
1762789190000|2025-11-10 15:39:50|22291.4|22279.4|22287.7|22275.7|22292.3|22280.3|22287.7|22275.7|13
1762789200000|2025-11-10 15:40:00|22288.5|22276.5|22291.9|22279.9|22291.9|22279.9|22284.8|22272.8|10
1762789210000|2025-11-10 15:40:10|22292.5|22272.5|22289.8|22277.8|22292.5|22278.6|22286.9|22272.5|6
1762789220000|2025-11-10 15:40:20|22301.4|22289.4|22303.9|22291.9|22303.9|22291.9|22301.4|22289.4|8
1762789230000|2025-11-10 15:40:30|22304.8|22292.8|22302.3|22290.3|22308.5|22296.5|22299.8|22287.8|15
1762789240000|2025-11-10 15:40:40|22301.4|22289.4|22285.2|22273.2|22301.9|22289.9|22285.2|22273.2|11
1762789250000|2025-11-10 15:40:50|22286.9|22274.9|22282.7|22270.7|22288.1|22276.1|22282.7|22270.7|6
1762789260000|2025-11-10 15:41:00|22281.9|22269.9|22274.4|22262.4|22287.7|22275.7|22273.9|22261.9|21
1762789270000|2025-11-10 15:41:10|22273.5|22261.5|22278.5|22266.5|22279.8|22267.8|22273.5|22261.5|7
1762789280000|2025-11-10 15:41:20|22280.2|22268.2|22291|22279|22291|22279|22280.2|22268.2|4
1762789290000|2025-11-10 15:41:30|22289.4|22277.4|22293.5|22281.5|22293.5|22281.5|22289.4|22277.4|7
1762789300000|2025-11-10 15:41:40|22293.9|22281.9|22293.9|22281.9|22294.8|22282.8|22291|22279|11
1762789310000|2025-11-10 15:41:50|22292.3|22280.3|22298.5|22286.5|22302.7|22290.7|22292.3|22280.3|47
1762789320000|2025-11-10 15:42:00|22298.1|22286.1|22286|22274|22298.5|22286.5|22286|22274|4
1762789330000|2025-11-10 15:42:10|22284.4|22272.4|22290.2|22278.2|22291.9|22279.9|22283.5|22271.5|9
1762789340000|2025-11-10 15:42:20|22289.8|22277.8|22293.5|22281.5|22294.4|22282.4|22289.8|22277.8|10
1762789350000|2025-11-10 15:42:30|22293.1|22281.1|22292.7|22280.7|22293.1|22281.1|22288.5|22276.5|5
1762789360000|2025-11-10 15:42:40|22295.2|22283.2|22295.2|22283.2|22295.2|22283.2|22294.8|22282.8|5
1762789370000|2025-11-10 15:42:50|22296|22284|22311.4|22299.4|22311.4|22299.4|22296|22284|46
1762789380000|2025-11-10 15:43:00|22310.6|22298.6|22310.2|22298.2|22312.7|22300.7|22310.2|22298.2|5
1762789390000|2025-11-10 15:43:10|22311|22299|22312.3|22300.3|22315.6|22303.6|22311|22299|19
1762789400000|2025-11-10 15:43:20|22311.4|22299.4|22308.5|22296.5|22312.3|22300.3|22306.4|22294.4|9
1762789410000|2025-11-10 15:43:30|22308.9|22296.9|22301.9|22289.9|22308.9|22296.9|22301.9|22289.9|16
1762789420000|2025-11-10 15:43:40|22302.3|22290.3|22300.2|22288.2|22302.7|22290.7|22298.5|22286.5|3
1762789430000|2025-11-10 15:43:50|22301.9|22289.9|22300.2|22288.2|22305.2|22293.2|22295.2|22283.2|21
1762789440000|2025-11-10 15:44:00|22296.9|22284.9|22299.8|22287.8|22301.4|22289.4|22296|22284|8
1762789450000|2025-11-10 15:44:10|22298.9|22286.9|22311.9|22299.9|22314.8|22302.8|22298.9|22286.9|29
1762789460000|2025-11-10 15:44:20|22308.9|22296.9|22313.5|22301.5|22313.5|22301.5|22308.9|22296.9|5
1762789470000|2025-11-10 15:44:30|22310.2|22298.2|22296|22284|22312.3|22300.3|22290.6|22278.6|23
1762789480000|2025-11-10 15:44:40|22294.8|22282.8|22296.9|22284.9|22297.3|22285.3|22294.4|22282.4|0
1762789490000|2025-11-10 15:44:50|22297.3|22285.3|22304.4|22292.4|22304.4|22292.4|22297.3|22285.3|9
1762789500000|2025-11-10 15:45:00|22300.6|22288.6|22295.2|22283.2|22300.6|22288.6|22291.9|22279.9|10
1762789510000|2025-11-10 15:45:10|22291.9|22279.9|22291.9|22279.9|22293.5|22281.5|22290.6|22278.6|1
1762789520000|2025-11-10 15:45:20|22292.7|22280.7|22296|22284|22296|22284|22292.7|22280.7|4
1762789530000|2025-11-10 15:45:30|22297.7|22285.7|22289.4|22277.4|22299.4|22287.4|22289.4|22277.4|8
1762789540000|2025-11-10 15:45:40|22287.7|22275.7|22265.2|22253.2|22295.2|22283.2|22264.8|22252.8|33
1762789550000|2025-11-10 15:45:50|22266.9|22254.9|22282.7|22270.7|22284.4|22272.4|22265.2|22253.2|16
1762789560000|2025-11-10 15:46:00|22284.4|22272.4|22276.9|22264.9|22289.4|22277.4|22275.2|22263.2|14
1762789570000|2025-11-10 15:46:10|22277.3|22265.3|22265.2|22253.2|22277.3|22265.3|22264.8|22252.8|16
1762789580000|2025-11-10 15:46:20|22265.6|22253.6|22278.5|22266.5|22278.5|22266.5|22259.8|22247.8|10
1762789590000|2025-11-10 15:46:30|22274.4|22262.4|22274.8|22262.8|22275.6|22263.6|22273.5|22261.5|5
1762789600000|2025-11-10 15:46:40|22273.9|22261.9|22268.5|22256.5|22273.9|22261.9|22264.8|22252.8|14
1762789610000|2025-11-10 15:46:50|22268.9|22256.9|22270.2|22258.2|22270.2|22258.2|22268.9|22256.9|2
1762789620000|2025-11-10 15:47:00|22271|22259|22267.3|22255.3|22271.4|22259.4|22266.9|22254.9|9
1762789630000|2025-11-10 15:47:10|22267.7|22255.7|22266.9|22254.9|22267.7|22255.7|22266.9|22254.9|5
1762789640000|2025-11-10 15:47:20|22267.7|22255.7|22273.5|22261.5|22278.5|22266.5|22267.7|22255.7|20
1762789650000|2025-11-10 15:47:30|22275.2|22263.2|22276|22264|22281.4|22269.4|22275.2|22263.2|7
1762789660000|2025-11-10 15:47:40|22275.6|22263.6|22275.2|22263.2|22275.6|22263.6|22268.5|22256.5|7
1762789670000|2025-11-10 15:47:50|22276|22264|22283.9|22271.9|22283.9|22271.9|22276|22264|1
1762789680000|2025-11-10 15:48:00|22284.4|22272.4|22299.4|22287.4|22301|22289|22283.9|22271.9|21
1762789690000|2025-11-10 15:48:10|22297.7|22285.7|22304.4|22292.4|22304.4|22292.4|22296|22284|8
1762789700000|2025-11-10 15:48:20|22307.7|22295.7|22306|22294|22309.8|22297.8|22301.9|22289.9|10
1762789710000|2025-11-10 15:48:30|22305.2|22293.2|22312.7|22300.7|22312.7|22300.7|22304.4|22292.4|5
1762789720000|2025-11-10 15:48:40|22313.1|22301.1|22318.5|22306.5|22318.5|22306.5|22311|22299|9
1762789730000|2025-11-10 15:48:50|22321|22309|22321|22309|22323.1|22311.1|22320.2|22308.2|3
1762789740000|2025-11-10 15:49:00|22320.2|22308.2|22323.1|22311.1|22328.5|22316.5|22318.9|22305|19
1762789750000|2025-11-10 15:49:10|22320.6|22308.6|22315.2|22303.2|22322.7|22310.7|22315.2|22303.2|10
1762789760000|2025-11-10 15:49:20|22313.9|22301.9|22322.7|22310.7|22322.7|22310.7|22313.9|22301.9|4
1762789770000|2025-11-10 15:49:30|22322.3|22310.3|22323.9|22311.9|22324.8|22312.8|22317.3|22305.3|11
1762789780000|2025-11-10 15:49:40|22322.7|22310.7|22322.3|22310.3|22327.7|22315.7|22320.6|22308.6|8
1762789790000|2025-11-10 15:49:50|22320.6|22308.6|22326.9|22314.9|22328.9|22316.9|22320.6|22308.6|12
1762789800000|2025-11-10 15:50:00|22325.2|22313.2|22320.2|22308.2|22325.6|22313.6|22320.2|22308.2|13
1762789810000|2025-11-10 15:50:10|22318.5|22306.5|22319.4|22307.4|22326|22314|22318.5|22306.5|18
1762789820000|2025-11-10 15:50:20|22318.1|22306.1|22314.4|22302.4|22318.1|22306.1|22311.4|22299.4|22
1762789830000|2025-11-10 15:50:30|22313.9|22301.9|22316.9|22304.9|22316.9|22304.9|22311.4|22299.4|4
1762789840000|2025-11-10 15:50:40|22317.3|22305.3|22320.6|22308.6|22321.9|22309.9|22316.9|22304.9|10
1762789850000|2025-11-10 15:50:50|22321|22309|22324.4|22312.4|22324.4|22312.4|22320.6|22308.6|6
1762789860000|2025-11-10 15:51:00|22321.9|22309.9|22318.1|22306.1|22321.9|22309.9|22317.3|22305.3|8
1762789870000|2025-11-10 15:51:10|22317.3|22305.3|22322.7|22310.7|22322.7|22310.7|22316.8|22304.8|3
1762789880000|2025-11-10 15:51:20|22320.2|22308.2|22318.1|22306.1|22320.2|22308.2|22318.1|22306.1|2
1762789890000|2025-11-10 15:51:30|22319.3|22307.3|22323.9|22311.9|22324.3|22312.3|22319.3|22307.3|14
1762789900000|2025-11-10 15:51:40|22322.7|22310.7|22318.9|22306.9|22324.3|22312.3|22317.3|22305.3|8
1762789910000|2025-11-10 15:51:50|22318.5|22306.5|22324.3|22312.3|22324.3|22312.3|22318.5|22306.5|6
1762789920000|2025-11-10 15:52:00|22320.6|22308.6|22316|22304|22320.6|22308.6|22316|22304|20
1762789930000|2025-11-10 15:52:10|22316.8|22304.8|22322.7|22310.7|22322.7|22310.7|22316.8|22304.8|8
1762789940000|2025-11-10 15:52:20|22321.8|22309.8|22315.2|22303.2|22323.5|22311.5|22313.5|22301.5|3
1762789950000|2025-11-10 15:52:30|22314.8|22302.8|22314.8|22302.8|22315.2|22303.2|22314.3|22302.3|1
1762789960000|2025-11-10 15:52:40|22312.7|22300.7|22298.5|22286.5|22312.7|22300.7|22298.5|22286.5|8
1762789970000|2025-11-10 15:52:50|22296|22284|22285.2|22273.2|22298.5|22286.5|22285.2|22273.2|7
1762789980000|2025-11-10 15:53:00|22285.6|22273.6|22289.3|22277.3|22289.3|22277.3|22283.5|22271.5|42
1762789990000|2025-11-10 15:53:10|22287.7|22275.7|22289.8|22277.8|22295.6|22283.6|22287.7|22275.7|7
1762790000000|2025-11-10 15:53:20|22288.5|22276.5|22286.8|22274.8|22288.5|22276.5|22286|22274|4
1762790010000|2025-11-10 15:53:30|22286|22274|22256.8|22244.8|22286|22274|22256.8|22244.8|66
1762790020000|2025-11-10 15:53:40|22256|22244|22259.8|22247.8|22261|22249|22248.1|22236.1|36
1762790030000|2025-11-10 15:53:50|22260.6|22248.6|22262.7|22250.7|22262.7|22250.7|22256.8|22244.8|6
1762790040000|2025-11-10 15:54:00|22264.3|22252.3|22266.8|22254.8|22271.8|22259.8|22264.3|22252.3|10
1762790050000|2025-11-10 15:54:10|22266.4|22254.4|22269.3|22257.3|22271|22259|22266|22254|2
1762790060000|2025-11-10 15:54:20|22271.8|22259.8|22272.7|22260.7|22274.8|22262.8|22270.2|22258.2|22
1762790070000|2025-11-10 15:54:30|22271.8|22259.8|22279.2|22259.2|22280.2|22268.2|22271.8|22259.2|10
1762790080000|2025-11-10 15:54:40|22270.6|22258.6|22275.6|22263.6|22276.4|22264.4|22270.6|22258.6|1
1762790090000|2025-11-10 15:54:50|22276.8|22264.8|22281.4|22269.4|22283.1|22271.1|22276.4|22264.4|6
1762790100000|2025-11-10 15:55:00|22280.6|22268.6|22277.3|22265.3|22281.8|22269.8|22277.3|22265.3|16
1762790110000|2025-11-10 15:55:10|22281.4|22269.4|22284.8|22272.8|22286|22274|22281.4|22269.4|7
1762790120000|2025-11-10 15:55:20|22284.3|22272.3|22276.8|22264.8|22284.3|22272.3|22276.4|22264.4|5
1762790130000|2025-11-10 15:55:30|22277.3|22265.3|22277.3|22265.3|22277.3|22265.3|22277.3|22265.3|5
1762790140000|2025-11-10 15:55:40|22279.3|22267.3|22283.9|22271.9|22284.8|22272.8|22278.1|22266.1|5
1762790150000|2025-11-10 15:55:50|22282.7|22270.7|22283.1|22271.1|22284.3|22272.3|22282.7|22270.7|2
1762790160000|2025-11-10 15:56:00|22282.7|22270.7|22284.8|22272.8|22287.3|22275.3|22282.7|22270.7|12
1762790170000|2025-11-10 15:56:10|22282.7|22270.7|22287.3|22275.3|22287.3|22275.3|22282.3|22270.3|2
1762790180000|2025-11-10 15:56:20|22284.8|22272.8|22280.6|22268.6|22285.2|22273.2|22280.6|22268.6|2
1762790190000|2025-11-10 15:56:30|22280.2|22268.2|22280.6|22268.6|22280.6|22268.6|22279.8|22267.8|4
1762790200000|2025-11-10 15:56:40|22280.2|22268.2|22280.6|22268.6|22280.6|22268.6|22279.8|22267.8|1
1762790210000|2025-11-10 15:56:50|22283.9|22271.9|22292.7|22280.7|22293.1|22281.1|22283.9|22271.9|13
1762790220000|2025-11-10 15:57:00|22290.2|22278.2|22290.2|22278.2|22291.8|22279.8|22290.2|22278.2|3
1762790230000|2025-11-10 15:57:10|22294.8|22282.8|22289.3|22277.3|22295.2|22283.2|22289.3|22277.3|3
1762790240000|2025-11-10 15:57:20|22286|22274|22275.6|22263.6|22292.3|22280.3|22275.6|22263.6|9
1762790250000|2025-11-10 15:57:30|22274.8|22262.8|22276.4|22264.4|22276.4|22264.4|22274.8|22262.8|2
1762790260000|2025-11-10 15:57:40|22277.7|22265.7|22282.3|22270.3|22282.3|22270.3|22277.7|22265.7|6
1762790270000|2025-11-10 15:57:50|22283.9|22271.9|22283.9|22271.9|22284.8|22272.8|22282.7|22270.7|3
1762790280000|2025-11-10 15:58:00|22284.3|22272.3|22277.7|22265.7|22286|22274|22277.3|22265.3|1
1762790290000|2025-11-10 15:58:10|22278.9|22266.9|22290.6|22278.6|22291.4|22279.4|22278.1|22266.1|5
1762790300000|2025-11-10 15:58:20|22291.4|22279.4|22286.4|22274.4|22293.9|22281.9|22286.4|22274.4|10
1762790310000|2025-11-10 15:58:30|22290.2|22278.2|22293.9|22281.9|22293.9|22281.9|22288.9|22276.9|6
1762790320000|2025-11-10 15:58:40|22293.1|22281.1|22297.3|22285.3|22303.5|22291.5|22293.1|22281.1|24
1762790330000|2025-11-10 15:58:50|22304.8|22292.8|22306.4|22294.4|22308.1|22296.1|22301.4|22289.4|11
1762790340000|2025-11-10 15:59:00|22304.8|22292.8|22299.8|22287.8|22304.8|22292.8|22297.3|22285.3|5
1762790350000|2025-11-10 15:59:10|22300.2|22288.2|22302.7|22290.7|22305.2|22293.2|22296.8|22284.8|9
1762790360000|2025-11-10 15:59:20|22303.5|22291.5|22300.6|22288.6|22308.9|22296.9|22299.8|22287.8|6
1762790370000|2025-11-10 15:59:30|22301|22289|22302.3|22290.3|22302.3|22290.3|22301|22289|0
1762790380000|2025-11-10 15:59:40|22303.1|22291.1|22309.8|22297.8|22309.8|22297.8|22303.1|22291.1|7
1762790390000|2025-11-10 15:59:50|22308.5|22296.5|22303.5|22291.5|22308.9|22296.9|22298.1|22286.1|9
1762790400000|2025-11-10 16:00:00|22303.1|22291.1|22297.7|22285.7|22303.1|22291.1|22297.7|22285.7|6
1762790410000|2025-11-10 16:00:10|22292.3|22280.3|22299.8|22287.8|22299.8|22287.8|22292.3|22280.3|12
1762790420000|2025-11-10 16:00:20|22300.2|22288.2|22301|22289|22301|22289|22300.2|22288.2|1
1762790430000|2025-11-10 16:00:30|22308.5|22296.5|22306|22294|22310.2|22298.2|22303.9|22291.9|6
1762790440000|2025-11-10 16:00:40|22303.5|22291.5|22278.5|22266.5|22303.5|22291.5|22278.5|22266.5|6
1762790450000|2025-11-10 16:00:50|22276|22264|22258.5|22246.5|22276|22264|22256.8|22244.8|22
1762790460000|2025-11-10 16:01:00|22257.3|22245.3|22261.4|22249.4|22261.4|22249.4|22256.4|22244.4|14
1762790470000|2025-11-10 16:01:10|22260.2|22248.2|22248.1|22236.1|22261|22249|22248.1|22236.1|12
1762790480000|2025-11-10 16:01:20|22245.6|22233.6|22251.8|22239.8|22253.9|22241.9|22240.6|22228.6|14
1762790490000|2025-11-10 16:01:30|22249.3|22237.3|22251.8|22239.8|22251.8|22239.8|22248.9|22236.9|6
1762790500000|2025-11-10 16:01:40|22252.3|22240.3|22267.7|22255.7|22271|22259|22252.3|22240.3|17
1762790510000|2025-11-10 16:01:50|22268.5|22256.5|22271|22259|22271|22259|22268.5|22256.5|3
1762790520000|2025-11-10 16:02:00|22268.9|22256.9|22282.3|22270.3|22283.5|22271.5|22268.9|22256.9|17
1762790530000|2025-11-10 16:02:10|22283.5|22271.5|22283.9|22271.9|22283.9|22271.9|22282.7|22270.7|3
1762790540000|2025-11-10 16:02:20|22277.3|22265.3|22283.9|22271.9|22285.2|22273.2|22277.3|22265.3|7
1762790550000|2025-11-10 16:02:30|22282.3|22270.3|22281|22269|22283.5|22271.5|22281|22269|5
1762790560000|2025-11-10 16:02:40|22280.6|22268.6|22280.6|22268.6|22281.8|22269.8|22279.3|22267.3|7
1762790570000|2025-11-10 16:02:50|22279.3|22267.3|22286.8|22274.8|22286.8|22274.8|22279.3|22267.3|9
1762790580000|2025-11-10 16:03:00|22287.3|22275.3|22286.8|22274.8|22289.8|22277.8|22286.8|22274.8|5
1762790590000|2025-11-10 16:03:10|22289.3|22277.3|22291|22279|22294.8|22282.8|22288.9|22276.9|5
1762790600000|2025-11-10 16:03:20|||||||||2
1762790610000|2025-11-10 16:03:30|22291.8|22279.8|22290.6|22278.6|22293.1|22281.1|22287.7|22275.7|28
1762790620000|2025-11-10 16:03:40|22291.8|22279.8|22285.6|22273.6|22292.2|22280.2|22284.7|22270.8|16
1762790630000|2025-11-10 16:03:50|22288.9|22276.9|22314.3|22302.3|22314.3|22302.3|22288.9|22276.9|33
1762790640000|2025-11-10 16:04:00|22314.7|22302.7|22312.7|22300.7|22318.1|22306.1|22311.8|22299.8|10
1762790650000|2025-11-10 16:04:10|22313.1|22301.1|22317.2|22305.2|22320.6|22308.6|22313.1|22301.1|23
1762790660000|2025-11-10 16:04:20|22320.6|22308.6|22311|22299|22320.6|22308.6|22308.5|22296.5|13
1762790670000|2025-11-10 16:04:30|22307.7|22295.7|22303.5|22291.5|22312.2|22300.2|22303.5|22291.5|9
1762790680000|2025-11-10 16:04:40|22308.5|22296.5|22308.9|22296.9|22313.1|22301.1|22306|22294|28
1762790690000|2025-11-10 16:04:50|22308.5|22296.5|22303.1|22291.1|22308.5|22296.5|22303.1|22291.1|18
1762790700000|2025-11-10 16:05:00|22304.3|22292.3|22303.5|22291.5|22304.7|22292.7|22303.5|22291.5|0
1762790710000|2025-11-10 16:05:10|22301.8|22289.8|22303.5|22291.5|22303.5|22291.5|22299.7|22287.7|8
1762790720000|2025-11-10 16:05:20|22303.1|22291.1|22294.3|22282.3|22303.1|22291.1|22293.5|22281.5|11
1762790730000|2025-11-10 16:05:30|22296|22284|22289.7|22277.7|22297.2|22285.2|22289.3|22277.3|9
1762790740000|2025-11-10 16:05:40|22290.2|22278.2|22274.7|22262.7|22296|22284|22273.5|22261.5|13
1762790750000|2025-11-10 16:05:50|22274.3|22262.3|22281|22269|22281.8|22269.8|22273.5|22261.5|6
1762790760000|2025-11-10 16:06:00|22282.7|22270.7|22294.7|22282.7|22294.7|22282.7|22282.7|22270.7|7
1762790770000|2025-11-10 16:06:10|22295.2|22283.2|22290.2|22278.2|22295.2|22283.2|22288.5|22276.5|6
1762790780000|2025-11-10 16:06:20|22291|22279|22293.5|22281.5|22295.2|22283.2|22290.2|22278.2|23
1762790790000|2025-11-10 16:06:30|22295.2|22283.2|22299.7|22287.7|22299.7|22287.7|22295.2|22283.2|4
1762790800000|2025-11-10 16:06:40|22298.5|22286.5|22287.7|22275.7|22298.5|22286.5|22285.6|22273.6|12
1762790810000|2025-11-10 16:06:50|22285.2|22273.2|22283.9|22271.9|22285.2|22273.2|22278.9|22266.9|6
1762790820000|2025-11-10 16:07:00|22281.4|22269.4|22283.1|22271.1|22285.2|22273.2|22281.4|22269.4|35
1762790830000|2025-11-10 16:07:10|22283.5|22271.5|22295.2|22283.2|22295.2|22283.2|22283.1|22271.1|26
1762790840000|2025-11-10 16:07:20|22291.4|22279.4|22294.3|22282.3|22295.2|22283.2|22291.4|22279.4|3
1762790850000|2025-11-10 16:07:30|22295.2|22283.2|22296|22284|22302.7|22290.7|22292.2|22280.2|5
1762790860000|2025-11-10 16:07:40|22294.7|22282.7|22289.7|22277.7|22294.7|22282.7|22289.7|22277.7|1
1762790870000|2025-11-10 16:07:50|22290.2|22278.2|22301.8|22289.8|22303.1|22291.1|22290.2|22278.2|10
1762790880000|2025-11-10 16:08:00|22301.4|22289.4|22301.4|22289.4|22301.8|22289.8|22301.4|22289.4|1
1762790890000|2025-11-10 16:08:10|22302.2|22290.2|22311.8|22299.8|22313.1|22301.1|22302.2|22290.2|22
1762790900000|2025-11-10 16:08:20|22311.4|22299.4|22315.2|22303.2|22315.6|22303.6|22309.7|22297.7|4
1762790910000|2025-11-10 16:08:30|22318.1|22306.1|22319.3|22307.3|22319.3|22307.3|22316.8|22304.8|10
1762790920000|2025-11-10 16:08:40|22322.7|22310.7|22320.2|22308.2|22324.3|22312.3|22320.2|22308.2|19
1762790930000|2025-11-10 16:08:50|22319.3|22307.3|22320.2|22308.2|22321.8|22309.8|22318.9|22306.9|6
1762790940000|2025-11-10 16:09:00|22319.7|22307.7|22316.8|22304.8|22319.7|22307.7|22316.8|22304.8|6
1762790950000|2025-11-10 16:09:10|22316|22304|22315.6|22303.6|22316|22304|22311.8|22299.8|5
1762790960000|2025-11-10 16:09:20|22314.3|22302.3|22312.7|22300.7|22316.8|22304.8|22311.8|22299.8|4
1762790970000|2025-11-10 16:09:30|22315.6|22303.6|22318.1|22306.1|22318.1|22306.1|22313.5|22296.7|3
1762790980000|2025-11-10 16:09:40|22317.7|22305.7|22311.8|22299.8|22317.7|22305.7|22306.8|22294.8|3
1762790990000|2025-11-10 16:09:50|22311.4|22299.4|22309.3|22297.3|22311.4|22299.4|22308.1|22296.1|7
1762791000000|2025-11-10 16:10:00|22308.9|22296.9|22309.3|22297.3|22309.3|22297.3|22308.1|22296.1|0
1762791010000|2025-11-10 16:10:10|22310.6|22298.6|22313.1|22301.1|22313.1|22301.1|22310.6|22298.6|13
1762791020000|2025-11-10 16:10:20|22311.8|22299.8|22315.2|22303.2|22319.3|22307.3|22311.8|22299.8|19
1762791030000|2025-11-10 16:10:30|22315.6|22303.6|22318.5|22306.5|22318.5|22306.5|22313.5|22301.5|10
1762791040000|2025-11-10 16:10:40|22319.3|22307.3|22321.4|22309.4|22321.8|22309.8|22317.7|22305.7|10
1762791050000|2025-11-10 16:10:50|22322.7|22310.7|22312.7|22300.7|22328.1|22316.1|22312.7|22300.7|15
1762791060000|2025-11-10 16:11:00|22313.1|22301.1|22315.2|22303.2|22316.8|22304.8|22312.7|22300.7|8
1762791070000|2025-11-10 16:11:10|22314.3|22302.3|22319.3|22307.3|22320.6|22308.6|22313.9|22301.9|6
1762791080000|2025-11-10 16:11:20|22318.5|22306.5|22316|22304|22318.5|22306.5|22314.3|22302.3|7
1762791090000|2025-11-10 16:11:30|22320.2|22308.2|22316.4|22304.4|22320.2|22308.2|22316.4|22304.4|5
1762791100000|2025-11-10 16:11:40|22317.2|22305.2|22318.5|22306.5|22318.5|22306.5|22316|22304|0
1762791110000|2025-11-10 16:11:50|22318.9|22306.9|22319.7|22307.7|22320.2|22308.2|22318.9|22306.9|2
1762791120000|2025-11-10 16:12:00|22317.7|22305.7|22320.2|22308.2|22320.2|22308.2|22317.7|22305.7|3
1762791130000|2025-11-10 16:12:10|22313.9|22301.9|22319.7|22307.7|22321.4|22309.4|22312.2|22300.2|22
1762791140000|2025-11-10 16:12:20|22320.6|22308.6|22318.5|22306.5|22321.8|22309.8|22315.2|22303.2|17
1762791150000|2025-11-10 16:12:30|22317.7|22305.7|22315.2|22303.2|22318.5|22306.5|22315.2|22303.2|4
1762791160000|2025-11-10 16:12:40|22316|22304|22313.5|22301.5|22318.5|22306.5|22313.5|22301.5|6
1762791170000|2025-11-10 16:12:50|22313.1|22301.1|22317.2|22305.2|22322.7|22310.7|22311|22299|18
1762791180000|2025-11-10 16:13:00|22316.4|22304.4|22322.7|22310.7|22322.7|22310.7|22314.7|22302.7|25
1762791190000|2025-11-10 16:13:10|22321.8|22309.8|22321.8|22309.8|22321.8|22309.8|22321.8|22309.8|0
1762791200000|2025-11-10 16:13:20|22321|22309|22323.9|22311.9|22323.9|22311.9|22321|22309|22
1762791210000|2025-11-10 16:13:30|22323.5|22311.5|22316|22304|22323.5|22311.5|22316|22304|10
1762791220000|2025-11-10 16:13:40|22316.8|22304.8|22318.5|22306.5|22318.5|22306.5|22316.8|22304.8|4
1762791230000|2025-11-10 16:13:50|22317.7|22305.7|22318.9|22306.9|22320.2|22308.2|22316|22304|2
1762791240000|2025-11-10 16:14:00|22319.7|22307.7|22325.2|22313.2|22325.2|22313.2|22319.7|22307.7|2
1762791250000|2025-11-10 16:14:10|22326.8|22314.8|22342.7|22330.7|22345.6|22333.6|22326.8|22314.8|37
1762791260000|2025-11-10 16:14:20|22343.1|22331.1|22333.5|22321.5|22343.1|22331.1|22333.1|22321.1|29
1762791270000|2025-11-10 16:14:30|22334.3|22322.3|22333.5|22321.5|22334.3|22322.3|22333.1|22321.1|2
1762791280000|2025-11-10 16:14:40|22333.9|22321.9|22341|22329|22341|22329|22333.9|22321.9|22
1762791290000|2025-11-10 16:14:50|22341.4|22329.4|22337.7|22325.7|22341.4|22329.4|22337.7|22325.7|2
1762791300000|2025-11-10 16:15:00|22337.2|22325.2|22341.8|22329.8|22343.5|22331.5|22337.2|22325.2|7
1762791310000|2025-11-10 16:15:10|22339.7|22327.7|22338.9|22326.9|22339.7|22327.7|22338.5|22326.5|6
1762791320000|2025-11-10 16:15:20|22338.5|22326.5|22334.3|22322.3|22338.5|22326.5|22334.3|22322.3|11
1762791330000|2025-11-10 16:15:30|22329.7|22317.7|22328.1|22316.1|22331.2|22317.7|22323.1|22311.1|10
1762791340000|2025-11-10 16:15:40|22330.6|22318.6|22329.3|22317.3|22330.6|22318.6|22326.4|22314.4|9
1762791350000|2025-11-10 16:15:50|22329.7|22317.7|22332.2|22320.2|22332.2|22320.2|22327.6|22315.6|4
1762791360000|2025-11-10 16:16:00|22331.8|22319.8|22331.8|22319.8|22332.2|22320.2|22331.8|22319.8|0
1762791370000|2025-11-10 16:16:10|22332.2|22320.2|22342.2|22330.2|22343.5|22331.5|22332.2|22320.2|18
1762791380000|2025-11-10 16:16:20|22343.1|22331.1|22342.2|22330.2|22343.1|22331.1|22341.8|22329.8|4
1762791390000|2025-11-10 16:16:30|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|4
1762791400000|2025-11-10 16:16:40|22338.1|22326.1|22341.8|22329.8|22343.9|22331.9|22338.1|22326.1|10
1762791410000|2025-11-10 16:16:50|22342.2|22330.2|22340.6|22328.6|22343.1|22331.1|22338.9|22326.9|12
1762791420000|2025-11-10 16:17:00|22339.7|22327.7|22337.6|22325.6|22339.7|22327.7|22337.2|22325.2|2
1762791430000|2025-11-10 16:17:10|22339.3|22327.3|22339.3|22327.3|22339.3|22327.3|22339.3|22327.3|2
1762791440000|2025-11-10 16:17:20|22338.9|22326.9|22338.5|22326.5|22340.6|22328.6|22338.5|22326.5|10
1762791450000|2025-11-10 16:17:30|22339.7|22327.7|22338.5|22326.5|22339.7|22327.7|22338.1|22326.1|2
1762791460000|2025-11-10 16:17:40|||||||||1
1762791470000|2025-11-10 16:17:50|22337.6|22325.6|22338.1|22326.1|22338.1|22326.1|22334.7|22322.7|12
1762791480000|2025-11-10 16:18:00|22337.2|22325.2|22342.6|22330.6|22342.6|22330.6|22336.8|22324.8|12
1762791490000|2025-11-10 16:18:10|22344.3|22332.3|22345.6|22333.6|22345.6|22333.6|22338.5|22326.5|76
1762791500000|2025-11-10 16:18:20|22346|22334|22346.8|22334.8|22347.2|22335.2|22343.5|22331.5|12
1762791510000|2025-11-10 16:18:30|22347.2|22335.2|22346|22334|22347.2|22335.2|22346|22334|2
1762791520000|2025-11-10 16:18:40|22350.1|22338.1|22350.1|22338.1|22354.7|22342.7|22348.9|22336.9|14
1762791530000|2025-11-10 16:18:50|22349.3|22337.3|22350.1|22338.1|22351.4|22339.4|22347.6|22335.6|2
1762791540000|2025-11-10 16:19:00|22349.3|22337.3|22355.1|22343.1|22355.1|22343.1|22349.3|22337.3|15
1762791550000|2025-11-10 16:19:10|22353.9|22341.9|22362.6|22350.6|22362.6|22350.6|22353.9|22341.9|5
1762791560000|2025-11-10 16:19:20|22364.3|22352.3|22369.3|22357.3|22369.3|22357.3|22364.3|22352.3|9
1762791570000|2025-11-10 16:19:30|22368.9|22356.9|22366.8|22354.8|22369.3|22357.3|22366.4|22354.4|8
1762791580000|2025-11-10 16:19:40|22365.1|22353.1|22358.5|22346.5|22365.1|22353.1|22358.5|22346.5|6
1762791590000|2025-11-10 16:19:50|22359.7|22347.7|22358.9|22346.9|22360.1|22348.1|22357.2|22345.2|22
1762791600000|2025-11-10 16:20:00|22358.5|22346.5|22346|22334|22358.5|22346.5|22346|22334|11
1762791610000|2025-11-10 16:20:10|22347.2|22335.2|22346.8|22334.8|22347.6|22335.6|22346.8|22334.8|1
1762791620000|2025-11-10 16:20:20|22347.2|22335.2|22346|22334|22348.9|22336.9|22346|22334|7
1762791630000|2025-11-10 16:20:30|22351.4|22339.4|22347.6|22335.6|22351.4|22339.4|22347.6|22335.6|3
1762791640000|2025-11-10 16:20:40|22346.8|22334.8|22345.1|22333.1|22347.2|22335.2|22343.9|22331.9|6
1762791650000|2025-11-10 16:20:50|22345.6|22333.6|22350.1|22338.1|22350.1|22338.1|22345.1|22333.1|15
1762791660000|2025-11-10 16:21:00|22348.9|22336.9|22341.4|22329.4|22348.9|22336.9|22340.1|22328.1|7
1762791670000|2025-11-10 16:21:10|22337.2|22325.2|22336.8|22324.8|22340.6|22328.6|22335.1|22323.1|25
1762791680000|2025-11-10 16:21:20|22335.6|22323.6|22334.3|22322.3|22337.2|22325.2|22333.5|22321.5|4
1762791690000|2025-11-10 16:21:30|22335.6|22323.6|22341.8|22329.8|22341.8|22329.8|22335.6|22323.6|4
1762791700000|2025-11-10 16:21:40|22340.1|22328.1|22336.8|22324.8|22340.6|22328.6|22336.8|22324.8|4
1762791710000|2025-11-10 16:21:50|22336.4|22324.4|22333.1|22321.1|22336.4|22324.4|22331|22319|6
1762791720000|2025-11-10 16:22:00|22333.9|22321.9|22331.4|22319.4|22333.9|22321.9|22331.4|22319.4|9
1762791730000|2025-11-10 16:22:10|22326|22314|22323.1|22311.1|22326.4|22314.4|22322.6|22310.6|7
1762791740000|2025-11-10 16:22:20|22321.8|22309.8|22311|22299|22330.6|22318.6|22308.5|22296.5|18
1762791750000|2025-11-10 16:22:30|22310.6|22298.6|22316.8|22304.8|22320.1|22308.1|22307.6|22295.6|7
1762791760000|2025-11-10 16:22:40|22316|22304|22322.6|22310.6|22322.6|22310.6|22313.5|22301.5|3
1762791770000|2025-11-10 16:22:50|22323.5|22311.5|22316|22304|22323.5|22311.5|22312.6|22300.6|10
1762791780000|2025-11-10 16:23:00|22319.7|22307.7|22322.6|22310.6|22322.6|22310.6|22319.7|22307.7|3
1762791790000|2025-11-10 16:23:10|22322.2|22310.2|22321|22309|22322.2|22310.2|22321|22309|1
1762791800000|2025-11-10 16:23:20|22319.3|22307.3|22328.1|22316.1|22335.1|22323.1|22318.5|22306.5|8
1762791810000|2025-11-10 16:23:30|22328.5|22316.5|22327.6|22315.6|22335|22320.2|22325.6|22313.6|8
1762791820000|2025-11-10 16:23:40|22327.2|22315.2|22331.4|22319.4|22331.4|22319.4|22327.2|22315.2|2
1762791830000|2025-11-10 16:23:50|22330.6|22318.6|22332.2|22320.2|22333.9|22321.9|22330.6|22318.6|33
1762791840000|2025-11-10 16:24:00|22333.1|22321.1|22333.9|22321.9|22333.9|22321.9|22333.1|22321.1|0
1762791850000|2025-11-10 16:24:10|22333.5|22321.5|22332.6|22320.6|22333.5|22321.5|22332.2|22320.2|0
1762791860000|2025-11-10 16:24:20|22333.5|22321.5|22331.8|22319.8|22333.9|22321.9|22331.4|22319.4|9
1762791870000|2025-11-10 16:24:30|22331.4|22319.4|22334.3|22322.3|22336|22324|22331.4|22319.4|3
1762791890000|2025-11-10 16:24:50|22335.1|22323.1|22341.8|22329.8|22341.8|22329.8|22335.1|22323.1|13
1762791900000|2025-11-10 16:25:00|22339.7|22327.7|22335.1|22323.1|22340.1|22328.1|22334.3|22322.3|6
1762791910000|2025-11-10 16:25:10|22334.3|22322.3|22335.1|22323.1|22335.5|22323.5|22334.3|22322.3|2
1762791920000|2025-11-10 16:25:20|22334.3|22322.3|22334.3|22322.3|22334.3|22322.3|22334.3|22322.3|2
1762791930000|2025-11-10 16:25:30|22335.1|22323.1|22328.5|22316.5|22335.1|22323.1|22328|22316|2
1762791940000|2025-11-10 16:25:40|22330.1|22318.1|22328.9|22316.9|22330.1|22318.1|22319.3|22307.3|8
1762791950000|2025-11-10 16:25:50|22326.8|22314.8|22326.8|22314.8|22328.5|22316.5|22326.4|22314.4|4
1762791960000|2025-11-10 16:26:00|22328|22316|22335.1|22323.1|22335.1|22323.1|22326|22314|3
1762791970000|2025-11-10 16:26:10|22333.9|22321.9|22329.3|22317.3|22333.9|22321.9|22326.8|22314.8|9
1762791980000|2025-11-10 16:26:20|22328.5|22316.5|22327.2|22315.2|22328.5|22316.5|22324.3|22312.3|3
1762791990000|2025-11-10 16:26:30|22328.5|22316.5|22326|22314|22328.5|22316.5|22324.3|22312.3|7
1762792000000|2025-11-10 16:26:40|22326.8|22314.8|22327.6|22315.6|22332.6|22320.6|22326.8|22314.8|9
1762792010000|2025-11-10 16:26:50|22327.2|22315.2|22326.8|22314.8|22327.2|22315.2|22325.5|22313.5|6
1762792020000|2025-11-10 16:27:00|22328.5|22316.5|22316|22304|22329.3|22317.3|22316|22304|5
1762792030000|2025-11-10 16:27:10|22314.7|22302.7|22314.3|22302.3|22314.7|22302.7|22313|22301|0
1762792040000|2025-11-10 16:27:20|22313|22301|22309.3|22297.3|22313|22301|22306.8|22294.8|4
1762792050000|2025-11-10 16:27:30|22310.1|22298.1|22310.1|22298.1|22311.4|22299.4|22308.9|22296.9|4
1762792060000|2025-11-10 16:27:40|22311.8|22299.8|22307.6|22295.6|22311.8|22299.8|22305.1|22293.1|7
1762792070000|2025-11-10 16:27:50|22307.2|22295.2|22312.2|22300.2|22312.6|22300.6|22306|22294|2
1762792080000|2025-11-10 16:28:00|22311.4|22299.4|22305.1|22293.1|22312.6|22300.6|22302.6|22290.6|24
1762792090000|2025-11-10 16:28:10|22304.3|22292.3|22304.3|22292.3|22307.6|22295.6|22301|22289|5
1762792100000|2025-11-10 16:28:20|22301.8|22289.8|22300.1|22288.1|22301.8|22289.8|22297.6|22285.6|4
1762792110000|2025-11-10 16:28:30|22301|22289|22311.8|22299.8|22311.8|22299.8|22289.7|22277.7|23
1762792120000|2025-11-10 16:28:40|22310.1|22298.1|22307.6|22295.6|22310.1|22298.1|22306.8|22294.8|0
1762792130000|2025-11-10 16:28:50|22306.8|22294.8|22307.6|22295.6|22307.6|22295.6|22306|22294|1
1762792140000|2025-11-10 16:29:00|22308.5|22296.5|22308.5|22296.5|22308.5|22296.5|22307.6|22295.6|1
1762792150000|2025-11-10 16:29:10|22313.5|22301.5|22311.8|22299.8|22315.1|22303.1|22311.8|22299.8|6
1762792160000|2025-11-10 16:29:20|22308.9|22296.9|22310.1|22298.1|22310.1|22298.1|22308|22296|2
1762792170000|2025-11-10 16:29:30|22308.9|22296.9|22306|22294|22308.9|22296.9|22305.5|22293.5|0
1762792180000|2025-11-10 16:29:40|22305.5|22293.5|22300.1|22288.1|22305.5|22293.5|22297.6|22285.6|6
1762792190000|2025-11-10 16:29:50|22301.8|22289.8|22301.8|22289.8|22301.8|22289.8|22301|22289|0
1762792200000|2025-11-10 16:30:00|22303.5|22291.5|22307.2|22295.2|22307.2|22295.2|22301|22289|9
1762792210000|2025-11-10 16:30:10|22306.8|22294.8|22299.3|22287.3|22306.8|22294.8|22299.3|22287.3|13
1762792220000|2025-11-10 16:30:20|22300.5|22288.5|22304.3|22292.3|22308.5|22296.5|22300.5|22288.5|21
1762792230000|2025-11-10 16:30:30|22305.5|22293.5|22314.3|22302.3|22318.9|22306.9|22305.5|22293.5|5
1762792240000|2025-11-10 16:30:40|22312.2|22300.2|22311.8|22299.8|22315.5|22303.5|22311.8|22299.8|5
1762792250000|2025-11-10 16:30:50|22316|22304|22320.1|22308.1|22321.4|22309.4|22313.5|22301.5|9
1762792260000|2025-11-10 16:31:00|22318.9|22306.9|22316|22304|22318.9|22306.9|22316|22304|1
1762792270000|2025-11-10 16:31:10|22315.1|22303.1|22313.9|22301.9|22315.1|22303.1|22313.5|22301.5|0
1762792280000|2025-11-10 16:31:20|22312.6|22300.6|22308|22296|22315.5|22303.5|22307.6|22295.6|13
1762792290000|2025-11-10 16:31:30|22307.2|22295.2|22314.3|22302.3|22314.3|22302.3|22307.2|22295.2|6
1762792300000|2025-11-10 16:31:40|22313.9|22301.9|22311.8|22299.8|22314.3|22302.3|22311.8|22299.8|1
1762792310000|2025-11-10 16:31:50|22313.5|22301.5|22315.5|22303.5|22315.5|22303.5|22313.5|22301.5|1
1762792320000|2025-11-10 16:32:00|22315.1|22303.1|22311.8|22299.8|22315.1|22303.1|22311.8|22299.8|8
1762792330000|2025-11-10 16:32:10|22315.1|22303.1|22313.5|22301.5|22315.1|22303.1|22313.5|22301.5|3
1762792340000|2025-11-10 16:32:20|22313.9|22301.9|22331.8|22319.8|22331.8|22319.8|22312.6|22300.6|14
1762792350000|2025-11-10 16:32:30|22333.5|22321.5|22342.2|22330.2|22342.2|22330.2|22333.5|22321.5|8
1762792360000|2025-11-10 16:32:40|22344.3|22332.3|22358|22346|22359.3|22347.3|22341.4|22329.4|7
1762792370000|2025-11-10 16:32:50|22357.6|22345.6|22361|22349|22361.4|22349.4|22356|22344|19
1762792380000|2025-11-10 16:33:00|22360.1|22348.1|22368.5|22356.5|22370.1|22358.1|22359.7|22347.7|6
1762792390000|2025-11-10 16:33:10|22368.9|22356.9|22370.5|22358.5|22374.3|22362.3|22368.5|22356.5|27
1762792400000|2025-11-10 16:33:20|22370.1|22358.1|22373.9|22361.9|22378|22366|22370.1|22358.1|18
1762792410000|2025-11-10 16:33:30|22375.1|22363.1|22389.3|22377.3|22391.8|22379.8|22374.3|22362.3|12
1762792420000|2025-11-10 16:33:40|22390.1|22378.1|22381.8|22369.8|22399.7|22387.7|22377.6|22365.6|39
1762792430000|2025-11-10 16:33:50|22383|22371|22374.7|22362.7|22387.2|22375.2|22372.6|22360.6|55
1762792440000|2025-11-10 16:34:00|22377.2|22365.2|22386|22374|22386|22374|22374.3|22362.3|10
1762792450000|2025-11-10 16:34:10|22384.7|22372.7|22397.6|22385.6|22397.6|22385.6|22381.8|22369.8|6
1762792460000|2025-11-10 16:34:20|22399.3|22387.3|22384.7|22372.7|22401.8|22389.8|22384.7|22372.7|56
1762792470000|2025-11-10 16:34:30|22385.1|22373.1|22387.2|22375.2|22390.1|22378.1|22383.9|22367.5|10
1762792480000|2025-11-10 16:34:40|22386.4|22374.4|22380.1|22368.1|22388.3|22374.4|22376.4|22364.4|6
1762792490000|2025-11-10 16:34:50|22381.4|22369.4|22381.8|22369.8|22381.8|22369.8|22381.4|22369.4|1
1762792500000|2025-11-10 16:35:00|22381|22369|22382.2|22370.2|22383.5|22371.5|22381|22369|6
1762792510000|2025-11-10 16:35:10|22381.4|22369.4|22387.2|22375.2|22387.6|22375.6|22376|22364|14
1762792520000|2025-11-10 16:35:20|22387.6|22375.6|22392.6|22380.6|22392.6|22380.6|22387.2|22375.2|5
1762792530000|2025-11-10 16:35:30|22392.2|22380.2|22392.6|22380.6|22392.6|22380.6|22391|22379|2
1762792540000|2025-11-10 16:35:40|||||||||1
1762792550000|2025-11-10 16:35:50|22388.5|22376.5|22390.1|22378.1|22390.1|22378.1|22388.5|22376.5|3
1762792560000|2025-11-10 16:36:00|22391|22379|22388.5|22376.5|22392.6|22380.6|22388.5|22376.5|2
1762792570000|2025-11-10 16:36:10|22389.3|22377.3|22383.5|22371.5|22391|22379|22383.5|22371.5|13
1762792580000|2025-11-10 16:36:20|22380.5|22368.5|22377.2|22365.2|22380.5|22368.5|22376|22364|4
1762792590000|2025-11-10 16:36:30|22378.5|22366.5|22380.1|22368.1|22380.1|22368.1|22378.5|22366.5|6
1762792600000|2025-11-10 16:36:40|22380.9|22368.9|22387.2|22375.2|22387.2|22375.2|22380.9|22368.9|2
1762792610000|2025-11-10 16:36:50|22385.9|22373.9|22385.1|22373.1|22387.2|22375.2|22384.3|22372.3|2
1762792620000|2025-11-10 16:37:00|22379.3|22367.3|22377.6|22365.6|22379.7|22367.7|22375.9|22363.9|16
1762792630000|2025-11-10 16:37:10|22376.8|22364.8|22379.7|22367.7|22380.5|22368.5|22376.8|22364.8|4
1762792640000|2025-11-10 16:37:20|22380.1|22368.1|22380.5|22368.5|22382.6|22370.6|22380.1|22368.1|1
1762792650000|2025-11-10 16:37:30|22378.9|22366.9|22377.6|22365.6|22378.9|22366.9|22376.8|22364.8|1
1762792660000|2025-11-10 16:37:40|22378.9|22366.9|22377.6|22365.6|22378.9|22366.9|22377.6|22365.6|0
1762792670000|2025-11-10 16:37:50|22377.2|22365.2|22375.9|22363.9|22377.2|22365.2|22370.1|22358.1|4
1762792680000|2025-11-10 16:38:00|22377.6|22365.6|22377.6|22365.6|22377.6|22365.6|22375.1|22363.1|8
1762792690000|2025-11-10 16:38:10|22377.2|22365.2|22377.6|22365.6|22377.6|22365.6|22377.2|22365.2|3
1762792700000|2025-11-10 16:38:20|22380.1|22368.1|22383.9|22371.9|22383.9|22371.9|22380.1|22368.1|3
1762792710000|2025-11-10 16:38:30|22380.5|22368.5|22381.8|22369.8|22381.8|22369.8|22380.5|22368.5|0
1762792720000|2025-11-10 16:38:40|22380.1|22368.1|22380.1|22368.1|22380.5|22368.5|22378|22366|4
1762792730000|2025-11-10 16:38:50|22382.6|22370.6|22384.7|22372.7|22384.7|22372.7|22382.6|22370.6|2
1762792740000|2025-11-10 16:39:00|22383.9|22371.9|22380.1|22368.1|22383.9|22371.9|22380.1|22368.1|5
1762792750000|2025-11-10 16:39:10|22381.4|22369.4|22381.4|22369.4|22381.4|22369.4|22381.4|22369.4|2
1762792760000|2025-11-10 16:39:20|22383|22371|22396.4|22384.4|22396.8|22384.8|22383|22371|11
1762792770000|2025-11-10 16:39:30|22395.5|22383.5|22395.5|22383.5|22402.2|22390.2|22395.1|22383.1|9
1762792780000|2025-11-10 16:39:40|22396.4|22384.4|22411.8|22399.8|22411.8|22399.8|22395.5|22383.5|18
1762792790000|2025-11-10 16:39:50|22412.2|22400.2|22413|22401|22414.3|22402.3|22412.2|22400.2|8
1762792800000|2025-11-10 16:40:00|22413.4|22401.4|22430.1|22418.1|22432.6|22420.6|22413.4|22401.4|13
1762792810000|2025-11-10 16:40:10|22429.7|22417.7|22432.6|22420.6|22434.3|22422.3|22428.9|22416.9|4
1762792820000|2025-11-10 16:40:20|22432.2|22420.2|22430.9|22418.9|22432.2|22420.2|22430.9|22418.9|1
1762792830000|2025-11-10 16:40:30|22428.4|22416.4|22424.7|22412.7|22428.4|22416.4|22420.9|22408.9|11
1762792840000|2025-11-10 16:40:40|22423.4|22411.4|22402.6|22390.6|22423.4|22411.4|22396.4|22384.4|20
1762792850000|2025-11-10 16:40:50|22409.3|22397.3|22410.5|22398.5|22410.5|22398.5|22409.3|22397.3|1
1762792860000|2025-11-10 16:41:00|22411.8|22399.8|22413.4|22401.4|22413.4|22401.4|22409.3|22397.3|5
1762792870000|2025-11-10 16:41:10|22421.8|22409.8|22424.3|22412.3|22424.3|22412.3|22421.8|22409.8|11
1762792880000|2025-11-10 16:41:20|22424.7|22412.7|22423.4|22411.4|22426.8|22414.8|22422.6|22410.6|8
1762792890000|2025-11-10 16:41:30|22424.3|22412.3|22445.9|22433.9|22445.9|22433.9|22423|22411|12
1762792900000|2025-11-10 16:41:40|22444.7|22432.7|22440.5|22428.5|22444.7|22432.7|22440.5|22428.5|4
1762792910000|2025-11-10 16:41:50|22443|22431|22440.5|22428.5|22443|22431|22438|22426|2
1762792920000|2025-11-10 16:42:00|22438|22426|22435.9|22423.9|22441.8|22429.8|22435.9|22423.9|9
1762792930000|2025-11-10 16:42:10|22439.7|22427.7|22449.3|22437.3|22451.4|22439.4|22439.3|22427.3|8
1762792940000|2025-11-10 16:42:20|22448.4|22436.4|22446.8|22434.8|22449.3|22437.3|22446.8|22434.8|2
1762792950000|2025-11-10 16:42:30|22443.4|22431.4|22446.4|22434.4|22446.4|22434.4|22442.2|22430.2|6
1762792960000|2025-11-10 16:42:40|22448|22436|22446.8|22434.8|22448|22436|22446.8|22434.8|8
1762792970000|2025-11-10 16:42:50|22447.6|22435.6|22455.1|22443.1|22455.1|22443.1|22447.6|22435.6|15
1762792980000|2025-11-10 16:43:00|22454.7|22442.7|22455.1|22443.1|22455.1|22443.1|22451.4|22439.4|7
1762792990000|2025-11-10 16:43:10|22454.3|22442.3|22454.7|22442.7|22456.8|22444.8|22452.6|22440.6|14
1762793000000|2025-11-10 16:43:20|22454.3|22442.3|22450.9|22438.9|22461.8|22449.8|22450.9|22438.9|15
1762793010000|2025-11-10 16:43:30|22448.4|22436.4|22443.4|22431.4|22448.9|22436.9|22443.4|22431.4|3
1762793020000|2025-11-10 16:43:40|22443.9|22431.9|22444.7|22432.7|22446.8|22434.8|22443.4|22431.4|2
1762793030000|2025-11-10 16:43:50|22443.4|22431.4|22440.9|22428.9|22444.7|22432.7|22440.5|22428.5|2
1762793040000|2025-11-10 16:44:00|22442.6|22430.6|22445.1|22433.1|22445.1|22433.1|22440.5|22428.5|2
1762793050000|2025-11-10 16:44:10|22445.9|22433.9|22455.5|22443.5|22458.4|22446.4|22445.9|22433.9|4
1762793060000|2025-11-10 16:44:20|22454.7|22442.7|22458.4|22446.4|22464.3|22452.3|22453|22441|21
1762793070000|2025-11-10 16:44:30|22459.3|22447.3|22440.1|22428.1|22459.3|22447.3|22440.1|22428.1|17
1762793080000|2025-11-10 16:44:40|22437.6|22425.6|22440.1|22428.1|22440.1|22428.1|22437.6|22425.6|4
1762793090000|2025-11-10 16:44:50|22435.1|22423.1|22435.1|22423.1|22436.4|22424.4|22426.8|22414.8|15
1762793100000|2025-11-10 16:45:00|22433.9|22421.9|22435.1|22423.1|22435.1|22423.1|22433.9|22421.9|2
1762793110000|2025-11-10 16:45:10|22431.4|22419.4|22433.9|22421.9|22434.7|22422.7|22431.4|22419.4|26
1762793120000|2025-11-10 16:45:20|22433|22421|22440.1|22428.1|22440.1|22428.1|22425.1|22413.1|32
1762793130000|2025-11-10 16:45:30|22440.9|22428.9|22440.1|22428.1|22440.9|22428.9|22439.7|22427.7|3
1762793140000|2025-11-10 16:45:40|22438.4|22426.4|22435.5|22423.5|22440.1|22428.1|22435.5|22423.5|5
1762793150000|2025-11-10 16:45:50|22433.4|22421.4|22420.1|22408.1|22433.4|22421.4|22420.1|22408.1|22
1762793160000|2025-11-10 16:46:00|22422.6|22410.6|22425.9|22413.9|22432.6|22420.6|22422.6|22410.6|28
1762793170000|2025-11-10 16:46:10|22426.4|22414.4|22423.9|22411.9|22428|22416|22423.9|22411.9|1
1762793180000|2025-11-10 16:46:20|22424.3|22412.3|22423.4|22411.4|22425.9|22413.9|22423.4|22411.4|12
1762793190000|2025-11-10 16:46:30|22423|22411|22423.4|22411.4|22423.4|22411.4|22415.9|22403.9|17
1762793200000|2025-11-10 16:46:40|22420.9|22408.9|22425.9|22413.9|22426.8|22414.8|22420.9|22408.9|3
1762793210000|2025-11-10 16:46:50|22423.4|22411.4|22433|22421|22435.9|22423.9|22423.4|22411.4|8
1762793220000|2025-11-10 16:47:00|22433.4|22421.4|22428.4|22416.4|22434.3|22422.3|22428.4|22416.4|6
1762793230000|2025-11-10 16:47:10|22428|22416|22416.8|22404.8|22429.7|22417.7|22416.8|22404.8|24
1762793250000|2025-11-10 16:47:30|22420.9|22408.9|22422.6|22410.6|22422.6|22410.6|22420.5|22408.5|12
1762793260000|2025-11-10 16:47:40|22433.3|22413.3|22429.3|22417.3|22433.3|22419.8|22423.8|22411.8|18
1762793270000|2025-11-10 16:47:50|22428.4|22416.4|22433|22421|22433|22421|22426.8|22414.8|3
1762793280000|2025-11-10 16:48:00|22432.2|22420.2|22431.8|22419.8|22433|22421|22431.8|22419.8|1
1762793290000|2025-11-10 16:48:10|22433.4|22421.4|22436.8|22424.8|22439.3|22427.3|22433.4|22421.4|11
1762793300000|2025-11-10 16:48:20|22435.9|22423.9|22437.6|22425.6|22438.8|22426.8|22434.3|22422.3|4
1762793310000|2025-11-10 16:48:30|22438.4|22426.4|22441.8|22429.8|22444.7|22432.7|22438.4|22426.4|2
1762793320000|2025-11-10 16:48:40|22440.1|22428.1|22440.5|22428.5|22442.6|22430.6|22438.4|22426.4|5
1762793330000|2025-11-10 16:48:50|22441.8|22429.8|22428.8|22416.8|22441.8|22429.8|22428.8|22416.8|5
1762793340000|2025-11-10 16:49:00|22428|22416|22426.8|22414.8|22428|22416|22426.8|22414.8|1
1762793350000|2025-11-10 16:49:10|22423|22411|22423|22411|22423|22411|22423|22411|1
1762793360000|2025-11-10 16:49:20|22425.5|22413.5|22426.8|22414.8|22429.3|22417.3|22425.5|22413.5|3
1762793370000|2025-11-10 16:49:30|22429.7|22417.7|22428.8|22416.8|22433|22421|22428.8|22416.8|2
1762793380000|2025-11-10 16:49:40|22428|22416|22428|22416|22428|22416|22428|22416|3
1762793390000|2025-11-10 16:49:50|22428.8|22416.8|22428.8|22416.8|22428.8|22416.8|22428.8|22416.8|2
1762793400000|2025-11-10 16:50:00|22429.3|22417.3|22438.8|22426.8|22438.8|22426.8|22429.3|22417.3|1
1762793410000|2025-11-10 16:50:10|22439.3|22427.3|22438.8|22426.8|22439.3|22427.3|22437.6|22425.6|1
1762793420000|2025-11-10 16:50:20|22439.3|22427.3|22442.2|22430.2|22442.6|22430.6|22437.6|22425.6|7
1762793430000|2025-11-10 16:50:30|22443|22431|22445.9|22433.9|22448.8|22436.8|22443|22431|7
1762793440000|2025-11-10 16:50:40|22447.2|22435.2|22441.8|22429.8|22448|22436|22440.5|22428.5|16
1762793450000|2025-11-10 16:50:50|22440.5|22428.5|22438|22426|22441.8|22429.8|22438|22426|2
1762793460000|2025-11-10 16:51:00|22440.9|22428.9|22439.7|22427.7|22440.9|22428.9|22435.1|22423.1|12
1762793470000|2025-11-10 16:51:10|22439.3|22427.3|22441.8|22429.8|22442.2|22430.2|22439.3|22427.3|5
1762793480000|2025-11-10 16:51:20|22441.3|22429.3|22438.4|22426.4|22441.3|22429.3|22438.4|22426.4|2
1762793490000|2025-11-10 16:51:30|22439.3|22427.3|22435.9|22423.9|22439.3|22427.3|22431.8|22419.8|6
1762793500000|2025-11-10 16:51:40|22435.5|22423.5|22435.1|22423.1|22435.9|22423.9|22433.4|22421.4|2
1762793510000|2025-11-10 16:51:50|22435.5|22423.5|22434.3|22422.3|22435.9|22423.9|22434.3|22422.3|3
1762793520000|2025-11-10 16:52:00|22435.9|22423.9|22435.1|22423.1|22435.9|22423.9|22433.4|22421.4|4
1762793530000|2025-11-10 16:52:10|22436.8|22424.8|22435.1|22423.1|22436.8|22424.8|22433.4|22421.4|4
1762793540000|2025-11-10 16:52:20|22433.4|22421.4|22434.3|22422.3|22438.4|22426.4|22433.4|22421.4|9
1762793550000|2025-11-10 16:52:30|22435.9|22423.9|22435.9|22423.9|22435.9|22423.9|22433.4|22421.4|0
1762793560000|2025-11-10 16:52:40|22435.1|22423.1|22435.1|22423.1|22435.9|22423.9|22435.1|22423.1|1
1762793570000|2025-11-10 16:52:50|22434.7|22422.7|22435.9|22423.9|22438.4|22426.4|22434.7|22422.7|23
1762793580000|2025-11-10 16:53:00|22436.8|22424.8|22435.1|22423.1|22437.6|22425.6|22435.1|22423.1|5
1762793590000|2025-11-10 16:53:10|22434.7|22422.7|22432.6|22420.6|22434.7|22422.7|22430.9|22418.9|3
1762793600000|2025-11-10 16:53:20|22431.8|22419.8|22429.3|22417.3|22435.9|22423.9|22429.3|22417.3|19
1762793610000|2025-11-10 16:53:30|22433.8|22421.8|22434.3|22422.3|22437.2|22425.2|22432.2|22420.2|23
1762793620000|2025-11-10 16:53:40|22434.7|22422.7|22450.9|22438.9|22450.9|22438.9|22434.7|22422.7|23
1762793630000|2025-11-10 16:53:50|22451.8|22439.8|22443.8|22431.8|22451.8|22439.8|22443.8|22431.8|7
1762793640000|2025-11-10 16:54:00|22443.4|22431.4|22456.3|22444.3|22458.4|22446.4|22440.1|22428.1|14
1762793650000|2025-11-10 16:54:10|22455.5|22443.5|22456.8|22444.8|22457.6|22445.6|22455.1|22443.1|3
1762793660000|2025-11-10 16:54:20|22455.1|22443.1|22455.5|22443.5|22457.2|22445.2|22455.1|22443.1|1
1762793670000|2025-11-10 16:54:30|22455.1|22443.1|22452.6|22440.6|22455.1|22443.1|22452.6|22440.6|1
1762793680000|2025-11-10 16:54:40|22454.3|22442.3|22450.1|22438.1|22454.3|22442.3|22450.1|22438.1|3
1762793690000|2025-11-10 16:54:50|22448.8|22436.8|22445.1|22433.1|22450.1|22438.1|22445.1|22433.1|1
1762793700000|2025-11-10 16:55:00|22443.4|22431.4|22435.1|22423.1|22443.4|22431.4|22433.4|22421.4|5
1762793710000|2025-11-10 16:55:10|22433|22421|22430.1|22418.1|22433|22421|22427.6|22415.6|4
1762793720000|2025-11-10 16:55:20|22427.6|22415.6|22430.9|22418.9|22432.6|22420.6|22427.6|22415.6|16
1762793730000|2025-11-10 16:55:30|22430.1|22418.1|22435.1|22423.1|22435.1|22423.1|22428.8|22416.8|3
1762793740000|2025-11-10 16:55:40|22436.3|22424.3|22438.8|22426.8|22440.1|22428.1|22436.3|22424.3|4
1762793750000|2025-11-10 16:55:50|22438|22426|22438.8|22426.8|22439.3|22427.3|22438|22426|0
1762793760000|2025-11-10 16:56:00|22439.7|22427.7|22443.4|22431.4|22446.3|22434.3|22439.7|22427.7|18
1762793770000|2025-11-10 16:56:10|22444.3|22432.3|22441.8|22429.8|22444.7|22432.7|22440.9|22428.9|4
1762793780000|2025-11-10 16:56:20|22444.7|22432.7|22442.6|22430.6|22447.6|22435.6|22440.1|22428.1|5
1762793790000|2025-11-10 16:56:30|22443|22431|22444.3|22432.3|22445.1|22433.1|22442.6|22430.6|16
1762793800000|2025-11-10 16:56:40|22446.8|22434.8|22446.8|22434.8|22446.8|22434.8|22446.8|22434.8|0
1762793810000|2025-11-10 16:56:50|22445.9|22433.9|22450.5|22438.5|22454.3|22442.3|22445.9|22433.9|2
1762793820000|2025-11-10 16:57:00|22451.8|22439.8|22454.7|22442.7|22456.8|22444.8|22450.1|22438.1|4
1762793830000|2025-11-10 16:57:10|22455.5|22443.5|22453.4|22441.4|22455.5|22443.5|22447.6|22435.6|20
1762793840000|2025-11-10 16:57:20|22452.6|22440.6|22452.6|22440.6|22452.6|22440.6|22452.6|22440.6|1
1762793850000|2025-11-10 16:57:30|22459.3|22447.3|22465.1|22453.1|22465.1|22453.1|22459.3|22447.3|5
1762793860000|2025-11-10 16:57:40|22464.3|22452.3|22460.1|22448.1|22466.8|22454.8|22459.7|22447.7|13
1762793870000|2025-11-10 16:57:50|22460.9|22448.9|22460.1|22448.1|22462.6|22450.6|22459.3|22447.3|3
1762793880000|2025-11-10 16:58:00|22462.6|22450.6|22469.3|22457.3|22469.7|22457.7|22462.6|22450.6|7
1762793890000|2025-11-10 16:58:10|22470.1|22458.1|22465.1|22453.1|22473.8|22461.8|22465.1|22453.1|12
1762793900000|2025-11-10 16:58:20|22466.3|22454.3|22470.1|22458.1|22472.6|22460.6|22466.3|22454.3|10
1762793910000|2025-11-10 16:58:30|22469.7|22457.7|22474.3|22462.3|22475.9|22463.9|22469.7|22457.7|13
1762793920000|2025-11-10 16:58:40|22473.4|22461.4|22481.8|22469.8|22481.8|22469.8|22472.2|22460.2|6
1762793930000|2025-11-10 16:58:50|22484.3|22472.3|22483.4|22471.4|22491.8|22479.8|22481.8|22469.8|17
1762793940000|2025-11-10 16:59:00|22483|22471|22482.6|22470.6|22486.8|22474.8|22482.6|22470.6|6
1762793950000|2025-11-10 16:59:10|22482.2|22470.2|22474.2|22462.2|22482.2|22470.2|22473.8|22461.8|31
1762793960000|2025-11-10 16:59:20|22473.8|22461.8|22474.7|22462.7|22477.6|22465.6|22473.4|22461.4|9
1762793970000|2025-11-10 16:59:30|22475.1|22463.1|22478|22466|22478.4|22466.4|22474.7|22462.7|4
1762793980000|2025-11-10 16:59:40|22476.8|22464.8|22490.1|22478.1|22490.1|22478.1|22476.8|22464.8|3
1762793990000|2025-11-10 16:59:50|22491.3|22479.3|22491.3|22479.3|22492.6|22480.6|22488.4|22476.4|10
1762794000000|2025-11-10 17:00:00|22492.6|22480.6|22503.4|22491.4|22512.2|22500.2|22492.6|22480.6|16
1762794010000|2025-11-10 17:00:10|22498.8|22486.8|22493.4|22481.4|22510.7|22495.2|22491.3|22479.3|22
1762794020000|2025-11-10 17:00:20|22493|22481|22495.5|22483.5|22495.5|22483.5|22486.7|22474.7|8
1762794030000|2025-11-10 17:00:30|22495.1|22483.1|22494.7|22482.7|22497.6|22485.6|22490.9|22478.9|8
1762794040000|2025-11-10 17:00:40|22488.4|22476.4|22486.7|22474.7|22490.9|22478.9|22484.7|22472.7|11
1762794050000|2025-11-10 17:00:50|22488.4|22476.4|22476.7|22464.7|22488.4|22476.4|22475.5|22463.5|4
1762794060000|2025-11-10 17:01:00|22475.9|22463.9|22476.3|22464.3|22485.1|22473.1|22475.5|22463.5|12
1762794070000|2025-11-10 17:01:10|22474.2|22462.2|22477.6|22465.6|22478.4|22466.4|22474.2|22462.2|8
1762794080000|2025-11-10 17:01:20|22483|22471|22485.1|22473.1|22485.1|22473.1|22482.6|22470.6|1
1762794090000|2025-11-10 17:01:30|22485.9|22473.9|22485.9|22473.9|22494.2|22482.2|22484.7|22472.7|11
1762794100000|2025-11-10 17:01:40|22486.3|22474.3|22501.7|22489.7|22501.7|22489.7|22486.3|22474.3|5
1762794110000|2025-11-10 17:01:50|22500.5|22488.5|22503.8|22491.8|22504.2|22492.2|22496.7|22484.7|3
1762794120000|2025-11-10 17:02:00|22503.4|22491.4|22510.9|22498.9|22510.9|22498.9|22501.3|22489.3|5
1762794130000|2025-11-10 17:02:10|22509.7|22497.7|22522.2|22510.2|22522.2|22510.2|22509.2|22497.2|28
1762794140000|2025-11-10 17:02:20|22520.9|22508.9|22524.2|22512.2|22527.6|22515.6|22520.9|22508.9|9
1762794150000|2025-11-10 17:02:30|22522.6|22510.6|22522.6|22510.6|22525.5|22513.5|22522.6|22510.6|6
1762794160000|2025-11-10 17:02:40|22522.2|22510.2|22514.2|22502.2|22522.2|22510.2|22512.6|22500.6|30
1762794170000|2025-11-10 17:02:50|22515.1|22503.1|22519.2|22507.2|22519.2|22507.2|22513.8|22501.8|3
1762794180000|2025-11-10 17:03:00|22519.7|22507.7|22516.7|22504.7|22520.5|22508.5|22516.7|22504.7|8
1762794190000|2025-11-10 17:03:10|22519.2|22507.2|22517.6|22505.6|22521.3|22509.3|22513|22501|14
1762794200000|2025-11-10 17:03:20|22515.1|22503.1|22522.6|22510.6|22527.6|22515.6|22515.1|22503.1|5
1762794210000|2025-11-10 17:03:30|22523.4|22511.4|22541.7|22529.7|22541.7|22529.7|22521.7|22509.7|25
1762794220000|2025-11-10 17:03:40|22540.9|22528.9|22529.7|22517.7|22543|22531|22528.8|22516.8|12
1762794230000|2025-11-10 17:03:50|22528.8|22516.8|22536.3|22524.3|22540.1|22528.1|22528.8|22516.6|11
1762794240000|2025-11-10 17:04:00|22535.9|22523.9|22532.2|22520.2|22537.6|22525.6|22532.2|22520.2|22
1762794250000|2025-11-10 17:04:10|22534.7|22522.7|22534.7|22522.7|22540.3|22525.2|22529.7|22517.7|13
1762794260000|2025-11-10 17:04:20|22535.1|22523.1|22540.1|22528.1|22540.1|22528.1|22535.1|22523.1|11
1762794270000|2025-11-10 17:04:30|22546.8|22534.8|22552.6|22540.6|22555.1|22543.1|22546.8|22534.8|19
1762794280000|2025-11-10 17:04:40|22560.1|22548.1|22563.8|22551.8|22563.8|22551.8|22559.2|22547.2|13
1762794290000|2025-11-10 17:04:50|22562.6|22550.6|22582.6|22570.6|22583|22571|22560.9|22548.9|9
1762794300000|2025-11-10 17:05:00|22583.4|22571.4|22576.7|22564.7|22583.4|22571.4|22576.7|22564.7|43
1762794310000|2025-11-10 17:05:10|22580.5|22568.5|22580.9|22568.9|22583.8|22571.8|22580.5|22568.5|7
1762794320000|2025-11-10 17:05:20|22580.5|22568.5|22574.7|22562.7|22580.5|22568.5|22573|22561|14
1762794330000|2025-11-10 17:05:30|22570.5|22558.5|22563.4|22551.4|22570.5|22558.5|22563.4|22551.4|22
1762794340000|2025-11-10 17:05:40|22563|22551|22568.8|22556.8|22570.9|22558.9|22563|22551|19
1762794350000|2025-11-10 17:05:50|22570.1|22558.1|22566.3|22554.3|22574.7|22562.7|22566.3|22554.3|12
1762794360000|2025-11-10 17:06:00|22565.9|22553.9|22565.9|22553.9|22565.9|22553.9|22560.1|22548.1|12
1762794370000|2025-11-10 17:06:10|22567.6|22555.6|22576.3|22564.3|22576.7|22564.7|22567.6|22555.6|10
1762794380000|2025-11-10 17:06:20|22576.7|22564.7|22577.6|22565.6|22577.6|22565.6|22573.8|22561.8|11
1762794390000|2025-11-10 17:06:30|22572.6|22560.6|22591.7|22579.7|22598.2|22581.8|22571.7|22559.7|20
1762794400000|2025-11-10 17:06:40|22591.3|22579.3|22597.6|22585.6|22597.6|22585.6|22590.5|22578.5|10
1762794410000|2025-11-10 17:06:50|22602.6|22590.6|22605.5|22593.5|22606.3|22594.3|22599.7|22587.7|30
1762794420000|2025-11-10 17:07:00|22603.8|22591.8|22592.2|22580.2|22603.8|22591.8|22591.3|22579.3|12
1762794430000|2025-11-10 17:07:10|22590.9|22578.9|22605.1|22593.1|22605.1|22593.1|22590.9|22578.7|9
1762794440000|2025-11-10 17:07:20|22603.4|22591.4|22607.6|22595.6|22607.6|22595.6|22602.6|22590.6|15
1762794450000|2025-11-10 17:07:30|22608.8|22596.8|22613.4|22601.4|22616.3|22604.3|22608.8|22596.8|10
1762794460000|2025-11-10 17:07:40|22615.1|22603.1|22604.7|22592.7|22616.3|22604.3|22603.8|22591.8|19
1762794470000|2025-11-10 17:07:50|22603|22591|22602.6|22590.6|22603|22591|22598.8|22586.8|22
1762794480000|2025-11-10 17:08:00|22603|22591|22596.3|22584.3|22604.2|22592.2|22596.3|22584.3|9
1762794490000|2025-11-10 17:08:10|22596.7|22584.7|22591.3|22579.3|22599.9|22584.7|22590.1|22578.1|1
1762794500000|2025-11-10 17:08:20|22590.9|22578.9|22594.7|22582.7|22595.9|22583.9|22590.1|22578.1|3
1762794510000|2025-11-10 17:08:30|22595.9|22583.9|22600.5|22588.5|22600.5|22588.5|22594.7|22582.7|18
1762794520000|2025-11-10 17:08:40|22601.7|22589.7|22600.1|22588.1|22603.4|22591.4|22599.2|22587.2|29
1762794530000|2025-11-10 17:08:50|22600.5|22588.5|22590.1|22578.1|22600.5|22588.5|22590.1|22578.1|6
1762794540000|2025-11-10 17:09:00|22589.2|22577.2|22592.2|22580.2|22592.2|22580.2|22589.2|22577.2|1
1762794550000|2025-11-10 17:09:10|22590.9|22578.9|22585.5|22573.5|22590.9|22578.9|22585.5|22573.5|1
1762794560000|2025-11-10 17:09:20|22585.9|22573.9|22587.2|22575.2|22590.9|22578.9|22585.9|22573.9|4
1762794570000|2025-11-10 17:09:30|22591.7|22579.7|22586.3|22574.3|22597.4|22581|22585.5|22573.5|10
1762794580000|2025-11-10 17:09:40|22590.5|22578.5|22600.1|22588.1|22604.2|22592.2|22587.2|22575.2|33
1762794590000|2025-11-10 17:09:50|22603|22591|22605.5|22593.5|22612.2|22600.2|22603|22591|23
1762794600000|2025-11-10 17:10:00|22606.3|22594.3|22606.7|22594.7|22606.7|22594.7|22603.4|22591.4|2
1762794610000|2025-11-10 17:10:10|22605.1|22593.1|22598.8|22586.8|22605.1|22593.1|22595.1|22583.1|9
1762794620000|2025-11-10 17:10:20|22600.1|22588.1|22603.4|22591.4|22608.8|22596.8|22600.1|22588.1|13
1762794630000|2025-11-10 17:10:30|22603.8|22591.8|22611.3|22599.3|22613|22601|22603.8|22591.8|7
1762794640000|2025-11-10 17:10:40|22613|22601|22618|22606|22623.2|22606.8|22608.8|22596.8|7
1762794650000|2025-11-10 17:10:50|22617.1|22605.1|22616.7|22604.7|22617.1|22605.1|22611.3|22599.3|8
1762794660000|2025-11-10 17:11:00|22617.6|22605.6|22621.3|22609.3|22622.1|22610.1|22614.6|22600.7|12
1762794670000|2025-11-10 17:11:10|22622.1|22610.1|22622.1|22610.1|22622.1|22610.1|22613.8|22601.8|47
1762794680000|2025-11-10 17:11:20|22623|22611|22619.6|22607.6|22626.3|22614.3|22618|22606|13
1762794690000|2025-11-10 17:11:30|22618.8|22606.8|22608.4|22596.4|22618.8|22606.8|22603.4|22591.4|42
1762794700000|2025-11-10 17:11:40|22608.8|22596.8|22616.7|22604.7|22617.6|22605.6|22608.8|22596.8|18
1762794710000|2025-11-10 17:11:50|22617.6|22605.6|22615.1|22603.1|22618.4|22606.4|22613.8|22601.8|9
1762794720000|2025-11-10 17:12:00|22615.9|22603.9|22618.8|22606.8|22622.6|22610.6|22615.9|22603.9|16
1762794730000|2025-11-10 17:12:10|22617.1|22605.1|22613.8|22601.8|22617.1|22605.1|22613|22601|3
1762794740000|2025-11-10 17:12:20|22613|22601|22614.2|22602.2|22614.2|22602.2|22609.6|22597.6|2
1762794750000|2025-11-10 17:12:30|22615.9|22603.9|22627.1|22615.1|22627.1|22615.1|22615.9|22603.9|15
1762794760000|2025-11-10 17:12:40|22628.4|22616.4|22630.5|22618.5|22635.5|22623.5|22625.1|22613.1|39
1762794770000|2025-11-10 17:12:50|22631.3|22619.3|22639.2|22627.2|22640.9|22628.9|22628|22616|19
1762794780000|2025-11-10 17:13:00|22638.8|22626.8|22632.1|22620.1|22638.8|22626.8|22628.4|22616.4|5
1762794790000|2025-11-10 17:13:10|22631.7|22619.7|22618.4|22606.4|22631.7|22619.7|22618.4|22606.4|2
1762794800000|2025-11-10 17:13:20|22617.1|22605.1|22618.8|22606.8|22619.6|22607.6|22616.7|22604.7|5
1762794810000|2025-11-10 17:13:30|22618.4|22606.4|22617.6|22605.6|22619.6|22607.6|22615.9|22603.9|10
1762794820000|2025-11-10 17:13:40|22618.8|22606.8|22620.7|22600.7|22620.7|22606.8|22615.5|22600.7|2
1762794830000|2025-11-10 17:13:50|22619.9|22599.9|22617.1|22605.1|22619.9|22605.6|22613.4|22598.2|1
1762794840000|2025-11-10 17:14:00|22616.3|22604.3|22609.6|22597.6|22618.4|22606.4|22609.6|22597.6|14
1762794850000|2025-11-10 17:14:10|22610.1|22598.1|22617.1|22605.1|22619.9|22605.1|22610.1|22598.1|3
1762794860000|2025-11-10 17:14:20|22615.5|22603.5|22615.9|22603.9|22619.6|22607.6|22615.1|22603.1|11
1762794870000|2025-11-10 17:14:30|22615.1|22603.1|22630.5|22618.5|22630.5|22618.5|22615.1|22603.1|17
1762794880000|2025-11-10 17:14:40|22631.3|22619.3|22633|22621|22635.9|22623.9|22631.3|22619.3|6
1762794890000|2025-11-10 17:14:50|22647.1|22635.1|22635.9|22623.9|22647.1|22635.1|22635.9|22623.9|9
1762794900000|2025-11-10 17:15:00|22636.3|22624.3|22633.8|22621.8|22637.6|22625.6|22633.8|22621.8|3
1762794910000|2025-11-10 17:15:10|22633.4|22621.4|22630.9|22618.9|22637.1|22625.1|22630.9|22618.9|6
1762794920000|2025-11-10 17:15:20|22630.1|22618.1|22657.1|22645.1|22657.1|22645.1|22630.1|22618.1|19
1762794930000|2025-11-10 17:15:30|22656.3|22644.3|22658|22646|22661.6|22647.6|22653.4|22641.4|12
1762794940000|2025-11-10 17:15:40|22658.4|22646.4|22656.7|22644.7|22659.6|22647.6|22656.7|22644.7|7
1762794950000|2025-11-10 17:15:50|22660.1|22648.1|22663|22651|22663|22651|22660.1|22648.1|9
1762794960000|2025-11-10 17:16:00|22663.4|22651.4|22665.5|22653.5|22665.5|22653.5|22663|22651|8
1762794970000|2025-11-10 17:16:10|22666.3|22654.3|22656.7|22644.7|22666.3|22654.3|22656.7|22644.7|18
1762794980000|2025-11-10 17:16:20|22655.1|22643.1|22655.5|22643.5|22655.9|22643.9|22655.1|22643.1|2
1762794990000|2025-11-10 17:16:30|22653.4|22641.4|22651.7|22639.7|22653.4|22641.4|22651.3|22639.3|5
1762795000000|2025-11-10 17:16:40|22652.6|22640.6|22660.9|22648.9|22660.9|22648.9|22652.6|22640.6|6
1762795010000|2025-11-10 17:16:50|22664.6|22652.6|22663|22651|22664.6|22652.6|22663|22651|5
1762795020000|2025-11-10 17:17:00|22664.2|22652.2|22660.5|22648.5|22665.5|22653.5|22660.5|22648.5|0
1762795030000|2025-11-10 17:17:10|22657.1|22645.1|22660.5|22648.5|22660.5|22648.5|22655.9|22643.9|12
1762795040000|2025-11-10 17:17:20|22658|22646|22654.6|22642.6|22659.9|22647.2|22653.8|22639.9|3
1762795050000|2025-11-10 17:17:30|22655.5|22643.5|22655.5|22643.5|22656.7|22644.7|22655.5|22643.5|5
1762795060000|2025-11-10 17:17:40|22655.9|22643.9|22654.2|22642.2|22656.7|22644.7|22651.7|22639.7|13
1762795070000|2025-11-10 17:17:50|22654.6|22642.6|22650.9|22638.9|22654.6|22642.6|22648|22636|4
1762795080000|2025-11-10 17:18:00|22651.3|22639.3|22649.6|22637.6|22651.3|22639.3|22649.6|22637.6|0
1762795090000|2025-11-10 17:18:10|22654.6|22642.6|22659.6|22647.6|22661.7|22649.7|22654.6|22642.6|7
1762795100000|2025-11-10 17:18:20|22656.3|22644.3|22659.1|22639.1|22659.1|22644.3|22656.3|22639.1|1
1762795110000|2025-11-10 17:18:30|22656.3|22644.3|22653.8|22641.8|22659.1|22644.3|22653.8|22638.2|10
1762795120000|2025-11-10 17:18:40|22652.1|22640.1|22660.1|22648.1|22660.1|22648.1|22652.1|22640.1|6
1762795130000|2025-11-10 17:18:50|22659.2|22647.2|22660.1|22648.1|22660.1|22648.1|22658.4|22646.4|3
1762795140000|2025-11-10 17:19:00|22660.9|22648.9|22668.8|22656.8|22668.8|22656.8|22660.9|22648.9|36
1762795150000|2025-11-10 17:19:10|22669.6|22657.6|22670.1|22658.1|22674.1|22658.5|22668|22654.1|13
1762795160000|2025-11-10 17:19:20|22668.8|22656.8|22669.2|22657.2|22669.6|22657.6|22663|22651|7
1762795170000|2025-11-10 17:19:30|22677.6|22665.6|22683.4|22671.4|22683.4|22671.4|22671.3|22659.3|11
1762795180000|2025-11-10 17:19:40|22683|22671|22673.8|22661.8|22683|22671|22672.1|22660.1|14
1762795190000|2025-11-10 17:19:50|22672.6|22660.6|22671.3|22659.3|22673|22661|22671.3|22659.3|3
1762795200000|2025-11-10 17:20:00|22667.1|22655.1|22668.8|22656.8|22668.8|22656.8|22667.1|22655.1|14
1762795210000|2025-11-10 17:20:10|22667.6|22655.6|22665.9|22653.9|22667.6|22655.6|22665.9|22653.9|1
1762795220000|2025-11-10 17:20:20|22667.6|22655.6|22664.6|22652.6|22668.4|22656.4|22664.6|22652.6|7
1762795230000|2025-11-10 17:20:30|22665.9|22653.9|22666.7|22654.7|22668|22656|22665.5|22653.5|7
1762795240000|2025-11-10 17:20:40|22664.6|22652.6|22660.9|22648.9|22664.6|22652.6|22660.1|22648.1|7
1762795250000|2025-11-10 17:20:50|22661.3|22649.3|22672.6|22660.6|22672.6|22660.6|22660.5|22648.5|8
1762795260000|2025-11-10 17:21:00|22669.2|22657.2|22673|22661|22675.9|22663.9|22669.2|22657.2|8
1762795270000|2025-11-10 17:21:10|22672.1|22660.1|22663.8|22651.8|22680.1|22668.1|22663.8|22651.8|39
1762795280000|2025-11-10 17:21:20|22665.5|22653.5|22668.8|22656.8|22669.2|22657.2|22653|22641|12
1762795290000|2025-11-10 17:21:30|22668|22656|22665.9|22653.9|22671.3|22659.3|22665.9|22653.9|8
1762795300000|2025-11-10 17:21:40|22665.5|22653.5|22666.7|22654.7|22667.6|22655.6|22663.4|22651.4|4
1762795310000|2025-11-10 17:21:50|22666.3|22654.3|22665.5|22653.5|22667.1|22655.1|22665.1|22653.1|7
1762795320000|2025-11-10 17:22:00|22663.8|22651.8|22668|22656|22668.8|22656.8|22661.7|22646.1|12
1762795330000|2025-11-10 17:22:10|22668.8|22656.8|22665.5|22653.5|22669.2|22657.2|22665.5|22653.5|24
1762795340000|2025-11-10 17:22:20|22666.3|22654.3|22666.3|22654.3|22666.3|22654.3|22666.3|22654.3|1
1762795350000|2025-11-10 17:22:30|22667.1|22655.1|22662.1|22650.1|22667.1|22655.1|22662.1|22650.1|3
1762795360000|2025-11-10 17:22:40|22663|22651|22671.7|22659.7|22671.7|22659.7|22663|22651|7
1762795370000|2025-11-10 17:22:50|22670.9|22658.9|22677.1|22665.1|22677.1|22665.1|22670.5|22658.5|13
1762795380000|2025-11-10 17:23:00|22675.9|22663.9|22663|22651|22675.9|22663.9|22663|22651|13
1762795390000|2025-11-10 17:23:10|22663.4|22651.4|22663.4|22651.4|22671.1|22655.6|22663|22651|1
1762795400000|2025-11-10 17:23:20|22665.5|22653.5|22661.7|22649.7|22665.5|22653.5|22661.7|22649.7|6
1762795410000|2025-11-10 17:23:30|22664.2|22652.2|22663|22651|22664.6|22652.6|22661.7|22649.7|7
1762795420000|2025-11-10 17:23:40|22662.1|22650.1|22660.1|22648.1|22663|22651|22659.6|22647.6|14
1762795430000|2025-11-10 17:23:50|22661.3|22649.3|22665.5|22653.5|22668|22656|22661.3|22649.3|5
1762795440000|2025-11-10 17:24:00|22666.3|22654.3|22667.6|22655.6|22668.8|22656.8|22666.3|22654.3|8
1762795450000|2025-11-10 17:24:10|22668.4|22656.4|22668|22656|22668.8|22656.8|22667.6|22655.6|4
1762795460000|2025-11-10 17:24:20|22667.6|22655.6|22668.8|22656.8|22670.1|22658.1|22667.6|22655.6|2
1762795470000|2025-11-10 17:24:30|22669.6|22657.6|22688|22676|22688|22676|22669.6|22657.6|9
1762795480000|2025-11-10 17:24:40|22686.7|22674.7|22686.3|22674.3|22688|22676|22685.9|22673.9|10
1762795490000|2025-11-10 17:24:50|22685.9|22673.9|22687.1|22675.1|22687.1|22675.1|22685.1|22673.1|2
1762795500000|2025-11-10 17:25:00|22686.3|22674.3|22693.8|22681.8|22693.8|22681.8|22686.3|22674.3|8
1762795510000|2025-11-10 17:25:10|22699.6|22687.6|22708.8|22696.8|22710.1|22698.1|22699.6|22687.6|73
1762795520000|2025-11-10 17:25:20|22708|22696|22709.2|22697.2|22710.5|22698.5|22708|22696|8
1762795530000|2025-11-10 17:25:30|22708.8|22696.8|22705.5|22693.5|22708.8|22696.8|22703|22691|9
1762795540000|2025-11-10 17:25:40|22703.8|22691.8|22699.6|22687.6|22710.5|22698.5|22699.6|22687.6|25
1762795550000|2025-11-10 17:25:50|22703.4|22691.4|22704.6|22692.6|22705.1|22693.1|22698.4|22686.4|6
1762795560000|2025-11-10 17:26:00|22705.5|22693.5|22702.6|22690.6|22705.5|22693.5|22702.6|22690.6|4
1762795570000|2025-11-10 17:26:10|22703|22691|22702.1|22690.1|22703|22691|22698.8|22686.8|20
1762795580000|2025-11-10 17:26:20|22701.7|22689.7|22705.1|22693.1|22705.1|22693.1|22701.7|22689.7|4
1762795590000|2025-11-10 17:26:30|22704.6|22692.6|22704.2|22692.2|22704.6|22692.6|22700.5|22688.5|5
1762795600000|2025-11-10 17:26:40|22703.4|22691.4|22698|22686|22703.4|22691.4|22698|22686|4
1762795610000|2025-11-10 17:26:50|22698.8|22686.8|22698.8|22686.8|22699.2|22687.2|22698|22686|3
1762795620000|2025-11-10 17:27:00|22699.2|22687.2|22708|22696|22708.4|22696.4|22699.2|22687.2|8
1762795630000|2025-11-10 17:27:10|22707.1|22695.1|22713.4|22701.4|22713.4|22701.4|22705.5|22693.5|8
1762795640000|2025-11-10 17:27:20|22715.5|22703.5|22717.6|22705.6|22719.2|22707.2|22713.8|22701.8|5
1762795650000|2025-11-10 17:27:30|22718|22706|22721.7|22709.7|22723|22711|22717.6|22705.6|16
1762795660000|2025-11-10 17:27:40|22720.5|22708.5|22718|22706|22721.7|22709.7|22718|22706|1
1762795670000|2025-11-10 17:27:50|22719.2|22707.2|22719.2|22707.2|22719.6|22707.6|22719.2|22707.2|4
1762795680000|2025-11-10 17:28:00|22716.7|22704.7|22720.9|22708.9|22720.9|22708.9|22716.3|22704.3|9
1762795690000|2025-11-10 17:28:10|22720.5|22708.5|22718|22706|22720.9|22708.9|22716.7|22704.7|9
1762795700000|2025-11-10 17:28:20|22719.2|22707.2|22719.6|22707.6|22719.6|22707.6|22719.2|22707.2|1
1762795710000|2025-11-10 17:28:30|22705.9|22693.9|22700.9|22688.9|22705.9|22693.9|22697.5|22685.5|12
1762795720000|2025-11-10 17:28:40|22705.9|22693.9|22706.7|22694.7|22706.7|22694.7|22705.9|22693.9|3
1762795730000|2025-11-10 17:28:50|22708.8|22696.8|22712.1|22700.1|22713.8|22701.8|22708.8|22696.8|4
1762795740000|2025-11-10 17:29:00|22711.3|22699.3|22710|22698|22711.3|22699.3|22708.8|22696.8|8
1762795750000|2025-11-10 17:29:10|22710.9|22698.9|22705|22693|22712.5|22700.5|22705|22693|10
1762795760000|2025-11-10 17:29:20|22704.6|22692.6|22700|22688|22705.9|22693.9|22697.1|22685.1|4
1762795770000|2025-11-10 17:29:30|22701.3|22689.3|22700.9|22688.9|22701.3|22689.3|22700.9|22688.9|3
1762795780000|2025-11-10 17:29:40|22700|22688|22699.6|22687.6|22704.6|22692.6|22699.6|22687.6|8
1762795790000|2025-11-10 17:29:50|22699.2|22687.2|22697.5|22685.5|22700|22688|22693|22681|10
1762795800000|2025-11-10 17:30:00|22697.1|22685.1|22694.2|22682.2|22698.8|22686.8|22694.2|22682.2|6
1762795810000|2025-11-10 17:30:10|22696.3|22684.3|22696.3|22684.3|22697.5|22685.5|22693.4|22681.4|5
1762795820000|2025-11-10 17:30:20|22695.9|22683.9|22700.5|22688.5|22700.5|22688.5|22695|22683|13
1762795830000|2025-11-10 17:30:30|22701.7|22689.7|22702.1|22690.1|22705|22693|22701.7|22689.7|8
1762795840000|2025-11-10 17:30:40|22702.5|22690.5|22701.7|22689.7|22702.5|22690.5|22700|22688|1
1762795850000|2025-11-10 17:30:50|22703.8|22691.8|22707.5|22695.5|22707.5|22695.5|22702.1|22690.1|5
1762795860000|2025-11-10 17:31:00|22706.7|22694.7|22720|22708|22722.5|22710.5|22706.7|22694.7|16
1762795870000|2025-11-10 17:31:10|22719.6|22707.6|22717.5|22705.5|22719.6|22707.6|22716.3|22704.3|5
1762795880000|2025-11-10 17:31:20|22716.7|22704.7|22720|22708|22720.5|22708.5|22716.7|22704.7|19
1762795890000|2025-11-10 17:31:30|22720.5|22708.5|22725|22713|22725|22713|22720|22708|11
1762795900000|2025-11-10 17:31:40|22726.3|22714.3|22728.8|22716.8|22729.2|22717.2|22725.9|22713.9|6
1762795910000|2025-11-10 17:31:50|22727.5|22715.5|22728.8|22716.8|22730|22718|22726.3|22714.3|4
1762795920000|2025-11-10 17:32:00|22726.7|22714.7|22722.5|22710.5|22726.7|22714.7|22721.3|22709.3|16
1762795930000|2025-11-10 17:32:10|22718.8|22706.8|22720.9|22708.9|22723.8|22711.8|22718.8|22706.8|17
1762795940000|2025-11-10 17:32:20|22722.5|22710.5|22720.9|22708.9|22722.5|22710.5|22717.5|22705.5|12
1762795950000|2025-11-10 17:32:30|22720|22708|22717.5|22705.5|22720|22708|22713.8|22701.8|8
1762795960000|2025-11-10 17:32:40|22718|22706|22713|22701|22718|22706|22713|22701|6
1762795970000|2025-11-10 17:32:50|22714.2|22702.2|22709.2|22697.2|22714.2|22702.2|22709.2|22697.2|4
1762795980000|2025-11-10 17:33:00|22707.5|22695.5|22699.6|22687.6|22707.5|22695.5|22695|22683|15
1762795990000|2025-11-10 17:33:10|22700|22688|22712.1|22700.1|22713.8|22701.8|22700|22688|23
1762796000000|2025-11-10 17:33:20|22714.2|22702.2|22723.4|22711.4|22723.4|22711.4|22713.4|22701.4|6
1762796010000|2025-11-10 17:33:30|22722.5|22710.5|22725|22713|22725|22713|22721.7|22709.7|7
1762796020000|2025-11-10 17:33:40|22725.9|22713.9|22725.9|22713.9|22729.2|22717.2|22724.2|22712.2|11
1762796030000|2025-11-10 17:33:50|22726.7|22714.7|22727.5|22715.5|22727.5|22715.5|22725.5|22713.5|1
1762796040000|2025-11-10 17:34:00|22725.5|22713.5|22723.4|22711.4|22726.7|22714.7|22723|22711|8
1762796050000|2025-11-10 17:34:10|22723|22711|22722.5|22710.5|22723.4|22711.4|22722.1|22710.1|3
1762796060000|2025-11-10 17:34:20|22722.1|22710.1|22727.5|22715.5|22727.5|22715.5|22722.1|22710.1|9
1762796070000|2025-11-10 17:34:30|22728.8|22716.8|22735.9|22723.9|22735.9|22723.9|22728.8|22716.8|19
1762796080000|2025-11-10 17:34:40|22735.5|22723.5|22731.7|22719.7|22738.8|22726.8|22731.7|22719.7|12
1762796090000|2025-11-10 17:34:50|22731.3|22719.3|22731.7|22719.7|22731.7|22719.7|22729.2|22717.2|6
1762796100000|2025-11-10 17:35:00|22728.4|22716.4|22731.7|22719.7|22731.7|22719.7|22725.5|22713.5|9
1762796110000|2025-11-10 17:35:10|22731.3|22719.3|22727.1|22715.1|22732.1|22720.1|22727.1|22715.1|14
1762796120000|2025-11-10 17:35:20|22726.7|22714.7|22730.9|22718.9|22730.9|22718.9|22725|22713|2
1762796130000|2025-11-10 17:35:30|22730|22718|22728.4|22716.4|22730.9|22718.9|22728.4|22716.4|4
1762796140000|2025-11-10 17:35:40|22727.5|22715.5|22725|22713|22728|22716|22724.2|22712.2|9
1762796150000|2025-11-10 17:35:50|22725.9|22713.9|22728.4|22716.4|22728.4|22716.4|22725.9|22713.9|3
1762796160000|2025-11-10 17:36:00|22725.9|22713.9|22727.1|22715.1|22727.1|22715.1|22724.2|22712.2|7
1762796170000|2025-11-10 17:36:10|22727.5|22715.5|22727.1|22715.1|22728.4|22716.4|22727.1|22715.1|3
1762796180000|2025-11-10 17:36:20|22713.4|22701.4|22718.4|22706.4|22718.4|22706.4|22713.4|22701.4|10
1762796190000|2025-11-10 17:36:30|22719.6|22707.6|22718.4|22706.4|22720|22708|22718.4|22706.4|1
1762796200000|2025-11-10 17:36:40|22718.8|22706.8|22722.5|22710.5|22722.5|22710.5|22718.8|22706.8|8
1762796210000|2025-11-10 17:36:50|22725.5|22713.5|22718.8|22706.8|22728|22716|22718.4|22706.4|10
1762796220000|2025-11-10 17:37:00|22718|22706|22717.1|22705.1|22718|22706|22717.1|22705.1|0
1762796230000|2025-11-10 17:37:10|22716.3|22704.3|22723.8|22711.8|22723.8|22711.8|22716.3|22704.3|11
1762796240000|2025-11-10 17:37:20|22724.6|22712.6|22729.6|22717.6|22730.5|22718.5|22724.6|22712.6|5
1762796250000|2025-11-10 17:37:30|22725.9|22713.9|22730.5|22718.5|22730.5|22718.5|22725.9|22713.9|16
1762796260000|2025-11-10 17:37:40|22731.3|22719.3|22732.1|22720.1|22732.1|22720.1|22731.3|22719.3|0
1762796270000|2025-11-10 17:37:50|22732.5|22720.5|22732.5|22720.5|22732.5|22720.5|22732.5|22720.5|0
1762796280000|2025-11-10 17:38:00|22733.4|22721.4|22733.8|22721.8|22734.2|22722.2|22733.4|22721.4|9
1762796290000|2025-11-10 17:38:10|22734.2|22722.2|22734.2|22722.2|22734.2|22722.2|22734.2|22722.2|2
1762796300000|2025-11-10 17:38:20|||||||||1
1762796310000|2025-11-10 17:38:30|22733.8|22721.8|22736.7|22724.7|22736.7|22724.7|22733.8|22721.8|3
1762796320000|2025-11-10 17:38:40|22737.5|22725.5|22736.7|22724.7|22737.5|22725.5|22736.7|22724.7|1
1762796330000|2025-11-10 17:38:50|22738|22726|22736.7|22724.7|22738|22726|22736.7|22724.7|6
1762796340000|2025-11-10 17:39:00|22737.5|22725.5|22733|22721|22737.5|22725.5|22731.3|22719.3|17
1762796350000|2025-11-10 17:39:10|22733.8|22721.8|22736.3|22724.3|22736.3|22724.3|22733.8|22721.8|7
1762796360000|2025-11-10 17:39:20|22735.9|22723.9|22738.4|22726.4|22738.4|22726.4|22735.9|22723.9|12
1762796370000|2025-11-10 17:39:30|||||||||2
1762796380000|2025-11-10 17:39:40|22738.8|22726.8|22737.5|22725.5|22740.9|22728.9|22737.1|22725.1|6
1762796390000|2025-11-10 17:39:50|22748.4|22736.4|22750|22738|22750|22738|22748.4|22736.4|33
1762796400000|2025-11-10 17:40:00|22749.6|22737.6|22750|22738|22750|22738|22749.2|22737.2|27
1762796410000|2025-11-10 17:40:10|22750.4|22738.4|22753.8|22741.8|22754.2|22742.2|22750.4|22738.4|89
1762796420000|2025-11-10 17:40:20|22754.2|22742.2|22754.2|22742.2|22754.2|22742.2|22754.2|22742.2|7
1762796430000|2025-11-10 17:40:30|22753.8|22741.8|22752.5|22740.5|22753.8|22741.8|22752.5|22740.5|17
1762796440000|2025-11-10 17:40:40|22752.1|22740.1|22753.3|22741.3|22753.3|22741.3|22752.1|22740.1|5
1762796450000|2025-11-10 17:40:50|22753.8|22741.8|22753.8|22741.8|22753.8|22741.8|22752.9|22740.9|9
1762796460000|2025-11-10 17:41:00|22754.2|22742.2|22755|22743|22755|22743|22754.2|22742.2|6
1762796470000|2025-11-10 17:41:10|22754.6|22742.6|22754.6|22742.6|22755|22743|22754.6|22742.6|6
1762796480000|2025-11-10 17:41:20|22754.2|22742.2|22754.2|22742.2|22754.2|22742.2|22754.2|22742.2|3
1762796490000|2025-11-10 17:41:30|22753.8|22741.8|22755.4|22743.4|22755.4|22743.4|22753.8|22741.8|9
1762796500000|2025-11-10 17:41:40|||||||||12
1762796510000|2025-11-10 17:41:50|22754.2|22742.2|22753.8|22741.8|22754.2|22742.2|22753.8|22741.8|6
1762796520000|2025-11-10 17:42:00|22752.9|22740.9|22752.5|22740.5|22756.5|22740.9|22752.1|22736.5|6
1762796530000|2025-11-10 17:42:10|22752.1|22740.1|22752.9|22740.9|22752.9|22740.9|22752.1|22740.1|4
1762796540000|2025-11-10 17:42:20|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|0
1762796550000|2025-11-10 17:42:30|22752.1|22740.1|22752.1|22740.1|22752.1|22740.1|22751.7|22739.7|19
1762796560000|2025-11-10 17:42:40|22756.5|22736.5|22752.1|22740.1|22756.5|22740.1|22752.1|22736.5|7
1762796570000|2025-11-10 17:42:50|22756.5|22736.5|22756.5|22736.5|22756.5|22736.5|22756.5|22736.5|7
1762796580000|2025-11-10 17:43:00|22751.7|22739.7|22753.8|22741.8|22756.5|22741.8|22751.7|22736.5|4
1762796590000|2025-11-10 17:43:10|22753.3|22741.3|22752.9|22740.9|22753.8|22741.8|22752.9|22740.9|6
1762796600000|2025-11-10 17:43:20|||||||||8
1762796610000|2025-11-10 17:43:30|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|1
1762796620000|2025-11-10 17:43:40|22743.8|22731.8|22739.2|22727.2|22744.6|22732.6|22739.2|22727.2|7
1762796630000|2025-11-10 17:43:50|22738.3|22726.3|22738.8|22726.8|22738.8|22726.8|22737.5|22725.5|3
1762796640000|2025-11-10 17:44:00|22737.9|22725.9|22734.6|22722.6|22738.3|22726.3|22733.8|22721.8|16
1762796650000|2025-11-10 17:44:10|22733.8|22721.8|22741.7|22729.7|22741.7|22729.7|22733.8|22721.8|3
1762796660000|2025-11-10 17:44:20|22743.3|22731.3|22742.9|22730.9|22747.3|22731.3|22741.7|22727.3|3
1762796670000|2025-11-10 17:44:30|22747.3|22727.3|22741.7|22729.7|22748.2|22731.8|22741.7|22726.5|1
1762796680000|2025-11-10 17:44:40|22742.9|22730.9|22747.3|22727.3|22747.3|22730.9|22741.7|22727.3|3
1762796690000|2025-11-10 17:44:50|22742.9|22730.9|22743.8|22731.8|22743.8|22731.8|22742.9|22730.9|0
1762796700000|2025-11-10 17:45:00|22742.5|22730.5|22743.8|22731.8|22743.8|22731.8|22742.5|22730.5|0
1762796710000|2025-11-10 17:45:10|22743.3|22731.3|22750.8|22738.8|22750.8|22738.8|22743.3|22731.3|12
1762796720000|2025-11-10 17:45:20|||||||||3
1762796730000|2025-11-10 17:45:30|||||||||5
1762796760000|2025-11-10 17:46:00|22751.7|22739.7|22750.8|22738.8|22751.7|22739.7|22750.8|22738.8|5
1762796770000|2025-11-10 17:46:10|22751.3|22739.3|22751.3|22739.3|22751.3|22739.3|22750.4|22738.4|31
1762796780000|2025-11-10 17:46:20|22751.7|22739.7|22751.7|22739.7|22751.7|22739.7|22751.3|22739.3|7
1762796790000|2025-11-10 17:46:30|22752.1|22740.1|22752.5|22740.5|22752.5|22740.5|22752.1|22740.1|17
1762796800000|2025-11-10 17:46:40|||||||||1
1762796810000|2025-11-10 17:46:50|22752.9|22740.9|22753.3|22741.3|22753.3|22741.3|22752.9|22740.9|9
1762796820000|2025-11-10 17:47:00|22752.1|22740.1|22752.1|22740.1|22752.1|22740.1|22751.3|22739.3|8
1762796830000|2025-11-10 17:47:10|||||||||2
1762796840000|2025-11-10 17:47:20|||||||||1
1762796850000|2025-11-10 17:47:30|22751.7|22739.7|22751.3|22739.3|22752.1|22740.1|22751.3|22739.3|4
1762796870000|2025-11-10 17:47:50|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|0
1762796890000|2025-11-10 17:48:10|22751.3|22739.3|22751.3|22739.3|22751.3|22739.3|22751.3|22739.3|3
1762796900000|2025-11-10 17:48:20|||||||||31
1762796910000|2025-11-10 17:48:30|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|4
1762796920000|2025-11-10 17:48:40|22750.4|22738.4|22751.3|22739.3|22751.3|22739.3|22750.4|22738.4|17
1762796930000|2025-11-10 17:48:50|22751.7|22739.7|22752.5|22740.5|22752.5|22740.5|22751.7|22739.7|15
1762796940000|2025-11-10 17:49:00|22752.9|22740.9|22753.3|22741.3|22753.3|22741.3|22752.9|22740.9|12
1762796950000|2025-11-10 17:49:10|22752.9|22740.9|22752.5|22740.5|22752.9|22740.9|22752.5|22740.5|4
1762796970000|2025-11-10 17:49:30|22752.1|22740.1|22752.5|22740.5|22752.5|22740.5|22752.1|22740.1|11
1762796980000|2025-11-10 17:49:40|22752.9|22740.9|22753.3|22741.3|22753.3|22741.3|22752.5|22740.5|11
1762796990000|2025-11-10 17:49:50|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|2
1762797000000|2025-11-10 17:50:00|||||||||2
1762797010000|2025-11-10 17:50:10|22754.2|22742.2|22754.6|22742.6|22754.6|22742.6|22754.2|22742.2|1
1762797020000|2025-11-10 17:50:20|22753.7|22741.7|22753.3|22741.3|22754.2|22742.2|22753.3|22741.3|10
1762797030000|2025-11-10 17:50:30|22752.9|22740.9|22753.3|22741.3|22753.3|22741.3|22752.9|22740.9|5
1762797040000|2025-11-10 17:50:40|||||||||1
1762797050000|2025-11-10 17:50:50|||||||||1
1762797070000|2025-11-10 17:51:10|||||||||3
1762797080000|2025-11-10 17:51:20|22752.9|22740.9|22752.5|22740.5|22752.9|22740.9|22752.5|22740.5|10
1762797090000|2025-11-10 17:51:30|22752.9|22740.9|22752.5|22740.5|22752.9|22740.9|22752.5|22740.5|3
1762797100000|2025-11-10 17:51:40|22753.3|22741.3|22753.3|22741.3|22753.3|22741.3|22753.3|22741.3|2
1762797110000|2025-11-10 17:51:50|22752.9|22740.9|22753.3|22741.3|22753.3|22741.3|22752.9|22740.9|1
1762797120000|2025-11-10 17:52:00|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|0
1762797130000|2025-11-10 17:52:10|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|3
1762797140000|2025-11-10 17:52:20|||||||||3
1762797160000|2025-11-10 17:52:40|||||||||6
1762797180000|2025-11-10 17:53:00|||||||||6
1762797190000|2025-11-10 17:53:10|||||||||2
1762797200000|2025-11-10 17:53:20|||||||||3
1762797220000|2025-11-10 17:53:40|||||||||3
1762797230000|2025-11-10 17:53:50|||||||||1
1762797240000|2025-11-10 17:54:00|22752.1|22740.1|22752.1|22740.1|22752.1|22740.1|22752.1|22740.1|15
1762797250000|2025-11-10 17:54:10|||||||||1
1762797260000|2025-11-10 17:54:20|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|22752.5|22740.5|4
1762797270000|2025-11-10 17:54:30|22753.3|22741.3|22752.5|22740.5|22753.3|22741.3|22752.5|22740.5|15
1762797280000|2025-11-10 17:54:40|||||||||2
1762797290000|2025-11-10 17:54:50|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|7
1762797300000|2025-11-10 17:55:00|22753.3|22741.3|22753.3|22741.3|22753.7|22741.7|22753.3|22741.3|5
1762797310000|2025-11-10 17:55:10|22753.7|22741.7|22753.3|22741.3|22753.7|22741.7|22753.3|22741.3|2
1762797320000|2025-11-10 17:55:20|||||||||4
1762797330000|2025-11-10 17:55:30|||||||||2
1762797340000|2025-11-10 17:55:40|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|4
1762797350000|2025-11-10 17:55:50|22754.2|22742.2|22755.4|22743.4|22755.4|22743.4|22753.7|22741.7|43
1762797360000|2025-11-10 17:56:00|22755|22743|22755|22743|22755|22743|22755|22743|12
1762797370000|2025-11-10 17:56:10|||||||||2
1762797380000|2025-11-10 17:56:20|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|1
1762797390000|2025-11-10 17:56:30|22754.6|22742.6|22756.2|22744.2|22757.1|22745.1|22754.6|22742.6|58
1762797400000|2025-11-10 17:56:40|22757.5|22745.5|22757.5|22745.5|22757.9|22745.9|22757.1|22745.1|20
1762797410000|2025-11-10 17:56:50|22757.9|22745.9|22757.5|22745.5|22757.9|22745.9|22757.1|22745.1|10
1762797420000|2025-11-10 17:57:00|22757.1|22745.1|22756.2|22744.2|22757.5|22745.5|22756.2|22744.2|16
1762797430000|2025-11-10 17:57:10|22755.8|22743.8|22756.2|22744.2|22756.6|22744.6|22755.8|22743.8|6
1762797440000|2025-11-10 17:57:20|||||||||10
1762797460000|2025-11-10 17:57:40|22757.1|22745.1|22757.1|22745.1|22757.1|22745.1|22757.1|22745.1|6
1762797470000|2025-11-10 17:57:50|||||||||12
1762797480000|2025-11-10 17:58:00|22756.6|22744.6|22756.6|22744.6|22756.6|22744.6|22756.6|22744.6|4
1762797490000|2025-11-10 17:58:10|22757.1|22745.1|22757.1|22745.1|22757.1|22745.1|22757.1|22745.1|1
1762797500000|2025-11-10 17:58:20|||||||||1
1762797510000|2025-11-10 17:58:30|||||||||2
1762797520000|2025-11-10 17:58:40|||||||||14
1762797530000|2025-11-10 17:58:50|||||||||11
1762797540000|2025-11-10 17:59:00|||||||||18
1762797550000|2025-11-10 17:59:10|22757.9|22745.9|22757.9|22745.9|22757.9|22745.9|22757.9|22745.9|21
1762797560000|2025-11-10 17:59:20|||||||||1
1762797570000|2025-11-10 17:59:30|||||||||3
1762797590000|2025-11-10 17:59:50|||||||||1
1762797600000|2025-11-10 18:00:00|||||||||14
1762797610000|2025-11-10 18:00:10|22758.7|22746.7|22758.7|22746.7|22758.7|22746.7|22758.3|22746.3|67
1762797620000|2025-11-10 18:00:20|||||||||88
1762797630000|2025-11-10 18:00:30|22757.9|22745.9|22757.9|22745.9|22758.3|22746.3|22757.9|22745.9|15
1762797640000|2025-11-10 18:00:40|22758.3|22746.3|22758.3|22746.3|22758.3|22746.3|22757.9|22745.9|15
1762797650000|2025-11-10 18:00:50|22757.9|22745.9|22757.9|22745.9|22758.3|22746.3|22757.9|22745.9|6
1762797660000|2025-11-10 18:01:00|22757|22745|22756.2|22744.2|22757|22745|22755|22743|14
1762797670000|2025-11-10 18:01:10|22758.3|22746.3|22758.7|22746.7|22758.7|22746.7|22758.3|22746.3|120
1762797680000|2025-11-10 18:01:20|||||||||5
1762797690000|2025-11-10 18:01:30|22755|22743|22756.6|22744.6|22757|22745|22754.6|22742.6|91
1762797700000|2025-11-10 18:01:40|22757|22745|22757.5|22745.5|22757.5|22745.5|22757|22745|2
1762797710000|2025-11-10 18:01:50|22755.8|22743.8|22755.8|22743.8|22755.8|22743.8|22755.8|22743.8|26
1762797720000|2025-11-10 18:02:00|22755.4|22743.4|22755.8|22743.8|22755.8|22743.8|22755.4|22743.4|0
1762797730000|2025-11-10 18:02:10|22755|22743|22755.8|22743.8|22756.2|22744.2|22755|22743|6
1762797740000|2025-11-10 18:02:20|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|3
1762797750000|2025-11-10 18:02:30|||||||||3
1762797760000|2025-11-10 18:02:40|||||||||9
1762797780000|2025-11-10 18:03:00|22754.6|22742.6|22755|22743|22755|22743|22754.6|22742.6|1
1762797790000|2025-11-10 18:03:10|22754.6|22742.6|22755|22743|22755|22743|22754.6|22742.6|3
1762797800000|2025-11-10 18:03:20|22754.6|22742.6|22755.4|22743.4|22755.4|22743.4|22754.6|22742.6|17
1762797810000|2025-11-10 18:03:30|||||||||1
1762797820000|2025-11-10 18:03:40|22756.2|22744.2|22755.8|22743.8|22757|22745|22755.4|22743.4|17
1762797830000|2025-11-10 18:03:50|||||||||16
1762797840000|2025-11-10 18:04:00|22755.4|22743.4|22755.4|22743.4|22755.8|22743.8|22755.4|22743.4|5
1762797850000|2025-11-10 18:04:10|||||||||4
1762797860000|2025-11-10 18:04:20|22755|22743|22755.4|22743.4|22755.4|22743.4|22755|22743|8
1762797870000|2025-11-10 18:04:30|22755|22743|22755|22743|22755.4|22743.4|22755|22743|3
1762797880000|2025-11-10 18:04:40|||||||||3
1762797890000|2025-11-10 18:04:50|22755.4|22743.4|22755|22743|22755.8|22743.8|22755|22743|18
1762797900000|2025-11-10 18:05:00|22755.4|22743.4|22755|22743|22755.4|22743.4|22754.6|22742.6|2
1762797910000|2025-11-10 18:05:10|22754.6|22742.6|22754.1|22742.1|22755|22743|22754.1|22742.1|4
1762797920000|2025-11-10 18:05:20|22754.6|22742.6|22752.5|22740.5|22754.6|22742.6|22751.6|22739.6|41
1762797940000|2025-11-10 18:05:40|||||||||1
1762797950000|2025-11-10 18:05:50|22752.9|22740.9|22754.1|22742.1|22754.1|22742.1|22752.5|22740.5|6
1762797980000|2025-11-10 18:06:20|22754.5|22742.5|22754.5|22742.5|22754.5|22742.5|22754.5|22742.5|0
1762797990000|2025-11-10 18:06:30|||||||||5
1762798000000|2025-11-10 18:06:40|||||||||1
1762798010000|2025-11-10 18:06:50|22755|22743|22755|22743|22755|22743|22755|22743|15
1762798040000|2025-11-10 18:07:20|||||||||3
1762798050000|2025-11-10 18:07:30|22754.5|22742.5|22754.5|22742.5|22755|22743|22754.5|22742.5|6
1762798060000|2025-11-10 18:07:40|22755|22743|22755|22743|22755.4|22743.4|22754.5|22742.5|32
1762798080000|2025-11-10 18:08:00|||||||||1
1762798090000|2025-11-10 18:08:10|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|4
1762798100000|2025-11-10 18:08:20|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|12
1762798110000|2025-11-10 18:08:30|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|8
1762798120000|2025-11-10 18:08:40|||||||||2
1762798130000|2025-11-10 18:08:50|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|7
1762798140000|2025-11-10 18:09:00|22754.5|22742.5|22755|22743|22755|22743|22754.5|22742.5|3
1762798150000|2025-11-10 18:09:10|||||||||2
1762798160000|2025-11-10 18:09:20|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|1
1762798170000|2025-11-10 18:09:30|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|6
1762798180000|2025-11-10 18:09:40|||||||||2
1762798190000|2025-11-10 18:09:50|||||||||2
1762798200000|2025-11-10 18:10:00|||||||||2
1762798210000|2025-11-10 18:10:10|22754.5|22742.5|22755|22743|22755|22743|22754.5|22742.5|24
1762798220000|2025-11-10 18:10:20|22754.5|22742.5|22755|22743|22755|22743|22754.5|22742.5|18
1762798230000|2025-11-10 18:10:30|||||||||2
1762798250000|2025-11-10 18:10:50|||||||||1
1762798260000|2025-11-10 18:11:00|22755.4|22743.4|22753.7|22741.7|22755.4|22743.4|22753.7|22741.7|1
1762798270000|2025-11-10 18:11:10|||||||||4
1762798280000|2025-11-10 18:11:20|||||||||3
1762798290000|2025-11-10 18:11:30|||||||||1
1762798300000|2025-11-10 18:11:40|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|32
1762798310000|2025-11-10 18:11:50|22754.5|22742.5|22754.5|22742.5|22755|22743|22754.1|22742.1|11
1762798320000|2025-11-10 18:12:00|22755|22743|22755|22743|22755|22743|22755|22743|21
1762798330000|2025-11-10 18:12:10|||||||||5
1762798340000|2025-11-10 18:12:20|||||||||6
1762798350000|2025-11-10 18:12:30|22755.4|22743.4|22755|22743|22755.4|22743.4|22755|22743|14
1762798360000|2025-11-10 18:12:40|||||||||4
1762798370000|2025-11-10 18:12:50|22754.5|22742.5|22755|22743|22755|22743|22754.5|22742.5|7
1762798380000|2025-11-10 18:13:00|||||||||2
1762798390000|2025-11-10 18:13:10|22754.5|22742.5|22754.5|22742.5|22754.5|22742.5|22754.5|22742.5|7
1762798400000|2025-11-10 18:13:20|22754.1|22742.1|22753.7|22741.7|22754.1|22742.1|22753.7|22741.7|18
1762798410000|2025-11-10 18:13:30|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|8
1762798420000|2025-11-10 18:13:40|||||||||11
1762798430000|2025-11-10 18:13:50|||||||||20
1762798440000|2025-11-10 18:14:00|||||||||6
1762798450000|2025-11-10 18:14:10|||||||||2
1762798460000|2025-11-10 18:14:20|22753.7|22741.7|22754.1|22742.1|22754.1|22742.1|22753.7|22741.7|11
1762798470000|2025-11-10 18:14:30|22753.7|22741.7|22754.1|22742.1|22754.1|22742.1|22753.7|22741.7|6
1762798480000|2025-11-10 18:14:40|22754.5|22742.5|22755|22743|22755|22743|22754.5|22742.5|16
1762798490000|2025-11-10 18:14:50|||||||||6
1762798500000|2025-11-10 18:15:00|22755.8|22743.8|22756.6|22744.6|22756.6|22744.6|22755.8|22743.8|16
1762798510000|2025-11-10 18:15:10|||||||||11
1762798520000|2025-11-10 18:15:20|||||||||5
1762798530000|2025-11-10 18:15:30|||||||||7
1762798540000|2025-11-10 18:15:40|22757|22745|22757|22745|22757|22745|22757|22745|3
1762798550000|2025-11-10 18:15:50|||||||||17
1762798560000|2025-11-10 18:16:00|||||||||3
1762798570000|2025-11-10 18:16:10|22757.9|22745.9|22757.9|22745.9|22757.9|22745.9|22757.9|22745.9|31
1762798580000|2025-11-10 18:16:20|||||||||8
1762798590000|2025-11-10 18:16:30|||||||||9
1762798600000|2025-11-10 18:16:40|||||||||10
1762798610000|2025-11-10 18:16:50|||||||||11
1762798620000|2025-11-10 18:17:00|||||||||8
1762798640000|2025-11-10 18:17:20|22757.8|22745.8|22757.8|22745.8|22757.8|22745.8|22757.8|22745.8|20
1762798650000|2025-11-10 18:17:30|||||||||6
1762798660000|2025-11-10 18:17:40|||||||||10
1762798670000|2025-11-10 18:17:50|22758.7|22746.7|22758.7|22746.7|22758.7|22746.7|22758.7|22746.7|95
1762798680000|2025-11-10 18:18:00|22774.7|22744.7|22774.7|22744.7|22774.7|22744.7|22774.7|22744.7|115
1762798690000|2025-11-10 18:18:10|22760.3|22748.3|22760.3|22748.3|22760.3|22748.3|22760.3|22748.3|2
1762798700000|2025-11-10 18:18:20|22759.9|22747.9|22760.3|22748.3|22760.3|22748.3|22759.5|22747.5|177
1762798710000|2025-11-10 18:18:30|||||||||16
1762798730000|2025-11-10 18:18:50|||||||||3
1762798740000|2025-11-10 18:19:00|||||||||8
1762798750000|2025-11-10 18:19:10|||||||||1
1762798760000|2025-11-10 18:19:20|||||||||20
1762798770000|2025-11-10 18:19:30|||||||||13
1762798780000|2025-11-10 18:19:40|||||||||1
1762798790000|2025-11-10 18:19:50|22789.6|22777.6|22789.6|22777.6|22789.6|22777.6|22789.6|22777.6|15
1762798800000|2025-11-10 18:20:00|22760.3|22748.3|22760.3|22748.3|22760.3|22748.3|22760.3|22748.3|13
1762798810000|2025-11-10 18:20:10|||||||||4
1762798820000|2025-11-10 18:20:20|||||||||21
1762798830000|2025-11-10 18:20:30|||||||||1
1762798840000|2025-11-10 18:20:40|||||||||1
1762798850000|2025-11-10 18:20:50|||||||||5
1762798870000|2025-11-10 18:21:10|||||||||12
1762798880000|2025-11-10 18:21:20|||||||||1
1762798890000|2025-11-10 18:21:30|||||||||29
1762798900000|2025-11-10 18:21:40|||||||||6
1762798910000|2025-11-10 18:21:50|||||||||2
1762798920000|2025-11-10 18:22:00|||||||||3
1762798930000|2025-11-10 18:22:10|||||||||16
1762798940000|2025-11-10 18:22:20|||||||||5
1762798950000|2025-11-10 18:22:30|||||||||3
1762798960000|2025-11-10 18:22:40|||||||||13
1762798970000|2025-11-10 18:22:50|||||||||2
1762798980000|2025-11-10 18:23:00|||||||||27
1762798990000|2025-11-10 18:23:10|||||||||1
1762799000000|2025-11-10 18:23:20|||||||||6
1762799010000|2025-11-10 18:23:30|||||||||21
1762799020000|2025-11-10 18:23:40|||||||||16
1762799030000|2025-11-10 18:23:50|||||||||2
1762799040000|2025-11-10 18:24:00|||||||||12
1762799050000|2025-11-10 18:24:10|||||||||9
1762799070000|2025-11-10 18:24:30|||||||||27
1762799080000|2025-11-10 18:24:40|||||||||1
1762799090000|2025-11-10 18:24:50|||||||||10
1762799100000|2025-11-10 18:25:00|||||||||4
1762799110000|2025-11-10 18:25:10|||||||||4
1762799120000|2025-11-10 18:25:20|||||||||11
1762799130000|2025-11-10 18:25:30|||||||||1
1762799140000|2025-11-10 18:25:40|||||||||29
1762799150000|2025-11-10 18:25:50|||||||||4
1762799160000|2025-11-10 18:26:00|||||||||14
1762799170000|2025-11-10 18:26:10|||||||||23
1762799180000|2025-11-10 18:26:20|||||||||4
1762799190000|2025-11-10 18:26:30|||||||||3
1762799200000|2025-11-10 18:26:40|||||||||19
1762799210000|2025-11-10 18:26:50|||||||||1
1762799220000|2025-11-10 18:27:00|||||||||17
1762799230000|2025-11-10 18:27:10|||||||||1
1762799240000|2025-11-10 18:27:20|||||||||13
1762799250000|2025-11-10 18:27:30|||||||||4
1762799260000|2025-11-10 18:27:40|||||||||17
1762799270000|2025-11-10 18:27:50|||||||||1
1762799280000|2025-11-10 18:28:00|||||||||10
1762799290000|2025-11-10 18:28:10|||||||||13
1762799300000|2025-11-10 18:28:20|||||||||1
1762799310000|2025-11-10 18:28:30|||||||||11
1762799320000|2025-11-10 18:28:40|||||||||2
1762799330000|2025-11-10 18:28:50|||||||||4
1762799350000|2025-11-10 18:29:10|||||||||1
1762799360000|2025-11-10 18:29:20|||||||||15
1762799370000|2025-11-10 18:29:30|||||||||2
1762799380000|2025-11-10 18:29:40|||||||||4
1762799390000|2025-11-10 18:29:50|||||||||4
1762799400000|2025-11-10 18:30:00|||||||||9
1762799410000|2025-11-10 18:30:10|||||||||10
1762799420000|2025-11-10 18:30:20|||||||||15
1762799430000|2025-11-10 18:30:30|||||||||4
1762799440000|2025-11-10 18:30:40|||||||||18
1762799460000|2025-11-10 18:31:00|||||||||8
1762799470000|2025-11-10 18:31:10|||||||||10
1762799480000|2025-11-10 18:31:20|||||||||14
1762799490000|2025-11-10 18:31:30|||||||||22
1762799500000|2025-11-10 18:31:40|||||||||38
1762799510000|2025-11-10 18:31:50|||||||||8
1762799520000|2025-11-10 18:32:00|||||||||2
1762799530000|2025-11-10 18:32:10|||||||||22
1762799550000|2025-11-10 18:32:30|||||||||17
1762799560000|2025-11-10 18:32:40|||||||||1
1762799570000|2025-11-10 18:32:50|||||||||1
1762799580000|2025-11-10 18:33:00|||||||||11
1762799590000|2025-11-10 18:33:10|||||||||8
1762799600000|2025-11-10 18:33:20|||||||||10
1762799610000|2025-11-10 18:33:30|||||||||1
1762799620000|2025-11-10 18:33:40|||||||||14
1762799630000|2025-11-10 18:33:50|||||||||5
1762799640000|2025-11-10 18:34:00|||||||||13
1762799650000|2025-11-10 18:34:10|||||||||2
1762799660000|2025-11-10 18:34:20|||||||||5
1762799670000|2025-11-10 18:34:30|||||||||3
1762799680000|2025-11-10 18:34:40|||||||||8
1762799690000|2025-11-10 18:34:50|||||||||22
1762799700000|2025-11-10 18:35:00|||||||||10
1762799710000|2025-11-10 18:35:10|||||||||26
1762799720000|2025-11-10 18:35:20|||||||||21
1762799730000|2025-11-10 18:35:30|||||||||14
1762799740000|2025-11-10 18:35:40|||||||||1
1762799750000|2025-11-10 18:35:50|||||||||9
1762799770000|2025-11-10 18:36:10|||||||||8
1762799780000|2025-11-10 18:36:20|||||||||9
1762799790000|2025-11-10 18:36:30|||||||||6
1762799800000|2025-11-10 18:36:40|||||||||13
1762799810000|2025-11-10 18:36:50|||||||||9
1762799820000|2025-11-10 18:37:00|||||||||10
1762799830000|2025-11-10 18:37:10|||||||||5
1762799840000|2025-11-10 18:37:20|||||||||9
1762799850000|2025-11-10 18:37:30|||||||||14
1762799860000|2025-11-10 18:37:40|||||||||10
1762799870000|2025-11-10 18:37:50|||||||||6
1762799880000|2025-11-10 18:38:00|||||||||39
1762799890000|2025-11-10 18:38:10|||||||||25
1762799900000|2025-11-10 18:38:20|||||||||20
1762799910000|2025-11-10 18:38:30|||||||||7
1762799920000|2025-11-10 18:38:40|22759.9|22747.9|22759.5|22747.5|22760.3|22748.3|22759.5|22747.5|107
1762799930000|2025-11-10 18:38:50|22759.1|22747.1|22757.4|22745.4|22759.1|22747.1|22757|22745|25
1762799940000|2025-11-10 18:39:00|22757|22745|22758.2|22746.2|22758.2|22746.2|22757|22745|22
1762799950000|2025-11-10 18:39:10|22757.8|22745.8|22759.1|22747.1|22759.1|22747.1|22757.8|22745.8|13
1762799960000|2025-11-10 18:39:20|22758.6|22746.6|22760.3|22748.3|22760.3|22748.3|22758.6|22746.6|29
1762799970000|2025-11-10 18:39:30|||||||||3
1762799980000|2025-11-10 18:39:40|||||||||2
1762799990000|2025-11-10 18:39:50|||||||||9
1762800000000|2025-11-10 18:40:00|||||||||1
1762800010000|2025-11-10 18:40:10|||||||||23
1762800030000|2025-11-10 18:40:30|||||||||14
1762800040000|2025-11-10 18:40:40|||||||||11
1762800050000|2025-11-10 18:40:50|||||||||12
1762800060000|2025-11-10 18:41:00|||||||||18
1762800070000|2025-11-10 18:41:10|||||||||27
1762800080000|2025-11-10 18:41:20|||||||||4
1762800090000|2025-11-10 18:41:30|||||||||4
1762800100000|2025-11-10 18:41:40|||||||||20
1762800110000|2025-11-10 18:41:50|||||||||7
1762800120000|2025-11-10 18:42:00|||||||||15
1762800130000|2025-11-10 18:42:10|22756.6|22744.6|22756.1|22744.1|22756.6|22744.6|22756.1|22744.1|65
1762800140000|2025-11-10 18:42:20|22755.7|22743.7|22754.9|22742.9|22756.1|22744.1|22754.9|22742.9|23
1762800150000|2025-11-10 18:42:30|22755.7|22743.7|22756.6|22744.6|22757|22745|22755.7|22743.7|7
1762800160000|2025-11-10 18:42:40|22757.4|22745.4|22757.4|22745.4|22758.2|22746.2|22757|22745|35
1762800170000|2025-11-10 18:42:50|22757|22745|22757|22745|22757|22745|22757|22745|4
1762800180000|2025-11-10 18:43:00|||||||||7
1762800190000|2025-11-10 18:43:10|22756.6|22744.6|22755.7|22743.7|22756.6|22744.6|22755.7|22743.7|14
1762800200000|2025-11-10 18:43:20|22755.3|22743.3|22755.7|22743.7|22756.1|22744.1|22755.3|22743.3|42
1762800210000|2025-11-10 18:43:30|22755.3|22743.3|22756.6|22744.6|22756.6|22744.6|22755.3|22743.3|10
1762800220000|2025-11-10 18:43:40|22755.7|22743.7|22755.7|22743.7|22755.7|22743.7|22755.7|22743.7|15
1762800230000|2025-11-10 18:43:50|22756.1|22744.1|22755.3|22743.3|22756.1|22744.1|22755.3|22743.3|47
1762800240000|2025-11-10 18:44:00|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|28
1762800250000|2025-11-10 18:44:10|||||||||4
1762800260000|2025-11-10 18:44:20|22755.7|22743.7|22756.1|22744.1|22756.1|22744.1|22755.3|22743.3|14
1762800270000|2025-11-10 18:44:30|||||||||3
1762800280000|2025-11-10 18:44:40|||||||||11
1762800290000|2025-11-10 18:44:50|||||||||2
1762800300000|2025-11-10 18:45:00|||||||||19
1762800310000|2025-11-10 18:45:10|||||||||15
1762800320000|2025-11-10 18:45:20|22756.6|22744.6|22756.6|22744.6|22756.6|22744.6|22756.6|22744.6|18
1762800330000|2025-11-10 18:45:30|22759|22747|22757.8|22745.8|22759|22747|22757.8|22745.8|76
1762800340000|2025-11-10 18:45:40|22757|22745|22756.1|22744.1|22757|22745|22755.7|22743.7|58
1762800350000|2025-11-10 18:45:50|22755.7|22743.7|22754.9|22742.9|22755.7|22743.7|22754.5|22742.5|24
1762800360000|2025-11-10 18:46:00|22755.3|22743.3|22754.1|22742.1|22755.3|22743.3|22754.1|22742.1|20
1762800370000|2025-11-10 18:46:10|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|36
1762800380000|2025-11-10 18:46:20|||||||||4
1762800390000|2025-11-10 18:46:30|22754.1|22742.1|22754.5|22742.5|22754.9|22742.9|22754.1|22742.1|11
1762800400000|2025-11-10 18:46:40|22754.9|22742.9|22754.5|22742.5|22754.9|22742.9|22754.5|22742.5|11
1762800410000|2025-11-10 18:46:50|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|22753.7|22741.7|23
1762800420000|2025-11-10 18:47:00|22753.7|22741.7|22752.4|22740.4|22753.7|22741.7|22752.4|22740.4|29
1762800430000|2025-11-10 18:47:10|22754.1|22742.1|22753.2|22741.2|22754.1|22742.1|22753.2|22741.2|5
1762800440000|2025-11-10 18:47:20|22752.8|22740.8|22753.2|22741.2|22753.7|22741.7|22752.8|22740.8|22
1762800450000|2025-11-10 18:47:30|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|3
1762800460000|2025-11-10 18:47:40|||||||||26
1762800470000|2025-11-10 18:47:50|22752.4|22740.4|22752.4|22740.4|22752.4|22740.4|22752.4|22740.4|2
1762800480000|2025-11-10 18:48:00|22753.2|22741.2|22752.8|22740.8|22753.2|22741.2|22752.8|22740.8|28
1762800490000|2025-11-10 18:48:10|||||||||1
1762800500000|2025-11-10 18:48:20|22753.2|22741.2|22753.2|22741.2|22753.2|22741.2|22752.8|22740.8|13
1762800510000|2025-11-10 18:48:30|||||||||12
1762800530000|2025-11-10 18:48:50|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|10
1762800540000|2025-11-10 18:49:00|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|11
1762800550000|2025-11-10 18:49:10|22753.7|22741.7|22754.1|22742.1|22754.1|22742.1|22753.7|22741.7|10
1762800560000|2025-11-10 18:49:20|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|13
1762800570000|2025-11-10 18:49:30|||||||||18
1762800580000|2025-11-10 18:49:40|22754.1|22742.1|22754.9|22742.9|22754.9|22742.9|22754.1|22742.1|26
1762800590000|2025-11-10 18:49:50|22755.3|22743.3|22755.3|22743.3|22755.3|22743.3|22755.3|22743.3|25
1762800600000|2025-11-10 18:50:00|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|15
1762800610000|2025-11-10 18:50:10|22755.7|22743.7|22754.9|22742.9|22755.7|22743.7|22754.9|22742.9|20
1762800620000|2025-11-10 18:50:20|22755.3|22743.3|22755.3|22743.3|22755.3|22743.3|22755.3|22743.3|9
1762800630000|2025-11-10 18:50:30|22755.7|22743.7|22756.1|22744.1|22756.1|22744.1|22755.7|22743.7|6
1762800640000|2025-11-10 18:50:40|22756.5|22744.5|22757.4|22745.4|22757.4|22745.4|22756.5|22744.5|42
1762800650000|2025-11-10 18:50:50|22757|22745|22756.5|22744.5|22757|22745|22756.5|22744.5|12
1762800660000|2025-11-10 18:51:00|22757|22745|22756.1|22744.1|22757|22745|22756.1|22744.1|6
1762800670000|2025-11-10 18:51:10|||||||||1
1762800680000|2025-11-10 18:51:20|22755.3|22743.3|22755.3|22743.3|22755.7|22743.7|22755.3|22743.3|13
1762800690000|2025-11-10 18:51:30|||||||||25
1762800700000|2025-11-10 18:51:40|||||||||7
1762800710000|2025-11-10 18:51:50|||||||||12
1762800720000|2025-11-10 18:52:00|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|22755.3|22743.3|19
1762800730000|2025-11-10 18:52:10|22756.5|22744.5|22756.5|22744.5|22756.5|22744.5|22756.1|22744.1|13
1762800740000|2025-11-10 18:52:20|||||||||4
1762800750000|2025-11-10 18:52:30|22757|22745|22757|22745|22757|22745|22757|22745|18
1762800760000|2025-11-10 18:52:40|22757.8|22745.8|22758.6|22746.6|22758.6|22746.6|22757.8|22745.8|21
1762800770000|2025-11-10 18:52:50|22757.4|22745.4|22757|22745|22757.4|22745.4|22757|22745|23
1762800780000|2025-11-10 18:53:00|22757.4|22745.4|22758.2|22746.2|22758.6|22746.6|22757.4|22745.4|36
1762800790000|2025-11-10 18:53:10|22758.6|22746.6|22758.6|22746.6|22758.6|22746.6|22758.6|22746.6|16
1762800800000|2025-11-10 18:53:20|||||||||48
1762800810000|2025-11-10 18:53:30|||||||||11
1762800820000|2025-11-10 18:53:40|||||||||6
1762800830000|2025-11-10 18:53:50|||||||||9
1762800840000|2025-11-10 18:54:00|22758.2|22746.2|22757.8|22745.8|22758.2|22746.2|22757.8|22745.8|36
1762800850000|2025-11-10 18:54:10|22757.4|22745.4|22757.4|22745.4|22757.8|22745.8|22757.4|22745.4|15
1762800860000|2025-11-10 18:54:20|22757|22745|22757.4|22745.4|22757.4|22745.4|22757|22745|13
1762800870000|2025-11-10 18:54:30|22757|22745|22756.5|22744.5|22757|22745|22756.5|22744.5|14
1762800880000|2025-11-10 18:54:40|22756.1|22744.1|22755.7|22743.7|22756.1|22744.1|22755.3|22743.3|24
1762800890000|2025-11-10 18:54:50|22756.5|22744.5|22755.3|22743.3|22756.5|22744.5|22755.3|22743.3|32
1762800900000|2025-11-10 18:55:00|||||||||49
1762800910000|2025-11-10 18:55:10|||||||||9
1762800920000|2025-11-10 18:55:20|||||||||10
1762800930000|2025-11-10 18:55:30|22756.1|22744.1|22755.7|22743.7|22756.1|22744.1|22755.3|22743.3|42
1762800940000|2025-11-10 18:55:40|22756.1|22744.1|22755.7|22743.7|22756.1|22744.1|22755.7|22743.7|22
1762800950000|2025-11-10 18:55:50|||||||||13
1762800960000|2025-11-10 18:56:00|22755.3|22743.3|22755.7|22743.7|22755.7|22743.7|22755.3|22743.3|14
1762800970000|2025-11-10 18:56:10|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|22756.1|22744.1|71
1762800980000|2025-11-10 18:56:20|||||||||8
1762800990000|2025-11-10 18:56:30|||||||||21
1762801000000|2025-11-10 18:56:40|22757|22745|22757|22745|22757|22745|22757|22745|21
1762801010000|2025-11-10 18:56:50|||||||||11
1762801020000|2025-11-10 18:57:00|||||||||11
1762801030000|2025-11-10 18:57:10|||||||||77
1762801040000|2025-11-10 18:57:20|||||||||15
1762801050000|2025-11-10 18:57:30|||||||||15
1762801060000|2025-11-10 18:57:40|||||||||10
1762801070000|2025-11-10 18:57:50|||||||||10
1762801080000|2025-11-10 18:58:00|22757.4|22745.4|22757.4|22745.4|22757.8|22745.8|22757.4|22745.4|25
1762801090000|2025-11-10 18:58:10|22757.8|22745.8|22757.8|22745.8|22757.8|22745.8|22757.8|22745.8|5
1762801100000|2025-11-10 18:58:20|22758.6|22746.6|22760.3|22748.3|22760.3|22748.3|22758.6|22746.6|98
1762801110000|2025-11-10 18:58:30|||||||||14
1762801120000|2025-11-10 18:58:40|22759|22747|22760.3|22748.3|22760.3|22748.3|22759|22747|117
1762801130000|2025-11-10 18:58:50|||||||||9
1762801140000|2025-11-10 18:59:00|||||||||11
1762801150000|2025-11-10 18:59:10|||||||||32
1762801160000|2025-11-10 18:59:20|||||||||96
1762801170000|2025-11-10 18:59:30|||||||||216
1762801180000|2025-11-10 18:59:40|22759.4|22747.4|22762.4|22750.4|22762.4|22750.4|22756.5|22744.5|207
1762801190000|2025-11-10 18:59:50|22761.5|22749.5|22765.9|22745.9|22765.9|22751.2|22757.8|22745.8|246
1762801200000|2025-11-10 19:00:00|22758.2|22746.2|22765.9|22745.9|22765.9|22746.6|22758.2|22745.1|87
1762801210000|2025-11-10 19:00:10|||||||||30
1762801220000|2025-11-10 19:00:20|22772.2|22742.2|22812.3|22782.3|22812.3|22782.3|22772.2|22742.2|12
1762801230000|2025-11-10 19:00:30|22774.7|22744.7|22774.7|22744.7|22774.7|22744.7|22772.2|22742.2|43
1762801240000|2025-11-10 19:00:40|||||||||18
1762801250000|2025-11-10 19:00:50|||||||||10
1762801260000|2025-11-10 19:01:00|22761.5|22749.5|22761.1|22749.1|22761.5|22749.5|22761.1|22749.1|147
1762801270000|2025-11-10 19:01:10|22761.5|22749.5|22761.1|22749.1|22761.5|22749.5|22761.1|22749.1|9
1762801280000|2025-11-10 19:01:20|||||||||9
1762801290000|2025-11-10 19:01:30|22761.9|22749.9|22761.9|22749.9|22761.9|22749.9|22761.9|22749.9|13
1762801300000|2025-11-10 19:01:40|22761.5|22749.5|22761.9|22749.9|22761.9|22749.9|22761.5|22749.5|31
1762801310000|2025-11-10 19:01:50|22761.1|22749.1|22758.6|22746.6|22763.5|22749.1|22758.2|22742.6|56
1762801320000|2025-11-10 19:02:00|22758.2|22746.2|22758.2|22746.2|22763|22746.6|22757.8|22742.6|25
1762801330000|2025-11-10 19:02:10|22757.8|22745.8|22755.3|22743.3|22757.8|22745.8|22754.9|22742.9|11
1762801340000|2025-11-10 19:02:20|22754.9|22742.9|22754.5|22742.5|22754.9|22742.9|22753.6|22741.6|15
1762801350000|2025-11-10 19:02:30|22755.3|22743.3|22755.3|22743.3|22755.7|22743.7|22755.3|22743.3|7
1762801360000|2025-11-10 19:02:40|22754.5|22742.5|22754.5|22742.5|22755.7|22743.7|22754|22742|40
1762801370000|2025-11-10 19:02:50|22754|22742|22752.4|22740.4|22758.5|22742.5|22752.4|22737.6|13
1762801380000|2025-11-10 19:03:00|22752|22740|22753.6|22741.6|22756.4|22742|22752|22736.4|33
1762801390000|2025-11-10 19:03:10|22756.4|22736.4|22752.8|22740.8|22756.8|22740.8|22752.8|22736.4|6
1762801400000|2025-11-10 19:03:20|22753.2|22741.2|22752.8|22740.8|22753.2|22741.2|22752.8|22740.8|11
1762801410000|2025-11-10 19:03:30|22756|22736|22752.8|22740.8|22756.4|22740.8|22752.8|22736|2
1762801420000|2025-11-10 19:03:40|22753.2|22741.2|22752.8|22740.8|22753.2|22741.2|22752.8|22740.8|11
1762801430000|2025-11-10 19:03:50|22752.4|22740.4|22752.4|22740.4|22752.4|22740.4|22752.4|22740.4|11
1762801440000|2025-11-10 19:04:00|22752.8|22740.8|22752|22740|22753.2|22741.2|22752|22740|13
1762801450000|2025-11-10 19:04:10|22752.4|22740.4|22753.6|22741.6|22753.6|22741.6|22752.4|22740.4|16
1762801460000|2025-11-10 19:04:20|22754|22742|22752|22740|22754|22742|22752|22740|35
1762801470000|2025-11-10 19:04:30|22752.4|22740.4|22752.4|22740.4|22752.4|22740.4|22752.4|22740.4|18
1762801480000|2025-11-10 19:04:40|22752|22740|22752|22740|22752.4|22740.4|22752|22740|27
1762801490000|2025-11-10 19:04:50|22752.4|22740.4|22792.5|22780.5|22792.5|22780.5|22752|22740|23
1762801500000|2025-11-10 19:05:00|22793.3|22781.3|22793.3|22781.3|22793.3|22781.3|22793.3|22781.3|0
1762871400000|2025-11-11 14:30:00|22790.8|22778.8|22794.4|22782.4|22828.6|22816.6|22782.5|22770.5|127
1762871410000|2025-11-11 14:30:10|22796.1|22784.1|22831.6|22819.6|22842.9|22830.9|22796.1|22784.1|156
1762871420000|2025-11-11 14:30:20|22833.3|22821.3|22845.7|22833.7|22864.1|22852.1|22829.1|22817.1|230
1762871430000|2025-11-11 14:30:30|22843.2|22831.2|22800.7|22788.7|22848.2|22836.2|22799.4|22787.4|93
1762871440000|2025-11-11 14:30:40|22802.8|22790.8|22789.8|22777.8|22824|22812|22789.8|22777.8|94
1762871450000|2025-11-11 14:30:50|22787.8|22775.8|22817.3|22805.3|22820.7|22808.7|22787.3|22775.3|172
1762871460000|2025-11-11 14:31:00|22812.8|22800.8|22820.7|22808.7|22823.2|22811.2|22794.4|22782.4|75
1762871470000|2025-11-11 14:31:10|22819|22807|22804.8|22792.8|22824.4|22812.4|22796|22784|69
1762871480000|2025-11-11 14:31:20|22806.4|22794.4|22837.3|22825.3|22840.6|22828.6|22806.4|22794.4|50
1762871490000|2025-11-11 14:31:30|22836|22824|22814.8|22802.8|22850.6|22838.6|22814.8|22802.8|42
1762871500000|2025-11-11 14:31:40|22816.4|22804.4|22788.1|22776.1|22819.8|22807.8|22783.1|22771.1|53
1762871510000|2025-11-11 14:31:50|22787.2|22775.2|22780.6|22768.6|22810.6|22798.6|22779.8|22767.8|46
1762871520000|2025-11-11 14:32:00|22796.4|22784.4|22795.6|22783.6|22798.9|22786.9|22771.4|22759.4|114
1762871530000|2025-11-11 14:32:10|22796.4|22784.4|22798.1|22786.1|22805.6|22793.6|22793|22781|30
1762871540000|2025-11-11 14:32:20|22796.4|22784.4|22781.4|22769.4|22798.1|22786.1|22781.4|22769.4|24
1762871550000|2025-11-11 14:32:30|22796.6|22776.6|22788.8|22776.8|22801.4|22789.4|22788.8|22776.6|19
1762871560000|2025-11-11 14:32:40|22792.2|22780.2|22795.9|22783.9|22797.2|22785.2|22789.7|22777.7|11
1762871570000|2025-11-11 14:32:50|22796.3|22784.3|22768|22756|22796.3|22784.3|22768|22756|46
1762871580000|2025-11-11 14:33:00|22766.3|22754.3|22773.8|22761.8|22791.3|22779.3|22765.5|22753.5|74
1762871590000|2025-11-11 14:33:10|22772.1|22760.1|22776.3|22764.3|22777.1|22765.1|22758.3|22746.3|121
1762871600000|2025-11-11 14:33:20|22775.4|22763.4|22759.5|22747.5|22775.4|22763.4|22758.7|22746.7|41
1762871610000|2025-11-11 14:33:30|22756.6|22744.6|22743.6|22731.6|22759|22747|22741.9|22729.9|52
1762871620000|2025-11-11 14:33:40|22741.1|22729.1|22733.5|22721.5|22747.4|22735.4|22731|22719|47
1762871630000|2025-11-11 14:33:50|22732.7|22720.7|22724.3|22712.3|22732.7|22720.7|22710.9|22694.8|187
1762871640000|2025-11-11 14:34:00|22724.2|22712.2|22728.9|22716.9|22734.3|22722.3|22724.2|22712.2|13
1762871650000|2025-11-11 14:34:10|22729.3|22717.3|22706.8|22694.8|22730.1|22718.1|22706.8|22694.8|30
1762871660000|2025-11-11 14:34:20|22706|22694|22693.4|22681.4|22706|22694|22692.6|22680.6|87
1762871670000|2025-11-11 14:34:30|22695.1|22683.1|22671.7|22659.7|22695.1|22683.1|22663.4|22651.4|36
1762871680000|2025-11-11 14:34:40|22670|22658|22684.2|22672.2|22685|22673|22665.4|22653.4|31
1762871690000|2025-11-11 14:34:50|22684.6|22672.6|22695.4|22683.4|22697.9|22685.9|22683.8|22671.8|42
1762871700000|2025-11-11 14:35:00|22699.2|22687.2|22706.8|22694.8|22713.5|22701.5|22699.2|22687.2|40
1762871710000|2025-11-11 14:35:10|22701|22689|22705.9|22693.9|22705.9|22693.9|22696.7|22684.7|38
1762871720000|2025-11-11 14:35:20|22703.4|22691.4|22685.4|22673.4|22706.2|22691.8|22685.4|22673.4|47
1762871730000|2025-11-11 14:35:30|22687.9|22675.9|22695|22683|22701.7|22689.7|22686.7|22674.7|38
1762871740000|2025-11-11 14:35:40|22696.7|22684.7|22717.6|22705.6|22717.6|22705.6|22694.2|22682.2|43
1762871750000|2025-11-11 14:35:50|22722.6|22710.6|22718.9|22706.9|22723.5|22711.5|22710.9|22698.9|37
1762871760000|2025-11-11 14:36:00|22718.5|22706.5|22751.9|22739.9|22751.9|22739.9|22716.4|22704.4|52
1762871770000|2025-11-11 14:36:10|22752.4|22740.4|22771.5|22759.5|22771.5|22759.5|22752.4|22740.4|22
1762871780000|2025-11-11 14:36:20|22785.3|22773.3|22782.9|22770.9|22808.3|22796.3|22777.8|22765.8|48
1762871790000|2025-11-11 14:36:30|22782|22770|22799.5|22787.5|22799.5|22787.5|22774.9|22762.9|17
1762871800000|2025-11-11 14:36:40|22802|22790|22780.3|22768.3|22807|22795|22775.8|22763.8|34
1762871810000|2025-11-11 14:36:50|22778.7|22766.7|22775.3|22763.3|22788.7|22776.7|22775.3|22763.3|21
1762871820000|2025-11-11 14:37:00|22774.1|22762.1|22797.1|22785.1|22797.1|22785.1|22774.1|22762.1|21
1762871830000|2025-11-11 14:37:10|22796.2|22784.2|22813.7|22801.7|22813.7|22801.7|22792|22780|29
1762871840000|2025-11-11 14:37:20|22812.9|22800.9|22804.9|22792.9|22812.9|22800.9|22802|22790|20
1762871850000|2025-11-11 14:37:30|22804.1|22792.1|22802|22790|22804.1|22792.1|22789.9|22777.9|47
1762871860000|2025-11-11 14:37:40|22803.2|22791.2|22793.7|22781.7|22812.9|22800.9|22793.7|22781.7|33
1762871870000|2025-11-11 14:37:50|22793.3|22781.3|22795.4|22783.4|22802.5|22790.5|22792|22780|16
1762871880000|2025-11-11 14:38:00|22800.4|22788.4|22806.3|22794.3|22815.4|22803.4|22800.4|22788.4|46
1762871890000|2025-11-11 14:38:10|22804.6|22792.6|22792.9|22780.9|22804.6|22792.6|22792.9|22780.9|26
1762871900000|2025-11-11 14:38:20|22800|22788|22806.7|22794.7|22806.7|22794.7|22800|22788|25
1762871910000|2025-11-11 14:38:30|22808.4|22796.4|22811.2|22799.2|22815.4|22803.4|22805|22793|29
1762871920000|2025-11-11 14:38:40|22811.6|22799.6|22820.4|22808.4|22823.3|22811.3|22808.7|22796.7|13
1762871930000|2025-11-11 14:38:50|22817.9|22805.9|22808.7|22796.7|22817.9|22805.9|22807.5|22795.5|32
1762871940000|2025-11-11 14:39:00|22807|22795|22800.4|22788.4|22812.1|22800.1|22796.2|22784.2|37
1762871950000|2025-11-11 14:39:10|22800|22788|22800.4|22788.4|22800.8|22788.8|22792|22780|9
1762871960000|2025-11-11 14:39:20|22801.6|22789.6|22828.7|22816.7|22828.7|22816.7|22797.9|22785.9|55
1762871970000|2025-11-11 14:39:30|22827.1|22815.1|22834.6|22822.6|22836.3|22824.3|22825.8|22813.8|11
1762871980000|2025-11-11 14:39:40|22830|22818|22837.9|22825.9|22837.9|22825.9|22827.5|22815.5|46
1762871990000|2025-11-11 14:39:50|22838.3|22826.3|22858.3|22846.3|22858.3|22846.3|22838.3|22826.3|46
1762872000000|2025-11-11 14:40:00|22850.8|22838.8|22864.6|22852.6|22865|22853|22849.6|22837.6|33
1762872010000|2025-11-11 14:40:10|22862.9|22850.9|22858.7|22846.7|22867.5|22855.5|22858.7|22846.7|34
1762872020000|2025-11-11 14:40:20|22859.1|22847.1|22858.8|22846.8|22864.6|22852.6|22848.3|22836.3|51
1762872030000|2025-11-11 14:40:30|22856.2|22844.2|22845|22833|22861.2|22849.2|22845|22833|20
1762872040000|2025-11-11 14:40:40|22843.3|22831.3|22830.9|22818.9|22844.2|22832.2|22827.5|22815.5|26
1762872050000|2025-11-11 14:40:50|22832.9|22820.9|22844.6|22832.6|22844.6|22832.6|22831.7|22819.7|20
1762872060000|2025-11-11 14:41:00|22845|22833|22816.2|22804.2|22845|22833|22815.8|22803.8|41
1762872070000|2025-11-11 14:41:10|22815.4|22803.4|22832|22820|22832|22820|22815|22803|21
1762872080000|2025-11-11 14:41:20|22828.7|22816.7|22827.8|22815.8|22828.7|22816.7|22820.8|22808.8|28
1762872090000|2025-11-11 14:41:30|22828.2|22816.2|22833.7|22821.7|22833.7|22821.7|22822.8|22810.8|11
1762872100000|2025-11-11 14:41:40|22833.3|22821.3|22824.9|22812.9|22833.3|22821.3|22820.3|22808.3|3
1762872110000|2025-11-11 14:41:50|22824.1|22812.1|22825.8|22813.8|22825.8|22813.8|22821.2|22809.2|22
1762872120000|2025-11-11 14:42:00|22827.9|22815.9|22807.8|22795.8|22827.9|22815.9|22797|22785|22
1762872130000|2025-11-11 14:42:10|22807.4|22795.4|22824.5|22812.5|22828.7|22816.7|22805.3|22793.3|35
1762872140000|2025-11-11 14:42:20|22824.1|22812.1|22823.7|22811.7|22824.6|22812.6|22820.4|22808.4|3
1762872150000|2025-11-11 14:42:30|22818.7|22806.7|22807.9|22795.9|22818.7|22806.7|22807|22795|20
1762872160000|2025-11-11 14:42:40|22808.3|22796.3|22797|22785|22814.9|22802.9|22797|22785|10
1762872170000|2025-11-11 14:42:50|22795.8|22783.8|22787|22775|22797|22785|22787|22775|26
1762872180000|2025-11-11 14:43:00|22787.4|22775.4|22783.6|22771.6|22789|22777|22781.1|22769.1|19
1762872190000|2025-11-11 14:43:10|22781.5|22769.5|22784.4|22772.4|22788.2|22776.2|22768.6|22756.6|37
1762872200000|2025-11-11 14:43:20|22785.7|22773.7|22783.6|22771.6|22785.7|22773.7|22782.3|22770.3|2
1762872210000|2025-11-11 14:43:30|22783.2|22771.2|22780.7|22768.7|22783.2|22771.2|22775.2|22763.2|12
1762872220000|2025-11-11 14:43:40|22783.2|22771.2|22782.8|22770.8|22783.2|22771.2|22779.4|22767.4|9
1762872230000|2025-11-11 14:43:50|22781.9|22769.9|22770.7|22758.7|22781.9|22769.9|22770.7|22758.7|6
1762872240000|2025-11-11 14:44:00|22771.1|22759.1|22768.6|22756.6|22774.4|22762.4|22767.8|22755.8|14
1762872250000|2025-11-11 14:44:10|22767.8|22755.8|22784.5|22772.5|22784.5|22772.5|22767.4|22755.4|25
1762872260000|2025-11-11 14:44:20|22784.1|22772.1|22785.3|22773.3|22787|22775|22784.1|22772.1|38
1762872270000|2025-11-11 14:44:30|22782.8|22770.8|22794.1|22782.1|22794.9|22782.9|22782|22770|7
1762872280000|2025-11-11 14:44:40|22796.6|22784.6|22788.7|22776.7|22800.3|22788.3|22788.7|22776.7|20
1762872290000|2025-11-11 14:44:50|22789.1|22777.1|22781.1|22769.1|22789.5|22777.5|22779.9|22767.9|8
1762872300000|2025-11-11 14:45:00|22783.6|22771.6|22782.8|22770.8|22783.6|22771.6|22778.6|22766.6|27
1762872310000|2025-11-11 14:45:10|22783.7|22771.7|22783.7|22771.7|22784.1|22772.1|22781.6|22769.6|15
1762872320000|2025-11-11 14:45:20|22784.5|22772.5|22768.2|22756.2|22784.5|22772.5|22767|22755|20
1762872330000|2025-11-11 14:45:30|22763.2|22751.2|22767.4|22755.4|22772.8|22760.8|22758.2|22746.2|27
1762872340000|2025-11-11 14:45:40|22767.8|22755.8|22771.6|22759.6|22771.6|22759.6|22767.8|22755.8|12
1762872350000|2025-11-11 14:45:50|22773.7|22761.7|22772.9|22760.9|22778.7|22766.7|22772|22760|7
1762872360000|2025-11-11 14:46:00|22774.5|22762.5|22774.5|22762.5|22775.4|22763.4|22772|22760|5
1762872370000|2025-11-11 14:46:10|22774.1|22762.1|22777|22765|22779.1|22767.1|22772|22760|22
1762872380000|2025-11-11 14:46:20|22776.6|22764.6|22774.1|22762.1|22778.7|22766.7|22769.5|22757.5|17
1762872390000|2025-11-11 14:46:30|22772.4|22760.4|22771.2|22759.2|22772.9|22760.9|22770.8|22758.8|7
1762872400000|2025-11-11 14:46:40|22770.8|22758.8|22768.7|22756.7|22771.2|22759.2|22768.7|22756.7|3
1762872410000|2025-11-11 14:46:50|22771.2|22759.2|22766.2|22754.2|22771.2|22759.2|22765.4|22753.4|4
1762872420000|2025-11-11 14:47:00|22765.4|22753.4|22770|22758|22770|22758|22765|22753|1
1762872430000|2025-11-11 14:47:10|22769.6|22757.6|22769.6|22757.6|22769.6|22757.6|22764.1|22752.1|21
1762872440000|2025-11-11 14:47:20|22769.2|22757.2|22771.3|22759.3|22771.3|22759.3|22767.5|22755.5|5
1762872450000|2025-11-11 14:47:30|22765.4|22753.4|22764.6|22752.6|22767.9|22755.9|22764.2|22752.2|9
1762872460000|2025-11-11 14:47:40|22764.2|22752.2|22763.8|22751.8|22764.6|22752.6|22762.9|22750.9|3
1762872470000|2025-11-11 14:47:50|22762.9|22750.9|22765|22753|22767.1|22755.1|22762.9|22750.9|11
1762872480000|2025-11-11 14:48:00|22764.6|22752.6|22766.3|22754.3|22767.1|22755.1|22760.9|22748.9|35
1762872490000|2025-11-11 14:48:10|22765.5|22753.5|22754.6|22742.6|22766.3|22754.3|22751.7|22739.7|8
1762872500000|2025-11-11 14:48:20|22756.3|22744.3|22748.4|22736.4|22756.3|22744.3|22746.3|22734.3|19
1762872510000|2025-11-11 14:48:30|22749.2|22737.2|22733.7|22721.7|22749.2|22737.2|22733.3|22721.3|14
1762872520000|2025-11-11 14:48:40|22734.1|22722.1|22726.2|22714.2|22737.1|22725.1|22722.5|22710.5|17
1762872530000|2025-11-11 14:48:50|22727.1|22715.1|22722.9|22710.9|22728.7|22716.7|22720.4|22708.4|16
1762872540000|2025-11-11 14:49:00|22722.5|22710.5|22731.2|22719.2|22731.2|22719.2|22717.8|22705.8|8
1762872550000|2025-11-11 14:49:10|22732.5|22720.5|22725|22713|22732.5|22720.5|22723.7|22711.7|4
1762872560000|2025-11-11 14:49:20|22724.1|22712.1|22730.3|22718.3|22730.3|22718.3|22722|22710|16
1762872570000|2025-11-11 14:49:30|22732|22720|22723.3|22711.3|22732.9|22720.9|22718.7|22706.7|12
1762872580000|2025-11-11 14:49:40|22721.7|22709.7|22719.2|22707.2|22722.1|22710.1|22719.2|22707.2|23
1762872590000|2025-11-11 14:49:50|22720.9|22708.9|22723.3|22711.3|22723.3|22711.3|22715.4|22703.4|15
1762872600000|2025-11-11 14:50:00|22722.1|22710.1|22720.4|22708.4|22724.6|22712.6|22720.4|22708.4|15
1762872610000|2025-11-11 14:50:10|22719.6|22707.6|22707.9|22695.9|22719.6|22707.6|22707.9|22695.9|12
1762872620000|2025-11-11 14:50:20|22707.5|22695.5|22707.9|22695.9|22710.4|22698.4|22705.4|22693.4|13
1762872630000|2025-11-11 14:50:30|22707.5|22695.5|22710.4|22698.4|22712.9|22700.9|22704.6|22692.6|37
1762872640000|2025-11-11 14:50:40|22707.5|22695.5|22705.4|22693.4|22707.5|22695.5|22705.4|22693.4|10
1762872650000|2025-11-11 14:50:50|22707.9|22695.9|22681.6|22669.6|22707.9|22695.9|22681.6|22669.6|15
1762872660000|2025-11-11 14:51:00|22680.3|22668.3|22660.3|22648.3|22683.2|22671.2|22654.5|22642.5|70
1762872670000|2025-11-11 14:51:10|22661.6|22649.6|22670.8|22658.8|22682|22670|22661.6|22649.6|37
1762872680000|2025-11-11 14:51:20|22670.7|22650.7|22665.4|22653.4|22670.7|22654.7|22647.9|22635.9|64
1762872690000|2025-11-11 14:51:30|22664.2|22652.2|22669.6|22657.6|22673.4|22661.4|22657.9|22645.9|62
1762872700000|2025-11-11 14:51:40|22668.3|22656.3|22677.9|22665.9|22687.1|22675.1|22668.3|22656.3|47
1762872710000|2025-11-11 14:51:50|22679.2|22667.2|22699.6|22687.6|22704.2|22692.2|22676.7|22664.7|11
1762872720000|2025-11-11 14:52:00|22704.6|22692.6|22710.4|22698.4|22719.6|22707.6|22702.9|22690.9|13
1762872730000|2025-11-11 14:52:10|22710.8|22698.8|22724.6|22712.6|22724.6|22712.6|22708.7|22696.7|32
1762872740000|2025-11-11 14:52:20|22723.4|22711.4|22729.6|22717.6|22734.6|22722.6|22717.9|22705.9|29
1762872750000|2025-11-11 14:52:30|22730|22718|22738.8|22726.8|22738.8|22726.8|22727.5|22715.5|4
1762872760000|2025-11-11 14:52:40|22740.1|22728.1|22753.8|22741.8|22765.1|22753.1|22738.8|22726.8|18
1762872770000|2025-11-11 14:52:50|22754.2|22742.2|22753|22741|22759.3|22747.3|22748.8|22736.8|10
1762872780000|2025-11-11 14:53:00|22755.9|22743.9|22754.3|22742.3|22760.5|22748.5|22751.8|22739.8|6
1762872790000|2025-11-11 14:53:10|22750.5|22738.5|22746.8|22734.8|22751.4|22739.4|22735.5|22723.5|13
1762872800000|2025-11-11 14:53:20|22743.4|22731.4|22730.1|22718.1|22743.9|22731.9|22730.1|22718.1|4
1762872810000|2025-11-11 14:53:30|22731.4|22719.4|22725.5|22713.5|22731.4|22719.4|22721.8|22709.8|14
1762872820000|2025-11-11 14:53:40|22724.7|22712.7|22722.2|22710.2|22732.6|22720.6|22721.4|22709.4|6
1762872830000|2025-11-11 14:53:50|22721.8|22709.8|22718.9|22706.9|22723|22711|22718|22706|25
1762872840000|2025-11-11 14:54:00|22718|22706|22710.9|22698.9|22718|22706|22708|22696|11
1762872850000|2025-11-11 14:54:10|22713.3|22701.3|22712.2|22700.2|22717.2|22705.2|22710.5|22698.5|12
1762872860000|2025-11-11 14:54:20|22710.5|22698.5|22712.2|22700.2|22713.4|22701.4|22708|22696|4
1762872870000|2025-11-11 14:54:30|22711.8|22699.8|22716.8|22704.8|22728.4|22716.4|22710.5|22698.5|27
1762872880000|2025-11-11 14:54:40|22715.5|22703.5|22714.3|22702.3|22719.3|22707.3|22711.4|22699.4|23
1762872890000|2025-11-11 14:54:50|22713.6|22701.6|22716.4|22704.4|22724|22712|22713.6|22701.6|26
1762872900000|2025-11-11 14:55:00|22717.2|22705.2|22729.7|22717.7|22729.7|22717.7|22714.3|22702.3|29
1762872910000|2025-11-11 14:55:10|22729|22717|22740.1|22728.1|22740.1|22728.1|22712.6|22700.6|21
1762872920000|2025-11-11 14:55:20|22741.4|22729.4|22747.2|22735.2|22747.2|22735.2|22739.7|22727.7|36
1762872930000|2025-11-11 14:55:30|22746.3|22734.3|22738|22726|22747.2|22735.2|22738|22726|8
1762872940000|2025-11-11 14:55:40|22737.6|22725.6|22738|22726|22738|22726|22735.1|22723.1|13
1762872950000|2025-11-11 14:55:50|22737.2|22725.2|22738|22726|22739.3|22727.3|22736.8|22724.8|4
1762872960000|2025-11-11 14:56:00|22735.5|22723.5|22733|22721|22735.5|22723.5|22733|22721|4
1762872970000|2025-11-11 14:56:10|22732.2|22720.2|22723.8|22711.8|22732.2|22720.2|22719.7|22707.7|17
1762872980000|2025-11-11 14:56:20|22725.5|22713.5|22719.6|22707.6|22731.3|22719.3|22714.6|22702.6|9
1762872990000|2025-11-11 14:56:30|22722.6|22710.6|22723.8|22711.8|22727.1|22715.1|22721.3|22709.3|8
1762873000000|2025-11-11 14:56:40|22723|22711|22728.8|22716.8|22728.8|22716.8|22717.1|22705.1|16
1762873010000|2025-11-11 14:56:50|22728|22716|22729.7|22717.7|22730.5|22718.5|22723.4|22711.4|8
1762873020000|2025-11-11 14:57:00|22728.8|22716.8|22721.3|22709.3|22728.8|22716.8|22718.8|22706.8|5
1762873030000|2025-11-11 14:57:10|22721.7|22709.7|22721.3|22709.3|22723.8|22711.8|22721.3|22709.3|0
1762873040000|2025-11-11 14:57:20|22720.1|22708.1|22717.2|22705.2|22720.1|22708.1|22717.1|22705.1|6
1762873050000|2025-11-11 14:57:30|22726.3|22714.3|22721.3|22709.3|22726.3|22714.3|22718.8|22706.8|6
1762873060000|2025-11-11 14:57:40|22718.8|22706.8|22717.6|22705.6|22728|22716|22717.6|22705.6|35
1762873070000|2025-11-11 14:57:50|22718|22706|22711.3|22699.3|22718.8|22706.8|22707.1|22695.1|10
1762873080000|2025-11-11 14:58:00|22710.9|22698.9|22701.7|22689.7|22710.9|22698.9|22701.7|22689.7|24
1762873090000|2025-11-11 14:58:10|22700|22688|22701.7|22689.7|22702.9|22690.9|22700|22688|9
1762873100000|2025-11-11 14:58:20|22700.8|22688.8|22702.1|22690.1|22702.5|22690.5|22700.8|22688.8|11
1762873110000|2025-11-11 14:58:30|22701.7|22689.7|22671.2|22659.2|22701.7|22689.7|22671.2|22659.2|24
1762873120000|2025-11-11 14:58:40|22671.7|22659.7|22674.6|22662.6|22677.1|22665.1|22670.4|22658.4|11
1762873130000|2025-11-11 14:58:50|22673.7|22661.7|22679.6|22667.6|22680.4|22668.4|22672.9|22660.9|5
1762873140000|2025-11-11 14:59:00|22680.4|22668.4|22683.8|22671.8|22684.6|22672.6|22679.6|22667.6|6
1762873150000|2025-11-11 14:59:10|22687.2|22675.2|22683|22671|22691.3|22679.3|22683|22671|4
1762873160000|2025-11-11 14:59:20|22681.3|22669.3|22679.6|22667.6|22683.8|22671.8|22678.8|22666.8|6
1762873170000|2025-11-11 14:59:30|22680.9|22668.9|22673.8|22661.8|22682.1|22670.1|22673|22661|33
1762873180000|2025-11-11 14:59:40|22675|22663|22670.8|22658.8|22676.3|22664.3|22663.4|22651.4|29
1762873190000|2025-11-11 14:59:50|22673|22661|22664.6|22652.6|22673|22661|22664.6|22652.6|16
1762873200000|2025-11-11 15:00:00|22665|22653|22655.4|22643.4|22665|22653|22650.9|22638.9|29
1762873210000|2025-11-11 15:00:10|22655|22643|22648.7|22636.7|22655.4|22643.4|22647.9|22635.9|2
1762873220000|2025-11-11 15:00:20|22648.3|22636.3|22636.7|22624.7|22648.3|22636.3|22636.7|22624.7|9
1762873230000|2025-11-11 15:00:30|22635|22623|22627.9|22615.9|22635.4|22623.4|22623.8|22611.8|26
1762873240000|2025-11-11 15:00:40|22627.5|22615.5|22633.8|22621.8|22634.6|22622.6|22627.5|22615.5|6
1762873250000|2025-11-11 15:00:50|22636.7|22624.7|22623.4|22611.4|22639.2|22627.2|22622.1|22610.1|52
1762873260000|2025-11-11 15:01:00|22623|22611|22627.5|22615.5|22628.4|22616.4|22618.4|22606.4|23
1762873270000|2025-11-11 15:01:10|22628.4|22616.4|22608.8|22596.8|22628.4|22616.4|22608|22596|41
1762873280000|2025-11-11 15:01:20|22610.5|22598.5|22585.5|22573.5|22611.3|22599.3|22584.7|22572.7|16
1762873290000|2025-11-11 15:01:30|22587.6|22575.6|22585.5|22573.5|22587.6|22575.6|22583|22571|9
1762873300000|2025-11-11 15:01:40|22588.8|22576.8|22593|22581|22593|22581|22587.6|22575.6|8
1762873310000|2025-11-11 15:01:50|22594.7|22582.7|22588|22576|22596.3|22584.3|22585.5|22573.5|18
1762873320000|2025-11-11 15:02:00|22591.7|22579.7|22577.9|22565.9|22591.7|22579.7|22573.7|22561.7|23
1762873330000|2025-11-11 15:02:10|22578.3|22566.3|22583|22571|22585.4|22573.4|22576.7|22564.7|39
1762873340000|2025-11-11 15:02:20|22583.4|22571.4|22608.8|22596.8|22609.6|22597.6|22582.1|22570.1|32
1762873350000|2025-11-11 15:02:30|22608.4|22596.4|22608.8|22596.8|22612.1|22600.1|22604.2|22592.2|15
1762873360000|2025-11-11 15:02:40|22607.1|22595.1|22598.8|22586.8|22608.8|22596.8|22598.8|22586.8|14
1762873370000|2025-11-11 15:02:50|22599.2|22587.2|22601.8|22589.8|22601.8|22589.8|22591.3|22579.3|10
1762873380000|2025-11-11 15:03:00|22600.5|22588.5|22596.4|22584.4|22601.4|22589.4|22595.5|22583.5|8
1762873390000|2025-11-11 15:03:10|22595.5|22583.5|22595.5|22583.5|22596.8|22584.8|22595.5|22583.5|3
1762873400000|2025-11-11 15:03:20|22596.8|22584.8|22588|22576|22596.8|22584.8|22588|22576|7
1762873410000|2025-11-11 15:03:30|22585.5|22573.5|22593.9|22581.9|22596.8|22584.8|22585.5|22573.5|6
1762873420000|2025-11-11 15:03:40|22593|22581|22588.9|22576.9|22593.9|22581.9|22588.9|22576.9|8
1762873430000|2025-11-11 15:03:50|22586|22574|22575.5|22563.5|22586|22574|22570.1|22558.1|57
1762873440000|2025-11-11 15:04:00|22576.3|22564.3|22576.7|22564.7|22581.3|22569.3|22573.8|22561.8|14
1762873450000|2025-11-11 15:04:10|22577.1|22565.1|22570.5|22558.5|22578|22566|22570.1|22558.1|11
1762873460000|2025-11-11 15:04:20|22571.7|22559.7|22557.6|22545.6|22573|22561|22557.6|22545.6|8
1762873470000|2025-11-11 15:04:30|22556.3|22544.3|22557.1|22545.1|22558.8|22546.8|22553|22541|26
1762873480000|2025-11-11 15:04:40|22554.6|22542.6|22547.6|22535.6|22555.9|22543.9|22537.1|22525.1|22
1762873490000|2025-11-11 15:04:50|22548|22536|22565.9|22553.9|22567.2|22555.2|22546.3|22534.3|26
1762873500000|2025-11-11 15:05:00|22566.8|22554.8|22559.7|22547.7|22567|22554.8|22558.8|22546.8|30
1762873510000|2025-11-11 15:05:10|22558.9|22546.9|22574.7|22562.7|22574.7|22562.7|22558.9|22546.9|24
1762873520000|2025-11-11 15:05:20|22578.1|22566.1|22612.2|22600.2|22612.2|22600.2|22578.1|22566.1|38
1762873530000|2025-11-11 15:05:30|22610.5|22598.5|22614.8|22602.8|22618.9|22606.9|22609.7|22597.7|15
1762873540000|2025-11-11 15:05:40|22615.2|22603.2|22598.9|22586.9|22615.6|22603.6|22593.1|22581.1|19
1762873550000|2025-11-11 15:05:50|22599.3|22587.3|22606.4|22594.4|22607.3|22595.3|22593.9|22581.9|38
1762873560000|2025-11-11 15:06:00|22608.5|22596.5|22628.1|22616.1|22628.1|22616.1|22606.4|22594.4|20
1762873570000|2025-11-11 15:06:10|22628.5|22616.5|22617.3|22605.3|22631.6|22619.6|22616.9|22604.9|16
1762873580000|2025-11-11 15:06:20|22618.1|22606.1|22636.5|22624.5|22636.9|22624.9|22616.5|22604.5|27
1762873590000|2025-11-11 15:06:30|22637.3|22625.3|22652.3|22640.3|22654.8|22642.8|22637.3|22625.3|19
1762873600000|2025-11-11 15:06:40|22651.9|22639.9|22648.2|22636.2|22654.8|22642.8|22647.3|22635.3|6
1762873610000|2025-11-11 15:06:50|22647.3|22635.3|22635.6|22623.6|22647.7|22635.7|22634.8|22622.8|13
1762873620000|2025-11-11 15:07:00|22643.7|22631.7|22657.3|22645.3|22666.5|22654.5|22643.7|22631.7|19
1762873630000|2025-11-11 15:07:10|22657.7|22645.7|22641|22629|22659|22647|22640.2|22628.2|10
1762873640000|2025-11-11 15:07:20|22639.8|22627.8|22648.6|22636.6|22656.9|22644.9|22639.8|22627.8|10
1762873650000|2025-11-11 15:07:30|22657.3|22645.3|22634.4|22622.4|22657.3|22645.3|22634.4|22622.4|34
1762873660000|2025-11-11 15:07:40|22629.4|22617.4|22625.2|22613.2|22633.1|22621.1|22613.9|22601.9|23
1762873670000|2025-11-11 15:07:50|22626|22614|22641.9|22629.9|22642.7|22630.7|22625.6|22613.6|9
1762873680000|2025-11-11 15:08:00|22640.2|22628.2|22629.8|22617.8|22640.2|22628.2|22628.1|22616.1|11
1762873690000|2025-11-11 15:08:10|22630.2|22618.2|22629.4|22617.4|22636.5|22624.5|22629.4|22617.4|7
1762873700000|2025-11-11 15:08:20|22630.2|22618.2|22630.6|22618.6|22630.6|22618.6|22628.6|22616.6|7
1762873710000|2025-11-11 15:08:30|22629.8|22617.8|22620.6|22608.6|22632.3|22620.3|22617.7|22603|14
1762873720000|2025-11-11 15:08:40|22621.5|22609.5|22642.3|22630.3|22642.3|22630.3|22621.5|22609.5|10
1762873730000|2025-11-11 15:08:50|22643.6|22631.6|22647.3|22635.3|22648.2|22636.2|22642.3|22630.3|1
1762873740000|2025-11-11 15:09:00|22646.1|22634.1|22665.3|22653.3|22666.5|22654.5|22644.8|22632.8|8
1762873750000|2025-11-11 15:09:10|22684|22672|22681.9|22669.9|22689|22677|22681.5|22669.5|17
1762873760000|2025-11-11 15:09:20|22692.8|22680.8|22695.7|22683.7|22698.3|22686.3|22692.8|22680.8|16
1762873770000|2025-11-11 15:09:30|22697.7|22685.7|22704|22692|22705.3|22693.3|22696.5|22684.5|20
1762873780000|2025-11-11 15:09:40|22703.2|22691.2|22702.8|22690.8|22705.3|22693.3|22701.5|22689.5|11
1762873790000|2025-11-11 15:09:50|22701.9|22689.9|22704.8|22692.8|22708.2|22696.2|22700.3|22688.3|14
1762873800000|2025-11-11 15:10:00|22706.1|22694.1|22709|22697|22709|22697|22697.7|22685.7|20
1762873810000|2025-11-11 15:10:10|22708.1|22696.1|22700.7|22688.7|22708.1|22696.1|22699.8|22687.8|10
1762873820000|2025-11-11 15:10:20|22700.2|22688.2|22694.4|22682.4|22701.1|22689.1|22694.4|22682.4|27
1762873830000|2025-11-11 15:10:30|22693.5|22681.5|22686.4|22674.4|22699.4|22687.4|22686.4|22674.4|61
1762873840000|2025-11-11 15:10:40|22686|22674|22685.6|22673.6|22686.5|22674.5|22681.9|22669.9|15
1762873850000|2025-11-11 15:10:50|22678.1|22666.1|22654.8|22642.8|22678.1|22666.1|22654.8|22642.8|32
1762873860000|2025-11-11 15:11:00|22653.9|22641.9|22647.7|22635.7|22653.9|22641.9|22647.7|22635.7|11
1762873870000|2025-11-11 15:11:10|22648.1|22636.1|22637.7|22625.7|22652.7|22640.7|22637.3|22625.3|8
1762873880000|2025-11-11 15:11:20|22633.9|22621.9|22633.9|22621.9|22638.9|22626.9|22631.4|22619.4|11
1762873890000|2025-11-11 15:11:30|22633.5|22621.5|22632.7|22620.7|22633.5|22621.5|22626.4|22614.4|5
1762873900000|2025-11-11 15:11:40|22633.1|22621.1|22650.6|22638.6|22650.6|22638.6|22632.3|22620.3|27
1762873910000|2025-11-11 15:11:50|22649|22637|22644.4|22632.4|22649|22637|22643.1|22631.1|11
1762873920000|2025-11-11 15:12:00|22648|22628|22642.3|22630.3|22648|22630.3|22637.3|22625.3|10
1762873930000|2025-11-11 15:12:10|22643.2|22631.2|22649.8|22637.8|22649.8|22637.8|22642.3|22630.3|4
1762873940000|2025-11-11 15:12:20|22653.2|22641.2|22656.5|22644.5|22659|22647|22653.2|22641.2|6
1762873950000|2025-11-11 15:12:30|22655.3|22643.3|22666.9|22654.9|22666.9|22654.9|22655.3|22643.3|5
1762873960000|2025-11-11 15:12:40|22664.8|22652.8|22657.3|22645.3|22665.7|22653.7|22656.1|22644.1|9
1762873970000|2025-11-11 15:12:50|22656.9|22644.9|22657.8|22645.8|22658.2|22646.2|22656.9|22644.9|11
1762873980000|2025-11-11 15:13:00|22658.2|22646.2|22662.8|22650.8|22664|22652|22658.2|22646.2|11
1762873990000|2025-11-11 15:13:10|22662.4|22650.4|22676.5|22664.5|22676.5|22664.5|22662.4|22650.4|7
1762874000000|2025-11-11 15:13:20|22674|22662|22681.5|22669.5|22686.9|22674.9|22673.6|22661.6|14
1762874010000|2025-11-11 15:13:30|22679|22667|22680.7|22668.7|22680.7|22668.7|22676.5|22664.5|8
1762874020000|2025-11-11 15:13:40|22678.2|22666.2|22681.5|22669.5|22684|22672|22678.2|22666.2|3
1762874030000|2025-11-11 15:13:50|22681.1|22669.1|22680.7|22668.7|22683.2|22671.2|22679.9|22667.9|9
1762874040000|2025-11-11 15:14:00|22681.1|22669.1|22685.7|22673.7|22688.2|22676.2|22675.7|22663.7|8
1762874050000|2025-11-11 15:14:10|22686.1|22674.1|22693.2|22681.2|22693.2|22681.2|22682|22670|5
1762874060000|2025-11-11 15:14:20|22694|22682|22698.2|22686.2|22702|22690|22694|22682|6
1762874070000|2025-11-11 15:14:30|22697|22685|22676.5|22664.5|22697|22685|22676.5|22664.5|5
1762874080000|2025-11-11 15:14:40|22679|22667|22674|22662|22679|22667|22668.6|22654.7|5
1762874090000|2025-11-11 15:14:50|22676.9|22664.9|22676.9|22664.9|22676.9|22664.9|22671.5|22659.5|9
1762874100000|2025-11-11 15:15:00|22678.6|22666.6|22676.5|22664.5|22681.5|22669.5|22676.5|22664.5|3
1762874110000|2025-11-11 15:15:10|22675.7|22663.7|22671.1|22659.1|22676.5|22664.5|22670.3|22658.3|1
1762874120000|2025-11-11 15:15:20|22669|22657|22659.8|22647.8|22669.9|22657.9|22657.7|22645.7|16
1762874130000|2025-11-11 15:15:30|22657.7|22645.7|22657.3|22645.3|22659.8|22647.8|22657.3|22645.3|1
1762874140000|2025-11-11 15:15:40|22656.5|22644.5|22654.8|22642.8|22656.5|22644.5|22654.8|22642.8|3
1762874150000|2025-11-11 15:15:50|22654|22642|22649.8|22637.8|22654|22642|22647.3|22635.3|7
1762874160000|2025-11-11 15:16:00|22647.3|22635.3|22666.5|22654.5|22669|22657|22647.3|22635.3|25
1762874170000|2025-11-11 15:16:10|22666.9|22654.9|22664|22652|22667.4|22655.4|22662.8|22650.8|5
1762874180000|2025-11-11 15:16:20|22664.9|22652.9|22666.5|22654.5|22672.4|22660.4|22663.6|22651.6|5
1762874190000|2025-11-11 15:16:30|22667.8|22655.8|22660.3|22648.3|22667.8|22655.8|22660.3|22648.3|4
1762874200000|2025-11-11 15:16:40|22664|22652|22659|22647|22664|22652|22656.5|22644.5|7
1762874210000|2025-11-11 15:16:50|22658.6|22646.6|22655.3|22643.3|22658.6|22646.6|22655.3|22643.3|0
1762874220000|2025-11-11 15:17:00|22655.7|22643.7|22658.2|22646.2|22658.2|22646.2|22655.3|22643.3|0
1762874230000|2025-11-11 15:17:10|22659.9|22647.9|22657.4|22645.4|22660.7|22648.7|22657.4|22645.4|4
1762874240000|2025-11-11 15:17:20|22658.6|22646.6|22659.9|22647.9|22660.7|22648.7|22656.6|22644.6|24
1762874250000|2025-11-11 15:17:30|22659|22647|22664.5|22652.5|22664.9|22652.9|22659|22647|21
1762874260000|2025-11-11 15:17:40|22665.7|22653.7|22656.5|22644.5|22665.7|22653.7|22654.4|22642.4|15
1762874270000|2025-11-11 15:17:50|22656.9|22644.9|22660.7|22648.7|22660.7|22648.7|22656.9|22644.9|2
1762874280000|2025-11-11 15:18:00|22661.1|22649.1|22665.7|22653.7|22666.5|22654.5|22661.1|22649.1|9
1762874290000|2025-11-11 15:18:10|22668.2|22656.2|22665.7|22653.7|22670.3|22658.3|22665.7|22653.7|3
1762874300000|2025-11-11 15:18:20|22655.7|22643.7|22657.4|22645.4|22657.4|22645.4|22654|22642|3
1762874320000|2025-11-11 15:18:40|22665.7|22653.7|22674.5|22662.5|22677.4|22665.4|22665.7|22653.7|23
1762874330000|2025-11-11 15:18:50|22674.1|22662.1|22677.4|22665.4|22677.4|22665.4|22673.2|22661.2|1
1762874340000|2025-11-11 15:19:00|22673.2|22661.2|22679.1|22667.1|22680.7|22668.7|22673.2|22661.2|6
1762874350000|2025-11-11 15:19:10|22679.9|22667.9|22689.1|22677.1|22690.3|22678.3|22679.9|22667.9|6
1762874360000|2025-11-11 15:19:20|22685.7|22673.7|22689.1|22677.1|22689.5|22677.5|22684.1|22672.1|4
1762874370000|2025-11-11 15:19:30|22689.5|22677.5|22684.9|22672.9|22689.5|22677.5|22683.7|22671.7|24
1762874380000|2025-11-11 15:19:40|22683.3|22671.3|22682.4|22670.4|22683.3|22671.3|22682.4|22670.4|4
1762874390000|2025-11-11 15:19:50|22677.4|22665.4|22667.4|22655.4|22679.9|22667.9|22667.4|22655.4|4
1762874400000|2025-11-11 15:20:00|22667.8|22655.8|22674.9|22662.9|22674.9|22662.9|22667.8|22655.8|1
1762874410000|2025-11-11 15:20:10|22676.2|22664.2|22681.6|22669.6|22682.4|22670.4|22676.2|22664.2|3
1762874420000|2025-11-11 15:20:20|22682.4|22670.4|22687.4|22675.4|22687.8|22675.8|22682.4|22670.4|3
1762874430000|2025-11-11 15:20:30|22690.9|22678.9|22712.4|22700.4|22717.4|22705.4|22690.9|22678.9|15
1762874440000|2025-11-11 15:20:40|22714.2|22702.2|22716.2|22704.2|22716.6|22704.6|22713.7|22701.7|5
1762874450000|2025-11-11 15:20:50|22716.6|22704.6|22713.7|22701.7|22716.6|22704.6|22712|22700|3
1762874460000|2025-11-11 15:21:00|22711.2|22699.2|22714.9|22702.9|22714.9|22702.9|22711.2|22699.2|8
1762874470000|2025-11-11 15:21:10|22712|22700|22704.9|22692.9|22712|22700|22704.9|22692.9|8
1762874480000|2025-11-11 15:21:20|22704.5|22692.5|22691.2|22679.2|22704.5|22692.5|22691.2|22679.2|7
1762874490000|2025-11-11 15:21:30|22693.8|22681.8|22694.1|22682.1|22697.4|22685.4|22693.3|22681.3|3
1762874500000|2025-11-11 15:21:40|22695.3|22683.3|22697|22685|22699.5|22687.5|22695.3|22683.3|26
1762874510000|2025-11-11 15:21:50|22695.3|22683.3|22706.6|22694.6|22706.6|22694.6|22694.5|22682.5|14
1762874520000|2025-11-11 15:22:00|22705.7|22693.7|22711.6|22699.6|22711.6|22699.6|22702.4|22690.4|10
1762874530000|2025-11-11 15:22:10|22715.8|22703.8|22715.8|22703.8|22715.8|22703.8|22715.8|22703.8|1
1762874540000|2025-11-11 15:22:20|22721.6|22709.6|22728.8|22716.8|22729.1|22717.1|22721.6|22709.6|16
1762874550000|2025-11-11 15:22:30|22727.9|22715.9|22735.4|22723.4|22737|22725|22726.6|22714.6|11
1762874560000|2025-11-11 15:22:40|22737.5|22725.5|22752.5|22740.5|22754.5|22742.5|22737.5|22725.5|53
1762874570000|2025-11-11 15:22:50|22753.4|22741.4|22756.6|22744.6|22761.6|22749.6|22753.4|22741.4|28
1762874580000|2025-11-11 15:23:00|22763.5|22751.5|22755|22743|22769.1|22757.1|22755|22743|25
1762874590000|2025-11-11 15:23:10|22754.6|22742.6|22750|22738|22759.1|22747.1|22750|22738|12
1762874600000|2025-11-11 15:23:20|22746.3|22734.3|22739.1|22727.1|22746.3|22734.3|22739.1|22727.1|7
1762874610000|2025-11-11 15:23:30|22738.3|22726.3|22734.1|22722.1|22738.3|22726.3|22734.1|22722.1|2
1762874620000|2025-11-11 15:23:40|22736.6|22724.6|22741.6|22729.6|22741.6|22729.6|22736.6|22724.6|17
1762874630000|2025-11-11 15:23:50|22743.8|22731.8|22750.4|22738.4|22750.4|22738.4|22740.4|22728.4|7
1762874640000|2025-11-11 15:24:00|22749.1|22737.1|22761.3|22749.3|22761.3|22749.3|22745.4|22733.4|28
1762874650000|2025-11-11 15:24:10|22761.6|22749.6|22767.6|22755.6|22775.9|22763.9|22761.6|22749.6|20
1762874660000|2025-11-11 15:24:20|22765.9|22753.9|22783.8|22771.8|22784.1|22771.8|22765.1|22753.1|16
1762874670000|2025-11-11 15:24:30|22783|22771|22778.4|22766.4|22784.2|22772.2|22776.7|22764.7|11
1762874680000|2025-11-11 15:24:40|22777.6|22765.6|22775.9|22763.9|22777.6|22765.6|22772.5|22760.5|8
1762874690000|2025-11-11 15:24:50|22779.2|22767.2|22769.6|22757.6|22779.2|22767.2|22769.6|22757.6|10
1762874700000|2025-11-11 15:25:00|22770.9|22758.9|22757.5|22745.5|22770.9|22758.9|22754.2|22742.2|13
1762874710000|2025-11-11 15:25:10|22758.4|22746.4|22777.1|22765.1|22782.1|22770.1|22758.4|22746.4|24
1762874720000|2025-11-11 15:25:20|22776.7|22764.7|22789.2|22777.2|22789.2|22777.2|22776.7|22764.7|23
1762874730000|2025-11-11 15:25:30|22787.6|22775.6|22780.9|22768.9|22787.6|22775.6|22774.6|22762.6|15
1762874740000|2025-11-11 15:25:40|22781.2|22769.2|22777.6|22765.6|22782.1|22770.1|22773.8|22761.8|36
1762874750000|2025-11-11 15:25:50|22773.8|22761.8|22777.6|22765.6|22777.6|22765.6|22771.7|22759.7|2
1762874760000|2025-11-11 15:26:00|22776.8|22764.8|22778.4|22766.4|22780.5|22768.5|22769.1|22757.1|15
1762874770000|2025-11-11 15:26:10|22778|22766|22771.2|22759.2|22778.4|22766.4|22770.9|22758.9|8
1762874780000|2025-11-11 15:26:20|22771.6|22759.6|22770.9|22758.9|22775.9|22763.9|22768.4|22756.4|5
1762874790000|2025-11-11 15:26:30|22775.9|22763.9|22774.2|22762.2|22776.7|22764.7|22773.4|22761.4|2
1762874800000|2025-11-11 15:26:40|22775.1|22763.1|22775.1|22763.1|22777.6|22765.6|22770.5|22758.5|26
1762874810000|2025-11-11 15:26:50|22774.2|22762.2|22778.8|22766.8|22778.8|22766.8|22773.8|22761.8|10
1762874820000|2025-11-11 15:27:00|22776.3|22764.3|22768.4|22756.4|22776.3|22764.3|22768.4|22756.4|12
1762874830000|2025-11-11 15:27:10|22768|22756|22763.8|22751.8|22768|22756|22760.5|22748.5|5
1762874840000|2025-11-11 15:27:20|22765|22753|22767.6|22755.6|22767.6|22755.6|22765|22753|4
1762874850000|2025-11-11 15:27:30|22767.2|22755.2|22769.7|22757.7|22773|22761|22766.3|22754.3|9
1762874860000|2025-11-11 15:27:40|22770.5|22758.5|22768|22756|22771.8|22759.8|22764.3|22752.3|7
1762874870000|2025-11-11 15:27:50|22766.8|22754.8|22766.8|22754.8|22767.2|22755.2|22764.3|22752.3|2
1762874880000|2025-11-11 15:28:00|22765.9|22753.9|22764.3|22752.3|22765.9|22753.9|22763|22751|4
1762874890000|2025-11-11 15:28:10|22763|22751|22750.1|22738.1|22763|22751|22747.2|22735.2|10
1762874900000|2025-11-11 15:28:20|22748.3|22736.3|22747.6|22735.6|22750.9|22738.9|22745.1|22733.1|7
1762874920000|2025-11-11 15:28:40|22746.3|22734.3|22746.7|22734.7|22748|22736|22742.1|22730.1|5
1762874930000|2025-11-11 15:28:50|22747.1|22735.1|22742.6|22730.6|22748.8|22736.8|22742.6|22730.6|18
1762874940000|2025-11-11 15:29:00|22741.7|22729.7|22738.8|22726.8|22741.7|22729.7|22738.8|22726.8|2
1762874950000|2025-11-11 15:29:10|22742.6|22730.6|22745.1|22733.1|22745.1|22733.1|22733.4|22721.4|25
1762874960000|2025-11-11 15:29:20|22743.8|22731.8|22742.6|22730.6|22746.3|22734.3|22741.3|22729.3|11
1762874970000|2025-11-11 15:29:30|22741.7|22729.7|22752.6|22740.6|22753.4|22741.4|22741.7|22729.7|2
1762874980000|2025-11-11 15:29:40|22751.3|22739.3|22750.1|22738.1|22751.3|22739.3|22750.1|22738.1|2
1762874990000|2025-11-11 15:29:50|22748.8|22736.8|22757.6|22745.6|22759.2|22747.2|22745.1|22733.1|22
1762875000000|2025-11-11 15:30:00|22757.2|22745.2|22755.1|22743.1|22760.1|22748.1|22754.7|22742.7|10
1762875010000|2025-11-11 15:30:10|22753.8|22741.8|22756.7|22744.7|22757.9|22745.9|22753.8|22741.8|5
1762875020000|2025-11-11 15:30:20|22756.3|22744.3|22752.9|22740.9|22756.3|22744.3|22750.4|22738.4|3
1762875030000|2025-11-11 15:30:30|22754.2|22742.2|22757.6|22745.6|22757.6|22745.6|22754.2|22742.2|5
1762875040000|2025-11-11 15:30:40|22756.7|22744.7|22757.2|22745.2|22757.6|22745.6|22756.3|22744.3|1
1762875050000|2025-11-11 15:30:50|22754.6|22742.6|22755|22743|22756.7|22744.7|22754.6|22742.6|7
1762875060000|2025-11-11 15:31:00|22753.3|22741.3|22747.1|22735.1|22755.8|22743.8|22747.1|22735.1|14
1762875070000|2025-11-11 15:31:10|22743.4|22731.4|22740.1|22728.1|22744.6|22732.6|22739.7|22727.7|14
1762875080000|2025-11-11 15:31:20|22739.7|22727.7|22741.3|22729.3|22741.3|22729.3|22738.4|22726.4|8
1762875090000|2025-11-11 15:31:30|22739.6|22727.6|22736.3|22724.3|22739.6|22727.6|22736.3|22724.3|6
1762875100000|2025-11-11 15:31:40|22737.9|22725.9|22737.6|22725.6|22740.1|22728.1|22737.1|22725.1|5
1762875110000|2025-11-11 15:31:50|22736.3|22724.3|22737.6|22725.6|22737.6|22725.6|22736.3|22724.3|3
1762875120000|2025-11-11 15:32:00|22737.2|22725.2|22736.3|22724.3|22740|22728|22733.8|22721.8|8
1762875130000|2025-11-11 15:32:10|22733.8|22721.8|22720.8|22708.8|22735.9|22723.9|22714.6|22702.6|16
1762875140000|2025-11-11 15:32:20|22730|22718|22724.6|22712.6|22730|22718|22721.2|22709.2|7
1762875150000|2025-11-11 15:32:30|22723.7|22711.7|22715.8|22703.8|22723.7|22711.7|22715.8|22703.8|2
1762875160000|2025-11-11 15:32:40|22711.7|22699.7|22713.3|22701.3|22715|22703|22711.7|22699.7|4
1762875170000|2025-11-11 15:32:50|22708.7|22696.7|22710|22698|22710|22698|22708.3|22696.3|9
1762875180000|2025-11-11 15:33:00|22713.3|22701.3|22710.8|22698.8|22713.8|22701.8|22710.4|22698.4|6
1762875190000|2025-11-11 15:33:10|22711.7|22699.7|22708.3|22696.3|22713.3|22701.3|22708.3|22696.3|4
1762875200000|2025-11-11 15:33:20|22706.6|22694.6|22679.6|22667.6|22706.6|22694.6|22679.6|22667.6|9
1762875210000|2025-11-11 15:33:30|22677.5|22665.5|22672.1|22660.1|22677.5|22665.5|22672.1|22660.1|4
1762875220000|2025-11-11 15:33:40|22672.9|22660.9|22668.3|22656.3|22676.6|22664.6|22666.6|22654.6|20
1762875230000|2025-11-11 15:33:50|22667.9|22655.9|22667.5|22655.5|22674.1|22662.1|22667.5|22655.5|4
1762875240000|2025-11-11 15:34:00|22668.7|22656.7|22665.8|22653.8|22668.7|22656.7|22665.4|22653.4|4
1762875250000|2025-11-11 15:34:10|22667.4|22655.4|22679.2|22667.2|22682.5|22670.5|22667.4|22655.4|10
1762875260000|2025-11-11 15:34:20|22680|22668|22687.1|22675.1|22689.6|22677.6|22680|22668|3
1762875270000|2025-11-11 15:34:30|22687.5|22675.5|22695|22683|22697.5|22685.5|22685.8|22673.8|4
1762875280000|2025-11-11 15:34:40|22696.3|22684.3|22692.5|22680.5|22697.2|22685.2|22690.9|22678.9|10
1762875290000|2025-11-11 15:34:50|22692.1|22680.1|22690.9|22678.9|22692.5|22680.5|22690.9|22678.9|3
1762875300000|2025-11-11 15:35:00|22692.9|22680.9|22692.1|22680.1|22697.5|22685.5|22692.1|22680.1|3
1762875310000|2025-11-11 15:35:10|22691.3|22679.3|22712.5|22700.5|22715.4|22703.4|22691.3|22679.3|11
1762875320000|2025-11-11 15:35:20|22710.4|22698.4|22703.8|22691.8|22712.5|22700.5|22702.5|22690.5|8
1762875330000|2025-11-11 15:35:30|22702.5|22690.5|22703.4|22691.4|22705.5|22693.5|22702.5|22690.5|2
1762875340000|2025-11-11 15:35:40|22703.8|22691.8|22688.3|22676.3|22703.8|22691.8|22688.3|22676.3|13
1762875350000|2025-11-11 15:35:50|22687.9|22675.9|22689.2|22677.2|22695.8|22683.8|22687.9|22675.9|17
1762875360000|2025-11-11 15:36:00|22684.6|22672.6|22684.6|22672.6|22685|22673|22684.6|22672.6|2
1762875370000|2025-11-11 15:36:10|22673.3|22661.3|22675|22663|22677.1|22665.1|22670.8|22658.8|7
1762875380000|2025-11-11 15:36:20|22674.2|22662.2|22670.8|22658.8|22674.2|22662.2|22670.8|22658.8|3
1762875390000|2025-11-11 15:36:30|22670|22658|22675|22663|22676.2|22664.2|22670|22658|2
1762875400000|2025-11-11 15:36:40|22674.6|22662.6|22675.8|22663.8|22677.5|22665.5|22673.3|22661.3|2
1762875410000|2025-11-11 15:36:50|22675.4|22663.4|22680.8|22668.8|22683.3|22671.3|22675.4|22663.4|4
1762875420000|2025-11-11 15:37:00|22690.8|22678.8|22688.3|22676.3|22690.8|22678.8|22685.4|22673.4|3
1762875430000|2025-11-11 15:37:10|22689.6|22677.6|22685.4|22673.4|22689.6|22677.6|22685.4|22673.4|2
1762875440000|2025-11-11 15:37:20|22686.3|22674.3|22690.8|22678.8|22690.8|22678.8|22685.4|22673.4|4
1762875450000|2025-11-11 15:37:30|22691.2|22679.2|22690.9|22678.9|22698.3|22686.3|22690.9|22678.9|15
1762875460000|2025-11-11 15:37:40|22688.3|22676.3|22686.3|22674.3|22688.3|22676.3|22686.3|22674.3|4
1762875470000|2025-11-11 15:37:50|22682.9|22670.9|22686.3|22674.3|22687.1|22675.1|22681.6|22669.6|9
1762875480000|2025-11-11 15:38:00|22685.9|22673.9|22687.1|22675.1|22690|22678|22680.8|22668.8|12
1762875490000|2025-11-11 15:38:10|22686.7|22674.7|22687.1|22675.1|22697.1|22685.1|22685.8|22673.8|15
1762875500000|2025-11-11 15:38:20|22687.5|22675.5|22688.3|22676.3|22690.4|22678.4|22687.5|22675.5|4
1762875510000|2025-11-11 15:38:30|22690.3|22678.3|22700.9|22688.9|22702.5|22690.5|22690.3|22678.3|31
1762875520000|2025-11-11 15:38:40|22702.5|22690.5|22700|22688|22702.5|22690.5|22700|22688|3
1762875530000|2025-11-11 15:38:50|22699.6|22687.6|22700|22688|22701.3|22689.3|22697.9|22685.9|3
1762875540000|2025-11-11 15:39:00|22699.2|22687.2|22699.2|22687.2|22699.2|22687.2|22699.2|22687.2|0
1762875550000|2025-11-11 15:39:10|22698.3|22686.3|22707.5|22695.5|22708.4|22696.4|22698.3|22686.3|6
1762875560000|2025-11-11 15:39:20|22703.4|22691.4|22704.6|22692.6|22706.7|22694.7|22702.5|22690.5|5
1762875570000|2025-11-11 15:39:30|22703.8|22691.8|22708.8|22696.8|22708.8|22696.8|22703.8|22691.8|5
1762875580000|2025-11-11 15:39:40|22707.9|22695.9|22701.7|22689.7|22708.4|22696.4|22698.8|22686.8|17
1762875590000|2025-11-11 15:39:50|22702.1|22690.1|22719.2|22707.2|22719.2|22707.2|22700.1|22688.1|16
1762875600000|2025-11-11 15:40:00|22721.7|22709.7|22724.2|22712.2|22724.6|22712.6|22721.4|22709.4|9
1762875610000|2025-11-11 15:40:10|22725.1|22713.1|22725.5|22713.5|22725.5|22713.5|22725.1|22713.1|0
1762875620000|2025-11-11 15:40:20|22722.9|22710.9|22722.9|22710.9|22722.9|22710.9|22722.9|22710.9|3
1762875630000|2025-11-11 15:40:30|22720.1|22708.1|22725.1|22713.1|22725.5|22713.5|22720.1|22708.1|36
1762875640000|2025-11-11 15:40:40|22722.6|22710.6|22727.7|22715.7|22732.2|22720.2|22721.8|22709.8|16
1762875650000|2025-11-11 15:40:50|22727.2|22715.2|22731.7|22719.7|22733|22721|22723|22711|10
1762875660000|2025-11-11 15:41:00|22732.6|22720.6|22732.6|22720.6|22732.6|22720.6|22732.6|22720.6|1
1762875670000|2025-11-11 15:41:10|22731.8|22719.8|22731.8|22719.8|22732.2|22720.2|22731.8|22719.8|0
1762875680000|2025-11-11 15:41:20|22733.1|22721.1|22733.5|22721.5|22735.6|22723.6|22730.5|22718.5|14
1762875690000|2025-11-11 15:41:30|22732.6|22720.6|22720.1|22708.1|22732.6|22720.6|22718.8|22706.8|11
1762875700000|2025-11-11 15:41:40|22719.7|22707.7|22719.7|22707.7|22719.7|22707.7|22718.8|22706.8|1
1762875710000|2025-11-11 15:41:50|22720.5|22708.5|22722.2|22710.2|22723.5|22711.5|22720.5|22708.5|3
1762875720000|2025-11-11 15:42:00|22726|22714|22708.5|22696.5|22726|22714|22708.5|22696.5|12
1762875730000|2025-11-11 15:42:10|22708.1|22696.1|22684.2|22672.2|22708.1|22696.1|22684.2|22672.2|14
1762875740000|2025-11-11 15:42:20|22686|22674|22684.2|22672.2|22686|22674|22683.4|22671.4|1
1762875750000|2025-11-11 15:42:30|22683|22671|22684.2|22672.2|22684.2|22672.2|22677.5|22665.5|30
1762875760000|2025-11-11 15:42:40|22684.6|22672.6|22690.9|22678.9|22690.9|22678.9|22683.4|22671.4|2
1762875770000|2025-11-11 15:42:50|22689.2|22677.2|22688|22676|22689.2|22677.2|22687.1|22675.1|1
1762875780000|2025-11-11 15:43:00|22688.4|22676.4|22686.7|22674.7|22688.4|22676.4|22685|22673|6
1762875790000|2025-11-11 15:43:10|22689.3|22677.3|22698.5|22686.5|22698.5|22686.5|22689.3|22677.3|3
1762875800000|2025-11-11 15:43:20|22694.7|22682.7|22693.4|22681.4|22696.8|22684.8|22690.9|22678.9|3
1762875810000|2025-11-11 15:43:30|22690.9|22678.9|22692.6|22680.6|22693.4|22681.4|22690.9|22678.9|2
1762875820000|2025-11-11 15:43:40|22693.4|22681.4|22698.1|22686.1|22700.9|22688.9|22693.4|22681.4|6
1762875830000|2025-11-11 15:43:50|22698.4|22686.4|22698.4|22686.4|22698.4|22686.4|22697.2|22685.2|0
1762875840000|2025-11-11 15:44:00|22698.8|22686.8|22697.2|22685.2|22698.8|22686.8|22697.2|22685.2|5
1762875850000|2025-11-11 15:44:10|22696.3|22684.3|22692.6|22680.6|22700.9|22688.9|22692.6|22680.6|5
1762875860000|2025-11-11 15:44:20|22691.3|22679.3|22690.9|22678.9|22696.8|22684.8|22690.9|22678.9|6
1762875870000|2025-11-11 15:44:30|22693.9|22681.9|22690.9|22678.9|22694.7|22682.7|22690.9|22678.9|4
1762875880000|2025-11-11 15:44:40|22690.1|22678.1|22698.4|22686.4|22698.4|22686.4|22689.2|22677.2|4
1762875890000|2025-11-11 15:44:50|22700.6|22688.6|22700.1|22688.1|22702.6|22690.6|22699.7|22687.7|1
1762875900000|2025-11-11 15:45:00|22700.9|22688.9|22692.7|22680.7|22700.9|22688.9|22689.3|22677.3|7
1762875910000|2025-11-11 15:45:10|22690.9|22678.9|22690.9|22678.9|22690.9|22678.9|22690.9|22678.9|2
1762875920000|2025-11-11 15:45:20|22689.3|22677.3|22687.6|22675.6|22689.3|22677.3|22687.6|22675.6|2
1762875930000|2025-11-11 15:45:30|22689.3|22677.3|22690.9|22678.9|22690.9|22678.9|22689.3|22677.3|2
1762875940000|2025-11-11 15:45:40|22689.7|22677.7|22690.9|22678.9|22691.8|22679.8|22689.7|22677.7|0
1762875950000|2025-11-11 15:45:50|22690.6|22678.6|22698.4|22686.4|22698.4|22686.4|22689.7|22677.7|10
1762875960000|2025-11-11 15:46:00|22698.1|22686.1|22696.8|22684.8|22698.9|22686.9|22696.8|22684.8|2
1762875970000|2025-11-11 15:46:10|22697.2|22685.2|22696.8|22684.8|22697.2|22685.2|22696.8|22684.8|0
1762875980000|2025-11-11 15:46:20|22693.4|22681.4|22692.2|22680.2|22693.4|22681.4|22692.2|22680.2|3
1762875990000|2025-11-11 15:46:30|22691.3|22679.3|22685.9|22673.9|22691.3|22679.3|22684.7|22672.7|3
1762876000000|2025-11-11 15:46:40|22685.5|22673.5|22686.8|22674.8|22688.4|22676.4|22684.7|22672.7|6
1762876010000|2025-11-11 15:46:50|22686.3|22674.3|22695.1|22683.1|22695.1|22683.1|22685.9|22673.9|6
1762876020000|2025-11-11 15:47:00|22694.7|22682.7|22690.9|22678.9|22694.7|22682.7|22690.9|22678.9|15
1762876030000|2025-11-11 15:47:10|22689.7|22677.7|22684.7|22672.7|22692.2|22680.2|22684.7|22672.7|9
1762876040000|2025-11-11 15:47:20|22685.1|22673.1|22685.9|22673.9|22689.7|22677.7|22685.1|22673.1|1
1762876050000|2025-11-11 15:47:30|22685.1|22673.1|22688.4|22676.4|22688.4|22676.4|22680.5|22668.5|8
1762876060000|2025-11-11 15:47:40|22686.3|22674.3|22682.2|22670.2|22687.2|22675.2|22682.2|22670.2|5
1762876070000|2025-11-11 15:47:50|22683|22671|22682.2|22670.2|22683|22671|22682.2|22670.2|5
1762876080000|2025-11-11 15:48:00|22689.7|22677.7|22693.4|22681.4|22693.4|22681.4|22689.7|22677.7|10
1762876090000|2025-11-11 15:48:10|22695.9|22683.9|22691.4|22679.4|22695.9|22683.9|22686.8|22674.8|15
1762876100000|2025-11-11 15:48:20|22697.4|22677.4|22700.2|22688.2|22700.6|22688.6|22697.4|22677.4|12
1762876110000|2025-11-11 15:48:30|22701.4|22689.4|22698.5|22686.5|22703.5|22691.5|22698.5|22686.5|8
1762876120000|2025-11-11 15:48:40|22696.8|22684.8|22697.3|22685.3|22697.7|22685.7|22696|22684|2
1762876130000|2025-11-11 15:48:50|22697.7|22685.7|22697.7|22685.7|22697.7|22685.7|22697.7|22685.7|1
1762876140000|2025-11-11 15:49:00|22698|22686|22701.4|22689.4|22703.9|22691.9|22698|22686|5
1762876150000|2025-11-11 15:49:10|22697.7|22685.7|22697.7|22685.7|22697.7|22685.7|22697.7|22685.7|1
1762876160000|2025-11-11 15:49:20|22695.9|22683.9|22696.4|22684.4|22696.4|22684.4|22694.3|22682.3|2
1762876170000|2025-11-11 15:49:30|22687.6|22675.6|22697.6|22685.6|22697.6|22685.6|22686.4|22674.4|4
1762876200000|2025-11-11 15:50:00|22691.8|22679.8|22692.5|22680.5|22692.5|22680.5|22689.7|22677.7|14
1762876210000|2025-11-11 15:50:10|22691.7|22679.7|22691.3|22679.3|22693.4|22681.4|22690.1|22678.1|1
1762876220000|2025-11-11 15:50:20|22690.9|22678.9|22691.7|22679.7|22693|22681|22690.9|22678.9|0
1762876230000|2025-11-11 15:50:30|22693.4|22681.4|22693|22681|22694.2|22682.2|22693|22681|37
1762876240000|2025-11-11 15:50:40|22693.8|22681.8|22692.6|22680.6|22694.2|22682.2|22692.6|22680.6|1
1762876250000|2025-11-11 15:50:50|22693|22681|22695.1|22683.1|22696.7|22684.7|22693|22681|2
1762876260000|2025-11-11 15:51:00|22695.5|22683.5|22695.5|22683.5|22695.5|22683.5|22695.5|22683.5|1
1762876270000|2025-11-11 15:51:10|22694.3|22682.3|22692.6|22680.6|22694.3|22682.3|22690.1|22678.1|3
1762876280000|2025-11-11 15:51:20|22694.2|22682.2|22699.3|22687.3|22700.9|22688.9|22693.8|22681.8|22
1762876290000|2025-11-11 15:51:30|22698.4|22686.4|22695.9|22683.9|22698.4|22686.4|22695.5|22683.5|9
1762876300000|2025-11-11 15:51:40|22694.2|22682.2|22693.4|22681.4|22694.2|22682.2|22693.4|22681.4|2
1762876310000|2025-11-11 15:51:50|22693|22681|22694.7|22682.7|22694.7|22682.7|22692.2|22680.2|1
1762876320000|2025-11-11 15:52:00|22690.9|22678.9|22695.9|22683.9|22697.2|22685.2|22690.9|22678.9|8
1762876330000|2025-11-11 15:52:10|22698.4|22686.4|22702.2|22690.2|22702.2|22690.2|22698.4|22686.4|4
1762876340000|2025-11-11 15:52:20|22698|22686|22699.3|22687.3|22700.5|22688.5|22698|22686|5
1762876350000|2025-11-11 15:52:30|22698.4|22686.4|22697.2|22685.2|22699.7|22687.7|22695.9|22683.9|2
1762876360000|2025-11-11 15:52:40|22695.9|22683.9|22698.4|22686.4|22698.4|22686.4|22695.9|22683.9|1
1762876370000|2025-11-11 15:52:50|22698|22686|22698.4|22686.4|22698.4|22686.4|22698|22686|1
1762876380000|2025-11-11 15:53:00|22699.3|22687.3|22700.5|22688.5|22701.8|22689.8|22698.4|22686.4|3
1762876390000|2025-11-11 15:53:10|22700.1|22688.1|22686.3|22674.3|22700.1|22688.1|22682.2|22670.2|16
1762876400000|2025-11-11 15:53:20|22687.1|22675.1|22687.6|22675.6|22687.6|22675.6|22687.1|22675.1|1
1762876410000|2025-11-11 15:53:30|22687.2|22675.2|22684.3|22672.3|22687.2|22675.2|22684.3|22672.3|2
1762876420000|2025-11-11 15:53:40|22684.7|22672.7|22684.3|22672.3|22684.7|22672.7|22684.3|22672.3|1
1762876430000|2025-11-11 15:53:50|22685.9|22673.9|22684.3|22672.3|22685.9|22673.9|22684.3|22672.3|1
1762876440000|2025-11-11 15:54:00|22679.7|22667.7|22685.9|22673.9|22686.8|22674.8|22679.7|22667.7|16
1762876450000|2025-11-11 15:54:10|22688|22676|22685.9|22673.9|22688.4|22676.4|22685.9|22673.9|1
1762876460000|2025-11-11 15:54:20|22688.5|22676.5|22685.9|22673.9|22688.5|22676.5|22685.9|22673.9|1
1762876470000|2025-11-11 15:54:30|22695.9|22683.9|22695.1|22683.1|22696.8|22684.8|22695.1|22683.1|6
1762876480000|2025-11-11 15:54:40|22695.9|22683.9|22702.6|22690.6|22702.6|22690.6|22695.9|22683.9|8
1762876500000|2025-11-11 15:55:00|22703.9|22691.9|22703.5|22691.5|22703.9|22691.9|22703.5|22691.5|1
1762876510000|2025-11-11 15:55:10|22695.1|22683.1|22700.1|22688.1|22701.4|22689.4|22695.1|22683.1|4
1762876520000|2025-11-11 15:55:20|22698.9|22686.9|22693.5|22681.5|22699.7|22687.7|22693.1|22681.1|9
1762876530000|2025-11-11 15:55:30|22692.6|22680.6|22693.5|22681.5|22693.5|22681.5|22692.6|22680.6|2
1762876550000|2025-11-11 15:55:50|||||||||2
1762876560000|2025-11-11 15:56:00|22692.7|22680.7|22702.8|22690.8|22703.6|22691.6|22692.7|22680.7|47
1762876570000|2025-11-11 15:56:10|22698.6|22686.6|22701.1|22689.1|22701.1|22689.1|22698.6|22686.6|0
1762876580000|2025-11-11 15:56:20|22698.6|22686.6|22698.6|22686.6|22698.6|22686.6|22698.6|22686.6|2
1762876590000|2025-11-11 15:56:30|22700.7|22688.7|22701.1|22689.1|22701.1|22689.1|22700.7|22688.7|4
1762876600000|2025-11-11 15:56:40|22699.8|22687.8|22698.6|22686.6|22699.8|22687.8|22697.8|22685.8|1
1762876610000|2025-11-11 15:56:50|22697.8|22685.8|22688.6|22676.6|22697.8|22685.8|22688.1|22676.1|5
1762876620000|2025-11-11 15:57:00|22684.7|22672.7|22654.3|22642.3|22684.7|22672.7|22654.3|22642.3|9
1762876630000|2025-11-11 15:57:10|22653.5|22641.5|22651.8|22639.8|22653.6|22641.6|22645.5|22633.5|12
1762876640000|2025-11-11 15:57:20|22651|22639|22651.8|22639.8|22652.2|22640.2|22649.3|22637.3|1
1762876650000|2025-11-11 15:57:30|22653.1|22641.1|22654.3|22642.3|22659.3|22647.3|22651.8|22639.8|19
1762876660000|2025-11-11 15:57:40|22650.9|22638.9|22644.3|22632.3|22653.1|22641.1|22644.3|22632.3|13
1762876670000|2025-11-11 15:57:50|22635.6|22623.6|22635.6|22623.6|22635.6|22623.6|22629.3|22617.3|25
1762876680000|2025-11-11 15:58:00|22639.3|22627.3|22628.6|22616.6|22643.6|22631.6|22628.6|22616.6|22
1762876690000|2025-11-11 15:58:10|22629|22617|22634.3|22622.3|22634.3|22622.3|22628.6|22616.6|6
1762876700000|2025-11-11 15:58:20|22635.3|22623.3|22626.1|22614.1|22635.3|22623.3|22626.1|22614.1|15
1762876710000|2025-11-11 15:58:30|22626.9|22614.9|22628.2|22616.2|22629.8|22617.8|22626.1|22614.1|38
1762876720000|2025-11-11 15:58:40|22627.7|22615.7|22620.2|22608.2|22631.1|22619.1|22619.8|22607.8|6
1762876730000|2025-11-11 15:58:50|22621.5|22609.5|22619.8|22607.8|22623.6|22611.6|22619.8|22607.8|5
1762876740000|2025-11-11 15:59:00|22620.7|22608.7|22637.8|22625.8|22640.3|22628.3|22620.7|22608.7|5
1762876750000|2025-11-11 15:59:10|22636.9|22624.9|22636.5|22624.5|22637.4|22625.4|22636.5|22624.5|1
1762876760000|2025-11-11 15:59:20|22636.1|22624.1|22635.3|22623.3|22642.8|22630.8|22635.3|22623.3|36
1762876770000|2025-11-11 15:59:30|22637.8|22625.8|22642.8|22630.8|22644|22632|22637.8|22625.8|5
1762876780000|2025-11-11 15:59:40|22643.2|22631.2|22642.8|22630.8|22644.5|22632.5|22642.8|22630.8|0
1762876790000|2025-11-11 15:59:50|22643.6|22631.6|22636.8|22624.8|22643.6|22631.6|22636|22624|1
1762876800000|2025-11-11 16:00:00|22637.7|22625.7|22637.3|22625.3|22647.8|22635.8|22636.8|22624.8|17
1762876810000|2025-11-11 16:00:10|22641.1|22629.1|22638.6|22626.6|22641.1|22629.1|22638.6|22626.6|1
1762876820000|2025-11-11 16:00:20|22633.6|22621.6|22623.6|22611.6|22633.6|22621.6|22623.6|22611.6|6
1762876830000|2025-11-11 16:00:30|22626.4|22614.4|22633.6|22621.6|22635.2|22623.2|22626.4|22614.4|5
1762876850000|2025-11-11 16:00:50|22631.8|22619.8|22631.1|22619.1|22631.8|22619.8|22631.1|22619.1|0
1762876870000|2025-11-11 16:01:10|22628.6|22616.6|22631.1|22619.1|22631.1|22619.1|22628.6|22616.6|4
1762876880000|2025-11-11 16:01:20|22629.8|22617.8|22626.1|22614.1|22629.8|22617.8|22626.1|22614.1|1
1762876890000|2025-11-11 16:01:30|22623.9|22611.9|22618.6|22606.6|22623.9|22611.9|22618.6|22606.6|4
1762876900000|2025-11-11 16:01:40|22618.2|22606.2|22623.6|22611.6|22626.1|22614.1|22617.3|22605.3|10
1762876910000|2025-11-11 16:01:50|22624.3|22612.3|22626.1|22614.1|22627.3|22615.3|22621.1|22609.1|4
1762876920000|2025-11-11 16:02:00|22627.3|22615.3|22627.3|22615.3|22627.3|22615.3|22627.3|22615.3|0
1762876930000|2025-11-11 16:02:10|22626.4|22614.4|22632.7|22620.7|22632.7|22620.7|22624.8|22612.8|6
1762876940000|2025-11-11 16:02:20|22634.4|22622.4|22633.6|22621.6|22635.2|22623.2|22633.6|22621.6|4
1762876950000|2025-11-11 16:02:30|22633.9|22621.9|22647.3|22635.3|22647.3|22635.3|22633.5|22621.5|4
1762876960000|2025-11-11 16:02:40|22646.9|22634.9|22645.3|22633.3|22646.9|22634.9|22642.8|22630.8|34
1762876970000|2025-11-11 16:02:50|22645.7|22633.7|22650.3|22638.3|22652.8|22640.8|22645.7|22633.7|19
1762876980000|2025-11-11 16:03:00|22651.1|22639.1|22650.3|22638.3|22653.2|22641.2|22647.8|22635.8|6
1762876990000|2025-11-11 16:03:10|22646|22634|22641.5|22629.5|22646|22634|22641.5|22629.5|4
1762877000000|2025-11-11 16:03:20|22642.3|22630.3|22651.5|22639.5|22651.5|22639.5|22641.9|22629.9|6
1762877010000|2025-11-11 16:03:30|||||||||2
1762877020000|2025-11-11 16:03:40|22650.7|22638.7|22652.8|22640.8|22652.8|22640.8|22650.3|22638.3|5
1762877030000|2025-11-11 16:03:50|22653.6|22641.6|22654.4|22642.4|22654.4|22642.4|22653.6|22641.6|12
1762877040000|2025-11-11 16:04:00|22653.5|22641.5|22647.3|22635.3|22653.5|22641.5|22646.4|22634.4|6
1762877050000|2025-11-11 16:04:10|22646.9|22634.9|22653.5|22641.5|22657.7|22645.7|22646|22634|6
1762877060000|2025-11-11 16:04:20|22653.2|22641.2|22653.5|22641.5|22653.5|22641.5|22651|22639|2
1762877070000|2025-11-11 16:04:30|22654.8|22642.8|22657.8|22645.8|22662.8|22650.8|22654.8|22642.8|7
1762877080000|2025-11-11 16:04:40|22654.8|22642.8|22652.3|22640.3|22654.8|22642.8|22648.2|22636.2|8
1762877090000|2025-11-11 16:04:50|22653.5|22641.5|22657.8|22645.8|22661.5|22649.5|22653.5|22641.5|25
1762877100000|2025-11-11 16:05:00|22658.5|22646.5|22641.9|22629.9|22658.5|22646.5|22641.9|22629.9|13
1762877110000|2025-11-11 16:05:10|22640.7|22628.7|22640.7|22628.7|22640.7|22628.7|22640.7|22628.7|2
1762877120000|2025-11-11 16:05:20|22642.3|22630.3|22633.5|22621.5|22642.3|22630.3|22632.8|22620.8|6
1762877130000|2025-11-11 16:05:30|22632.7|22620.7|22633.5|22621.5|22636|22624|22631|22619|5
1762877140000|2025-11-11 16:05:40|22634.4|22622.4|22634.8|22622.8|22634.8|22622.8|22633.5|22621.5|0
1762877150000|2025-11-11 16:05:50|22634.4|22622.4|22629.8|22617.8|22638.5|22626.5|22629.8|22617.8|12
1762877160000|2025-11-11 16:06:00|22633.5|22621.5|22633.5|22621.5|22634.8|22622.8|22633.5|22621.5|3
1762877170000|2025-11-11 16:06:10|22633.1|22621.1|22633.5|22621.5|22638.5|22626.5|22633.1|22621.1|3
1762877180000|2025-11-11 16:06:20|22632.3|22620.3|22633.5|22621.5|22633.5|22621.5|22632.3|22620.3|0
1762877200000|2025-11-11 16:06:40|22636|22624|22648.5|22636.5|22648.5|22636.5|22636|22624|4
1762877210000|2025-11-11 16:06:50|22641.9|22629.9|22651|22639|22651|22639|22641.9|22629.9|8
1762877220000|2025-11-11 16:07:00|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|22639.8|22627.8|7
1762877230000|2025-11-11 16:07:10|22643.9|22631.9|22653.5|22641.5|22654.8|22642.8|22643.9|22631.9|3
1762877240000|2025-11-11 16:07:20|22649.4|22637.4|22651|22639|22652.4|22640.4|22649.4|22637.4|2
1762877250000|2025-11-11 16:07:30|22653.5|22641.5|22648.5|22636.5|22657.3|22645.3|22648.5|22636.5|4
1762877260000|2025-11-11 16:07:40|22648.9|22636.9|22648.9|22636.9|22648.9|22636.9|22648.9|22636.9|2
1762877270000|2025-11-11 16:07:50|22648.5|22636.5|22647.7|22635.7|22648.5|22636.5|22647.7|22635.7|0
1762877280000|2025-11-11 16:08:00|22647.3|22635.3|22647.7|22635.7|22647.7|22635.7|22647.3|22635.3|1
1762877290000|2025-11-11 16:08:10|22647.3|22635.3|22641.8|22629.8|22647.3|22635.3|22639.8|22627.8|4
1762877300000|2025-11-11 16:08:20|22633.5|22621.5|22633.5|22621.5|22633.5|22621.5|22633.5|22621.5|4
1762877310000|2025-11-11 16:08:30|22631.4|22619.4|22642.3|22630.3|22646|22634|22631.4|22619.4|12
1762877320000|2025-11-11 16:08:40|22636.9|22624.9|22645.2|22633.2|22645.2|22633.2|22636.9|22624.9|7
1762877330000|2025-11-11 16:08:50|22648.5|22636.5|22652.3|22640.3|22652.3|22640.3|22648.5|22636.5|3
1762877340000|2025-11-11 16:09:00|22651|22639|22656|22644|22656|22644|22651|22639|6
1762877350000|2025-11-11 16:09:10|22656.4|22644.4|22659.8|22647.8|22659.8|22647.8|22656.4|22644.4|3
1762877360000|2025-11-11 16:09:20|22660.2|22648.2|22656|22644|22661|22649|22656|22644|4
1762877370000|2025-11-11 16:09:30|22656.8|22644.8|22660.2|22648.2|22660.2|22648.2|22656.8|22644.8|1
1762877380000|2025-11-11 16:09:40|22656|22644|22651|22639|22656|22644|22651|22639|5
1762877390000|2025-11-11 16:09:50|22650.6|22638.6|22644.8|22632.8|22650.6|22638.6|22644.8|22632.8|1
1762877400000|2025-11-11 16:10:00|22646.4|22634.4|22644.8|22632.8|22647.7|22635.7|22644.8|22632.8|3
1762877410000|2025-11-11 16:10:10|22643.5|22631.5|22642.3|22630.3|22643.5|22631.5|22642.3|22630.3|2
1762877420000|2025-11-11 16:10:20|22643.5|22631.5|22639.3|22627.3|22644.4|22632.4|22639.3|22627.3|14
1762877430000|2025-11-11 16:10:30|22639.7|22627.7|22639.3|22627.3|22640.6|22628.6|22639.3|22627.3|0
1762877440000|2025-11-11 16:10:40|22639.7|22627.7|22661.8|22649.8|22661.8|22649.8|22639.7|22627.7|40
1762877450000|2025-11-11 16:10:50|22663.5|22651.5|22666|22654|22666|22654|22663.5|22651.5|2
1762877460000|2025-11-11 16:11:00|22661|22649|22659.4|22647.4|22662.7|22650.7|22652.3|22640.3|13
1762877470000|2025-11-11 16:11:10|22659.8|22647.8|22660.6|22648.6|22660.6|22648.6|22659.8|22647.8|0
1762877480000|2025-11-11 16:11:20|22659.4|22647.4|22671.1|22659.1|22671.5|22659.5|22659.4|22647.4|17
1762877490000|2025-11-11 16:11:30|22670.2|22658.2|22665.2|22653.2|22670.2|22658.2|22665.2|22653.2|0
1762877500000|2025-11-11 16:11:40|22669|22657|22667.7|22655.7|22670.2|22658.2|22667.7|22655.7|1
1762877510000|2025-11-11 16:11:50|22669|22657|22669.5|22657.5|22670.2|22658.2|22669|22657|0
1762877520000|2025-11-11 16:12:00|22667.7|22655.7|22666.1|22654.1|22667.7|22655.7|22663.6|22651.6|2
1762877530000|2025-11-11 16:12:10|22665.2|22653.2|22672.7|22660.7|22672.7|22660.7|22665.2|22653.2|1
1762877540000|2025-11-11 16:12:20|22672.4|22660.4|22667.7|22655.7|22675.2|22663.2|22665.2|22653.2|15
1762877550000|2025-11-11 16:12:30|22665.2|22653.2|22673.5|22661.5|22675.2|22663.2|22658.6|22646.6|27
1762877560000|2025-11-11 16:12:40|22675.6|22663.6|22676.1|22664.1|22676.5|22664.5|22675.2|22663.2|2
1762877570000|2025-11-11 16:12:50|22677.4|22665.4|22687|22675|22688.2|22676.2|22677.4|22665.4|16
1762877580000|2025-11-11 16:13:00|22685.3|22673.3|22684.5|22672.5|22692.8|22680.8|22684.5|22672.5|5
1762877590000|2025-11-11 16:13:10|22684.1|22672.1|22682|22670|22684.1|22672.1|22682|22670|0
1762877600000|2025-11-11 16:13:20|22677.3|22665.3|22677|22665|22678.6|22666.6|22677|22665|3
1762877610000|2025-11-11 16:13:30|22674.8|22662.8|22678.2|22666.2|22678.2|22666.2|22674.8|22662.8|7
1762877620000|2025-11-11 16:13:40|22677.3|22665.3|22679.5|22667.5|22680.7|22668.7|22677.3|22665.3|5
1762877630000|2025-11-11 16:13:50|22679.1|22667.1|22676.6|22664.6|22679.1|22667.1|22676.6|22664.6|93
1762877640000|2025-11-11 16:14:00|22678.7|22666.7|22682.4|22670.4|22682.4|22670.4|22678.7|22666.7|8
1762877650000|2025-11-11 16:14:10|22683.7|22671.7|22682.4|22670.4|22683.7|22671.7|22682.4|22670.4|6
1762877660000|2025-11-11 16:14:20|22682|22670|22682.8|22670.8|22682.8|22670.8|22682|22670|0
1762877680000|2025-11-11 16:14:40|22682.4|22670.4|22686.2|22674.2|22687|22675|22681.2|22669.2|6
1762877690000|2025-11-11 16:14:50|22685.3|22673.3|22683.7|22671.7|22685.3|22673.3|22681.2|22669.2|2
1762877700000|2025-11-11 16:15:00|22682.4|22670.4|22681.2|22669.2|22683.7|22671.7|22681.2|22669.2|4
1762877710000|2025-11-11 16:15:10|22679.5|22667.5|22677.8|22665.8|22679.5|22667.5|22676.1|22664.1|28
1762877720000|2025-11-11 16:15:20|22678.7|22666.7|22682.8|22670.8|22683.7|22671.7|22678.7|22666.7|2
1762877730000|2025-11-11 16:15:30|22682.4|22670.4|22691.2|22679.2|22691.6|22679.6|22682.4|22670.4|17
1762877740000|2025-11-11 16:15:40|22689.9|22677.9|22692.4|22680.4|22692.8|22680.8|22687|22675|5
1762877750000|2025-11-11 16:15:50|||||||||2
1762877760000|2025-11-11 16:16:00|22692.8|22680.8|22692.9|22680.9|22700.3|22688.3|22692.4|22680.4|39
1762877770000|2025-11-11 16:16:10|22691.2|22679.2|22692.9|22680.9|22693.3|22681.3|22691.2|22679.2|6
1762877780000|2025-11-11 16:16:20|22693.3|22681.3|22693.3|22681.3|22693.3|22681.3|22690.4|22678.4|12
1762877790000|2025-11-11 16:16:30|22692.4|22680.4|22692|22680|22693.3|22681.3|22690.4|22678.4|3
1762877800000|2025-11-11 16:16:40|22691.2|22679.2|22687.9|22675.9|22692|22680|22687|22675|4
1762877810000|2025-11-11 16:16:50|22685.4|22673.4|22680.4|22668.4|22685.4|22673.4|22677.9|22665.9|6
1762877820000|2025-11-11 16:17:00|22679.1|22667.1|22676.6|22664.6|22679.1|22667.1|22676.6|22664.6|50
1762877830000|2025-11-11 16:17:10|22676.2|22664.2|22680.3|22668.3|22681.2|22669.2|22676.2|22664.2|6
1762877840000|2025-11-11 16:17:20|22682.9|22670.9|22688.7|22676.7|22688.7|22676.7|22682.9|22670.9|19
1762877850000|2025-11-11 16:17:30|22687.8|22675.8|22688.7|22676.7|22688.7|22676.7|22686.2|22674.2|5
1762877860000|2025-11-11 16:17:40|22689.5|22677.5|22688.7|22676.7|22690.3|22678.3|22688.7|22676.7|2
1762877870000|2025-11-11 16:17:50|22690.3|22678.3|22690.3|22678.3|22698.7|22686.7|22690.3|22678.3|7
1762877880000|2025-11-11 16:18:00|22689.9|22677.9|22689.1|22677.1|22689.9|22677.9|22689.1|22677.1|0
1762877890000|2025-11-11 16:18:10|22693.7|22681.7|22692.4|22680.4|22693.7|22681.7|22692.4|22680.4|6
1762877900000|2025-11-11 16:18:20|22689.1|22677.1|22686.6|22674.6|22689.1|22677.1|22683.6|22671.6|65
1762877910000|2025-11-11 16:18:30|22685.7|22673.7|22688.7|22676.7|22688.7|22676.7|22684.1|22672.1|5
1762877920000|2025-11-11 16:18:40|22686.6|22674.6|22687.8|22675.8|22687.8|22675.8|22686.6|22674.6|1
1762877930000|2025-11-11 16:18:50|22686.9|22674.9|22689.5|22677.5|22691.2|22679.2|22686.6|22674.6|3
1762877940000|2025-11-11 16:19:00|22688.7|22676.7|22696.6|22684.6|22696.6|22684.6|22688.7|22676.7|5
1762877950000|2025-11-11 16:19:10|22697.4|22685.4|22701.2|22689.2|22703.7|22691.7|22696.2|22684.2|10
1762877960000|2025-11-11 16:19:20|22701.6|22689.6|22730.8|22718.8|22732|22720|22701.6|22689.6|36
1762877970000|2025-11-11 16:19:30|22731.2|22719.2|22734.1|22722.1|22734.1|22722.1|22731.2|22719.2|2
1762877980000|2025-11-11 16:19:40|22735.3|22723.3|22739.9|22727.9|22739.9|22727.9|22735.3|22723.3|5
1762877990000|2025-11-11 16:19:50|22740.3|22728.3|22748.7|22736.7|22748.7|22736.7|22739.9|22727.9|11
1762878000000|2025-11-11 16:20:00|22748.3|22736.3|22750.8|22738.8|22751.6|22739.6|22746.6|22734.6|10
1762878010000|2025-11-11 16:20:10|22752|22740|22757.9|22745.9|22757.9|22745.9|22752|22740|4
1762878020000|2025-11-11 16:20:20|22756.2|22744.2|22752.9|22740.9|22756.6|22744.6|22752.9|22740.9|9
1762878030000|2025-11-11 16:20:30|22748.7|22736.7|22742.9|22730.9|22748.7|22736.7|22736.6|22724.6|11
1762878040000|2025-11-11 16:20:40|22743.7|22731.7|22742|22730|22749.4|22737.1|22742|22729.4|24
1762878050000|2025-11-11 16:20:50|22745.4|22733.4|22740|22728|22745.4|22733.4|22738.7|22726.7|14
1762878060000|2025-11-11 16:21:00|22739.6|22727.6|22739.6|22727.6|22739.6|22727.6|22739.6|22727.6|30
1762878070000|2025-11-11 16:21:10|22728.3|22716.3|22734.6|22722.6|22734.6|22722.6|22723.7|22711.7|54
1762878080000|2025-11-11 16:21:20|22733.7|22721.7|22733.3|22721.3|22736.2|22724.2|22733.3|22721.3|3
1762878090000|2025-11-11 16:21:30|22731.6|22719.6|22734.6|22722.6|22734.6|22722.6|22730.8|22718.8|6
1762878100000|2025-11-11 16:21:40|22730.9|22718.9|22735.4|22723.4|22735.4|22723.4|22725|22713|55
1762878110000|2025-11-11 16:21:50|22735|22723|22744.6|22732.6|22744.6|22732.6|22731.7|22719.7|22
1762878120000|2025-11-11 16:22:00|22743.8|22731.8|22733.7|22721.7|22743.8|22731.8|22733.7|22721.7|3
1762878130000|2025-11-11 16:22:10|22734.6|22722.6|22736.6|22724.6|22737.5|22725.5|22734.6|22722.6|1
1762878140000|2025-11-11 16:22:20|22735.8|22723.8|22725.8|22713.8|22735.8|22723.8|22725.8|22713.8|20
1762878160000|2025-11-11 16:22:40|22725.4|22713.4|22729.1|22717.1|22730.4|22718.4|22725.4|22713.4|9
1762878170000|2025-11-11 16:22:50|22727.9|22715.9|22729.1|22717.1|22729.1|22717.1|22727.9|22715.9|0
1762878180000|2025-11-11 16:23:00|22727.4|22715.4|22729.1|22717.1|22729.1|22717.1|22726.6|22714.6|7
1762878200000|2025-11-11 16:23:20|22727.9|22715.9|22719.5|22707.5|22727.9|22715.9|22717|22705|6
1762878210000|2025-11-11 16:23:30|22720.4|22708.4|22732.9|22720.9|22732.9|22720.9|22720.4|22708.4|8
1762878220000|2025-11-11 16:23:40|22732.5|22720.5|22732.1|22720.1|22732.5|22720.5|22730.8|22718.8|15
1762878230000|2025-11-11 16:23:50|22728.3|22716.3|22729.1|22717.1|22729.1|22717.1|22725.4|22713.4|10
1762878240000|2025-11-11 16:24:00|22728.7|22716.7|22725.4|22713.4|22728.7|22716.7|22720.4|22708.4|7
1762878250000|2025-11-11 16:24:10|22728.3|22716.3|22728.3|22716.3|22730.8|22718.8|22727.9|22715.9|7
1762878260000|2025-11-11 16:24:20|22728.7|22716.7|22725|22713|22728.7|22716.7|22725|22713|1
1762878270000|2025-11-11 16:24:30|22724.1|22712.1|22720|22708|22726.1|22712.1|22717.5|22705.5|3
1762878280000|2025-11-11 16:24:40|22718.7|22706.7|22720|22708|22725.2|22710.5|22718.7|22705.2|7
1762878290000|2025-11-11 16:24:50|22719.6|22707.6|22720.8|22708.8|22721.2|22709.2|22719.1|22707.1|7
1762878300000|2025-11-11 16:25:00|22720|22708|22699.6|22687.6|22720|22708|22699.6|22687.6|8
1762878310000|2025-11-11 16:25:10|22698.3|22686.3|22710|22698|22710.8|22698.8|22698.3|22686.3|4
1762878320000|2025-11-11 16:25:20|22709.6|22697.6|22714.6|22702.6|22716.2|22704.2|22707.5|22695.5|5
1762878330000|2025-11-11 16:25:30|22713.7|22701.7|22706.2|22694.2|22713.7|22701.7|22706.2|22694.2|3
1762878340000|2025-11-11 16:25:40|22703.7|22691.7|22706.6|22694.6|22708.7|22696.7|22703.3|22691.3|14
1762878350000|2025-11-11 16:25:50|22706.2|22694.2|22707.9|22695.9|22707.9|22695.9|22703.3|22691.3|1
1762878360000|2025-11-11 16:26:00|22707.5|22695.5|22707.9|22695.9|22715.4|22703.4|22707.4|22695.4|18
1762878370000|2025-11-11 16:26:10|22708.7|22696.7|22709.1|22697.1|22709.6|22697.6|22707.9|22695.9|7
1762878380000|2025-11-11 16:26:20|22708.3|22696.3|22709.5|22697.5|22710.4|22698.4|22708.3|22696.3|4
1762878390000|2025-11-11 16:26:30|22709.1|22697.1|22712.5|22700.5|22714.6|22702.6|22709.1|22697.1|3
1762878410000|2025-11-11 16:26:50|22711.6|22699.6|22710.4|22698.4|22711.6|22699.6|22702.4|22690.4|6
1762878420000|2025-11-11 16:27:00|22710|22698|22699.1|22687.1|22710|22698|22699.1|22687.1|9
1762878430000|2025-11-11 16:27:10|22698.3|22686.3|22688.6|22676.6|22700.4|22688.4|22688.6|22676.6|33
1762878440000|2025-11-11 16:27:20|22691.1|22679.1|22690.8|22678.8|22694.5|22682.5|22690.8|22678.8|11
1762878450000|2025-11-11 16:27:30|22692.5|22680.5|22695.8|22683.8|22696.1|22684.1|22692|22680|6
1762878460000|2025-11-11 16:27:40|22689|22677|22689.5|22677.5|22694.5|22682.5|22689|22677|7
1762878470000|2025-11-11 16:27:50|22689.9|22677.9|22693.3|22681.3|22693.6|22681.6|22689.9|22677.9|0
1762878480000|2025-11-11 16:28:00|22696.9|22684.9|22689.8|22677.8|22701.9|22689.9|22689.4|22677.4|20
1762878490000|2025-11-11 16:28:10|22692.4|22680.4|22695.3|22683.3|22696.9|22684.9|22691.1|22679.1|14
1762878510000|2025-11-11 16:28:30|22692.7|22680.7|22699|22687|22699|22687|22691.5|22679.5|16
1762878520000|2025-11-11 16:28:40|22697.8|22685.8|22694|22682|22697.8|22685.8|22694|22682|0
1762878530000|2025-11-11 16:28:50|22689.5|22677.5|22681.9|22669.9|22689.5|22677.5|22676.9|22664.9|10
1762878540000|2025-11-11 16:29:00|22684.4|22672.4|22695.7|22683.7|22695.7|22683.7|22684.4|22672.4|11
1762878550000|2025-11-11 16:29:10|22696.1|22684.1|22693.6|22681.6|22696.1|22684.1|22689.5|22677.5|1
1762878560000|2025-11-11 16:29:20|22689.9|22677.9|22691.1|22679.1|22691.1|22679.1|22686.1|22674.1|2
1762878570000|2025-11-11 16:29:30|22688.6|22676.6|22688.6|22676.6|22688.6|22676.6|22688.6|22676.6|1
1762878580000|2025-11-11 16:29:40|22683.1|22671.1|22686.1|22674.1|22686.1|22674.1|22678.3|22666.3|15
1762878590000|2025-11-11 16:29:50|22686.9|22674.9|22687.8|22675.8|22687.8|22675.8|22686.1|22674.1|10
1762878600000|2025-11-11 16:30:00|22686.9|22674.9|22686.1|22674.1|22687.8|22675.8|22685.7|22673.7|3
1762878610000|2025-11-11 16:30:10|22687.4|22675.4|22685.3|22673.3|22687.8|22675.8|22682.8|22670.8|4
1762878620000|2025-11-11 16:30:20|22684.5|22672.5|22685.3|22673.3|22685.3|22673.3|22683.2|22671.2|2
1762878630000|2025-11-11 16:30:30|22684.4|22672.4|22680.7|22668.7|22684.4|22672.4|22680.2|22668.2|29
1762878640000|2025-11-11 16:30:40|22682.3|22670.3|22680.7|22668.7|22682.3|22670.3|22680.7|22668.7|5
1762878650000|2025-11-11 16:30:50|22681.1|22669.1|22687.8|22675.8|22687.8|22675.8|22681.1|22669.1|3
1762878660000|2025-11-11 16:31:00|22688.6|22676.6|22688.6|22676.6|22688.6|22676.6|22685.3|22673.3|5
1762878680000|2025-11-11 16:31:20|22690.4|22678.4|22687.9|22675.9|22690.4|22678.4|22687.9|22675.9|6
1762878690000|2025-11-11 16:31:30|22688.7|22676.7|22691.6|22679.6|22691.6|22679.6|22688.7|22676.7|2
1762878700000|2025-11-11 16:31:40|22693.3|22681.3|22692.9|22680.9|22694.1|22682.1|22690.4|22678.4|2
1762878710000|2025-11-11 16:31:50|22692.5|22680.5|22692.9|22680.9|22692.9|22680.9|22689.1|22677.1|7
1762878720000|2025-11-11 16:32:00|22692.5|22680.5|22690.4|22678.4|22692.5|22680.5|22687.9|22675.9|2
1762878730000|2025-11-11 16:32:10|22689.5|22677.5|22685.7|22673.7|22690.4|22678.4|22685.7|22673.7|3
1762878740000|2025-11-11 16:32:20|22684.9|22672.9|22684.9|22672.9|22684.9|22672.9|22684.9|22672.9|1
1762878750000|2025-11-11 16:32:30|22684.5|22672.5|22690.4|22678.4|22690.4|22678.4|22683.6|22671.6|10
1762878760000|2025-11-11 16:32:40|22689.6|22677.6|22686.9|22674.9|22692.9|22680.9|22681.9|22669.9|43
1762878770000|2025-11-11 16:32:50|22687.3|22675.3|22686.1|22674.1|22687.3|22675.3|22683.6|22671.6|12
1762878780000|2025-11-11 16:33:00|22685.7|22673.7|22685.3|22673.3|22686.1|22674.1|22685.3|22673.3|1
1762878790000|2025-11-11 16:33:10|22684.9|22672.9|22663.2|22651.2|22686.2|22674.2|22663.2|22651.2|39
1762878800000|2025-11-11 16:33:20|22662.3|22650.3|22658.6|22646.6|22662.3|22650.3|22657.8|22645.8|8
1762878810000|2025-11-11 16:33:30|22656.1|22644.1|22654.4|22642.4|22656.1|22644.1|22654.4|22642.4|7
1762878820000|2025-11-11 16:33:40|22655.7|22643.7|22651.1|22639.1|22655.7|22643.7|22648.2|22636.2|10
1762878830000|2025-11-11 16:33:50|22661.1|22649.1|22662.3|22650.3|22662.3|22650.3|22661.1|22649.1|3
1762878840000|2025-11-11 16:34:00|22663.2|22651.2|22664.4|22652.4|22665.3|22653.3|22663.2|22651.2|7
1762878850000|2025-11-11 16:34:10|22665.3|22653.3|22656.1|22644.1|22666.1|22654.1|22656.1|22644.1|10
1762878860000|2025-11-11 16:34:20|22652.3|22640.3|22651.1|22639.1|22652.3|22640.3|22651.1|22639.1|10
1762878870000|2025-11-11 16:34:30|22650.2|22638.2|22644.4|22632.4|22651.1|22639.1|22644.4|22632.4|9
1762878880000|2025-11-11 16:34:40|22650.3|22638.3|22657.6|22637.6|22657.6|22642.8|22649.4|22637.4|10
1762878890000|2025-11-11 16:34:50|22653.2|22641.2|22664.4|22652.4|22666.9|22654.9|22653.2|22641.2|10
1762878900000|2025-11-11 16:35:00|22665.3|22653.3|22676.1|22664.1|22676.1|22664.1|22665.3|22653.3|6
1762878910000|2025-11-11 16:35:10|22674|22662|22672.8|22660.8|22675.3|22663.3|22671.5|22659.5|5
1762878920000|2025-11-11 16:35:20|22672.4|22660.4|22673.6|22661.6|22673.6|22661.6|22672.4|22660.4|0
1762878930000|2025-11-11 16:35:30|22674.5|22662.5|22670.3|22658.3|22677.4|22665.4|22669.5|22657.5|9
1762878940000|2025-11-11 16:35:40|22670.7|22658.7|22671.1|22659.1|22673.6|22661.6|22670.7|22658.7|1
1762878950000|2025-11-11 16:35:50|22672.8|22660.8|22674.9|22662.9|22676.1|22664.1|22671.1|22659.1|12
1762878960000|2025-11-11 16:36:00|22678.6|22666.6|22674.5|22662.5|22678.6|22666.6|22674.5|22662.5|4
1762878970000|2025-11-11 16:36:10|22671.1|22659.1|22666.1|22654.1|22671.1|22659.1|22666.1|22654.1|3
1762878990000|2025-11-11 16:36:30|22665.7|22653.7|22665.3|22653.3|22667|22655|22665.3|22653.3|7
1762879000000|2025-11-11 16:36:40|22668.6|22656.6|22668.6|22656.6|22668.6|22656.6|22668.6|22656.6|0
1762879010000|2025-11-11 16:36:50|22669.5|22657.5|22677|22665|22678.6|22666.6|22669.5|22657.5|8
1762879020000|2025-11-11 16:37:00|22675.7|22663.7|22669|22657|22676.1|22664.1|22669|22657|4
1762879030000|2025-11-11 16:37:10|22670.3|22658.3|22671.1|22659.1|22671.5|22659.5|22670.3|22658.3|1
1762879040000|2025-11-11 16:37:20|22671.5|22659.5|22682.4|22670.4|22682.4|22670.4|22671.5|22659.5|3
1762879050000|2025-11-11 16:37:30|22683.6|22671.6|22682.8|22670.8|22683.6|22671.6|22682.4|22670.4|7
1762879060000|2025-11-11 16:37:40|22683.6|22671.6|22684.5|22672.5|22684.5|22672.5|22683.2|22671.2|16
1762879070000|2025-11-11 16:37:50|22685.3|22673.3|22674.5|22662.5|22687|22675|22674.5|22662.5|8
1762879080000|2025-11-11 16:38:00|22670.7|22658.7|22677|22665|22678.7|22666.7|22670.7|22658.7|8
1762879090000|2025-11-11 16:38:10|22677.8|22665.8|22677|22665|22677.8|22665.8|22677|22665|0
1762879100000|2025-11-11 16:38:20|22675.3|22663.3|22676.2|22664.2|22676.2|22664.2|22675.3|22663.3|4
1762879110000|2025-11-11 16:38:30|22677.8|22665.8|22677.8|22665.8|22677.8|22665.8|22677.4|22665.4|3
1762879120000|2025-11-11 16:38:40|22677.4|22665.4|22679.6|22667.6|22682.1|22670.1|22675.3|22663.3|21
1762879130000|2025-11-11 16:38:50|22681.3|22669.3|22682.1|22670.1|22682.1|22670.1|22679.6|22667.6|4
1762879140000|2025-11-11 16:39:00|22680.8|22668.8|22677.1|22665.1|22680.8|22668.8|22677.1|22665.1|5
1762879150000|2025-11-11 16:39:10|22675.8|22663.8|22672.1|22660.1|22678.3|22666.3|22672.1|22660.1|4
1762879160000|2025-11-11 16:39:20|22671.2|22659.2|22671.2|22659.2|22671.2|22659.2|22669.6|22657.6|1
1762879170000|2025-11-11 16:39:30|22674.6|22662.6|22677.1|22665.1|22677.1|22665.1|22674.6|22662.6|7
1762879180000|2025-11-11 16:39:40|22677.4|22665.4|22678.3|22666.3|22678.3|22666.3|22677.1|22665.1|7
1762879190000|2025-11-11 16:39:50|22677.4|22665.4|22677.4|22665.4|22677.4|22665.4|22677.4|22665.4|5
1762879200000|2025-11-11 16:40:00|22679.5|22667.5|22681.3|22669.3|22681.3|22669.3|22678.8|22666.8|20
1762879210000|2025-11-11 16:40:10|22682.5|22670.5|22687.5|22675.5|22688.8|22676.8|22681.3|22669.3|4
1762879220000|2025-11-11 16:40:20|22686.7|22674.7|22680|22668|22687.1|22675.1|22680|22668|24
1762879230000|2025-11-11 16:40:30|22679.9|22667.9|22679.6|22667.6|22679.9|22667.9|22673.3|22661.3|42
1762879240000|2025-11-11 16:40:40|22678.3|22666.3|22677.1|22665.1|22679.2|22667.2|22677.1|22665.1|2
1762879250000|2025-11-11 16:40:50|22678.8|22666.8|22684.2|22672.2|22684.6|22672.6|22678.8|22666.8|6
1762879260000|2025-11-11 16:41:00|22683.3|22671.3|22684.6|22672.6|22686.2|22674.2|22682.9|22670.9|7
1762879270000|2025-11-11 16:41:10|22689.6|22677.6|22689.2|22677.2|22690.8|22678.8|22689.2|22677.2|9
1762879280000|2025-11-11 16:41:20|22689.6|22677.6|22687.1|22675.1|22692.5|22680.5|22684.6|22672.6|27
1762879290000|2025-11-11 16:41:30|22686.7|22674.7|22687.9|22675.9|22687.9|22675.9|22686.7|22674.7|0
1762879300000|2025-11-11 16:41:40|22686.7|22674.7|22684.6|22672.6|22687.1|22675.1|22684.6|22672.6|13
1762879310000|2025-11-11 16:41:50|22686.3|22674.3|22687.9|22675.9|22688.8|22676.8|22686.3|22674.3|15
1762879320000|2025-11-11 16:42:00|22688.3|22676.3|22688.3|22676.3|22688.3|22676.3|22688.3|22676.3|1
1762879330000|2025-11-11 16:42:10|22687.9|22675.9|22688.8|22676.8|22690.9|22678.9|22687.4|22675.4|12
1762879340000|2025-11-11 16:42:20|22691.3|22679.3|22686.3|22674.3|22699.5|22687.5|22685|22673|9
1762879350000|2025-11-11 16:42:30|22681.7|22669.7|22684.5|22672.5|22684.5|22672.5|22681.2|22669.2|6
1762879360000|2025-11-11 16:42:40|22683.8|22671.8|22679.5|22667.5|22683.8|22671.8|22679.5|22667.5|5
1762879370000|2025-11-11 16:42:50|22677|22665|22672|22660|22677|22665|22671.2|22659.2|3
1762879380000|2025-11-11 16:43:00|22673.7|22661.7|22674.5|22662.5|22674.5|22662.5|22672|22660|9
1762879390000|2025-11-11 16:43:10|22672|22660|22679.5|22667.5|22681.2|22669.2|22672|22660|42
1762879400000|2025-11-11 16:43:20|22678.3|22666.3|22678.7|22666.7|22681.2|22669.2|22677|22665|5
1762879410000|2025-11-11 16:43:30|22679.5|22667.5|22680.4|22668.4|22681.2|22669.2|22677|22665|11
1762879420000|2025-11-11 16:43:40|22677.8|22665.8|22677.9|22665.9|22677.9|22665.9|22677.8|22665.8|1
1762879430000|2025-11-11 16:43:50|||||||||2
1762879440000|2025-11-11 16:44:00|22677|22665|22679.5|22667.5|22682.4|22670.4|22677|22665|7
1762879450000|2025-11-11 16:44:10|22679.2|22667.2|22688.8|22676.8|22688.8|22676.8|22678.3|22666.3|33
1762879460000|2025-11-11 16:44:20|22690.5|22678.5|22695.5|22683.5|22696.3|22684.3|22690.5|22678.5|4
1762879470000|2025-11-11 16:44:30|22693.8|22681.8|22691.3|22679.3|22696.3|22684.3|22691.3|22679.3|6
1762879480000|2025-11-11 16:44:40|22690.4|22678.4|22693.8|22681.8|22693.8|22681.8|22690.4|22678.4|4
1762879490000|2025-11-11 16:44:50|22695.5|22683.5|22693.8|22681.8|22696.3|22684.3|22693.8|22681.8|5
1762879500000|2025-11-11 16:45:00|22696.3|22684.3|22707.5|22695.5|22707.5|22695.5|22696.3|22684.3|9
1762879510000|2025-11-11 16:45:10|22706.3|22694.3|22698.8|22686.8|22706.3|22694.3|22697.9|22685.9|7
1762879520000|2025-11-11 16:45:20|22699.2|22687.2|22696.3|22684.3|22700|22688|22696.3|22684.3|3
1762879530000|2025-11-11 16:45:30|22695.4|22683.4|22692.5|22680.5|22695.4|22683.4|22692.5|22680.5|2
1762879540000|2025-11-11 16:45:40|22691.7|22679.7|22694.2|22682.2|22694.2|22682.2|22691.7|22679.7|8
1762879550000|2025-11-11 16:45:50|22693.8|22681.8|22695.4|22683.4|22695.4|22683.4|22691.3|22679.3|5
1762879560000|2025-11-11 16:46:00|22693.8|22681.8|22695.4|22683.4|22695.4|22683.4|22691.7|22679.7|4
1762879570000|2025-11-11 16:46:10|22694.2|22682.2|22695.4|22683.4|22695.4|22683.4|22694.2|22682.2|3
1762879580000|2025-11-11 16:46:20|22699.1|22687.1|22697|22685|22702.8|22689.3|22696.3|22682.8|8
1762879590000|2025-11-11 16:46:30|22698.8|22686.8|22698.8|22686.8|22699.6|22687.6|22698.8|22686.8|2
1762879600000|2025-11-11 16:46:40|22698|22686|22691.6|22679.6|22698|22686|22689.6|22677.6|7
1762879610000|2025-11-11 16:46:50|||||||||4
1762879620000|2025-11-11 16:47:00|22691.3|22679.3|22688.8|22676.8|22691.3|22679.3|22683.8|22671.8|5
1762879630000|2025-11-11 16:47:10|22688|22676|22689.6|22677.6|22691.3|22679.3|22686.3|22674.3|6
1762879640000|2025-11-11 16:47:20|22687.9|22675.9|22685.4|22673.4|22688.8|22676.8|22683.8|22671.8|10
1762879650000|2025-11-11 16:47:30|22684.1|22672.1|22682.9|22670.9|22684.1|22672.1|22682.5|22670.5|9
1762879660000|2025-11-11 16:47:40|22682|22670|22685.4|22673.4|22686.6|22674.6|22681.6|22669.6|7
1762879670000|2025-11-11 16:47:50|22685|22673|22685.4|22673.4|22685.4|22673.4|22685|22673|2
1762879680000|2025-11-11 16:48:00|22684.1|22672.1|22686.3|22674.3|22686.6|22674.6|22682.6|22670.6|6
1762879690000|2025-11-11 16:48:10|22686.6|22674.6|22696.6|22684.6|22701.3|22689.3|22686.6|22674.6|39
1762879700000|2025-11-11 16:48:20|22695.8|22683.8|22697.4|22685.4|22698.7|22686.7|22695.8|22683.8|3
1762879710000|2025-11-11 16:48:30|22696.2|22684.2|22694.9|22682.9|22696.2|22684.2|22694.9|22682.9|0
1762879720000|2025-11-11 16:48:40|22695.8|22683.8|22694.5|22682.5|22695.8|22683.8|22694.5|22682.5|12
1762879730000|2025-11-11 16:48:50|22699.5|22687.5|22704.5|22692.5|22704.5|22692.5|22699.5|22687.5|15
1762879740000|2025-11-11 16:49:00|22713.8|22701.8|22710.9|22698.9|22713.8|22701.8|22707.5|22695.5|7
1762879750000|2025-11-11 16:49:10|22711.3|22699.3|22717.9|22705.9|22717.9|22705.9|22711.3|22699.3|6
1762879760000|2025-11-11 16:49:20|22718.8|22706.8|22721.3|22709.3|22721.3|22709.3|22718.8|22706.8|5
1762879770000|2025-11-11 16:49:30|22720.4|22708.4|22717|22705|22720.4|22708.4|22717|22705|6
1762879780000|2025-11-11 16:49:40|22719.1|22707.1|22721.3|22709.3|22721.3|22709.3|22719.1|22707.1|11
1762879790000|2025-11-11 16:49:50|22727.4|22715.4|22735.5|22723.5|22737.5|22725.5|22727.4|22715.4|12
1762879800000|2025-11-11 16:50:00|22740.4|22728.4|22737.9|22725.9|22740.4|22728.4|22737.5|22725.5|4
1762879810000|2025-11-11 16:50:10|22739.5|22727.5|22738.8|22726.8|22742.9|22730.9|22736.3|22724.3|9
1762879820000|2025-11-11 16:50:20|22738.4|22726.4|22740|22728|22740.9|22728.9|22736.3|22724.3|7
1762879830000|2025-11-11 16:50:30|22739.2|22727.2|22734.2|22722.2|22740|22728|22732.5|22720.5|12
1762879840000|2025-11-11 16:50:40|22735|22723|22733.8|22721.8|22735|22723|22732.5|22720.5|1
1762879850000|2025-11-11 16:50:50|22728.8|22716.8|22727.1|22715.1|22728.8|22716.8|22727.1|22715.1|1
1762879860000|2025-11-11 16:51:00|22726.3|22714.3|22727.5|22715.5|22730|22718|22722.1|22710.1|8
1762879870000|2025-11-11 16:51:10|22727.1|22715.1|22729.1|22717.1|22729.1|22717.1|22726.2|22714.2|4
1762879880000|2025-11-11 16:51:20|22729.5|22717.5|22730|22718|22732.5|22720.5|22729.5|22717.5|4
1762879890000|2025-11-11 16:51:30|22729.1|22717.1|22731.2|22719.2|22731.6|22719.6|22729.1|22717.1|2
1762879900000|2025-11-11 16:51:40|22734.1|22722.1|22731.6|22719.6|22735|22723|22731.6|22719.6|5
1762879910000|2025-11-11 16:51:50|22732|22720|22732.5|22720.5|22732.5|22720.5|22728.7|22716.7|13
1762879920000|2025-11-11 16:52:00|22733.4|22721.4|22738.7|22726.7|22738.7|22726.7|22733.4|22721.4|11
1762879930000|2025-11-11 16:52:10|22739.1|22727.1|22745.4|22733.4|22745.8|22733.8|22739.1|22727.1|9
1762879940000|2025-11-11 16:52:20|22743.7|22731.7|22741.2|22729.2|22743.7|22731.7|22741.2|22729.2|6
1762879950000|2025-11-11 16:52:30|22740.9|22728.9|22734.5|22722.5|22740.9|22728.9|22732|22720|32
1762879960000|2025-11-11 16:52:40|22732|22720|22741.2|22729.2|22742|22730|22732|22720|5
1762879970000|2025-11-11 16:52:50|22756.2|22744.2|22754.5|22742.5|22759.9|22747.9|22754.5|22742.5|6
1762879980000|2025-11-11 16:53:00|22753.7|22741.7|22755.3|22743.3|22757.8|22745.8|22753.7|22741.7|7
1762879990000|2025-11-11 16:53:10|22757.8|22745.8|22755.3|22743.3|22757.8|22745.8|22755.3|22743.3|2
1762880000000|2025-11-11 16:53:20|22754.5|22742.5|22754.1|22742.1|22754.5|22742.5|22750.3|22738.3|4
1762880010000|2025-11-11 16:53:30|22750.8|22738.8|22749.5|22737.5|22750.8|22738.8|22749.1|22737.1|3
1762880020000|2025-11-11 16:53:40|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|22751.6|22739.6|1
1762880030000|2025-11-11 16:53:50|22753.7|22741.7|22742.8|22730.8|22755.3|22743.3|22742.4|22730.4|8
1762880040000|2025-11-11 16:54:00|22745.3|22733.3|22737.4|22725.4|22745.3|22733.3|22737.4|22725.4|8
1762880050000|2025-11-11 16:54:10|22738.2|22726.2|22740.3|22728.3|22741.1|22729.1|22737.8|22725.8|5
1762880060000|2025-11-11 16:54:20|22742|22730|22748.6|22736.6|22750.3|22738.3|22742|22730|26
1762880070000|2025-11-11 16:54:30|22747.8|22735.8|22749.4|22737.4|22749.4|22737.4|22747.8|22735.8|13
1762880080000|2025-11-11 16:54:40|22750.3|22738.3|22757.8|22745.8|22758.6|22746.6|22746.9|22734.9|34
1762880090000|2025-11-11 16:54:50|22756.9|22744.9|22759.4|22747.4|22759.4|22747.4|22756.9|22744.9|2
1762880100000|2025-11-11 16:55:00|22752.7|22740.7|22748.6|22736.6|22752.7|22740.7|22748.6|22736.6|29
1762880110000|2025-11-11 16:55:10|22747.8|22735.8|22752.8|22740.8|22752.8|22740.8|22747|22735|5
1762880120000|2025-11-11 16:55:20|22756.1|22744.1|22751.1|22739.1|22756.1|22744.1|22750.3|22738.3|8
1762880130000|2025-11-11 16:55:30|22749|22737|22745.3|22733.3|22750.3|22738.3|22745.3|22733.3|14
1762880140000|2025-11-11 16:55:40|22746.1|22734.1|22745.3|22733.3|22746.5|22734.5|22745.3|22733.3|3
1762880150000|2025-11-11 16:55:50|22744.9|22732.9|22742.8|22730.8|22744.9|22732.9|22741.1|22729.1|9
1762880160000|2025-11-11 16:56:00|22742|22730|22742|22730|22742|22730|22742|22730|29
1762880170000|2025-11-11 16:56:10|22726.1|22714.1|22728.6|22716.6|22728.6|22716.6|22726.1|22714.1|2
1762880180000|2025-11-11 16:56:20|22727.8|22715.8|22730.3|22718.3|22730.3|22718.3|22727.4|22715.4|3
1762880190000|2025-11-11 16:56:30|22728.6|22716.6|22727.8|22715.8|22728.6|22716.6|22727.8|22715.8|9
1762880200000|2025-11-11 16:56:40|22727|22715|22724|22712|22729.9|22717.9|22722.3|22710.3|15
1762880210000|2025-11-11 16:56:50|22726.1|22714.1|22731.9|22719.9|22731.9|22719.9|22724.8|22712.8|22
1762880220000|2025-11-11 16:57:00|22732.8|22720.8|22736.9|22724.9|22738.6|22726.6|22732.8|22720.8|3
1762880230000|2025-11-11 16:57:10|22736.1|22724.1|22736.1|22724.1|22737.4|22725.4|22734.9|22722.9|12
1762880240000|2025-11-11 16:57:20|22737.4|22725.4|22741.1|22729.1|22741.1|22729.1|22737.4|22725.4|12
1762880250000|2025-11-11 16:57:30|22741.5|22729.5|22742.8|22730.8|22742.8|22730.8|22741.5|22729.5|2
1762880260000|2025-11-11 16:57:40|22743.2|22731.2|22747.4|22735.4|22751.1|22739.1|22743.2|22731.2|5
1762880270000|2025-11-11 16:57:50|22748.6|22736.6|22749.5|22737.5|22750.3|22738.3|22748.6|22736.6|2
1762880280000|2025-11-11 16:58:00|22750.3|22738.3|22757.4|22745.4|22757.8|22745.8|22750.3|22738.3|26
1762880290000|2025-11-11 16:58:10|22757.8|22745.8|22755.7|22743.7|22757.8|22745.8|22752|22740|9
1762880300000|2025-11-11 16:58:20|22756.5|22744.5|22760.3|22748.3|22762.8|22750.8|22756.5|22744.5|5
1762880310000|2025-11-11 16:58:30|22761.1|22749.1|22762|22750|22766.1|22754.1|22761.1|22749.1|6
1762880320000|2025-11-11 16:58:40|22759.9|22747.9|22763.6|22751.6|22767.4|22755.4|22759.9|22747.9|4
1762880330000|2025-11-11 16:58:50|22763.2|22751.2|22759.9|22747.9|22763.2|22751.2|22758.6|22746.6|3
1762880340000|2025-11-11 16:59:00|22760.7|22748.7|22764|22752|22764.9|22752.9|22760.7|22748.7|5
1762880350000|2025-11-11 16:59:10|22764.9|22752.9|22764|22752|22764.9|22752.9|22764|22752|2
1762880360000|2025-11-11 16:59:20|22762.8|22750.8|22764.9|22752.9|22764.9|22752.9|22762.8|22750.8|8
1762880370000|2025-11-11 16:59:30|22764|22752|22764|22752|22764|22752|22764|22752|6
1762880380000|2025-11-11 16:59:40|22763.6|22751.6|22766.1|22754.1|22767|22755|22762.8|22750.8|4
1762880390000|2025-11-11 16:59:50|22766.5|22754.5|22764.9|22752.9|22766.5|22754.5|22764.9|22752.9|5
1762880400000|2025-11-11 17:00:00|22764|22752|22764|22752|22764|22752|22763.2|22751.2|1
1762880410000|2025-11-11 17:00:10|22759.9|22747.9|22755.3|22743.3|22761.1|22749.1|22755.3|22743.3|5
1762880420000|2025-11-11 17:00:20|22757.8|22745.8|22763.6|22751.6|22763.6|22751.6|22757.8|22745.8|4
1762880430000|2025-11-11 17:00:30|22764|22752|22759.9|22747.9|22764.9|22752.9|22759.9|22747.9|3
1762880440000|2025-11-11 17:00:40|22757.8|22745.8|22757.8|22745.8|22757.8|22745.8|22757.4|22745.4|0
1762880450000|2025-11-11 17:00:50|22758.6|22746.6|22764|22752|22764|22752|22758.6|22746.6|3
1762880460000|2025-11-11 17:01:00|22763.6|22751.6|22762.4|22750.4|22763.6|22751.6|22762.4|22750.4|0
1762880470000|2025-11-11 17:01:10|22761.5|22749.5|22755.7|22743.7|22761.5|22749.5|22752.8|22740.8|29
1762880480000|2025-11-11 17:01:20|22756.9|22744.9|22759.4|22747.4|22764|22752|22756.9|22744.9|4
1762880490000|2025-11-11 17:01:30|||||||||3
1762880510000|2025-11-11 17:01:50|22759.8|22747.8|22766.1|22754.1|22766.5|22754.5|22759.8|22747.8|4
1762880520000|2025-11-11 17:02:00|22765.3|22753.3|22750.3|22738.3|22766.1|22754.1|22749.4|22737.4|19
1762880530000|2025-11-11 17:02:10|22748.6|22736.6|22748.6|22736.6|22751.1|22739.1|22747.4|22735.4|8
1762880540000|2025-11-11 17:02:20|22747.8|22735.8|22749.9|22737.9|22750.3|22738.3|22747.4|22735.4|6
1762880550000|2025-11-11 17:02:30|22748.6|22736.6|22748.6|22736.6|22748.6|22736.6|22748.6|22736.6|1
1762880560000|2025-11-11 17:02:40|22751.9|22739.9|22752|22740|22753.6|22741.6|22751.9|22739.9|2
1762880570000|2025-11-11 17:02:50|22750.3|22738.3|22752.8|22740.8|22752.8|22740.8|22750.3|22738.3|1
1762880580000|2025-11-11 17:03:00|22752.4|22740.4|22752.8|22740.8|22752.8|22740.8|22747.4|22735.4|4
1762880590000|2025-11-11 17:03:10|22753.6|22741.6|22766.1|22754.1|22766.1|22754.1|22752.8|22740.8|13
1762880600000|2025-11-11 17:03:20|22767.4|22755.4|22765.3|22753.3|22767.4|22755.4|22764.9|22752.9|13
1762880610000|2025-11-11 17:03:30|22764|22752|22763.6|22751.6|22764|22752|22761.5|22749.5|4
1762880620000|2025-11-11 17:03:40|22764.5|22752.5|22764.9|22752.9|22765.3|22753.3|22764.5|22752.5|5
1762880630000|2025-11-11 17:03:50|22766.5|22754.5|22765.3|22753.3|22767.4|22755.4|22763.6|22751.6|5
1762880640000|2025-11-11 17:04:00|22763.6|22751.6|22763.6|22751.6|22763.6|22751.6|22762|22750|3
1762880650000|2025-11-11 17:04:10|22762.8|22750.8|22759.5|22747.5|22762.8|22750.8|22759.4|22747.4|0
1762880660000|2025-11-11 17:04:20|22757.4|22745.4|22751.5|22739.5|22757.8|22745.8|22751.1|22739.1|27
1762880670000|2025-11-11 17:04:30|22751.1|22739.1|22750.3|22738.3|22751.5|22739.5|22748.6|22736.6|7
1762880680000|2025-11-11 17:04:40|22752|22740|22758.4|22738.4|22760.3|22748.3|22752|22738.4|11
1762880690000|2025-11-11 17:04:50|22754|22742|22754|22742|22754|22742|22754|22742|1
1762880700000|2025-11-11 17:05:00|22756|22744|22755.6|22743.6|22756|22744|22751.9|22739.9|5
1762880710000|2025-11-11 17:05:10|22757.7|22745.7|22749|22737|22759.8|22747.8|22749|22737|3
1762880720000|2025-11-11 17:05:20|22747.8|22735.8|22746.9|22734.9|22749.4|22737.4|22746.9|22734.9|0
1762880730000|2025-11-11 17:05:30|22747.7|22735.7|22747.7|22735.7|22747.7|22735.7|22747.7|22735.7|4
1762880740000|2025-11-11 17:05:40|22748.9|22736.9|22748.5|22736.5|22748.9|22736.9|22746|22734|5
1762880750000|2025-11-11 17:05:50|22742.7|22730.7|22746.8|22734.8|22746.8|22734.8|22741.4|22729.4|10
1762880760000|2025-11-11 17:06:00|22746|22734|22745.2|22733.2|22746|22734|22745.2|22733.2|1
1762880780000|2025-11-11 17:06:20|22744.3|22732.3|22750.2|22738.2|22752.7|22740.7|22744.3|22732.3|1
1762880790000|2025-11-11 17:06:30|22751|22739|22752.7|22740.7|22755.2|22743.2|22751|22739|2
1762880800000|2025-11-11 17:06:40|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|0
1762880810000|2025-11-11 17:06:50|22754.3|22742.3|22756.8|22744.8|22756.8|22744.8|22754.3|22742.3|5
1762880820000|2025-11-11 17:07:00|22757.7|22745.7|22758.1|22746.1|22758.5|22746.5|22757.7|22745.7|4
1762880830000|2025-11-11 17:07:10|22758.5|22746.5|22760.3|22748.3|22763.6|22751.6|22758.5|22746.5|8
1762880840000|2025-11-11 17:07:20|22759.9|22747.9|22760.3|22748.3|22760.3|22748.3|22759.9|22747.9|1
1762880850000|2025-11-11 17:07:30|22762.8|22750.8|22762.8|22750.8|22762.8|22750.8|22762.8|22750.8|2
1762880860000|2025-11-11 17:07:40|||||||||4
1762880870000|2025-11-11 17:07:50|22761.1|22749.1|22762.8|22750.8|22762.8|22750.8|22761.1|22749.1|5
1762880880000|2025-11-11 17:08:00|22763.6|22751.6|22764|22752|22765.3|22753.3|22762.8|22750.8|1
1762880890000|2025-11-11 17:08:10|22763.5|22751.5|22763.6|22751.6|22764|22752|22763.1|22751.1|1
1762880900000|2025-11-11 17:08:20|22763.2|22751.2|22762.7|22750.7|22763.2|22751.2|22762.7|22750.7|0
1762880910000|2025-11-11 17:08:30|22763.1|22751.1|22761.5|22749.5|22763.1|22751.1|22760.7|22748.7|6
1762880920000|2025-11-11 17:08:40|22761.9|22749.9|22783.9|22771.9|22783.9|22771.9|22760.2|22748.2|31
1762880930000|2025-11-11 17:08:50|22785.2|22773.2|22777.7|22765.7|22785.6|22773.6|22777.7|22765.7|4
1762880940000|2025-11-11 17:09:00|22778.1|22766.1|22778.9|22766.9|22781.4|22769.4|22778.1|22766.1|17
1762880960000|2025-11-11 17:09:20|22778.5|22766.5|22776.4|22764.4|22778.5|22766.5|22776.4|22764.4|1
1762880980000|2025-11-11 17:09:40|22773.9|22761.9|22776.4|22764.4|22777.3|22765.3|22773.9|22761.9|1
1762880990000|2025-11-11 17:09:50|22775.6|22763.6|22782.3|22770.3|22783.4|22771.1|22775.6|22762.5|9
1762881000000|2025-11-11 17:10:00|22784|22772|22811.9|22799.9|22813.5|22801.5|22783.1|22771.1|13
1762881010000|2025-11-11 17:10:10|22812.3|22800.3|22829.4|22817.4|22829.4|22817.4|22811.5|22799.5|30
1762881020000|2025-11-11 17:10:20|22828.5|22816.5|22834.8|22822.8|22844.4|22832.4|22828.5|22816.5|18
1762881030000|2025-11-11 17:10:30|22835.6|22823.6|22830.2|22818.2|22836.5|22824.5|22830.2|22818.2|17
1762881040000|2025-11-11 17:10:40|22828.5|22816.5|22828.9|22816.9|22829.3|22817.3|22827.3|22815.3|10
1762881050000|2025-11-11 17:10:50|22829.3|22817.3|22826|22814|22831|22819|22826|22814|7
1762881060000|2025-11-11 17:11:00|22826.4|22814.4|22821.4|22809.4|22826.4|22814.4|22819.8|22807.8|4
1762881070000|2025-11-11 17:11:10|22820.6|22808.6|22812.7|22800.7|22820.6|22808.6|22810.2|22798.2|10
1762881080000|2025-11-11 17:11:20|22811.8|22799.8|22810.2|22798.2|22811.8|22799.8|22807.7|22795.7|3
1762881090000|2025-11-11 17:11:30|22809.3|22797.3|22812.3|22800.3|22813.5|22801.5|22805.2|22793.2|15
1762881100000|2025-11-11 17:11:40|22810.6|22798.6|22813.9|22801.9|22813.9|22801.9|22807.7|22795.7|22
1762881110000|2025-11-11 17:11:50|22812.7|22800.7|22816|22804|22816.8|22804.8|22811.8|22799.8|17
1762881120000|2025-11-11 17:12:00|22812.7|22800.7|22812.7|22800.7|22812.7|22800.7|22812.7|22800.7|1
1762881130000|2025-11-11 17:12:10|22815.2|22803.2|22820.6|22808.6|22820.6|22808.6|22815.2|22803.2|13
1762881140000|2025-11-11 17:12:20|22819.4|22807.4|22816.9|22804.9|22819.4|22807.4|22816.9|22804.9|2
1762881150000|2025-11-11 17:12:30|22819.4|22807.4|22819.4|22807.4|22820.6|22808.6|22819.4|22807.4|4
1762881160000|2025-11-11 17:12:40|22820.2|22808.2|22820.2|22808.2|22820.2|22808.2|22820.2|22808.2|3
1762881170000|2025-11-11 17:12:50|22819.4|22807.4|22830.2|22818.2|22831.9|22819.9|22819.4|22807.4|10
1762881180000|2025-11-11 17:13:00|22830.6|22818.6|22826.5|22814.5|22830.6|22818.6|22826.5|22814.5|0
1762881190000|2025-11-11 17:13:10|22826.9|22814.9|22827.3|22815.3|22827.3|22815.3|22825.2|22813.2|2
1762881200000|2025-11-11 17:13:20|22826.4|22814.4|22824.4|22812.4|22826.4|22814.4|22824.4|22812.4|1
1762881210000|2025-11-11 17:13:30|22823.5|22811.5|22824.8|22812.8|22824.8|22812.8|22821|22809|3
1762881230000|2025-11-11 17:13:50|22825.6|22813.6|22825.2|22813.2|22825.6|22813.6|22821|22809|7
1762881240000|2025-11-11 17:14:00|22823.5|22811.5|22826|22814|22826|22814|22823.5|22811.5|3
1762881250000|2025-11-11 17:14:10|22828.6|22816.6|22826.1|22814.1|22829|22817|22826.1|22814.1|21
1762881260000|2025-11-11 17:14:20|22826.9|22814.9|22821.9|22809.9|22826.9|22814.9|22821.9|22809.9|16
1762881270000|2025-11-11 17:14:30|22822.3|22810.3|22820.6|22808.6|22824.4|22812.4|22820.6|22808.6|1
1762881280000|2025-11-11 17:14:40|22824|22812|22799.4|22787.4|22824|22812|22799.4|22787.4|43
1762881290000|2025-11-11 17:14:50|22798.1|22786.1|22804.4|22792.4|22804.4|22792.4|22796.9|22784.9|4
1762881300000|2025-11-11 17:15:00|22805.2|22793.2|22803.9|22791.9|22806.9|22794.9|22803.9|22791.9|2
1762881310000|2025-11-11 17:15:10|22805.2|22793.2|22808.1|22796.1|22809.4|22797.4|22804.4|22792.4|19
1762881320000|2025-11-11 17:15:20|22807.3|22795.3|22809|22797|22809|22797|22807.3|22795.3|17
1762881330000|2025-11-11 17:15:30|22810.2|22798.2|22808.6|22796.6|22810.2|22798.2|22808.6|22796.6|3
1762881340000|2025-11-11 17:15:40|22809|22797|22808.6|22796.6|22809|22797|22808.2|22796.2|9
1762881350000|2025-11-11 17:15:50|22810.3|22798.3|22813.6|22801.6|22815.7|22803.7|22810.3|22798.3|10
1762881360000|2025-11-11 17:16:00|22814.8|22802.8|22818.6|22806.6|22818.6|22806.6|22814.8|22802.8|3
1762881370000|2025-11-11 17:16:10|||||||||1
1762881380000|2025-11-11 17:16:20|22819|22807|22822.3|22810.3|22822.3|22810.3|22819|22807|0
1762881390000|2025-11-11 17:16:30|22821.5|22809.5|22809.8|22797.8|22821.5|22809.5|22808.5|22796.5|3
1762881400000|2025-11-11 17:16:40|22809.5|22797.5|22809|22797|22810.2|22798.2|22809|22797|0
1762881410000|2025-11-11 17:16:50|22808.2|22796.2|22803.6|22791.6|22810.2|22798.2|22803.6|22791.6|7
1762881420000|2025-11-11 17:17:00|22805.3|22793.3|22803.6|22791.6|22806.9|22794.9|22803.6|22791.6|4
1762881430000|2025-11-11 17:17:10|22805.2|22793.2|22807.3|22795.3|22808.6|22796.6|22801.9|22789.9|11
1762881440000|2025-11-11 17:17:20|22806.5|22794.5|22807.3|22795.3|22807.3|22795.3|22806.5|22794.5|0
1762881450000|2025-11-11 17:17:30|22806.1|22794.1|22803.6|22791.6|22806.1|22794.1|22803.6|22791.6|3
1762881460000|2025-11-11 17:17:40|22804|22792|22809|22797|22809|22797|22803.6|22791.6|3
1762881470000|2025-11-11 17:17:50|22810.2|22798.2|22806.1|22794.1|22810.2|22798.2|22806.1|22794.1|5
1762881480000|2025-11-11 17:18:00|22805.7|22793.7|22789.4|22777.4|22805.7|22793.7|22789|22777|9
1762881490000|2025-11-11 17:18:10|22784.8|22772.8|22781.1|22769.1|22784.8|22772.8|22781.1|22769.1|4
1762881500000|2025-11-11 17:18:20|22781.6|22769.6|22786.1|22774.1|22786.1|22774.1|22781.6|22769.6|2
1762881510000|2025-11-11 17:18:30|22785.7|22773.7|22784.8|22772.8|22786.1|22774.1|22784.8|22772.8|1
1762881520000|2025-11-11 17:18:40|22785.2|22773.2|22789.8|22777.8|22789.8|22777.8|22785.2|22773.2|5
1762881530000|2025-11-11 17:18:50|||||||||2
1762881540000|2025-11-11 17:19:00|22789|22777|22784|22772|22789|22777|22783.6|22771.6|14
1762881550000|2025-11-11 17:19:10|22781.9|22769.9|22781.5|22769.5|22782.7|22770.7|22781.5|22769.5|1
1762881560000|2025-11-11 17:19:20|22781.9|22769.9|22781.5|22769.5|22781.9|22769.9|22781.5|22769.5|8
1762881570000|2025-11-11 17:19:30|22780.6|22768.6|22788.6|22776.6|22788.6|22776.6|22780.6|22768.6|6
1762881580000|2025-11-11 17:19:40|22786.9|22774.9|22787.7|22775.7|22787.7|22775.7|22786.9|22774.9|3
1762881590000|2025-11-11 17:19:50|22787.3|22775.3|22787.3|22775.3|22787.3|22775.3|22787.3|22775.3|0
1762881600000|2025-11-11 17:20:00|22787.7|22775.7|22784|22772|22787.7|22775.7|22784|22772|2
1762881610000|2025-11-11 17:20:10|22781.5|22769.5|22786.1|22774.1|22786.1|22774.1|22781.5|22769.5|7
1762881620000|2025-11-11 17:20:20|22786.9|22774.9|22784|22772|22788.6|22776.6|22784|22772|3
1762881630000|2025-11-11 17:20:30|22783.1|22771.1|22777.7|22765.7|22783.1|22771.1|22776|22764|5
1762881640000|2025-11-11 17:20:40|22781|22769|22782.3|22770.3|22783.6|22771.6|22781|22769|7
1762881650000|2025-11-11 17:20:50|22781.5|22769.5|22782.7|22770.7|22782.7|22770.7|22781.1|22769.1|6
1762881660000|2025-11-11 17:21:00|22780.2|22768.2|22780.2|22768.2|22780.2|22768.2|22776.5|22764.5|9
1762881670000|2025-11-11 17:21:10|22779.8|22767.8|22780.2|22768.2|22780.2|22768.2|22779.8|22767.8|2
1762881680000|2025-11-11 17:21:20|22779.4|22767.4|22782.3|22770.3|22785.3|22773.3|22779|22767|2
1762881700000|2025-11-11 17:21:40|22783.2|22771.2|22782.3|22770.3|22784|22772|22782.3|22770.3|2
1762881710000|2025-11-11 17:21:50|22781.9|22769.9|22783.6|22771.6|22785.3|22773.3|22781.9|22769.9|12
1762881720000|2025-11-11 17:22:00|22784|22772|22781.1|22769.1|22785.2|22773.2|22779|22767|19
1762881730000|2025-11-11 17:22:10|22779.4|22767.4|22782.7|22770.7|22782.7|22770.7|22779.4|22767.4|2
1762881740000|2025-11-11 17:22:20|22784|22772|22788.6|22776.6|22788.6|22776.6|22784|22772|5
1762881750000|2025-11-11 17:22:30|22787.7|22775.7|22793.6|22781.6|22793.6|22781.6|22787.7|22775.7|4
1762881760000|2025-11-11 17:22:40|22794.4|22782.4|22796.5|22784.5|22797.7|22785.7|22794.4|22782.4|8
1762881770000|2025-11-11 17:22:50|22793.9|22781.9|22795.2|22783.2|22797.7|22785.7|22793.6|22781.6|6
1762881780000|2025-11-11 17:23:00|22794.4|22782.4|22791|22779|22794.4|22782.4|22788.2|22776.2|5
1762881790000|2025-11-11 17:23:10|22788.5|22776.5|22788.5|22776.5|22789|22777|22786|22774|13
1762881800000|2025-11-11 17:23:20|22786|22774|22784.8|22772.8|22788.1|22776.1|22784.8|22772.8|6
1762881810000|2025-11-11 17:23:30|22787.3|22775.3|22786.9|22774.9|22788.1|22776.1|22786|22774|5
1762881820000|2025-11-11 17:23:40|22786|22774|22787.3|22775.3|22787.3|22775.3|22783.5|22771.5|9
1762881830000|2025-11-11 17:23:50|22783.5|22771.5|22770.6|22758.6|22783.5|22771.5|22770.6|22758.6|10
1762881840000|2025-11-11 17:24:00|22771.8|22759.8|22773.1|22761.1|22775.2|22763.2|22770.2|22758.2|6
1762881850000|2025-11-11 17:24:10|22771.8|22759.8|22772.2|22760.2|22772.6|22760.6|22767.2|22755.2|5
1762881860000|2025-11-11 17:24:20|22772.6|22760.6|22776.4|22764.4|22778.5|22766.5|22772.6|22760.6|14
1762881870000|2025-11-11 17:24:30|22775.2|22763.2|22777.7|22765.7|22777.7|22765.7|22775.2|22763.2|4
1762881880000|2025-11-11 17:24:40|22776|22764|22780.2|22768.2|22780.2|22768.2|22776|22764|1
1762881890000|2025-11-11 17:24:50|22779.4|22767.4|22778.5|22766.5|22780.6|22768.6|22778.1|22766.1|1
1762881900000|2025-11-11 17:25:00|22777.7|22765.7|22786|22774|22787.7|22775.7|22777.7|22765.7|9
1762881910000|2025-11-11 17:25:10|22783.9|22771.9|22785.2|22773.2|22785.2|22773.2|22781.4|22769.4|9
1762881920000|2025-11-11 17:25:20|22802.6|22790.6|22799.8|22787.8|22805.2|22793.2|22799.8|22787.8|5
1762881930000|2025-11-11 17:25:30|22800.2|22788.2|22796.8|22784.8|22802.7|22790.7|22796.8|22784.8|4
1762881940000|2025-11-11 17:25:40|22795.6|22783.6|22793.5|22781.5|22795.6|22783.6|22793.5|22781.5|4
1762881950000|2025-11-11 17:25:50|22793.1|22781.1|22799.2|22787.2|22799.2|22787.2|22793.1|22781.1|25
1762881960000|2025-11-11 17:26:00|22801|22789|22804.3|22792.3|22804.3|22792.3|22799.7|22787.7|17
1762881970000|2025-11-11 17:26:10|22804.7|22792.7|22806.4|22794.4|22806.4|22794.4|22804.7|22792.7|0
1762881980000|2025-11-11 17:26:20|22806.8|22794.8|22805.6|22793.6|22806.8|22794.8|22805.6|22793.6|0
1762881990000|2025-11-11 17:26:30|22806.4|22794.4|22802.7|22790.7|22808.1|22796.1|22800.2|22788.2|16
1762882000000|2025-11-11 17:26:40|22798.9|22786.9|22792.7|22780.7|22798.9|22786.9|22792.3|22780.3|6
1762882010000|2025-11-11 17:26:50|22790.6|22778.6|22791.8|22779.8|22791.8|22779.8|22790.6|22778.6|3
1762882020000|2025-11-11 17:27:00|22793.9|22781.9|22792.7|22780.7|22793.9|22781.9|22792.7|22780.7|3
1762882030000|2025-11-11 17:27:10|22792.3|22780.3|22797.7|22785.7|22797.7|22785.7|22791|22779|4
1762882040000|2025-11-11 17:27:20|22795.6|22783.6|22795.2|22783.2|22796.4|22784.4|22795.2|22783.2|0
1762882050000|2025-11-11 17:27:30|22792.7|22780.7|22792.7|22780.7|22792.7|22780.7|22792.7|22780.7|0
1762882060000|2025-11-11 17:27:40|22795.2|22783.2|22790.2|22778.2|22795.2|22783.2|22790.2|22778.2|3
1762882070000|2025-11-11 17:27:50|22791.9|22779.9|22793.5|22781.5|22793.9|22781.9|22791|22779|5
1762882080000|2025-11-11 17:28:00|||||||||1
1762882090000|2025-11-11 17:28:10|22793.1|22781.1|22789.4|22777.4|22793.1|22781.1|22787.7|22775.7|11
1762882100000|2025-11-11 17:28:20|22787.7|22775.7|22788.5|22776.5|22789.4|22777.4|22787.7|22775.7|10
1762882110000|2025-11-11 17:28:30|22788.1|22776.1|22785.2|22773.2|22791.9|22779.9|22785.2|22773.2|5
1762882120000|2025-11-11 17:28:40|22784.4|22772.4|22784.4|22772.4|22784.4|22772.4|22783.1|22771.1|3
1762882130000|2025-11-11 17:28:50|22776.9|22764.9|22774.4|22762.4|22776.9|22764.9|22774.4|22762.4|3
1762882150000|2025-11-11 17:29:10|22771.9|22759.9|22764.4|22752.4|22776.9|22764.9|22764.4|22752.4|12
1762882160000|2025-11-11 17:29:20|22754.8|22742.8|22753.1|22741.1|22756.9|22744.9|22749.4|22737.4|9
1762882170000|2025-11-11 17:29:30|22754|22742|22748.5|22736.5|22754.4|22742.4|22745.2|22733.2|8
1762882180000|2025-11-11 17:29:40|22751.1|22739.1|22754.3|22742.3|22754.3|22742.3|22749.4|22737.4|23
1762882190000|2025-11-11 17:29:50|22755.2|22743.2|22752.7|22740.7|22755.2|22743.2|22752.7|22740.7|3
1762882200000|2025-11-11 17:30:00|22755.2|22743.2|22752.7|22740.7|22755.2|22743.2|22752.7|22740.7|3
1762882210000|2025-11-11 17:30:10|22751.8|22739.8|22742.3|22730.3|22751.9|22739.9|22742.3|22730.3|56
1762882220000|2025-11-11 17:30:20|22744.4|22732.4|22741.9|22729.9|22744.4|22732.4|22741.9|22729.9|0
1762882230000|2025-11-11 17:30:30|22736|22724|22744.4|22732.4|22744.4|22732.4|22736|22724|6
1762882240000|2025-11-11 17:30:40|22744|22732|22741.9|22729.9|22744.4|22732.4|22741.8|22729.8|7
1762882250000|2025-11-11 17:30:50|22741.1|22729.1|22736.9|22724.9|22741.1|22729.1|22736.9|22724.9|2
1762882260000|2025-11-11 17:31:00|22731.9|22719.9|22734.4|22722.4|22734.4|22722.4|22731.9|22719.9|5
1762882270000|2025-11-11 17:31:10|22731.9|22719.9|22739.4|22727.4|22741.9|22729.9|22731.9|22719.9|10
1762882280000|2025-11-11 17:31:20|22734.4|22722.4|22740.2|22728.2|22740.2|22728.2|22734.4|22722.4|9
1762882290000|2025-11-11 17:31:30|22741.9|22729.9|22741.1|22729.1|22741.9|22729.9|22739.8|22727.8|5
1762882300000|2025-11-11 17:31:40|22741.9|22729.9|22740.6|22728.6|22742.7|22730.7|22740.6|22728.6|3
1762882310000|2025-11-11 17:31:50|22740.2|22728.2|22741.1|22729.1|22742.7|22730.7|22740.2|22728.2|1
1762882320000|2025-11-11 17:32:00|22740.7|22728.7|22740.2|22728.2|22741.5|22729.5|22739|22727|7
1762882330000|2025-11-11 17:32:10|22739|22727|22739|22727|22739|22727|22739|22727|0
1762882340000|2025-11-11 17:32:20|22738.1|22726.1|22727.3|22715.3|22738.1|22726.1|22721.9|22709.9|18
1762882350000|2025-11-11 17:32:30|22726.9|22714.9|22730.2|22718.2|22730.2|22718.2|22726.9|22714.9|3
1762882360000|2025-11-11 17:32:40|22731.1|22719.1|22732.7|22720.7|22732.7|22720.7|22731.1|22719.1|6
1762882370000|2025-11-11 17:32:50|22731.1|22719.1|22731.1|22719.1|22731.1|22719.1|22731.1|22719.1|2
1762882380000|2025-11-11 17:33:00|22728.6|22716.6|22721.9|22709.9|22728.6|22716.6|22721.9|22709.9|5
1762882390000|2025-11-11 17:33:10|22721|22709|22722.3|22710.3|22722.7|22710.7|22719.4|22707.4|5
1762882400000|2025-11-11 17:33:20|22721.9|22709.9|22721.9|22709.9|22721.9|22709.9|22721.9|22709.9|3
1762882410000|2025-11-11 17:33:30|22720.2|22708.2|22718.5|22706.5|22721.9|22709.9|22718.5|22706.5|8
1762882420000|2025-11-11 17:33:40|22721.1|22709.1|22726.9|22714.9|22727.7|22715.7|22721.1|22709.1|2
1762882430000|2025-11-11 17:33:50|22726.5|22714.5|22734.4|22722.4|22734.4|22722.4|22726.5|22714.5|10
1762882440000|2025-11-11 17:34:00|22734|22722|22729.8|22717.8|22734.4|22722.4|22728.4|22716.4|1
1762882450000|2025-11-11 17:34:10|22730.6|22718.6|22727.3|22715.3|22731|22719|22727.3|22715.3|1
1762882460000|2025-11-11 17:34:20|22727.7|22715.7|22721|22709|22728.5|22716.5|22721|22709|1
1762882470000|2025-11-11 17:34:30|22723.6|22711.6|22729.4|22717.4|22729.4|22717.4|22723.6|22711.6|4
1762882480000|2025-11-11 17:34:40|22731.9|22719.9|22727.3|22715.3|22731.9|22719.9|22727.3|22715.3|2
1762882500000|2025-11-11 17:35:00|22728.5|22716.5|22728.5|22716.5|22729.8|22717.8|22726.9|22714.9|8
1762882510000|2025-11-11 17:35:10|22727.7|22715.7|22726.4|22714.4|22731|22719|22724.8|22712.8|6
1762882520000|2025-11-11 17:35:20|22728.5|22716.5|22731|22719|22731|22719|22728.5|22716.5|2
1762882530000|2025-11-11 17:35:30|22731.4|22719.4|22732.3|22720.3|22732.3|22720.3|22731|22719|3
1762882540000|2025-11-11 17:35:40|22731.4|22719.4|22731|22719|22731.4|22719.4|22731|22719|1
1762882550000|2025-11-11 17:35:50|22730.6|22718.6|22729.4|22717.4|22730.6|22718.6|22724.4|22712.4|2
1762882560000|2025-11-11 17:36:00|22724.4|22712.4|22736.9|22724.9|22736.9|22724.9|22724.4|22712.4|3
1762882570000|2025-11-11 17:36:10|22735.6|22723.6|22734.4|22722.4|22735.6|22723.6|22734.4|22722.4|0
1762882580000|2025-11-11 17:36:20|22734.8|22722.8|22736|22724|22736|22724|22734.8|22722.8|2
1762882590000|2025-11-11 17:36:30|22731|22719|22728.5|22716.5|22731|22719|22728.5|22716.5|3
1762882600000|2025-11-11 17:36:40|22726.4|22714.4|22711.8|22699.8|22726.4|22714.4|22705.5|22693.5|5
1762882610000|2025-11-11 17:36:50|22711.4|22699.4|22710.2|22698.2|22711.4|22699.4|22710.2|22698.2|5
1762882620000|2025-11-11 17:37:00|22708.4|22696.4|22707.7|22695.7|22708.4|22696.4|22707.7|22695.7|5
1762882640000|2025-11-11 17:37:20|22708.5|22696.5|22709.2|22697.2|22709.2|22697.2|22706.7|22694.7|6
1762882650000|2025-11-11 17:37:30|22710.1|22698.1|22705.9|22693.9|22710.1|22698.1|22699.7|22687.7|7
1762882660000|2025-11-11 17:37:40|22707.2|22695.2|22710.9|22698.9|22710.9|22698.9|22707.2|22695.2|4
1762882670000|2025-11-11 17:37:50|22710.5|22698.5|22705.9|22693.9|22713.4|22701.4|22704.7|22692.7|3
1762882680000|2025-11-11 17:38:00|22704.2|22692.2|22705.9|22693.9|22713.4|22701.4|22703.4|22691.4|22
1762882690000|2025-11-11 17:38:10|22712.6|22700.6|22715.9|22703.9|22715.9|22703.9|22712.6|22700.6|9
1762882700000|2025-11-11 17:38:20|22715.1|22703.1|22713.4|22701.4|22715.1|22703.1|22710.9|22698.9|3
1762882710000|2025-11-11 17:38:30|22715.1|22703.1|22717.2|22705.2|22718.4|22706.4|22715.1|22703.1|3
1762882720000|2025-11-11 17:38:40|22716.3|22704.3|22715.5|22703.5|22716.3|22704.3|22715.5|22703.5|22
1762882730000|2025-11-11 17:38:50|22717.2|22705.2|22729.7|22717.7|22729.7|22717.7|22717.2|22705.2|14
1762882740000|2025-11-11 17:39:00|22729.3|22717.3|22728.4|22716.4|22729.3|22717.3|22728.4|22716.4|0
1762882750000|2025-11-11 17:39:10|22729.7|22717.7|22735.9|22723.9|22735.9|22723.9|22727.2|22715.2|14
1762882760000|2025-11-11 17:39:20|22736.8|22724.8|22735.9|22723.9|22738.8|22726.8|22735.9|22723.9|3
1762882770000|2025-11-11 17:39:30|22738.4|22726.4|22738.4|22726.4|22739.7|22727.7|22737.2|22725.2|2
1762882780000|2025-11-11 17:39:40|22741|22729|22743|22731|22743.4|22731.4|22741|22729|4
1762882790000|2025-11-11 17:39:50|22745.1|22733.1|22743.4|22731.4|22745.5|22733.5|22743.4|22731.4|2
1762882800000|2025-11-11 17:40:00|22744.7|22732.7|22752.6|22740.6|22752.6|22740.6|22744.7|22732.7|10
1762882810000|2025-11-11 17:40:10|22751.8|22739.8|22750.2|22738.2|22751.8|22739.8|22749.8|22737.8|3
1762882820000|2025-11-11 17:40:20|22746|22734|22736.4|22724.4|22746|22734|22736.4|22724.4|2
1762882830000|2025-11-11 17:40:30|22735.6|22723.6|22738.9|22726.9|22741.8|22729.8|22733.9|22721.9|11
1762882840000|2025-11-11 17:40:40|22740.2|22728.2|22740.5|22728.5|22740.5|22728.5|22740.2|22728.2|2
1762882850000|2025-11-11 17:40:50|22741.8|22729.8|22749.8|22737.8|22750.1|22738.1|22741.8|22729.8|13
1762882860000|2025-11-11 17:41:00|22750.6|22738.6|22747.3|22735.3|22751.9|22739.9|22746.4|22734.4|9
1762882870000|2025-11-11 17:41:10|22748.1|22736.1|22746.9|22734.9|22748.1|22736.1|22746.9|22734.9|2
1762882880000|2025-11-11 17:41:20|22745.6|22733.6|22749.4|22737.4|22750.2|22738.2|22745.6|22733.6|1
1762882890000|2025-11-11 17:41:30|22749|22737|22751|22739|22751|22739|22746.9|22734.9|1
1762882900000|2025-11-11 17:41:40|22750.6|22738.6|22756.9|22744.9|22756.9|22744.9|22749.4|22737.4|1
1762882910000|2025-11-11 17:41:50|22756.1|22744.1|22763.6|22751.6|22764.4|22752.4|22754.4|22742.4|6
1762882920000|2025-11-11 17:42:00|22765.3|22753.3|22767.3|22755.3|22767.3|22755.3|22765.2|22753.2|5
1762882930000|2025-11-11 17:42:10|22771.1|22759.1|22771.5|22759.5|22771.5|22759.5|22769.8|22757.8|6
1762882940000|2025-11-11 17:42:20|22772.7|22760.7|22776.5|22764.5|22777.7|22765.7|22769.8|22757.8|10
1762882950000|2025-11-11 17:42:30|22776.9|22764.9|22776.5|22764.5|22776.9|22764.9|22775.2|22763.2|1
1762882970000|2025-11-11 17:42:50|22775.7|22763.7|22772.7|22760.7|22775.7|22763.7|22772.7|22760.7|1
1762882980000|2025-11-11 17:43:00|22772.3|22760.3|22772.7|22760.7|22774|22762|22771.5|22759.5|12
1762882990000|2025-11-11 17:43:10|22771.5|22759.5|22771.5|22759.5|22771.5|22759.5|22771.5|22759.5|0
1762883000000|2025-11-11 17:43:20|22772.7|22760.7|22771.5|22759.5|22772.7|22760.7|22771.5|22759.5|1
1762883010000|2025-11-11 17:43:30|22772.3|22760.3|22772.3|22760.3|22772.3|22760.3|22772.3|22760.3|1
1762883020000|2025-11-11 17:43:40|22771.5|22759.5|22774|22762|22774|22762|22771.5|22759.5|2
1762883040000|2025-11-11 17:44:00|22774.8|22762.8|22781.9|22769.9|22784.4|22772.4|22774.8|22762.8|5
1762883050000|2025-11-11 17:44:10|22782.7|22770.7|22786.5|22774.5|22787.7|22775.7|22781.9|22769.9|5
1762883060000|2025-11-11 17:44:20|||||||||12
1762883080000|2025-11-11 17:44:40|22786.1|22774.1|22793.2|22781.2|22793.2|22781.2|22786.1|22774.1|5
1762883090000|2025-11-11 17:44:50|22793.6|22781.6|22792.3|22780.3|22797.6|22781.6|22792.3|22776.7|2
1762883100000|2025-11-11 17:45:00|22796.7|22776.7|22791.5|22779.5|22796.7|22779.5|22791.5|22776.7|1
1762883110000|2025-11-11 17:45:10|22791.9|22779.9|22796.1|22784.1|22796.1|22784.1|22791.9|22779.9|3
1762883120000|2025-11-11 17:45:20|22796.9|22784.9|22789|22777|22797.3|22785.3|22789|22777|4
1762883130000|2025-11-11 17:45:30|22788.1|22776.1|22791.5|22779.5|22791.5|22779.5|22788.1|22776.1|5
1762883140000|2025-11-11 17:45:40|22791.1|22779.1|22789|22777|22791.1|22779.1|22787.7|22775.7|3
1762883150000|2025-11-11 17:45:50|22789.4|22777.4|22791.1|22779.1|22791.1|22779.1|22789.4|22777.4|2
1762883160000|2025-11-11 17:46:00|22788.6|22776.6|22793.1|22781.1|22793.1|22781.1|22788.6|22776.6|4
1762883170000|2025-11-11 17:46:10|22792.7|22780.7|22792.7|22780.7|22792.7|22780.7|22792.7|22780.7|0
1762883180000|2025-11-11 17:46:20|22791.5|22779.5|22791.5|22779.5|22791.5|22779.5|22790.6|22778.6|2
1762883200000|2025-11-11 17:46:40|22791.1|22779.1|22792.7|22780.7|22793.5|22781.5|22790.6|22778.6|17
1762883210000|2025-11-11 17:46:50|22792.2|22780.2|22789.7|22777.7|22793.5|22781.5|22788.5|22776.5|6
1762883220000|2025-11-11 17:47:00|22790.1|22778.1|22791|22779|22791.1|22779.1|22788.5|22776.5|3
1762883230000|2025-11-11 17:47:10|22795.1|22783.1|22791.9|22779.9|22796.9|22784.9|22791.9|22779.9|12
1762883240000|2025-11-11 17:47:20|22791|22779|22789.4|22777.4|22791|22779|22789.4|22777.4|3
1762883250000|2025-11-11 17:47:30|22790.6|22778.6|22794.7|22782.7|22794.7|22782.7|22790.6|22778.6|3
1762883260000|2025-11-11 17:47:40|22793.9|22781.9|22798.5|22786.5|22798.5|22786.5|22793.1|22781.1|2
1762883270000|2025-11-11 17:47:50|22796.5|22784.5|22793.5|22781.5|22796.5|22784.5|22793.5|22781.5|3
1762883280000|2025-11-11 17:48:00|22794.4|22782.4|22793.5|22781.5|22795.2|22783.2|22790.9|22778.9|8
1762883290000|2025-11-11 17:48:10|22792.2|22780.2|22792.2|22780.2|22792.2|22780.2|22792.2|22780.2|2
1762883300000|2025-11-11 17:48:20|22788.5|22776.5|22794.4|22782.4|22795.9|22782.7|22788.5|22775|10
1762883310000|2025-11-11 17:48:30|22795.2|22783.2|22796|22784|22796|22784|22793.5|22781.5|2
1762883320000|2025-11-11 17:48:40|22797.6|22785.6|22799.7|22787.7|22800.1|22788.1|22797.6|22785.6|2
1762883330000|2025-11-11 17:48:50|22801|22789|22794.4|22782.4|22801|22789|22793.1|22781.1|4
1762883340000|2025-11-11 17:49:00|22795.6|22783.6|22794.7|22782.7|22796|22784|22794.7|22782.7|4
1762883350000|2025-11-11 17:49:10|22792.6|22780.6|22797.2|22785.2|22798.1|22786.1|22792.6|22780.6|5
1762883360000|2025-11-11 17:49:20|22797.6|22785.6|22798.5|22786.5|22798.5|22786.5|22796.9|22784.9|11
1762883370000|2025-11-11 17:49:30|22800.2|22788.2|22799.4|22787.4|22806.9|22794.9|22799.4|22787.4|21
1762883380000|2025-11-11 17:49:40|22798.5|22786.5|22794.4|22782.4|22798.5|22786.5|22794.4|22782.4|2
1762883390000|2025-11-11 17:49:50|22795.6|22783.6|22796.9|22784.9|22797.7|22785.7|22794.4|22782.4|3
1762883400000|2025-11-11 17:50:00|22797.2|22785.2|22801|22789|22801|22789|22797.2|22785.2|5
1762883410000|2025-11-11 17:50:10|22801.4|22789.4|22806.9|22794.9|22806.9|22794.9|22801.4|22789.4|3
1762883420000|2025-11-11 17:50:20|22806|22794|22800.1|22788.1|22806|22794|22798.5|22786.5|16
1762883430000|2025-11-11 17:50:30|22801|22789|22807.6|22795.6|22809.3|22797.3|22801|22789|7
1762883440000|2025-11-11 17:50:40|22808|22796|22805.1|22793.1|22815.1|22803.1|22805.1|22793.1|6
1762883450000|2025-11-11 17:50:50|22804.7|22792.7|22805.1|22793.1|22809.3|22797.3|22804.7|22792.7|7
1762883460000|2025-11-11 17:51:00|22803.4|22791.4|22802.2|22790.2|22803.4|22791.4|22800.5|22788.5|25
1762883470000|2025-11-11 17:51:10|22803|22791|22807.6|22795.6|22807.6|22795.6|22803|22791|2
1762883480000|2025-11-11 17:51:20|22806.8|22794.8|22805.9|22793.9|22806.8|22794.8|22805.9|22793.9|1
1762883490000|2025-11-11 17:51:30|22804.7|22792.7|22803.8|22791.8|22804.7|22792.7|22803.8|22791.8|3
1762883500000|2025-11-11 17:51:40|22803.4|22791.4|22800.1|22788.1|22803.4|22791.4|22800.1|22788.1|4
1762883510000|2025-11-11 17:51:50|22797.6|22785.6|22797.6|22785.6|22797.6|22785.6|22795.1|22783.1|5
1762883520000|2025-11-11 17:52:00|22797.2|22785.2|22802.6|22790.6|22802.6|22790.6|22797.2|22785.2|3
1762883540000|2025-11-11 17:52:20|22803.8|22791.8|22804.2|22792.2|22804.2|22792.2|22803.8|22791.8|3
1762883550000|2025-11-11 17:52:30|22805.1|22793.1|22801.3|22789.3|22805.5|22793.5|22801.3|22789.3|1
1762883560000|2025-11-11 17:52:40|22802.2|22790.2|22803|22791|22803|22791|22801.3|22789.3|4
1762883570000|2025-11-11 17:52:50|22802.2|22790.2|22801.3|22789.3|22802.2|22790.2|22801.3|22789.3|4
1762883590000|2025-11-11 17:53:10|22801.7|22789.7|22805.5|22793.5|22806.3|22794.3|22801.7|22789.7|4
1762883600000|2025-11-11 17:53:20|22806.3|22794.3|22810.9|22798.9|22810.9|22798.9|22806.3|22794.3|4
1762883610000|2025-11-11 17:53:30|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|45
1762883620000|2025-11-11 17:53:40|22810.5|22798.5|22811.8|22799.8|22811.8|22799.8|22810.5|22798.5|4
1762883630000|2025-11-11 17:53:50|22808.9|22796.9|22811.4|22799.4|22811.4|22799.4|22808.9|22796.9|9
1762883640000|2025-11-11 17:54:00|22811.8|22799.8|22814.7|22802.7|22815.5|22803.5|22811.8|22799.8|6
1762883650000|2025-11-11 17:54:10|22813|22801|22809.3|22797.3|22814.3|22802.3|22809.3|22797.3|6
1762883660000|2025-11-11 17:54:20|22808.4|22796.4|22809.3|22797.3|22809.3|22797.3|22808.4|22796.4|1
1762883670000|2025-11-11 17:54:30|22808.9|22796.9|22800.9|22788.9|22808.9|22796.9|22800.9|22788.9|4
1762883680000|2025-11-11 17:54:40|22800.1|22788.1|22806.4|22794.4|22806.4|22794.4|22795.9|22783.9|18
1762883700000|2025-11-11 17:55:00|22805.5|22793.5|22805.5|22793.5|22806.4|22794.4|22805.5|22793.5|0
1762883710000|2025-11-11 17:55:10|22806.3|22794.3|22805.1|22793.1|22806.3|22794.3|22805.1|22793.1|13
1762883720000|2025-11-11 17:55:20|22804.7|22792.7|22806.7|22794.7|22806.7|22794.7|22804.7|22792.7|7
1762883730000|2025-11-11 17:55:30|22808|22796|22807.6|22795.6|22810.1|22798.1|22807.6|22795.6|8
1762883740000|2025-11-11 17:55:40|22808.4|22796.4|22807.6|22795.6|22808.4|22796.4|22807.6|22795.6|2
1762883750000|2025-11-11 17:55:50|22806.7|22794.7|22805.5|22793.5|22806.7|22794.7|22805.5|22793.5|21
1762883760000|2025-11-11 17:56:00|22805.9|22793.9|22805.9|22793.9|22806.7|22794.7|22805.5|22793.5|2
1762883780000|2025-11-11 17:56:20|22805.5|22793.5|22805.1|22793.1|22805.5|22793.5|22805.1|22793.1|3
1762883790000|2025-11-11 17:56:30|22805.9|22793.9|22805.9|22793.9|22805.9|22793.9|22805.9|22793.9|2
1762883800000|2025-11-11 17:56:40|22805|22793|22800.9|22788.9|22805.9|22793.9|22800.9|22788.9|4
1762883820000|2025-11-11 17:57:00|22798.4|22786.4|22798.4|22786.4|22798.7|22786.7|22798.4|22786.4|2
1762883830000|2025-11-11 17:57:10|22798|22786|22806.2|22794.2|22806.2|22794.2|22797.1|22785.1|6
1762883840000|2025-11-11 17:57:20|22805.9|22793.9|22805.5|22793.5|22805.9|22793.9|22803.4|22791.4|2
1762883850000|2025-11-11 17:57:30|22804.6|22792.6|22805.9|22793.9|22808.4|22796.4|22804.6|22792.6|4
1762883860000|2025-11-11 17:57:40|22806.7|22794.7|22806.7|22794.7|22808|22796|22806.7|22794.7|0
1762883870000|2025-11-11 17:57:50|22807.6|22795.6|22805.9|22793.9|22807.6|22795.6|22804.6|22792.6|0
1762883880000|2025-11-11 17:58:00|22805.5|22793.5|22804.6|22792.6|22805.5|22793.5|22804.6|22792.6|0
1762883890000|2025-11-11 17:58:10|22803.4|22791.4|22804.2|22792.2|22804.2|22792.2|22803|22791|1
1762883900000|2025-11-11 17:58:20|22803.4|22791.4|22803.4|22791.4|22803.4|22791.4|22802.1|22790.1|7
1762883910000|2025-11-11 17:58:30|22804.2|22792.2|22804.2|22792.2|22804.6|22792.6|22802.5|22790.5|2
1762883920000|2025-11-11 17:58:40|22803.4|22791.4|22808.4|22796.4|22809.2|22797.2|22799.6|22787.6|15
1762883930000|2025-11-11 17:58:50|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|0
1762883940000|2025-11-11 17:59:00|22808.4|22796.4|22808.4|22796.4|22808.4|22796.4|22808.4|22796.4|0
1762883950000|2025-11-11 17:59:10|||||||||2
1762883970000|2025-11-11 17:59:30|22803|22791|22803|22791|22803.4|22791.4|22803|22791|1
1762883980000|2025-11-11 17:59:40|22807.1|22795.1|22805.9|22793.9|22807.1|22795.1|22805.9|22793.9|2
1762883990000|2025-11-11 17:59:50|||||||||4
1762884000000|2025-11-11 18:00:00|22807.1|22795.1|22802.1|22790.1|22808.4|22796.4|22802.1|22790.1|12
1762884010000|2025-11-11 18:00:10|22797.1|22785.1|22798.7|22786.7|22798.7|22786.7|22794.6|22782.6|11
1762884020000|2025-11-11 18:00:20|22798|22786|22798.4|22786.4|22799.6|22787.6|22795.9|22783.9|2
1762884030000|2025-11-11 18:00:30|22798|22786|22792.6|22780.6|22798.4|22786.4|22792.6|22780.6|2
1762884040000|2025-11-11 18:00:40|22793|22781|22793|22781|22793|22781|22793|22781|0
1762884050000|2025-11-11 18:00:50|22792.1|22780.1|22790.9|22778.9|22792.1|22780.1|22790.9|22778.9|4
1762884070000|2025-11-11 18:01:10|22790.8|22778.8|22790.8|22778.8|22793|22781|22789.5|22777.5|3
1762884080000|2025-11-11 18:01:20|22790|22778|22788|22776|22790|22778|22787.1|22775.1|4
1762884090000|2025-11-11 18:01:30|22787.6|22775.6|22785.5|22773.5|22787.6|22775.6|22785.5|22773.5|2
1762884100000|2025-11-11 18:01:40|22788.3|22776.3|22796.3|22784.3|22797.6|22785.6|22788.3|22776.3|16
1762884110000|2025-11-11 18:01:50|22797.2|22785.2|22797.2|22785.2|22797.6|22785.6|22797.2|22785.2|0
1762884120000|2025-11-11 18:02:00|22796.3|22784.3|22797.6|22785.6|22797.6|22785.6|22796.3|22784.3|0
1762884160000|2025-11-11 18:02:40|22798.4|22786.4|22801.7|22789.7|22801.7|22789.7|22798.4|22786.4|6
1762884170000|2025-11-11 18:02:50|||||||||10
1762884200000|2025-11-11 18:03:20|22800.1|22788.1|22800.1|22788.1|22800.1|22788.1|22800.1|22788.1|7
1762884210000|2025-11-11 18:03:30|22799.2|22787.2|22800.1|22788.1|22800.1|22788.1|22799.2|22787.2|0
1762884250000|2025-11-11 18:04:10|22801.7|22789.7|22801.7|22789.7|22801.7|22789.7|22801.7|22789.7|6
1762884260000|2025-11-11 18:04:20|22803.4|22791.4|22797.1|22785.1|22803.4|22791.4|22796.7|22784.7|6
1762884270000|2025-11-11 18:04:30|22798|22786|22798|22786|22798|22786|22798|22786|0
1762884280000|2025-11-11 18:04:40|22799.2|22787.2|22799.2|22787.2|22799.2|22787.2|22799.2|22787.2|0
1762884290000|2025-11-11 18:04:50|22800.5|22788.5|22800.5|22788.5|22800.5|22788.5|22800.5|22788.5|0
1762884310000|2025-11-11 18:05:10|22801.7|22789.7|22801.7|22789.7|22801.7|22789.7|22800.5|22788.5|9
1762884320000|2025-11-11 18:05:20|||||||||1
1762884330000|2025-11-11 18:05:30|22803.7|22791.7|22803.3|22791.3|22804.6|22792.6|22803.3|22791.3|44
1762884350000|2025-11-11 18:05:50|22804.6|22792.6|22804.6|22792.6|22804.6|22792.6|22804.6|22792.6|0
1762884360000|2025-11-11 18:06:00|22805|22793|22805.8|22793.8|22805.8|22793.8|22805|22793|0
1762884380000|2025-11-11 18:06:20|22806.6|22794.6|22805.8|22793.8|22808.3|22796.3|22805.8|22793.8|6
1762884390000|2025-11-11 18:06:30|22806.7|22794.7|22806.7|22794.7|22806.7|22794.7|22806.7|22794.7|1
1762884400000|2025-11-11 18:06:40|22805.8|22793.8|22805.8|22793.8|22805.8|22793.8|22805.8|22793.8|0
1762884410000|2025-11-11 18:06:50|22806.7|22794.7|22806.7|22794.7|22806.7|22794.7|22806.7|22794.7|0
1762884420000|2025-11-11 18:07:00|22807.6|22795.6|22819.2|22807.2|22822.1|22810.1|22807.6|22795.6|54
1762884430000|2025-11-11 18:07:10|22819.6|22807.6|22823.3|22811.3|22823.3|22811.3|22819.6|22807.6|14
1762884450000|2025-11-11 18:07:30|22822.9|22810.9|22822.9|22810.9|22822.9|22810.9|22822.9|22810.9|0
1762884460000|2025-11-11 18:07:40|22822.2|22810.2|22817.6|22805.6|22822.2|22810.2|22817.6|22805.6|13
1762884470000|2025-11-11 18:07:50|22817.2|22805.2|22821.3|22809.3|22821.3|22809.3|22817.2|22805.2|1
1762884480000|2025-11-11 18:08:00|22820.1|22808.1|22804.2|22792.2|22820.1|22808.1|22802|22790|23
1762884490000|2025-11-11 18:08:10|22803.3|22791.3|22804.6|22792.6|22804.6|22792.6|22803.3|22791.3|0
1762884500000|2025-11-11 18:08:20|22811.7|22799.7|22813.3|22801.3|22813.3|22801.3|22811.7|22799.7|2
1762884510000|2025-11-11 18:08:30|22812.9|22800.9|22805.8|22793.8|22813.3|22801.3|22805.8|22793.8|5
1762884520000|2025-11-11 18:08:40|22804.6|22792.6|22808.3|22796.3|22810.8|22798.8|22804.6|22792.6|4
1762884530000|2025-11-11 18:08:50|22807.1|22795.1|22805.8|22793.8|22807.1|22795.1|22804.2|22792.2|5
1762884540000|2025-11-11 18:09:00|22807.6|22795.6|22813.3|22801.3|22813.3|22801.3|22807.1|22795.1|5
1762884550000|2025-11-11 18:09:10|22814.2|22802.2|22820.8|22808.8|22820.8|22808.8|22814.2|22802.2|3
1762884580000|2025-11-11 18:09:40|22818.3|22806.3|22820.4|22808.4|22822.1|22810.1|22818.3|22806.3|7
1762884590000|2025-11-11 18:09:50|22821.2|22809.2|22823.3|22811.3|22824.6|22812.6|22821.2|22809.2|3
1762884600000|2025-11-11 18:10:00|22822.6|22810.6|22820.8|22808.8|22822.6|22810.6|22820.8|22808.8|2
1762884620000|2025-11-11 18:10:20|22820|22808|22818.3|22806.3|22820|22808|22818.3|22806.3|2
1762884630000|2025-11-11 18:10:30|22818.7|22806.7|22820.1|22808.1|22820.1|22808.1|22817.1|22805.1|8
1762884640000|2025-11-11 18:10:40|22820.4|22808.4|22818.3|22806.3|22820.4|22808.4|22818.3|22806.3|2
1762884650000|2025-11-11 18:10:50|22817.5|22805.5|22818.3|22806.3|22818.3|22806.3|22817.1|22805.1|1
1762884660000|2025-11-11 18:11:00|22817.9|22805.9|22820.8|22808.8|22820.8|22808.8|22817.9|22805.9|1
1762884680000|2025-11-11 18:11:20|22821.2|22809.2|22817.5|22805.5|22822.1|22810.1|22817.5|22805.5|26
1762884690000|2025-11-11 18:11:30|22817.1|22805.1|22811.6|22799.6|22817.9|22805.9|22811.6|22799.6|2
1762884700000|2025-11-11 18:11:40|22812|22800|22809.1|22797.1|22815|22803|22809.1|22797.1|2
1762884710000|2025-11-11 18:11:50|22810|22798|22810|22798|22810|22798|22809.1|22797.1|1
1762884720000|2025-11-11 18:12:00|22808.7|22796.7|22808.7|22796.7|22808.7|22796.7|22808.7|22796.7|0
1762884730000|2025-11-11 18:12:10|22809.5|22797.5|22814.1|22802.1|22814.1|22802.1|22809.5|22797.5|9
1762884740000|2025-11-11 18:12:20|||||||||1
1762884750000|2025-11-11 18:12:30|22813.3|22801.3|22809.1|22797.1|22813.3|22801.3|22807.5|22795.5|11
1762884760000|2025-11-11 18:12:40|||||||||2
1762884770000|2025-11-11 18:12:50|||||||||1
1762884780000|2025-11-11 18:13:00|22808.3|22796.3|22808.3|22796.3|22808.3|22796.3|22808.3|22796.3|5
1762884790000|2025-11-11 18:13:10|22809.5|22797.5|22809.5|22797.5|22809.5|22797.5|22809.5|22797.5|0
1762884800000|2025-11-11 18:13:20|22812.9|22800.9|22811.6|22799.6|22812.9|22800.9|22811.6|22799.6|41
1762884810000|2025-11-11 18:13:30|22810.4|22798.4|22807.5|22795.5|22810.4|22798.4|22807.5|22795.5|1
1762884820000|2025-11-11 18:13:40|22807.9|22795.9|22808.3|22796.3|22808.3|22796.3|22807.9|22795.9|1
1762884830000|2025-11-11 18:13:50|22807.5|22795.5|22809.1|22797.1|22809.1|22797.1|22807.5|22795.5|9
1762884840000|2025-11-11 18:14:00|22811.2|22799.2|22811.2|22799.2|22811.2|22799.2|22810|22798|2
1762884850000|2025-11-11 18:14:10|22812.1|22800.1|22814.1|22802.1|22814.1|22802.1|22811.2|22799.2|4
1762884860000|2025-11-11 18:14:20|22815|22803|22815|22803|22815|22803|22812.5|22800.5|3
1762884870000|2025-11-11 18:14:30|22813.7|22801.7|22813.3|22801.3|22816.6|22804.6|22813.3|22801.3|4
1762884880000|2025-11-11 18:14:40|22814.2|22802.2|22812.5|22800.5|22815|22803|22812.5|22800.5|8
1762884890000|2025-11-11 18:14:50|22815.8|22803.8|22812.5|22800.5|22815.8|22803.8|22812.5|22800.5|5
1762884900000|2025-11-11 18:15:00|22812.9|22800.9|22808.7|22796.7|22812.9|22800.9|22808.7|22796.7|0
1762884910000|2025-11-11 18:15:10|22806.2|22794.2|22807.5|22795.5|22807.9|22795.9|22806.2|22794.2|5
1762884920000|2025-11-11 18:15:20|22810|22798|22806.2|22794.2|22810|22798|22806.2|22794.2|10
1762884930000|2025-11-11 18:15:30|22805|22793|22804.1|22792.1|22805|22793|22803.7|22791.7|1
1762884940000|2025-11-11 18:15:40|22805.8|22793.8|22807.5|22795.5|22807.5|22795.5|22805.8|22793.8|0
1762884950000|2025-11-11 18:15:50|22807.9|22795.9|22805|22793|22809.1|22797.1|22805|22793|9
1762884960000|2025-11-11 18:16:00|22804.1|22792.1|22804.1|22792.1|22805.8|22793.8|22804.1|22792.1|1
1762884970000|2025-11-11 18:16:10|22803.7|22791.7|22804.1|22792.1|22804.1|22792.1|22801.6|22789.6|0
1762884980000|2025-11-11 18:16:20|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|2
1762884990000|2025-11-11 18:16:30|22808.7|22796.7|22810|22798|22810|22798|22808.7|22796.7|2
1762885010000|2025-11-11 18:16:50|22810.8|22798.8|22816.6|22804.6|22816.6|22804.6|22810.8|22798.8|4
1762885020000|2025-11-11 18:17:00|22817|22805|22822.5|22810.5|22822.9|22810.9|22817|22805|14
1762885030000|2025-11-11 18:17:10|22823.3|22811.3|22826.6|22814.6|22826.6|22814.6|22823.3|22811.3|6
1762885040000|2025-11-11 18:17:20|||||||||16
1762885050000|2025-11-11 18:17:30|22827|22815|22821.6|22809.6|22827|22815|22821.6|22809.6|44
1762885060000|2025-11-11 18:17:40|22820.8|22808.8|22824.5|22812.5|22824.5|22812.5|22820.8|22808.8|3
1762885070000|2025-11-11 18:17:50|22824.1|22812.1|22839.1|22827.1|22844.5|22832.5|22821.2|22809.2|36
1762885080000|2025-11-11 18:18:00|22841.7|22829.7|22843.3|22831.3|22843.7|22831.7|22841.7|22829.7|3
1762885090000|2025-11-11 18:18:10|22845|22833|22843.3|22831.3|22845.8|22833.8|22842|22830|4
1762885100000|2025-11-11 18:18:20|22839.9|22827.9|22839.5|22827.5|22840.4|22828.4|22839.5|22827.5|1
1762885110000|2025-11-11 18:18:30|22837.8|22825.8|22838.3|22826.3|22838.3|22826.3|22837.8|22825.8|13
1762885130000|2025-11-11 18:18:50|22836.6|22824.6|22837|22825|22837|22825|22836.6|22824.6|2
1762885140000|2025-11-11 18:19:00|22834.9|22822.9|22839.9|22827.9|22842.4|22830.4|22832|22820|15
1762885150000|2025-11-11 18:19:10|22839.5|22827.5|22842.4|22830.4|22842.4|22830.4|22839.5|22827.5|2
1762885160000|2025-11-11 18:19:20|22840.3|22828.3|22832|22820|22840.3|22828.3|22832|22820|8
1762885170000|2025-11-11 18:19:30|22831.6|22819.6|22829.9|22817.9|22831.6|22819.6|22829.8|22817.8|7
1762885180000|2025-11-11 18:19:40|22828.7|22816.7|22829.1|22817.1|22830.8|22818.8|22824.9|22812.9|2
1762885190000|2025-11-11 18:19:50|22830.8|22818.8|22831.6|22819.6|22832|22820|22830.8|22818.8|3
1762885200000|2025-11-11 18:20:00|22830.8|22818.8|22835.8|22823.8|22840.8|22828.8|22830.8|22818.8|5
1762885210000|2025-11-11 18:20:10|22838.3|22826.3|22838.3|22826.3|22838.3|22826.3|22838.3|22826.3|0
1762885220000|2025-11-11 18:20:20|22837.4|22825.4|22836.6|22824.6|22837.4|22825.4|22835.4|22823.4|2
1762885230000|2025-11-11 18:20:30|22839.1|22827.1|22843.3|22831.3|22847.4|22835.4|22835.4|22823.4|14
1762885240000|2025-11-11 18:20:40|22841.2|22829.2|22840.8|22828.8|22841.2|22829.2|22840.8|22828.8|3
1762885250000|2025-11-11 18:20:50|22840.4|22828.4|22836.2|22824.2|22840.4|22828.4|22836.2|22824.2|6
1762885260000|2025-11-11 18:21:00|22837|22825|22828.3|22816.3|22837|22825|22828.3|22816.3|5
1762885270000|2025-11-11 18:21:10|22827.4|22815.4|22829.1|22817.1|22830.8|22818.8|22827.4|22815.4|5
1762885280000|2025-11-11 18:21:20|22829.5|22817.5|22829.5|22817.5|22829.5|22817.5|22829.1|22817.1|1
1762885290000|2025-11-11 18:21:30|22829.1|22817.1|22825|22813|22829.1|22817.1|22825|22813|31
1762885300000|2025-11-11 18:21:40|22824.6|22812.6|22825|22813|22826.2|22814.2|22824.6|22812.6|8
1762885310000|2025-11-11 18:21:50|22824.6|22812.6|22820.8|22808.8|22824.6|22812.6|22814.5|22802.5|13
1762885320000|2025-11-11 18:22:00|22820.4|22808.4|22824.1|22812.1|22824.1|22812.1|22818.3|22806.3|12
1762885330000|2025-11-11 18:22:10|22827.5|22815.5|22816.2|22804.2|22827.5|22815.5|22816.2|22804.2|21
1762885340000|2025-11-11 18:22:20|22813.7|22801.7|22816.6|22804.6|22817.5|22805.5|22813.7|22801.7|2
1762885350000|2025-11-11 18:22:30|22816.2|22804.2|22815.8|22803.8|22816.2|22804.2|22815.8|22803.8|0
1762885360000|2025-11-11 18:22:40|22812.5|22800.5|22810|22798|22812.5|22800.5|22810|22798|0
1762885370000|2025-11-11 18:22:50|22820|22808|22818.3|22806.3|22820|22808|22817.5|22805.5|11
1762885380000|2025-11-11 18:23:00|22817.5|22805.5|22813.7|22801.7|22819.2|22807.2|22813.3|22801.3|3
1762885390000|2025-11-11 18:23:10|22813.3|22801.3|22806.3|22794.3|22813.3|22801.3|22806.3|22794.3|15
1762885400000|2025-11-11 18:23:20|22803.3|22791.3|22807.1|22795.1|22808.3|22796.3|22802.1|22790.1|4
1762885410000|2025-11-11 18:23:30|22803.7|22791.7|22808.3|22796.3|22809.2|22797.2|22803.7|22791.7|9
1762885420000|2025-11-11 18:23:40|||||||||4
1762885430000|2025-11-11 18:23:50|22814.2|22802.2|22807.5|22795.5|22814.2|22802.2|22806.3|22794.3|8
1762885440000|2025-11-11 18:24:00|22807.9|22795.9|22814.2|22802.2|22814.2|22802.2|22807.9|22795.9|24
1762885460000|2025-11-11 18:24:20|22810|22798|22815.4|22803.4|22818.3|22806.3|22810|22798|13
1762885470000|2025-11-11 18:24:30|22814.6|22802.6|22814.6|22802.6|22814.6|22802.6|22813.3|22801.3|0
1762885480000|2025-11-11 18:24:40|22810.8|22798.8|22810.8|22798.8|22810.8|22798.8|22810.8|22798.8|5
1762885490000|2025-11-11 18:24:50|22813.3|22801.3|22812.5|22800.5|22813.3|22801.3|22812.5|22800.5|48
1762885500000|2025-11-11 18:25:00|22813.7|22801.7|22813.7|22801.7|22813.7|22801.7|22813.7|22801.7|0
1762885510000|2025-11-11 18:25:10|22814.6|22802.6|22815|22803|22815|22803|22814.6|22802.6|1
1762885520000|2025-11-11 18:25:20|22815.8|22803.8|22817.5|22805.5|22819.1|22807.1|22815.8|22803.8|9
1762885530000|2025-11-11 18:25:30|22816.6|22804.6|22812.5|22800.5|22816.6|22804.6|22812.5|22800.5|14
1762885540000|2025-11-11 18:25:40|22814.2|22802.2|22815|22803|22816.2|22804.2|22811.6|22799.6|14
1762885550000|2025-11-11 18:25:50|22813.7|22801.7|22825.8|22813.8|22826.2|22814.2|22813.7|22801.7|8
1762885560000|2025-11-11 18:26:00|22825|22813|22824.1|22812.1|22825.4|22813.4|22823.3|22811.3|2
1762885570000|2025-11-11 18:26:10|22823.7|22811.7|22820.8|22808.8|22823.7|22811.7|22820.8|22808.8|4
1762885580000|2025-11-11 18:26:20|22821.7|22809.7|22819.6|22807.6|22821.7|22809.7|22819.6|22807.6|64
1762885590000|2025-11-11 18:26:30|22822.5|22810.5|22822.1|22810.1|22822.5|22810.5|22822.1|22810.1|9
1762885600000|2025-11-11 18:26:40|22822.5|22810.5|22822.1|22810.1|22822.5|22810.5|22822.1|22810.1|10
1762885610000|2025-11-11 18:26:50|22823.8|22811.8|22822.1|22810.1|22823.8|22811.8|22821.3|22809.3|5
1762885620000|2025-11-11 18:27:00|22824.7|22812.7|22826.7|22814.7|22827.6|22815.6|22824.7|22812.7|4
1762885630000|2025-11-11 18:27:10|22827.6|22815.6|22826.7|22814.7|22827.6|22815.6|22825.5|22813.5|2
1762885640000|2025-11-11 18:27:20|22825.5|22813.5|22819.2|22807.2|22826.7|22814.7|22819.2|22807.2|22
1762885650000|2025-11-11 18:27:30|22812.6|22800.6|22810.1|22798.1|22812.6|22800.6|22810.1|22798.1|2
1762885660000|2025-11-11 18:27:40|22809.2|22797.2|22802.6|22790.6|22809.2|22797.2|22802.6|22790.6|1
1762885670000|2025-11-11 18:27:50|22801.7|22789.7|22798.4|22786.4|22802.1|22790.1|22798.4|22786.4|12
1762885680000|2025-11-11 18:28:00|22797.6|22785.6|22786.7|22774.7|22797.6|22785.6|22786.7|22774.7|19
1762885690000|2025-11-11 18:28:10|22787.1|22775.1|22787.5|22775.5|22788.4|22776.4|22786.7|22774.7|2
1762885700000|2025-11-11 18:28:20|22788.4|22776.4|22785.8|22773.8|22788.4|22776.4|22785.8|22773.8|16
1762885710000|2025-11-11 18:28:30|22776.7|22764.7|22778.3|22766.3|22778.3|22766.3|22775.4|22763.4|10
1762885720000|2025-11-11 18:28:40|22777.5|22765.5|22778.3|22766.3|22778.4|22766.4|22773.8|22761.8|6
1762885730000|2025-11-11 18:28:50|22777.1|22765.1|22780|22768|22780|22768|22772.5|22760.5|4
1762885740000|2025-11-11 18:29:00|22781.7|22769.7|22783.4|22771.4|22785|22773|22781.7|22769.7|13
1762885750000|2025-11-11 18:29:10|22784.2|22772.2|22785|22773|22785|22773|22784.2|22772.2|1
1762885760000|2025-11-11 18:29:20|22779.2|22767.2|22795.4|22783.4|22797.1|22785.1|22779.2|22767.2|27
1762885770000|2025-11-11 18:29:30|22797.1|22785.1|22804.6|22792.6|22805.9|22793.9|22795.4|22783.4|1
1762885780000|2025-11-11 18:29:40|22805|22793|22800.9|22788.9|22805|22793|22800.9|22788.9|2
1762885790000|2025-11-11 18:29:50|22800|22788|22800|22788|22800|22788|22800|22788|6
1762885800000|2025-11-11 18:30:00|22798.5|22786.5|22799.2|22787.2|22800|22788|22798.5|22786.5|3
1762885810000|2025-11-11 18:30:10|22797.5|22785.5|22797.5|22785.5|22797.5|22785.5|22797.5|22785.5|0
1762885820000|2025-11-11 18:30:20|22796.7|22784.7|22790.8|22778.8|22796.7|22784.7|22790.8|22778.8|23
1762885830000|2025-11-11 18:30:30|22791.7|22779.7|22788.8|22776.8|22791.7|22779.7|22788.8|22776.8|13
1762885840000|2025-11-11 18:30:40|22788.4|22776.4|22788.3|22776.3|22788.4|22776.4|22787.5|22775.5|4
1762885850000|2025-11-11 18:30:50|22790|22778|22786.7|22774.7|22790|22778|22782.1|22770.1|3
1762885860000|2025-11-11 18:31:00|22785.4|22773.4|22786.7|22774.7|22790.4|22778.4|22785.4|22773.4|6
1762885870000|2025-11-11 18:31:10|22785.4|22773.4|22786.7|22774.7|22786.7|22774.7|22785.4|22773.4|0
1762885880000|2025-11-11 18:31:20|22785.4|22773.4|22789.6|22777.6|22789.6|22777.6|22785.4|22773.4|3
1762885890000|2025-11-11 18:31:30|22792.5|22780.5|22794.2|22782.2|22794.2|22782.2|22792.5|22780.5|0
1762885900000|2025-11-11 18:31:40|22795.4|22783.4|22793.3|22781.3|22795.4|22783.4|22789.2|22777.2|3
1762885910000|2025-11-11 18:31:50|22792.5|22780.5|22781.7|22769.7|22792.5|22780.5|22781.6|22769.6|6
1762885920000|2025-11-11 18:32:00|22780.8|22768.8|22777.5|22765.5|22780.8|22768.8|22777.5|22765.5|3
1762885930000|2025-11-11 18:32:10|22777.1|22765.1|22778.2|22766.2|22778.2|22766.2|22773.6|22761.6|23
1762885940000|2025-11-11 18:32:20|22779.9|22767.9|22779.5|22767.5|22783.2|22771.2|22779.5|22767.5|3
1762885950000|2025-11-11 18:32:30|22779.9|22767.9|22780.7|22768.7|22782.9|22770.9|22779.5|22767.5|8
1762885960000|2025-11-11 18:32:40|22781.1|22769.1|22790.7|22778.7|22794.9|22782.9|22781.1|22769.1|17
1762885970000|2025-11-11 18:32:50|22789.9|22777.9|22789.1|22777.1|22789.9|22777.9|22789.1|22777.1|0
1762885980000|2025-11-11 18:33:00|22780|22768|22779.5|22767.5|22780|22768|22779.5|22767.5|1
1762885990000|2025-11-11 18:33:10|22780.7|22768.7|22781.1|22769.1|22781.1|22769.1|22779|22767|1
1762886000000|2025-11-11 18:33:20|22780.4|22768.4|22775.7|22763.7|22780.4|22768.4|22775.7|22763.7|3
1762886010000|2025-11-11 18:33:30|22776.9|22764.9|22780.7|22768.7|22780.7|22768.7|22776.9|22764.9|19
1762886030000|2025-11-11 18:33:50|||||||||3
1762886040000|2025-11-11 18:34:00|22783.2|22771.2|22778.7|22766.7|22783.2|22771.2|22778.7|22766.7|21
1762886050000|2025-11-11 18:34:10|22777|22765|22775|22763|22777|22765|22774.1|22762.1|23
1762886060000|2025-11-11 18:34:20|22772.8|22760.8|22756.2|22744.2|22772.8|22760.8|22755.7|22743.7|15
1762886070000|2025-11-11 18:34:30|22753.6|22741.6|22752.5|22740.5|22753.6|22741.6|22752.5|22740.5|2
1762886080000|2025-11-11 18:34:40|22752.1|22740.1|22750.8|22738.8|22752.5|22740.5|22750.8|22738.8|2
1762886090000|2025-11-11 18:34:50|22753.2|22741.2|22757.5|22745.5|22758.7|22746.7|22753.2|22741.2|2
1762886110000|2025-11-11 18:35:10|22759.1|22747.1|22760|22748|22760|22748|22759.1|22747.1|3
1762886120000|2025-11-11 18:35:20|22758.7|22746.7|22760|22748|22760|22748|22758.3|22746.3|0
1762886130000|2025-11-11 18:35:30|22757.9|22745.9|22754.1|22742.1|22757.9|22745.9|22753.3|22741.3|4
1762886140000|2025-11-11 18:35:40|22753.7|22741.7|22755|22743|22755|22743|22753.7|22741.7|0
1762886150000|2025-11-11 18:35:50|22756.2|22744.2|22758.3|22746.3|22758.3|22746.3|22756.2|22744.2|12
1762886160000|2025-11-11 18:36:00|22759.2|22747.2|22755|22743|22764|22748.8|22755|22743|5
1762886170000|2025-11-11 18:36:10|22755.4|22743.4|22751.7|22739.7|22755.4|22743.4|22750|22738|11
1762886180000|2025-11-11 18:36:20|22750.4|22738.4|22735.9|22723.9|22750.4|22738.4|22735.9|22723.9|8
1762886190000|2025-11-11 18:36:30|22735|22723|22725.8|22713.8|22736.3|22724.3|22725.3|22713.3|11
1762886200000|2025-11-11 18:36:40|22725|22713|22724.6|22712.6|22726.2|22714.2|22724.6|22712.6|0
1762886210000|2025-11-11 18:36:50|22722.1|22710.1|22725|22713|22725|22713|22722.1|22710.1|16
1762886220000|2025-11-11 18:37:00|22724.6|22712.6|22726.2|22714.2|22727.5|22715.5|22724.6|22712.6|2
1762886230000|2025-11-11 18:37:10|22727.1|22715.1|22730|22718|22730|22718|22727.1|22715.1|1
1762886240000|2025-11-11 18:37:20|22728.7|22716.7|22718.3|22706.3|22728.7|22716.7|22717.5|22705.5|2
1762886250000|2025-11-11 18:37:30|22717.5|22705.5|22721.2|22709.2|22727.3|22710.9|22717.5|22705.5|2
1762886260000|2025-11-11 18:37:40|22720|22708|22716.2|22704.2|22720|22708|22716.2|22704.2|2
1762886270000|2025-11-11 18:37:50|22715.3|22703.3|22709.6|22697.6|22715.3|22703.3|22709.6|22697.6|1
1762886280000|2025-11-11 18:38:00|22708.7|22696.7|22705.8|22693.8|22708.7|22696.7|22705.8|22693.8|0
1762886290000|2025-11-11 18:38:10|22697.8|22685.8|22700.7|22688.7|22701.1|22689.1|22697|22685|9
1762886300000|2025-11-11 18:38:20|22700.3|22688.3|22698.2|22686.2|22700.7|22688.7|22698.2|22686.2|6
1762886310000|2025-11-11 18:38:30|22693.2|22681.2|22699.5|22687.5|22707.8|22695.8|22693.2|22681.2|28
1762886320000|2025-11-11 18:38:40|22699.1|22687.1|22672|22660|22699.1|22687.1|22668.6|22656.6|13
1762886330000|2025-11-11 18:38:50|22671.1|22659.1|22663.2|22651.2|22671.1|22659.1|22663.2|22651.2|13
1762886340000|2025-11-11 18:39:00|22665.7|22653.7|22665.3|22653.3|22670.3|22658.3|22663.6|22651.6|3
1762886350000|2025-11-11 18:39:10|22664|22652|22669|22657|22672.8|22660.8|22662.8|22650.8|7
1762886360000|2025-11-11 18:39:20|22668.6|22656.6|22669.8|22657.8|22671.5|22659.5|22666.9|22654.9|32
1762886370000|2025-11-11 18:39:30|22671|22659|22686.5|22674.5|22686.5|22674.5|22671|22659|14
1762886380000|2025-11-11 18:39:40|22690.3|22678.3|22694.4|22682.4|22696.5|22684.5|22690.3|22678.3|7
1762886390000|2025-11-11 18:39:50|22694|22682|22687.3|22675.3|22694|22682|22682.3|22670.3|38
1762886400000|2025-11-11 18:40:00|22688.6|22676.6|22677.3|22665.3|22689.8|22677.8|22676.1|22664.1|16
1762886410000|2025-11-11 18:40:10|22678.6|22666.6|22675.6|22663.6|22679.8|22667.8|22672.2|22660.2|19
1762886420000|2025-11-11 18:40:20|22676.8|22664.8|22673.9|22661.9|22676.8|22664.8|22673.8|22661.8|42
1762886430000|2025-11-11 18:40:30|22676|22664|22676|22664|22676.8|22664.8|22673.6|22661.6|20
1762886440000|2025-11-11 18:40:40|22676.8|22664.8|22678.6|22666.6|22678.6|22666.6|22676|22664|8
1762886450000|2025-11-11 18:40:50|22683|22663|22690.2|22678.2|22690.2|22678.2|22681.1|22663|24
1762886460000|2025-11-11 18:41:00|22689.8|22677.8|22686.5|22674.5|22690.7|22678.7|22685.3|22673.3|24
1762886470000|2025-11-11 18:41:10|22687.4|22675.4|22686.5|22674.5|22689.9|22677.9|22685.7|22673.7|24
1762886480000|2025-11-11 18:41:20|22681.5|22669.5|22681.5|22669.5|22681.5|22669.5|22679|22667|30
1762886490000|2025-11-11 18:41:30|22681.9|22669.9|22686.5|22674.5|22686.5|22674.5|22681.9|22669.9|1
1762886500000|2025-11-11 18:41:40|22686.9|22674.9|22690.7|22678.7|22692.4|22680.4|22685.3|22673.3|3
1762886510000|2025-11-11 18:41:50|22692|22680|22686.5|22674.5|22692|22680|22686.5|22674.5|25
1762886520000|2025-11-11 18:42:00|22679.8|22667.8|22680.6|22668.6|22684|22672|22679.8|22667.8|10
1762886530000|2025-11-11 18:42:10|22683.6|22671.6|22684|22672|22684|22672|22681.5|22669.5|1
1762886540000|2025-11-11 18:42:20|22684.8|22672.8|22688.6|22676.6|22689|22677|22684.8|22672.8|25
1762886550000|2025-11-11 18:42:30|22687.8|22675.8|22681.5|22669.5|22687.8|22675.8|22681.5|22669.5|4
1762886560000|2025-11-11 18:42:40|22680.3|22668.3|22687.8|22675.8|22687.8|22675.8|22680.3|22668.3|3
1762886570000|2025-11-11 18:42:50|22687.4|22675.4|22669.8|22657.8|22687.4|22675.4|22668.2|22656.2|38
1762886580000|2025-11-11 18:43:00|22670.2|22658.2|22669.4|22657.4|22673.2|22661.2|22668.2|22656.2|7
1762886590000|2025-11-11 18:43:10|22669|22657|22672.3|22660.3|22672.3|22660.3|22668.2|22656.2|0
1762886600000|2025-11-11 18:43:20|22674.4|22662.4|22682.3|22670.3|22682.3|22670.3|22674.4|22662.4|24
1762886610000|2025-11-11 18:43:30|22682.7|22670.7|22684.8|22672.8|22684.8|22672.8|22682.7|22670.7|0
1762886620000|2025-11-11 18:43:40|22692.3|22680.3|22692.3|22680.3|22692.3|22680.3|22691.1|22679.1|5
1762886630000|2025-11-11 18:43:50|22693.6|22681.6|22692.3|22680.3|22693.6|22681.6|22686.1|22674.1|8
1762886640000|2025-11-11 18:44:00|22691.5|22679.5|22689.8|22677.8|22691.5|22679.5|22689.8|22677.8|6
1762886650000|2025-11-11 18:44:10|22690.2|22678.2|22689.8|22677.8|22690.2|22678.2|22689.8|22677.8|0
1762886660000|2025-11-11 18:44:20|22689|22677|22692.3|22680.3|22692.4|22680.4|22689|22677|35
1762886670000|2025-11-11 18:44:30|22691.4|22679.4|22681.9|22669.9|22693.6|22681.6|22681.1|22669.1|18
1762886680000|2025-11-11 18:44:40|22681.1|22669.1|22687.3|22675.3|22688.9|22676.9|22681.1|22669.1|20
1762886690000|2025-11-11 18:44:50|22682.3|22670.3|22681.1|22669.1|22685.6|22673.6|22681.1|22669.1|32
1762886700000|2025-11-11 18:45:00|22680.2|22668.2|22686.8|22674.8|22686.8|22674.8|22680.2|22668.2|14
1762886710000|2025-11-11 18:45:10|22685.6|22673.6|22683.1|22671.1|22686.8|22674.8|22682.6|22670.6|4
1762886720000|2025-11-11 18:45:20|22681.4|22669.4|22676.8|22664.8|22681.4|22669.4|22671.4|22659.4|50
1762886730000|2025-11-11 18:45:30|22676|22664|22691.4|22679.4|22691.4|22679.4|22675.1|22663.1|35
1762886740000|2025-11-11 18:45:40|22690.6|22678.6|22690.6|22678.6|22690.6|22678.6|22688|22676|9
1762886750000|2025-11-11 18:45:50|22692.2|22680.2|22691.4|22679.4|22693|22681|22691|22679|31
1762886760000|2025-11-11 18:46:00|22693.9|22681.9|22691.4|22679.4|22701.4|22689.4|22691.4|22679.4|18
1762886770000|2025-11-11 18:46:10|22693.9|22681.9|22693.9|22681.9|22698.5|22686.5|22693.9|22681.9|4
1762886780000|2025-11-11 18:46:20|22691.4|22679.4|22681.3|22669.3|22693|22681|22681.3|22669.3|41
1762886790000|2025-11-11 18:46:30|22682.2|22670.2|22683.4|22671.4|22683.4|22671.4|22682.2|22670.2|2
1762886800000|2025-11-11 18:46:40|22683.8|22671.8|22679.7|22667.7|22685.9|22673.9|22679.7|22667.7|9
1762886810000|2025-11-11 18:46:50|22681.8|22669.8|22690.5|22678.5|22692.2|22680.2|22681.8|22669.8|36
1762886820000|2025-11-11 18:47:00|22690.1|22678.1|22693.8|22681.8|22696.7|22684.7|22689.2|22677.2|8
1762886830000|2025-11-11 18:47:10|22695.1|22683.1|22694.7|22682.7|22695.9|22683.9|22693.4|22681.4|25
1762886840000|2025-11-11 18:47:20|||||||||19
1762886850000|2025-11-11 18:47:30|||||||||2
1762886860000|2025-11-11 18:47:40|22693|22681|22684.7|22672.7|22693|22681|22683|22671|11
1762886870000|2025-11-11 18:47:50|22683.4|22671.4|22683|22671|22685.5|22673.5|22683|22671|32
1762886880000|2025-11-11 18:48:00|22684.2|22672.2|22683|22671|22685.1|22673.1|22682.6|22670.6|4
1762886890000|2025-11-11 18:48:10|22685.5|22673.5|22687.6|22675.6|22689.7|22677.7|22684.6|22672.6|5
1762886900000|2025-11-11 18:48:20|22686.3|22674.3|22684.2|22672.2|22686.3|22674.3|22681.2|22669.2|28
1762886910000|2025-11-11 18:48:30|22683.3|22671.3|22688|22676|22688|22676|22683.3|22671.3|7
1762886920000|2025-11-11 18:48:40|||||||||1
1762886930000|2025-11-11 18:48:50|22686.7|22674.7|22687.6|22675.6|22688.3|22676.3|22686.3|22674.3|23
1762886940000|2025-11-11 18:49:00|22683.7|22671.7|22683.3|22671.3|22686.7|22674.7|22681.7|22669.7|8
1762886950000|2025-11-11 18:49:10|22684.2|22672.2|22682.1|22670.1|22684.2|22672.2|22682.1|22670.1|9
1762886960000|2025-11-11 18:49:20|22683.8|22671.8|22688.3|22676.3|22690.5|22678.5|22683.8|22671.8|32
1762886970000|2025-11-11 18:49:30|22688.7|22676.7|22688.3|22676.3|22689.6|22677.6|22688.3|22676.3|18
1762886980000|2025-11-11 18:49:40|22690.4|22678.4|22684.7|22672.7|22690.8|22678.8|22684.7|22672.7|36
1762886990000|2025-11-11 18:49:50|22686.4|22674.4|22687.2|22675.2|22688.8|22676.8|22686.4|22674.4|21
1762887000000|2025-11-11 18:50:00|22684.7|22672.7|22684.2|22672.2|22684.7|22672.7|22680.4|22668.4|9
1762887010000|2025-11-11 18:50:10|22682.9|22670.9|22695.6|22683.6|22695.6|22683.6|22682.9|22670.9|69
1762887020000|2025-11-11 18:50:20|22696.8|22684.8|22694.8|22682.8|22700.6|22688.6|22694.8|22682.8|17
1762887030000|2025-11-11 18:50:30|22693.9|22681.9|22692.8|22680.8|22693.9|22681.9|22691.9|22679.9|45
1762887040000|2025-11-11 18:50:40|22695.3|22683.3|22694.9|22682.9|22695.3|22683.3|22694|22682|36
1762887050000|2025-11-11 18:50:50|22695.7|22683.7|22693.2|22681.2|22696.1|22684.1|22693.2|22681.2|26
1762887060000|2025-11-11 18:51:00|22694|22682|22683.2|22671.2|22694|22682|22683.2|22671.2|8
1762887070000|2025-11-11 18:51:10|22685.7|22673.7|22679.9|22667.9|22689|22677|22677.8|22665.8|49
1762887080000|2025-11-11 18:51:20|22681.5|22669.5|22682.4|22670.4|22683.6|22671.6|22681.5|22669.5|6
1762887090000|2025-11-11 18:51:30|22682|22670|22679.9|22667.9|22682|22670|22679.9|22667.9|4
1762887100000|2025-11-11 18:51:40|22679.5|22667.5|22674.1|22662.1|22679.5|22667.5|22665.7|22653.7|56
1762887110000|2025-11-11 18:51:50|22673.7|22661.7|22675.8|22663.8|22676.6|22664.6|22673.7|22661.7|16
1762887120000|2025-11-11 18:52:00|22674.9|22662.9|22676.2|22664.2|22679.9|22667.9|22674.9|22662.9|18
1762887130000|2025-11-11 18:52:10|22676.6|22664.6|22680|22668|22680.8|22668.8|22676.6|22664.6|56
1762887140000|2025-11-11 18:52:20|22681.6|22669.6|22683.8|22671.8|22685.9|22673.9|22681.6|22669.6|20
1762887150000|2025-11-11 18:52:30|22688.4|22676.4|22691.6|22679.6|22691.6|22679.6|22686.7|22674.7|13
1762887160000|2025-11-11 18:52:40|22690.8|22678.8|22690|22678|22690.8|22678.8|22689.1|22677.1|5
1762887170000|2025-11-11 18:52:50|22689.6|22677.6|22698.8|22686.8|22698.8|22686.8|22689.6|22677.6|71
1762887180000|2025-11-11 18:53:00|22695|22683|22697.1|22685.1|22698.4|22686.4|22695|22683|23
1762887190000|2025-11-11 18:53:10|22698|22686|22705.1|22693.1|22705.1|22693.1|22698|22686|24
1762887200000|2025-11-11 18:53:20|22705.9|22693.9|22706.3|22694.3|22706.8|22694.8|22703.8|22691.8|46
1762887210000|2025-11-11 18:53:30|22704.2|22692.2|22700.1|22688.1|22704.2|22692.2|22700.1|22688.1|49
1762887220000|2025-11-11 18:53:40|22699.2|22687.2|22700.1|22688.1|22700.1|22688.1|22699.2|22687.2|1
1762887230000|2025-11-11 18:53:50|22700.5|22688.5|22704.2|22692.2|22704.2|22692.2|22700.5|22688.5|35
1762887240000|2025-11-11 18:54:00|22702.6|22690.6|22702.6|22690.6|22704.2|22692.2|22701.3|22689.3|8
1762887250000|2025-11-11 18:54:10|22703.4|22691.4|22705.1|22693.1|22708.8|22696.8|22700.1|22688.1|10
1762887260000|2025-11-11 18:54:20|22704.3|22692.3|22701.8|22689.8|22704.7|22692.7|22701.8|22689.8|80
1762887270000|2025-11-11 18:54:30|22702.2|22690.2|22703.4|22691.4|22703.4|22691.4|22701.8|22689.8|0
1762887280000|2025-11-11 18:54:40|22702.2|22690.2|22704.3|22692.3|22704.3|22692.3|22702.2|22690.2|3
1762887290000|2025-11-11 18:54:50|22706.4|22694.4|22693.4|22681.4|22706.8|22694.8|22693|22681|37
1762887300000|2025-11-11 18:55:00|22694.3|22682.3|22690.9|22678.9|22697.6|22685.6|22687.6|22675.6|76
1762887310000|2025-11-11 18:55:10|22690|22678|22690.9|22678.9|22693.4|22681.4|22690|22678|15
1762887320000|2025-11-11 18:55:20|22691.2|22679.2|22682.5|22670.5|22694.2|22682.2|22682.5|22670.5|58
1762887330000|2025-11-11 18:55:30|22683.7|22671.7|22680.8|22668.8|22683.7|22671.7|22680|22668|47
1762887340000|2025-11-11 18:55:40|22684.1|22672.1|22679.1|22667.1|22687|22675|22675.8|22663.8|11
1762887350000|2025-11-11 18:55:50|22675.4|22663.4|22665.1|22653.1|22675.4|22663.4|22663.8|22651.8|55
1762887360000|2025-11-11 18:56:00|22666.3|22654.3|22670.1|22658.1|22670.1|22658.1|22663.7|22651.7|36
1762887370000|2025-11-11 18:56:10|22670.5|22658.5|22678.4|22666.4|22679.3|22667.3|22670.1|22658.1|22
1762887380000|2025-11-11 18:56:20|22679.3|22667.3|22678.4|22666.4|22679.3|22667.3|22670.9|22658.9|75
1762887390000|2025-11-11 18:56:30|22678|22666|22680.5|22668.5|22680.5|22668.5|22678|22666|6
1762887400000|2025-11-11 18:56:40|22679.7|22667.7|22664.3|22652.3|22679.7|22667.7|22663.8|22651.8|13
1762887410000|2025-11-11 18:56:50|22664.7|22652.7|22656.8|22644.8|22664.7|22652.7|22655.5|22643.5|41
1762887420000|2025-11-11 18:57:00|22655.5|22643.5|22655.9|22643.9|22661.8|22649.8|22655.5|22643.5|6
1762887430000|2025-11-11 18:57:10|22656.8|22644.8|22653|22641|22656.8|22644.8|22649.7|22637.7|24
1762887440000|2025-11-11 18:57:20|22654.7|22642.7|22665.5|22653.5|22666.4|22654.4|22653.4|22641.4|88
1762887450000|2025-11-11 18:57:30|22666.4|22654.4|22661|22649|22667.2|22655.2|22659.7|22647.7|7
1762887460000|2025-11-11 18:57:40|22660.6|22648.6|22667.2|22655.2|22667.2|22655.2|22657.6|22645.6|33
1762887470000|2025-11-11 18:57:50|22667.6|22655.6|22670.1|22658.1|22670.1|22658.1|22666|22654|20
1762887480000|2025-11-11 18:58:00|22668.5|22656.5|22678.4|22666.4|22683.5|22671.5|22666.4|22654.4|46
1762887490000|2025-11-11 18:58:10|22679.7|22667.7|22680.5|22668.5|22682.6|22670.6|22675.9|22663.9|19
1762887500000|2025-11-11 18:58:20|22678.4|22666.4|22684.3|22672.3|22684.7|22672.7|22678|22666|50
1762887510000|2025-11-11 18:58:30|22683.4|22671.4|22683|22671|22684.7|22672.7|22683|22671|2
1762887520000|2025-11-11 18:58:40|22683.4|22671.4|22684.7|22672.7|22684.7|22672.7|22683|22671|8
1762887530000|2025-11-11 18:58:50|22687.2|22675.2|22679.3|22667.3|22688|22676|22675.1|22663.1|55
1762887540000|2025-11-11 18:59:00|22678.4|22666.4|22684.6|22672.6|22684.6|22672.6|22678.4|22666.4|28
1762887550000|2025-11-11 18:59:10|22682.1|22670.1|22682.5|22670.5|22684.6|22672.6|22681.2|22669.2|28
1762887560000|2025-11-11 18:59:20|22683.7|22671.7|22661.2|22649.2|22683.7|22671.7|22661.2|22649.2|169
1762887570000|2025-11-11 18:59:30|22665.1|22653.1|22672.3|22660.3|22688.9|22676.9|22665.1|22653.1|312
1762887580000|2025-11-11 18:59:40|22670.3|22658.3|22662.1|22650.1|22670.7|22658.7|22661.1|22649.1|286
1762887590000|2025-11-11 18:59:50|22663.4|22651.4|22657.1|22645.1|22669.2|22657.2|22655.4|22643.4|307
1762887600000|2025-11-11 19:00:00|22657.9|22645.9|22649.6|22637.6|22658.7|22646.7|22648.4|22636.4|228
1762887610000|2025-11-11 19:00:10|22649.2|22637.2|22645.7|22633.7|22649.9|22637.9|22644.9|22632.9|46
1762887620000|2025-11-11 19:00:20|22646.6|22634.6|22647.1|22635.1|22648.7|22636.7|22644.6|22632.6|103
1762887630000|2025-11-11 19:00:30|22647.9|22635.9|22653.7|22641.7|22658.3|22646.3|22647.9|22635.9|126
1762887640000|2025-11-11 19:00:40|22654.6|22642.6|22648.7|22636.7|22654.6|22642.6|22648.7|22636.7|66
1762887650000|2025-11-11 19:00:50|22648.3|22636.3|22648.3|22636.3|22650|22638|22648.3|22636.3|8
1762887660000|2025-11-11 19:01:00|22647.9|22635.9|22643.7|22631.7|22647.9|22635.9|22639.6|22627.6|35
1762887670000|2025-11-11 19:01:10|22645.4|22633.4|22645.4|22633.4|22646.2|22634.2|22643.7|22631.7|5
1762887680000|2025-11-11 19:01:20|22644.6|22632.6|22646.2|22634.2|22648.7|22636.7|22643.3|22631.3|26
1762887690000|2025-11-11 19:01:30|22647.1|22635.1|22652.4|22640.4|22652.4|22640.4|22647.1|22635.1|9
1762887700000|2025-11-11 19:01:40|22651.6|22639.6|22644.6|22632.6|22651.6|22639.6|22644.2|22632.2|33
1762887710000|2025-11-11 19:01:50|22644.1|22632.1|22646.2|22634.2|22646.6|22634.6|22643.7|22631.7|49
1762887720000|2025-11-11 19:02:00|22647.1|22635.1|22654.6|22642.6|22654.9|22642.9|22647.1|22635.1|3
1762887730000|2025-11-11 19:02:10|22654.9|22642.9|22656.2|22644.2|22658.3|22646.3|22653.7|22641.7|10
1762887740000|2025-11-11 19:02:20|22657.1|22645.1|22660.8|22648.8|22661.2|22649.2|22657.1|22645.1|5
1762887750000|2025-11-11 19:02:30|22659.2|22647.2|22660.4|22648.4|22660.8|22648.8|22659.1|22647.1|7
1762887760000|2025-11-11 19:02:40|22658.3|22646.3|22665.4|22653.4|22665.4|22653.4|22658.3|22646.3|6
1762887770000|2025-11-11 19:02:50|22665.8|22653.8|22666.2|22654.2|22667.1|22655.1|22663.7|22651.7|4
1762887780000|2025-11-11 19:03:00|22665.8|22653.8|22667|22655|22667|22655|22664.5|22652.5|25
1762887790000|2025-11-11 19:03:10|22668.3|22656.3|22666.2|22654.2|22668.3|22656.3|22665.8|22653.8|59
1762887800000|2025-11-11 19:03:20|22665.8|22653.8|22653.7|22641.7|22665.8|22653.8|22653.7|22641.7|10
1762887810000|2025-11-11 19:03:30|22654.1|22642.1|22670.7|22658.7|22672.8|22660.8|22653.7|22641.7|54
1762887820000|2025-11-11 19:03:40|22680.3|22668.3|22680.3|22668.3|22682|22670|22677.8|22665.8|16
1762887830000|2025-11-11 19:03:50|22681.1|22669.1|22679.5|22667.5|22683.2|22671.2|22678.2|22666.2|26
1762887840000|2025-11-11 19:04:00|22679.9|22667.9|22689.5|22677.5|22689.5|22677.5|22678.6|22666.6|21
1762887850000|2025-11-11 19:04:10|22689.1|22677.1|22682.4|22670.4|22691.2|22679.2|22682.4|22670.4|2
1762887860000|2025-11-11 19:04:20|22682.8|22670.8|22682|22670|22684.9|22672.9|22681.6|22669.6|4
1762887870000|2025-11-11 19:04:30|22681.6|22669.6|22684|22672|22684|22672|22680.3|22668.3|12
1762887880000|2025-11-11 19:04:40|22683.6|22671.6|22681.1|22669.1|22685.3|22673.3|22681.1|22669.1|12
1762887890000|2025-11-11 19:04:50|22681.5|22669.5|22679.4|22667.4|22683.6|22671.6|22679.4|22667.4|25
1762957800000|2025-11-12 14:30:00|22674.9|22662.9|22699.5|22687.5|22733.6|22721.6|22665.5|22653.5|132
1762957810000|2025-11-12 14:30:10|22695.2|22683.2|22678.7|22666.7|22703|22691|22678.7|22666.7|57
1762957820000|2025-11-12 14:30:20|22682.5|22670.5|22625.9|22613.9|22683.8|22671.8|22625.9|22613.9|60
1762957830000|2025-11-12 14:30:30|22625.5|22613.5|22654.2|22642.2|22665.8|22653.8|22613.4|22601.4|70
1762957840000|2025-11-12 14:30:40|22652.4|22640.4|22645.4|22633.4|22653.5|22641.5|22638.5|22626.5|43
1762957850000|2025-11-12 14:30:50|22646.2|22634.2|22658.8|22646.8|22658.8|22646.8|22638.8|22626.8|30
1762957860000|2025-11-12 14:31:00|22658.5|22646.5|22661|22649|22674.2|22662.2|22655.9|22643.9|42
1762957870000|2025-11-12 14:31:10|22663.2|22651.2|22655.7|22643.7|22664.3|22652.3|22652.7|22640.7|23
1762957880000|2025-11-12 14:31:20|22656.4|22644.4|22669.5|22657.5|22674.9|22662.9|22656.4|22644.4|35
1762957890000|2025-11-12 14:31:30|22670.8|22658.8|22676.3|22664.3|22681.7|22669.7|22667.9|22655.9|65
1762957900000|2025-11-12 14:31:40|22678.8|22666.8|22697.5|22685.5|22697.5|22685.5|22678.7|22666.7|22
1762957910000|2025-11-12 14:31:50|22703.8|22691.8|22711.3|22699.3|22712.6|22700.6|22703.8|22691.8|39
1762957920000|2025-11-12 14:32:00|22712|22700|22720.9|22708.9|22727.9|22715.9|22711.7|22699.7|47
1762957930000|2025-11-12 14:32:10|22726.3|22714.3|22723.3|22711.3|22728.8|22716.8|22720.4|22708.4|20
1762957940000|2025-11-12 14:32:20|22724.5|22712.5|22702.8|22690.8|22727.4|22715.4|22702.8|22690.8|22
1762957950000|2025-11-12 14:32:30|22698.3|22686.3|22702.9|22690.9|22704.7|22692.7|22687.4|22675.4|40
1762957960000|2025-11-12 14:32:40|22701.4|22689.4|22687.9|22675.9|22701.4|22689.4|22687.9|22675.9|12
1762957970000|2025-11-12 14:32:50|22693.8|22681.8|22684.5|22672.5|22696.4|22684.4|22679.5|22667.5|42
1762957980000|2025-11-12 14:33:00|22685.8|22673.8|22704.8|22692.8|22704.8|22692.8|22684.5|22672.5|32
1762957990000|2025-11-12 14:33:10|22703.5|22691.5|22697.8|22685.8|22705.3|22693.3|22692.3|22680.3|14
1762958000000|2025-11-12 14:33:20|22697.4|22685.4|22696.5|22684.5|22702.7|22687|22692|22680|18
1762958010000|2025-11-12 14:33:30|22702.6|22690.6|22692.5|22680.5|22715.4|22703.4|22692.5|22680.5|40
1762958020000|2025-11-12 14:33:40|22691.3|22679.3|22690.9|22678.9|22691.3|22679.3|22677|22665|5
1762958030000|2025-11-12 14:33:50|22692.9|22680.9|22686.7|22674.7|22693.8|22681.8|22682.2|22670.2|18
1762958040000|2025-11-12 14:34:00|22685.8|22673.8|22676.2|22664.2|22685.8|22673.8|22676.2|22664.2|7
1762958050000|2025-11-12 14:34:10|22680.4|22668.4|22684.5|22672.5|22688.3|22676.3|22679.5|22667.5|11
1762958060000|2025-11-12 14:34:20|22685.7|22673.7|22659.4|22647.4|22685.7|22673.7|22659.4|22647.4|26
1762958070000|2025-11-12 14:34:30|22659.8|22647.8|22660.7|22648.7|22661|22649|22656.9|22644.9|11
1762958080000|2025-11-12 14:34:40|22661|22649|22660.7|22648.7|22668.5|22656.5|22660.7|22648.7|3
1762958090000|2025-11-12 14:34:50|22658.9|22646.9|22659.8|22647.8|22660.7|22648.7|22656.9|22644.9|7
1762958100000|2025-11-12 14:35:00|22661|22649|22663.5|22651.5|22668.5|22656.5|22656|22644|6
1762958110000|2025-11-12 14:35:10|22662.7|22650.7|22699|22687|22699|22687|22662.7|22650.7|32
1762958120000|2025-11-12 14:35:20|22702|22690|22710.3|22698.3|22713.7|22701.7|22700.4|22688.4|31
1762958130000|2025-11-12 14:35:30|22714.5|22702.5|22731.9|22719.9|22733.2|22721.2|22711.2|22699.2|31
1762958140000|2025-11-12 14:35:40|22736|22724|22724.5|22712.5|22736|22724|22724.5|22712.5|50
1762958150000|2025-11-12 14:35:50|22723.8|22711.8|22699.4|22687.4|22723.8|22711.8|22699.4|22687.4|15
1762958160000|2025-11-12 14:36:00|22698.5|22686.5|22696.8|22684.8|22706.8|22694.8|22696.8|22684.8|16
1762958170000|2025-11-12 14:36:10|22694.3|22682.3|22680.2|22668.2|22694.3|22682.3|22675.2|22663.2|25
1762958180000|2025-11-12 14:36:20|22680|22668|22685.2|22673.2|22685.2|22673.2|22677.5|22665.5|9
1762958190000|2025-11-12 14:36:30|22684.3|22672.3|22684.3|22672.3|22689.3|22677.3|22684.3|22672.3|8
1762958200000|2025-11-12 14:36:40|22683|22671|22691.4|22679.4|22691.4|22679.4|22683|22671|3
1762958210000|2025-11-12 14:36:50|22691.8|22679.8|22695.5|22683.5|22695.5|22683.5|22689.3|22677.3|8
1762958220000|2025-11-12 14:37:00|22696.4|22684.4|22702.3|22690.3|22702.3|22690.3|22694.3|22682.3|7
1762958230000|2025-11-12 14:37:10|22701.9|22689.9|22697.7|22685.7|22701.9|22689.9|22696.8|22684.8|10
1762958240000|2025-11-12 14:37:20|22698|22686|22694.4|22682.4|22706|22694|22694.4|22682.4|17
1762958250000|2025-11-12 14:37:30|22694|22682|22686.4|22674.4|22697.7|22685.7|22681|22669|43
1762958260000|2025-11-12 14:37:40|22687.7|22675.7|22696|22684|22696.4|22684.4|22687.7|22675.7|5
1762958270000|2025-11-12 14:37:50|22696.4|22684.4|22699.5|22687.5|22702|22690|22684.4|22672.4|35
1762958280000|2025-11-12 14:38:00|22698.3|22686.3|22704.5|22692.5|22706.2|22694.2|22698.3|22686.3|9
1762958290000|2025-11-12 14:38:10|22706.2|22694.2|22707|22695|22707|22695|22702|22690|8
1762958300000|2025-11-12 14:38:20|22707.4|22695.4|22709.5|22697.5|22710.8|22698.8|22707|22695|6
1762958310000|2025-11-12 14:38:30|22710.4|22698.4|22722.5|22710.5|22723.8|22711.8|22709.1|22697.1|28
1762958320000|2025-11-12 14:38:40|22723.8|22711.8|22718.8|22706.8|22723.8|22711.8|22716|22704|17
1762958330000|2025-11-12 14:38:50|22719.1|22707.1|22717.1|22705.1|22728|22716|22717.1|22705.1|21
1762958340000|2025-11-12 14:39:00|22715|22703|22701.3|22689.3|22715|22703|22701.3|22689.3|41
1762958350000|2025-11-12 14:39:10|22700|22688|22713.9|22701.9|22713.9|22701.9|22698.4|22686.4|13
1762958360000|2025-11-12 14:39:20|22713.5|22701.5|22702.1|22690.1|22713.5|22701.5|22698.9|22686.9|43
1762958370000|2025-11-12 14:39:30|22701.8|22689.8|22701.3|22689.3|22702.1|22690.1|22700.9|22688.9|2
1762958380000|2025-11-12 14:39:40|22702.1|22690.1|22701.3|22689.3|22702.1|22690.1|22697.1|22685.1|30
1762958390000|2025-11-12 14:39:50|22704.1|22692.1|22704.5|22692.5|22706.2|22694.2|22704.1|22692.1|15
1762958400000|2025-11-12 14:40:00|22705.3|22693.3|22718.7|22706.7|22719.5|22707.5|22705.3|22693.3|16
1762958410000|2025-11-12 14:40:10|22720.4|22708.4|22720.4|22708.4|22725.5|22713.5|22720.4|22708.4|17
1762958420000|2025-11-12 14:40:20|22718.3|22706.3|22712.9|22700.9|22718.8|22706.8|22711.3|22699.3|4
1762958430000|2025-11-12 14:40:30|22713.8|22701.8|22710.4|22698.4|22715|22703|22708.8|22696.8|8
1762958440000|2025-11-12 14:40:40|22711.3|22699.3|22715.4|22703.4|22715.4|22703.4|22711.3|22699.3|2
1762958450000|2025-11-12 14:40:50|22715|22703|22735.9|22723.9|22735.9|22723.9|22713.8|22701.8|25
1762958460000|2025-11-12 14:41:00|22733.8|22721.8|22731.3|22719.3|22734.1|22722.1|22729.6|22717.6|6
1762958470000|2025-11-12 14:41:10|22731.6|22719.6|22747.3|22735.3|22747.3|22735.3|22729.6|22717.6|38
1762958480000|2025-11-12 14:41:20|22747.6|22735.6|22750.5|22738.5|22754.8|22742.8|22747.6|22735.6|22
1762958490000|2025-11-12 14:41:30|22752.6|22740.6|22767.4|22755.4|22767.4|22755.4|22752.6|22740.6|83
1762958500000|2025-11-12 14:41:40|22768.3|22756.3|22770.3|22758.3|22774|22762|22767.4|22755.4|16
1762958510000|2025-11-12 14:41:50|22769.9|22757.9|22765.6|22753.6|22769.9|22757.9|22762.4|22750.4|16
1762958520000|2025-11-12 14:42:00|22766.4|22754.4|22759.5|22747.5|22769.4|22757.4|22756.5|22744.5|18
1762958530000|2025-11-12 14:42:10|22757.4|22745.4|22760.8|22748.8|22760.8|22748.8|22755|22743|26
1762958540000|2025-11-12 14:42:20|22754.1|22742.1|22751.5|22739.5|22757|22745|22751.5|22739.5|16
1762958550000|2025-11-12 14:42:30|22752.4|22740.4|22749|22737|22752.4|22740.4|22746.9|22734.9|4
1762958560000|2025-11-12 14:42:40|22749.9|22737.9|22748.9|22736.9|22750.3|22738.3|22746.5|22734.5|7
1762958570000|2025-11-12 14:42:50|22751.1|22739.1|22757|22745|22758.3|22746.3|22750.3|22738.3|4
1762958580000|2025-11-12 14:43:00|22757.4|22745.4|22755.8|22743.8|22763.3|22751.3|22754.5|22742.5|14
1762958590000|2025-11-12 14:43:10|22753.3|22741.3|22753.3|22741.3|22753.3|22741.3|22753.3|22741.3|3
1762958600000|2025-11-12 14:43:20|22754.1|22742.1|22753.3|22741.3|22759|22747|22750.4|22738.4|12
1762958610000|2025-11-12 14:43:30|22753.6|22741.6|22760.8|22748.8|22760.8|22748.8|22753.6|22741.6|7
1762958620000|2025-11-12 14:43:40|22764.2|22752.2|22764.9|22752.9|22764.9|22752.9|22763.3|22751.3|7
1762958630000|2025-11-12 14:43:50|22764.5|22752.5|22755.8|22743.8|22766.1|22754.1|22755.8|22743.8|10
1762958640000|2025-11-12 14:44:00|22754.4|22742.4|22745.8|22733.8|22754.9|22742.9|22744.5|22732.5|8
1762958650000|2025-11-12 14:44:10|22745.4|22733.4|22737.4|22725.4|22745.4|22733.4|22736.9|22724.9|10
1762958660000|2025-11-12 14:44:20|22737.8|22725.8|22739|22727|22741.5|22729.5|22730.3|22718.3|3
1762958670000|2025-11-12 14:44:30|22739.9|22727.9|22739|22727|22744.9|22732.9|22739|22727|3
1762958680000|2025-11-12 14:44:40|22738.6|22726.6|22739|22727|22742.8|22730.8|22734.9|22722.9|5
1762958690000|2025-11-12 14:44:50|22741.5|22729.5|22750.8|22738.8|22750.8|22738.8|22740.3|22728.3|34
1762958700000|2025-11-12 14:45:00|22750.4|22738.4|22738.4|22726.4|22752.5|22740.5|22737.5|22725.5|6
1762958710000|2025-11-12 14:45:10|22738.7|22726.7|22745.9|22733.9|22746.2|22734.2|22738.7|22726.7|7
1762958720000|2025-11-12 14:45:20|22746.2|22734.2|22732.9|22720.9|22746.2|22734.2|22732.9|22720.9|14
1762958730000|2025-11-12 14:45:30|22735|22723|22747.1|22735.1|22747.1|22735.1|22735|22723|9
1762958740000|2025-11-12 14:45:40|22746.2|22734.2|22747.2|22735.2|22750.1|22738.1|22746.2|22734.2|42
1762958750000|2025-11-12 14:45:50|22748.1|22736.1|22757.6|22745.6|22758.1|22746.1|22748.1|22736.1|22
1762958760000|2025-11-12 14:46:00|22759.4|22747.4|22756.7|22744.7|22763.7|22749.4|22753|22741|16
1762958770000|2025-11-12 14:46:10|22756.4|22744.4|22752.2|22740.2|22756.4|22744.4|22752.2|22740.2|8
1762958780000|2025-11-12 14:46:20|22744.2|22732.2|22741.7|22729.7|22749.7|22737.7|22741.4|22729.4|19
1762958790000|2025-11-12 14:46:30|22739.2|22727.2|22738.4|22726.4|22742.6|22730.6|22735.9|22723.9|12
1762958800000|2025-11-12 14:46:40|22739.6|22727.6|22735|22723|22739.6|22727.6|22735|22723|11
1762958810000|2025-11-12 14:46:50|22736.2|22724.2|22736.7|22724.7|22742.1|22730.1|22732.9|22720.9|7
1762958820000|2025-11-12 14:47:00|22735|22723|22730|22718|22735|22723|22730|22718|7
1762958830000|2025-11-12 14:47:10|22730.9|22718.9|22727.5|22715.5|22731.2|22719.2|22726.2|22714.2|20
1762958840000|2025-11-12 14:47:20|22728.2|22716.2|22730|22718|22730|22718|22728.2|22716.2|1
1762958850000|2025-11-12 14:47:30|22733.5|22721.5|22742.5|22730.5|22744.1|22732.1|22733.5|22721.5|10
1762958860000|2025-11-12 14:47:40|22742.6|22730.6|22745.9|22733.9|22747.1|22735.1|22739.2|22727.2|10
1762958870000|2025-11-12 14:47:50|22745.5|22733.5|22743.5|22731.5|22745.5|22733.5|22741.1|22729.1|3
1762958880000|2025-11-12 14:48:00|22741.7|22729.7|22722.1|22710.1|22741.7|22729.7|22721.6|22709.6|13
1762958890000|2025-11-12 14:48:10|22722.5|22710.5|22722.5|22710.5|22723.7|22711.7|22722.1|22710.1|2
1762958900000|2025-11-12 14:48:20|22722.1|22710.1|22722.5|22710.5|22722.5|22710.5|22722.1|22710.1|2
1762958910000|2025-11-12 14:48:30|22721.2|22709.2|22700.7|22688.7|22721.2|22709.2|22700.7|22688.7|14
1762958920000|2025-11-12 14:48:40|22700|22688|22700|22688|22700|22688|22698.2|22686.2|17
1762958930000|2025-11-12 14:48:50|22701.2|22689.2|22702.5|22690.5|22702.5|22690.5|22699.1|22687.1|6
1762958940000|2025-11-12 14:49:00|22702.1|22690.1|22707.5|22695.5|22712.5|22700.5|22701.2|22689.2|19
1762958950000|2025-11-12 14:49:10|22711.6|22699.6|22705|22693|22715|22703|22705|22693|12
1762958960000|2025-11-12 14:49:20|22704.6|22692.6|22705.4|22693.4|22712.5|22700.5|22698.7|22686.7|12
1762958970000|2025-11-12 14:49:30|22705|22693|22702.5|22690.5|22705|22693|22702.1|22690.1|2
1762958980000|2025-11-12 14:49:40|22703.4|22691.4|22698.4|22686.4|22707.5|22695.5|22697.5|22685.5|17
1762958990000|2025-11-12 14:49:50|22697.5|22685.5|22705|22693|22705|22693|22697.5|22685.5|50
1762959000000|2025-11-12 14:50:00|22705.9|22693.9|22697.9|22685.9|22709.6|22697.6|22697.9|22685.9|13
1762959010000|2025-11-12 14:50:10|22701.6|22689.6|22700|22688|22703.7|22691.7|22699.1|22687.1|7
1762959020000|2025-11-12 14:50:20|22697.1|22685.1|22687.5|22675.5|22697.5|22685.5|22687.5|22675.5|13
1762959030000|2025-11-12 14:50:30|22689.2|22677.2|22692.5|22680.5|22692.5|22680.5|22687.9|22675.9|4
1762959040000|2025-11-12 14:50:40|22690.7|22678.7|22690|22678|22692.5|22680.5|22690|22678|2
1762959050000|2025-11-12 14:50:50|22689.6|22677.6|22685|22673|22689.6|22677.6|22676.6|22664.6|7
1762959060000|2025-11-12 14:51:00|22687.5|22675.5|22692.5|22680.5|22697.1|22685.1|22686.2|22674.2|10
1762959070000|2025-11-12 14:51:10|22697.1|22685.1|22704.2|22692.2|22704.2|22692.2|22695.4|22683.4|19
1762959080000|2025-11-12 14:51:20|22704.6|22692.6|22710.5|22698.5|22711|22699|22704.6|22692.6|5
1762959090000|2025-11-12 14:51:30|22711.2|22699.2|22713|22701|22713|22701|22711.2|22699.2|1
1762959100000|2025-11-12 14:51:40|22712.6|22700.6|22718|22706|22719.2|22707.2|22712.6|22700.6|5
1762959110000|2025-11-12 14:51:50|22717.6|22705.6|22716.7|22704.7|22717.6|22705.6|22715.9|22703.9|8
1762959120000|2025-11-12 14:52:00|22715.9|22703.9|22734.6|22722.6|22735|22723|22715.9|22703.9|9
1762959130000|2025-11-12 14:52:10|22732|22720|22740|22728|22740|22728|22730.9|22718.9|9
1762959140000|2025-11-12 14:52:20|22740.4|22728.4|22750.5|22738.5|22750.5|22738.5|22740|22728|37
1762959150000|2025-11-12 14:52:30|22751.7|22739.7|22755.1|22743.1|22756.4|22744.4|22751.7|22739.7|3
1762959160000|2025-11-12 14:52:40|22755.5|22743.5|22743.4|22731.4|22755.5|22743.5|22743|22731|18
1762959170000|2025-11-12 14:52:50|22744.6|22732.6|22743|22731|22745|22733|22743|22731|1
1762959180000|2025-11-12 14:53:00|22742.1|22730.1|22752.6|22740.6|22752.6|22740.6|22742.1|22730.1|19
1762959190000|2025-11-12 14:53:10|22753.4|22741.4|22747.5|22735.5|22753.4|22741.4|22745|22733|8
1762959200000|2025-11-12 14:53:20|22747.9|22735.9|22741.6|22729.6|22749.1|22737.1|22741.6|22729.6|76
1762959210000|2025-11-12 14:53:30|22741.2|22729.2|22724.5|22712.5|22741.2|22729.2|22724.5|22712.5|9
1762959220000|2025-11-12 14:53:40|22724|22712|22722|22710|22724|22712|22722|22710|9
1762959230000|2025-11-12 14:53:50|22720.2|22708.2|22723.1|22711.1|22724.4|22712.4|22720.2|22708.2|3
1762959240000|2025-11-12 14:54:00|22725|22713|22729.4|22717.4|22731.5|22719.5|22725|22713|26
1762959250000|2025-11-12 14:54:10|22732.7|22720.7|22729|22717|22734|22722|22727.6|22715.6|6
1762959260000|2025-11-12 14:54:20|22728.2|22716.2|22723.6|22711.6|22731|22719|22721.5|22709.5|5
1762959270000|2025-11-12 14:54:30|22721.5|22709.5|22707.4|22695.4|22724|22712|22707|22695|23
1762959280000|2025-11-12 14:54:40|22709.9|22697.9|22705.4|22693.4|22716.6|22704.6|22705.4|22693.4|23
1762959290000|2025-11-12 14:54:50|22706.1|22694.1|22702|22690|22709.1|22697.1|22702|22690|10
1762959300000|2025-11-12 14:55:00|22702.7|22690.7|22704.5|22692.5|22708.2|22696.2|22702.7|22690.7|11
1762959310000|2025-11-12 14:55:10|22706.6|22694.6|22706.6|22694.6|22710.9|22698.9|22704.5|22692.5|9
1762959320000|2025-11-12 14:55:20|22708.6|22696.6|22705.9|22693.9|22708.6|22696.6|22705.9|22693.9|3
1762959330000|2025-11-12 14:55:30|22704.1|22692.1|22710.4|22698.4|22712|22700|22702.9|22690.9|4
1762959340000|2025-11-12 14:55:40|22709.9|22697.9|22713.2|22701.2|22713.2|22701.2|22709.5|22697.5|6
1762959350000|2025-11-12 14:55:50|22714|22702|22720|22708|22720|22708|22714|22702|16
1762959360000|2025-11-12 14:56:00|22720.9|22708.9|22722.5|22710.5|22722.9|22710.9|22720.9|22708.9|10
1762959370000|2025-11-12 14:56:10|22723|22711|22719.6|22707.6|22724.1|22712.1|22719.6|22707.6|6
1762959380000|2025-11-12 14:56:20|22722.5|22710.5|22709.5|22697.5|22723.7|22711.7|22708.2|22696.2|15
1762959390000|2025-11-12 14:56:30|22709.9|22697.9|22711.2|22699.2|22712.9|22700.9|22709.9|22697.9|0
1762959400000|2025-11-12 14:56:40|22710.4|22698.4|22704.5|22692.5|22710.4|22698.4|22704.1|22692.1|4
1762959410000|2025-11-12 14:56:50|22708.2|22696.2|22710.7|22698.7|22710.7|22698.7|22708.2|22696.2|5
1762959420000|2025-11-12 14:57:00|22709.9|22697.9|22709.1|22697.1|22709.9|22697.9|22709.1|22697.1|2
1762959430000|2025-11-12 14:57:10|22709.9|22697.9|22711.6|22699.6|22712|22700|22709.5|22697.5|3
1762959440000|2025-11-12 14:57:20|22705.7|22693.7|22706.6|22694.6|22706.6|22694.6|22705.7|22693.7|2
1762959450000|2025-11-12 14:57:30|22705.7|22693.7|22696.6|22684.6|22707|22695|22694.5|22682.5|20
1762959460000|2025-11-12 14:57:40|22699.1|22687.1|22681.6|22669.6|22699.1|22687.1|22677|22665|13
1762959470000|2025-11-12 14:57:50|22682.5|22670.5|22678.2|22666.2|22685|22673|22678.2|22666.2|30
1762959480000|2025-11-12 14:58:00|22678.6|22666.6|22656.5|22644.5|22678.6|22666.6|22656.5|22644.5|30
1762959490000|2025-11-12 14:58:10|22656.9|22644.9|22633.9|22621.9|22656.9|22644.9|22628.8|22616.8|48
1762959500000|2025-11-12 14:58:20|22633.5|22621.5|22650.1|22638.1|22650.1|22638.1|22633.5|22621.5|27
1762959510000|2025-11-12 14:58:30|22649.7|22637.7|22642.6|22630.6|22649.7|22637.7|22640.6|22628.6|3
1762959520000|2025-11-12 14:58:40|22643|22631|22666|22654|22666.4|22654.4|22643|22631|13
1762959530000|2025-11-12 14:58:50|22662.2|22650.2|22662.2|22650.2|22664.7|22652.7|22657.2|22645.2|26
1762959540000|2025-11-12 14:59:00|22661.9|22649.9|22662.2|22650.2|22662.2|22650.2|22661.9|22649.9|1
1762959550000|2025-11-12 14:59:10|22663.1|22651.1|22684|22672|22688.6|22676.6|22663.1|22651.1|26
1762959560000|2025-11-12 14:59:20|22682.4|22670.4|22688.1|22676.1|22689.9|22677.9|22682.4|22670.4|4
1762959570000|2025-11-12 14:59:30|22689|22677|22689|22677|22690.2|22678.2|22687.4|22675.4|2
1762959580000|2025-11-12 14:59:40|22691.5|22679.5|22694|22682|22698.6|22686.6|22691.5|22679.5|10
1762959590000|2025-11-12 14:59:50|22693.6|22681.6|22694|22682|22694|22682|22689|22677|7
1762959600000|2025-11-12 15:00:00|22693|22681|22687|22675|22693|22681|22685.7|22673.7|26
1762959610000|2025-11-12 15:00:10|22690.7|22678.7|22690.9|22678.9|22692|22680|22689.5|22677.5|25
1762959620000|2025-11-12 15:00:20|22690|22678|22679.1|22667.1|22690|22678|22677.9|22665.9|42
1762959630000|2025-11-12 15:00:30|22679.5|22667.5|22679.5|22667.5|22681.2|22669.2|22677.4|22665.4|22
1762959640000|2025-11-12 15:00:40|22680.7|22668.7|22671.5|22659.5|22681.1|22669.1|22670.6|22658.6|5
1762959650000|2025-11-12 15:00:50|22671.9|22659.9|22668.9|22656.9|22675.6|22663.6|22668.5|22656.5|11
1762959660000|2025-11-12 15:01:00|22669.7|22657.7|22672.2|22660.2|22672.2|22660.2|22669.4|22657.4|3
1762959670000|2025-11-12 15:01:10|22674.7|22662.7|22669.7|22657.7|22675.6|22663.6|22667.6|22655.6|12
1762959680000|2025-11-12 15:01:20|22671|22659|22670.6|22658.6|22671.9|22659.9|22670.6|22658.6|1
1762959690000|2025-11-12 15:01:30|22669.7|22657.7|22676.4|22664.4|22676.4|22664.4|22669.7|22657.7|2
1762959700000|2025-11-12 15:01:40|22677.2|22665.2|22678.2|22666.2|22679.9|22667.9|22677.2|22665.2|17
1762959710000|2025-11-12 15:01:50|22674.7|22662.7|22682.2|22670.2|22682.2|22670.2|22674.7|22662.7|5
1762959720000|2025-11-12 15:02:00|22683.1|22671.1|22694.7|22682.7|22699.7|22687.7|22683.1|22671.1|12
1762959730000|2025-11-12 15:02:10|22696.9|22684.9|22712|22700|22712|22700|22696.9|22684.9|10
1762959740000|2025-11-12 15:02:20|22710.7|22698.7|22710.2|22698.2|22712.4|22700.4|22707.4|22695.4|10
1762959750000|2025-11-12 15:02:30|22706.1|22694.1|22710.7|22698.7|22710.7|22698.7|22705.2|22693.2|7
1762959760000|2025-11-12 15:02:40|22711.1|22699.1|22721.1|22709.1|22725.9|22712.9|22710.7|22698.7|29
1762959770000|2025-11-12 15:02:50|22723.6|22711.6|22724|22712|22726.5|22714.5|22721.5|22709.5|5
1762959780000|2025-11-12 15:03:00|22728.1|22716.1|22724|22712|22728.1|22716.1|22714|22702|36
1762959790000|2025-11-12 15:03:10|22722.4|22710.4|22724.7|22712.7|22724.9|22712.9|22721.5|22709.5|2
1762959800000|2025-11-12 15:03:20|22725.6|22713.6|22716.1|22704.1|22725.6|22713.6|22714.9|22702.9|4
1762959810000|2025-11-12 15:03:30|22715.7|22703.7|22702.4|22690.4|22716.1|22704.1|22702.4|22690.4|92
1762959820000|2025-11-12 15:03:40|22695.1|22683.1|22694.4|22682.4|22698.1|22686.1|22691.5|22679.5|19
1762959830000|2025-11-12 15:03:50|22694.7|22682.7|22695.6|22683.6|22695.6|22683.6|22694.7|22682.7|1
1762959840000|2025-11-12 15:04:00|22697.2|22685.2|22704.4|22692.4|22704.4|22692.4|22696.5|22684.5|6
1762959850000|2025-11-12 15:04:10|22705.2|22693.2|22698.1|22686.1|22705.6|22693.6|22695.6|22683.6|21
1762959860000|2025-11-12 15:04:20|22699.4|22687.4|22696.5|22684.5|22699.4|22687.4|22696.5|22684.5|1
1762959870000|2025-11-12 15:04:30|22695.6|22683.6|22701.5|22689.5|22706.5|22694.5|22695.6|22683.6|13
1762959880000|2025-11-12 15:04:40|22701.9|22689.9|22695.6|22683.6|22703.1|22691.1|22695.6|22683.6|2
1762959890000|2025-11-12 15:04:50|22696.5|22684.5|22694.7|22682.7|22696.5|22684.5|22692.2|22680.2|2
1762959900000|2025-11-12 15:05:00|22700|22688|22683.9|22671.9|22703.6|22691.6|22682.6|22670.6|60
1762959910000|2025-11-12 15:05:10|22684.2|22672.2|22689.2|22677.2|22689.2|22677.2|22684.2|22672.2|4
1762959920000|2025-11-12 15:05:20|22690.1|22678.1|22684.7|22672.7|22692.2|22680.2|22682.6|22670.6|9
1762959930000|2025-11-12 15:05:30|22685.1|22673.1|22686.4|22674.4|22686.4|22674.4|22685.1|22673.1|0
1762959940000|2025-11-12 15:05:40|22686.7|22674.7|22694.7|22682.7|22696.4|22684.4|22686.7|22674.7|6
1762959950000|2025-11-12 15:05:50|22693|22681|22694.9|22682.9|22695.7|22683.7|22689|22677|13
1762959960000|2025-11-12 15:06:00|22694|22682|22697.5|22685.5|22698.2|22686.2|22689.9|22677.9|5
1762959970000|2025-11-12 15:06:10|22697.9|22685.9|22688.6|22676.6|22697.9|22685.9|22688.6|22676.6|5
1762959980000|2025-11-12 15:06:20|22689.5|22677.5|22695.7|22683.7|22698.2|22686.2|22689.5|22677.5|4
1762959990000|2025-11-12 15:06:30|22696.6|22684.6|22703.2|22691.2|22703.2|22691.2|22695.7|22683.7|2
1762960000000|2025-11-12 15:06:40|22705|22693|22708.2|22696.2|22708.2|22696.2|22705|22693|0
1762960010000|2025-11-12 15:06:50|22711.2|22699.2|22721.2|22709.2|22721.2|22709.2|22711.2|22699.2|5
1762960020000|2025-11-12 15:07:00|22724.1|22712.1|22722.5|22710.5|22725.7|22713.7|22720|22708|7
1762960030000|2025-11-12 15:07:10|22722.9|22710.9|22710|22698|22723.7|22711.7|22707.1|22695.1|17
1762960040000|2025-11-12 15:07:20|22711.7|22699.7|22712.5|22700.5|22712.5|22700.5|22711.7|22699.7|2
1762960050000|2025-11-12 15:07:30|22707.5|22695.5|22706.6|22694.6|22707.5|22695.5|22706.2|22694.2|10
1762960060000|2025-11-12 15:07:40|22707.5|22695.5|22709.1|22697.1|22711.2|22699.2|22707.5|22695.5|4
1762960070000|2025-11-12 15:07:50|22710|22698|22710|22698|22710|22698|22707.5|22695.5|3
1762960080000|2025-11-12 15:08:00|22707.5|22695.5|22711.6|22699.6|22711.6|22699.6|22707.5|22695.5|1
1762960090000|2025-11-12 15:08:10|22712.5|22700.5|22707.5|22695.5|22712.5|22700.5|22707.5|22695.5|3
1762960100000|2025-11-12 15:08:20|22706.6|22694.6|22713.3|22701.3|22713.3|22701.3|22695.7|22683.7|19
1762960110000|2025-11-12 15:08:30|22712.5|22700.5|22711.7|22699.7|22712.5|22700.5|22711.7|22699.7|3
1762960120000|2025-11-12 15:08:40|22712.1|22700.1|22711.7|22699.7|22712.1|22700.1|22711.3|22699.3|0
1762960130000|2025-11-12 15:08:50|22711|22699|22713.5|22701.5|22714.2|22702.2|22709.2|22697.2|2
1762960140000|2025-11-12 15:09:00|22711.7|22699.7|22722.1|22710.1|22722.1|22710.1|22711.7|22699.7|4
1762960150000|2025-11-12 15:09:10|22722.6|22710.6|22719.2|22707.2|22722.6|22710.6|22719.2|22707.2|0
1762960160000|2025-11-12 15:09:20|22718.8|22706.8|22721.8|22709.8|22723.5|22711.5|22716.7|22704.7|4
1762960170000|2025-11-12 15:09:30|22722.7|22710.7|22726.7|22714.7|22726.7|22714.7|22721|22709|11
1762960180000|2025-11-12 15:09:40|22731.7|22719.7|22733.3|22721.3|22733.3|22721.3|22730.8|22718.8|4
1762960190000|2025-11-12 15:09:50|22735.3|22723.3|22736.7|22724.7|22736.7|22724.7|22735.3|22723.3|8
1762960200000|2025-11-12 15:10:00|22735.5|22723.5|22738|22726|22747.6|22735.6|22735.5|22723.5|19
1762960210000|2025-11-12 15:10:10|22734.5|22722.5|22731.7|22719.7|22736.7|22724.7|22731.3|22719.3|6
1762960220000|2025-11-12 15:10:20|22731.3|22719.3|22726.7|22714.7|22731.3|22719.3|22726.7|22714.7|2
1762960230000|2025-11-12 15:10:30|22728.2|22716.2|22729.2|22717.2|22729.2|22717.2|22728.2|22716.2|4
1762960240000|2025-11-12 15:10:40|22730.1|22718.1|22726.7|22714.7|22730.1|22718.1|22726.7|22714.7|3
1762960250000|2025-11-12 15:10:50|22725.5|22713.5|22720.1|22708.1|22725.5|22713.5|22720.1|22708.1|5
1762960260000|2025-11-12 15:11:00|22719.2|22707.2|22715|22703|22719.2|22707.2|22715|22703|3
1762960270000|2025-11-12 15:11:10|22717.1|22705.1|22710|22698|22717.5|22705.5|22710|22698|17
1762960280000|2025-11-12 15:11:20|22709.2|22697.2|22702.5|22690.5|22711.7|22699.7|22702.5|22690.5|1
1762960290000|2025-11-12 15:11:30|22700.5|22688.5|22695|22683|22700.5|22688.5|22693.7|22681.7|14
1762960300000|2025-11-12 15:11:40|22694.1|22682.1|22695|22683|22695.8|22683.8|22693.7|22681.7|2
1762960310000|2025-11-12 15:11:50|22694.6|22682.6|22695|22683|22695|22683|22694.6|22682.6|4
1762960320000|2025-11-12 15:12:00|22694.6|22682.6|22695.8|22683.8|22700.1|22688.1|22694.6|22682.6|4
1762960330000|2025-11-12 15:12:10|22697.5|22685.5|22695|22683|22697.5|22685.5|22692.4|22680.4|5
1762960340000|2025-11-12 15:12:20|22695.3|22683.3|22694|22682|22698.3|22686.3|22692.8|22680.8|16
1762960350000|2025-11-12 15:12:30|22697.5|22685.5|22690|22678|22697.5|22685.5|22687.1|22675.1|6
1762960360000|2025-11-12 15:12:40|22690.8|22678.8|22688.7|22676.7|22690.8|22678.8|22688.7|22676.7|9
1762960370000|2025-11-12 15:12:50|22689.1|22677.1|22672.3|22660.3|22689.1|22677.1|22670.7|22658.7|19
1762960380000|2025-11-12 15:13:00|22671.6|22659.6|22660.7|22648.7|22671.6|22659.6|22660.7|22648.7|14
1762960390000|2025-11-12 15:13:10|22658.2|22646.2|22653.6|22641.6|22660|22648|22652|22640|6
1762960400000|2025-11-12 15:13:20|22653.2|22641.2|22654.1|22642.1|22654.1|22642.1|22651.6|22639.6|13
1762960410000|2025-11-12 15:13:30|22653.7|22641.7|22647.5|22635.5|22653.7|22641.7|22643.7|22631.7|47
1762960420000|2025-11-12 15:13:40|22646.6|22634.6|22647.1|22635.1|22648.3|22636.3|22646.6|22634.6|11
1762960430000|2025-11-12 15:13:50|22645.8|22633.8|22649.1|22637.1|22651.2|22639.2|22645|22633|28
1762960440000|2025-11-12 15:14:00|22647.1|22635.1|22609.8|22597.8|22647.1|22635.1|22608.1|22596.1|36
1762960450000|2025-11-12 15:14:10|22610.3|22598.3|22608.2|22596.2|22611.1|22599.1|22608.2|22596.2|13
1762960460000|2025-11-12 15:14:20|22609.7|22597.7|22619.8|22607.8|22619.8|22607.8|22609.7|22597.7|20
1762960470000|2025-11-12 15:14:30|22620.7|22608.7|22625|22613|22625.3|22613.3|22618.6|22606.6|13
1762960480000|2025-11-12 15:14:40|22624.1|22612.1|22625.8|22613.8|22627.5|22615.5|22622.5|22610.5|8
1762960490000|2025-11-12 15:14:50|22625|22613|22628.3|22616.3|22628.3|22616.3|22625|22613|19
1762960500000|2025-11-12 15:15:00|22627.6|22615.6|22613|22601|22627.6|22615.6|22605.8|22593.8|36
1762960510000|2025-11-12 15:15:10|22612.6|22600.6|22619.2|22607.2|22619.2|22607.2|22607.5|22595.5|24
1762960520000|2025-11-12 15:15:20|22619.6|22607.6|22615.8|22603.8|22619.6|22607.6|22614.2|22602.2|7
1762960530000|2025-11-12 15:15:30|22613.3|22601.3|22621.7|22609.7|22621.7|22609.7|22612.1|22600.1|14
1762960540000|2025-11-12 15:15:40|22623.8|22611.8|22644.7|22632.7|22646|22634|22623.8|22611.8|19
1762960550000|2025-11-12 15:15:50|22643.5|22631.5|22648.5|22636.5|22648.5|22636.5|22643.5|22631.5|19
1762960560000|2025-11-12 15:16:00|22650.3|22638.3|22646.7|22634.7|22653.5|22641.5|22645.5|22633.5|20
1762960570000|2025-11-12 15:16:10|22645.8|22633.8|22644.2|22632.2|22645.8|22633.8|22644.2|22632.2|0
1762960580000|2025-11-12 15:16:20|22641.7|22629.7|22639.2|22627.2|22641.7|22629.7|22639.2|22627.2|9
1762960590000|2025-11-12 15:16:30|22644.2|22632.2|22648.3|22636.3|22648.3|22636.3|22643.8|22631.8|9
1762960600000|2025-11-12 15:16:40|22647.6|22635.6|22646.8|22634.8|22647.6|22635.6|22643.7|22631.7|4
1762960610000|2025-11-12 15:16:50|22645.1|22633.1|22624.1|22612.1|22645.1|22633.1|22624.1|22612.1|22
1762960620000|2025-11-12 15:17:00|22635|22623|22625.3|22613.3|22635|22623|22625.3|22613.3|6
1762960630000|2025-11-12 15:17:10|22624.1|22612.1|22627|22615|22627.8|22615.8|22623.7|22611.7|5
1762960640000|2025-11-12 15:17:20|22627.8|22615.8|22638.2|22626.2|22638.2|22626.2|22626.6|22614.6|22
1762960650000|2025-11-12 15:17:30|22637|22625|22641.2|22629.2|22644.1|22632.1|22633.2|22621.2|17
1762960660000|2025-11-12 15:17:40|22641.6|22629.6|22642.5|22630.5|22642.5|22630.5|22641.6|22629.6|5
1762960670000|2025-11-12 15:17:50|22640.8|22628.8|22649.2|22637.2|22649.2|22637.2|22640.8|22628.8|5
1762960680000|2025-11-12 15:18:00|22648.5|22636.5|22648.3|22636.3|22654.2|22642.2|22646.7|22634.7|11
1762960690000|2025-11-12 15:18:10|22652.1|22640.1|22635|22623|22656.7|22644.7|22634.1|22622.1|18
1762960700000|2025-11-12 15:18:20|22634.1|22622.1|22635|22623|22636.2|22624.2|22634.1|22622.1|25
1762960710000|2025-11-12 15:18:30|22635.3|22623.3|22634.1|22622.1|22637.5|22625.5|22632.5|22620.5|7
1762960720000|2025-11-12 15:18:40|22635.7|22623.7|22630.7|22618.7|22643.2|22631.2|22630.7|22618.7|20
1762960730000|2025-11-12 15:18:50|22630.3|22618.3|22645|22633|22645|22633|22628.6|22616.6|4
1762960740000|2025-11-12 15:19:00|22645.3|22633.3|22650.5|22638.5|22655.8|22643.8|22645.3|22633.3|25
1762960750000|2025-11-12 15:19:10|22649.2|22637.2|22649.2|22637.2|22649.2|22637.2|22648|22636|3
1762960760000|2025-11-12 15:19:20|22648|22636|22649.2|22637.2|22652.1|22640.1|22646.7|22634.7|19
1762960770000|2025-11-12 15:19:30|22649.6|22637.6|22653.5|22641.5|22654.7|22642.7|22649.6|22637.6|8
1762960780000|2025-11-12 15:19:40|22652.2|22640.2|22656|22644|22656|22644|22652.2|22640.2|2
1762960790000|2025-11-12 15:19:50|22653.5|22641.5|22653.5|22641.5|22656|22644|22651.8|22639.8|11
1762960800000|2025-11-12 15:20:00|22657.2|22645.2|22650.5|22638.5|22657.2|22645.2|22647.1|22635.1|12
1762960810000|2025-11-12 15:20:10|22651.7|22639.7|22649.2|22637.2|22651.7|22639.7|22648|22636|3
1762960820000|2025-11-12 15:20:20|22649.3|22637.3|22648.8|22636.8|22650.1|22638.1|22645|22633|7
1762960830000|2025-11-12 15:20:30|22649.7|22637.7|22651|22639|22658.5|22646.5|22649.7|22637.7|29
1762960840000|2025-11-12 15:20:40|22650.6|22638.6|22636.8|22624.8|22651|22639|22636.8|22624.8|31
1762960850000|2025-11-12 15:20:50|22634.2|22622.2|22635.1|22623.1|22635.1|22623.1|22634.2|22622.2|6
1762960860000|2025-11-12 15:21:00|22628.6|22616.6|22634.2|22622.2|22634.2|22622.2|22628.6|22616.6|11
1762960870000|2025-11-12 15:21:10|||||||||1
1762960880000|2025-11-12 15:21:20|22634.6|22622.6|22650.8|22638.8|22651|22639|22634.6|22622.6|16
1762960890000|2025-11-12 15:21:30|22651.7|22639.7|22647.6|22635.6|22651.7|22639.7|22645.8|22633.8|14
1762960910000|2025-11-12 15:21:50|22648|22636|22653|22641|22653|22641|22647.6|22635.6|2
1762960920000|2025-11-12 15:22:00|22654.7|22642.7|22651.3|22639.3|22657.2|22645.2|22651.3|22639.3|15
1762960930000|2025-11-12 15:22:10|22650.6|22638.6|22644.3|22632.3|22650.6|22638.6|22644.3|22632.3|6
1762960940000|2025-11-12 15:22:20|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|22643.5|22631.5|0
1762960950000|2025-11-12 15:22:30|22644.7|22632.7|22641|22629|22646|22634|22638.5|22626.5|13
1762960960000|2025-11-12 15:22:40|22646|22634|22653.5|22641.5|22653.5|22641.5|22646|22634|6
1762960970000|2025-11-12 15:22:50|22653.8|22641.8|22656.8|22644.8|22656.8|22644.8|22653.8|22641.8|79
1762960980000|2025-11-12 15:23:00|22655.6|22643.6|22655.2|22643.2|22655.6|22643.6|22655.2|22643.2|23
1762960990000|2025-11-12 15:23:10|||||||||11
1762961000000|2025-11-12 15:23:20|22654.8|22642.8|22652|22640|22654.8|22642.8|22650.2|22638.2|82
1762961010000|2025-11-12 15:23:30|22652.3|22640.3|22665.7|22653.7|22666.1|22654.1|22652.3|22640.3|21
1762961020000|2025-11-12 15:23:40|22664.5|22652.5|22672|22660|22673.2|22661.2|22664.5|22652.5|14
1762961030000|2025-11-12 15:23:50|22670.4|22658.4|22656.1|22644.1|22670.4|22658.4|22654|22642|24
1762961040000|2025-11-12 15:24:00|22655.2|22643.2|22657.7|22645.7|22658.1|22646.1|22655.2|22643.2|8
1762961050000|2025-11-12 15:24:10|22658.1|22646.1|22666.1|22654.1|22666.1|22654.1|22658.1|22646.1|4
1762961060000|2025-11-12 15:24:20|22667|22655|22668.2|22656.2|22668.2|22656.2|22666.1|22654.1|4
1762961070000|2025-11-12 15:24:30|22667.3|22655.3|22678.6|22666.6|22679.4|22667.4|22662|22650|28
1762961080000|2025-11-12 15:24:40|22678.1|22666.1|22664|22652|22678.1|22666.1|22664|22652|19
1762961090000|2025-11-12 15:24:50|22664.4|22652.4|22652.7|22640.7|22665.7|22653.7|22651.8|22639.8|18
1762961100000|2025-11-12 15:25:00|22645.2|22633.2|22644.3|22632.3|22647.7|22635.7|22643.6|22631.6|7
1762961110000|2025-11-12 15:25:10|22642.7|22630.7|22650.6|22638.6|22650.6|22638.6|22642.7|22630.7|10
1762961120000|2025-11-12 15:25:20|22652.7|22640.7|22652.3|22640.3|22656.5|22644.5|22650.2|22638.2|20
1762961130000|2025-11-12 15:25:30|22653.5|22641.5|22654.4|22642.4|22654.4|22642.4|22653.5|22641.5|15
1762961140000|2025-11-12 15:25:40|22654.1|22642.1|22641|22629|22654.1|22642.1|22641|22629|11
1762961150000|2025-11-12 15:25:50|22641.8|22629.8|22640.2|22628.2|22643.1|22631.1|22639.3|22627.3|9
1762961160000|2025-11-12 15:26:00|22641.5|22629.5|22649|22637|22649|22637|22641.5|22629.5|24
1762961170000|2025-11-12 15:26:10|22649.3|22637.3|22647.7|22635.7|22649.7|22637.7|22647.7|22635.7|2
1762961180000|2025-11-12 15:26:20|22648.6|22636.6|22648.6|22636.6|22650.2|22638.2|22648.6|22636.6|1
1762961190000|2025-11-12 15:26:30|22649.8|22637.8|22654.4|22642.4|22654.4|22642.4|22649.8|22637.8|14
1762961200000|2025-11-12 15:26:40|22652.3|22640.3|22654.4|22642.4|22654.4|22642.4|22652.3|22640.3|0
1762961210000|2025-11-12 15:26:50|22652.3|22640.3|22647.7|22635.7|22652.8|22640.8|22644.4|22632.4|6
1762961220000|2025-11-12 15:27:00|22649.4|22637.4|22644.4|22632.4|22649.4|22637.4|22644.4|22632.4|17
1762961230000|2025-11-12 15:27:10|22643.6|22631.6|22649.4|22637.4|22649.6|22637.6|22643.6|22631.6|7
1762961240000|2025-11-12 15:27:20|22653.2|22641.2|22653.6|22641.6|22653.6|22641.6|22651.9|22639.9|5
1762961250000|2025-11-12 15:27:30|22651.1|22639.1|22646.9|22634.9|22651.1|22639.1|22645.7|22633.7|15
1762961260000|2025-11-12 15:27:40|22644.4|22632.4|22642.8|22630.8|22646.9|22634.9|22642.8|22630.8|10
1762961270000|2025-11-12 15:27:50|22639.4|22627.4|22632.7|22620.7|22640.7|22628.7|22632.7|22620.7|7
1762961280000|2025-11-12 15:28:00|22633|22621|22633.1|22621.1|22635.2|22623.2|22632.7|22620.7|3
1762961290000|2025-11-12 15:28:10|22632.7|22620.7|22622.2|22610.2|22632.7|22620.7|22618.5|22606.5|11
1762961300000|2025-11-12 15:28:20|22621.4|22609.4|22620.2|22608.2|22621.4|22609.4|22619.8|22607.8|6
1762961310000|2025-11-12 15:28:30|22619.3|22607.3|22610.2|22598.2|22619.3|22607.3|22610.2|22598.2|17
1762961320000|2025-11-12 15:28:40|22610.6|22598.6|22610.2|22598.2|22610.6|22598.6|22610.2|22598.2|5
1762961330000|2025-11-12 15:28:50|22610.6|22598.6|22611.4|22599.4|22611.4|22599.4|22610.2|22598.2|5
1762961340000|2025-11-12 15:29:00|22613.2|22601.2|22589.3|22577.3|22614.4|22602.4|22586.9|22574.9|70
1762961350000|2025-11-12 15:29:10|22590.2|22578.2|22590.2|22578.2|22594.4|22582.4|22590.2|22578.2|4
1762961360000|2025-11-12 15:29:20|22590.6|22578.6|22588.9|22576.9|22595.2|22583.2|22588.9|22576.9|13
1762961370000|2025-11-12 15:29:30|22591.1|22579.1|22592.7|22580.7|22594.8|22582.8|22589.3|22577.3|20
1762961380000|2025-11-12 15:29:40|22590.2|22578.2|22592.7|22580.7|22595.2|22583.2|22590.2|22578.2|13
1762961390000|2025-11-12 15:29:50|22591.8|22579.8|22581.1|22569.1|22591.8|22579.8|22581.1|22569.1|8
1762961400000|2025-11-12 15:30:00|22584.4|22572.4|22587.7|22575.7|22590.2|22578.2|22582.7|22570.7|19
1762961410000|2025-11-12 15:30:10|22586.9|22574.9|22587.7|22575.7|22589.3|22577.3|22586.9|22574.9|11
1762961420000|2025-11-12 15:30:20|22589.6|22577.6|22587.7|22575.7|22595.2|22583.2|22587.3|22575.3|7
1762961430000|2025-11-12 15:30:30|22586.4|22574.4|22597.7|22585.7|22600.2|22588.2|22582.7|22570.7|18
1762961440000|2025-11-12 15:30:40|22596.9|22584.9|22612.7|22600.7|22618.6|22606.6|22595.2|22583.2|52
1762961450000|2025-11-12 15:30:50|22614.4|22602.4|22611.9|22599.9|22621.9|22609.9|22611.9|22599.9|12
1762961460000|2025-11-12 15:31:00|22608.9|22596.9|22602.4|22590.4|22609.4|22597.4|22599.6|22587.6|41
1762961470000|2025-11-12 15:31:10|22601.2|22589.2|22605.4|22593.4|22605.4|22593.4|22598.7|22586.7|143
1762961480000|2025-11-12 15:31:20|22603.7|22591.7|22607.9|22595.9|22609.6|22597.6|22602.9|22590.9|15
1762961490000|2025-11-12 15:31:30|||||||||7
1762961500000|2025-11-12 15:31:40|22606.7|22594.7|22598.7|22586.7|22606.7|22594.7|22598.7|22586.7|65
1762961510000|2025-11-12 15:31:50|22599.6|22587.6|22605.4|22593.4|22605.4|22593.4|22599.6|22587.6|13
1762961520000|2025-11-12 15:32:00|22606.7|22594.7|22606.3|22594.3|22606.8|22594.8|22606.3|22594.3|11
1762961530000|2025-11-12 15:32:10|22606.7|22594.7|22606.7|22594.7|22606.7|22594.7|22605.4|22593.4|2
1762961540000|2025-11-12 15:32:20|22602.9|22590.9|22598.7|22586.7|22602.9|22590.9|22598.7|22586.7|7
1762961550000|2025-11-12 15:32:30|22600.4|22588.4|22597.9|22585.9|22600.4|22588.4|22596.3|22584.3|22
1762961560000|2025-11-12 15:32:40|22595.8|22583.8|22600.4|22588.4|22600.4|22588.4|22593.7|22581.7|1
1762961570000|2025-11-12 15:32:50|22597.6|22585.6|22604.2|22592.2|22612.1|22600.1|22597.1|22585.1|7
1762961580000|2025-11-12 15:33:00|22604.6|22592.6|22604.6|22592.6|22606.7|22594.7|22602.1|22590.1|12
1762961590000|2025-11-12 15:33:10|22605.4|22593.4|22602.9|22590.9|22605.4|22593.4|22600.4|22588.4|16
1762961600000|2025-11-12 15:33:20|22603.3|22591.3|22604.2|22592.2|22607.9|22595.9|22603.3|22591.3|9
1762961610000|2025-11-12 15:33:30|22603.8|22591.8|22607.9|22595.9|22607.9|22595.9|22603.8|22591.8|10
1762961620000|2025-11-12 15:33:40|22609.7|22597.7|22609.6|22597.6|22612.1|22600.1|22602.9|22590.9|10
1762961630000|2025-11-12 15:33:50|22610.4|22598.4|22609.2|22597.2|22610.4|22598.4|22609.2|22597.2|1
1762961640000|2025-11-12 15:34:00|22608.3|22596.3|22609.6|22597.6|22610.4|22598.4|22607.9|22595.9|12
1762961650000|2025-11-12 15:34:10|22611.3|22599.3|22612.2|22600.2|22617.2|22605.2|22611.3|22599.3|11
1762961660000|2025-11-12 15:34:20|22612.6|22600.6|22615.6|22603.6|22616.3|22604.3|22612.6|22600.6|0
1762961670000|2025-11-12 15:34:30|22616.3|22604.3|22617.2|22605.2|22617.2|22605.2|22615.6|22603.6|9
1762961680000|2025-11-12 15:34:40|22616.8|22604.8|22614.7|22602.7|22617.6|22605.6|22612.1|22600.1|17
1762961690000|2025-11-12 15:34:50|22615.1|22603.1|22616.3|22604.3|22616.3|22604.3|22615.1|22603.1|0
1762961700000|2025-11-12 15:35:00|22614.7|22602.7|22612.2|22600.2|22614.7|22602.7|22612.2|22600.2|12
1762961710000|2025-11-12 15:35:10|22613.4|22601.4|22613.8|22601.8|22613.8|22601.8|22613.4|22601.4|1
1762961720000|2025-11-12 15:35:20|||||||||13
1762961730000|2025-11-12 15:35:30|22612.9|22600.9|22613.8|22601.8|22613.8|22601.8|22610.1|22598.1|16
1762961740000|2025-11-12 15:35:40|22613.4|22601.4|22612.2|22600.2|22613.4|22601.4|22610.9|22598.9|4
1762961750000|2025-11-12 15:35:50|22613.1|22601.1|22610.1|22598.1|22613.1|22601.1|22610.1|22598.1|11
1762961760000|2025-11-12 15:36:00|22605.7|22593.7|22608.4|22596.4|22608.4|22596.4|22605.7|22593.7|11
1762961770000|2025-11-12 15:36:10|22608.8|22596.8|22614.6|22602.6|22614.6|22602.6|22607.9|22595.9|8
1762961780000|2025-11-12 15:36:20|22611.1|22599.1|22612.1|22600.1|22612.1|22600.1|22608.8|22596.8|5
1762961790000|2025-11-12 15:36:30|||||||||6
1762961800000|2025-11-12 15:36:40|22613.3|22601.3|22617.1|22605.1|22627.9|22615.9|22613.3|22601.3|29
1762961810000|2025-11-12 15:36:50|22614.6|22602.6|22614.6|22602.6|22615.8|22603.8|22614.6|22602.6|11
1762961820000|2025-11-12 15:37:00|22614.2|22602.2|22617.8|22605.8|22617.8|22605.8|22611.7|22599.7|18
1762961830000|2025-11-12 15:37:10|22617.9|22605.9|22622.1|22610.1|22622.1|22610.1|22617.9|22605.9|0
1762961840000|2025-11-12 15:37:20|22624.6|22612.6|22630.3|22618.3|22630.7|22618.7|22623.7|22611.7|23
1762961850000|2025-11-12 15:37:30|22625.8|22613.8|22624.6|22612.6|22627.1|22615.1|22622.1|22610.1|17
1762961860000|2025-11-12 15:37:40|22625.4|22613.4|22624.6|22612.6|22627.1|22615.1|22624.6|22612.6|0
1762961870000|2025-11-12 15:37:50|22627.1|22615.1|22627.1|22615.1|22627.1|22615.1|22627.1|22615.1|1
1762961880000|2025-11-12 15:38:00|22627.8|22615.8|22627.8|22615.8|22627.8|22615.8|22627.8|22615.8|15
1762961890000|2025-11-12 15:38:10|22626.6|22614.6|22627.4|22615.4|22627.4|22615.4|22626.6|22614.6|3
1762961900000|2025-11-12 15:38:20|22626.3|22614.3|22620.3|22608.3|22627.1|22615.1|22617.4|22605.4|16
1762961910000|2025-11-12 15:38:30|22621.9|22609.9|22624.6|22612.6|22624.6|22612.6|22621.9|22609.9|7
1762961920000|2025-11-12 15:38:40|22624.2|22612.2|22616.6|22604.6|22624.2|22612.2|22616.6|22604.6|7
1762961930000|2025-11-12 15:38:50|22618.7|22606.7|22616.2|22604.2|22618.7|22606.7|22616.2|22604.2|0
1762961940000|2025-11-12 15:39:00|22617.4|22605.4|22618.7|22606.7|22618.7|22606.7|22616.2|22604.2|12
1762961950000|2025-11-12 15:39:10|22619.6|22607.6|22617.1|22605.1|22619.6|22607.6|22617.1|22605.1|2
1762961960000|2025-11-12 15:39:20|22615.8|22603.8|22608.7|22596.7|22615.8|22603.8|22608.7|22596.7|2
1762961970000|2025-11-12 15:39:30|22609.4|22597.4|22614.2|22602.2|22619.6|22607.6|22609.4|22597.4|15
1762961980000|2025-11-12 15:39:40|22612.9|22600.9|22612.1|22600.1|22614.2|22602.2|22610.8|22598.8|1
1762961990000|2025-11-12 15:39:50|22612.9|22600.9|22609.2|22597.2|22612.9|22600.9|22609.2|22597.2|0
1762962000000|2025-11-12 15:40:00|22610.1|22598.1|22620.4|22608.4|22620.4|22608.4|22607.4|22595.4|64
1762962010000|2025-11-12 15:40:10|22616.9|22604.9|22602.1|22590.1|22616.9|22604.9|22602.1|22590.1|6
1762962020000|2025-11-12 15:40:20|22603.7|22591.7|22597.4|22585.4|22608.8|22596.8|22596.2|22584.2|44
1762962030000|2025-11-12 15:40:30|22597.8|22585.8|22599.6|22587.6|22599.6|22587.6|22597.8|22585.8|1
1762962040000|2025-11-12 15:40:40|22598.7|22586.7|22596.2|22584.2|22599.4|22587.4|22595.3|22583.3|7
1762962050000|2025-11-12 15:40:50|22597.1|22585.1|22597.1|22585.1|22598.3|22586.3|22597.1|22585.1|18
1762962060000|2025-11-12 15:41:00|22596.7|22584.7|22597.1|22585.1|22598.3|22586.3|22596.3|22584.3|10
1762962070000|2025-11-12 15:41:10|22597.9|22585.9|22599.6|22587.6|22599.9|22587.9|22597.1|22585.1|10
1762962080000|2025-11-12 15:41:20|22595.8|22583.8|22617.9|22605.9|22619.2|22607.2|22595.8|22583.8|12
1762962090000|2025-11-12 15:41:30|22619.7|22607.7|22612.9|22600.9|22620.8|22608.8|22612.1|22600.1|10
1762962100000|2025-11-12 15:41:40|22610.4|22598.4|22610.4|22598.4|22610.4|22598.4|22610.4|22598.4|1
1762962110000|2025-11-12 15:41:50|22611.2|22599.2|22612.9|22600.9|22614.2|22602.2|22611.2|22599.2|2
1762962120000|2025-11-12 15:42:00|22612.6|22600.6|22624.7|22612.7|22624.7|22612.7|22608.8|22596.8|23
1762962130000|2025-11-12 15:42:10|22625.6|22613.6|22654.3|22642.3|22654.3|22642.3|22622.7|22610.7|15
1762962140000|2025-11-12 15:42:20|22654.7|22642.7|22632.9|22620.9|22654.7|22642.7|22632.9|22620.9|25
1762962150000|2025-11-12 15:42:30|22632.6|22620.6|22632.6|22620.6|22632.6|22620.6|22632.6|22620.6|1
1762962160000|2025-11-12 15:42:40|22632.9|22620.9|22623.7|22611.7|22633.3|22621.3|22623.7|22611.7|22
1762962170000|2025-11-12 15:42:50|22624.6|22612.6|22632.9|22620.9|22636.9|22621.3|22623.7|22611.7|6
1762962180000|2025-11-12 15:43:00|22635.4|22623.4|22645.4|22633.4|22647.9|22635.9|22635.4|22623.4|14
1762962190000|2025-11-12 15:43:10|22644.2|22632.2|22642.9|22630.9|22644.2|22632.2|22639.6|22627.6|5
1762962200000|2025-11-12 15:43:20|22644.2|22632.2|22644.3|22632.3|22645.1|22633.1|22644.2|22632.2|1
1762962210000|2025-11-12 15:43:30|22641.7|22629.7|22645.4|22633.4|22645.4|22633.4|22641.7|22629.7|9
1762962220000|2025-11-12 15:43:40|22643.7|22631.7|22642.9|22630.9|22643.7|22631.7|22642.9|22630.9|0
1762962230000|2025-11-12 15:43:50|22643.3|22631.3|22645.4|22633.4|22645.4|22633.4|22642.9|22630.9|2
1762962240000|2025-11-12 15:44:00|22645.9|22633.9|22644.7|22632.7|22645.9|22633.9|22644.7|22632.7|17
1762962250000|2025-11-12 15:44:10|22645.1|22633.1|22644.7|22632.7|22645.1|22633.1|22644.7|22632.7|10
1762962260000|2025-11-12 15:44:20|22645.6|22633.6|22661.3|22649.3|22662.2|22650.2|22645.6|22633.6|32
1762962270000|2025-11-12 15:44:30|22662.2|22650.2|22672.2|22660.2|22672.2|22660.2|22662.2|22650.2|12
1762962280000|2025-11-12 15:44:40|22671.7|22659.7|22672.2|22660.2|22672.6|22660.6|22670.9|22658.9|16
1762962290000|2025-11-12 15:44:50|22673.4|22661.4|22673.8|22661.8|22673.8|22661.8|22673.4|22661.4|7
1762962300000|2025-11-12 15:45:00|22673.4|22661.4|22667.2|22655.2|22673.4|22661.4|22666.4|22654.4|8
1762962310000|2025-11-12 15:45:10|22670.2|22658.2|22667.2|22655.2|22672.6|22660.6|22667.2|22655.2|10
1762962320000|2025-11-12 15:45:20|22664.7|22652.7|22664.7|22652.7|22664.7|22652.7|22662.2|22650.2|22
1762962330000|2025-11-12 15:45:30|22662.2|22650.2|22662.2|22650.2|22662.2|22650.2|22662.2|22650.2|7
1762962340000|2025-11-12 15:45:40|22667.9|22655.9|22672.6|22660.6|22673.8|22661.8|22667.9|22655.9|12
1762962350000|2025-11-12 15:45:50|22673.8|22661.8|22672.2|22660.2|22673.8|22661.8|22672.2|22660.2|5
1762962360000|2025-11-12 15:46:00|22672.6|22660.6|22687.2|22675.2|22687.2|22675.2|22672.6|22660.6|7
1762962370000|2025-11-12 15:46:10|22687.9|22675.9|22688.9|22676.9|22689.7|22677.7|22687.2|22675.2|21
1762962380000|2025-11-12 15:46:20|22689.8|22677.8|22691.4|22679.4|22691.4|22679.4|22689.8|22677.8|7
1762962390000|2025-11-12 15:46:30|22690.6|22678.6|22688.1|22676.1|22690.9|22678.9|22688.1|22676.1|7
1762962400000|2025-11-12 15:46:40|22689.3|22677.3|22688.9|22676.9|22689.3|22677.3|22688.9|22676.9|1
1762962410000|2025-11-12 15:46:50|22689.3|22677.3|22690.6|22678.6|22690.6|22678.6|22689.3|22677.3|5
1762962420000|2025-11-12 15:47:00|22690.2|22678.2|22690.6|22678.6|22690.6|22678.6|22686.8|22674.8|12
1762962430000|2025-11-12 15:47:10|22692.7|22680.7|22698.9|22686.9|22698.9|22686.9|22692.7|22680.7|12
1762962440000|2025-11-12 15:47:20|22697.7|22685.7|22699.8|22687.8|22699.8|22687.8|22697.7|22685.7|2
1762962450000|2025-11-12 15:47:30|22698.9|22686.9|22697.3|22685.3|22698.9|22686.9|22695.7|22683.7|7
1762962460000|2025-11-12 15:47:40|22695.7|22683.7|22700.5|22688.5|22700.5|22688.5|22691.4|22679.4|31
1762962470000|2025-11-12 15:47:50|22698.8|22686.8|22698.9|22686.9|22698.9|22686.9|22693|22681|20
1762962480000|2025-11-12 15:48:00|22698|22686|22685.5|22673.5|22698|22686|22683.8|22671.8|13
1762962490000|2025-11-12 15:48:10|22688.2|22676.2|22683.9|22671.9|22688.2|22676.2|22682.7|22670.7|10
1762962500000|2025-11-12 15:48:20|22686|22674|22687.7|22675.7|22691.4|22679.4|22686|22674|3
1762962510000|2025-11-12 15:48:30|22688|22676|22693.9|22681.9|22693.9|22681.9|22688|22676|10
1762962520000|2025-11-12 15:48:40|22696.4|22684.4|22706.4|22694.4|22708.9|22696.9|22695.5|22683.5|28
1762962530000|2025-11-12 15:48:50|22704.3|22692.3|22699.7|22687.7|22708|22696|22699.7|22687.7|22
1762962540000|2025-11-12 15:49:00|22700.4|22688.4|22701.4|22689.4|22701.4|22689.4|22698.9|22686.9|15
1762962550000|2025-11-12 15:49:10|||||||||6
1762962560000|2025-11-12 15:49:20|22700.5|22688.5|22704.3|22692.3|22704.8|22692.8|22700.5|22688.5|2
1762962570000|2025-11-12 15:49:30|22703|22691|22698.2|22686.2|22703|22691|22696.4|22684.4|10
1762962580000|2025-11-12 15:49:40|22697.7|22685.7|22680.4|22668.4|22700.5|22688.5|22678.8|22666.8|41
1762962590000|2025-11-12 15:49:50|22680|22668|22684.7|22672.7|22685.9|22673.9|22680|22668|7
1762962600000|2025-11-12 15:50:00|22681.8|22669.8|22682.2|22670.2|22682.2|22670.2|22681.8|22669.8|7
1762962610000|2025-11-12 15:50:10|22683.4|22671.4|22680.5|22668.5|22684.7|22672.7|22679.3|22667.3|15
1762962620000|2025-11-12 15:50:20|22679.7|22667.7|22683.8|22671.8|22684.2|22672.2|22679.7|22667.7|13
1762962630000|2025-11-12 15:50:30|||||||||6
1762962640000|2025-11-12 15:50:40|22686.4|22674.4|22693|22681|22694.3|22682.3|22686.4|22674.4|15
1762962650000|2025-11-12 15:50:50|22694.3|22682.3|22696.8|22684.8|22696.8|22684.8|22694.3|22682.3|5
1762962660000|2025-11-12 15:51:00|22697.2|22685.2|22690.5|22678.5|22698.9|22686.9|22690.5|22678.5|9
1762962670000|2025-11-12 15:51:10|22689.3|22677.3|22691.4|22679.4|22691.8|22679.8|22689.3|22677.3|0
1762962680000|2025-11-12 15:51:20|22690.5|22678.5|22690.5|22678.5|22691.8|22679.8|22690.5|22678.5|5
1762962690000|2025-11-12 15:51:30|22698.9|22686.9|22695.5|22683.5|22698.9|22686.9|22695.5|22683.5|16
1762962700000|2025-11-12 15:51:40|22698.5|22686.5|22696.4|22684.4|22698.9|22686.9|22696.4|22684.4|2
1762962710000|2025-11-12 15:51:50|22697.3|22685.3|22670|22658|22697.7|22685.7|22670|22658|30
1762962720000|2025-11-12 15:52:00|22669.7|22657.7|22659.2|22647.2|22670.9|22658.9|22656.3|22641.9|14
1762962730000|2025-11-12 15:52:10|22657.5|22645.5|22645.4|22633.4|22657.5|22645.5|22642.5|22628.5|33
1762962740000|2025-11-12 15:52:20|22645|22633|22653.8|22641.8|22654.2|22642.2|22644.2|22628.5|3
1762962750000|2025-11-12 15:52:30|22654.7|22642.7|22655.9|22643.9|22655.9|22643.9|22654.7|22642.7|8
1762962760000|2025-11-12 15:52:40|22654.7|22642.7|22662.2|22650.2|22662.2|22650.2|22654.7|22642.7|6
1762962780000|2025-11-12 15:53:00|22661.8|22649.8|22662.7|22650.7|22662.7|22650.7|22660.5|22648.5|12
1762962790000|2025-11-12 15:53:10|22661.4|22649.4|22664.3|22652.3|22665|22653|22661.4|22649.4|5
1762962800000|2025-11-12 15:53:20|22665.5|22653.5|22665.5|22653.5|22665.9|22653.9|22665.5|22653.5|2
1762962810000|2025-11-12 15:53:30|22665.9|22653.9|22663.4|22651.4|22665.9|22653.9|22663|22651|18
1762962820000|2025-11-12 15:53:40|22663|22651|22663|22651|22663.4|22651.4|22663|22651|11
1762962830000|2025-11-12 15:53:50|22663.4|22651.4|22663.4|22651.4|22663.4|22651.4|22663.4|22651.4|0
1762962840000|2025-11-12 15:54:00|22664.3|22652.3|22663|22651|22664.3|22652.3|22663|22651|13
1762962860000|2025-11-12 15:54:20|22664.3|22652.3|22664.7|22652.7|22664.7|22652.7|22664.3|22652.3|2
1762962870000|2025-11-12 15:54:30|22665.5|22653.5|22665.5|22653.5|22665.5|22653.5|22665.5|22653.5|11
1762962880000|2025-11-12 15:54:40|22666.4|22654.4|22661.4|22649.4|22666.4|22654.4|22652.7|22640.7|9
1762962890000|2025-11-12 15:54:50|22661.8|22649.8|22663|22651|22663|22651|22661.8|22649.8|4
1762962900000|2025-11-12 15:55:00|22665.5|22653.5|22673.5|22661.5|22673.5|22661.5|22665.2|22653.2|30
1762962910000|2025-11-12 15:55:10|22673.2|22661.2|22667.3|22655.3|22673.2|22661.2|22667.3|22655.3|19
1762962920000|2025-11-12 15:55:20|22668.2|22656.2|22668.2|22656.2|22668.2|22656.2|22668.2|22656.2|4
1762962930000|2025-11-12 15:55:30|22669.4|22657.4|22670.7|22658.7|22671.9|22659.9|22669.4|22657.4|12
1762962940000|2025-11-12 15:55:40|22671|22659|22673.5|22661.5|22673.5|22661.5|22671|22659|1
1762962950000|2025-11-12 15:55:50|22673.2|22661.2|22673.5|22661.5|22673.5|22661.5|22673.2|22661.2|16
1762962960000|2025-11-12 15:56:00|22676|22664|22675.7|22663.7|22676.9|22664.9|22675.7|22663.7|11
1762962970000|2025-11-12 15:56:10|22676.9|22664.9|22692.3|22680.3|22693.2|22681.2|22676.9|22664.9|23
1762962980000|2025-11-12 15:56:20|22693.2|22681.2|22691.9|22679.9|22693.2|22681.2|22691.5|22679.5|1
1762962990000|2025-11-12 15:56:30|22691.5|22679.5|22691.2|22679.2|22692.8|22680.8|22690.8|22678.8|18
1762963000000|2025-11-12 15:56:40|22690.8|22678.8|22692.4|22680.4|22692.4|22680.4|22690.8|22678.8|0
1762963010000|2025-11-12 15:56:50|22692|22680|22692.4|22680.4|22692.4|22680.4|22692|22680|1
1762963020000|2025-11-12 15:57:00|22692|22680|22684.9|22672.9|22692|22680|22682.4|22670.4|23
1762963030000|2025-11-12 15:57:10|22689.9|22677.9|22692.4|22680.4|22695.3|22683.3|22688.2|22676.2|15
1762963040000|2025-11-12 15:57:20|22689.9|22677.9|22686.2|22674.2|22691.5|22679.5|22686.2|22674.2|2
1762963050000|2025-11-12 15:57:30|22685.8|22673.8|22681.2|22669.2|22687.4|22675.4|22679.5|22667.5|25
1762963060000|2025-11-12 15:57:40|22682.4|22670.4|22679.9|22667.9|22682.4|22670.4|22679.9|22667.9|7
1762963070000|2025-11-12 15:57:50|22682|22670|22682.4|22670.4|22682.4|22670.4|22682|22670|0
1762963080000|2025-11-12 15:58:00|22682|22670|22681.2|22669.2|22682|22670|22680.8|22668.8|10
1762963090000|2025-11-12 15:58:10|22680.8|22668.8|22677.3|22665.3|22680.8|22668.8|22673.3|22661.3|3
1762963100000|2025-11-12 15:58:20|22678.2|22666.2|22665.3|22653.3|22678.2|22666.2|22665.3|22653.3|9
1762963110000|2025-11-12 15:58:30|22661.8|22649.8|22663.2|22651.2|22664.4|22652.4|22661.4|22649.4|14
1762963120000|2025-11-12 15:58:40|22665.8|22653.8|22671.5|22659.5|22674|22662|22665.7|22653.7|10
1762963130000|2025-11-12 15:58:50|22674|22662|22671.5|22659.5|22675.3|22663.3|22670.3|22658.3|3
1762963140000|2025-11-12 15:59:00|22672.8|22660.8|22671.5|22659.5|22674.9|22662.9|22669.9|22657.9|19
1762963150000|2025-11-12 15:59:10|22672.4|22660.4|22673.7|22661.7|22673.7|22661.7|22669.9|22657.9|8
1762963160000|2025-11-12 15:59:20|22672.4|22660.4|22672.4|22660.4|22672.4|22660.4|22672.4|22660.4|7
1762963170000|2025-11-12 15:59:30|22674|22662|22674.9|22662.9|22676.2|22664.2|22671.5|22659.5|10
1762963190000|2025-11-12 15:59:50|22676.2|22664.2|22670.7|22658.7|22676.2|22664.2|22670.7|22658.7|1
1762963200000|2025-11-12 16:00:00|22672.4|22660.4|22663.7|22651.7|22672.4|22660.4|22661.5|22649.5|21
1762963210000|2025-11-12 16:00:10|22662.8|22650.8|22662.4|22650.4|22662.8|22650.8|22662.4|22650.4|0
1762963220000|2025-11-12 16:00:20|22662|22650|22644|22632|22662|22650|22634.8|22622.8|22
1762963230000|2025-11-12 16:00:30|22643.2|22631.2|22641|22629|22646.9|22634.9|22641|22629|29
1762963240000|2025-11-12 16:00:40|22648.2|22636.2|22650.3|22638.3|22650.7|22638.7|22648.2|22636.2|9
1762963250000|2025-11-12 16:00:50|22648.2|22636.2|22644.4|22632.4|22648.2|22636.2|22641.9|22629.9|6
1762963260000|2025-11-12 16:01:00|22644.8|22632.8|22644.4|22632.4|22648.2|22636.2|22644.4|22632.4|12
1762963270000|2025-11-12 16:01:10|22645.7|22633.7|22653.2|22641.2|22653.2|22641.2|22643.2|22631.2|12
1762963280000|2025-11-12 16:01:20|22650.3|22638.3|22649.4|22637.4|22650.3|22638.3|22649.4|22637.4|6
1762963290000|2025-11-12 16:01:30|22649|22637|22653.2|22641.2|22653.2|22641.2|22648.5|22636.5|11
1762963300000|2025-11-12 16:01:40|22653.5|22641.5|22645.7|22633.7|22654.8|22642.8|22645.7|22633.7|18
1762963310000|2025-11-12 16:01:50|22646.4|22634.4|22649|22637|22649.9|22637.9|22646.4|22634.4|16
1762963320000|2025-11-12 16:02:00|22649.9|22637.9|22651.9|22639.9|22653.2|22641.2|22646.9|22634.9|15
1762963330000|2025-11-12 16:02:10|22653.2|22641.2|22657.4|22645.4|22657.4|22645.4|22653.2|22641.2|0
1762963340000|2025-11-12 16:02:20|22658.3|22646.3|22667.4|22655.4|22667.4|22655.4|22658.3|22646.3|9
1762963350000|2025-11-12 16:02:30|22665.8|22653.8|22667.4|22655.4|22667.4|22655.4|22665.8|22653.8|7
1762963360000|2025-11-12 16:02:40|22667.8|22655.8|22662.4|22650.4|22669|22657|22662.4|22650.4|3
1762963370000|2025-11-12 16:02:50|22662.8|22650.8|22660.7|22648.7|22665.7|22653.7|22658.2|22646.2|53
1762963380000|2025-11-12 16:03:00|22660.3|22648.3|22665.7|22653.7|22665.7|22653.7|22659.8|22647.8|9
1762963390000|2025-11-12 16:03:10|22663.2|22651.2|22663.2|22651.2|22663.2|22651.2|22663.2|22651.2|0
1762963400000|2025-11-12 16:03:20|22664.4|22652.4|22664.4|22652.4|22664.4|22652.4|22664.4|22652.4|0
1762963410000|2025-11-12 16:03:30|22663.2|22651.2|22660.7|22648.7|22663.2|22651.2|22660.7|22648.7|8
1762963430000|2025-11-12 16:03:50|||||||||8
1762963440000|2025-11-12 16:04:00|22661.5|22649.5|22658.2|22646.2|22661.5|22649.5|22656.5|22644.5|23
1762963450000|2025-11-12 16:04:10|22657.8|22645.8|22653.9|22641.9|22658.9|22646.9|22652.5|22640.5|4
1762963460000|2025-11-12 16:04:20|22654.3|22642.3|22656.4|22644.4|22656.8|22644.8|22654.3|22642.3|1
1762963470000|2025-11-12 16:04:30|22656.8|22644.8|22656.4|22644.4|22657.7|22645.7|22653.5|22641.5|13
1762963480000|2025-11-12 16:04:40|22654.7|22642.7|22653.9|22641.9|22654.8|22642.8|22650.5|22638.5|9
1762963490000|2025-11-12 16:04:50|22653|22641|22646.4|22634.4|22653|22641|22646.4|22634.4|3
1762963500000|2025-11-12 16:05:00|22646.8|22634.8|22647.5|22635.5|22647.5|22635.5|22646.4|22634.4|18
1762963510000|2025-11-12 16:05:10|22651.8|22639.8|22653.9|22641.9|22653.9|22641.9|22651.8|22639.8|4
1762963520000|2025-11-12 16:05:20|22650.4|22638.4|22641.8|22629.8|22650.4|22638.4|22641.4|22629.4|8
1762963530000|2025-11-12 16:05:30|22641.4|22629.4|22641.4|22629.4|22641.8|22629.8|22641.4|22629.4|13
1762963540000|2025-11-12 16:05:40|22640.2|22628.2|22643|22631|22643|22631|22640.2|22628.2|1
1762963550000|2025-11-12 16:05:50|||||||||1
1762963560000|2025-11-12 16:06:00|22643.4|22631.4|22643.9|22631.9|22644.3|22632.3|22643.4|22631.4|6
1762963570000|2025-11-12 16:06:10|22642.2|22630.2|22641.4|22629.4|22643|22631|22641.4|22629.4|9
1762963580000|2025-11-12 16:06:20|22641|22629|22643.5|22631.5|22643.5|22631.5|22640.5|22628.5|14
1762963590000|2025-11-12 16:06:30|22642.8|22630.8|22645.2|22633.2|22645.2|22633.2|22642.8|22630.8|8
1762963600000|2025-11-12 16:06:40|22644.3|22632.3|22644.8|22632.8|22644.8|22632.8|22644.3|22632.3|4
1762963610000|2025-11-12 16:06:50|22641.5|22629.5|22643.2|22631.2|22644|22632|22641.5|22629.5|63
1762963620000|2025-11-12 16:07:00|22644|22632|22644|22632|22644|22632|22644|22632|1
1762963630000|2025-11-12 16:07:10|22642.8|22630.8|22645.7|22633.7|22645.7|22633.7|22642.8|22630.8|2
1762963640000|2025-11-12 16:07:20|22646.5|22634.5|22646.5|22634.5|22646.5|22634.5|22646.5|22634.5|0
1762963650000|2025-11-12 16:07:30|22642.8|22630.8|22642.8|22630.8|22642.8|22630.8|22642.8|22630.8|9
1762963660000|2025-11-12 16:07:40|22643.7|22631.7|22643.7|22631.7|22643.7|22631.7|22642.8|22630.8|11
1762963670000|2025-11-12 16:07:50|22643.3|22631.3|22645.7|22633.7|22645.7|22633.7|22641.5|22629.5|23
1762963680000|2025-11-12 16:08:00|||||||||6
1762963690000|2025-11-12 16:08:10|22644.4|22632.4|22644.8|22632.8|22644.8|22632.8|22644.4|22632.4|2
1762963700000|2025-11-12 16:08:20|22641|22629|22641|22629|22641.9|22629.9|22641|22629|4
1762963710000|2025-11-12 16:08:30|22641.9|22629.9|22638.5|22626.5|22641.9|22629.9|22638.5|22626.5|32
1762963720000|2025-11-12 16:08:40|22626.9|22614.9|22628.2|22616.2|22632|22620|22626.9|22614.9|12
1762963730000|2025-11-12 16:08:50|22629.4|22617.4|22633.2|22621.2|22634|22622|22629.4|22617.4|8
1762963740000|2025-11-12 16:09:00|22634|22622|22639.9|22627.9|22639.9|22627.9|22634|22622|14
1762963750000|2025-11-12 16:09:10|22637.8|22625.8|22634.9|22622.9|22637.8|22625.8|22634.9|22622.9|1
1762963760000|2025-11-12 16:09:20|22633.3|22621.3|22633.3|22621.3|22633.3|22621.3|22633.3|22621.3|0
1762963770000|2025-11-12 16:09:30|22634.9|22622.9|22636.2|22624.2|22636.2|22624.2|22634.9|22622.9|14
1762963780000|2025-11-12 16:09:40|22638.7|22626.7|22641.2|22629.2|22641.2|22629.2|22638.7|22626.7|4
1762963790000|2025-11-12 16:09:50|22640.8|22628.8|22639.9|22627.9|22640.8|22628.8|22639.9|22627.9|7
1762963800000|2025-11-12 16:10:00|22641.7|22629.7|22644.9|22632.9|22644.9|22632.9|22641.7|22629.7|8
1762963810000|2025-11-12 16:10:10|22652.8|22640.8|22653.3|22641.3|22657|22645|22652.8|22640.8|11
1762963820000|2025-11-12 16:10:20|22654.2|22642.2|22654.2|22642.2|22654.2|22642.2|22654.2|22642.2|15
1762963830000|2025-11-12 16:10:30|22648.3|22636.3|22646.7|22634.7|22649.5|22637.5|22646.7|22634.7|13
1762963840000|2025-11-12 16:10:40|22647|22635|22649.2|22637.2|22649.2|22637.2|22647|22635|1
1762963850000|2025-11-12 16:10:50|||||||||2
1762963860000|2025-11-12 16:11:00|22648.3|22636.3|22643.3|22631.3|22648.3|22636.3|22642.4|22630.4|10
1762963870000|2025-11-12 16:11:10|22642.4|22630.4|22647.4|22635.4|22647.4|22635.4|22640.8|22628.8|33
1762963880000|2025-11-12 16:11:20|22648.7|22636.7|22632.8|22620.8|22649.9|22637.9|22632.4|22620.4|20
1762963890000|2025-11-12 16:11:30|22632.4|22620.4|22632.4|22620.4|22632.4|22620.4|22632.4|22620.4|7
1762963900000|2025-11-12 16:11:40|22630.7|22618.7|22630.7|22618.7|22630.7|22618.7|22630.7|22618.7|9
1762963920000|2025-11-12 16:12:00|22631|22619|22630.7|22618.7|22633.5|22621.5|22630.7|22618.7|7
1762963930000|2025-11-12 16:12:10|||||||||6
1762963940000|2025-11-12 16:12:20|||||||||9
1762963950000|2025-11-12 16:12:30|22631.9|22619.9|22612.3|22600.3|22631.9|22619.9|22612.3|22600.3|10
1762963960000|2025-11-12 16:12:40|22613.2|22601.2|22572.7|22560.7|22613.2|22601.2|22572.7|22560.7|67
1762963970000|2025-11-12 16:12:50|22578.9|22566.9|22593.9|22581.9|22593.9|22581.9|22569.3|22557.3|39
1762963980000|2025-11-12 16:13:00|22585.5|22573.5|22580.4|22568.4|22585.5|22573.5|22572.9|22560.9|64
1762963990000|2025-11-12 16:13:10|22579.5|22567.5|22587.2|22575.2|22588.9|22576.9|22576.3|22564.3|22
1762964000000|2025-11-12 16:13:20|22587.5|22575.5|22599.7|22587.7|22599.7|22587.7|22587.5|22575.5|4
1762964010000|2025-11-12 16:13:30|22598.8|22586.8|22601.4|22589.4|22601.4|22589.4|22598|22586|27
1762964020000|2025-11-12 16:13:40|22605.2|22593.2|22591.4|22579.4|22608|22596|22591.4|22579.4|51
1762964030000|2025-11-12 16:13:50|22586.4|22574.4|22593.9|22581.9|22593.9|22581.9|22582.7|22570.7|10
1762964040000|2025-11-12 16:14:00|22597.4|22585.4|22602.3|22590.3|22602.3|22590.3|22597.4|22585.4|21
1762964050000|2025-11-12 16:14:10|22602.7|22590.7|22593.9|22581.9|22603.2|22591.2|22593.9|22581.9|17
1762964060000|2025-11-12 16:14:20|22593.5|22581.5|22590.2|22578.2|22593.5|22581.5|22583|22571|19
1762964070000|2025-11-12 16:14:30|22598.9|22586.9|22600.2|22588.2|22601.8|22589.8|22598.9|22586.9|15
1762964080000|2025-11-12 16:14:40|22601.4|22589.4|22600.5|22588.5|22601.4|22589.4|22600.5|22588.5|5
1762964090000|2025-11-12 16:14:50|22606.4|22594.4|22598.9|22586.9|22606.4|22594.4|22598.9|22586.9|2
1762964100000|2025-11-12 16:15:00|22599.3|22587.3|22606.4|22594.4|22606.4|22594.4|22599.3|22587.3|31
1762964110000|2025-11-12 16:15:10|22616.4|22604.4|22633.2|22621.2|22633.2|22621.2|22615.5|22603.5|42
1762964120000|2025-11-12 16:15:20|22633.5|22621.5|22638.5|22626.5|22641.9|22629.9|22633.2|22621.2|7
1762964130000|2025-11-12 16:15:30|22639.4|22627.4|22651.4|22639.4|22651.4|22639.4|22639.4|22627.4|52
1762964140000|2025-11-12 16:15:40|22652.7|22640.7|22662.3|22650.3|22666.5|22654.5|22651.4|22639.4|32
1762964150000|2025-11-12 16:15:50|22663.2|22651.2|22656.9|22644.9|22663.2|22651.2|22653.5|22641.5|15
1762964160000|2025-11-12 16:16:00|22657.7|22645.7|22669.9|22657.9|22669.9|22657.9|22657.7|22645.7|30
1762964170000|2025-11-12 16:16:10|22668.7|22656.7|22666.5|22654.5|22669.9|22657.9|22664.9|22652.9|14
1762964180000|2025-11-12 16:16:20|22667.4|22655.4|22662.4|22650.4|22667.4|22655.4|22661.2|22649.2|11
1762964190000|2025-11-12 16:16:30|22658.3|22646.3|22647.4|22635.4|22658.3|22646.3|22647|22635|10
1762964200000|2025-11-12 16:16:40|22654|22642|22649.9|22637.9|22654.9|22642.9|22649.5|22637.5|24
1762964210000|2025-11-12 16:16:50|22648.3|22636.3|22649.9|22637.9|22650.3|22638.3|22648.3|22636.3|2
1762964220000|2025-11-12 16:17:00|22649.5|22637.5|22648.2|22636.2|22650.7|22638.7|22648.2|22636.2|6
1762964230000|2025-11-12 16:17:10|22647.8|22635.8|22658.2|22646.2|22660.3|22648.3|22638.2|22626.2|7
1762964240000|2025-11-12 16:17:20|22657.8|22645.8|22656.5|22644.5|22657.8|22645.8|22655.7|22643.7|4
1762964250000|2025-11-12 16:17:30|22656.9|22644.9|22656.5|22644.5|22656.9|22644.9|22656.5|22644.5|7
1762964260000|2025-11-12 16:17:40|22655.7|22643.7|22655.7|22643.7|22655.7|22643.7|22655.7|22643.7|2
1762964270000|2025-11-12 16:17:50|22654.8|22642.8|22654.8|22642.8|22654.8|22642.8|22654.8|22642.8|10
1762964280000|2025-11-12 16:18:00|22648.7|22636.7|22640.7|22628.7|22651|22639|22640.7|22628.7|19
1762964290000|2025-11-12 16:18:10|||||||||5
1762964310000|2025-11-12 16:18:30|22641|22629|22640.7|22628.7|22641.9|22629.9|22640.7|22628.7|8
1762964320000|2025-11-12 16:18:40|22641.5|22629.5|22641.1|22629.1|22641.5|22629.5|22641.1|22629.1|12
1762964330000|2025-11-12 16:18:50|22642|22630|22623.2|22611.2|22642.4|22630.4|22623.2|22611.2|3
1762964340000|2025-11-12 16:19:00|22622.8|22610.8|22630.7|22618.7|22630.7|22618.7|22621.5|22609.5|4
1762964350000|2025-11-12 16:19:10|22631.5|22619.5|22631.5|22619.5|22631.5|22619.5|22631.5|22619.5|7
1762964360000|2025-11-12 16:19:20|22630.3|22618.3|22624.9|22612.9|22630.3|22618.3|22624.9|22612.9|2
1762964370000|2025-11-12 16:19:30|22625.3|22613.3|22619.8|22607.8|22626.5|22614.5|22619.4|22607.4|24
1762964380000|2025-11-12 16:19:40|22620.6|22608.6|22622.3|22610.3|22622.3|22610.3|22620.6|22608.6|1
1762964390000|2025-11-12 16:19:50|22607.2|22595.2|22613.9|22601.9|22614.8|22602.8|22607.2|22595.2|8
1762964400000|2025-11-12 16:20:00|22613.5|22601.5|22601.4|22589.4|22615.4|22601.5|22601.4|22589.4|21
1762964410000|2025-11-12 16:20:10|22600.6|22588.6|22608.9|22596.9|22608.9|22596.9|22600.6|22588.6|5
1762964420000|2025-11-12 16:20:20|22603.5|22591.5|22606.4|22594.4|22606.8|22594.8|22603.5|22591.5|9
1762964430000|2025-11-12 16:20:30|22606.8|22594.8|22613|22601|22613.9|22601.9|22606|22594|9
1762964440000|2025-11-12 16:20:40|22614.3|22602.3|22613|22601|22614.3|22602.3|22610.5|22598.5|12
1762964450000|2025-11-12 16:20:50|22612.6|22600.6|22621|22609|22622.3|22610.3|22612.6|22600.6|2
1762964460000|2025-11-12 16:21:00|22622.3|22610.3|22621|22609|22624.8|22612.8|22621|22609|15
1762964470000|2025-11-12 16:21:10|22620.1|22608.1|22623.5|22611.5|22624.4|22612.4|22619.8|22607.8|1
1762964480000|2025-11-12 16:21:20|22623.1|22611.1|22624.4|22612.4|22626|22614|22623.1|22611.1|20
1762964490000|2025-11-12 16:21:30|22611.9|22599.9|22614.8|22602.8|22615.6|22603.6|22611.9|22599.9|10
1762964500000|2025-11-12 16:21:40|22617.3|22605.3|22613.1|22601.1|22617.3|22605.3|22613.1|22601.1|4
1762964510000|2025-11-12 16:21:50|22613.5|22601.5|22605.6|22593.6|22613.5|22601.5|22604.4|22592.4|1
1762964520000|2025-11-12 16:22:00|22605.3|22593.3|22598.9|22586.9|22605.3|22593.3|22598.1|22586.1|26
1762964530000|2025-11-12 16:22:10|22601.4|22589.4|22609.8|22597.8|22611|22599|22601.4|22589.4|7
1762964540000|2025-11-12 16:22:20|22608.9|22596.9|22615.6|22603.6|22616.1|22604.1|22604.4|22592.4|12
1762964550000|2025-11-12 16:22:30|22616.4|22604.4|22610.6|22598.6|22616.4|22604.4|22606.9|22594.9|27
1762964560000|2025-11-12 16:22:40|22608.9|22596.9|22592.3|22580.3|22608.9|22596.9|22591.5|22579.5|11
1762964570000|2025-11-12 16:22:50|22596|22584|22603.5|22591.5|22603.5|22591.5|22593.5|22581.5|9
1762964580000|2025-11-12 16:23:00|22602.3|22590.3|22598.5|22586.5|22603.6|22591.6|22598.5|22586.5|8
1762964590000|2025-11-12 16:23:10|22603.9|22591.9|22593.9|22581.9|22603.9|22591.9|22593.9|22581.9|11
1762964600000|2025-11-12 16:23:20|22593.5|22581.5|22590.5|22578.5|22593.5|22581.5|22588.9|22576.9|7
1762964610000|2025-11-12 16:23:30|22590.1|22578.1|22583.1|22571.1|22590.1|22578.1|22583.1|22571.1|27
1762964620000|2025-11-12 16:23:40|22582.8|22570.8|22590.6|22578.6|22591|22579|22582.8|22570.8|4
1762964630000|2025-11-12 16:23:50|22585.6|22573.6|22588.1|22576.1|22589|22577|22584.9|22572.9|17
1762964640000|2025-11-12 16:24:00|22587.4|22575.4|22581.5|22569.5|22587.4|22575.4|22579.8|22567.8|13
1762964650000|2025-11-12 16:24:10|22579.8|22567.8|22586|22574|22591|22579|22579.8|22567.8|13
1762964660000|2025-11-12 16:24:20|22585.3|22573.3|22581.9|22569.9|22585.3|22573.3|22581.9|22569.9|9
1762964670000|2025-11-12 16:24:30|22581|22569|22581.1|22569.1|22581.1|22569.1|22578.5|22566.5|14
1762964680000|2025-11-12 16:24:40|22578.5|22566.5|22583.1|22571.1|22583.1|22571.1|22578.5|22566.5|3
1762964690000|2025-11-12 16:24:50|22581.6|22569.6|22583.5|22571.5|22583.5|22571.5|22577.6|22565.6|5
1762964700000|2025-11-12 16:25:00|22585.3|22573.3|22588.1|22576.1|22589.8|22577.8|22584.4|22572.4|9
1762964710000|2025-11-12 16:25:10|22589.4|22577.4|22579.8|22567.8|22589.4|22577.4|22579.8|22567.8|5
1762964720000|2025-11-12 16:25:20|22578.9|22566.9|22580.5|22568.5|22580.5|22568.5|22578|22566|20
1762964730000|2025-11-12 16:25:30|22580.1|22568.1|22578|22566|22580.1|22568.1|22578|22566|16
1762964740000|2025-11-12 16:25:40|22583.9|22571.9|22578.9|22566.9|22583.9|22571.9|22578.9|22566.9|10
1762964750000|2025-11-12 16:25:50|22578|22566|22578|22566|22579.6|22567.6|22577.1|22565.1|15
1762964760000|2025-11-12 16:26:00|22570.1|22558.1|22565|22553|22570.1|22558.1|22565|22553|9
1762964770000|2025-11-12 16:26:10|22565.9|22553.9|22554.6|22542.6|22565.9|22553.9|22554.6|22542.6|15
1762964780000|2025-11-12 16:26:20|22555.9|22543.9|22551.6|22539.6|22561.8|22549.8|22551.6|22539.6|13
1762964790000|2025-11-12 16:26:30|22551.3|22539.3|22545.4|22533.4|22551.3|22539.3|22541.9|22529.9|15
1762964800000|2025-11-12 16:26:40|22547.1|22535.1|22547.9|22535.9|22547.9|22535.9|22545.4|22533.4|0
1762964810000|2025-11-12 16:26:50|22552.1|22540.1|22557.1|22545.1|22557.1|22545.1|22552.1|22540.1|8
1762964820000|2025-11-12 16:27:00|22543.4|22531.4|22546.8|22534.8|22546.8|22534.8|22542.1|22530.1|20
1762964830000|2025-11-12 16:27:10|22544.6|22532.6|22563.1|22551.1|22563.9|22551.9|22544.6|22532.6|15
1762964840000|2025-11-12 16:27:20|22562|22550|22552.3|22540.3|22562|22550|22552.3|22540.3|11
1762964850000|2025-11-12 16:27:30|22551.4|22539.4|22546.3|22534.3|22551.4|22539.4|22544.6|22532.6|5
1762964860000|2025-11-12 16:27:40|22548.4|22536.4|22551.4|22539.4|22551.4|22539.4|22548.4|22536.4|18
1762964870000|2025-11-12 16:27:50|22550.5|22538.5|22548.9|22536.9|22550.5|22538.5|22548.9|22536.9|1
1762964880000|2025-11-12 16:28:00|22546.3|22534.3|22547.6|22535.6|22548.9|22536.9|22546.3|22534.3|16
1762964890000|2025-11-12 16:28:10|22546.4|22534.4|22546.4|22534.4|22546.4|22534.4|22543.8|22531.8|9
1762964900000|2025-11-12 16:28:20|22546.8|22534.8|22538.4|22526.4|22547.6|22535.6|22538.4|22526.4|47
1762964910000|2025-11-12 16:28:30|22534.6|22522.6|22541.4|22529.4|22541.4|22529.4|22534.6|22522.6|13
1762964920000|2025-11-12 16:28:40|22539.6|22527.6|22536.8|22524.8|22539.6|22527.6|22536.4|22524.4|9
1762964930000|2025-11-12 16:28:50|22537.6|22525.6|22526.4|22514.4|22537.6|22525.6|22526.4|22514.4|5
1762964940000|2025-11-12 16:29:00|22526|22514|22534.3|22522.3|22534.3|22522.3|22523.4|22511.4|21
1762964950000|2025-11-12 16:29:10|22533.9|22521.9|22528.9|22516.9|22535.5|22523.5|22528.9|22516.9|18
1762964960000|2025-11-12 16:29:20|22526.3|22514.3|22515.5|22503.5|22526.3|22514.3|22515.5|22503.5|9
1762964970000|2025-11-12 16:29:30|22516.8|22504.8|22522.5|22510.5|22530.1|22518.1|22516.8|22504.8|26
1762964980000|2025-11-12 16:29:40|22522.1|22510.1|22522.1|22510.1|22529.3|22517.3|22519.4|22507.4|10
1762964990000|2025-11-12 16:29:50|22522.5|22510.5|22518.4|22506.4|22528.4|22516.4|22518|22506|15
1762965000000|2025-11-12 16:30:00|22513.8|22501.8|22487.1|22475.1|22513.8|22501.8|22486.3|22468.3|28
1762965010000|2025-11-12 16:30:10|22487.5|22475.5|22499.6|22487.6|22499.6|22487.6|22487.5|22475.5|14
1762965020000|2025-11-12 16:30:20|22502.1|22490.1|22499.6|22487.6|22502.1|22490.1|22499.6|22487.6|6
1762965030000|2025-11-12 16:30:30|22508|22496|22505.5|22493.5|22508|22496|22501.8|22489.8|34
1762965040000|2025-11-12 16:30:40|22506.4|22494.4|22498.9|22486.9|22511.4|22499.4|22498.9|22486.9|9
1762965050000|2025-11-12 16:30:50|22501.4|22489.4|22496.8|22484.8|22503.1|22491.1|22494.6|22482.6|43
1762965060000|2025-11-12 16:31:00|22497.1|22485.1|22502.1|22490.1|22502.1|22490.1|22491.3|22479.3|12
1762965070000|2025-11-12 16:31:10|22504.6|22492.6|22509.3|22497.3|22511.4|22499.4|22503|22491|5
1762965080000|2025-11-12 16:31:20|22508.9|22496.9|22520.6|22508.6|22525.6|22513.6|22508.9|22496.9|22
1762965090000|2025-11-12 16:31:30|22521|22509|22518.1|22506.1|22524.4|22512.4|22518.1|22506.1|5
1762965100000|2025-11-12 16:31:40|22525.6|22513.6|22491.4|22479.4|22525.6|22513.6|22491.4|22479.4|62
1762965110000|2025-11-12 16:31:50|22489.6|22477.6|22484.6|22472.6|22491.4|22479.4|22479.3|22467.3|7
1762965120000|2025-11-12 16:32:00|22486.4|22474.4|22496.4|22484.4|22496.4|22484.4|22484.3|22472.3|35
1762965130000|2025-11-12 16:32:10|22497.3|22485.3|22510.1|22498.1|22510.1|22498.1|22497.3|22485.3|16
1762965140000|2025-11-12 16:32:20|22508.4|22496.4|22521.4|22509.4|22522.1|22510.1|22506.4|22494.4|15
1762965150000|2025-11-12 16:32:30|22523.1|22511.1|22536.4|22524.4|22536.8|22524.8|22521.4|22509.4|16
1762965160000|2025-11-12 16:32:40|22535.5|22523.5|22535.1|22523.1|22538.1|22526.1|22533.4|22521.4|11
1762965170000|2025-11-12 16:32:50|22538.9|22526.9|22538.9|22526.9|22538.9|22526.9|22538.9|22526.9|2
1762965180000|2025-11-12 16:33:00|22536.4|22524.4|22532.3|22520.3|22536.4|22524.4|22531.4|22519.4|18
1762965190000|2025-11-12 16:33:10|22525.6|22513.6|22526.4|22514.4|22526.4|22514.4|22522.3|22510.3|3
1762965200000|2025-11-12 16:33:20|22526.8|22514.8|22524.8|22512.8|22527.3|22515.3|22516|22504|17
1762965210000|2025-11-12 16:33:30|22525.1|22513.1|22528.1|22516.1|22529.4|22517.4|22525.1|22513.1|8
1762965220000|2025-11-12 16:33:40|22531.9|22519.9|22531|22519|22531.9|22519.9|22531|22519|5
1762965230000|2025-11-12 16:33:50|||||||||10
1762965240000|2025-11-12 16:34:00|22526.9|22514.9|22536.9|22524.9|22536.9|22524.9|22526|22514|13
1762965250000|2025-11-12 16:34:10|22538.1|22526.1|22535.6|22523.6|22538.5|22526.5|22533.9|22521.9|30
1762965260000|2025-11-12 16:34:20|22536|22524|22504.3|22492.3|22536|22524|22504.3|22492.3|12
1762965270000|2025-11-12 16:34:30|22505.1|22493.1|22517.6|22505.6|22517.6|22505.6|22504.3|22492.3|2
1762965280000|2025-11-12 16:34:40|22518.9|22506.9|22521.8|22509.8|22521.8|22509.8|22518.9|22506.9|2
1762965290000|2025-11-12 16:34:50|22510.1|22498.1|22521.8|22509.8|22521.8|22509.8|22510.1|22498.1|11
1762965300000|2025-11-12 16:35:00|22520.5|22508.5|22520.1|22508.1|22521.8|22509.8|22514.3|22502.3|5
1762965310000|2025-11-12 16:35:10|22519.8|22507.8|22518.5|22506.5|22519.8|22507.8|22518.5|22506.5|0
1762965320000|2025-11-12 16:35:20|22517.8|22505.8|22515.5|22503.5|22518|22506|22515.5|22503.5|20
1762965330000|2025-11-12 16:35:30|22516.8|22504.8|22520.9|22508.9|22520.9|22508.9|22515.9|22503.9|7
1762965340000|2025-11-12 16:35:40|22521.8|22509.8|22521.8|22509.8|22521.8|22509.8|22520.9|22508.9|10
1762965350000|2025-11-12 16:35:50|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|5
1762965360000|2025-11-12 16:36:00|22523.3|22511.3|22524.6|22512.6|22524.6|22512.6|22520.9|22508.9|9
1762965370000|2025-11-12 16:36:10|22525.1|22513.1|22519.3|22507.3|22525.1|22513.1|22518.9|22506.9|9
1762965380000|2025-11-12 16:36:20|22521.8|22509.8|22523.5|22511.5|22528.8|22514|22519.3|22507.3|2
1762965390000|2025-11-12 16:36:30|22523.1|22511.1|22529.6|22509.6|22529.6|22514|22522.3|22509.6|19
1762965400000|2025-11-12 16:36:40|22528.8|22508.8|22524.4|22512.4|22528.8|22513.1|22524.4|22508.8|2
1762965410000|2025-11-12 16:36:50|22521|22509|22533.1|22521.1|22536.9|22524.9|22518.1|22506.1|11
1762965420000|2025-11-12 16:37:00|22530.5|22518.5|22536.9|22524.9|22536.9|22524.9|22529.4|22517.4|10
1762965430000|2025-11-12 16:37:10|22536.5|22524.5|22539|22527|22539|22527|22536.5|22524.5|1
1762965440000|2025-11-12 16:37:20|22540.3|22528.3|22538.6|22526.6|22540.3|22528.3|22538.6|22526.6|10
1762965450000|2025-11-12 16:37:30|22539|22527|22534|22522|22539|22527|22532.8|22520.8|11
1762965460000|2025-11-12 16:37:40|22534.8|22522.8|22533.6|22521.6|22537.4|22525.4|22529.9|22517.9|18
1762965470000|2025-11-12 16:37:50|22531.1|22519.1|22536.1|22524.1|22536.1|22524.1|22531.1|22519.1|5
1762965480000|2025-11-12 16:38:00|22536.5|22524.5|22544.9|22532.9|22547.4|22535.4|22535.3|22523.3|20
1762965490000|2025-11-12 16:38:10|22546.1|22534.1|22542.4|22530.4|22547.4|22535.4|22542.4|22530.4|3
1762965500000|2025-11-12 16:38:20|22542|22530|22544|22532|22544.9|22532.9|22542|22530|3
1762965510000|2025-11-12 16:38:30|22544.9|22532.9|22548.6|22536.6|22552.8|22540.8|22543.3|22531.3|10
1762965520000|2025-11-12 16:38:40|22545.4|22533.4|22554.9|22542.9|22555.8|22543.8|22541.9|22528.1|49
1762965530000|2025-11-12 16:38:50|22554|22542|22551.1|22539.1|22554|22542|22547.4|22535.4|5
1762965540000|2025-11-12 16:39:00|22550.3|22538.3|22544.9|22532.9|22552.4|22540.4|22544.9|22532.9|17
1762965550000|2025-11-12 16:39:10|22547|22535|22546.1|22534.1|22547.4|22535.4|22544.9|22532.9|9
1762965560000|2025-11-12 16:39:20|22544.9|22532.9|22554.9|22542.9|22554.9|22542.9|22541.5|22529.5|14
1762965570000|2025-11-12 16:39:30|22554.5|22542.5|22575.4|22563.4|22575.8|22563.8|22553.6|22541.6|70
1762965580000|2025-11-12 16:39:40|22576.6|22564.6|22572.9|22560.9|22577.9|22565.9|22572|22560|2
1762965590000|2025-11-12 16:39:50|22572|22560|22567|22555|22572.9|22560.9|22561.1|22549.1|13
1762965600000|2025-11-12 16:40:00|22567.9|22555.9|22569.5|22557.5|22572|22560|22567.9|22555.9|9
1762965610000|2025-11-12 16:40:10|22570.4|22558.4|22570.4|22558.4|22570.4|22558.4|22569.5|22557.5|0
1762965620000|2025-11-12 16:40:20|22560.3|22548.3|22565.3|22553.3|22568.9|22553.3|22557.8|22545.8|20
1762965630000|2025-11-12 16:40:30|22563.6|22551.6|22570.4|22558.4|22570.4|22558.4|22563.6|22551.6|10
1762965640000|2025-11-12 16:40:40|22569.1|22557.1|22570.8|22558.8|22570.8|22558.8|22569.1|22557.1|2
1762965650000|2025-11-12 16:40:50|22571.6|22559.6|22572.9|22560.9|22572.9|22560.9|22571.6|22559.6|4
1762965660000|2025-11-12 16:41:00|22572|22560|22568.8|22556.8|22572.9|22560.9|22568.8|22556.8|16
1762965670000|2025-11-12 16:41:10|22567.5|22555.5|22566.3|22554.3|22570.8|22558.8|22564.1|22552.1|8
1762965680000|2025-11-12 16:41:20|22567|22555|22567|22555|22567|22555|22567|22555|13
1762965690000|2025-11-12 16:41:30|22568.3|22556.3|22566.6|22554.6|22572.9|22560.9|22566.6|22554.6|10
1762965700000|2025-11-12 16:41:40|22567|22555|22565.8|22553.8|22568.6|22556.6|22565.8|22553.8|5
1762965710000|2025-11-12 16:41:50|22567|22555|22566.1|22554.1|22567|22555|22559|22547|2
1762965720000|2025-11-12 16:42:00|22565.3|22553.3|22564.5|22552.5|22565.3|22553.3|22562.8|22550.8|9
1762965730000|2025-11-12 16:42:10|22564.9|22552.9|22566.9|22554.9|22566.9|22554.9|22564.9|22552.9|0
1762965740000|2025-11-12 16:42:20|22567.8|22555.8|22566.6|22554.6|22567.8|22555.8|22564.1|22552.1|5
1762965750000|2025-11-12 16:42:30|22564.9|22552.9|22562.4|22550.4|22568.3|22556.3|22562.4|22550.4|29
1762965760000|2025-11-12 16:42:40|22562.8|22550.8|22562.4|22550.4|22563.6|22551.6|22561.1|22549.1|0
1762965770000|2025-11-12 16:42:50|22562|22550|22551|22539|22562.4|22550.4|22548.5|22536.5|24
1762965780000|2025-11-12 16:43:00|22551.9|22539.9|22557.4|22545.4|22558.3|22546.3|22551.9|22539.9|13
1762965790000|2025-11-12 16:43:10|22552.8|22540.8|22552|22540|22557.4|22545.4|22549.9|22537.9|4
1762965800000|2025-11-12 16:43:20|22552.4|22540.4|22554.9|22542.9|22554.9|22542.9|22547.4|22535.4|13
1762965810000|2025-11-12 16:43:30|22562.4|22550.4|22561.1|22549.1|22562.8|22550.8|22560.3|22548.3|14
1762965820000|2025-11-12 16:43:40|22561.5|22549.5|22562.4|22550.4|22562.4|22550.4|22561.1|22549.1|9
1762965830000|2025-11-12 16:43:50|22562.8|22550.8|22562.8|22550.8|22562.8|22550.8|22562.8|22550.8|0
1762965840000|2025-11-12 16:44:00|22567.9|22555.9|22568.3|22556.3|22568.3|22556.3|22567.4|22555.4|9
1762965850000|2025-11-12 16:44:10|22568.6|22556.6|22570|22558|22570|22558|22568.3|22556.3|1
1762965860000|2025-11-12 16:44:20|22573.3|22561.3|22580.3|22568.3|22580.4|22568.4|22572|22560|6
1762965870000|2025-11-12 16:44:30|22581.1|22569.1|22579.5|22567.5|22581.5|22569.5|22579.5|22567.5|7
1762965880000|2025-11-12 16:44:40|22577.9|22565.9|22571.6|22559.6|22577.9|22565.9|22571.6|22559.6|14
1762965890000|2025-11-12 16:44:50|22567.4|22555.4|22571.3|22559.3|22572|22560|22567.4|22555.4|12
1762965900000|2025-11-12 16:45:00|22568.6|22556.6|22569|22557|22569.9|22557.9|22567|22555|9
1762965910000|2025-11-12 16:45:10|22568.6|22556.6|22563.6|22551.6|22570.8|22558.8|22563.6|22551.6|7
1762965920000|2025-11-12 16:45:20|22562.8|22550.8|22564|22552|22567.8|22555.8|22562.8|22550.8|5
1762965930000|2025-11-12 16:45:30|22566.1|22554.1|22570.3|22558.3|22574|22562|22566.1|22554.1|16
1762965940000|2025-11-12 16:45:40|22569.9|22557.9|22572.8|22560.8|22574|22562|22567.8|22555.8|6
1762965950000|2025-11-12 16:45:50|22574|22562|22566.5|22554.5|22574|22562|22566.5|22554.5|18
1762965960000|2025-11-12 16:46:00|22566.1|22554.1|22549.4|22537.4|22571.3|22559.3|22549|22537|17
1762965970000|2025-11-12 16:46:10|22556.1|22544.1|22555.3|22543.3|22556.5|22544.5|22554.9|22542.9|4
1762965980000|2025-11-12 16:46:20|22554.9|22542.9|22528.1|22516.1|22555.3|22543.3|22526.9|22514.9|11
1762965990000|2025-11-12 16:46:30|22530.3|22518.3|22531.9|22519.9|22532.3|22520.3|22529|22517|1
1762966000000|2025-11-12 16:46:40|22531.5|22519.5|22521.5|22509.5|22538.8|22526.8|22521.5|22509.5|12
1762966010000|2025-11-12 16:46:50|22521.9|22509.9|22521.5|22509.5|22523.5|22511.5|22510.6|22498.6|10
1762966020000|2025-11-12 16:47:00|22520.6|22508.6|22535.3|22523.3|22536.9|22524.9|22520.6|22508.6|11
1762966030000|2025-11-12 16:47:10|22536.9|22524.9|22531|22519|22536.9|22524.9|22531|22519|1
1762966040000|2025-11-12 16:47:20|22531.9|22519.9|22533.1|22521.1|22533.5|22521.5|22531.9|22519.9|19
1762966050000|2025-11-12 16:47:30|22532.8|22520.8|22527.8|22515.8|22532.8|22520.8|22527.8|22515.8|10
1762966060000|2025-11-12 16:47:40|22530.5|22510.5|22529|22517|22530.5|22517|22526.9|22510.5|1
1762966070000|2025-11-12 16:47:50|22527.8|22515.8|22526|22514|22527.8|22515.8|22522.3|22510.3|7
1762966080000|2025-11-12 16:48:00|22531.9|22519.9|22536.1|22524.1|22537.4|22525.4|22528.6|22516.6|9
1762966090000|2025-11-12 16:48:10|22535.4|22523.4|22530.3|22518.3|22535.4|22523.4|22530.3|22518.3|2
1762966100000|2025-11-12 16:48:20|22529.9|22517.9|22532.4|22520.4|22533.6|22521.6|22529.9|22517.9|1
1762966110000|2025-11-12 16:48:30|22533.6|22521.6|22533.6|22521.6|22534.5|22522.5|22533.6|22521.6|6
1762966120000|2025-11-12 16:48:40|22534.9|22522.9|22536.5|22524.5|22536.5|22524.5|22534.9|22522.9|12
1762966130000|2025-11-12 16:48:50|22536.1|22524.1|22533.6|22521.6|22537.8|22525.8|22533.6|22521.6|5
1762966140000|2025-11-12 16:49:00|22532|22520|22526.9|22514.9|22534.5|22522.5|22526.9|22514.9|12
1762966150000|2025-11-12 16:49:10|22527.8|22515.8|22522.8|22510.8|22528.6|22516.6|22522.8|22510.8|8
1762966160000|2025-11-12 16:49:20|22523.6|22511.6|22517.3|22505.3|22523.6|22511.6|22516|22504|4
1762966170000|2025-11-12 16:49:30|22518.5|22506.5|22513.1|22501.1|22521|22509|22510.6|22498.6|15
1762966180000|2025-11-12 16:49:40|22511.9|22499.9|22515.6|22503.6|22517.6|22505.6|22511.9|22499.9|2
1762966190000|2025-11-12 16:49:50|22518.3|22506.3|22533.6|22521.6|22534.4|22522.4|22518.3|22506.3|20
1762966200000|2025-11-12 16:50:00|22533.3|22521.3|22527.4|22515.4|22533.3|22521.3|22527.4|22515.4|7
1762966210000|2025-11-12 16:50:10|22526.5|22514.5|22524.8|22512.8|22526.5|22514.5|22522.4|22510.4|10
1762966220000|2025-11-12 16:50:20|22525.6|22513.6|22522.8|22510.8|22525.6|22513.6|22522.8|22510.8|4
1762966230000|2025-11-12 16:50:30|22522.4|22510.4|22522.4|22510.4|22522.8|22510.8|22521.5|22509.5|16
1762966240000|2025-11-12 16:50:40|22510.6|22498.6|22513.1|22501.1|22513.1|22501.1|22510.1|22498.1|25
1762966250000|2025-11-12 16:50:50|22510.6|22498.6|22517.8|22505.8|22522|22510|22510.6|22498.6|13
1762966260000|2025-11-12 16:51:00|22516.9|22504.9|22518.3|22506.3|22519.9|22507.9|22516.9|22504.9|6
1762966270000|2025-11-12 16:51:10|22519.5|22507.5|22514.9|22502.9|22519.9|22507.9|22514.9|22502.9|3
1762966280000|2025-11-12 16:51:20|22519.3|22507.3|22529.9|22517.9|22532.4|22520.4|22519.3|22507.3|9
1762966290000|2025-11-12 16:51:30|22532.4|22520.4|22534.9|22522.9|22534.9|22522.9|22532.4|22520.4|8
1762966300000|2025-11-12 16:51:40|22535.3|22523.3|22541.6|22529.6|22542|22530|22535.3|22523.3|5
1762966310000|2025-11-12 16:51:50|22552|22540|22557.9|22545.9|22557.9|22545.9|22552|22540|23
1762966320000|2025-11-12 16:52:00|22560.4|22548.4|22563.8|22551.8|22565|22553|22560.4|22548.4|8
1762966330000|2025-11-12 16:52:10|22559.5|22547.5|22556.6|22544.6|22560|22548|22556.6|22544.6|15
1762966340000|2025-11-12 16:52:20|22557.5|22545.5|22552.9|22540.9|22557.9|22545.9|22551.6|22539.6|11
1762966350000|2025-11-12 16:52:30|22557|22545|22558.3|22546.3|22558.3|22546.3|22557|22545|10
1762966360000|2025-11-12 16:52:40|22557|22545|22573.8|22561.8|22574.1|22562.1|22556.3|22544.3|18
1762966370000|2025-11-12 16:52:50|22572.5|22560.5|22571.6|22559.6|22572.5|22560.5|22570.4|22558.4|2
1762966380000|2025-11-12 16:53:00|22572.9|22560.9|22575.9|22563.9|22577.5|22565.5|22572.9|22560.9|71
1762966400000|2025-11-12 16:53:20|22570.9|22558.9|22568.8|22556.8|22570.9|22558.9|22568.4|22556.4|6
1762966410000|2025-11-12 16:53:30|22564.4|22552.4|22555.9|22543.9|22564.4|22552.4|22545|22533|10
1762966420000|2025-11-12 16:53:40|22556.3|22544.3|22562.1|22550.1|22562.1|22550.1|22555.9|22543.9|1
1762966430000|2025-11-12 16:53:50|22557.8|22545.8|22558.4|22546.4|22558.4|22546.4|22556.3|22544.3|6
1762966440000|2025-11-12 16:54:00|22557.5|22545.5|22557.5|22545.5|22557.5|22545.5|22557.5|22545.5|7
1762966450000|2025-11-12 16:54:10|22558.8|22546.8|22565.9|22553.9|22565.9|22553.9|22558.8|22546.8|2
1762966460000|2025-11-12 16:54:20|22564.6|22552.6|22565.9|22553.9|22565.9|22553.9|22564.6|22552.6|14
1762966470000|2025-11-12 16:54:30|22565.5|22553.5|22560.9|22548.9|22568.4|22556.4|22560.9|22548.9|19
1762966480000|2025-11-12 16:54:40|22557.5|22545.5|22559.6|22547.6|22559.6|22547.6|22557.5|22545.5|1
1762966490000|2025-11-12 16:54:50|22560.8|22548.8|22559.6|22547.6|22563.4|22551.4|22557.5|22545.5|4
1762966500000|2025-11-12 16:55:00|22560|22548|22562.1|22550.1|22563.4|22551.4|22560|22548|6
1762966520000|2025-11-12 16:55:20|||||||||1
1762966530000|2025-11-12 16:55:30|||||||||26
1762966540000|2025-11-12 16:55:40|22560.9|22548.9|22563.4|22551.4|22563.4|22551.4|22560.9|22548.9|1
1762966550000|2025-11-12 16:55:50|22566.4|22554.4|22553.4|22541.4|22566.4|22554.4|22553.4|22541.4|4
1762966560000|2025-11-12 16:56:00|22552.1|22540.1|22552.1|22540.1|22552.1|22540.1|22551.2|22539.2|11
1762966570000|2025-11-12 16:56:10|22551.2|22539.2|22545.9|22533.9|22551.2|22539.2|22545.9|22533.9|2
1762966580000|2025-11-12 16:56:20|22539.6|22527.6|22533.4|22521.4|22539.6|22527.6|22533.4|22521.4|16
1762966590000|2025-11-12 16:56:30|22532.5|22520.5|22534.6|22522.6|22538.4|22526.4|22532.5|22520.5|7
1762966600000|2025-11-12 16:56:40|22536.4|22524.4|22535.9|22523.9|22539.2|22527.2|22535.9|22523.9|11
1762966610000|2025-11-12 16:56:50|22533.4|22521.4|22527.1|22515.1|22533.4|22521.4|22527.1|22515.1|4
1762966620000|2025-11-12 16:57:00|22528.7|22516.7|22530.9|22518.9|22530.9|22518.9|22528.4|22516.4|10
1762966630000|2025-11-12 16:57:10|22525.9|22513.9|22525.9|22513.9|22525.9|22513.9|22525.9|22513.9|1
1762966650000|2025-11-12 16:57:30|22524.6|22512.6|22534.6|22522.6|22534.6|22522.6|22520.5|22508.5|28
1762966660000|2025-11-12 16:57:40|22534.2|22522.2|22535.9|22523.9|22535.9|22523.9|22533.4|22521.4|13
1762966670000|2025-11-12 16:57:50|22541.7|22529.7|22538|22526|22541.7|22529.7|22536.7|22524.7|10
1762966680000|2025-11-12 16:58:00|22537.5|22525.5|22540.1|22528.1|22540.5|22528.5|22535.1|22523.1|21
1762966690000|2025-11-12 16:58:10|22539.7|22527.7|22544.4|22532.4|22544.4|22532.4|22539.4|22527.4|32
1762966700000|2025-11-12 16:58:20|22543.5|22531.5|22541.9|22529.9|22543.5|22531.5|22541.9|22529.9|3
1762966710000|2025-11-12 16:58:30|22540.6|22528.6|22539.4|22527.4|22541.9|22529.9|22539.4|22527.4|24
1762966720000|2025-11-12 16:58:40|22541.5|22529.5|22543|22531|22543|22531|22541.5|22529.5|29
1762966730000|2025-11-12 16:58:50|22543.9|22531.9|22541.9|22529.9|22544.7|22532.7|22541.9|22529.9|5
1762966740000|2025-11-12 16:59:00|22539.7|22527.7|22535.1|22523.1|22539.7|22527.7|22534.7|22522.7|7
1762966750000|2025-11-12 16:59:10|22536|22524|22536.9|22524.9|22536.9|22524.9|22531|22519|6
1762966760000|2025-11-12 16:59:20|22536.1|22524.1|22526.9|22514.9|22536.1|22524.1|22526.9|22514.9|5
1762966770000|2025-11-12 16:59:30|22526|22514|22534.2|22522.2|22534.6|22522.6|22526|22514|6
1762966780000|2025-11-12 16:59:40|22533|22521|22532.6|22520.6|22533|22521|22532.6|22520.6|1
1762966790000|2025-11-12 16:59:50|22534.7|22522.7|22530.1|22518.1|22536.4|22524.4|22530.1|22518.1|10
1762966800000|2025-11-12 17:00:00|22532.6|22520.6|22534.4|22522.4|22538.1|22526.1|22531.4|22519.4|11
1762966810000|2025-11-12 17:00:10|22534|22522|22531.9|22519.9|22534.4|22522.4|22531.9|22519.9|0
1762966820000|2025-11-12 17:00:20|22526.9|22514.9|22515.1|22503.1|22527.2|22515.2|22510.9|22498.9|21
1762966830000|2025-11-12 17:00:30|22514.2|22502.2|22503.4|22491.4|22514.2|22502.2|22500.9|22488.9|13
1762966840000|2025-11-12 17:00:40|22505.1|22493.1|22505.9|22493.9|22505.9|22493.9|22503.2|22491.2|9
1762966850000|2025-11-12 17:00:50|22508|22496|22501.6|22489.6|22508|22496|22498.4|22486.4|15
1762966860000|2025-11-12 17:01:00|22502|22490|22503.4|22491.4|22505.9|22493.9|22502|22490|2
1762966870000|2025-11-12 17:01:10|22507.5|22495.5|22502.5|22490.5|22508.4|22496.4|22502.1|22490.1|13
1762966880000|2025-11-12 17:01:20|22503.4|22491.4|22499.2|22487.2|22503.4|22491.4|22499.2|22487.2|9
1762966890000|2025-11-12 17:01:30|22500.1|22488.1|22502.6|22490.6|22503.9|22491.9|22499.2|22487.2|20
1762966900000|2025-11-12 17:01:40|22503.9|22491.9|22512.2|22500.2|22512.2|22500.2|22503.5|22491.5|11
1762966910000|2025-11-12 17:01:50|22513.9|22501.9|22513.9|22501.9|22513.9|22501.9|22513.9|22501.9|3
1762966920000|2025-11-12 17:02:00|22513.5|22501.5|22513.5|22501.5|22513.5|22501.5|22513.5|22501.5|0
1762966930000|2025-11-12 17:02:10|22514.4|22502.4|22502.6|22490.6|22514.4|22502.4|22502.6|22490.6|36
1762966940000|2025-11-12 17:02:20|||||||||2
1762966950000|2025-11-12 17:02:30|22501.4|22489.4|22498.4|22486.4|22501.4|22489.4|22495.9|22483.9|30
1762966960000|2025-11-12 17:02:40|22497.5|22485.5|22495|22483|22498.4|22486.4|22490.9|22478.9|3
1762966970000|2025-11-12 17:02:50|22498.4|22486.4|22498.4|22486.4|22503.4|22491.4|22498.4|22486.4|7
1762966980000|2025-11-12 17:03:00|22500|22488|22503.4|22491.4|22504.2|22492.2|22500|22488|3
1762966990000|2025-11-12 17:03:10|||||||||15
1762967000000|2025-11-12 17:03:20|22502.1|22490.1|22490.9|22478.9|22502.1|22490.1|22490.9|22478.9|9
1762967010000|2025-11-12 17:03:30|22490.5|22478.5|22490.9|22478.9|22490.9|22478.9|22489.6|22477.6|4
1762967020000|2025-11-12 17:03:40|22490|22478|22485|22473|22490.9|22478.9|22482.4|22470.4|32
1762967030000|2025-11-12 17:03:50|22481.2|22469.2|22480.7|22468.7|22485|22473|22478.7|22466.7|19
1762967040000|2025-11-12 17:04:00|22480.4|22468.4|22439.1|22427.1|22481.2|22469.2|22433.2|22421.2|30
1762967050000|2025-11-12 17:04:10|22437.4|22425.4|22429.5|22417.5|22437.4|22425.4|22425.7|22413.7|23
1762967060000|2025-11-12 17:04:20|22431.6|22419.6|22434.6|22422.6|22440.9|22428.9|22431.6|22419.6|9
1762967070000|2025-11-12 17:04:30|22435|22423|22432.1|22420.1|22435.9|22423.9|22430.9|22418.9|12
1762967080000|2025-11-12 17:04:40|22430.9|22418.9|22403.4|22391.4|22431.2|22419.2|22400.9|22388.9|84
1762967090000|2025-11-12 17:04:50|22406|22394|22413.4|22401.4|22413.4|22401.4|22403.4|22391.4|25
1762967100000|2025-11-12 17:05:00|22415.9|22403.9|22429.2|22417.2|22433.7|22421.7|22415.9|22403.9|20
1762967110000|2025-11-12 17:05:10|22433.4|22421.4|22445.9|22433.9|22449.2|22437.2|22433.4|22421.4|21
1762967120000|2025-11-12 17:05:20|22444.1|22432.1|22457.5|22445.5|22459.1|22447.1|22443.4|22431.4|34
1762967130000|2025-11-12 17:05:30|22458.4|22446.4|22450.9|22438.9|22459.6|22447.6|22450.9|22438.9|2
1762967140000|2025-11-12 17:05:40|22450.5|22438.5|22443.4|22431.4|22451.7|22439.7|22443.4|22431.4|9
1762967150000|2025-11-12 17:05:50|22440.9|22428.9|22437.6|22425.6|22444.2|22432.2|22433.4|22421.4|15
1762967160000|2025-11-12 17:06:00|22435.9|22423.9|22441.7|22429.7|22446.7|22434.7|22435.9|22423.9|13
1762967170000|2025-11-12 17:06:10|22442.6|22430.6|22425.9|22413.9|22445.9|22433.9|22424.6|22412.6|20
1762967180000|2025-11-12 17:06:20|22422|22410|22410.9|22398.9|22422|22410|22409.1|22397.1|12
1762967190000|2025-11-12 17:06:30|22412.6|22400.6|22413.4|22401.4|22416.2|22404.2|22410.9|22398.9|2
1762967200000|2025-11-12 17:06:40|22410.9|22398.9|22411.6|22399.6|22415.4|22403.4|22410.9|22398.9|65
1762967210000|2025-11-12 17:06:50|22410.9|22398.9|22422.1|22410.1|22425.9|22413.9|22407.1|22395.1|34
1762967220000|2025-11-12 17:07:00|22423.4|22411.4|22428|22416|22428.4|22416.4|22423.4|22411.4|6
1762967230000|2025-11-12 17:07:10|22427.1|22415.1|22410.9|22398.9|22427.1|22415.1|22410.9|22398.9|32
1762967240000|2025-11-12 17:07:20|22409.1|22397.1|22419.2|22407.2|22419.7|22407.7|22408.4|22396.4|16
1762967250000|2025-11-12 17:07:30|22420.1|22408.1|22427.5|22415.5|22428|22416|22417.2|22405.2|13
1762967260000|2025-11-12 17:07:40|22428.7|22416.7|22436.6|22424.6|22436.6|22424.6|22426.6|22414.6|16
1762967270000|2025-11-12 17:07:50|22438.5|22426.5|22440.1|22428.1|22442.6|22430.6|22434.6|22422.6|23
1762967280000|2025-11-12 17:08:00|22440.9|22428.9|22435.9|22423.9|22441.4|22429.4|22434.6|22422.6|27
1762967290000|2025-11-12 17:08:10|22434.6|22422.6|22434.6|22422.6|22444.2|22432.2|22433.4|22421.4|4
1762967300000|2025-11-12 17:08:20|22438.4|22426.4|22445.1|22433.1|22445.1|22433.1|22438.4|22426.4|7
1762967310000|2025-11-12 17:08:30|22443.4|22431.4|22444.2|22432.2|22445.1|22433.1|22443|22431|8
1762967320000|2025-11-12 17:08:40|22445.1|22433.1|22447.6|22435.6|22450.1|22438.1|22445.1|22433.1|9
1762967330000|2025-11-12 17:08:50|22448.7|22436.7|22452.6|22440.6|22452.6|22440.6|22448.7|22436.7|2
1762967340000|2025-11-12 17:09:00|22453|22441|22443|22431|22453|22441|22439.2|22427.2|15
1762967350000|2025-11-12 17:09:10|22441.4|22429.4|22446|22434|22446.7|22434.7|22441.4|22429.4|9
1762967360000|2025-11-12 17:09:20|22445.1|22433.1|22445.1|22433.1|22446.7|22434.7|22445.1|22433.1|0
1762967370000|2025-11-12 17:09:30|22443.4|22431.4|22434.2|22422.2|22443.4|22431.4|22434.2|22422.2|14
1762967380000|2025-11-12 17:09:40|22434.6|22422.6|22440.1|22428.1|22440.1|22428.1|22434.2|22422.2|21
1762967390000|2025-11-12 17:09:50|22439.2|22427.2|22443|22431|22443.9|22431.9|22438.9|22426.9|11
1762967400000|2025-11-12 17:10:00|22443.7|22431.7|22437.6|22425.6|22450.1|22438.1|22437.6|22425.6|12
1762967410000|2025-11-12 17:10:10|22440.1|22428.1|22435.1|22423.1|22440.1|22428.1|22435.1|22423.1|9
1762967420000|2025-11-12 17:10:20|22436|22424|22435.1|22423.1|22436.4|22424.4|22435.1|22423.1|2
1762967440000|2025-11-12 17:10:40|22434.2|22422.2|22428.7|22416.7|22434.2|22422.2|22428.7|22416.7|25
1762967450000|2025-11-12 17:10:50|22428.4|22416.4|22432.6|22420.6|22436.4|22424.4|22428.4|22416.4|6
1762967460000|2025-11-12 17:11:00|22431.4|22419.4|22430.1|22418.1|22435.1|22423.1|22430.1|22418.1|6
1762967470000|2025-11-12 17:11:10|||||||||7
1762967480000|2025-11-12 17:11:20|22431.2|22419.2|22430.1|22418.1|22435.1|22423.1|22429.4|22417.4|10
1762967490000|2025-11-12 17:11:30|22431.9|22419.9|22431.9|22419.9|22431.9|22419.9|22428.4|22416.4|3
1762967500000|2025-11-12 17:11:40|22431.5|22419.5|22431.9|22419.9|22431.9|22419.9|22430.1|22418.1|14
1762967510000|2025-11-12 17:11:50|||||||||2
1762967520000|2025-11-12 17:12:00|22432.2|22420.2|22431.4|22419.4|22436|22424|22429.4|22417.4|6
1762967530000|2025-11-12 17:12:10|22430.5|22418.5|22436.7|22424.7|22436.7|22424.7|22430.1|22418.1|16
1762967540000|2025-11-12 17:12:20|22436|22424|22435.1|22423.1|22436|22424|22433.9|22421.9|6
1762967560000|2025-11-12 17:12:40|22433.5|22421.5|22445.1|22433.1|22446|22434|22433.5|22421.5|15
1762967570000|2025-11-12 17:12:50|22438|22426|22435.1|22423.1|22438|22426|22435.1|22423.1|4
1762967580000|2025-11-12 17:13:00|22435.5|22423.5|22460.1|22448.1|22462.2|22450.2|22435.5|22423.5|31
1762967590000|2025-11-12 17:13:10|22457.6|22445.6|22453.4|22441.4|22457.6|22445.6|22450.1|22438.1|14
1762967600000|2025-11-12 17:13:20|22453.7|22441.7|22452.6|22440.6|22453.9|22441.9|22452.1|22440.1|20
1762967610000|2025-11-12 17:13:30|22452.2|22440.2|22443.9|22431.9|22452.2|22440.2|22443.9|22431.9|6
1762967620000|2025-11-12 17:13:40|22444.2|22432.2|22441|22429|22444.2|22432.2|22440.1|22428.1|13
1762967630000|2025-11-12 17:13:50|22440.1|22428.1|22450|22438|22451.7|22439.7|22440.1|22428.1|10
1762967640000|2025-11-12 17:14:00|22454.6|22442.6|22432.1|22420.1|22454.6|22442.6|22432.1|22420.1|16
1762967650000|2025-11-12 17:14:10|22440|22428|22440|22428|22440.9|22428.9|22440|22428|55
1762967660000|2025-11-12 17:14:20|22439.2|22427.2|22435|22423|22439.2|22427.2|22435|22423|10
1762967670000|2025-11-12 17:14:30|22435.9|22423.9|22435.9|22423.9|22435.9|22423.9|22432.5|22420.5|9
1762967680000|2025-11-12 17:14:40|22435|22423|22425.9|22413.9|22435.1|22423.1|22425|22413|12
1762967690000|2025-11-12 17:14:50|22425|22413|22426.6|22414.6|22429.5|22417.5|22425|22413|13
1762967700000|2025-11-12 17:15:00|22427.4|22415.4|22438.4|22426.4|22439.6|22427.6|22427.4|22415.4|7
1762967710000|2025-11-12 17:15:10|22438|22426|22437.5|22425.5|22438|22426|22435.5|22423.5|7
1762967720000|2025-11-12 17:15:20|22437.1|22425.1|22435.9|22423.9|22438.4|22426.4|22433.4|22421.4|32
1762967730000|2025-11-12 17:15:30|22434.1|22422.1|22436.7|22424.7|22436.7|22424.7|22433.4|22421.4|29
1762967740000|2025-11-12 17:15:40|22433.7|22421.7|22429.1|22417.1|22433.7|22421.7|22426.6|22414.6|3
1762967750000|2025-11-12 17:15:50|22429.5|22417.5|22430.4|22418.4|22430.7|22418.7|22428.7|22416.7|10
1762967760000|2025-11-12 17:16:00|22429.5|22417.5|22429.9|22417.9|22430.7|22418.7|22421.6|22409.6|92
1762967770000|2025-11-12 17:16:10|22430.2|22418.2|22427|22415|22430.2|22418.2|22426.1|22414.1|16
1762967780000|2025-11-12 17:16:20|22424.5|22412.5|22421.4|22409.4|22424.5|22412.5|22419.9|22407.9|11
1762967790000|2025-11-12 17:16:30|22420.6|22408.6|22432.2|22420.2|22432.2|22420.2|22420.6|22408.6|11
1762967800000|2025-11-12 17:16:40|22429.9|22417.9|22428.1|22416.1|22429.9|22417.9|22428.1|22416.1|21
1762967810000|2025-11-12 17:16:50|22426.4|22414.4|22429.9|22417.9|22432.2|22420.2|22426.4|22414.4|9
1762967820000|2025-11-12 17:17:00|22431.1|22419.1|22451.6|22439.6|22454.1|22442.1|22431.1|22419.1|4
1762967830000|2025-11-12 17:17:10|22453.7|22441.7|22452.9|22440.9|22454.1|22442.1|22451.6|22439.6|11
1762967840000|2025-11-12 17:17:20|22452.5|22440.5|22442.4|22430.4|22456.5|22444.5|22442.4|22430.4|68
1762967850000|2025-11-12 17:17:30|22444.9|22432.9|22443.6|22431.6|22444.9|22432.9|22440.6|22428.6|12
1762967860000|2025-11-12 17:17:40|22445.4|22433.4|22436.5|22424.5|22447.4|22435.4|22436.1|22424.1|8
1762967870000|2025-11-12 17:17:50|22435.5|22423.5|22432.4|22420.4|22435.5|22423.5|22429.9|22417.9|21
1762967880000|2025-11-12 17:18:00|22433.1|22421.1|22433.2|22421.2|22435.2|22423.2|22433.1|22421.1|6
1762967890000|2025-11-12 17:18:10|22433.6|22421.6|22439|22427|22439.9|22427.9|22433.6|22421.6|22
1762967900000|2025-11-12 17:18:20|22437.7|22425.7|22437.4|22425.4|22437.7|22425.7|22434.9|22422.9|4
1762967910000|2025-11-12 17:18:30|22438.6|22426.6|22429.5|22417.5|22438.6|22426.6|22424.9|22412.9|25
1762967920000|2025-11-12 17:18:40|22427.4|22415.4|22424.9|22412.9|22427.4|22415.4|22418.1|22406.1|17
1762967930000|2025-11-12 17:18:50|22423.1|22411.1|22408.5|22396.5|22423.1|22411.1|22408.1|22396.1|29
1762967940000|2025-11-12 17:19:00|22409.4|22397.4|22420.6|22408.6|22425.2|22413.2|22409.4|22397.4|12
1762967950000|2025-11-12 17:19:10|22421.5|22409.5|22429.1|22417.1|22429.1|22417.1|22420.2|22408.2|7
1762967960000|2025-11-12 17:19:20|22427.4|22415.4|22426.5|22414.5|22427.4|22415.4|22426.5|22414.5|11
1762967980000|2025-11-12 17:19:40|22425.4|22413.4|22439.1|22427.1|22439.1|22427.1|22425.4|22413.4|14
1762967990000|2025-11-12 17:19:50|22439.5|22427.5|22440.7|22428.7|22440.7|22428.7|22439.1|22427.1|4
1762968000000|2025-11-12 17:20:00|22443.4|22431.4|22455.9|22443.9|22460.1|22448.1|22443.4|22431.4|19
1762968010000|2025-11-12 17:20:10|22455.5|22443.5|22457.5|22445.5|22458.4|22446.4|22454.6|22442.6|7
1762968020000|2025-11-12 17:20:20|22458.4|22446.4|22463.4|22451.4|22463.4|22451.4|22454.5|22442.5|16
1762968030000|2025-11-12 17:20:30|22462.6|22450.6|22465.9|22453.9|22468.4|22456.4|22462.1|22450.1|17
1762968040000|2025-11-12 17:20:40|22470.5|22458.5|22472.5|22460.5|22472.5|22460.5|22469.6|22457.6|8
1762968050000|2025-11-12 17:20:50|22470.7|22458.7|22471.6|22459.6|22478.7|22466.7|22465.9|22453.9|5
1762968060000|2025-11-12 17:21:00|22472.5|22460.5|22480.9|22468.9|22483.4|22471.4|22472.5|22460.5|13
1762968070000|2025-11-12 17:21:10|22482.6|22470.6|22484.6|22472.6|22484.6|22472.6|22481.7|22469.7|24
1762968080000|2025-11-12 17:21:20|22484.2|22472.2|22475.9|22463.9|22484.2|22472.2|22470.9|22458.9|14
1762968090000|2025-11-12 17:21:30|22476.2|22464.2|22478.4|22466.4|22478.4|22466.4|22476.2|22464.2|1
1762968100000|2025-11-12 17:21:40|22477.5|22465.5|22478.4|22466.4|22478.4|22466.4|22473.4|22461.4|15
1762968110000|2025-11-12 17:21:50|22478|22466|22477.1|22465.1|22478|22466|22477.1|22465.1|0
1762968120000|2025-11-12 17:22:00|22476.7|22464.7|22468.4|22456.4|22477.5|22465.5|22466.6|22454.6|19
1762968130000|2025-11-12 17:22:10|22467.6|22455.6|22473.4|22461.4|22475.1|22463.1|22465.9|22453.9|13
1762968140000|2025-11-12 17:22:20|22472.5|22460.5|22473.4|22461.4|22473.4|22461.4|22472.5|22460.5|2
1762968150000|2025-11-12 17:22:30|22474.2|22462.2|22464.6|22452.6|22474.2|22462.2|22464.6|22452.6|11
1762968160000|2025-11-12 17:22:40|22463.4|22451.4|22465.9|22453.9|22466.7|22454.7|22463.4|22451.4|8
1762968170000|2025-11-12 17:22:50|22450.4|22438.4|22441.6|22429.6|22450.4|22438.4|22436.6|22424.6|8
1762968180000|2025-11-12 17:23:00|22439.5|22427.5|22439.5|22427.5|22440.4|22428.4|22439.5|22427.5|0
1762968190000|2025-11-12 17:23:10|22439.9|22427.9|22439.1|22427.1|22446.5|22430.9|22436.1|22424.1|12
1762968200000|2025-11-12 17:23:20|22440.7|22428.7|22419.1|22407.1|22440.7|22428.7|22415.7|22403.7|12
1762968210000|2025-11-12 17:23:30|22419.5|22407.5|22414.1|22402.1|22420.4|22408.4|22414.1|22402.1|7
1762968220000|2025-11-12 17:23:40|22413.2|22401.2|22441.1|22429.1|22444.1|22432.1|22413.2|22401.2|32
1762968230000|2025-11-12 17:23:50|22442.1|22430.1|22438.7|22426.7|22444.1|22432.1|22437.5|22425.5|9
1762968240000|2025-11-12 17:24:00|22438.4|22426.4|22449.1|22437.1|22449.1|22437.1|22437.5|22425.5|10
1762968250000|2025-11-12 17:24:10|22447.9|22435.9|22446.6|22434.6|22447.9|22435.9|22445.7|22433.7|14
1762968260000|2025-11-12 17:24:20|22445.4|22433.4|22427.5|22415.5|22445.4|22433.4|22422.9|22410.9|18
1762968270000|2025-11-12 17:24:30|22427.1|22415.1|22425.4|22413.4|22427.1|22415.1|22424.5|22412.5|16
1762968280000|2025-11-12 17:24:40|22420.9|22408.9|22423.7|22411.7|22425|22413|22419.9|22407.9|15
1762968290000|2025-11-12 17:24:50|22425.9|22413.9|22423.4|22411.4|22427.1|22415.1|22423.4|22411.4|3
1762968300000|2025-11-12 17:25:00|22422.6|22410.6|22425.9|22413.9|22427.1|22415.1|22422.6|22410.6|7
1762968310000|2025-11-12 17:25:10|22426.2|22414.2|22433.4|22421.4|22435.9|22423.9|22426.2|22414.2|23
1762968320000|2025-11-12 17:25:20|22433|22421|22431.7|22419.7|22433.4|22421.4|22429.6|22417.6|4
1762968330000|2025-11-12 17:25:30|22429.2|22417.2|22433.4|22421.4|22433.4|22421.4|22429.2|22417.2|10
1762968340000|2025-11-12 17:25:40|22435.5|22423.5|22447.5|22435.5|22448.4|22436.4|22434.6|22422.6|15
1762968350000|2025-11-12 17:25:50|22448.4|22436.4|22445.9|22433.9|22449.6|22437.6|22445|22433|3
1762968360000|2025-11-12 17:26:00|22440.9|22428.9|22445.9|22433.9|22445.9|22433.9|22439.2|22427.2|5
1762968370000|2025-11-12 17:26:10|22444.2|22432.2|22417.5|22405.5|22444.2|22432.2|22416.6|22404.6|21
1762968380000|2025-11-12 17:26:20|22416.6|22404.6|22411.6|22399.6|22416.6|22404.6|22411.6|22399.6|1
1762968390000|2025-11-12 17:26:30|22406.6|22394.6|22401.6|22389.6|22411.6|22399.6|22401.6|22389.6|11
1762968400000|2025-11-12 17:26:40|22401.2|22389.2|22406.6|22394.6|22407.5|22395.5|22391.6|22379.6|19
1762968410000|2025-11-12 17:26:50|22404.1|22392.1|22406.6|22394.6|22412.1|22400.1|22404.1|22392.1|13
1762968420000|2025-11-12 17:27:00|22407.5|22395.5|22416.6|22404.6|22420.1|22408.1|22407|22395|13
1762968430000|2025-11-12 17:27:10|22415.4|22403.4|22413.7|22401.7|22416.6|22404.6|22411.2|22399.2|8
1762968440000|2025-11-12 17:27:20|22414.1|22402.1|22412.9|22400.9|22415.7|22403.7|22411.6|22399.6|12
1762968450000|2025-11-12 17:27:30|22412.5|22400.5|22411.6|22399.6|22412.5|22400.5|22411.6|22399.6|9
1762968460000|2025-11-12 17:27:40|22412.7|22400.7|22412.9|22400.9|22417.5|22405.5|22412.1|22400.1|23
1762968470000|2025-11-12 17:27:50|22415|22403|22415.9|22403.9|22415.9|22403.9|22413.7|22401.7|10
1762968480000|2025-11-12 17:28:00|22415.1|22403.1|22405|22393|22415.1|22403.1|22405|22393|2
1762968490000|2025-11-12 17:28:10|22410.4|22398.4|22405.9|22393.9|22411.2|22399.2|22405.9|22393.9|14
1762968500000|2025-11-12 17:28:20|22406.2|22394.2|22407.1|22395.1|22407.1|22395.1|22406.2|22394.2|1
1762968510000|2025-11-12 17:28:30|22406.2|22394.2|22406.2|22394.2|22406.2|22394.2|22405.9|22393.9|8
1762968520000|2025-11-12 17:28:40|22410.5|22398.5|22410.9|22398.9|22410.9|22398.9|22410.5|22398.5|6
1762968530000|2025-11-12 17:28:50|22410|22398|22415|22403|22415|22403|22409.6|22397.6|35
1762968540000|2025-11-12 17:29:00|22418.4|22406.4|22416.6|22404.6|22419.1|22407.1|22416.6|22404.6|3
1762968550000|2025-11-12 17:29:10|22415.7|22403.7|22416.6|22404.6|22416.6|22404.6|22415.7|22403.7|9
1762968560000|2025-11-12 17:29:20|22417.9|22405.9|22417|22405|22417.9|22405.9|22414.1|22402.1|4
1762968570000|2025-11-12 17:29:30|22414.1|22402.1|22414.5|22402.5|22415.4|22403.4|22414.1|22402.1|1
1762968580000|2025-11-12 17:29:40|22414.1|22402.1|22414.1|22402.1|22414.1|22402.1|22414.1|22402.1|6
1762968590000|2025-11-12 17:29:50|22414.5|22402.5|22415.4|22403.4|22415.4|22403.4|22414.5|22402.5|20
1762968600000|2025-11-12 17:30:00|22410.4|22398.4|22410|22398|22410.4|22398.4|22406.6|22394.6|14
1762968610000|2025-11-12 17:30:10|22409.1|22397.1|22416.2|22404.2|22416.6|22404.6|22408.4|22396.4|11
1762968620000|2025-11-12 17:30:20|22415.4|22403.4|22423.4|22411.4|22423.4|22411.4|22415|22403|10
1762968630000|2025-11-12 17:30:30|22425.9|22413.9|22424.2|22412.2|22427.1|22415.1|22424.2|22412.2|9
1762968640000|2025-11-12 17:30:40|22424.6|22412.6|22425.9|22413.9|22427.5|22415.5|22424.6|22412.6|17
1762968650000|2025-11-12 17:30:50|22421.2|22409.2|22426.2|22414.2|22426.2|22414.2|22421.2|22409.2|3
1762968660000|2025-11-12 17:31:00|22425.4|22413.4|22426.7|22414.7|22428.4|22416.4|22425.4|22413.4|26
1762968670000|2025-11-12 17:31:10|22426.4|22414.4|22423.9|22411.9|22426.4|22414.4|22420.1|22408.1|9
1762968680000|2025-11-12 17:31:20|22426.4|22414.4|22427.6|22415.6|22428|22416|22426.4|22414.4|9
1762968690000|2025-11-12 17:31:30|22426.4|22414.4|22423.9|22411.9|22428|22416|22423.9|22411.9|6
1762968700000|2025-11-12 17:31:40|22425.1|22413.1|22431|22419|22431.4|22419.4|22424.4|22412.4|34
1762968710000|2025-11-12 17:31:50|22430.1|22418.1|22408.4|22396.4|22434.2|22422.2|22407.5|22395.5|8
1762968720000|2025-11-12 17:32:00|22407.5|22395.5|22408|22396|22409.4|22397.4|22405.5|22393.5|10
1762968730000|2025-11-12 17:32:10|22407.1|22395.1|22408.4|22396.4|22410.9|22398.9|22407.1|22395.1|6
1762968740000|2025-11-12 17:32:20|22406.2|22394.2|22404.6|22392.6|22406.2|22394.2|22402.5|22390.5|7
1762968750000|2025-11-12 17:32:30|22405|22393|22409.2|22397.2|22409.2|22397.2|22405|22393|11
1762968760000|2025-11-12 17:32:40|22410.1|22398.1|22412.6|22400.6|22412.6|22400.6|22410.1|22398.1|7
1762968770000|2025-11-12 17:32:50|22411.7|22399.7|22416.7|22404.7|22416.7|22404.7|22411.7|22399.7|11
1762968780000|2025-11-12 17:33:00|22415.1|22403.1|22408.5|22396.5|22415.1|22403.1|22407.2|22395.2|11
1762968790000|2025-11-12 17:33:10|22405.5|22393.5|22412.1|22400.1|22415.1|22403.1|22405.5|22393.5|50
1762968800000|2025-11-12 17:33:20|22413.4|22401.4|22415.1|22403.1|22415.9|22403.9|22411.7|22399.7|4
1762968810000|2025-11-12 17:33:30|22416|22404|22413.4|22401.4|22417.6|22405.6|22409.2|22397.2|7
1762968820000|2025-11-12 17:33:40|22415|22403|22417.5|22405.5|22418.4|22406.4|22415|22403|10
1762968830000|2025-11-12 17:33:50|22415.7|22403.7|22418.4|22406.4|22418.4|22406.4|22411.6|22399.6|15
1762968840000|2025-11-12 17:34:00|22419.6|22407.6|22415.9|22403.9|22419.6|22407.6|22415.9|22403.9|2
1762968850000|2025-11-12 17:34:10|22416.7|22404.7|22411.2|22399.2|22419.2|22407.2|22408.4|22396.4|26
1762968860000|2025-11-12 17:34:20|22410.1|22398.1|22415.1|22403.1|22416|22404|22410.1|22398.1|4
1762968870000|2025-11-12 17:34:30|22415.5|22403.5|22415.1|22403.1|22415.5|22403.5|22414.2|22402.2|3
1762968880000|2025-11-12 17:34:40|22414.2|22402.2|22417.1|22405.1|22417.1|22405.1|22412.2|22400.2|12
1762968890000|2025-11-12 17:34:50|22416.2|22404.2|22411.7|22399.7|22416.2|22404.2|22403.4|22391.4|10
1762968900000|2025-11-12 17:35:00|22407.3|22395.3|22400.9|22388.9|22407.3|22395.3|22400.9|22388.9|5
1762968910000|2025-11-12 17:35:10|22401.2|22389.2|22410.5|22398.5|22410.9|22398.9|22400.9|22388.9|9
1762968920000|2025-11-12 17:35:20|22407.1|22395.1|22407.1|22395.1|22408.4|22396.4|22407.1|22395.1|2
1762968930000|2025-11-12 17:35:30|22408.4|22396.4|22408.4|22396.4|22408.4|22396.4|22408.4|22396.4|0
1762968940000|2025-11-12 17:35:40|22408.7|22396.7|22410.9|22398.9|22410.9|22398.9|22408.7|22396.7|50
1762968950000|2025-11-12 17:35:50|22410.5|22398.5|22398.4|22386.4|22410.5|22398.5|22398.4|22386.4|13
1762968960000|2025-11-12 17:36:00|22397.5|22385.5|22394.1|22382.1|22405.9|22393.9|22391.6|22379.6|24
1762968970000|2025-11-12 17:36:10|22395.9|22383.9|22403.4|22391.4|22405.9|22393.9|22395.9|22383.9|7
1762968980000|2025-11-12 17:36:20|22401.6|22389.6|22393.4|22381.4|22401.6|22389.6|22393.4|22381.4|5
1762968990000|2025-11-12 17:36:30|22393.7|22381.7|22382.5|22370.5|22393.7|22381.7|22382.5|22370.5|11
1762969000000|2025-11-12 17:36:40|22387.5|22375.5|22385.9|22373.9|22387.5|22375.5|22380.9|22368.9|15
1762969010000|2025-11-12 17:36:50|22386.2|22374.2|22387.5|22375.5|22387.5|22375.5|22384.1|22372.1|27
1762969020000|2025-11-12 17:37:00|22387.1|22375.1|22403.3|22391.3|22405.5|22393.5|22387.1|22375.1|30
1762969030000|2025-11-12 17:37:10|22404.2|22392.2|22418|22406|22418|22406|22404.2|22392.2|17
1762969040000|2025-11-12 17:37:20|22418.9|22406.9|22417.6|22405.6|22418.9|22406.9|22417.6|22405.6|0
1762969050000|2025-11-12 17:37:30|22418.9|22406.9|22420.2|22408.2|22420.2|22408.2|22415.5|22403.5|20
1762969060000|2025-11-12 17:37:40|22423.3|22411.3|22424.2|22412.2|22428.5|22416.5|22421.4|22409.4|37
1762969070000|2025-11-12 17:37:50|22423|22411|22423.3|22411.3|22429.6|22417.6|22419.2|22407.2|11
1762969080000|2025-11-12 17:38:00|22424.6|22412.6|22422.5|22410.5|22424.6|22412.6|22420.5|22408.5|5
1762969090000|2025-11-12 17:38:10|22423|22411|22428.5|22416.5|22430.5|22418.5|22423|22411|13
1762969100000|2025-11-12 17:38:20|22422.3|22410.3|22426.4|22414.4|22430.1|22418.1|22422.3|22410.3|10
1762969110000|2025-11-12 17:38:30|22432.6|22420.6|22446.4|22434.4|22446.4|22434.4|22430.5|22418.5|10
1762969120000|2025-11-12 17:38:40|22429.2|22417.2|22435.8|22423.8|22438.3|22426.3|22427.1|22415.1|15
1762969130000|2025-11-12 17:38:50|22435.1|22423.1|22436.2|22424.2|22436.2|22424.2|22435.1|22423.1|2
1762969140000|2025-11-12 17:39:00|22435.8|22423.8|22446.7|22434.7|22448.9|22436.9|22435.8|22423.8|12
1762969150000|2025-11-12 17:39:10|22443.5|22431.5|22469.2|22457.2|22475.1|22463.1|22443.5|22431.5|15
1762969160000|2025-11-12 17:39:20|22468.3|22456.3|22461.3|22449.3|22468.3|22456.3|22461.3|22449.3|11
1762969170000|2025-11-12 17:39:30|22460.1|22448.1|22463.5|22451.5|22465.1|22453.1|22460.1|22448.1|4
1762969180000|2025-11-12 17:39:40|22463.8|22451.8|22467.6|22455.6|22469.7|22457.7|22461.9|22449.9|14
1762969190000|2025-11-12 17:39:50|22465.5|22453.5|22461.3|22449.3|22465.5|22453.5|22457.6|22445.6|5
1762969200000|2025-11-12 17:40:00|22460.5|22448.5|22467.6|22455.6|22468.5|22456.5|22460.5|22448.5|5
1762969210000|2025-11-12 17:40:10|22474.2|22462.2|22473.5|22461.5|22475.1|22463.1|22473.5|22461.5|24
1762969220000|2025-11-12 17:40:20|22474.2|22462.2|22473.5|22461.5|22474.7|22462.7|22472.6|22460.6|6
1762969230000|2025-11-12 17:40:30|22472.6|22460.6|22484.2|22472.2|22484.2|22472.2|22472.6|22460.6|6
1762969240000|2025-11-12 17:40:40|22483.5|22471.5|22482.6|22470.6|22488.5|22476.5|22481.7|22469.7|33
1762969250000|2025-11-12 17:40:50|22481.3|22469.3|22486.3|22474.3|22486.7|22474.7|22481.3|22469.3|9
1762969260000|2025-11-12 17:41:00|22485.5|22473.5|22483|22471|22486.6|22473.5|22480.5|22464.8|3
1762969270000|2025-11-12 17:41:10|22486.6|22466.6|22483|22471|22486.6|22471|22483|22466.6|6
1762969280000|2025-11-12 17:41:20|22482.1|22470.1|22490.1|22478.1|22490.5|22478.5|22481.3|22469.3|14
1762969290000|2025-11-12 17:41:30|22487.6|22475.6|22513.5|22501.5|22513.5|22501.5|22487.6|22475.6|16
1762969300000|2025-11-12 17:41:40|22500.3|22488.3|22496|22484|22500.3|22488.3|22495.5|22483.5|9
1762969310000|2025-11-12 17:41:50|22496.3|22484.3|22496|22484|22496.3|22484.3|22496|22484|0
1762969320000|2025-11-12 17:42:00|22496.9|22484.9|22482.6|22470.6|22497.6|22485.6|22482.6|22470.6|6
1762969330000|2025-11-12 17:42:10|22478|22466|22485.1|22473.1|22485.1|22473.1|22476.3|22464.3|15
1762969340000|2025-11-12 17:42:20|22486.3|22474.3|22485.1|22473.1|22486.3|22474.3|22485.1|22473.1|0
1762969350000|2025-11-12 17:42:30|22486|22474|22492.6|22480.6|22492.6|22480.6|22486|22474|2
1762969360000|2025-11-12 17:42:40|22493|22481|22502.7|22490.7|22506.3|22494.3|22491.3|22479.3|12
1762969370000|2025-11-12 17:42:50|22501|22489|22498.1|22486.1|22501|22489|22498.1|22486.1|3
1762969380000|2025-11-12 17:43:00|22495.6|22483.6|22491.5|22479.5|22495.6|22483.6|22491.5|22479.5|12
1762969390000|2025-11-12 17:43:10|22491|22479|22501.8|22489.8|22501.8|22489.8|22489.3|22477.3|23
1762969400000|2025-11-12 17:43:20|22492.2|22480.2|22485.5|22473.5|22494.3|22482.3|22480.1|22468.1|11
1762969410000|2025-11-12 17:43:30|22485.1|22473.1|22467.6|22455.6|22485.1|22473.1|22466.3|22454.3|7
1762969420000|2025-11-12 17:43:40|22466.8|22454.8|22458|22446|22466.8|22454.8|22458|22446|9
1762969430000|2025-11-12 17:43:50|22458.8|22446.8|22454.2|22442.2|22460.1|22448.1|22453.8|22441.8|12
1762969440000|2025-11-12 17:44:00|22455.1|22443.1|22452.6|22440.6|22460.1|22448.1|22446.7|22434.7|7
1762969450000|2025-11-12 17:44:10|22453.5|22441.5|22450|22438|22455.1|22443.1|22449.6|22437.6|30
1762969460000|2025-11-12 17:44:20|22450.5|22438.5|22450.1|22438.1|22451.7|22439.7|22448.3|22436.3|4
1762969470000|2025-11-12 17:44:30|22445.1|22433.1|22449.2|22437.2|22449.2|22437.2|22445.1|22433.1|3
1762969480000|2025-11-12 17:44:40|22450.1|22438.1|22441.3|22429.3|22450.1|22438.1|22441.3|22429.3|20
1762969490000|2025-11-12 17:44:50|22440.1|22428.1|22441.7|22429.7|22443.8|22431.8|22438.5|22426.5|5
1762969500000|2025-11-12 17:45:00|22442.6|22430.6|22445.6|22433.6|22445.6|22433.6|22442.6|22430.6|4
1762969510000|2025-11-12 17:45:10|22443.8|22431.8|22443|22431|22443.8|22431.8|22441.3|22429.3|10
1762969520000|2025-11-12 17:45:20|22444.7|22432.7|22448.2|22428.2|22448.2|22432.7|22442.6|22428.2|0
1762969530000|2025-11-12 17:45:30|22449.1|22429.1|22443.8|22431.8|22449.1|22431.8|22443.8|22428.2|0
1762969540000|2025-11-12 17:45:40|22443|22431|22451.7|22439.7|22451.7|22439.7|22442.6|22430.6|11
1762969550000|2025-11-12 17:45:50|22451.3|22439.3|22447.6|22435.6|22451.3|22439.3|22447.6|22435.6|14
1762969560000|2025-11-12 17:46:00|22446.3|22434.3|22447.6|22435.6|22447.6|22435.6|22445.1|22433.1|3
1762969570000|2025-11-12 17:46:10|22447.2|22435.2|22447.2|22435.2|22447.2|22435.2|22446.8|22434.8|5
1762969580000|2025-11-12 17:46:20|22446.8|22434.8|22441|22429|22446.8|22434.8|22441|22429|6
1762969590000|2025-11-12 17:46:30|22441.8|22429.8|22435.1|22423.1|22441.8|22429.8|22434.3|22422.3|3
1762969600000|2025-11-12 17:46:40|22433.1|22421.1|22430.1|22418.1|22434.7|22422.7|22423.7|22411.7|12
1762969610000|2025-11-12 17:46:50|22428.8|22416.8|22431.3|22419.3|22431.3|22419.3|22428.8|22416.8|3
1762969620000|2025-11-12 17:47:00|22431|22419|22426|22414|22431|22419|22425.1|22413.1|16
1762969630000|2025-11-12 17:47:10|22425.1|22413.1|22431.3|22419.3|22431.3|22419.3|22425.1|22413.1|16
1762969640000|2025-11-12 17:47:20|22429.7|22417.7|22430.1|22418.1|22430.1|22418.1|22429.7|22417.7|0
1762969650000|2025-11-12 17:47:30|22428.8|22416.8|22427.6|22415.6|22428.8|22416.8|22427.6|22415.6|2
1762969660000|2025-11-12 17:47:40|||||||||6
1762969670000|2025-11-12 17:47:50|22428.8|22416.8|22427.6|22415.6|22428.8|22416.8|22427.6|22415.6|2
1762969680000|2025-11-12 17:48:00|22425.6|22413.6|22428.5|22416.5|22428.5|22416.5|22425.2|22413.2|5
1762969690000|2025-11-12 17:48:10|22431|22419|22424.7|22412.7|22431|22419|22424.3|22412.3|21
1762969700000|2025-11-12 17:48:20|22424.3|22412.3|22422.6|22410.6|22424.3|22412.3|22422.6|22410.6|1
1762969710000|2025-11-12 17:48:30|22426|22414|22423.5|22411.5|22426.8|22414.8|22423.5|22411.5|2
1762969720000|2025-11-12 17:48:40|22424.2|22412.2|22429|22417|22429|22417|22424.2|22412.2|7
1762969730000|2025-11-12 17:48:50|22426.8|22414.8|22430.2|22418.2|22430.2|22418.2|22426|22414|14
1762969740000|2025-11-12 17:49:00|22429.3|22417.3|22438.6|22426.6|22439.3|22427.3|22429.3|22417.3|10
1762969750000|2025-11-12 17:49:10|22436.8|22424.8|22434.3|22422.3|22436.8|22424.8|22434.3|22422.3|15
1762969760000|2025-11-12 17:49:20|22433.5|22421.5|22433.5|22421.5|22433.5|22421.5|22433.5|22421.5|0
1762969770000|2025-11-12 17:49:30|22435.2|22423.2|22436.8|22424.8|22436.8|22424.8|22435.2|22423.2|6
1762969780000|2025-11-12 17:49:40|||||||||6
1762969790000|2025-11-12 17:49:50|22435.1|22423.1|22434.3|22422.3|22435.1|22423.1|22434.3|22422.3|1
1762969800000|2025-11-12 17:50:00|22434|22422|22432.7|22420.7|22434.3|22422.3|22431.8|22419.8|2
1762969810000|2025-11-12 17:50:10|22431.8|22419.8|22433.5|22421.5|22433.5|22421.5|22431.8|22419.8|19
1762969820000|2025-11-12 17:50:20|22433.1|22421.1|22431.8|22419.8|22433.1|22421.1|22431.8|22419.8|11
1762969830000|2025-11-12 17:50:30|22431.5|22419.5|22432.2|22420.2|22432.2|22420.2|22428.8|22416.8|4
1762969840000|2025-11-12 17:50:40|22434.3|22422.3|22434.3|22422.3|22434.3|22422.3|22430.2|22418.2|9
1762969850000|2025-11-12 17:50:50|22435.5|22423.5|22435.6|22423.6|22435.6|22423.6|22434.8|22422.8|2
1762969860000|2025-11-12 17:51:00|22439.3|22427.3|22433.1|22421.1|22439.3|22427.3|22432.2|22420.2|4
1762969870000|2025-11-12 17:51:10|22432.2|22420.2|22430.2|22418.2|22432.2|22420.2|22430.2|22418.2|17
1762969890000|2025-11-12 17:51:30|||||||||1
1762969900000|2025-11-12 17:51:40|22430.6|22418.6|22426|22414|22436.8|22424.8|22426|22414|10
1762969910000|2025-11-12 17:51:50|22427.2|22415.2|22430.6|22418.6|22430.6|22418.6|22427.2|22415.2|4
1762969920000|2025-11-12 17:52:00|22431.8|22419.8|22426.8|22414.8|22431.8|22419.8|22426.8|22414.8|4
1762969930000|2025-11-12 17:52:10|22426|22414|22430.2|22418.2|22434.3|22422.3|22425.6|22413.6|21
1762969940000|2025-11-12 17:52:20|22426.8|22414.8|22426.8|22414.8|22429.3|22417.3|22424.3|22412.3|3
1762969950000|2025-11-12 17:52:30|22425.6|22413.6|22430.2|22418.2|22430.2|22418.2|22425.6|22413.6|9
1762969960000|2025-11-12 17:52:40|22429.3|22417.3|22427.7|22415.7|22429.3|22417.3|22427.7|22415.7|7
1762969970000|2025-11-12 17:52:50|22426.8|22414.8|22426|22414|22426.8|22414.8|22426|22414|3
1762969980000|2025-11-12 17:53:00|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|22425.6|22413.6|3
1762969990000|2025-11-12 17:53:10|22423.8|22411.8|22419.7|22407.7|22423.8|22411.8|22418.5|22406.5|10
1762970000000|2025-11-12 17:53:20|22415.6|22403.6|22417.6|22405.6|22418.5|22406.5|22415.6|22403.6|2
1762970010000|2025-11-12 17:53:30|22418.5|22406.5|22419.7|22407.7|22421.8|22409.8|22418.1|22406.1|3
1762970020000|2025-11-12 17:53:40|22421|22409|22425.2|22413.2|22425.6|22413.6|22421|22409|17
1762970030000|2025-11-12 17:53:50|22422.2|22410.2|22428.1|22416.1|22431.8|22419.8|22422.2|22410.2|3
1762970040000|2025-11-12 17:54:00|22429|22417|22442|22430|22442.3|22430.3|22429|22417|14
1762970050000|2025-11-12 17:54:10|22442.3|22430.3|22449.8|22437.8|22453.6|22441.6|22442.3|22430.3|17
1762970060000|2025-11-12 17:54:20|22448.6|22436.6|22448.6|22436.6|22448.6|22436.6|22447.7|22435.7|2
1762970070000|2025-11-12 17:54:30|22446.8|22434.8|22446.1|22434.1|22446.8|22434.8|22446.1|22434.1|2
1762970080000|2025-11-12 17:54:40|22447|22435|22446.1|22434.1|22447.3|22435.3|22444.3|22432.3|7
1762970090000|2025-11-12 17:54:50|22447.6|22435.6|22445.2|22433.2|22447.6|22435.6|22445.2|22433.2|12
1762970100000|2025-11-12 17:55:00|22448.6|22436.6|22454|22442|22454|22442|22447|22435|22
1762970110000|2025-11-12 17:55:10|22454.8|22442.8|22463.6|22451.6|22463.6|22451.6|22454.8|22442.8|13
1762970120000|2025-11-12 17:55:20|22461.8|22449.8|22460.7|22448.7|22463.6|22451.6|22453.6|22441.6|37
1762970130000|2025-11-12 17:55:30|22459.8|22447.8|22466.1|22454.1|22468.6|22456.6|22459.8|22447.8|9
1762970140000|2025-11-12 17:55:40|22471.1|22459.1|22477.8|22465.8|22478.6|22466.6|22469.8|22457.8|47
1762970150000|2025-11-12 17:55:50|22476.1|22464.1|22480.3|22468.3|22480.3|22468.3|22476.1|22464.1|24
1762970160000|2025-11-12 17:56:00|22481.2|22469.2|22488.2|22476.2|22488.2|22476.2|22475.3|22463.3|41
1762970170000|2025-11-12 17:56:10|22487.8|22475.8|22486.5|22474.5|22489|22477|22485.2|22473.2|17
1762970180000|2025-11-12 17:56:20|22491.5|22479.5|22507.3|22495.3|22507.7|22495.7|22487.3|22475.3|48
1762970190000|2025-11-12 17:56:30|22507|22495|22505.7|22493.7|22507|22495|22502|22490|16
1762970200000|2025-11-12 17:56:40|22506.1|22494.1|22493.6|22481.6|22506.1|22494.1|22482.3|22470.3|38
1762970210000|2025-11-12 17:56:50|22492.3|22480.3|22490.2|22478.2|22493.6|22481.6|22488.6|22476.6|4
1762970220000|2025-11-12 17:57:00|22491.1|22479.1|22486.1|22474.1|22491.1|22479.1|22486.1|22474.1|1
1762970230000|2025-11-12 17:57:10|22483.6|22471.6|22484|22472|22486.1|22474.1|22483.6|22471.6|6
1762970240000|2025-11-12 17:57:20|22483.6|22471.6|22481.1|22469.1|22483.6|22471.6|22476.1|22464.1|6
1762970250000|2025-11-12 17:57:30|22478.6|22466.6|22479.8|22467.8|22486.5|22474.5|22478.6|22466.6|5
1762970260000|2025-11-12 17:57:40|22480.7|22468.7|22486.1|22474.1|22487.7|22475.7|22479.8|22467.8|10
1762970270000|2025-11-12 17:57:50|22486.5|22474.5|22477|22465|22486.5|22474.5|22477|22465|6
1762970280000|2025-11-12 17:58:00|22476.6|22464.6|22481.1|22469.1|22481.1|22469.1|22476.6|22464.6|14
1762970290000|2025-11-12 17:58:10|22481.8|22469.8|22482.8|22470.8|22483.6|22471.6|22481.8|22469.8|8
1762970300000|2025-11-12 17:58:20|22483.7|22471.7|22485.3|22473.3|22485.3|22473.3|22483.7|22471.7|1
1762970310000|2025-11-12 17:58:30|22486.2|22474.2|22487|22475|22487|22475|22486.2|22474.2|2
1762970320000|2025-11-12 17:58:40|||||||||7
1762970330000|2025-11-12 17:58:50|22486.1|22474.1|22478.6|22466.6|22486.1|22474.1|22476.5|22464.5|12
1762970340000|2025-11-12 17:59:00|22478.2|22466.2|22476.1|22464.1|22478.2|22466.2|22476.1|22464.1|3
1762970350000|2025-11-12 17:59:10|22483.5|22471.5|22483.6|22471.6|22487.7|22475.7|22482.3|22470.3|28
1762970360000|2025-11-12 17:59:20|22483.2|22471.2|22482.3|22470.3|22484.8|22472.8|22482.3|22470.3|1
1762970370000|2025-11-12 17:59:30|22480.6|22468.6|22479.5|22467.5|22480.6|22468.6|22479.5|22467.5|0
1762970380000|2025-11-12 17:59:40|22478.6|22466.6|22482.7|22470.7|22482.7|22470.7|22478.2|22466.2|7
1762970390000|2025-11-12 17:59:50|22482.3|22470.3|22484.8|22472.8|22484.8|22472.8|22482.3|22470.3|2
1762970400000|2025-11-12 18:00:00|22486.5|22474.5|22505.3|22493.3|22506.6|22494.6|22484.8|22472.8|11
1762970410000|2025-11-12 18:00:10|22502.5|22490.5|22522.5|22510.5|22524.6|22512.6|22502.5|22490.5|48
1762970420000|2025-11-12 18:00:20|22523.3|22511.3|22531.3|22519.3|22533.8|22521.8|22523.3|22511.3|199
1762970430000|2025-11-12 18:00:30|22531|22519|22518.8|22506.8|22531|22519|22518|22506|44
1762970440000|2025-11-12 18:00:40|22515.8|22503.8|22512.1|22500.1|22518.3|22506.3|22512.1|22500.1|5
1762970460000|2025-11-12 18:01:00|22511.2|22499.2|22512.1|22500.1|22513.3|22501.3|22511.2|22499.2|10
1762970470000|2025-11-12 18:01:10|22504.6|22492.6|22502.8|22490.8|22504.6|22492.6|22500.8|22488.8|33
1762970480000|2025-11-12 18:01:20|22502|22490|22505.3|22493.3|22505.3|22493.3|22499.5|22487.5|13
1762970490000|2025-11-12 18:01:30|22504.1|22492.1|22507|22495|22507|22495|22504.1|22492.1|13
1762970500000|2025-11-12 18:01:40|22512.5|22500.5|22512.1|22500.1|22512.5|22500.5|22512.1|22500.1|7
1762970510000|2025-11-12 18:01:50|22513.8|22501.8|22522.1|22510.1|22522.1|22510.1|22512.5|22500.5|19
1762970520000|2025-11-12 18:02:00|22523.3|22511.3|22532.1|22520.1|22532.1|22520.1|22523.3|22511.3|26
1762970530000|2025-11-12 18:02:10|22529.6|22517.6|22528.3|22516.3|22529.6|22517.6|22528.3|22516.3|10
1762970540000|2025-11-12 18:02:20|22522.1|22510.1|22529.6|22517.6|22530.8|22518.8|22522.1|22510.1|41
1762970550000|2025-11-12 18:02:30|22529.2|22517.2|22513.8|22501.8|22529.2|22517.2|22513.8|22501.8|3
1762970560000|2025-11-12 18:02:40|22512.1|22500.1|22515.8|22503.8|22518|22506|22512.1|22500.1|7
1762970570000|2025-11-12 18:02:50|22512.5|22500.5|22494.6|22482.6|22516.3|22504.3|22494.6|22482.6|11
1762970580000|2025-11-12 18:03:00|22495|22483|22497.8|22485.8|22502.8|22490.8|22495|22483|4
1762970590000|2025-11-12 18:03:10|22496.6|22484.6|22492.8|22480.8|22496.6|22484.6|22492.8|22480.8|7
1762970600000|2025-11-12 18:03:20|22491.6|22479.6|22492.8|22480.8|22494.1|22482.1|22491.6|22479.6|3
1762970610000|2025-11-12 18:03:30|22493.2|22481.2|22496.2|22484.2|22498.3|22486.3|22493.2|22481.2|8
1762970620000|2025-11-12 18:03:40|22497.8|22485.8|22503.7|22491.7|22503.7|22491.7|22495|22483|14
1762970630000|2025-11-12 18:03:50|22505|22493|22482.8|22470.8|22508.7|22496.7|22482.8|22470.8|25
1762970640000|2025-11-12 18:04:00|22484.1|22472.1|22489.1|22477.1|22489.1|22477.1|22484.1|22472.1|1
1762970650000|2025-11-12 18:04:10|22489.5|22477.5|22501.6|22489.6|22501.6|22489.6|22489.5|22477.5|9
1762970660000|2025-11-12 18:04:20|22501.2|22489.2|22494.2|22482.2|22501.2|22489.2|22494.2|22482.2|7
1762970670000|2025-11-12 18:04:30|22494.1|22482.1|22492.8|22480.8|22494.5|22482.5|22492.3|22480.3|6
1762970680000|2025-11-12 18:04:40|22493.7|22481.7|22505.8|22493.8|22505.8|22493.8|22493.7|22481.7|13
1762970690000|2025-11-12 18:04:50|22507.5|22495.5|22507.1|22495.1|22508.7|22496.7|22507.1|22495.1|5
1762970700000|2025-11-12 18:05:00|22505.6|22493.6|22504.6|22492.6|22505.6|22493.6|22502.1|22490.1|2
1762970710000|2025-11-12 18:05:10|22503.7|22491.7|22500.8|22488.8|22503.7|22491.7|22499.6|22487.6|7
1762970720000|2025-11-12 18:05:20|22500.5|22488.5|22499.6|22487.6|22500.5|22488.5|22499.6|22487.6|11
1762970730000|2025-11-12 18:05:30|22497|22485|22497|22485|22497|22485|22497|22485|0
1762970740000|2025-11-12 18:05:40|22495.8|22483.8|22499.6|22487.6|22499.6|22487.6|22495.5|22483.5|8
1762970750000|2025-11-12 18:05:50|22498.7|22486.7|22498.3|22486.3|22498.7|22486.7|22498.3|22486.3|8
1762970760000|2025-11-12 18:06:00|22499.1|22487.1|22493.3|22481.3|22501.2|22489.2|22491.2|22479.2|7
1762970770000|2025-11-12 18:06:10|22493.7|22481.7|22504.1|22492.1|22504.1|22492.1|22493.7|22481.7|25
1762970780000|2025-11-12 18:06:20|22504.5|22492.5|22512.8|22500.8|22512.8|22500.8|22504.5|22492.5|8
1762970790000|2025-11-12 18:06:30|22515.3|22503.3|22505.3|22493.3|22515.3|22503.3|22505.3|22493.3|27
1762970800000|2025-11-12 18:06:40|22505|22493|22504.5|22492.5|22506.2|22494.2|22502|22490|9
1762970810000|2025-11-12 18:06:50|22504.1|22492.1|22502.8|22490.8|22504.1|22492.1|22500.3|22488.3|6
1762970820000|2025-11-12 18:07:00|22501.1|22489.1|22502.8|22490.8|22502.8|22490.8|22500.3|22488.3|3
1762970830000|2025-11-12 18:07:10|22504.5|22492.5|22499.5|22487.5|22504.5|22492.5|22499.5|22487.5|11
1762970840000|2025-11-12 18:07:20|22500|22488|22500.3|22488.3|22500.3|22488.3|22497.8|22485.8|1
1762970850000|2025-11-12 18:07:30|22502|22490|22499.5|22487.5|22503.2|22491.2|22499.1|22487.1|5
1762970860000|2025-11-12 18:07:40|22500.3|22488.3|22502|22490|22502.8|22490.8|22500.3|22488.3|18
1762970870000|2025-11-12 18:07:50|22500.3|22488.3|22500.7|22488.7|22500.7|22488.7|22499.5|22487.5|0
1762970880000|2025-11-12 18:08:00|22501.1|22489.1|22509.5|22497.5|22509.5|22497.5|22501.1|22489.1|5
1762970890000|2025-11-12 18:08:10|22507.8|22495.8|22507|22495|22508.2|22496.2|22507|22495|7
1762970900000|2025-11-12 18:08:20|22507.8|22495.8|22508.2|22496.2|22508.2|22496.2|22507|22495|3
1762970910000|2025-11-12 18:08:30|22509.1|22497.1|22516.1|22504.1|22517|22505|22509.1|22497.1|12
1762970920000|2025-11-12 18:08:40|22517|22505|22514.5|22502.5|22517|22505|22514.5|22502.5|6
1762970930000|2025-11-12 18:08:50|22512.7|22500.7|22515.7|22503.7|22517|22505|22512.7|22500.7|13
1762970940000|2025-11-12 18:09:00|22516.1|22504.1|22517|22505|22517|22505|22516.1|22504.1|1
1762970950000|2025-11-12 18:09:10|22516.1|22504.1|22517|22505|22517|22505|22515.3|22503.3|8
1762970960000|2025-11-12 18:09:20|22518.2|22506.2|22522|22510|22522|22510|22518.2|22506.2|9
1762970970000|2025-11-12 18:09:30|22520.3|22508.3|22520.3|22508.3|22522.8|22510.8|22520.3|22508.3|4
1762970980000|2025-11-12 18:09:40|22521.6|22509.6|22522|22510|22522|22510|22521.6|22509.6|10
1762970990000|2025-11-12 18:09:50|22526.2|22514.2|22537.1|22525.1|22538.3|22526.3|22526.2|22514.2|10
1762971000000|2025-11-12 18:10:00|22533.7|22521.7|22528.7|22516.7|22534.6|22522.6|22525.8|22513.8|19
1762971010000|2025-11-12 18:10:10|22531.3|22519.3|22529.6|22517.6|22531.3|22519.3|22528.3|22516.3|15
1762971020000|2025-11-12 18:10:20|22527.1|22515.1|22544.6|22532.6|22547.1|22535.1|22527.1|22515.1|14
1762971030000|2025-11-12 18:10:30|22543|22531|22549.6|22537.6|22549.6|22537.6|22542.5|22530.5|12
1762971040000|2025-11-12 18:10:40|22551.2|22539.2|22540.5|22528.5|22551.2|22539.2|22540.5|22528.5|9
1762971050000|2025-11-12 18:10:50|22539|22527|22537.1|22525.1|22539|22527|22530.8|22518.8|13
1762971060000|2025-11-12 18:11:00|22538.3|22526.3|22538.7|22526.7|22538.7|22526.7|22537.1|22525.1|10
1762971070000|2025-11-12 18:11:10|22537.8|22525.8|22527.8|22515.8|22537.8|22525.8|22527.8|22515.8|27
1762971080000|2025-11-12 18:11:20|22528.6|22516.6|22516.1|22504.1|22529.1|22517.1|22516.1|22504.1|11
1762971090000|2025-11-12 18:11:30|22515.7|22503.7|22518.6|22506.6|22523.6|22511.6|22515.7|22503.7|5
1762971100000|2025-11-12 18:11:40|22519.1|22507.1|22523.6|22511.6|22526.1|22514.1|22518.6|22506.6|1
1762971110000|2025-11-12 18:11:50|22521.5|22509.5|22521.8|22509.8|22522.8|22510.8|22521.1|22509.1|5
1762971120000|2025-11-12 18:12:00|22522.7|22510.7|22523.2|22511.2|22524.8|22512.8|22519.8|22507.8|10
1762971130000|2025-11-12 18:12:10|22521.1|22509.1|22522|22510|22522|22510|22520.7|22508.7|10
1762971140000|2025-11-12 18:12:20|22519.5|22507.5|22515.3|22503.3|22519.5|22507.5|22515.3|22503.3|5
1762971150000|2025-11-12 18:12:30|22514.5|22502.5|22515.3|22503.3|22520.3|22508.3|22513.7|22501.7|16
1762971160000|2025-11-12 18:12:40|22515.7|22503.7|22527|22515|22527|22515|22515.7|22503.7|16
1762971170000|2025-11-12 18:12:50|22526.1|22514.1|22522.8|22510.8|22526.1|22514.1|22522.8|22510.8|11
1762971180000|2025-11-12 18:13:00|22525|22513|22527.8|22515.8|22527.8|22515.8|22525|22513|1
1762971190000|2025-11-12 18:13:10|22525.3|22513.3|22526.6|22514.6|22526.6|22514.6|22525.3|22513.3|15
1762971200000|2025-11-12 18:13:20|22525.3|22513.3|22526.2|22514.2|22527.1|22515.1|22525.3|22513.3|2
1762971210000|2025-11-12 18:13:30|22524.6|22512.6|22523.7|22511.7|22524.6|22512.6|22523.7|22511.7|2
1762971220000|2025-11-12 18:13:40|22524.1|22512.1|22522.8|22510.8|22524.6|22512.6|22522.8|22510.8|6
1762971230000|2025-11-12 18:13:50|22529.1|22517.1|22529.1|22517.1|22529.1|22517.1|22529.1|22517.1|2
1762971240000|2025-11-12 18:14:00|22529.5|22517.5|22532.8|22520.8|22532.8|22520.8|22529.5|22517.5|8
1762971250000|2025-11-12 18:14:10|22531.2|22519.2|22530.3|22518.3|22531.2|22519.2|22530.3|22518.3|12
1762971260000|2025-11-12 18:14:20|22532|22520|22540.8|22528.8|22542.1|22530.1|22532|22520|14
1762971270000|2025-11-12 18:14:30|||||||||2
1762971280000|2025-11-12 18:14:40|22540|22528|22535|22523|22540|22528|22535|22523|7
1762971290000|2025-11-12 18:14:50|22535.3|22523.3|22538.3|22526.3|22538.3|22526.3|22535.3|22523.3|2
1762971300000|2025-11-12 18:15:00|22537.5|22525.5|22537.5|22525.5|22537.5|22525.5|22535|22523|7
1762971310000|2025-11-12 18:15:10|22537.1|22525.1|22545|22533|22545|22533|22532.1|22520.1|17
1762971320000|2025-11-12 18:15:20|22545.7|22533.7|22554.6|22542.6|22555|22543|22545.7|22533.7|10
1762971330000|2025-11-12 18:15:30|22553.7|22541.7|22549.6|22537.6|22553.7|22541.7|22549.6|22537.6|5
1762971340000|2025-11-12 18:15:40|22540.3|22528.3|22537.8|22525.8|22540.3|22528.3|22535.8|22523.8|4
1762971350000|2025-11-12 18:15:50|22538.2|22526.2|22542.1|22530.1|22542.1|22530.1|22537.5|22525.5|13
1762971360000|2025-11-12 18:16:00|22540.8|22528.8|22542.7|22522.7|22542.7|22528.8|22537.1|22522.7|2
1762971370000|2025-11-12 18:16:10|22540|22528|22540|22528|22540|22528|22540|22528|15
1762971380000|2025-11-12 18:16:20|22540.8|22528.8|22540.8|22528.8|22541.2|22529.2|22540.8|22528.8|1
1762971390000|2025-11-12 18:16:30|22541.2|22529.2|22547.1|22535.1|22547.1|22535.1|22541.2|22529.2|3
1762971400000|2025-11-12 18:16:40|22546.2|22534.2|22545.8|22533.8|22546.2|22534.2|22545.5|22533.5|7
1762971410000|2025-11-12 18:16:50|22549.7|22537.7|22547.5|22535.5|22551.2|22539.2|22547.1|22535.1|9
1762971420000|2025-11-12 18:17:00|22547.1|22535.1|22538.3|22526.3|22547.1|22535.1|22538.3|22526.3|5
1762971430000|2025-11-12 18:17:10|22539.2|22527.2|22537.5|22525.5|22540|22528|22537.5|22525.5|11
1762971440000|2025-11-12 18:17:20|22538.3|22526.3|22537.5|22525.5|22538.3|22526.3|22537.5|22525.5|0
1762971450000|2025-11-12 18:17:30|||||||||2
1762971460000|2025-11-12 18:17:40|22530.8|22518.8|22529.6|22517.6|22531.2|22519.2|22529.6|22517.6|10
1762971470000|2025-11-12 18:17:50|22528.7|22516.7|22522.5|22510.5|22528.7|22516.7|22522.5|22510.5|20
1762971480000|2025-11-12 18:18:00|22523.2|22511.2|22520.8|22508.8|22528.3|22516.3|22519.6|22507.6|14
1762971490000|2025-11-12 18:18:10|22519.6|22507.6|22518|22506|22519.6|22507.6|22517.5|22505.5|7
1762971500000|2025-11-12 18:18:20|22518.8|22506.8|22527.6|22515.6|22527.6|22515.6|22518.8|22506.8|5
1762971510000|2025-11-12 18:18:30|22526.7|22514.7|22530.1|22518.1|22531.3|22519.3|22525.1|22513.1|2
1762971520000|2025-11-12 18:18:40|22532.2|22520.2|22524.2|22512.2|22532.2|22520.2|22521.7|22509.7|10
1762971530000|2025-11-12 18:18:50|22525.5|22513.5|22524.2|22512.2|22525.5|22513.5|22524.2|22512.2|0
1762971540000|2025-11-12 18:19:00|22525.1|22513.1|22515.5|22503.5|22525.1|22513.1|22514.3|22502.3|41
1762971550000|2025-11-12 18:19:10|22514.6|22502.6|22516.2|22504.2|22517.1|22505.1|22514.6|22502.6|3
1762971560000|2025-11-12 18:19:20|22517.1|22505.1|22516.2|22504.2|22518.3|22506.3|22516.2|22504.2|3
1762971570000|2025-11-12 18:19:30|22513.7|22501.7|22512.5|22500.5|22513.7|22501.7|22512.1|22500.1|5
1762971580000|2025-11-12 18:19:40|22512.8|22500.8|22519.6|22507.6|22519.6|22507.6|22507.5|22495.5|15
1762971590000|2025-11-12 18:19:50|22524.6|22512.6|22526.7|22514.7|22528.3|22516.3|22524.2|22512.2|8
1762971600000|2025-11-12 18:20:00|22523|22511|22523.5|22511.5|22523.8|22511.8|22522.6|22510.6|2
1762971610000|2025-11-12 18:20:10|22522.6|22510.6|22516.3|22504.3|22522.6|22510.6|22511|22499|27
1762971620000|2025-11-12 18:20:20|22518.1|22506.1|22521.3|22509.3|22521.3|22509.3|22518.1|22506.1|6
1762971630000|2025-11-12 18:20:30|22523.5|22511.5|22523.8|22511.8|22523.8|22511.8|22523.5|22511.5|1
1762971640000|2025-11-12 18:20:40|||||||||7
1762971650000|2025-11-12 18:20:50|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|22527.6|22515.6|1
1762971660000|2025-11-12 18:21:00|22527.2|22515.2|22526.3|22514.3|22527.2|22515.2|22526.3|22514.3|3
1762971670000|2025-11-12 18:21:10|22525.5|22513.5|22521.3|22509.3|22525.5|22513.5|22520.1|22508.1|10
1762971680000|2025-11-12 18:21:20|22521|22509|22518.8|22506.8|22521|22509|22517.6|22505.6|9
1762971690000|2025-11-12 18:21:30|22517.6|22505.6|22516.3|22504.3|22517.6|22505.6|22516.3|22504.3|2
1762971700000|2025-11-12 18:21:40|22518|22506|22518|22506|22518|22506|22516.3|22504.3|11
1762971710000|2025-11-12 18:21:50|||||||||2
1762971720000|2025-11-12 18:22:00|22517.1|22505.1|22516.3|22504.3|22517.1|22505.1|22516.3|22504.3|4
1762971730000|2025-11-12 18:22:10|22515.1|22503.1|22511.3|22499.3|22515.1|22503.1|22511.3|22499.3|27
1762971740000|2025-11-12 18:22:20|22512.2|22500.2|22511.3|22499.3|22512.6|22500.6|22511.3|22499.3|15
1762971750000|2025-11-12 18:22:30|22509.2|22497.2|22507.2|22495.2|22509.2|22497.2|22507.2|22495.2|8
1762971760000|2025-11-12 18:22:40|22508.8|22496.8|22511.3|22499.3|22513|22501|22508.5|22496.5|22
1762971770000|2025-11-12 18:22:50|22508.5|22496.5|22506.5|22494.5|22509.2|22497.2|22506.5|22494.5|12
1762971780000|2025-11-12 18:23:00|22507.3|22495.3|22509.7|22497.7|22510.1|22498.1|22506.8|22494.8|3
1762971790000|2025-11-12 18:23:10|22510.1|22498.1|22507.2|22495.2|22513|22501|22507.2|22495.2|11
1762971800000|2025-11-12 18:23:20|22506.8|22494.8|22508.1|22496.1|22511.3|22499.3|22506.8|22494.8|7
1762971810000|2025-11-12 18:23:30|22507.7|22495.7|22504.7|22492.7|22507.7|22495.7|22504.7|22492.7|0
1762971820000|2025-11-12 18:23:40|22502.7|22490.7|22501.3|22489.3|22502.7|22490.7|22499.2|22487.2|13
1762971830000|2025-11-12 18:23:50|22503|22491|22501.3|22489.3|22503|22491|22501.3|22489.3|4
1762971840000|2025-11-12 18:24:00|22500.5|22488.5|22498|22486|22500.5|22488.5|22498|22486|8
1762971850000|2025-11-12 18:24:10|22497.1|22485.1|22503.8|22491.8|22503.8|22491.8|22497.1|22485.1|17
1762971860000|2025-11-12 18:24:20|||||||||2
1762971870000|2025-11-12 18:24:30|22504.2|22492.2|22509.2|22497.2|22511.7|22499.7|22504.2|22492.2|25
1762971880000|2025-11-12 18:24:40|22507.5|22495.5|22501.3|22489.3|22507.5|22495.5|22501.3|22489.3|10
1762971890000|2025-11-12 18:24:50|22502.2|22490.2|22505.5|22493.5|22505.5|22493.5|22501.3|22489.3|11
1762971900000|2025-11-12 18:25:00|22506|22494|22506.3|22494.3|22506.3|22494.3|22505.1|22493.1|5
1762971910000|2025-11-12 18:25:10|22507.2|22495.2|22485.5|22473.5|22507.2|22495.2|22485.5|22473.5|19
1762971920000|2025-11-12 18:25:20|||||||||2
1762971930000|2025-11-12 18:25:30|22483.8|22471.8|22486|22474|22486.3|22474.3|22483.8|22471.8|5
1762971940000|2025-11-12 18:25:40|22485.1|22473.1|22485.1|22473.1|22489.3|22477.3|22485.1|22473.1|12
1762971950000|2025-11-12 18:25:50|22484.2|22472.2|22484.2|22472.2|22484.2|22472.2|22484.2|22472.2|1
1762971960000|2025-11-12 18:26:00|22484.6|22472.6|22483.8|22471.8|22485.5|22473.5|22483.8|22471.8|7
1762971970000|2025-11-12 18:26:10|22484.2|22472.2|22484.2|22472.2|22484.2|22472.2|22484.2|22472.2|6
1762971980000|2025-11-12 18:26:20|22483.8|22471.8|22484.7|22472.7|22485.5|22473.5|22483.8|22471.8|2
1762971990000|2025-11-12 18:26:30|||||||||1
1762972000000|2025-11-12 18:26:40|22485.1|22473.1|22484.7|22472.7|22485.1|22473.1|22484.7|22472.7|20
1762972010000|2025-11-12 18:26:50|22490.6|22478.6|22497.6|22485.6|22501|22489|22490.6|22478.6|33
1762972020000|2025-11-12 18:27:00|22498|22486|22498.8|22486.8|22498.8|22486.8|22497.2|22485.2|0
1762972030000|2025-11-12 18:27:10|22498.5|22486.5|22498.5|22486.5|22498.5|22486.5|22498.5|22486.5|1
1762972040000|2025-11-12 18:27:20|22498.1|22486.1|22498.8|22486.8|22498.8|22486.8|22497.2|22485.2|3
1762972050000|2025-11-12 18:27:30|22497.2|22485.2|22498.8|22486.8|22498.8|22486.8|22492.6|22480.6|7
1762972060000|2025-11-12 18:27:40|22498.1|22486.1|22496.3|22484.3|22498.8|22486.8|22496.3|22484.3|16
1762972080000|2025-11-12 18:28:00|||||||||3
1762972090000|2025-11-12 18:28:10|22494.6|22482.6|22493.8|22481.8|22494.6|22482.6|22493.8|22481.8|9
1762972100000|2025-11-12 18:28:20|22496|22484|22492.1|22480.1|22496|22484|22491.3|22479.3|4
1762972110000|2025-11-12 18:28:30|22493|22481|22498|22486|22498|22486|22493|22481|8
1762972120000|2025-11-12 18:28:40|22496.7|22484.7|22501.3|22489.3|22501.3|22489.3|22496.3|22484.3|26
1762972130000|2025-11-12 18:28:50|22501.7|22489.7|22504.2|22492.2|22507.6|22495.6|22501.7|22489.7|15
1762972140000|2025-11-12 18:29:00|22503.8|22491.8|22511.3|22499.3|22511.3|22499.3|22503.8|22491.8|8
1762972150000|2025-11-12 18:29:10|22512.2|22500.2|22510.1|22498.1|22513.8|22501.8|22509.2|22497.2|18
1762972180000|2025-11-12 18:29:40|22508.5|22496.5|22503.8|22491.8|22510.5|22498.5|22503.8|22491.8|4
1762972190000|2025-11-12 18:29:50|22504.7|22492.7|22503.8|22491.8|22504.7|22492.7|22503.8|22491.8|8
1762972200000|2025-11-12 18:30:00|22507.6|22495.6|22506.3|22494.3|22508|22496|22506.3|22494.3|12
1762972210000|2025-11-12 18:30:10|22507.2|22495.2|22503.8|22491.8|22508|22496|22503.8|22491.8|6
1762972220000|2025-11-12 18:30:20|||||||||8
1762972230000|2025-11-12 18:30:30|22504.2|22492.2|22506.3|22494.3|22506.3|22494.3|22504.2|22492.2|13
1762972250000|2025-11-12 18:30:50|22505.5|22493.5|22508.8|22496.8|22508.8|22496.8|22503.8|22491.8|10
1762972260000|2025-11-12 18:31:00|22508.5|22496.5|22503.8|22491.8|22508.5|22496.5|22503|22491|10
1762972270000|2025-11-12 18:31:10|||||||||9
1762972280000|2025-11-12 18:31:20|22505.5|22493.5|22506.7|22494.7|22507.6|22495.6|22505.5|22493.5|9
1762972290000|2025-11-12 18:31:30|22507.6|22495.6|22503.8|22491.8|22507.6|22495.6|22501.7|22489.7|7
1762972300000|2025-11-12 18:31:40|22506.3|22494.3|22508.8|22496.8|22508.8|22496.8|22505.5|22493.5|5
1762972310000|2025-11-12 18:31:50|22509.2|22497.2|22508|22496|22509.2|22497.2|22504.7|22492.7|18
1762972320000|2025-11-12 18:32:00|22507.2|22495.2|22502.2|22490.2|22507.2|22495.2|22502.2|22490.2|11
1762972330000|2025-11-12 18:32:10|22501.3|22489.3|22503.8|22491.8|22503.8|22491.8|22501.3|22489.3|3
1762972340000|2025-11-12 18:32:20|22502.7|22490.7|22503.1|22491.1|22507.2|22495.2|22500.5|22488.5|13
1762972350000|2025-11-12 18:32:30|22500.6|22488.6|22500.6|22488.6|22500.6|22488.6|22500.6|22488.6|16
1762972360000|2025-11-12 18:32:40|22499|22487|22499.7|22487.7|22499.7|22487.7|22495.6|22483.6|11
1762972370000|2025-11-12 18:32:50|22498.5|22486.5|22498.8|22486.8|22498.8|22486.8|22498.5|22486.5|14
1762972380000|2025-11-12 18:33:00|22499.7|22487.7|22503.1|22491.1|22503.1|22491.1|22499.3|22487.3|2
1762972390000|2025-11-12 18:33:10|22500.5|22488.5|22507.2|22495.2|22507.2|22495.2|22500.5|22488.5|11
1762972400000|2025-11-12 18:33:20|22507.7|22495.7|22508.1|22496.1|22513.1|22501.1|22503|22491|16
1762972410000|2025-11-12 18:33:30|22507.7|22495.7|22504.7|22492.7|22507.7|22495.7|22504.3|22492.3|5
1762972420000|2025-11-12 18:33:40|22504.3|22492.3|22509|22497|22509|22497|22504.3|22492.3|8
1762972430000|2025-11-12 18:33:50|22508.2|22496.2|22498.1|22486.1|22508.2|22496.2|22498.1|22486.1|18
1762972440000|2025-11-12 18:34:00|22497.2|22485.2|22486.1|22474.1|22497.2|22485.2|22486.1|22474.1|14
1762972450000|2025-11-12 18:34:10|22490.1|22478.1|22487.2|22475.2|22490.1|22478.1|22482.1|22470.1|10
1762972460000|2025-11-12 18:34:20|22486.3|22474.3|22496.7|22484.7|22496.7|22484.7|22482.6|22470.6|51
1762972470000|2025-11-12 18:34:30|22499.7|22487.7|22501.3|22489.3|22507.6|22495.6|22499.7|22487.7|19
1762972480000|2025-11-12 18:34:40|22502.2|22490.2|22503.8|22491.8|22503.8|22491.8|22499.7|22487.7|4
1762972490000|2025-11-12 18:34:50|22505.6|22493.6|22505.6|22493.6|22507.2|22495.2|22501.3|22489.3|11
1762972500000|2025-11-12 18:35:00|22505.5|22493.5|22503.8|22491.8|22506.3|22494.3|22503|22491|10
1762972510000|2025-11-12 18:35:10|22506.8|22494.8|22507.2|22495.2|22509.7|22497.7|22506.3|22494.3|1
1762972520000|2025-11-12 18:35:20|22508.8|22496.8|22508.1|22496.1|22513.1|22501.1|22508.1|22496.1|37
1762972530000|2025-11-12 18:35:30|22507.2|22495.2|22508.1|22496.1|22510.6|22498.6|22507.2|22495.2|2
1762972540000|2025-11-12 18:35:40|22509.3|22497.3|22513.1|22501.1|22513.1|22501.1|22509.3|22497.3|2
1762972550000|2025-11-12 18:35:50|22515.6|22503.6|22513.1|22501.1|22517.7|22505.7|22510.6|22498.6|16
1762972560000|2025-11-12 18:36:00|22512.3|22500.3|22506.5|22494.5|22512.3|22500.3|22505.6|22493.6|4
1762972570000|2025-11-12 18:36:10|22505.6|22493.6|22513.5|22501.5|22513.5|22501.5|22504.3|22492.3|7
1762972580000|2025-11-12 18:36:20|22518.2|22506.2|22510.6|22498.6|22519|22507|22510.6|22498.6|22
1762972590000|2025-11-12 18:36:30|22508.1|22496.1|22514.6|22502.6|22514.6|22502.6|22508.1|22496.1|16
1762972600000|2025-11-12 18:36:40|22517.2|22505.2|22512.7|22500.7|22517.2|22505.2|22512.7|22500.7|3
1762972610000|2025-11-12 18:36:50|22513.1|22501.1|22518.1|22506.1|22518.1|22506.1|22512.2|22500.2|9
1762972620000|2025-11-12 18:37:00|22519|22507|22521.5|22509.5|22522.3|22510.3|22518.1|22506.1|4
1762972630000|2025-11-12 18:37:10|22521.7|22509.7|22506|22494|22526.3|22514.3|22503.1|22491.1|16
1762972640000|2025-11-12 18:37:20|22505.6|22493.6|22518.1|22506.1|22518.1|22506.1|22500.6|22488.6|7
1762972650000|2025-11-12 18:37:30|22517.3|22505.3|22511.5|22499.5|22517.3|22505.3|22511.5|22499.5|26
1762972660000|2025-11-12 18:37:40|22509.8|22497.8|22511.1|22499.1|22511.8|22499.8|22509.8|22497.8|9
1762972670000|2025-11-12 18:37:50|22509.3|22497.3|22515.6|22503.6|22515.6|22503.6|22507.2|22495.2|22
1762972680000|2025-11-12 18:38:00|22516.5|22504.5|22519|22507|22520.6|22508.6|22516.5|22504.5|5
1762972690000|2025-11-12 18:38:10|22520.2|22508.2|22535.6|22523.6|22538.1|22526.1|22516.8|22504.8|14
1762972700000|2025-11-12 18:38:20|22534.7|22522.7|22513.8|22501.8|22534.7|22522.7|22513.8|22501.8|35
1762972710000|2025-11-12 18:38:30|22514.7|22502.7|22513.8|22501.8|22515.5|22503.5|22513.8|22501.8|11
1762972720000|2025-11-12 18:38:40|22514.7|22502.7|22507.2|22495.2|22514.7|22502.7|22507.2|22495.2|4
1762972730000|2025-11-12 18:38:50|22503.8|22491.8|22484.6|22472.6|22508.8|22496.8|22484.6|22472.6|25
1762972740000|2025-11-12 18:39:00|22485.3|22473.3|22487.1|22475.1|22491.2|22479.2|22485.3|22473.3|8
1762972750000|2025-11-12 18:39:10|22487.5|22475.5|22490.5|22478.5|22491.3|22479.3|22487.5|22475.5|5
1762972760000|2025-11-12 18:39:20|22493.5|22481.5|22492.6|22480.6|22494.3|22482.3|22491.7|22479.7|14
1762972770000|2025-11-12 18:39:30|22492.2|22480.2|22492.2|22480.2|22493.5|22481.5|22492.2|22480.2|3
1762972780000|2025-11-12 18:39:40|||||||||7
1762972790000|2025-11-12 18:39:50|22491.3|22479.3|22484.7|22472.7|22491.3|22479.3|22484.7|22472.7|9
1762972800000|2025-11-12 18:40:00|22485.1|22473.1|22485.1|22473.1|22486.8|22474.8|22485.1|22473.1|4
1762972810000|2025-11-12 18:40:10|22488.8|22476.8|22493.8|22481.8|22494.7|22482.7|22488.8|22476.8|5
1762972820000|2025-11-12 18:40:20|22493|22481|22495.1|22483.1|22496.3|22484.3|22493|22481|3
1762972830000|2025-11-12 18:40:30|22495.5|22483.5|22496.3|22484.3|22496.3|22484.3|22495.5|22483.5|7
1762972840000|2025-11-12 18:40:40|22495.5|22483.5|22496.3|22484.3|22496.3|22484.3|22495.5|22483.5|13
1762972850000|2025-11-12 18:40:50|22495.5|22483.5|22495.5|22483.5|22498|22486|22494.7|22482.7|8
1762972860000|2025-11-12 18:41:00|22494.7|22482.7|22494.7|22482.7|22494.7|22482.7|22494.7|22482.7|6
1762972870000|2025-11-12 18:41:10|22493.1|22481.1|22493.1|22481.1|22493.8|22481.8|22493.1|22481.1|0
1762972880000|2025-11-12 18:41:20|22492.2|22480.2|22493|22481|22495.5|22483.5|22492.2|22480.2|12
1762972890000|2025-11-12 18:41:30|22492.6|22480.6|22489.2|22477.2|22493|22481|22489.2|22477.2|7
1762972900000|2025-11-12 18:41:40|22490.5|22478.5|22488.8|22476.8|22490.5|22478.5|22488.8|22476.8|7
1762972910000|2025-11-12 18:41:50|22489.7|22477.7|22490.5|22478.5|22491|22479|22488.8|22476.8|5
1762972920000|2025-11-12 18:42:00|22493.8|22481.8|22495.1|22483.1|22495.1|22483.1|22493.8|22481.8|8
1762972930000|2025-11-12 18:42:10|22493.8|22481.8|22493.8|22481.8|22498.8|22486.8|22493.5|22481.5|9
1762972940000|2025-11-12 18:42:20|22495.6|22483.6|22498.8|22486.8|22498.8|22486.8|22495.5|22483.5|3
1762972950000|2025-11-12 18:42:30|22498.5|22486.5|22497.6|22485.6|22499.7|22487.7|22496.3|22484.3|24
1762972960000|2025-11-12 18:42:40|22498|22486|22486.3|22474.3|22498.8|22486.8|22483|22471|11
1762972970000|2025-11-12 18:42:50|22487.2|22475.2|22493|22481|22495.5|22483.5|22485.5|22473.5|23
1762972980000|2025-11-12 18:43:00|22487.1|22475.1|22486.3|22474.3|22488|22476|22485.5|22473.5|11
1762972990000|2025-11-12 18:43:10|22486.7|22474.7|22493|22481|22493|22481|22486.3|22474.3|2
1762973000000|2025-11-12 18:43:20|22495.5|22483.5|22493|22481|22496.3|22484.3|22493|22481|2
1762973010000|2025-11-12 18:43:30|22494.2|22482.2|22482.6|22470.6|22496.3|22484.3|22482.6|22470.6|36
1762973020000|2025-11-12 18:43:40|22483.8|22471.8|22483.5|22471.5|22483.8|22471.8|22483.5|22471.5|6
1762973030000|2025-11-12 18:43:50|22483|22471|22486.3|22474.3|22487.2|22475.2|22483|22471|3
1762973040000|2025-11-12 18:44:00|22483|22471|22483|22471|22483|22471|22483|22471|12
1762973050000|2025-11-12 18:44:10|22485.6|22473.6|22488|22476|22493.8|22481.8|22485.6|22473.6|23
1762973060000|2025-11-12 18:44:20|22488.3|22476.3|22484.6|22472.6|22489.6|22477.6|22482.1|22470.1|4
1762973070000|2025-11-12 18:44:30|22484.9|22472.9|22482.1|22470.1|22484.9|22472.9|22482.1|22470.1|22
1762973080000|2025-11-12 18:44:40|22485.6|22473.6|22486.2|22474.2|22488.7|22476.7|22485.6|22473.6|6
1762973090000|2025-11-12 18:44:50|22486.6|22474.6|22484.6|22472.6|22487.1|22475.1|22484.6|22472.6|2
1762973100000|2025-11-12 18:45:00|22484.9|22472.9|22485.3|22473.3|22485.3|22473.3|22484.2|22472.2|9
1762973110000|2025-11-12 18:45:10|22488.3|22476.3|22483.8|22471.8|22488.3|22476.3|22483|22471|5
1762973120000|2025-11-12 18:45:20|22483|22471|22485.5|22473.5|22485.5|22473.5|22479.9|22467.9|12
1762973130000|2025-11-12 18:45:30|22484.6|22472.6|22482.1|22470.1|22485.8|22473.8|22482.1|22470.1|14
1762973140000|2025-11-12 18:45:40|22483|22471|22489.6|22477.6|22489.6|22477.6|22483|22471|15
1762973150000|2025-11-12 18:45:50|22492.1|22480.1|22496.3|22484.3|22496.3|22484.3|22488.3|22476.3|5
1762973160000|2025-11-12 18:46:00|22492.8|22480.8|22485.5|22473.5|22492.8|22480.8|22484.6|22472.6|8
1762973170000|2025-11-12 18:46:10|22484.6|22472.6|22481.7|22469.7|22484.6|22472.6|22481.7|22469.7|8
1762973180000|2025-11-12 18:46:20|22480.8|22468.8|22486.2|22474.2|22486.2|22474.2|22480.8|22468.8|7
1762973190000|2025-11-12 18:46:30|22486.7|22474.7|22493|22481|22493.1|22481.1|22485.8|22473.8|25
1762973200000|2025-11-12 18:46:40|22489.9|22477.9|22489.6|22477.6|22494.7|22482.7|22488.7|22476.7|8
1762973210000|2025-11-12 18:46:50|22488.7|22476.7|22486.2|22474.2|22488.7|22476.7|22485.8|22473.8|6
1762973220000|2025-11-12 18:47:00|22487.1|22475.1|22492.1|22480.1|22492.1|22480.1|22487.1|22475.1|13
1762973230000|2025-11-12 18:47:10|22490.8|22478.8|22490.8|22478.8|22490.8|22478.8|22490.8|22478.8|7
1762973240000|2025-11-12 18:47:20|22489.9|22477.9|22487.1|22475.1|22489.9|22477.9|22485.8|22473.8|17
1762973250000|2025-11-12 18:47:30|22487.4|22475.4|22487.1|22475.1|22487.4|22475.4|22487.1|22475.1|9
1762973260000|2025-11-12 18:47:40|22488.3|22476.3|22485.8|22473.8|22488.3|22476.3|22485.8|22473.8|7
1762973270000|2025-11-12 18:47:50|22484.9|22472.9|22487.1|22475.1|22487.1|22475.1|22484.9|22472.9|6
1762973280000|2025-11-12 18:48:00|22488|22476|22490.8|22478.8|22490.8|22478.8|22488|22476|26
1762973290000|2025-11-12 18:48:10|22491.6|22479.6|22499.6|22487.6|22499.6|22487.6|22491.6|22479.6|11
1762973300000|2025-11-12 18:48:20|22498.3|22486.3|22496.2|22484.2|22498.3|22486.3|22494.6|22482.6|10
1762973310000|2025-11-12 18:48:30|22494.6|22482.6|22494.6|22482.6|22494.6|22482.6|22494.6|22482.6|17
1762973320000|2025-11-12 18:48:40|22493|22481|22505.4|22493.4|22505.4|22493.4|22493|22481|6
1762973330000|2025-11-12 18:48:50|22505.1|22493.1|22510.4|22498.4|22511.3|22499.3|22505.1|22493.1|12
1762973340000|2025-11-12 18:49:00|22506.3|22494.3|22512.9|22500.9|22512.9|22500.9|22506.3|22494.3|21
1762973350000|2025-11-12 18:49:10|22511.3|22499.3|22516.3|22504.3|22518.8|22506.8|22511.3|22499.3|6
1762973360000|2025-11-12 18:49:20|22515.6|22503.6|22511.7|22499.7|22515.6|22503.6|22509.7|22497.7|6
1762973370000|2025-11-12 18:49:30|22513.5|22501.5|22519.3|22507.3|22519.3|22507.3|22513.5|22501.5|33
1762973380000|2025-11-12 18:49:40|22518.1|22506.1|22515.6|22503.6|22518.1|22506.1|22514|22502|20
1762973390000|2025-11-12 18:49:50|22514.7|22502.7|22512.7|22500.7|22516.8|22504.8|22512.7|22500.7|5
1762973400000|2025-11-12 18:50:00|22515.6|22503.6|22512.2|22500.2|22518.1|22506.1|22506.5|22494.5|22
1762973410000|2025-11-12 18:50:10|22513.1|22501.1|22510.6|22498.6|22513.1|22501.1|22510.6|22498.6|16
1762973420000|2025-11-12 18:50:20|22511|22499|22507.2|22495.2|22511|22499|22505.6|22493.6|17
1762973430000|2025-11-12 18:50:30|22506.3|22494.3|22507.2|22495.2|22507.2|22495.2|22506.3|22494.3|15
1762973440000|2025-11-12 18:50:40|22506.3|22494.3|22507.2|22495.2|22507.2|22495.2|22506.3|22494.3|15
1762973450000|2025-11-12 18:50:50|22504.7|22492.7|22506|22494|22507.2|22495.2|22504.7|22492.7|19
1762973460000|2025-11-12 18:51:00|22508.1|22496.1|22505.4|22493.4|22509.3|22497.3|22505.4|22493.4|35
1762973470000|2025-11-12 18:51:10|22504.7|22492.7|22506.3|22494.3|22506.3|22494.3|22502.6|22490.6|12
1762973480000|2025-11-12 18:51:20|22506|22494|22511.5|22499.5|22512.2|22500.2|22504.7|22492.7|3
1762973490000|2025-11-12 18:51:30|22509.3|22497.3|22510.6|22498.6|22512.2|22500.2|22508.5|22496.5|20
1762973500000|2025-11-12 18:51:40|22511.5|22499.5|22511.5|22499.5|22511.8|22499.8|22510.6|22498.6|10
1762973510000|2025-11-12 18:51:50|22509|22497|22506|22494|22509|22497|22506|22494|3
1762973520000|2025-11-12 18:52:00|22506.3|22494.3|22515.6|22503.6|22515.6|22503.6|22506.3|22494.3|25
1762973530000|2025-11-12 18:52:10|22516|22504|22515.6|22503.6|22516|22504|22515.6|22503.6|12
1762973540000|2025-11-12 18:52:20|22516.5|22504.5|22516.5|22504.5|22516.5|22504.5|22516.5|22504.5|11
1762973550000|2025-11-12 18:52:30|22515.6|22503.6|22516.5|22504.5|22518.1|22506.1|22515.6|22503.6|41
1762973560000|2025-11-12 18:52:40|22516.8|22504.8|22515.2|22503.2|22520.6|22508.6|22515.2|22503.2|17
1762973570000|2025-11-12 18:52:50|22514.3|22502.3|22512.3|22500.3|22519.8|22507.8|22511.5|22499.5|15
1762973580000|2025-11-12 18:53:00|22513.1|22501.1|22507.3|22495.3|22516.5|22504.5|22507.3|22495.3|23
1762973590000|2025-11-12 18:53:10|22509|22497|22515.2|22503.2|22515.2|22503.2|22507.7|22495.7|15
1762973600000|2025-11-12 18:53:20|22514.3|22502.3|22517.2|22505.2|22519.3|22507.3|22514|22502|9
1762973610000|2025-11-12 18:53:30|22517.6|22505.6|22513.2|22501.2|22518.5|22506.5|22513.2|22501.2|77
1762973620000|2025-11-12 18:53:40|22512|22500|22514|22502|22515.6|22503.6|22512|22500|45
1762973630000|2025-11-12 18:53:50|22514.8|22502.8|22509|22497|22516.5|22504.5|22507.7|22495.7|5
1762973640000|2025-11-12 18:54:00|22500.6|22488.6|22508.1|22496.1|22508.1|22496.1|22498.1|22486.1|25
1762973650000|2025-11-12 18:54:10|22511.8|22499.8|22511.5|22499.5|22512.3|22500.3|22510.6|22498.6|13
1762973660000|2025-11-12 18:54:20|22511.8|22499.8|22506.5|22494.5|22511.8|22499.8|22505.6|22493.6|0
1762973670000|2025-11-12 18:54:30|||||||||6
1762973680000|2025-11-12 18:54:40|22505.6|22493.6|22509.7|22497.7|22510.4|22498.4|22504.3|22492.3|55
1762973690000|2025-11-12 18:54:50|22515.6|22503.6|22519|22507|22521|22509|22515.2|22503.2|19
1762973700000|2025-11-12 18:55:00|22516.8|22504.8|22510.6|22498.6|22516.8|22504.8|22510.6|22498.6|17
1762973710000|2025-11-12 18:55:10|22510.2|22498.2|22504|22492|22510.2|22498.2|22504|22492|12
1762973720000|2025-11-12 18:55:20|22501.3|22489.3|22498.1|22486.1|22502.2|22490.2|22498.1|22486.1|14
1762973730000|2025-11-12 18:55:30|22500.6|22488.6|22502.7|22490.7|22505.2|22493.2|22500.6|22488.6|30
1762973740000|2025-11-12 18:55:40|22502.3|22490.3|22503.1|22491.1|22504.8|22492.8|22499.8|22487.8|30
1762973750000|2025-11-12 18:55:50|22502.2|22490.2|22496|22484|22502.2|22490.2|22494.7|22482.7|41
1762973760000|2025-11-12 18:56:00|22496.8|22484.8|22482.3|22470.3|22496.8|22484.8|22481.5|22469.5|14
1762973770000|2025-11-12 18:56:10|22482|22470|22487.3|22475.3|22491.1|22479.1|22482|22470|34
1762973780000|2025-11-12 18:56:20|22489|22477|22493.6|22481.6|22496.5|22484.5|22488.6|22476.6|27
1762973790000|2025-11-12 18:56:30|22494.8|22482.8|22491.5|22479.5|22494.8|22482.8|22491.5|22479.5|16
1762973800000|2025-11-12 18:56:40|22490.2|22478.2|22489|22477|22490.2|22478.2|22489|22477|34
1762973810000|2025-11-12 18:56:50|22495.1|22483.1|22507.3|22495.3|22509.8|22497.8|22495.1|22483.1|27
1762973820000|2025-11-12 18:57:00|22509.1|22497.1|22504.5|22492.5|22510.7|22498.7|22504.5|22492.5|19
1762973830000|2025-11-12 18:57:10|22503.6|22491.6|22502.7|22490.7|22503.6|22491.6|22502|22490|53
1762973840000|2025-11-12 18:57:20|22503.6|22491.6|22503.2|22491.2|22503.6|22491.6|22503.2|22491.2|11
1762973850000|2025-11-12 18:57:30|22501.6|22489.6|22500.7|22488.7|22503.6|22491.6|22499.8|22487.8|12
1762973860000|2025-11-12 18:57:40|22499.8|22487.8|22501.5|22489.5|22503.2|22491.2|22499.8|22487.8|11
1762973870000|2025-11-12 18:57:50|22503.2|22491.2|22511.5|22499.5|22511.5|22499.5|22503.1|22491.1|19
1762973880000|2025-11-12 18:58:00|22509.8|22497.8|22499|22487|22509.8|22497.8|22499|22487|66
1762973890000|2025-11-12 18:58:10|22497.3|22485.3|22501.5|22489.5|22502.3|22490.3|22495.2|22483.2|18
1762973900000|2025-11-12 18:58:20|22502.3|22490.3|22509|22497|22509|22497|22502.3|22490.3|59
1762973910000|2025-11-12 18:58:30|22509.3|22497.3|22511.5|22499.5|22512.2|22500.2|22509|22497|16
1762973920000|2025-11-12 18:58:40|22515.6|22503.6|22515.6|22503.6|22515.9|22503.9|22508.4|22496.4|63
1762973930000|2025-11-12 18:58:50|22513.1|22501.1|22506.8|22494.8|22514|22502|22506.8|22494.8|25
1762973940000|2025-11-12 18:59:00|22509.3|22497.3|22503.6|22491.6|22510.2|22498.2|22503.6|22491.6|206
1762973950000|2025-11-12 18:59:10|22507.3|22495.3|22505.7|22493.7|22507.3|22495.3|22503.6|22491.6|115
1762973960000|2025-11-12 18:59:20|22506.1|22494.1|22503.6|22491.6|22507.3|22495.3|22502.7|22490.7|97
1762973970000|2025-11-12 18:59:30|22502|22490|22504.2|22492.2|22513.3|22501.3|22502|22490|309
1762973980000|2025-11-12 18:59:40|22504.6|22492.6|22516.2|22504.2|22520|22508|22503.3|22491.3|179
1762973990000|2025-11-12 18:59:50|22516.7|22504.7|22517.5|22505.5|22521.2|22509.2|22513.7|22501.7|225
1762974000000|2025-11-12 19:00:00|22515.3|22503.3|22521.2|22509.2|22521.2|22509.2|22515|22503|74
1762974010000|2025-11-12 19:00:10|22520.3|22508.3|22520.3|22508.3|22520.3|22508.3|22520.3|22508.3|69
1762974020000|2025-11-12 19:00:20|22519.5|22507.5|22514.1|22502.1|22519.5|22507.5|22512.8|22500.8|92
1762974030000|2025-11-12 19:00:30|22513.7|22501.7|22508.2|22496.2|22513.7|22501.7|22508.2|22496.2|16
1762974040000|2025-11-12 19:00:40|22510.3|22498.3|22509.1|22497.1|22510.3|22498.3|22509.1|22497.1|15
1762974050000|2025-11-12 19:00:50|22510|22498|22520|22508|22520|22508|22510|22498|36
1762974060000|2025-11-12 19:01:00|22520.3|22508.3|22510.3|22498.3|22520.3|22508.3|22509.1|22497.1|13
1762974070000|2025-11-12 19:01:10|22510.7|22498.7|22509.1|22497.1|22512|22500|22509.1|22497.1|100
1762974080000|2025-11-12 19:01:20|22509.5|22497.5|22506.6|22494.6|22512.8|22500.8|22506.6|22494.6|11
1762974090000|2025-11-12 19:01:30|||||||||1
1762974100000|2025-11-12 19:01:40|22502.8|22490.8|22507.8|22495.8|22507.8|22495.8|22502.8|22490.8|127
1762974110000|2025-11-12 19:01:50|22509.3|22497.3|22508.6|22496.6|22512|22500|22508.6|22496.6|13
1762974120000|2025-11-12 19:02:00|22512|22500|22507|22495|22512|22500|22507|22495|11
1762974130000|2025-11-12 19:02:10|22503.2|22491.2|22503.6|22491.6|22504|22492|22502.7|22490.7|10
1762974140000|2025-11-12 19:02:20|22506.1|22494.1|22504|22492|22506.1|22494.1|22504|22492|28
1762974150000|2025-11-12 19:02:30|22504.8|22492.8|22502|22490|22505.7|22493.7|22501.1|22489.1|4
1762974160000|2025-11-12 19:02:40|22501.1|22489.1|22498.6|22486.6|22503.6|22491.6|22498.6|22486.6|5
1762974170000|2025-11-12 19:02:50|22494.1|22482.1|22497.3|22485.3|22497.3|22485.3|22491.5|22479.5|27
1762974180000|2025-11-12 19:03:00|22495.7|22483.7|22495.7|22483.7|22498.2|22486.2|22494.5|22482.5|12
1762974190000|2025-11-12 19:03:10|22497.3|22485.3|22500.7|22488.7|22500.7|22488.7|22494.8|22482.8|2
1762974200000|2025-11-12 19:03:20|22501.1|22489.1|22499.8|22487.8|22503.2|22491.2|22499.8|22487.8|33
1762974210000|2025-11-12 19:03:30|22500.7|22488.7|22503.2|22491.2|22503.2|22491.2|22498.6|22486.6|14
1762974220000|2025-11-12 19:03:40|22502|22490|22500.3|22488.3|22502.5|22490.5|22500.3|22488.3|32
1762974230000|2025-11-12 19:03:50|22500|22488|22499.1|22487.1|22500|22488|22497.8|22485.8|2
1762974240000|2025-11-12 19:04:00|22497.8|22485.8|22496.6|22484.6|22499.1|22487.1|22494.1|22482.1|36
1762974250000|2025-11-12 19:04:10|22496.2|22484.2|22498.7|22486.7|22499.1|22487.1|22495.7|22483.7|1
1762974260000|2025-11-12 19:04:20|22497.8|22485.8|22496.2|22484.2|22497.8|22485.8|22495|22483|4
1762974270000|2025-11-12 19:04:30|22496.6|22484.6|22495|22483|22496.6|22484.6|22494.1|22482.1|7
1762974280000|2025-11-12 19:04:40|22495.7|22483.7|22494.1|22482.1|22496.6|22484.6|22494.1|22482.1|37
1762974290000|2025-11-12 19:04:50|22492.3|22480.3|22497.8|22485.8|22497.8|22485.8|22489.5|22477.5|35
1763044200000|2025-11-13 14:30:00|22469.9|22457.9|22432.8|22420.8|22469.9|22457.9|22412.8|22400.8|129
1763044210000|2025-11-13 14:30:10|22433.1|22421.1|22454.2|22442.2|22456.5|22444.5|22428.5|22416.5|72
1763044220000|2025-11-13 14:30:20|22454.7|22442.7|22410.5|22398.5|22454.7|22442.7|22394.2|22382.2|85
1763044230000|2025-11-13 14:30:30|22408|22396|22369|22357|22408|22396|22369|22357|92
1763044240000|2025-11-13 14:30:40|22368.3|22356.3|22346.9|22334.9|22368.3|22356.3|22346.9|22334.9|52
1763044250000|2025-11-13 14:30:50|22346|22334|22348.5|22336.5|22360.5|22348.5|22346|22334|42
1763044260000|2025-11-13 14:31:00|22347.6|22335.6|22325.3|22313.3|22348.8|22336.8|22319|22307|54
1763044270000|2025-11-13 14:31:10|22322.4|22310.4|22297.6|22285.6|22322.4|22310.4|22277.9|22265.9|61
1763044280000|2025-11-13 14:31:20|22296.3|22284.3|22300.1|22288.1|22309.2|22297.2|22283.8|22271.8|51
1763044290000|2025-11-13 14:31:30|22304.7|22292.7|22314.4|22302.4|22319.7|22307.7|22297.6|22285.6|77
1763044300000|2025-11-13 14:31:40|22311.2|22299.2|22303.5|22291.5|22316.5|22304.5|22294.4|22282.4|55
1763044310000|2025-11-13 14:31:50|22301.9|22289.9|22311.9|22299.9|22314.4|22302.4|22296|22284|18
1763044320000|2025-11-13 14:32:00|22312.2|22300.2|22331.5|22319.5|22354.9|22342.9|22312.2|22300.2|32
1763044330000|2025-11-13 14:32:10|22332.2|22320.2|22344.4|22332.4|22344.9|22332.9|22328.7|22316.7|24
1763044340000|2025-11-13 14:32:20|22345.3|22333.3|22350.1|22338.1|22362.1|22350.1|22343.7|22331.7|30
1763044350000|2025-11-13 14:32:30|22349.2|22337.2|22332.4|22320.4|22349.2|22337.2|22329|22315.9|16
1763044360000|2025-11-13 14:32:40|22331.2|22319.2|22319.4|22307.4|22332.8|22320.8|22313.5|22301.5|17
1763044370000|2025-11-13 14:32:50|22319|22307|22296.3|22284.3|22320.3|22308.3|22295.1|22283.1|40
1763044380000|2025-11-13 14:33:00|22295.1|22283.1|22310.4|22298.4|22317.6|22305.6|22295.1|22283.1|27
1763044390000|2025-11-13 14:33:10|22311.3|22299.3|22296.7|22284.7|22313.3|22301.3|22296.7|22284.7|38
1763044400000|2025-11-13 14:33:20|22297.8|22285.8|22271.5|22259.5|22300.8|22288.8|22271.5|22259.5|58
1763044410000|2025-11-13 14:33:30|22273.3|22261.3|22285.8|22273.8|22286.2|22274.2|22273.3|22261.3|40
1763044420000|2025-11-13 14:33:40|22287.1|22275.1|22314.4|22302.4|22314.4|22302.4|22287.1|22275.1|40
1763044430000|2025-11-13 14:33:50|22316.9|22304.9|22312.8|22300.8|22316.9|22304.9|22297.6|22285.6|17
1763044440000|2025-11-13 14:34:00|22311.9|22299.9|22310.6|22298.6|22311.9|22299.9|22299.4|22287.4|14
1763044450000|2025-11-13 14:34:10|22312.1|22300.1|22333.1|22321.1|22333.1|22321.1|22305.6|22293.6|48
1763044460000|2025-11-13 14:34:20|22335.6|22323.6|22334|22322|22339.9|22327.9|22333.7|22321.7|10
1763044470000|2025-11-13 14:34:30|22339|22327|22339.9|22327.9|22339.9|22327.9|22339|22327|3
1763044480000|2025-11-13 14:34:40|22340.1|22328.1|22346.5|22334.5|22346.5|22334.5|22334.9|22322.9|8
1763044490000|2025-11-13 14:34:50|22346.9|22334.9|22345.1|22333.1|22359.2|22347.2|22343.7|22331.7|45
1763044500000|2025-11-13 14:35:00|22344.2|22332.2|22344.7|22332.7|22345.8|22333.8|22335.1|22323.1|19
1763044510000|2025-11-13 14:35:10|22344.4|22332.4|22345.1|22333.1|22347.5|22333.1|22338.3|22326.3|10
1763044520000|2025-11-13 14:35:20|22344.7|22332.7|22342.2|22330.2|22354.6|22340.1|22341|22329|18
1763044530000|2025-11-13 14:35:30|22341|22329|22340.6|22328.6|22353.7|22337.4|22340.6|22328.6|22
1763044540000|2025-11-13 14:35:40|22336|22324|22332.2|22320.2|22336|22324|22323|22311|17
1763044550000|2025-11-13 14:35:50|22333.1|22321.1|22331.3|22319.3|22339.7|22327.7|22331|22319|10
1763044560000|2025-11-13 14:36:00|22332.2|22320.2|22299.7|22287.7|22332.2|22320.2|22294.4|22282.4|21
1763044570000|2025-11-13 14:36:10|22298.5|22286.5|22304|22292|22304|22292|22298.5|22286.5|9
1763044580000|2025-11-13 14:36:20|22304.7|22292.7|22291.9|22279.9|22307.8|22295.8|22288.5|22276.5|31
1763044590000|2025-11-13 14:36:30|22292.2|22280.2|22301.5|22289.5|22306.5|22294.5|22292.2|22280.2|14
1763044600000|2025-11-13 14:36:40|22302.8|22290.8|22298.5|22286.5|22303.1|22291.1|22296|22284|12
1763044610000|2025-11-13 14:36:50|22298.8|22286.8|22307.6|22295.6|22307.6|22295.6|22298.8|22286.8|5
1763044620000|2025-11-13 14:37:00|22307.2|22295.2|22317.2|22305.2|22317.2|22305.2|22303.1|22291.1|99
1763044630000|2025-11-13 14:37:10|22316.9|22304.9|22319.7|22307.7|22319.7|22307.7|22312.2|22300.2|11
1763044640000|2025-11-13 14:37:20|22327.2|22315.2|22345.8|22333.8|22345.8|22333.8|22326|22314|48
1763044650000|2025-11-13 14:37:30|22347.6|22335.6|22339.7|22327.7|22347.6|22335.6|22338.5|22326.5|42
1763044660000|2025-11-13 14:37:40|22340.8|22328.8|22345.6|22333.6|22345.6|22333.6|22339.7|22327.7|18
1763044670000|2025-11-13 14:37:50|22347.2|22335.2|22338.1|22326.1|22347.2|22335.2|22330.1|22318.1|22
1763044680000|2025-11-13 14:38:00|22339|22327|22336.5|22324.5|22339|22327|22336.5|22324.5|1
1763044690000|2025-11-13 14:38:10|22340.6|22328.6|22350.1|22338.1|22356|22344|22340.6|22328.6|55
1763044700000|2025-11-13 14:38:20|22349.2|22337.2|22349.6|22337.6|22351.9|22339.9|22347.6|22335.6|36
1763044710000|2025-11-13 14:38:30|22347.1|22335.1|22351.4|22339.4|22351.4|22339.4|22346.7|22334.7|11
1763044720000|2025-11-13 14:38:40|22350.5|22338.5|22358.5|22346.5|22359.2|22347.2|22343.9|22331.9|25
1763044730000|2025-11-13 14:38:50|22356.7|22344.7|22363|22351|22370.1|22358.1|22356.7|22344.7|20
1763044740000|2025-11-13 14:39:00|22362.6|22350.6|22355.5|22343.5|22363.5|22351.5|22355.5|22343.5|7
1763044750000|2025-11-13 14:39:10|22350.1|22338.1|22343.9|22331.9|22352.6|22340.6|22343.9|22331.9|24
1763044760000|2025-11-13 14:39:20|22346|22334|22336.7|22324.7|22346.7|22334.7|22336.4|22324.4|44
1763044770000|2025-11-13 14:39:30|22336|22324|22333.3|22321.3|22339.4|22327.4|22328.3|22316.3|41
1763044780000|2025-11-13 14:39:40|22331.5|22319.5|22337.6|22325.6|22337.6|22325.6|22324.2|22312.2|35
1763044790000|2025-11-13 14:39:50|22340.1|22328.1|22342.1|22330.1|22345.8|22333.8|22336.7|22324.7|14
1763044800000|2025-11-13 14:40:00|22343|22331|22352.6|22340.6|22356.7|22344.7|22335.1|22323.1|9
1763044810000|2025-11-13 14:40:10|22350.8|22338.8|22360.8|22348.8|22361.9|22349.9|22347.6|22335.6|22
1763044820000|2025-11-13 14:40:20|22360.1|22348.1|22379.4|22367.4|22384.4|22372.4|22354.7|22342.7|16
1763044830000|2025-11-13 14:40:30|22378.5|22366.5|22376.9|22364.9|22381|22369|22376.9|22364.9|12
1763044840000|2025-11-13 14:40:40|22377.2|22365.2|22376|22364|22377.2|22365.2|22373.5|22361.5|3
1763044850000|2025-11-13 14:40:50|22374.7|22362.7|22375.1|22363.1|22378.5|22366.5|22374.4|22362.4|30
1763044860000|2025-11-13 14:41:00|22376.9|22364.9|22383.5|22371.5|22386|22374|22371.7|22359.7|18
1763044870000|2025-11-13 14:41:10|22385.3|22373.3|22372.6|22360.6|22385.5|22373.5|22370.1|22358.1|41
1763044880000|2025-11-13 14:41:20|22370.1|22358.1|22376.7|22364.7|22376.7|22364.7|22370.1|22358.1|4
1763044890000|2025-11-13 14:41:30|22376.3|22364.3|22376.3|22364.3|22381.3|22369.3|22372.6|22360.6|12
1763044900000|2025-11-13 14:41:40|22377.2|22365.2|22373.8|22361.8|22377.6|22365.6|22373.8|22361.8|17
1763044910000|2025-11-13 14:41:50|22374.2|22362.2|22383.8|22371.8|22385.9|22373.1|22374.2|22362.2|17
1763044920000|2025-11-13 14:42:00|22382.6|22370.6|22384.2|22372.2|22384.2|22372.2|22378.8|22366.8|7
1763044930000|2025-11-13 14:42:10|22383.8|22371.8|22395.1|22383.1|22401|22389|22383.7|22371.7|28
1763044940000|2025-11-13 14:42:20|22391.9|22379.9|22383.5|22371.5|22392.6|22380.6|22383.5|22371.5|15
1763044950000|2025-11-13 14:42:30|22385.3|22373.3|22357.8|22345.8|22385.3|22373.3|22357.8|22345.8|25
1763044960000|2025-11-13 14:42:40|22358.1|22346.1|22361.7|22349.7|22361.7|22349.7|22357.8|22345.8|12
1763044970000|2025-11-13 14:42:50|22362.1|22350.1|22371.7|22359.7|22371.7|22359.7|22360.1|22348.1|10
1763044980000|2025-11-13 14:43:00|22374.4|22362.4|22373.5|22361.5|22376.9|22364.9|22372.6|22360.6|6
1763044990000|2025-11-13 14:43:10|22370.8|22358.8|22364.4|22352.4|22371|22359|22364.2|22352.2|8
1763045000000|2025-11-13 14:43:20|22363.5|22351.5|22373.5|22361.5|22373.5|22361.5|22363.5|22351.5|6
1763045010000|2025-11-13 14:43:30|22374.4|22362.4|22379.4|22367.4|22380.6|22368.6|22370.6|22358.6|12
1763045020000|2025-11-13 14:43:40|22377.1|22365.1|22374.4|22362.4|22381|22369|22368.1|22356.1|24
1763045030000|2025-11-13 14:43:50|22377.4|22365.4|22375.1|22363.1|22377.4|22365.4|22374.4|22362.4|9
1763045040000|2025-11-13 14:44:00|22376|22364|22381.9|22369.9|22384.7|22372.7|22376|22364|8
1763045050000|2025-11-13 14:44:10|22381.2|22369.2|22379.4|22367.4|22381.2|22369.2|22377.6|22365.6|3
1763045060000|2025-11-13 14:44:20|22380.1|22368.1|22381|22369|22382.2|22370.2|22379.4|22367.4|23
1763045070000|2025-11-13 14:44:30|22358.8|22346.8|22359.6|22347.6|22360.1|22348.1|22356|22344|13
1763045080000|2025-11-13 14:44:40|22361.3|22349.3|22357.2|22345.2|22361.3|22349.3|22357.2|22345.2|8
1763045090000|2025-11-13 14:44:50|22358.1|22346.1|22342.6|22330.6|22358.1|22346.1|22339.4|22327.4|16
1763045100000|2025-11-13 14:45:00|22341.7|22329.7|22353.5|22341.5|22356|22344|22341.3|22329.3|36
1763045110000|2025-11-13 14:45:10|22353.1|22341.1|22345.3|22333.3|22353.1|22341.1|22345.3|22333.3|7
1763045120000|2025-11-13 14:45:20|22346|22334|22336|22324|22353.5|22341.5|22336|22324|12
1763045130000|2025-11-13 14:45:30|22334.2|22322.2|22325.6|22313.6|22334.7|22322.7|22325.6|22313.6|15
1763045140000|2025-11-13 14:45:40|22321.7|22309.7|22311.3|22299.3|22321.7|22309.7|22311.3|22299.3|20
1763045150000|2025-11-13 14:45:50|22310.1|22298.1|22312.6|22300.6|22315.8|22303.8|22307.6|22295.6|33
1763045160000|2025-11-13 14:46:00|22306.7|22294.7|22299.6|22287.6|22307.1|22295.1|22299.6|22287.6|19
1763045170000|2025-11-13 14:46:10|22301.3|22289.3|22298.3|22286.3|22303.8|22291.8|22298.3|22286.3|10
1763045180000|2025-11-13 14:46:20|22299.2|22287.2|22292.4|22280.4|22299.2|22287.2|22284.9|22272.9|36
1763045190000|2025-11-13 14:46:30|22294.9|22282.9|22299.9|22287.9|22299.9|22287.9|22294|22282|20
1763045200000|2025-11-13 14:46:40|22295.8|22283.8|22274.9|22262.9|22299.9|22287.9|22273.3|22261.3|26
1763045210000|2025-11-13 14:46:50|22266.7|22254.7|22248.3|22236.3|22270.8|22258.8|22246.2|22234.2|35
1763045220000|2025-11-13 14:47:00|22245.5|22233.5|22235.8|22223.8|22248.3|22236.3|22225.8|22213.8|59
1763045230000|2025-11-13 14:47:10|22244.2|22232.2|22263.5|22251.5|22264.4|22252.4|22242.6|22230.6|28
1763045240000|2025-11-13 14:47:20|22256|22244|22239.7|22227.7|22256|22244|22237.2|22225.2|12
1763045250000|2025-11-13 14:47:30|22238.5|22226.5|22228|22216|22240.1|22228.1|22228|22216|11
1763045260000|2025-11-13 14:47:40|22226.5|22214.5|22235.5|22223.5|22236.7|22224.7|22226.5|22214.5|18
1763045270000|2025-11-13 14:47:50|22223.5|22211.5|22212.2|22200.2|22223.5|22211.5|22212.2|22200.2|33
1763045280000|2025-11-13 14:48:00|22211|22199|22206.3|22194.3|22213.8|22201.8|22206.3|22194.3|17
1763045290000|2025-11-13 14:48:10|22204.2|22192.2|22219.2|22207.2|22219.7|22207.7|22198.8|22186.8|23
1763045300000|2025-11-13 14:48:20|22220.1|22208.1|22229.4|22217.4|22231.9|22219.9|22215.1|22203.1|25
1763045310000|2025-11-13 14:48:30|22223.5|22211.5|22214.4|22202.4|22226.9|22214.9|22214.4|22197.1|45
1763045320000|2025-11-13 14:48:40|22216.9|22204.9|22223.1|22211.1|22235.3|22223.3|22211.9|22199.9|70
1763045330000|2025-11-13 14:48:50|22223.5|22211.5|22229.4|22217.4|22229.7|22217.7|22216.9|22204.9|41
1763045340000|2025-11-13 14:49:00|22213.8|22201.8|22222.8|22210.8|22229.4|22217.4|22212.6|22200.6|34
1763045350000|2025-11-13 14:49:10|22219.4|22207.4|22216.9|22204.9|22219.4|22207.4|22213.5|22201.5|22
1763045360000|2025-11-13 14:49:20|22221.3|22209.3|22218.5|22206.5|22236.9|22224.9|22218.5|22206.5|36
1763045370000|2025-11-13 14:49:30|22218.8|22206.8|22209.4|22197.4|22222.2|22210.2|22207.8|22195.8|8
1763045380000|2025-11-13 14:49:40|22210.1|22198.1|22214.4|22202.4|22215.3|22203.3|22210.1|22198.1|12
1763045390000|2025-11-13 14:49:50|22211.9|22199.9|22181.5|22169.5|22211.9|22199.9|22178.3|22166.3|21
1763045400000|2025-11-13 14:50:00|22183.3|22171.3|22149.6|22137.6|22183.3|22171.3|22145.8|22133.8|56
1763045410000|2025-11-13 14:50:10|22148.3|22136.3|22131.3|22119.3|22162.6|22150.6|22131.3|22119.3|98
1763045420000|2025-11-13 14:50:20|22130.8|22118.8|22152.6|22140.6|22154.4|22142.4|22130.8|22118.8|49
1763045430000|2025-11-13 14:50:30|22153|22141|22170.1|22158.1|22170.1|22158.1|22148.8|22136.8|23
1763045440000|2025-11-13 14:50:40|22167.6|22155.6|22192.6|22180.6|22200.1|22188.1|22167.6|22155.6|34
1763045450000|2025-11-13 14:50:50|22189.9|22177.9|22170.8|22158.8|22189.9|22177.9|22161.7|22149.7|21
1763045460000|2025-11-13 14:51:00|22171.2|22159.2|22162.6|22150.6|22180.5|22168.5|22160.5|22148.5|17
1763045470000|2025-11-13 14:51:10|22163.7|22151.7|22155.1|22143.1|22166.2|22153.1|22152.1|22140.1|45
1763045480000|2025-11-13 14:51:20|22158.7|22146.7|22156.9|22144.9|22169.2|22157.2|22156.9|22144.9|30
1763045490000|2025-11-13 14:51:30|22156|22144|22166.9|22154.9|22166.9|22154.9|22153.3|22141.3|27
1763045500000|2025-11-13 14:51:40|22176.9|22164.9|22194.4|22182.4|22194.4|22182.4|22176.9|22164.9|24
1763045510000|2025-11-13 14:51:50|22195.3|22183.3|22197.5|22177.5|22206.5|22194.5|22192.2|22177.5|16
1763045520000|2025-11-13 14:52:00|22192.2|22180.2|22186|22174|22195.6|22183.6|22182.2|22170.2|15
1763045530000|2025-11-13 14:52:10|22188.7|22176.7|22185.6|22173.6|22193.5|22181.5|22185.6|22173.6|32
1763045540000|2025-11-13 14:52:20|22186|22174|22178.1|22166.1|22189|22177|22178.1|22166.1|21
1763045550000|2025-11-13 14:52:30|22181.9|22169.9|22181.9|22169.9|22188.1|22176.1|22181.5|22169.5|19
1763045560000|2025-11-13 14:52:40|22182.8|22170.8|22179.4|22167.4|22183.1|22171.1|22172.8|22160.8|7
1763045570000|2025-11-13 14:52:50|22179.7|22167.7|22177.2|22165.2|22182.6|22170.6|22173.1|22161.1|28
1763045580000|2025-11-13 14:53:00|22178.1|22166.1|22175.3|22163.3|22183.1|22171.1|22173.1|22161.1|12
1763045590000|2025-11-13 14:53:10|22176.9|22164.9|22165.1|22153.1|22179.7|22167.7|22162.6|22150.6|9
1763045600000|2025-11-13 14:53:20|22166|22154|22184.4|22172.4|22184.4|22172.4|22166|22154|12
1763045610000|2025-11-13 14:53:30|22185.6|22173.6|22183.8|22171.8|22191|22179|22181|22169|14
1763045620000|2025-11-13 14:53:40|22186.9|22174.9|22205.1|22193.1|22211.3|22199.3|22186.9|22174.9|41
1763045630000|2025-11-13 14:53:50|22202.2|22190.2|22197.6|22185.6|22203.5|22191.5|22197.6|22185.6|1
1763045640000|2025-11-13 14:54:00|22196.7|22184.7|22200.8|22188.8|22203.3|22191.3|22196.3|22184.3|73
1763045650000|2025-11-13 14:54:10|22201.2|22189.2|22221|22209|22223.5|22211.5|22200.8|22188.8|44
1763045660000|2025-11-13 14:54:20|22221.9|22209.9|22210.3|22198.3|22221.9|22209.9|22210.3|22198.3|12
1763045670000|2025-11-13 14:54:30|22211.9|22199.9|22210.1|22198.1|22211.9|22199.9|22207.6|22195.6|32
1763045680000|2025-11-13 14:54:40|22200.1|22188.1|22204.7|22192.7|22206.3|22194.3|22196.7|22184.7|16
1763045690000|2025-11-13 14:54:50|22203|22191|22207.6|22195.6|22208|22196|22203|22191|5
1763045700000|2025-11-13 14:55:00|22207.2|22195.2|22213.5|22201.5|22214.2|22202.2|22206.2|22194.2|29
1763045710000|2025-11-13 14:55:10|22212.8|22200.8|22231.9|22219.9|22231.9|22219.9|22210.1|22198.1|13
1763045720000|2025-11-13 14:55:20|22230.8|22218.8|22248.7|22236.7|22250.3|22238.3|22230.3|22218.3|21
1763045730000|2025-11-13 14:55:30|22247.8|22235.8|22251|22239|22252.2|22240.2|22243.5|22231.5|58
1763045740000|2025-11-13 14:55:40|22247.6|22235.6|22242.8|22230.8|22259.4|22247.4|22242.8|22230.8|31
1763045750000|2025-11-13 14:55:50|22243.1|22231.1|22236.9|22224.9|22243.1|22231.1|22236.3|22224.3|25
1763045760000|2025-11-13 14:56:00|22234.7|22222.7|22230.3|22218.3|22234.7|22222.7|22229.4|22217.4|5
1763045770000|2025-11-13 14:56:10|22229|22217|22202.6|22190.6|22229|22217|22202.6|22190.6|40
1763045780000|2025-11-13 14:56:20|22203.5|22191.5|22206.3|22194.3|22212.6|22200.6|22203.5|22191.5|21
1763045790000|2025-11-13 14:56:30|22207.6|22195.6|22214.2|22202.2|22215.8|22203.8|22206.7|22194.7|23
1763045800000|2025-11-13 14:56:40|22212.4|22200.4|22204.2|22192.2|22212.4|22200.4|22204.2|22192.2|12
1763045810000|2025-11-13 14:56:50|22205.8|22193.8|22214.2|22202.2|22215.8|22203.8|22205.8|22193.8|8
1763045820000|2025-11-13 14:57:00|22215.3|22203.3|22212.6|22200.6|22222.4|22210.4|22212.6|22200.6|15
1763045830000|2025-11-13 14:57:10|22212.1|22200.1|22203.3|22191.3|22212.1|22200.1|22203.3|22191.3|2
1763045840000|2025-11-13 14:57:20|22199.9|22187.9|22200.6|22188.6|22203.3|22191.3|22199.6|22187.6|11
1763045850000|2025-11-13 14:57:30|22202.4|22190.4|22207.4|22195.4|22212.4|22200.4|22202.4|22190.4|6
1763045860000|2025-11-13 14:57:40|22208.3|22196.3|22208.3|22196.3|22208.3|22196.3|22205.8|22193.8|2
1763045870000|2025-11-13 14:57:50|22208.7|22196.7|22213.3|22201.3|22214.2|22202.2|22208.3|22196.3|26
1763045880000|2025-11-13 14:58:00|22213.7|22201.7|22223|22211|22224.6|22212.6|22213.7|22201.7|21
1763045890000|2025-11-13 14:58:10|22222.6|22210.6|22213.3|22201.3|22223|22211|22213.3|22201.3|64
1763045900000|2025-11-13 14:58:20|22214.6|22202.6|22214.2|22202.2|22215.1|22203.1|22214.2|22202.2|3
1763045910000|2025-11-13 14:58:30|22211.7|22199.7|22200.8|22188.8|22211.7|22199.7|22200.8|22188.8|9
1763045920000|2025-11-13 14:58:40|22200.5|22188.5|22199.6|22187.6|22200.5|22188.5|22198.7|22186.7|8
1763045930000|2025-11-13 14:58:50|22198.1|22186.1|22181.5|22169.5|22199|22187|22181.5|22169.5|9
1763045940000|2025-11-13 14:59:00|22188.7|22176.7|22191.5|22179.5|22191.5|22179.5|22187.8|22175.8|13
1763045950000|2025-11-13 14:59:10|22188.1|22176.1|22187.8|22175.8|22188.1|22176.1|22187.8|22175.8|5
1763045960000|2025-11-13 14:59:20|22186.5|22174.5|22195.4|22183.4|22199.7|22187.7|22184.7|22172.7|19
1763045970000|2025-11-13 14:59:30|22197.9|22185.9|22202.9|22190.9|22206.7|22194.7|22197.9|22185.9|3
1763045980000|2025-11-13 14:59:40|22202.6|22190.6|22199.7|22187.7|22202.6|22190.6|22199.7|22187.7|1
1763045990000|2025-11-13 14:59:50|22198.8|22186.8|22196.3|22184.3|22198.8|22186.8|22196.3|22184.3|1
1763046000000|2025-11-13 15:00:00|22196.7|22184.7|22200.4|22188.4|22203.7|22188.4|22190.4|22178.4|52
1763046010000|2025-11-13 15:00:10|22211.7|22199.7|22208.5|22196.5|22211.7|22199.7|22206.3|22194.3|10
1763046020000|2025-11-13 15:00:20|22207.2|22195.2|22217.2|22205.2|22218.5|22206.5|22207.2|22195.2|2
1763046030000|2025-11-13 15:00:30|22219.9|22207.9|22224.9|22212.9|22226.5|22214.5|22218.1|22206.1|6
1763046040000|2025-11-13 15:00:40|22223.1|22211.1|22224|22212|22224|22212|22219|22207|6
1763046050000|2025-11-13 15:00:50|22235.7|22215.7|22223.5|22211.5|22237.4|22225.4|22223.1|22211.1|29
1763046060000|2025-11-13 15:01:00|22226|22214|22219.4|22207.4|22226|22214|22219.4|22207.4|7
1763046070000|2025-11-13 15:01:10|22221|22209|22220.6|22208.6|22221|22209|22220.6|22208.6|6
1763046080000|2025-11-13 15:01:20|22218.1|22206.1|22214.7|22202.7|22220.3|22208.3|22214.7|22202.7|8
1763046090000|2025-11-13 15:01:30|22210.3|22198.3|22205.6|22193.6|22212.2|22200.2|22205.6|22193.6|6
1763046100000|2025-11-13 15:01:40|22204.9|22192.9|22186.7|22174.7|22204.9|22192.9|22182.6|22170.6|19
1763046110000|2025-11-13 15:01:50|22184.2|22172.2|22185.4|22173.4|22185.4|22173.4|22184.2|22172.2|1
1763046120000|2025-11-13 15:02:00|22185.8|22173.8|22199.7|22187.7|22200.6|22188.6|22185.8|22173.8|12
1763046130000|2025-11-13 15:02:10|22200.6|22188.6|22200.1|22188.1|22200.6|22188.6|22193.8|22181.8|12
1763046140000|2025-11-13 15:02:20|22201|22189|22203.7|22191.7|22204.9|22192.9|22193.8|22181.8|51
1763046150000|2025-11-13 15:02:30|22204|22192|22222|22210|22222|22210|22204|22192|7
1763046160000|2025-11-13 15:02:40|22222.4|22210.4|22224.2|22212.2|22230.8|22218.8|22222.4|22210.4|12
1763046170000|2025-11-13 15:02:50|22223.8|22211.8|22219.5|22207.5|22223.8|22211.8|22218.8|22206.8|0
1763046180000|2025-11-13 15:03:00|22218.7|22206.7|22219.5|22207.5|22219.5|22207.5|22216.3|22204.3|24
1763046190000|2025-11-13 15:03:10|22219.2|22207.2|22218.7|22206.7|22219.2|22207.2|22218.3|22206.3|1
1763046200000|2025-11-13 15:03:20|22216.2|22204.2|22215.3|22203.3|22217.4|22205.4|22214.5|22202.5|2
1763046210000|2025-11-13 15:03:30|22219.7|22207.7|22230.4|22218.4|22230.4|22218.4|22219.7|22207.7|9
1763046220000|2025-11-13 15:03:40|22228.7|22216.7|22238.7|22226.7|22239.5|22227.5|22228.7|22216.7|2
1763046230000|2025-11-13 15:03:50|22237.9|22225.9|22234.5|22222.5|22237.9|22225.9|22234.5|22222.5|6
1763046240000|2025-11-13 15:04:00|22233.7|22221.7|22233.7|22221.7|22237.4|22225.4|22233.3|22221.3|13
1763046250000|2025-11-13 15:04:10|22241.7|22229.7|22236.2|22224.2|22244.5|22232.5|22236.2|22224.2|18
1763046260000|2025-11-13 15:04:20|22235.8|22223.8|22232|22220|22235.8|22223.8|22231.7|22219.7|4
1763046270000|2025-11-13 15:04:30|22229.5|22217.5|22217.4|22205.4|22229.5|22217.5|22215.4|22203.4|8
1763046280000|2025-11-13 15:04:40|22218.7|22206.7|22222.9|22210.9|22227.9|22215.9|22218.7|22206.7|32
1763046290000|2025-11-13 15:04:50|22215.4|22203.4|22214.5|22202.5|22215.4|22203.4|22214.2|22202.2|23
1763046300000|2025-11-13 15:05:00|22216.2|22204.2|22205.3|22193.3|22219.5|22207.5|22201.7|22189.7|29
1763046310000|2025-11-13 15:05:10|22207.9|22195.9|22198.7|22186.7|22211.2|22199.2|22196.2|22184.2|14
1763046320000|2025-11-13 15:05:20|22199|22187|22183.8|22171.8|22199.4|22187.4|22182.6|22170.6|9
1763046330000|2025-11-13 15:05:30|22181.7|22169.7|22164.4|22152.4|22184.2|22172.2|22160.1|22148.1|32
1763046340000|2025-11-13 15:05:40|22164|22152|22125.1|22113.1|22168.1|22156.1|22125.1|22113.1|46
1763046350000|2025-11-13 15:05:50|22127.9|22115.9|22101.5|22089.5|22127.9|22115.9|22101.5|22089.5|25
1763046360000|2025-11-13 15:06:00|22099.4|22087.4|22097.4|22085.4|22106.4|22091.6|22078.5|22066.5|55
1763046370000|2025-11-13 15:06:10|22098.1|22086.1|22119.9|22107.9|22125.3|22113.3|22098.1|22086.1|41
1763046380000|2025-11-13 15:06:20|22119.5|22107.5|22092.6|22080.6|22120.3|22108.3|22091.9|22079.9|17
1763046390000|2025-11-13 15:06:30|22092.2|22080.2|22102.8|22090.8|22105.3|22093.3|22084.4|22072.4|11
1763046400000|2025-11-13 15:06:40|22102.6|22090.6|22120|22100|22120|22104|22102.6|22090.6|8
1763046410000|2025-11-13 15:06:50|22113.5|22101.5|22103.1|22091.1|22113.5|22101.5|22103.1|22091.1|11
1763046420000|2025-11-13 15:07:00|22104.2|22092.2|22078.5|22066.5|22110.3|22098.3|22078.5|22066.5|17
1763046430000|2025-11-13 15:07:10|22079.7|22067.7|22079.2|22067.2|22086|22074|22076|22064|26
1763046440000|2025-11-13 15:07:20|22079.9|22067.9|22078.3|22066.3|22082.9|22070.9|22073.8|22061.8|54
1763046450000|2025-11-13 15:07:30|22077.9|22065.9|22094.7|22082.7|22094.7|22082.7|22073.8|22061.8|15
1763046460000|2025-11-13 15:07:40|22092.2|22080.2|22092.6|22080.6|22092.6|22080.6|22076.7|22064.7|46
1763046470000|2025-11-13 15:07:50|22093.5|22081.5|22101.1|22089.1|22104.7|22092.7|22092.2|22080.2|19
1763046480000|2025-11-13 15:08:00|22100.3|22088.3|22077.9|22065.9|22104.4|22092.4|22075.6|22063.6|23
1763046490000|2025-11-13 15:08:10|22077.6|22065.6|22091.1|22079.1|22094.9|22082.9|22077.2|22065.2|15
1763046500000|2025-11-13 15:08:20|22091.5|22079.5|22108.1|22096.1|22108.1|22096.1|22091.1|22079.1|26
1763046510000|2025-11-13 15:08:30|22107.8|22095.8|22126.5|22114.5|22126.5|22114.5|22107.8|22095.8|12
1763046520000|2025-11-13 15:08:40|22126.9|22114.9|22142.2|22130.2|22149|22137|22126.5|22114.5|22
1763046530000|2025-11-13 15:08:50|22144|22132|22144|22132|22145.8|22133.8|22142.8|22130.8|7
1763046540000|2025-11-13 15:09:00|22143.1|22131.1|22143.1|22131.1|22154.7|22142.7|22142.2|22130.2|9
1763046550000|2025-11-13 15:09:10|22142.2|22130.2|22141.5|22129.5|22143.5|22131.5|22140.6|22128.6|5
1763046560000|2025-11-13 15:09:20|22140.6|22128.6|22134.7|22122.7|22140.6|22128.6|22128.6|22116.6|28
1763046570000|2025-11-13 15:09:30|22132.2|22120.2|22138.1|22126.1|22138.8|22126.8|22131|22119|6
1763046580000|2025-11-13 15:09:40|22137.2|22125.2|22141.3|22129.3|22141.7|22129.7|22133.1|22121.1|37
1763046590000|2025-11-13 15:09:50|22140.4|22128.4|22140.4|22128.4|22142.9|22130.9|22140.4|22128.4|11
1763046600000|2025-11-13 15:10:00|22138.6|22126.6|22179.7|22167.7|22179.7|22167.7|22136.3|22124.3|12
1763046610000|2025-11-13 15:10:10|22180.1|22168.1|22174.9|22162.9|22182.2|22170.2|22174.4|22162.4|29
1763046620000|2025-11-13 15:10:20|22171.9|22159.9|22174|22162|22178.1|22166.1|22170.8|22158.8|7
1763046630000|2025-11-13 15:10:30|22171.9|22159.9|22176.1|22164.1|22177|22165|22152.7|22140.7|19
1763046640000|2025-11-13 15:10:40|22175.8|22163.8|22172.9|22160.9|22177.4|22165.4|22167|22155|27
1763046650000|2025-11-13 15:10:50|22172|22160|22177.7|22165.7|22177.7|22165.7|22172|22160|4
1763046660000|2025-11-13 15:11:00|22178.6|22166.6|22172.4|22160.4|22178.6|22166.6|22172.4|22160.4|7
1763046670000|2025-11-13 15:11:10|22173.3|22161.3|22178.3|22166.3|22178.3|22166.3|22173.3|22161.3|3
1763046680000|2025-11-13 15:11:20|22176.5|22164.5|22184.7|22172.7|22184.7|22172.7|22169.2|22157.2|10
1763046690000|2025-11-13 15:11:30|22182.9|22170.9|22185.1|22173.1|22186.3|22174.3|22181.7|22169.7|31
1763046700000|2025-11-13 15:11:40|22185.4|22173.4|22193.8|22181.8|22194.7|22182.7|22185.4|22173.4|2
1763046710000|2025-11-13 15:11:50|22197.5|22177.5|22183.5|22171.5|22197.5|22180.6|22183.5|22171.5|8
1763046720000|2025-11-13 15:12:00|22185.3|22173.3|22188.8|22176.8|22195.1|22183.1|22185.3|22173.3|36
1763046730000|2025-11-13 15:12:10|22189.2|22177.2|22193.5|22181.5|22197.6|22185.6|22187.9|22175.9|10
1763046740000|2025-11-13 15:12:20|22198.1|22186.1|22202.6|22190.6|22204.2|22192.2|22198.1|22186.1|11
1763046750000|2025-11-13 15:12:30|22201.9|22189.9|22193.8|22181.8|22203.8|22191.8|22193.8|22181.8|15
1763046760000|2025-11-13 15:12:40|22193.5|22181.5|22192.6|22180.6|22196.3|22184.3|22191.7|22179.7|14
1763046770000|2025-11-13 15:12:50|22193.8|22181.8|22204.7|22192.7|22206.7|22194.7|22192.6|22180.6|15
1763046780000|2025-11-13 15:13:00|22203.8|22191.8|22198.1|22186.1|22205.1|22193.1|22196.9|22184.9|14
1763046790000|2025-11-13 15:13:10|22198.5|22186.5|22201.9|22189.9|22201.9|22189.9|22196.9|22184.9|1
1763046800000|2025-11-13 15:13:20|22202.4|22190.4|22198.7|22186.7|22202.4|22190.4|22197.4|22185.4|27
1763046810000|2025-11-13 15:13:30|22196.9|22184.9|22193.7|22181.7|22203.7|22191.7|22191.9|22179.9|22
1763046820000|2025-11-13 15:13:40|22192.4|22180.4|22186.9|22174.9|22192.4|22180.4|22186|22174|12
1763046830000|2025-11-13 15:13:50|22190.8|22178.8|22188.7|22176.7|22194.5|22182.5|22188.7|22176.7|13
1763046840000|2025-11-13 15:14:00|22189.4|22177.4|22192.4|22180.4|22192.4|22180.4|22189|22177|0
1763046850000|2025-11-13 15:14:10|22192.8|22180.8|22198.3|22186.3|22198.3|22186.3|22192.8|22180.8|2
1763046860000|2025-11-13 15:14:20|22198.7|22186.7|22199.5|22187.5|22199.5|22187.5|22198.7|22186.7|2
1763046870000|2025-11-13 15:14:30|22200.3|22188.3|22196.2|22184.2|22203.7|22191.7|22196.2|22184.2|9
1763046880000|2025-11-13 15:14:40|22193.7|22181.7|22192|22180|22197.4|22185.4|22192|22180|7
1763046890000|2025-11-13 15:14:50|22189.9|22177.9|22188.7|22176.7|22191.7|22179.7|22188.7|22176.7|3
1763046900000|2025-11-13 15:15:00|22188.3|22176.3|22202.2|22190.2|22202.2|22190.2|22188.3|22176.3|16
1763046910000|2025-11-13 15:15:10|22201.2|22189.2|22205.4|22193.4|22212.9|22200.9|22201.2|22189.2|9
1763046920000|2025-11-13 15:15:20|22206.2|22194.2|22212|22200|22215.4|22203.4|22205.4|22193.4|5
1763046930000|2025-11-13 15:15:30|22212.4|22200.4|22223.1|22211.1|22227.2|22215.2|22212.4|22200.4|46
1763046940000|2025-11-13 15:15:40|22224.4|22212.4|22225.1|22213.1|22225.1|22213.1|22219.2|22207.2|10
1763046950000|2025-11-13 15:15:50|22224.7|22212.7|22225.4|22213.4|22225.4|22213.4|22224.7|22212.7|1
1763046960000|2025-11-13 15:16:00|22226.3|22214.3|22217|22205|22228.1|22216.1|22214.7|22202.7|8
1763046970000|2025-11-13 15:16:10|22216.7|22204.7|22212.9|22200.9|22217|22205|22208.8|22196.8|6
1763046980000|2025-11-13 15:16:20|22214.5|22202.5|22209.7|22197.7|22218.8|22206.8|22209.7|22197.7|11
1763046990000|2025-11-13 15:16:30|22210.1|22198.1|22215.1|22203.1|22218.5|22206.5|22210.1|22198.1|3
1763047000000|2025-11-13 15:16:40|22214.7|22202.7|22210.6|22198.6|22214.7|22202.7|22209.7|22197.7|6
1763047010000|2025-11-13 15:16:50|22208.8|22196.8|22197.2|22185.2|22208.8|22196.8|22196.9|22184.9|4
1763047020000|2025-11-13 15:17:00|22200.3|22188.3|22189.4|22177.4|22200.3|22188.3|22189.4|22177.4|16
1763047030000|2025-11-13 15:17:10|22191|22179|22191.9|22179.9|22196|22184|22190.1|22178.1|7
1763047040000|2025-11-13 15:17:20|22190.1|22178.1|22189.7|22177.7|22190.6|22178.6|22187.9|22175.9|34
1763047050000|2025-11-13 15:17:30|22187.9|22175.9|22163.6|22151.6|22187.9|22175.9|22163.6|22151.6|44
1763047060000|2025-11-13 15:17:40|22163.3|22151.3|22158.6|22146.6|22163.3|22151.3|22151.5|22139.5|8
1763047070000|2025-11-13 15:17:50|22159|22147|22157|22145|22161.1|22149.1|22156.1|22144.1|4
1763047080000|2025-11-13 15:18:00|22153.6|22141.6|22175.4|22163.4|22175.4|22163.4|22153.6|22141.6|25
1763047090000|2025-11-13 15:18:10|22175.1|22163.1|22161.7|22149.7|22175.4|22163.4|22161.7|22149.7|23
1763047100000|2025-11-13 15:18:20|22160.8|22148.8|22162.9|22150.9|22167.9|22155.9|22160.8|22148.8|3
1763047110000|2025-11-13 15:18:30|22163.6|22151.6|22167.9|22155.9|22168.8|22156.8|22163.6|22151.6|0
1763047120000|2025-11-13 15:18:40|22168.3|22156.3|22162.6|22150.6|22169.2|22157.2|22162.6|22150.6|5
1763047130000|2025-11-13 15:18:50|22163.3|22151.3|22163.3|22151.3|22163.3|22151.3|22163.3|22151.3|1
1763047140000|2025-11-13 15:19:00|22164.2|22152.2|22149.5|22137.5|22164.2|22152.2|22144.9|22132.9|35
1763047150000|2025-11-13 15:19:10|22150.8|22138.8|22148.3|22136.3|22153.8|22141.8|22147.9|22135.9|5
1763047160000|2025-11-13 15:19:20|22150.4|22138.4|22147.9|22135.9|22150.4|22138.4|22147.9|22135.9|5
1763047170000|2025-11-13 15:19:30|22147|22135|22149.5|22137.5|22150.8|22138.8|22146.7|22134.7|7
1763047180000|2025-11-13 15:19:40|22150.1|22138.1|22139|22127|22150.4|22138.4|22137.8|22125.8|8
1763047190000|2025-11-13 15:19:50|22139.4|22127.4|22150.4|22138.4|22150.8|22138.8|22139.4|22127.4|14
1763047200000|2025-11-13 15:20:00|22149.2|22137.2|22143.8|22131.8|22150.1|22138.1|22143.8|22131.8|2
1763047210000|2025-11-13 15:20:10|22144.2|22132.2|22149.5|22137.5|22149.5|22137.5|22144.2|22132.2|5
1763047220000|2025-11-13 15:20:20|22152|22140|22156.1|22144.1|22157.9|22145.9|22150.4|22138.4|3
1763047230000|2025-11-13 15:20:30|22157.9|22145.9|22146.7|22134.7|22157.9|22145.9|22146.7|22134.7|7
1763047240000|2025-11-13 15:20:40|22145.4|22133.4|22143.6|22131.6|22145.4|22133.4|22141.3|22129.3|5
1763047250000|2025-11-13 15:20:50|22143.3|22131.3|22161.1|22149.1|22161.1|22149.1|22143.3|22131.3|22
1763047260000|2025-11-13 15:21:00|22162|22150|22154.9|22142.9|22162|22150|22153.6|22141.6|14
1763047270000|2025-11-13 15:21:10|22152.4|22140.4|22136.1|22124.1|22152.4|22140.4|22136.1|22124.1|6
1763047280000|2025-11-13 15:21:20|22134.9|22122.9|22136.1|22124.1|22136.1|22124.1|22127|22115|9
1763047290000|2025-11-13 15:21:30|22131.1|22119.1|22130.3|22118.3|22131.9|22119.9|22130.3|22118.3|7
1763047300000|2025-11-13 15:21:40|22135.3|22123.3|22136.9|22124.9|22136.9|22124.9|22131.9|22119.9|10
1763047310000|2025-11-13 15:21:50|22136.1|22124.1|22132.8|22120.8|22136.5|22124.5|22132.2|22120.2|13
1763047320000|2025-11-13 15:22:00|22131.9|22119.9|22130.3|22118.3|22134.2|22122.2|22130.3|22118.3|4
1763047330000|2025-11-13 15:22:10|22129.9|22117.9|22139.4|22127.4|22139.4|22127.4|22129.9|22117.9|6
1763047340000|2025-11-13 15:22:20|22139.9|22127.9|22140.8|22128.8|22145.4|22133.4|22139.5|22127.5|5
1763047350000|2025-11-13 15:22:30|22140.4|22128.4|22141.3|22129.3|22142.9|22130.9|22137.9|22125.9|6
1763047360000|2025-11-13 15:22:40|22140.4|22128.4|22128.8|22116.8|22140.4|22128.4|22122.9|22110.9|17
1763047370000|2025-11-13 15:22:50|22128.1|22116.1|22129.5|22117.5|22129.5|22117.5|22125.4|22113.4|25
1763047380000|2025-11-13 15:23:00|22129.2|22117.2|22133.8|22121.8|22134.2|22122.2|22128.3|22116.3|5
1763047390000|2025-11-13 15:23:10|22129.9|22117.9|22129|22117|22130.4|22118.4|22124.2|22112.2|34
1763047400000|2025-11-13 15:23:20|22125.4|22113.4|22127.9|22115.9|22128.8|22116.8|22124.5|22112.5|17
1763047410000|2025-11-13 15:23:30|22128.8|22116.8|22128.6|22116.6|22134.2|22122.2|22127.9|22115.9|7
1763047420000|2025-11-13 15:23:40|22129.7|22117.7|22125.1|22113.1|22129.7|22117.7|22122|22110|24
1763047430000|2025-11-13 15:23:50|22125.4|22113.4|22113.6|22101.6|22125.4|22113.4|22109.9|22097.9|56
1763047440000|2025-11-13 15:24:00|22114|22102|22127.6|22115.6|22127.9|22115.9|22114|22102|5
1763047450000|2025-11-13 15:24:10|22127.2|22115.2|22120.3|22108.3|22127.2|22115.2|22117.9|22105.9|12
1763047460000|2025-11-13 15:24:20|22120.4|22108.4|22111.1|22099.1|22125.4|22113.4|22110.3|22098.3|4
1763047470000|2025-11-13 15:24:30|22114.2|22102.2|22121.7|22109.7|22125.4|22113.4|22114.2|22102.2|5
1763047480000|2025-11-13 15:24:40|22121.3|22109.3|22120.4|22108.4|22123.6|22111.6|22118.3|22106.3|2
1763047490000|2025-11-13 15:24:50|22119.9|22107.9|22127.9|22115.9|22130.4|22118.4|22119.9|22104.3|8
1763047500000|2025-11-13 15:25:00|22127|22115|22129.2|22117.2|22131.7|22119.7|22123.3|22111.3|8
1763047510000|2025-11-13 15:25:10|22129.5|22117.5|22120.4|22108.4|22132.3|22118.4|22115.8|22103.8|16
1763047520000|2025-11-13 15:25:20|22120.1|22108.1|22118.3|22106.3|22120.4|22108.4|22116.7|22104.7|7
1763047530000|2025-11-13 15:25:30|22117.9|22105.9|22121.3|22109.3|22122.6|22110.6|22117.9|22105.9|6
1763047540000|2025-11-13 15:25:40|22122.2|22110.2|22124.7|22112.7|22124.7|22112.7|22119.2|22107.2|22
1763047550000|2025-11-13 15:25:50|22127.2|22115.2|22122.2|22110.2|22132.2|22120.2|22121.9|22109.9|18
1763047560000|2025-11-13 15:26:00|22121.9|22109.9|22128.1|22116.1|22130.1|22118.1|22121.9|22109.6|6
1763047570000|2025-11-13 15:26:10|22129|22117|22147.6|22135.6|22147.6|22135.6|22129|22117|19
1763047580000|2025-11-13 15:26:20|22147.2|22135.2|22151.5|22139.5|22151.5|22139.5|22147.2|22135.2|36
1763047590000|2025-11-13 15:26:30|22149|22137|22151.5|22139.5|22151.5|22139.5|22149|22137|1
1763047600000|2025-11-13 15:26:40|22150.3|22138.3|22150.8|22138.8|22151.5|22139.5|22149|22137|1
1763047610000|2025-11-13 15:26:50|22149|22137|22157.8|22145.8|22161.5|22149.5|22149|22137|33
1763047620000|2025-11-13 15:27:00|22158.1|22146.1|22180.6|22168.6|22183.1|22171.1|22158.1|22146.1|21
1763047630000|2025-11-13 15:27:10|22181.5|22169.5|22184|22172|22191.5|22179.5|22181.2|22169.2|10
1763047640000|2025-11-13 15:27:20|22185.3|22173.3|22184|22172|22186.5|22174.5|22183.1|22171.1|2
1763047650000|2025-11-13 15:27:30|22183.1|22171.1|22186.5|22174.5|22189|22177|22183.1|22171.1|22
1763047660000|2025-11-13 15:27:40|22188.3|22176.3|22200.6|22188.6|22201.2|22189.2|22187.6|22175.6|63
1763047670000|2025-11-13 15:27:50|22199|22187|22199.7|22187.7|22204.9|22192.9|22198.1|22186.1|5
1763047680000|2025-11-13 15:28:00|22198.5|22186.5|22183.8|22171.8|22198.5|22186.5|22181|22169|6
1763047690000|2025-11-13 15:28:10|22186|22174|22187.4|22175.4|22189.9|22177.9|22181.9|22169.9|17
1763047700000|2025-11-13 15:28:20|22192.8|22180.8|22193.1|22181.1|22193.1|22181.1|22192.4|22180.4|4
1763047710000|2025-11-13 15:28:30|22192.8|22180.8|22192.8|22180.8|22196.5|22184.5|22192.8|22180.8|2
1763047720000|2025-11-13 15:28:40|22192.4|22180.4|22192.4|22180.4|22192.8|22180.8|22192.1|22180.1|2
1763047730000|2025-11-13 15:28:50|22194.2|22182.2|22206.2|22194.2|22209|22197|22194.2|22182.2|9
1763047740000|2025-11-13 15:29:00|22205.3|22193.3|22201.5|22189.5|22209|22197|22201.5|22189.5|9
1763047750000|2025-11-13 15:29:10|22202.1|22190.1|22211.2|22199.2|22212.1|22200.1|22201.9|22189.9|37
1763047760000|2025-11-13 15:29:20|22212.9|22200.9|22222.1|22210.1|22222.1|22210.1|22212.9|22200.9|10
1763047770000|2025-11-13 15:29:30|22221.2|22209.2|22203.3|22191.3|22221.2|22209.2|22200.8|22188.8|17
1763047780000|2025-11-13 15:29:40|22202.1|22190.1|22207.1|22195.1|22209.6|22197.6|22200.8|22188.8|4
1763047790000|2025-11-13 15:29:50|22203.7|22191.7|22209.6|22197.6|22209.9|22197.9|22203.1|22186.4|5
1763047800000|2025-11-13 15:30:00|22207.4|22195.4|22208.7|22196.7|22218|22203.4|22205.8|22193.8|24
1763047810000|2025-11-13 15:30:10|22211.5|22199.5|22214.9|22202.9|22215.8|22203.8|22211.5|22199.5|7
1763047820000|2025-11-13 15:30:20|22214.2|22202.2|22219.2|22207.2|22219.2|22207.2|22213.3|22201.3|6
1763047830000|2025-11-13 15:30:30|22218.5|22206.5|22221.7|22209.7|22221.7|22209.7|22214.9|22202.9|11
1763047840000|2025-11-13 15:30:40|22222.8|22210.8|22230.3|22218.3|22230.6|22218.6|22222.8|22210.8|61
1763047850000|2025-11-13 15:30:50|22230.6|22218.6|22227.8|22215.8|22232.1|22220.1|22226.5|22214.5|16
1763047860000|2025-11-13 15:31:00|22226.9|22214.9|22229.9|22217.9|22230.3|22218.3|22225.6|22213.6|5
1763047870000|2025-11-13 15:31:10|22230.6|22218.6|22247.8|22235.8|22254.2|22242.2|22230.6|22218.6|27
1763047880000|2025-11-13 15:31:20|22247.4|22235.4|22249.6|22237.6|22249.6|22237.6|22239.4|22227.4|12
1763047890000|2025-11-13 15:31:30|22247.8|22235.8|22236.5|22224.5|22247.8|22235.8|22236.5|22224.5|5
1763047900000|2025-11-13 15:31:40|22234.9|22222.9|22233.5|22221.5|22236.2|22224.2|22232.8|22220.8|12
1763047910000|2025-11-13 15:31:50|22234|22222|22236.5|22224.5|22236.9|22224.9|22234|22222|2
1763047920000|2025-11-13 15:32:00|22236.9|22224.9|22242.4|22230.4|22242.8|22230.8|22236.2|22224.2|3
1763047930000|2025-11-13 15:32:10|22241.5|22229.5|22240.3|22228.3|22243.7|22231.7|22234.9|22222.9|13
1763047940000|2025-11-13 15:32:20|22241.2|22229.2|22240.3|22228.3|22241.2|22229.2|22239|22227|2
1763047950000|2025-11-13 15:32:30|22239.4|22227.4|22244|22232|22248.7|22236.7|22238.1|22226.1|44
1763047960000|2025-11-13 15:32:40|22244.4|22232.4|22251.5|22239.5|22260.1|22248.1|22244.4|22232.4|17
1763047970000|2025-11-13 15:32:50|22252.8|22240.8|22243.7|22231.7|22253.7|22241.7|22236.2|22224.2|27
1763047980000|2025-11-13 15:33:00|22245.4|22233.4|22247.4|22235.4|22247.8|22235.8|22245.4|22233.4|3
1763047990000|2025-11-13 15:33:10|22247.8|22235.8|22231.2|22219.2|22249.9|22237.9|22231|22219|33
1763048000000|2025-11-13 15:33:20|22231.5|22219.5|22236.9|22224.9|22237.8|22225.8|22230.3|22218.3|1
1763048010000|2025-11-13 15:33:30|22236.5|22224.5|22243.3|22231.3|22243.3|22231.3|22236.5|22224.5|9
1763048020000|2025-11-13 15:33:40|22242.9|22230.9|22244.2|22232.2|22245.4|22233.4|22241.7|22229.7|1
1763048030000|2025-11-13 15:33:50|22244.5|22232.5|22253.3|22241.3|22253.3|22241.3|22244.2|22232.2|28
1763048040000|2025-11-13 15:34:00|22254.2|22242.2|22250.8|22238.8|22254.5|22242.5|22249.2|22237.2|8
1763048050000|2025-11-13 15:34:10|22250.4|22238.4|22254.9|22242.9|22254.9|22242.9|22250.4|22238.4|16
1763048060000|2025-11-13 15:34:20|22253.1|22241.1|22254.9|22242.9|22256.2|22244.2|22253.1|22241.1|17
1763048070000|2025-11-13 15:34:30|22253.7|22241.7|22263.5|22251.5|22265.3|22253.3|22253.7|22241.7|27
1763048080000|2025-11-13 15:34:40|22266.2|22254.2|22271.5|22259.5|22271.5|22259.5|22261.9|22249.9|6
1763048090000|2025-11-13 15:34:50|22264.9|22252.9|22261.2|22249.2|22271.2|22259.2|22261.2|22249.2|54
1763048100000|2025-11-13 15:35:00|22261.5|22249.5|22257.4|22245.4|22266.5|22254.5|22257.4|22245.4|5
1763048110000|2025-11-13 15:35:10|22256.7|22244.7|22257|22245|22257.4|22245.4|22254.9|22242.9|4
1763048120000|2025-11-13 15:35:20|22257.4|22245.4|22254.9|22242.9|22259|22247|22253.7|22241.7|5
1763048130000|2025-11-13 15:35:30|22256.2|22244.2|22254.9|22242.9|22256.5|22244.5|22254.9|22242.9|2
1763048140000|2025-11-13 15:35:40|22255.3|22243.3|22270.8|22258.8|22270.8|22258.8|22254.9|22242.9|8
1763048150000|2025-11-13 15:35:50|22269.9|22257.9|22272.4|22260.4|22273.3|22261.3|22265.8|22253.8|19
1763048160000|2025-11-13 15:36:00|22273.3|22261.3|22255.8|22243.8|22273.3|22261.3|22253.7|22241.7|16
1763048170000|2025-11-13 15:36:10|22254|22242|22245.8|22233.8|22254|22242|22244.5|22232.5|7
1763048180000|2025-11-13 15:36:20|22244.9|22232.9|22236.7|22224.7|22245.8|22233.8|22236.7|22224.7|7
1763048190000|2025-11-13 15:36:30|22237|22225|22242.6|22230.6|22245.1|22233.1|22234.2|22222.2|36
1763048200000|2025-11-13 15:36:40|22244.4|22232.4|22244.2|22232.2|22244.4|22232.4|22243.3|22231.3|62
1763048210000|2025-11-13 15:36:50|22242.9|22230.9|22237.4|22225.4|22242.9|22230.9|22234.9|22222.9|11
1763048220000|2025-11-13 15:37:00|22237.8|22225.8|22231.7|22219.7|22239.9|22227.9|22231.7|22219.7|7
1763048230000|2025-11-13 15:37:10|22228.7|22216.7|22210.3|22198.3|22230.4|22218.4|22206.5|22194.5|23
1763048240000|2025-11-13 15:37:20|22211.5|22199.5|22209|22197|22211.5|22199.5|22207.8|22195.8|6
1763048250000|2025-11-13 15:37:30|22207.8|22195.8|22212.6|22200.6|22214|22202|22207.8|22195.8|4
1763048260000|2025-11-13 15:37:40|22213.3|22201.3|22222.8|22210.8|22224.5|22212.5|22213.3|22201.3|13
1763048270000|2025-11-13 15:37:50|22223.7|22211.7|22212.2|22200.2|22223.7|22211.7|22208.7|22196.7|15
1763048280000|2025-11-13 15:38:00|22214.9|22202.9|22218.3|22206.3|22218.3|22206.3|22213.3|22201.3|3
1763048290000|2025-11-13 15:38:10|22219|22207|22233.3|22221.3|22238.3|22226.3|22217|22205|22
1763048300000|2025-11-13 15:38:20|22232.9|22220.9|22225.8|22213.8|22232.9|22220.9|22225.8|22213.8|5
1763048310000|2025-11-13 15:38:30|22228.5|22216.5|22227|22215|22230.8|22218.8|22219.5|22207.5|8
1763048320000|2025-11-13 15:38:40|22226.3|22214.3|22233.3|22221.3|22233.3|22221.3|22225.4|22213.4|7
1763048330000|2025-11-13 15:38:50|22237.6|22225.6|22246.3|22234.3|22248.5|22236.5|22237.6|22225.6|5
1763048340000|2025-11-13 15:39:00|22243.8|22231.8|22244.2|22232.2|22244.2|22232.2|22242.6|22230.6|10
1763048350000|2025-11-13 15:39:10|22244.7|22232.7|22245.8|22233.8|22250.8|22238.8|22241.7|22229.7|21
1763048360000|2025-11-13 15:39:20|22247.9|22235.9|22238.3|22226.3|22249.4|22237.4|22238.3|22226.3|25
1763048370000|2025-11-13 15:39:30|22242|22230|22242.6|22230.6|22247.6|22235.6|22239.2|22227.2|12
1763048380000|2025-11-13 15:39:40|22240.8|22228.8|22240.1|22228.1|22241|22229|22240.1|22228.1|0
1763048390000|2025-11-13 15:39:50|22237|22225|22237.9|22225.9|22237.9|22225.9|22237|22225|8
1763048400000|2025-11-13 15:40:00|22237.6|22225.6|22227.9|22215.9|22237.6|22225.6|22227.9|22215.9|17
1763048410000|2025-11-13 15:40:10|22222.6|22210.6|22245.6|22233.6|22245.6|22233.6|22222.6|22210.6|35
1763048420000|2025-11-13 15:40:20|22244|22232|22245.3|22233.3|22249.4|22237.4|22244|22232|22
1763048430000|2025-11-13 15:40:30|22245.6|22233.6|22248.5|22236.5|22249.7|22237.7|22245.6|22233.6|11
1763048440000|2025-11-13 15:40:40|22248.8|22236.8|22252.1|22240.1|22256.2|22244.2|22248.8|22236.8|51
1763048450000|2025-11-13 15:40:50|22251.2|22239.2|22251.2|22239.2|22255.6|22243.6|22244.6|22232.6|9
1763048460000|2025-11-13 15:41:00|22248.7|22236.7|22274.6|22262.6|22274.6|22262.6|22248.7|22236.7|19
1763048470000|2025-11-13 15:41:10|22274.9|22262.9|22275.6|22263.6|22275.6|22263.6|22272.1|22260.1|5
1763048480000|2025-11-13 15:41:20|22279|22267|22272.1|22260.1|22282.1|22270.1|22271.2|22259.2|11
1763048490000|2025-11-13 15:41:30|22272.4|22260.4|22285.5|22273.5|22285.5|22273.5|22272.4|22260.4|3
1763048500000|2025-11-13 15:41:40|22291.2|22279.2|22295.5|22283.5|22297.2|22285.2|22289.9|22277.9|62
1763048510000|2025-11-13 15:41:50|22294.9|22282.9|22297.1|22285.1|22299|22287|22292.1|22280.1|25
1763048520000|2025-11-13 15:42:00|22296.3|22284.3|22291.3|22279.3|22297.1|22285.1|22291.3|22279.3|14
1763048530000|2025-11-13 15:42:10|22293|22281|22291.7|22279.7|22293|22281|22287.6|22275.6|26
1763048540000|2025-11-13 15:42:20|22290.5|22278.5|22289.6|22277.6|22293|22281|22288.8|22276.8|16
1763048550000|2025-11-13 15:42:30|22290.5|22278.5|22288.7|22276.7|22291.2|22279.2|22288.7|22276.7|8
1763048560000|2025-11-13 15:42:40|22289.6|22277.6|22288.7|22276.7|22289.6|22277.6|22288.3|22276.3|1
1763048570000|2025-11-13 15:42:50|22294.6|22282.6|22297.8|22285.8|22297.8|22285.8|22291.2|22279.2|62
1763048580000|2025-11-13 15:43:00|22297.4|22285.4|22298.7|22286.7|22298.7|22286.7|22289.9|22277.9|15
1763048590000|2025-11-13 15:43:10|22297.8|22285.8|22291.2|22279.2|22297.8|22285.8|22291.2|22279.2|5
1763048600000|2025-11-13 15:43:20|22289|22277|22283.7|22271.7|22289|22277|22283|22271|4
1763048610000|2025-11-13 15:43:30|22286.2|22274.2|22287.1|22275.1|22288.7|22276.7|22286.2|22274.2|4
1763048620000|2025-11-13 15:43:40|22286.3|22274.3|22284.9|22272.9|22286.3|22274.3|22281.7|22269.7|2
1763048630000|2025-11-13 15:43:50|22284.6|22272.6|22293.7|22281.7|22293.7|22281.7|22282.1|22270.1|10
1763048640000|2025-11-13 15:44:00|22293|22281|22292.1|22280.1|22296.5|22284.5|22284.9|22272.9|31
1763048650000|2025-11-13 15:44:10|22293|22281|22293.7|22281.7|22295.5|22283.5|22288|22276|8
1763048660000|2025-11-13 15:44:20|22295.5|22283.5|22294.6|22282.6|22295.5|22283.5|22293.3|22281.3|6
1763048670000|2025-11-13 15:44:30|22297.1|22285.1|22292.4|22280.4|22297.1|22285.1|22292.4|22280.4|22
1763048680000|2025-11-13 15:44:40|22292.1|22280.1|22295.8|22283.8|22296.2|22284.2|22291.2|22279.2|7
1763048690000|2025-11-13 15:44:50|22296.2|22284.2|22297.1|22285.1|22297.1|22285.1|22296.2|22284.2|4
1763048700000|2025-11-13 15:45:00|22295.8|22283.8|22288.3|22276.3|22297.4|22285.4|22288.3|22276.3|14
1763048710000|2025-11-13 15:45:10|22288|22276|22288|22276|22288.5|22276.5|22285.8|22273.8|2
1763048720000|2025-11-13 15:45:20|22289.2|22277.2|22289.2|22277.2|22291.3|22279.3|22283.8|22271.8|10
1763048730000|2025-11-13 15:45:30|22290.5|22278.5|22288|22276|22295.3|22283.3|22285.5|22273.5|39
1763048740000|2025-11-13 15:45:40|22288.3|22276.3|22295.5|22283.5|22297.1|22285.1|22288.3|22276.3|16
1763048750000|2025-11-13 15:45:50|22296.2|22284.2|22293|22281|22297.1|22285.1|22293|22281|11
1763048760000|2025-11-13 15:46:00|22292.1|22280.1|22275.5|22263.5|22292.1|22280.1|22275.5|22263.5|21
1763048770000|2025-11-13 15:46:10|22275.1|22263.1|22283|22271|22285.5|22273.5|22268.8|22256.8|9
1763048780000|2025-11-13 15:46:20|22284.7|22272.7|22283.8|22271.8|22290.5|22278.5|22283.8|22271.8|10
1763048790000|2025-11-13 15:46:30|22283|22271|22285.5|22273.5|22288.8|22276.8|22283|22271|32
1763048800000|2025-11-13 15:46:40|22284.6|22272.6|22291.3|22279.3|22291.3|22279.3|22282.6|22268|24
1763048810000|2025-11-13 15:46:50|22290.5|22278.5|22281|22269|22297.1|22285.1|22281|22269|8
1763048820000|2025-11-13 15:47:00|22281.3|22269.3|22294.2|22282.2|22294.2|22282.2|22281.3|22269.3|9
1763048830000|2025-11-13 15:47:10|22295.5|22283.5|22294.2|22282.2|22297.1|22285.1|22294.2|22282.2|5
1763048840000|2025-11-13 15:47:20|22292.1|22280.1|22289.2|22277.2|22294.2|22282.2|22283|22271|54
1763048850000|2025-11-13 15:47:30|22286.5|22274.5|22268|22256|22286.5|22274.5|22268|22256|10
1763048860000|2025-11-13 15:47:40|22268.3|22256.3|22276.2|22264.2|22276.2|22264.2|22268.3|22256.3|3
1763048870000|2025-11-13 15:47:50|22280.1|22268.1|22273.7|22261.7|22283.7|22271.7|22268.7|22256.7|10
1763048880000|2025-11-13 15:48:00|22267.8|22255.8|22264.6|22252.6|22272.1|22260.1|22264.6|22252.6|23
1763048890000|2025-11-13 15:48:10|22263.3|22251.3|22256.2|22244.2|22263.7|22251.7|22256.2|22244.2|11
1763048900000|2025-11-13 15:48:20|22256.5|22244.5|22241.2|22229.2|22256.5|22244.5|22241.2|22229.2|5
1763048910000|2025-11-13 15:48:30|22240.5|22228.5|22232.6|22220.6|22240.8|22228.8|22227.8|22215.8|10
1763048920000|2025-11-13 15:48:40|22234.4|22222.4|22242.8|22230.8|22242.8|22230.8|22234.4|22222.4|7
1763048930000|2025-11-13 15:48:50|22243.7|22231.7|22246.5|22234.5|22247.8|22235.8|22243.7|22231.7|8
1763048940000|2025-11-13 15:49:00|22246.2|22234.2|22247.4|22235.4|22247.8|22235.8|22246.2|22234.2|3
1763048950000|2025-11-13 15:49:10|22247.8|22235.8|22237.4|22225.4|22247.8|22235.8|22237.4|22225.4|3
1763048960000|2025-11-13 15:49:20|22239.4|22227.4|22243.7|22231.7|22243.7|22231.7|22238.7|22226.7|18
1763048970000|2025-11-13 15:49:30|22242.8|22230.8|22232.1|22220.1|22242.8|22230.8|22232.1|22220.1|3
1763048980000|2025-11-13 15:49:40|22232.8|22220.8|22236.5|22224.5|22238.7|22226.7|22232.8|22220.8|6
1763048990000|2025-11-13 15:49:50|22234.9|22222.9|22242.1|22230.1|22246.2|22234.2|22234.9|22222.9|18
1763049000000|2025-11-13 15:50:00|22243.8|22231.8|22242.8|22230.8|22248.7|22236.7|22242.8|22230.8|25
1763049010000|2025-11-13 15:50:10|22240.6|22228.6|22240.6|22228.6|22240.6|22228.6|22240.6|22228.6|7
1763049020000|2025-11-13 15:50:20|22236.2|22224.2|22227.8|22215.8|22236.2|22224.2|22223.7|22211.7|14
1763049030000|2025-11-13 15:50:30|22226|22214|22239|22227|22244|22232|22226|22214|31
1763049040000|2025-11-13 15:50:40|22236.5|22224.5|22229.4|22217.4|22236.5|22224.5|22228.7|22216.7|3
1763049050000|2025-11-13 15:50:50|22229.9|22217.9|22221|22209|22233.7|22221.7|22221|22209|18
1763049060000|2025-11-13 15:51:00|22222.8|22210.8|22224.4|22212.4|22226.9|22214.9|22222.2|22210.2|9
1763049070000|2025-11-13 15:51:10|22225.1|22213.1|22212.2|22200.2|22226|22214|22211|22199|12
1763049080000|2025-11-13 15:51:20|22211.9|22199.9|22218.5|22206.5|22218.5|22206.5|22209.4|22197.4|3
1763049090000|2025-11-13 15:51:30|22217.6|22205.6|22224.4|22212.4|22226.5|22214.5|22216.9|22204.9|13
1763049100000|2025-11-13 15:51:40|22224.7|22212.7|22229.4|22217.4|22229.4|22217.4|22224.4|22212.4|1
1763049110000|2025-11-13 15:51:50|22227.8|22215.8|22228.1|22216.1|22229|22217|22227.8|22215.8|1
1763049120000|2025-11-13 15:52:00|22227.8|22215.8|22233.5|22221.5|22233.5|22221.5|22227.8|22215.8|5
1763049130000|2025-11-13 15:52:10|22233.1|22221.1|22223.5|22211.5|22233.1|22221.1|22223.5|22211.5|5
1763049140000|2025-11-13 15:52:20|22224.4|22212.4|22215.4|22203.4|22227.2|22215.2|22215.4|22203.4|11
1763049150000|2025-11-13 15:52:30|22215.1|22203.1|22217.9|22205.9|22217.9|22205.9|22212.9|22200.9|5
1763049160000|2025-11-13 15:52:40|22218.3|22206.3|22221.3|22209.3|22223.5|22211.5|22218.3|22206.3|5
1763049170000|2025-11-13 15:52:50|22222.9|22210.9|22237.2|22225.2|22237.6|22225.6|22222.9|22210.9|10
1763049180000|2025-11-13 15:53:00|22236.9|22224.9|22224.7|22212.7|22236.9|22224.9|22224.7|22212.7|50
1763049190000|2025-11-13 15:53:10|22226.9|22214.9|22229.4|22217.4|22234.4|22222.4|22226.9|22214.9|2
1763049200000|2025-11-13 15:53:20|22229.7|22217.7|22229.7|22217.7|22231.9|22219.9|22227.2|22215.2|4
1763049210000|2025-11-13 15:53:30|22231|22219|22230.6|22218.6|22231|22219|22230.6|22218.6|4
1763049220000|2025-11-13 15:53:40|22229.7|22217.7|22236.9|22224.9|22237.2|22225.2|22229.7|22217.7|6
1763049230000|2025-11-13 15:53:50|22236|22224|22237.8|22225.8|22243.3|22231.3|22234.4|22222.4|20
1763049240000|2025-11-13 15:54:00|22236.2|22224.2|22253.7|22241.7|22254|22242|22236.2|22224.2|17
1763049250000|2025-11-13 15:54:10|22253|22241|22253.3|22241.3|22253.3|22241.3|22246.2|22234.2|11
1763049260000|2025-11-13 15:54:20|22251.5|22239.5|22249|22237|22251.5|22239.5|22244|22232|5
1763049270000|2025-11-13 15:54:30|22246.9|22234.9|22243|22231|22246.9|22234.9|22241.5|22229.5|4
1763049280000|2025-11-13 15:54:40|22241.2|22229.2|22236.2|22224.2|22241.2|22229.2|22236.2|22224.2|2
1763049290000|2025-11-13 15:54:50|22234.7|22222.7|22226.2|22214.2|22234.7|22222.7|22226.2|22214.2|5
1763049300000|2025-11-13 15:55:00|22221.2|22209.2|22229|22217|22230.3|22218.3|22221.2|22209.2|27
1763049310000|2025-11-13 15:55:10|22230.3|22218.3|22226.2|22214.2|22230.8|22218.8|22224.9|22212.9|2
1763049320000|2025-11-13 15:55:20|22231.2|22219.2|22234.9|22222.9|22234.9|22222.9|22231.2|22219.2|3
1763049330000|2025-11-13 15:55:30|22235.8|22223.8|22231.5|22219.5|22235.8|22223.8|22231.5|22219.5|1
1763049340000|2025-11-13 15:55:40|22232.8|22220.8|22232.8|22220.8|22232.8|22220.8|22232.8|22220.8|2
1763049350000|2025-11-13 15:55:50|22236.2|22224.2|22229|22217|22237.4|22225.4|22226.5|22214.5|14
1763049360000|2025-11-13 15:56:00|22221.5|22209.5|22217.4|22205.4|22231.2|22219.2|22217.1|22205.1|28
1763049370000|2025-11-13 15:56:10|22217.1|22205.1|22215.3|22203.3|22217.1|22205.1|22215.3|22203.3|2
1763049380000|2025-11-13 15:56:20|22206.2|22194.2|22231.7|22219.7|22235.8|22223.8|22206.2|22194.2|5
1763049390000|2025-11-13 15:56:30|22233.8|22221.8|22233.8|22221.8|22234.6|22222.6|22233.8|22221.8|4
1763049400000|2025-11-13 15:56:40|22233|22221|22235.5|22223.5|22242.1|22230.1|22233|22221|8
1763049410000|2025-11-13 15:56:50|22236.7|22224.7|22237.1|22225.1|22238|22226|22235.8|22223.8|3
1763049420000|2025-11-13 15:57:00|22235.5|22223.5|22240.5|22228.5|22240.5|22228.5|22235.5|22223.5|9
1763049430000|2025-11-13 15:57:10|22247.1|22235.1|22236.7|22224.7|22247.1|22235.1|22236.7|22224.7|11
1763049440000|2025-11-13 15:57:20|22237.1|22225.1|22233.8|22221.8|22237.1|22225.1|22233.8|22221.8|1
1763049450000|2025-11-13 15:57:30|22234.2|22222.2|22233.8|22221.8|22234.6|22222.6|22233.8|22221.8|3
1763049460000|2025-11-13 15:57:40|22234.2|22222.2|22245.3|22233.3|22245.5|22233.5|22234.2|22222.2|8
1763049470000|2025-11-13 15:57:50|22247.4|22235.4|22265.5|22253.5|22265.5|22253.5|22247.4|22235.4|2
1763049480000|2025-11-13 15:58:00|22264.7|22252.7|22258.8|22246.8|22264.7|22252.7|22258.8|22246.8|8
1763049490000|2025-11-13 15:58:10|22258|22246|22265.5|22253.5|22265.5|22253.5|22256.7|22244.7|3
1763049500000|2025-11-13 15:58:20|22265.1|22253.1|22295.5|22283.5|22295.5|22283.5|22265.1|22253.1|87
1763049510000|2025-11-13 15:58:30|22296.3|22284.3|22293.5|22281.5|22297.6|22285.6|22293.5|22281.5|19
1763049520000|2025-11-13 15:58:40|22291.4|22279.4|22285.6|22273.6|22295.3|22283.3|22285.6|22273.6|37
1763049530000|2025-11-13 15:58:50|22284|22272|22285.6|22273.6|22285.6|22273.6|22283.5|22271.5|12
1763049540000|2025-11-13 15:59:00|22289.7|22277.7|22296.3|22284.3|22296.3|22284.3|22286.5|22274.5|34
1763049550000|2025-11-13 15:59:10|22295.5|22283.5|22288.7|22276.7|22296.3|22284.3|22288.7|22276.7|11
1763049560000|2025-11-13 15:59:20|22289.4|22277.4|22287.2|22275.2|22292.2|22280.2|22286.3|22274.3|5
1763049570000|2025-11-13 15:59:30|22287.6|22275.6|22281.3|22269.3|22288.5|22276.5|22280.1|22268.1|56
1763049580000|2025-11-13 15:59:40|22281|22269|22280.5|22268.5|22281.9|22269.9|22279.7|22267.7|3
1763049590000|2025-11-13 15:59:50|22281.3|22269.3|22285.1|22273.1|22285.1|22273.1|22273.5|22261.5|11
1763049600000|2025-11-13 16:00:00|22279.7|22267.7|22297.2|22285.2|22297.2|22285.2|22279.7|22267.7|22
1763049610000|2025-11-13 16:00:10|22294.9|22282.9|22297.6|22285.6|22297.6|22285.6|22294.9|22282.9|22
1763049620000|2025-11-13 16:00:20|22292.6|22280.6|22286.3|22274.3|22292.6|22280.6|22286.3|22274.3|7
1763049630000|2025-11-13 16:00:30|22287.1|22275.1|22286.3|22274.3|22288.8|22276.8|22286.3|22274.3|2
1763049640000|2025-11-13 16:00:40|22283.5|22271.5|22277.1|22265.1|22283.8|22271.8|22274.2|22262.2|47
1763049650000|2025-11-13 16:00:50|22280.6|22268.6|22283|22271|22283|22271|22280.5|22268.5|4
1763049660000|2025-11-13 16:01:00|22283.3|22271.3|22289.7|22277.7|22289.7|22277.7|22282.4|22270.4|37
1763049670000|2025-11-13 16:01:10|22290.6|22278.6|22289.7|22277.7|22291|22279|22288.8|22276.8|6
1763049680000|2025-11-13 16:01:20|22288.8|22276.8|22297.6|22285.6|22297.6|22285.6|22288.8|22276.8|7
1763049690000|2025-11-13 16:01:30|22293.5|22281.5|22287.2|22275.2|22293.5|22281.5|22284.7|22272.7|5
1763049700000|2025-11-13 16:01:40|22288.7|22276.7|22294.2|22282.2|22294.2|22282.2|22288.7|22276.7|4
1763049710000|2025-11-13 16:01:50|22308.5|22296.5|22302.6|22290.6|22309.7|22297.7|22301.7|22289.7|11
1763049720000|2025-11-13 16:02:00|22304.7|22292.7|22303.8|22291.8|22305.6|22293.6|22303.8|22291.8|9
1763049730000|2025-11-13 16:02:10|22305.1|22293.1|22321.9|22309.9|22324|22312|22304.2|22292.2|42
1763049740000|2025-11-13 16:02:20|22322.8|22310.8|22334.9|22322.9|22335.3|22323.3|22322.8|22310.8|27
1763049750000|2025-11-13 16:02:30|22334|22322|22329|22317|22334|22322|22328.1|22316.1|7
1763049760000|2025-11-13 16:02:40|22328.5|22316.5|22323.5|22311.5|22328.5|22316.5|22323.1|22311.1|4
1763049770000|2025-11-13 16:02:50|22323.1|22311.1|22322.2|22310.2|22323.8|22311.8|22322.2|22310.2|3
1763049780000|2025-11-13 16:03:00|22321.9|22309.9|22321.2|22309.2|22321.9|22309.9|22320.6|22308.6|21
1763049790000|2025-11-13 16:03:10|22320.3|22308.3|22313.1|22301.1|22323.1|22311.1|22313.1|22301.1|5
1763049800000|2025-11-13 16:03:20|22314|22302|22305.1|22293.1|22314.7|22302.7|22305.1|22293.1|4
1763049810000|2025-11-13 16:03:30|22306.9|22294.9|22309.4|22297.4|22313.5|22301.5|22306.9|22294.9|15
1763049820000|2025-11-13 16:03:40|22282.6|22270.6|22279.6|22267.6|22282.6|22270.6|22279.6|22267.6|9
1763049830000|2025-11-13 16:03:50|22278.3|22266.3|22295.3|22283.3|22298|22286|22278.3|22266.3|18
1763049840000|2025-11-13 16:04:00|22296.2|22284.2|22294.6|22282.6|22296.2|22284.2|22293.8|22281.8|8
1763049850000|2025-11-13 16:04:10|22294.2|22282.2|22291.3|22279.3|22294.2|22282.2|22291.3|22279.3|1
1763049860000|2025-11-13 16:04:20|22292.2|22280.2|22293.3|22281.3|22293.8|22281.8|22291.3|22279.3|4
1763049870000|2025-11-13 16:04:30|22280.8|22268.8|22273|22261|22280.8|22268.8|22270.8|22258.8|31
1763049880000|2025-11-13 16:04:40|22271.7|22259.7|22270.5|22258.5|22271.7|22259.7|22270.1|22258.1|7
1763049890000|2025-11-13 16:04:50|22267.8|22255.8|22254.2|22242.2|22267.8|22255.8|22254.2|22242.2|4
1763049900000|2025-11-13 16:05:00|22253|22241|22256.7|22244.7|22258.5|22246.5|22253|22241|15
1763049910000|2025-11-13 16:05:10|22255.8|22243.8|22258|22246|22258|22246|22255.8|22243.8|2
1763049920000|2025-11-13 16:05:20|22258.3|22246.3|22258.3|22246.3|22258.3|22246.3|22257.6|22245.6|1
1763049930000|2025-11-13 16:05:30|||||||||1
1763049940000|2025-11-13 16:05:40|22258.8|22246.8|22253|22241|22258.8|22246.8|22250.5|22238.5|35
1763049950000|2025-11-13 16:05:50|22253.3|22241.3|22255.1|22243.1|22255.1|22243.1|22253|22241|13
1763049960000|2025-11-13 16:06:00|22254.7|22242.7|22253.8|22241.8|22256.3|22244.3|22250.1|22238.1|11
1763049970000|2025-11-13 16:06:10|22256|22244|22264.7|22252.7|22265.1|22253.1|22254.7|22242.7|6
1763049980000|2025-11-13 16:06:20|22267.2|22255.2|22268.5|22256.5|22268.5|22256.5|22264.7|22252.7|8
1763049990000|2025-11-13 16:06:30|22272.6|22260.6|22273.8|22261.8|22273.8|22261.8|22271.3|22259.3|11
1763050000000|2025-11-13 16:06:40|22273.5|22261.5|22273.8|22261.8|22273.8|22261.8|22273.5|22261.5|3
1763050010000|2025-11-13 16:06:50|22276.3|22264.3|22277.2|22265.2|22278.5|22266.5|22276|22264|1
1763050020000|2025-11-13 16:07:00|||||||||5
1763050030000|2025-11-13 16:07:10|22276.9|22264.9|22283.1|22271.1|22283.1|22271.1|22275.6|22263.6|5
1763050040000|2025-11-13 16:07:20|22290.3|22270.3|22287.2|22275.2|22293.1|22281.1|22285.6|22270.3|12
1763050050000|2025-11-13 16:07:30|22286.3|22274.3|22288.8|22276.8|22292.2|22280.2|22286|22274|2
1763050060000|2025-11-13 16:07:40|22292.2|22280.2|22295.6|22283.6|22295.6|22283.6|22291.9|22279.9|3
1763050070000|2025-11-13 16:07:50|22294.7|22282.7|22291.5|22279.5|22296|22284|22291.5|22279.5|3
1763050080000|2025-11-13 16:08:00|22290.6|22278.6|22292.2|22280.2|22294.4|22282.4|22290.6|22278.6|5
1763050090000|2025-11-13 16:08:10|22291|22279|22302.2|22290.2|22302.2|22290.2|22287.2|22275.2|9
1763050100000|2025-11-13 16:08:20|22302.6|22290.6|22302.6|22290.6|22303.5|22291.5|22298.5|22286.5|2
1763050110000|2025-11-13 16:08:30|22301.7|22289.7|22302.2|22290.2|22306|22294|22299.7|22287.7|3
1763050120000|2025-11-13 16:08:40|22302.6|22290.6|22303.8|22291.8|22304.7|22292.7|22302.2|22290.2|2
1763050130000|2025-11-13 16:08:50|22305.6|22293.6|22305.6|22293.6|22305.6|22293.6|22305.6|22293.6|2
1763050140000|2025-11-13 16:09:00|22304.7|22292.7|22309.7|22297.7|22310.3|22298.3|22304.7|22292.7|10
1763050150000|2025-11-13 16:09:10|22308.3|22296.3|22306.5|22294.5|22308.3|22296.3|22305.6|22293.6|3
1763050160000|2025-11-13 16:09:20|22306.3|22294.3|22313.5|22301.5|22313.5|22301.5|22306.3|22294.3|3
1763050170000|2025-11-13 16:09:30|22312.2|22300.2|22318.5|22306.5|22318.5|22306.5|22312.2|22300.2|6
1763050180000|2025-11-13 16:09:40|22318.1|22306.1|22333.5|22321.5|22337.2|22325.2|22318.1|22306.1|21
1763050190000|2025-11-13 16:09:50|22334.7|22322.7|22338.1|22326.1|22341.3|22329.3|22332.6|22320.6|13
1763050200000|2025-11-13 16:10:00|22337.2|22325.2|22336|22324|22337.2|22325.2|22331.5|22319.5|14
1763050210000|2025-11-13 16:10:10|22335.6|22323.6|22330.6|22318.6|22335.6|22323.6|22330.6|22318.6|2
1763050220000|2025-11-13 16:10:20|22328.8|22316.8|22328.1|22316.1|22328.8|22316.8|22328.1|22316.1|2
1763050230000|2025-11-13 16:10:30|22330.8|22318.8|22320.6|22308.6|22330.8|22318.8|22320.6|22308.6|10
1763050240000|2025-11-13 16:10:40|22319.4|22307.4|22321|22309|22321|22309|22319.4|22307.4|1
1763050250000|2025-11-13 16:10:50|22321.5|22309.5|22316.9|22304.9|22321.9|22309.9|22316.9|22304.9|1
1763050260000|2025-11-13 16:11:00|22317.6|22305.6|22316.9|22304.9|22318|22306|22316.9|22304.9|72
1763050270000|2025-11-13 16:11:10|22317.2|22305.2|22316.9|22304.9|22317.6|22305.6|22316.9|22304.9|6
1763050280000|2025-11-13 16:11:20|22317.6|22305.6|22322.2|22310.2|22322.6|22310.6|22317.6|22305.6|4
1763050290000|2025-11-13 16:11:30|22321.9|22309.9|22327.2|22315.2|22327.2|22315.2|22321|22309|4
1763050310000|2025-11-13 16:11:50|22326.9|22314.9|22328.5|22316.5|22328.5|22316.5|22326.9|22314.9|3
1763050320000|2025-11-13 16:12:00|22329.6|22317.6|22330.6|22318.6|22332.8|22320.8|22329.6|22317.6|7
1763050330000|2025-11-13 16:12:10|22331.3|22319.3|22333.1|22321.1|22334.6|22322.6|22331|22319|6
1763050340000|2025-11-13 16:12:20|22334|22322|22350.3|22338.3|22350.3|22338.3|22334|22322|8
1763050350000|2025-11-13 16:12:30|22349.9|22337.9|22347.4|22335.4|22350.3|22338.3|22347.4|22335.4|3
1763050360000|2025-11-13 16:12:40|22350.3|22338.3|22351.2|22339.2|22351.2|22339.2|22349.9|22337.9|111
1763050370000|2025-11-13 16:12:50|22348.5|22336.5|22347.4|22335.4|22348.5|22336.5|22347.4|22335.4|4
1763050380000|2025-11-13 16:13:00|22347.8|22335.8|22340.6|22328.6|22347.8|22335.8|22340.6|22328.6|10
1763050390000|2025-11-13 16:13:10|22340.3|22328.3|22343.1|22331.1|22343.1|22331.1|22340.3|22328.3|3
1763050400000|2025-11-13 16:13:20|22342.8|22330.8|22358.5|22346.5|22358.8|22346.8|22342.8|22330.8|123
1763050410000|2025-11-13 16:13:30|22359.6|22347.6|22364.2|22352.2|22364.2|22352.2|22353.8|22341.8|127
1763050420000|2025-11-13 16:13:40|22370.3|22358.3|22374.7|22362.7|22374.7|22362.7|22370.3|22358.3|20
1763050430000|2025-11-13 16:13:50|22372.9|22360.9|22369.7|22357.7|22378.5|22366.5|22369.7|22357.7|10
1763050440000|2025-11-13 16:14:00|22373.1|22361.1|22374.4|22362.4|22374.4|22362.4|22371.9|22359.9|9
1763050450000|2025-11-13 16:14:10|22372.6|22360.6|22363.5|22351.5|22377.8|22365.8|22363.5|22351.5|12
1763050460000|2025-11-13 16:14:20|22364.4|22352.4|22373.1|22361.1|22376|22364|22363.5|22351.5|3
1763050470000|2025-11-13 16:14:30|22376|22364|22366|22354|22376|22364|22366|22354|7
1763050480000|2025-11-13 16:14:40|22365.3|22353.3|22366.9|22354.9|22368.5|22356.5|22364.4|22352.4|2
1763050490000|2025-11-13 16:14:50|22367.2|22355.2|22367.2|22355.2|22367.2|22355.2|22363.1|22351.1|2
1763050500000|2025-11-13 16:15:00|22365.4|22353.4|22363.5|22351.5|22367.2|22355.2|22363.5|22351.5|12
1763050510000|2025-11-13 16:15:10|22362.2|22350.2|22356|22344|22362.2|22350.2|22356|22344|15
1763050520000|2025-11-13 16:15:20|22356.5|22344.5|22356.9|22344.9|22356.9|22344.9|22351.5|22339.5|4
1763050530000|2025-11-13 16:15:30|22357.2|22345.2|22346.9|22334.9|22357.2|22345.2|22346.9|22334.9|6
1763050540000|2025-11-13 16:15:40|22346|22334|22362.2|22350.2|22362.2|22350.2|22345.1|22333.1|7
1763050550000|2025-11-13 16:15:50|22362.6|22350.6|22367.2|22355.2|22367.2|22355.2|22362.6|22350.6|5
1763050560000|2025-11-13 16:16:00|22367.6|22355.6|22355.1|22343.1|22367.6|22355.6|22349.7|22337.7|20
1763050570000|2025-11-13 16:16:10|22357.8|22345.8|22362.6|22350.6|22366.3|22354.3|22357.8|22345.8|21
1763050580000|2025-11-13 16:16:20|22357.9|22345.9|22363.3|22351.3|22363.3|22351.3|22357.9|22345.9|4
1763050590000|2025-11-13 16:16:30|22362.9|22350.9|22361.3|22349.3|22363.7|22351.7|22356.3|22344.3|9
1763050600000|2025-11-13 16:16:40|22362.2|22350.2|22362.2|22350.2|22369.7|22357.7|22362.2|22350.2|20
1763050610000|2025-11-13 16:16:50|22372.2|22360.2|22372.2|22360.2|22372.2|22360.2|22372.2|22360.2|5
1763050620000|2025-11-13 16:17:00|22370.6|22358.6|22368.5|22356.5|22370.6|22358.6|22366.9|22354.9|4
1763050630000|2025-11-13 16:17:10|22372.2|22360.2|22370.6|22358.6|22376.5|22364.5|22370.6|22358.6|7
1763050640000|2025-11-13 16:17:20|22368.1|22356.1|22367.9|22355.9|22368.1|22356.1|22365.6|22353.6|4
1763050650000|2025-11-13 16:17:30|22368.3|22356.3|22347.9|22335.9|22371|22359|22347.1|22335.1|29
1763050660000|2025-11-13 16:17:40|22347.6|22335.6|22347.6|22335.6|22347.6|22335.6|22347.6|22335.6|1
1763050670000|2025-11-13 16:17:50|22346.7|22334.7|22344.6|22332.6|22346.7|22334.7|22339.2|22327.2|13
1763050680000|2025-11-13 16:18:00|22342.9|22330.9|22345.1|22333.1|22345.1|22333.1|22342.9|22330.9|4
1763050690000|2025-11-13 16:18:10|22345.4|22333.4|22356|22344|22356|22344|22345.1|22333.1|9
1763050700000|2025-11-13 16:18:20|22361|22349|22358.1|22346.1|22367.2|22355.2|22358.1|22346.1|9
1763050710000|2025-11-13 16:18:30|22356.3|22344.3|22357.2|22345.2|22358.8|22346.8|22356.3|22344.3|2
1763050720000|2025-11-13 16:18:40|22356.2|22344.2|22355.6|22343.6|22356.2|22344.2|22354.7|22342.7|10
1763050730000|2025-11-13 16:18:50|22354.7|22342.7|22354.7|22342.7|22359.7|22347.7|22354.7|22342.7|3
1763050740000|2025-11-13 16:19:00|22354.4|22342.4|22352.9|22340.9|22354.7|22342.7|22349.7|22337.7|18
1763050750000|2025-11-13 16:19:10|22354.4|22342.4|22352.9|22340.9|22354.4|22342.4|22352.2|22340.2|6
1763050760000|2025-11-13 16:19:20|22353.8|22341.8|22345.1|22333.1|22353.8|22341.8|22343.8|22331.8|4
1763050770000|2025-11-13 16:19:30|22346|22334|22349.7|22337.7|22350.1|22338.1|22346|22334|6
1763050780000|2025-11-13 16:19:40|22349.4|22337.4|22346|22334|22349.4|22337.4|22342.2|22330.2|4
1763050790000|2025-11-13 16:19:50|22348.7|22336.7|22345.3|22333.3|22348.7|22336.7|22337.8|22325.8|108
1763050800000|2025-11-13 16:20:00|22346.2|22334.2|22345.3|22333.3|22347.1|22335.1|22341.9|22329.9|18
1763050810000|2025-11-13 16:20:10|22348.3|22336.3|22344.2|22332.2|22352.9|22340.9|22344.2|22332.2|20
1763050820000|2025-11-13 16:20:20|22345.4|22333.4|22334.6|22322.6|22346.7|22334.7|22334.6|22322.6|31
1763050830000|2025-11-13 16:20:30|22334.9|22322.9|22325.8|22313.8|22336.5|22324.5|22325.8|22313.8|16
1763050840000|2025-11-13 16:20:40|22321.2|22309.2|22322.4|22310.4|22323.7|22311.7|22317.4|22305.4|24
1763050850000|2025-11-13 16:20:50|22321.2|22309.2|22326.2|22314.2|22328.7|22316.7|22321.2|22309.2|3
1763050860000|2025-11-13 16:21:00|22326.5|22314.5|22327.1|22315.1|22327.1|22315.1|22325.8|22313.8|1
1763050870000|2025-11-13 16:21:10|22327.4|22315.4|22328.7|22316.7|22328.7|22316.7|22327.4|22315.4|0
1763050880000|2025-11-13 16:21:20|22324.6|22312.6|22326.2|22314.2|22326.2|22314.2|22324.6|22312.6|5
1763050890000|2025-11-13 16:21:30|22326.5|22314.5|22329.6|22317.6|22331.2|22319.2|22326.5|22314.5|5
1763050900000|2025-11-13 16:21:40|22329.9|22317.9|22333.8|22321.8|22334.2|22322.2|22329.9|22317.9|31
1763050910000|2025-11-13 16:21:50|22331.2|22319.2|22328.8|22316.8|22331.2|22319.2|22328.8|22316.8|1
1763050920000|2025-11-13 16:22:00|22329.2|22317.2|22331.3|22319.3|22331.3|22319.3|22329.2|22317.2|8
1763050930000|2025-11-13 16:22:10|22328.7|22316.7|22315.1|22303.1|22328.7|22316.7|22315.1|22303.1|25
1763050940000|2025-11-13 16:22:20|22314.2|22302.2|22312.8|22300.8|22314.2|22302.2|22299.6|22287.6|106
1763050950000|2025-11-13 16:22:30|22313.1|22301.1|22324.4|22312.4|22325.3|22313.3|22311|22299|50
1763050960000|2025-11-13 16:22:40|22325.6|22313.6|22323.7|22311.7|22328.1|22316.1|22320.6|22308.6|3
1763050970000|2025-11-13 16:22:50|22325.6|22313.6|22324|22312|22329|22317|22323.1|22311.1|1
1763050980000|2025-11-13 16:23:00|22325.1|22313.1|22329|22317|22329|22317|22325.1|22313.1|3
1763050990000|2025-11-13 16:23:10|22330.8|22318.8|22330.6|22318.6|22330.8|22318.8|22330.6|22318.6|2
1763051000000|2025-11-13 16:23:20|22330.3|22318.3|22327.2|22315.2|22331.5|22319.5|22319.7|22307.7|27
1763051010000|2025-11-13 16:23:30|22329.4|22317.4|22328.1|22316.1|22330.6|22318.6|22325.6|22313.6|4
1763051020000|2025-11-13 16:23:40|22327.2|22315.2|22355.3|22343.3|22356.5|22344.5|22327.2|22315.2|27
1763051030000|2025-11-13 16:23:50|22354|22342|22351.9|22339.9|22354|22342|22350.3|22338.3|2
1763051040000|2025-11-13 16:24:00|22350.8|22338.8|22346.5|22334.5|22352.8|22340.8|22345.3|22333.3|3
1763051050000|2025-11-13 16:24:10|22346.9|22334.9|22339.7|22327.7|22346.9|22334.9|22339.4|22327.4|18
1763051060000|2025-11-13 16:24:20|22340.6|22328.6|22339.7|22327.7|22341|22329|22339|22327|6
1763051070000|2025-11-13 16:24:30|22341|22329|22346.9|22334.9|22347.8|22335.8|22340.6|22328.6|18
1763051080000|2025-11-13 16:24:40|22347.8|22335.8|22345.6|22333.6|22347.8|22335.8|22345.6|22333.6|0
1763051090000|2025-11-13 16:24:50|22342.2|22330.2|22337.8|22325.8|22342.2|22330.2|22326.9|22314.9|8
1763051100000|2025-11-13 16:25:00|22338.1|22326.1|22335.3|22323.3|22341.5|22329.5|22332.2|22320.2|40
1763051110000|2025-11-13 16:25:10|22336.2|22324.2|22340.3|22328.3|22340.3|22328.3|22336.2|22324.2|0
1763051120000|2025-11-13 16:25:20|22341.2|22329.2|22340.3|22328.3|22341.2|22329.2|22340.3|22328.3|2
1763051130000|2025-11-13 16:25:30|22341.2|22329.2|22349.4|22337.4|22349.4|22337.4|22340.3|22328.3|30
1763051140000|2025-11-13 16:25:40|22350.3|22338.3|22350.6|22338.6|22351.5|22339.5|22349.9|22337.9|1
1763051150000|2025-11-13 16:25:50|22347.8|22335.8|22344.4|22332.4|22347.8|22335.8|22344|22332|1
1763051160000|2025-11-13 16:26:00|22346.5|22334.5|22342.8|22330.8|22348.1|22336.1|22342.8|22330.8|8
1763051170000|2025-11-13 16:26:10|22342.4|22330.4|22332.8|22320.8|22342.4|22330.4|22332.8|22320.8|10
1763051180000|2025-11-13 16:26:20|22331.5|22319.5|22332.8|22320.8|22332.8|22320.8|22331.5|22319.5|2
1763051190000|2025-11-13 16:26:30|22333.1|22321.1|22336.9|22324.9|22336.9|22324.9|22333.1|22321.1|1
1763051200000|2025-11-13 16:26:40|22336.5|22324.5|22336.9|22324.9|22336.9|22324.9|22336.5|22324.5|1
1763051210000|2025-11-13 16:26:50|22335.6|22323.6|22335.3|22323.3|22336.9|22324.9|22331.9|22319.9|2
1763051220000|2025-11-13 16:27:00|22336.2|22324.2|22340.3|22328.3|22340.3|22328.3|22334.4|22322.4|26
1763051230000|2025-11-13 16:27:10|22341.5|22329.5|22341.5|22329.5|22341.5|22329.5|22341.5|22329.5|3
1763051240000|2025-11-13 16:27:20|22341.9|22329.9|22340.6|22328.6|22342.2|22330.2|22340.6|22328.6|0
1763051250000|2025-11-13 16:27:30|22341.5|22329.5|22339|22327|22343.1|22331.1|22336.5|22324.5|6
1763051260000|2025-11-13 16:27:40|22336.5|22324.5|22341.5|22329.5|22341.5|22329.5|22336.5|22324.5|0
1763051270000|2025-11-13 16:27:50|22341.9|22329.9|22345.4|22333.4|22345.4|22333.4|22341.9|22329.9|8
1763051280000|2025-11-13 16:28:00|22349|22337|22350.3|22338.3|22351.5|22339.5|22349|22337|1
1763051290000|2025-11-13 16:28:10|22351.2|22339.2|22348.1|22336.1|22355.6|22343.6|22347.4|22335.4|7
1763051300000|2025-11-13 16:28:20|22348.8|22336.8|22336.9|22324.9|22350.6|22338.6|22336.9|22324.9|2
1763051310000|2025-11-13 16:28:30|22336.5|22324.5|22330.6|22318.6|22336.5|22324.5|22330.6|22318.6|3
1763051320000|2025-11-13 16:28:40|22330.3|22318.3|22336.5|22324.5|22339.4|22327.4|22330.3|22318.3|4
1763051330000|2025-11-13 16:28:50|22338.7|22326.7|22334|22322|22339|22327|22334|22322|3
1763051340000|2025-11-13 16:29:00|22339.9|22327.9|22340.6|22328.6|22340.6|22328.6|22339|22327|8
1763051350000|2025-11-13 16:29:10|22340.3|22328.3|22340.6|22328.6|22340.6|22328.6|22340.3|22328.3|6
1763051360000|2025-11-13 16:29:20|22339.4|22327.4|22354.4|22342.4|22354.4|22342.4|22339.4|22327.4|5
1763051370000|2025-11-13 16:29:30|22355.3|22343.3|22355.3|22343.3|22355.3|22343.3|22355.3|22343.3|1
1763051380000|2025-11-13 16:29:40|22350.5|22338.5|22345.8|22333.8|22351.2|22339.2|22345.8|22333.8|45
1763051390000|2025-11-13 16:29:50|22343.7|22331.7|22334.4|22322.4|22344.9|22332.9|22334.4|22322.4|8
1763051400000|2025-11-13 16:30:00|22338.1|22326.1|22337.8|22325.8|22338.1|22326.1|22337.2|22325.2|1
1763051410000|2025-11-13 16:30:10|22340.3|22328.3|22343.1|22331.1|22343.1|22331.1|22338.1|22326.1|4
1763051420000|2025-11-13 16:30:20|22342.8|22330.8|22341.5|22329.5|22342.8|22330.8|22341.5|22329.5|19
1763051430000|2025-11-13 16:30:30|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|22340.6|22328.6|1
1763051440000|2025-11-13 16:30:40|22335.3|22323.3|22323.1|22311.1|22335.3|22323.3|22323.1|22311.1|9
1763051450000|2025-11-13 16:30:50|22322.8|22310.8|22323.1|22311.1|22323.1|22311.1|22322.2|22310.2|0
1763051460000|2025-11-13 16:31:00|22322.8|22310.8|22323.1|22311.1|22323.1|22311.1|22322.8|22310.8|7
1763051470000|2025-11-13 16:31:10|22325.8|22313.8|22330.6|22318.6|22330.6|22318.6|22325.8|22313.8|32
1763051480000|2025-11-13 16:31:20|22331.3|22319.3|22327.9|22315.9|22331.3|22319.3|22326.7|22314.7|42
1763051490000|2025-11-13 16:31:30|22328.8|22316.8|22327.6|22315.6|22329.4|22317.4|22327.2|22315.2|5
1763051500000|2025-11-13 16:31:40|22327.9|22315.9|22327.2|22315.2|22328.8|22316.8|22326.3|22314.3|1
1763051510000|2025-11-13 16:31:50|22328.1|22316.1|22325.4|22313.4|22328.1|22316.1|22325.4|22313.4|20
1763051520000|2025-11-13 16:32:00|22324.6|22312.6|22327.9|22315.9|22328.3|22316.3|22324.6|22312.6|4
1763051530000|2025-11-13 16:32:10|22327.1|22315.1|22331.3|22319.3|22332.6|22320.6|22327.1|22315.1|17
1763051540000|2025-11-13 16:32:20|22331.7|22319.7|22327.9|22315.9|22331.7|22319.7|22326.3|22314.3|6
1763051550000|2025-11-13 16:32:30|22327.1|22315.1|22327.9|22315.9|22328.8|22316.8|22326.3|22314.3|5
1763051560000|2025-11-13 16:32:40|22326.7|22314.7|22332.1|22320.1|22332.1|22320.1|22326.7|22314.7|3
1763051570000|2025-11-13 16:32:50|22330.4|22318.4|22332.1|22320.1|22332.1|22320.1|22329.6|22317.6|10
1763051580000|2025-11-13 16:33:00|||||||||9
1763051590000|2025-11-13 16:33:10|22330.8|22318.8|22327.1|22315.1|22330.8|22318.8|22327.1|22315.1|3
1763051600000|2025-11-13 16:33:20|22326.3|22314.3|22324.6|22312.6|22326.3|22314.3|22320.6|22308.6|2
1763051610000|2025-11-13 16:33:30|22323.3|22311.3|22330.4|22318.4|22330.4|22318.4|22322.9|22310.9|2
1763051620000|2025-11-13 16:33:40|22329.6|22317.6|22317.1|22305.1|22329.6|22317.6|22317.1|22305.1|7
1763051630000|2025-11-13 16:33:50|22314.6|22302.6|22315.8|22303.8|22317.9|22305.9|22314.6|22302.6|2
1763051640000|2025-11-13 16:34:00|22315.4|22303.4|22317.9|22305.9|22317.9|22305.9|22314.6|22302.6|5
1763051650000|2025-11-13 16:34:10|22317.6|22305.6|22317.2|22305.2|22317.6|22305.6|22316.7|22304.7|14
1763051660000|2025-11-13 16:34:20|22312.2|22300.2|22316.3|22304.3|22317.2|22305.2|22311.3|22299.3|14
1763051670000|2025-11-13 16:34:30|22317.6|22305.6|22321|22309|22321|22309|22317.2|22305.2|5
1763051680000|2025-11-13 16:34:40|22317.2|22305.2|22319.7|22307.7|22319.7|22307.7|22317.2|22305.2|1
1763051690000|2025-11-13 16:34:50|22320.6|22308.6|22314.7|22302.7|22321.3|22309.3|22313.8|22301.8|10
1763051700000|2025-11-13 16:35:00|22315.6|22303.6|22318.1|22306.1|22319.9|22307.9|22315.6|22303.6|7
1763051710000|2025-11-13 16:35:10|22317.8|22305.8|22317.2|22305.2|22317.8|22305.8|22313.5|22301.5|10
1763051720000|2025-11-13 16:35:20|22316|22304|22318.5|22306.5|22318.5|22306.5|22316|22304|0
1763051730000|2025-11-13 16:35:30|22316.3|22304.3|22321.3|22309.3|22321.3|22309.3|22316.3|22304.3|6
1763051740000|2025-11-13 16:35:40|22322.2|22310.2|22321|22309|22322.2|22310.2|22321|22309|5
1763051750000|2025-11-13 16:35:50|22321.3|22309.3|22321.3|22309.3|22321.3|22309.3|22321.3|22309.3|1
1763051760000|2025-11-13 16:36:00|22321|22309|22316.3|22304.3|22321.3|22309.3|22316.3|22304.3|6
1763051770000|2025-11-13 16:36:10|22316|22304|22314.7|22302.7|22316|22304|22314.7|22302.7|5
1763051780000|2025-11-13 16:36:20|22313.8|22301.8|22306.3|22294.3|22313.8|22301.8|22306.3|22294.3|6
1763051790000|2025-11-13 16:36:30|22306|22294|22308.8|22296.8|22308.8|22296.8|22306|22294|4
1763051800000|2025-11-13 16:36:40|22308.5|22296.5|22307.9|22295.9|22308.5|22296.5|22307.2|22295.2|5
1763051810000|2025-11-13 16:36:50|22308.5|22296.5|22308.8|22296.8|22308.8|22296.8|22308.5|22296.5|1
1763051820000|2025-11-13 16:37:00|22308.5|22296.5|22311|22299|22312.2|22300.2|22308.5|22296.5|7
1763051840000|2025-11-13 16:37:20|22309.2|22297.2|22308.8|22296.8|22309.2|22297.2|22308.1|22296.1|3
1763051850000|2025-11-13 16:37:30|22308.5|22296.5|22312.2|22300.2|22312.2|22300.2|22304.7|22292.7|8
1763051860000|2025-11-13 16:37:40|22311|22299|22313.1|22301.1|22313.1|22301.1|22311|22299|8
1763051870000|2025-11-13 16:37:50|||||||||2
1763051880000|2025-11-13 16:38:00|22311.3|22299.3|22313.8|22301.8|22313.8|22301.8|22308.1|22296.1|42
1763051890000|2025-11-13 16:38:10|22314.4|22302.4|22316.5|22304.5|22316.5|22304.5|22314.4|22302.4|5
1763051900000|2025-11-13 16:38:20|22315.6|22303.6|22315.6|22303.6|22318.1|22306.1|22314.7|22302.7|22
1763051910000|2025-11-13 16:38:30|22314.7|22302.7|22309.7|22297.7|22315.6|22303.6|22308.5|22296.5|8
1763051920000|2025-11-13 16:38:40|22311.3|22299.3|22312.2|22300.2|22312.2|22300.2|22311.3|22299.3|0
1763051930000|2025-11-13 16:38:50|22310.6|22298.6|22311.3|22299.3|22312.6|22300.6|22310.6|22298.6|3
1763051940000|2025-11-13 16:39:00|22311|22299|22295.6|22283.6|22311|22299|22294.4|22282.4|7
1763051950000|2025-11-13 16:39:10|22296|22284|22298.3|22286.3|22299|22287|22294.4|22282.4|19
1763051960000|2025-11-13 16:39:20|22297.4|22285.4|22295.6|22283.6|22297.4|22285.4|22295.6|22283.6|0
1763051970000|2025-11-13 16:39:30|22295.3|22283.3|22295.6|22283.6|22295.6|22283.6|22293.1|22281.1|6
1763051980000|2025-11-13 16:39:40|22295.3|22283.3|22294|22282|22295.6|22283.6|22294|22282|3
1763051990000|2025-11-13 16:39:50|22295.6|22283.6|22292.4|22280.4|22295.6|22283.6|22292.4|22280.4|3
1763052000000|2025-11-13 16:40:00|22284.9|22272.9|22290.6|22278.6|22293.1|22281.1|22284.7|22272.7|20
1763052010000|2025-11-13 16:40:10|22288.8|22276.8|22270.6|22258.6|22291.9|22279.9|22270.6|22258.6|33
1763052020000|2025-11-13 16:40:20|22269.9|22257.9|22257.9|22245.9|22269.9|22257.9|22256|22244|10
1763052030000|2025-11-13 16:40:30|22258.8|22246.8|22251|22239|22258.8|22246.8|22248.5|22236.5|46
1763052040000|2025-11-13 16:40:40|22251.9|22239.9|22255.6|22243.6|22256.3|22244.3|22251|22239|3
1763052050000|2025-11-13 16:40:50|22254.7|22242.7|22257.6|22245.6|22258.5|22246.5|22253.1|22241.1|6
1763052060000|2025-11-13 16:41:00|22256.7|22244.7|22252.2|22240.2|22256.7|22244.7|22252.2|22240.2|4
1763052070000|2025-11-13 16:41:10|22253.5|22241.5|22262.2|22250.2|22262.2|22250.2|22253.5|22241.5|9
1763052080000|2025-11-13 16:41:20|22267.2|22255.2|22269|22257|22269|22257|22263.8|22251.8|38
1763052090000|2025-11-13 16:41:30|22269.4|22257.4|22261.5|22249.5|22270.3|22258.3|22261.2|22249.2|3
1763052100000|2025-11-13 16:41:40|22265.6|22253.6|22263.1|22251.1|22268.1|22256.1|22262.8|22250.8|7
1763052110000|2025-11-13 16:41:50|22268.1|22256.1|22269|22257|22269|22257|22268.1|22256.1|9
1763052120000|2025-11-13 16:42:00|22272.2|22260.2|22266.5|22254.5|22274|22262|22257.2|22245.2|14
1763052130000|2025-11-13 16:42:10|22266.2|22254.2|22270.6|22258.6|22270.6|22258.6|22265.3|22253.3|6
1763052140000|2025-11-13 16:42:20|22274|22262|22266.5|22254.5|22274|22262|22264.9|22252.9|9
1763052150000|2025-11-13 16:42:30|22267.4|22255.4|22274.9|22262.9|22276.2|22264.2|22267.4|22255.4|2
1763052160000|2025-11-13 16:42:40|22275.6|22263.6|22250.6|22238.6|22275.6|22263.6|22248.7|22236.7|14
1763052170000|2025-11-13 16:42:50|22251.5|22239.5|22251.9|22239.9|22251.9|22239.9|22250.6|22238.6|2
1763052180000|2025-11-13 16:43:00|22254|22242|22256.5|22244.5|22256.5|22244.5|22254|22242|5
1763052190000|2025-11-13 16:43:10|22255.6|22243.6|22255.6|22243.6|22255.6|22243.6|22255.6|22243.6|1
1763052200000|2025-11-13 16:43:20|22254.7|22242.7|22268.7|22256.7|22269|22257|22254.7|22242.7|6
1763052210000|2025-11-13 16:43:30|22267.8|22255.8|22267.2|22255.2|22267.8|22255.8|22264.9|22252.9|6
1763052220000|2025-11-13 16:43:40|22269|22257|22251|22239|22269|22257|22251|22239|8
1763052230000|2025-11-13 16:43:50|22250.1|22238.1|22246.5|22234.5|22250.1|22238.1|22241|22229|33
1763052240000|2025-11-13 16:44:00|22244.7|22232.7|22234.7|22222.7|22247.2|22235.2|22233.5|22221.5|10
1763052250000|2025-11-13 16:44:10|22237.2|22225.2|22222.9|22210.9|22237.2|22225.2|22219.6|22207.6|27
1763052260000|2025-11-13 16:44:20|22225.1|22213.1|22235.4|22223.4|22235.4|22223.4|22225.1|22213.1|8
1763052270000|2025-11-13 16:44:30|22237.6|22225.6|22209.6|22197.6|22239.7|22227.7|22209.6|22197.6|27
1763052280000|2025-11-13 16:44:40|22208.8|22196.8|22201.5|22189.5|22208.8|22196.8|22199|22187|42
1763052290000|2025-11-13 16:44:50|22201.9|22189.9|22209|22197|22209|22197|22201.9|22189.9|10
1763052300000|2025-11-13 16:45:00|22211.7|22199.7|22198.3|22186.3|22212.4|22200.4|22192.4|22180.4|31
1763052310000|2025-11-13 16:45:10|22205.4|22193.4|22210.8|22198.8|22210.8|22198.8|22205.4|22193.4|3
1763052320000|2025-11-13 16:45:20|22212.9|22200.9|22220.1|22208.1|22221.7|22209.7|22212.9|22200.9|4
1763052330000|2025-11-13 16:45:30|22220.8|22208.8|22219.7|22207.7|22220.8|22208.8|22218.5|22206.5|11
1763052340000|2025-11-13 16:45:40|22220.1|22208.1|22220.1|22208.1|22225.1|22213.1|22220.1|22208.1|11
1763052350000|2025-11-13 16:45:50|22219.2|22207.2|22242.6|22230.6|22242.6|22230.6|22218.8|22206.8|15
1763052360000|2025-11-13 16:46:00|22241.3|22229.3|22266.5|22254.5|22266.5|22254.5|22233.5|22221.5|13
1763052370000|2025-11-13 16:46:10|22266.2|22254.2|22258.7|22246.7|22267.4|22255.4|22258.7|22246.7|6
1763052380000|2025-11-13 16:46:20|22261.2|22249.2|22249.9|22237.9|22261.2|22249.2|22249.9|22237.9|17
1763052390000|2025-11-13 16:46:30|22253.5|22241.5|22242.8|22230.8|22256.5|22244.5|22241.5|22229.5|17
1763052400000|2025-11-13 16:46:40|22244|22232|22237.2|22225.2|22246.5|22234.5|22237.2|22225.2|11
1763052420000|2025-11-13 16:47:00|22244.7|22232.7|22251.9|22239.9|22251.9|22239.9|22244.7|22232.7|19
1763052430000|2025-11-13 16:47:10|22251.2|22239.2|22241.9|22229.9|22251.2|22239.2|22241.5|22229.5|2
1763052440000|2025-11-13 16:47:20|22243.1|22231.1|22246.5|22234.5|22247.8|22235.8|22242.8|22230.8|8
1763052450000|2025-11-13 16:47:30|22248.7|22236.7|22251.9|22239.9|22251.9|22239.9|22248.1|22236.1|2
1763052460000|2025-11-13 16:47:40|22251.5|22239.5|22251.9|22239.9|22253.1|22241.1|22251.5|22239.5|1
1763052470000|2025-11-13 16:47:50|22251.5|22239.5|22256.5|22244.5|22266|22254|22251.5|22239.5|16
1763052480000|2025-11-13 16:48:00|22255.6|22243.6|22241.5|22229.5|22255.6|22243.6|22241.5|22229.5|2
1763052490000|2025-11-13 16:48:10|22244.2|22232.2|22248.1|22236.1|22248.1|22236.1|22244|22232|3
1763052500000|2025-11-13 16:48:20|22249|22237|22247.8|22235.8|22250.3|22238.3|22247.8|22235.8|2
1763052510000|2025-11-13 16:48:30|22250.3|22238.3|22248.1|22236.1|22250.3|22238.3|22247.8|22235.8|4
1763052520000|2025-11-13 16:48:40|22247.8|22235.8|22231.9|22219.9|22247.8|22235.8|22224.7|22212.7|8
1763052530000|2025-11-13 16:48:50|22237.8|22225.8|22235.3|22223.3|22239.4|22227.4|22234.9|22222.9|3
1763052540000|2025-11-13 16:49:00|22236.2|22224.2|22238.7|22226.7|22239|22227|22236.2|22224.2|1
1763052550000|2025-11-13 16:49:10|22240.6|22228.6|22238.7|22226.7|22244.7|22232.7|22237.2|22225.2|9
1763052560000|2025-11-13 16:49:20|22236.9|22224.9|22234|22222|22236.9|22224.9|22232.8|22220.8|4
1763052570000|2025-11-13 16:49:30|22232.8|22220.8|22231.5|22219.5|22234|22222|22231.5|22219.5|3
1763052580000|2025-11-13 16:49:40|22229.7|22217.7|22234|22222|22234|22222|22229.7|22217.7|2
1763052590000|2025-11-13 16:49:50|22234.4|22222.4|22234.7|22222.7|22236.5|22224.5|22234.4|22222.4|3
1763052600000|2025-11-13 16:50:00|22236.5|22224.5|22236.9|22224.9|22236.9|22224.9|22236.5|22224.5|2
1763052610000|2025-11-13 16:50:10|22240.3|22228.3|22243.3|22231.3|22247.1|22235.1|22237.4|22225.4|4
1763052620000|2025-11-13 16:50:20|22244.2|22232.2|22248.3|22236.3|22250.8|22238.8|22244.2|22232.2|2
1763052630000|2025-11-13 16:50:30|22247.4|22235.4|22247.1|22235.1|22248.7|22236.7|22245.8|22233.8|5
1763052640000|2025-11-13 16:50:40|22247.4|22235.4|22249|22237|22249|22237|22247.4|22235.4|1
1763052650000|2025-11-13 16:50:50|22250.5|22238.5|22246.7|22234.7|22252.1|22240.1|22246.7|22234.7|5
1763052660000|2025-11-13 16:51:00|22256|22244|22256.7|22244.7|22260.8|22248.8|22256|22244|22
1763052670000|2025-11-13 16:51:10|22259.4|22247.4|22258|22246|22260.8|22248.8|22258|22246|7
1763052680000|2025-11-13 16:51:20|22255.8|22243.8|22258.3|22246.3|22259.6|22247.6|22255.8|22243.8|6
1763052690000|2025-11-13 16:51:30|22257.4|22245.4|22253.7|22241.7|22258.3|22246.3|22253.7|22241.7|6
1763052700000|2025-11-13 16:51:40|22254.6|22242.6|22258|22246|22258.3|22246.3|22253.3|22241.3|3
1763052710000|2025-11-13 16:51:50|22255.8|22243.8|22250.1|22238.1|22258|22246|22249.9|22237.9|5
1763052720000|2025-11-13 16:52:00|22248.3|22236.3|22251.7|22239.7|22251.7|22239.7|22244.2|22232.2|8
1763052730000|2025-11-13 16:52:10|22250.5|22238.5|22249.2|22237.2|22250.5|22238.5|22249.2|22237.2|1
1763052740000|2025-11-13 16:52:20|22250.5|22238.5|22253.3|22241.3|22253.3|22241.3|22249.2|22237.2|3
1763052750000|2025-11-13 16:52:30|22251.7|22239.7|22253.3|22241.3|22253.3|22241.3|22251.7|22239.7|2
1763052760000|2025-11-13 16:52:40|22251.7|22239.7|22250.8|22238.8|22255.5|22243.5|22248.3|22236.3|7
1763052770000|2025-11-13 16:52:50|22250.1|22238.1|22250.8|22238.8|22250.8|22238.8|22249.2|22237.2|2
1763052780000|2025-11-13 16:53:00|22250.5|22238.5|22253.3|22241.3|22255.8|22243.8|22249.6|22237.6|19
1763052790000|2025-11-13 16:53:10|22254.2|22242.2|22253.3|22241.3|22255.8|22243.8|22253|22241|1
1763052800000|2025-11-13 16:53:20|22254.6|22242.6|22232.4|22220.4|22255.5|22243.5|22227.4|22215.4|6
1763052810000|2025-11-13 16:53:30|22233.3|22221.3|22240.8|22228.8|22243.3|22231.3|22233.3|22221.3|7
1763052820000|2025-11-13 16:53:40|||||||||1
1763052830000|2025-11-13 16:53:50|22244.6|22232.6|22253.3|22241.3|22253.3|22241.3|22243.3|22231.3|6
1763052840000|2025-11-13 16:54:00|22253|22241|22240.8|22228.8|22253|22241|22240.8|22228.8|7
1763052850000|2025-11-13 16:54:10|22241.2|22229.2|22243.3|22231.3|22243.7|22231.7|22241.2|22229.2|23
1763052860000|2025-11-13 16:54:20|22242.4|22230.4|22248.7|22236.7|22248.7|22236.7|22242.4|22230.4|2
1763052870000|2025-11-13 16:54:30|22248.3|22236.3|22253.3|22241.3|22253.3|22241.3|22247.4|22235.4|3
1763052880000|2025-11-13 16:54:40|22253.7|22241.7|22248.3|22236.3|22253.7|22241.7|22248.3|22236.3|1
1763052890000|2025-11-13 16:54:50|22249|22237|22249.2|22237.2|22249.9|22237.9|22249|22237|3
1763052900000|2025-11-13 16:55:00|22249.6|22237.6|22233.3|22221.3|22249.6|22237.6|22233.3|22221.3|1
1763052910000|2025-11-13 16:55:10|22235.3|22223.3|22235.8|22223.8|22238.3|22226.3|22234.9|22222.9|3
1763052920000|2025-11-13 16:55:20|22238.3|22226.3|22230.8|22218.8|22238.3|22226.3|22229|22217|10
1763052930000|2025-11-13 16:55:30|22229.9|22217.9|22232.6|22220.6|22235.8|22223.8|22229.2|22217.2|6
1763052940000|2025-11-13 16:55:40|22230.8|22218.8|22238.3|22226.3|22238.3|22226.3|22230.5|22218.5|13
1763052950000|2025-11-13 16:55:50|22236.5|22224.5|22238.3|22226.3|22239.2|22227.2|22235.8|22223.8|6
1763052960000|2025-11-13 16:56:00|22239.2|22227.2|22230.8|22218.8|22239.9|22227.9|22230.8|22218.8|9
1763052970000|2025-11-13 16:56:10|22227.1|22215.1|22227.4|22215.4|22227.4|22215.4|22226.7|22214.7|13
1763052980000|2025-11-13 16:56:20|22227.1|22215.1|22226.7|22214.7|22228.3|22216.3|22226.7|22214.7|7
1763052990000|2025-11-13 16:56:30|22228.1|22216.1|22230.8|22218.8|22230.8|22218.8|22222.4|22210.4|11
1763053000000|2025-11-13 16:56:40|22230.1|22218.1|22233.3|22221.3|22235.8|22223.8|22230.1|22218.1|4
1763053010000|2025-11-13 16:56:50|22233.7|22221.7|22239.9|22227.9|22239.9|22227.9|22233.3|22221.3|9
1763053020000|2025-11-13 16:57:00|22241|22229|22243|22231|22243.3|22231.3|22235.5|22223.5|12
1763053030000|2025-11-13 16:57:10|22243.3|22231.3|22266|22254|22266|22254|22243.3|22231.3|105
1763053040000|2025-11-13 16:57:20|22261|22249|22253.5|22241.5|22261|22249|22253.5|22241.5|10
1763053050000|2025-11-13 16:57:30|22250.1|22238.1|22251.4|22239.4|22251.5|22239.5|22247.6|22235.6|2
1763053060000|2025-11-13 16:57:40|22250.8|22238.8|22239.6|22227.6|22254.6|22242.6|22235.8|22223.8|38
1763053070000|2025-11-13 16:57:50|22239.9|22227.9|22229.9|22217.9|22240.5|22228.5|22229.9|22217.9|7
1763053080000|2025-11-13 16:58:00|22228.1|22216.1|22221.5|22209.5|22228.1|22216.1|22218.1|22206.1|10
1763053090000|2025-11-13 16:58:10|22222.2|22210.2|22215.6|22203.6|22222.8|22210.8|22213.1|22201.1|28
1763053100000|2025-11-13 16:58:20|22213.1|22201.1|22203.1|22191.1|22213.7|22201.7|22201.9|22189.9|11
1763053110000|2025-11-13 16:58:30|22203.5|22191.5|22189.7|22177.7|22211.5|22199.5|22189.7|22177.7|9
1763053120000|2025-11-13 16:58:40|22189.4|22177.4|22194.4|22182.4|22194.7|22182.7|22180.4|22168.4|20
1763053130000|2025-11-13 16:58:50|22193.5|22181.5|22186|22174|22194.7|22182.7|22182.9|22170.9|15
1763053140000|2025-11-13 16:59:00|22186.9|22174.9|22179.7|22167.7|22187.2|22175.2|22179.7|22167.7|14
1763053150000|2025-11-13 16:59:10|22178.5|22166.5|22181.9|22169.9|22182.2|22170.2|22177.6|22165.6|5
1763053160000|2025-11-13 16:59:20|22179.2|22167.2|22186|22174|22189.7|22177.7|22179.2|22167.2|9
1763053170000|2025-11-13 16:59:30|22186.3|22174.3|22182.6|22170.6|22186.3|22174.3|22179.7|22167.7|15
1763053180000|2025-11-13 16:59:40|22182.2|22170.2|22178.1|22166.1|22182.2|22170.2|22177.9|22165.9|0
1763053190000|2025-11-13 16:59:50|22180.1|22168.1|22194.7|22182.7|22199.7|22187.7|22178.8|22166.8|54
1763053200000|2025-11-13 17:00:00|22193.1|22181.1|22194.2|22182.2|22195.1|22183.1|22185.6|22173.6|15
1763053210000|2025-11-13 17:00:10|22193.8|22181.8|22193.8|22181.8|22196.3|22184.3|22191.3|22179.3|7
1763053220000|2025-11-13 17:00:20|22194.7|22182.7|22189.7|22177.7|22194.7|22182.7|22189.7|22177.7|8
1763053230000|2025-11-13 17:00:30|22189.4|22177.4|22184.7|22172.7|22190.6|22178.6|22184.7|22172.7|3
1763053240000|2025-11-13 17:00:40|22183.5|22171.5|22188.1|22176.1|22188.1|22176.1|22183.5|22171.5|5
1763053260000|2025-11-13 17:01:00|22188.8|22176.8|22182.2|22170.2|22188.8|22176.8|22177.2|22165.2|13
1763053270000|2025-11-13 17:01:10|22180.1|22168.1|22178.1|22166.1|22181|22169|22178.1|22166.1|3
1763053280000|2025-11-13 17:01:20|22179.7|22167.7|22179.7|22167.7|22179.7|22167.7|22179.7|22167.7|3
1763053290000|2025-11-13 17:01:30|22178.8|22166.8|22171.3|22159.3|22179.4|22167.4|22165.4|22153.4|12
1763053300000|2025-11-13 17:01:40|22171.7|22159.7|22177|22165|22177|22165|22171.7|22159.7|8
1763053310000|2025-11-13 17:01:50|22177.9|22165.9|22181|22169|22181|22169|22177.2|22165.2|2
1763053320000|2025-11-13 17:02:00|22181.3|22169.3|22188.5|22176.5|22189.7|22177.7|22181.3|22169.3|2
1763053330000|2025-11-13 17:02:10|22189.7|22177.7|22191|22179|22191|22179|22189.7|22177.7|1
1763053340000|2025-11-13 17:02:20|22188.1|22176.1|22176.3|22164.3|22188.1|22176.1|22176.3|22164.3|6
1763053350000|2025-11-13 17:02:30|22174.5|22162.5|22172.2|22160.2|22174.5|22162.5|22172.2|22160.2|3
1763053360000|2025-11-13 17:02:40|22168.8|22156.8|22171.3|22159.3|22171.3|22159.3|22168.8|22156.8|25
1763053370000|2025-11-13 17:02:50|22171.7|22159.7|22167|22155|22171.7|22159.7|22165.4|22153.4|4
1763053380000|2025-11-13 17:03:00|22167.8|22155.8|22175.4|22163.4|22176.3|22164.3|22167.8|22155.8|5
1763053390000|2025-11-13 17:03:10|22173.1|22161.1|22176.7|22164.7|22176.7|22164.7|22168.8|22156.8|6
1763053400000|2025-11-13 17:03:20|22180.4|22168.4|22178.8|22166.8|22180.4|22168.4|22177.9|22165.9|4
1763053410000|2025-11-13 17:03:30|22177.6|22165.6|22175.4|22163.4|22177.6|22165.6|22173.8|22161.8|2
1763053420000|2025-11-13 17:03:40|22174.5|22162.5|22171.3|22159.3|22177|22165|22171.3|22159.3|7
1763053430000|2025-11-13 17:03:50|22170.4|22158.4|22178.7|22166.7|22179.5|22167.5|22165.4|22153.4|18
1763053440000|2025-11-13 17:04:00|22179.2|22167.2|22172.9|22160.9|22181.3|22169.3|22172.9|22160.9|26
1763053450000|2025-11-13 17:04:10|22171.2|22159.2|22185.4|22173.4|22185.4|22173.4|22168.3|22156.3|5
1763053460000|2025-11-13 17:04:20|22187|22175|22180.4|22168.4|22187|22175|22180.4|22168.4|7
1763053470000|2025-11-13 17:04:30|22181.7|22169.7|22191.7|22179.7|22191.7|22179.7|22181.3|22169.3|5
1763053480000|2025-11-13 17:04:40|22192|22180|22192|22180|22192|22180|22191.7|22179.7|1
1763053490000|2025-11-13 17:04:50|22191.3|22179.3|22190.4|22178.4|22191.3|22179.3|22190.4|22178.4|2
1763053500000|2025-11-13 17:05:00|22188.7|22176.7|22182.9|22170.9|22195.4|22183.4|22182.9|22170.9|34
1763053510000|2025-11-13 17:05:10|22183.3|22171.3|22185.4|22173.4|22186.3|22174.3|22182.9|22170.9|5
1763053520000|2025-11-13 17:05:20|22186.3|22174.3|22195.4|22183.4|22195.4|22183.4|22182.9|22170.9|23
1763053530000|2025-11-13 17:05:30|22196.7|22184.7|22193.8|22181.8|22196.7|22184.7|22192.9|22180.9|1
1763053540000|2025-11-13 17:05:40|22194.5|22182.5|22196.3|22184.3|22196.3|22184.3|22194.5|22182.5|6
1763053550000|2025-11-13 17:05:50|22194|22182|22182.9|22170.9|22202.6|22190.6|22181.3|22169.3|17
1763053560000|2025-11-13 17:06:00|22182|22170|22181.7|22169.7|22182|22170|22181.7|22169.7|0
1763053570000|2025-11-13 17:06:10|22182|22170|22167.8|22155.8|22182|22170|22167.8|22155.8|12
1763053580000|2025-11-13 17:06:20|22167.4|22155.4|22173.7|22161.7|22173.7|22161.7|22167.4|22155.4|16
1763053590000|2025-11-13 17:06:30|22172.9|22160.9|22173.7|22161.7|22173.7|22161.7|22172.9|22160.9|2
1763053600000|2025-11-13 17:06:40|22174.9|22162.9|22189.7|22177.7|22190.4|22178.4|22173.7|22161.7|6
1763053610000|2025-11-13 17:06:50|22187.9|22175.9|22195.8|22183.8|22197.9|22185.9|22187.9|22175.9|16
1763053620000|2025-11-13 17:07:00|22194.9|22182.9|22192.9|22180.9|22195.4|22183.4|22192.9|22180.9|8
1763053630000|2025-11-13 17:07:10|22192.6|22180.6|22200.1|22188.1|22201.3|22189.3|22191.7|22179.7|2
1763053640000|2025-11-13 17:07:20|22200.4|22188.4|22201.3|22189.3|22201.3|22189.3|22200.4|22188.4|1
1763053650000|2025-11-13 17:07:30|22202.2|22190.2|22207.9|22195.9|22207.9|22195.9|22202.2|22190.2|8
1763053660000|2025-11-13 17:07:40|22206.3|22194.3|22197.9|22185.9|22206.3|22194.3|22197.9|22185.9|4
1763053670000|2025-11-13 17:07:50|22195.4|22183.4|22192.4|22180.4|22196.2|22184.2|22190.8|22178.8|4
1763053680000|2025-11-13 17:08:00|22193.3|22181.3|22192.4|22180.4|22193.3|22181.3|22192.4|22180.4|1
1763053690000|2025-11-13 17:08:10|22193.3|22181.3|22200.8|22188.8|22201.2|22189.2|22193.3|22181.3|6
1763053700000|2025-11-13 17:08:20|22199.9|22187.9|22201.2|22189.2|22205.8|22193.8|22199.9|22187.9|23
1763053710000|2025-11-13 17:08:30|22202.9|22190.9|22205.4|22193.4|22206.7|22194.7|22201.7|22189.7|10
1763053720000|2025-11-13 17:08:40|22205.1|22193.1|22205.4|22193.4|22207|22195|22200.8|22188.8|5
1763053730000|2025-11-13 17:08:50|22204.2|22192.2|22205.8|22193.8|22206.7|22194.7|22204.2|22192.2|0
1763053740000|2025-11-13 17:09:00|||||||||1
1763053750000|2025-11-13 17:09:10|22207|22195|22202.9|22190.9|22207|22195|22200.4|22188.4|9
1763053760000|2025-11-13 17:09:20|22198.5|22186.5|22182.2|22170.2|22198.5|22186.5|22180.1|22168.1|17
1763053770000|2025-11-13 17:09:30|22180.4|22168.4|22179.9|22167.9|22186.7|22174.7|22179.9|22167.9|8
1763053780000|2025-11-13 17:09:40|22181.1|22169.1|22181.8|22169.8|22184|22172|22181.1|22169.1|6
1763053790000|2025-11-13 17:09:50|22184|22172|22184|22172|22184.9|22172.9|22184|22172|4
1763053800000|2025-11-13 17:10:00|22184.9|22172.9|22184|22172|22184.9|22172.9|22184|22172|3
1763053810000|2025-11-13 17:10:10|22182.7|22170.7|22181.5|22169.5|22182.7|22170.7|22181.5|22169.5|4
1763053820000|2025-11-13 17:10:20|22179.5|22167.5|22153.8|22141.8|22179.5|22167.5|22152.9|22140.9|23
1763053830000|2025-11-13 17:10:30|22154.7|22142.7|22136.7|22124.7|22154.7|22142.7|22127.4|22115.4|51
1763053840000|2025-11-13 17:10:40|22137.5|22125.5|22142.2|22130.2|22142.2|22130.2|22136.3|22124.3|2
1763053850000|2025-11-13 17:10:50|22142.5|22130.5|22145.6|22133.6|22147.5|22135.5|22142.5|22130.5|5
1763053860000|2025-11-13 17:11:00|22144.7|22132.7|22149.7|22137.7|22154.7|22142.7|22144.3|22132.3|14
1763053870000|2025-11-13 17:11:10|22147.5|22135.5|22151.3|22139.3|22151.8|22139.8|22147.5|22135.5|2
1763053880000|2025-11-13 17:11:20|22150.6|22138.6|22139.7|22127.7|22151.3|22139.3|22137.2|22125.2|9
1763053890000|2025-11-13 17:11:30|22141.1|22129.1|22156.5|22144.5|22156.5|22144.5|22141.1|22129.1|26
1763053900000|2025-11-13 17:11:40|22155.6|22143.6|22152.2|22140.2|22156.8|22144.8|22150.6|22135.5|41
1763053910000|2025-11-13 17:11:50|22152.5|22140.5|22143.8|22131.8|22153.8|22141.8|22143.4|22131.4|2
1763053920000|2025-11-13 17:12:00|22144.7|22132.7|22149.7|22137.7|22149.7|22137.7|22144.7|22132.7|1
1763053930000|2025-11-13 17:12:10|22152.5|22140.5|22148.4|22136.4|22154.7|22142.7|22148.4|22136.4|3
1763053940000|2025-11-13 17:12:20|22148.8|22136.8|22149.7|22137.7|22150|22138|22145.6|22133.6|6
1763053950000|2025-11-13 17:12:30|22148.8|22136.8|22176.5|22164.5|22176.5|22164.5|22148.8|22136.8|11
1763053960000|2025-11-13 17:12:40|22176.1|22164.1|22166.1|22154.1|22176.1|22164.1|22166.1|22154.1|6
1763053970000|2025-11-13 17:12:50|22164.9|22152.9|22156.1|22144.1|22165.2|22153.2|22155.2|22143.2|3
1763053980000|2025-11-13 17:13:00|22155.6|22143.6|22172.4|22160.4|22175.8|22163.8|22155.6|22143.6|31
1763053990000|2025-11-13 17:13:10|22171.5|22159.5|22174.3|22162.3|22175.2|22163.2|22171.5|22159.5|0
1763054000000|2025-11-13 17:13:20|22174|22162|22176.5|22164.5|22178.6|22166.6|22174|22162|0
1763054010000|2025-11-13 17:13:30|22175.6|22163.6|22176.8|22164.8|22176.8|22164.8|22175.6|22163.6|1
1763054020000|2025-11-13 17:13:40|22176.5|22164.5|22176.5|22164.5|22176.5|22164.5|22176.5|22164.5|1
1763054030000|2025-11-13 17:13:50|22176.8|22164.8|22172.2|22160.2|22176.8|22164.8|22169.7|22157.7|6
1763054040000|2025-11-13 17:14:00|22173.1|22161.1|22169|22157|22173.1|22161.1|22169|22157|6
1763054050000|2025-11-13 17:14:10|22165.2|22153.2|22164|22152|22165.2|22153.2|22164|22152|1
1763054060000|2025-11-13 17:14:20|22166.1|22154.1|22169|22157|22169|22157|22166.1|22154.1|5
1763054070000|2025-11-13 17:14:30|22165.2|22153.2|22164|22152|22166.5|22154.5|22164|22152|3
1763054080000|2025-11-13 17:14:40|22164.7|22152.7|22166.5|22154.5|22166.5|22154.5|22164|22152|4
1763054090000|2025-11-13 17:14:50|22166.8|22154.8|22165.2|22153.2|22169|22157|22164.3|22152.3|3
1763054100000|2025-11-13 17:15:00|22167.7|22155.7|22164.3|22152.3|22167.7|22155.7|22164|22152|2
1763054110000|2025-11-13 17:15:10|22165.6|22153.6|22168.3|22156.3|22168.3|22156.3|22165.6|22153.6|7
1763054120000|2025-11-13 17:15:20|22169.5|22157.5|22177|22165|22177|22165|22168.3|22156.3|14
1763054130000|2025-11-13 17:15:30|22176.7|22164.7|22165.8|22153.8|22176.7|22164.7|22165.8|22153.8|3
1763054140000|2025-11-13 17:15:40|22167|22155|22165.8|22153.8|22167|22155|22165.8|22153.8|1
1763054150000|2025-11-13 17:15:50|22168.6|22156.6|22160.6|22148.6|22168.6|22156.6|22160.6|22148.6|37
1763054160000|2025-11-13 17:16:00|22165.4|22153.4|22178.3|22166.3|22178.3|22166.3|22165.4|22153.4|19
1763054170000|2025-11-13 17:16:10|22181.7|22169.7|22179.9|22167.9|22183.2|22170.4|22179.9|22161.4|4
1763054180000|2025-11-13 17:16:20|22180.8|22168.8|22184.5|22172.5|22184.5|22172.5|22180.8|22168.8|1
1763054190000|2025-11-13 17:16:30|22183.6|22171.6|22203.3|22191.3|22204.2|22192.2|22183.6|22171.6|13
1763054200000|2025-11-13 17:16:40|22203.5|22191.5|22205.1|22193.1|22205.1|22193.1|22203.5|22191.5|1
1763054210000|2025-11-13 17:16:50|22206|22194|22211|22199|22211|22199|22202.8|22190.8|19
1763054220000|2025-11-13 17:17:00|22220.3|22208.3|22220.3|22208.3|22220.3|22208.3|22219.4|22207.4|13
1763054230000|2025-11-13 17:17:10|22220.6|22208.6|22226.2|22214.2|22227.4|22215.4|22220.6|22208.6|3
1763054240000|2025-11-13 17:17:20|22226.1|22214.1|22225.3|22213.3|22226.1|22214.1|22225.3|22213.3|7
1763054250000|2025-11-13 17:17:30|22226.1|22214.1|22232|22220|22234.9|22222.9|22225.3|22213.3|67
1763054260000|2025-11-13 17:17:40|22235.6|22223.6|22229.9|22217.9|22245.4|22233.4|22229.9|22217.9|30
1763054270000|2025-11-13 17:17:50|22235.4|22223.4|22233.6|22221.6|22235.4|22223.4|22229.9|22217.9|19
1763054280000|2025-11-13 17:18:00|22234.7|22222.7|22236.3|22224.3|22239.5|22227.5|22234.7|22222.7|10
1763054290000|2025-11-13 17:18:10|22233.6|22221.6|22232.8|22220.8|22242.9|22230.9|22232.8|22220.8|7
1763054300000|2025-11-13 17:18:20|22234.9|22222.9|22236.1|22224.1|22238.6|22226.6|22230.3|22218.3|2
1763054310000|2025-11-13 17:18:30|22235.8|22223.8|22234.9|22222.9|22236.1|22224.1|22233.6|22221.6|1
1763054320000|2025-11-13 17:18:40|22235.6|22223.6|22236.1|22224.1|22238.6|22226.6|22233.6|22221.6|4
1763054330000|2025-11-13 17:18:50|22234.9|22222.9|22233.6|22221.6|22236.1|22224.1|22233.6|22221.6|0
1763054340000|2025-11-13 17:19:00|22233.3|22221.3|22234|22222|22237.8|22225.8|22232.8|22220.8|7
1763054350000|2025-11-13 17:19:10|22235.3|22223.3|22236.5|22224.5|22236.5|22224.5|22234.4|22222.4|3
1763054360000|2025-11-13 17:19:20|22232|22220|22233.6|22221.6|22237|22225|22230.3|22218.3|6
1763054370000|2025-11-13 17:19:30|22234.7|22222.7|22238.6|22226.6|22239.4|22227.4|22234.7|22222.7|7
1763054380000|2025-11-13 17:19:40|22238.3|22226.3|22234.9|22222.9|22238.3|22226.3|22234.9|22222.9|0
1763054390000|2025-11-13 17:19:50|22235.8|22223.8|22239.9|22227.9|22239.9|22227.9|22235.8|22223.8|2
1763054400000|2025-11-13 17:20:00|22239.4|22227.4|22241.5|22229.5|22241.5|22229.5|22239|22227|2
1763054410000|2025-11-13 17:20:10|22242.4|22230.4|22226.1|22214.1|22242.4|22230.4|22226.1|22214.1|8
1763054420000|2025-11-13 17:20:20|22230.3|22218.3|22236.1|22224.1|22236.1|22224.1|22227.8|22215.8|21
1763054430000|2025-11-13 17:20:30|22235.3|22223.3|22235.3|22223.3|22236.5|22224.5|22235.3|22223.3|3
1763054440000|2025-11-13 17:20:40|||||||||1
1763054460000|2025-11-13 17:21:00|22236.1|22224.1|22235.3|22223.3|22236.1|22224.1|22235.3|22223.3|4
1763054470000|2025-11-13 17:21:10|22239|22227|22235.3|22223.3|22239|22227|22235.3|22223.3|0
1763054480000|2025-11-13 17:21:20|22236.5|22224.5|22237.8|22225.8|22238.6|22226.6|22236.5|22224.5|1
1763054490000|2025-11-13 17:21:30|22241.1|22229.1|22241.5|22229.5|22241.5|22229.5|22239.4|22227.4|5
1763054500000|2025-11-13 17:21:40|22241.1|22229.1|22241.5|22229.5|22245.3|22233.3|22240.3|22228.3|5
1763054510000|2025-11-13 17:21:50|22244.5|22232.5|22247.8|22235.8|22247.8|22235.8|22240.8|22228.8|10
1763054520000|2025-11-13 17:22:00|22248.6|22236.6|22245.4|22233.4|22248.6|22236.6|22244.5|22232.5|37
1763054530000|2025-11-13 17:22:10|22247.2|22235.2|22239.7|22227.7|22250.6|22238.6|22239.7|22227.7|8
1763054540000|2025-11-13 17:22:20|22238.5|22226.5|22239.7|22227.7|22242.2|22230.2|22236.9|22224.9|5
1763054550000|2025-11-13 17:22:30|22237.2|22225.2|22239.7|22227.7|22241|22229|22237.2|22225.2|0
1763054560000|2025-11-13 17:22:40|22241.5|22229.5|22227.9|22215.9|22242.2|22230.2|22227.9|22215.9|15
1763054570000|2025-11-13 17:22:50|22227.6|22215.6|22228.3|22216.3|22228.3|22216.3|22227|22215|1
1763054580000|2025-11-13 17:23:00|22227.9|22215.9|22228.3|22216.3|22228.3|22216.3|22227.9|22215.9|0
1763054590000|2025-11-13 17:23:10|22226.7|22214.7|22227.9|22215.9|22229.2|22217.2|22226.7|22214.7|5
1763054600000|2025-11-13 17:23:20|22228.8|22216.8|22230.8|22218.8|22231.7|22219.7|22227.9|22215.9|4
1763054610000|2025-11-13 17:23:30|22230.4|22218.4|22227.9|22215.9|22230.8|22218.8|22227.9|22215.9|2
1763054620000|2025-11-13 17:23:40|22228.3|22216.3|22230.4|22218.4|22230.8|22218.8|22227|22215|0
1763054640000|2025-11-13 17:24:00|22230.8|22218.8|22226.7|22214.7|22232|22220|22226.7|22214.7|9
1763054650000|2025-11-13 17:24:10|22226.3|22214.3|22215.8|22203.8|22226.3|22214.3|22214.5|22202.5|3
1763054660000|2025-11-13 17:24:20|22215.4|22203.4|22215.4|22203.4|22217|22205|22214.2|22202.2|4
1763054680000|2025-11-13 17:24:40|22216.3|22204.3|22221.3|22209.3|22222.9|22210.9|22216.3|22204.3|0
1763054690000|2025-11-13 17:24:50|22221.7|22209.7|22222|22210|22222|22210|22221.7|22209.7|1
1763054700000|2025-11-13 17:25:00|22220.4|22208.4|22220.4|22208.4|22220.4|22208.4|22220.4|22208.4|3
1763054710000|2025-11-13 17:25:10|22221.3|22209.3|22217.9|22205.9|22221.3|22209.3|22217.9|22205.9|8
1763054720000|2025-11-13 17:25:20|22215.3|22203.3|22222.6|22210.6|22222.6|22210.6|22214.2|22202.2|6
1763054730000|2025-11-13 17:25:30|22222|22210|22227.2|22215.2|22227.2|22215.2|22221.7|22209.7|3
1763054740000|2025-11-13 17:25:40|22226.5|22214.5|22230.1|22218.1|22230.1|22218.1|22225.6|22213.6|2
1763054750000|2025-11-13 17:25:50|22231|22219|22236|22224|22236|22224|22231|22219|0
1763054760000|2025-11-13 17:26:00|22233.5|22221.5|22234.7|22222.7|22234.7|22222.7|22233.5|22221.5|6
1763054770000|2025-11-13 17:26:10|22236|22224|22244.7|22232.7|22244.7|22232.7|22234.7|22222.7|7
1763054780000|2025-11-13 17:26:20|22242.2|22230.2|22239.2|22227.2|22242.2|22230.2|22235.4|22223.4|14
1763054790000|2025-11-13 17:26:30|22238.8|22226.8|22237.9|22225.9|22238.8|22226.8|22237.9|22225.9|0
1763054810000|2025-11-13 17:26:50|22238.8|22226.8|22234.5|22222.5|22239.2|22227.2|22234.5|22222.5|3
1763054820000|2025-11-13 17:27:00|22235.4|22223.4|22237.2|22225.2|22237.9|22225.9|22235.4|22223.4|0
1763054830000|2025-11-13 17:27:10|22235.4|22223.4|22235.4|22223.4|22235.4|22223.4|22235.4|22223.4|0
1763054840000|2025-11-13 17:27:20|22240.4|22228.4|22239.7|22227.7|22240.4|22228.4|22239.7|22227.7|24
1763054850000|2025-11-13 17:27:30|22238.8|22226.8|22237.2|22225.2|22238.8|22226.8|22236.3|22224.3|7
1763054860000|2025-11-13 17:27:40|22236.9|22224.9|22237.2|22225.2|22238.1|22226.1|22236.9|22224.9|1
1763054870000|2025-11-13 17:27:50|22237.6|22225.6|22240.1|22228.1|22240.1|22228.1|22237.6|22225.6|2
1763054880000|2025-11-13 17:28:00|22240.4|22228.4|22239.7|22227.7|22242.8|22230.8|22239.7|22227.7|2
1763054890000|2025-11-13 17:28:10|22241.5|22229.5|22244.7|22232.7|22244.7|22232.7|22241.5|22229.5|3
1763054900000|2025-11-13 17:28:20|22243.5|22231.5|22245.6|22233.6|22248.1|22236.1|22238.5|22226.5|7
1763054910000|2025-11-13 17:28:30|22246|22234|22248.5|22236.5|22248.5|22236.5|22245.6|22233.6|2
1763054920000|2025-11-13 17:28:40|22252.2|22240.2|22250.6|22238.6|22252.2|22240.2|22249.4|22237.4|10
1763054930000|2025-11-13 17:28:50|22245.6|22233.6|22246.3|22234.3|22246.3|22234.3|22245.6|22233.6|3
1763054940000|2025-11-13 17:29:00|22249.7|22237.7|22245.6|22233.6|22249.7|22237.7|22245.6|22233.6|4
1763054950000|2025-11-13 17:29:10|22244.7|22232.7|22244.7|22232.7|22244.7|22232.7|22244.7|22232.7|2
1763054960000|2025-11-13 17:29:20|22243.8|22231.8|22242.2|22230.2|22244.7|22232.7|22238.8|22226.8|2
1763054970000|2025-11-13 17:29:30|22246|22234|22250.6|22238.6|22251|22239|22246|22234|6
1763054980000|2025-11-13 17:29:40|22247.6|22235.6|22245.6|22233.6|22249.7|22237.7|22244.7|22232.7|2
1763054990000|2025-11-13 17:29:50|22246.5|22234.5|22244.7|22232.7|22246.9|22234.9|22244.7|22232.7|2
1763055000000|2025-11-13 17:30:00|||||||||4
1763055010000|2025-11-13 17:30:10|22243.1|22231.1|22244.7|22232.7|22244.7|22232.7|22243.1|22231.1|1
1763055030000|2025-11-13 17:30:30|22245.6|22233.6|22245.6|22233.6|22245.6|22233.6|22245.6|22233.6|2
1763055040000|2025-11-13 17:30:40|22244.9|22232.9|22243.1|22231.1|22244.9|22232.9|22242.2|22230.2|6
1763055050000|2025-11-13 17:30:50|22242.2|22230.2|22245.6|22233.6|22245.6|22233.6|22242.2|22230.2|3
1763055060000|2025-11-13 17:31:00|22244.7|22232.7|22241.3|22229.3|22244.7|22232.7|22241.3|22229.3|5
1763055070000|2025-11-13 17:31:10|22241|22229|22228.1|22216.1|22241|22229|22225.3|22213.3|10
1763055080000|2025-11-13 17:31:20|22227.6|22215.6|22228.8|22216.8|22228.8|22216.8|22227.2|22215.2|1
1763055090000|2025-11-13 17:31:30|22223.8|22211.8|22223.8|22211.8|22227.2|22215.2|22223.5|22211.5|5
1763055100000|2025-11-13 17:31:40|22223.5|22211.5|22223.5|22211.5|22223.5|22211.5|22223.5|22211.5|63
1763055110000|2025-11-13 17:31:50|22222.2|22210.2|22220.1|22208.1|22222.2|22210.2|22220.1|22208.1|5
1763055120000|2025-11-13 17:32:00|22222.6|22210.6|22217.9|22205.9|22222.6|22210.6|22210.4|22198.4|11
1763055130000|2025-11-13 17:32:10|22218.3|22206.3|22232.9|22220.9|22232.9|22220.9|22217.9|22205.9|3
1763055140000|2025-11-13 17:32:20|22232|22220|22234.5|22222.5|22234.5|22222.5|22232|22220|3
1763055150000|2025-11-13 17:32:30|22244.5|22232.5|22241.3|22229.3|22248.3|22236.3|22241.3|22229.3|36
1763055160000|2025-11-13 17:32:40|||||||||5
1763055170000|2025-11-13 17:32:50|22238.3|22226.3|22237|22225|22238.3|22226.3|22237|22225|1
1763055180000|2025-11-13 17:33:00|22237.4|22225.4|22232|22220|22237.4|22225.4|22232|22220|30
1763055190000|2025-11-13 17:33:10|22232.8|22220.8|22237|22225|22237|22225|22232|22220|5
1763055200000|2025-11-13 17:33:20|22237.9|22225.9|22237.8|22225.8|22238.6|22226.6|22237.8|22225.8|3
1763055220000|2025-11-13 17:33:40|22239|22227|22238.6|22226.6|22239|22227|22238.6|22226.6|2
1763055230000|2025-11-13 17:33:50|22227.4|22215.4|22227.4|22215.4|22227.4|22215.4|22227.4|22215.4|4
1763055240000|2025-11-13 17:34:00|22228.3|22216.3|22223.3|22211.3|22228.6|22216.6|22220.8|22208.8|21
1763055250000|2025-11-13 17:34:10|22226.9|22206.9|22207.9|22195.9|22226.9|22211.3|22203.3|22191.3|20
1763055260000|2025-11-13 17:34:20|22206.3|22194.3|22206.7|22194.7|22206.7|22194.7|22206.3|22194.3|3
1763055270000|2025-11-13 17:34:30|22207|22195|22220.4|22208.4|22220.8|22208.8|22207|22195|8
1763055280000|2025-11-13 17:34:40|22219.5|22207.5|22212.9|22200.9|22219.5|22207.5|22212.9|22200.9|2
1763055290000|2025-11-13 17:34:50|22214.2|22202.2|22215.8|22203.8|22215.8|22203.8|22214.2|22202.2|8
1763055300000|2025-11-13 17:35:00|22218.8|22206.8|22221.7|22209.7|22221.7|22209.7|22218.8|22206.8|5
1763055310000|2025-11-13 17:35:10|22222|22210|22222.6|22210.6|22222.6|22210.6|22221.7|22209.7|0
1763055320000|2025-11-13 17:35:20|22224.2|22212.2|22224.2|22212.2|22224.2|22212.2|22224.2|22212.2|0
1763055330000|2025-11-13 17:35:30|22222.9|22210.9|22226|22214|22226|22214|22222.9|22210.9|35
1763055340000|2025-11-13 17:35:40|22225.1|22213.1|22215.3|22203.3|22225.1|22213.1|22214.9|22202.9|55
1763055350000|2025-11-13 17:35:50|22214.9|22202.9|22215.3|22203.3|22215.3|22203.3|22214.9|22202.9|3
1763055360000|2025-11-13 17:36:00|22214|22202|22209|22197|22214.4|22202.4|22209|22197|2
1763055370000|2025-11-13 17:36:10|22207.6|22195.6|22206.9|22194.9|22207.6|22195.6|22206.9|22194.9|10
1763055380000|2025-11-13 17:36:20|22207.8|22195.8|22207.8|22195.8|22207.8|22195.8|22207.8|22195.8|1
1763055390000|2025-11-13 17:36:30|22208.1|22196.1|22209.4|22197.4|22209.4|22197.4|22207.8|22195.8|0
1763055400000|2025-11-13 17:36:40|22207.8|22195.8|22205.6|22193.6|22207.8|22195.8|22205.6|22193.6|0
1763055410000|2025-11-13 17:36:50|22205.3|22193.3|22205.6|22193.6|22205.6|22193.6|22204.4|22192.4|0
1763055420000|2025-11-13 17:37:00|||||||||1
1763055430000|2025-11-13 17:37:10|||||||||11
1763055440000|2025-11-13 17:37:20|22206.9|22194.9|22205.6|22193.6|22206.9|22194.9|22205.6|22193.6|4
1763055450000|2025-11-13 17:37:30|22211|22199|22213.1|22201.1|22213.1|22201.1|22210.6|22198.6|15
1763055460000|2025-11-13 17:37:40|22212.8|22200.8|22213.1|22201.1|22213.1|22201.1|22211.5|22199.5|3
1763055480000|2025-11-13 17:38:00|22215.6|22203.6|22202.2|22190.2|22215.6|22203.6|22200.1|22188.1|21
1763055490000|2025-11-13 17:38:10|22203.1|22191.1|22208.8|22196.8|22208.8|22196.8|22203.1|22191.1|1
1763055500000|2025-11-13 17:38:20|||||||||4
1763055510000|2025-11-13 17:38:30|22209.2|22197.2|22202.2|22190.2|22212.4|22200.4|22198.3|22186.3|20
1763055520000|2025-11-13 17:38:40|22201.9|22189.9|22195.6|22183.6|22201.9|22189.9|22195.6|22183.6|5
1763055530000|2025-11-13 17:38:50|22196.9|22184.9|22200.1|22188.1|22200.1|22188.1|22196.9|22184.9|7
1763055540000|2025-11-13 17:39:00|22200.8|22188.8|22212.2|22200.2|22212.2|22200.2|22200.8|22188.8|3
1763055550000|2025-11-13 17:39:10|22213.1|22201.1|22211|22199|22213.1|22201.1|22207.2|22195.2|3
1763055560000|2025-11-13 17:39:20|22212.2|22200.2|22211.9|22199.9|22212.2|22200.2|22209.9|22197.9|25
1763055570000|2025-11-13 17:39:30|22213.7|22201.7|22203.1|22191.1|22213.7|22201.7|22202.2|22190.2|30
1763055580000|2025-11-13 17:39:40|22204.7|22192.7|22207.2|22195.2|22207.2|22195.2|22204.7|22192.7|4
1763055590000|2025-11-13 17:39:50|22203.5|22191.5|22202.2|22190.2|22205.1|22193.1|22202.2|22190.2|9
1763055600000|2025-11-13 17:40:00|22202.6|22190.6|22206|22194|22208.8|22196.8|22202.6|22190.6|9
1763055610000|2025-11-13 17:40:10|22207.2|22195.2|22207.2|22195.2|22207.2|22195.2|22207.2|22195.2|0
1763055620000|2025-11-13 17:40:20|22206|22194|22207.2|22195.2|22207.2|22195.2|22197.2|22185.2|4
1763055630000|2025-11-13 17:40:30|22204.7|22192.7|22202.6|22190.6|22206|22194|22202.6|22190.6|4
1763055650000|2025-11-13 17:40:50|22201.9|22189.9|22202.6|22190.6|22202.6|22190.6|22201.9|22189.9|0
1763055660000|2025-11-13 17:41:00|22203.5|22191.5|22202.6|22190.6|22206.5|22194.5|22202.6|22190.6|0
1763055670000|2025-11-13 17:41:10|22206.9|22194.9|22212.2|22200.2|22212.6|22200.6|22206.9|22194.9|5
1763055680000|2025-11-13 17:41:20|22212.6|22200.6|22215.1|22203.1|22215.1|22203.1|22212.2|22200.2|10
1763055690000|2025-11-13 17:41:30|22216|22204|22212.4|22200.4|22216|22204|22212.4|22200.4|1
1763055700000|2025-11-13 17:41:40|22210.6|22198.6|22207.2|22195.2|22210.6|22198.6|22205.6|22193.6|1
1763055710000|2025-11-13 17:41:50|22207.6|22195.6|22207.2|22195.2|22207.6|22195.6|22207.2|22195.2|1
1763055720000|2025-11-13 17:42:00|22209.5|22197.5|22204.7|22192.7|22213.1|22201.1|22197.2|22185.2|8
1763055730000|2025-11-13 17:42:10|22206.3|22194.3|22208.1|22196.1|22211|22199|22206.3|22194.3|3
1763055740000|2025-11-13 17:42:20|22207.4|22195.4|22211.5|22199.5|22213.3|22201.3|22207.4|22195.4|3
1763055750000|2025-11-13 17:42:30|22208.7|22196.7|22205.3|22193.3|22211.5|22199.5|22204.4|22192.4|22
1763055760000|2025-11-13 17:42:40|22206.5|22194.5|22211.5|22199.5|22211.5|22199.5|22204|22192|5
1763055770000|2025-11-13 17:42:50|22211.2|22199.2|22206.9|22194.9|22211.2|22199.2|22206.5|22194.5|2
1763055780000|2025-11-13 17:43:00|22207.4|22195.4|22211.3|22199.3|22211.3|22199.3|22206.5|22194.5|3
1763055790000|2025-11-13 17:43:10|22208.1|22196.1|22200.4|22188.4|22208.1|22196.1|22200.4|22188.4|86
1763055800000|2025-11-13 17:43:20|22197.4|22185.4|22199.5|22187.5|22199.5|22187.5|22194.5|22182.5|6
1763055810000|2025-11-13 17:43:30|22198.6|22186.6|22198.6|22186.6|22198.6|22186.6|22198.6|22186.6|0
1763055820000|2025-11-13 17:43:40|22197.4|22185.4|22188.1|22176.1|22199.9|22187.9|22188.1|22176.1|17
1763055830000|2025-11-13 17:43:50|22188.6|22176.6|22187.7|22175.7|22190.6|22178.6|22185.1|22173.1|31
1763055840000|2025-11-13 17:44:00|22187.4|22175.4|22186.9|22174.9|22191|22179|22181.9|22169.9|9
1763055850000|2025-11-13 17:44:10|22186|22174|22187.7|22175.7|22187.7|22175.7|22186|22174|0
1763055860000|2025-11-13 17:44:20|22189|22177|22190.2|22178.2|22190.2|22178.2|22189|22177|2
1763055870000|2025-11-13 17:44:30|22195.2|22183.2|22195.2|22183.2|22195.2|22183.2|22195.2|22183.2|3
1763055880000|2025-11-13 17:44:40|22194.9|22182.9|22194.2|22182.2|22194.9|22182.9|22194.2|22182.2|10
1763055890000|2025-11-13 17:44:50|22194.5|22182.5|22194.2|22182.2|22194.5|22182.5|22193.8|22181.8|0
1763055900000|2025-11-13 17:45:00|22194.5|22182.5|22194.5|22182.5|22194.5|22182.5|22194.5|22182.5|0
1763055910000|2025-11-13 17:45:10|22195.2|22183.2|22195.2|22183.2|22195.2|22183.2|22195.2|22183.2|1
1763055920000|2025-11-13 17:45:20|22195.6|22183.6|22192|22180|22199.9|22187.9|22191.9|22179.9|18
1763055930000|2025-11-13 17:45:30|22192.9|22180.9|22193.3|22181.3|22193.3|22181.3|22192.9|22180.9|0
1763055940000|2025-11-13 17:45:40|22192.9|22180.9|22192|22180|22192.9|22180.9|22192|22180|0
1763055950000|2025-11-13 17:45:50|22192.9|22180.9|22197|22185|22197|22185|22192.9|22180.9|0
1763055960000|2025-11-13 17:46:00|22196.3|22184.3|22190.8|22178.8|22197|22185|22190.8|22178.8|2
1763055970000|2025-11-13 17:46:10|22185.2|22173.2|22177.7|22165.7|22185.2|22173.2|22177|22165|41
1763055980000|2025-11-13 17:46:20|22178.6|22166.6|22178.6|22166.6|22178.6|22166.6|22178.6|22166.6|0
1763055990000|2025-11-13 17:46:30|22179.5|22167.5|22185.8|22173.8|22187.9|22175.9|22179.5|22167.5|7
1763056000000|2025-11-13 17:46:40|22187|22175|22187|22175|22187|22175|22187|22175|0
1763056010000|2025-11-13 17:46:50|22190.2|22178.2|22187|22175|22190.2|22178.2|22183.6|22171.6|14
1763056020000|2025-11-13 17:47:00|22187.7|22175.7|22184.5|22172.5|22189.2|22177.2|22184.5|22172.5|2
1763056040000|2025-11-13 17:47:20|22178.3|22166.3|22179.5|22167.5|22182|22170|22177|22165|12
1763056050000|2025-11-13 17:47:30|22178.6|22166.6|22182|22170|22183.3|22171.3|22178.6|22166.6|11
1763056060000|2025-11-13 17:47:40|||||||||1
1763056070000|2025-11-13 17:47:50|22187|22175|22176.7|22164.7|22187|22175|22176.1|22164.1|5
1763056080000|2025-11-13 17:48:00|22175.4|22163.4|22177.4|22165.4|22177.9|22165.9|22173.5|22161.5|9
1763056090000|2025-11-13 17:48:10|22177|22165|22175.2|22163.2|22177|22165|22174.9|22162.9|0
1763056100000|2025-11-13 17:48:20|22172.7|22160.7|22172.7|22160.7|22172.7|22160.7|22172.7|22160.7|1
1763056110000|2025-11-13 17:48:30|22173.1|22161.1|22176.1|22164.1|22185.4|22173.4|22173.1|22161.1|7
1763056120000|2025-11-13 17:48:40|||||||||1
1763056130000|2025-11-13 17:48:50|22174|22162|22172.7|22160.7|22174|22162|22171.5|22159.5|10
1763056140000|2025-11-13 17:49:00|22171.5|22159.5|22178.6|22166.6|22183.6|22171.6|22171.5|22159.5|16
1763056150000|2025-11-13 17:49:10|22179.9|22167.9|22176.1|22164.1|22179.9|22167.9|22175.6|22163.6|3
1763056160000|2025-11-13 17:49:20|22177.4|22165.4|22179|22167|22180.2|22168.2|22174|22162|16
1763056170000|2025-11-13 17:49:30|22179.9|22167.9|22178.6|22166.6|22179.9|22167.9|22178.6|22166.6|0
1763056180000|2025-11-13 17:49:40|22175.2|22163.2|22177.7|22165.7|22177.7|22165.7|22175.2|22163.2|0
1763056190000|2025-11-13 17:49:50|22177.4|22165.4|22177|22165|22177.4|22165.4|22177|22165|0
1763056200000|2025-11-13 17:50:00|22178.3|22166.3|22187|22175|22188.3|22176.3|22172|22160|11
1763056210000|2025-11-13 17:50:10|22190.1|22178.1|22192.9|22180.9|22194.2|22182.2|22190.1|22178.1|2
1763056220000|2025-11-13 17:50:20|22193.3|22181.3|22194.2|22182.2|22194.2|22182.2|22193.3|22181.3|2
1763056230000|2025-11-13 17:50:30|22192.9|22180.9|22192.9|22180.9|22194.2|22182.2|22192.9|22180.9|2
1763056240000|2025-11-13 17:50:40|22192|22180|22192|22180|22192|22180|22192|22180|1
1763056250000|2025-11-13 17:50:50|22195.6|22183.6|22206.3|22194.3|22206.7|22194.7|22195.6|22183.6|33
1763056260000|2025-11-13 17:51:00|22206|22194|22206.7|22194.7|22207|22195|22206|22194|2
1763056270000|2025-11-13 17:51:10|22207|22195|22218.5|22206.5|22218.8|22206.8|22207|22195|8
1763056280000|2025-11-13 17:51:20|22218.1|22206.1|22213.8|22201.8|22218.5|22206.5|22213.8|22201.8|3
1763056290000|2025-11-13 17:51:30|22213.5|22201.5|22207.2|22195.2|22213.5|22201.5|22207.2|22195.2|4
1763056300000|2025-11-13 17:51:40|22206.3|22194.3|22206.3|22194.3|22207.9|22195.9|22206.3|22194.3|1
1763056310000|2025-11-13 17:51:50|22203.3|22191.3|22195.8|22183.8|22203.3|22191.3|22194.5|22182.5|1
1763056320000|2025-11-13 17:52:00|22194.5|22182.5|22198.8|22186.8|22199.5|22187.5|22194.5|22182.5|2
1763056330000|2025-11-13 17:52:10|22199.5|22187.5|22194.5|22182.5|22199.5|22187.5|22194.5|22182.5|10
1763056340000|2025-11-13 17:52:20|22196.3|22184.3|22199.2|22187.2|22199.5|22187.5|22195.4|22183.4|4
1763056350000|2025-11-13 17:52:30|22197.9|22185.9|22195.8|22183.8|22197.9|22185.9|22194.9|22182.9|6
1763056360000|2025-11-13 17:52:40|22196.3|22184.3|22185.8|22173.8|22196.3|22184.3|22185.4|22173.4|5
1763056370000|2025-11-13 17:52:50|22187|22175|22185.8|22173.8|22187|22175|22185.8|22173.8|1
1763056380000|2025-11-13 17:53:00|22184.9|22172.9|22178.6|22166.6|22184.9|22172.9|22176.1|22164.1|14
1763056390000|2025-11-13 17:53:10|22179.5|22167.5|22184.9|22172.9|22184.9|22172.9|22178.6|22166.6|6
1763056400000|2025-11-13 17:53:20|22186.7|22174.7|22187.7|22175.7|22187.7|22175.7|22186.7|22174.7|1
1763056410000|2025-11-13 17:53:30|22187.4|22175.4|22187.4|22175.4|22187.4|22175.4|22187.4|22175.4|1
1763056430000|2025-11-13 17:53:50|22187.7|22175.7|22183.6|22171.6|22193.6|22181.6|22183.6|22171.6|5
1763056440000|2025-11-13 17:54:00|22185.2|22173.2|22187|22175|22190.2|22178.2|22185.2|22173.2|2
1763056450000|2025-11-13 17:54:10|22186.1|22174.1|22181.1|22169.1|22186.1|22174.1|22181.1|22169.1|18
1763056460000|2025-11-13 17:54:20|22181.5|22169.5|22193.6|22181.6|22194.4|22182.4|22181.5|22169.5|7
1763056470000|2025-11-13 17:54:30|22192.7|22180.7|22188.6|22176.6|22193.6|22181.6|22187.7|22175.7|1
1763056490000|2025-11-13 17:54:50|22189|22177|22182|22170|22189|22177|22182|22170|3
1763056500000|2025-11-13 17:55:00|22182.4|22170.4|22187.7|22175.7|22187.7|22175.7|22179|22167|8
1763056510000|2025-11-13 17:55:10|22188.1|22176.1|22184|22172|22188.1|22176.1|22182.7|22170.7|1
1763056520000|2025-11-13 17:55:20|22183.6|22171.6|22182.7|22170.7|22183.6|22171.6|22182.7|22170.7|0
1763056530000|2025-11-13 17:55:30|22184.5|22172.5|22184|22172|22184.9|22172.9|22182.7|22170.7|4
1763056540000|2025-11-13 17:55:40|22183.6|22171.6|22184|22172|22184|22172|22182.7|22170.7|1
1763056550000|2025-11-13 17:55:50|22185.2|22173.2|22184|22172|22185.2|22173.2|22184|22172|0
1763056560000|2025-11-13 17:56:00|22184.9|22172.9|22191.1|22179.1|22191.1|22179.1|22184.9|22172.9|13
1763056570000|2025-11-13 17:56:10|22190.2|22178.2|22190.6|22178.6|22191.5|22179.5|22189.9|22177.9|7
1763056580000|2025-11-13 17:56:20|22191.5|22179.5|22192.7|22180.7|22192.7|22180.7|22191.5|22179.5|3
1763056590000|2025-11-13 17:56:30|22194|22182|22189|22177|22195.8|22183.8|22187.7|22175.7|13
1763056600000|2025-11-13 17:56:40|22187.7|22175.7|22186.5|22174.5|22187.7|22175.7|22184.4|22172.4|17
1763056610000|2025-11-13 17:56:50|22186.9|22174.9|22189|22177|22189|22177|22186.9|22174.9|15
1763056620000|2025-11-13 17:57:00|22187.2|22175.2|22187.2|22175.2|22187.2|22175.2|22187.2|22175.2|1
1763056630000|2025-11-13 17:57:10|22189|22177|22189|22177|22189|22177|22189|22177|0
1763056640000|2025-11-13 17:57:20|22192.7|22180.7|22192.4|22180.4|22194.9|22182.9|22192.4|22180.4|3
1763056650000|2025-11-13 17:57:30|22190.2|22178.2|22191.5|22179.5|22191.5|22179.5|22189.9|22177.9|3
1763056660000|2025-11-13 17:57:40|22192.7|22180.7|22189|22177|22194.9|22182.9|22184.5|22172.5|18
1763056670000|2025-11-13 17:57:50|22189.4|22177.4|22185.2|22173.2|22190.2|22178.2|22182.7|22170.7|5
1763056680000|2025-11-13 17:58:00|22186|22174|22186|22174|22187.7|22175.7|22181.5|22169.5|6
1763056690000|2025-11-13 17:58:10|22186.9|22174.9|22194.5|22182.5|22201.1|22189.1|22186.9|22174.9|6
1763056700000|2025-11-13 17:58:20|22196.1|22184.1|22192.7|22180.7|22196.5|22184.5|22192.7|22180.7|4
1763056710000|2025-11-13 17:58:30|22193.1|22181.1|22190.6|22178.6|22194|22182|22190.6|22178.6|14
1763056720000|2025-11-13 17:58:40|22192.7|22180.7|22187.7|22175.7|22192.7|22180.7|22187.7|22175.7|6
1763056730000|2025-11-13 17:58:50|22187|22175|22181|22169|22187|22175|22181|22169|2
1763056740000|2025-11-13 17:59:00|22181.9|22169.9|22186.9|22174.9|22188.5|22176.5|22181.9|22169.9|4
1763056750000|2025-11-13 17:59:10|22186|22174|22178.5|22166.5|22186|22174|22178.5|22166.5|3
1763056760000|2025-11-13 17:59:20|22156.7|22144.7|22155.1|22143.1|22159.2|22147.2|22155.1|22143.1|18
1763056770000|2025-11-13 17:59:30|22156.3|22144.3|22166.9|22154.9|22168.5|22156.5|22154.2|22142.2|32
1763056780000|2025-11-13 17:59:40|22167.7|22155.7|22168.5|22156.5|22168.5|22156.5|22163.1|22151.1|8
1763056790000|2025-11-13 17:59:50|22171.1|22159.1|22179.4|22167.4|22179.4|22167.4|22171|22159|6
1763056800000|2025-11-13 18:00:00|22179.7|22167.7|22180.2|22168.2|22181.5|22169.5|22178.1|22166.1|1
1763056810000|2025-11-13 18:00:10|22178.5|22166.5|22178.5|22166.5|22178.5|22166.5|22177.2|22165.2|1
1763056820000|2025-11-13 18:00:20|22181|22169|22180.6|22168.6|22183.5|22171.5|22180.6|22168.6|3
1763056830000|2025-11-13 18:00:30|22181.5|22169.5|22174.7|22162.7|22181.9|22169.9|22174.4|22162.4|7
1763056840000|2025-11-13 18:00:40|22175.6|22163.6|22173.5|22161.5|22176|22164|22173.1|22161.1|7
1763056850000|2025-11-13 18:00:50|22172.6|22160.6|22159.4|22147.4|22172.6|22160.6|22156|22144|13
1763056860000|2025-11-13 18:01:00|22158.5|22146.5|22155.1|22143.1|22161|22149|22155.1|22143.1|4
1763056870000|2025-11-13 18:01:10|22156.7|22144.7|22155.1|22143.1|22156.7|22144.7|22155.1|22143.1|0
1763056880000|2025-11-13 18:01:20|22153.8|22141.8|22155.1|22143.1|22155.1|22143.1|22151|22139|7
1763056890000|2025-11-13 18:01:30|22152.6|22140.6|22151.7|22139.7|22152.6|22140.6|22150.1|22138.1|4
1763056900000|2025-11-13 18:01:40|22152.6|22140.6|22148.8|22136.8|22154.2|22142.2|22148.8|22136.8|25
1763056910000|2025-11-13 18:01:50|22147.9|22135.9|22150.4|22138.4|22151.7|22139.7|22147.9|22135.9|4
1763056920000|2025-11-13 18:02:00|22141.7|22129.7|22151.3|22139.3|22151.7|22139.7|22141.7|22129.7|20
1763056930000|2025-11-13 18:02:10|22150.1|22138.1|22150.1|22138.1|22150.4|22138.4|22149.2|22137.2|1
1763056940000|2025-11-13 18:02:20|22151|22139|22157.6|22145.6|22162.6|22150.6|22151|22139|5
1763056950000|2025-11-13 18:02:30|22158.3|22146.3|22156.7|22144.7|22160.1|22148.1|22156.7|22144.7|0
1763056960000|2025-11-13 18:02:40|22157|22145|22151.7|22139.7|22159.2|22147.2|22150.1|22138.1|11
1763056970000|2025-11-13 18:02:50|22149.2|22137.2|22141.3|22129.3|22149.2|22137.2|22141.3|22129.3|10
1763056980000|2025-11-13 18:03:00|22140.1|22128.1|22141.7|22129.7|22144.2|22132.2|22140.1|22128.1|9
1763056990000|2025-11-13 18:03:10|22136.7|22124.7|22138.3|22126.3|22138.8|22126.8|22136.7|22124.7|15
1763057000000|2025-11-13 18:03:20|22139|22127|22140.8|22128.8|22145.8|22133.8|22138.6|22126.6|4
1763057010000|2025-11-13 18:03:30|22141.1|22129.1|22144.2|22132.2|22144.2|22132.2|22141.1|22129.1|0
1763057020000|2025-11-13 18:03:40|22143.3|22131.3|22137.4|22125.4|22143.3|22131.3|22136.7|22124.7|11
1763057040000|2025-11-13 18:04:00|22137.7|22125.7|22144|22132|22148.1|22136.1|22137.7|22125.7|14
1763057050000|2025-11-13 18:04:10|22144.3|22132.3|22145.2|22133.2|22147.4|22135.4|22144.3|22132.3|0
1763057060000|2025-11-13 18:04:20|22144.5|22132.5|22139|22127|22144.5|22132.5|22139|22127|12
1763057070000|2025-11-13 18:04:30|22138.1|22126.1|22138.1|22126.1|22138.1|22126.1|22137.7|22125.7|1
1763057080000|2025-11-13 18:04:40|22137.2|22125.2|22126.8|22114.8|22140.6|22128.6|22126.8|22114.8|63
1763057090000|2025-11-13 18:04:50|22127.2|22115.2|22131.5|22119.5|22136.5|22124.5|22127.2|22115.2|6
1763057100000|2025-11-13 18:05:00|22136.8|22124.8|22132.4|22120.4|22138.3|22126.3|22132.4|22120.4|35
1763057110000|2025-11-13 18:05:10|22133.3|22121.3|22130.8|22118.8|22133.3|22121.3|22130.8|22118.8|2
1763057120000|2025-11-13 18:05:20|22129.9|22117.9|22133.3|22121.3|22134.2|22122.2|22129.2|22117.2|12
1763057130000|2025-11-13 18:05:30|22131.1|22119.1|22136.1|22124.1|22136.1|22124.1|22125.8|22113.8|20
1763057140000|2025-11-13 18:05:40|22138.3|22126.3|22137.9|22125.9|22142.6|22130.6|22137.9|22125.9|6
1763057150000|2025-11-13 18:05:50|22137.6|22125.6|22136.7|22124.7|22143.3|22131.3|22134.2|22122.2|9
1763057160000|2025-11-13 18:06:00|22135.1|22123.1|22137.9|22125.9|22140.1|22128.1|22134.2|22122.2|3
1763057170000|2025-11-13 18:06:10|22137.6|22125.6|22150.1|22138.1|22150.1|22138.1|22137.6|22125.6|12
1763057180000|2025-11-13 18:06:20|22149.2|22137.2|22147|22135|22151.7|22139.7|22146.7|22134.7|18
1763057190000|2025-11-13 18:06:30|22146|22134|22136.7|22124.7|22146|22134|22136.7|22124.7|10
1763057200000|2025-11-13 18:06:40|22138.8|22126.8|22139.2|22127.2|22141.3|22129.3|22135.4|22123.4|3
1763057220000|2025-11-13 18:07:00|22138.5|22126.5|22138.8|22126.8|22138.8|22126.8|22138.5|22126.5|1
1763057230000|2025-11-13 18:07:10|22134.2|22122.2|22131.7|22119.7|22134.2|22122.2|22131.3|22119.3|1
1763057240000|2025-11-13 18:07:20|22135.1|22123.1|22136.3|22124.3|22136.3|22124.3|22133.8|22121.8|0
1763057250000|2025-11-13 18:07:30|22133.6|22121.6|22136|22124|22136|22124|22133.6|22121.6|2
1763057260000|2025-11-13 18:07:40|22135.1|22123.1|22136|22124|22136|22124|22135.1|22123.1|1
1763057270000|2025-11-13 18:07:50|||||||||3
1763057280000|2025-11-13 18:08:00|22137.6|22125.6|22142.2|22130.2|22144.3|22132.3|22137.6|22125.6|33
1763057290000|2025-11-13 18:08:10|22139|22127|22136.8|22124.8|22139|22127|22136.8|22124.8|2
1763057300000|2025-11-13 18:08:20|22139.5|22127.5|22136.8|22124.8|22139.5|22127.5|22136.8|22124.8|11
1763057310000|2025-11-13 18:08:30|22137.2|22125.2|22128.6|22116.6|22137.2|22125.2|22125.6|22113.6|6
1763057320000|2025-11-13 18:08:40|22126.8|22114.8|22140.2|22128.2|22145.2|22133.2|22126|22114|19
1763057330000|2025-11-13 18:08:50|22139.3|22127.3|22148.6|22136.6|22148.6|22136.6|22137.7|22123.9|13
1763057340000|2025-11-13 18:09:00|22149.5|22137.5|22150.2|22138.2|22150.2|22138.2|22149.5|22137.5|3
1763057350000|2025-11-13 18:09:10|22151.1|22139.1|22151.1|22139.1|22151.5|22139.5|22148.6|22136.6|5
1763057360000|2025-11-13 18:09:20|22150.8|22138.8|22151.1|22139.1|22152|22140|22148.6|22136.6|1
1763057370000|2025-11-13 18:09:30|22149.3|22137.3|22147|22135|22149.3|22137.3|22147|22135|5
1763057380000|2025-11-13 18:09:40|22146|22134|22140.8|22128.8|22146|22134|22139.5|22127.5|3
1763057390000|2025-11-13 18:09:50|22139|22127|22141.1|22129.1|22141.1|22129.1|22136.1|22124.1|7
1763057400000|2025-11-13 18:10:00|22140.6|22128.6|22139.3|22127.3|22140.6|22128.6|22139.3|22127.3|5
1763057410000|2025-11-13 18:10:10|22142.9|22130.9|22140.2|22128.2|22145.6|22133.6|22140.2|22128.2|6
1763057420000|2025-11-13 18:10:20|22140.6|22128.6|22140.2|22128.2|22140.6|22128.6|22140.2|22128.2|1
1763057440000|2025-11-13 18:10:40|22140.6|22128.6|22151.8|22139.8|22154.3|22142.3|22140.6|22128.6|4
1763057450000|2025-11-13 18:10:50|22152.2|22140.2|22157.2|22145.2|22160.6|22148.6|22152.2|22140.2|3
1763057460000|2025-11-13 18:11:00|22158.1|22146.1|22157.7|22145.7|22161.5|22149.5|22156|22144|7
1763057470000|2025-11-13 18:11:10|22156.8|22144.8|22151.8|22139.8|22156.8|22144.8|22149.3|22137.3|7
1763057480000|2025-11-13 18:11:20|22149.3|22137.3|22149.3|22137.3|22151.8|22139.8|22149.3|22137.3|6
1763057490000|2025-11-13 18:11:30|22150.2|22138.2|22152.2|22140.2|22152.2|22140.2|22147.2|22135.2|8
1763057500000|2025-11-13 18:11:40|22159.3|22147.3|22153.8|22141.8|22159.3|22147.3|22153.8|22141.8|8
1763057510000|2025-11-13 18:11:50|22155.1|22143.1|22156.8|22144.8|22157.9|22145.9|22155.1|22143.1|3
1763057520000|2025-11-13 18:12:00|22151.3|22139.3|22142.2|22130.2|22152.2|22140.2|22142.2|22130.2|19
1763057530000|2025-11-13 18:12:10|22140.4|22128.4|22140.4|22128.4|22140.4|22128.4|22140.4|22128.4|0
1763057540000|2025-11-13 18:12:20|22141.1|22129.1|22150.6|22138.6|22153.6|22141.6|22141.1|22129.1|6
1763057550000|2025-11-13 18:12:30|22151.5|22139.5|22152.7|22140.7|22152.7|22140.7|22149|22137|0
1763057560000|2025-11-13 18:12:40|22153.1|22141.1|22150.6|22138.6|22153.1|22141.1|22150.2|22138.2|6
1763057570000|2025-11-13 18:12:50|22152.2|22140.2|22152.7|22140.7|22153.1|22141.1|22152.2|22140.2|0
1763057580000|2025-11-13 18:13:00|22153.1|22141.1|22156.5|22144.5|22156.5|22144.5|22153.1|22141.1|3
1763057590000|2025-11-13 18:13:10|22156.8|22144.8|22146.8|22134.8|22158.1|22146.1|22146.8|22134.8|4
1763057600000|2025-11-13 18:13:20|22143.5|22131.5|22130.4|22118.4|22143.5|22131.5|22130.1|22118.1|46
1763057610000|2025-11-13 18:13:30|22130.1|22118.1|22126.7|22114.7|22131.3|22119.3|22126.7|22114.7|10
1763057620000|2025-11-13 18:13:40|22119|22107|22125.8|22113.8|22132.6|22120.6|22119|22107|24
1763057630000|2025-11-13 18:13:50|22127.9|22115.9|22127.4|22115.4|22132.6|22120.6|22127.4|22115.4|1
1763057640000|2025-11-13 18:14:00|22129.2|22117.2|22131.7|22119.7|22131.7|22119.7|22129.2|22117.2|3
1763057650000|2025-11-13 18:14:10|22130.8|22118.8|22124|22112|22133.3|22121.3|22124|22112|5
1763057660000|2025-11-13 18:14:20|22124.9|22112.9|22122.4|22110.4|22125.8|22113.8|22122.4|22110.4|4
1763057670000|2025-11-13 18:14:30|22123.3|22111.3|22123.3|22111.3|22123.6|22111.6|22123.3|22111.3|4
1763057680000|2025-11-13 18:14:40|22123.6|22111.6|22121.7|22109.7|22123.6|22111.6|22121.7|22109.7|3
1763057690000|2025-11-13 18:14:50|22119.2|22107.2|22119.2|22107.2|22120.8|22108.8|22119.2|22107.2|3
1763057700000|2025-11-13 18:15:00|22120.4|22108.4|22120.4|22108.4|22120.4|22108.4|22120.4|22108.4|0
1763057710000|2025-11-13 18:15:10|||||||||3
1763057720000|2025-11-13 18:15:20|22122|22110|22122|22110|22122.4|22110.4|22117|22105|6
1763057730000|2025-11-13 18:15:30|22122.4|22110.4|22120.1|22108.1|22122.4|22110.4|22105.8|22093.8|63
1763057740000|2025-11-13 18:15:40|22118.3|22106.3|22118.3|22106.3|22119.9|22107.9|22115.4|22103.4|4
1763057750000|2025-11-13 18:15:50|22117|22105|22118.3|22106.3|22118.6|22106.6|22117|22105|2
1763057760000|2025-11-13 18:16:00|22116|22104|22110.8|22098.8|22116|22104|22109.5|22097.5|4
1763057770000|2025-11-13 18:16:10|22112.4|22100.4|22105.6|22093.6|22112.4|22100.4|22105.6|22093.6|8
1763057780000|2025-11-13 18:16:20|22106.1|22094.1|22112.4|22100.4|22114.2|22102.2|22106.1|22094.1|8
1763057790000|2025-11-13 18:16:30|22109.7|22097.7|22106.5|22094.5|22109.7|22097.7|22106.1|22094.1|6
1763057800000|2025-11-13 18:16:40|22106.8|22094.8|22105.4|22093.4|22109.3|22097.3|22104|22092|22
1763057810000|2025-11-13 18:16:50|22109|22097|22096.5|22084.5|22109|22097|22095.2|22083.2|10
1763057820000|2025-11-13 18:17:00|22097.7|22085.7|22097|22085|22098.3|22086.3|22094.9|22082.9|35
1763057830000|2025-11-13 18:17:10|22096.1|22084.1|22080.8|22068.8|22096.1|22084.1|22080.8|22068.8|24
1763057840000|2025-11-13 18:17:20|22083.3|22071.3|22084.2|22072.2|22086.3|22074.3|22081.7|22069.7|11
1763057850000|2025-11-13 18:17:30|22087.9|22075.9|22095.1|22083.1|22095.1|22083.1|22087.9|22075.9|6
1763057860000|2025-11-13 18:17:40|22094.2|22082.2|22092.6|22080.6|22095.1|22083.1|22092.6|22080.6|2
1763057870000|2025-11-13 18:17:50|22091|22079|22089.7|22077.7|22092.2|22080.2|22086.3|22074.3|7
1763057880000|2025-11-13 18:18:00|22090.1|22078.1|22092.2|22080.2|22092.2|22080.2|22083.8|22071.8|4
1763057890000|2025-11-13 18:18:10|22092.6|22080.6|22106.3|22094.3|22107.2|22095.2|22092.6|22080.6|6
1763057900000|2025-11-13 18:18:20|22107|22095|22104.2|22092.2|22107|22095|22103.5|22091.5|3
1763057910000|2025-11-13 18:18:30|22103.8|22091.8|22102.6|22090.6|22106.3|22094.3|22100.4|22088.4|5
1763057920000|2025-11-13 18:18:40|22107.9|22095.9|22111.7|22099.7|22111.7|22099.7|22107.9|22095.9|14
1763057930000|2025-11-13 18:18:50|22112.6|22100.6|22123.1|22111.1|22124.3|22112.3|22111.8|22099.8|13
1763057940000|2025-11-13 18:19:00|22122.4|22110.4|22112.2|22100.2|22123.4|22111.4|22112.2|22100.2|9
1763057950000|2025-11-13 18:19:10|22111.3|22099.3|22108.4|22096.4|22111.3|22099.3|22108.4|22096.4|2
1763057960000|2025-11-13 18:19:20|22109.3|22097.3|22105.4|22093.4|22117.2|22105.2|22103.4|22091.4|18
1763057970000|2025-11-13 18:19:30|22106.3|22094.3|22102.6|22090.6|22115.6|22103.6|22102.6|22090.6|8
1763057980000|2025-11-13 18:19:40|22102.9|22090.9|22100.9|22088.9|22102.9|22090.9|22100.9|22088.9|5
1763057990000|2025-11-13 18:19:50|22101.7|22089.7|22100.9|22088.9|22101.7|22089.7|22100.9|22088.9|0
1763058000000|2025-11-13 18:20:00|22100.6|22088.6|22092.6|22080.6|22100.6|22088.6|22092.6|22080.6|5
1763058010000|2025-11-13 18:20:10|22090.9|22078.9|22090.1|22078.1|22090.9|22078.9|22090.1|22078.1|2
1763058020000|2025-11-13 18:20:20|22091.7|22079.7|22083.4|22071.4|22092.6|22080.6|22080.1|22068.1|6
1763058030000|2025-11-13 18:20:30|22082.6|22070.6|22091.5|22079.5|22091.8|22079.8|22082.6|22070.6|16
1763058040000|2025-11-13 18:20:40|22089.7|22077.7|22091.8|22079.8|22095.9|22083.9|22089.7|22077.7|7
1763058050000|2025-11-13 18:20:50|22090.1|22078.1|22081.8|22069.8|22090.9|22078.9|22081.8|22069.8|15
1763058060000|2025-11-13 18:21:00|22084.3|22072.3|22085.9|22073.9|22085.9|22073.9|22080.6|22068.6|3
1763058070000|2025-11-13 18:21:10|22084.3|22072.3|22086.8|22074.8|22087.2|22075.2|22084.3|22072.3|2
1763058080000|2025-11-13 18:21:20|22085.9|22073.9|22088.4|22076.4|22089.3|22077.3|22085.9|22073.9|16
1763058090000|2025-11-13 18:21:30|22088.8|22076.8|22088.8|22076.8|22088.8|22076.8|22088.8|22076.8|2
1763058100000|2025-11-13 18:21:40|22087.6|22075.6|22083.3|22071.3|22089.2|22077.2|22080.1|22068.1|7
1763058110000|2025-11-13 18:21:50|22084.2|22072.2|22089.2|22077.2|22090.1|22078.1|22084.2|22072.2|1
1763058120000|2025-11-13 18:22:00|22090.1|22078.1|22094.2|22082.2|22094.2|22082.2|22090.1|22078.1|2
1763058130000|2025-11-13 18:22:10|22093.8|22081.8|22089.2|22077.2|22095.1|22083.1|22089.2|22077.2|4
1763058140000|2025-11-13 18:22:20|22090.1|22078.1|22092.2|22080.2|22097.2|22085.2|22089.2|22077.2|8
1763058150000|2025-11-13 18:22:30|22096.6|22076.6|22091.3|22079.3|22096.6|22081.4|22090.1|22076.6|1
1763058160000|2025-11-13 18:22:40|22092.2|22080.2|22092.6|22080.6|22092.9|22080.9|22092.2|22080.2|2
1763058170000|2025-11-13 18:22:50|22091.1|22079.1|22091.3|22079.3|22091.3|22079.3|22090.1|22078.1|1
1763058180000|2025-11-13 18:23:00|22090.9|22078.9|22095.1|22083.1|22097.6|22085.6|22090.9|22078.9|5
1763058190000|2025-11-13 18:23:10|22095.4|22083.4|22088.4|22076.4|22095.4|22083.4|22088.1|22076.1|2
1763058200000|2025-11-13 18:23:20|22079.2|22067.2|22082|22070|22082|22070|22079.2|22067.2|5
1763058210000|2025-11-13 18:23:30|22082.9|22070.9|22078.3|22066.3|22085.8|22073.8|22078.3|22066.3|4
1763058220000|2025-11-13 18:23:40|22077.4|22065.4|22078.3|22066.3|22078.3|22066.3|22077|22065|3
1763058230000|2025-11-13 18:23:50|22076.5|22064.5|22080.8|22068.8|22081.7|22069.7|22076.5|22064.5|3
1763058240000|2025-11-13 18:24:00|22081.1|22069.1|22079.5|22067.5|22082|22070|22079.5|22067.5|3
1763058250000|2025-11-13 18:24:10|22079.2|22067.2|22092.4|22080.4|22093.3|22081.3|22079.2|22067.2|5
1763058260000|2025-11-13 18:24:20|22093.3|22081.3|22092.4|22080.4|22093.3|22081.3|22086.5|22074.5|5
1763058270000|2025-11-13 18:24:30|22093.3|22081.3|22103.3|22091.3|22108.3|22096.3|22090.8|22078.8|3
1763058280000|2025-11-13 18:24:40|22102.9|22090.9|22103.3|22091.3|22103.3|22091.3|22100.8|22088.8|1
1763058290000|2025-11-13 18:24:50|22102.4|22090.4|22104.2|22092.2|22104.5|22092.5|22102.4|22090.4|3
1763058300000|2025-11-13 18:25:00|22105.4|22093.4|22109.2|22097.2|22109.2|22097.2|22102|22090|5
1763058310000|2025-11-13 18:25:10|22110.1|22098.1|22110.1|22098.1|22113.3|22101.3|22109.2|22097.2|5
1763058320000|2025-11-13 18:25:20|22109.2|22097.2|22105.1|22093.1|22109.2|22097.2|22103.8|22091.8|3
1763058330000|2025-11-13 18:25:30|22100.9|22088.9|22090.8|22078.8|22100.9|22088.9|22090.8|22074.8|4
1763058340000|2025-11-13 18:25:40|22089.9|22077.9|22088.3|22076.3|22089.9|22077.9|22088.3|22076.3|5
1763058350000|2025-11-13 18:25:50|22087.4|22075.4|22083.1|22071.1|22087.4|22075.4|22083.1|22071.1|24
1763058360000|2025-11-13 18:26:00|22079.5|22067.5|22078.6|22066.6|22079.5|22067.5|22078.3|22066.3|1
1763058370000|2025-11-13 18:26:10|22078.3|22066.3|22078.3|22066.3|22078.3|22066.3|22078.3|22066.3|1
1763058380000|2025-11-13 18:26:20|22079.5|22067.5|22087|22075|22087.4|22075.4|22079.5|22067.5|3
1763058390000|2025-11-13 18:26:30|22085.8|22073.8|22098.4|22086.4|22102.6|22090.6|22085.8|22073.8|7
1763058400000|2025-11-13 18:26:40|22097.6|22085.6|22098.3|22086.3|22100.1|22088.1|22095.8|22083.8|4
1763058410000|2025-11-13 18:26:50|22097.6|22085.6|22095.1|22083.1|22097.6|22085.6|22095.1|22083.1|1
1763058420000|2025-11-13 18:27:00|22094.3|22082.3|22085.9|22073.9|22094.7|22082.7|22085.9|22073.9|4
1763058430000|2025-11-13 18:27:10|22085.1|22073.1|22087.6|22075.6|22087.6|22075.6|22085.1|22073.1|3
1763058440000|2025-11-13 18:27:20|22086.7|22074.7|22094.3|22082.3|22095.1|22083.1|22086.7|22074.7|4
1763058450000|2025-11-13 18:27:30|22092.6|22080.6|22090.9|22078.9|22092.6|22080.6|22090.1|22078.1|11
1763058460000|2025-11-13 18:27:40|22093.4|22081.4|22093.4|22081.4|22093.4|22081.4|22092.2|22080.2|2
1763058470000|2025-11-13 18:27:50|22093.1|22081.1|22090.9|22078.9|22093.1|22081.1|22088.1|22076.1|4
1763058480000|2025-11-13 18:28:00|22091.3|22079.3|22092.2|22080.2|22092.2|22080.2|22090.9|22078.9|4
1763058490000|2025-11-13 18:28:10|22090.9|22078.9|22090.9|22078.9|22092.2|22080.2|22090.9|22078.9|10
1763058500000|2025-11-13 18:28:20|22091.8|22079.8|22074.2|22062.2|22091.8|22079.8|22073.8|22061.8|19
1763058510000|2025-11-13 18:28:30|22075.1|22063.1|22077|22065|22077|22065|22075.1|22063.1|0
1763058520000|2025-11-13 18:28:40|22081.7|22069.7|22090.1|22078.1|22090.1|22078.1|22081.7|22069.7|4
1763058530000|2025-11-13 18:28:50|22092.6|22080.6|22087.6|22075.6|22092.6|22080.6|22087.2|22075.2|5
1763058540000|2025-11-13 18:29:00|22087.9|22075.9|22088.3|22076.3|22088.3|22076.3|22087.9|22075.9|0
1763058550000|2025-11-13 18:29:10|22087.9|22075.9|22085.9|22073.9|22090.9|22078.9|22085.9|22073.9|3
1763058560000|2025-11-13 18:29:20|22085.2|22073.2|22082.6|22070.6|22085.2|22073.2|22079.2|22067.2|2
1763058570000|2025-11-13 18:29:30|22085.9|22073.9|22086.3|22074.3|22086.7|22074.7|22085.9|22073.9|1
1763058580000|2025-11-13 18:29:40|22087.2|22075.2|22089.2|22077.2|22089.2|22077.2|22087.2|22075.2|1
1763058590000|2025-11-13 18:29:50|22087.6|22075.6|22095.6|22083.6|22095.6|22083.6|22087.6|22075.6|4
1763058600000|2025-11-13 18:30:00|22094.7|22082.7|22087.6|22075.6|22094.7|22082.7|22087.6|22075.6|10
1763058610000|2025-11-13 18:30:10|22088.4|22076.4|22089.2|22077.2|22089.2|22077.2|22088.4|22076.4|2
1763058620000|2025-11-13 18:30:20|22088.8|22076.8|22087.6|22075.6|22089.7|22077.7|22087.6|22075.6|0
1763058630000|2025-11-13 18:30:30|22082.6|22070.6|22084.2|22072.2|22084.2|22072.2|22082.6|22070.6|2
1763058650000|2025-11-13 18:30:50|22084.5|22072.5|22078.8|22066.8|22085.4|22073.4|22078.8|22066.8|5
1763058660000|2025-11-13 18:31:00|22078.4|22066.4|22077.6|22065.6|22082.6|22070.6|22076.7|22064.7|9
1763058670000|2025-11-13 18:31:10|22075.4|22063.4|22075.1|22063.1|22075.8|22063.8|22074.7|22062.7|3
1763058680000|2025-11-13 18:31:20|22076.3|22064.3|22074.2|22062.2|22076.3|22064.3|22074.2|22062.2|0
1763058690000|2025-11-13 18:31:30|22076.1|22064.1|22076.1|22064.1|22076.1|22064.1|22076.1|22064.1|2
1763058700000|2025-11-13 18:31:40|22078.3|22066.3|22075.1|22063.1|22080.1|22068.1|22075.1|22063.1|1
1763058710000|2025-11-13 18:31:50|22076.7|22064.7|22091.8|22079.8|22091.8|22079.8|22075.9|22063.9|14
1763058720000|2025-11-13 18:32:00|22093.4|22081.4|22091.8|22079.8|22093.4|22081.4|22089.7|22077.7|6
1763058730000|2025-11-13 18:32:10|22088.4|22076.4|22093.4|22081.4|22093.4|22081.4|22088.4|22076.4|5
1763058740000|2025-11-13 18:32:20|22091.3|22079.3|22094.7|22082.7|22094.7|22082.7|22090.2|22078.2|20
1763058750000|2025-11-13 18:32:30|22094.3|22082.3|22093.4|22081.4|22094.3|22082.3|22093.1|22081.1|3
1763058760000|2025-11-13 18:32:40|22093.8|22081.8|22093.1|22081.1|22093.8|22081.8|22093.1|22081.1|1
1763058770000|2025-11-13 18:32:50|22088.1|22076.1|22086.8|22074.8|22088.4|22076.4|22085.2|22073.2|4
1763058780000|2025-11-13 18:33:00|22085.9|22073.9|22085.2|22073.2|22086.8|22074.8|22085.2|22073.2|3
1763058790000|2025-11-13 18:33:10|22087|22075|22087.7|22075.7|22088.1|22076.1|22087|22075|3
1763058800000|2025-11-13 18:33:20|22089.9|22077.9|22083.4|22071.4|22090.2|22078.2|22081.8|22069.8|9
1763058810000|2025-11-13 18:33:30|22083.1|22071.1|22082.7|22070.7|22083.1|22071.1|22082.7|22070.7|12
1763058820000|2025-11-13 18:33:40|22081.5|22069.5|22082.7|22070.7|22082.7|22070.7|22081.5|22069.5|12
1763058830000|2025-11-13 18:33:50|22082.4|22070.4|22077.2|22065.2|22083.1|22071.1|22075.9|22063.9|23
1763058840000|2025-11-13 18:34:00|22078.1|22066.1|22076.1|22064.1|22079.3|22067.3|22071.5|22059.5|37
1763058850000|2025-11-13 18:34:10|22074.9|22062.9|22077.4|22065.4|22077.4|22065.4|22074.9|22062.9|1
1763058860000|2025-11-13 18:34:20|22078.6|22066.6|22074.5|22062.5|22078.6|22066.6|22073.6|22061.6|3
1763058870000|2025-11-13 18:34:30|22074|22062|22075.4|22063.4|22083.6|22071.6|22074|22062|15
1763058880000|2025-11-13 18:34:40|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|22074.5|22062.5|0
1763058890000|2025-11-13 18:34:50|22072|22060|22077.7|22065.7|22077.7|22065.7|22072|22060|22
1763058900000|2025-11-13 18:35:00|22078.1|22066.1|22082|22070|22082|22070|22078.1|22066.1|3
1763058910000|2025-11-13 18:35:10|22080.2|22068.2|22080.4|22068.4|22081.7|22069.7|22079|22067|10
1763058920000|2025-11-13 18:35:20|22079.5|22067.5|22073.3|22061.3|22079.5|22067.5|22072|22060|4
1763058930000|2025-11-13 18:35:30|22072|22060|22067.9|22055.9|22072|22060|22067.9|22055.9|8
1763058940000|2025-11-13 18:35:40|22067|22055|22067.9|22055.9|22069.5|22057.5|22067|22055|1
1763058950000|2025-11-13 18:35:50|22067|22055|22059.5|22047.5|22067.9|22055.9|22059.5|22047.5|18
1763058960000|2025-11-13 18:36:00|22057|22045|22037.4|22025.4|22058.3|22046.3|22034.9|22022.9|19
1763058970000|2025-11-13 18:36:10|22036.1|22024.1|22034.9|22022.9|22038.6|22026.6|22033.6|22021.6|11
1763058980000|2025-11-13 18:36:20|22036.1|22024.1|22030.2|22018.2|22038.3|22026.3|22027.7|22015.7|20
1763058990000|2025-11-13 18:36:30|22029.9|22017.9|22041.1|22029.1|22043.6|22031.6|22029.9|22017.9|7
1763059000000|2025-11-13 18:36:40|22040.2|22028.2|22039.5|22027.5|22040.2|22028.2|22039.5|22027.5|1
1763059010000|2025-11-13 18:36:50|22033.6|22021.6|22031.5|22019.5|22033.6|22021.6|22030.8|22018.8|5
1763059020000|2025-11-13 18:37:00|22033.6|22021.6|22031.1|22019.1|22035.2|22023.2|22031.1|22019.1|7
1763059030000|2025-11-13 18:37:10|22032.4|22020.4|22032.7|22020.7|22032.7|22020.7|22032.4|22020.4|5
1763059040000|2025-11-13 18:37:20|22033.6|22021.6|22028.6|22016.6|22035.2|22023.2|22028.6|22016.6|8
1763059050000|2025-11-13 18:37:30|22027|22015|22022.7|22010.7|22027|22015|22022.7|22010.7|42
1763059060000|2025-11-13 18:37:40|22020.6|22008.6|22037.7|22025.7|22037.7|22025.7|22017.9|22005.9|22
1763059070000|2025-11-13 18:37:50|22036.5|22024.5|22045.2|22033.2|22046.1|22034.1|22036.5|22024.5|12
1763059080000|2025-11-13 18:38:00|22044.3|22032.3|22035.9|22023.9|22044.3|22032.3|22034.7|22022.7|18
1763059090000|2025-11-13 18:38:10|22034.7|22022.7|22035.4|22023.4|22037.7|22025.7|22034.3|22022.3|8
1763059100000|2025-11-13 18:38:20|22037.5|22025.5|22045.9|22033.9|22046.3|22034.3|22037.5|22025.5|13
1763059110000|2025-11-13 18:38:30|22044.2|22032.2|22036.7|22024.7|22045.4|22033.4|22036.7|22024.7|4
1763059120000|2025-11-13 18:38:40|22036.3|22024.3|22036.3|22024.3|22036.3|22024.3|22034.2|22022.2|27
1763059130000|2025-11-13 18:38:50|22037.2|22025.2|22029.2|22017.2|22037.2|22025.2|22027.5|22015.5|9
1763059140000|2025-11-13 18:39:00|22028.8|22016.8|22034.2|22022.2|22035|22023|22028.8|22016.8|6
1763059150000|2025-11-13 18:39:10|22033.3|22021.3|22032|22020|22033.4|22021.4|22031.7|22019.7|1
1763059160000|2025-11-13 18:39:20|22032.9|22020.9|22027.4|22015.4|22035.4|22023.4|22023.6|22011.6|46
1763059170000|2025-11-13 18:39:30|22027|22015|22026.1|22014.1|22027|22015|22025.8|22013.8|2
1763059180000|2025-11-13 18:39:40|22027|22015|22018.8|22006.8|22027|22015|22018.8|22006.8|38
1763059190000|2025-11-13 18:39:50|22018.4|22006.4|22018.3|22006.3|22018.4|22006.4|22014.5|22002.5|34
1763059200000|2025-11-13 18:40:00|22017.9|22005.9|22021.7|22009.7|22025|22013|22017.9|22005.9|21
1763059210000|2025-11-13 18:40:10|22021.3|22009.3|22010.9|21998.9|22021.3|22009.3|22010|21998|18
1763059220000|2025-11-13 18:40:20|22011.7|21999.7|22003.8|21991.8|22015|22003|22001.3|21989.3|7
1763059230000|2025-11-13 18:40:30|22002.5|21990.5|21995.4|21983.4|22005|21993|21992.9|21980.9|28
1763059240000|2025-11-13 18:40:40|21996.3|21984.3|21983.4|21971.4|21999.2|21987.2|21983.4|21971.4|39
1763059250000|2025-11-13 18:40:50|21986.7|21974.7|21980|21968|21990|21978|21975.9|21963.9|63
1763059260000|2025-11-13 18:41:00|21972.4|21960.4|21963.6|21951.6|21977.9|21965.9|21955.8|21943.8|117
1763059270000|2025-11-13 18:41:10|21965|21953|21959.7|21947.7|21965|21953|21952.5|21938.2|16
1763059280000|2025-11-13 18:41:20|21960|21948|21961.7|21949.7|21965|21953|21952.9|21940.9|19
1763059290000|2025-11-13 18:41:30|21961.3|21949.3|21966.7|21954.7|21966.7|21954.7|21961.3|21949.3|5
1763059300000|2025-11-13 18:41:40|21970|21958|21961.3|21949.3|21970|21958|21954.9|21942.9|30
1763059310000|2025-11-13 18:41:50|21961.7|21949.7|21972.5|21960.5|21972.5|21960.5|21960.9|21948.9|2
1763059320000|2025-11-13 18:42:00|21970.8|21958.8|21945|21933|21970.8|21958.8|21945|21933|7
1763059330000|2025-11-13 18:42:10|21952.9|21940.9|21953.8|21941.8|21953.8|21941.8|21950|21938|10
1763059340000|2025-11-13 18:42:20|21954.2|21942.2|21954.9|21942.9|21954.9|21942.9|21950|21938|10
1763059350000|2025-11-13 18:42:30|21955.4|21943.4|21950|21938|21962.9|21950.9|21950|21938|23
1763059360000|2025-11-13 18:42:40|21949.7|21937.7|21963.1|21951.1|21965.2|21953.2|21945|21933|28
1763059370000|2025-11-13 18:42:50|21961.3|21949.3|21953.4|21941.4|21961.8|21949.8|21952.5|21940.5|7
1763059380000|2025-11-13 18:43:00|21952.9|21940.9|21947.5|21935.5|21957.5|21945.5|21947.5|21935.5|5
1763059390000|2025-11-13 18:43:10|21948.8|21936.8|21948.4|21936.4|21959.2|21947.2|21947.5|21935.5|26
1763059400000|2025-11-13 18:43:20|21948.8|21936.8|21948.8|21936.8|21948.8|21936.8|21947.5|21935.5|6
1763059410000|2025-11-13 18:43:30|21947|21935|21946.7|21934.7|21947.5|21935.5|21946.3|21934.3|4
1763059420000|2025-11-13 18:43:40|21946.3|21934.3|21947|21935|21947|21935|21941.7|21929.7|14
1763059430000|2025-11-13 18:43:50|21945.2|21933.2|21945|21933|21945.8|21933.8|21944.2|21932.2|10
1763059440000|2025-11-13 18:44:00|21944.2|21932.2|21957.5|21945.5|21957.5|21945.5|21944.2|21932.2|13
1763059450000|2025-11-13 18:44:10|21957.9|21945.9|21950.9|21938.9|21957.9|21945.9|21950.8|21938.8|15
1763059460000|2025-11-13 18:44:20|21952.2|21940.2|21948.8|21936.8|21952.5|21940.5|21944.7|21932.7|7
1763059470000|2025-11-13 18:44:30|21950.8|21938.8|21944.2|21932.2|21954.7|21942.7|21943.4|21931.4|10
1763059480000|2025-11-13 18:44:40|21939.5|21927.5|21942.5|21930.5|21944.2|21932.2|21939.5|21927.5|10
1763059490000|2025-11-13 18:44:50|21943.8|21931.8|21943.4|21931.4|21943.8|21931.8|21942.5|21930.5|3
1763059500000|2025-11-13 18:45:00|21943.8|21931.8|21952.9|21940.9|21952.9|21940.9|21942.2|21930.2|22
1763059510000|2025-11-13 18:45:10|21953.4|21941.4|21950|21938|21953.8|21941.8|21946.7|21934.7|9
1763059520000|2025-11-13 18:45:20|21950.4|21938.4|21938.3|21926.3|21950.4|21938.4|21936.1|21924.1|8
1763059530000|2025-11-13 18:45:30|21934.9|21922.9|21934.2|21922.2|21937.9|21925.9|21931.1|21919.1|18
1763059540000|2025-11-13 18:45:40|21935.8|21923.8|21929|21917|21935.8|21923.8|21929|21917|43
1763059550000|2025-11-13 18:45:50|21931.3|21919.3|21932.9|21920.9|21932.9|21920.9|21929.2|21917.2|40
1763059560000|2025-11-13 18:46:00|21933.8|21921.8|21915.9|21903.9|21933.8|21921.8|21915.9|21903.9|23
1763059570000|2025-11-13 18:46:10|21916.7|21904.7|21917.5|21905.5|21920|21908|21916.3|21904.3|7
1763059580000|2025-11-13 18:46:20|21918.4|21906.4|21906.8|21894.8|21919.3|21907.3|21906.8|21894.8|14
1763059590000|2025-11-13 18:46:30|21906.5|21894.5|21894.7|21882.7|21906.8|21894.8|21894.3|21882.3|43
1763059600000|2025-11-13 18:46:40|21895.9|21883.9|21887.5|21875.5|21895.9|21883.9|21885|21873|8
1763059610000|2025-11-13 18:46:50|21888.4|21876.4|21888.4|21876.4|21900|21888|21887.7|21875.7|18
1763059620000|2025-11-13 18:47:00|21889.2|21877.2|21899.3|21887.3|21899.3|21887.3|21889.2|21877.2|11
1763059630000|2025-11-13 18:47:10|21896.7|21884.7|21892.2|21880.2|21896.7|21884.7|21892.2|21880.2|10
1763059640000|2025-11-13 18:47:20|21893.1|21881.1|21883.8|21871.8|21893.4|21881.4|21882.5|21870.5|9
1763059650000|2025-11-13 18:47:30|21886.1|21874.1|21890|21878|21890|21878|21885.4|21873.4|5
1763059660000|2025-11-13 18:47:40|21895|21883|21896.3|21884.3|21896.3|21884.3|21893.8|21881.8|5
1763059670000|2025-11-13 18:47:50|21895.4|21883.4|21880|21868|21895.4|21883.4|21876.3|21864.3|57
1763059680000|2025-11-13 18:48:00|21879.1|21867.1|21865.6|21853.6|21879.1|21867.1|21864.3|21852.3|21
1763059690000|2025-11-13 18:48:10|21864.7|21852.7|21879.7|21867.7|21883.4|21871.4|21864.3|21852.3|22
1763059700000|2025-11-13 18:48:20|21879.3|21867.3|21874.3|21862.3|21881.8|21869.8|21873.8|21861.8|14
1763059710000|2025-11-13 18:48:30|21874.7|21862.7|21868.4|21856.4|21876.8|21864.8|21868.4|21856.4|11
1763059720000|2025-11-13 18:48:40|21868.8|21856.8|21863.4|21851.4|21870.9|21858.9|21863.4|21851.4|10
1763059730000|2025-11-13 18:48:50|21863.8|21851.8|21857.5|21845.5|21867.7|21855.7|21857.2|21845.2|30
1763059740000|2025-11-13 18:49:00|21856.8|21844.8|21863.4|21851.4|21865.9|21853.9|21856.8|21844.8|12
1763059750000|2025-11-13 18:49:10|21865.9|21853.9|21853.4|21841.4|21866.3|21854.3|21853.4|21841.4|16
1763059760000|2025-11-13 18:49:20|21853.8|21841.8|21851.8|21839.8|21854.3|21842.3|21849.1|21837.1|31
1763059770000|2025-11-13 18:49:30|21850.9|21838.9|21851.8|21839.8|21852.5|21840.5|21850.9|21838.9|21
1763059780000|2025-11-13 18:49:40|21852.2|21840.2|21850.6|21838.6|21854.9|21842.9|21847.7|21835.7|13
1763059790000|2025-11-13 18:49:50|21849.7|21837.7|21842.9|21830.9|21849.7|21837.7|21842.2|21830.2|20
1763059800000|2025-11-13 18:50:00|21843.8|21831.8|21847.5|21835.5|21849.3|21837.3|21843.8|21831.8|25
1763059810000|2025-11-13 18:50:10|21849.1|21837.1|21846.3|21834.3|21851.8|21839.8|21846.3|21834.3|13
1763059820000|2025-11-13 18:50:20|21845.9|21833.9|21850|21838|21851.8|21839.8|21845|21833|22
1763059830000|2025-11-13 18:50:30|21852.2|21840.2|21853.4|21841.4|21853.4|21841.4|21846.8|21834.8|26
1763059840000|2025-11-13 18:50:40|21852.5|21840.5|21856.5|21844.5|21858.1|21846.1|21852.2|21840.2|23
1763059850000|2025-11-13 18:50:50|21855.6|21843.6|21849.3|21837.3|21855.6|21843.6|21849.3|21837.3|8
1763059860000|2025-11-13 18:51:00|21851.8|21839.8|21846.8|21834.8|21851.8|21839.8|21845.9|21833.9|17
1763059870000|2025-11-13 18:51:10|21847.7|21835.7|21853.1|21841.1|21853.1|21841.1|21847.2|21835.2|10
1763059880000|2025-11-13 18:51:20|21854|21842|21854.3|21842.3|21856.8|21844.8|21851.8|21839.8|10
1763059890000|2025-11-13 18:51:30|21854|21842|21850.9|21838.9|21854.3|21842.3|21849.9|21837.9|8
1763059900000|2025-11-13 18:51:40|21854.3|21842.3|21875.6|21863.6|21877.2|21865.2|21854.3|21842.3|26
1763059910000|2025-11-13 18:51:50|21871.1|21859.1|21867.5|21855.5|21871.5|21859.5|21862.2|21850.2|11
1763059920000|2025-11-13 18:52:00|21864.3|21852.3|21874.3|21862.3|21874.7|21862.7|21864.3|21852.3|16
1763059930000|2025-11-13 18:52:10|21875.6|21863.6|21866.8|21854.8|21875.9|21863.9|21864.3|21852.3|18
1763059940000|2025-11-13 18:52:20|21870.2|21858.2|21864.7|21852.7|21870.2|21858.2|21864.3|21852.3|17
1763059950000|2025-11-13 18:52:30|21865.6|21853.6|21862.5|21850.5|21870.9|21858.9|21861.8|21849.8|18
1763059960000|2025-11-13 18:52:40|21862.9|21850.9|21860|21848|21864.7|21852.7|21860|21848|5
1763059970000|2025-11-13 18:52:50|21857.2|21845.2|21857.5|21845.5|21860|21848|21844.7|21832.7|59
1763059980000|2025-11-13 18:53:00|21859.9|21847.9|21850.6|21838.6|21863.8|21851.8|21850.2|21838.2|77
1763059990000|2025-11-13 18:53:10|21850.9|21838.9|21861.8|21849.8|21861.8|21849.8|21850.9|21838.9|8
1763060000000|2025-11-13 18:53:20|21860.9|21848.9|21851.6|21839.6|21861.8|21849.8|21850|21838|18
1763060010000|2025-11-13 18:53:30|21852.9|21840.9|21845.9|21833.9|21854.3|21842.3|21845.9|21833.9|4
1763060020000|2025-11-13 18:53:40|21846.8|21834.8|21839.1|21827.1|21847.5|21835.5|21838.8|21826.8|10
1763060030000|2025-11-13 18:53:50|21841.3|21829.3|21838.4|21826.4|21841.3|21829.3|21838.4|21826.4|5
1763060040000|2025-11-13 18:54:00|21837.5|21825.5|21835|21823|21837.5|21825.5|21835|21823|15
1763060050000|2025-11-13 18:54:10|21835.9|21823.9|21836.8|21824.8|21842.2|21830.2|21835.2|21823.2|9
1763060060000|2025-11-13 18:54:20|21837.7|21825.7|21829.7|21817.7|21837.7|21825.7|21829.7|21817.7|21
1763060070000|2025-11-13 18:54:30|21829.1|21817.1|21824.1|21812.1|21834.3|21822.3|21821.5|21809.5|32
1763060080000|2025-11-13 18:54:40|21823.8|21811.8|21829.1|21817.1|21829.1|21817.1|21823.8|21811.8|18
1763060090000|2025-11-13 18:54:50|21828.8|21816.8|21823.4|21811.4|21829.1|21817.1|21822.5|21810.5|10
1763060100000|2025-11-13 18:55:00|21824.1|21812.1|21826.6|21814.6|21827.9|21815.9|21824.1|21812.1|21
1763060110000|2025-11-13 18:55:10|21824.9|21812.9|21828.4|21816.4|21829.1|21817.1|21824.9|21812.9|11
1763060120000|2025-11-13 18:55:20|21828.1|21816.1|21823.4|21811.4|21828.1|21816.1|21820.8|21808.8|92
1763060130000|2025-11-13 18:55:30|21822.5|21810.5|21823.8|21811.8|21823.8|21811.8|21821.6|21809.6|64
1763060140000|2025-11-13 18:55:40|21824.7|21812.7|21824.9|21812.9|21824.9|21812.9|21823.4|21811.4|10
1763060150000|2025-11-13 18:55:50|21824|21812|21822.4|21810.4|21824|21812|21821.6|21809.6|4
1763060160000|2025-11-13 18:56:00|21823.3|21811.3|21829.5|21817.5|21830.8|21818.8|21823.3|21811.3|19
1763060170000|2025-11-13 18:56:10|21829.9|21817.9|21827.2|21815.2|21833.1|21818.8|21825|21813|23
1763060180000|2025-11-13 18:56:20|21826.3|21814.3|21819.5|21807.5|21826.3|21814.3|21819.1|21807.1|21
1763060190000|2025-11-13 18:56:30|21821.6|21809.6|21817|21805|21821.6|21809.6|21815.4|21803.4|34
1763060200000|2025-11-13 18:56:40|21818.8|21806.8|21818.4|21806.4|21818.8|21806.8|21818.4|21806.4|9
1763060210000|2025-11-13 18:56:50|21818.8|21806.8|21818.8|21806.8|21821.3|21809.3|21818.8|21806.8|17
1763060220000|2025-11-13 18:57:00|21821.3|21809.3|21824.9|21812.9|21825.4|21813.4|21816.1|21804.1|46
1763060230000|2025-11-13 18:57:10|21825.8|21813.8|21819.9|21807.9|21825.8|21813.8|21817|21805|23
1763060240000|2025-11-13 18:57:20|21820.8|21808.8|21817.7|21805.7|21820.8|21808.8|21817.4|21805.4|40
1763060250000|2025-11-13 18:57:30|21819.3|21807.3|21819.7|21807.7|21821.8|21809.8|21815|21803|19
1763060260000|2025-11-13 18:57:40|21820.6|21808.6|21835.2|21823.2|21837.2|21825.2|21820.6|21808.6|40
1763060270000|2025-11-13 18:57:50|21834.3|21822.3|21841.3|21829.3|21844.3|21832.3|21831.8|21819.8|68
1763060280000|2025-11-13 18:58:00|21842.2|21830.2|21869.9|21857.9|21874|21862|21842.2|21830.2|63
1763060290000|2025-11-13 18:58:10|21869|21857|21880.8|21868.8|21881.8|21869.8|21867.7|21855.7|27
1763060300000|2025-11-13 18:58:20|21879.9|21867.9|21881.1|21869.1|21882.2|21870.2|21875.9|21863.9|184
1763060310000|2025-11-13 18:58:30|21880.8|21868.8|21874.7|21862.7|21880.8|21868.8|21872.7|21860.7|93
1763060320000|2025-11-13 18:58:40|21875.9|21863.9|21886.8|21874.8|21891.8|21879.8|21875.9|21863.9|39
1763060330000|2025-11-13 18:58:50|21886.5|21874.5|21890.6|21878.6|21891.5|21879.5|21884.7|21872.7|170
1763060340000|2025-11-13 18:59:00|21888.6|21876.6|21889.5|21877.5|21889.9|21877.9|21882.4|21870.4|113
1763060350000|2025-11-13 18:59:10|21890.8|21878.8|21881.9|21869.9|21891.1|21879.1|21879.4|21867.4|437
1763060360000|2025-11-13 18:59:20|21881.5|21869.5|21893.7|21881.7|21897.8|21885.8|21876.5|21864.5|103
1763060370000|2025-11-13 18:59:30|21892.8|21880.8|21899.8|21887.8|21901.5|21889.5|21891.2|21879.2|513
1763060380000|2025-11-13 18:59:40|21900.1|21888.1|21898|21886|21920.5|21908.5|21897.1|21885.1|203
1763060390000|2025-11-13 18:59:50|21897.1|21885.1|21907.8|21895.8|21908.7|21896.7|21893.5|21881.5|187
1763060400000|2025-11-13 19:00:00|21905.6|21893.6|21897.4|21885.4|21905.6|21893.6|21896.2|21884.2|68
1763060410000|2025-11-13 19:00:10|21897.1|21885.1|21905.3|21893.3|21905.3|21893.3|21896.2|21884.2|91
1763060420000|2025-11-13 19:00:20|21904|21892|21905.3|21893.3|21905.5|21893.5|21900.6|21888.6|13
1763060430000|2025-11-13 19:00:30|21904|21892|21891.3|21879.3|21904|21892|21889.2|21877.2|157
1763060440000|2025-11-13 19:00:40|21890.4|21878.4|21890.8|21878.8|21891.7|21879.7|21888.3|21876.3|31
1763060450000|2025-11-13 19:00:50|21891.7|21879.7|21889.5|21877.5|21897.9|21885.9|21884.4|21872.4|25
1763060460000|2025-11-13 19:01:00|21889.2|21877.2|21877.4|21865.4|21889.2|21877.2|21877.4|21865.4|34
1763060470000|2025-11-13 19:01:10|21878.8|21866.8|21886.1|21874.1|21888.6|21876.6|21877.4|21865.4|24
1763060480000|2025-11-13 19:01:20|21887.2|21875.2|21888.6|21876.6|21890.8|21878.8|21887|21875|32
1763060490000|2025-11-13 19:01:30|21888.3|21876.3|21888.6|21876.6|21889.5|21877.5|21887|21875|10
1763060500000|2025-11-13 19:01:40|21887.9|21875.9|21885.2|21873.2|21887.9|21875.9|21885.2|21873.2|11
1763060510000|2025-11-13 19:01:50|21884|21872|21885.2|21873.2|21885.6|21873.6|21884|21872|15
1763060520000|2025-11-13 19:02:00|21884.3|21872.3|21883.8|21871.8|21885.6|21873.6|21882.7|21870.7|21
1763060530000|2025-11-13 19:02:10|21884.7|21872.7|21878.8|21866.8|21884.7|21872.7|21878.4|21866.4|11
1763060540000|2025-11-13 19:02:20|21879.7|21867.7|21876.3|21864.3|21880.9|21868.9|21876.3|21864.3|13
1763060550000|2025-11-13 19:02:30|21875.4|21863.4|21873.8|21861.8|21875.4|21863.4|21872.9|21860.9|24
1763060560000|2025-11-13 19:02:40|21872.9|21860.9|21871.6|21859.6|21872.9|21860.9|21871.6|21859.6|14
1763060570000|2025-11-13 19:02:50|21867.9|21855.9|21873.8|21861.8|21873.8|21861.8|21867.9|21855.9|18
1763060580000|2025-11-13 19:03:00|21875.6|21863.6|21881.6|21869.6|21881.6|21869.6|21875.6|21863.6|95
1763060590000|2025-11-13 19:03:10|21879.1|21867.1|21882.9|21870.9|21882.9|21870.9|21879.1|21867.1|11
1763060600000|2025-11-13 19:03:20|21882.5|21870.5|21875.7|21863.7|21882.5|21870.5|21874.1|21862.1|12
1763060610000|2025-11-13 19:03:30|21874.5|21862.5|21875.7|21863.7|21877|21865|21874.1|21862.1|14
1763060620000|2025-11-13 19:03:40|21877|21865|21877|21865|21877|21865|21875.7|21863.7|33
1763060630000|2025-11-13 19:03:50|21870.2|21858.2|21872.2|21860.2|21874.3|21862.3|21864|21852|38
1763060640000|2025-11-13 19:04:00|21870.6|21858.6|21877.2|21865.2|21877.5|21865.5|21869.7|21857.7|23
1763060650000|2025-11-13 19:04:10|21875.6|21863.6|21876.5|21864.5|21876.8|21864.8|21872.7|21860.7|12
1763060660000|2025-11-13 19:04:20|21879.3|21867.3|21876.5|21864.5|21879.3|21867.3|21869.3|21857.3|32
1763060670000|2025-11-13 19:04:30|21875.2|21863.2|21873.6|21861.6|21875.2|21863.2|21869|21857|34
1763060680000|2025-11-13 19:04:40|21875.7|21863.7|21874|21862|21876.1|21864.1|21874|21862|13
1763060690000|2025-11-13 19:04:50|21871.8|21859.8|21872.7|21860.7|21873.6|21861.6|21870.2|21858.2|30
1763130600000|2025-11-14 14:30:00|21811.1|21799.1|21764|21752|21811.1|21799.1|21703.3|21691.3|129
1763130610000|2025-11-14 14:30:10|21774.9|21762.9|21782.4|21770.4|21790.9|21778.9|21767.6|21755.6|50
1763130620000|2025-11-14 14:30:20|21781|21769|21715.2|21703.2|21781|21769|21706.8|21694.8|51
1763130630000|2025-11-14 14:30:30|21706.1|21694.1|21777.9|21765.9|21777.9|21765.9|21704.9|21692.9|106
1763130640000|2025-11-14 14:30:40|21779|21767|21777.4|21765.4|21791|21779|21771.2|21759.2|42
1763130650000|2025-11-14 14:30:50|21776.8|21764.8|21764.9|21752.9|21776.8|21764.8|21756.5|21744.5|24
1763130660000|2025-11-14 14:31:00|21768.2|21756.2|21746.2|21734.2|21773.7|21761.7|21733|21721|39
1763130670000|2025-11-14 14:31:10|21747.1|21735.1|21710.3|21698.3|21747.1|21735.1|21709.6|21697.6|43
1763130680000|2025-11-14 14:31:20|21711.5|21699.5|21710.9|21698.9|21722.4|21710.4|21681.2|21669.2|76
1763130690000|2025-11-14 14:31:30|21712.4|21700.4|21706.2|21694.2|21720.9|21708.9|21700.9|21688.9|31
1763130700000|2025-11-14 14:31:40|21704.9|21692.9|21723.4|21711.4|21724.3|21712.3|21686.8|21674.8|54
1763130710000|2025-11-14 14:31:50|21725.2|21713.2|21687.1|21675.1|21725.2|21713.2|21686.8|21674.8|32
1763130720000|2025-11-14 14:32:00|21690.3|21678.3|21702.4|21690.4|21704.6|21692.6|21687.1|21675.1|28
1763130730000|2025-11-14 14:32:10|21702.1|21690.1|21672.1|21660.1|21704.9|21692.9|21672.1|21660.1|23
1763130740000|2025-11-14 14:32:20|21671.2|21659.2|21647.8|21635.8|21675.9|21663.9|21643.8|21631.8|49
1763130750000|2025-11-14 14:32:30|21643.7|21631.7|21631.3|21619.3|21644.4|21632.4|21628.5|21616.5|38
1763130760000|2025-11-14 14:32:40|21631.9|21619.9|21614.6|21602.6|21640.3|21628.3|21610.3|21598.3|57
1763130770000|2025-11-14 14:32:50|21612.8|21600.8|21642.1|21630.1|21642.1|21630.1|21609.3|21597.3|50
1763130780000|2025-11-14 14:33:00|21641.8|21629.8|21626.2|21614.2|21642.4|21630.4|21626.2|21614.2|37
1763130790000|2025-11-14 14:33:10|21631.1|21619.1|21576.9|21564.9|21632.1|21620.1|21574.7|21558.9|33
1763130800000|2025-11-14 14:33:20|21581.9|21569.9|21545.3|21533.3|21581.9|21569.9|21545.3|21533.3|32
1763130810000|2025-11-14 14:33:30|21542.8|21530.8|21556.2|21544.2|21558.7|21546.7|21533.8|21521.8|71
1763130820000|2025-11-14 14:33:40|21554.9|21542.9|21531.2|21519.2|21562.8|21550.8|21531.2|21519.2|47
1763130830000|2025-11-14 14:33:50|21535.3|21523.3|21565.2|21553.2|21572.8|21560.8|21535.3|21523.3|97
1763130840000|2025-11-14 14:34:00|21565.9|21553.9|21567|21555|21588.3|21576.3|21565.9|21553.9|44
1763130850000|2025-11-14 14:34:10|21565.8|21553.8|21573.3|21561.3|21576.1|21564.1|21552.3|21540.3|15
1763130860000|2025-11-14 14:34:20|21573.6|21561.6|21577.6|21565.6|21583.9|21571.9|21554.3|21542.3|66
1763130870000|2025-11-14 14:34:30|21576.6|21564.6|21559.1|21547.1|21581.2|21569.2|21558.4|21546.4|104
1763130880000|2025-11-14 14:34:40|21553.6|21541.6|21552.8|21540.8|21564.1|21552.1|21544.1|21532.1|35
1763130890000|2025-11-14 14:34:50|21551.9|21539.9|21564|21544|21572.5|21560.5|21543.2|21531.2|24
1763130900000|2025-11-14 14:35:00|21564.9|21544.9|21619.1|21607.1|21619.1|21607.1|21563.5|21544.9|55
1763130910000|2025-11-14 14:35:10|21619.8|21607.8|21638.7|21618.7|21639|21624.2|21619.8|21607.8|21
1763130920000|2025-11-14 14:35:20|21635.3|21623.3|21656.7|21636.7|21663.7|21651.4|21635.3|21623.3|34
1763130930000|2025-11-14 14:35:30|21650.3|21638.3|21659.1|21647.1|21662.7|21647.1|21640.6|21620.6|55
1763130940000|2025-11-14 14:35:40|21659.4|21647.4|21640.6|21620.6|21665.3|21653.3|21636.2|21620.6|62
1763130950000|2025-11-14 14:35:50|21638.7|21626.7|21663.7|21651.7|21664.6|21651.7|21638.7|21623.1|18
1763130960000|2025-11-14 14:36:00|21668.2|21656.2|21688.1|21676.1|21693.3|21678.6|21667.8|21655.8|27
1763130970000|2025-11-14 14:36:10|21689|21677|21702.1|21682.1|21703|21686.3|21682.2|21670.2|101
1763130980000|2025-11-14 14:36:20|21699.7|21687.7|21690.6|21678.6|21703.7|21688.6|21690.2|21677.7|40
1763130990000|2025-11-14 14:36:30|21691.8|21679.8|21681.5|21669.5|21694.3|21682.3|21670|21657.1|17
1763131000000|2025-11-14 14:36:40|21679.3|21667.3|21703|21683|21703|21684.2|21679.3|21667.3|16
1763131010000|2025-11-14 14:36:50|21692.4|21680.4|21705.2|21693.2|21709.9|21697.9|21692.4|21676.7|37
1763131020000|2025-11-14 14:37:00|21706.2|21694.2|21682.4|21670.4|21708|21696|21679.7|21667.7|22
1763131030000|2025-11-14 14:37:10|21681.2|21669.2|21716.7|21704.7|21716.7|21704.7|21681.2|21669.2|51
1763131040000|2025-11-14 14:37:20|21715.5|21703.5|21695.1|21683.1|21720.1|21708.1|21688.9|21674.1|43
1763131050000|2025-11-14 14:37:30|21696.2|21684.2|21707.7|21695.7|21707.7|21695.7|21681.5|21669.5|9
1763131060000|2025-11-14 14:37:40|21707.1|21695.1|21715.8|21703.8|21721.2|21709.2|21707.1|21695.1|27
1763131070000|2025-11-14 14:37:50|21716.2|21704.2|21684|21672|21716.2|21704.2|21683.1|21671.1|8
1763131080000|2025-11-14 14:38:00|21684.3|21672.3|21703.4|21691.4|21703.4|21691.4|21677.5|21665.5|102
1763131090000|2025-11-14 14:38:10|21708|21696|21711.8|21699.8|21711.8|21699.8|21699.1|21687.1|21
1763131100000|2025-11-14 14:38:20|21713.1|21701.1|21708.7|21696.7|21715.6|21703.6|21706.6|21694.6|35
1763131110000|2025-11-14 14:38:30|21708.3|21696.3|21712.4|21700.4|21712.4|21700.4|21704.9|21692.9|4
1763131120000|2025-11-14 14:38:40|21712.1|21700.1|21714.3|21702.3|21714.3|21702.3|21706.5|21694.5|7
1763131130000|2025-11-14 14:38:50|21714.7|21702.7|21721.2|21709.2|21721.2|21709.2|21698.1|21686.1|37
1763131140000|2025-11-14 14:39:00|21719.9|21707.9|21722.4|21710.4|21728.3|21716.3|21719.9|21707.9|15
1763131150000|2025-11-14 14:39:10|21722.7|21710.7|21739.2|21727.2|21739.2|21727.2|21721.5|21709.5|31
1763131160000|2025-11-14 14:39:20|21739.6|21727.6|21734.2|21722.2|21742.3|21730.3|21727.6|21715.6|56
1763131170000|2025-11-14 14:39:30|21734.6|21722.6|21744.2|21732.2|21754.9|21742.9|21734.6|21722.6|17
1763131180000|2025-11-14 14:39:40|21745.8|21733.8|21747.1|21735.1|21749.2|21737.2|21730.1|21718.1|24
1763131190000|2025-11-14 14:39:50|21746.7|21734.7|21736.2|21724.2|21747.1|21735.1|21728|21716|13
1763131200000|2025-11-14 14:40:00|21743.3|21731.3|21753.3|21741.3|21753.3|21741.3|21728.3|21716.3|71
1763131210000|2025-11-14 14:40:10|21750.8|21738.8|21719.2|21707.2|21750.8|21738.8|21716.7|21704.7|56
1763131220000|2025-11-14 14:40:20|21720.5|21708.5|21684.9|21672.9|21723|21711|21684.9|21672.9|42
1763131230000|2025-11-14 14:40:30|21683.6|21671.6|21684.3|21672.3|21698.3|21686.3|21676.5|21664.5|58
1763131240000|2025-11-14 14:40:40|21686.8|21674.8|21703.7|21691.7|21703.7|21691.7|21684.6|21672.6|15
1763131250000|2025-11-14 14:40:50|21702.4|21690.4|21712.4|21700.4|21714.9|21702.9|21697.4|21685.4|3
1763131260000|2025-11-14 14:41:00|21711.5|21699.5|21736.7|21724.7|21736.7|21724.7|21711.2|21699.2|27
1763131270000|2025-11-14 14:41:10|21737.1|21725.1|21709.2|21697.2|21746.7|21734.7|21701.4|21689.4|149
1763131280000|2025-11-14 14:41:20|21708.6|21696.6|21712.1|21700.1|21715.8|21703.8|21702|21689.4|49
1763131290000|2025-11-14 14:41:30|21708.7|21696.7|21687.4|21675.4|21714.9|21702.9|21687.4|21675.4|20
1763131300000|2025-11-14 14:41:40|21684.7|21672.7|21687.4|21675.4|21692.7|21680.7|21684|21672|10
1763131310000|2025-11-14 14:41:50|21687.7|21675.7|21738.6|21726.6|21738.6|21726.6|21687.7|21675.7|34
1763131320000|2025-11-14 14:42:00|21737.6|21725.6|21748.6|21736.6|21752.3|21740.3|21737.3|21725.3|12
1763131330000|2025-11-14 14:42:10|21745.5|21733.5|21748.9|21736.9|21749.5|21737.5|21744.8|21732.8|6
1763131340000|2025-11-14 14:42:20|21750.1|21738.1|21745.7|21733.7|21753.6|21741.6|21745.7|21733.7|12
1763131350000|2025-11-14 14:42:30|21744.8|21732.8|21718.6|21706.6|21746.4|21734.4|21718.6|21706.6|32
1763131360000|2025-11-14 14:42:40|21717.6|21705.6|21723.9|21711.9|21726.4|21714.4|21717.6|21705.6|9
1763131370000|2025-11-14 14:42:50|21724.8|21712.8|21725.7|21713.7|21726.4|21714.4|21723.6|21711.6|0
1763131380000|2025-11-14 14:43:00|21726.4|21714.4|21746.1|21734.1|21746.1|21734.1|21722.9|21710.9|22
1763131390000|2025-11-14 14:43:10|21745.7|21733.7|21736.1|21724.1|21745.7|21733.7|21736.1|21724.1|8
1763131400000|2025-11-14 14:43:20|21735.1|21723.1|21735.7|21723.7|21739.8|21727.8|21733.6|21721.6|9
1763131410000|2025-11-14 14:43:30|21737.6|21725.6|21736.4|21724.4|21739.5|21727.5|21733.6|21721.6|131
1763131420000|2025-11-14 14:43:40|21737.3|21725.3|21741.3|21729.3|21741.6|21729.6|21736.3|21724.3|30
1763131430000|2025-11-14 14:43:50|21741.6|21729.6|21757|21745|21757.6|21745.6|21723.6|21711.6|30
1763131440000|2025-11-14 14:44:00|21759.5|21747.5|21748.9|21736.9|21759.5|21747.5|21748.6|21736.6|24
1763131450000|2025-11-14 14:44:10|21749.5|21737.5|21740.1|21728.1|21750.1|21738.1|21739.8|21727.8|4
1763131460000|2025-11-14 14:44:20|21742|21730|21731.1|21719.1|21746.1|21734.1|21731.1|21719.1|2
1763131470000|2025-11-14 14:44:30|21730.1|21718.1|21724.2|21712.2|21731.1|21719.1|21719.5|21707.5|4
1763131480000|2025-11-14 14:44:40|21723.9|21711.9|21732.3|21720.3|21733.6|21721.6|21722.6|21710.6|13
1763131490000|2025-11-14 14:44:50|21736.1|21724.1|21736.4|21724.4|21743.9|21731.9|21736.1|21724.1|2
1763131500000|2025-11-14 14:45:00|21736.1|21724.1|21716.5|21704.5|21736.1|21724.1|21715.8|21703.8|44
1763131510000|2025-11-14 14:45:10|21717.4|21705.4|21720.8|21708.8|21725.2|21713.2|21716.2|21704.2|35
1763131520000|2025-11-14 14:45:20|21719.2|21707.2|21706.2|21694.2|21719.2|21707.2|21703.3|21691.3|17
1763131530000|2025-11-14 14:45:30|21703.7|21691.7|21690.9|21678.9|21703.7|21691.7|21690.9|21678.9|6
1763131540000|2025-11-14 14:45:40|21691.2|21679.2|21703.4|21691.4|21703.7|21691.7|21688.1|21676.1|22
1763131550000|2025-11-14 14:45:50|21703.1|21691.1|21699.7|21687.7|21704.7|21692.7|21698.1|21686.1|6
1763131560000|2025-11-14 14:46:00|21701.8|21689.8|21708.1|21696.1|21708.1|21696.1|21692.2|21680.2|10
1763131570000|2025-11-14 14:46:10|21711.7|21699.7|21727.4|21715.4|21728.9|21716.4|21711.7|21699.7|20
1763131580000|2025-11-14 14:46:20|21725.6|21713.6|21723.7|21711.7|21730.8|21718.8|21723.1|21711.1|20
1763131590000|2025-11-14 14:46:30|21727.4|21715.4|21714.2|21702.2|21727.4|21715.4|21700.6|21688.6|28
1763131600000|2025-11-14 14:46:40|21712.7|21700.7|21723.7|21711.7|21732.1|21720.1|21712.4|21700.4|11
1763131610000|2025-11-14 14:46:50|21724|21712|21734.2|21722.2|21735.8|21723.8|21724|21712|47
1763131620000|2025-11-14 14:47:00|21733.3|21721.3|21726.4|21714.4|21733.3|21721.3|21726.4|21714.4|10
1763131630000|2025-11-14 14:47:10|21726.7|21714.7|21734.5|21722.5|21734.5|21722.5|21719.9|21707.9|36
1763131640000|2025-11-14 14:47:20|21735.4|21723.4|21735.7|21723.7|21737|21725|21733.2|21721.2|15
1763131650000|2025-11-14 14:47:30|21730.7|21718.7|21739.5|21727.5|21739.5|21727.5|21728.9|21716.9|12
1763131660000|2025-11-14 14:47:40|21737.3|21725.3|21738.8|21726.8|21742.6|21730.6|21737.3|21725.3|62
1763131670000|2025-11-14 14:47:50|21740.1|21728.1|21738.8|21726.8|21741.3|21729.3|21732.9|21720.9|8
1763131680000|2025-11-14 14:48:00|21737.9|21725.9|21743.1|21731.1|21744|21732|21737.9|21725.9|35
1763131690000|2025-11-14 14:48:10|21742.2|21730.2|21756.5|21744.5|21762.8|21750.8|21740.6|21728.6|48
1763131700000|2025-11-14 14:48:20|21754.4|21742.4|21746.3|21734.3|21758.1|21746.1|21745.6|21733.6|11
1763131710000|2025-11-14 14:48:30|21746|21734|21757.9|21745.9|21764.7|21752.7|21746|21734|30
1763131720000|2025-11-14 14:48:40|21761|21749|21767.9|21755.9|21769.1|21757.1|21761|21749|15
1763131730000|2025-11-14 14:48:50|21768.2|21756.2|21781.3|21769.3|21783.2|21771.2|21767.9|21755.9|58
1763131740000|2025-11-14 14:49:00|21782.2|21770.2|21786.9|21774.9|21794.7|21782.7|21782.2|21770.2|31
1763131750000|2025-11-14 14:49:10|21786.5|21774.5|21784.7|21772.7|21799.4|21787.4|21781.9|21769.9|22
1763131760000|2025-11-14 14:49:20|21783.8|21771.8|21791.3|21779.3|21795.6|21783.6|21779.5|21767.5|9
1763131770000|2025-11-14 14:49:30|21788.6|21776.6|21807.2|21795.2|21814.7|21802.7|21784.7|21772.7|60
1763131780000|2025-11-14 14:49:40|21806.5|21794.5|21772.3|21760.3|21806.5|21794.5|21772|21760|18
1763131790000|2025-11-14 14:49:50|21772.6|21760.6|21788.6|21776.6|21792.9|21780.9|21768.9|21756.9|46
1763131800000|2025-11-14 14:50:00|21789.5|21777.5|21787|21775|21791.3|21779.3|21780.7|21768.7|18
1763131810000|2025-11-14 14:50:10|21786.6|21774.6|21816.6|21804.6|21817.9|21805.9|21786.3|21774.3|72
1763131820000|2025-11-14 14:50:20|21816.3|21804.3|21836|21824|21836|21824|21807.6|21795.6|59
1763131830000|2025-11-14 14:50:30|21836.9|21824.9|21822.6|21810.6|21841.5|21829.5|21813.8|21801.8|32
1763131840000|2025-11-14 14:50:40|21824|21812|21813.8|21801.8|21825.3|21813.3|21808.8|21796.8|31
1763131850000|2025-11-14 14:50:50|21806.5|21794.5|21809.5|21797.5|21813.8|21801.8|21804.8|21792.8|21
1763131860000|2025-11-14 14:51:00|21810.7|21798.7|21805.6|21793.6|21813.8|21801.8|21801.1|21789.1|21
1763131870000|2025-11-14 14:51:10|21804.7|21792.7|21808.8|21796.8|21808.8|21796.8|21800.4|21788.4|13
1763131880000|2025-11-14 14:51:20|21805.4|21793.4|21801.9|21789.9|21807.2|21795.2|21792.9|21776|26
1763131890000|2025-11-14 14:51:30|21802.2|21790.2|21785.6|21773.6|21803.1|21791.1|21781|21769|19
1763131900000|2025-11-14 14:51:40|21785|21773|21785.4|21773.4|21786|21774|21779.4|21767.4|21
1763131910000|2025-11-14 14:51:50|21786.3|21774.3|21770.4|21758.4|21786.3|21774.3|21770.4|21758.4|13
1763131920000|2025-11-14 14:52:00|21770.1|21758.1|21766.3|21754.3|21772.6|21760.6|21762.9|21750.9|5
1763131930000|2025-11-14 14:52:10|21767.2|21755.2|21771.3|21759.3|21778.5|21766.5|21767.2|21755.2|4
1763131940000|2025-11-14 14:52:20|21771|21759|21747|21735|21771|21759|21747|21735|9
1763131950000|2025-11-14 14:52:30|21744.2|21732.2|21745.4|21733.4|21745.4|21733.4|21734.1|21722.1|21
1763131960000|2025-11-14 14:52:40|21745.1|21733.1|21752.9|21740.9|21752.9|21740.9|21742.9|21730.9|13
1763131970000|2025-11-14 14:52:50|21752|21740|21754.7|21742.7|21759|21747|21750.7|21738.7|11
1763131980000|2025-11-14 14:53:00|21759.4|21739.4|21752.2|21740.2|21759.4|21747.4|21752.2|21739.4|12
1763131990000|2025-11-14 14:53:10|21752.6|21740.6|21764.4|21752.4|21766|21754|21752.6|21740.6|1
1763132000000|2025-11-14 14:53:20|21765.4|21753.4|21775.3|21763.3|21776.2|21764.2|21765.1|21753.1|24
1763132010000|2025-11-14 14:53:30|21775.6|21763.6|21793.7|21781.7|21796.2|21784.2|21775.6|21763.6|5
1763132020000|2025-11-14 14:53:40|21791|21779|21793.7|21781.7|21799.4|21787.4|21790.3|21778.3|3
1763132030000|2025-11-14 14:53:50|21792.8|21780.8|21788.5|21776.5|21794|21782|21782.6|21770.6|22
1763132040000|2025-11-14 14:54:00|21794.6|21782.6|21788.7|21776.7|21795.6|21783.6|21786.9|21774.9|17
1763132050000|2025-11-14 14:54:10|21786.9|21774.9|21766.9|21754.9|21786.9|21774.9|21766.9|21754.9|17
1763132060000|2025-11-14 14:54:20|21766|21754|21757.6|21745.6|21766|21754|21746.6|21734.6|11
1763132070000|2025-11-14 14:54:30|21757.2|21745.2|21756.6|21744.6|21759.4|21745.6|21751.6|21737.6|6
1763132080000|2025-11-14 14:54:40|21755.7|21743.7|21752.3|21740.3|21755.7|21743.7|21750.7|21738.7|7
1763132090000|2025-11-14 14:54:50|21753.2|21741.2|21757.3|21745.3|21757.3|21745.3|21751.1|21739.1|8
1763132100000|2025-11-14 14:55:00|21761.6|21749.6|21755.7|21743.7|21762.6|21750.6|21751.6|21739.6|13
1763132110000|2025-11-14 14:55:10|21756.6|21744.6|21754.8|21742.8|21757.3|21745.3|21752|21740|3
1763132120000|2025-11-14 14:55:20|21753.6|21741.6|21746.1|21734.1|21754.8|21742.8|21745.8|21733.8|4
1763132130000|2025-11-14 14:55:30|21746.4|21734.4|21741.7|21729.7|21746.4|21734.4|21741.7|21729.7|21
1763132140000|2025-11-14 14:55:40|21741.4|21729.4|21762.6|21750.6|21762.6|21750.6|21739.2|21727.2|14
1763132150000|2025-11-14 14:55:50|21764.5|21752.5|21764.8|21752.8|21765.4|21753.4|21761.1|21749.1|10
1763132160000|2025-11-14 14:56:00|21763.1|21751.1|21765.4|21753.4|21765.4|21753.4|21761.3|21749.3|23
1763132170000|2025-11-14 14:56:10|21765.1|21753.1|21759.5|21747.5|21765.1|21753.1|21759.5|21747.5|21
1763132180000|2025-11-14 14:56:20|21759.1|21747.1|21765.4|21753.4|21765.4|21753.4|21755.1|21743.1|14
1763132190000|2025-11-14 14:56:30|21762.9|21750.9|21757.9|21745.9|21763.2|21751.2|21756.3|21744.3|7
1763132200000|2025-11-14 14:56:40|21757.6|21745.6|21756.6|21744.6|21758.2|21746.2|21753.6|21741.6|8
1763132210000|2025-11-14 14:56:50|21763.6|21751.6|21762.9|21750.9|21766.6|21754.6|21756.6|21744.6|13
1763132220000|2025-11-14 14:57:00|21771.6|21759.6|21790.6|21778.6|21790.6|21778.6|21771.6|21759.6|14
1763132230000|2025-11-14 14:57:10|21791|21779|21830|21818|21830.3|21818.3|21791|21779|16
1763132240000|2025-11-14 14:57:20|21829|21817|21840.3|21828.3|21843.7|21831.7|21829|21817|23
1763132250000|2025-11-14 14:57:30|21840|21828|21840.3|21828.3|21845.3|21833.3|21832.5|21820.5|21
1763132260000|2025-11-14 14:57:40|21840|21828|21833.4|21821.4|21844.3|21832.3|21832.5|21820.5|21
1763132270000|2025-11-14 14:57:50|21834.3|21822.3|21835|21823|21839.3|21827.3|21830.9|21818.9|18
1763132280000|2025-11-14 14:58:00|21835.9|21823.9|21815.3|21803.3|21835.9|21823.9|21815.3|21803.3|21
1763132290000|2025-11-14 14:58:10|21816.2|21804.2|21840|21828|21840|21828|21816.2|21804.2|51
1763132300000|2025-11-14 14:58:20|21840.3|21828.3|21827.5|21815.5|21844.6|21832.6|21823.7|21811.7|33
1763132310000|2025-11-14 14:58:30|21821.9|21809.9|21832.5|21820.5|21836.8|21824.8|21821.9|21809.9|19
1763132320000|2025-11-14 14:58:40|21833.1|21821.1|21834.1|21822.1|21834.1|21822.1|21832.5|21820.5|3
1763132330000|2025-11-14 14:58:50|21832.5|21820.5|21808.7|21796.7|21832.5|21820.5|21803.7|21791.7|23
1763132340000|2025-11-14 14:59:00|21803.7|21791.7|21785.1|21773.1|21803.7|21791.7|21779.1|21767.1|62
1763132350000|2025-11-14 14:59:10|21782.3|21770.3|21775.1|21763.1|21785.3|21772.7|21774.1|21762.1|16
1763132360000|2025-11-14 14:59:20|21775.4|21763.4|21785.7|21773.7|21791.1|21779.1|21775.4|21763.4|13
1763132370000|2025-11-14 14:59:30|21786.1|21774.1|21785.7|21773.7|21786.6|21774.6|21782.9|21770.9|4
1763132380000|2025-11-14 14:59:40|21787|21775|21783.2|21771.2|21790.4|21778.4|21779.8|21763.5|3
1763132390000|2025-11-14 14:59:50|21783.6|21771.6|21779.1|21767.1|21784.1|21772.1|21779.1|21767.1|3
1763132400000|2025-11-14 15:00:00|21775.1|21763.1|21756.7|21744.7|21775.1|21763.1|21753|21741|50
1763132410000|2025-11-14 15:00:10|21756.4|21744.4|21771.4|21759.4|21776.1|21764.1|21754.8|21742.8|20
1763132420000|2025-11-14 15:00:20|21771.1|21759.1|21768.6|21756.6|21771.1|21759.1|21760.7|21748.7|10
1763132430000|2025-11-14 15:00:30|21768.2|21756.2|21759.8|21747.8|21768.2|21756.2|21752.7|21740.7|12
1763132440000|2025-11-14 15:00:40|21758.9|21746.9|21748.9|21736.9|21764.2|21752.2|21748.9|21736.9|22
1763132450000|2025-11-14 15:00:50|21747.1|21735.1|21749.6|21737.6|21750.4|21738.4|21746.4|21734.4|11
1763132460000|2025-11-14 15:01:00|21751.1|21739.1|21747|21735|21756.7|21744.7|21745.1|21733.1|23
1763132470000|2025-11-14 15:01:10|21747.3|21735.3|21737.9|21725.9|21753.8|21741.8|21735.4|21723.4|26
1763132480000|2025-11-14 15:01:20|21741.6|21729.6|21742.2|21730.2|21749.7|21737.7|21741.3|21729.3|16
1763132490000|2025-11-14 15:01:30|21743.5|21731.5|21756.6|21744.6|21761.2|21745.6|21743.5|21731.5|6
1763132500000|2025-11-14 15:01:40|21755.6|21743.6|21760.6|21748.6|21771.6|21759.6|21755.6|21743.6|18
1763132510000|2025-11-14 15:01:50|21760.3|21748.3|21777.5|21765.5|21779.1|21767.1|21756.9|21744.9|7
1763132520000|2025-11-14 15:02:00|21776.6|21764.6|21781.6|21769.6|21782.5|21770.5|21771.2|21759.2|6
1763132530000|2025-11-14 15:02:10|21780|21768|21777.5|21765.5|21780.3|21768.3|21777.5|21765.5|4
1763132540000|2025-11-14 15:02:20|21777.8|21765.8|21768.4|21756.4|21781.2|21769.2|21768.4|21756.4|75
1763132550000|2025-11-14 15:02:30|21767.5|21755.5|21770.9|21758.9|21776.2|21764.2|21767.5|21755.5|5
1763132560000|2025-11-14 15:02:40|21773|21761|21771.6|21759.6|21774.4|21762.4|21771.2|21759.2|50
1763132570000|2025-11-14 15:02:50|21773.4|21761.4|21780.9|21768.9|21783.1|21771.1|21772.1|21760.1|5
1763132580000|2025-11-14 15:03:00|21781.6|21769.6|21772.5|21760.5|21781.6|21769.6|21769.1|21757.1|6
1763132590000|2025-11-14 15:03:10|21773.4|21761.4|21778.4|21766.4|21778.7|21766.7|21773.4|21761.4|2
1763132600000|2025-11-14 15:03:20|21778|21766|21775.9|21763.9|21780.9|21768.9|21774.3|21762.3|3
1763132610000|2025-11-14 15:03:30|21776.6|21764.6|21776.8|21764.8|21786.2|21774.2|21775.9|21763.9|16
1763132620000|2025-11-14 15:03:40|21797.5|21785.5|21823|21811|21823|21811|21797.5|21785.5|18
1763132630000|2025-11-14 15:03:50|21824.4|21812.4|21825.2|21813.2|21830.1|21817.9|21824.3|21810.1|34
1763132640000|2025-11-14 15:04:00|21823|21811|21815.5|21803.5|21823|21811|21810.2|21798.2|15
1763132650000|2025-11-14 15:04:10|21815.2|21803.2|21822.7|21810.7|21822.7|21810.7|21810.5|21794.9|5
1763132660000|2025-11-14 15:04:20|21822.4|21810.4|21822.7|21810.7|21822.7|21810.7|21812.4|21800.4|13
1763132670000|2025-11-14 15:04:30|21823.6|21811.6|21808.6|21796.6|21824|21812|21808.6|21796.6|6
1763132680000|2025-11-14 15:04:40|21808|21796|21804.3|21792.3|21812.7|21800.7|21802.7|21790.7|21
1763132690000|2025-11-14 15:04:50|21795.9|21783.9|21781.2|21769.2|21795.9|21783.9|21778.1|21766.1|36
1763132700000|2025-11-14 15:05:00|21780.9|21768.9|21785.9|21773.9|21789.6|21777.6|21780.9|21768.9|10
1763132710000|2025-11-14 15:05:10|21791.1|21779.1|21775.9|21763.9|21791.1|21779.1|21772.5|21760.5|19
1763132720000|2025-11-14 15:05:20|21772.8|21760.8|21785.9|21773.9|21785.9|21773.9|21770.9|21758.9|7
1763132730000|2025-11-14 15:05:30|21786.2|21774.2|21794|21782|21795.5|21783.5|21786.2|21774.2|31
1763132740000|2025-11-14 15:05:40|21795.2|21783.2|21784.9|21772.9|21800.2|21788.2|21784.9|21772.9|9
1763132750000|2025-11-14 15:05:50|21784.3|21772.3|21800.9|21788.9|21807.1|21795.1|21784.3|21772.3|16
1763132760000|2025-11-14 15:06:00|21800.5|21788.5|21789|21777|21803|21791|21778.4|21766.4|23
1763132770000|2025-11-14 15:06:10|21790.9|21778.9|21798.4|21786.4|21798.4|21786.4|21790.9|21778.9|18
1763132780000|2025-11-14 15:06:20|21799.3|21787.3|21823|21811|21823|21811|21798|21786|11
1763132790000|2025-11-14 15:06:30|21834|21822|21841.8|21829.8|21844.3|21832.3|21830.2|21818.2|19
1763132800000|2025-11-14 15:06:40|21843|21831|21846.8|21834.8|21851.1|21839.1|21842|21830|23
1763132810000|2025-11-14 15:06:50|21844.3|21832.3|21835.2|21823.2|21845.2|21833.2|21832.7|21820.7|11
1763132820000|2025-11-14 15:07:00|21831.1|21819.1|21810.5|21798.5|21831.8|21819.8|21810.5|21798.5|49
1763132830000|2025-11-14 15:07:10|21810.2|21798.2|21808.6|21796.6|21810.2|21798.2|21806.8|21794.8|2
1763132840000|2025-11-14 15:07:20|21807.7|21795.7|21805|21793|21811.1|21799.1|21800.9|21788.9|72
1763132850000|2025-11-14 15:07:30|21804.6|21792.6|21807.7|21795.7|21809.3|21797.3|21799.3|21787.3|7
1763132860000|2025-11-14 15:07:40|21803|21791|21799.1|21787.1|21803|21791|21796.8|21784.8|65
1763132870000|2025-11-14 15:07:50|21798.7|21786.7|21814.7|21802.7|21814.7|21802.7|21788.7|21776.7|5
1763132880000|2025-11-14 15:08:00|21816.6|21804.6|21830.9|21818.9|21833.5|21821.5|21815.3|21803.3|23
1763132890000|2025-11-14 15:08:10|21837.5|21825.5|21824.6|21812.6|21837.5|21825.5|21823.4|21811.4|7
1763132900000|2025-11-14 15:08:20|21824.3|21812.3|21812.1|21800.1|21824.3|21812.3|21812.1|21800.1|9
1763132910000|2025-11-14 15:08:30|21812.5|21800.5|21831.5|21819.5|21838.6|21826.6|21812.5|21800.5|12
1763132920000|2025-11-14 15:08:40|21830.2|21818.2|21853.6|21841.6|21853.6|21841.6|21830.2|21818.2|24
1763132930000|2025-11-14 15:08:50|21852.7|21840.7|21853|21841|21855.8|21843.8|21848|21836|12
1763132940000|2025-11-14 15:09:00|21850.8|21838.8|21863|21851|21865.8|21853.8|21850.8|21838.8|71
1763132950000|2025-11-14 15:09:10|21862|21850|21870.8|21858.8|21871.7|21859.7|21861.7|21849.7|16
1763132960000|2025-11-14 15:09:20|21868.3|21856.3|21855.8|21843.8|21869.9|21857.9|21855.8|21843.8|62
1763132970000|2025-11-14 15:09:30|21854.9|21842.9|21856.1|21844.1|21865.8|21853.8|21854.9|21842.9|26
1763132980000|2025-11-14 15:09:40|21854.5|21842.5|21856.7|21844.7|21867.4|21855.4|21854.5|21842.5|24
1763132990000|2025-11-14 15:09:50|21855.8|21843.8|21874.5|21862.5|21874.5|21862.5|21854.9|21842.9|20
1763133000000|2025-11-14 15:10:00|21871.7|21859.7|21880.1|21860.1|21881.7|21869.7|21856.7|21844.7|19
1763133010000|2025-11-14 15:10:10|21882|21862|21881.7|21869.7|21889.4|21877.4|21879.9|21862|20
1763133020000|2025-11-14 15:10:20|21875.5|21863.5|21877.6|21865.6|21878|21866|21868.9|21856.9|19
1763133030000|2025-11-14 15:10:30|21879.8|21867.8|21868.5|21856.5|21879.8|21867.8|21867.6|21855.6|3
1763133040000|2025-11-14 15:10:40|21867.6|21855.6|21871.4|21859.4|21879.4|21867.4|21867.6|21855.6|24
1763133050000|2025-11-14 15:10:50|21871|21859|21882.3|21870.3|21883|21871|21871|21859|11
1763133060000|2025-11-14 15:11:00|21881.9|21869.9|21877.3|21865.3|21881.9|21869.9|21872.3|21860.3|29
1763133070000|2025-11-14 15:11:10|21875.1|21863.1|21874.8|21862.8|21875.8|21863.8|21874.2|21862.2|13
1763133080000|2025-11-14 15:11:20|21874.4|21862.4|21871.4|21859.4|21876.4|21864.4|21866.4|21854.4|27
1763133090000|2025-11-14 15:11:30|21869.4|21857.4|21880.5|21868.5|21885.1|21873.1|21867.6|21855.6|20
1763133100000|2025-11-14 15:11:40|21880.1|21868.1|21893|21881|21893|21881|21880.1|21868.1|11
1763133110000|2025-11-14 15:11:50|21892.3|21880.3|21888|21876|21892.3|21880.3|21885.5|21873.5|12
1763133120000|2025-11-14 15:12:00|21888.9|21876.9|21893|21881|21894.2|21882.2|21884.2|21872.2|29
1763133130000|2025-11-14 15:12:10|21891.7|21879.7|21888|21876|21892.6|21880.6|21885|21873|20
1763133140000|2025-11-14 15:12:20|21887.6|21875.6|21890.1|21878.1|21890.1|21878.1|21886.7|21874.7|1
1763133150000|2025-11-14 15:12:30|21887.6|21875.6|21851.4|21839.4|21889.8|21877.8|21851.4|21839.4|77
1763133160000|2025-11-14 15:12:40|21851|21839|21847.3|21835.3|21851.4|21839.4|21845.5|21833.5|9
1763133170000|2025-11-14 15:12:50|21847|21835|21835.7|21823.7|21847.3|21835.3|21834.8|21822.8|7
1763133180000|2025-11-14 15:13:00|21836.4|21824.4|21818|21806|21838.9|21826.9|21818|21806|20
1763133190000|2025-11-14 15:13:10|21816.7|21804.7|21828.3|21816.3|21828.6|21816.6|21810.5|21798.5|31
1763133200000|2025-11-14 15:13:20|21838.3|21826.3|21834.5|21822.5|21838.3|21826.3|21831.1|21819.1|23
1763133210000|2025-11-14 15:13:30|21837|21825|21835.5|21823.5|21837.4|21825.4|21833.6|21821.6|5
1763133220000|2025-11-14 15:13:40|21834.5|21822.5|21833.9|21821.9|21837|21825|21826.1|21814.1|24
1763133230000|2025-11-14 15:13:50|21835.1|21823.1|21831.7|21819.7|21838|21826|21830.5|21818.5|4
1763133240000|2025-11-14 15:14:00|21831.4|21819.4|21847.3|21835.3|21847.3|21835.3|21825.5|21813.5|12
1763133250000|2025-11-14 15:14:10|21848|21836|21848.2|21836.2|21852.3|21840.3|21847.3|21835.3|13
1763133260000|2025-11-14 15:14:20|21848.5|21836.5|21850.5|21838.5|21851.4|21839.4|21848.2|21836.2|2
1763133270000|2025-11-14 15:14:30|21849.8|21837.8|21847.6|21835.6|21849.8|21837.8|21846|21834|5
1763133280000|2025-11-14 15:14:40|21846.4|21834.4|21844.8|21832.8|21846.4|21834.4|21844.8|21832.8|0
1763133290000|2025-11-14 15:14:50|21843.9|21831.9|21849.5|21837.5|21851.7|21839.7|21840.1|21828.1|5
1763133300000|2025-11-14 15:15:00|21850.5|21838.5|21854.8|21842.8|21857.9|21845.9|21850.5|21838.5|6
1763133310000|2025-11-14 15:15:10|21854.1|21842.1|21847.6|21835.6|21854.1|21842.1|21845.1|21833.1|12
1763133320000|2025-11-14 15:15:20|21846.7|21834.7|21848.5|21836.5|21850.1|21838.1|21846|21834|2
1763133330000|2025-11-14 15:15:30|21847.6|21835.6|21844.8|21832.8|21847.6|21835.6|21843.9|21831.9|3
1763133340000|2025-11-14 15:15:40|21845.1|21833.1|21848|21836|21848.9|21836.9|21842.6|21830.6|2
1763133350000|2025-11-14 15:15:50|21848.9|21836.9|21861.4|21849.4|21862.9|21850.9|21848.9|21836.9|3
1763133360000|2025-11-14 15:16:00|21860.7|21848.7|21869.8|21857.8|21870.7|21858.7|21858.2|21846.2|11
1763133370000|2025-11-14 15:16:10|21870.4|21858.4|21870.7|21858.7|21870.7|21858.7|21869.5|21857.5|14
1763133380000|2025-11-14 15:16:20|21869.8|21857.8|21869.8|21857.8|21873.4|21861.4|21867.3|21855.3|8
1763133390000|2025-11-14 15:16:30|21873.2|21861.2|21873.5|21861.5|21874.8|21862.8|21873.2|21861.2|1
1763133400000|2025-11-14 15:16:40|21869.2|21857.2|21869.8|21857.8|21869.8|21857.8|21868.5|21856.5|9
1763133410000|2025-11-14 15:16:50|21870.7|21858.7|21883.5|21871.5|21887.9|21875.9|21870.7|21858.7|13
1763133420000|2025-11-14 15:17:00|21879|21867|21884.8|21872.8|21888.2|21876.2|21877.3|21863.8|11
1763133430000|2025-11-14 15:17:10|21889.4|21877.4|21881.6|21869.6|21889.5|21877.5|21881.6|21869.6|51
1763133440000|2025-11-14 15:17:20|21880.7|21868.7|21890.7|21878.7|21898.8|21886.8|21880.7|21868.7|47
1763133450000|2025-11-14 15:17:30|21886.3|21874.3|21889.1|21877.1|21889.8|21877.8|21881.4|21869.4|16
1763133460000|2025-11-14 15:17:40|21887.9|21875.9|21888.2|21876.2|21889.1|21877.1|21882.3|21870.3|3
1763133470000|2025-11-14 15:17:50|21887.9|21875.9|21888.2|21876.2|21889.5|21877.5|21887|21875|9
1763133480000|2025-11-14 15:18:00|21884.5|21872.5|21883.2|21871.2|21888.2|21876.2|21879.8|21867.8|16
1763133490000|2025-11-14 15:18:10|21884.1|21872.1|21859.1|21847.1|21884.1|21872.1|21859.1|21847.1|18
1763133500000|2025-11-14 15:18:20|21860|21848|21865.7|21853.7|21868.2|21856.2|21859.8|21847.8|9
1763133510000|2025-11-14 15:18:30|21867.5|21855.5|21866.6|21854.6|21869.1|21857.1|21865.7|21853.7|2
1763133520000|2025-11-14 15:18:40|21865.7|21853.7|21874.9|21862.9|21875|21863|21865.7|21853.7|12
1763133530000|2025-11-14 15:18:50|21880.4|21868.4|21886.5|21866.5|21887.4|21871.8|21880.4|21865.6|5
1763133540000|2025-11-14 15:19:00|21885.6|21865.6|21876.3|21864.3|21885.6|21868.6|21875.4|21861.9|4
1763133550000|2025-11-14 15:19:10|21875.4|21863.4|21876.3|21864.3|21876.3|21864.3|21875|21863|4
1763133560000|2025-11-14 15:19:20|21872.9|21860.9|21861.3|21849.3|21872.9|21860.9|21861.3|21849.3|7
1763133570000|2025-11-14 15:19:30|21862.2|21850.2|21855.9|21843.9|21862.5|21850.5|21853.8|21841.8|0
1763133580000|2025-11-14 15:19:40|21855|21843|21856.3|21844.3|21857|21845|21855|21843|9
1763133590000|2025-11-14 15:19:50|21854.5|21842.5|21847.9|21835.9|21854.8|21842.8|21845.4|21833.4|9
1763133600000|2025-11-14 15:20:00|21847.2|21835.2|21859.1|21847.1|21859.5|21847.5|21847.2|21835.2|32
1763133610000|2025-11-14 15:20:10|21858.2|21846.2|21872|21860|21872|21860|21858.2|21846.2|11
1763133620000|2025-11-14 15:20:20|21871|21859|21872|21860|21872.9|21860.9|21869.8|21857.8|7
1763133630000|2025-11-14 15:20:30|21865.4|21853.4|21880.8|21868.8|21880.8|21868.8|21862|21850|19
1763133640000|2025-11-14 15:20:40|21883.5|21871.5|21889.1|21877.1|21892.5|21880.5|21882.9|21870.9|48
1763133650000|2025-11-14 15:20:50|21887|21875|21888.2|21876.2|21889.5|21877.5|21887|21875|1
1763133660000|2025-11-14 15:21:00|21890.4|21878.4|21892.9|21880.9|21897.2|21884.6|21890.4|21877.2|22
1763133670000|2025-11-14 15:21:10|21891.3|21879.3|21891.6|21879.6|21894.1|21882.1|21890.4|21878.4|0
1763133680000|2025-11-14 15:21:20|21888.9|21876.9|21888.2|21876.2|21891|21879|21888.2|21876.2|0
1763133690000|2025-11-14 15:21:30|21888.5|21876.5|21894.7|21882.7|21895.4|21883.4|21884.8|21872.8|5
1763133700000|2025-11-14 15:21:40|21894.4|21882.4|21892.9|21880.9|21895.9|21883.9|21888.8|21876.8|9
1763133710000|2025-11-14 15:21:50|21893.8|21881.8|21889.1|21877.1|21894.1|21882.1|21887.9|21875.9|2
1763133720000|2025-11-14 15:22:00|21882.9|21870.9|21880.7|21868.7|21885.7|21873.7|21880.4|21868.4|13
1763133730000|2025-11-14 15:22:10|21880.4|21868.4|21877|21865|21884.4|21872.4|21876.6|21864.6|4
1763133740000|2025-11-14 15:22:20|21877.3|21865.3|21880.7|21868.7|21882.9|21870.9|21876.6|21864.6|4
1763133750000|2025-11-14 15:22:30|21882.9|21870.9|21877|21865|21882.9|21870.9|21877|21865|2
1763133760000|2025-11-14 15:22:40|21876.6|21864.6|21874.1|21862.1|21876.6|21864.6|21873.8|21861.8|1
1763133770000|2025-11-14 15:22:50|21875.9|21863.9|21883.2|21871.2|21888.4|21876.4|21875|21863|2
1763133780000|2025-11-14 15:23:00|21885.7|21873.7|21896.3|21884.3|21896.3|21884.3|21883.2|21871.2|10
1763133790000|2025-11-14 15:23:10|21895.4|21883.4|21893.8|21881.8|21895.4|21883.4|21892.9|21880.9|0
1763133800000|2025-11-14 15:23:20|21890.4|21878.4|21886.7|21874.7|21891|21879|21885.7|21873.7|3
1763133810000|2025-11-14 15:23:30|21890.4|21878.4|21915|21903|21933.8|21921.8|21882.9|21870.9|36
1763133820000|2025-11-14 15:23:40|21915.4|21903.4|21919.7|21907.7|21926.3|21914.3|21915|21903|9
1763133830000|2025-11-14 15:23:50|21924|21904|21926.3|21914.3|21927.9|21915.9|21919.7|21904|18
1763133840000|2025-11-14 15:24:00|21928.4|21916.4|21903.8|21891.8|21928.4|21916.4|21902.2|21890.2|9
1763133850000|2025-11-14 15:24:10|21902.2|21890.2|21894.5|21882.5|21902.2|21890.2|21872.9|21860.9|38
1763133860000|2025-11-14 15:24:20|21895.4|21883.4|21899.5|21887.5|21901.3|21889.3|21892.9|21880.9|17
1763133870000|2025-11-14 15:24:30|21901.3|21889.3|21891.3|21879.3|21901.6|21889.6|21889.1|21877.1|6
1763133880000|2025-11-14 15:24:40|21888.4|21876.4|21888.5|21876.5|21888.5|21876.5|21885|21873|3
1763133890000|2025-11-14 15:24:50|21891.3|21879.3|21894.7|21882.7|21896.3|21884.3|21890.4|21878.4|27
1763133900000|2025-11-14 15:25:00|21892.9|21880.9|21909.5|21897.5|21911.3|21899.3|21892.2|21880.2|8
1763133910000|2025-11-14 15:25:10|21913.1|21901.1|21915|21903|21917.2|21905.2|21912.2|21900.2|3
1763133920000|2025-11-14 15:25:20|21914.1|21902.1|21919.7|21907.7|21919.7|21907.7|21913.8|21901.8|6
1763133930000|2025-11-14 15:25:30|21915.7|21903.7|21918.8|21906.8|21923.8|21911.8|21915.7|21903.7|6
1763133940000|2025-11-14 15:25:40|21919.1|21907.1|21909.1|21897.1|21919.7|21907.7|21908.8|21896.8|2
1763133950000|2025-11-14 15:25:50|21908.8|21896.8|21919.7|21907.7|21923.1|21908.4|21907.2|21891.5|25
1763133960000|2025-11-14 15:26:00|21918.8|21906.8|21924|21904|21930.9|21918.9|21918.8|21904|13
1763133970000|2025-11-14 15:26:10|21919.7|21907.7|21912.2|21900.2|21919.7|21907.7|21911.6|21899.6|1
1763133980000|2025-11-14 15:26:20|21912.4|21892.4|21909.7|21897.7|21912.4|21897.7|21905.9|21890.6|3
1763133990000|2025-11-14 15:26:30|21917.2|21905.2|21921.3|21909.3|21923.1|21911.1|21914.7|21902.7|10
1763134000000|2025-11-14 15:26:40|21922.2|21910.2|21937.2|21925.2|21941.9|21929.9|21922.2|21910.2|5
1763134010000|2025-11-14 15:26:50|21935.9|21923.9|21939.4|21927.4|21947.2|21935.2|21932.2|21920.2|18
1763134020000|2025-11-14 15:27:00|21941.5|21929.5|21939|21927|21942.2|21930.2|21939|21927|30
1763134030000|2025-11-14 15:27:10|21937.8|21925.8|21964.7|21952.7|21965|21953|21935.6|21923.6|10
1763134040000|2025-11-14 15:27:20|21964.4|21952.4|21937.2|21925.2|21964.4|21952.4|21935.4|21923.4|9
1763134050000|2025-11-14 15:27:30|21942.2|21930.2|21954|21942|21954|21942|21940.6|21928.6|14
1763134060000|2025-11-14 15:27:40|21953.7|21941.7|21941.5|21929.5|21953.7|21941.7|21939.4|21927.4|21
1763134070000|2025-11-14 15:27:50|21941.2|21929.2|21934.7|21922.7|21950.9|21934.9|21929.7|21917.7|41
1763134080000|2025-11-14 15:28:00|21935.4|21923.4|21936.5|21924.5|21944.7|21932.7|21935.4|21923.4|20
1763134090000|2025-11-14 15:28:10|21936.9|21924.9|21954.7|21942.7|21954.7|21942.7|21936.9|21924.9|21
1763134100000|2025-11-14 15:28:20|21953.8|21941.8|21957.2|21945.2|21967.8|21954.5|21953.8|21941.8|16
1763134110000|2025-11-14 15:28:30|21963.4|21951.4|21958.1|21946.1|21964.7|21952.7|21956.5|21944.5|9
1763134120000|2025-11-14 15:28:40|21957.8|21945.8|21952.8|21940.8|21960.6|21948.6|21952.8|21940.8|11
1763134130000|2025-11-14 15:28:50|21956.9|21944.9|21962.9|21950.9|21976.5|21964.5|21956.9|21944.9|22
1763134140000|2025-11-14 15:29:00|21964|21952|21973.4|21961.4|21980.9|21968.9|21963.1|21951.1|40
1763134150000|2025-11-14 15:29:10|21970.9|21958.9|21996.2|21984.2|21999.9|21987.9|21970.9|21958.9|113
1763134160000|2025-11-14 15:29:20|21998.4|21986.4|21990.3|21978.3|22004.3|21992.3|21990.3|21978.3|18
1763134170000|2025-11-14 15:29:30|21989.4|21977.4|22003.4|21991.4|22008.4|21996.4|21989.4|21977.4|14
1763134180000|2025-11-14 15:29:40|22004.6|21992.6|22014.9|22002.9|22015.3|22003.3|22003.4|21991.4|18
1763134190000|2025-11-14 15:29:50|22013.7|22001.7|22017.1|22005.1|22017.1|22005.1|22009.9|21997.9|13
1763134200000|2025-11-14 15:30:00|22014.6|22002.6|21997.8|21985.8|22014.9|22002.9|21996.5|21984.5|34
1763134210000|2025-11-14 15:30:10|22001.2|21989.2|21971.5|21959.5|22001.2|21989.2|21971.5|21959.5|32
1763134220000|2025-11-14 15:30:20|21970.6|21958.6|21958.8|21946.8|21971.5|21959.5|21958.8|21946.8|29
1763134230000|2025-11-14 15:30:30|21952|21940|21961.9|21949.9|21965.3|21953.3|21951|21935.3|20
1763134240000|2025-11-14 15:30:40|21961|21949|21953.5|21941.5|21961|21949|21951.3|21939.3|0
1763134250000|2025-11-14 15:30:50|21950|21930|21952.2|21940.2|21955.3|21943.3|21946.5|21930|22
1763134260000|2025-11-14 15:31:00|21953.1|21941.1|21978.6|21958.6|21978.6|21958.6|21939.4|21927.4|73
1763134270000|2025-11-14 15:31:10|21977.7|21957.7|21975.9|21963.9|21978|21966|21969.9|21956.8|18
1763134280000|2025-11-14 15:31:20|21976.2|21964.2|21976.2|21964.2|21979.5|21964.2|21974.9|21957.7|0
1763134290000|2025-11-14 15:31:30|21977.1|21965.1|21976.8|21964.8|21977.1|21965.1|21972.4|21960.4|4
1763134300000|2025-11-14 15:31:40|21975.9|21963.9|21972.4|21960.4|21975.9|21963.9|21966.5|21954.5|7
1763134310000|2025-11-14 15:31:50|21974.6|21962.6|21956|21944|21974.6|21962.6|21956|21942.5|3
1763134320000|2025-11-14 15:32:00|21952.4|21940.4|21944.4|21932.4|21952.4|21940.4|21941.9|21929.9|13
1763134330000|2025-11-14 15:32:10|21944|21932|21949.7|21937.7|21951.2|21939.2|21939.7|21927.7|5
1763134340000|2025-11-14 15:32:20|21949|21937|21949|21937|21953.5|21941.5|21947.5|21931.8|2
1763134350000|2025-11-14 15:32:30|21949.9|21937.9|21966.2|21954.2|21966.2|21954.2|21949.9|21937.9|14
1763134360000|2025-11-14 15:32:40|21965.9|21953.9|21968.4|21956.4|21971.2|21959.2|21964.6|21952.6|2
1763134370000|2025-11-14 15:32:50|21963.8|21951.8|21959.9|21947.9|21966.2|21954.2|21957.1|21945.1|7
1763134380000|2025-11-14 15:33:00|21959.3|21947.3|21965.9|21953.9|21966.5|21954.5|21958.4|21946.4|52
1763134390000|2025-11-14 15:33:10|21963.1|21951.1|21954.9|21942.9|21965.2|21951.1|21954.9|21942.9|4
1763134400000|2025-11-14 15:33:20|21953.4|21941.4|21955.9|21943.9|21956.5|21944.5|21952.4|21940.4|3
1763134410000|2025-11-14 15:33:30|21954.9|21942.9|21951.2|21939.2|21957.3|21942.9|21948.4|21932.7|1
1763134420000|2025-11-14 15:33:40|21943.4|21931.4|21928.7|21916.7|21943.7|21931.7|21927.4|21915.4|7
1763134430000|2025-11-14 15:33:50|21931.2|21919.2|21927.7|21907.7|21931.2|21919.2|21917.8|21905.8|4
1763134440000|2025-11-14 15:34:00|21925.9|21905.9|21919|21907|21927.7|21911.4|21917.1|21905.1|4
1763134450000|2025-11-14 15:34:10|21919.9|21907.9|21944.6|21932.6|21944.6|21932.6|21919.9|21906.8|14
1763134460000|2025-11-14 15:34:20|21952.7|21932.7|21950.3|21938.3|21952.7|21939.5|21942.8|21930.8|12
1763134470000|2025-11-14 15:34:30|21949.4|21937.4|21938.5|21926.5|21963.7|21951.7|21938.1|21926.1|49
1763134480000|2025-11-14 15:34:40|21938.1|21926.1|21945.3|21933.3|21946|21934|21936.9|21924.9|8
1763134490000|2025-11-14 15:34:50|21942.2|21930.2|21956.9|21944.9|21957.2|21945.2|21942.2|21930.2|5
1763134500000|2025-11-14 15:35:00|21962.5|21942.5|21956.9|21944.9|21962.5|21945.8|21956.5|21941.5|6
1763134510000|2025-11-14 15:35:10|21957.5|21945.5|21955.3|21943.3|21957.5|21945.5|21954|21942|19
1763134520000|2025-11-14 15:35:20|21951.5|21939.5|21981.2|21969.2|21981.2|21969.2|21949.7|21930.9|9
1763134530000|2025-11-14 15:35:30|21980.3|21968.3|21982.8|21970.8|21990.2|21972|21980.3|21968.3|7
1763134540000|2025-11-14 15:35:40|21981.5|21969.5|21988.4|21976.4|21990.2|21976.7|21981.5|21969.3|2
1763134550000|2025-11-14 15:35:50|21991.2|21979.2|21990.9|21978.9|21991.8|21979.8|21983.7|21971.7|7
1763134560000|2025-11-14 15:36:00|21988.7|21976.7|21986.4|21974.4|21990.9|21978.9|21986.4|21974.4|17
1763134570000|2025-11-14 15:36:10|21979.3|21967.3|21967.4|21955.4|21979.3|21967.3|21967.4|21955.4|7
1763134580000|2025-11-14 15:36:20|21966.8|21954.8|21967.1|21955.1|21967.4|21955.4|21966.1|21954.1|3
1763134590000|2025-11-14 15:36:30|21966.8|21954.8|21987.7|21975.7|21992|21977.3|21966.8|21954.8|16
1763134600000|2025-11-14 15:36:40|21986.8|21974.8|21980.6|21968.6|21986.8|21974.8|21980.3|21968.3|6
1763134610000|2025-11-14 15:36:50|21983.4|21971.4|21984.9|21972.9|21989.5|21977.5|21983.4|21971.4|5
1763134620000|2025-11-14 15:37:00|21986.8|21974.8|21985.5|21973.5|21990.9|21978.9|21979.9|21967.9|19
1763134630000|2025-11-14 15:37:10|21985.2|21973.2|21979.6|21967.6|21985.2|21973.2|21973|21961|18
1763134640000|2025-11-14 15:37:20|21978.7|21966.7|21973.7|21961.7|21978.7|21966.7|21973.7|21961.7|7
1763134650000|2025-11-14 15:37:30|21974|21962|21982.1|21970.1|21984.4|21972.4|21971.5|21959.5|5
1763134660000|2025-11-14 15:37:40|21981.2|21969.2|21987.1|21975.1|21988.7|21976.7|21978.7|21966.7|5
1763134670000|2025-11-14 15:37:50|21983.7|21971.7|21975.9|21963.9|21984.6|21972.6|21975.9|21963.9|0
1763134680000|2025-11-14 15:38:00|21976.5|21964.5|21988.7|21976.7|21989.3|21976.7|21976.5|21964.5|22
1763134690000|2025-11-14 15:38:10|21982.4|21970.4|21976.2|21964.2|21982.4|21970.4|21976.2|21964.2|2
1763134700000|2025-11-14 15:38:20|21974.4|21962.4|21978.7|21966.7|21979.9|21967.9|21968.7|21956.7|10
1763134710000|2025-11-14 15:38:30|21976.2|21964.2|21977.1|21965.1|21977.1|21965.1|21971.2|21959.2|3
1763134720000|2025-11-14 15:38:40|21976.8|21964.8|21972.8|21960.8|21980.9|21968.9|21969.4|21957.4|13
1763134730000|2025-11-14 15:38:50|21974.4|21962.4|21986.2|21974.2|21987.8|21975.8|21973.7|21961.7|6
1763134740000|2025-11-14 15:39:00|21983.7|21971.7|21983.7|21971.7|21984|21972|21982.1|21970.1|6
1763134750000|2025-11-14 15:39:10|21982.5|21970.5|22001.8|21989.8|22003|21991|21982.5|21970.5|11
1763134760000|2025-11-14 15:39:20|22000.9|21988.9|22013.4|22001.4|22015.9|22003.9|22000.5|21988.5|3
1763134770000|2025-11-14 15:39:30|22015.2|22003.2|22007.1|21995.1|22015.2|22003.2|22005.5|21993.5|5
1763134780000|2025-11-14 15:39:40|22008|21996|22018|22006|22018.4|22006.4|22007.1|21995.1|7
1763134790000|2025-11-14 15:39:50|22021.4|22009.4|22010.2|21998.2|22021.4|22009.4|22010.2|21998.2|15
1763134800000|2025-11-14 15:40:00|22009.3|21997.3|21998.7|21986.7|22015.5|22003.5|21996.4|21984.4|19
1763134810000|2025-11-14 15:40:10|21997.8|21985.8|22001|21989|22001|21989|21996.2|21984.2|15
1763134820000|2025-11-14 15:40:20|22000.6|21988.6|22013.5|22001.5|22013.5|22001.5|22000.6|21988.6|21
1763134830000|2025-11-14 15:40:30|22010.3|21998.3|22011.9|21999.9|22011.9|21999.9|22008.5|21996.5|2
1763134840000|2025-11-14 15:40:40|22014.4|22002.4|22009|21997|22014.4|22002.4|22006.9|21994.9|3
1763134850000|2025-11-14 15:40:50|22009.7|21997.7|22018.4|22006.4|22018.4|22006.4|22004.4|21992.4|9
1763134860000|2025-11-14 15:41:00|22019|22007|22024.6|22012.6|22027.1|22015.1|22019|22007|9
1763134870000|2025-11-14 15:41:10|22027.4|22015.4|22035.5|22023.5|22035.5|22023.5|22022.1|22010.1|6
1763134880000|2025-11-14 15:41:20|22043|22031|22043.9|22031.9|22043.9|22031.9|22043|22031|6
1763134890000|2025-11-14 15:41:30|22042.1|22030.1|22041.2|22029.2|22051.2|22039.2|22041.2|22029.2|33
1763134900000|2025-11-14 15:41:40|22042.5|22030.5|22043.7|22031.7|22045.3|22033.3|22040|22028|18
1763134910000|2025-11-14 15:41:50|22041.2|22029.2|22054.6|22042.6|22056.8|22044.8|22041.2|22029.2|30
1763134920000|2025-11-14 15:42:00|22054.3|22042.3|22049.6|22037.6|22054.3|22042.3|22043.7|22031.7|11
1763134930000|2025-11-14 15:42:10|22050.5|22038.5|22044.3|22032.3|22052.1|22040.1|22038.6|22026.6|25
1763134940000|2025-11-14 15:42:20|22045.5|22033.5|22052.5|22040.5|22052.5|22040.5|22044.3|22032.3|4
1763134960000|2025-11-14 15:42:40|22050|22038|22064.3|22052.3|22067.5|22055.5|22046.2|22034.2|19
1763134970000|2025-11-14 15:42:50|22060.9|22048.9|22053.7|22041.7|22061.8|22049.8|22053.7|22041.7|4
1763134980000|2025-11-14 15:43:00|22051.5|22039.5|22052.1|22040.1|22055|22043|22050.9|22038.9|7
1763134990000|2025-11-14 15:43:10|22045.3|22033.3|22046.2|22034.2|22054.5|22039.2|22045|22033|7
1763135000000|2025-11-14 15:43:20|22045.9|22033.9|22040.9|22028.9|22048|22036|22040.3|22028.3|33
1763135010000|2025-11-14 15:43:30|22040.2|22028.2|22058.7|22046.7|22058.7|22046.7|22038.4|22026.4|30
1763135020000|2025-11-14 15:43:40|22057.5|22045.5|22043.1|22031.1|22057.5|22045.5|22042.8|22029.6|15
1763135030000|2025-11-14 15:43:50|22041.9|22029.9|22050|22038|22050|22038|22041.9|22029.9|16
1763135040000|2025-11-14 15:44:00|22049.6|22037.6|22052.4|22040.4|22055.3|22043.3|22047.1|22035.1|9
1763135050000|2025-11-14 15:44:10|22048.7|22036.7|22045.9|22033.9|22049.6|22037.6|22045.9|22033.9|1
1763135060000|2025-11-14 15:44:20|22046.2|22034.2|22060.5|22048.5|22060.5|22048.5|22040.5|22028.5|9
1763135070000|2025-11-14 15:44:30|22058|22046|22055.9|22043.9|22058|22046|22055.5|22043.5|10
1763135080000|2025-11-14 15:44:40|22056.8|22044.8|22050.9|22038.9|22056.8|22044.8|22048.9|22036.9|22
1763135090000|2025-11-14 15:44:50|22051.4|22039.4|22070.9|22058.9|22071.4|22059.4|22049.6|22037.6|20
1763135100000|2025-11-14 15:45:00|22069.9|22057.9|22080.5|22068.5|22084.9|22072.9|22069.9|22057.9|27
1763135110000|2025-11-14 15:45:10|22080.9|22068.9|22078|22066|22088|22076|22075.2|22063.2|35
1763135120000|2025-11-14 15:45:20|22077.7|22065.7|22085.5|22073.5|22085.5|22073.5|22077.1|22065.1|10
1763135130000|2025-11-14 15:45:30|22086.4|22074.4|22089.3|22077.3|22090.5|22078.5|22086.4|22074.4|2
1763135140000|2025-11-14 15:45:40|22090.5|22078.5|22088.9|22076.9|22091.4|22079.4|22087.4|22075.4|16
1763135150000|2025-11-14 15:45:50|22088.6|22076.6|22075.3|22063.3|22095.1|22083.1|22075|22063|9
1763135160000|2025-11-14 15:46:00|22073|22061|22081.2|22069.2|22082.5|22070.5|22072.1|22060.1|5
1763135170000|2025-11-14 15:46:10|22082.1|22070.1|22079.6|22067.6|22082.1|22070.1|22077.1|22065.1|5
1763135180000|2025-11-14 15:46:20|22080|22068|22068.7|22056.7|22084.6|22072.6|22067.5|22055.5|11
1763135190000|2025-11-14 15:46:30|22068.4|22056.4|22071.5|22059.5|22072.5|22060.5|22063.7|22051.7|4
1763135200000|2025-11-14 15:46:40|22071.2|22059.2|22073.7|22061.7|22073.7|22061.7|22071.2|22059.2|0
1763135210000|2025-11-14 15:46:50|22072.1|22060.1|22076.2|22064.2|22078.7|22066.7|22069.6|22057.6|7
1763135220000|2025-11-14 15:47:00|22075.5|22063.5|22085.9|22073.9|22086.2|22074.2|22075.5|22063.5|16
1763135230000|2025-11-14 15:47:10|22085.5|22073.5|22084.6|22072.6|22088.7|22076.7|22080.9|22068.9|53
1763135240000|2025-11-14 15:47:20|22082.1|22070.1|22072.1|22060.1|22085.9|22073.9|22066.2|22054.2|24
1763135250000|2025-11-14 15:47:30|22071.2|22059.2|22067.1|22055.1|22071.5|22059.5|22067.1|22055.1|1
1763135260000|2025-11-14 15:47:40|22068.7|22056.7|22072.1|22060.1|22072.5|22060.5|22067.5|22055.5|13
1763135270000|2025-11-14 15:47:50|22070.9|22058.9|22080.2|22068.2|22080.2|22068.2|22070.9|22058.9|44
1763135280000|2025-11-14 15:48:00|22081.1|22069.1|22080.5|22068.5|22082.4|22070.4|22078|22066|51
1763135290000|2025-11-14 15:48:10|22081.4|22069.4|22083.9|22071.9|22083.9|22071.9|22081.4|22069.4|23
1763135300000|2025-11-14 15:48:20|22083.6|22071.6|22094.9|22082.9|22097.7|22085.7|22080.5|22068.5|9
1763135310000|2025-11-14 15:48:30|22094.5|22082.5|22099.5|22087.5|22099.5|22087.5|22089.9|22077.9|7
1763135320000|2025-11-14 15:48:40|22098.6|22086.6|22090.8|22078.8|22104|22092|22090.8|22078.8|10
1763135330000|2025-11-14 15:48:50|22089.9|22077.9|22082.4|22070.4|22092.9|22080.9|22082.4|22070.4|2
1763135340000|2025-11-14 15:49:00|22082|22070|22079.5|22067.5|22082|22070|22073.6|22061.6|14
1763135350000|2025-11-14 15:49:10|22072.7|22060.7|22077.7|22065.7|22077.7|22065.7|22069.9|22057.9|11
1763135360000|2025-11-14 15:49:20|22076.7|22064.7|22060.2|22048.2|22076.7|22064.7|22059|22047|10
1763135370000|2025-11-14 15:49:30|22058|22046|22038.4|22026.4|22058|22046|22035.9|22023.9|23
1763135380000|2025-11-14 15:49:40|22038|22026|22040.5|22028.5|22041.5|22029.5|22034|22022|20
1763135390000|2025-11-14 15:49:50|22043.4|22031.4|22045.8|22033.8|22053|22041|22038|22026|20
1763135400000|2025-11-14 15:50:00|22044.9|22032.9|22035.8|22023.8|22053|22041|22035.8|22023.8|22
1763135410000|2025-11-14 15:50:10|22036.5|22024.5|22056.1|22044.1|22056.1|22044.1|22030.8|22018.8|14
1763135420000|2025-11-14 15:50:20|22054.9|22042.9|22047|22035|22055.5|22043.5|22035.2|22022|18
1763135430000|2025-11-14 15:50:30|22045.8|22033.8|22082|22070|22083.6|22071.6|22045.8|22033.8|17
1763135440000|2025-11-14 15:50:40|22082.4|22070.4|22057.7|22045.7|22082.7|22070.7|22056.5|22044.5|16
1763135450000|2025-11-14 15:50:50|22059|22047|22068|22056|22070.8|22058.8|22059|22047|15
1763135460000|2025-11-14 15:51:00|22060.8|22048.8|22064.5|22052.5|22065.2|22053.2|22059.9|22047.9|4
1763135470000|2025-11-14 15:51:10|22062.7|22050.7|22064.9|22052.9|22066.1|22054.1|22061.5|22049.5|9
1763135480000|2025-11-14 15:51:20|22065.2|22053.2|22073.6|22061.6|22086.7|22069.1|22065.2|22053.2|26
1763135490000|2025-11-14 15:51:30|22072.9|22060.9|22057.1|22045.1|22072.9|22060.9|22056.8|22044.8|12
1763135500000|2025-11-14 15:51:40|22056.8|22044.8|22049.3|22037.3|22056.8|22044.8|22049.3|22037.3|1
1763135510000|2025-11-14 15:51:50|22050.2|22038.2|22048|22036|22055.9|22043.9|22045.2|22032.7|6
1763135520000|2025-11-14 15:52:00|22053.6|22033.6|22047.7|22035.7|22053.6|22038.5|22046.5|22033.6|2
1763135530000|2025-11-14 15:52:10|22048|22036|22048|22036|22050.9|22038.9|22048|22036|6
1763135540000|2025-11-14 15:52:20|22049.9|22037.9|22038|22026|22050.2|22038.2|22037.7|22025.7|7
1763135550000|2025-11-14 15:52:30|22036.5|22024.5|22038.4|22026.4|22038.4|22026.4|22032.1|22020.1|12
1763135560000|2025-11-14 15:52:40|22037.7|22025.7|22044.6|22032.6|22044.6|22032.6|22037.7|22025.7|6
1763135570000|2025-11-14 15:52:50|22047.4|22035.4|22034.3|22022.3|22048|22036|22034.3|22022.3|10
1763135580000|2025-11-14 15:53:00|22035.2|22023.2|22040.5|22028.5|22040.5|22028.5|22035.2|22023.2|11
1763135590000|2025-11-14 15:53:10|22038|22026|22035.2|22023.2|22038|22026|22035.2|22023.2|7
1763135600000|2025-11-14 15:53:20|22035.5|22023.5|22043|22031|22043|22031|22035.5|22023.5|2
1763135610000|2025-11-14 15:53:30|22041.8|22029.8|22043|22031|22043|22031|22040.9|22028.9|8
1763135620000|2025-11-14 15:53:40|22042.7|22030.7|22014|22002|22042.7|22030.7|22014|22002|22
1763135630000|2025-11-14 15:53:50|22011.2|21999.2|22007.8|21995.8|22012.1|22000.1|22003.4|21991.4|19
1763135640000|2025-11-14 15:54:00|22007.5|21995.5|22005.6|21993.6|22009|21997|22005.3|21993.3|7
1763135650000|2025-11-14 15:54:10|22006.2|21994.2|21981|21969|22006.2|21994.2|21977.9|21965.9|43
1763135660000|2025-11-14 15:54:20|21981.3|21969.3|21976.3|21964.3|21985|21973|21970.7|21958.7|17
1763135670000|2025-11-14 15:54:30|21975.4|21963.4|21987.5|21975.5|21987.5|21975.5|21972.5|21960.5|16
1763135680000|2025-11-14 15:54:40|21986.5|21974.5|21969.1|21957.1|21986.5|21974.5|21969.1|21957.1|5
1763135690000|2025-11-14 15:54:50|21970|21958|21968.5|21956.5|21970|21958|21961.9|21949.9|6
1763135700000|2025-11-14 15:55:00|21970.3|21958.3|21980.3|21968.3|21980.3|21968.3|21970.3|21958.3|7
1763135710000|2025-11-14 15:55:10|21979.4|21967.4|21984.4|21972.4|21984.4|21972.4|21977.8|21965.8|4
1763135720000|2025-11-14 15:55:20|21982.8|21970.8|21989|21977|21998|21986|21979.4|21967.4|42
1763135730000|2025-11-14 15:55:30|21990|21978|21985|21973|21990|21978|21983.5|21971.5|11
1763135740000|2025-11-14 15:55:40|21983.7|21971.7|21982.8|21970.8|21983.7|21971.7|21982.5|21970.5|2
1763135750000|2025-11-14 15:55:50|21982.5|21970.5|21977.7|21957.7|21983.7|21971.7|21974|21957.7|2
1763135760000|2025-11-14 15:56:00|21974.4|21962.4|21974.3|21962.3|21976.2|21964.2|21972.1|21960.1|10
1763135770000|2025-11-14 15:56:10|21978.6|21958.6|21982.1|21970.1|21982.1|21970.1|21977.5|21957.7|5
1763135780000|2025-11-14 15:56:20|21983.4|21971.4|21987.1|21975.1|21987.1|21975.1|21983.4|21971.4|2
1763135790000|2025-11-14 15:56:30|21986.2|21974.2|21985.2|21973.2|21988|21976|21983.4|21971.4|12
1763135800000|2025-11-14 15:56:40|21984.9|21972.9|21979.3|21967.3|21985.2|21973.2|21979.3|21967.3|0
1763135810000|2025-11-14 15:56:50|21978|21966|21978|21966|21979|21967|21978|21966|2
1763135820000|2025-11-14 15:57:00|21982|21970|21986.5|21974.5|21989.3|21977.3|21982|21970|4
1763135830000|2025-11-14 15:57:10|21985.2|21973.2|21985.5|21973.5|21985.5|21973.5|21983|21971|36
1763135840000|2025-11-14 15:57:20|21986.8|21974.8|21984.6|21972.6|21986.8|21974.8|21984.3|21972.3|20
1763135850000|2025-11-14 15:57:30|21986.2|21974.2|21988.7|21976.7|21993|21977.6|21983|21971|7
1763135860000|2025-11-14 15:57:40|21990|21978|21988|21976|21992.1|21980.1|21988|21976|3
1763135870000|2025-11-14 15:57:50|21985.9|21973.9|21989|21977|21990.5|21978.5|21985.9|21973.9|2
1763135880000|2025-11-14 15:58:00|21984|21972|21985.5|21973.5|21990.5|21978.5|21983|21971|8
1763135890000|2025-11-14 15:58:10|21985.2|21973.2|21971.2|21959.2|21985.2|21973.2|21963.7|21951.7|7
1763135900000|2025-11-14 15:58:20|21970.9|21958.9|21968.7|21956.7|21972.1|21960.1|21968.4|21956.4|7
1763135910000|2025-11-14 15:58:30|21970|21958|21966.2|21954.2|21970|21958|21962.8|21950.8|5
1763135920000|2025-11-14 15:58:40|21965.9|21953.9|21966.2|21954.2|21966.2|21954.2|21965.9|21953.9|0
1763135930000|2025-11-14 15:58:50|21964|21952|21971.2|21959.2|21972.8|21960.8|21963.7|21951.7|26
1763135940000|2025-11-14 15:59:00|21970.9|21958.9|21971.2|21959.2|21977.5|21965.5|21969.3|21957.3|14
1763135950000|2025-11-14 15:59:10|21970.9|21958.9|21983.7|21971.7|21984.6|21972.6|21970.9|21958.9|6
1763135960000|2025-11-14 15:59:20|21981.2|21969.2|21980|21968|21982.5|21970.5|21980|21968|1
1763135970000|2025-11-14 15:59:30|21980.3|21968.3|21984.6|21972.6|21985.9|21973.9|21980.3|21968.3|1
1763135980000|2025-11-14 15:59:40|21987.1|21975.1|21985.9|21973.9|21987.1|21975.1|21985|21973|6
1763135990000|2025-11-14 15:59:50|21989.3|21969.3|21986.2|21974.2|21989.3|21976.4|21983.7|21969.3|1
1763136000000|2025-11-14 16:00:00|21984.6|21972.6|21981.2|21969.2|21987.8|21975.8|21981.2|21969.2|10
1763136010000|2025-11-14 16:00:10|21980|21968|21974|21962|21980.9|21968.9|21973.7|21961.7|12
1763136020000|2025-11-14 16:00:20|21972.8|21960.8|21968.7|21956.7|21972.8|21960.8|21968.7|21956.7|10
1763136030000|2025-11-14 16:00:30|21969.4|21957.4|21972.8|21960.8|21972.8|21960.8|21968.7|21956.7|2
1763136040000|2025-11-14 16:00:40|21972.5|21960.5|21972.5|21960.5|21973.7|21961.7|21972.5|21960.5|0
1763136050000|2025-11-14 16:00:50|21973.4|21961.4|21972.5|21960.5|21973.4|21961.4|21972.5|21960.5|0
1763136060000|2025-11-14 16:01:00|21968.7|21956.7|21956.2|21944.2|21968.7|21956.7|21955|21943|15
1763136070000|2025-11-14 16:01:10|21944.4|21932.4|21905.3|21893.3|21944.4|21932.4|21905.3|21893.3|50
1763136080000|2025-11-14 16:01:20|21907.2|21895.2|21909.4|21897.4|21910|21898|21906.5|21894.5|5
1763136090000|2025-11-14 16:01:30|21909.7|21897.7|21907.5|21895.5|21913.4|21901.4|21907.5|21895.5|6
1763136100000|2025-11-14 16:01:40|21907.1|21895.1|21906.2|21894.2|21909.4|21897.4|21902.8|21890.8|6
1763136110000|2025-11-14 16:01:50|21907.1|21895.1|21902.8|21890.8|21907.1|21895.1|21902.8|21890.8|3
1763136120000|2025-11-14 16:02:00|21902.5|21890.5|21915.5|21903.5|21915.5|21903.5|21902.1|21890.1|19
1763136130000|2025-11-14 16:02:10|21915.2|21903.2|21903.6|21891.6|21919.3|21907.3|21895.2|21883.2|65
1763136140000|2025-11-14 16:02:20|21905.2|21893.2|21912|21900|21912.4|21900.4|21905.2|21893.2|8
1763136150000|2025-11-14 16:02:30|21910.8|21898.8|21909.9|21897.9|21911.5|21899.5|21908.3|21896.3|14
1763136160000|2025-11-14 16:02:40|21909|21897|21908.3|21896.3|21910.2|21898.2|21908.3|21896.3|2
1763136170000|2025-11-14 16:02:50|21907.4|21895.4|21904.3|21892.3|21907.4|21895.4|21899.9|21887.9|20
1763136180000|2025-11-14 16:03:00|21903|21891|21902.7|21890.7|21904.3|21892.3|21901.8|21889.8|3
1763136190000|2025-11-14 16:03:10|21900.9|21888.9|21883.7|21871.7|21904.6|21892.6|21881.2|21869.2|14
1763136200000|2025-11-14 16:03:20|21884.6|21872.6|21888.4|21876.4|21890.9|21878.9|21883.7|21871.7|26
1763136210000|2025-11-14 16:03:30|21892|21872|21882.7|21870.7|21892|21876|21876.8|21864.8|5
1763136220000|2025-11-14 16:03:40|21881.5|21869.5|21887.7|21875.7|21887.7|21875.7|21879.6|21867.6|3
1763136230000|2025-11-14 16:03:50|21892|21872|21889.3|21877.3|21892|21877.3|21886.8|21872|3
1763136240000|2025-11-14 16:04:00|21888.4|21876.4|21886.5|21874.5|21891.1|21876.4|21879.3|21867.3|11
1763136250000|2025-11-14 16:04:10|21886.1|21874.1|21887.7|21875.7|21893.9|21879.2|21885.2|21871.1|4
1763136260000|2025-11-14 16:04:20|21886.8|21874.8|21886.5|21874.5|21888|21876|21885.5|21873.5|0
1763136270000|2025-11-14 16:04:30|21889.3|21877.3|21897|21885|21902|21890|21889.3|21877.3|4
1763136280000|2025-11-14 16:04:40|21896.1|21884.1|21896.5|21884.5|21896.5|21884.5|21896.1|21884.1|0
1763136290000|2025-11-14 16:04:50|21896.1|21884.1|21894|21882|21905.2|21893.2|21894|21882|11
1763136300000|2025-11-14 16:05:00|21893.6|21881.6|21892.4|21880.4|21894.5|21882.5|21888.6|21876.6|5
1763136310000|2025-11-14 16:05:10|21892|21880|21868|21856|21892.7|21880.7|21868|21856|23
1763136320000|2025-11-14 16:05:20|21867.7|21855.7|21870.5|21858.5|21875.5|21863.5|21866.8|21854.8|8
1763136330000|2025-11-14 16:05:30|21869.6|21857.6|21870.9|21858.9|21878.4|21866.4|21866.8|21854.8|18
1763136340000|2025-11-14 16:05:40|21869.6|21857.6|21875.9|21863.9|21876.2|21864.2|21869.6|21857.6|7
1763136350000|2025-11-14 16:05:50|21876.5|21864.5|21869.6|21857.6|21880.5|21868.5|21862.5|21850.5|13
1763136360000|2025-11-14 16:06:00|21867.8|21855.8|21873.4|21861.4|21874.6|21862.6|21867.8|21855.8|5
1763136370000|2025-11-14 16:06:10|21873.7|21861.7|21869.6|21857.6|21873.7|21861.7|21863.7|21851.7|18
1763136380000|2025-11-14 16:06:20|21870.5|21858.5|21879.6|21867.6|21879.6|21867.6|21865.3|21853.3|5
1763136390000|2025-11-14 16:06:30|21883.7|21871.7|21886.8|21874.8|21888.7|21876.7|21883.7|21871.7|11
1763136400000|2025-11-14 16:06:40|21885.9|21873.9|21889.3|21877.3|21905.5|21893.5|21880|21868|27
1763136410000|2025-11-14 16:06:50|21892.8|21880.8|21899.7|21887.7|21901|21889|21892.8|21880.8|7
1763136420000|2025-11-14 16:07:00|21902.5|21890.5|21901.2|21889.2|21907.1|21895.1|21898.7|21886.7|16
1763136430000|2025-11-14 16:07:10|21900.5|21888.5|21898.7|21886.7|21900.9|21888.9|21898.7|21886.7|3
1763136440000|2025-11-14 16:07:20|21899|21887|21909.3|21897.3|21909.3|21897.3|21899|21887|3
1763136450000|2025-11-14 16:07:30|21909.6|21897.6|21904.3|21892.3|21909.6|21897.6|21904.3|21892.3|0
1763136460000|2025-11-14 16:07:40|21899.6|21887.6|21902.1|21890.1|21902.1|21890.1|21899.6|21887.6|1
1763136470000|2025-11-14 16:07:50|21895.9|21883.9|21891.5|21879.5|21896.5|21884.5|21890.9|21878.9|9
1763136480000|2025-11-14 16:08:00|21892.5|21880.5|21888.4|21876.4|21893.4|21881.4|21887.5|21875.5|2
1763136490000|2025-11-14 16:08:10|21887.5|21875.5|21881.9|21869.9|21888.4|21876.4|21881|21869|10
1763136500000|2025-11-14 16:08:20|21886.9|21874.9|21891.5|21879.5|21894.6|21882.6|21885.6|21873.6|6
1763136510000|2025-11-14 16:08:30|21891.2|21879.2|21895|21883|21895|21883|21891.2|21879.2|0
1763136520000|2025-11-14 16:08:40|21898.4|21886.4|21894|21882|21899|21887|21893.7|21881.7|4
1763136530000|2025-11-14 16:08:50|21898.7|21886.7|21895.9|21883.9|21898.7|21886.7|21895.9|21883.9|0
1763136540000|2025-11-14 16:09:00|21896.2|21884.2|21892.1|21880.1|21898.4|21886.4|21892.1|21880.1|1
1763136550000|2025-11-14 16:09:10|21891.9|21879.9|21893.4|21881.4|21895.5|21883.5|21891.9|21879.9|1
1763136560000|2025-11-14 16:09:20|21892.5|21880.5|21880.6|21868.6|21892.5|21880.5|21871|21859|4
1763136570000|2025-11-14 16:09:30|21880|21868|21884|21872|21884|21872|21875.6|21863.6|13
1763136580000|2025-11-14 16:09:40|21885|21873|21878.7|21866.7|21885|21873|21878.7|21866.7|2
1763136590000|2025-11-14 16:09:50|21880|21868|21881.2|21869.2|21881.2|21869.2|21878.7|21866.7|0
1763136600000|2025-11-14 16:10:00|21885.3|21873.3|21888.4|21876.4|21892.7|21880.7|21881.5|21869.5|14
1763136610000|2025-11-14 16:10:10|21891.2|21879.2|21887.1|21875.1|21891.2|21879.2|21884|21872|3
1763136620000|2025-11-14 16:10:20|21883.5|21871.5|21889.6|21877.6|21889.6|21877.6|21883.4|21871.4|6
1763136630000|2025-11-14 16:10:30|21888.7|21876.7|21883|21871|21888.7|21876.7|21883|21871|6
1763136640000|2025-11-14 16:10:40|21883.4|21871.4|21888.4|21876.4|21888.6|21876.6|21883.4|21871.4|0
1763136650000|2025-11-14 16:10:50|21890.9|21878.9|21894.3|21882.3|21894.3|21882.3|21890.9|21878.9|0
1763136660000|2025-11-14 16:11:00|21891.8|21879.8|21890.5|21878.5|21893.7|21881.7|21888.4|21876.4|3
1763136670000|2025-11-14 16:11:10|21890.9|21878.9|21898|21886|21898|21886|21890.2|21878.2|0
1763136680000|2025-11-14 16:11:20|21897.7|21885.7|21897|21885|21900.2|21888.2|21891.8|21879.8|2
1763136690000|2025-11-14 16:11:30|21894.3|21882.3|21896.8|21884.8|21897.7|21885.7|21893|21881|1
1763136700000|2025-11-14 16:11:40|21898|21886|21889|21877|21898.4|21886.4|21889|21877|3
1763136710000|2025-11-14 16:11:50|21885.5|21873.5|21882.7|21870.7|21886.8|21874.8|21881.8|21869.8|0
1763136720000|2025-11-14 16:12:00|21880.9|21868.9|21884.6|21872.6|21884.6|21872.6|21880.9|21868.9|0
1763136730000|2025-11-14 16:12:10|21888|21876|21895.5|21883.5|21895.5|21883.5|21888|21876|2
1763136740000|2025-11-14 16:12:20|21896.5|21884.5|21877.7|21857.7|21899.3|21887.3|21877.7|21857.7|19
1763136750000|2025-11-14 16:12:30|21873|21861|21875.9|21863.9|21875.9|21863.9|21872.5|21860.5|0
1763136760000|2025-11-14 16:12:40|21878.7|21866.7|21892.7|21880.7|21892.7|21880.7|21878.7|21866.7|12
1763136770000|2025-11-14 16:12:50|21891.8|21879.8|21885.5|21873.5|21891.8|21879.8|21885.5|21873.5|11
1763136780000|2025-11-14 16:13:00|21886.5|21874.5|21891.8|21879.8|21891.8|21879.8|21886.5|21874.5|2
1763136790000|2025-11-14 16:13:10|21890.9|21878.9|21892.1|21880.1|21892.1|21880.1|21890.5|21878.5|0
1763136800000|2025-11-14 16:13:20|21893|21881|21892.1|21880.1|21893|21881|21892.1|21880.1|0
1763136810000|2025-11-14 16:13:30|21893|21881|21887.7|21875.7|21893|21881|21885.2|21873.2|6
1763136820000|2025-11-14 16:13:40|21889.5|21877.5|21890.5|21878.5|21890.5|21878.5|21889.5|21877.5|6
1763136830000|2025-11-14 16:13:50|21890.2|21878.2|21879.3|21867.3|21890.2|21878.2|21879.3|21867.3|3
1763136840000|2025-11-14 16:14:00|21881.8|21869.8|21884.3|21872.3|21884.3|21872.3|21881.8|21869.8|3
1763136850000|2025-11-14 16:14:10|21883.4|21871.4|21887.7|21875.7|21887.7|21875.7|21882.7|21870.7|2
1763136860000|2025-11-14 16:14:20|21886.8|21874.8|21870.9|21858.9|21886.8|21874.8|21870.9|21858.9|14
1763136870000|2025-11-14 16:14:30|21870|21858|21848.1|21836.1|21871.6|21859.6|21846.6|21834.6|22
1763136880000|2025-11-14 16:14:40|21849.4|21837.4|21861.2|21849.2|21862.5|21850.5|21849.1|21837.1|14
1763136890000|2025-11-14 16:14:50|21861.6|21849.6|21858.4|21846.4|21868.9|21853.9|21858.4|21846.4|5
1763136900000|2025-11-14 16:15:00|21857.5|21845.5|21848.1|21836.1|21857.5|21845.5|21848.1|21836.1|8
1763136910000|2025-11-14 16:15:10|21847.2|21835.2|21846.6|21834.6|21847.2|21835.2|21846.6|21834.6|0
1763136920000|2025-11-14 16:15:20|21854.1|21842.1|21857.8|21845.8|21858.7|21846.7|21854.1|21842.1|5
1763136930000|2025-11-14 16:15:30|21857.5|21845.5|21854.7|21842.7|21858.7|21846.7|21854.7|21842.7|2
1763136940000|2025-11-14 16:15:40|21857.5|21845.5|21866.2|21854.2|21866.2|21854.2|21856.6|21844.6|8
1763136950000|2025-11-14 16:15:50|21865.9|21853.9|21864.6|21852.6|21865.9|21853.9|21864.6|21852.6|0
1763136960000|2025-11-14 16:16:00|21865|21853|21859.4|21847.4|21869.1|21857.1|21859.1|21847.1|19
1763136970000|2025-11-14 16:16:10|21859.7|21847.7|21855.3|21843.3|21861.9|21849.9|21854.4|21842.4|8
1763136980000|2025-11-14 16:16:20|21854.4|21842.4|21858.7|21846.7|21858.7|21846.7|21852.2|21840.2|11
1763136990000|2025-11-14 16:16:30|21861.9|21849.9|21861.2|21849.2|21864.1|21852.1|21860.5|21848.5|6
1763137000000|2025-11-14 16:16:40|21860.9|21848.9|21859.6|21847.6|21861.2|21849.2|21855|21843|6
1763137010000|2025-11-14 16:16:50|21860.5|21848.5|21875.5|21863.5|21876.2|21864.2|21860.5|21848.5|18
1763137020000|2025-11-14 16:17:00|21873.7|21861.7|21871.6|21859.6|21873.7|21861.7|21871.2|21859.2|2
1763137030000|2025-11-14 16:17:10|21873.4|21861.4|21871.2|21859.2|21874.6|21862.6|21869.1|21857.1|3
1763137040000|2025-11-14 16:17:20|21869.1|21857.1|21870.3|21858.3|21872.4|21860.4|21868.7|21856.7|8
1763137050000|2025-11-14 16:17:30|21868.5|21856.5|21857.8|21845.8|21868.5|21856.5|21857.8|21845.8|23
1763137060000|2025-11-14 16:17:40|21858.1|21846.1|21859.1|21847.1|21862.1|21850.1|21857.8|21845.8|1
1763137070000|2025-11-14 16:17:50|21848.1|21836.1|21854.1|21842.1|21854.4|21842.4|21848.1|21836.1|28
1763137080000|2025-11-14 16:18:00|21853.7|21841.7|21861.6|21849.6|21861.6|21849.6|21852.8|21840.8|2
1763137090000|2025-11-14 16:18:10|21863.1|21851.1|21867.5|21855.5|21867.8|21855.8|21863.1|21851.1|1
1763137100000|2025-11-14 16:18:20|21866.6|21854.6|21867.1|21855.1|21868.4|21856.4|21862.5|21850.5|1
1763137110000|2025-11-14 16:18:30|21866.2|21854.2|21863.7|21851.7|21866.6|21854.6|21863.7|21851.7|1
1763137120000|2025-11-14 16:18:40|21866.2|21854.2|21888|21876|21888|21876|21866.2|21854.2|6
1763137130000|2025-11-14 16:18:50|21888.7|21876.7|21870.9|21858.9|21888.7|21876.7|21870.9|21858.9|8
1763137140000|2025-11-14 16:19:00|21871.2|21859.2|21864.1|21852.1|21873.4|21861.4|21862|21850|33
1763137150000|2025-11-14 16:19:10|21863.7|21851.7|21865.9|21853.9|21866.2|21854.2|21862.8|21850.8|0
1763137160000|2025-11-14 16:19:20|21864.1|21852.1|21861.6|21849.6|21866.2|21854.2|21856.6|21844.6|3
1763137170000|2025-11-14 16:19:30|21862.5|21850.5|21865.9|21853.9|21867.5|21855.5|21862.5|21850.5|2
1763137180000|2025-11-14 16:19:40|21866.2|21854.2|21867.2|21855.2|21867.2|21855.2|21866.2|21854.2|1
1763137190000|2025-11-14 16:19:50|21869.1|21857.1|21863.7|21851.7|21869.1|21857.1|21863.7|21851.7|1
1763137200000|2025-11-14 16:20:00|21864.3|21844.3|21866.6|21854.6|21867.5|21855.5|21859.1|21844.3|5
1763137210000|2025-11-14 16:20:10|21866.9|21854.9|21868.4|21856.4|21868.4|21856.4|21866.9|21854.9|1
1763137220000|2025-11-14 16:20:20|21867.5|21855.5|21866.6|21854.6|21867.5|21855.5|21866.6|21854.6|0
1763137230000|2025-11-14 16:20:30|21867.5|21855.5|21864.1|21852.1|21867.5|21855.5|21858.1|21843.4|2
1763137240000|2025-11-14 16:20:40|21863.7|21851.7|21877.8|21865.8|21878.7|21866.7|21861.2|21849.2|11
1763137250000|2025-11-14 16:20:50|21878.7|21866.7|21891.1|21871.1|21891.1|21875.7|21878.7|21866.7|10
1763137260000|2025-11-14 16:21:00|21890.2|21870.2|21893.4|21881.4|21893.4|21881.4|21886.2|21870.2|4
1763137270000|2025-11-14 16:21:10|21894|21882|21894|21882|21894|21882|21894|21882|0
1763137280000|2025-11-14 16:21:20|21893.1|21881.1|21893.1|21881.1|21893.1|21881.1|21890.6|21878.6|3
1763137290000|2025-11-14 16:21:30|21893.4|21881.4|21885|21873|21899.3|21887.3|21885|21873|10
1763137300000|2025-11-14 16:21:40|21883.7|21871.7|21886|21874|21886|21874|21882.5|21870.5|1
1763137310000|2025-11-14 16:21:50|21892.1|21872.1|21888.4|21876.4|21892.1|21876.4|21888.1|21872.1|0
1763137320000|2025-11-14 16:22:00|21887.5|21875.5|21882.8|21870.8|21887.5|21875.5|21882.1|21870.1|1
1763137330000|2025-11-14 16:22:10|21883.4|21871.4|21882.1|21870.1|21886.2|21874.2|21882.1|21870.1|1
1763137340000|2025-11-14 16:22:20|21879.1|21867.1|21867.8|21855.8|21879.1|21867.1|21866.9|21854.9|2
1763137350000|2025-11-14 16:22:30|21866.9|21854.9|21870.9|21858.9|21870.9|21858.9|21866.9|21854.9|10
1763137360000|2025-11-14 16:22:40|21869.1|21857.1|21867.5|21855.5|21870.9|21858.9|21867.5|21855.5|0
1763137370000|2025-11-14 16:22:50|21869.6|21857.6|21868.1|21856.1|21870.9|21858.9|21868.1|21856.1|1
1763137380000|2025-11-14 16:23:00|21865|21853|21859.1|21847.1|21865|21853|21852.6|21840.6|14
1763137390000|2025-11-14 16:23:10|21857.2|21845.2|21875.3|21863.3|21876.8|21863.3|21857.2|21845.2|9
1763137400000|2025-11-14 16:23:20|21876.2|21864.2|21875|21855|21876.2|21864.2|21869.1|21855|1
1763137410000|2025-11-14 16:23:30|21870|21858|21867.2|21855.2|21870|21858|21864.4|21852.4|23
1763137420000|2025-11-14 16:23:40|21870.3|21858.3|21872.8|21860.8|21875.9|21863.9|21870|21858|10
1763137430000|2025-11-14 16:23:50|21873.1|21861.1|21868.7|21856.7|21876.2|21864.2|21868.7|21856.7|5
1763137440000|2025-11-14 16:24:00|21869.4|21857.4|21879.3|21867.3|21879.6|21867.6|21869.4|21857.4|11
1763137450000|2025-11-14 16:24:10|21878.1|21866.1|21886.8|21874.8|21886.8|21874.8|21877.1|21865.1|6
1763137460000|2025-11-14 16:24:20|21887.1|21875.1|21890.9|21878.9|21890.9|21878.9|21887.1|21875.1|19
1763137470000|2025-11-14 16:24:30|21891.8|21879.8|21894.3|21882.3|21897.1|21885.1|21891.8|21879.8|8
1763137480000|2025-11-14 16:24:40|21895.2|21883.2|21894.3|21882.3|21895.2|21883.2|21894.3|21882.3|0
1763137490000|2025-11-14 16:24:50|21900.2|21888.2|21897.1|21885.1|21900.2|21888.2|21897.1|21885.1|10
1763137500000|2025-11-14 16:25:00|21895|21883|21901.8|21889.8|21901.8|21889.8|21892.1|21880.1|9
1763137510000|2025-11-14 16:25:10|21899.6|21887.6|21900.9|21888.9|21900.9|21888.9|21899.6|21887.6|2
1763137520000|2025-11-14 16:25:20|21900.3|21888.3|21895.6|21883.6|21901.5|21889.5|21894.6|21882.6|5
1763137530000|2025-11-14 16:25:30|21895.9|21883.9|21900.6|21888.6|21900.6|21888.6|21895.6|21883.6|3
1763137540000|2025-11-14 16:25:40|21899.6|21887.6|21916.5|21904.5|21916.5|21904.5|21890.6|21878.6|13
1763137550000|2025-11-14 16:25:50|21917.1|21905.1|21914.3|21902.3|21917.1|21905.1|21911.5|21899.5|7
1763137560000|2025-11-14 16:26:00|21914.6|21902.6|21916.8|21904.8|21918.1|21906.1|21914.6|21902.6|8
1763137570000|2025-11-14 16:26:10|21916.5|21904.5|21914.3|21902.3|21916.8|21904.8|21911.8|21899.8|1
1763137580000|2025-11-14 16:26:20|21913.4|21901.4|21911.8|21899.8|21914.6|21902.6|21911.8|21899.8|1
1763137590000|2025-11-14 16:26:30|21909.6|21897.6|21905|21893|21913.1|21901.1|21890.9|21878.9|17
1763137600000|2025-11-14 16:26:40|21906.6|21894.6|21903.7|21891.7|21906.9|21894.9|21903.7|21891.7|3
1763137610000|2025-11-14 16:26:50|21907.8|21895.8|21911.2|21899.2|21911.2|21899.2|21906.2|21894.2|4
1763137620000|2025-11-14 16:27:00|21906.6|21894.6|21907.1|21895.1|21908.4|21896.4|21906.2|21894.2|21
1763137630000|2025-11-14 16:27:10|21905.2|21893.2|21905.2|21893.2|21905.2|21893.2|21905.2|21893.2|1
1763137640000|2025-11-14 16:27:20|21900.9|21888.9|21901.8|21889.8|21901.8|21889.8|21900.9|21888.9|1
1763137650000|2025-11-14 16:27:30|21902.7|21890.7|21909.3|21897.3|21909.3|21897.3|21902.7|21890.7|1
1763137660000|2025-11-14 16:27:40|21910.2|21898.2|21906.8|21894.8|21910.2|21898.2|21906.8|21894.8|2
1763137670000|2025-11-14 16:27:50|21907.1|21895.1|21909.3|21897.3|21909.3|21897.3|21907.1|21895.1|2
1763137680000|2025-11-14 16:28:00|21909|21897|21905.6|21893.6|21909|21897|21905.6|21893.6|1
1763137700000|2025-11-14 16:28:20|21910.6|21898.6|21910.6|21898.6|21911.5|21899.5|21910.6|21898.6|8
1763137710000|2025-11-14 16:28:30|21911.5|21899.5|21911.1|21899.1|21911.5|21899.5|21910.8|21898.8|4
1763137720000|2025-11-14 16:28:40|21910.2|21898.2|21903.4|21891.4|21911.5|21899.5|21903.4|21891.4|6
1763137730000|2025-11-14 16:28:50|21901.8|21889.8|21899.6|21887.6|21901.8|21889.8|21894.3|21882.3|9
1763137740000|2025-11-14 16:29:00|21898.4|21886.4|21891.2|21879.2|21899.6|21887.6|21891.2|21879.2|3
1763137750000|2025-11-14 16:29:10|21890.9|21878.9|21899.6|21887.6|21908.1|21896.1|21890.9|21878.9|14
1763137760000|2025-11-14 16:29:20|21900.3|21888.3|21887.8|21875.8|21900.3|21888.3|21881.9|21869.9|5
1763137770000|2025-11-14 16:29:30|21888.7|21876.7|21890.3|21878.3|21893.1|21881.1|21887.5|21875.5|1
1763137780000|2025-11-14 16:29:40|21889.1|21877.1|21888.7|21876.7|21889.1|21877.1|21888.7|21876.7|0
1763137790000|2025-11-14 16:29:50|21889.1|21877.1|21892.8|21880.8|21897.5|21885.5|21888.7|21876.7|8
1763137800000|2025-11-14 16:30:00|21892.5|21880.5|21889.6|21877.6|21893.1|21881.1|21889.6|21877.6|4
1763137810000|2025-11-14 16:30:10|21894.6|21882.6|21886.2|21874.2|21894.6|21882.6|21886.2|21874.2|6
1763137830000|2025-11-14 16:30:30|21890.8|21878.8|21883.7|21871.7|21893.7|21881.7|21883.7|21871.7|4
1763137840000|2025-11-14 16:30:40|21883.4|21871.4|21883.7|21871.7|21883.7|21871.7|21883.4|21871.4|0
1763137850000|2025-11-14 16:30:50|21884.1|21872.1|21885.3|21873.3|21885.3|21873.3|21884.1|21872.1|0
1763137860000|2025-11-14 16:31:00|21886.2|21874.2|21877.1|21865.1|21886.2|21874.2|21877.1|21865.1|0
1763137870000|2025-11-14 16:31:10|21877.5|21865.5|21890.2|21870.2|21890.2|21870.2|21868.7|21856.7|18
1763137880000|2025-11-14 16:31:20|21886.6|21874.6|21891.2|21879.2|21893.7|21881.7|21883.4|21871.4|11
1763137890000|2025-11-14 16:31:30|21893.1|21881.1|21887.7|21875.7|21893.1|21881.1|21887.7|21872.1|20
1763137900000|2025-11-14 16:31:40|21886.8|21874.8|21887.5|21875.5|21887.5|21875.5|21886.8|21874.8|2
1763137910000|2025-11-14 16:31:50|21887.1|21875.1|21865.6|21853.6|21887.5|21875.5|21865|21853|5
1763137920000|2025-11-14 16:32:00|21867.5|21855.5|21872.5|21860.5|21872.8|21860.8|21865.3|21853.3|3
1763137930000|2025-11-14 16:32:10|21871.6|21859.6|21874.1|21862.1|21875|21863|21871.6|21859.6|4
1763137940000|2025-11-14 16:32:20|21877.7|21857.7|21869.1|21857.1|21877.7|21862.6|21869.1|21857.1|0
1763137950000|2025-11-14 16:32:30|21873.6|21861.6|21870.9|21858.9|21875|21863|21870.9|21858.9|2
1763137960000|2025-11-14 16:32:40|21870|21858|21881.2|21869.2|21881.2|21869.2|21869.1|21857.1|2
1763137970000|2025-11-14 16:32:50|21880.9|21868.9|21893.7|21881.7|21893.7|21881.7|21880.9|21868.9|2
1763137980000|2025-11-14 16:33:00|21893.4|21881.4|21893.4|21881.4|21893.7|21881.7|21891.2|21879.2|0
1763138000000|2025-11-14 16:33:20|21893.7|21881.7|21895.6|21883.6|21896.5|21884.5|21893.7|21881.7|2
1763138010000|2025-11-14 16:33:30|21895.2|21883.2|21897.4|21885.4|21897.4|21885.4|21892.1|21880.1|0
1763138020000|2025-11-14 16:33:40|21898.1|21886.1|21898.1|21886.1|21899|21887|21898.1|21886.1|6
1763138030000|2025-11-14 16:33:50|21900.6|21888.6|21900.6|21888.6|21902.1|21890.1|21900.6|21888.6|10
1763138040000|2025-11-14 16:34:00|21901.5|21889.5|21907.7|21895.7|21907.7|21895.7|21901.5|21889.5|1
1763138050000|2025-11-14 16:34:10|21908.1|21896.1|21903.1|21891.1|21908.1|21896.1|21902.7|21890.7|0
1763138060000|2025-11-14 16:34:20|21902.7|21890.7|21895.9|21883.9|21905.6|21893.6|21895.9|21883.9|19
1763138070000|2025-11-14 16:34:30|21895|21883|21894.6|21882.6|21895|21883|21894.6|21882.6|2
1763138080000|2025-11-14 16:34:40|21895|21883|21900.9|21888.9|21901.2|21889.2|21895|21883|2
1763138090000|2025-11-14 16:34:50|21900|21888|21901.2|21889.2|21901.2|21889.2|21897.1|21885.1|0
1763138100000|2025-11-14 16:35:00|21901.6|21889.6|21908.4|21896.4|21908.4|21896.4|21901.6|21889.6|16
1763138110000|2025-11-14 16:35:10|21908.7|21896.7|21906.2|21894.2|21908.7|21896.7|21906.2|21894.2|1
1763138120000|2025-11-14 16:35:20|21905.3|21893.3|21900.9|21888.9|21907.1|21895.1|21900.9|21888.9|2
1763138130000|2025-11-14 16:35:30|21900|21888|21900.9|21888.9|21900.9|21888.9|21900|21888|0
1763138140000|2025-11-14 16:35:40|21900.6|21888.6|21906.2|21894.2|21906.2|21894.2|21900.6|21888.6|1
1763138150000|2025-11-14 16:35:50|21907.1|21895.1|21910.9|21898.9|21913.6|21901.6|21907.1|21895.1|6
1763138160000|2025-11-14 16:36:00|21911.2|21899.2|21912.8|21900.8|21912.8|21900.8|21911.2|21899.2|5
1763138170000|2025-11-14 16:36:10|21912.5|21900.5|21904.6|21892.6|21912.8|21900.8|21904.6|21892.6|4
1763138180000|2025-11-14 16:36:20|21905.9|21893.9|21907.1|21895.1|21907.1|21895.1|21904.6|21892.6|3
1763138190000|2025-11-14 16:36:30|21906.2|21894.2|21907.8|21895.8|21907.8|21895.8|21904.6|21892.6|2
1763138200000|2025-11-14 16:36:40|21908.1|21896.1|21908.4|21896.4|21908.7|21896.7|21908.1|21896.1|1
1763138210000|2025-11-14 16:36:50|21910.9|21898.9|21914.1|21902.1|21914.1|21902.1|21910.9|21898.9|6
1763138220000|2025-11-14 16:37:00|21915|21903|21912.1|21900.1|21915|21903|21912.1|21900.1|3
1763138230000|2025-11-14 16:37:10|21908.4|21896.4|21906.9|21894.9|21908.7|21896.7|21905.1|21893.1|11
1763138240000|2025-11-14 16:37:20|21904.1|21892.1|21899.1|21887.1|21904.1|21892.1|21896.6|21884.6|6
1763138250000|2025-11-14 16:37:30|21899.4|21887.4|21898.7|21886.7|21903.7|21891.7|21896.6|21884.6|1
1763138260000|2025-11-14 16:37:40|21900.6|21888.6|21900.3|21888.3|21900.6|21888.6|21900|21888|1
1763138270000|2025-11-14 16:37:50|21899.6|21887.6|21900|21888|21900|21888|21899.6|21887.6|11
1763138280000|2025-11-14 16:38:00|21899.6|21887.6|21900|21888|21900|21888|21899.6|21887.6|0
1763138290000|2025-11-14 16:38:10|21895|21883|21896.2|21884.2|21896.2|21884.2|21894.6|21882.6|5
1763138300000|2025-11-14 16:38:20|21898.1|21886.1|21908.4|21896.4|21908.4|21896.4|21896.6|21884.6|18
1763138310000|2025-11-14 16:38:30|21907.5|21895.5|21902.8|21890.8|21907.5|21895.5|21902.5|21890.5|2
1763138320000|2025-11-14 16:38:40|21903.7|21891.7|21903.4|21891.4|21903.7|21891.7|21903.4|21891.4|0
1763138330000|2025-11-14 16:38:50|21904.1|21892.1|21905.3|21893.3|21905.3|21893.3|21904.1|21892.1|10
1763138340000|2025-11-14 16:39:00|21905.6|21893.6|21907.5|21895.5|21910.3|21898.3|21905.6|21893.6|2
1763138350000|2025-11-14 16:39:10|21907.8|21895.8|21911.2|21899.2|21911.2|21899.2|21907.8|21895.8|6
1763138360000|2025-11-14 16:39:20|21916.2|21904.2|21916|21904|21919.1|21907.1|21912.8|21900.8|19
1763138370000|2025-11-14 16:39:30|21915.6|21903.6|21915.3|21903.3|21916|21904|21914.4|21902.4|3
1763138380000|2025-11-14 16:39:40|21912.8|21900.8|21912.8|21900.8|21912.8|21900.8|21912.8|21900.8|3
1763138390000|2025-11-14 16:39:50|21910.6|21898.6|21916.6|21904.6|21916.6|21904.6|21910.3|21898.3|5
1763138400000|2025-11-14 16:40:00|21918.7|21906.7|21914.6|21902.6|21918.7|21906.7|21913.7|21901.7|6
1763138410000|2025-11-14 16:40:10|21906.6|21894.6|21911|21899|21911|21899|21906.6|21894.6|4
1763138420000|2025-11-14 16:40:20|21910.3|21898.3|21910.3|21898.3|21910.3|21898.3|21910.3|21898.3|9
1763138440000|2025-11-14 16:40:40|21910|21898|21906.2|21894.2|21910|21898|21905.6|21893.6|1
1763138450000|2025-11-14 16:40:50|21905.3|21893.3|21896.2|21884.2|21905.3|21893.3|21891.2|21879.2|11
1763138460000|2025-11-14 16:41:00|21895|21883|21894.1|21882.1|21895|21883|21894.1|21882.1|0
1763138470000|2025-11-14 16:41:10|21893.1|21881.1|21892.1|21880.1|21893.1|21881.1|21892.1|21880.1|1
1763138480000|2025-11-14 16:41:20|21897.2|21885.2|21899.1|21887.1|21899.1|21887.1|21897.2|21885.2|3
1763138500000|2025-11-14 16:41:40|21900|21888|21897.1|21885.1|21900|21888|21897.1|21885.1|0
1763138510000|2025-11-14 16:41:50|21906.2|21894.2|21905.9|21893.9|21908.4|21896.4|21905.9|21893.9|17
1763138520000|2025-11-14 16:42:00|21906.2|21894.2|21901.6|21889.6|21906.2|21894.2|21901.2|21889.2|10
1763138530000|2025-11-14 16:42:10|21902.5|21890.5|21902.8|21890.8|21903.5|21891.5|21902.5|21890.5|15
1763138550000|2025-11-14 16:42:30|21903.7|21891.7|21907.8|21895.8|21910|21898|21902.8|21890.8|3
1763138560000|2025-11-14 16:42:40|21908.7|21896.7|21908.7|21896.7|21908.7|21896.7|21908.7|21896.7|0
1763138570000|2025-11-14 16:42:50|21908.4|21896.4|21906.6|21894.6|21908.4|21896.4|21906.6|21894.6|0
1763138580000|2025-11-14 16:43:00|21906.9|21894.9|21912.8|21900.8|21913.7|21901.7|21906.9|21894.9|5
1763138590000|2025-11-14 16:43:10|21913.7|21901.7|21914.4|21902.4|21915.3|21903.3|21913.1|21901.1|6
1763138600000|2025-11-14 16:43:20|21913.1|21901.1|21907.2|21895.2|21913.8|21901.8|21906|21894|4
1763138610000|2025-11-14 16:43:30|21907.9|21895.9|21903.8|21891.8|21907.9|21895.9|21903.8|21891.8|12
1763138620000|2025-11-14 16:43:40|21903.5|21891.5|21900.1|21888.1|21903.8|21891.8|21900.1|21888.1|0
1763138630000|2025-11-14 16:43:50|21898.8|21886.8|21900.1|21888.1|21900.4|21888.4|21898.8|21886.8|26
1763138640000|2025-11-14 16:44:00|21898.8|21886.8|21898.2|21886.2|21899.2|21887.2|21896.1|21884.1|5
1763138650000|2025-11-14 16:44:10|21898.6|21886.6|21898.2|21886.2|21899.8|21887.8|21897|21885|0
1763138660000|2025-11-14 16:44:20|21897.6|21885.6|21894.8|21882.8|21897.6|21885.6|21894.2|21882.2|2
1763138670000|2025-11-14 16:44:30|21888.2|21876.2|21884.8|21872.8|21889.8|21877.8|21884.5|21872.5|3
1763138680000|2025-11-14 16:44:40|21882.7|21870.7|21894.2|21882.2|21894.2|21882.2|21882.7|21870.7|9
1763138690000|2025-11-14 16:44:50|21897.6|21885.6|21896.3|21884.3|21897.6|21885.6|21896.3|21884.3|0
1763138700000|2025-11-14 16:45:00|21897.6|21885.6|21893.8|21881.8|21897.6|21885.6|21893.8|21881.8|26
1763138710000|2025-11-14 16:45:10|||||||||3
1763138720000|2025-11-14 16:45:20|21892.8|21880.8|21895.7|21883.7|21895.7|21883.7|21889.2|21877.2|5
1763138730000|2025-11-14 16:45:30|21896.7|21884.7|21897.6|21885.6|21897.6|21885.6|21895.4|21883.4|1
1763138740000|2025-11-14 16:45:40|21896.7|21884.7|21895.7|21883.7|21896.7|21884.7|21895.1|21883.1|0
1763138750000|2025-11-14 16:45:50|21897.6|21885.6|21894.5|21882.5|21907.9|21895.9|21894.5|21882.5|6
1763138760000|2025-11-14 16:46:00|21892|21880|21890.4|21878.4|21892|21880|21889.5|21877.5|5
1763138770000|2025-11-14 16:46:10|21890.1|21878.1|21889.2|21877.2|21890.1|21878.1|21889.2|21877.2|1
1763138790000|2025-11-14 16:46:30|21888.2|21876.2|21889.2|21877.2|21889.5|21877.5|21888.2|21876.2|0
1763138800000|2025-11-14 16:46:40|21887.3|21875.3|21885.7|21873.7|21889.2|21877.2|21883|21871|4
1763138810000|2025-11-14 16:46:50|21884.2|21872.2|21849.2|21837.2|21884.8|21872.8|21847.9|21835.9|33
1763138820000|2025-11-14 16:47:00|21849.5|21837.5|21856.4|21844.4|21856.4|21844.4|21849.5|21837.5|29
1763138830000|2025-11-14 16:47:10|21857.7|21845.7|21851.4|21839.4|21858.6|21846.6|21849.9|21837.9|5
1763138840000|2025-11-14 16:47:20|21852.1|21840.1|21856.1|21844.1|21856.4|21844.4|21851.4|21839.4|2
1763138850000|2025-11-14 16:47:30|21861|21849|21861.4|21849.4|21862.3|21850.3|21861|21849|10
1763138860000|2025-11-14 16:47:40|21862.3|21850.3|21857.9|21845.9|21864.2|21852.2|21857.9|21845.9|3
1763138870000|2025-11-14 16:47:50|21856.1|21844.1|21856.1|21844.1|21865.2|21853.2|21855.7|21843.7|6
1763138880000|2025-11-14 16:48:00|21855.2|21843.2|21857.3|21845.3|21861.1|21849.1|21854.2|21842.2|0
1763138890000|2025-11-14 16:48:10|21861.1|21849.1|21866.1|21854.1|21866.1|21854.1|21861.1|21849.1|5
1763138900000|2025-11-14 16:48:20|21866.4|21854.4|21871.4|21859.4|21872.6|21860.6|21865.7|21853.7|6
1763138910000|2025-11-14 16:48:30|21872.3|21860.3|21878.6|21866.6|21883.9|21871.9|21872.3|21860.3|6
1763138920000|2025-11-14 16:48:40|21880.4|21868.4|21896.3|21876.3|21898.2|21882.5|21880.4|21868.4|19
1763138930000|2025-11-14 16:48:50|21895.4|21883.4|21890.7|21878.7|21898.2|21883.4|21888.2|21876.2|2
1763138940000|2025-11-14 16:49:00|21890.4|21878.4|21891.7|21879.7|21891.7|21879.7|21890.1|21878.1|12
1763138950000|2025-11-14 16:49:10|21890.7|21878.7|21890.7|21878.7|21890.7|21878.7|21890.4|21878.4|0
1763138960000|2025-11-14 16:49:20|21891.7|21879.7|21891.3|21879.3|21892.6|21880.6|21891.3|21879.3|4
1763138970000|2025-11-14 16:49:30|21897.2|21885.2|21899.7|21887.7|21899.7|21887.7|21897.2|21885.2|2
1763138980000|2025-11-14 16:49:40|21900.1|21888.1|21914.7|21902.7|21914.7|21902.7|21896.7|21884.7|5
1763138990000|2025-11-14 16:49:50|21912.9|21900.9|21913.8|21901.8|21913.8|21901.8|21912.9|21900.9|0
1763139000000|2025-11-14 16:50:00|21912.2|21900.2|21912.6|21900.6|21912.6|21900.6|21912.2|21900.2|1
1763139010000|2025-11-14 16:50:10|21912.9|21900.9|21919.2|21907.2|21919.2|21907.2|21912.9|21900.9|7
1763139020000|2025-11-14 16:50:20|21923.2|21911.2|21918.8|21906.8|21923.2|21911.2|21913.8|21901.8|7
1763139030000|2025-11-14 16:50:30|21917.9|21905.9|21919.2|21907.2|21919.2|21907.2|21917.6|21905.6|0
1763139040000|2025-11-14 16:50:40|21918.8|21906.8|21918.8|21906.8|21918.8|21906.8|21918.5|21906.5|2
1763139050000|2025-11-14 16:50:50|21920.1|21908.1|21916.3|21904.3|21920.1|21908.1|21916.3|21904.3|1
1763139060000|2025-11-14 16:51:00|21916|21904|21908.6|21896.6|21921.1|21909.1|21907|21895|34
1763139070000|2025-11-14 16:51:10|21908.2|21896.2|21911.1|21899.1|21911.1|21899.1|21908.2|21896.2|1
1763139080000|2025-11-14 16:51:20|21911.7|21899.7|21909.8|21897.8|21911.7|21899.7|21909.5|21897.5|1
1763139090000|2025-11-14 16:51:30|21909.5|21897.5|21917.2|21905.2|21917.9|21905.9|21909.5|21897.5|18
1763139100000|2025-11-14 16:51:40|21915.4|21903.4|21912.9|21900.9|21916.3|21904.3|21912.6|21900.6|0
1763139110000|2025-11-14 16:51:50|21914.7|21902.7|21917.9|21905.9|21917.9|21905.9|21914.7|21902.7|0
1763139120000|2025-11-14 16:52:00|21922.6|21910.6|21919.2|21907.2|21922.6|21910.6|21919.2|21907.2|6
1763139130000|2025-11-14 16:52:10|21920.1|21908.1|21927.2|21915.2|21928.2|21916.2|21920.1|21908.1|16
1763139140000|2025-11-14 16:52:20|21925.4|21913.4|21925.4|21913.4|21925.4|21913.4|21925.4|21913.4|0
1763139150000|2025-11-14 16:52:30|21927.2|21915.2|21927.9|21915.9|21928.5|21916.5|21923.5|21911.5|2
1763139160000|2025-11-14 16:52:40|21927.6|21915.6|21925.4|21913.4|21927.6|21915.6|21925.1|21913.1|2
1763139170000|2025-11-14 16:52:50|21927.2|21915.2|21915.4|21903.4|21927.6|21915.6|21915.1|21903.1|11
1763139180000|2025-11-14 16:53:00|21917.2|21905.2|21918.2|21906.2|21920.4|21908.4|21916|21904|12
1763139200000|2025-11-14 16:53:20|21918.6|21906.6|21920.1|21908.1|21922.6|21910.6|21918.6|21906.6|20
1763139210000|2025-11-14 16:53:30|21918.5|21906.5|21922.9|21910.9|21924.4|21912.4|21918.5|21906.5|1
1763139220000|2025-11-14 16:53:40|21925.4|21913.4|21925.4|21913.4|21925.4|21913.4|21925.4|21913.4|0
1763139230000|2025-11-14 16:53:50|21927.2|21915.2|21925.4|21913.4|21929.2|21917.2|21924.2|21912.2|4
1763139240000|2025-11-14 16:54:00|21926.3|21914.3|21929.2|21917.2|21929.2|21917.2|21925.1|21913.1|2
1763139250000|2025-11-14 16:54:10|21927.9|21915.9|21927.9|21915.9|21928.8|21916.8|21927.9|21915.9|0
1763139260000|2025-11-14 16:54:20|21928.8|21916.8|21930.1|21918.1|21930.1|21918.1|21928.8|21916.8|0
1763139270000|2025-11-14 16:54:30|21931.3|21919.3|21927.9|21915.9|21931.3|21919.3|21927.9|21915.9|1
1763139280000|2025-11-14 16:54:40|21927.6|21915.6|21927.6|21915.6|21927.9|21915.9|21926.7|21914.7|0
1763139290000|2025-11-14 16:54:50|21927.9|21915.9|21926.3|21914.3|21929.2|21917.2|21926.3|21914.3|4
1763139300000|2025-11-14 16:55:00|21927.6|21915.6|21922.9|21910.9|21931.3|21919.3|21922.6|21910.6|16
1763139310000|2025-11-14 16:55:10|21923.5|21911.5|21919.2|21907.2|21923.5|21911.5|21917.6|21905.6|3
1763139320000|2025-11-14 16:55:20|21919.7|21907.7|21921.7|21909.7|21921.7|21909.7|21919.7|21907.7|0
1763139330000|2025-11-14 16:55:30|21921.3|21909.3|21916.7|21904.7|21921.3|21909.3|21916|21904|1
1763139340000|2025-11-14 16:55:40|21917.6|21905.6|21925.1|21913.1|21925.1|21913.1|21917.6|21905.6|3
1763139350000|2025-11-14 16:55:50|21918.5|21906.5|21920.1|21908.1|21920.7|21908.7|21918.5|21906.5|2
1763139360000|2025-11-14 16:56:00|21920.4|21908.4|21919.2|21907.2|21922.9|21910.9|21919.2|21907.2|2
1763139370000|2025-11-14 16:56:10|21918.8|21906.8|21919.2|21907.2|21920.1|21908.1|21918.8|21906.8|9
1763139380000|2025-11-14 16:56:20|21916.3|21904.3|21916.7|21904.7|21916.7|21904.7|21916.3|21904.3|6
1763139390000|2025-11-14 16:56:30|21915.4|21903.4|21920.7|21908.7|21921|21909|21915.4|21903.4|2
1763139400000|2025-11-14 16:56:40|21925.1|21913.1|21924.2|21912.2|21927.6|21915.6|21922.2|21910.2|2
1763139410000|2025-11-14 16:56:50|21926|21914|21925.1|21913.1|21926|21914|21925.1|21913.1|2
1763139420000|2025-11-14 16:57:00|21924.7|21912.7|21919.2|21907.2|21924.7|21912.7|21918.5|21906.5|6
1763139430000|2025-11-14 16:57:10|21918.8|21906.8|21913.5|21901.5|21918.8|21906.8|21913.5|21901.5|12
1763139440000|2025-11-14 16:57:20|21910.4|21898.4|21910.1|21898.1|21913.8|21901.8|21909.2|21897.2|20
1763139450000|2025-11-14 16:57:30|21911.7|21899.7|21914.8|21902.8|21914.8|21902.8|21910.7|21898.7|4
1763139460000|2025-11-14 16:57:40|21914.5|21902.5|21914.8|21902.8|21914.8|21902.8|21913.6|21901.6|1
1763139470000|2025-11-14 16:57:50|21915.2|21903.2|21910.7|21898.7|21915.7|21903.7|21910.7|21898.7|13
1763139480000|2025-11-14 16:58:00|21908.9|21896.9|21911.7|21899.7|21913.6|21901.6|21898.9|21886.9|2
1763139490000|2025-11-14 16:58:10|21912.1|21900.1|21917.7|21905.7|21917.7|21905.7|21912.1|21900.1|12
1763139500000|2025-11-14 16:58:20|21921.4|21909.4|21919.8|21907.8|21921.4|21909.4|21919.6|21907.6|8
1763139510000|2025-11-14 16:58:30|21920.2|21908.2|21924.2|21912.2|21924.2|21912.2|21920.2|21908.2|11
1763139520000|2025-11-14 16:58:40|21926.4|21914.4|21919.2|21907.2|21926.4|21914.4|21919.2|21907.2|10
1763139530000|2025-11-14 16:58:50|21919.6|21907.6|21925.2|21913.2|21925.2|21913.2|21919.6|21907.6|4
1763139540000|2025-11-14 16:59:00|21926.4|21914.4|21926.4|21914.4|21926.4|21914.4|21925.2|21913.2|2
1763139550000|2025-11-14 16:59:10|21927.3|21915.3|21926.4|21914.4|21927.3|21915.3|21925.2|21913.2|1
1763139560000|2025-11-14 16:59:20|21927.7|21915.7|21926.7|21914.7|21927.7|21915.7|21925.7|21913.7|21
1763139570000|2025-11-14 16:59:30|21927|21915|21929.2|21917.2|21929.2|21917.2|21927|21915|14
1763139580000|2025-11-14 16:59:40|21928.2|21916.2|21928.2|21916.2|21928.2|21916.2|21928.2|21916.2|0
1763139590000|2025-11-14 16:59:50|21927.9|21915.9|21927.6|21915.6|21929.2|21917.2|21927.2|21915.2|18
1763139600000|2025-11-14 17:00:00|21928.2|21916.2|21915.1|21903.1|21930.1|21918.1|21914.5|21902.5|29
1763139610000|2025-11-14 17:00:10|21911.7|21899.7|21926.7|21914.7|21926.7|21914.7|21907.6|21895.6|18
1763139620000|2025-11-14 17:00:20|21930.1|21918.1|21968.2|21956.2|21969.8|21957.8|21930.1|21918.1|36
1763139630000|2025-11-14 17:00:30|21966.7|21954.7|21962.3|21950.3|21966.7|21954.7|21954.8|21942.8|8
1763139640000|2025-11-14 17:00:40|21960.7|21948.7|21954.8|21942.8|21960.7|21948.7|21952.3|21940.3|5
1763139650000|2025-11-14 17:00:50|21954.2|21942.2|21948.2|21936.2|21954.2|21942.2|21948.2|21936.2|1
1763139660000|2025-11-14 17:01:00|21946|21934|21945.7|21933.7|21948.6|21936.6|21942.3|21930.3|7
1763139670000|2025-11-14 17:01:10|21943.2|21931.2|21937.3|21925.3|21944.8|21932.8|21935.5|21923.5|14
1763139680000|2025-11-14 17:01:20|21931.7|21919.7|21943.2|21931.2|21943.2|21931.2|21927.3|21915.3|29
1763139690000|2025-11-14 17:01:30|21943.6|21931.6|21927.3|21915.3|21943.6|21931.6|21927.3|21915.3|7
1763139700000|2025-11-14 17:01:40|21928|21916|21934.8|21922.8|21934.8|21922.8|21928|21916|6
1763139710000|2025-11-14 17:01:50|21933.9|21921.9|21932.3|21920.3|21933.9|21921.9|21932.3|21920.3|1
1763139720000|2025-11-14 17:02:00|21932.7|21920.7|21924.8|21912.8|21937.3|21925.3|21922.7|21910.7|7
1763139730000|2025-11-14 17:02:10|21925.2|21913.2|21922.7|21910.7|21925.2|21913.2|21922.3|21910.3|3
1763139740000|2025-11-14 17:02:20|21923.6|21911.6|21921.1|21909.1|21927.9|21915.9|21921.1|21909.1|2
1763139750000|2025-11-14 17:02:30|21919.8|21907.8|21915.2|21903.2|21919.8|21907.8|21911.4|21899.4|7
1763139760000|2025-11-14 17:02:40|21915.5|21903.5|21921.4|21909.4|21921.4|21909.4|21915.5|21903.5|2
1763139770000|2025-11-14 17:02:50|21922.1|21910.1|21925.4|21913.4|21927|21915|21922.1|21910.1|8
1763139780000|2025-11-14 17:03:00|21925.7|21913.7|21930.4|21918.4|21930.7|21918.7|21925.7|21913.7|4
1763139790000|2025-11-14 17:03:10|21930.7|21918.7|21967|21955|21969.8|21957.8|21930.7|21918.7|16
1763139800000|2025-11-14 17:03:20|21967.9|21955.9|21968.2|21956.2|21968.6|21956.6|21963.2|21951.2|2
1763139810000|2025-11-14 17:03:30|21965.4|21953.4|21964.5|21952.5|21965.7|21953.7|21964.2|21952.2|3
1763139820000|2025-11-14 17:03:40|21959.5|21947.5|21962.3|21950.3|21962.3|21950.3|21955.2|21943.2|7
1763139830000|2025-11-14 17:03:50|21964.2|21952.2|21961.7|21949.7|21964.2|21952.2|21961.7|21949.7|0
1763139840000|2025-11-14 17:04:00|21959.2|21947.2|21958.6|21946.6|21959.8|21947.8|21956.1|21944.1|7
1763139850000|2025-11-14 17:04:10|21958.2|21946.2|21957.3|21945.3|21958.2|21946.2|21949.2|21937.2|4
1763139860000|2025-11-14 17:04:20|21954.8|21942.8|21950.7|21938.7|21954.8|21942.8|21948.2|21936.2|13
1763139870000|2025-11-14 17:04:30|21944.5|21932.5|21947|21935|21948.2|21936.2|21944.5|21932.5|5
1763139880000|2025-11-14 17:04:40|21948.2|21936.2|21948.6|21936.6|21949.8|21937.8|21948.2|21936.2|3
1763139890000|2025-11-14 17:04:50|21947.7|21935.7|21949.8|21937.8|21950.7|21938.7|21947.7|21935.7|1
1763139900000|2025-11-14 17:05:00|21950.7|21938.7|21942|21930|21950.7|21938.7|21941.1|21929.1|2
1763139910000|2025-11-14 17:05:10|21931.1|21919.1|21926.1|21914.1|21932.3|21920.3|21926.1|21914.1|7
1763139920000|2025-11-14 17:05:20|21925.2|21913.2|21933.9|21921.9|21935.5|21923.5|21925.2|21913.2|5
1763139930000|2025-11-14 17:05:30|21935.2|21923.2|21926.7|21914.7|21936.1|21924.1|21926.7|21914.7|14
1763139940000|2025-11-14 17:05:40|21927.1|21915.1|21925.2|21913.2|21928|21916|21924.2|21912.2|3
1763139950000|2025-11-14 17:05:50|21924.8|21912.8|21918.9|21906.9|21924.8|21912.8|21918.9|21906.9|4
1763139960000|2025-11-14 17:06:00|21918.6|21906.6|21922.7|21910.7|21922.7|21910.7|21918.6|21906.6|7
1763139970000|2025-11-14 17:06:10|21922.3|21910.3|21916.1|21904.1|21922.7|21910.7|21914.6|21902.6|2
1763139980000|2025-11-14 17:06:20|21921.4|21909.4|21916.4|21904.4|21921.4|21909.4|21916.1|21904.1|4
1763139990000|2025-11-14 17:06:30|21921.2|21909.2|21918.6|21906.6|21922.7|21910.7|21915.2|21903.2|1
1763140000000|2025-11-14 17:06:40|21918.9|21906.9|21918.2|21906.2|21918.9|21906.9|21916.1|21904.1|6
1763140010000|2025-11-14 17:06:50|21916.1|21904.1|21916.1|21904.1|21917.9|21905.9|21913.6|21901.6|4
1763140020000|2025-11-14 17:07:00|21915.7|21903.7|21917.3|21905.3|21917.3|21905.3|21914.8|21902.8|1
1763140030000|2025-11-14 17:07:10|21923.2|21911.2|21938.2|21926.2|21943.5|21931.5|21923.2|21911.2|5
1763140040000|2025-11-14 17:07:20|21937.9|21925.9|21938.2|21926.2|21938.2|21926.2|21937.9|21925.9|0
1763140050000|2025-11-14 17:07:30|21942.6|21930.6|21947|21935|21948.2|21936.2|21942.6|21930.6|8
1763140060000|2025-11-14 17:07:40|21945.7|21933.7|21950.1|21938.1|21952|21940|21945.7|21933.7|9
1763140070000|2025-11-14 17:07:50|21952|21940|21945.4|21933.4|21952|21940|21945.4|21933.4|2
1763140080000|2025-11-14 17:08:00|21945.7|21933.7|21945.4|21933.4|21947|21935|21945.4|21933.4|0
1763140090000|2025-11-14 17:08:10|21942.9|21930.9|21925.7|21913.7|21942.9|21930.9|21925.4|21913.4|0
1763140100000|2025-11-14 17:08:20|21925.4|21913.4|21924.8|21912.8|21925.7|21913.7|21924.8|21912.8|0
1763140110000|2025-11-14 17:08:30|21921.4|21909.4|21913.2|21901.2|21923.6|21911.6|21913.2|21901.2|6
1763140120000|2025-11-14 17:08:40|21911.1|21899.1|21929.5|21917.5|21932.3|21920.3|21911.1|21899.1|10
1763140130000|2025-11-14 17:08:50|21928.8|21916.8|21926.7|21914.7|21929.5|21917.5|21926.7|21914.7|1
1763140140000|2025-11-14 17:09:00|21921.4|21909.4|21918.6|21906.6|21921.4|21909.4|21917.7|21905.7|7
1763140150000|2025-11-14 17:09:10|21911.1|21899.1|21887.7|21875.7|21911.1|21899.1|21887.7|21875.7|6
1763140160000|2025-11-14 17:09:20|21890.2|21878.2|21886.7|21874.7|21890.2|21878.2|21882.7|21870.7|7
1763140170000|2025-11-14 17:09:30|21886.1|21874.1|21893.6|21881.6|21893.6|21881.6|21886.1|21874.1|6
1763140180000|2025-11-14 17:09:40|21895.2|21883.2|21900.8|21888.8|21907.7|21895.7|21895.2|21883.2|20
1763140190000|2025-11-14 17:09:50|21902.3|21890.3|21896.4|21884.4|21905.8|21893.8|21896.4|21884.4|7
1763140200000|2025-11-14 17:10:00|21898|21886|21898.9|21886.9|21898.9|21886.9|21896.1|21884.1|3
1763140210000|2025-11-14 17:10:10|21898.6|21886.6|21891.4|21879.4|21898.6|21886.6|21891.4|21879.4|6
1763140220000|2025-11-14 17:10:20|21890.2|21878.2|21875.5|21863.5|21891.4|21879.4|21874.6|21862.6|27
1763140230000|2025-11-14 17:10:30|21865.5|21853.5|21865.5|21853.5|21868.9|21856.9|21865.5|21853.5|10
1763140240000|2025-11-14 17:10:40|21866.7|21854.7|21874.6|21862.6|21876.7|21864.7|21866.4|21854.4|18
1763140250000|2025-11-14 17:10:50|21867.1|21855.1|21881.7|21869.7|21883|21871|21867.1|21855.1|9
1763140260000|2025-11-14 17:11:00|21881.4|21869.4|21877.1|21865.1|21886.7|21874.7|21877.1|21865.1|17
1763140270000|2025-11-14 17:11:10|21878.7|21866.7|21876.2|21864.2|21879.6|21867.6|21875.5|21863.5|5
1763140280000|2025-11-14 17:11:20|21874.2|21862.2|21884.2|21872.2|21884.2|21872.2|21868|21856|3
1763140290000|2025-11-14 17:11:30|21883.9|21871.9|21885.2|21873.2|21888.9|21876.9|21883.9|21871.9|5
1763140300000|2025-11-14 17:11:40|21889.5|21877.5|21899.2|21887.2|21901.4|21889.4|21889.5|21877.5|9
1763140310000|2025-11-14 17:11:50|21913.2|21901.2|21913.6|21901.6|21914.2|21902.2|21909.2|21897.2|10
1763140320000|2025-11-14 17:12:00|21913.2|21901.2|21907.7|21895.7|21913.2|21901.2|21907.7|21895.7|0
1763140330000|2025-11-14 17:12:10|21910.4|21898.4|21909.2|21897.2|21912.4|21900.4|21909.2|21897.2|4
1763140340000|2025-11-14 17:12:20|21911.7|21899.7|21906.4|21894.4|21911.7|21899.7|21906.4|21894.4|5
1763140350000|2025-11-14 17:12:30|21908|21896|21911.4|21899.4|21911.4|21899.4|21908|21896|1
1763140360000|2025-11-14 17:12:40|21912.3|21900.3|21909.2|21897.2|21912.7|21900.7|21909.2|21897.2|0
1763140370000|2025-11-14 17:12:50|21908.9|21896.9|21899.2|21887.2|21911.7|21899.7|21897.3|21885.3|22
1763140380000|2025-11-14 17:13:00|21900.5|21888.5|21914.8|21902.8|21915.2|21903.2|21898.3|21886.3|3
1763140390000|2025-11-14 17:13:10|21913.6|21901.6|21915.8|21903.8|21918.9|21906.9|21912.7|21900.7|3
1763140400000|2025-11-14 17:13:20|21916.7|21904.7|21940.4|21928.4|21941.1|21929.1|21916.7|21900.4|4
1763140410000|2025-11-14 17:13:30|21940.1|21928.1|21942|21930|21943.2|21931.2|21939.8|21927.8|1
1763140420000|2025-11-14 17:13:40|21943.8|21931.8|21953.2|21941.2|21953.2|21941.2|21943.8|21931.8|18
1763140430000|2025-11-14 17:13:50|21956.9|21944.9|21945.7|21933.7|21956.9|21944.9|21940.7|21928.7|31
1763140440000|2025-11-14 17:14:00|21945.4|21933.4|21956.1|21944.1|21956.1|21944.1|21945.4|21933.4|12
1763140450000|2025-11-14 17:14:10|21957.2|21945.2|21962.9|21950.9|21963.2|21951.2|21957.2|21945.2|2
1763140460000|2025-11-14 17:14:20|21962.6|21950.6|21958.6|21946.6|21963.6|21951.6|21957.9|21945.9|6
1763140470000|2025-11-14 17:14:30|21959.5|21947.5|21940.2|21928.2|21959.5|21947.5|21940.2|21928.2|9
1763140480000|2025-11-14 17:14:40|21940.8|21928.8|21951.1|21939.1|21953.2|21941.2|21938.9|21926.9|4
1763140490000|2025-11-14 17:14:50|21952|21940|21952|21940|21952|21940|21952|21940|0
1763140500000|2025-11-14 17:15:00|21951.3|21939.3|21949.5|21937.5|21952|21940|21948.9|21936.9|2
1763140510000|2025-11-14 17:15:10|21947.9|21935.9|21943.2|21931.2|21947.9|21935.9|21943.2|21931.2|0
1763140520000|2025-11-14 17:15:20|21944.2|21932.2|21949.8|21937.8|21951.7|21939.7|21944.2|21932.2|3
1763140530000|2025-11-14 17:15:30|21950.7|21938.7|21965.7|21953.7|21966.9|21954.9|21950.4|21938.4|13
1763140540000|2025-11-14 17:15:40|21966.9|21954.9|21965.1|21953.1|21967.9|21955.9|21964.7|21952.7|2
1763140550000|2025-11-14 17:15:50|21962.2|21950.2|21964.2|21952.2|21967|21955|21961.3|21949.3|3
1763140560000|2025-11-14 17:16:00|21963.2|21951.2|21963.8|21951.8|21963.8|21951.8|21962.9|21950.9|1
1763140570000|2025-11-14 17:16:10|21951.7|21939.7|21950.4|21938.4|21952|21940|21949.5|21937.5|2
1763140580000|2025-11-14 17:16:20|21950.7|21938.7|21952|21940|21952|21940|21950.7|21938.7|1
1763140590000|2025-11-14 17:16:30|21951.1|21939.1|21951.1|21939.1|21951.1|21939.1|21951.1|21939.1|5
1763140600000|2025-11-14 17:16:40|21949.4|21937.4|21942.9|21930.9|21949.4|21937.4|21942.9|21930.9|1
1763140610000|2025-11-14 17:16:50|21942|21930|21948.8|21936.8|21948.8|21936.8|21941.1|21929.1|0
1763140620000|2025-11-14 17:17:00|21948.5|21936.5|21950.1|21938.1|21950.1|21938.1|21944.5|21932.5|0
1763140630000|2025-11-14 17:17:10|21948.8|21936.8|21962.9|21950.9|21962.9|21950.9|21948.8|21936.8|2
1763140640000|2025-11-14 17:17:20|21962.2|21950.2|21962.9|21950.9|21962.9|21950.9|21962.2|21950.2|0
1763140650000|2025-11-14 17:17:30|21962.2|21950.2|21962.2|21950.2|21963.5|21951.5|21962.2|21950.2|1
1763140660000|2025-11-14 17:17:40|21961.9|21949.9|21961.9|21949.9|21962.2|21950.2|21961.9|21949.9|7
1763140670000|2025-11-14 17:17:50|21961|21949|21962.2|21950.2|21962.6|21950.6|21961|21949|1
1763140680000|2025-11-14 17:18:00|21962.6|21950.6|21959.7|21947.7|21963.5|21951.5|21959.4|21947.4|11
1763140690000|2025-11-14 17:18:10|21959.4|21947.4|21958.5|21946.5|21962.2|21950.2|21958.5|21946.5|17
1763140700000|2025-11-14 17:18:20|21957.8|21945.8|21947.2|21935.2|21957.8|21945.8|21943.2|21931.2|5
1763140710000|2025-11-14 17:18:30|21946.3|21934.3|21950.9|21930.9|21950.9|21935.6|21941.3|21929.3|11
1763140720000|2025-11-14 17:18:40|21950|21930|21950|21930|21950|21930|21950|21930|1
1763140730000|2025-11-14 17:18:50|21946.3|21934.3|21955.7|21943.7|21956.6|21944.6|21946.3|21930|10
1763140740000|2025-11-14 17:19:00|21958.2|21946.2|21958.2|21946.2|21958.2|21946.2|21958.2|21946.2|1
1763140750000|2025-11-14 17:19:10|21955.7|21943.7|21964.4|21952.4|21966|21954|21954.7|21941.6|3
1763140760000|2025-11-14 17:19:20|21963.4|21951.4|21963.7|21951.7|21964.7|21952.7|21960.7|21948.7|3
1763140770000|2025-11-14 17:19:30|21961.9|21949.9|21965|21953|21965|21953|21961.9|21949.9|3
1763140780000|2025-11-14 17:19:40|21966.6|21954.6|21966.6|21954.6|21966.6|21954.6|21966.6|21954.6|2
1763140790000|2025-11-14 17:19:50|21967.8|21955.8|21967.2|21955.2|21967.8|21955.8|21966.2|21954.2|1
1763140800000|2025-11-14 17:20:00|21964.7|21952.7|21959.7|21947.7|21964.7|21952.7|21959.7|21947.7|4
1763140810000|2025-11-14 17:20:10|21963.7|21951.7|21956.6|21944.6|21967.5|21955.5|21956.6|21944.6|6
1763140820000|2025-11-14 17:20:20|21955.7|21943.7|21956.6|21944.6|21956.6|21944.6|21954.1|21942.1|0
1763140830000|2025-11-14 17:20:30|21959.1|21947.1|21957.8|21945.8|21959.1|21947.1|21955.7|21943.7|2
1763140840000|2025-11-14 17:20:40|21955.7|21943.7|21953.2|21941.2|21956|21944|21952.8|21940.8|3
1763140850000|2025-11-14 17:20:50|21952.8|21940.8|21955.3|21943.3|21955.3|21943.3|21951.9|21939.9|1
1763140860000|2025-11-14 17:21:00|21955|21943|21956.6|21944.6|21956.6|21944.6|21953.2|21941.2|7
1763140870000|2025-11-14 17:21:10|21957.8|21945.8|21957.8|21945.8|21957.8|21945.8|21956.6|21944.6|0
1763140880000|2025-11-14 17:21:20|21956.6|21944.6|21981.2|21969.2|21981.9|21969.9|21956.6|21944.6|15
1763140890000|2025-11-14 17:21:30|21981.6|21969.6|21974.4|21962.4|21984.7|21972.7|21974.1|21962.1|20
1763140900000|2025-11-14 17:21:40|21973.2|21961.2|21970.7|21958.7|21975|21963|21970.3|21958.3|21
1763140910000|2025-11-14 17:21:50|21970.3|21958.3|21965.7|21953.7|21970.3|21958.3|21965.7|21953.7|5
1763140920000|2025-11-14 17:22:00|21966.6|21954.6|21977.2|21965.2|21977.2|21965.2|21962.8|21950.8|3
1763140930000|2025-11-14 17:22:10|21977.5|21965.5|21973.7|21961.7|21978.4|21966.4|21970|21958|7
1763140940000|2025-11-14 17:22:20|21973.4|21961.4|21972.2|21960.2|21975.9|21963.9|21966.2|21954.2|5
1763140950000|2025-11-14 17:22:30|21971.8|21959.8|21978.7|21966.7|21978.7|21966.7|21970|21958|2
1763140960000|2025-11-14 17:22:40|21979.7|21967.7|21981.2|21969.2|21981.2|21969.2|21979.7|21967.7|2
1763140970000|2025-11-14 17:22:50|21980.9|21968.9|21981.2|21969.2|21984|21972|21977.5|21965.5|7
1763140980000|2025-11-14 17:23:00|21982.2|21970.2|21983.7|21971.7|21985.9|21973.9|21982.2|21970.2|7
1763140990000|2025-11-14 17:23:10|21983.4|21971.4|21983.4|21971.4|21985|21973|21983.4|21971.4|18
1763141000000|2025-11-14 17:23:20|21984.7|21972.7|21984.7|21972.7|21985.9|21973.9|21984.3|21972.3|3
1763141010000|2025-11-14 17:23:30|21982.2|21970.2|21982.2|21970.2|21982.2|21970.2|21981.2|21969.2|3
1763141020000|2025-11-14 17:23:40|21977.2|21965.2|21977.2|21965.2|21977.2|21965.2|21977.2|21965.2|1
1763141030000|2025-11-14 17:23:50|21977.5|21965.5|21981.2|21969.2|21981.2|21969.2|21974.7|21962.7|3
1763141040000|2025-11-14 17:24:00|21985.9|21973.9|21985.9|21973.9|21985.9|21973.9|21982.2|21970.2|21
1763141050000|2025-11-14 17:24:10|21986.2|21974.2|21982.5|21970.5|21988.4|21976.4|21982.5|21970.5|26
1763141060000|2025-11-14 17:24:20|21983.7|21971.7|21982.5|21970.5|21983.7|21971.7|21982.5|21970.5|3
1763141070000|2025-11-14 17:24:30|21977.2|21965.2|21967.2|21955.2|21977.5|21965.5|21967.2|21955.2|28
1763141080000|2025-11-14 17:24:40|21973.7|21961.7|21965.3|21953.3|21973.7|21961.7|21965.3|21953.3|14
1763141090000|2025-11-14 17:24:50|21964.7|21952.7|21972.8|21960.8|21976.6|21964.6|21959.4|21947.4|6
1763141100000|2025-11-14 17:25:00|21971.9|21959.9|21971.2|21959.2|21974.1|21962.1|21970.7|21958.7|3
1763141110000|2025-11-14 17:25:10|21972.2|21960.2|21972.2|21960.2|21974.7|21962.7|21972.2|21960.2|3
1763141120000|2025-11-14 17:25:20|21972.5|21960.5|21972.8|21960.8|21972.8|21960.8|21972.5|21960.5|1
1763141130000|2025-11-14 17:25:30|21972.2|21960.2|21972.5|21960.5|21972.5|21960.5|21972.2|21960.2|1
1763141140000|2025-11-14 17:25:40|21972.2|21960.2|21972.2|21960.2|21972.2|21960.2|21971.3|21959.3|6
1763141160000|2025-11-14 17:26:00|21971.3|21959.3|21967.8|21955.8|21971.3|21959.3|21967.8|21955.8|3
1763141170000|2025-11-14 17:26:10|21965.3|21953.3|21962.8|21950.8|21965.3|21953.3|21960.7|21948.7|16
1763141180000|2025-11-14 17:26:20|21963.8|21951.8|21968.8|21956.8|21968.8|21956.8|21961.6|21949.6|14
1763141190000|2025-11-14 17:26:30|21966.3|21954.3|21984.7|21972.7|21985.9|21973.9|21966.3|21954.3|7
1763141200000|2025-11-14 17:26:40|21983.8|21971.8|21983.8|21971.8|21983.8|21971.8|21983.8|21971.8|1
1763141210000|2025-11-14 17:26:50|21981.9|21969.9|21981.6|21969.6|21981.9|21969.9|21976.6|21964.6|2
1763141220000|2025-11-14 17:27:00|21982.2|21970.2|21978.8|21966.8|21983.8|21971.8|21976.9|21964.9|4
1763141230000|2025-11-14 17:27:10|21980.9|21968.9|21981.3|21969.3|21981.3|21969.3|21980|21968|0
1763141240000|2025-11-14 17:27:20|21978.8|21966.8|21976.3|21964.3|21978.8|21966.8|21975.9|21963.9|18
1763141250000|2025-11-14 17:27:30|21974.4|21962.4|21987.2|21975.2|21987.2|21975.2|21973.8|21961.8|9
1763141260000|2025-11-14 17:27:40|21985|21973|21984.7|21972.7|21986.3|21974.3|21984.7|21972.7|1
1763141270000|2025-11-14 17:27:50|21983.4|21971.4|21984.7|21972.7|21985.9|21973.9|21983.4|21971.4|5
1763141280000|2025-11-14 17:28:00|21986.6|21974.6|21987.5|21975.5|21988.4|21976.4|21985.3|21973.3|1
1763141290000|2025-11-14 17:28:10|21988.4|21976.4|21990.3|21978.3|21991.6|21979.6|21978.4|21966.4|50
1763141300000|2025-11-14 17:28:20|21989.9|21977.9|21985.6|21973.6|21989.9|21977.9|21985.6|21973.6|4
1763141310000|2025-11-14 17:28:30|21986.3|21974.3|21989|21977|21989|21977|21986.3|21974.3|35
1763141320000|2025-11-14 17:28:40|21988.1|21976.1|21988.1|21976.1|21989|21977|21988.1|21976.1|0
1763141330000|2025-11-14 17:28:50|21987.8|21975.8|21984.3|21972.3|21989|21977|21981.3|21969.3|22
1763141340000|2025-11-14 17:29:00|21983.1|21971.1|21981.5|21969.5|21989|21977|21978.1|21966.1|14
1763141350000|2025-11-14 17:29:10|21980.9|21968.9|21985.3|21973.3|21985.6|21973.6|21980.6|21968.6|10
1763141360000|2025-11-14 17:29:20|21984.3|21972.3|21981.3|21969.3|21990.3|21978.3|21980.3|21968.3|18
1763141370000|2025-11-14 17:29:30|21979.7|21967.7|21979.7|21967.7|21983.8|21971.8|21979.7|21967.7|10
1763141380000|2025-11-14 17:29:40|21982.2|21970.2|21978.8|21966.8|21982.2|21970.2|21978.4|21966.4|69
1763141390000|2025-11-14 17:29:50|21981.3|21969.3|21983.8|21971.8|21983.8|21971.8|21975.3|21963.3|5
1763141400000|2025-11-14 17:30:00|21983.4|21971.4|21967.5|21955.5|21983.4|21971.4|21967.5|21955.5|15
1763141410000|2025-11-14 17:30:10|21966.6|21954.6|21974.1|21962.1|21974.1|21962.1|21961.3|21949.3|35
1763141420000|2025-11-14 17:30:20|21971.3|21959.3|21976.3|21964.3|21976.6|21964.6|21971.3|21959.3|4
1763141430000|2025-11-14 17:30:30|21977.5|21965.5|21981.8|21969.8|21981.8|21969.8|21977.5|21965.5|2
1763141440000|2025-11-14 17:30:40|21984.7|21972.7|21978.8|21966.8|21985.6|21973.6|21978.8|21966.8|6
1763141460000|2025-11-14 17:31:00|21977.8|21965.8|21979.7|21967.7|21981.3|21969.3|21973.8|21961.8|6
1763141470000|2025-11-14 17:31:10|21980|21968|21980.3|21968.3|21980.3|21968.3|21977.5|21965.5|2
1763141480000|2025-11-14 17:31:20|21977.8|21965.8|21976.3|21964.3|21978.8|21966.8|21975|21963|4
1763141490000|2025-11-14 17:31:30|21975.3|21963.3|21971.3|21959.3|21977.8|21965.8|21970|21958|7
1763141500000|2025-11-14 17:31:40|21972.8|21960.8|21967.5|21955.5|21972.8|21960.8|21967.5|21955.5|4
1763141510000|2025-11-14 17:31:50|21968.5|21956.5|21973.1|21961.1|21973.1|21961.1|21965.3|21953.3|11
1763141520000|2025-11-14 17:32:00|21973.4|21961.4|21978.1|21966.1|21978.1|21966.1|21973.4|21961.4|11
1763141530000|2025-11-14 17:32:10|21979.7|21967.7|21962.5|21950.5|21979.7|21967.7|21962.2|21950.2|24
1763141540000|2025-11-14 17:32:20|21961.3|21949.3|21963.4|21951.4|21963.4|21951.4|21961.3|21949.3|0
1763141550000|2025-11-14 17:32:30|21963.1|21951.1|21965.3|21953.3|21965.3|21953.3|21963.1|21951.1|6
1763141560000|2025-11-14 17:32:40|21966.3|21954.3|21974.7|21962.7|21975|21963|21966.3|21954.3|3
1763141570000|2025-11-14 17:32:50|21972.8|21960.8|21971.3|21959.3|21972.8|21960.8|21966.3|21954.3|5
1763141580000|2025-11-14 17:33:00|21973.8|21961.8|21973.8|21961.8|21974.7|21962.7|21969.1|21957.1|2
1763141590000|2025-11-14 17:33:10|21985.9|21973.9|21985|21973|21985.9|21973.9|21983.8|21971.8|7
1763141600000|2025-11-14 17:33:20|21985.9|21973.9|21987.2|21975.2|21987.5|21975.5|21985.9|21973.9|9
1763141610000|2025-11-14 17:33:30|21981.9|21969.9|21982.8|21970.8|21982.8|21970.8|21981.9|21969.9|1
1763141620000|2025-11-14 17:33:40|21982.5|21970.5|21982.5|21970.5|21982.5|21970.5|21982.5|21970.5|0
1763141630000|2025-11-14 17:33:50|21980.9|21968.9|21978.8|21966.8|21981.8|21969.8|21977.8|21965.8|4
1763141640000|2025-11-14 17:34:00|21982.8|21970.8|21982.8|21970.8|21982.8|21970.8|21981.3|21969.3|4
1763141650000|2025-11-14 17:34:10|21982.5|21970.5|21971.3|21959.3|21982.5|21970.5|21971.3|21959.3|27
1763141660000|2025-11-14 17:34:20|21971.6|21959.6|21972.2|21960.2|21972.8|21960.8|21971.6|21959.6|1
1763141670000|2025-11-14 17:34:30|21971.3|21959.3|21965.3|21953.3|21971.3|21959.3|21965.3|21953.3|0
1763141680000|2025-11-14 17:34:40|21966.3|21954.3|21959.4|21947.4|21968.8|21956.8|21959.4|21947.4|15
1763141690000|2025-11-14 17:34:50|21961|21949|21957.8|21945.8|21961|21949|21957.8|21945.8|4
1763141700000|2025-11-14 17:35:00|21957.3|21945.3|21958.2|21946.2|21959.1|21947.1|21956|21944|3
1763141710000|2025-11-14 17:35:10|21956.9|21944.9|21962.8|21950.8|21962.8|21950.8|21953.5|21941.5|25
1763141720000|2025-11-14 17:35:20|21961|21949|21972.8|21960.8|21975.3|21963.3|21958.2|21946.2|10
1763141730000|2025-11-14 17:35:30|21973.8|21961.8|21970.3|21958.3|21975.3|21963.3|21970.3|21958.3|5
1763141740000|2025-11-14 17:35:40|21971.3|21959.3|21970.3|21958.3|21978.8|21966.8|21970.3|21958.3|3
1763141750000|2025-11-14 17:35:50|21974.7|21962.7|21979.7|21967.7|21980|21968|21974.7|21962.7|3
1763141760000|2025-11-14 17:36:00|21980.3|21968.3|21980|21968|21982.2|21970.2|21980|21968|6
1763141770000|2025-11-14 17:36:10|21978.8|21966.8|21978.4|21966.4|21978.8|21966.8|21978.4|21966.4|2
1763141780000|2025-11-14 17:36:20|21979.7|21967.7|21979.7|21967.7|21982.2|21970.2|21979.7|21967.7|6
1763141790000|2025-11-14 17:36:30|21978.1|21966.1|21977.2|21965.2|21978.8|21966.8|21974.7|21962.7|0
1763141800000|2025-11-14 17:36:40|21976.3|21964.3|21977.5|21965.5|21978.4|21966.4|21976.3|21964.3|0
1763141810000|2025-11-14 17:36:50|21978.4|21966.4|21979.7|21967.7|21981.3|21969.3|21978.4|21966.4|3
1763141820000|2025-11-14 17:37:00|21978.4|21966.4|21975.6|21963.6|21978.8|21966.8|21975.6|21963.6|4
1763141830000|2025-11-14 17:37:10|21974.7|21962.7|21973.1|21961.1|21974.7|21962.7|21973.1|21961.1|0
1763141840000|2025-11-14 17:37:20|21972.2|21960.2|21985.6|21973.6|21985.6|21973.6|21972.2|21960.2|9
1763141850000|2025-11-14 17:37:30|21984.7|21972.7|21983.4|21971.4|21985.9|21973.9|21982.8|21970.8|9
1763141860000|2025-11-14 17:37:40|21985.3|21973.3|21984.3|21972.3|21985.3|21973.3|21984.3|21972.3|0
1763141870000|2025-11-14 17:37:50|21985.3|21973.3|21984.7|21972.7|21985.3|21973.3|21984.3|21972.3|10
1763141880000|2025-11-14 17:38:00|21985|21973|21982.2|21970.2|21985|21973|21981.8|21969.8|16
1763141890000|2025-11-14 17:38:10|21985|21973|21986.8|21974.8|21989|21977|21985|21973|4
1763141900000|2025-11-14 17:38:20|21988.1|21976.1|21985.3|21973.3|21988.1|21976.1|21985.3|21973.3|6
1763141910000|2025-11-14 17:38:30|21984.3|21972.3|21983.4|21971.4|21985.9|21973.9|21983.4|21971.4|7
1763141920000|2025-11-14 17:38:40|21983.8|21971.8|21985.6|21973.6|21985.6|21973.6|21983.4|21971.4|0
1763141930000|2025-11-14 17:38:50|21985|21973|21984.7|21972.7|21985.3|21973.3|21984.7|21972.7|12
1763141940000|2025-11-14 17:39:00|21985|21973|21983.8|21971.8|21986.5|21974.5|21982.8|21970.8|1
1763141950000|2025-11-14 17:39:10|21985.9|21973.9|21984.7|21972.7|21987.5|21975.5|21984.1|21972.1|3
1763141960000|2025-11-14 17:39:20|21986.3|21974.3|21987.2|21975.2|21988.4|21976.4|21986.3|21974.3|1
1763141980000|2025-11-14 17:39:40|21986.8|21974.8|21988.1|21976.1|21988.1|21976.1|21982.2|21970.2|6
1763141990000|2025-11-14 17:39:50|21987.8|21975.8|21981.3|21969.3|21987.8|21975.8|21978.4|21966.4|10
1763142000000|2025-11-14 17:40:00|21980.9|21968.9|21980.9|21968.9|21980.9|21968.9|21980.9|21968.9|0
1763142010000|2025-11-14 17:40:10|21978.8|21966.8|21985.6|21973.6|21985.6|21973.6|21978.8|21966.8|11
1763142020000|2025-11-14 17:40:20|21984.7|21972.7|21984|21972|21985.6|21973.6|21984|21972|3
1763142030000|2025-11-14 17:40:30|21984.3|21972.3|21984|21972|21985.3|21973.3|21984|21972|0
1763142040000|2025-11-14 17:40:40|21981.8|21969.8|21977.8|21965.8|21982.2|21970.2|21977.8|21965.8|9
1763142050000|2025-11-14 17:40:50|21978.8|21966.8|21977.8|21965.8|21978.8|21966.8|21977.8|21965.8|2
1763142060000|2025-11-14 17:41:00|21978.8|21966.8|21978.8|21966.8|21978.8|21966.8|21978.8|21966.8|0
1763142070000|2025-11-14 17:41:10|21983.8|21971.8|21985.6|21973.6|21985.6|21973.6|21983.8|21971.8|15
1763142080000|2025-11-14 17:41:20|21991.8|21979.8|21988.1|21976.1|21991.8|21979.8|21985.6|21973.6|28
1763142090000|2025-11-14 17:41:30|21989|21977|21983.4|21971.4|21989|21977|21983.4|21971.4|0
1763142100000|2025-11-14 17:41:40|21984.3|21972.3|21980.6|21968.6|21984.3|21972.3|21978.4|21966.4|17
1763142110000|2025-11-14 17:41:50|21979.7|21967.7|21979.7|21967.7|21980.6|21968.6|21979.7|21967.7|1
1763142120000|2025-11-14 17:42:00|21980.9|21968.9|21982.2|21970.2|21984.7|21972.7|21980.9|21968.9|1
1763142130000|2025-11-14 17:42:10|21979.7|21967.7|21977.8|21965.8|21980.3|21968.3|21977.5|21965.5|15
1763142140000|2025-11-14 17:42:20|21976.9|21964.9|21975.3|21963.3|21977.8|21965.8|21975.3|21963.3|2
1763142150000|2025-11-14 17:42:30|21975.7|21963.7|21968.8|21956.8|21975.7|21963.7|21968.8|21956.8|4
1763142160000|2025-11-14 17:42:40|21967.8|21955.8|21971.3|21959.3|21971.3|21959.3|21967.5|21955.5|7
1763142170000|2025-11-14 17:42:50|21970|21958|21957.5|21945.5|21971.3|21959.3|21957.5|21945.5|3
1763142180000|2025-11-14 17:43:00|21957.8|21945.8|21958.8|21946.8|21958.8|21946.8|21957.8|21945.8|9
1763142190000|2025-11-14 17:43:10|21959.1|21947.1|21956.3|21944.3|21960|21948|21955.3|21943.3|11
1763142200000|2025-11-14 17:43:20|21954.4|21942.4|21961.6|21949.6|21961.6|21949.6|21954.4|21942.4|2
1763142210000|2025-11-14 17:43:30|21960.3|21948.3|21960.3|21948.3|21960.3|21948.3|21959.4|21947.4|1
1763142220000|2025-11-14 17:43:40|21959.4|21947.4|21963.5|21951.5|21963.5|21951.5|21959.4|21947.4|16
1763142230000|2025-11-14 17:43:50|21962.6|21950.6|21959.4|21947.4|21962.6|21950.6|21959.4|21947.4|2
1763142240000|2025-11-14 17:44:00|21958.5|21946.5|21958.5|21946.5|21958.5|21946.5|21958.5|21946.5|0
1763142250000|2025-11-14 17:44:10|21959.4|21947.4|21955.7|21943.7|21959.4|21947.4|21954.1|21942.1|16
1763142260000|2025-11-14 17:44:20|21955.3|21943.3|21955.3|21943.3|21955.7|21943.7|21955.3|21943.3|2
1763142270000|2025-11-14 17:44:30|21953.5|21941.5|21955.3|21943.3|21955.3|21943.3|21952.8|21940.8|4
1763142280000|2025-11-14 17:44:40|21954.1|21942.1|21961.9|21949.9|21961.9|21949.9|21954.1|21942.1|4
1763142290000|2025-11-14 17:44:50|21962.8|21950.8|21962.8|21950.8|21962.8|21950.8|21962.8|21950.8|0
1763142300000|2025-11-14 17:45:00|21961.9|21949.9|21960|21948|21963.8|21951.8|21960|21948|7
1763142310000|2025-11-14 17:45:10|21958.4|21946.4|21954.7|21942.7|21958.4|21946.4|21952.5|21940.5|7
1763142320000|2025-11-14 17:45:20|21953.8|21941.8|21961.3|21949.3|21961.3|21949.3|21952.8|21940.8|7
1763142330000|2025-11-14 17:45:30|21961.6|21949.6|21966.6|21954.6|21968.4|21956.4|21961.6|21949.6|8
1763142340000|2025-11-14 17:45:40|21967.5|21955.5|21968.8|21956.8|21968.8|21956.8|21967.5|21955.5|0
1763142350000|2025-11-14 17:45:50|21976.3|21964.3|21978.8|21966.8|21981.3|21969.3|21976.3|21964.3|7
1763142360000|2025-11-14 17:46:00|21978.4|21966.4|21976.3|21964.3|21978.4|21966.4|21976.3|21964.3|5
1763142370000|2025-11-14 17:46:10|21975.9|21963.9|21978.8|21966.8|21978.8|21966.8|21975.9|21963.9|0
1763142380000|2025-11-14 17:46:20|21980|21968|21976.3|21964.3|21980|21968|21976.3|21964.3|2
1763142390000|2025-11-14 17:46:30|21975|21963|21970.9|21958.9|21975|21963|21970.9|21958.9|1
1763142400000|2025-11-14 17:46:40|21971.3|21959.3|21971.3|21959.3|21971.3|21959.3|21968.8|21956.8|0
1763142410000|2025-11-14 17:46:50|21968.8|21956.8|21955|21943|21969.7|21957.7|21953.8|21941.8|2
1763142420000|2025-11-14 17:47:00|21954.3|21942.3|21932.8|21920.8|21954.3|21942.3|21932.2|21920.2|29
1763142430000|2025-11-14 17:47:10|21932.5|21920.5|21923.8|21911.8|21933.1|21921.1|21923.8|21911.8|6
1763142440000|2025-11-14 17:47:20|21922.8|21910.8|21927.2|21915.2|21931.3|21919.3|21920.3|21908.3|13
1763142450000|2025-11-14 17:47:30|21928.1|21916.1|21927.5|21915.5|21928.8|21916.8|21927.2|21915.2|3
1763142460000|2025-11-14 17:47:40|21928.4|21916.4|21928.1|21916.1|21929|21917|21928.1|21916.1|1
1763142470000|2025-11-14 17:47:50|21929|21917|21925.3|21913.3|21929.3|21917.3|21925.3|21913.3|4
1763142480000|2025-11-14 17:48:00|21928.1|21916.1|21926.5|21914.5|21940.6|21928.6|21914.3|21902.3|16
1763142490000|2025-11-14 17:48:10|21926.2|21914.2|21930.6|21918.6|21930.6|21918.6|21925.3|21913.3|4
1763142500000|2025-11-14 17:48:20|21933.1|21921.1|21933.8|21921.8|21938.1|21926.1|21932.5|21920.5|17
1763142510000|2025-11-14 17:48:30|21935.6|21923.6|21932.5|21920.5|21936.3|21924.3|21932.5|21920.5|2
1763142520000|2025-11-14 17:48:40|21932.8|21920.8|21937.5|21925.5|21937.5|21925.5|21932.8|21920.8|16
1763142530000|2025-11-14 17:48:50|21936.3|21924.3|21935|21923|21936.3|21924.3|21935|21923|0
1763142540000|2025-11-14 17:49:00|21933.8|21921.8|21933.8|21921.8|21943.8|21931.8|21932.5|21920.5|4
1763142550000|2025-11-14 17:49:10|21932.8|21920.8|21932.5|21920.5|21932.8|21920.8|21931.3|21919.3|2
1763142560000|2025-11-14 17:49:20|21935|21923|21932.8|21920.8|21935|21923|21932.8|21920.8|1
1763142570000|2025-11-14 17:49:30|21934.7|21922.7|21933.8|21921.8|21934.7|21922.7|21933.4|21921.4|4
1763142580000|2025-11-14 17:49:40|21934.7|21922.7|21930.9|21918.9|21934.7|21922.7|21929.7|21917.7|7
1763142600000|2025-11-14 17:50:00|21931.5|21919.5|21929.7|21917.7|21938.1|21926.1|21929|21917|50
1763142610000|2025-11-14 17:50:10|21930.6|21918.6|21930.6|21918.6|21933.1|21921.1|21930.6|21918.6|0
1763142620000|2025-11-14 17:50:20|21929.7|21917.7|21930.6|21918.6|21930.6|21918.6|21929|21917|7
1763142630000|2025-11-14 17:50:30|21930.3|21918.3|21936.5|21924.5|21936.8|21924.8|21929|21917|3
1763142640000|2025-11-14 17:50:40|21936.8|21924.8|21938.1|21926.1|21938.1|21926.1|21936.5|21924.5|36
1763142650000|2025-11-14 17:50:50|21938.4|21926.4|21938.1|21926.1|21939.3|21927.3|21938.1|21926.1|1
1763142660000|2025-11-14 17:51:00|21939.3|21927.3|21933.1|21921.1|21945.6|21933.6|21933.1|21921.1|7
1763142670000|2025-11-14 17:51:10|||||||||1
1763142680000|2025-11-14 17:51:20|21934.3|21922.3|21933.1|21921.1|21934.3|21922.3|21933.1|21921.1|1
1763142690000|2025-11-14 17:51:30|21932.4|21920.4|21929.7|21917.7|21934|21922|21929.7|21917.7|15
1763142700000|2025-11-14 17:51:40|21930.6|21918.6|21930.6|21918.6|21931.5|21919.5|21929|21917|3
1763142710000|2025-11-14 17:51:50|21929.7|21917.7|21929|21917|21930.6|21918.6|21929|21917|2
1763142720000|2025-11-14 17:52:00|21929.3|21917.3|21928.1|21916.1|21932.2|21920.2|21924.7|21912.7|11
1763142730000|2025-11-14 17:52:10|21927.2|21915.2|21927.2|21915.2|21927.2|21915.2|21926.3|21914.3|0
1763142740000|2025-11-14 17:52:20|21926.3|21914.3|21926.3|21914.3|21926.3|21914.3|21926.3|21914.3|0
1763142750000|2025-11-14 17:52:30|21924.7|21912.7|21926.3|21914.3|21927.2|21915.2|21924.7|21912.7|3
1763142760000|2025-11-14 17:52:40|21927.2|21915.2|21934.3|21922.3|21934.3|21922.3|21926.3|21914.3|5
1763142770000|2025-11-14 17:52:50|21933.1|21921.1|21933.4|21921.4|21933.4|21921.4|21933.1|21921.1|20
1763142780000|2025-11-14 17:53:00|21936.8|21924.8|21944.3|21932.3|21955.6|21943.6|21936.8|21924.8|28
1763142790000|2025-11-14 17:53:10|21947.8|21935.8|21951.8|21939.8|21951.8|21939.8|21947.8|21935.8|32
1763142800000|2025-11-14 17:53:20|21953.7|21941.7|21961.5|21949.5|21963.4|21951.4|21953.7|21941.7|12
1763142810000|2025-11-14 17:53:30|21962.2|21950.2|21967.8|21955.8|21969.9|21957.9|21961.5|21949.5|6
1763142820000|2025-11-14 17:53:40|21967.4|21955.4|21968.1|21956.1|21968.1|21956.1|21966.8|21954.8|1
1763142830000|2025-11-14 17:53:50|21967.8|21955.8|21978.1|21966.1|21979.3|21967.3|21967.8|21955.8|10
1763142840000|2025-11-14 17:54:00|21979.3|21967.3|21979.7|21967.7|21981.8|21969.8|21976.3|21964.3|4
1763142850000|2025-11-14 17:54:10|21979.3|21967.3|21978.1|21966.1|21983.8|21971.8|21976.3|21964.3|8
1763142860000|2025-11-14 17:54:20|21976.3|21964.3|21978.8|21966.8|21980.6|21968.6|21975.9|21963.9|5
1763142870000|2025-11-14 17:54:30|21980.6|21968.6|21981.3|21969.3|21981.3|21969.3|21980.6|21968.6|1
1763142880000|2025-11-14 17:54:40|21978.8|21966.8|21975.6|21963.6|21979.1|21967.1|21972.3|21960.3|5
1763142890000|2025-11-14 17:54:50|21973.8|21961.8|21973.8|21961.8|21973.8|21961.8|21973.8|21961.8|0
1763142900000|2025-11-14 17:55:00|21972.8|21960.8|21972.5|21960.5|21977.2|21965.2|21972.2|21960.2|2
1763142910000|2025-11-14 17:55:10|21972.8|21960.8|21976.3|21964.3|21976.3|21964.3|21972.8|21960.8|11
1763142920000|2025-11-14 17:55:20|21977.5|21965.5|21981.3|21969.3|21981.3|21969.3|21977.2|21965.2|2
1763142930000|2025-11-14 17:55:30|21982.2|21970.2|21983.8|21971.8|21986.5|21974.5|21982.2|21970.2|4
1763142940000|2025-11-14 17:55:40|21982.8|21970.8|21981.3|21969.3|21983.1|21971.1|21981.3|21969.3|0
1763142950000|2025-11-14 17:55:50|21982.2|21970.2|21982.2|21970.2|21983.4|21971.4|21982.2|21970.2|1
1763142960000|2025-11-14 17:56:00|21982.8|21970.8|21975.7|21963.7|21983.8|21971.8|21975|21963|6
1763142970000|2025-11-14 17:56:10|21976.9|21964.9|21971.9|21959.9|21976.9|21964.9|21971.9|21959.9|6
1763142980000|2025-11-14 17:56:20|21971|21959|21972.8|21960.8|21974.4|21962.4|21971|21959|4
1763142990000|2025-11-14 17:56:30|21969.4|21957.4|21969.4|21957.4|21969.4|21957.4|21969.4|21957.4|0
1763143000000|2025-11-14 17:56:40|21970.3|21958.3|21971|21959|21971|21959|21966.6|21954.6|5
1763143010000|2025-11-14 17:56:50|21969.8|21957.8|21966|21954|21969.8|21957.8|21966|21954|1
1763143020000|2025-11-14 17:57:00|21965.7|21953.7|21966|21954|21968.5|21956.5|21963.2|21951.2|6
1763143030000|2025-11-14 17:57:10|21966.9|21954.9|21972.3|21960.3|21973.5|21961.5|21964.4|21952.4|5
1763143040000|2025-11-14 17:57:20|21970.4|21958.4|21969.4|21957.4|21970.4|21958.4|21969.4|21957.4|2
1763143050000|2025-11-14 17:57:30|21970.7|21958.7|21969.8|21957.8|21971.9|21959.9|21969.8|21957.8|0
1763143060000|2025-11-14 17:57:40|21969.4|21957.4|21966.9|21954.9|21969.4|21957.4|21964.4|21952.4|2
1763143070000|2025-11-14 17:57:50|21966.6|21954.6|21966|21954|21968.8|21956.8|21963.5|21951.5|14
1763143080000|2025-11-14 17:58:00|21965.7|21953.7|21960.3|21948.3|21967.3|21955.3|21955.3|21943.3|7
1763143090000|2025-11-14 17:58:10|21960.7|21948.7|21959.4|21947.4|21962.8|21950.8|21959.1|21947.1|1
1763143100000|2025-11-14 17:58:20|21959.1|21947.1|21963.2|21951.2|21963.2|21951.2|21959.1|21947.1|5
1763143110000|2025-11-14 17:58:30|21963.5|21951.5|21962.8|21950.8|21964.4|21952.4|21962.8|21950.8|3
1763143120000|2025-11-14 17:58:40|21963.2|21951.2|21967.3|21955.3|21967.3|21955.3|21963.2|21951.2|1
1763143130000|2025-11-14 17:58:50|21968.5|21956.5|21969.8|21957.8|21969.8|21957.8|21968.5|21956.5|3
1763143140000|2025-11-14 17:59:00|21969.4|21957.4|21972.8|21960.8|21972.8|21960.8|21967.8|21955.8|3
1763143150000|2025-11-14 17:59:10|21971.9|21959.9|21972.8|21960.8|21972.8|21960.8|21970.7|21958.7|1
1763143160000|2025-11-14 17:59:20|21983.2|21971.2|21984.4|21972.4|21984.4|21972.4|21981.9|21969.9|13
1763143170000|2025-11-14 17:59:30|21981.9|21969.9|21981.9|21969.9|21983.8|21971.8|21981.9|21969.9|3
1763143180000|2025-11-14 17:59:40|21980.3|21968.3|21979.8|21967.8|21981.9|21969.9|21979.4|21967.4|3
1763143190000|2025-11-14 17:59:50|21980.7|21968.7|21982.8|21970.8|21984.1|21972.1|21980.7|21968.7|5
1763143200000|2025-11-14 18:00:00|21981.9|21969.9|21970.3|21958.3|21981.9|21969.9|21970.3|21958.3|9
1763143210000|2025-11-14 18:00:10|21969.8|21957.8|21976.3|21964.3|21983.8|21971.8|21969.8|21957.8|15
1763143220000|2025-11-14 18:00:20|21975.9|21963.9|21970|21958|21975.9|21963.9|21970|21958|0
1763143230000|2025-11-14 18:00:30|21970.9|21958.9|21970.9|21958.9|21973.8|21961.8|21969.7|21957.7|8
1763143240000|2025-11-14 18:00:40|21973.1|21961.1|21976.3|21964.3|21976.3|21964.3|21973.1|21961.1|0
1763143250000|2025-11-14 18:00:50|21976.6|21964.6|21981.3|21969.3|21982.2|21970.2|21976.6|21964.6|1
1763143260000|2025-11-14 18:01:00|21978.8|21966.8|21957.2|21945.2|21979.7|21967.7|21957.2|21945.2|4
1763143270000|2025-11-14 18:01:10|21956.9|21944.9|21956.3|21944.3|21958.8|21946.8|21954.7|21942.7|2
1763143280000|2025-11-14 18:01:20|21956.6|21944.6|21956.3|21944.3|21956.6|21944.6|21956.3|21944.3|0
1763143290000|2025-11-14 18:01:30|21958.4|21946.4|21952.9|21940.9|21958.4|21946.4|21952.8|21940.8|3
1763143300000|2025-11-14 18:01:40|21952.5|21940.5|21953.8|21941.8|21953.8|21941.8|21952.5|21940.5|3
1763143310000|2025-11-14 18:01:50|21952.9|21940.9|21956.6|21944.6|21956.6|21944.6|21952.5|21940.5|1
1763143320000|2025-11-14 18:02:00|21958.4|21946.4|21952.9|21940.9|21958.4|21946.4|21950.9|21938.9|1
1763143330000|2025-11-14 18:02:10|21953.2|21941.2|21951.9|21939.9|21953.2|21941.2|21951.9|21939.9|2
1763143340000|2025-11-14 18:02:20|21952.9|21940.9|21956.6|21944.6|21956.6|21944.6|21952.9|21940.9|0
1763143350000|2025-11-14 18:02:30|21956.3|21944.3|21955.9|21943.9|21956.3|21944.3|21955.9|21943.9|0
1763143360000|2025-11-14 18:02:40|21953.8|21941.8|21945.7|21933.7|21953.8|21941.8|21944.8|21932.8|16
1763143370000|2025-11-14 18:02:50|21944.8|21932.8|21941.9|21929.9|21945.7|21933.7|21941.9|21929.9|2
1763143380000|2025-11-14 18:03:00|21942.9|21930.9|21940.4|21928.4|21943.4|21931.4|21940.4|21928.4|1
1763143390000|2025-11-14 18:03:10|21941|21929|21941|21929|21941|21929|21941|21929|0
1763143400000|2025-11-14 18:03:20|21939.4|21927.4|21934.4|21922.4|21939.4|21927.4|21932.3|21920.3|3
1763143410000|2025-11-14 18:03:30|21933.5|21921.5|21926.3|21914.3|21934.1|21922.1|21926.3|21914.3|3
1763143420000|2025-11-14 18:03:40|21925.4|21913.4|21926.3|21914.3|21926.3|21914.3|21923.8|21911.8|7
1763143430000|2025-11-14 18:03:50|21925|21913|21927.2|21915.2|21927.5|21915.5|21925|21913|12
1763143440000|2025-11-14 18:04:00|21926.3|21914.3|21915.7|21903.7|21926.3|21914.3|21915.7|21903.7|5
1763143450000|2025-11-14 18:04:10|21911|21899|21915.7|21903.7|21915.7|21903.7|21910.7|21898.7|6
1763143460000|2025-11-14 18:04:20|21916.6|21904.6|21931.9|21919.9|21931.9|21919.9|21916.6|21904.6|7
1763143470000|2025-11-14 18:04:30|21927.6|21915.6|21926.9|21914.9|21927.9|21915.9|21926.9|21914.9|2
1763143480000|2025-11-14 18:04:40|21927.9|21915.9|21927.9|21915.9|21927.9|21915.9|21927.9|21915.9|0
1763143490000|2025-11-14 18:04:50|21928.2|21916.2|21924.4|21912.4|21928.2|21916.2|21924.4|21912.4|2
1763143500000|2025-11-14 18:05:00|21923.8|21911.8|21920.4|21908.4|21923.8|21911.8|21919.4|21907.4|15
1763143510000|2025-11-14 18:05:10|21919.4|21907.4|21912.9|21900.9|21919.4|21907.4|21912.9|21900.9|7
1763143520000|2025-11-14 18:05:20|21913.8|21901.8|21905.1|21893.1|21913.8|21901.8|21893.9|21881.9|22
1763143530000|2025-11-14 18:05:30|21905.4|21893.4|21906|21894|21908.5|21896.5|21905.4|21893.4|6
1763143540000|2025-11-14 18:05:40|21903.5|21891.5|21903.5|21891.5|21905.1|21893.1|21903.5|21891.5|2
1763143550000|2025-11-14 18:05:50|21904.4|21892.4|21911.4|21899.4|21911.4|21899.4|21904.4|21892.4|4
1763143560000|2025-11-14 18:06:00|21913.9|21901.9|21918.5|21906.5|21919.4|21907.4|21913.5|21901.5|5
1763143570000|2025-11-14 18:06:10|21921|21909|21922.6|21910.6|21925.1|21913.1|21921|21909|1
1763143580000|2025-11-14 18:06:20|21923.5|21911.5|21920.1|21908.1|21927.3|21915.3|21920.1|21908.1|10
1763143590000|2025-11-14 18:06:30|21919.8|21907.8|21924.8|21912.8|21924.8|21912.8|21915.1|21903.1|11
1763143600000|2025-11-14 18:06:40|21922.9|21910.9|21925.1|21913.1|21926|21914|21922.9|21910.9|0
1763143610000|2025-11-14 18:06:50|21926|21914|21917.9|21905.9|21926.7|21914.7|21917.9|21905.9|2
1763143620000|2025-11-14 18:07:00|21917.6|21905.6|21910.4|21898.4|21917.6|21905.6|21910.4|21898.4|2
1763143630000|2025-11-14 18:07:10|21910.1|21898.1|21911|21899|21913.2|21901.2|21910.1|21898.1|3
1763143640000|2025-11-14 18:07:20|21909.2|21897.2|21909.1|21897.1|21909.2|21897.2|21909.1|21897.1|2
1763143650000|2025-11-14 18:07:30|21907.3|21895.3|21909.8|21897.8|21909.8|21897.8|21906.9|21894.9|4
1763143660000|2025-11-14 18:07:40|||||||||2
1763143670000|2025-11-14 18:07:50|21911|21899|21909.8|21897.8|21911|21899|21909.8|21897.8|0
1763143690000|2025-11-14 18:08:10|21908.9|21896.9|21909.8|21897.8|21909.8|21897.8|21908.9|21896.9|1
1763143700000|2025-11-14 18:08:20|21910.1|21898.1|21916|21904|21917.3|21905.3|21910.1|21898.1|5
1763143710000|2025-11-14 18:08:30|||||||||1
1763143720000|2025-11-14 18:08:40|21915.7|21903.7|21916.7|21904.7|21918.5|21906.5|21915.7|21903.7|3
1763143730000|2025-11-14 18:08:50|21920.1|21908.1|21924.8|21912.8|21924.8|21912.8|21920.1|21908.1|3
1763143740000|2025-11-14 18:09:00|21925.1|21913.1|21924.4|21912.4|21926.9|21914.9|21923.5|21911.5|0
1763143750000|2025-11-14 18:09:10|21923.2|21911.2|21915.4|21903.4|21924.4|21912.4|21915.4|21903.4|15
1763143760000|2025-11-14 18:09:20|21919|21907|21920.4|21908.4|21920.4|21908.4|21919|21907|2
1763143780000|2025-11-14 18:09:40|21919.1|21907.1|21919.1|21907.1|21919.1|21907.1|21919.1|21907.1|0
1763143790000|2025-11-14 18:09:50|21918.8|21906.8|21919.1|21907.1|21919.1|21907.1|21918.8|21906.8|1
1763143800000|2025-11-14 18:10:00|||||||||2
1763143810000|2025-11-14 18:10:10|21919.4|21907.4|21926|21914|21926|21914|21919.1|21907.1|3
1763143830000|2025-11-14 18:10:30|21925.4|21913.4|21920.7|21908.7|21925.4|21913.4|21920.7|21908.7|3
1763143840000|2025-11-14 18:10:40|21922|21910|21924.4|21912.4|21924.8|21912.8|21922|21910|1
1763143850000|2025-11-14 18:10:50|21924.8|21912.8|21926.9|21914.9|21926.9|21914.9|21923.2|21911.2|1
1763143860000|2025-11-14 18:11:00|21936.6|21924.6|21938.2|21926.2|21940.7|21928.7|21936.6|21924.6|3
1763143870000|2025-11-14 18:11:10|21937.3|21925.3|21936.9|21924.9|21937.3|21925.3|21934.8|21922.8|2
1763143880000|2025-11-14 18:11:20|21936.6|21924.6|21936.6|21924.6|21936.6|21924.6|21935.4|21923.4|1
1763143890000|2025-11-14 18:11:30|21935.7|21923.7|21941.9|21929.9|21941.9|21929.9|21935.7|21923.7|1
1763143900000|2025-11-14 18:11:40|21943.4|21931.4|21943.8|21931.8|21943.8|21931.8|21941.6|21929.6|18
1763143910000|2025-11-14 18:11:50|21942.9|21930.9|21944.7|21932.7|21944.7|21932.7|21942.9|21930.9|8
1763143920000|2025-11-14 18:12:00|21943.8|21931.8|21944.7|21932.7|21944.7|21932.7|21943.8|21931.8|0
1763143930000|2025-11-14 18:12:10|21942.9|21930.9|21943.8|21931.8|21943.8|21931.8|21942.9|21930.9|0
1763143950000|2025-11-14 18:12:30|21942.5|21930.5|21942.5|21930.5|21942.5|21930.5|21942.5|21930.5|1
1763143960000|2025-11-14 18:12:40|21942.9|21930.9|21953.8|21941.8|21953.8|21941.8|21942.5|21930.5|6
1763143970000|2025-11-14 18:12:50|21938.4|21926.4|21940|21928|21940.9|21928.9|21938.4|21926.4|2
1763143980000|2025-11-14 18:13:00|21940.9|21928.9|21941.5|21929.5|21943.8|21931.8|21939.7|21927.7|0
1763143990000|2025-11-14 18:13:10|21939.7|21927.7|21939.7|21927.7|21940|21928|21939.7|21927.7|1
1763144000000|2025-11-14 18:13:20|21940|21928|21947.2|21935.2|21947.2|21935.2|21940|21928|4
1763144010000|2025-11-14 18:13:30|21946.3|21934.3|21945|21933|21946.3|21934.3|21945|21933|1
1763144020000|2025-11-14 18:13:40|21945.9|21933.9|21944.7|21932.7|21945.9|21933.9|21944.7|21932.7|0
1763144030000|2025-11-14 18:13:50|21946.5|21934.5|21947.2|21935.2|21947.2|21935.2|21946.5|21934.5|0
1763144040000|2025-11-14 18:14:00|21945.4|21933.4|21944.7|21932.7|21945.9|21933.9|21944.7|21932.7|0
1763144050000|2025-11-14 18:14:10|21946.3|21934.3|21946.3|21934.3|21946.3|21934.3|21946.3|21934.3|2
1763144060000|2025-11-14 18:14:20|21947.2|21935.2|21947.2|21935.2|21947.2|21935.2|21947.2|21935.2|0
1763144070000|2025-11-14 18:14:30|21948.8|21936.8|21947.2|21935.2|21948.8|21936.8|21947.2|21935.2|5
1763144090000|2025-11-14 18:14:50|21947.5|21935.5|21947.2|21935.2|21947.5|21935.5|21947.2|21935.2|1
1763144100000|2025-11-14 18:15:00|21949|21937|21955.4|21943.4|21955.4|21943.4|21948.8|21936.8|2
1763144110000|2025-11-14 18:15:10|21952.2|21940.2|21950|21938|21952.2|21940.2|21950|21938|2
1763144120000|2025-11-14 18:15:20|21950.9|21938.9|21947.2|21935.2|21950.9|21938.9|21947.2|21935.2|0
1763144130000|2025-11-14 18:15:30|21947.5|21935.5|21947.2|21935.2|21947.5|21935.5|21947.2|21935.2|0
1763144140000|2025-11-14 18:15:40|||||||||1
1763144150000|2025-11-14 18:15:50|21945.6|21933.6|21940.9|21928.9|21945.6|21933.6|21940|21928|0
1763144160000|2025-11-14 18:16:00|21939.7|21927.7|21929.7|21917.7|21940|21928|21926.9|21914.9|10
1763144170000|2025-11-14 18:16:10|21928.8|21916.8|21928.4|21916.4|21929.7|21917.7|21927.2|21915.2|0
1763144180000|2025-11-14 18:16:20|21928.8|21916.8|21929.7|21917.7|21929.7|21917.7|21928.8|21916.8|0
1763144190000|2025-11-14 18:16:30|21932.9|21920.9|21937.2|21925.2|21937.2|21925.2|21932.9|21920.9|27
1763144200000|2025-11-14 18:16:40|21929.7|21917.7|21930|21918|21930|21918|21929.7|21917.7|1
1763144210000|2025-11-14 18:16:50|21930.6|21918.6|21906.9|21894.9|21930.6|21918.6|21906.9|21894.9|31
1763144220000|2025-11-14 18:17:00|21911.6|21899.6|21916.9|21904.9|21918.8|21906.8|21911.6|21899.6|13
1763144230000|2025-11-14 18:17:10|21917.3|21905.3|21914.1|21902.1|21918.2|21906.2|21914.1|21902.1|3
1763144240000|2025-11-14 18:17:20|21915.7|21903.7|21916.6|21904.6|21917.5|21905.5|21910.7|21898.7|7
1763144250000|2025-11-14 18:17:30|21914.1|21902.1|21914.1|21902.1|21914.1|21902.1|21914.1|21902.1|0
1763144260000|2025-11-14 18:17:40|21912.9|21900.9|21914.1|21902.1|21914.1|21902.1|21912.9|21900.9|0
1763144270000|2025-11-14 18:17:50|21915|21903|21919.1|21907.1|21919.1|21907.1|21915|21903|1
1763144290000|2025-11-14 18:18:10|21918.2|21906.2|21917.9|21905.9|21919.1|21907.1|21916.6|21904.6|1
1763144300000|2025-11-14 18:18:20|21917.5|21905.5|21917.9|21905.9|21917.9|21905.9|21916.6|21904.6|0
1763144320000|2025-11-14 18:18:40|21918.5|21906.5|21918.4|21906.4|21921.3|21909.3|21918.4|21906.4|8
1763144330000|2025-11-14 18:18:50|21918.8|21906.8|21923.8|21911.8|21923.8|21911.8|21916.3|21904.3|1
1763144340000|2025-11-14 18:19:00|21927.2|21915.2|21924.1|21912.1|21930.9|21918.9|21924.1|21912.1|0
1763144350000|2025-11-14 18:19:10|21925.9|21913.9|21917.9|21905.9|21925.9|21913.9|21917.9|21905.9|9
1763144360000|2025-11-14 18:19:20|21916.9|21904.9|21915.7|21903.7|21916.9|21904.9|21915.7|21903.7|0
1763144370000|2025-11-14 18:19:30|21916.6|21904.6|21916.9|21904.9|21918.2|21906.2|21916.6|21904.6|1
1763144400000|2025-11-14 18:20:00|||||||||2
1763144410000|2025-11-14 18:20:10|21916.6|21904.6|21911.9|21899.9|21916.6|21904.6|21910.4|21898.4|5
1763144420000|2025-11-14 18:20:20|21913.2|21901.2|21914.1|21902.1|21914.1|21902.1|21913.2|21901.2|4
1763144430000|2025-11-14 18:20:30|21912.3|21900.3|21914.1|21902.1|21914.4|21902.4|21912.3|21900.3|0
1763144440000|2025-11-14 18:20:40|21914.4|21902.4|21908.8|21896.8|21914.4|21902.4|21907.9|21895.9|2
1763144450000|2025-11-14 18:20:50|21907.9|21895.9|21911.6|21899.6|21911.6|21899.6|21907.9|21895.9|0
1763144460000|2025-11-14 18:21:00|21913.4|21901.4|21911.6|21899.6|21914.1|21902.1|21910.7|21898.7|4
1763144470000|2025-11-14 18:21:10|21912.9|21900.9|21910.4|21898.4|21913.2|21901.2|21910.4|21898.4|0
1763144480000|2025-11-14 18:21:20|21911.6|21899.6|21909.4|21897.4|21911.6|21899.6|21909.4|21897.4|0
1763144490000|2025-11-14 18:21:30|21910.4|21898.4|21907.9|21895.9|21910.4|21898.4|21906.6|21894.6|7
1763144500000|2025-11-14 18:21:40|21905.4|21893.4|21905.4|21893.4|21905.4|21893.4|21905.4|21893.4|0
1763144520000|2025-11-14 18:22:00|21904.1|21892.1|21907.9|21895.9|21907.9|21895.9|21904.1|21892.1|4
1763144530000|2025-11-14 18:22:10|21907.5|21895.5|21907.5|21895.5|21907.5|21895.5|21907.5|21895.5|1
1763144540000|2025-11-14 18:22:20|21906.6|21894.6|21906.9|21894.9|21910.4|21898.4|21906.6|21894.6|3
1763144550000|2025-11-14 18:22:30|21907.9|21895.9|21913.5|21901.5|21914.8|21902.8|21905.4|21893.4|3
1763144560000|2025-11-14 18:22:40|21913.9|21901.9|21915.7|21903.7|21915.7|21903.7|21913.9|21901.9|0
1763144570000|2025-11-14 18:22:50|21915.4|21903.4|21913.5|21901.5|21915.4|21903.4|21912.9|21900.9|0
1763144590000|2025-11-14 18:23:10|21913.2|21901.2|21916|21904|21921|21909|21911.6|21899.6|4
1763144600000|2025-11-14 18:23:20|21915.7|21903.7|21918.5|21906.5|21918.5|21906.5|21914.8|21902.8|3
1763144610000|2025-11-14 18:23:30|21920.4|21908.4|21919.1|21907.1|21920.4|21908.4|21918.2|21906.2|1
1763144620000|2025-11-14 18:23:40|21918.2|21906.2|21925.7|21913.7|21925.7|21913.7|21918.2|21906.2|2
1763144630000|2025-11-14 18:23:50|21922.9|21910.9|21916|21904|21922.9|21910.9|21914.8|21902.8|5
1763144640000|2025-11-14 18:24:00|21917.9|21905.9|21917.9|21905.9|21917.9|21905.9|21917.9|21905.9|1
1763144650000|2025-11-14 18:24:10|||||||||4
1763144660000|2025-11-14 18:24:20|21916.9|21904.9|21918.2|21906.2|21918.2|21906.2|21916.9|21904.9|4
1763144670000|2025-11-14 18:24:30|21917.3|21905.3|21918.5|21906.5|21919.4|21907.4|21917.3|21905.3|0
1763144680000|2025-11-14 18:24:40|21921.6|21909.6|21925.7|21913.7|21926.6|21914.6|21921.6|21909.6|1
1763144690000|2025-11-14 18:24:50|21926.6|21914.6|21934.4|21922.4|21934.4|21922.4|21926.6|21914.6|1
1763144700000|2025-11-14 18:25:00|21943.4|21931.4|21933.2|21921.2|21946.3|21934.3|21931.9|21919.9|33
1763144710000|2025-11-14 18:25:10|21932.9|21920.9|21927.9|21915.9|21932.9|21920.9|21926.3|21914.3|21
1763144720000|2025-11-14 18:25:20|21929.1|21917.1|21931.3|21919.3|21931.3|21919.3|21929.1|21917.1|2
1763144730000|2025-11-14 18:25:30|21930.4|21918.4|21931.3|21919.3|21931.3|21919.3|21930.4|21918.4|0
1763144740000|2025-11-14 18:25:40|21935.4|21923.4|21937.5|21925.5|21938.4|21926.4|21935|21923|5
1763144750000|2025-11-14 18:25:50|21936.6|21924.6|21910.7|21898.7|21936.6|21924.6|21910.7|21898.7|14
1763144760000|2025-11-14 18:26:00|21909.8|21897.8|21889.4|21877.4|21910.7|21898.7|21887.6|21875.6|10
1763144770000|2025-11-14 18:26:10|21886.7|21874.7|21879.4|21867.4|21886.7|21874.7|21879.4|21867.4|5
1763144780000|2025-11-14 18:26:20|21881.9|21869.9|21884.1|21872.1|21888.4|21872.8|21881.9|21868.4|0
1763144790000|2025-11-14 18:26:30|21881.9|21869.9|21879.8|21867.8|21883.5|21871.5|21878.9|21866.9|2
1763144800000|2025-11-14 18:26:40|21880.1|21868.1|21890.1|21878.1|21890.1|21878.1|21880.1|21868.1|4
1763144810000|2025-11-14 18:26:50|21891.4|21879.4|21890.1|21878.1|21891.4|21879.4|21890.1|21878.1|0
1763144820000|2025-11-14 18:27:00|21889.2|21877.2|21899.2|21887.2|21905.1|21893.1|21889.2|21877.2|33
1763144830000|2025-11-14 18:27:10|21902.6|21890.6|21900.4|21888.4|21902.6|21890.6|21900.4|21888.4|0
1763144850000|2025-11-14 18:27:30|21901.4|21889.4|21900.1|21888.1|21901.4|21889.4|21899.8|21887.8|0
1763144860000|2025-11-14 18:27:40|21901|21889|21902.9|21890.9|21905.1|21893.1|21896.7|21884.7|10
1763144870000|2025-11-14 18:27:50|21902.6|21890.6|21895.1|21883.1|21902.6|21890.6|21895.1|21883.1|3
1763144880000|2025-11-14 18:28:00|21896|21884|21901|21889|21901|21889|21892|21880|12
1763144890000|2025-11-14 18:28:10|21898.2|21886.2|21898.5|21886.5|21898.5|21886.5|21898.2|21886.2|2
1763144900000|2025-11-14 18:28:20|21900.7|21888.7|21901.9|21889.9|21901.9|21889.9|21900.7|21888.7|0
1763144910000|2025-11-14 18:28:30|21900.7|21888.7|21900.7|21888.7|21900.7|21888.7|21900.7|21888.7|0
1763144920000|2025-11-14 18:28:40|21899.8|21887.8|21902.9|21890.9|21902.9|21890.9|21899.8|21887.8|0
1763144930000|2025-11-14 18:28:50|21897.3|21885.3|21899.4|21887.4|21899.4|21887.4|21897.3|21885.3|2
1763144950000|2025-11-14 18:29:10|21898.5|21886.5|21900.7|21888.7|21900.7|21888.7|21898.5|21886.5|0
1763144960000|2025-11-14 18:29:20|21901|21889|21901|21889|21901|21889|21901|21889|1
1763144980000|2025-11-14 18:29:40|21903.8|21891.8|21903.5|21891.5|21903.8|21891.8|21903.5|21891.5|1
1763144990000|2025-11-14 18:29:50|21906.3|21894.3|21903.2|21891.2|21906.3|21894.3|21903.2|21891.2|1
1763145000000|2025-11-14 18:30:00|21902.2|21890.2|21902.3|21890.3|21902.3|21890.3|21898.5|21886.5|1
1763145010000|2025-11-14 18:30:10|21907.3|21895.3|21911.4|21899.4|21911.4|21899.4|21906.9|21894.9|7
1763145020000|2025-11-14 18:30:20|21912.3|21900.3|21911.9|21899.9|21912.3|21900.3|21908.5|21896.5|3
1763145030000|2025-11-14 18:30:30|21913.8|21901.8|21916.6|21904.6|21916.6|21904.6|21913.8|21901.8|9
1763145040000|2025-11-14 18:30:40|21917.5|21905.5|21918.8|21906.8|21920.4|21908.4|21916.3|21904.3|3
1763145050000|2025-11-14 18:30:50|21917.9|21905.9|21913.2|21901.2|21917.9|21905.9|21911|21899|8
1763145060000|2025-11-14 18:31:00|21912.3|21900.3|21910.7|21898.7|21912.3|21900.3|21909.4|21897.4|3
1763145070000|2025-11-14 18:31:10|21909.8|21897.8|21907.6|21895.6|21909.8|21897.8|21906.9|21894.9|7
1763145080000|2025-11-14 18:31:20|21907.3|21895.3|21899.2|21887.2|21908.5|21896.5|21896.4|21884.4|6
1763145090000|2025-11-14 18:31:30|21899.5|21887.5|21903.5|21891.5|21904.2|21892.2|21899.5|21887.5|1
1763145100000|2025-11-14 18:31:40|21900.1|21888.1|21898.5|21886.5|21900.1|21888.1|21898.5|21886.5|4
1763145110000|2025-11-14 18:31:50|21897.6|21885.6|21903.9|21891.9|21903.9|21891.9|21897.6|21885.6|1
1763145120000|2025-11-14 18:32:00|21903.5|21891.5|21903.5|21891.5|21903.9|21891.9|21903.5|21891.5|2
1763145130000|2025-11-14 18:32:10|21902.6|21890.6|21903.9|21891.9|21903.9|21891.9|21902.3|21890.3|6
1763145140000|2025-11-14 18:32:20|21907.9|21895.9|21912.6|21900.6|21912.6|21900.6|21907.9|21895.9|0
1763145150000|2025-11-14 18:32:30|21912.3|21900.3|21910.1|21898.1|21917.9|21905.9|21909.2|21897.2|9
1763145160000|2025-11-14 18:32:40|21911.7|21899.7|21912.6|21900.6|21912.6|21900.6|21911.7|21899.7|0
1763145170000|2025-11-14 18:32:50|21912.9|21900.9|21908.9|21896.9|21912.9|21900.9|21908.9|21896.9|1
1763145180000|2025-11-14 18:33:00|21908.5|21896.5|21909.2|21897.2|21909.2|21897.2|21908.5|21896.5|2
1763145190000|2025-11-14 18:33:10|21908.5|21896.5|21914.2|21902.2|21916.7|21904.7|21907.6|21895.6|6
1763145200000|2025-11-14 18:33:20|21915.1|21903.1|21916.7|21904.7|21917.6|21905.6|21915.1|21903.1|0
1763145210000|2025-11-14 18:33:30|21915.1|21903.1|21913.5|21901.5|21915.1|21903.1|21913.5|21901.5|2
1763145220000|2025-11-14 18:33:40|21914.2|21902.2|21915.8|21903.8|21916|21904|21914.2|21902.2|16
1763145230000|2025-11-14 18:33:50|21916.7|21904.7|21918.3|21906.3|21918.3|21906.3|21916.7|21904.7|3
1763145240000|2025-11-14 18:34:00|21917.9|21905.9|21917|21905|21917.9|21905.9|21917|21905|1
1763145250000|2025-11-14 18:34:10|21917.4|21905.4|21917.4|21905.4|21918.3|21906.3|21917.4|21905.4|2
1763145260000|2025-11-14 18:34:20|21917|21905|21916.7|21904.7|21925.8|21913.8|21916.4|21904.4|5
1763145270000|2025-11-14 18:34:30|21916.4|21904.4|21914.2|21902.2|21916.4|21904.4|21914.2|21902.2|0
1763145280000|2025-11-14 18:34:40|21922.6|21910.6|21921.9|21909.9|21922.6|21910.6|21921.4|21909.4|3
1763145290000|2025-11-14 18:34:50|21921|21909|21921|21909|21921|21909|21920.1|21908.1|1
1763145300000|2025-11-14 18:35:00|21921.4|21909.4|21907.6|21895.6|21923.5|21911.5|21907.6|21895.6|3
1763145310000|2025-11-14 18:35:10|21911|21899|21914.8|21902.8|21915.1|21903.1|21911|21899|4
1763145320000|2025-11-14 18:35:20|21912.3|21900.3|21912.3|21900.3|21912.3|21900.3|21912.3|21900.3|0
1763145330000|2025-11-14 18:35:30|21912.6|21900.6|21916.7|21904.7|21917.3|21905.3|21911|21899|6
1763145340000|2025-11-14 18:35:40|21916.4|21904.4|21918.5|21906.5|21918.5|21906.5|21915.4|21903.4|1
1763145350000|2025-11-14 18:35:50|21916|21904|21916|21904|21916|21904|21916|21904|0
1763145360000|2025-11-14 18:36:00|21917.6|21905.6|21917.6|21905.6|21917.6|21905.6|21917.6|21905.6|1
1763145370000|2025-11-14 18:36:10|||||||||2
1763145380000|2025-11-14 18:36:20|21924.2|21912.2|21924.2|21912.2|21924.2|21912.2|21924.2|21912.2|1
1763145390000|2025-11-14 18:36:30|21922.9|21910.9|21921.7|21909.7|21924.2|21912.2|21921.7|21909.7|4
1763145410000|2025-11-14 18:36:50|21921|21909|21914.2|21902.2|21921|21909|21914.2|21902.2|2
1763145420000|2025-11-14 18:37:00|21913.5|21901.5|21913.5|21901.5|21913.5|21901.5|21913.5|21901.5|1
1763145430000|2025-11-14 18:37:10|21914.8|21902.8|21914.4|21902.4|21916.4|21904.4|21913.9|21901.9|5
1763145440000|2025-11-14 18:37:20|21915.1|21903.1|21916|21904|21916|21904|21914.2|21902.2|1
1763145460000|2025-11-14 18:37:40|21916.4|21904.4|21921.4|21909.4|21922.6|21910.6|21916.4|21904.4|3
1763145470000|2025-11-14 18:37:50|21922.9|21910.9|21924.2|21912.2|21924.2|21912.2|21922.9|21910.9|6
1763145480000|2025-11-14 18:38:00|21925.1|21913.1|21925.4|21913.4|21925.4|21913.4|21923.9|21911.9|3
1763145490000|2025-11-14 18:38:10|21932.6|21920.6|21929.2|21917.2|21932.6|21920.6|21927.6|21915.6|2
1763145500000|2025-11-14 18:38:20|21927.4|21915.4|21933.5|21921.5|21933.5|21921.5|21927.4|21915.4|4
1763145510000|2025-11-14 18:38:30|21932.6|21920.6|21947.6|21935.6|21952.3|21940.3|21932.6|21920.6|8
1763145520000|2025-11-14 18:38:40|21947.3|21935.3|21946.4|21934.4|21947.3|21935.3|21946|21934|0
1763145530000|2025-11-14 18:38:50|21943.6|21931.6|21948.2|21936.2|21948.2|21936.2|21941.4|21929.4|24
1763145540000|2025-11-14 18:39:00|21947.9|21935.9|21937.6|21925.6|21947.9|21935.9|21937.6|21925.6|10
1763145550000|2025-11-14 18:39:10|21937.3|21925.3|21948.5|21936.5|21949.8|21937.8|21936|21924|5
1763145560000|2025-11-14 18:39:20|21949.2|21937.2|21955.7|21943.7|21955.7|21943.7|21948.5|21936.5|5
1763145570000|2025-11-14 18:39:30|21955.4|21943.4|21955.4|21943.4|21955.4|21943.4|21955.4|21943.4|1
1763145580000|2025-11-14 18:39:40|21956.4|21944.4|21970.4|21958.4|21970.7|21958.7|21956.4|21944.4|12
1763145590000|2025-11-14 18:39:50|21968.2|21956.2|21961|21949|21969.1|21957.1|21961|21949|1
1763145600000|2025-11-14 18:40:00|21960.7|21948.7|21954.4|21942.4|21960.7|21948.7|21954.4|21942.4|20
1763145610000|2025-11-14 18:40:10|21953.2|21941.2|21953.5|21941.5|21954.5|21942.5|21953.2|21941.2|1
1763145620000|2025-11-14 18:40:20|21953.9|21941.9|21952.6|21940.6|21953.9|21941.9|21952.6|21940.6|1
1763145630000|2025-11-14 18:40:30|21952.9|21940.9|21948.5|21936.5|21953.2|21941.2|21943.9|21931.9|7
1763145640000|2025-11-14 18:40:40|21950|21930|21947.3|21935.3|21950|21935.3|21942.3|21930|8
1763145650000|2025-11-14 18:40:50|21944.8|21932.8|21941|21929|21944.8|21932.8|21941|21929|1
1763145660000|2025-11-14 18:41:00|21938.5|21926.5|21931.4|21919.4|21938.5|21926.5|21931|21919|8
1763145670000|2025-11-14 18:41:10|21932.6|21920.6|21933.9|21921.9|21936|21924|21930.1|21918.1|1
1763145680000|2025-11-14 18:41:20|21934.8|21922.8|21930.8|21918.8|21934.8|21922.8|21930.1|21918.1|4
1763145690000|2025-11-14 18:41:30|21932.6|21920.6|21930.1|21918.1|21932.6|21920.6|21928.9|21916.9|3
1763145700000|2025-11-14 18:41:40|21929.2|21917.2|21925.1|21913.1|21929.8|21917.8|21923.9|21911.9|18
1763145710000|2025-11-14 18:41:50|21924.2|21912.2|21922.6|21910.6|21926.4|21914.4|21918.9|21906.9|8
1763145720000|2025-11-14 18:42:00|21926.4|21914.4|21928.5|21916.5|21928.5|21916.5|21926.4|21914.4|6
1763145730000|2025-11-14 18:42:10|21925.1|21913.1|21925.1|21913.1|21926|21914|21923.9|21911.9|4
1763145740000|2025-11-14 18:42:20|21922.6|21910.6|21922.6|21910.6|21922.6|21910.6|21922.6|21910.6|2
1763145750000|2025-11-14 18:42:30|21922.3|21910.3|21915.1|21903.1|21922.6|21910.6|21913.9|21901.9|10
1763145760000|2025-11-14 18:42:40|21915.4|21903.4|21916.7|21904.7|21916.7|21904.7|21915.4|21903.4|9
1763145770000|2025-11-14 18:42:50|21916.4|21904.4|21915.1|21903.1|21916.4|21904.4|21913.9|21901.9|5
1763145780000|2025-11-14 18:43:00|21913.9|21901.9|21913.5|21901.5|21913.9|21901.9|21913.5|21901.5|2
1763145790000|2025-11-14 18:43:10|21913.2|21901.2|21916|21904|21917.6|21905.6|21911.4|21899.4|10
1763145800000|2025-11-14 18:43:20|21915.1|21903.1|21915.1|21903.1|21916|21904|21913.9|21901.9|2
1763145810000|2025-11-14 18:43:30|21919.8|21907.8|21914.8|21902.8|21919.8|21907.8|21914.8|21902.8|4
1763145820000|2025-11-14 18:43:40|21913.9|21901.9|21923.9|21911.9|21923.9|21911.9|21913.9|21901.9|18
1763145830000|2025-11-14 18:43:50|21923.5|21911.5|21919.2|21907.2|21923.5|21911.5|21918.5|21906.5|7
1763145840000|2025-11-14 18:44:00|21918.9|21906.9|21927.9|21915.9|21927.9|21915.9|21918.5|21906.5|4
1763145850000|2025-11-14 18:44:10|21927|21915|21921|21909|21927|21915|21921|21909|0
1763145860000|2025-11-14 18:44:20|21922|21910|21917.3|21905.3|21922|21910|21916.7|21904.7|4
1763145870000|2025-11-14 18:44:30|21920.4|21908.4|21918.5|21906.5|21922.3|21910.3|21918.5|21906.5|10
1763145880000|2025-11-14 18:44:40|21919.5|21907.5|21919.5|21907.5|21920.7|21908.7|21919.5|21907.5|2
1763145890000|2025-11-14 18:44:50|21921|21909|21922|21910|21924.5|21912.5|21921|21909|1
1763145900000|2025-11-14 18:45:00|21921|21909|21922.6|21910.6|21926|21914|21921|21909|14
1763145910000|2025-11-14 18:45:10|21922.3|21910.3|21921.4|21909.4|21922.3|21910.3|21921.4|21909.4|0
1763145920000|2025-11-14 18:45:20|21922.6|21910.6|21923.5|21911.5|21923.9|21911.9|21921.4|21909.4|2
1763145930000|2025-11-14 18:45:30|21922.6|21910.6|21922|21910|21923.5|21911.5|21919.5|21907.5|3
1763145940000|2025-11-14 18:45:40|21920.1|21908.1|21918.9|21906.9|21920.1|21908.1|21918.9|21906.9|0
1763145950000|2025-11-14 18:45:50|21917.9|21905.9|21918.5|21906.5|21918.9|21906.9|21917.9|21905.9|0
1763145960000|2025-11-14 18:46:00|21916.7|21904.7|21921|21909|21921|21909|21916|21904|1
1763145970000|2025-11-14 18:46:10|21919.2|21907.2|21917.6|21905.6|21920.1|21908.1|21917.6|21905.6|3
1763145990000|2025-11-14 18:46:30|21916.7|21904.7|21916.4|21904.4|21916.7|21904.7|21916.4|21904.4|0
1763146000000|2025-11-14 18:46:40|21916|21904|21916|21904|21916|21904|21916|21904|0
1763146010000|2025-11-14 18:46:50|21913.9|21901.9|21913.9|21901.9|21913.9|21901.9|21913.9|21901.9|0
1763146020000|2025-11-14 18:47:00|21916.4|21904.4|21913.9|21901.9|21918.5|21906.5|21913.9|21901.9|7
1763146030000|2025-11-14 18:47:10|21909.2|21897.2|21918.9|21906.9|21918.9|21906.9|21909.2|21897.2|18
1763146040000|2025-11-14 18:47:20|21919.2|21907.2|21918.5|21906.5|21919.2|21907.2|21912.6|21900.6|33
1763146050000|2025-11-14 18:47:30|21915.4|21903.4|21912.6|21900.6|21915.4|21903.4|21912.3|21900.3|4
1763146060000|2025-11-14 18:47:40|21911.7|21899.7|21912.6|21900.6|21912.6|21900.6|21911.7|21899.7|0
1763146070000|2025-11-14 18:47:50|21911.7|21899.7|21916.4|21904.4|21918.5|21906.5|21911.4|21899.4|7
1763146080000|2025-11-14 18:48:00|21917.6|21905.6|21916|21904|21918.2|21906.2|21915.7|21903.7|4
1763146090000|2025-11-14 18:48:10|21915.7|21903.7|21919.5|21907.5|21920.4|21908.4|21915.7|21903.7|1
1763146100000|2025-11-14 18:48:20|21920.7|21908.7|21925.7|21913.7|21925.7|21913.7|21918.5|21906.5|3
1763146110000|2025-11-14 18:48:30|21923.5|21911.5|21922.9|21910.9|21924.5|21912.5|21922.9|21910.9|1
1763146120000|2025-11-14 18:48:40|21925|21913|21932|21920|21932|21920|21925|21913|8
1763146130000|2025-11-14 18:48:50|21932.3|21920.3|21938.2|21926.2|21938.2|21926.2|21932|21920|5
1763146140000|2025-11-14 18:49:00|21939.5|21927.5|21938.5|21926.5|21941|21929|21934.5|21922.5|4
1763146150000|2025-11-14 18:49:10|21939.5|21927.5|21943.5|21931.5|21944.5|21932.5|21939.5|21927.5|24
1763146160000|2025-11-14 18:49:20|21943.9|21931.9|21949.5|21937.5|21949.5|21937.5|21942|21930|7
1763146170000|2025-11-14 18:49:30|21947.9|21935.9|21946|21934|21947.9|21935.9|21944.5|21932.5|21
1763146180000|2025-11-14 18:49:40|21945.7|21933.7|21948.5|21936.5|21948.5|21936.5|21944.8|21932.8|0
1763146190000|2025-11-14 18:49:50|21946.4|21934.4|21952|21940|21954.5|21942.5|21944.5|21932.5|13
1763146200000|2025-11-14 18:50:00|21951|21939|21947.9|21935.9|21951|21939|21947|21935|6
1763146210000|2025-11-14 18:50:10|21948.5|21936.5|21951.4|21939.4|21951.7|21939.7|21948.5|21936.5|10
1763146220000|2025-11-14 18:50:20|21953.9|21941.9|21963.5|21951.5|21963.5|21951.5|21953.9|21941.9|28
1763146230000|2025-11-14 18:50:30|21966|21954|21963.9|21951.9|21966|21954|21961|21949|27
1763146240000|2025-11-14 18:50:40|21963.5|21951.5|21968.5|21956.5|21968.5|21956.5|21957.6|21945.6|7
1763146250000|2025-11-14 18:50:50|21968.2|21956.2|21973.5|21961.5|21973.9|21961.9|21962.6|21950.6|4
1763146260000|2025-11-14 18:51:00|21972.9|21960.9|21974.5|21962.5|21974.5|21962.5|21967.3|21955.3|29
1763146270000|2025-11-14 18:51:10|21973.5|21961.5|21973.5|21961.5|21978.9|21966.9|21973.5|21961.5|10
1763146280000|2025-11-14 18:51:20|21974.5|21962.5|21968.5|21956.5|21975.1|21963.1|21968.5|21956.5|7
1763146290000|2025-11-14 18:51:30|21968.9|21956.9|21971|21959|21971.4|21959.4|21968.9|21956.9|1
1763146300000|2025-11-14 18:51:40|21970.1|21958.1|21965.1|21953.1|21970.1|21958.1|21963.9|21951.9|0
1763146310000|2025-11-14 18:51:50|21967.6|21955.6|21962.6|21950.6|21968.5|21956.5|21962.6|21950.6|55
1763146320000|2025-11-14 18:52:00|21962.3|21950.3|21961|21949|21963.9|21951.9|21960.1|21948.1|4
1763146330000|2025-11-14 18:52:10|21961.4|21949.4|21958.5|21946.5|21963.9|21951.9|21958.5|21946.5|2
1763146340000|2025-11-14 18:52:20|21959.2|21947.2|21961|21949|21961|21949|21959.2|21947.2|0
1763146350000|2025-11-14 18:52:30|21961.4|21949.4|21961|21949|21961.4|21949.4|21956|21944|9
1763146360000|2025-11-14 18:52:40|21960.1|21948.1|21959.2|21947.2|21960.1|21948.1|21958.5|21946.5|1
1763146370000|2025-11-14 18:52:50|21958.5|21946.5|21951|21939|21958.5|21946.5|21948|21936|3
1763146380000|2025-11-14 18:53:00|21950.1|21938.1|21947.6|21935.6|21950.5|21938.5|21947.6|21935.6|4
1763146390000|2025-11-14 18:53:10|21948.9|21936.9|21947.6|21935.6|21948.9|21936.9|21947.6|21935.6|1
1763146400000|2025-11-14 18:53:20|21948.5|21936.5|21948.9|21936.9|21948.9|21936.9|21947.6|21935.6|2
1763146410000|2025-11-14 18:53:30|21949.8|21937.8|21953.5|21941.5|21953.5|21941.5|21949.8|21937.8|4
1763146420000|2025-11-14 18:53:40|21952.6|21940.6|21950.1|21938.1|21952.6|21940.6|21950.1|21938.1|0
1763146430000|2025-11-14 18:53:50|21948.9|21936.9|21949.8|21937.8|21952.6|21940.6|21948.9|21936.9|0
1763146440000|2025-11-14 18:54:00|21948.9|21936.9|21947.6|21935.6|21950.1|21938.1|21947.3|21935.3|1
1763146450000|2025-11-14 18:54:10|21946.4|21934.4|21952.6|21940.6|21952.6|21940.6|21946.4|21934.4|4
1763146460000|2025-11-14 18:54:20|21951|21939|21952.6|21940.6|21957.6|21945.6|21951|21939|12
1763146470000|2025-11-14 18:54:30|21950.8|21938.8|21952.6|21940.6|21952.6|21940.6|21950.8|21938.8|6
1763146480000|2025-11-14 18:54:40|21953.5|21941.5|21946|21934|21953.5|21941.5|21946|21934|6
1763146490000|2025-11-14 18:54:50|21945.1|21933.1|21946|21934|21950.1|21938.1|21944.2|21932.2|3
1763146500000|2025-11-14 18:55:00|21944.8|21932.8|21953|21941|21953|21941|21942.6|21930.6|23
1763146510000|2025-11-14 18:55:10|21951|21939|21951|21939|21951|21939|21951|21939|1
1763146520000|2025-11-14 18:55:20|21952.6|21940.6|21953.5|21941.5|21953.5|21941.5|21951|21939|3
1763146530000|2025-11-14 18:55:30|21953.9|21941.9|21952.6|21940.6|21956|21944|21951|21939|22
1763146540000|2025-11-14 18:55:40|21953.5|21941.5|21952.6|21940.6|21953.5|21941.5|21952.6|21940.6|2
1763146550000|2025-11-14 18:55:50|21952|21940|21951|21939|21952.3|21940.3|21949.8|21937.8|7
1763146560000|2025-11-14 18:56:00|21949.8|21937.8|21949.8|21937.8|21951|21939|21949.8|21937.8|3
1763146570000|2025-11-14 18:56:10|21950.1|21938.1|21956|21944|21956|21944|21949.8|21937.8|5
1763146580000|2025-11-14 18:56:20|21954.2|21942.2|21961|21949|21961|21949|21953.5|21941.5|6
1763146590000|2025-11-14 18:56:30|21961.4|21949.4|21958.5|21946.5|21961.4|21949.4|21958.5|21946.5|1
1763146600000|2025-11-14 18:56:40|21962.3|21950.3|21951|21939|21962.3|21950.3|21951|21939|8
1763146610000|2025-11-14 18:56:50|21951.7|21939.7|21953.5|21941.5|21955.4|21943.4|21951.7|21939.7|5
1763146620000|2025-11-14 18:57:00|21954.8|21942.8|21956|21944|21961|21949|21954.8|21942.8|4
1763146630000|2025-11-14 18:57:10|21955.1|21943.1|21958.5|21946.5|21958.9|21946.9|21955.1|21943.1|13
1763146640000|2025-11-14 18:57:20|21959.8|21947.8|21950.5|21938.5|21959.8|21947.8|21950.5|21938.5|57
1763146650000|2025-11-14 18:57:30|21951.4|21939.4|21948.9|21936.9|21951.4|21939.4|21948.9|21936.9|8
1763146660000|2025-11-14 18:57:40|21949.2|21937.2|21958.5|21946.5|21960.1|21948.1|21949.2|21937.2|11
1763146670000|2025-11-14 18:57:50|21955.8|21943.8|21942.6|21930.6|21956|21944|21942.6|21930.6|11
1763146680000|2025-11-14 18:58:00|21943.5|21931.5|21949.2|21937.2|21952.6|21940.6|21943.5|21931.5|14
1763146690000|2025-11-14 18:58:10|21948.9|21936.9|21953.5|21941.5|21953.9|21941.9|21948.9|21936.9|5
1763146700000|2025-11-14 18:58:20|21953.2|21941.2|21958.5|21946.5|21961|21949|21952.3|21940.3|22
1763146710000|2025-11-14 18:58:30|21958.9|21946.9|21959.8|21947.8|21961|21949|21958.5|21946.5|3
1763146720000|2025-11-14 18:58:40|21958.9|21946.9|21957.6|21945.6|21961.6|21949.6|21955.7|21943.7|22
1763146730000|2025-11-14 18:58:50|21958.5|21946.5|21946|21934|21958.5|21946.5|21946|21934|35
1763146740000|2025-11-14 18:59:00|21945.1|21933.1|21948.5|21936.5|21949.1|21937.1|21943.5|21931.5|55
1763146750000|2025-11-14 18:59:10|21946.7|21934.7|21944.8|21932.8|21947.3|21935.3|21944.8|21932.8|6
1763146760000|2025-11-14 18:59:20|21946|21934|21942.9|21930.9|21948.5|21936.5|21942.9|21930.9|67
1763146770000|2025-11-14 18:59:30|21942.5|21930.5|21948|21936|21950.5|21938.5|21941.6|21929.6|177
1763146780000|2025-11-14 18:59:40|21946.7|21934.7|21958|21946|21958|21946|21946.4|21934.4|150
1763146790000|2025-11-14 18:59:50|21956.7|21944.7|21946.4|21934.4|21960.5|21948.5|21941.4|21929.4|205
1763146800000|2025-11-14 19:00:00|21946|21934|21952|21940|21957.6|21945.6|21944.2|21932.2|68
1763146810000|2025-11-14 19:00:10|21951|21939|21956.4|21944.4|21956.4|21944.4|21949.2|21937.2|59
1763146820000|2025-11-14 19:00:20|21956.7|21944.7|21951|21939|21956.7|21944.7|21947.6|21935.6|10
1763146830000|2025-11-14 19:00:30|21950.1|21938.1|21960.5|21948.5|21961.4|21949.4|21949.2|21937.2|19
1763146840000|2025-11-14 19:00:40|21959.2|21947.2|21964.2|21952.2|21964.2|21952.2|21958|21946|21
1763146850000|2025-11-14 19:00:50|21963.9|21951.9|21966.7|21954.7|21966.7|21954.7|21962.6|21950.6|5
1763146860000|2025-11-14 19:01:00|21970.5|21958.5|21968|21956|21970.5|21958.5|21964.2|21952.2|10
1763146870000|2025-11-14 19:01:10|21968.3|21956.3|21964.2|21952.2|21968.9|21956.9|21963|21951|3
1763146880000|2025-11-14 19:01:20|21963.9|21951.9|21962.6|21950.6|21963.9|21951.9|21960.5|21948.5|13
1763146890000|2025-11-14 19:01:30|21961.7|21949.7|21961.7|21949.7|21964.2|21952.2|21960.5|21948.5|0
1763146900000|2025-11-14 19:01:40|21962.6|21950.6|21964.2|21952.2|21965.1|21953.1|21962.6|21950.6|5
1763146910000|2025-11-14 19:01:50|21963.9|21951.9|21961.7|21949.7|21965.1|21953.1|21961.7|21949.7|11
1763146920000|2025-11-14 19:02:00|21961.4|21949.4|21964.2|21952.2|21964.2|21952.2|21960.1|21948.1|1
1763146930000|2025-11-14 19:02:10|21963.9|21951.9|21954.2|21942.2|21963.9|21951.9|21953.9|21941.9|6
1763146940000|2025-11-14 19:02:20|21959.2|21947.2|21960.1|21948.1|21961.4|21949.4|21959.2|21947.2|27
1763146950000|2025-11-14 19:02:30|21961.4|21949.4|21961.7|21949.7|21961.7|21949.7|21959.2|21947.2|4
1763146960000|2025-11-14 19:02:40|21956.7|21944.7|21948.5|21936.5|21956.7|21944.7|21948.5|21936.5|13
1763146970000|2025-11-14 19:02:50|21938.5|21926.5|21928.6|21916.6|21938.5|21926.5|21928.6|21916.6|17
1763146980000|2025-11-14 19:03:00|21927.4|21915.4|21919.2|21907.2|21929.5|21917.5|21916.7|21904.7|32
1763146990000|2025-11-14 19:03:10|21911.7|21899.7|21912|21900|21913|21901|21911.7|21899.7|23
1763147000000|2025-11-14 19:03:20|21911.7|21899.7|21908.3|21896.3|21912|21900|21908|21896|43
1763147010000|2025-11-14 19:03:30|21908.5|21896.5|21928.3|21916.3|21928.3|21916.3|21899.9|21887.9|41
1763147020000|2025-11-14 19:03:40|21923.3|21911.3|21928.3|21916.3|21933.3|21921.3|21923.3|21911.3|10
1763147030000|2025-11-14 19:03:50|21929.2|21917.2|21940.8|21928.8|21940.8|21928.8|21928.3|21916.3|20
1763147040000|2025-11-14 19:04:00|21942|21930|21937.7|21925.7|21942|21930|21934.9|21922.9|1
1763147050000|2025-11-14 19:04:10|21939.5|21927.5|21938.6|21926.6|21941.1|21929.1|21938.6|21926.6|2
1763147060000|2025-11-14 19:04:20|21937.3|21925.3|21932.6|21920.6|21938|21926|21930.8|21918.8|37
1763147070000|2025-11-14 19:04:30|21928|21916|21932.4|21920.4|21933.6|21921.6|21925.5|21913.5|18
1763147080000|2025-11-14 19:04:40|21932|21920|21927.4|21915.4|21932|21920|21927.4|21915.4|7
1763147090000|2025-11-14 19:04:50|21928.3|21916.3|21922.4|21910.4|21931|21917|21919.9|21907.9|6
1763389800000|2025-11-17 14:30:00|21718.8|21706.8|21765.5|21753.5|21775|21757.2|21665.5|21652.7|128
1763389810000|2025-11-17 14:30:10|21761.9|21749.9|21729|21717|21765.9|21753.4|21717.9|21705.9|74
1763389820000|2025-11-17 14:30:20|21727.2|21715.2|21738.4|21726.4|21747.4|21735.4|21720.9|21708.9|39
1763389830000|2025-11-17 14:30:30|21733.7|21721.7|21749|21737|21758.8|21746.8|21702|21689.2|63
1763389840000|2025-11-17 14:30:40|21751.6|21731.6|21777.3|21765.3|21779.4|21766.8|21751.5|21731.6|55
1763389850000|2025-11-17 14:30:50|21777|21765|21783.1|21771.1|21795.6|21783.6|21771.3|21758.5|35
1763389860000|2025-11-17 14:31:00|21794.1|21782.1|21820.8|21808.8|21820.8|21808.8|21788.3|21776.3|54
1763389870000|2025-11-17 14:31:10|21819.5|21807.5|21804.1|21792.1|21828.8|21816.8|21798.8|21786.8|17
1763389880000|2025-11-17 14:31:20|21805.2|21793.2|21848.7|21836.7|21860.8|21848.8|21805.2|21793.2|50
1763389890000|2025-11-17 14:31:30|21850.8|21838.8|21876.6|21864.6|21883.4|21867.4|21850.2|21838.2|23
1763389900000|2025-11-17 14:31:40|21873.2|21861.2|21847.2|21835.2|21890.7|21878.7|21845|21830.6|55
1763389910000|2025-11-17 14:31:50|21846.2|21834.2|21850|21838|21850.2|21838.2|21837.7|21824.9|12
1763389920000|2025-11-17 14:32:00|21843.7|21831.7|21859.1|21847.1|21859.7|21847.7|21832.7|21818.3|24
1763389930000|2025-11-17 14:32:10|21857.2|21845.2|21879.8|21867.8|21880.1|21868.1|21857.2|21845.2|11
1763389940000|2025-11-17 14:32:20|21880.1|21868.1|21875.7|21863.7|21880.1|21868.1|21867.7|21855.7|29
1763389950000|2025-11-17 14:32:30|21877.6|21865.6|21876.6|21864.6|21877.6|21865.6|21861.6|21849.6|12
1763389960000|2025-11-17 14:32:40|21880.3|21868.3|21898|21886|21898|21886|21877.9|21865.9|26
1763389970000|2025-11-17 14:32:50|21899.8|21887.8|21912.3|21900.3|21918.3|21906.3|21891.9|21879.9|38
1763389980000|2025-11-17 14:33:00|21916.1|21904.1|21923.9|21911.9|21923.9|21911.9|21911.4|21899.4|39
1763389990000|2025-11-17 14:33:10|21922.9|21910.9|21921.6|21909.6|21925.7|21913.7|21911.5|21899.5|74
1763390000000|2025-11-17 14:33:20|21923.6|21911.6|21928.9|21916.9|21928.9|21916.9|21920.9|21908.9|26
1763390010000|2025-11-17 14:33:30|21927.9|21915.9|21923.2|21911.2|21931.9|21919.9|21923.2|21911.2|21
1763390020000|2025-11-17 14:33:40|21922.9|21910.9|21913.4|21901.4|21922.9|21910.9|21906.5|21894.5|74
1763390030000|2025-11-17 14:33:50|21913.2|21901.2|21912.9|21900.9|21915.4|21903.4|21908.4|21896.4|12
1763390040000|2025-11-17 14:34:00|21914.5|21902.5|21923.9|21911.9|21926.4|21914.4|21912.3|21900.3|13
1763390050000|2025-11-17 14:34:10|21926.8|21914.8|21918.3|21906.3|21929.8|21917.8|21915.8|21903.8|17
1763390060000|2025-11-17 14:34:20|21918.6|21906.6|21898.3|21886.3|21918.6|21906.6|21888.6|21876.6|40
1763390070000|2025-11-17 14:34:30|21895.1|21883.1|21891.4|21879.4|21895.1|21883.1|21890.8|21878.8|17
1763390080000|2025-11-17 14:34:40|21893.9|21881.9|21894.8|21882.8|21908.3|21896.3|21893.9|21881.9|25
1763390090000|2025-11-17 14:34:50|21894.6|21882.6|21901.6|21889.6|21901.9|21889.9|21878.4|21866.4|18
1763390100000|2025-11-17 14:35:00|21901.4|21889.4|21912.3|21900.3|21912.3|21900.3|21898.9|21886.9|18
1763390110000|2025-11-17 14:35:10|21913.3|21901.3|21926.4|21914.4|21927.3|21915.3|21913.3|21901.3|17
1763390120000|2025-11-17 14:35:20|21925.1|21913.1|21937.3|21925.3|21938.9|21926.9|21925.1|21913.1|19
1763390130000|2025-11-17 14:35:30|21936.8|21924.8|21967.8|21955.8|21969.7|21957.7|21934.8|21922.8|52
1763390140000|2025-11-17 14:35:40|21965.3|21953.3|21973.7|21961.7|21974.6|21962.6|21964.3|21952.3|55
1763390150000|2025-11-17 14:35:50|21968.7|21956.7|21977.8|21965.8|21977.8|21965.8|21968.3|21956.3|6
1763390160000|2025-11-17 14:36:00|21978|21966|21980.3|21968.3|21980.3|21968.3|21968.7|21956.7|21
1763390170000|2025-11-17 14:36:10|21980|21968|22000|21988|22000|21988|21974.4|21958.7|41
1763390180000|2025-11-17 14:36:20|22001.5|21989.5|21996|21984|22017.1|22005.1|21978.7|21966.7|34
1763390190000|2025-11-17 14:36:30|21995|21983|21988.7|21976.7|21998.7|21986.7|21978.7|21966.7|17
1763390200000|2025-11-17 14:36:40|21989|21977|22012.2|22000.2|22015.3|22003.3|21988.7|21976.7|23
1763390210000|2025-11-17 14:36:50|22012.9|22000.9|21987.2|21975.2|22014.4|22002.4|21986.2|21974.2|20
1763390220000|2025-11-17 14:37:00|21987.5|21975.5|22009.4|21997.4|22015.7|22003.7|21987.2|21975.2|34
1763390230000|2025-11-17 14:37:10|22010.7|21998.7|22003.2|21991.2|22014.4|22002.4|21998.2|21986.2|15
1763390240000|2025-11-17 14:37:20|22010.7|21998.7|21995.7|21983.7|22010.7|21998.7|21995.7|21983.7|25
1763390250000|2025-11-17 14:37:30|21994.4|21982.4|22013.2|22001.2|22018.2|22006.2|21993.7|21981.7|14
1763390260000|2025-11-17 14:37:40|22010.7|21998.7|22002.2|21990.2|22010.7|21998.7|21991.5|21979.5|14
1763390270000|2025-11-17 14:37:50|22001|21989|22008.5|21996.5|22010.7|21998.7|22000.7|21988.7|18
1763390280000|2025-11-17 14:38:00|22008.2|21996.2|22015.4|22003.4|22019.7|22007.7|22008.2|21996.2|19
1763390290000|2025-11-17 14:38:10|22015.7|22003.7|22007|21995|22019.2|22007.2|22002.2|21990.2|12
1763390300000|2025-11-17 14:38:20|22006|21994|22004.2|21992.2|22006|21994|21996|21984|6
1763390310000|2025-11-17 14:38:30|22004.7|21992.7|21987.2|21975.2|22004.7|21992.7|21984.7|21972.7|16
1763390320000|2025-11-17 14:38:40|21985.3|21973.3|21966.2|21954.2|21985.3|21973.3|21963.7|21951.7|65
1763390330000|2025-11-17 14:38:50|21970.4|21958.4|21978.2|21966.2|21982.2|21970.2|21962.5|21950.5|15
1763390340000|2025-11-17 14:39:00|21979.2|21967.2|21988.2|21976.2|21994.2|21982.2|21977.2|21965.2|35
1763390350000|2025-11-17 14:39:10|21987|21975|21988.2|21976.2|21990.4|21978.4|21982.9|21970.9|6
1763390360000|2025-11-17 14:39:20|21986.4|21974.4|21973.2|21961.2|21986.4|21974.4|21970.7|21958.7|11
1763390370000|2025-11-17 14:39:30|21974.2|21962.2|21975.7|21963.7|21975.7|21963.7|21974.2|21962.2|4
1763390380000|2025-11-17 14:39:40|21975.4|21963.4|21988.2|21976.2|21989.2|21977.2|21970.2|21958.2|11
1763390390000|2025-11-17 14:39:50|21994.1|21982.1|21988.2|21976.2|21997.4|21985.4|21987.9|21975.9|5
1763390400000|2025-11-17 14:40:00|21989.2|21977.2|21982.7|21970.7|21997.7|21985.7|21977.7|21965.7|11
1763390410000|2025-11-17 14:40:10|21983.2|21971.2|21982.7|21970.7|21984.2|21972.2|21977.7|21965.7|2
1763390420000|2025-11-17 14:40:20|21982.9|21970.9|21992|21980|21992|21980|21982.9|21970.9|1
1763390430000|2025-11-17 14:40:30|21995.2|21983.2|22008.9|21996.9|22008.9|21996.9|21995.2|21983.2|3
1763390440000|2025-11-17 14:40:40|22012.4|22000.4|22038.1|22026.1|22038.1|22026.1|22007.9|21995.9|22
1763390450000|2025-11-17 14:40:50|22037.1|22025.1|22024.9|22012.9|22037.1|22025.1|22024.6|22012.6|5
1763390460000|2025-11-17 14:41:00|22022.1|22010.1|22028.4|22016.4|22030.6|22018.6|22022.1|22010.1|3
1763390470000|2025-11-17 14:41:10|22029.3|22017.3|22011.8|21999.8|22029.3|22017.3|22010.9|21998.9|7
1763390480000|2025-11-17 14:41:20|22011.3|21999.3|22012.1|22000.1|22014.9|22002.9|22009.9|21997.9|13
1763390490000|2025-11-17 14:41:30|22010.9|21998.9|22019.6|22007.6|22023.1|22011.1|22010.6|21998.6|8
1763390500000|2025-11-17 14:41:40|22018.1|22006.1|22009.9|21997.9|22021.1|22009.1|22009.9|21997.9|8
1763390510000|2025-11-17 14:41:50|22008.6|21996.6|22020.9|22008.9|22020.9|22008.9|22008.6|21996.6|3
1763390520000|2025-11-17 14:42:00|22022.1|22010.1|22015.2|22003.2|22022.1|22010.1|22013.9|22001.9|9
1763390530000|2025-11-17 14:42:10|22013.9|22001.9|22002.4|21990.4|22015.7|22003.7|22000.4|21988.4|14
1763390540000|2025-11-17 14:42:20|22004.3|21992.3|21992.7|21980.7|22005.2|21993.2|21986.7|21974.7|11
1763390550000|2025-11-17 14:42:30|21990.7|21978.7|21971.7|21959.7|21992.9|21980.9|21971.7|21959.7|28
1763390560000|2025-11-17 14:42:40|21968.2|21956.2|21965.7|21953.7|21971.3|21959.3|21962.2|21950.2|15
1763390570000|2025-11-17 14:42:50|21964.5|21952.5|21970.7|21958.7|21972|21960|21964.5|21952.5|18
1763390580000|2025-11-17 14:43:00|21966|21954|21975.4|21963.4|21983.2|21971.2|21964.5|21952.5|32
1763390590000|2025-11-17 14:43:10|21975.7|21963.7|21986|21974|21986|21974|21975.7|21963.7|4
1763390600000|2025-11-17 14:43:20|21987|21975|21969.2|21957.2|21987.2|21975.2|21969.2|21957.2|4
1763390610000|2025-11-17 14:43:30|21970.4|21958.4|21970.4|21958.4|21972|21960|21969.2|21957.2|8
1763390620000|2025-11-17 14:43:40|21970.2|21958.2|21980.7|21968.7|21980.7|21968.7|21958.2|21946.2|40
1763390630000|2025-11-17 14:43:50|21980.4|21968.4|21986.4|21974.4|21993.6|21981.6|21980.4|21968.4|6
1763390640000|2025-11-17 14:44:00|21985.2|21973.2|21991.4|21979.4|21993.6|21981.6|21985.2|21973.2|2
1763390650000|2025-11-17 14:44:10|21990.2|21978.2|21982.4|21970.4|21990.2|21978.2|21976.7|21964.7|7
1763390660000|2025-11-17 14:44:20|21983.9|21971.9|22026.1|22014.1|22026.1|22014.1|21983.9|21971.9|18
1763390670000|2025-11-17 14:44:30|22028.4|22016.4|22016.4|22004.4|22030.6|22018.6|22016.4|22004.4|17
1763390680000|2025-11-17 14:44:40|22018.6|22006.6|22024.6|22012.6|22024.6|22012.6|22013.8|22001.8|10
1763390690000|2025-11-17 14:44:50|22025.9|22013.9|22019.6|22007.6|22026.8|22014.8|22019.6|22007.6|1
1763390700000|2025-11-17 14:45:00|22019.9|22007.9|22029.6|22017.6|22033.1|22021.1|22019.9|22007.9|6
1763390710000|2025-11-17 14:45:10|22026.7|22014.7|22021.8|22009.8|22026.7|22014.7|22021.8|22009.8|11
1763390720000|2025-11-17 14:45:20|22028.1|22016.1|22044.6|22032.6|22044.6|22032.6|22024.9|22012.9|59
1763390730000|2025-11-17 14:45:30|22039.6|22027.6|22034.9|22022.9|22044.1|22032.1|22034.6|22022.6|12
1763390740000|2025-11-17 14:45:40|22033.6|22021.6|22037.1|22025.1|22040.6|22028.6|22031.1|22019.1|26
1763390750000|2025-11-17 14:45:50|22037.7|22025.7|22039.6|22027.6|22039.6|22027.6|22036.8|22024.8|1
1763390760000|2025-11-17 14:46:00|22039.1|22027.1|22030.9|22018.9|22039.1|22027.1|22030.9|22018.9|2
1763390770000|2025-11-17 14:46:10|22031.1|22019.1|22038.4|22026.4|22040.6|22028.6|22031.1|22019.1|2
1763390780000|2025-11-17 14:46:20|22040.6|22028.6|22039.6|22027.6|22048.1|22036.1|22039.6|22027.6|10
1763390790000|2025-11-17 14:46:30|22039.9|22027.9|22038.1|22026.1|22041.8|22029.8|22038.1|22026.1|1
1763390800000|2025-11-17 14:46:40|22035.2|22023.2|22025.6|22013.6|22035.2|22023.2|22025.6|22013.6|8
1763390810000|2025-11-17 14:46:50|22026.6|22014.6|22030.6|22018.6|22032.1|22020.1|22026.6|22014.6|1
1763390820000|2025-11-17 14:47:00|22031.1|22019.1|22034.9|22022.9|22034.9|22022.9|22029.9|22017.9|29
1763390830000|2025-11-17 14:47:10|22035.2|22023.2|22043.1|22031.1|22047.1|22035.1|22035.2|22023.2|8
1763390840000|2025-11-17 14:47:20|22043.4|22031.4|22052.1|22040.1|22052.1|22040.1|22043.1|22031.1|10
1763390850000|2025-11-17 14:47:30|22051.8|22039.8|22048.4|22036.4|22051.8|22039.8|22047.1|22035.1|2
1763390860000|2025-11-17 14:47:40|22049.6|22037.6|22040.6|22028.6|22049.9|22037.9|22040.6|22028.6|15
1763390870000|2025-11-17 14:47:50|22029.3|22017.3|22033.4|22021.4|22038.4|22026.4|22026.6|22014.6|44
1763390880000|2025-11-17 14:48:00|22033.1|22021.1|22037.1|22025.1|22037.1|22025.1|22029.1|22017.1|24
1763390890000|2025-11-17 14:48:10|22044.2|22032.2|22044.6|22032.6|22049.3|22037.3|22043.1|22031.1|6
1763390900000|2025-11-17 14:48:20|22044.1|22032.1|22044.6|22032.6|22046.3|22034.3|22041.8|22029.8|26
1763390910000|2025-11-17 14:48:30|22043.6|22031.6|22041|22029|22044.9|22032.9|22041|22029|6
1763390920000|2025-11-17 14:48:40|22034.9|22022.9|22033.9|22021.9|22035.2|22023.2|22032.9|22020.9|17
1763390930000|2025-11-17 14:48:50|22031|22019|22007|21995|22031|22019|22001.4|21989.4|24
1763390940000|2025-11-17 14:49:00|22005.7|21993.7|22004.5|21992.5|22005.7|21993.7|22001.7|21989.7|11
1763390950000|2025-11-17 14:49:10|22003.2|21991.2|21993.2|21981.2|22015.4|22002.2|21993.2|21981.2|32
1763390960000|2025-11-17 14:49:20|21990|21978|21977.2|21965.2|21990|21978|21975.3|21963.3|5
1763390970000|2025-11-17 14:49:30|21976.3|21964.3|21977.2|21965.2|21978.5|21966.5|21975|21963|15
1763390980000|2025-11-17 14:49:40|21979.7|21967.7|21982.2|21970.2|21982.2|21970.2|21978.8|21966.8|17
1763390990000|2025-11-17 14:49:50|21982.5|21970.5|21979.7|21967.7|21982.5|21970.5|21979.7|21967.7|2
1763391000000|2025-11-17 14:50:00|21979.2|21967.2|21989.5|21977.5|21990.4|21978.4|21978.8|21966.8|37
1763391010000|2025-11-17 14:50:10|21989.7|21977.7|21986.3|21974.3|21995.3|21983.3|21986|21974|19
1763391020000|2025-11-17 14:50:20|21987.2|21975.2|21968.8|21956.8|21987.2|21975.2|21968.8|21956.8|11
1763391030000|2025-11-17 14:50:30|21969|21957|21961.8|21949.8|21969|21957|21961.8|21949.8|17
1763391040000|2025-11-17 14:50:40|21961.3|21949.3|21955.1|21943.1|21961.3|21949.3|21947.6|21935.6|18
1763391050000|2025-11-17 14:50:50|21956.1|21944.1|21953.6|21941.6|21957.1|21945.1|21953.6|21941.6|0
1763391060000|2025-11-17 14:51:00|21954.6|21942.6|21970.6|21958.6|21970.6|21958.6|21954.6|21942.6|9
1763391070000|2025-11-17 14:51:10|21971.5|21959.5|21960.6|21948.6|21971.5|21959.5|21960.6|21948.6|4
1763391080000|2025-11-17 14:51:20|21960.3|21948.3|21964.6|21952.6|21964.6|21952.6|21957.8|21945.8|2
1763391090000|2025-11-17 14:51:30|21964.9|21952.9|21971.3|21959.3|21971.8|21959.8|21964.6|21952.6|2
1763391100000|2025-11-17 14:51:40|21971.5|21959.5|21986.3|21974.3|21986.3|21974.3|21971.5|21959.5|2
1763391110000|2025-11-17 14:51:50|21986.5|21974.5|22008.5|21996.5|22008.5|21996.5|21982.2|21970.2|27
1763391120000|2025-11-17 14:52:00|22009.5|21997.5|22008.9|21996.9|22013.2|22001.2|22002.9|21990.9|9
1763391130000|2025-11-17 14:52:10|22004.7|21992.7|22013.2|22001.2|22013.2|22001.2|22004.5|21992.5|3
1763391140000|2025-11-17 14:52:20|22014.2|22002.2|22012|22000|22015.4|22003.4|22011.7|21999.7|2
1763391150000|2025-11-17 14:52:30|22013.5|22001.5|22029.2|22017.2|22032.9|22020.9|22013.5|22001.5|9
1763391160000|2025-11-17 14:52:40|22027|22015|22027|22015|22032|22020|22025.4|22013.4|9
1763391170000|2025-11-17 14:52:50|22028.2|22016.2|22023.2|22011.2|22028.2|22016.2|22023.2|22011.2|1
1763391180000|2025-11-17 14:53:00|22024.2|22012.2|22024|22012|22028.8|22016.8|22021|22009|8
1763391190000|2025-11-17 14:53:10|22024.7|22012.7|22029.5|22017.5|22029.5|22017.5|22018.2|22006.2|9
1763391200000|2025-11-17 14:53:20|22029.7|22017.7|22043.5|22031.5|22044.7|22032.7|22028.2|22016.2|7
1763391210000|2025-11-17 14:53:30|22044.5|22032.5|22045.7|22033.7|22045.7|22033.7|22043.2|22031.2|1
1763391220000|2025-11-17 14:53:40|22044.5|22032.5|22046.7|22034.7|22052|22040|22044.5|22032.5|9
1763391230000|2025-11-17 14:53:50|22047|22035|22049.2|22037.2|22050.7|22038.7|22043.2|22031.2|10
1763391240000|2025-11-17 14:54:00|22048.2|22036.2|22044.7|22032.7|22049.2|22037.2|22041|22029|4
1763391250000|2025-11-17 14:54:10|22041.8|22029.8|22032.9|22020.9|22043.2|22031.2|22028.5|22016.5|7
1763391260000|2025-11-17 14:54:20|22032.7|22020.7|22035.4|22023.4|22040.4|22028.4|22031.7|22019.7|8
1763391270000|2025-11-17 14:54:30|22031.7|22019.7|22031.3|22019.3|22035.7|22023.7|22028.2|22016.2|5
1763391280000|2025-11-17 14:54:40|22029.5|22017.5|22030.7|22018.7|22030.7|22018.7|22025.7|22013.7|1
1763391290000|2025-11-17 14:54:50|22026.7|22014.7|22031|22019|22035.4|22023.4|22020.7|22008.7|6
1763391300000|2025-11-17 14:55:00|22032.9|22020.9|22038.2|22026.2|22044.2|22032.2|22030.7|22018.7|22
1763391310000|2025-11-17 14:55:10|22039.2|22027.2|22039.2|22027.2|22039.5|22027.5|22035.7|22023.7|5
1763391320000|2025-11-17 14:55:20|22040.3|22028.3|22042.2|22030.2|22043.2|22031.2|22040.3|22028.3|2
1763391330000|2025-11-17 14:55:30|22042.8|22030.8|22047.9|22035.9|22047.9|22035.9|22042.8|22030.8|1
1763391340000|2025-11-17 14:55:40|22046.4|22034.4|22046.7|22034.7|22053.2|22041.2|22046.4|22034.4|6
1763391350000|2025-11-17 14:55:50|22045.7|22033.7|22040.7|22028.7|22047.9|22035.9|22035.7|22023.7|16
1763391360000|2025-11-17 14:56:00|22040.2|22028.2|22030.7|22018.7|22040.2|22028.2|22023.2|22011.2|33
1763391370000|2025-11-17 14:56:10|22031.7|22019.7|22033.2|22021.2|22036.7|22024.7|22031|22019|23
1763391380000|2025-11-17 14:56:20|22029|22017|22001.3|21989.3|22030|22018|22001.3|21989.3|6
1763391390000|2025-11-17 14:56:30|21999.3|21987.3|22002.5|21990.5|22002.5|21990.5|21999|21987|4
1763391400000|2025-11-17 14:56:40|22003.2|21991.2|22007.8|21995.8|22007.8|21995.8|22001.3|21989.3|2
1763391410000|2025-11-17 14:56:50|22008.8|21996.8|22008.8|21996.8|22008.8|21996.8|22007.2|21995.2|5
1763391420000|2025-11-17 14:57:00|22009.7|21997.7|22011|21999|22011.3|21999.3|22008.5|21996.5|1
1763391430000|2025-11-17 14:57:10|22010.4|21998.4|22008.8|21996.8|22010.4|21998.4|22008.5|21996.5|0
1763391440000|2025-11-17 14:57:20|22009.5|21997.5|22013.8|22001.8|22013.8|22001.8|22009.5|21997.5|1
1763391450000|2025-11-17 14:57:30|22014.7|22002.7|22008.5|21996.5|22014.7|22002.7|22008.5|21996.5|3
1763391460000|2025-11-17 14:57:40|22006.5|21994.5|22006|21994|22006.5|21994.5|22006|21994|0
1763391470000|2025-11-17 14:57:50|22005|21993|22004|21992|22006|21994|22003.8|21991.8|2
1763391480000|2025-11-17 14:58:00|22004.3|21992.3|22001.5|21989.5|22012.8|22000.8|22001.5|21989.5|12
1763391490000|2025-11-17 14:58:10|22000.3|21988.3|22015|22003|22015|22003|21997.8|21985.8|11
1763391500000|2025-11-17 14:58:20|22015.3|22003.3|22016.3|22004.3|22016.3|22004.3|22015.3|22003.3|0
1763391510000|2025-11-17 14:58:30|22015|22003|22016.3|22004.3|22016.3|22004.3|22015|22003|4
1763391520000|2025-11-17 14:58:40|22016|22004|22012.8|22000.8|22016|22004|22012.8|22000.8|0
1763391530000|2025-11-17 14:58:50|22009|21997|22027.2|22015.2|22027.2|22015.2|22009|21997|4
1763391540000|2025-11-17 14:59:00|22021.5|22009.5|22015.3|22003.3|22021.5|22009.5|22015.3|22003.3|10
1763391550000|2025-11-17 14:59:10|22014.3|22002.3|22011.5|21999.5|22014.3|22002.3|22011.5|21999.5|1
1763391560000|2025-11-17 14:59:20|22010.6|21998.6|22021|22009|22021.3|22009.3|22007.8|21995.8|5
1763391570000|2025-11-17 14:59:30|22020|22008|22023.8|22011.8|22023.8|22011.8|22018.8|22006.8|3
1763391580000|2025-11-17 14:59:40|22025|22013|22028.8|22016.8|22032.2|22020.2|22024|22012|6
1763391590000|2025-11-17 14:59:50|22029|22017|22027.9|22015.9|22030.7|22018.7|22022.2|22010.2|5
1763391600000|2025-11-17 15:00:00|22028.2|22016.2|22037.9|22025.9|22037.9|22025.9|22024.2|22012.2|7
1763391610000|2025-11-17 15:00:10|22037|22025|22034.2|22022.2|22037|22025|22032.9|22020.9|3
1763391620000|2025-11-17 15:00:20|22034.5|22022.5|22031.7|22019.7|22034.5|22022.5|22030.4|22018.4|4
1763391630000|2025-11-17 15:00:30|22032.2|22020.2|22018.8|22006.8|22032.9|22020.9|22018.8|22006.8|25
1763391640000|2025-11-17 15:00:40|22020.7|22008.7|22018.8|22006.8|22020.7|22008.7|22017.8|22005.8|3
1763391650000|2025-11-17 15:00:50|22018.5|22006.5|22006.3|21994.3|22018.8|22006.8|22006.3|21994.3|7
1763391660000|2025-11-17 15:01:00|22006.8|21994.8|22013.8|22001.8|22017.8|22005.8|22006.8|21994.8|11
1763391670000|2025-11-17 15:01:10|22013.2|22001.2|22016.5|22004.5|22018.5|22006.5|22007.5|21995.5|2
1763391680000|2025-11-17 15:01:20|22018.5|22006.5|22016.3|22004.3|22018.8|22006.8|22009.7|21997.7|7
1763391690000|2025-11-17 15:01:30|22016|22004|22015|22003|22016|22004|22011.3|21999.3|0
1763391700000|2025-11-17 15:01:40|22014|22002|22012.5|22000.5|22020.3|22008.3|22011.3|21999.3|6
1763391710000|2025-11-17 15:01:50|22012.2|22000.2|22008.8|21996.8|22012.2|22000.2|22007.5|21995.5|3
1763391720000|2025-11-17 15:02:00|22009|21997|22004.7|21992.7|22012.5|22000.5|22002.5|21990.5|10
1763391730000|2025-11-17 15:02:10|22005|21993|22006.3|21994.3|22010|21998|22003.8|21991.8|5
1763391740000|2025-11-17 15:02:20|22007.5|21995.5|21996.3|21984.3|22007.5|21995.5|21996.3|21984.3|7
1763391750000|2025-11-17 15:02:30|21991.3|21979.3|21988.8|21976.8|21991.3|21979.3|21987.8|21975.8|4
1763391760000|2025-11-17 15:02:40|21992|21980|21994.3|21982.3|21994.3|21982.3|21991.8|21979.8|22
1763391770000|2025-11-17 15:02:50|21996.8|21984.8|21989.3|21977.3|21996.8|21984.8|21989.3|21977.3|6
1763391780000|2025-11-17 15:03:00|21990.1|21978.1|22008.8|21996.8|22008.8|21996.8|21990.1|21978.1|2
1763391790000|2025-11-17 15:03:10|22010.7|21998.7|22012.8|22000.8|22012.8|22000.8|22010.7|21998.7|0
1763391800000|2025-11-17 15:03:20|22015|22003|22014.7|22002.7|22021.3|22009.3|22012.2|22000.2|4
1763391810000|2025-11-17 15:03:30|22011.8|21999.8|22018.8|22006.8|22018.8|22006.8|22010|21998|1
1763391820000|2025-11-17 15:03:40|22019|22007|22025.3|22013.3|22025.3|22013.3|22018.8|22006.8|3
1763391830000|2025-11-17 15:03:50|22026.3|22014.3|22028.8|22016.8|22030.3|22018.3|22026.3|22014.3|2
1763391840000|2025-11-17 15:04:00|22030|22018|22021.3|22009.3|22030|22018|22021.3|22009.3|5
1763391850000|2025-11-17 15:04:10|22021|22009|22023.8|22011.8|22026.3|22014.3|22018.8|22006.8|7
1763391860000|2025-11-17 15:04:20|22023.5|22011.5|22018.8|22006.8|22023.5|22011.5|22018.8|22006.8|1
1763391870000|2025-11-17 15:04:30|22020.6|22008.6|22018.8|22006.8|22026.4|22014.4|22017.8|22005.8|38
1763391880000|2025-11-17 15:04:40|22019|22007|22015|22003|22019|22007|22008.8|21996.8|12
1763391890000|2025-11-17 15:04:50|22014.7|22002.7|22014.7|22002.7|22016.5|22004.5|22012.2|22000.2|4
1763391900000|2025-11-17 15:05:00|22013.8|22001.8|22003.8|21991.8|22018.5|22006.5|22003.8|21991.8|5
1763391910000|2025-11-17 15:05:10|22004|21992|22005.3|21993.3|22005.3|21993.3|21998.3|21986.3|5
1763391920000|2025-11-17 15:05:20|22003.8|21991.8|21980.6|21968.6|22003.8|21991.8|21979.3|21967.3|12
1763391930000|2025-11-17 15:05:30|21980.8|21968.8|21991.8|21979.8|21994.6|21982.6|21980.8|21968.8|5
1763391940000|2025-11-17 15:05:40|21991.3|21979.3|21989.3|21977.3|21991.8|21979.8|21982.4|21970.4|5
1763391950000|2025-11-17 15:05:50|21989.6|21977.6|21989.3|21977.3|21995.6|21983.6|21989.3|21977.3|2
1763391960000|2025-11-17 15:06:00|21991.5|21979.5|21982.1|21970.1|21991.5|21979.5|21981.8|21969.8|7
1763391970000|2025-11-17 15:06:10|21981.8|21969.8|21994.3|21982.3|21994.6|21982.6|21981.8|21969.8|4
1763391980000|2025-11-17 15:06:20|21990.8|21978.8|21990.8|21978.8|21990.8|21978.8|21990.8|21978.8|1
1763391990000|2025-11-17 15:06:30|21990.6|21978.6|21989.3|21977.3|21990.6|21978.6|21988.3|21976.3|4
1763392000000|2025-11-17 15:06:40|21988.3|21976.3|21988.3|21976.3|21988.3|21976.3|21988.3|21976.3|2
1763392010000|2025-11-17 15:06:50|21989.3|21977.3|21983.3|21971.3|21989.3|21977.3|21979.9|21967.9|10
1763392020000|2025-11-17 15:07:00|21983.6|21971.6|21990.6|21978.6|21991.1|21979.1|21983.6|21971.6|2
1763392030000|2025-11-17 15:07:10|21989.9|21977.9|21990.6|21978.6|21991.8|21979.8|21989.6|21977.6|0
1763392040000|2025-11-17 15:07:20|21990.8|21978.8|22001.8|21989.8|22003.8|21991.8|21990.8|21978.8|6
1763392050000|2025-11-17 15:07:30|22002.8|21990.8|21996.8|21984.8|22004.3|21992.3|21996.8|21984.8|6
1763392060000|2025-11-17 15:07:40|21996.5|21984.5|22000.8|21988.8|22000.8|21988.8|21996.5|21984.5|2
1763392070000|2025-11-17 15:07:50|22000.3|21988.3|22000.6|21988.6|22000.6|21988.6|22000.3|21988.3|0
1763392080000|2025-11-17 15:08:00|22001.5|21989.5|22001.8|21989.8|22002.1|21990.1|22001.5|21989.5|0
1763392090000|2025-11-17 15:08:10|21991.8|21979.8|21995.3|21983.3|21997.5|21985.5|21991.8|21979.8|2
1763392100000|2025-11-17 15:08:20|21995|21983|21990.3|21978.3|21995.3|21983.3|21990.3|21978.3|3
1763392110000|2025-11-17 15:08:30|21986.8|21974.8|21988.1|21976.1|21989.3|21977.3|21986.5|21974.5|6
1763392120000|2025-11-17 15:08:40|21987.8|21975.8|21984.6|21972.6|21987.8|21975.8|21984.6|21972.6|2
1763392130000|2025-11-17 15:08:50|21985.8|21973.8|21985.8|21973.8|21985.8|21973.8|21985.8|21973.8|0
1763392140000|2025-11-17 15:09:00|21985.6|21973.6|21983.3|21971.3|21985.6|21973.6|21983.3|21971.3|0
1763392150000|2025-11-17 15:09:10|21981.4|21969.4|21981.4|21969.4|21981.4|21969.4|21981.4|21969.4|8
1763392160000|2025-11-17 15:09:20|21983.3|21971.3|21970.8|21958.8|21983.3|21971.3|21970.8|21958.8|12
1763392170000|2025-11-17 15:09:30|21968.9|21956.9|21965.8|21953.8|21968.9|21956.9|21958.9|21946.9|4
1763392180000|2025-11-17 15:09:40|21964.9|21952.9|21966.8|21954.8|21968.3|21956.3|21962.1|21950.1|15
1763392190000|2025-11-17 15:09:50|21964.6|21952.6|21966.8|21954.8|21966.8|21954.8|21964.6|21952.6|0
1763392200000|2025-11-17 15:10:00|21964.9|21952.9|21973.3|21961.3|21973.3|21961.3|21964.9|21952.9|2
1763392210000|2025-11-17 15:10:10|21974.7|21962.7|21969.3|21957.3|21980.6|21968.6|21969.3|21957.3|4
1763392220000|2025-11-17 15:10:20|21968.8|21956.8|21955.8|21943.8|21968.8|21956.8|21954.9|21942.9|15
1763392230000|2025-11-17 15:10:30|21963.3|21951.3|21962.4|21950.4|21963.3|21951.3|21961.1|21949.1|0
1763392240000|2025-11-17 15:10:40|21962.1|21950.1|21961.8|21949.8|21968.3|21956.3|21957.8|21945.8|9
1763392250000|2025-11-17 15:10:50|21964.3|21952.3|21964.3|21952.3|21965.3|21953.3|21962.8|21950.8|2
1763392260000|2025-11-17 15:11:00|21964|21952|21962.8|21950.8|21964|21952|21962.8|21950.8|0
1763392270000|2025-11-17 15:11:10|21961.8|21949.8|21962.8|21950.8|21962.8|21950.8|21961.5|21949.5|0
1763392280000|2025-11-17 15:11:20|21958.9|21946.9|21960.3|21948.3|21960.3|21948.3|21957.8|21945.8|1
1763392290000|2025-11-17 15:11:30|21959|21947|21959|21947|21959|21947|21958.8|21946.8|1
1763392300000|2025-11-17 15:11:40|21958.8|21946.8|21974.3|21962.3|21976.8|21964.8|21958.8|21946.8|12
1763392310000|2025-11-17 15:11:50|21973.8|21961.8|21964.3|21952.3|21974|21962|21963.1|21951.1|4
1763392320000|2025-11-17 15:12:00|21965.3|21953.3|21956.8|21944.8|21965.3|21953.3|21956.8|21944.8|4
1763392330000|2025-11-17 15:12:10|21957.1|21945.1|21952.8|21940.8|21957.1|21945.1|21952.5|21940.5|15
1763392340000|2025-11-17 15:12:20|21956.3|21944.3|21955|21943|21956.3|21944.3|21955|21943|24
1763392350000|2025-11-17 15:12:30|21955.3|21943.3|21955.3|21943.3|21955.3|21943.3|21955.3|21943.3|0
1763392360000|2025-11-17 15:12:40|21958.5|21946.5|21952.2|21940.2|21958.8|21946.8|21952.2|21940.2|17
1763392370000|2025-11-17 15:12:50|21953.2|21941.2|21952.2|21940.2|21960.7|21948.7|21952.2|21940.2|12
1763392380000|2025-11-17 15:13:00|21952.5|21940.5|21962.5|21950.5|21962.8|21950.8|21952.2|21940.2|8
1763392390000|2025-11-17 15:13:10|21962.2|21950.2|21967.2|21955.2|21967.5|21955.5|21960.7|21948.7|11
1763392400000|2025-11-17 15:13:20|21968.2|21956.2|21981.7|21969.7|21982|21970|21968.2|21956.2|19
1763392410000|2025-11-17 15:13:30|21980.7|21968.7|21985.7|21973.7|21985.7|21973.7|21980.7|21968.7|1
1763392420000|2025-11-17 15:13:40|21985.4|21973.4|22007|21995|22010.2|21998.2|21985.4|21973.4|19
1763392430000|2025-11-17 15:13:50|22006.7|21994.7|22010.4|21998.4|22010.4|21998.4|22006.7|21994.7|5
1763392440000|2025-11-17 15:14:00|22009.2|21997.2|22008.2|21996.2|22011.7|21999.7|22001.7|21989.7|3
1763392450000|2025-11-17 15:14:10|22007.9|21995.9|22015.4|22003.4|22015.4|22003.4|22006.7|21994.7|3
1763392460000|2025-11-17 15:14:20|22015.2|22003.2|22033.4|22021.4|22034.6|22022.6|22013.2|22001.2|7
1763392470000|2025-11-17 15:14:30|22034.6|22022.6|22034.6|22022.6|22034.6|22022.6|22029.6|22017.6|7
1763392480000|2025-11-17 15:14:40|22037.1|22025.1|22032.1|22020.1|22038.1|22026.1|22029.6|22017.6|1
1763392490000|2025-11-17 15:14:50|22031.1|22019.1|22029.3|22017.3|22031.1|22019.1|22029.3|22017.3|0
1763392500000|2025-11-17 15:15:00|22029.6|22017.6|22038.1|22026.1|22038.1|22026.1|22029.1|22017.1|10
1763392510000|2025-11-17 15:15:10|22037.8|22025.8|22031.8|22019.8|22037.8|22025.8|22031.8|22019.8|27
1763392520000|2025-11-17 15:15:20|22030.9|22018.9|22032.1|22020.1|22032.1|22020.1|22029.3|22017.3|4
1763392530000|2025-11-17 15:15:30|22030.9|22018.9|22031.6|22019.6|22033.6|22021.6|22030.6|22018.6|5
1763392540000|2025-11-17 15:15:40|22030.9|22018.9|22029.6|22017.6|22030.9|22018.9|22029.6|22017.6|3
1763392550000|2025-11-17 15:15:50|22028.1|22016.1|22028.1|22016.1|22033.1|22021.1|22024.6|22012.6|5
1763392560000|2025-11-17 15:16:00|22027.1|22015.1|22030.6|22018.6|22030.9|22018.9|22027.1|22015.1|3
1763392570000|2025-11-17 15:16:10|22030.9|22018.9|22027.1|22015.1|22033.6|22021.6|22025.9|22013.9|5
1763392580000|2025-11-17 15:16:20|22028.6|22016.6|22028.1|22016.1|22028.6|22016.6|22021.8|22009.8|42
1763392590000|2025-11-17 15:16:30|22018.4|22006.4|22018.4|22006.4|22018.4|22006.4|22018.4|22006.4|5
1763392600000|2025-11-17 15:16:40|22017.6|22005.6|22024.9|22012.9|22024.9|22012.9|22017.4|22005.4|2
1763392610000|2025-11-17 15:16:50|22024.6|22012.6|22020.9|22008.9|22024.6|22012.6|22015.9|22000.1|21
1763392620000|2025-11-17 15:17:00|22022.1|22010.1|22019.9|22007.9|22022.1|22010.1|22019.9|22007.9|0
1763392630000|2025-11-17 15:17:10|22020.9|22008.9|22003.6|21991.6|22020.9|22008.9|22003.6|21991.6|3
1763392640000|2025-11-17 15:17:20|22009.3|21997.3|22010.6|21998.6|22014.6|22002.6|22006.8|21994.8|7
1763392650000|2025-11-17 15:17:30|22010.9|21998.9|22013.4|22001.4|22013.4|22001.4|22010.9|21998.9|3
1763392660000|2025-11-17 15:17:40|22013.1|22001.1|22009.3|21997.3|22013.1|22001.1|22009.3|21997.3|3
1763392670000|2025-11-17 15:17:50|22008.1|21996.1|22015.6|22003.6|22015.6|22003.6|22008.1|21996.1|3
1763392680000|2025-11-17 15:18:00|22014.3|22002.3|22025.6|22013.6|22025.6|22013.6|22014.3|22002.3|5
1763392690000|2025-11-17 15:18:10|22025.9|22013.9|22048.1|22036.1|22049.9|22037.9|22025.9|22013.9|10
1763392700000|2025-11-17 15:18:20|22049.1|22037.1|22038.5|22026.5|22049.1|22037.1|22036.1|22024.1|26
1763392710000|2025-11-17 15:18:30|22036.6|22024.6|22036.6|22024.6|22038.1|22026.1|22035.6|22023.6|14
1763392720000|2025-11-17 15:18:40|22031.6|22019.6|22036.6|22024.6|22039.1|22027.1|22031.6|22019.6|15
1763392730000|2025-11-17 15:18:50|22036.9|22024.9|22030.6|22018.6|22039.1|22027.1|22026.6|22014.6|3
1763392740000|2025-11-17 15:19:00|22030.3|22018.3|22033.1|22021.1|22034.1|22022.1|22029.1|22017.1|3
1763392750000|2025-11-17 15:19:10|22032.8|22020.8|22024.1|22012.1|22032.8|22020.8|22024.1|22012.1|0
1763392760000|2025-11-17 15:19:20|22022.8|22010.8|22019.1|22007.1|22022.8|22010.8|22019.1|22007.1|2
1763392770000|2025-11-17 15:19:30|22019.4|22007.4|22002.6|21990.6|22019.4|22007.4|22002.6|21990.6|5
1763392780000|2025-11-17 15:19:40|22001.6|21989.6|22007.8|21995.8|22010.1|21998.1|22001.6|21989.6|1
1763392790000|2025-11-17 15:19:50|22008.6|21996.6|22008.6|21996.6|22008.6|21996.6|22008.1|21996.1|6
1763392800000|2025-11-17 15:20:00|22010.6|21998.6|22013.1|22001.1|22013.1|22001.1|22000.2|21988.2|21
1763392810000|2025-11-17 15:20:10|22012.1|22000.1|22010.9|21998.9|22012.1|22000.1|22007.1|21995.1|2
1763392820000|2025-11-17 15:20:20|22010.2|21998.2|22022.1|22010.1|22022.1|22010.1|22010.2|21998.2|1
1763392830000|2025-11-17 15:20:30|22020.6|22008.6|22022.1|22010.1|22025.6|22013.6|22017.1|22005.1|4
1763392840000|2025-11-17 15:20:40|22021.9|22009.9|22024.6|22012.6|22025.6|22013.6|22021.9|22009.9|1
1763392850000|2025-11-17 15:20:50|22024.4|22012.4|22022.1|22010.1|22024.4|22012.4|22022.1|22010.1|1
1763392860000|2025-11-17 15:21:00|22022.4|22010.4|22019.1|22007.1|22022.4|22010.4|22019.1|22007.1|1
1763392870000|2025-11-17 15:21:10|22017.4|22005.4|22011.1|21999.1|22017.4|22005.4|22010.2|21998.2|1
1763392880000|2025-11-17 15:21:20|22010.2|21998.2|22002.7|21990.7|22010.2|21998.2|22002.7|21990.7|4
1763392890000|2025-11-17 15:21:30|22003.6|21991.6|22004.9|21992.9|22012.1|22000.1|22003.6|21991.6|15
1763392900000|2025-11-17 15:21:40|22004.6|21992.6|22003.1|21991.1|22005.9|21993.9|22003.1|21991.1|1
1763392910000|2025-11-17 15:21:50|22004.4|21992.4|21998.9|21986.9|22005.6|21993.6|21998.1|21986.1|13
1763392920000|2025-11-17 15:22:00|21998.6|21986.6|21998.6|21986.6|22002.7|21990.7|21998.6|21986.6|3
1763392930000|2025-11-17 15:22:10|21998.9|21986.9|22002.1|21990.1|22002.7|21990.7|21998.9|21986.9|0
1763392940000|2025-11-17 15:22:20|22002.4|21990.4|22005.2|21993.2|22005.2|21993.2|22000.2|21988.2|1
1763392950000|2025-11-17 15:22:30|22007.1|21995.1|22000.2|21988.2|22007.4|21995.4|22000.2|21988.2|8
1763392960000|2025-11-17 15:22:40|22001.4|21989.4|22000.2|21988.2|22001.7|21989.7|21999.9|21987.9|0
1763392970000|2025-11-17 15:22:50|21999.9|21987.9|22012.4|22000.4|22013.6|22001.6|21998.6|21986.6|6
1763392980000|2025-11-17 15:23:00|22012.9|22000.9|22017.7|22005.7|22021.2|22009.2|22012.9|22000.9|2
1763392990000|2025-11-17 15:23:10|22018.7|22006.7|22012.4|22000.4|22018.7|22006.7|22007.7|21995.7|3
1763393000000|2025-11-17 15:23:20|22012.7|22000.7|22021.4|22009.4|22021.4|22009.4|22012.7|22000.7|3
1763393010000|2025-11-17 15:23:30|22020.4|22008.4|22020.2|22008.2|22021.4|22009.4|22019.9|22007.9|0
1763393020000|2025-11-17 15:23:40|22021.7|22009.7|22026.7|22014.7|22027.4|22015.4|22021.7|22009.7|4
1763393030000|2025-11-17 15:23:50|22026.2|22014.2|22022.7|22010.7|22026.4|22014.4|22022.7|22010.7|2
1763393040000|2025-11-17 15:24:00|22022.9|22010.9|22029.9|22017.9|22036.2|22024.2|22022.4|22010.4|4
1763393050000|2025-11-17 15:24:10|22028.9|22016.9|22028.2|22016.2|22028.9|22016.9|22024.2|22012.2|2
1763393060000|2025-11-17 15:24:20|22025.7|22013.7|22030.4|22018.4|22034.2|22022.2|22025.7|22013.7|4
1763393070000|2025-11-17 15:24:30|22030.7|22018.7|22027.9|22015.9|22030.7|22018.7|22027.9|22015.9|5
1763393080000|2025-11-17 15:24:40|22028.2|22016.2|22026.7|22014.7|22028.2|22016.2|22020.4|22008.4|17
1763393090000|2025-11-17 15:24:50|22025.7|22013.7|22023.2|22011.2|22025.7|22013.7|22023.2|22011.2|1
1763393100000|2025-11-17 15:25:00|22022|22010|22026.7|22014.7|22026.7|22014.7|22021.7|22009.7|1
1763393110000|2025-11-17 15:25:10|22026.4|22014.4|22031.2|22019.2|22032.7|22020.7|22025.2|22013.2|1
1763393120000|2025-11-17 15:25:20|22029.9|22017.9|22021.4|22009.4|22029.9|22017.9|22019.2|22007.2|3
1763393130000|2025-11-17 15:25:30|22027.7|22015.7|22019.9|22007.9|22028.7|22016.7|22019.9|22007.9|6
1763393140000|2025-11-17 15:25:40|22020.2|22008.2|22022.1|22010.1|22022.4|22010.4|22019.6|22007.6|22
1763393150000|2025-11-17 15:25:50|22021.9|22009.9|22034.1|22022.1|22036.3|22024.3|22019.6|22007.6|13
1763393160000|2025-11-17 15:26:00|22034.4|22022.4|22029.1|22017.1|22036.9|22024.9|22024.9|22012.9|20
1763393170000|2025-11-17 15:26:10|22028.8|22016.8|22033.1|22021.1|22036.9|22024.9|22026.9|22014.9|17
1763393180000|2025-11-17 15:26:20|22029.6|22017.6|22029.1|22017.1|22029.6|22017.6|22025.6|22013.6|3
1763393190000|2025-11-17 15:26:30|22028.4|22016.4|22027.1|22015.1|22028.7|22016.7|22024.6|22012.6|4
1763393200000|2025-11-17 15:26:40|22030.4|22018.4|22030.9|22018.9|22033.4|22021.4|22029.9|22017.9|3
1763393210000|2025-11-17 15:26:50|22027.7|22015.7|22027.1|22015.1|22028.1|22016.1|22027.1|22015.1|1
1763393220000|2025-11-17 15:27:00|22028.1|22016.1|22031.9|22019.9|22033.7|22021.7|22028.1|22016.1|4
1763393230000|2025-11-17 15:27:10|22030.9|22018.9|22028.1|22016.1|22032.1|22020.1|22028.1|22016.1|0
1763393240000|2025-11-17 15:27:20|22028.4|22016.4|22038.4|22026.4|22038.4|22026.4|22028.4|22016.4|4
1763393250000|2025-11-17 15:27:30|22038.1|22026.1|22036.2|22024.2|22038.1|22026.1|22034.9|22022.9|1
1763393260000|2025-11-17 15:27:40|22038.1|22026.1|22037.1|22025.1|22038.4|22026.4|22037.1|22025.1|2
1763393270000|2025-11-17 15:27:50|22038.1|22026.1|22038.1|22026.1|22040.9|22028.9|22038.1|22026.1|15
1763393280000|2025-11-17 15:28:00|22038.7|22026.7|22065.6|22053.6|22066.6|22054.6|22038.1|22026.1|19
1763393290000|2025-11-17 15:28:10|22065.3|22053.3|22060.1|22048.1|22066.9|22054.9|22059.6|22047.6|3
1763393300000|2025-11-17 15:28:20|22060.3|22048.3|22057.1|22045.1|22060.6|22048.6|22057.1|22045.1|2
1763393310000|2025-11-17 15:28:30|22059.1|22047.1|22055.1|22043.1|22067.8|22055.8|22055.1|22043.1|18
1763393320000|2025-11-17 15:28:40|22054.1|22042.1|22059.1|22047.1|22060.3|22048.3|22054.1|22042.1|2
1763393330000|2025-11-17 15:28:50|22057.1|22045.1|22055.3|22043.3|22060.1|22048.1|22050.1|22038.1|10
1763393340000|2025-11-17 15:29:00|22055.6|22043.6|22067|22055|22077|22065|22055.6|22043.6|39
1763393350000|2025-11-17 15:29:10|22066.7|22054.7|22059.5|22047.5|22066.7|22054.7|22059.5|22047.5|6
1763393360000|2025-11-17 15:29:20|22063.5|22051.5|22069.5|22057.5|22069.5|22057.5|22062|22050|3
1763393370000|2025-11-17 15:29:30|22069.2|22057.2|22063.3|22051.3|22069.2|22057.2|22063.3|22051.3|1
1763393380000|2025-11-17 15:29:40|22069.5|22057.5|22071|22059|22071|22059|22064.5|22052.5|12
1763393390000|2025-11-17 15:29:50|22071.3|22059.3|22070.1|22058.1|22074.5|22062.5|22068.5|22056.5|14
1763393400000|2025-11-17 15:30:00|22073.5|22061.5|22088.5|22076.5|22090.1|22078.1|22073.3|22061.3|14
1763393410000|2025-11-17 15:30:10|22089.5|22077.5|22109.5|22097.5|22109.5|22097.5|22087|22075|63
1763393420000|2025-11-17 15:30:20|22109.2|22097.2|22114.2|22102.2|22117.4|22105.4|22108.5|22096.5|34
1763393430000|2025-11-17 15:30:30|22113|22101|22101|22089|22113|22101|22100.8|22088.8|22
1763393440000|2025-11-17 15:30:40|22100.1|22088.1|22099.1|22087.1|22108.5|22096.5|22097|22085|20
1763393450000|2025-11-17 15:30:50|22099.8|22087.8|22109.8|22097.8|22109.8|22097.8|22099.8|22087.8|4
1763393460000|2025-11-17 15:31:00|22112.3|22100.3|22113.5|22101.5|22116|22104|22109.5|22097.5|11
1763393470000|2025-11-17 15:31:10|22113.3|22101.3|22117.4|22105.4|22117.4|22105.4|22113|22101|5
1763393480000|2025-11-17 15:31:20|22117.7|22105.7|22115.2|22103.2|22119.5|22107.5|22112|22100|13
1763393490000|2025-11-17 15:31:30|22114.2|22102.2|22113|22101|22115.8|22103.8|22113|22101|2
1763393500000|2025-11-17 15:31:40|22109|22097|22108|22096|22109.2|22097.2|22107.7|22095.7|10
1763393510000|2025-11-17 15:31:50|22107|22095|22109.2|22097.2|22112.7|22100.7|22106.5|22094.5|7
1763393520000|2025-11-17 15:32:00|22113|22101|22117|22105|22119.2|22107.2|22113|22101|8
1763393530000|2025-11-17 15:32:10|22116|22104|22111.5|22099.5|22116|22104|22110.5|22098.5|17
1763393540000|2025-11-17 15:32:20|22110.8|22098.8|22120.2|22108.2|22120.2|22108.2|22110.8|22098.8|2
1763393550000|2025-11-17 15:32:30|22119|22107|22116.5|22104.5|22119|22107|22116.2|22104.2|3
1763393560000|2025-11-17 15:32:40|22115.5|22103.5|22116.5|22104.5|22121.5|22109.5|22115.5|22103.5|4
1763393570000|2025-11-17 15:32:50|22102|22090|22097.3|22085.3|22102|22090|22097.3|22085.3|6
1763393580000|2025-11-17 15:33:00|22093.5|22081.5|22085.1|22073.1|22093.5|22081.5|22085.1|22073.1|3
1763393590000|2025-11-17 15:33:10|22088|22076|22085.1|22073.1|22088|22076|22085.1|22073.1|0
1763393600000|2025-11-17 15:33:20|22080.1|22068.1|22073.5|22061.5|22080.1|22068.1|22071.3|22059.3|5
1763393610000|2025-11-17 15:33:30|22072.6|22060.6|22076.6|22064.6|22076.9|22064.9|22071.6|22059.6|7
1763393620000|2025-11-17 15:33:40|22076.3|22064.3|22082.6|22070.6|22082.6|22070.6|22075.1|22063.1|4
1763393630000|2025-11-17 15:33:50|22082.3|22070.3|22085.1|22073.1|22085.1|22073.1|22077.8|22065.8|6
1763393640000|2025-11-17 15:34:00|22085.3|22073.3|22084.1|22072.1|22087.8|22075.8|22082.6|22070.6|10
1763393650000|2025-11-17 15:34:10|22084.4|22072.4|22078.8|22066.8|22086|22074|22078.8|22066.8|2
1763393660000|2025-11-17 15:34:20|22079.1|22067.1|22075.3|22063.3|22079.1|22067.1|22074.6|22062.6|0
1763393670000|2025-11-17 15:34:30|22076.3|22064.3|22085.3|22073.3|22085.6|22073.6|22075.3|22063.3|4
1763393680000|2025-11-17 15:34:40|22084.4|22072.4|22085.3|22073.3|22085.3|22073.3|22084.1|22072.1|0
1763393690000|2025-11-17 15:34:50|22085.6|22073.6|22091.3|22079.3|22091.3|22079.3|22085.6|22073.6|5
1763393700000|2025-11-17 15:35:00|22094.2|22082.2|22098.5|22086.5|22100.5|22088.5|22094.2|22082.2|1
1763393710000|2025-11-17 15:35:10|22106|22094|22107.3|22095.3|22107.3|22095.3|22106|22094|2
1763393720000|2025-11-17 15:35:20|22107|22095|22098|22086|22107.3|22095.3|22097.7|22085.7|7
1763393730000|2025-11-17 15:35:30|22097.7|22085.7|22096|22084|22097.7|22085.7|22086|22074|17
1763393740000|2025-11-17 15:35:40|22095.5|22083.5|22094.5|22082.5|22095.5|22083.5|22093.3|22081.3|0
1763393750000|2025-11-17 15:35:50|22097|22085|22103|22091|22103|22091|22097|22085|6
1763393760000|2025-11-17 15:36:00|22102.7|22090.7|22109.2|22097.2|22109.2|22097.2|22102.7|22090.7|35
1763393770000|2025-11-17 15:36:10|22109|22097|22110.5|22098.5|22114.2|22102.2|22108|22096|3
1763393780000|2025-11-17 15:36:20|22112.7|22100.7|22110.5|22098.5|22112.7|22100.7|22109|22097|7
1763393790000|2025-11-17 15:36:30|22109.5|22097.5|22113|22101|22113|22101|22109|22097|3
1763393800000|2025-11-17 15:36:40|22114|22102|22115.5|22103.5|22117.7|22105.7|22114|22102|0
1763393810000|2025-11-17 15:36:50|22114.5|22102.5|22116.5|22104.5|22116.7|22104.7|22114.5|22102.5|4
1763393820000|2025-11-17 15:37:00|22115.5|22103.5|22116.7|22104.7|22116.7|22104.7|22115.5|22103.5|11
1763393830000|2025-11-17 15:37:10|22117.7|22105.7|22121.5|22109.5|22121.7|22109.7|22117.7|22105.7|3
1763393840000|2025-11-17 15:37:20|22121.2|22109.2|22121.5|22109.5|22121.5|22109.5|22121.2|22109.2|16
1763393850000|2025-11-17 15:37:30|||||||||2
1763393860000|2025-11-17 15:37:40|22121.2|22109.2|22108|22096|22121.2|22109.2|22108|22096|3
1763393870000|2025-11-17 15:37:50|22107|22095|22099|22087|22107|22095|22099|22087|2
1763393880000|2025-11-17 15:38:00|22099.2|22087.2|22098.5|22086.5|22099.5|22087.5|22098.5|22086.5|1
1763393890000|2025-11-17 15:38:10|22099.5|22087.5|22097|22085|22099.5|22087.5|22097|22085|2
1763393900000|2025-11-17 15:38:20|22097.6|22085.6|22108|22096|22108.3|22096.3|22097.6|22085.6|2
1763393910000|2025-11-17 15:38:30|22104|22092|22104.5|22092.5|22104.5|22092.5|22104|22092|1
1763393920000|2025-11-17 15:38:40|22113|22101|22114|22102|22114|22102|22113|22101|1
1763393930000|2025-11-17 15:38:50|22109.5|22097.5|22109|22097|22109.5|22097.5|22109|22097|12
1763393940000|2025-11-17 15:39:00|22107|22095|22111|22099|22114.4|22102.4|22106.5|22094.5|22
1763393950000|2025-11-17 15:39:10|22113.3|22101.3|22109.5|22097.5|22113.3|22101.3|22109.5|22097.5|0
1763393960000|2025-11-17 15:39:20|22111|22099|22105.1|22093.1|22111|22099|22105.1|22093.1|1
1763393970000|2025-11-17 15:39:30|22104.8|22092.8|22100.1|22088.1|22104.8|22092.8|22100.1|22088.1|1
1763393980000|2025-11-17 15:39:40|22101|22089|22093.7|22081.7|22101|22089|22089.5|22077.5|19
1763393990000|2025-11-17 15:39:50|22092.7|22080.7|22094.5|22082.5|22094.5|22082.5|22091.7|22079.7|1
1763394000000|2025-11-17 15:40:00|22094.2|22082.2|22100.5|22088.5|22104|22092|22091.7|22079.7|7
1763394010000|2025-11-17 15:40:10|22090.8|22078.8|22080.5|22068.5|22092.7|22080.7|22079.2|22067.2|15
1763394020000|2025-11-17 15:40:20|22076.3|22064.3|22085.1|22073.1|22085.1|22073.1|22072|22060|19
1763394030000|2025-11-17 15:40:30|22086|22074|22085.5|22073.5|22086|22074|22083.5|22071.5|37
1763394040000|2025-11-17 15:40:40|22093|22081|22088.5|22076.5|22099.5|22087.5|22088.5|22076.5|8
1763394050000|2025-11-17 15:40:50|22087.3|22075.3|22088.5|22076.5|22088.5|22076.5|22087.3|22075.3|2
1763394060000|2025-11-17 15:41:00|22089.1|22077.1|22088.5|22076.5|22090.1|22078.1|22088.5|22076.5|1
1763394070000|2025-11-17 15:41:10|||||||||2
1763394080000|2025-11-17 15:41:20|22089.5|22077.5|22089.8|22077.8|22090.1|22078.1|22088.3|22076.3|7
1763394090000|2025-11-17 15:41:30|22089.2|22077.2|22089.8|22077.8|22089.8|22077.8|22089.2|22077.2|1
1763394100000|2025-11-17 15:41:40|22088.5|22076.5|22082.6|22070.6|22088.5|22076.5|22082.6|22070.6|7
1763394110000|2025-11-17 15:41:50|22083.5|22071.5|22088.8|22076.8|22091|22079|22083.5|22071.5|2
1763394120000|2025-11-17 15:42:00|22091|22079|22103.3|22091.3|22103.3|22091.3|22091|22079|1
1763394130000|2025-11-17 15:42:10|22103|22091|22105.8|22093.8|22105.8|22093.8|22099.8|22087.8|16
1763394140000|2025-11-17 15:42:20|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|22104.8|22092.8|0
1763394150000|2025-11-17 15:42:30|22102.3|22090.3|22098.8|22086.8|22102.3|22090.3|22098.5|22086.5|2
1763394160000|2025-11-17 15:42:40|22098.5|22086.5|22099.8|22087.8|22101.7|22089.7|22096|22084|2
1763394170000|2025-11-17 15:42:50|22098.5|22086.5|22098.8|22086.8|22098.8|22086.8|22098.5|22086.5|0
1763394180000|2025-11-17 15:43:00|22102|22090|22105.2|22093.2|22105.2|22093.2|22102|22090|0
1763394190000|2025-11-17 15:43:10|22115.2|22103.2|22107|22095|22115.2|22103.2|22105.8|22093.8|6
1763394200000|2025-11-17 15:43:20|22105.8|22093.8|22107.3|22095.3|22107.3|22095.3|22103.5|22091.5|0
1763394210000|2025-11-17 15:43:30|22107|22095|22099.8|22087.8|22107.3|22095.3|22099.8|22087.8|5
1763394220000|2025-11-17 15:43:40|22098.5|22086.5|22095.1|22083.1|22099.8|22087.8|22094.8|22082.8|6
1763394230000|2025-11-17 15:43:50|22094.8|22082.8|22095.1|22083.1|22095.1|22083.1|22094.8|22082.8|1
1763394240000|2025-11-17 15:44:00|22097|22085|22105.8|22093.8|22106|22094|22093.8|22081.8|4
1763394250000|2025-11-17 15:44:10|22105.5|22093.5|22102|22090|22105.5|22093.5|22099.5|22087.5|5
1763394260000|2025-11-17 15:44:20|22103|22091|22099.5|22087.5|22103|22091|22099.5|22087.5|2
1763394280000|2025-11-17 15:44:40|22100.5|22088.5|22093.5|22081.5|22102|22090|22093.5|22081.5|7
1763394300000|2025-11-17 15:45:00|22094.5|22082.5|22097.6|22085.6|22097.6|22085.6|22094.5|22082.5|1
1763394310000|2025-11-17 15:45:10|22098.5|22086.5|22091.6|22079.6|22098.5|22086.5|22091.6|22079.6|3
1763394320000|2025-11-17 15:45:20|22092.6|22080.6|22090.3|22078.3|22092.6|22080.6|22087.8|22075.8|2
1763394330000|2025-11-17 15:45:30|22088.1|22076.1|22098.1|22086.1|22098.1|22086.1|22088.1|22076.1|9
1763394340000|2025-11-17 15:45:40|22101.9|22089.9|22100.6|22088.6|22101.9|22089.9|22100.6|22088.6|1
1763394360000|2025-11-17 15:46:00|22100.1|22088.1|22098.8|22086.8|22100.1|22088.1|22097.6|22085.6|2
1763394370000|2025-11-17 15:46:10|22097.6|22085.6|22095.1|22083.1|22097.6|22085.6|22095.1|22083.1|0
1763394380000|2025-11-17 15:46:20|22095.3|22083.3|22091.3|22079.3|22095.3|22083.3|22091.3|22079.3|6
1763394390000|2025-11-17 15:46:30|22091.6|22079.6|22086.6|22074.6|22092.8|22080.8|22086.6|22074.6|8
1763394400000|2025-11-17 15:46:40|22087.6|22075.6|22086.6|22074.6|22087.6|22075.6|22086.6|22074.6|0
1763394410000|2025-11-17 15:46:50|22087.6|22075.6|22092.6|22080.6|22092.8|22080.8|22087.6|22075.6|2
1763394420000|2025-11-17 15:47:00|22092.8|22080.8|22091.6|22079.6|22092.8|22080.8|22091.6|22079.6|0
1763394430000|2025-11-17 15:47:10|22090.1|22078.1|22092.8|22080.8|22092.8|22080.8|22090.1|22078.1|3
1763394440000|2025-11-17 15:47:20|22092.6|22080.6|22081.6|22069.6|22092.8|22080.8|22079.4|22067.4|7
1763394450000|2025-11-17 15:47:30|22080.3|22068.3|22086.6|22074.6|22086.6|22074.6|22079.4|22067.4|4
1763394460000|2025-11-17 15:47:40|22085.6|22073.6|22087.6|22075.6|22087.6|22075.6|22085.6|22073.6|0
1763394470000|2025-11-17 15:47:50|22087.8|22075.8|22085.6|22073.6|22090.1|22078.1|22085.6|22073.6|5
1763394480000|2025-11-17 15:48:00|22084.6|22072.6|22087.8|22075.8|22088.8|22076.8|22084.4|22072.4|0
1763394490000|2025-11-17 15:48:10|22088.8|22076.8|22088.1|22076.1|22088.8|22076.8|22087.6|22075.6|5
1763394500000|2025-11-17 15:48:20|22089.1|22077.1|22082.8|22070.8|22089.1|22077.1|22082.8|22070.8|9
1763394510000|2025-11-17 15:48:30|22074.4|22062.4|22073.1|22061.1|22074.4|22062.4|22073.1|22061.1|4
1763394520000|2025-11-17 15:48:40|22072.8|22060.8|22072.8|22060.8|22072.8|22060.8|22072.8|22060.8|0
1763394530000|2025-11-17 15:48:50|22071.9|22059.9|22072.8|22060.8|22072.8|22060.8|22071.9|22059.9|0
1763394540000|2025-11-17 15:49:00|22075.3|22063.3|22075.6|22063.6|22079.1|22067.1|22071.9|22059.9|8
1763394550000|2025-11-17 15:49:10|22077.6|22065.6|22088.1|22076.1|22089.1|22077.1|22077.6|22065.6|16
1763394560000|2025-11-17 15:49:20|22089.1|22077.1|22087.3|22075.3|22089.4|22077.4|22087.3|22075.3|5
1763394570000|2025-11-17 15:49:30|22084.4|22072.4|22075.3|22063.3|22084.4|22072.4|22075.3|22063.3|13
1763394580000|2025-11-17 15:49:40|22074.4|22062.4|22078.7|22066.7|22078.7|22066.7|22074.4|22062.4|9
1763394590000|2025-11-17 15:49:50|22078.4|22066.4|22075.6|22063.6|22078.4|22066.4|22071.9|22059.9|13
1763394600000|2025-11-17 15:50:00|22078.1|22066.1|22084.6|22072.6|22084.6|22072.6|22077.1|22065.1|16
1763394610000|2025-11-17 15:50:10|22084.9|22072.9|22089.4|22077.4|22089.9|22077.9|22084.9|22072.9|2
1763394620000|2025-11-17 15:50:20|22088.7|22076.7|22084.6|22072.6|22088.7|22076.7|22084.6|22072.6|2
1763394630000|2025-11-17 15:50:30|22084.9|22072.9|22084.6|22072.6|22086.2|22074.2|22084.6|22072.6|1
1763394640000|2025-11-17 15:50:40|22085.6|22073.6|22085.6|22073.6|22085.6|22073.6|22085.6|22073.6|0
1763394650000|2025-11-17 15:50:50|22082.7|22070.7|22078.4|22066.4|22082.7|22070.7|22078.4|22066.4|8
1763394660000|2025-11-17 15:51:00|22078.7|22066.7|22079.4|22067.4|22079.6|22067.6|22078.7|22066.7|2
1763394670000|2025-11-17 15:51:10|22076.9|22064.9|22075.9|22063.9|22076.9|22064.9|22075.9|22063.9|3
1763394680000|2025-11-17 15:51:20|22076.9|22064.9|22076.9|22064.9|22076.9|22064.9|22076.9|22064.9|0
1763394690000|2025-11-17 15:51:30|22075.9|22063.9|22078.1|22066.1|22079.1|22067.1|22075.9|22063.9|1
1763394700000|2025-11-17 15:51:40|22079.1|22067.1|22077.8|22065.8|22079.1|22067.1|22076.9|22064.9|0
1763394710000|2025-11-17 15:51:50|22076.9|22064.9|22068.4|22056.4|22078.1|22066.1|22068.4|22056.4|28
1763394720000|2025-11-17 15:52:00|22067.4|22055.4|22068.1|22056.1|22068.7|22056.7|22067.4|22055.4|2
1763394730000|2025-11-17 15:52:10|22068.7|22056.7|22066.2|22054.2|22071.2|22059.2|22056.2|22044.2|26
1763394740000|2025-11-17 15:52:20|22065.9|22053.9|22067.4|22055.4|22071.2|22059.2|22063.7|22051.7|4
1763394750000|2025-11-17 15:52:30|22067.1|22055.1|22067.1|22055.1|22069.6|22057.6|22067.1|22055.1|1
1763394760000|2025-11-17 15:52:40|22068.1|22056.1|22069.6|22057.6|22070.6|22058.6|22068.1|22056.1|1
1763394770000|2025-11-17 15:52:50|22071.2|22059.2|22073.1|22061.1|22073.1|22061.1|22070.6|22058.6|2
1763394780000|2025-11-17 15:53:00|22073.4|22061.4|22077.6|22065.6|22077.8|22065.8|22073.4|22061.4|7
1763394800000|2025-11-17 15:53:20|22079.4|22067.4|22094.1|22082.1|22095.1|22083.1|22079.4|22067.4|11
1763394810000|2025-11-17 15:53:30|22095.1|22083.1|22092.6|22080.6|22095.1|22083.1|22092.6|22080.6|1
1763394820000|2025-11-17 15:53:40|22092.8|22080.8|22089.1|22077.1|22092.8|22080.8|22085.6|22073.6|2
1763394830000|2025-11-17 15:53:50|22087.1|22075.1|22086.6|22074.6|22087.1|22075.1|22086.6|22074.6|1
1763394840000|2025-11-17 15:54:00|22085.3|22073.3|22086.6|22074.6|22086.6|22074.6|22082.8|22070.8|7
1763394850000|2025-11-17 15:54:10|22086.9|22074.9|22096.3|22084.3|22096.3|22084.3|22086.6|22074.6|1
1763394860000|2025-11-17 15:54:20|22096.6|22084.6|22100.1|22088.1|22100.1|22088.1|22095.3|22083.3|0
1763394870000|2025-11-17 15:54:30|22099.5|22087.5|22092.8|22080.8|22099.5|22087.5|22092.8|22080.8|1
1763394880000|2025-11-17 15:54:40|22091.6|22079.6|22089.1|22077.1|22094.9|22082.9|22089.1|22077.1|2
1763394890000|2025-11-17 15:54:50|22087.1|22075.1|22087.8|22075.8|22087.8|22075.8|22087.1|22075.1|0
1763394900000|2025-11-17 15:55:00|22088.1|22076.1|22086.9|22074.9|22089.1|22077.1|22086.9|22074.9|0
1763394910000|2025-11-17 15:55:10|22085.6|22073.6|22076.6|22064.6|22085.6|22073.6|22076.6|22064.6|2
1763394920000|2025-11-17 15:55:20|22076.9|22064.9|22073.1|22061.1|22076.9|22064.9|22073.1|22061.1|1
1763394930000|2025-11-17 15:55:30|22072.1|22060.1|22081.6|22069.6|22083.1|22071.1|22072.1|22060.1|4
1763394940000|2025-11-17 15:55:40|22080.6|22068.6|22080.3|22068.3|22080.6|22068.6|22080.1|22068.1|0
1763394950000|2025-11-17 15:55:50|22080.1|22068.1|22081.6|22069.6|22081.6|22069.6|22080.1|22068.1|0
1763394960000|2025-11-17 15:56:00|22086.9|22074.9|22080.6|22068.6|22087.8|22075.8|22079.1|22067.1|4
1763394970000|2025-11-17 15:56:10|22081.6|22069.6|22071.6|22059.6|22081.6|22069.6|22071.6|22059.6|16
1763394980000|2025-11-17 15:56:20|22070.6|22058.6|22076.6|22064.6|22076.6|22064.6|22070.3|22058.3|5
1763395010000|2025-11-17 15:56:50|22075.6|22063.6|22076.6|22064.6|22076.6|22064.6|22075.6|22063.6|1
1763395020000|2025-11-17 15:57:00|22075.3|22063.3|22076.6|22064.6|22076.6|22064.6|22075.1|22063.1|1
1763395030000|2025-11-17 15:57:10|22076.9|22064.9|22085.9|22073.9|22086.2|22074.2|22076.9|22064.9|29
1763395040000|2025-11-17 15:57:20|22086.2|22074.2|22087.1|22075.1|22088.1|22076.1|22086.2|22074.2|0
1763395050000|2025-11-17 15:57:30|22084.6|22072.6|22083.4|22071.4|22084.6|22072.6|22083.4|22071.4|3
1763395060000|2025-11-17 15:57:40|22087.1|22075.1|22088.1|22076.1|22088.1|22076.1|22086.9|22074.9|1
1763395070000|2025-11-17 15:57:50|22089.4|22077.4|22084.6|22072.6|22089.4|22077.4|22084.6|22072.6|0
1763395080000|2025-11-17 15:58:00|22086.9|22074.9|22084.6|22072.6|22086.9|22074.9|22084.4|22072.4|12
1763395090000|2025-11-17 15:58:10|22084.4|22072.4|22083.4|22071.4|22084.6|22072.6|22083.1|22071.1|2
1763395100000|2025-11-17 15:58:20|22084.2|22072.2|22089.6|22077.6|22091.2|22079.2|22083.4|22071.4|2
1763395110000|2025-11-17 15:58:30|22090.6|22078.6|22080.6|22068.6|22090.6|22078.6|22077.1|22065.1|2
1763395120000|2025-11-17 15:58:40|22079.6|22067.6|22077.1|22065.1|22079.6|22067.6|22077.1|22065.1|0
1763395130000|2025-11-17 15:58:50|22076.2|22064.2|22075.6|22063.6|22077.1|22065.1|22075.6|22063.6|0
1763395140000|2025-11-17 15:59:00|22077.1|22065.1|22079.6|22067.6|22080.6|22068.6|22077.1|22065.1|6
1763395150000|2025-11-17 15:59:10|22080.6|22068.6|22080.6|22068.6|22080.6|22068.6|22080.6|22068.6|0
1763395160000|2025-11-17 15:59:20|22078.9|22066.9|22075.6|22063.6|22078.9|22066.9|22075.6|22063.6|2
1763395170000|2025-11-17 15:59:30|22076.9|22064.9|22079.6|22067.6|22079.6|22067.6|22076.9|22064.9|1
1763395180000|2025-11-17 15:59:40|22080.6|22068.6|22079.6|22067.6|22081.2|22069.2|22079.6|22067.6|2
1763395190000|2025-11-17 15:59:50|22078.7|22066.7|22074.6|22062.6|22078.7|22066.7|22074.6|22062.6|6
1763395200000|2025-11-17 16:00:00|22075.9|22063.9|22072.1|22060.1|22078.7|22066.7|22072.1|22060.1|6
1763395210000|2025-11-17 16:00:10|22073.1|22061.1|22073.4|22061.4|22073.4|22061.4|22072.1|22060.1|0
1763395220000|2025-11-17 16:00:20|22076.2|22064.2|22076.2|22064.2|22078.1|22066.1|22076.2|22064.2|6
1763395230000|2025-11-17 16:00:30|22075.9|22063.9|22076.6|22064.6|22078.1|22066.1|22075.6|22063.6|5
1763395240000|2025-11-17 16:00:40|22075.6|22063.6|22075.1|22063.1|22075.6|22063.6|22075.1|22063.1|0
1763395250000|2025-11-17 16:00:50|22070.6|22058.6|22077.1|22065.1|22077.1|22065.1|22070.6|22058.6|9
1763395260000|2025-11-17 16:01:00|22078.1|22066.1|22077.6|22065.6|22078.1|22066.1|22076.9|22064.9|0
1763395270000|2025-11-17 16:01:10|22078.1|22066.1|22080.1|22068.1|22080.1|22068.1|22078.1|22066.1|1
1763395280000|2025-11-17 16:01:20|22080.4|22068.4|22082.6|22070.6|22082.6|22070.6|22080.4|22068.4|2
1763395290000|2025-11-17 16:01:30|22081.1|22069.1|22080.1|22068.1|22081.1|22069.1|22078.1|22066.1|0
1763395300000|2025-11-17 16:01:40|22080.4|22068.4|22057.1|22045.1|22080.4|22068.4|22056.9|22044.9|18
1763395310000|2025-11-17 16:01:50|22060.9|22048.9|22058.4|22046.4|22060.9|22048.9|22058.4|22046.4|2
1763395320000|2025-11-17 16:02:00|22056.2|22044.2|22067.1|22055.1|22067.1|22055.1|22052.7|22040.7|11
1763395330000|2025-11-17 16:02:10|22064.6|22052.6|22077.1|22065.1|22079.6|22067.6|22064.6|22052.6|5
1763395340000|2025-11-17 16:02:20|22076.2|22064.2|22071.2|22059.2|22077.1|22065.1|22069.9|22057.9|3
1763395350000|2025-11-17 16:02:30|22066.2|22054.2|22066.2|22054.2|22066.2|22054.2|22059.9|22047.9|6
1763395360000|2025-11-17 16:02:40|22067.1|22055.1|22064.6|22052.6|22068.7|22056.7|22064.6|22052.6|2
1763395370000|2025-11-17 16:02:50|22063.7|22051.7|22066.2|22054.2|22066.2|22054.2|22063.7|22051.7|0
1763395380000|2025-11-17 16:03:00|22065.9|22053.9|22065.6|22053.6|22065.9|22053.9|22063.7|22051.7|0
1763395390000|2025-11-17 16:03:10|22063.7|22051.7|22064.9|22052.9|22064.9|22052.9|22063.7|22051.7|1
1763395400000|2025-11-17 16:03:20|22065.9|22053.9|22061.2|22049.2|22068.7|22056.7|22059.9|22047.9|21
1763395410000|2025-11-17 16:03:30|22060.2|22048.2|22053.2|22041.2|22061.4|22049.4|22051.7|22039.7|21
1763395420000|2025-11-17 16:03:40|22056.2|22044.2|22056.7|22044.7|22056.7|22044.7|22055.2|22043.2|3
1763395430000|2025-11-17 16:03:50|22052.7|22040.7|22050.7|22038.7|22054.2|22042.2|22050.5|22038.5|12
1763395440000|2025-11-17 16:04:00|22054.8|22042.8|22055.5|22043.5|22057|22045|22051.7|22039.7|9
1763395450000|2025-11-17 16:04:10|22053|22041|22049.5|22037.5|22053|22041|22047.3|22035.3|12
1763395460000|2025-11-17 16:04:20|22049.8|22037.8|22053.8|22041.8|22053.8|22041.8|22047.3|22035.3|10
1763395470000|2025-11-17 16:04:30|22052.8|22040.8|22046.8|22034.8|22052.8|22040.8|22042.5|22030.5|24
1763395480000|2025-11-17 16:04:40|22045.9|22033.9|22051.6|22039.6|22051.6|22039.6|22043.4|22031.4|7
1763395490000|2025-11-17 16:04:50|22050.6|22038.6|22049.3|22037.3|22050.6|22038.6|22049.3|22037.3|2
1763395500000|2025-11-17 16:05:00|22050.3|22038.3|22057.8|22045.8|22058.1|22046.1|22050.3|22038.3|10
1763395510000|2025-11-17 16:05:10|22056.8|22044.8|22055.6|22043.6|22056.8|22044.8|22055.3|22043.3|0
1763395520000|2025-11-17 16:05:20|22055.9|22043.9|22062.8|22050.8|22063.4|22051.4|22055.9|22043.9|2
1763395530000|2025-11-17 16:05:30|22063.1|22051.1|22060.3|22048.3|22066.8|22054.8|22059.3|22047.3|4
1763395540000|2025-11-17 16:05:40|22060.6|22048.6|22056.8|22044.8|22060.6|22048.6|22056.8|22044.8|1
1763395550000|2025-11-17 16:05:50|22058.1|22046.1|22060.3|22048.3|22060.9|22048.9|22057.8|22045.8|4
1763395560000|2025-11-17 16:06:00|22059.3|22047.3|22051.8|22039.8|22061.8|22049.8|22050.9|22038.9|4
1763395570000|2025-11-17 16:06:10|22050.9|22038.9|22046.8|22034.8|22053.4|22041.4|22046.8|22034.8|3
1763395580000|2025-11-17 16:06:20|22048.1|22036.1|22048.4|22036.4|22048.4|22036.4|22046.8|22034.8|6
1763395590000|2025-11-17 16:06:30|22043.9|22031.9|22034.3|22022.3|22043.9|22031.9|22030.9|22018.9|11
1763395600000|2025-11-17 16:06:40|22033.4|22021.4|22028.4|22016.4|22033.4|22021.4|22028.4|22016.4|3
1763395610000|2025-11-17 16:06:50|22028.6|22016.6|22040.3|22028.3|22040.3|22028.3|22028.4|22016.4|3
1763395620000|2025-11-17 16:07:00|22039.3|22027.3|22037.8|22025.8|22040.6|22028.6|22037.8|22025.8|4
1763395630000|2025-11-17 16:07:10|22036.8|22024.8|22037.8|22025.8|22037.8|22025.8|22036.8|22024.8|0
1763395640000|2025-11-17 16:07:20|22038.1|22026.1|22042.8|22030.8|22043.1|22031.1|22038.1|22026.1|1
1763395650000|2025-11-17 16:07:30|22041.8|22029.8|22041.6|22029.6|22044.1|22032.1|22040.3|22028.3|2
1763395660000|2025-11-17 16:07:40|22041.8|22029.8|22042.8|22030.8|22042.8|22030.8|22041.8|22029.8|0
1763395670000|2025-11-17 16:07:50|22039.3|22027.3|22043.4|22031.4|22044.3|22032.3|22037.8|22025.8|4
1763395680000|2025-11-17 16:08:00|22041.7|22029.7|22031.8|22019.8|22041.7|22029.7|22031.8|22019.8|9
1763395690000|2025-11-17 16:08:10|22033.4|22021.4|22030.3|22018.3|22033.4|22021.4|22030.3|22018.3|0
1763395700000|2025-11-17 16:08:20|22030.6|22018.6|22020.9|22008.9|22030.9|22018.9|22016.4|22004.4|11
1763395710000|2025-11-17 16:08:30|22019.9|22007.9|22015.9|22003.9|22019.9|22007.9|22011.1|21999.1|12
1763395720000|2025-11-17 16:08:40|22015.6|22003.6|22007.4|21995.4|22015.6|22003.6|22003.6|21991.6|12
1763395730000|2025-11-17 16:08:50|22005.4|21993.4|22009.6|21997.6|22009.6|21997.6|22005.4|21993.4|8
1763395740000|2025-11-17 16:09:00|22008.6|21996.6|22005.9|21993.9|22009.6|21997.6|22005.9|21993.9|5
1763395750000|2025-11-17 16:09:10|22004.9|21992.9|21998.6|21986.6|22005.2|21993.2|21996.4|21984.4|8
1763395760000|2025-11-17 16:09:20|22002.1|21990.1|22001.4|21989.4|22002.1|21990.1|22001.1|21989.1|4
1763395770000|2025-11-17 16:09:30|22001.1|21989.1|22001.4|21989.4|22001.4|21989.4|22001.1|21989.1|8
1763395780000|2025-11-17 16:09:40|22005.7|21993.7|22012.4|22000.4|22015.9|22003.9|22005.7|21993.7|6
1763395790000|2025-11-17 16:09:50|22012.7|22000.7|22010.9|21998.9|22014.9|22002.9|22008.9|21996.9|5
1763395800000|2025-11-17 16:10:00|22011.1|21999.1|22010.9|21998.9|22011.1|21999.1|22010.9|21998.9|2
1763395810000|2025-11-17 16:10:10|22012.1|22000.1|22029.6|22017.6|22029.6|22017.6|22012.1|22000.1|7
1763395820000|2025-11-17 16:10:20|22029.9|22017.9|22027.8|22015.8|22035.6|22023.6|22026.8|22014.8|3
1763395830000|2025-11-17 16:10:30|22028.1|22016.1|22030|22018|22030|22018|22028.1|22016.1|0
1763395840000|2025-11-17 16:10:40|22028.1|22016.1|22035.6|22023.6|22035.6|22023.6|22028.1|22016.1|2
1763395850000|2025-11-17 16:10:50|22039.3|22027.3|22044.8|22032.8|22045.3|22033.3|22039.3|22027.3|3
1763395860000|2025-11-17 16:11:00|22046.3|22034.3|22042.3|22030.3|22046.3|22034.3|22042.3|22030.3|1
1763395870000|2025-11-17 16:11:10|22042.8|22030.8|22051.3|22039.3|22051.3|22039.3|22042.8|22030.8|4
1763395880000|2025-11-17 16:11:20|22050.3|22038.3|22049.8|22037.8|22050.3|22038.3|22049.8|22037.8|1
1763395890000|2025-11-17 16:11:30|22052.3|22040.3|22052.8|22040.8|22053.8|22041.8|22049.3|22037.3|5
1763395900000|2025-11-17 16:11:40|22051.8|22039.8|22051.3|22039.3|22051.8|22039.8|22051.3|22039.3|0
1763395910000|2025-11-17 16:11:50|22052.3|22040.3|22078.8|22066.8|22078.8|22066.8|22052.3|22040.3|8
1763395920000|2025-11-17 16:12:00|22084.9|22072.9|22087.3|22075.3|22088.2|22076.2|22083.8|22071.8|8
1763395930000|2025-11-17 16:12:10|22089.8|22077.8|22090.3|22078.3|22090.3|22078.3|22088.5|22076.5|3
1763395940000|2025-11-17 16:12:20|22092.3|22080.3|22083.8|22071.8|22093.5|22081.5|22083.2|22071.2|13
1763395950000|2025-11-17 16:12:30|22087.7|22075.7|22089.5|22077.5|22089.5|22077.5|22083.2|22071.2|5
1763395960000|2025-11-17 16:12:40|22090.5|22078.5|22087.3|22075.3|22090.5|22078.5|22083.5|22071.5|2
1763395970000|2025-11-17 16:12:50|22088.2|22076.2|22091.7|22079.7|22092.3|22080.3|22086.3|22074.3|6
1763395980000|2025-11-17 16:13:00|22088.5|22076.5|22083.2|22071.2|22088.5|22076.5|22083.2|22071.2|2
1763396000000|2025-11-17 16:13:20|22081|22069|22077.3|22065.3|22081|22069|22077.3|22065.3|10
1763396010000|2025-11-17 16:13:30|22076.3|22064.3|22076|22064|22077.5|22065.5|22071.3|22059.3|0
1763396020000|2025-11-17 16:13:40|22076.3|22064.3|22074.8|22062.8|22077.3|22065.3|22074.8|22062.8|2
1763396030000|2025-11-17 16:13:50|22075|22063|22075.3|22063.3|22075.3|22063.3|22074.8|22062.8|0
1763396040000|2025-11-17 16:14:00|22074.8|22062.8|22078.8|22066.8|22078.8|22066.8|22074.8|22062.8|2
1763396050000|2025-11-17 16:14:10|22080.7|22068.7|22081|22069|22081|22069|22079.5|22067.5|0
1763396060000|2025-11-17 16:14:20|22080.7|22068.7|22080.7|22068.7|22081|22069|22080.7|22068.7|0
1763396070000|2025-11-17 16:14:30|22079.5|22067.5|22077.5|22065.5|22079.5|22067.5|22069.6|22057.6|1
1763396080000|2025-11-17 16:14:40|22079.5|22067.5|22081|22069|22082.8|22070.8|22078.8|22066.8|3
1763396090000|2025-11-17 16:14:50|22081.3|22069.3|22078.2|22066.2|22081.3|22069.3|22074.8|22062.8|7
1763396100000|2025-11-17 16:15:00|22082|22070|22077.5|22065.5|22083.5|22071.5|22077.5|22065.5|10
1763396110000|2025-11-17 16:15:10|22078.5|22066.5|22078.8|22066.8|22078.8|22066.8|22078.5|22066.5|0
1763396120000|2025-11-17 16:15:20|22079.8|22067.8|22079.2|22067.2|22081.3|22069.3|22078|22066|2
1763396130000|2025-11-17 16:15:30|22079.5|22067.5|22084.5|22072.5|22084.5|22072.5|22079.2|22067.2|6
1763396140000|2025-11-17 16:15:40|22084.8|22072.8|22084.8|22072.8|22092.3|22080.3|22084.8|22072.8|6
1763396150000|2025-11-17 16:15:50|22085.7|22073.7|22085.7|22073.7|22085.7|22073.7|22084.8|22072.8|0
1763396160000|2025-11-17 16:16:00|22086|22074|22088|22076|22088.2|22076.2|22086|22074|1
1763396170000|2025-11-17 16:16:10|22088.2|22076.2|22088.2|22076.2|22088.2|22076.2|22088.2|22076.2|0
1763396180000|2025-11-17 16:16:20|22089.8|22077.8|22085.3|22073.3|22089.8|22077.8|22080.3|22068.3|14
1763396190000|2025-11-17 16:16:30|22086.3|22074.3|22084.8|22072.8|22086.3|22074.3|22084.1|22072.1|1
1763396200000|2025-11-17 16:16:40|22086|22074|22097.3|22085.3|22097.3|22085.3|22086|22074|2
1763396210000|2025-11-17 16:16:50|22098.2|22086.2|22093.5|22081.5|22098.2|22086.2|22093.2|22081.2|8
1763396220000|2025-11-17 16:17:00|22094.5|22082.5|22093.2|22081.2|22094.5|22082.5|22093.2|22081.2|0
1763396230000|2025-11-17 16:17:10|22094.5|22082.5|22093.2|22081.2|22095.7|22083.7|22093.2|22081.2|10
1763396240000|2025-11-17 16:17:20|22093|22081|22090.7|22078.7|22093.2|22081.2|22089.2|22077.2|4
1763396250000|2025-11-17 16:17:30|22091.7|22079.7|22088.2|22076.2|22091.7|22079.7|22088.2|22076.2|4
1763396260000|2025-11-17 16:17:40|22089.5|22077.5|22089.5|22077.5|22089.5|22077.5|22089.5|22077.5|0
1763396270000|2025-11-17 16:17:50|22090.3|22078.3|22087.3|22075.3|22092.8|22080.8|22087.3|22075.3|5
1763396280000|2025-11-17 16:18:00|22088.8|22076.8|22087.5|22075.5|22088.8|22076.8|22084.1|22072.1|1
1763396290000|2025-11-17 16:18:10|22086.6|22074.6|22087.5|22075.5|22087.5|22075.5|22086.6|22074.6|0
1763396300000|2025-11-17 16:18:20|22086.6|22074.6|22087.8|22075.8|22087.8|22075.8|22086.6|22074.6|0
1763396310000|2025-11-17 16:18:30|22096.3|22084.3|22083.8|22071.8|22096.3|22084.3|22083.8|22071.8|9
1763396320000|2025-11-17 16:18:40|22086.3|22074.3|22086.3|22074.3|22089.8|22077.8|22086.3|22074.3|1
1763396330000|2025-11-17 16:18:50|22086|22074|22082.8|22070.8|22086|22074|22081|22069|7
1763396340000|2025-11-17 16:19:00|22083.1|22071.1|22086.6|22074.6|22086.8|22074.8|22080.3|22068.3|5
1763396350000|2025-11-17 16:19:10|22086.8|22074.8|22087.8|22075.8|22087.8|22075.8|22086.3|22074.3|0
1763396360000|2025-11-17 16:19:20|22086.8|22074.8|22085.3|22073.3|22086.8|22074.8|22085.3|22073.3|4
1763396370000|2025-11-17 16:19:30|22085.6|22073.6|22074.3|22062.3|22085.6|22073.6|22062.4|22050.4|12
1763396380000|2025-11-17 16:19:40|22074.1|22062.1|22072.8|22060.8|22074.1|22062.1|22072.8|22060.8|4
1763396390000|2025-11-17 16:19:50|22069.9|22057.9|22081.8|22069.8|22081.8|22069.8|22066.1|22054.1|29
1763396400000|2025-11-17 16:20:00|22081.1|22069.1|22080.3|22068.3|22081.8|22069.8|22080.3|22068.3|4
1763396410000|2025-11-17 16:20:10|22081.8|22069.8|22083.4|22071.4|22083.4|22071.4|22081.8|22069.8|6
1763396420000|2025-11-17 16:20:20|22084.3|22072.3|22081.8|22069.8|22084.3|22072.3|22080.3|22068.3|1
1763396430000|2025-11-17 16:20:30|22077.8|22065.8|22091.8|22079.8|22093.8|22081.8|22076.6|22064.6|14
1763396440000|2025-11-17 16:20:40|22088.8|22076.8|22084.3|22072.3|22089.3|22077.3|22084.3|22072.3|4
1763396450000|2025-11-17 16:20:50|22084.1|22072.1|22080.3|22068.3|22084.1|22072.1|22077.1|22065.1|0
1763396460000|2025-11-17 16:21:00|22079.3|22067.3|22069.6|22057.6|22079.3|22067.3|22069.6|22057.6|1
1763396470000|2025-11-17 16:21:10|22060.3|22048.3|22054.6|22042.6|22060.3|22048.3|22053.6|22041.6|6
1763396480000|2025-11-17 16:21:20|22053.6|22041.6|22054.3|22042.3|22054.3|22042.3|22053.6|22041.6|1
1763396490000|2025-11-17 16:21:30|22054.9|22042.9|22052.4|22040.4|22055.3|22043.3|22052.4|22040.4|1
1763396500000|2025-11-17 16:21:40|22052.9|22040.9|22058.9|22046.9|22058.9|22046.9|22052.9|22040.9|5
1763396510000|2025-11-17 16:21:50|22062.1|22050.1|22062.4|22050.4|22062.4|22050.4|22062.1|22050.1|4
1763396520000|2025-11-17 16:22:00|22062.9|22050.9|22069.1|22057.1|22070.6|22058.6|22062.9|22050.9|3
1763396530000|2025-11-17 16:22:10|22070.3|22058.3|22075.3|22063.3|22075.3|22063.3|22070.3|22058.3|0
1763396540000|2025-11-17 16:22:20|22076.3|22064.3|22072.1|22060.1|22077.8|22065.8|22071.1|22059.1|13
1763396550000|2025-11-17 16:22:30|22071.8|22059.8|22071.8|22059.8|22071.8|22059.8|22071.8|22059.8|0
1763396560000|2025-11-17 16:22:40|22072.1|22060.1|22070.3|22058.3|22073.1|22061.1|22070.3|22058.3|1
1763396570000|2025-11-17 16:22:50|22072.5|22060.5|22081.8|22069.8|22082.8|22070.8|22072.5|22060.5|6
1763396580000|2025-11-17 16:23:00|22086.6|22074.6|22088.8|22076.8|22092.3|22080.3|22086.6|22074.6|6
1763396590000|2025-11-17 16:23:10|22089.1|22077.1|22087.3|22075.3|22091.3|22079.3|22087.3|22075.3|2
1763396600000|2025-11-17 16:23:20|22087.5|22075.5|22088.8|22076.8|22090|22078|22087.5|22075.5|1
1763396610000|2025-11-17 16:23:30|22089.1|22077.1|22092.3|22080.3|22092.3|22080.3|22089.1|22077.1|4
1763396620000|2025-11-17 16:23:40|22092.5|22080.5|22092.3|22080.3|22093.8|22081.8|22091.3|22079.3|3
1763396630000|2025-11-17 16:23:50|22091.3|22079.3|22089.8|22077.8|22091.3|22079.3|22089.3|22077.3|1
1763396640000|2025-11-17 16:24:00|22090.3|22078.3|22086.3|22074.3|22092.5|22080.5|22086.3|22074.3|3
1763396650000|2025-11-17 16:24:10|22087.3|22075.3|22087.3|22075.3|22087.3|22075.3|22087.3|22075.3|0
1763396670000|2025-11-17 16:24:30|22087.5|22075.5|22087.5|22075.5|22087.5|22075.5|22087.3|22075.3|1
1763396680000|2025-11-17 16:24:40|22085.6|22073.6|22086|22074|22087.3|22075.3|22085.6|22073.6|1
1763396690000|2025-11-17 16:24:50|22084.8|22072.8|22085.3|22073.3|22087.5|22075.5|22084.8|22072.8|3
1763396700000|2025-11-17 16:25:00|22087.8|22075.8|22091|22079|22093.3|22081.3|22087.5|22075.5|1
1763396710000|2025-11-17 16:25:10|22093|22081|22099.2|22087.2|22099.5|22087.5|22090.8|22078.8|3
1763396720000|2025-11-17 16:25:20|22098.3|22086.3|22097|22085|22098.3|22086.3|22096.7|22084.7|3
1763396730000|2025-11-17 16:25:30|22096.7|22084.7|22096.7|22084.7|22097|22085|22095.8|22083.8|0
1763396740000|2025-11-17 16:25:40|22096.2|22084.2|22090.8|22078.8|22096.2|22084.2|22090.8|22078.8|5
1763396750000|2025-11-17 16:25:50|22091|22079|22101.7|22089.7|22101.7|22089.7|22091|22079|2
1763396760000|2025-11-17 16:26:00|22100.8|22088.8|22100.5|22088.5|22101.7|22089.7|22100.5|22088.5|0
1763396770000|2025-11-17 16:26:10|22100.8|22088.8|22101.7|22089.7|22102.7|22090.7|22100.8|22088.8|1
1763396780000|2025-11-17 16:26:20|||||||||1
1763396790000|2025-11-17 16:26:30|||||||||2
1763396800000|2025-11-17 16:26:40|22104.2|22092.2|22102|22090|22104.8|22092.8|22101.7|22089.7|8
1763396810000|2025-11-17 16:26:50|22102.3|22090.3|22097.3|22085.3|22102.3|22090.3|22097.3|22085.3|7
1763396820000|2025-11-17 16:27:00|22100.5|22088.5|22099.8|22087.8|22100.5|22088.5|22099.8|22087.8|3
1763396830000|2025-11-17 16:27:10|22104.2|22092.2|22104.2|22092.2|22104.8|22092.8|22103.3|22091.3|3
1763396840000|2025-11-17 16:27:20|22104.8|22092.8|22104.2|22092.2|22104.8|22092.8|22104.2|22092.2|1
1763396850000|2025-11-17 16:27:30|22103.5|22091.5|22103.3|22091.3|22103.5|22091.5|22103.3|22091.3|0
1763396860000|2025-11-17 16:27:40|22103.5|22091.5|22099.8|22087.8|22103.5|22091.5|22099.5|22087.5|2
1763396880000|2025-11-17 16:28:00|22099.2|22087.2|22099.2|22087.2|22099.2|22087.2|22099.2|22087.2|0
1763396890000|2025-11-17 16:28:10|22098.3|22086.3|22099.8|22087.8|22099.8|22087.8|22098.3|22086.3|1
1763396900000|2025-11-17 16:28:20|22097|22085|22094.1|22082.1|22097|22085|22091.3|22079.3|13
1763396910000|2025-11-17 16:28:30|22095|22083|22102.3|22090.3|22103.8|22091.8|22095|22083|3
1763396920000|2025-11-17 16:28:40|22102.8|22090.8|22101.3|22089.3|22102.8|22090.8|22101.3|22089.3|0
1763396930000|2025-11-17 16:28:50|22098.8|22086.8|22097.3|22085.3|22098.8|22086.8|22097.3|22085.3|3
1763396940000|2025-11-17 16:29:00|22097.5|22085.5|22095|22083|22102.5|22090.5|22095|22083|20
1763396950000|2025-11-17 16:29:10|22095.3|22083.3|22095|22083|22095.3|22083.3|22095|22083|1
1763396960000|2025-11-17 16:29:20|22096.3|22084.3|22094.8|22082.8|22096.6|22084.6|22094.8|22082.8|3
1763396970000|2025-11-17 16:29:30|22095|22083|22095|22083|22095|22083|22095|22083|1
1763396990000|2025-11-17 16:29:50|22099.8|22087.8|22102.3|22090.3|22102.3|22090.3|22099.8|22087.8|3
1763397000000|2025-11-17 16:30:00|22103.8|22091.8|22114.8|22102.8|22118.3|22106.3|22103.8|22091.8|56
1763397010000|2025-11-17 16:30:10|22115.8|22103.8|22114.5|22102.5|22115.8|22103.8|22114.5|22102.5|1
1763397020000|2025-11-17 16:30:20|22111|22099|22111|22099|22112.3|22100.3|22111|22099|2
1763397030000|2025-11-17 16:30:30|22109.8|22097.8|22109.8|22097.8|22109.8|22097.8|22109.8|22097.8|0
1763397040000|2025-11-17 16:30:40|22114.2|22102.2|22113.3|22101.3|22114.2|22102.2|22113.3|22101.3|3
1763397050000|2025-11-17 16:30:50|22114.8|22102.8|22116.7|22104.7|22116.7|22104.7|22114.8|22102.8|2
1763397060000|2025-11-17 16:31:00|22117.3|22105.3|22125.8|22113.8|22125.8|22113.8|22117.3|22105.3|5
1763397070000|2025-11-17 16:31:10|22122.7|22110.7|22118.3|22106.3|22122.7|22110.7|22118.3|22106.3|3
1763397080000|2025-11-17 16:31:20|22115.8|22103.8|22113.3|22101.3|22115.8|22103.8|22113.3|22101.3|1
1763397090000|2025-11-17 16:31:30|22110.8|22098.8|22112.3|22100.3|22112.3|22100.3|22110.8|22098.8|0
1763397100000|2025-11-17 16:31:40|22114.5|22102.5|22121.5|22109.5|22121.5|22109.5|22113.3|22101.3|7
1763397110000|2025-11-17 16:31:50|22120.2|22108.2|22120.2|22108.2|22121.5|22109.5|22120.2|22108.2|1
1763397120000|2025-11-17 16:32:00|22122.2|22110.2|22122.7|22110.7|22122.7|22110.7|22121.2|22109.2|0
1763397130000|2025-11-17 16:32:10|22121.5|22109.5|22110.8|22098.8|22121.5|22109.5|22110.8|22098.8|5
1763397140000|2025-11-17 16:32:20|22111.7|22099.7|22109.2|22097.2|22113.7|22101.7|22109.2|22097.2|1
1763397150000|2025-11-17 16:32:30|22107.7|22095.7|22096.5|22084.5|22107.7|22095.7|22096.5|22084.5|10
1763397160000|2025-11-17 16:32:40|22096.2|22084.2|22099|22087|22104|22092|22094.9|22082.9|13
1763397170000|2025-11-17 16:32:50|22099.5|22087.5|22098.7|22086.7|22100.2|22088.2|22098.7|22086.7|2
1763397180000|2025-11-17 16:33:00|22099|22087|22098.7|22086.7|22099|22087|22098.7|22086.7|0
1763397190000|2025-11-17 16:33:10|22098.4|22086.4|22092.7|22080.7|22098.4|22086.4|22087.7|22075.7|3
1763397200000|2025-11-17 16:33:20|22093.7|22081.7|22096.5|22084.5|22097.4|22085.4|22093.7|22081.7|1
1763397210000|2025-11-17 16:33:30|22097|22085|22103.7|22091.7|22103.7|22091.7|22097|22085|2
1763397220000|2025-11-17 16:33:40|22098.7|22086.7|22095.2|22083.2|22098.7|22086.7|22095.2|22083.2|2
1763397230000|2025-11-17 16:33:50|22094.9|22082.9|22092.7|22080.7|22094.9|22082.9|22092.7|22080.7|3
1763397240000|2025-11-17 16:34:00|22093.7|22081.7|22094|22082|22094|22082|22091.7|22079.7|1
1763397250000|2025-11-17 16:34:10|22093.7|22081.7|22080.8|22068.8|22093.7|22081.7|22077|22065|16
1763397260000|2025-11-17 16:34:20|22080.5|22068.5|22080.5|22068.5|22080.5|22068.5|22079.5|22067.5|0
1763397270000|2025-11-17 16:34:30|22080.8|22068.8|22079.2|22067.2|22080.8|22068.8|22079.2|22067.2|0
1763397290000|2025-11-17 16:34:50|22082.2|22070.2|22081.2|22069.2|22083.7|22071.7|22081.2|22069.2|4
1763397300000|2025-11-17 16:35:00|22081.5|22069.5|22079.9|22067.9|22081.5|22069.5|22077.4|22065.4|2
1763397310000|2025-11-17 16:35:10|22077.7|22065.7|22078.7|22066.7|22078.7|22066.7|22077.7|22065.7|0
1763397320000|2025-11-17 16:35:20|22077.7|22065.7|22078.3|22066.3|22078.3|22066.3|22073.3|22061.3|3
1763397340000|2025-11-17 16:35:40|22079.2|22067.2|22079.2|22067.2|22079.2|22067.2|22079.2|22067.2|0
1763397350000|2025-11-17 16:35:50|22078.7|22066.7|22079.2|22067.2|22079.2|22067.2|22078.7|22066.7|2
1763397360000|2025-11-17 16:36:00|22080.2|22068.2|22082.7|22070.7|22082.7|22070.7|22076|22064|6
1763397370000|2025-11-17 16:36:10|||||||||1
1763397390000|2025-11-17 16:36:30|22083.7|22071.7|22077.7|22065.7|22083.7|22071.7|22077.7|22065.7|1
1763397400000|2025-11-17 16:36:40|22079|22067|22081.7|22069.7|22081.7|22069.7|22079|22067|0
1763397410000|2025-11-17 16:36:50|22081.2|22069.2|22081.2|22069.2|22081.2|22069.2|22081.2|22069.2|1
1763397420000|2025-11-17 16:37:00|22082.7|22070.7|22082.7|22070.7|22084.7|22072.7|22082.4|22070.4|3
1763397440000|2025-11-17 16:37:20|22083|22071|22082.7|22070.7|22083|22071|22081.5|22069.5|2
1763397450000|2025-11-17 16:37:30|22084.2|22072.2|22095.2|22083.2|22100.2|22088.2|22084|22072|12
1763397470000|2025-11-17 16:37:50|||||||||1
1763397480000|2025-11-17 16:38:00|22094.9|22082.9|22094.9|22082.9|22098.7|22086.7|22094.9|22082.9|1
1763397500000|2025-11-17 16:38:20|||||||||2
1763397510000|2025-11-17 16:38:30|22096.2|22084.2|22099.2|22087.2|22099.2|22087.2|22095.2|22083.2|2
1763397520000|2025-11-17 16:38:40|22101.2|22089.2|22095.2|22083.2|22101.2|22089.2|22095.2|22083.2|5
1763397530000|2025-11-17 16:38:50|22094.2|22082.2|22096.2|22084.2|22096.2|22084.2|22094.2|22082.2|0
1763397540000|2025-11-17 16:39:00|22095.2|22083.2|22093.7|22081.7|22095.2|22083.2|22093.7|22081.7|0
1763397550000|2025-11-17 16:39:10|22092.7|22080.7|22092.4|22080.4|22092.7|22080.7|22092.4|22080.4|2
1763397560000|2025-11-17 16:39:20|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|22093.7|22081.7|3
1763397570000|2025-11-17 16:39:30|22094|22082|22096.2|22084.2|22098.7|22086.7|22094|22082|3
1763397580000|2025-11-17 16:39:40|22097.4|22085.4|22099|22087|22099|22087|22097.4|22085.4|1
1763397590000|2025-11-17 16:39:50|22100.9|22088.9|22102.2|22090.2|22103.1|22091.1|22099.7|22087.7|4
1763397600000|2025-11-17 16:40:00|22103.1|22091.1|22108.1|22096.1|22108.1|22096.1|22102.9|22090.9|5
1763397620000|2025-11-17 16:40:20|22107.2|22095.2|22115.6|22103.6|22115.6|22103.6|22106.9|22094.9|1
1763397630000|2025-11-17 16:40:30|22115.4|22103.4|22113.1|22101.1|22115.6|22103.6|22113.1|22101.1|1
1763397650000|2025-11-17 16:40:50|22112.9|22100.9|22108.1|22096.1|22115.6|22103.6|22108.1|22096.1|2
1763397660000|2025-11-17 16:41:00|22109.4|22097.4|22108.1|22096.1|22111.6|22099.6|22108.1|22096.1|1
1763397670000|2025-11-17 16:41:10|22106.9|22094.9|22102.2|22090.2|22106.9|22094.9|22099.7|22087.7|4
1763397680000|2025-11-17 16:41:20|22102.7|22090.7|22109.1|22097.1|22110.6|22098.6|22102.7|22090.7|9
1763397690000|2025-11-17 16:41:30|22107.2|22095.2|22105.9|22093.9|22107.2|22095.2|22105.9|22093.9|0
1763397700000|2025-11-17 16:41:40|22106.2|22094.2|22096.2|22084.2|22106.2|22094.2|22096.2|22084.2|2
1763397710000|2025-11-17 16:41:50|22098.1|22086.1|22096.2|22084.2|22098.1|22086.1|22096.2|22084.2|2
1763397720000|2025-11-17 16:42:00|22094.9|22082.9|22085.2|22073.2|22096.5|22084.5|22083.3|22071.3|4
1763397730000|2025-11-17 16:42:10|22085.5|22073.5|22091.2|22079.2|22091.2|22079.2|22085.5|22073.5|2
1763397740000|2025-11-17 16:42:20|22087|22075|22082|22070|22087.2|22075.2|22081.7|22069.7|2
1763397750000|2025-11-17 16:42:30|22081.7|22069.7|22077|22065|22081.7|22069.7|22076.7|22064.7|2
1763397760000|2025-11-17 16:42:40|22076.7|22064.7|22074.8|22062.8|22076.7|22064.7|22074.8|22062.8|0
1763397770000|2025-11-17 16:42:50|22073.3|22061.3|22074.2|22062.2|22076.7|22064.7|22073.3|22061.3|4
1763397780000|2025-11-17 16:43:00|22073.3|22061.3|22073.3|22061.3|22073.3|22061.3|22073.3|22061.3|0
1763397790000|2025-11-17 16:43:10|22070.8|22058.8|22076.7|22064.7|22076.7|22064.7|22069.2|22057.2|9
1763397800000|2025-11-17 16:43:20|22074.5|22062.5|22069.2|22057.2|22074.5|22062.5|22069.2|22057.2|5
1763397810000|2025-11-17 16:43:30|22068.3|22056.3|22070.8|22058.8|22073.3|22061.3|22068|22056|2
1763397820000|2025-11-17 16:43:40|22069.5|22057.5|22069.2|22057.2|22069.5|22057.5|22069.2|22057.2|2
1763397830000|2025-11-17 16:43:50|22068.3|22056.3|22066.2|22054.2|22068.3|22056.3|22066.2|22054.2|6
1763397840000|2025-11-17 16:44:00|22065.2|22053.2|22061.5|22049.5|22065.2|22053.2|22060.8|22048.8|5
1763397860000|2025-11-17 16:44:20|22061.2|22049.2|22061.2|22049.2|22061.5|22049.5|22060.2|22048.2|0
1763397870000|2025-11-17 16:44:30|22061.5|22049.5|22061.5|22049.5|22061.5|22049.5|22061.5|22049.5|0
1763397880000|2025-11-17 16:44:40|22059.9|22047.9|22059.9|22047.9|22059.9|22047.9|22059.9|22047.9|3
1763397890000|2025-11-17 16:44:50|22059.2|22047.2|22057.7|22045.7|22062.7|22050.7|22057.7|22045.7|2
1763397900000|2025-11-17 16:45:00|22058.7|22046.7|22064.9|22052.9|22064.9|22052.9|22058.7|22046.7|4
1763397910000|2025-11-17 16:45:10|22062.4|22050.4|22054.9|22042.9|22062.4|22050.4|22054.9|22042.9|2
1763397920000|2025-11-17 16:45:20|22052.4|22040.4|22047.7|22035.7|22052.7|22040.7|22047.7|22035.7|14
1763397930000|2025-11-17 16:45:30|22048|22036|22046.5|22034.5|22049|22037|22046.5|22034.5|1
1763397940000|2025-11-17 16:45:40|22045.5|22033.5|22041.5|22029.5|22045.5|22033.5|22041.5|22029.5|14
1763397950000|2025-11-17 16:45:50|22044.9|22032.9|22049.9|22037.9|22050.2|22038.2|22044.9|22032.9|14
1763397960000|2025-11-17 16:46:00|22050.2|22038.2|22050.2|22038.2|22050.2|22038.2|22049.7|22037.7|1
1763397980000|2025-11-17 16:46:20|22051.2|22039.2|22050.2|22038.2|22051.2|22039.2|22047.7|22035.7|0
1763397990000|2025-11-17 16:46:30|22051.5|22039.5|22051.5|22039.5|22051.5|22039.5|22051.5|22039.5|0
1763398000000|2025-11-17 16:46:40|22057.7|22045.7|22063.7|22051.7|22063.7|22051.7|22057.7|22045.7|1
1763398010000|2025-11-17 16:46:50|22065.6|22053.6|22048.7|22036.7|22065.6|22053.6|22048.7|22036.7|16
1763398020000|2025-11-17 16:47:00|22050.5|22038.5|22052.4|22040.4|22052.4|22040.4|22050.2|22038.2|2
1763398040000|2025-11-17 16:47:20|22052.2|22040.2|22042.7|22030.7|22053.4|22041.4|22042.4|22030.4|28
1763398050000|2025-11-17 16:47:30|22044|22032|22041.5|22029.5|22044|22032|22041.5|22029.5|1
1763398070000|2025-11-17 16:47:50|||||||||1
1763398080000|2025-11-17 16:48:00|||||||||1
1763398090000|2025-11-17 16:48:10|22040.5|22028.5|22026.5|22014.5|22041.5|22029.5|22026.5|22014.5|17
1763398100000|2025-11-17 16:48:20|22026.7|22014.7|22027.7|22015.7|22027.7|22015.7|22026.7|22014.7|1
1763398110000|2025-11-17 16:48:30|22026.4|22014.4|22027.2|22015.2|22027.2|22015.2|22014|22002|28
1763398120000|2025-11-17 16:48:40|22026.9|22014.9|22027.2|22015.2|22028.7|22016.7|22026.9|22014.9|2
1763398130000|2025-11-17 16:48:50|22027.4|22015.4|22022.2|22010.2|22027.4|22015.4|22022.2|22010.2|3
1763398140000|2025-11-17 16:49:00|22022.4|22010.4|22028.7|22016.7|22028.7|22016.7|22021.2|22009.2|8
1763398150000|2025-11-17 16:49:10|22029|22017|22025.5|22013.5|22029|22017|22025.2|22013.2|2
1763398160000|2025-11-17 16:49:20|22027.7|22015.7|22023.7|22011.7|22027.7|22015.7|22023.7|22011.7|0
1763398170000|2025-11-17 16:49:30|22026.5|22014.5|22025.2|22013.2|22026.5|22014.5|22023.7|22011.7|2
1763398180000|2025-11-17 16:49:40|22026.5|22014.5|22026.5|22014.5|22026.5|22014.5|22026.5|22014.5|0
1763398190000|2025-11-17 16:49:50|22027.2|22015.2|22026.2|22014.2|22027.2|22015.2|22026.2|22014.2|3
1763398200000|2025-11-17 16:50:00|22027.2|22015.2|22027|22015|22029|22017|22027|22015|2
1763398210000|2025-11-17 16:50:10|22029|22017|22027.7|22015.7|22029|22017|22027.7|22015.7|2
1763398220000|2025-11-17 16:50:20|22028.7|22016.7|22032.2|22020.2|22033.7|22021.7|22028.7|22016.7|3
1763398230000|2025-11-17 16:50:30|22030.2|22018.2|22027.7|22015.7|22032.7|22020.7|22027.7|22015.7|4
1763398240000|2025-11-17 16:50:40|22027.2|22015.2|22023.7|22011.7|22027.2|22015.2|22023.7|22011.7|1
1763398250000|2025-11-17 16:50:50|22024.7|22012.7|22025.2|22013.2|22025.2|22013.2|22023.7|22011.7|4
1763398260000|2025-11-17 16:51:00|22024|22012|22023.7|22011.7|22025.2|22013.2|22023.7|22011.7|1
1763398280000|2025-11-17 16:51:20|22024|22012|22023.7|22011.7|22026.5|22014.5|22023.7|22011.7|1
1763398290000|2025-11-17 16:51:30|22024.9|22012.9|22025.2|22013.2|22025.2|22013.2|22024.9|22012.9|0
1763398300000|2025-11-17 16:51:40|22026.2|22014.2|22011.5|21999.5|22026.2|22014.2|22011.5|21999.5|21
1763398310000|2025-11-17 16:51:50|22016.2|22004.2|21995.2|21983.2|22016.2|22004.2|21995.2|21983.2|48
1763398320000|2025-11-17 16:52:00|21991.5|21979.5|21999|21987|22000.2|21988.2|21991.5|21979.5|16
1763398330000|2025-11-17 16:52:10|21998.7|21986.7|21995.5|21983.5|22000.2|21988.2|21995.5|21983.5|3
1763398340000|2025-11-17 16:52:20|21990.5|21978.5|22007.7|21995.7|22007.7|21995.7|21990.5|21978.5|26
1763398350000|2025-11-17 16:52:30|22005.8|21993.8|22007.7|21995.7|22007.7|21995.7|21999.2|21987.2|3
1763398360000|2025-11-17 16:52:40|22012.7|22000.7|22017.7|22005.7|22017.7|22005.7|22012.7|22000.7|3
1763398370000|2025-11-17 16:52:50|22018.7|22006.7|22020.2|22008.2|22023.7|22011.7|22018.7|22006.7|3
1763398380000|2025-11-17 16:53:00|22023.2|22011.2|22023.7|22011.7|22023.7|22011.7|22023.2|22011.2|0
1763398390000|2025-11-17 16:53:10|22022.7|22010.7|22025.2|22013.2|22025.2|22013.2|22022.7|22010.7|2
1763398400000|2025-11-17 16:53:20|22026.5|22014.5|22034.2|22022.2|22034.2|22022.2|22026.2|22014.2|2
1763398410000|2025-11-17 16:53:30|22033.3|22021.3|22028.7|22016.7|22034.2|22022.2|22028.7|22016.7|3
1763398420000|2025-11-17 16:53:40|22029.2|22017.2|22022.7|22010.7|22030.2|22018.2|22022.7|22010.7|2
1763398430000|2025-11-17 16:53:50|22024|22012|22022.7|22010.7|22024|22012|22022.7|22010.7|1
1763398450000|2025-11-17 16:54:10|22023|22011|22019.2|22007.2|22023|22011|22019.2|22007.2|2
1763398460000|2025-11-17 16:54:20|22019|22007|22020.2|22008.2|22020.2|22008.2|22018.7|22006.7|4
1763398470000|2025-11-17 16:54:30|22019|22007|22020.5|22008.5|22023.7|22011.7|22019|22007|6
1763398480000|2025-11-17 16:54:40|22020.8|22008.8|22020.8|22008.8|22021.7|22009.7|22020.8|22008.8|0
1763398490000|2025-11-17 16:54:50|22020.5|22008.5|22020.5|22008.5|22022.4|22010.4|22015.8|22003.8|6
1763398500000|2025-11-17 16:55:00|22020.8|22008.8|22013.7|22001.7|22022.7|22010.7|22013.7|22001.7|4
1763398510000|2025-11-17 16:55:10|22012.7|22000.7|22012|22000|22012.7|22000.7|22010.8|21998.8|5
1763398520000|2025-11-17 16:55:20|22012.6|22000.6|22006.7|21994.7|22012.6|22000.6|22005.8|21993.8|5
1763398530000|2025-11-17 16:55:30|22007|21995|22007|21995|22007|21995|22006.7|21994.7|0
1763398540000|2025-11-17 16:55:40|22010.8|21998.8|22023.3|22011.3|22023.3|22011.3|22010.8|21998.8|5
1763398550000|2025-11-17 16:55:50|22019.5|22007.5|22017.3|22005.3|22021.7|22009.7|22017.3|22005.3|7
1763398560000|2025-11-17 16:56:00|22020.8|22008.8|22020.8|22008.8|22020.8|22008.8|22020.8|22008.8|0
1763398570000|2025-11-17 16:56:10|22020.2|22008.2|22018.8|22006.8|22020.2|22008.2|22018.5|22006.5|3
1763398580000|2025-11-17 16:56:20|22020.1|22008.1|22027.3|22015.3|22027.3|22015.3|22020.1|22008.1|1
1763398590000|2025-11-17 16:56:30|22027.8|22015.8|22030.8|22018.8|22030.8|22018.8|22027.8|22015.8|0
1763398600000|2025-11-17 16:56:40|22031.7|22019.7|22030.8|22018.8|22031.7|22019.7|22030.8|22018.8|2
1763398610000|2025-11-17 16:56:50|22030.2|22018.2|22030.8|22018.8|22030.8|22018.8|22029.8|22017.8|0
1763398620000|2025-11-17 16:57:00|22029.2|22017.2|22029.2|22017.2|22029.2|22017.2|22029.2|22017.2|0
1763398630000|2025-11-17 16:57:10|22023.3|22011.3|22022.3|22010.3|22023.3|22011.3|22022.3|22010.3|0
1763398640000|2025-11-17 16:57:20|||||||||1
1763398650000|2025-11-17 16:57:30|22024.1|22012.1|22027.3|22015.3|22027.3|22015.3|22024.1|22012.1|0
1763398660000|2025-11-17 16:57:40|22027|22015|22028.3|22016.3|22028.3|22016.3|22020.8|22008.8|6
1763398670000|2025-11-17 16:57:50|22029.2|22017.2|22028.3|22016.3|22029.2|22017.2|22028.3|22016.3|0
1763398680000|2025-11-17 16:58:00|22028.5|22016.5|22028.3|22016.3|22028.5|22016.5|22028.3|22016.3|1
1763398690000|2025-11-17 16:58:10|22027.3|22015.3|22024.2|22012.2|22027.3|22015.3|22024.2|22012.2|3
1763398700000|2025-11-17 16:58:20|22024.8|22012.8|22025.8|22013.8|22025.8|22013.8|22024.8|22012.8|1
1763398710000|2025-11-17 16:58:30|22024.8|22012.8|22023.3|22011.3|22024.8|22012.8|22023.3|22011.3|1
1763398720000|2025-11-17 16:58:40|22023.5|22011.5|22025.8|22013.8|22030.8|22018.8|22023.5|22011.5|2
1763398730000|2025-11-17 16:58:50|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|22026.7|22014.7|1
1763398740000|2025-11-17 16:59:00|22023.3|22011.3|22019.8|22007.8|22023.3|22011.3|22015.8|22003.8|8
1763398750000|2025-11-17 16:59:10|22020.8|22008.8|22019.8|22007.8|22020.8|22008.8|22019.8|22007.8|8
1763398760000|2025-11-17 16:59:20|22018.5|22006.5|22017.8|22005.8|22018.8|22006.8|22016.6|22004.6|10
1763398770000|2025-11-17 16:59:30|22017.6|22005.6|22011.3|21999.3|22017.8|22005.8|22011.3|21999.3|8
1763398780000|2025-11-17 16:59:40|22012.6|22000.6|22008.4|21996.4|22013.5|22001.5|22008.1|21996.1|8
1763398800000|2025-11-17 17:00:00|22016|22004|22026.9|22014.9|22029.4|22017.4|22011.9|21999.9|15
1763398810000|2025-11-17 17:00:10|22025.6|22013.6|22028.1|22016.1|22028.1|22016.1|22025.6|22013.6|2
1763398820000|2025-11-17 17:00:20|22027.8|22015.8|22030.1|22018.1|22030.1|22018.1|22027.8|22015.8|1
1763398830000|2025-11-17 17:00:30|22027.6|22015.6|22031.3|22019.3|22032.6|22020.6|22027.6|22015.6|4
1763398840000|2025-11-17 17:00:40|22031.6|22019.6|22031.3|22019.3|22038.8|22026.8|22031.3|22019.3|4
1763398850000|2025-11-17 17:00:50|22032.8|22020.8|22031.3|22019.3|22032.8|22020.8|22030.3|22018.3|1
1763398860000|2025-11-17 17:01:00|22032.3|22020.3|22034.4|22022.4|22034.6|22022.6|22030.1|22018.1|7
1763398870000|2025-11-17 17:01:10|22034.6|22022.6|22038.4|22026.4|22038.4|22026.4|22034.6|22022.6|1
1763398880000|2025-11-17 17:01:20|22042.8|22030.8|22030.3|22018.3|22045.3|22033.3|22030.3|22018.3|7
1763398890000|2025-11-17 17:01:30|22025.9|22013.9|22019.4|22007.4|22025.9|22013.9|22019.4|22007.4|5
1763398900000|2025-11-17 17:01:40|22019.9|22007.9|22023.4|22011.4|22023.4|22011.4|22019.9|22007.9|0
1763398910000|2025-11-17 17:01:50|22023.1|22011.1|22026.9|22014.9|22026.9|22014.9|22021.9|22009.9|2
1763398920000|2025-11-17 17:02:00|22027.1|22015.1|22027.1|22015.1|22027.1|22015.1|22027.1|22015.1|0
1763398930000|2025-11-17 17:02:10|22029.1|22017.1|22030.3|22018.3|22030.3|22018.3|22029.1|22017.1|0
1763398950000|2025-11-17 17:02:30|22031.6|22019.6|22035.3|22023.3|22035.3|22023.3|22031.3|22019.3|6
1763398960000|2025-11-17 17:02:40|22035.6|22023.6|22035.3|22023.3|22035.6|22023.6|22035.3|22023.3|0
1763398970000|2025-11-17 17:02:50|22035.9|22023.9|22035.9|22023.9|22035.9|22023.9|22035.9|22023.9|3
1763398980000|2025-11-17 17:03:00|22035.3|22023.3|22035.3|22023.3|22035.3|22023.3|22035.3|22023.3|7
1763398990000|2025-11-17 17:03:10|22035.6|22023.6|22035.3|22023.3|22035.6|22023.6|22035.3|22023.3|1
1763399000000|2025-11-17 17:03:20|22035.6|22023.6|22029.4|22017.4|22035.6|22023.6|22029.4|22017.4|0
1763399010000|2025-11-17 17:03:30|22029.1|22017.1|22029.4|22017.4|22031.3|22019.3|22029.1|22017.1|1
1763399020000|2025-11-17 17:03:40|22030.3|22018.3|22033.1|22021.1|22033.1|22021.1|22029.4|22017.4|1
1763399030000|2025-11-17 17:03:50|22034.1|22022.1|22035.3|22023.3|22035.3|22023.3|22032.8|22020.8|2
1763399040000|2025-11-17 17:04:00|22034.4|22022.4|22043.8|22031.8|22043.8|22031.8|22032.1|22020.1|4
1763399050000|2025-11-17 17:04:10|22041.2|22029.2|22039.4|22027.4|22043.1|22031.1|22039.4|22027.4|0
1763399060000|2025-11-17 17:04:20|22039.1|22027.1|22032.8|22020.8|22039.1|22027.1|22032.8|22020.8|0
1763399070000|2025-11-17 17:04:30|22031.9|22019.9|22037.1|22025.1|22037.1|22025.1|22031.9|22019.9|0
1763399080000|2025-11-17 17:04:40|22035.9|22023.9|22037.1|22025.1|22037.1|22025.1|22035.6|22023.6|0
1763399090000|2025-11-17 17:04:50|22035.3|22023.3|22035.3|22023.3|22035.6|22023.6|22035.3|22023.3|3
1763399100000|2025-11-17 17:05:00|22035.9|22023.9|22036.6|22024.6|22036.6|22024.6|22035.9|22023.9|0
1763399110000|2025-11-17 17:05:10|22036.9|22024.9|22036.6|22024.6|22036.9|22024.9|22036.6|22024.6|0
1763399120000|2025-11-17 17:05:20|22036.9|22024.9|22036.9|22024.9|22036.9|22024.9|22036.6|22024.6|0
1763399130000|2025-11-17 17:05:30|22036.6|22024.6|22035.3|22023.3|22036.6|22024.6|22035.3|22023.3|0
1763399140000|2025-11-17 17:05:40|22036|22024|22036.3|22024.3|22036.3|22024.3|22036|22024|4
1763399150000|2025-11-17 17:05:50|22036.6|22024.6|22038.8|22026.8|22039.1|22027.1|22036.6|22024.6|6
1763399160000|2025-11-17 17:06:00|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|1
1763399170000|2025-11-17 17:06:10|22041.3|22029.3|22039.8|22027.8|22041.3|22029.3|22039.8|22027.8|1
1763399180000|2025-11-17 17:06:20|22041|22029|22044.4|22032.4|22044.4|22032.4|22041|22029|0
1763399190000|2025-11-17 17:06:30|22045.3|22033.3|22043.8|22031.8|22045.3|22033.3|22043.8|22031.8|0
1763399200000|2025-11-17 17:06:40|22042.6|22030.6|22045.3|22033.3|22045.3|22033.3|22042.6|22030.6|0
1763399210000|2025-11-17 17:06:50|22045.1|22033.1|22069.8|22057.8|22070.8|22058.8|22044.8|22032.8|7
1763399220000|2025-11-17 17:07:00|22068.8|22056.8|22069.8|22057.8|22071|22059|22068.5|22056.5|3
1763399230000|2025-11-17 17:07:10|22067.3|22055.3|22052.3|22040.3|22069.8|22057.8|22052.3|22040.3|16
1763399240000|2025-11-17 17:07:20|22051.3|22039.3|22058.3|22046.3|22059.7|22047.7|22051.3|22039.3|3
1763399250000|2025-11-17 17:07:30|22058.5|22046.5|22064.5|22052.5|22066.3|22052.5|22058.5|22046.3|1
1763399260000|2025-11-17 17:07:40|22065.5|22053.5|22061.7|22049.7|22065.5|22053.5|22061.7|22049.7|1
1763399270000|2025-11-17 17:07:50|22062|22050|22060.5|22048.5|22063.5|22051.5|22060.5|22048.5|2
1763399280000|2025-11-17 17:08:00|22060.8|22048.8|22060.8|22048.8|22060.8|22048.8|22060.8|22048.8|0
1763399290000|2025-11-17 17:08:10|22059.8|22047.8|22060.8|22048.8|22060.8|22048.8|22058.5|22046.5|2
1763399300000|2025-11-17 17:08:20|22060.5|22048.5|22060.5|22048.5|22060.5|22048.5|22060.5|22048.5|1
1763399310000|2025-11-17 17:08:30|22060.2|22048.2|22053.8|22041.8|22060.2|22048.2|22052.8|22040.8|1
1763399330000|2025-11-17 17:08:50|22054.8|22042.8|22053.5|22041.5|22055.1|22043.1|22053.5|22041.5|0
1763399340000|2025-11-17 17:09:00|22052.6|22040.6|22052.7|22040.7|22052.7|22040.7|22045.8|22033.8|21
1763399360000|2025-11-17 17:09:20|22053|22041|22052.7|22040.7|22053|22041|22051.5|22039.5|13
1763399370000|2025-11-17 17:09:30|22060.2|22048.2|22059.2|22047.2|22060.2|22048.2|22057.7|22045.7|11
1763399380000|2025-11-17 17:09:40|22054.8|22042.8|22055.5|22043.5|22055.5|22043.5|22054.8|22042.8|1
1763399390000|2025-11-17 17:09:50|22055.8|22043.8|22055.8|22043.8|22055.8|22043.8|22055.8|22043.8|0
1763399400000|2025-11-17 17:10:00|22056|22044|22059.5|22047.5|22059.5|22047.5|22056|22044|0
1763399410000|2025-11-17 17:10:10|22064.5|22052.5|22063.3|22051.3|22064.5|22052.5|22063.3|22051.3|0
1763399420000|2025-11-17 17:10:20|22064.8|22052.8|22071|22059|22073.3|22061.3|22064.5|22052.5|4
1763399440000|2025-11-17 17:10:40|22073|22061|22072.3|22060.3|22073|22061|22069.5|22057.5|2
1763399450000|2025-11-17 17:10:50|22072.8|22060.8|22070.8|22058.8|22073|22061|22070.8|22058.8|4
1763399460000|2025-11-17 17:11:00|22070.5|22058.5|22070.8|22058.8|22070.8|22058.8|22070.5|22058.5|0
1763399470000|2025-11-17 17:11:10|22071.7|22059.7|22072|22060|22072|22060|22071.7|22059.7|0
1763399480000|2025-11-17 17:11:20|22072.3|22060.3|22073.3|22061.3|22080.8|22068.8|22072.3|22060.3|6
1763399500000|2025-11-17 17:11:40|22074.5|22062.5|22074.3|22062.3|22074.8|22062.8|22074.3|22062.3|1
1763399510000|2025-11-17 17:11:50|22078.3|22066.3|22078.3|22066.3|22078.3|22066.3|22078.3|22066.3|3
1763399520000|2025-11-17 17:12:00|22078|22066|22070.2|22058.2|22079.3|22067.3|22068.3|22056.3|9
1763399530000|2025-11-17 17:12:10|22070.8|22058.8|22074.3|22062.3|22075.8|22063.8|22068.3|22056.3|4
1763399550000|2025-11-17 17:12:30|22070.8|22058.8|22070.2|22058.2|22070.8|22058.8|22070.2|22058.2|1
1763399570000|2025-11-17 17:12:50|22065.5|22053.5|22065.8|22053.8|22065.8|22053.8|22065.5|22053.5|0
1763399580000|2025-11-17 17:13:00|22066|22054|22066|22054|22066|22054|22066|22054|0
1763399590000|2025-11-17 17:13:10|22066.3|22054.3|22068.3|22056.3|22074.3|22062.3|22066.3|22054.3|1
1763399600000|2025-11-17 17:13:20|22068.5|22056.5|22066.8|22054.8|22068.5|22056.5|22065.8|22053.8|1
1763399610000|2025-11-17 17:13:30|22065.8|22053.8|22065.8|22053.8|22065.8|22053.8|22065.8|22053.8|0
1763399630000|2025-11-17 17:13:50|22063.3|22051.3|22057.3|22045.3|22063.3|22051.3|22057.3|22045.3|4
1763399650000|2025-11-17 17:14:10|22053.3|22041.3|22053|22041|22053.3|22041.3|22049.3|22037.3|7
1763399660000|2025-11-17 17:14:20|22055.3|22043.3|22055.2|22043.2|22058.3|22046.3|22055.2|22043.2|2
1763399670000|2025-11-17 17:14:30|22055.5|22043.5|22049.3|22037.3|22057.7|22045.7|22049.3|22037.3|13
1763399680000|2025-11-17 17:14:40|22049.5|22037.5|22049.3|22037.3|22050.5|22038.5|22049.3|22037.3|3
1763399690000|2025-11-17 17:14:50|22049.8|22037.8|22039.8|22027.8|22049.8|22037.8|22038.3|22026.3|5
1763399700000|2025-11-17 17:15:00|22039.3|22027.3|22038.3|22026.3|22039.8|22027.8|22038.3|22026.3|2
1763399710000|2025-11-17 17:15:10|22033.3|22021.3|22032.3|22020.3|22033.3|22021.3|22032.3|22020.3|3
1763399720000|2025-11-17 17:15:20|22032|22020|22028.3|22016.3|22032|22020|22028.3|22016.3|2
1763399730000|2025-11-17 17:15:30|22029.5|22017.5|22022.3|22010.3|22029.5|22017.5|22022.3|22010.3|5
1763399740000|2025-11-17 17:15:40|22022.6|22010.6|22028.8|22016.8|22030.8|22018.8|22022.6|22010.6|1
1763399750000|2025-11-17 17:15:50|22030.8|22018.8|22029.3|22017.3|22030.8|22018.8|22028.3|22016.3|2
1763399760000|2025-11-17 17:16:00|22029.8|22017.8|22032.3|22020.3|22034.3|22022.3|22029.8|22017.8|1
1763399780000|2025-11-17 17:16:20|22031|22019|22032|22020|22032.3|22020.3|22029.3|22017.3|3
1763399790000|2025-11-17 17:16:30|22032.3|22020.3|22032.3|22020.3|22032.3|22020.3|22031.8|22019.8|3
1763399800000|2025-11-17 17:16:40|22031.3|22019.3|22031.8|22019.8|22032|22020|22031.3|22019.3|2
1763399820000|2025-11-17 17:17:00|22030.5|22018.5|22023.3|22011.3|22030.5|22018.5|22017|22005|6
1763399830000|2025-11-17 17:17:10|22025.8|22013.8|22029.3|22017.3|22029.3|22017.3|22025.8|22013.8|1
1763399840000|2025-11-17 17:17:20|22023.3|22011.3|22041.8|22029.8|22041.8|22029.8|22023.3|22011.3|9
1763399850000|2025-11-17 17:17:30|22046.5|22034.5|22048|22036|22048|22036|22046.5|22034.5|0
1763399860000|2025-11-17 17:17:40|22047|22035|22044.3|22032.3|22047|22035|22041|22029|8
1763399870000|2025-11-17 17:17:50|22043.3|22031.3|22043|22031|22043.3|22031.3|22043|22031|0
1763399880000|2025-11-17 17:18:00|22042.7|22030.7|22041.8|22029.8|22042.7|22030.7|22041.5|22029.5|0
1763399890000|2025-11-17 17:18:10|22041.5|22029.5|22050.5|22038.5|22050.5|22038.5|22041.5|22029.5|4
1763399900000|2025-11-17 17:18:20|||||||||3
1763399910000|2025-11-17 17:18:30|22052.7|22040.7|22055.4|22043.4|22055.4|22043.4|22052.5|22040.5|1
1763399920000|2025-11-17 17:18:40|22060.2|22048.2|22061.6|22049.6|22062.5|22050.5|22060.2|22048.2|4
1763399930000|2025-11-17 17:18:50|22057.7|22045.7|22052.7|22040.7|22057.7|22045.7|22052.7|22040.7|2
1763399940000|2025-11-17 17:19:00|22055|22043|22053.7|22041.7|22055|22043|22052.7|22040.7|0
1763399950000|2025-11-17 17:19:10|22052.7|22040.7|22058.7|22046.7|22060|22048|22052.7|22040.7|4
1763399960000|2025-11-17 17:19:20|22059|22047|22060|22048|22060|22048|22059|22047|0
1763399970000|2025-11-17 17:19:30|22060.2|22048.2|22085|22073|22086.4|22074.4|22060.2|22048.2|18
1763399980000|2025-11-17 17:19:40|22085.9|22073.9|22087.2|22075.2|22087.2|22075.2|22085.9|22073.9|4
1763399990000|2025-11-17 17:19:50|22087.5|22075.5|22092.7|22080.7|22093.2|22081.2|22082.7|22070.7|12
1763400000000|2025-11-17 17:20:00|22094.7|22082.7|22094.4|22082.4|22094.7|22082.7|22093.4|22081.4|0
1763400010000|2025-11-17 17:20:10|22093.4|22081.4|22089.4|22077.4|22093.4|22081.4|22087.2|22075.2|22
1763400020000|2025-11-17 17:20:20|22087.5|22075.5|22089.7|22077.7|22089.7|22077.7|22087.2|22075.2|1
1763400030000|2025-11-17 17:20:30|22090.8|22078.8|22095.7|22083.7|22098.4|22086.4|22090.8|22078.8|5
1763400060000|2025-11-17 17:21:00|||||||||5
1763400070000|2025-11-17 17:21:10|22095|22083|22093.7|22081.7|22095|22083|22093.7|22081.7|2
1763400080000|2025-11-17 17:21:20|22095|22083|22093.7|22081.7|22095|22083|22093.7|22081.7|0
1763400090000|2025-11-17 17:21:30|22091.5|22079.5|22086.2|22074.2|22091.5|22079.5|22082.7|22070.7|2
1763400100000|2025-11-17 17:21:40|22085.2|22073.2|22086.2|22074.2|22086.2|22074.2|22085.2|22073.2|1
1763400110000|2025-11-17 17:21:50|22082.3|22070.3|22081.8|22069.8|22082.3|22070.3|22075.8|22063.8|4
1763400120000|2025-11-17 17:22:00|22083.7|22071.7|22086.8|22074.8|22086.8|22074.8|22083.7|22071.7|2
1763400130000|2025-11-17 17:22:10|22089|22077|22090|22078|22090.2|22078.2|22089|22077|1
1763400140000|2025-11-17 17:22:20|22090.2|22078.2|22089|22077|22090.2|22078.2|22089|22077|0
1763400150000|2025-11-17 17:22:30|22088.7|22076.7|22088.7|22076.7|22090.2|22078.2|22088.7|22076.7|8
1763400160000|2025-11-17 17:22:40|22089|22077|22092.5|22080.5|22095.9|22083.9|22089|22077|5
1763400170000|2025-11-17 17:22:50|22091.5|22079.5|22090.5|22078.5|22092.5|22080.5|22090.5|22078.5|0
1763400180000|2025-11-17 17:23:00|22091.2|22079.2|22098.7|22086.7|22099.4|22087.4|22091.2|22079.2|11
1763400190000|2025-11-17 17:23:10|22099.7|22087.7|22098.7|22086.7|22107.2|22095.2|22098.7|22086.7|5
1763400200000|2025-11-17 17:23:20|22100|22088|22097.7|22085.7|22102.2|22090.2|22097.7|22085.7|0
1763400220000|2025-11-17 17:23:40|22100|22088|22100.2|22088.2|22100.2|22088.2|22098.7|22086.7|0
1763400240000|2025-11-17 17:24:00|22101.5|22089.5|22096.2|22084.2|22101.9|22089.9|22096.2|22084.2|3
1763400250000|2025-11-17 17:24:10|22095.2|22083.2|22098.7|22086.7|22098.7|22086.7|22095.2|22083.2|3
1763400260000|2025-11-17 17:24:20|22100.9|22088.9|22102.2|22090.2|22102.5|22090.5|22100.9|22088.9|2
1763400270000|2025-11-17 17:24:30|22100.7|22088.7|22097.2|22085.2|22100.7|22088.7|22097.2|22085.2|2
1763400280000|2025-11-17 17:24:40|22097.5|22085.5|22107.2|22095.2|22107.2|22095.2|22097.5|22085.5|2
1763400290000|2025-11-17 17:24:50|22106.9|22094.9|22106.6|22094.6|22107.2|22095.2|22106.6|22094.6|0
1763400300000|2025-11-17 17:25:00|22105.7|22093.7|22104.7|22092.7|22107.2|22095.2|22104.4|22092.4|2
1763400310000|2025-11-17 17:25:10|22105.7|22093.7|22104.7|22092.7|22107.2|22095.2|22104.7|22092.7|1
1763400320000|2025-11-17 17:25:20|22105.9|22093.9|22108.4|22096.4|22108.4|22096.4|22104.4|22092.4|3
1763400330000|2025-11-17 17:25:30|22111.2|22099.2|22114.7|22102.7|22114.7|22102.7|22111.2|22099.2|3
1763400340000|2025-11-17 17:25:40|22115.9|22103.9|22116.6|22104.6|22118.2|22106.2|22113.4|22101.4|4
1763400350000|2025-11-17 17:25:50|22115.7|22103.7|22112.5|22100.5|22115.7|22103.7|22111.9|22099.9|3
1763400360000|2025-11-17 17:26:00|22113.4|22101.4|22115|22103|22115|22103|22112.2|22100.2|1
1763400370000|2025-11-17 17:26:10|22116.9|22104.9|22104.7|22092.7|22117.2|22105.2|22104.7|22092.7|5
1763400380000|2025-11-17 17:26:20|22105.2|22093.2|22107.2|22095.2|22109.1|22097.1|22105.2|22093.2|1
1763400390000|2025-11-17 17:26:30|22107.7|22095.7|22103.7|22091.7|22110.7|22098.7|22103.7|22091.7|5
1763400400000|2025-11-17 17:26:40|22104.7|22092.7|22098.4|22086.4|22105.7|22093.7|22098.2|22086.2|4
1763400410000|2025-11-17 17:26:50|22098.2|22086.2|22093.7|22081.7|22098.4|22086.4|22093.7|22081.7|10
1763400420000|2025-11-17 17:27:00|22094|22082|22092.7|22080.7|22094.7|22082.7|22092.7|22080.7|0
1763400430000|2025-11-17 17:27:10|22093.7|22081.7|22096.2|22084.2|22096.5|22084.5|22093.7|22081.7|1
1763400440000|2025-11-17 17:27:20|22096.5|22084.5|22096.5|22084.5|22096.5|22084.5|22096.5|22084.5|0
1763400450000|2025-11-17 17:27:30|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|0
1763400460000|2025-11-17 17:27:40|22095.2|22083.2|22096.8|22084.8|22097.7|22085.7|22095.2|22083.2|1
1763400470000|2025-11-17 17:27:50|22096.5|22084.5|22103.7|22091.7|22103.7|22091.7|22096.2|22084.2|5
1763400480000|2025-11-17 17:28:00|22102.7|22090.7|22103.7|22091.7|22103.7|22091.7|22102.5|22090.5|0
1763400490000|2025-11-17 17:28:10|22100.8|22088.8|22102.5|22090.5|22102.5|22090.5|22100.8|22088.8|0
1763400500000|2025-11-17 17:28:20|22101.2|22089.2|22101.5|22089.5|22101.5|22089.5|22101.2|22089.2|0
1763400510000|2025-11-17 17:28:30|22102.5|22090.5|22102.5|22090.5|22102.5|22090.5|22102.5|22090.5|0
1763400520000|2025-11-17 17:28:40|22102.7|22090.7|22098.7|22086.7|22102.7|22090.7|22098.7|22086.7|0
1763400530000|2025-11-17 17:28:50|22097.5|22085.5|22096.2|22084.2|22097.5|22085.5|22096.2|22084.2|3
1763400540000|2025-11-17 17:29:00|22093.3|22081.3|22087.7|22075.7|22093.4|22081.4|22087.7|22075.7|2
1763400550000|2025-11-17 17:29:10|22088.7|22076.7|22088.7|22076.7|22088.7|22076.7|22088.7|22076.7|0
1763400560000|2025-11-17 17:29:20|22087.7|22075.7|22096.2|22084.2|22096.2|22084.2|22087.7|22075.7|1
1763400570000|2025-11-17 17:29:30|22092.7|22080.7|22092.7|22080.7|22094.7|22082.7|22092.7|22080.7|1
1763400580000|2025-11-17 17:29:40|22094.7|22082.7|22088.7|22076.7|22095.2|22083.2|22085.2|22073.2|2
1763400590000|2025-11-17 17:29:50|22087.7|22075.7|22089.7|22077.7|22089.7|22077.7|22087.7|22075.7|1
1763400600000|2025-11-17 17:30:00|22090.9|22078.9|22094.7|22082.7|22094.7|22082.7|22089|22077|4
1763400610000|2025-11-17 17:30:10|22094.4|22082.4|22094.1|22082.1|22094.4|22082.4|22094.1|22082.1|0
1763400620000|2025-11-17 17:30:20|22093.2|22081.2|22093.4|22081.4|22094.7|22082.7|22093.2|22081.2|0
1763400630000|2025-11-17 17:30:30|22093.2|22081.2|22098.7|22086.7|22098.7|22086.7|22090.9|22078.9|3
1763400640000|2025-11-17 17:30:40|22098.4|22086.4|22103.2|22091.2|22103.4|22091.4|22098.4|22086.4|3
1763400650000|2025-11-17 17:30:50|22101.6|22089.6|22103.2|22091.2|22103.2|22091.2|22101.6|22089.6|3
1763400660000|2025-11-17 17:31:00|22099.7|22087.7|22107.2|22095.2|22109.1|22097.1|22099.7|22087.7|2
1763400670000|2025-11-17 17:31:10|22109.4|22097.4|22113.7|22101.7|22118.7|22106.7|22109.4|22097.4|22
1763400680000|2025-11-17 17:31:20|22112.7|22100.7|22106.2|22094.2|22112.7|22100.7|22106.2|22094.2|2
1763400700000|2025-11-17 17:31:40|22106.5|22094.5|22111.2|22099.2|22114.4|22102.4|22106.5|22094.5|11
1763400710000|2025-11-17 17:31:50|22110.9|22098.9|22112.5|22100.5|22112.5|22100.5|22110|22098|2
1763400720000|2025-11-17 17:32:00|22110|22098|22108.7|22096.7|22111.2|22099.2|22107.7|22095.7|1
1763400730000|2025-11-17 17:32:10|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|2
1763400760000|2025-11-17 17:32:40|22100.9|22088.9|22101.2|22089.2|22101.2|22089.2|22100.9|22088.9|1
1763400770000|2025-11-17 17:32:50|22102.2|22090.2|22098.7|22086.7|22102.2|22090.2|22098.7|22086.7|0
1763400780000|2025-11-17 17:33:00|22100.7|22088.7|22099.7|22087.7|22100.7|22088.7|22098.7|22086.7|0
1763400790000|2025-11-17 17:33:10|22100.7|22088.7|22101.9|22089.9|22105.4|22093.4|22100.7|22088.7|3
1763400800000|2025-11-17 17:33:20|22103.2|22091.2|22101.9|22089.9|22103.2|22091.2|22100|22088|0
1763400810000|2025-11-17 17:33:30|22100.9|22088.9|22101.9|22089.9|22103.4|22091.4|22100.7|22088.7|2
1763400820000|2025-11-17 17:33:40|22102.2|22090.2|22101.9|22089.9|22102.2|22090.2|22101.9|22089.9|0
1763400830000|2025-11-17 17:33:50|22100.9|22088.9|22102.5|22090.5|22102.5|22090.5|22100.9|22088.9|0
1763400840000|2025-11-17 17:34:00|22103.2|22091.2|22102.2|22090.2|22103.2|22091.2|22102.2|22090.2|1
1763400860000|2025-11-17 17:34:20|22102.5|22090.5|22103.4|22091.4|22103.4|22091.4|22102.2|22090.2|0
1763400870000|2025-11-17 17:34:30|22103.2|22091.2|22103.2|22091.2|22103.2|22091.2|22103.2|22091.2|1
1763400880000|2025-11-17 17:34:40|22103.4|22091.4|22110.7|22098.7|22112.2|22100.2|22103.4|22091.4|7
1763400890000|2025-11-17 17:34:50|22109.4|22097.4|22111.9|22099.9|22111.9|22099.9|22109.4|22097.4|2
1763400900000|2025-11-17 17:35:00|22112.2|22100.2|22110.7|22098.7|22112.2|22100.2|22109.4|22097.4|3
1763400910000|2025-11-17 17:35:10|22113.2|22101.2|22118.2|22106.2|22118.4|22106.4|22113.2|22101.2|11
1763400920000|2025-11-17 17:35:20|22118.4|22106.4|22113.2|22101.2|22119.4|22107.4|22112.2|22100.2|11
1763400930000|2025-11-17 17:35:30|22113.4|22101.4|22118.2|22106.2|22119.4|22107.4|22113.4|22101.4|4
1763400940000|2025-11-17 17:35:40|22119.4|22107.4|22113.2|22101.2|22119.4|22107.4|22113.2|22101.2|1
1763400950000|2025-11-17 17:35:50|22112.2|22100.2|22112.2|22100.2|22112.2|22100.2|22112.2|22100.2|1
1763400960000|2025-11-17 17:36:00|22111.2|22099.2|22107.2|22095.2|22111.2|22099.2|22107.2|22095.2|0
1763400970000|2025-11-17 17:36:10|22106.2|22094.2|22103.7|22091.7|22106.2|22094.2|22103.7|22091.7|8
1763400980000|2025-11-17 17:36:20|22098.7|22086.7|22099.7|22087.7|22101.2|22089.2|22097.5|22085.5|10
1763400990000|2025-11-17 17:36:30|22098.7|22086.7|22098.7|22086.7|22099|22087|22098.7|22086.7|0
1763401000000|2025-11-17 17:36:40|22097.5|22085.5|22097.5|22085.5|22098.7|22086.7|22097.5|22085.5|0
1763401010000|2025-11-17 17:36:50|22095.5|22083.5|22096.2|22084.2|22096.2|22084.2|22095.5|22083.5|2
1763401020000|2025-11-17 17:37:00|22096.5|22084.5|22096.2|22084.2|22096.5|22084.5|22096.2|22084.2|0
1763401030000|2025-11-17 17:37:10|22086.2|22074.2|22077.7|22065.7|22086.2|22074.2|22077.7|22065.7|14
1763401040000|2025-11-17 17:37:20|22076.5|22064.5|22083.7|22071.7|22083.7|22071.7|22076.5|22064.5|1
1763401050000|2025-11-17 17:37:30|22082.7|22070.7|22080|22068|22082.7|22070.7|22080|22068|0
1763401060000|2025-11-17 17:37:40|22081.2|22069.2|22084.7|22072.7|22087.5|22075.5|22081.2|22069.2|6
1763401070000|2025-11-17 17:37:50|22085|22073|22084.7|22072.7|22085|22073|22084.7|22072.7|0
1763401080000|2025-11-17 17:38:00|22085.2|22073.2|22083.7|22071.7|22085.2|22073.2|22082.7|22070.7|0
1763401090000|2025-11-17 17:38:10|22084.3|22072.3|22084.3|22072.3|22084.3|22072.3|22084|22072|1
1763401100000|2025-11-17 17:38:20|22083|22071|22076.8|22064.8|22083|22071|22071.8|22059.8|6
1763401110000|2025-11-17 17:38:30|22078.7|22066.7|22077.7|22065.7|22078.7|22066.7|22077.7|22065.7|0
1763401120000|2025-11-17 17:38:40|22078.7|22066.7|22082.7|22070.7|22083|22071|22078.7|22066.7|2
1763401130000|2025-11-17 17:38:50|22084|22072|22080.2|22068.2|22085|22073|22080.2|22068.2|1
1763401140000|2025-11-17 17:39:00|22079|22067|22081.8|22069.8|22081.8|22069.8|22078|22066|0
1763401150000|2025-11-17 17:39:10|22080.8|22068.8|22080.5|22068.5|22080.8|22068.8|22076.2|22064.2|2
1763401160000|2025-11-17 17:39:20|22082.7|22070.7|22082.7|22070.7|22084|22072|22082.7|22070.7|0
1763401170000|2025-11-17 17:39:30|||||||||2
1763401180000|2025-11-17 17:39:40|22083.7|22071.7|22080.2|22068.2|22083.7|22071.7|22076.2|22064.2|2
1763401190000|2025-11-17 17:39:50|22079.7|22067.7|22080.2|22068.2|22080.2|22068.2|22076.2|22064.2|2
1763401200000|2025-11-17 17:40:00|22082.2|22070.2|22077.5|22065.5|22082.5|22070.5|22077.5|22065.5|2
1763401210000|2025-11-17 17:40:10|22076.2|22064.2|22076.2|22064.2|22076.2|22064.2|22076.2|22064.2|0
1763401220000|2025-11-17 17:40:20|22080|22068|22086.9|22074.9|22086.9|22074.9|22080|22068|1
1763401230000|2025-11-17 17:40:30|22085.7|22073.7|22084.7|22072.7|22085.7|22073.7|22082.2|22070.2|3
1763401240000|2025-11-17 17:40:40|22087.2|22075.2|22088.2|22076.2|22088.4|22076.4|22087.2|22075.2|0
1763401250000|2025-11-17 17:40:50|||||||||1
1763401260000|2025-11-17 17:41:00|22092.2|22080.2|22090.9|22078.9|22092.2|22080.2|22090|22078|10
1763401270000|2025-11-17 17:41:10|22090|22078|22088.2|22076.2|22090.9|22078.9|22088.2|22076.2|3
1763401280000|2025-11-17 17:41:20|22087.9|22075.9|22088.2|22076.2|22088.2|22076.2|22087.9|22075.9|0
1763401320000|2025-11-17 17:42:00|22088.4|22076.4|22088.4|22076.4|22090.7|22078.7|22088.4|22076.4|2
1763401330000|2025-11-17 17:42:10|22089.7|22077.7|22088.4|22076.4|22089.7|22077.7|22088.4|22076.4|0
1763401340000|2025-11-17 17:42:20|22088.7|22076.7|22095.9|22083.9|22096.7|22084.7|22088.7|22076.7|1
1763401350000|2025-11-17 17:42:30|22094.7|22082.7|22089.7|22077.7|22095.7|22083.7|22089.7|22077.7|1
1763401360000|2025-11-17 17:42:40|22088.2|22076.2|22088.2|22076.2|22088.2|22076.2|22088.2|22076.2|0
1763401370000|2025-11-17 17:42:50|22090.1|22078.1|22093.2|22081.2|22093.2|22081.2|22090.1|22078.1|2
1763401380000|2025-11-17 17:43:00|22093.4|22081.4|22089.4|22077.4|22093.4|22081.4|22089.4|22077.4|2
1763401390000|2025-11-17 17:43:10|22089.7|22077.7|22092.2|22080.2|22093.2|22081.2|22089.7|22077.7|0
1763401400000|2025-11-17 17:43:20|22091.9|22079.9|22093.2|22081.2|22093.2|22081.2|22091.9|22079.9|0
1763401420000|2025-11-17 17:43:40|22093.5|22081.5|22090.7|22078.7|22093.5|22081.5|22090.7|22078.7|1
1763401430000|2025-11-17 17:43:50|22093.2|22081.2|22093.2|22081.2|22093.2|22081.2|22093.2|22081.2|3
1763401440000|2025-11-17 17:44:00|22091.7|22079.7|22088.2|22076.2|22091.7|22079.7|22088.2|22076.2|6
1763401460000|2025-11-17 17:44:20|22088.5|22076.5|22088.2|22076.2|22090.7|22078.7|22088.2|22076.2|1
1763401470000|2025-11-17 17:44:30|22090.1|22078.1|22095.7|22083.7|22095.7|22083.7|22090.1|22078.1|1
1763401490000|2025-11-17 17:44:50|||||||||1
1763401500000|2025-11-17 17:45:00|22096.2|22084.2|22100.1|22088.1|22100.1|22088.1|22096.2|22084.2|4
1763401520000|2025-11-17 17:45:20|22100.4|22088.4|22100.4|22088.4|22100.4|22088.4|22097.9|22085.9|2
1763401530000|2025-11-17 17:45:30|22098.2|22086.2|22100.1|22088.1|22100.1|22088.1|22097.6|22085.6|1
1763401540000|2025-11-17 17:45:40|22100.4|22088.4|22100.4|22088.4|22100.4|22088.4|22100.4|22088.4|0
1763401550000|2025-11-17 17:45:50|22100.1|22088.1|22100.4|22088.4|22101.7|22089.7|22100.1|22088.1|1
1763401560000|2025-11-17 17:46:00|22100.7|22088.7|22104.4|22092.4|22104.4|22092.4|22100.4|22088.4|2
1763401570000|2025-11-17 17:46:10|22105.4|22093.4|22117.6|22105.6|22117.6|22105.6|22105.4|22093.4|6
1763401580000|2025-11-17 17:46:20|22118.9|22106.9|22109.2|22097.2|22118.9|22106.9|22109.2|22097.2|4
1763401590000|2025-11-17 17:46:30|22108.9|22096.9|22106.7|22094.7|22109.2|22097.2|22105.7|22093.7|1
1763401600000|2025-11-17 17:46:40|22107.6|22095.6|22109.2|22097.2|22109.2|22097.2|22105.1|22093.1|4
1763401610000|2025-11-17 17:46:50|22108.9|22096.9|22110.1|22098.1|22110.1|22098.1|22106.9|22094.9|0
1763401620000|2025-11-17 17:47:00|22110.4|22098.4|22109.2|22097.2|22110.4|22098.4|22109.2|22097.2|1
1763401630000|2025-11-17 17:47:10|22108.9|22096.9|22108.9|22096.9|22108.9|22096.9|22108.9|22096.9|0
1763401640000|2025-11-17 17:47:20|22109.2|22097.2|22107.6|22095.6|22109.2|22097.2|22107.6|22095.6|0
1763401650000|2025-11-17 17:47:30|22102.7|22090.7|22103.6|22091.6|22103.6|22091.6|22102.7|22090.7|2
1763401660000|2025-11-17 17:47:40|22101.7|22089.7|22105.1|22093.1|22105.1|22093.1|22101.7|22089.7|1
1763401670000|2025-11-17 17:47:50|22104.2|22092.2|22102.6|22090.6|22105.1|22093.1|22102.6|22090.6|1
1763401680000|2025-11-17 17:48:00|22103.9|22091.9|22109.2|22097.2|22109.2|22097.2|22103.9|22091.9|2
1763401690000|2025-11-17 17:48:10|22108.9|22096.9|22109.2|22097.2|22109.2|22097.2|22107.6|22095.6|0
1763401700000|2025-11-17 17:48:20|22110.1|22098.1|22111.4|22099.4|22111.4|22099.4|22110.1|22098.1|1
1763401710000|2025-11-17 17:48:30|22112.6|22100.6|22110.1|22098.1|22112.6|22100.6|22110.1|22098.1|2
1763401720000|2025-11-17 17:48:40|22110.4|22098.4|22110.1|22098.1|22110.4|22098.4|22110.1|22098.1|1
1763401730000|2025-11-17 17:48:50|22110.4|22098.4|22101.7|22089.7|22110.4|22098.4|22101.7|22089.7|1
1763401740000|2025-11-17 17:49:00|22100.7|22088.7|22099.2|22087.2|22100.7|22088.7|22097.9|22085.9|5
1763401750000|2025-11-17 17:49:10|22103.1|22091.1|22102.6|22090.6|22103.1|22091.1|22101.7|22089.7|4
1763401760000|2025-11-17 17:49:20|22103.6|22091.6|22116.4|22104.4|22116.4|22104.4|22103.6|22091.6|10
1763401770000|2025-11-17 17:49:30|22113.6|22101.6|22116.4|22104.4|22116.4|22104.4|22113.6|22101.6|26
1763401780000|2025-11-17 17:49:40|22116.7|22104.7|22113.9|22101.9|22117.6|22105.6|22113.9|22101.9|0
1763401790000|2025-11-17 17:49:50|22111.9|22099.9|22114.2|22102.2|22114.2|22102.2|22111.4|22099.4|0
1763401800000|2025-11-17 17:50:00|22115.1|22103.1|22112.6|22100.6|22115.1|22103.1|22111.4|22099.4|1
1763401810000|2025-11-17 17:50:10|22111.7|22099.7|22111.7|22099.7|22111.7|22099.7|22111.7|22099.7|0
1763401820000|2025-11-17 17:50:20|22111.4|22099.4|22111.4|22099.4|22111.4|22099.4|22111.4|22099.4|0
1763401830000|2025-11-17 17:50:30|22111.1|22099.1|22111.1|22099.1|22111.1|22099.1|22111.1|22099.1|0
1763401840000|2025-11-17 17:50:40|22110.1|22098.1|22107.6|22095.6|22110.1|22098.1|22107.6|22095.6|1
1763401850000|2025-11-17 17:50:50|22107.9|22095.9|22107.6|22095.6|22107.9|22095.9|22107.6|22095.6|0
1763401860000|2025-11-17 17:51:00|22104.2|22092.2|22104.2|22092.2|22104.2|22092.2|22104.2|22092.2|1
1763401870000|2025-11-17 17:51:10|22103.9|22091.9|22103.9|22091.9|22103.9|22091.9|22103.9|22091.9|0
1763401880000|2025-11-17 17:51:20|22102.6|22090.6|22105.1|22093.1|22105.1|22093.1|22102.6|22090.6|3
1763401890000|2025-11-17 17:51:30|22102.2|22090.2|22101.7|22089.7|22102.2|22090.2|22101.7|22089.7|2
1763401900000|2025-11-17 17:51:40|22101.9|22089.9|22102.9|22090.9|22102.9|22090.9|22101.9|22089.9|0
1763401910000|2025-11-17 17:51:50|22104.2|22092.2|22101.9|22089.9|22104.2|22092.2|22101.9|22089.9|1
1763401920000|2025-11-17 17:52:00|22104.2|22092.2|22104.2|22092.2|22104.2|22092.2|22104.2|22092.2|0
1763401930000|2025-11-17 17:52:10|22111.4|22099.4|22112.6|22100.6|22112.6|22100.6|22111.4|22099.4|1
1763401940000|2025-11-17 17:52:20|22113.2|22101.2|22107.9|22095.9|22113.2|22101.2|22107.9|22095.9|4
1763401960000|2025-11-17 17:52:40|22108.9|22096.9|22109.2|22097.2|22109.2|22097.2|22108.9|22096.9|0
1763401970000|2025-11-17 17:52:50|22108.2|22096.2|22109.2|22097.2|22109.2|22097.2|22108.2|22096.2|0
1763401980000|2025-11-17 17:53:00|22105.4|22093.4|22106.7|22094.7|22106.7|22094.7|22105.4|22093.4|0
1763401990000|2025-11-17 17:53:10|22102.6|22090.6|22104.2|22092.2|22104.2|22092.2|22102.6|22090.6|0
1763402000000|2025-11-17 17:53:20|22106.1|22094.1|22106.9|22094.9|22107.9|22095.9|22106.1|22094.1|0
1763402010000|2025-11-17 17:53:30|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|0
1763402020000|2025-11-17 17:53:40|22106.9|22094.9|22109.2|22097.2|22109.2|22097.2|22106.7|22094.7|0
1763402040000|2025-11-17 17:54:00|22109.4|22097.4|22109.4|22097.4|22109.4|22097.4|22109.4|22097.4|0
1763402060000|2025-11-17 17:54:20|22110.7|22098.7|22109.4|22097.4|22110.7|22098.7|22107.7|22095.7|7
1763402070000|2025-11-17 17:54:30|22109.2|22097.2|22109.2|22097.2|22109.2|22097.2|22109.2|22097.2|0
1763402080000|2025-11-17 17:54:40|22110.4|22098.4|22106.4|22094.4|22110.4|22098.4|22106.4|22094.4|0
1763402090000|2025-11-17 17:54:50|22106.1|22094.1|22104.2|22092.2|22106.1|22094.1|22099.2|22087.2|4
1763402100000|2025-11-17 17:55:00|22102.8|22090.8|22104.2|22092.2|22104.4|22092.4|22102.8|22090.8|8
1763402110000|2025-11-17 17:55:10|22106.1|22094.1|22104.2|22092.2|22106.7|22094.7|22104.2|22092.2|1
1763402120000|2025-11-17 17:55:20|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|22106.7|22094.7|0
1763402140000|2025-11-17 17:55:40|22107.6|22095.6|22104.2|22092.2|22107.6|22095.6|22102.9|22090.9|1
1763402150000|2025-11-17 17:55:50|22104.4|22092.4|22106.7|22094.7|22106.7|22094.7|22104.4|22092.4|0
1763402160000|2025-11-17 17:56:00|22107.9|22095.9|22106.7|22094.7|22107.9|22095.9|22106.7|22094.7|1
1763402180000|2025-11-17 17:56:20|22107.5|22095.5|22107.5|22095.5|22107.5|22095.5|22107.2|22095.2|5
1763402190000|2025-11-17 17:56:30|22107.2|22095.2|22107.2|22095.2|22108.7|22096.7|22105|22093|2
1763402200000|2025-11-17 17:56:40|22106.2|22094.2|22104.4|22092.4|22106.2|22094.2|22103.2|22091.2|1
1763402210000|2025-11-17 17:56:50|22105.7|22093.7|22105|22093|22106|22094|22104.4|22092.4|0
1763402220000|2025-11-17 17:57:00|22104.4|22092.4|22101|22089|22104.4|22092.4|22101|22089|0
1763402230000|2025-11-17 17:57:10|22100.7|22088.7|22095.3|22083.3|22101|22089|22095.3|22083.3|6
1763402240000|2025-11-17 17:57:20|22096.2|22084.2|22094.3|22082.3|22096.8|22084.8|22094.3|22082.3|1
1763402250000|2025-11-17 17:57:30|22095.3|22083.3|22092.8|22080.8|22095.3|22083.3|22092.8|22080.8|0
1763402260000|2025-11-17 17:57:40|22092.5|22080.5|22098.7|22086.7|22098.7|22086.7|22091.5|22079.5|1
1763402270000|2025-11-17 17:57:50|22099.7|22087.7|22099|22087|22099.7|22087.7|22099|22087|3
1763402280000|2025-11-17 17:58:00|22099.3|22087.3|22099.3|22087.3|22099.3|22087.3|22099.3|22087.3|0
1763402290000|2025-11-17 17:58:10|22101|22089|22100|22088|22101|22089|22100|22088|1
1763402300000|2025-11-17 17:58:20|22100.3|22088.3|22097.2|22085.2|22101.2|22089.2|22094.8|22082.8|5
1763402310000|2025-11-17 17:58:30|22097.5|22085.5|22096.2|22084.2|22097.5|22085.5|22096.2|22084.2|0
1763402320000|2025-11-17 17:58:40|||||||||2
1763402330000|2025-11-17 17:58:50|22096.5|22084.5|22096.5|22084.5|22096.5|22084.5|22096.5|22084.5|0
1763402340000|2025-11-17 17:59:00|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|0
1763402350000|2025-11-17 17:59:10|22098.5|22086.5|22103.7|22091.7|22103.7|22091.7|22098.5|22086.5|1
1763402360000|2025-11-17 17:59:20|22104|22092|22105.3|22093.3|22108.7|22096.7|22103.7|22091.7|0
1763402370000|2025-11-17 17:59:30|22107.8|22095.8|22105.3|22093.3|22108.7|22096.7|22105.3|22093.3|1
1763402380000|2025-11-17 17:59:40|22107.8|22095.8|22106.5|22094.5|22107.8|22095.8|22106.2|22094.2|0
1763402390000|2025-11-17 17:59:50|22106.2|22094.2|22106.2|22094.2|22106.5|22094.5|22106.2|22094.2|0
1763402400000|2025-11-17 18:00:00|22103|22091|22105.8|22093.8|22105.8|22093.8|22103|22091|6
1763402410000|2025-11-17 18:00:10|22100.8|22088.8|22099.3|22087.3|22100.8|22088.8|22099.3|22087.3|1
1763402420000|2025-11-17 18:00:20|22098.3|22086.3|22098.3|22086.3|22098.3|22086.3|22098.3|22086.3|0
1763402430000|2025-11-17 18:00:30|22098|22086|22099.3|22087.3|22100.8|22088.8|22094.8|22082.8|4
1763402440000|2025-11-17 18:00:40|22098.3|22086.3|22096.8|22084.8|22098.3|22086.3|22094.3|22082.3|6
1763402450000|2025-11-17 18:00:50|22098|22086|22098.3|22086.3|22098.3|22086.3|22098|22086|0
1763402460000|2025-11-17 18:01:00|22099.3|22087.3|22099.3|22087.3|22099.3|22087.3|22099.3|22087.3|0
1763402470000|2025-11-17 18:01:10|22099.5|22087.5|22101.8|22089.8|22101.8|22089.8|22099.3|22087.3|0
1763402480000|2025-11-17 18:01:20|22102|22090|22100.8|22088.8|22102|22090|22100.8|22088.8|0
1763402490000|2025-11-17 18:01:30|22101.8|22089.8|22099.3|22087.3|22101.8|22089.8|22099.3|22087.3|0
1763402510000|2025-11-17 18:01:50|||||||||1
1763402550000|2025-11-17 18:02:30|22100.3|22088.3|22099.3|22087.3|22100.3|22088.3|22098.7|22086.7|1
1763402560000|2025-11-17 18:02:40|22101.2|22089.2|22093.7|22081.7|22101.2|22089.2|22093.7|22081.7|0
1763402570000|2025-11-17 18:02:50|22094.3|22082.3|22097.8|22085.8|22097.8|22085.8|22094.3|22082.3|1
1763402580000|2025-11-17 18:03:00|22097.5|22085.5|22101.2|22089.2|22101.2|22089.2|22096.5|22084.5|0
1763402590000|2025-11-17 18:03:10|22101.5|22089.5|22101.2|22089.2|22101.8|22089.8|22101.2|22089.2|0
1763402610000|2025-11-17 18:03:30|22099.3|22087.3|22097.5|22085.5|22099.3|22087.3|22093.7|22081.7|2
1763402620000|2025-11-17 18:03:40|22096.5|22084.5|22095.3|22083.3|22096.5|22084.5|22095.3|22083.3|0
1763402630000|2025-11-17 18:03:50|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|1
1763402640000|2025-11-17 18:04:00|22095.3|22083.3|22095.3|22083.3|22095.3|22083.3|22095.3|22083.3|0
1763402650000|2025-11-17 18:04:10|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|0
1763402660000|2025-11-17 18:04:20|22096.5|22084.5|22096.2|22084.2|22096.5|22084.5|22096.2|22084.2|4
1763402680000|2025-11-17 18:04:40|22101|22089|22094.7|22082.7|22101|22089|22094.7|22082.7|11
1763402690000|2025-11-17 18:04:50|22094.4|22082.4|22096|22084|22098.2|22086.2|22094.4|22082.4|2
1763402700000|2025-11-17 18:05:00|22096.2|22084.2|22098.5|22086.5|22098.5|22086.5|22096.2|22084.2|0
1763402710000|2025-11-17 18:05:10|22098.2|22086.2|22098.5|22086.5|22098.7|22086.7|22098.2|22086.2|0
1763402720000|2025-11-17 18:05:20|22094.7|22082.7|22094.7|22082.7|22094.7|22082.7|22094.7|22082.7|0
1763402750000|2025-11-17 18:05:50|||||||||1
1763402760000|2025-11-17 18:06:00|22095|22083|22095.7|22083.7|22096|22084|22095|22083|0
1763402770000|2025-11-17 18:06:10|22096|22084|22101.2|22089.2|22101.2|22089.2|22096|22084|10
1763402780000|2025-11-17 18:06:20|22100.3|22088.3|22100.3|22088.3|22100.3|22088.3|22100.3|22088.3|0
1763402790000|2025-11-17 18:06:30|22095|22083|22096.2|22084.2|22096.2|22084.2|22091.2|22079.2|8
1763402800000|2025-11-17 18:06:40|22095.3|22083.3|22095.3|22083.3|22095.3|22083.3|22095|22083|0
1763402810000|2025-11-17 18:06:50|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|22096.2|22084.2|0
1763402820000|2025-11-17 18:07:00|22095.3|22083.3|22090.3|22078.3|22095.3|22083.3|22090.3|22078.3|2
1763402830000|2025-11-17 18:07:10|||||||||1
1763402870000|2025-11-17 18:07:50|22092.2|22080.2|22092.8|22080.8|22092.8|22080.8|22092.2|22080.2|1
1763402880000|2025-11-17 18:08:00|22089|22077|22083.7|22071.7|22090.3|22078.3|22083.7|22071.7|2
1763402890000|2025-11-17 18:08:10|22084.3|22072.3|22085.3|22073.3|22085.3|22073.3|22084.3|22072.3|2
1763402900000|2025-11-17 18:08:20|22086.2|22074.2|22087.5|22075.5|22087.5|22075.5|22084|22072|0
1763402910000|2025-11-17 18:08:30|22086.5|22074.5|22084.3|22072.3|22086.5|22074.5|22084|22072|1
1763402920000|2025-11-17 18:08:40|22085.3|22073.3|22084.3|22072.3|22085.3|22073.3|22083.7|22071.7|3
1763402930000|2025-11-17 18:08:50|22084|22072|22088.3|22076.3|22088.3|22076.3|22084|22072|3
1763402940000|2025-11-17 18:09:00|22090.3|22078.3|22094.4|22082.4|22094.4|22082.4|22089.3|22077.3|4
1763402950000|2025-11-17 18:09:10|22100.3|22088.3|22098.7|22086.7|22101.2|22089.2|22098.7|22086.7|1
1763402960000|2025-11-17 18:09:20|22100|22088|22097.8|22085.8|22100.3|22088.3|22094.3|22082.3|2
1763402970000|2025-11-17 18:09:30|22095.5|22083.5|22088.7|22076.7|22095.5|22083.5|22088.7|22076.7|3
1763402980000|2025-11-17 18:09:40|22087.8|22075.8|22087.8|22075.8|22088.7|22076.7|22085.8|22073.8|6
1763402990000|2025-11-17 18:09:50|22088.7|22076.7|22086.8|22074.8|22088.7|22076.7|22086.8|22074.8|0
1763403000000|2025-11-17 18:10:00|22088.7|22076.7|22089.3|22077.3|22089.3|22077.3|22088.7|22076.7|0
1763403010000|2025-11-17 18:10:10|22092.8|22080.8|22096|22084|22097.2|22085.2|22091.2|22079.2|10
1763403020000|2025-11-17 18:10:20|22096.9|22084.9|22098.2|22086.2|22098.2|22086.2|22096.9|22084.9|0
1763403030000|2025-11-17 18:10:30|22098.5|22086.5|22103.2|22091.2|22103.2|22091.2|22098.5|22086.5|1
1763403040000|2025-11-17 18:10:40|22103.5|22091.5|22106|22094|22106|22094|22103.5|22091.5|6
1763403050000|2025-11-17 18:10:50|22106.2|22094.2|22122.2|22110.2|22123.2|22111.2|22106.2|22094.2|18
1763403060000|2025-11-17 18:11:00|22121.2|22109.2|22129.7|22117.7|22129.7|22117.7|22121.2|22109.2|3
1763403070000|2025-11-17 18:11:10|22126|22114|22119.7|22107.7|22126|22114|22117.5|22105.5|4
1763403080000|2025-11-17 18:11:20|22120|22108|22110.7|22098.7|22120|22108|22110.7|22098.7|0
1763403100000|2025-11-17 18:11:40|22106.2|22094.2|22102.2|22090.2|22107.2|22095.2|22102.2|22090.2|11
1763403110000|2025-11-17 18:11:50|22104.2|22092.2|22103.7|22091.7|22104.2|22092.2|22103.7|22091.7|6
1763403120000|2025-11-17 18:12:00|22103.5|22091.5|22105|22093|22107.8|22095.8|22103.5|22091.5|5
1763403130000|2025-11-17 18:12:10|22104.7|22092.7|22102.5|22090.5|22104.7|22092.7|22102.2|22090.2|0
1763403140000|2025-11-17 18:12:20|22102.2|22090.2|22102.5|22090.5|22102.5|22090.5|22102.2|22090.2|0
1763403160000|2025-11-17 18:12:40|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|22101.2|22089.2|0
1763403170000|2025-11-17 18:12:50|22099.7|22087.7|22101.2|22089.2|22101.2|22089.2|22099.4|22087.4|2
1763403180000|2025-11-17 18:13:00|22102.2|22090.2|22102.2|22090.2|22103.5|22091.5|22099.6|22087.6|3
1763403190000|2025-11-17 18:13:10|22098.5|22086.5|22098.5|22086.5|22098.5|22086.5|22098.5|22086.5|13
1763403200000|2025-11-17 18:13:20|22098.7|22086.7|22098.7|22086.7|22098.7|22086.7|22098.7|22086.7|20
1763403210000|2025-11-17 18:13:30|22095.5|22083.5|22091.8|22079.8|22095.5|22083.5|22091.8|22079.8|1
1763403220000|2025-11-17 18:13:40|||||||||1
1763403230000|2025-11-17 18:13:50|22090.3|22078.3|22090.3|22078.3|22090.3|22078.3|22090.3|22078.3|2
1763403240000|2025-11-17 18:14:00|||||||||1
1763403250000|2025-11-17 18:14:10|22091.2|22079.2|22096.2|22084.2|22097.2|22085.2|22091.2|22079.2|4
1763403270000|2025-11-17 18:14:30|22097.2|22085.2|22101.2|22089.2|22102.2|22090.2|22097.2|22085.2|9
1763403290000|2025-11-17 18:14:50|22103.5|22091.5|22102.2|22090.2|22103.5|22091.5|22102.2|22090.2|2
1763403300000|2025-11-17 18:15:00|22100.3|22088.3|22102.2|22090.2|22102.2|22090.2|22100.3|22088.3|7
1763403320000|2025-11-17 18:15:20|22101|22089|22100.7|22088.7|22103.2|22091.2|22099.7|22087.7|7
1763403350000|2025-11-17 18:15:50|||||||||10
1763403360000|2025-11-17 18:16:00|22100.4|22088.4|22100.7|22088.7|22100.7|22088.7|22100.4|22088.4|1
1763403380000|2025-11-17 18:16:20|22103.5|22091.5|22103.5|22091.5|22103.5|22091.5|22103.5|22091.5|3
1763403390000|2025-11-17 18:16:30|22102.7|22090.7|22100.7|22088.7|22102.7|22090.7|22100.7|22088.7|1
1763403400000|2025-11-17 18:16:40|22099.7|22087.7|22099.7|22087.7|22099.7|22087.7|22099.7|22087.7|3
1763403410000|2025-11-17 18:16:50|22098.7|22086.7|22098.7|22086.7|22098.7|22086.7|22098.5|22086.5|0
1763403420000|2025-11-17 18:17:00|22098.5|22086.5|22100.7|22088.7|22100.7|22088.7|22098.2|22086.2|0
1763403430000|2025-11-17 18:17:10|||||||||1
1763403440000|2025-11-17 18:17:20|22102.7|22090.7|22113.2|22101.2|22113.2|22101.2|22102.7|22090.7|20
1763403460000|2025-11-17 18:17:40|22116.1|22104.1|22120.7|22108.7|22121.2|22109.2|22116.1|22104.1|4
1763403470000|2025-11-17 18:17:50|22120.4|22108.4|22118.7|22106.7|22120.4|22108.4|22118.7|22106.7|0
1763403480000|2025-11-17 18:18:00|22114.7|22102.7|22119.7|22107.7|22119.7|22107.7|22114.7|22102.7|1
1763403500000|2025-11-17 18:18:20|22118.2|22106.2|22119.4|22107.4|22119.4|22107.4|22116.9|22104.9|2
1763403510000|2025-11-17 18:18:30|22119.2|22107.2|22118.2|22106.2|22119.2|22107.2|22118.2|22106.2|0
1763403520000|2025-11-17 18:18:40|22118.5|22106.5|22118.2|22106.2|22118.5|22106.5|22118.2|22106.2|1
1763403530000|2025-11-17 18:18:50|22114.3|22102.3|22117.5|22105.5|22117.5|22105.5|22113.7|22101.7|7
1763403540000|2025-11-17 18:19:00|22116.2|22104.2|22119|22107|22119|22107|22116.2|22104.2|2
1763403550000|2025-11-17 18:19:10|22118.7|22106.7|22127.8|22115.8|22127.8|22115.8|22118.7|22106.7|7
1763403560000|2025-11-17 18:19:20|22128.7|22116.7|22126.2|22114.2|22130.3|22118.3|22126.2|22114.2|2
1763403570000|2025-11-17 18:19:30|22129.2|22117.2|22126.2|22114.2|22129.2|22117.2|22126.2|22114.2|4
1763403580000|2025-11-17 18:19:40|||||||||2
1763403590000|2025-11-17 18:19:50|22128.7|22116.7|22128.7|22116.7|22128.7|22116.7|22128.7|22116.7|2
1763403600000|2025-11-17 18:20:00|22130.3|22118.3|22131.2|22119.2|22133.2|22121.2|22130.3|22118.3|6
1763403610000|2025-11-17 18:20:10|22131.5|22119.5|22134.4|22122.4|22136|22124|22131.5|22119.5|19
1763403620000|2025-11-17 18:20:20|22134.7|22122.7|22134.7|22122.7|22135|22123|22132.8|22120.8|7
1763403630000|2025-11-17 18:20:30|22133.5|22121.5|22137.2|22125.2|22138.2|22126.2|22133.5|22121.5|2
1763403640000|2025-11-17 18:20:40|22138.2|22126.2|22141.9|22129.9|22141.9|22129.9|22137.2|22125.2|11
1763403650000|2025-11-17 18:20:50|22142.7|22130.7|22147.9|22135.9|22148.2|22136.2|22142.7|22130.7|5
1763403660000|2025-11-17 18:21:00|22150.4|22138.4|22143.2|22131.2|22150.4|22138.4|22143.2|22131.2|21
1763403670000|2025-11-17 18:21:10|22143.5|22131.5|22147.2|22135.2|22147.2|22135.2|22143.2|22131.2|1
1763403680000|2025-11-17 18:21:20|22148.2|22136.2|22153.9|22141.9|22153.9|22141.9|22148.2|22136.2|16
1763403690000|2025-11-17 18:21:30|22155.2|22143.2|22154.2|22142.2|22155.2|22143.2|22151.7|22139.7|0
1763403700000|2025-11-17 18:21:40|22155.2|22143.2|22155.2|22143.2|22155.4|22143.4|22155.2|22143.2|0
1763403710000|2025-11-17 18:21:50|22153.2|22141.2|22145.2|22133.2|22153.2|22141.2|22143.9|22131.9|5
1763403720000|2025-11-17 18:22:00|22144.9|22132.9|22146.7|22134.7|22146.7|22134.7|22142.9|22130.9|13
1763403730000|2025-11-17 18:22:10|22145.7|22133.7|22145.4|22133.4|22147.9|22135.9|22145.4|22133.4|2
1763403750000|2025-11-17 18:22:30|22143.2|22131.2|22147.4|22135.4|22147.4|22135.4|22143.2|22131.2|5
1763403760000|2025-11-17 18:22:40|22145.4|22133.4|22139.4|22127.4|22152.9|22140.9|22138.2|22126.2|27
1763403770000|2025-11-17 18:22:50|22139.2|22127.2|22139.2|22127.2|22139.2|22127.2|22139.2|22127.2|0
1763403780000|2025-11-17 18:23:00|22136.7|22124.7|22135.7|22123.7|22136.7|22124.7|22135.4|22123.4|0
1763403790000|2025-11-17 18:23:10|22135.2|22123.2|22130.4|22118.4|22135.2|22123.2|22130.4|22118.4|0
1763403800000|2025-11-17 18:23:20|22130.7|22118.7|22136.7|22124.7|22137.4|22125.4|22130.7|22118.7|4
1763403820000|2025-11-17 18:23:40|22137|22125|22136.7|22124.7|22137.9|22125.9|22136.7|22124.7|1
1763403840000|2025-11-17 18:24:00|22137|22125|22141.7|22129.7|22141.7|22129.7|22137|22125|3
1763403850000|2025-11-17 18:24:10|22142.7|22130.7|22145.4|22133.4|22147.7|22135.7|22141.7|22129.7|2
1763403860000|2025-11-17 18:24:20|22146.7|22134.7|22146.7|22134.7|22146.7|22134.7|22146.7|22134.7|6
1763403870000|2025-11-17 18:24:30|22150.6|22138.6|22151.7|22139.7|22151.7|22139.7|22150.4|22138.4|3
1763403880000|2025-11-17 18:24:40|22150.4|22138.4|22147.7|22135.7|22150.4|22138.4|22147.7|22135.7|9
1763403890000|2025-11-17 18:24:50|||||||||1
1763403900000|2025-11-17 18:25:00|22146.4|22134.4|22145.7|22133.7|22148.2|22136.2|22145.7|22133.7|2
1763403910000|2025-11-17 18:25:10|22146.7|22134.7|22145.4|22133.4|22146.7|22134.7|22145.4|22133.4|0
1763403920000|2025-11-17 18:25:20|||||||||1
1763403940000|2025-11-17 18:25:40|22145.2|22133.2|22145.4|22133.4|22145.4|22133.4|22145.2|22133.2|1
1763403960000|2025-11-17 18:26:00|||||||||3
1763403970000|2025-11-17 18:26:10|||||||||1
1763403980000|2025-11-17 18:26:20|22145.2|22133.2|22145.4|22133.4|22145.4|22133.4|22145.2|22133.2|2
1763403990000|2025-11-17 18:26:30|22145.7|22133.7|22145.7|22133.7|22145.7|22133.7|22145.7|22133.7|0
1763404000000|2025-11-17 18:26:40|22145.4|22133.4|22145.4|22133.4|22145.4|22133.4|22145.4|22133.4|0
1763404010000|2025-11-17 18:26:50|22145.2|22133.2|22145.4|22133.4|22145.4|22133.4|22144.2|22132.2|1
1763404020000|2025-11-17 18:27:00|22146.4|22134.4|22150.7|22138.7|22150.7|22138.7|22146.4|22134.4|6
1763404030000|2025-11-17 18:27:10|22152.7|22140.7|22155.9|22143.9|22155.9|22143.9|22152.7|22140.7|51
1763404040000|2025-11-17 18:27:20|22155.6|22143.6|22151.1|22139.1|22155.6|22143.6|22151.1|22139.1|4
1763404050000|2025-11-17 18:27:30|22150.4|22138.4|22150.2|22138.2|22151.1|22139.1|22149.9|22137.9|0
1763404060000|2025-11-17 18:27:40|22148.6|22136.6|22145.4|22133.4|22148.6|22136.6|22144.9|22132.9|4
1763404070000|2025-11-17 18:27:50|22147.4|22135.4|22147.1|22135.1|22147.4|22135.4|22145.2|22133.2|7
1763404080000|2025-11-17 18:28:00|22146.1|22134.1|22149.9|22137.9|22149.9|22137.9|22146.1|22134.1|4
1763404090000|2025-11-17 18:28:10|22149.6|22137.6|22149.6|22137.6|22149.6|22137.6|22149.6|22137.6|2
1763404100000|2025-11-17 18:28:20|22149.9|22137.9|22149.9|22137.9|22152.1|22140.1|22149.9|22137.9|2
1763404110000|2025-11-17 18:28:30|22150.9|22138.9|22147.1|22135.1|22150.9|22138.9|22147.1|22135.1|2
1763404120000|2025-11-17 18:28:40|22148.6|22136.6|22147.4|22135.4|22148.6|22136.6|22147.1|22135.1|4
1763404130000|2025-11-17 18:28:50|22149.3|22137.3|22144.6|22132.6|22149.9|22137.9|22144.6|22132.6|8
1763404170000|2025-11-17 18:29:30|22143.6|22131.6|22151.1|22139.1|22151.1|22139.1|22143.6|22131.6|20
1763404180000|2025-11-17 18:29:40|22151.8|22139.8|22144.6|22132.6|22151.8|22139.8|22144.6|22132.6|4
1763404190000|2025-11-17 18:29:50|22144.9|22132.9|22144.6|22132.6|22146.1|22134.1|22144.6|22132.6|1
1763404200000|2025-11-17 18:30:00|22145.2|22133.2|22152.1|22140.1|22152.1|22140.1|22145.2|22133.2|15
1763404210000|2025-11-17 18:30:10|22151.1|22139.1|22152.1|22140.1|22154.3|22142.3|22151.1|22139.1|13
1763404220000|2025-11-17 18:30:20|22149.9|22137.9|22157.1|22145.1|22157.1|22145.1|22149.9|22137.9|2
1763404230000|2025-11-17 18:30:30|22156.8|22144.8|22152.1|22140.1|22159.6|22147.6|22152.1|22140.1|13
1763404240000|2025-11-17 18:30:40|22147.7|22135.7|22154.6|22142.6|22157.1|22145.1|22147.7|22135.7|6
1763404250000|2025-11-17 18:30:50|22152.4|22140.4|22152.4|22140.4|22152.4|22140.4|22152.4|22140.4|4
1763404260000|2025-11-17 18:31:00|22154.6|22142.6|22153.6|22141.6|22154.6|22142.6|22153.6|22141.6|10
1763404270000|2025-11-17 18:31:10|22153.9|22141.9|22153.6|22141.6|22155.9|22143.9|22153.6|22141.6|7
1763404280000|2025-11-17 18:31:20|22152.7|22140.7|22155.9|22143.9|22155.9|22143.9|22149.6|22137.6|7
1763404290000|2025-11-17 18:31:30|22156.1|22144.1|22154.6|22142.6|22157.1|22145.1|22154.6|22142.6|1
1763404300000|2025-11-17 18:31:40|22152.1|22140.1|22153.4|22141.4|22154.6|22142.6|22152.1|22140.1|0
1763404310000|2025-11-17 18:31:50|22153.6|22141.6|22155.2|22143.2|22155.2|22143.2|22152.7|22140.7|0
1763404320000|2025-11-17 18:32:00|22156.1|22144.1|22157.1|22145.1|22157.1|22145.1|22156.1|22144.1|0
1763404330000|2025-11-17 18:32:10|22154.6|22142.6|22154.6|22142.6|22154.6|22142.6|22153.6|22141.6|0
1763404340000|2025-11-17 18:32:20|22156.1|22144.1|22154.6|22142.6|22156.1|22144.1|22154.6|22142.6|1
1763404350000|2025-11-17 18:32:30|22152.7|22140.7|22150.2|22138.2|22152.7|22140.7|22150.2|22138.2|2
1763404360000|2025-11-17 18:32:40|22149.6|22137.6|22149.6|22137.6|22149.6|22137.6|22149.6|22137.6|1
1763404370000|2025-11-17 18:32:50|22148.6|22136.6|22148.6|22136.6|22148.6|22136.6|22148.6|22136.6|1
1763404380000|2025-11-17 18:33:00|22149.6|22137.6|22149.6|22137.6|22149.6|22137.6|22147.7|22135.7|1
1763404390000|2025-11-17 18:33:10|22148.6|22136.6|22148.6|22136.6|22148.6|22136.6|22148.6|22136.6|0
1763404400000|2025-11-17 18:33:20|22149.6|22137.6|22147.7|22135.7|22151.1|22139.1|22147.7|22135.7|10
1763404410000|2025-11-17 18:33:30|22151.1|22139.1|22151.1|22139.1|22151.1|22139.1|22151.1|22139.1|2
1763404420000|2025-11-17 18:33:40|22150.6|22138.6|22150.6|22138.6|22150.6|22138.6|22149.6|22137.6|0
1763404430000|2025-11-17 18:33:50|22149.6|22137.6|22143.6|22131.6|22149.6|22137.6|22143.6|22131.6|2
1763404440000|2025-11-17 18:34:00|22142.7|22130.7|22144.6|22132.6|22144.6|22132.6|22142.7|22130.7|5
1763404450000|2025-11-17 18:34:10|22142.7|22130.7|22145.2|22133.2|22145.2|22133.2|22142.7|22130.7|2
1763404460000|2025-11-17 18:34:20|22144.6|22132.6|22142.7|22130.7|22144.6|22132.6|22142.7|22130.7|2
1763404470000|2025-11-17 18:34:30|22142.4|22130.4|22143.6|22131.6|22144.6|22132.6|22142.4|22130.4|4
1763404480000|2025-11-17 18:34:40|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|6
1763404490000|2025-11-17 18:34:50|22146.1|22134.1|22147.1|22135.1|22147.4|22135.4|22145.2|22133.2|4
1763404500000|2025-11-17 18:35:00|22147.7|22135.7|22147.1|22135.1|22147.7|22135.7|22144.6|22132.6|8
1763404510000|2025-11-17 18:35:10|22149.6|22137.6|22142.7|22130.7|22149.6|22137.6|22142.7|22130.7|2
1763404540000|2025-11-17 18:35:40|22142.4|22130.4|22133.9|22121.9|22142.4|22130.4|22133.9|22121.9|2
1763404560000|2025-11-17 18:36:00|22138.2|22126.2|22139.2|22127.2|22141.7|22129.7|22137.7|22125.7|4
1763404570000|2025-11-17 18:36:10|22140.2|22128.2|22139.2|22127.2|22140.2|22128.2|22137.7|22125.7|0
1763404580000|2025-11-17 18:36:20|22141.1|22129.1|22137.7|22125.7|22141.7|22129.7|22137.7|22125.7|5
1763404590000|2025-11-17 18:36:30|22136.7|22124.7|22136.4|22124.4|22136.7|22124.7|22136.4|22124.4|0
1763404600000|2025-11-17 18:36:40|22135.4|22123.4|22135.2|22123.2|22137.7|22125.7|22135.2|22123.2|3
1763404610000|2025-11-17 18:36:50|22139.2|22127.2|22138.2|22126.2|22139.2|22127.2|22137.7|22125.7|1
1763404620000|2025-11-17 18:37:00|22140.2|22128.2|22140.2|22128.2|22140.2|22128.2|22140.2|22128.2|0
1763404630000|2025-11-17 18:37:10|22139.2|22127.2|22137.9|22125.9|22139.2|22127.2|22137.9|22125.9|0
1763404640000|2025-11-17 18:37:20|22138.2|22126.2|22139.2|22127.2|22139.2|22127.2|22138.2|22126.2|0
1763404650000|2025-11-17 18:37:30|22138.2|22126.2|22138.2|22126.2|22138.2|22126.2|22137.7|22125.7|0
1763404660000|2025-11-17 18:37:40|||||||||2
1763404670000|2025-11-17 18:37:50|22140.2|22128.2|22140.2|22128.2|22140.2|22128.2|22140.2|22128.2|13
1763404690000|2025-11-17 18:38:10|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|22141.1|22129.1|11
1763404700000|2025-11-17 18:38:20|22147.7|22135.7|22145.9|22133.9|22148.8|22136.8|22145.9|22133.9|13
1763404710000|2025-11-17 18:38:30|22149.6|22137.6|22147.1|22135.1|22149.6|22137.6|22147.1|22135.1|7
1763404730000|2025-11-17 18:38:50|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|22147.4|22135.4|2
1763404740000|2025-11-17 18:39:00|22147.1|22135.1|22147.1|22135.1|22147.1|22135.1|22147.1|22135.1|1
1763404750000|2025-11-17 18:39:10|22141.1|22129.1|22144.6|22132.6|22147.1|22135.1|22141.1|22129.1|9
1763404760000|2025-11-17 18:39:20|22143.6|22131.6|22145.2|22133.2|22145.2|22133.2|22143.6|22131.6|1
1763404770000|2025-11-17 18:39:30|22145.4|22133.4|22147.4|22135.4|22147.4|22135.4|22145.4|22133.4|5
1763404780000|2025-11-17 18:39:40|22148.4|22136.4|22146.7|22134.7|22149.9|22137.9|22146.7|22134.7|9
1763404790000|2025-11-17 18:39:50|22147.7|22135.7|22157.4|22145.4|22158.9|22146.9|22147.7|22135.7|20
1763404800000|2025-11-17 18:40:00|22154.6|22142.6|22153.6|22141.6|22154.6|22142.6|22153.6|22141.6|12
1763404810000|2025-11-17 18:40:10|22151.1|22139.1|22152.7|22140.7|22152.7|22140.7|22151.1|22139.1|0
1763404820000|2025-11-17 18:40:20|22152.4|22140.4|22147.7|22135.7|22152.4|22140.4|22147.7|22135.7|15
1763404830000|2025-11-17 18:40:30|22147.9|22135.9|22147.7|22135.7|22147.9|22135.9|22147.7|22135.7|0
1763404840000|2025-11-17 18:40:40|22145.2|22133.2|22147.7|22135.7|22147.9|22135.9|22145.2|22133.2|0
1763404850000|2025-11-17 18:40:50|22146.7|22134.7|22151.4|22139.4|22151.4|22139.4|22145.4|22133.4|5
1763404860000|2025-11-17 18:41:00|22150.2|22138.2|22140.7|22128.7|22150.2|22138.2|22140.4|22128.4|11
1763404870000|2025-11-17 18:41:10|22140.4|22128.4|22140.4|22128.4|22140.4|22128.4|22140.4|22128.4|0
1763404880000|2025-11-17 18:41:20|22139.5|22127.5|22138.2|22126.2|22139.5|22127.5|22138.2|22126.2|1
1763404890000|2025-11-17 18:41:30|22137|22125|22133.2|22121.2|22137|22125|22133.2|22121.2|19
1763404900000|2025-11-17 18:41:40|22132.2|22120.2|22133.5|22121.5|22133.5|22121.5|22132.2|22120.2|1
1763404910000|2025-11-17 18:41:50|22131.3|22119.3|22131.3|22119.3|22134.5|22122.5|22131.3|22119.3|1
1763404920000|2025-11-17 18:42:00|22132.5|22120.5|22133.5|22121.5|22134.5|22122.5|22132.5|22120.5|3
1763404930000|2025-11-17 18:42:10|22133.2|22121.2|22131|22119|22133.2|22121.2|22131|22119|0
1763404940000|2025-11-17 18:42:20|22137|22125|22136|22124|22137|22125|22135.7|22123.7|4
1763404950000|2025-11-17 18:42:30|22133|22121|22133.5|22121.5|22133.5|22121.5|22127|22115|33
1763404960000|2025-11-17 18:42:40|||||||||1
1763404970000|2025-11-17 18:42:50|||||||||1
1763404980000|2025-11-17 18:43:00|22131|22119|22129.2|22117.2|22131|22119|22129.2|22117.2|14
1763404990000|2025-11-17 18:43:10|22127.2|22115.2|22133.5|22121.5|22133.5|22121.5|22127.2|22115.2|5
1763405000000|2025-11-17 18:43:20|22132.2|22120.2|22134.5|22122.5|22134.5|22122.5|22132.2|22120.2|4
1763405010000|2025-11-17 18:43:30|22133.5|22121.5|22137.9|22125.9|22137.9|22125.9|22133.5|22121.5|4
1763405020000|2025-11-17 18:43:40|22137.7|22125.7|22138.2|22126.2|22139.2|22127.2|22137.7|22125.7|3
1763405030000|2025-11-17 18:43:50|22139.2|22127.2|22139.2|22127.2|22139.2|22127.2|22138.2|22126.2|3
1763405040000|2025-11-17 18:44:00|22138.2|22126.2|22145.2|22133.2|22145.2|22133.2|22138.2|22126.2|2
1763405050000|2025-11-17 18:44:10|22141.7|22129.7|22143.2|22131.2|22143.2|22131.2|22141.7|22129.7|3
1763405060000|2025-11-17 18:44:20|22144.5|22132.5|22142.9|22130.9|22144.5|22132.5|22142.9|22130.9|4
1763405070000|2025-11-17 18:44:30|22144.5|22132.5|22144.7|22132.7|22144.7|22132.7|22144.2|22132.2|7
1763405080000|2025-11-17 18:44:40|22144.5|22132.5|22138.5|22126.5|22144.7|22132.7|22138.5|22126.5|3
1763405090000|2025-11-17 18:44:50|22136|22124|22136|22124|22136|22124|22136|22124|2
1763405100000|2025-11-17 18:45:00|22136.3|22124.3|22138.2|22126.2|22138.8|22126.8|22136.3|22124.3|1
1763405110000|2025-11-17 18:45:10|22138.8|22126.8|22134|22122|22138.8|22126.8|22134|22122|28
1763405120000|2025-11-17 18:45:20|||||||||3
1763405130000|2025-11-17 18:45:30|22134.3|22122.3|22143.8|22131.8|22143.8|22131.8|22134.3|22122.3|12
1763405140000|2025-11-17 18:45:40|22143.5|22131.5|22151|22139|22151|22139|22142.2|22130.2|5
1763405150000|2025-11-17 18:45:50|22152.9|22140.9|22151|22139|22154.2|22142.2|22150.7|22138.7|4
1763405160000|2025-11-17 18:46:00|22150.7|22138.7|22149.7|22137.7|22151|22139|22148.5|22136.5|4
1763405170000|2025-11-17 18:46:10|22152|22140|22151|22139|22152|22140|22151|22139|19
1763405180000|2025-11-17 18:46:20|22150|22138|22150|22138|22150|22138|22150|22138|10
1763405190000|2025-11-17 18:46:30|22151|22139|22151|22139|22152|22140|22151|22139|6
1763405200000|2025-11-17 18:46:40|22152|22140|22150.7|22138.7|22152|22140|22147.2|22135.2|12
1763405210000|2025-11-17 18:46:50|22151|22139|22148.5|22136.5|22151|22139|22147.2|22135.2|4
1763405220000|2025-11-17 18:47:00|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|22147|22135|2
1763405230000|2025-11-17 18:47:10|22148.8|22136.8|22156|22144|22157|22145|22148.8|22136.8|14
1763405240000|2025-11-17 18:47:20|22155.7|22143.7|22158.9|22146.9|22158.9|22146.9|22155.7|22143.7|14
1763405250000|2025-11-17 18:47:30|22162.9|22150.9|22150.4|22138.4|22163.2|22151.2|22150.4|22138.4|22
1763405260000|2025-11-17 18:47:40|22147.5|22135.5|22150.7|22138.7|22150.7|22138.7|22147.5|22135.5|1
1763405270000|2025-11-17 18:47:50|22150.4|22138.4|22150.4|22138.4|22150.4|22138.4|22149.2|22137.2|0
1763405280000|2025-11-17 18:48:00|22149.2|22137.2|22149.2|22137.2|22149.2|22137.2|22149.2|22137.2|0
1763405290000|2025-11-17 18:48:10|22146.7|22134.7|22151.7|22139.7|22151.7|22139.7|22146.7|22134.7|1
1763405300000|2025-11-17 18:48:20|22153.2|22141.2|22152.7|22140.7|22156.4|22144.4|22152.7|22140.7|3
1763405310000|2025-11-17 18:48:30|22156.4|22144.4|22165.2|22153.2|22165.4|22153.4|22156.4|22144.4|10
1763405320000|2025-11-17 18:48:40|22169.9|22157.9|22161.7|22149.7|22170.2|22158.2|22161.7|22149.7|7
1763405330000|2025-11-17 18:48:50|22157.7|22145.7|22172.4|22160.4|22172.4|22160.4|22157.4|22145.4|36
1763405340000|2025-11-17 18:49:00|22173.4|22161.4|22173.4|22161.4|22173.4|22161.4|22173.4|22161.4|7
1763405350000|2025-11-17 18:49:10|22174.9|22162.9|22183.4|22171.4|22183.4|22171.4|22174.9|22162.9|5
1763405360000|2025-11-17 18:49:20|22183.9|22171.9|22197.8|22185.8|22197.8|22185.8|22183.7|22171.7|22
1763405370000|2025-11-17 18:49:30|22199.6|22187.6|22201.2|22189.2|22203.1|22191.1|22198.4|22186.4|12
1763405380000|2025-11-17 18:49:40|22201.4|22189.4|22199.1|22187.1|22201.4|22189.4|22199.1|22187.1|0
1763405390000|2025-11-17 18:49:50|22196.2|22184.2|22194.6|22182.6|22196.2|22184.2|22194.6|22182.6|2
1763405400000|2025-11-17 18:50:00|22195.2|22183.2|22208.7|22196.7|22208.7|22196.7|22195.2|22183.2|7
1763405410000|2025-11-17 18:50:10|22206.2|22194.2|22215.6|22203.6|22215.9|22203.9|22204.6|22192.6|20
1763405420000|2025-11-17 18:50:20|22214.9|22202.9|22219.6|22207.6|22222.1|22210.1|22214.9|22202.9|14
1763405430000|2025-11-17 18:50:30|22218.7|22206.7|22218.4|22206.4|22220.6|22208.6|22218.4|22206.4|29
1763405440000|2025-11-17 18:50:40|22219.6|22207.6|22223.7|22211.7|22223.7|22211.7|22218.4|22206.4|4
1763405450000|2025-11-17 18:50:50|22223.4|22211.4|22248.7|22236.7|22248.7|22236.7|22223.4|22211.4|40
1763405460000|2025-11-17 18:51:00|22258.7|22246.7|22249.9|22237.9|22258.7|22246.7|22248.4|22236.4|12
1763405470000|2025-11-17 18:51:10|22248.9|22236.9|22237.4|22225.4|22248.9|22236.9|22236.7|22224.7|10
1763405480000|2025-11-17 18:51:20|22238.7|22226.7|22234.6|22222.6|22238.7|22226.7|22234.6|22222.6|1
1763405490000|2025-11-17 18:51:30|22234.9|22222.9|22233.7|22221.7|22236.2|22224.2|22233.7|22221.7|3
1763405500000|2025-11-17 18:51:40|22231.7|22219.7|22231.7|22219.7|22231.7|22219.7|22227.7|22215.7|10
1763405510000|2025-11-17 18:51:50|22232|22220|22231.7|22219.7|22233.9|22221.9|22231.7|22219.7|2
1763405520000|2025-11-17 18:52:00|22232|22220|22235.4|22223.4|22236.7|22224.7|22232|22220|4
1763405530000|2025-11-17 18:52:10|22235.7|22223.7|22233.2|22221.2|22235.7|22223.7|22232.9|22220.9|2
1763405540000|2025-11-17 18:52:20|22234.2|22222.2|22224.5|22212.5|22234.2|22222.2|22222.7|22210.7|5
1763405550000|2025-11-17 18:52:30|22223.2|22211.2|22222.7|22210.7|22223.2|22211.2|22222.7|22210.7|1
1763405560000|2025-11-17 18:52:40|22224.6|22212.6|22229.2|22217.2|22229.2|22217.2|22221.4|22209.4|22
1763405570000|2025-11-17 18:52:50|22230.2|22218.2|22229.2|22217.2|22231.7|22219.7|22228.2|22216.2|7
1763405580000|2025-11-17 18:53:00|22228.2|22216.2|22225.2|22213.2|22232.9|22220.9|22225.2|22213.2|3
1763405590000|2025-11-17 18:53:10|22221.7|22209.7|22215.7|22203.7|22222.2|22210.2|22215.7|22203.7|1
1763405600000|2025-11-17 18:53:20|22215.4|22203.4|22219.2|22207.2|22219.2|22207.2|22212.7|22200.7|2
1763405610000|2025-11-17 18:53:30|22213.2|22201.2|22206|22194|22214.7|22202.7|22206|22194|4
1763405620000|2025-11-17 18:53:40|22208.2|22196.2|22218.2|22206.2|22218.2|22206.2|22208.2|22196.2|22
1763405630000|2025-11-17 18:53:50|22229.2|22217.2|22227|22215|22230.2|22218.2|22225.7|22213.7|9
1763405640000|2025-11-17 18:54:00|22227.2|22215.2|22221.7|22209.7|22231.7|22219.7|22221.7|22209.7|12
1763405650000|2025-11-17 18:54:10|22221|22209|22219.7|22207.7|22223.2|22211.2|22219.7|22207.7|2
1763405660000|2025-11-17 18:54:20|22220|22208|22228.2|22216.2|22228.2|22216.2|22219.7|22207.7|5
1763405670000|2025-11-17 18:54:30|22227.2|22215.2|22228.2|22216.2|22228.2|22216.2|22227.2|22215.2|3
1763405680000|2025-11-17 18:54:40|22227.2|22215.2|22227.7|22215.7|22228.2|22216.2|22227|22215|4
1763405690000|2025-11-17 18:54:50|22224.7|22212.7|22219.7|22207.7|22224.7|22212.7|22218.2|22206.2|3
1763405700000|2025-11-17 18:55:00|22220.7|22208.7|22219.7|22207.7|22230.4|22218.4|22219.5|22207.5|50
1763405710000|2025-11-17 18:55:10|22221.3|22209.3|22219.7|22207.7|22224.7|22212.7|22218.8|22206.8|2
1763405720000|2025-11-17 18:55:20|22223.7|22211.7|22231.7|22219.7|22232.2|22220.2|22223.7|22211.7|12
1763405730000|2025-11-17 18:55:30|22229.7|22217.7|22221.3|22209.3|22229.7|22217.7|22221.3|22209.3|3
1763405740000|2025-11-17 18:55:40|22221|22209|22218.5|22206.5|22221|22209|22217.5|22205.5|9
1763405750000|2025-11-17 18:55:50|22209.7|22197.7|22202.2|22190.2|22209.7|22197.7|22202.2|22190.2|17
1763405760000|2025-11-17 18:56:00|22202.5|22190.5|22207.2|22195.2|22208.8|22196.8|22202.5|22190.5|7
1763405770000|2025-11-17 18:56:10|22206.3|22194.3|22206|22194|22208.5|22196.5|22203.5|22191.5|8
1763405780000|2025-11-17 18:56:20|22206.3|22194.3|22206.3|22194.3|22206.3|22194.3|22204.7|22192.7|3
1763405790000|2025-11-17 18:56:30|22205.3|22193.3|22206.5|22194.5|22206.8|22194.8|22205.3|22193.3|18
1763405800000|2025-11-17 18:56:40|22206.8|22194.8|22207.8|22195.8|22209.3|22197.3|22206.5|22194.5|11
1763405810000|2025-11-17 18:56:50|22210|22198|22194.3|22182.3|22210.3|22198.3|22192.8|22180.8|13
1763405820000|2025-11-17 18:57:00|22195.3|22183.3|22178.3|22166.3|22197.8|22185.8|22178.3|22166.3|28
1763405830000|2025-11-17 18:57:10|22177.8|22165.8|22179.3|22167.3|22179.3|22167.3|22174.3|22162.3|7
1763405840000|2025-11-17 18:57:20|22180.3|22168.3|22177.8|22165.8|22182.8|22170.8|22177.8|22165.8|4
1763405850000|2025-11-17 18:57:30|22178.8|22166.8|22178.8|22166.8|22178.8|22166.8|22178.5|22166.5|1
1763405860000|2025-11-17 18:57:40|22181.7|22169.7|22182.8|22170.8|22183.8|22171.8|22181.7|22169.7|6
1763405870000|2025-11-17 18:57:50|22181.5|22169.5|22181.8|22169.8|22182.8|22170.8|22181.5|22169.5|1
1763405880000|2025-11-17 18:58:00|22182.8|22170.8|22171.8|22159.8|22185|22173|22171.8|22159.8|7
1763405890000|2025-11-17 18:58:10|22172.3|22160.3|22178.3|22166.3|22178.3|22166.3|22172.1|22160.1|14
1763405900000|2025-11-17 18:58:20|22177.1|22165.1|22177.3|22165.3|22178.3|22166.3|22175.8|22163.8|14
1763405910000|2025-11-17 18:58:30|22175.8|22163.8|22173.3|22161.3|22175.8|22163.8|22170.8|22158.8|12
1763405920000|2025-11-17 18:58:40|22174.3|22162.3|22172.8|22160.8|22176.8|22164.8|22171.3|22159.3|4
1763405930000|2025-11-17 18:58:50|22173.8|22161.8|22175.3|22163.3|22175.3|22163.3|22173.8|22161.8|0
1763405940000|2025-11-17 18:59:00|22174.3|22162.3|22171.5|22159.5|22175|22163|22171.5|22159.5|49
1763405950000|2025-11-17 18:59:10|22171.3|22159.3|22185.7|22173.7|22185.7|22173.7|22171.3|22159.3|26
1763405960000|2025-11-17 18:59:20|22183.2|22171.2|22185.2|22173.2|22187.9|22175.9|22183.2|22171.2|26
1763405970000|2025-11-17 18:59:30|22175.4|22163.4|22167.1|22155.1|22176.4|22164.4|22163.4|22151.4|116
1763405980000|2025-11-17 18:59:40|22167.4|22155.4|22172.7|22160.7|22178.9|22166.9|22166.4|22154.4|72
1763405990000|2025-11-17 18:59:50|22177.4|22165.4|22176.2|22164.2|22184.2|22172.2|22174.9|22162.9|126
1763406000000|2025-11-17 19:00:00|22177.4|22165.4|22187.4|22175.4|22188.9|22176.9|22174.9|22162.9|29
1763406010000|2025-11-17 19:00:10|22184.9|22172.9|22177.7|22165.7|22184.9|22172.9|22174.2|22162.2|57
1763406020000|2025-11-17 19:00:20|22177.4|22165.4|22174.9|22162.9|22177.4|22165.4|22173.7|22161.7|15
1763406030000|2025-11-17 19:00:30|22175.2|22163.2|22174.6|22162.6|22176.2|22164.2|22174.6|22162.6|2
1763406040000|2025-11-17 19:00:40|22173.7|22161.7|22177.4|22165.4|22177.4|22165.4|22173.4|22161.4|6
1763406050000|2025-11-17 19:00:50|22177.1|22165.1|22177.4|22165.4|22177.4|22165.4|22172.4|22160.4|5
1763406060000|2025-11-17 19:01:00|22177.7|22165.7|22187.7|22175.7|22192.1|22180.1|22177.7|22165.7|5
1763406070000|2025-11-17 19:01:10|22189.6|22177.6|22188.7|22176.7|22189.6|22177.6|22188.7|22176.7|0
1763406080000|2025-11-17 19:01:20|22189.2|22177.2|22191.2|22179.2|22191.2|22179.2|22189.2|22177.2|0
1763406090000|2025-11-17 19:01:30|22189.9|22177.9|22192.4|22180.4|22192.4|22180.4|22189.9|22177.9|2
1763406100000|2025-11-17 19:01:40|22188.7|22176.7|22188.7|22176.7|22188.7|22176.7|22188.7|22176.7|3
1763406110000|2025-11-17 19:01:50|22190.6|22178.6|22191.2|22179.2|22194.9|22182.9|22190.6|22178.6|4
1763406120000|2025-11-17 19:02:00|22188.7|22176.7|22189.6|22177.6|22189.6|22177.6|22188.7|22176.7|1
1763406130000|2025-11-17 19:02:10|22188.7|22176.7|22182.7|22170.7|22188.7|22176.7|22181.2|22169.2|2
1763406140000|2025-11-17 19:02:20|22182.1|22170.1|22188.4|22176.4|22188.4|22176.4|22182.1|22170.1|3
1763406150000|2025-11-17 19:02:30|22189.9|22177.9|22192.7|22180.7|22194.9|22182.9|22189.9|22177.9|4
1763406160000|2025-11-17 19:02:40|22192.4|22180.4|22194.9|22182.9|22194.9|22182.9|22191.2|22179.2|7
1763406170000|2025-11-17 19:02:50|22196.2|22184.2|22195.2|22183.2|22197.4|22185.4|22195.2|22183.2|7
1763406180000|2025-11-17 19:03:00|22193.1|22181.1|22197.1|22185.1|22197.1|22185.1|22192.1|22180.1|11
1763406190000|2025-11-17 19:03:10|22196.9|22184.9|22195.9|22183.9|22198.1|22186.1|22195.6|22183.6|5
1763406200000|2025-11-17 19:03:20|22196.9|22184.9|22192.1|22180.1|22199.1|22187.1|22191.6|22179.6|13
1763406210000|2025-11-17 19:03:30|22190.9|22178.9|22195.9|22183.9|22195.9|22183.9|22190.9|22178.9|17
1763406220000|2025-11-17 19:03:40|22194.9|22182.9|22196.2|22184.2|22197.1|22185.1|22191.2|22179.2|8
1763406230000|2025-11-17 19:03:50|22195.2|22183.2|22196.2|22184.2|22198.4|22186.4|22193.7|22181.7|3
1763406240000|2025-11-17 19:04:00|22193.7|22181.7|22192.7|22180.7|22193.7|22181.7|22191.2|22179.2|4
1763406250000|2025-11-17 19:04:10|22192.4|22180.4|22194.9|22182.9|22200.9|22188.9|22192.4|22180.2|10
1763406260000|2025-11-17 19:04:20|22195.2|22183.2|22191.4|22179.4|22195.2|22183.2|22191.2|22179.2|2
1763406270000|2025-11-17 19:04:30|22190.2|22178.2|22192.7|22180.7|22193.7|22181.7|22190.2|22178.2|10
1763406280000|2025-11-17 19:04:40|22192.4|22180.4|22192.1|22180.1|22192.4|22180.4|22191.2|22179.2|3
1763406290000|2025-11-17 19:04:50|22191.2|22179.2|22192.4|22180.4|22193|22181|22191.2|22179.2|6
1763562600000|2025-11-19 14:30:00|22047.2|22035.2|22055.1|22043.1|22055.1|22043.1|22010.6|21998.6|100
1763562610000|2025-11-19 14:30:10|22052.6|22040.6|22066.8|22046.8|22066.8|22049.6|22046.6|22034.6|48
1763562620000|2025-11-19 14:30:20|22071.6|22059.6|22065.1|22053.1|22077.6|22065.6|22065.1|22053.1|26
1763562630000|2025-11-19 14:30:30|22065.4|22053.4|22064.6|22052.6|22086.6|22074.6|22064.6|22052.6|27
1763562640000|2025-11-19 14:30:40|22065.6|22053.6|22067.3|22055.3|22075.1|22063.1|22065.6|22053.6|50
1763562650000|2025-11-19 14:30:50|22068.3|22056.3|22070.4|22058.4|22070.4|22058.4|22065|22053|32
1763562660000|2025-11-19 14:31:00|22076.4|22064.4|22072.6|22060.6|22080.1|22068.1|22072.6|22060.6|23
1763562670000|2025-11-19 14:31:10|22072.9|22060.9|22072.1|22060.1|22073.3|22061.3|22068.3|22056.3|13
1763562680000|2025-11-19 14:31:20|22070.6|22058.6|22073.6|22061.6|22074.6|22062.6|22068.6|22056.6|20
1763562690000|2025-11-19 14:31:30|22066.5|22054.5|22070.7|22058.7|22078.8|22066.8|22066.5|22054.5|19
1763562700000|2025-11-19 14:31:40|22070.5|22058.5|22070.5|22058.5|22072|22060|22070.5|22058.5|6
1763562710000|2025-11-19 14:31:50|22070.7|22058.7|22089.5|22077.5|22089.5|22077.5|22070|22058|29
1763562720000|2025-11-19 14:32:00|22096.5|22084.5|22064.8|22052.8|22101.8|22089.8|22061.8|22049.8|30
1763562730000|2025-11-19 14:32:10|22066.8|22054.8|22051.1|22039.1|22069.3|22057.3|22050.6|22038.6|16
1763562740000|2025-11-19 14:32:20|22050.8|22038.8|22032.1|22020.1|22050.8|22038.8|22031.8|22019.8|13
1763562750000|2025-11-19 14:32:30|22031.1|22019.1|22025.5|22013.5|22031.1|22019.1|22023|22011|16
1763562760000|2025-11-19 14:32:40|22023|22011|22026.5|22014.5|22027.5|22015.5|22020|22008|15
1763562770000|2025-11-19 14:32:50|22028.6|22016.6|22022.5|22010.5|22033.8|22021.8|22021.5|22009.5|29
1763562780000|2025-11-19 14:33:00|22023.6|22011.6|22029.6|22017.6|22029.6|22017.6|22023.6|22011.6|5
1763562790000|2025-11-19 14:33:10|22030.8|22018.8|22030.6|22018.6|22030.8|22018.8|22025.6|22013.6|3
1763562800000|2025-11-19 14:33:20|22030.4|22018.4|22022.3|22010.3|22030.4|22018.4|22022.3|22010.3|4
1763562810000|2025-11-19 14:33:30|22028.6|22016.6|22027.1|22015.1|22030.8|22018.8|22022.3|22010.3|11
1763562820000|2025-11-19 14:33:40|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|22025.8|22013.8|0
1763562830000|2025-11-19 14:33:50|22025.8|22013.8|22027.6|22015.6|22028.4|22016.4|22022.4|22010.4|43
1763562840000|2025-11-19 14:34:00|22027.4|22015.4|22032.6|22020.6|22037.6|22025.6|22027.4|22015.4|28
1763562850000|2025-11-19 14:34:10|22032.4|22020.4|22032.6|22020.6|22034.9|22022.9|22030.1|22018.1|8
1763562860000|2025-11-19 14:34:20|22034.9|22022.9|22027.6|22015.6|22039.7|22027.7|22027.6|22015.6|38
1763562870000|2025-11-19 14:34:30|22027.9|22015.9|22037.4|22025.4|22039.7|22027.7|22023.1|22011.1|13
1763562880000|2025-11-19 14:34:40|22034.3|22022.3|22032.9|22020.9|22034.7|22022.7|22030.7|22018.7|28
1763562890000|2025-11-19 14:34:50|22035.7|22023.7|22034|22022|22036.7|22024.7|22030.7|22018.7|22
1763562900000|2025-11-19 14:35:00|22032.9|22020.9|22018.2|22006.2|22032.9|22020.9|22018.2|22006.2|24
1763562910000|2025-11-19 14:35:10|22015.9|22003.9|22011.9|21999.9|22018.2|22006.2|22009.7|21997.7|12
1763562920000|2025-11-19 14:35:20|22011.7|21999.7|22011.7|21999.7|22017.7|22005.7|22006.5|21994.5|12
1763562930000|2025-11-19 14:35:30|22014|22002|22016.7|22004.7|22016.7|22004.7|22012.7|22000.7|4
1763562940000|2025-11-19 14:35:40|22016.2|22004.2|22025.2|22013.2|22025.2|22013.2|22010.4|21998.4|5
1763562950000|2025-11-19 14:35:50|22026.5|22014.5|22029.2|22017.2|22031.7|22019.7|22026.5|22014.5|13
1763562960000|2025-11-19 14:36:00|22030.7|22018.7|22037.6|22025.6|22037.6|22025.6|22028.2|22016.2|12
1763562970000|2025-11-19 14:36:10|22040.7|22028.7|22040|22028|22042.5|22030.5|22037.2|22025.2|53
1763562980000|2025-11-19 14:36:20|22041.2|22029.2|22048.5|22036.5|22048.5|22036.5|22041.2|22029.2|12
1763562990000|2025-11-19 14:36:30|22058.7|22046.7|22062|22050|22068.5|22056.5|22058.7|22046.7|32
1763563000000|2025-11-19 14:36:40|22059|22047|22056.2|22044.2|22060|22048|22056.2|22044.2|8
1763563010000|2025-11-19 14:36:50|22056.5|22044.5|22056.2|22044.2|22057.7|22045.7|22050.2|22038.2|96
1763563020000|2025-11-19 14:37:00|22056|22044|22053.7|22041.7|22057|22045|22052.5|22040.5|37
1763563030000|2025-11-19 14:37:10|22044.7|22032.7|22049.7|22037.7|22049.7|22037.7|22043.7|22031.7|2
1763563040000|2025-11-19 14:37:20|22053.3|22041.3|22062.2|22050.2|22062.2|22050.2|22051|22039|62
1763563050000|2025-11-19 14:37:30|22064.5|22052.5|22066|22054|22066.2|22054.2|22060|22048|8
1763563060000|2025-11-19 14:37:40|22065.8|22053.8|22067|22055|22068.3|22056.3|22061|22049|8
1763563070000|2025-11-19 14:37:50|22066|22054|22067.2|22055.2|22067.2|22055.2|22066|22054|0
1763563080000|2025-11-19 14:38:00|22068.5|22056.5|22043.5|22031.5|22076.8|22064.8|22037.2|22025.2|22
1763563090000|2025-11-19 14:38:10|22043.7|22031.7|22042.2|22030.2|22049.8|22034.2|22039.7|22027.7|20
1763563100000|2025-11-19 14:38:20|22044.3|22032.3|22044.7|22032.7|22045.8|22033.8|22043.7|22031.7|3
1763563110000|2025-11-19 14:38:30|22045.8|22033.8|22049.3|22037.3|22049.3|22037.3|22043|22031|9
1763563120000|2025-11-19 14:38:40|22050.3|22038.3|22045.5|22033.5|22050.3|22038.3|22043|22031|25
1763563130000|2025-11-19 14:38:50|22042.5|22030.5|22032|22020|22043.3|22031.3|22031|22019|8
1763563140000|2025-11-19 14:39:00|22031|22019|22022.5|22010.5|22031|22019|22022.5|22010.5|3
1763563150000|2025-11-19 14:39:10|22023.5|22011.5|22028.3|22016.3|22030.8|22018.8|22020.8|22008.8|10
1763563160000|2025-11-19 14:39:20|22029.8|22017.8|22031.3|22019.3|22033.5|22021.5|22025.8|22013.8|11
1763563170000|2025-11-19 14:39:30|22030.3|22018.3|22027.8|22015.8|22032.6|22020.6|22026.3|22014.3|14
1763563180000|2025-11-19 14:39:40|22027.6|22015.6|22031.3|22019.3|22031.3|22019.3|22027.6|22015.6|5
1763563190000|2025-11-19 14:39:50|22032.3|22020.3|22031.9|22019.9|22033.6|22021.6|22031.9|22019.9|10
1763563200000|2025-11-19 14:40:00|22030.9|22018.9|22032.3|22020.3|22033.4|22021.4|22027.8|22015.8|23
1763563210000|2025-11-19 14:40:10|22031.3|22019.3|22027.8|22015.8|22032.6|22020.6|22027.8|22015.8|11
1763563220000|2025-11-19 14:40:20|22029.8|22017.8|22028.8|22016.8|22030.1|22018.1|22027.8|22015.8|3
1763563230000|2025-11-19 14:40:30|22029.1|22017.1|22029.6|22017.6|22035.9|22023.9|22029.1|22017.1|31
1763563240000|2025-11-19 14:40:40|22030.6|22018.6|22032.1|22020.1|22038.1|22026.1|22028.6|22016.6|22
1763563250000|2025-11-19 14:40:50|22031.9|22019.9|22023.8|22011.8|22031.9|22019.9|22022.3|22010.3|52
1763563260000|2025-11-19 14:41:00|22022.8|22010.8|22022.8|22010.8|22022.8|22010.8|22022.8|22010.8|12
1763563270000|2025-11-19 14:41:10|22021.8|22009.8|22025.3|22013.3|22028.4|22016.4|22021.8|22009.8|7
1763563280000|2025-11-19 14:41:20|22024.3|22012.3|22023.3|22011.3|22026|22014|22023.3|22011.3|10
1763563290000|2025-11-19 14:41:30|22024.5|22012.5|22020.8|22008.8|22024.8|22012.8|22020.8|22008.8|7
1763563300000|2025-11-19 14:41:40|22022.8|22010.8|22027.8|22015.8|22027.8|22015.8|22020.8|22008.8|26
1763563310000|2025-11-19 14:41:50|22028.8|22016.8|22028.3|22016.3|22028.8|22016.8|22025.3|22013.3|30
1763563320000|2025-11-19 14:42:00|22027.8|22015.8|22028.3|22016.3|22028.3|22016.3|22027.8|22015.8|0
1763563330000|2025-11-19 14:42:10|22027|22015|22015.8|22003.8|22027|22015|22015.8|22003.8|10
1763563340000|2025-11-19 14:42:20|22012.3|22000.3|22004.8|21992.8|22012.3|22000.3|22001.2|21989.2|8
1763563350000|2025-11-19 14:42:30|22005|21993|22004.8|21992.8|22006|21994|22003.7|21991.7|1
1763563360000|2025-11-19 14:42:40|22006.2|21994.2|22007.3|21995.3|22008.7|21996.7|22004.8|21992.8|5
1763563370000|2025-11-19 14:42:50|22006|21994|22006.2|21994.2|22008.7|21996.7|22006|21994|23
1763563380000|2025-11-19 14:43:00|22007.3|21995.3|22003.7|21991.7|22007.3|21995.3|22003.5|21991.5|3
1763563390000|2025-11-19 14:43:10|22003.5|21991.5|22008.7|21996.7|22008.7|21996.7|22003.5|21991.5|2
1763563400000|2025-11-19 14:43:20|22008.3|21996.3|22014.8|22002.8|22015.2|22003.2|22008.3|21996.3|4
1763563410000|2025-11-19 14:43:30|22014|22002|22015|22003|22017.3|22005.3|22014|22002|4
1763563420000|2025-11-19 14:43:40|22014.8|22002.8|22009.8|21997.8|22015|22003|22009.8|21997.8|9
1763563430000|2025-11-19 14:43:50|22008.7|21996.7|22028.7|22016.7|22028.7|22016.7|22008.7|21996.7|12
1763563440000|2025-11-19 14:44:00|22028.5|22016.5|22023.7|22011.7|22028.5|22016.5|22023.5|22011.5|2
1763563450000|2025-11-19 14:44:10|22024.8|22012.8|22027.3|22015.3|22027.3|22015.3|22023.5|22011.5|5
1763563460000|2025-11-19 14:44:20|22026.8|22014.8|22024.8|22012.8|22026.8|22014.8|22024.8|22012.8|0
1763563470000|2025-11-19 14:44:30|22025.8|22013.8|22024.8|22012.8|22028.3|22016.3|22024.8|22012.8|3
1763563480000|2025-11-19 14:44:40|22027|22015|22016.8|22004.8|22027|22015|22016.8|22004.8|33
1763563490000|2025-11-19 14:44:50|22015.8|22003.8|22012.3|22000.3|22015.8|22003.8|22012.3|22000.3|6
1763563500000|2025-11-19 14:45:00|22013.7|22001.7|22015.2|22003.2|22015.5|22003.5|22012.7|22000.7|9
1763563510000|2025-11-19 14:45:10|22019.2|22007.2|22013.2|22001.2|22023|22011|22013|22001|12
1763563520000|2025-11-19 14:45:20|22013.4|22001.4|21999.9|21987.9|22013.7|22001.7|21999.9|21987.9|13
1763563530000|2025-11-19 14:45:30|21998.9|21986.9|21985.8|21973.8|22000.4|21988.4|21985.8|21973.8|22
1763563540000|2025-11-19 14:45:40|21986.9|21974.9|21985.4|21973.4|21988.1|21976.1|21985.4|21973.4|10
1763563550000|2025-11-19 14:45:50|21970.6|21958.6|21967.1|21955.1|21974.4|21962.4|21967.1|21955.1|22
1763563560000|2025-11-19 14:46:00|21966.2|21954.2|21968.7|21956.7|21968.9|21956.9|21963.2|21951.2|75
1763563570000|2025-11-19 14:46:10|21971.4|21959.4|21971.9|21959.9|21973|21961|21966.9|21954.9|46
1763563580000|2025-11-19 14:46:20|21972.9|21960.9|21976.4|21964.4|21977.9|21965.9|21972.6|21960.6|32
1763563590000|2025-11-19 14:46:30|21977.6|21965.6|21975.4|21963.4|21977.9|21965.9|21975.4|21963.4|4
1763563600000|2025-11-19 14:46:40|21977.9|21965.9|21974|21962|21985.8|21973.8|21974|21962|19
1763563610000|2025-11-19 14:46:50|21974.5|21962.5|21974.6|21962.6|21977.8|21965.8|21973.8|21961.8|82
1763563620000|2025-11-19 14:47:00|21975.6|21963.6|21967.2|21955.2|21975.9|21963.9|21965.6|21953.6|94
1763563630000|2025-11-19 14:47:10|21966.2|21954.2|21968.2|21956.2|21969.2|21957.2|21965.7|21953.7|6
1763563640000|2025-11-19 14:47:20|21967.2|21955.2|21964.7|21952.7|21967.2|21955.2|21964.7|21952.7|11
1763563650000|2025-11-19 14:47:30|21962.6|21950.6|21950.6|21938.6|21962.6|21950.6|21944.6|21932.6|25
1763563660000|2025-11-19 14:47:40|21952.9|21940.9|21952.9|21940.9|21955.4|21943.4|21952.6|21940.6|6
1763563670000|2025-11-19 14:47:50|21953.1|21941.1|21949.1|21937.1|21953.1|21941.1|21949.1|21937.1|3
1763563680000|2025-11-19 14:48:00|21948.9|21936.9|21948.1|21936.1|21949.1|21937.1|21944.4|21932.4|6
1763563690000|2025-11-19 14:48:10|21949.1|21937.1|21948.6|21936.6|21950.6|21938.6|21946.6|21934.6|4
1763563700000|2025-11-19 14:48:20|21949.6|21937.6|21966.2|21954.2|21966.2|21954.2|21949.6|21937.6|9
1763563710000|2025-11-19 14:48:30|21971.2|21959.2|21969.9|21957.9|21976.2|21964.2|21968.4|21956.4|12
1763563720000|2025-11-19 14:48:40|21984.2|21972.2|21984.7|21972.7|21984.7|21972.7|21981.7|21969.7|12
1763563730000|2025-11-19 14:48:50|21984.9|21972.9|21984.7|21972.7|21991.7|21979.7|21984.7|21972.7|11
1763563740000|2025-11-19 14:49:00|21985.7|21973.7|21985.7|21973.7|21991.7|21979.7|21984.9|21972.9|3
1763563750000|2025-11-19 14:49:10|21983.2|21971.2|21980.7|21968.7|21983.2|21971.2|21979.4|21967.4|0
1763563760000|2025-11-19 14:49:20|21979.4|21967.4|21974.7|21962.7|21979.4|21967.4|21974.2|21962.2|3
1763563770000|2025-11-19 14:49:30|21974.4|21962.4|21974.7|21962.7|21974.7|21962.7|21974.4|21962.4|0
1763563780000|2025-11-19 14:49:40|21974.4|21962.4|21957.4|21945.4|21974.4|21962.4|21956.4|21944.4|4
1763563790000|2025-11-19 14:49:50|21955.1|21943.1|21954.1|21942.1|21957.6|21945.6|21950.6|21938.6|10
1763563800000|2025-11-19 14:50:00|21954.4|21942.4|21950.4|21938.4|21954.4|21942.4|21945.6|21933.6|10
1763563810000|2025-11-19 14:50:10|21948.1|21936.1|21946.9|21934.9|21948.1|21936.1|21945.6|21933.6|4
1763563820000|2025-11-19 14:50:20|21948.9|21936.9|21950.6|21938.6|21955.4|21943.4|21946.6|21934.6|2
1763563830000|2025-11-19 14:50:30|21949.4|21937.4|21953.1|21941.1|21953.1|21941.1|21949.1|21937.1|2
1763563840000|2025-11-19 14:50:40|21953.6|21941.6|21954.4|21942.4|21955.6|21943.6|21952.3|21940.3|3
1763563850000|2025-11-19 14:50:50|21954.6|21942.6|21955.1|21943.1|21960.6|21948.6|21954.6|21942.6|23
1763563860000|2025-11-19 14:51:00|21954.1|21942.1|21955.1|21943.1|21955.1|21943.1|21951.6|21939.6|8
1763563870000|2025-11-19 14:51:10|21954.1|21942.1|21952.4|21940.4|21954.1|21942.1|21952.4|21940.4|7
1763563880000|2025-11-19 14:51:20|21952.6|21940.6|21929.6|21917.6|21952.6|21940.6|21929.6|21917.6|5
1763563890000|2025-11-19 14:51:30|21930.6|21918.6|21929.6|21917.6|21932.1|21920.1|21928.6|21916.6|7
1763563900000|2025-11-19 14:51:40|21929.8|21917.8|21939.7|21927.7|21942.6|21930.6|21929.8|21917.8|26
1763563910000|2025-11-19 14:51:50|21940.1|21928.1|21940.1|21928.1|21942.6|21930.6|21940.1|21928.1|5
1763563920000|2025-11-19 14:52:00|21941.2|21929.2|21939.9|21927.9|21945.1|21933.1|21939.9|21927.9|17
1763563930000|2025-11-19 14:52:10|21940.1|21928.1|21936.4|21924.4|21940.1|21928.1|21936.4|21924.4|2
1763563940000|2025-11-19 14:52:20|21936.6|21924.6|21937.9|21925.9|21940.6|21928.6|21936.6|21924.6|7
1763563950000|2025-11-19 14:52:30|21937.6|21925.6|21942.1|21930.1|21942.1|21930.1|21936.6|21924.6|1
1763563960000|2025-11-19 14:52:40|21945.4|21933.4|21953.2|21941.2|21953.2|21941.2|21942.4|21930.4|21
1763563970000|2025-11-19 14:52:50|21952.7|21940.7|21941.7|21929.7|21953.2|21941.2|21939.7|21927.7|3
1763563980000|2025-11-19 14:53:00|21938.2|21926.2|21934.7|21922.7|21938.2|21926.2|21934.7|21922.7|2
1763563990000|2025-11-19 14:53:10|21934.9|21922.9|21936.7|21924.7|21936.9|21924.9|21934.9|21922.9|2
1763564000000|2025-11-19 14:53:20|21932.2|21920.2|21929|21917|21933.2|21921.2|21928.2|21916.2|25
1763564010000|2025-11-19 14:53:30|21928.7|21916.7|21929|21917|21930|21918|21928.7|21916.7|8
1763564020000|2025-11-19 14:53:40|21925.2|21913.2|21930.2|21918.2|21931.2|21919.2|21925.2|21913.2|7
1763564030000|2025-11-19 14:53:50|21931.7|21919.7|21931.5|21919.5|21934.2|21922.2|21931.5|21919.5|2
1763564040000|2025-11-19 14:54:00|21931.2|21919.2|21929|21917|21932.7|21920.7|21928.7|21916.7|8
1763564050000|2025-11-19 14:54:10|21928.7|21916.7|21926.7|21914.7|21929.2|21917.2|21921.2|21909.2|9
1763564060000|2025-11-19 14:54:20|21926.5|21914.5|21929.2|21917.2|21930.2|21918.2|21923.8|21911.8|8
1763564070000|2025-11-19 14:54:30|21930.2|21918.2|21929.8|21917.8|21932.7|21920.7|21928.3|21916.3|4
1763564080000|2025-11-19 14:54:40|21928.8|21916.8|21924.8|21912.8|21929.8|21917.8|21923.8|21911.8|5
1763564090000|2025-11-19 14:54:50|21925|21913|21927.3|21915.3|21928.8|21916.8|21925|21913|3
1763564100000|2025-11-19 14:55:00|21925.8|21913.8|21907.7|21895.7|21925.8|21913.8|21905.2|21893.2|9
1763564110000|2025-11-19 14:55:10|21908|21896|21898.8|21886.8|21908|21896|21896.3|21884.3|16
1763564120000|2025-11-19 14:55:20|21899.8|21887.8|21906.3|21894.3|21908.5|21896.5|21899.8|21887.8|6
1763564130000|2025-11-19 14:55:30|21905.2|21893.2|21909|21897|21909|21897|21903.8|21891.8|3
1763564140000|2025-11-19 14:55:40|21908.8|21896.8|21906.7|21894.7|21910|21898|21904.2|21892.2|1
1763564150000|2025-11-19 14:55:50|21909.2|21897.2|21908|21896|21909.2|21897.2|21908|21896|1
1763564160000|2025-11-19 14:56:00|21907.7|21895.7|21906.5|21894.5|21909.2|21897.2|21905.2|21893.2|37
1763564170000|2025-11-19 14:56:10|21907|21895|21906.5|21894.5|21907.2|21895.2|21905.5|21893.5|7
1763564180000|2025-11-19 14:56:20|21908|21896|21904.2|21892.2|21909|21897|21903.2|21891.2|1
1763564190000|2025-11-19 14:56:30|21892.2|21880.2|21867.7|21855.7|21893|21881|21866.7|21854.7|63
1763564200000|2025-11-19 14:56:40|21866.5|21854.5|21868.8|21856.8|21872.7|21860.7|21866.5|21854.5|9
1763564210000|2025-11-19 14:56:50|21869.8|21857.8|21865.2|21853.2|21871.5|21859.5|21863|21851|9
1763564220000|2025-11-19 14:57:00|21864.8|21852.8|21864|21852|21865.5|21853.5|21860.2|21848.2|10
1763564230000|2025-11-19 14:57:10|21864.2|21852.2|21869.2|21857.2|21869.2|21857.2|21857.5|21845.5|67
1763564240000|2025-11-19 14:57:20|21868|21856|21869.2|21857.2|21869.7|21857.7|21868|21856|5
1763564250000|2025-11-19 14:57:30|21869.5|21857.5|21881.7|21869.7|21883|21871|21869.2|21857.2|17
1763564260000|2025-11-19 14:57:40|21882|21870|21896.5|21884.5|21897|21885|21880.9|21868.9|38
1763564270000|2025-11-19 14:57:50|21897.3|21885.3|21897|21885|21898|21886|21894.2|21882.2|0
1763564280000|2025-11-19 14:58:00|21898|21886|21877|21865|21898.2|21886.2|21876.7|21864.7|20
1763564290000|2025-11-19 14:58:10|21876.7|21864.7|21884.2|21872.2|21884.2|21872.2|21874.5|21862.5|9
1763564300000|2025-11-19 14:58:20|21884.5|21872.5|21882|21870|21884.5|21872.5|21882|21870|4
1763564310000|2025-11-19 14:58:30|21882.2|21870.2|21878.4|21866.4|21884.7|21872.7|21878.4|21866.4|0
1763564320000|2025-11-19 14:58:40|21882.5|21870.5|21879.2|21867.2|21883.4|21871.4|21879.2|21867.2|11
1763564330000|2025-11-19 14:58:50|21869.7|21857.7|21871.7|21859.7|21871.7|21859.7|21869.5|21857.5|3
1763564340000|2025-11-19 14:59:00|21874.7|21862.7|21877.2|21865.2|21878.2|21866.2|21874|21862|4
1763564350000|2025-11-19 14:59:10|21880.2|21868.2|21874.7|21862.7|21882|21870|21874.2|21862.2|0
1763564360000|2025-11-19 14:59:20|21874.2|21862.2|21879.5|21867.5|21879.5|21867.5|21874.2|21862.2|5
1763564370000|2025-11-19 14:59:30|21876.4|21864.4|21880.7|21868.7|21882.2|21870.2|21876.4|21864.4|17
1763564380000|2025-11-19 14:59:40|21879.7|21867.7|21883.4|21871.4|21885.5|21873.5|21877|21865|9
1763564390000|2025-11-19 14:59:50|21884.5|21872.5|21885.7|21873.7|21887.2|21875.2|21884.5|21872.5|1
1763564400000|2025-11-19 15:00:00|21885.9|21873.9|21883|21871|21885.9|21873.9|21879.7|21867.7|5
1763564410000|2025-11-19 15:00:10|21881.7|21869.7|21876.7|21864.7|21881.7|21869.7|21876.7|21864.7|3
1763564420000|2025-11-19 15:00:20|21877|21865|21885.2|21873.2|21886.5|21874.5|21877|21865|0
1763564430000|2025-11-19 15:00:30|21884.2|21872.2|21902|21890|21902|21890|21883.2|21871.2|15
1763564440000|2025-11-19 15:00:40|21901.7|21889.7|21901.7|21889.7|21901.7|21889.7|21900.5|21888.5|3
1763564450000|2025-11-19 15:00:50|21901.5|21889.5|21895.5|21883.5|21902.7|21890.7|21894.2|21882.2|12
1763564460000|2025-11-19 15:01:00|21895.7|21883.7|21889.2|21877.2|21896|21884|21887.7|21875.7|25
1763564470000|2025-11-19 15:01:10|21889.5|21877.5|21897|21885|21898.2|21886.2|21886.5|21874.5|4
1763564480000|2025-11-19 15:01:20|21897.2|21885.2|21894|21882|21909.2|21897.2|21894|21882|19
1763564490000|2025-11-19 15:01:30|21895.2|21883.2|21902.3|21890.3|21902.3|21890.3|21894.2|21882.2|37
1763564500000|2025-11-19 15:01:40|21903.5|21891.5|21896.3|21884.3|21903.8|21891.8|21896.3|21884.3|3
1763564510000|2025-11-19 15:01:50|21896|21884|21891|21879|21896|21884|21891|21879|3
1763564520000|2025-11-19 15:02:00|21891.3|21879.3|21899.5|21887.5|21902.3|21890.3|21888.8|21876.8|3
1763564530000|2025-11-19 15:02:10|21898.5|21886.5|21910|21898|21911.3|21899.3|21896|21884|8
1763564540000|2025-11-19 15:02:20|21908.8|21896.8|21902.3|21890.3|21908.8|21896.8|21897.3|21885.3|23
1763564550000|2025-11-19 15:02:30|21904.3|21892.3|21903.1|21891.1|21919.3|21907.3|21902|21890|39
1763564560000|2025-11-19 15:02:40|21904.1|21892.1|21907|21895|21911.6|21899.6|21904.1|21892.1|1
1763564570000|2025-11-19 15:02:50|21908.1|21896.1|21904.5|21892.5|21908.1|21896.1|21904.5|21892.5|0
1763564580000|2025-11-19 15:03:00|21904.1|21892.1|21906.8|21894.8|21907.8|21895.8|21900.6|21888.6|4
1763564590000|2025-11-19 15:03:10|21905.3|21893.3|21904.3|21892.3|21905.3|21893.3|21901.8|21889.8|6
1763564600000|2025-11-19 15:03:20|21904.1|21892.1|21903.3|21891.3|21907.8|21895.8|21903.3|21891.3|2
1763564610000|2025-11-19 15:03:30|21898.3|21886.3|21899.8|21887.8|21900.3|21888.3|21895.3|21883.3|7
1763564620000|2025-11-19 15:03:40|21900.8|21888.8|21891.3|21879.3|21904.3|21892.3|21887.3|21875.3|17
1763564630000|2025-11-19 15:03:50|21891|21879|21891|21879|21893.5|21881.5|21885.2|21873.2|5
1763564640000|2025-11-19 15:04:00|21889.8|21877.8|21879.5|21867.5|21889.8|21877.8|21871.7|21859.7|17
1763564650000|2025-11-19 15:04:10|21880.5|21868.5|21874.7|21862.7|21880.5|21868.5|21874.5|21862.5|10
1763564660000|2025-11-19 15:04:20|21874.2|21862.2|21882|21870|21882|21870|21874.2|21862.2|8
1763564670000|2025-11-19 15:04:30|21883|21871|21885.7|21873.7|21886.7|21874.7|21881.7|21869.7|2
1763564680000|2025-11-19 15:04:40|21887.7|21875.7|21904.8|21892.8|21905.8|21893.8|21887.7|21875.7|22
1763564690000|2025-11-19 15:04:50|21906.3|21894.3|21908.3|21896.3|21908.3|21896.3|21904.8|21892.8|5
1763564700000|2025-11-19 15:05:00|21909.8|21897.8|21910.8|21898.8|21914.5|21902.5|21909.3|21897.3|10
1763564710000|2025-11-19 15:05:10|21907.7|21895.7|21909.4|21897.4|21912|21900|21906|21894|17
1763564720000|2025-11-19 15:05:20|21904.3|21892.3|21904.5|21892.5|21904.5|21892.5|21904.3|21892.3|1
1763564730000|2025-11-19 15:05:30|21903.3|21891.3|21903.1|21891.1|21912.8|21900.8|21902.8|21890.8|8
1763564740000|2025-11-19 15:05:40|21906.1|21894.1|21910.6|21898.6|21911.6|21899.6|21904.3|21892.3|2
1763564750000|2025-11-19 15:05:50|21910.3|21898.3|21903.3|21891.3|21910.3|21898.3|21903.3|21891.3|61
1763564760000|2025-11-19 15:06:00|21900.8|21888.8|21900.6|21888.6|21900.8|21888.8|21900.6|21888.6|2
1763564770000|2025-11-19 15:06:10|21899.5|21887.5|21899.3|21887.3|21901.8|21889.8|21898.3|21886.3|2
1763564780000|2025-11-19 15:06:20|21902.3|21890.3|21899.3|21887.3|21903.8|21891.8|21899.3|21887.3|5
1763564790000|2025-11-19 15:06:30|21898.1|21886.1|21899.3|21887.3|21900.8|21888.8|21898.1|21886.1|4
1763564800000|2025-11-19 15:06:40|21899.5|21887.5|21900.1|21888.1|21900.8|21888.8|21899.5|21887.5|15
1763564810000|2025-11-19 15:06:50|21899.9|21887.9|21905.3|21893.3|21905.3|21893.3|21897.8|21885.8|0
1763564820000|2025-11-19 15:07:00|21904.4|21892.4|21900.3|21888.3|21904.4|21892.4|21899.1|21887.1|5
1763564830000|2025-11-19 15:07:10|21899.3|21887.3|21900.9|21888.9|21900.9|21888.9|21896|21884|19
1763564840000|2025-11-19 15:07:20|21900.4|21888.4|21901.9|21889.9|21901.9|21889.9|21900.4|21888.4|2
1763564850000|2025-11-19 15:07:30|21899.6|21887.6|21897.1|21885.1|21902.1|21890.1|21894.4|21882.4|6
1763564860000|2025-11-19 15:07:40|21898.2|21886.2|21899.4|21887.4|21899.4|21887.4|21898.2|21886.2|3
1763564870000|2025-11-19 15:07:50|21901.7|21889.7|21898.4|21886.4|21901.9|21889.9|21898.4|21886.4|7
1763564880000|2025-11-19 15:08:00|21896.9|21884.9|21905.4|21893.4|21905.4|21893.4|21894.4|21882.4|13
1763564890000|2025-11-19 15:08:10|21906.4|21894.4|21901.9|21889.9|21911.9|21899.9|21901.9|21889.9|22
1763564900000|2025-11-19 15:08:20|21895.9|21883.9|21894.4|21882.4|21897.1|21885.1|21885.9|21873.9|12
1763564910000|2025-11-19 15:08:30|21894.9|21882.9|21894.9|21882.9|21894.9|21882.9|21894.4|21882.4|13
1763564920000|2025-11-19 15:08:40|21895.1|21883.1|21895.9|21883.9|21899.9|21887.9|21895.1|21883.1|6
1763564930000|2025-11-19 15:08:50|21902.9|21890.9|21906.9|21894.9|21906.9|21894.9|21902.9|21890.9|10
1763564940000|2025-11-19 15:09:00|21905.9|21893.9|21905.9|21893.9|21906.9|21894.9|21904.9|21892.9|2
1763564950000|2025-11-19 15:09:10|21908.4|21896.4|21921.9|21909.9|21923.4|21911.4|21908.4|21896.4|15
1763564960000|2025-11-19 15:09:20|21918.6|21906.6|21918.4|21906.4|21918.6|21906.6|21918.4|21906.4|3
1763564970000|2025-11-19 15:09:30|21917.4|21905.4|21925.9|21913.9|21925.9|21913.9|21916.9|21904.9|1
1763564980000|2025-11-19 15:09:40|21925.7|21913.7|21919.4|21907.4|21928.2|21916.2|21918.9|21906.9|4
1763564990000|2025-11-19 15:09:50|21919.9|21907.9|21923.2|21911.2|21925.9|21913.9|21919.6|21907.6|9
1763565000000|2025-11-19 15:10:00|21920.1|21908.1|21912.4|21900.4|21920.1|21908.1|21908.9|21895.4|12
1763565010000|2025-11-19 15:10:10|21913.4|21901.4|21917.4|21905.4|21917.4|21905.4|21913.4|21901.4|4
1763565020000|2025-11-19 15:10:20|21916.4|21904.4|21912.1|21900.1|21916.4|21904.4|21912.1|21900.1|3
1763565030000|2025-11-19 15:10:30|21914.9|21902.9|21914.9|21902.9|21914.9|21902.9|21914.6|21902.6|3
1763565040000|2025-11-19 15:10:40|21913.6|21901.6|21914.9|21902.9|21915.1|21903.1|21913.6|21901.6|1
1763565050000|2025-11-19 15:10:50|21915.3|21903.3|21922.4|21910.4|21922.4|21910.4|21914.9|21902.9|6
1763565060000|2025-11-19 15:11:00|21926.9|21914.9|21922.4|21910.4|21927.9|21915.9|21922.4|21910.4|15
1763565070000|2025-11-19 15:11:10|21921.4|21909.4|21925.2|21913.2|21925.2|21913.2|21921.4|21909.4|3
1763565080000|2025-11-19 15:11:20|21924.2|21912.2|21924.4|21912.4|21925.4|21913.4|21923.9|21911.9|2
1763565090000|2025-11-19 15:11:30|21924.2|21912.2|21922.1|21910.1|21924.2|21912.2|21922.1|21910.1|3
1763565100000|2025-11-19 15:11:40|21923.2|21911.2|21923.4|21911.4|21924.2|21912.2|21922.1|21910.1|5
1763565110000|2025-11-19 15:11:50|21922.4|21910.4|21922.1|21910.1|21924.6|21912.6|21921.9|21909.9|2
1763565120000|2025-11-19 15:12:00|21921.9|21909.9|21919.2|21907.2|21923.9|21911.9|21919.2|21907.2|10
1763565130000|2025-11-19 15:12:10|21917.9|21905.9|21918.9|21906.9|21919.4|21907.4|21915.2|21903.2|18
1763565140000|2025-11-19 15:12:20|21917.9|21905.9|21916.4|21904.4|21917.9|21905.9|21916.4|21904.4|0
1763565150000|2025-11-19 15:12:30|21916.7|21904.7|21915.4|21903.4|21916.7|21904.7|21915.4|21903.4|20
1763565160000|2025-11-19 15:12:40|21915.2|21903.2|21922.9|21910.9|21923.2|21911.2|21915.2|21903.2|5
1763565170000|2025-11-19 15:12:50|21922.7|21910.7|21928.9|21916.9|21928.9|21916.9|21922.7|21910.7|1
1763565180000|2025-11-19 15:13:00|21926.9|21914.9|21918.9|21906.9|21928.9|21916.9|21918.9|21906.9|1
1763565190000|2025-11-19 15:13:10|21919.4|21907.4|21923.9|21911.9|21925.4|21913.4|21919.2|21907.2|4
1763565200000|2025-11-19 15:13:20|21917.8|21905.8|21913.2|21901.2|21917.8|21905.8|21913.2|21901.2|5
1763565210000|2025-11-19 15:13:30|21911.9|21899.9|21919.4|21907.4|21919.4|21907.4|21911.9|21899.9|2
1763565220000|2025-11-19 15:13:40|21919.6|21907.6|21920.9|21908.9|21921.9|21909.9|21919.4|21907.4|0
1763565230000|2025-11-19 15:13:50|21921.9|21909.9|21918.4|21906.4|21921.9|21909.9|21918.4|21906.4|4
1763565240000|2025-11-19 15:14:00|21917.4|21905.4|21920.3|21908.3|21920.3|21908.3|21915.9|21903.9|2
1763565250000|2025-11-19 15:14:10|21922.4|21910.4|21921.7|21909.7|21927.9|21915.9|21921.4|21909.4|1
1763565260000|2025-11-19 15:14:20|21927.9|21915.9|21922.9|21910.9|21927.9|21915.9|21920.4|21908.4|4
1763565270000|2025-11-19 15:14:30|21923.2|21911.2|21921.4|21909.4|21923.9|21911.9|21921.4|21909.4|3
1763565280000|2025-11-19 15:14:40|21918.9|21906.9|21920.4|21908.4|21920.4|21908.4|21918.9|21906.9|0
1763565290000|2025-11-19 15:14:50|21921.7|21909.7|21921.7|21909.7|21921.7|21909.7|21920.4|21908.4|8
1763565300000|2025-11-19 15:15:00|21921.4|21909.4|21919.4|21907.4|21921.9|21909.9|21919.4|21907.4|2
1763565310000|2025-11-19 15:15:10|21919.2|21907.2|21919.4|21907.4|21919.4|21907.4|21919.2|21907.2|2
1763565320000|2025-11-19 15:15:20|21923.7|21911.7|21923.9|21911.9|21923.9|21911.9|21921.4|21909.4|2
1763565330000|2025-11-19 15:15:30|21923.7|21911.7|21911.9|21899.9|21923.9|21911.9|21911.9|21899.9|13
1763565340000|2025-11-19 15:15:40|21911.4|21899.4|21911.9|21899.9|21911.9|21899.9|21911.4|21899.4|1
1763565350000|2025-11-19 15:15:50|21909.9|21897.9|21911.9|21899.9|21911.9|21899.9|21906.9|21894.9|5
1763565360000|2025-11-19 15:16:00|21911.7|21899.7|21902.5|21890.5|21911.7|21899.7|21902.5|21890.5|4
1763565370000|2025-11-19 15:16:10|21900.4|21888.4|21881.7|21869.7|21900.4|21888.4|21881.7|21869.7|40
1763565380000|2025-11-19 15:16:20|21881.9|21869.9|21885.4|21873.4|21885.4|21873.4|21881.9|21869.9|16
1763565390000|2025-11-19 15:16:30|21886.4|21874.4|21888.9|21876.9|21888.9|21876.9|21886.4|21874.4|25
1763565400000|2025-11-19 15:16:40|21901.4|21889.4|21906.4|21894.4|21906.4|21894.4|21901.4|21889.4|6
1763565410000|2025-11-19 15:16:50|21906.2|21894.2|21911|21899|21912.2|21900.2|21906|21894|2
1763565420000|2025-11-19 15:17:00|21908.2|21896.2|21907.2|21895.2|21910.7|21898.7|21907.2|21895.2|12
1763565430000|2025-11-19 15:17:10|21907.7|21895.7|21911.4|21899.4|21911.4|21899.4|21907.7|21895.7|0
1763565440000|2025-11-19 15:17:20|21910.2|21898.2|21912.9|21900.9|21914.5|21902.5|21910.2|21898.2|1
1763565450000|2025-11-19 15:17:30|21913.9|21901.9|21910|21898|21913.9|21901.9|21910|21898|3
1763565460000|2025-11-19 15:17:40|21908.9|21896.9|21911.2|21899.2|21911.2|21899.2|21908.7|21896.7|1
1763565470000|2025-11-19 15:17:50|21911.4|21899.4|21911|21899|21911.4|21899.4|21911|21899|0
1763565480000|2025-11-19 15:18:00|21911.2|21899.2|21913.7|21901.7|21913.7|21901.7|21911.2|21899.2|1
1763565490000|2025-11-19 15:18:10|21913.5|21901.5|21913.5|21901.5|21913.7|21901.7|21913.5|21901.5|2
1763565500000|2025-11-19 15:18:20|21913.7|21901.7|21907.7|21895.7|21913.7|21901.7|21907.5|21895.5|4
1763565510000|2025-11-19 15:18:30|21907.5|21895.5|21888.5|21876.5|21907.5|21895.5|21888.5|21876.5|27
1763565520000|2025-11-19 15:18:40|21890|21878|21893.9|21881.9|21893.9|21881.9|21889.7|21877.7|18
1763565530000|2025-11-19 15:18:50|21896.2|21884.2|21900|21888|21900|21888|21896.2|21884.2|6
1763565540000|2025-11-19 15:19:00|21901.4|21889.4|21910|21898|21910|21898|21900|21888|1
1763565550000|2025-11-19 15:19:10|21911|21899|21916.2|21904.2|21917.2|21905.2|21911|21899|4
1763565560000|2025-11-19 15:19:20|21916.4|21904.4|21919.5|21907.5|21920.7|21908.7|21916.4|21904.4|47
1763565570000|2025-11-19 15:19:30|21918.2|21906.2|21923.5|21911.5|21925.8|21913.8|21918.2|21906.2|0
1763565580000|2025-11-19 15:19:40|21933.5|21921.5|21928.5|21916.5|21933.5|21921.5|21928.5|21916.5|11
1763565590000|2025-11-19 15:19:50|21928.3|21916.3|21928.7|21916.7|21928.7|21916.7|21921|21909|13
1763565600000|2025-11-19 15:20:00|21932|21920|21920|21908|21932|21920|21920|21908|2
1763565610000|2025-11-19 15:20:10|21922.7|21910.7|21923.7|21911.7|21923.9|21911.9|21921.4|21909.4|7
1763565620000|2025-11-19 15:20:20|21922.7|21910.7|21921.4|21909.4|21922.7|21910.7|21921.2|21909.2|0
1763565630000|2025-11-19 15:20:30|21916.2|21904.2|21915.2|21903.2|21916.2|21904.2|21915.2|21903.2|4
1763565640000|2025-11-19 15:20:40|21909.7|21897.7|21913.5|21901.5|21913.5|21901.5|21907.9|21895.9|7
1763565650000|2025-11-19 15:20:50|21915.8|21903.8|21914.7|21902.7|21915.8|21903.8|21913.7|21901.7|4
1763565660000|2025-11-19 15:21:00|21914.3|21902.3|21927|21915|21927.2|21915.2|21913.3|21901.3|22
1763565670000|2025-11-19 15:21:10|21926.5|21914.5|21920.8|21908.8|21926.5|21914.5|21919.7|21907.7|7
1763565680000|2025-11-19 15:21:20|21926|21914|21921|21909|21929.5|21917.5|21921|21909|8
1763565690000|2025-11-19 15:21:30|21925.1|21913.1|21924.7|21912.7|21925.8|21913.8|21924.7|21912.7|3
1763565700000|2025-11-19 15:21:40|21922.7|21910.7|21920.5|21908.5|21923.5|21911.5|21920.5|21908.5|1
1763565710000|2025-11-19 15:21:50|21922.2|21910.2|21919|21907|21922.2|21910.2|21918.5|21906.5|7
1763565720000|2025-11-19 15:22:00|21921|21909|21927|21915|21929.5|21917.5|21921|21909|4
1763565730000|2025-11-19 15:22:10|21926.8|21914.8|21922.2|21910.2|21926.8|21914.8|21922.2|21910.2|1
1763565740000|2025-11-19 15:22:20|21919.7|21907.7|21919.7|21907.7|21919.7|21907.7|21919.7|21907.7|5
1763565750000|2025-11-19 15:22:30|21918.7|21906.7|21918.7|21906.7|21918.7|21906.7|21918.7|21906.7|1
1763565760000|2025-11-19 15:22:40|21918.5|21906.5|21907.2|21895.2|21918.5|21906.5|21907.2|21895.2|8
1763565770000|2025-11-19 15:22:50|21905.2|21893.2|21905.2|21893.2|21905.2|21893.2|21905.2|21893.2|1
1763565780000|2025-11-19 15:23:00|21907.2|21895.2|21907.2|21895.2|21907.5|21895.5|21907.2|21895.2|2
1763565790000|2025-11-19 15:23:10|21906|21894|21906|21894|21906|21894|21906|21894|7
1763565800000|2025-11-19 15:23:20|21906.2|21894.2|21906.2|21894.2|21906.2|21894.2|21906|21894|0
1763565810000|2025-11-19 15:23:30|21906|21894|21901.5|21889.5|21906|21894|21897.2|21885.2|35
1763565820000|2025-11-19 15:23:40|21901.2|21889.2|21900|21888|21901.2|21889.2|21900|21888|2
1763565830000|2025-11-19 15:23:50|21901.2|21889.2|21901.2|21889.2|21901.2|21889.2|21901.2|21889.2|0
1763565840000|2025-11-19 15:24:00|21897.2|21885.2|21896.5|21884.5|21897.2|21885.2|21896.5|21884.5|3
1763565850000|2025-11-19 15:24:10|21897.2|21885.2|21901.5|21889.5|21904.7|21892.7|21897.2|21885.2|4
1763565860000|2025-11-19 15:24:20|21901.7|21889.7|21899|21887|21904|21892|21897.5|21885.5|5
1763565870000|2025-11-19 15:24:30|21900|21888|21890.4|21878.4|21900|21888|21889.4|21877.4|68
1763565880000|2025-11-19 15:24:40|21890.7|21878.7|21895.2|21883.2|21895.4|21883.4|21890.7|21878.7|2
1763565890000|2025-11-19 15:24:50|21892.9|21880.9|21894.2|21882.2|21894.4|21882.4|21892.9|21880.9|4
1763565900000|2025-11-19 15:25:00|21894.4|21882.4|21879.9|21867.9|21896.5|21884.5|21879.9|21867.9|6
1763565910000|2025-11-19 15:25:10|21879.7|21867.7|21859.9|21847.9|21879.7|21867.7|21854.4|21842.4|17
1763565920000|2025-11-19 15:25:20|21858.6|21846.6|21859.4|21847.4|21859.9|21847.9|21858.4|21846.4|4
1763565930000|2025-11-19 15:25:30|21861.9|21849.9|21850.9|21838.9|21861.9|21849.9|21849.7|21837.7|8
1763565940000|2025-11-19 15:25:40|21849.7|21837.7|21852.2|21840.2|21853.4|21841.4|21849.7|21837.7|0
1763565950000|2025-11-19 15:25:50|21851.9|21839.9|21837.6|21825.6|21852.2|21840.2|21836.4|21824.4|21
1763565960000|2025-11-19 15:26:00|21837.4|21825.4|21832.6|21820.6|21844.9|21832.9|21823.6|21811.6|20
1763565970000|2025-11-19 15:26:10|21832.9|21820.9|21840.4|21828.4|21840.4|21828.4|21832.9|21820.9|7
1763565980000|2025-11-19 15:26:20|21839.1|21827.1|21840.9|21828.9|21842.4|21830.4|21837.6|21825.6|30
1763565990000|2025-11-19 15:26:30|21841.9|21829.9|21844.3|21832.3|21848.6|21836.6|21841.9|21829.9|13
1763566000000|2025-11-19 15:26:40|21844.1|21832.1|21847.6|21835.6|21851.4|21839.4|21844.1|21832.1|7
1763566010000|2025-11-19 15:26:50|21847.4|21835.4|21847.4|21835.4|21847.4|21835.4|21844.3|21832.3|8
1763566030000|2025-11-19 15:27:10|21851.4|21839.4|21840.1|21828.1|21851.4|21839.4|21837.6|21825.6|26
1763566040000|2025-11-19 15:27:20|21840.4|21828.4|21842.9|21830.9|21843.6|21831.6|21840.4|21828.4|2
1763566050000|2025-11-19 15:27:30|21845.1|21833.1|21844.4|21832.4|21845.1|21833.1|21843.9|21831.9|65
1763566060000|2025-11-19 15:27:40|21844.2|21832.2|21832.5|21820.5|21844.2|21832.2|21831.5|21819.5|16
1763566070000|2025-11-19 15:27:50|21832.7|21820.7|21832.9|21820.9|21832.9|21820.9|21831.5|21819.5|2
1763566080000|2025-11-19 15:28:00|21834|21822|21832.7|21820.7|21834|21822|21830.4|21818.4|4
1763566090000|2025-11-19 15:28:10|21834|21822|21839|21827|21839|21827|21834|21822|3
1763566100000|2025-11-19 15:28:20|21835.2|21823.2|21839|21827|21839|21827|21835.2|21823.2|2
1763566110000|2025-11-19 15:28:30|21838.7|21826.7|21838.5|21826.5|21839|21827|21838.5|21826.5|2
1763566120000|2025-11-19 15:28:40|21836.5|21824.5|21835.2|21823.2|21837.5|21825.5|21834.7|21822.7|0
1763566130000|2025-11-19 15:28:50|21836.5|21824.5|21837.5|21825.5|21841.2|21829.2|21836.2|21824.2|10
1763566140000|2025-11-19 15:29:00|21835.4|21823.4|21837.7|21825.7|21837.7|21825.7|21833.5|21821.5|12
1763566150000|2025-11-19 15:29:10|21836.5|21824.5|21835.2|21823.2|21836.5|21824.5|21834.7|21822.7|2
1763566160000|2025-11-19 15:29:20|21836.5|21824.5|21807.9|21795.9|21836.5|21824.5|21807.9|21795.9|11
1763566170000|2025-11-19 15:29:30|21808.2|21796.2|21809.4|21797.4|21814|21802|21808.2|21796.2|1
1763566180000|2025-11-19 15:29:40|21810.7|21798.7|21809.4|21797.4|21811.9|21799.9|21806.9|21794.9|7
1763566190000|2025-11-19 15:29:50|21808.2|21796.2|21806.9|21794.9|21810.4|21798.4|21806.9|21794.9|8
1763566200000|2025-11-19 15:30:00|21808.2|21796.2|21809.4|21797.4|21810.2|21798.2|21805.4|21793.4|9
1763566210000|2025-11-19 15:30:10|21809.2|21797.2|21804.4|21792.4|21809.4|21797.4|21803.2|21791.2|2
1763566220000|2025-11-19 15:30:20|21806.9|21794.9|21807.9|21795.9|21810.7|21798.7|21805.7|21793.7|13
1763566230000|2025-11-19 15:30:30|21808.2|21796.2|21807.7|21795.7|21808.2|21796.2|21805.7|21793.7|2
1763566240000|2025-11-19 15:30:40|21807.9|21795.9|21802.9|21790.9|21814|21802|21802.9|21790.9|8
1763566250000|2025-11-19 15:30:50|21801.7|21789.7|21779.2|21767.2|21801.7|21789.7|21770.4|21758.4|14
1763566260000|2025-11-19 15:31:00|21778.2|21766.2|21771.2|21759.2|21778.2|21766.2|21766.5|21754.5|13
1763566270000|2025-11-19 15:31:10|21771.5|21759.5|21773.5|21761.5|21778.7|21766.7|21771.5|21759.5|5
1763566280000|2025-11-19 15:31:20|21774|21762|21773.7|21761.7|21776.2|21764.2|21768.7|21756.7|10
1763566290000|2025-11-19 15:31:30|21774|21762|21774|21762|21776.5|21764.5|21773.5|21761.5|6
1763566300000|2025-11-19 15:31:40|21776|21764|21773.5|21761.5|21777.7|21765.7|21773.5|21761.5|14
1763566310000|2025-11-19 15:31:50|21772.5|21760.5|21781.2|21769.2|21781.2|21769.2|21771.5|21759.5|12
1763566320000|2025-11-19 15:32:00|21780.2|21768.2|21778.7|21766.7|21782.2|21770.2|21777.5|21765.5|10
1763566330000|2025-11-19 15:32:10|21777.7|21765.7|21777.7|21765.7|21777.7|21765.7|21775.2|21763.2|4
1763566340000|2025-11-19 15:32:20|21777.5|21765.5|21776.5|21764.5|21777.5|21765.5|21776|21764|2
1763566350000|2025-11-19 15:32:30|21777.9|21765.9|21781.6|21769.6|21783.7|21771.7|21777.9|21765.9|31
1763566360000|2025-11-19 15:32:40|21780.5|21768.5|21780.8|21768.8|21782|21770|21780.5|21768.5|4
1763566370000|2025-11-19 15:32:50|21781|21769|21780.5|21768.5|21781.8|21769.8|21777.5|21765.5|1
1763566380000|2025-11-19 15:33:00|21779.5|21767.5|21765.5|21753.5|21779.5|21767.5|21764.5|21752.5|10
1763566390000|2025-11-19 15:33:10|21761.8|21749.8|21765.8|21753.8|21768|21756|21760.8|21748.8|14
1763566400000|2025-11-19 15:33:20|21768.3|21756.3|21763.5|21751.5|21768.5|21756.5|21762.2|21750.2|4
1763566410000|2025-11-19 15:33:30|21763.3|21751.3|21761.8|21749.8|21768.3|21756.3|21761.8|21749.8|1
1763566420000|2025-11-19 15:33:40|21760.8|21748.8|21760.8|21748.8|21760.8|21748.8|21760.8|21748.8|0
1763566430000|2025-11-19 15:33:50|21768|21756|21764.5|21752.5|21768|21756|21764.3|21752.3|7
1763566440000|2025-11-19 15:34:00|21765.5|21753.5|21755.8|21743.8|21765.8|21753.8|21755.5|21743.5|3
1763566450000|2025-11-19 15:34:10|21756|21744|21755.8|21743.8|21759.5|21747.5|21754.3|21742.3|5
1763566460000|2025-11-19 15:34:20|21753|21741|21752.6|21740.6|21753|21741|21747.6|21735.6|72
1763566470000|2025-11-19 15:34:30|21750.3|21738.3|21728.8|21716.8|21750.3|21738.3|21728.8|21716.8|32
1763566480000|2025-11-19 15:34:40|21727.8|21715.8|21727.8|21715.8|21732|21720|21726.3|21714.3|8
1763566490000|2025-11-19 15:34:50|21731.3|21719.3|21744.1|21732.1|21744.1|21732.1|21731.3|21716.8|56
1763566500000|2025-11-19 15:35:00|21743.8|21731.8|21741.8|21729.8|21743.8|21731.8|21737.6|21725.6|17
1763566510000|2025-11-19 15:35:10|21742.8|21730.8|21755.1|21743.1|21755.3|21743.3|21741.8|21729.8|77
1763566520000|2025-11-19 15:35:20|21754.1|21742.1|21750.5|21738.5|21754.1|21742.1|21748.8|21736.8|12
1763566530000|2025-11-19 15:35:30|21752.8|21740.8|21743.7|21731.7|21753|21741|21743|21731|27
1763566540000|2025-11-19 15:35:40|21749.3|21737.3|21762.6|21750.6|21765.1|21753.1|21749.3|21737.3|9
1763566550000|2025-11-19 15:35:50|21762.8|21750.8|21757.6|21745.6|21762.8|21750.8|21757.6|21745.6|27
1763566560000|2025-11-19 15:36:00|21756.6|21744.6|21768.3|21756.3|21768.3|21756.3|21755.5|21743.5|15
1763566570000|2025-11-19 15:36:10|21769.5|21757.5|21767|21755|21771|21759|21766.8|21754.8|1
1763566580000|2025-11-19 15:36:20|21767.3|21755.3|21773.6|21761.6|21773.6|21761.6|21763.3|21751.3|88
1763566590000|2025-11-19 15:36:30|21773.8|21761.8|21771.1|21759.1|21774.8|21762.8|21765.3|21753.3|11
1763566600000|2025-11-19 15:36:40|21773.1|21761.1|21776.1|21764.1|21777.6|21765.6|21773.1|21761.1|2
1763566610000|2025-11-19 15:36:50|21772.6|21760.6|21776.1|21764.1|21776.1|21764.1|21772.6|21760.6|10
1763566620000|2025-11-19 15:37:00|21774.1|21762.1|21762.6|21750.6|21774.1|21762.1|21762.6|21750.6|4
1763566630000|2025-11-19 15:37:10|21763.6|21751.6|21768.6|21756.6|21770.9|21758.9|21763.6|21751.6|6
1763566640000|2025-11-19 15:37:20|21767.3|21755.3|21766.3|21754.3|21768.6|21756.6|21764.3|21752.3|35
1763566650000|2025-11-19 15:37:30|21765.3|21753.3|21763.3|21751.3|21767.8|21755.8|21761|21749|9
1763566660000|2025-11-19 15:37:40|21763|21751|21773|21761|21773.3|21761.3|21763|21751|4
1763566670000|2025-11-19 15:37:50|21772.8|21760.8|21770.8|21758.8|21772.8|21760.8|21770.8|21758.8|7
1763566680000|2025-11-19 15:38:00|21772|21760|21769.1|21757.1|21772|21760|21769.1|21757.1|4
1763566690000|2025-11-19 15:38:10|21769.3|21757.3|21770.5|21758.5|21770.5|21758.5|21769.3|21757.3|1
1763566700000|2025-11-19 15:38:20|21765.5|21753.5|21765.8|21753.8|21765.8|21753.8|21764.5|21752.5|4
1763566710000|2025-11-19 15:38:30|21767.8|21755.8|21766.8|21754.8|21771.6|21759.6|21766.8|21754.8|5
1763566720000|2025-11-19 15:38:40|21765.8|21753.8|21765.8|21753.8|21765.8|21753.8|21765.8|21753.8|0
1763566730000|2025-11-19 15:38:50|21767|21755|21766|21754|21767|21755|21766|21754|1
1763566740000|2025-11-19 15:39:00|21765.8|21753.8|21766|21754|21766|21754|21765.8|21753.8|2
1763566750000|2025-11-19 15:39:10|21765.5|21753.5|21769.5|21757.5|21769.5|21757.5|21765.5|21753.5|10
1763566760000|2025-11-19 15:39:20|21769.8|21757.8|21756|21744|21772|21760|21751.2|21739.2|13
1763566770000|2025-11-19 15:39:30|21754.3|21742.3|21755.5|21743.5|21755.5|21743.5|21751.8|21739.8|3
1763566780000|2025-11-19 15:39:40|21755.8|21743.8|21754.3|21742.3|21756|21744|21753.3|21741.3|2
1763566790000|2025-11-19 15:39:50|21754.5|21742.5|21755.5|21743.5|21757|21745|21754.5|21742.5|2
1763566800000|2025-11-19 15:40:00|21754.5|21742.5|21759.8|21747.8|21759.8|21747.8|21753.3|21741.3|9
1763566810000|2025-11-19 15:40:10|21760.2|21748.2|21760.5|21748.5|21763.3|21751.3|21759.5|21747.5|5
1763566820000|2025-11-19 15:40:20|21759.8|21747.8|21752|21740|21759.8|21747.8|21752|21740|6
1763566830000|2025-11-19 15:40:30|21751.8|21739.8|21748.5|21736.5|21751.8|21739.8|21747|21735|3
1763566840000|2025-11-19 15:40:40|21748.3|21736.3|21738.5|21726.5|21748.5|21736.5|21737.3|21725.3|4
1763566850000|2025-11-19 15:40:50|21743|21731|21742|21730|21743|21731|21739|21727|6
1763566860000|2025-11-19 15:41:00|21743|21731|21728.7|21716.7|21743|21731|21728.7|21716.7|14
1763566870000|2025-11-19 15:41:10|21730.5|21718.5|21725|21713|21730.5|21718.5|21719.8|21707.8|17
1763566880000|2025-11-19 15:41:20|21723.7|21711.7|21717.7|21705.7|21724.8|21712.8|21715.7|21703.7|17
1763566890000|2025-11-19 15:41:30|21721.5|21709.5|21721|21709|21723.7|21711.7|21721|21709|2
1763566900000|2025-11-19 15:41:40|21725|21713|21723.7|21711.7|21726|21714|21723.7|21711.7|6
1763566910000|2025-11-19 15:41:50|21724|21712|21720.2|21708.2|21726.5|21714.5|21720.2|21708.2|8
1763566920000|2025-11-19 15:42:00|21719.2|21707.2|21726|21714|21726.2|21714.2|21719|21707|6
1763566930000|2025-11-19 15:42:10|21725|21713|21721.2|21709.2|21726|21714|21721.2|21709.2|7
1763566940000|2025-11-19 15:42:20|21721.5|21709.5|21701.7|21689.7|21721.7|21709.7|21701.7|21689.7|8
1763566950000|2025-11-19 15:42:30|21700.5|21688.5|21704|21692|21705.5|21693.5|21700.5|21688.5|8
1763566960000|2025-11-19 15:42:40|21704.2|21692.2|21701.7|21689.7|21704.2|21692.2|21696.9|21684.9|12
1763566970000|2025-11-19 15:42:50|21701.9|21689.9|21720.5|21708.5|21720.7|21708.7|21701.9|21689.9|3
1763566980000|2025-11-19 15:43:00|21720.7|21708.7|21714|21702|21725.5|21713.5|21714|21702|23
1763566990000|2025-11-19 15:43:10|21713.2|21701.2|21713|21701|21713.2|21701.2|21713|21701|1
1763567000000|2025-11-19 15:43:20|21714.4|21702.4|21714|21702|21714.4|21702.4|21713|21701|10
1763567010000|2025-11-19 15:43:30|21713|21701|21701.9|21689.9|21713|21701|21701.9|21689.9|0
1763567020000|2025-11-19 15:43:40|21701.7|21689.7|21700.9|21688.9|21708.2|21696.2|21699.9|21687.9|10
1763567030000|2025-11-19 15:43:50|21698.7|21686.7|21702.6|21690.6|21708.7|21696.7|21698.7|21686.7|11
1763567040000|2025-11-19 15:44:00|21702.9|21690.9|21696.4|21684.4|21702.9|21690.9|21696.4|21684.4|11
1763567050000|2025-11-19 15:44:10|21688.3|21676.3|21695.6|21683.6|21695.8|21683.8|21688.3|21676.3|10
1763567060000|2025-11-19 15:44:20|21695.4|21683.4|21666.1|21654.1|21695.4|21683.4|21665.1|21653.1|27
1763567070000|2025-11-19 15:44:30|21665.8|21653.8|21675.8|21663.8|21677.1|21665.1|21665.3|21653.3|14
1763567080000|2025-11-19 15:44:40|21677.9|21665.9|21684.8|21672.8|21684.8|21672.8|21677.1|21665.1|12
1763567090000|2025-11-19 15:44:50|21683.8|21671.8|21667.6|21655.6|21684.8|21672.8|21667.6|21655.6|23
1763567100000|2025-11-19 15:45:00|21666.5|21654.5|21667.1|21655.1|21667.7|21655.7|21648|21636|34
1763567110000|2025-11-19 15:45:10|21667.3|21655.3|21680.8|21668.8|21685.6|21673.6|21666.9|21654.9|6
1763567120000|2025-11-19 15:45:20|21675.1|21663.1|21667.1|21655.1|21678.4|21666.4|21667.1|21655.1|8
1763567130000|2025-11-19 15:45:30|21666.3|21654.3|21668.6|21656.6|21670.8|21658.8|21666.1|21654.1|5
1763567140000|2025-11-19 15:45:40|21667.6|21655.6|21673.6|21661.6|21677.3|21665.3|21667.6|21655.6|20
1763567150000|2025-11-19 15:45:50|21676.6|21664.6|21677.3|21665.3|21680.1|21668.1|21672.6|21660.6|6
1763567160000|2025-11-19 15:46:00|21675.1|21663.1|21672.6|21660.6|21676.1|21664.1|21669.8|21657.8|7
1763567170000|2025-11-19 15:46:10|21673.6|21661.6|21670.1|21658.1|21673.6|21661.6|21667.1|21655.1|1
1763567180000|2025-11-19 15:46:20|21671.3|21659.3|21665.8|21653.8|21671.3|21659.3|21659.6|21647.6|10
1763567190000|2025-11-19 15:46:30|21665.1|21653.1|21677.1|21665.1|21677.1|21665.1|21664.8|21652.8|25
1763567200000|2025-11-19 15:46:40|21679.4|21667.4|21669.8|21657.8|21679.6|21667.6|21669.8|21657.8|12
1763567210000|2025-11-19 15:46:50|21667.6|21655.6|21668.1|21656.1|21670.8|21658.8|21663.3|21651.3|44
1763567220000|2025-11-19 15:47:00|21665.8|21653.8|21654.6|21642.6|21665.8|21653.8|21652.6|21640.6|8
1763567230000|2025-11-19 15:47:10|21655.1|21643.1|21653.1|21641.1|21656.1|21644.1|21653.1|21641.1|14
1763567240000|2025-11-19 15:47:20|21653.3|21641.3|21632.9|21620.9|21653.3|21641.3|21632.9|21620.9|5
1763567250000|2025-11-19 15:47:30|21634.1|21622.1|21637.1|21625.1|21638.1|21626.1|21634.1|21622.1|2
1763567260000|2025-11-19 15:47:40|21636.9|21624.9|21636.9|21624.9|21638.1|21626.1|21635.4|21623.4|3
1763567270000|2025-11-19 15:47:50|21636.4|21624.4|21640.4|21628.4|21640.6|21628.6|21635.8|21623.8|7
1763567280000|2025-11-19 15:48:00|21638.1|21626.1|21636.1|21624.1|21638.3|21626.3|21636.1|21624.1|24
1763567290000|2025-11-19 15:48:10|21634.8|21622.8|21620.1|21608.1|21634.8|21622.8|21618.6|21606.6|9
1763567300000|2025-11-19 15:48:20|21630.5|21618.5|21621.8|21609.8|21634.3|21622.3|21621.5|21609.5|23
1763567310000|2025-11-19 15:48:30|21620.8|21608.8|21627.8|21615.8|21627.8|21615.8|21619.3|21607.3|10
1763567320000|2025-11-19 15:48:40|21626.5|21614.5|21602.6|21590.6|21626.5|21614.5|21602.6|21590.6|13
1763567330000|2025-11-19 15:48:50|21602.1|21590.1|21611.3|21599.3|21615.8|21603.8|21601.1|21589.1|29
1763567340000|2025-11-19 15:49:00|21609|21597|21610.3|21598.3|21610.3|21598.3|21601.3|21589.3|15
1763567350000|2025-11-19 15:49:10|21611.3|21599.3|21625.1|21613.1|21625.9|21613.1|21611.3|21599.3|6
1763567360000|2025-11-19 15:49:20|21626.1|21614.1|21630.3|21618.3|21633.6|21621.6|21625.1|21613.1|5
1763567370000|2025-11-19 15:49:30|21630.1|21618.1|21636.3|21624.3|21636.3|21624.3|21627.8|21615.8|13
1763567380000|2025-11-19 15:49:40|21633.3|21621.3|21617.6|21605.6|21633.3|21621.3|21615.1|21603.1|55
1763567390000|2025-11-19 15:49:50|21618.3|21606.3|21613.8|21601.8|21618.8|21606.8|21613.8|21601.8|10
1763567400000|2025-11-19 15:50:00|21614.8|21602.8|21616.9|21604.9|21617.3|21605.3|21605.8|21593.8|48
1763567410000|2025-11-19 15:50:10|21617.1|21605.1|21612.6|21600.6|21620.1|21608.1|21607.1|21595.1|11
1763567420000|2025-11-19 15:50:20|21612.3|21600.3|21606.1|21594.1|21617.3|21605.3|21606.1|21594.1|7
1763567430000|2025-11-19 15:50:30|21606.3|21594.3|21606.5|21594.5|21611.3|21599.3|21606.3|21594.3|0
1763567440000|2025-11-19 15:50:40|21608.6|21596.6|21622.1|21610.1|21626.6|21614.6|21607.6|21595.6|9
1763567450000|2025-11-19 15:50:50|21623.1|21611.1|21641.2|21629.2|21641.2|21629.2|21622.3|21610.3|33
1763567460000|2025-11-19 15:51:00|21651.2|21639.2|21641.2|21629.2|21652.4|21640.4|21641.2|21629.2|10
1763567470000|2025-11-19 15:51:10|21641.4|21629.4|21641.6|21629.6|21648.7|21636.7|21641.2|21629.2|4
1763567480000|2025-11-19 15:51:20|21633.9|21621.9|21626.9|21614.9|21635.1|21623.1|21623.9|21611.9|10
1763567490000|2025-11-19 15:51:30|21628.9|21616.9|21626.6|21614.6|21640.1|21628.1|21626.6|21614.6|12
1763567500000|2025-11-19 15:51:40|21637.4|21625.4|21637.2|21625.2|21644.9|21632.9|21634.9|21622.9|39
1763567510000|2025-11-19 15:51:50|21637|21625|21625.5|21613.5|21637|21625|21625.5|21613.5|45
1763567520000|2025-11-19 15:52:00|21624.2|21612.2|21625.5|21613.5|21629.2|21617.2|21624.2|21612.2|3
1763567530000|2025-11-19 15:52:10|21624.5|21612.5|21629.5|21617.5|21629.5|21617.5|21624.1|21612.1|22
1763567540000|2025-11-19 15:52:20|21629.2|21617.2|21632.4|21620.4|21633.4|21621.4|21628.2|21616.2|5
1763567550000|2025-11-19 15:52:30|21633.4|21621.4|21654.9|21634.9|21654.9|21636.7|21633.4|21621.4|27
1763567560000|2025-11-19 15:52:40|21652.9|21632.9|21644.7|21632.7|21652.9|21636.2|21641.2|21629.2|2
1763567570000|2025-11-19 15:52:50|21642.2|21630.2|21648.2|21636.2|21648.2|21636.2|21640.7|21628.7|15
1763567580000|2025-11-19 15:53:00|21643.7|21631.7|21642.2|21630.2|21644.9|21632.9|21642.2|21630.2|0
1763567590000|2025-11-19 15:53:10|21641.2|21629.2|21627.2|21615.2|21641.2|21629.2|21627.2|21615.2|2
1763567600000|2025-11-19 15:53:20|21619.9|21607.9|21622.4|21610.4|21623.2|21611.2|21617.2|21605.2|9
1763567610000|2025-11-19 15:53:30|21623.4|21611.4|21629.7|21617.7|21629.7|21617.7|21623.4|21611.4|5
1763567620000|2025-11-19 15:53:40|21629.5|21617.5|21631.2|21619.2|21631.2|21619.2|21626.9|21614.9|19
1763567630000|2025-11-19 15:53:50|21633.2|21621.2|21633.4|21621.4|21634.7|21622.7|21630.9|21618.9|4
1763567640000|2025-11-19 15:54:00|21634.7|21622.7|21634.9|21622.9|21638.4|21626.4|21632.2|21620.2|11
1763567650000|2025-11-19 15:54:10|21635.9|21623.9|21639.9|21627.9|21642.4|21630.4|21635.7|21623.7|8
1763567660000|2025-11-19 15:54:20|21640.4|21628.4|21624.9|21612.9|21640.4|21628.4|21621.4|21609.4|15
1763567670000|2025-11-19 15:54:30|21626.2|21614.2|21624.9|21612.9|21627.4|21615.4|21621.6|21609.6|4
1763567680000|2025-11-19 15:54:40|21623.2|21611.2|21625.9|21613.9|21627.4|21615.4|21619.9|21607.9|9
1763567690000|2025-11-19 15:54:50|21619.7|21607.7|21620.9|21608.9|21620.9|21608.9|21619.7|21607.7|11
1763567700000|2025-11-19 15:55:00|21619.7|21607.7|21619.7|21607.7|21619.7|21607.7|21619.5|21607.5|1
1763567710000|2025-11-19 15:55:10|21620.7|21608.7|21598.4|21586.4|21621.7|21609.7|21597.9|21585.9|8
1763567720000|2025-11-19 15:55:20|21597.4|21585.4|21597.9|21585.9|21599.9|21587.9|21589.9|21577.9|7
1763567730000|2025-11-19 15:55:30|21597.7|21585.7|21591.4|21579.4|21597.7|21585.7|21589.9|21577.9|8
1763567740000|2025-11-19 15:55:40|21592.4|21580.4|21589.9|21577.9|21592.9|21580.9|21584.7|21572.7|8
1763567750000|2025-11-19 15:55:50|21590.9|21578.9|21550.7|21538.7|21590.9|21578.9|21550.7|21538.7|29
1763567760000|2025-11-19 15:56:00|21550.9|21538.9|21551.4|21539.4|21551.4|21539.4|21547.7|21535.7|11
1763567770000|2025-11-19 15:56:10|21553.2|21541.2|21565.2|21553.2|21565.2|21553.2|21546.6|21534.6|7
1763567780000|2025-11-19 15:56:20|21564.2|21552.2|21580.5|21568.5|21582|21570|21564.2|21552.2|22
1763567790000|2025-11-19 15:56:30|21580.7|21568.7|21577.7|21565.7|21585.2|21573.2|21577.7|21565.7|7
1763567800000|2025-11-19 15:56:40|21583|21563|21586.7|21574.7|21589.2|21577.2|21579|21563|3
1763567810000|2025-11-19 15:56:50|21587.2|21575.2|21596.7|21584.7|21600.5|21588.5|21587.2|21575.2|4
1763567820000|2025-11-19 15:57:00|21595.7|21583.7|21590.5|21578.5|21596.7|21584.7|21590.5|21578.5|9
1763567830000|2025-11-19 15:57:10|21590.9|21578.9|21595.7|21583.7|21600.5|21588.5|21590.9|21578.9|6
1763567840000|2025-11-19 15:57:20|21595.5|21583.5|21601.3|21589.3|21610|21598|21595.2|21583.2|28
1763567850000|2025-11-19 15:57:30|21600.2|21588.2|21600.2|21588.2|21609|21597|21599.2|21587.2|12
1763567860000|2025-11-19 15:57:40|21600.5|21588.5|21595.7|21583.7|21603|21591|21595.7|21583.7|12
1763567870000|2025-11-19 15:57:50|21603.4|21591.4|21609.8|21597.8|21611|21599|21603.4|21591.4|37
1763567880000|2025-11-19 15:58:00|21610|21598|21608.8|21596.8|21610|21598|21605|21590|2
1763567890000|2025-11-19 15:58:10|21609|21597|21610.8|21598.8|21616|21604|21607.5|21595.5|45
1763567900000|2025-11-19 15:58:20|21608.3|21596.3|21611.4|21599.4|21611.4|21599.4|21606.4|21594.4|21
1763567910000|2025-11-19 15:58:30|21610.3|21598.3|21613.5|21601.5|21613.5|21601.5|21610.3|21598.3|37
1763567920000|2025-11-19 15:58:40|21613.3|21601.3|21619.1|21607.1|21621.6|21609.6|21613.3|21601.3|17
1763567930000|2025-11-19 15:58:50|21618.9|21606.9|21614.1|21602.1|21618.9|21606.9|21614.1|21602.1|6
1763567940000|2025-11-19 15:59:00|21612.6|21600.6|21607.8|21595.8|21612.6|21600.6|21605.3|21593.3|7
1763567950000|2025-11-19 15:59:10|21606.8|21594.8|21605.6|21593.6|21609.9|21597.9|21601.6|21589.6|9
1763567960000|2025-11-19 15:59:20|21606.6|21594.6|21612.4|21600.4|21616.1|21604.1|21603.9|21591.9|10
1763567970000|2025-11-19 15:59:30|21611.1|21599.1|21604.6|21592.6|21612.4|21600.4|21604.6|21592.6|3
1763567980000|2025-11-19 15:59:40|21606.4|21594.4|21618.6|21606.6|21618.6|21606.6|21604.6|21592.6|29
1763567990000|2025-11-19 15:59:50|21618.4|21606.4|21606.8|21594.8|21619.9|21607.9|21606.8|21594.8|8
1763568000000|2025-11-19 16:00:00|21606.4|21594.4|21609.3|21597.3|21609.3|21597.3|21601.4|21589.4|9
1763568010000|2025-11-19 16:00:10|21610.6|21598.6|21628.1|21616.1|21628.1|21616.1|21610.6|21598.6|6
1763568020000|2025-11-19 16:00:20|21628.9|21616.9|21633.1|21621.1|21633.1|21621.1|21626.8|21614.8|6
1763568030000|2025-11-19 16:00:30|21632.1|21620.1|21632.6|21620.6|21633.1|21621.1|21628.9|21616.9|5
1763568040000|2025-11-19 16:00:40|21626.4|21614.4|21620.6|21608.6|21626.4|21614.4|21620.3|21608.3|8
1763568050000|2025-11-19 16:00:50|21621.6|21609.6|21632.6|21620.6|21632.6|21620.6|21621.6|21609.6|4
1763568060000|2025-11-19 16:01:00|21632.4|21620.4|21621.4|21609.4|21632.4|21620.4|21621.4|21609.4|7
1763568070000|2025-11-19 16:01:10|21622.4|21610.4|21629.9|21617.9|21630.1|21618.1|21621.1|21609.1|3
1763568080000|2025-11-19 16:01:20|21626.8|21614.8|21618.9|21606.9|21626.8|21614.8|21617.4|21605.4|4
1763568090000|2025-11-19 16:01:30|21617.6|21605.6|21618.1|21606.1|21618.9|21606.9|21615.1|21603.1|15
1763568100000|2025-11-19 16:01:40|21621.6|21609.6|21632.6|21620.6|21632.6|21620.6|21617.8|21605.8|13
1763568110000|2025-11-19 16:01:50|21633.6|21621.6|21647.6|21635.6|21647.6|21635.6|21632.6|21620.6|7
1763568120000|2025-11-19 16:02:00|21652.6|21632.6|21652.4|21640.4|21653.9|21641.9|21647.1|21632.6|3
1763568130000|2025-11-19 16:02:10|21646.4|21634.4|21643.6|21631.6|21647.6|21635.6|21643.6|21631.6|12
1763568140000|2025-11-19 16:02:20|21643.9|21631.9|21650.1|21638.1|21652.1|21640.1|21643.6|21631.6|13
1763568150000|2025-11-19 16:02:30|21652.4|21640.4|21651.4|21639.4|21653.6|21641.6|21649.9|21637.9|1
1763568160000|2025-11-19 16:02:40|21650.1|21638.1|21645.9|21633.9|21652.6|21639.4|21645.9|21632.6|2
1763568170000|2025-11-19 16:02:50|21646.1|21634.1|21650.9|21638.9|21650.9|21638.9|21646.1|21634.1|19
1763568180000|2025-11-19 16:03:00|21643.4|21631.4|21641.9|21629.9|21643.4|21631.4|21639.6|21627.6|66
1763568190000|2025-11-19 16:03:10|21642.1|21630.1|21645.9|21633.9|21648.2|21636.2|21642.1|21630.1|21
1763568200000|2025-11-19 16:03:20|21647.9|21635.9|21645.9|21633.9|21647.9|21635.9|21645.9|21633.9|31
1763568210000|2025-11-19 16:03:30|21646.9|21634.9|21649.6|21637.6|21650.7|21638.7|21646.9|21634.9|6
1763568220000|2025-11-19 16:03:40|21649.2|21637.2|21650.4|21638.4|21651.2|21639.2|21649.2|21637.2|18
1763568230000|2025-11-19 16:03:50|21649.2|21637.2|21652.9|21640.9|21654.2|21642.2|21649.2|21637.2|7
1763568240000|2025-11-19 16:04:00|21653.9|21641.9|21651.7|21639.7|21653.9|21641.9|21649.2|21637.2|3
1763568250000|2025-11-19 16:04:10|21651.2|21639.2|21637.9|21625.9|21651.2|21639.2|21634.2|21622.2|14
1763568260000|2025-11-19 16:04:20|21636.9|21624.9|21638.2|21626.2|21640.9|21628.9|21635.9|21623.9|6
1763568270000|2025-11-19 16:04:30|21636.9|21624.9|21614.6|21602.6|21637.1|21625.1|21614.2|21602.2|19
1763568280000|2025-11-19 16:04:40|21614.2|21602.2|21613.4|21601.4|21617.2|21604.9|21607.1|21595.1|7
1763568290000|2025-11-19 16:04:50|21615.4|21603.4|21615.7|21603.7|21615.7|21603.7|21615.4|21603.4|1
1763568300000|2025-11-19 16:05:00|21614.4|21602.4|21600.7|21588.7|21614.4|21602.4|21600.7|21588.7|14
1763568310000|2025-11-19 16:05:10|21601.7|21589.7|21609.6|21597.6|21609.6|21597.6|21601.7|21589.7|34
1763568320000|2025-11-19 16:05:20|21609.4|21597.4|21609.6|21597.6|21609.6|21597.6|21604.6|21592.6|3
1763568330000|2025-11-19 16:05:30|21609.4|21597.4|21628.7|21616.7|21628.7|21616.7|21609.2|21597.2|10
1763568340000|2025-11-19 16:05:40|21627.7|21615.7|21623.2|21611.2|21627.7|21615.7|21622.9|21610.9|3
1763568350000|2025-11-19 16:05:50|21619.2|21607.2|21622.1|21610.1|21622.1|21610.1|21619.2|21607.2|3
1763568360000|2025-11-19 16:06:00|21623.2|21611.2|21623.2|21611.2|21624.2|21612.2|21623.2|21611.2|2
1763568370000|2025-11-19 16:06:10|21624.2|21612.2|21612.1|21600.1|21627.1|21615.1|21612.1|21600.1|14
1763568380000|2025-11-19 16:06:20|21610.9|21598.9|21609.6|21597.6|21610.9|21598.9|21601.9|21589.9|13
1763568390000|2025-11-19 16:06:30|21604.6|21592.6|21609.4|21597.4|21609.6|21597.6|21604.6|21592.6|5
1763568400000|2025-11-19 16:06:40|21606.4|21594.4|21617.6|21605.6|21617.6|21605.6|21606.1|21594.1|55
1763568410000|2025-11-19 16:06:50|21618.9|21606.9|21621.4|21609.4|21621.4|21609.4|21617.6|21605.6|2
1763568420000|2025-11-19 16:07:00|21623.4|21611.4|21629.9|21617.9|21633.6|21621.6|21623.4|21611.4|1
1763568430000|2025-11-19 16:07:10|21630.1|21618.1|21633.6|21621.6|21633.6|21621.6|21621.6|21609.6|10
1763568440000|2025-11-19 16:07:20|21636.1|21624.1|21630.4|21618.4|21636.1|21624.1|21626.1|21614.1|12
1763568450000|2025-11-19 16:07:30|21628.4|21616.4|21622.6|21610.6|21628.4|21616.4|21619.3|21607.3|6
1763568460000|2025-11-19 16:07:40|21622.4|21610.4|21620.6|21608.6|21622.4|21610.4|21619.1|21607.1|0
1763568470000|2025-11-19 16:07:50|21620.3|21608.3|21620.6|21608.6|21620.6|21608.6|21620.3|21608.3|5
1763568480000|2025-11-19 16:08:00|21619.3|21607.3|21615.8|21603.8|21621.6|21609.6|21615.8|21603.8|4
1763568490000|2025-11-19 16:08:10|21616|21604|21617.5|21605.5|21618.5|21606.5|21616|21604|3
1763568500000|2025-11-19 16:08:20|21619.6|21607.6|21624.8|21612.8|21624.8|21612.8|21619.6|21607.6|3
1763568510000|2025-11-19 16:08:30|21627.1|21615.1|21625.3|21613.3|21628.3|21616.3|21623.3|21611.3|6
1763568520000|2025-11-19 16:08:40|21625.6|21613.6|21635.3|21623.3|21635.3|21623.3|21625.6|21613.6|4
1763568530000|2025-11-19 16:08:50|21638.4|21626.4|21629.3|21617.3|21639.1|21627.1|21629.3|21617.3|5
1763568540000|2025-11-19 16:09:00|21626.8|21614.8|21628.1|21616.1|21628.3|21616.3|21626.6|21614.6|2
1763568550000|2025-11-19 16:09:10|21627.2|21615.2|21616.1|21604.1|21627.2|21615.2|21616.1|21604.1|19
1763568560000|2025-11-19 16:09:20|21617.6|21605.6|21610.1|21598.1|21618.1|21606.1|21610.1|21598.1|8
1763568570000|2025-11-19 16:09:30|21609.7|21597.7|21607.6|21595.6|21610.1|21598.1|21607.4|21595.4|2
1763568580000|2025-11-19 16:09:40|21608.6|21596.6|21603.1|21591.1|21608.6|21596.6|21600.3|21588.3|1
1763568590000|2025-11-19 16:09:50|21623.9|21611.9|21613.5|21601.5|21624.1|21612.1|21611.3|21599.3|28
1763568600000|2025-11-19 16:10:00|21613.3|21601.3|21614.3|21602.3|21614.6|21602.6|21613.3|21601.3|1
1763568610000|2025-11-19 16:10:10|21612.1|21600.1|21615|21603|21616|21604|21612.1|21600.1|4
1763568620000|2025-11-19 16:10:20|21616|21604|21616|21604|21616|21604|21616|21604|0
1763568630000|2025-11-19 16:10:30|21615.8|21603.8|21609.8|21597.8|21615.8|21603.8|21609.8|21597.8|4
1763568640000|2025-11-19 16:10:40|21607.5|21595.5|21609.5|21597.5|21610.3|21598.3|21607.3|21595.3|19
1763568650000|2025-11-19 16:10:50|21607.4|21595.4|21599.2|21587.2|21607.4|21595.4|21592|21580|5
1763568660000|2025-11-19 16:11:00|21600.3|21588.3|21604.5|21592.5|21605.5|21593.5|21600.3|21588.3|2
1763568670000|2025-11-19 16:11:10|21607.5|21595.5|21615.5|21603.5|21621.7|21609.7|21607.5|21595.5|8
1763568680000|2025-11-19 16:11:20|21614.2|21602.2|21614|21602|21615.7|21603.7|21606|21594|6
1763568690000|2025-11-19 16:11:30|21612|21600|21612|21600|21614.9|21602.9|21610.5|21598.5|2
1763568700000|2025-11-19 16:11:40|21611.7|21599.7|21613.2|21601.2|21613.2|21601.2|21609.7|21597.7|1
1763568710000|2025-11-19 16:11:50|21614.2|21602.2|21614.7|21602.7|21617.4|21605.4|21612.2|21600.2|8
1763568720000|2025-11-19 16:12:00|21613.7|21601.7|21614.2|21602.2|21615.5|21603.5|21613|21601|8
1763568730000|2025-11-19 16:12:10|21614|21602|21602|21590|21614|21602|21595.7|21583.7|4
1763568740000|2025-11-19 16:12:20|21601.7|21589.7|21600.5|21588.5|21602|21590|21600.5|21588.5|1
1763568750000|2025-11-19 16:12:30|21601|21589|21604.5|21592.5|21604.5|21592.5|21601|21589|3
1763568760000|2025-11-19 16:12:40|21605.7|21593.7|21601.7|21589.7|21607|21595|21601.7|21589.7|5
1763568770000|2025-11-19 16:12:50|21605.8|21593.8|21604|21592|21606.7|21594.7|21604|21592|5
1763568780000|2025-11-19 16:13:00|21604.5|21592.5|21606.5|21594.5|21606.7|21594.7|21604.5|21592.5|1
1763568790000|2025-11-19 16:13:10|21604.2|21592.2|21603.2|21591.2|21608|21592.2|21600.7|21588|3
1763568800000|2025-11-19 16:13:20|21604.2|21592.2|21618|21606|21618|21606|21604.2|21592.2|8
1763568810000|2025-11-19 16:13:30|21617|21605|21619.2|21607.2|21620|21608|21617|21605|2
1763568820000|2025-11-19 16:13:40|21619|21607|21616.3|21604.3|21619.2|21607.2|21616.3|21604.3|6
1763568830000|2025-11-19 16:13:50|21615.8|21603.8|21614|21602|21615.8|21603.8|21611.3|21599.3|3
1763568840000|2025-11-19 16:14:00|21616|21604|21632.1|21620.1|21632.1|21620.1|21616|21604|16
1763568850000|2025-11-19 16:14:10|21631|21619|21631.3|21619.3|21632.5|21620.5|21626.5|21614.5|10
1763568860000|2025-11-19 16:14:20|21632.3|21620.3|21629.8|21617.8|21632.3|21620.3|21629.8|21617.8|1
1763568870000|2025-11-19 16:14:30|21630|21618|21624.6|21612.6|21630|21618|21623.8|21611.8|6
1763568880000|2025-11-19 16:14:40|21626.1|21614.1|21627.3|21615.3|21629.8|21617.8|21625.8|21613.8|5
1763568890000|2025-11-19 16:14:50|21625.6|21613.6|21625.6|21613.6|21625.6|21613.6|21625.6|21613.6|1
1763568900000|2025-11-19 16:15:00|21625.8|21613.8|21618.6|21606.6|21625.8|21613.8|21618.6|21606.6|4
1763568910000|2025-11-19 16:15:10|21624.6|21612.6|21618.6|21606.6|21624.6|21612.6|21618.6|21606.6|5
1763568920000|2025-11-19 16:15:20|21615|21603|21615|21603|21617.5|21605.5|21612|21600|18
1763568930000|2025-11-19 16:15:30|21616.3|21604.3|21616.1|21604.1|21616.3|21604.3|21614.6|21602.6|0
1763568940000|2025-11-19 16:15:40|21617.1|21605.1|21614.6|21602.6|21619.6|21607.6|21614.6|21602.6|5
1763568950000|2025-11-19 16:15:50|21614.3|21602.3|21606.1|21594.1|21614.3|21602.3|21603.1|21591.1|8
1763568960000|2025-11-19 16:16:00|21605.8|21593.8|21600.6|21588.6|21607.1|21595.1|21600.6|21588.6|6
1763568970000|2025-11-19 16:16:10|21601.1|21589.1|21589.1|21577.1|21603.1|21591.1|21589.1|21577.1|32
1763568980000|2025-11-19 16:16:20|21588.6|21576.6|21599.1|21587.1|21599.7|21587.7|21587.6|21575.6|19
1763568990000|2025-11-19 16:16:30|21600.8|21588.8|21595.4|21583.4|21606.6|21594.6|21595.4|21583.4|12
1763569000000|2025-11-19 16:16:40|21596.4|21584.4|21585.1|21573.1|21596.4|21584.4|21578.3|21566.3|15
1763569010000|2025-11-19 16:16:50|21585.4|21573.4|21587.6|21575.6|21587.6|21575.6|21583.3|21571.3|0
1763569020000|2025-11-19 16:17:00|21586.4|21574.4|21594.1|21582.1|21594.3|21582.3|21586.4|21574.4|4
1763569030000|2025-11-19 16:17:10|21594.3|21582.3|21588.9|21576.9|21595.4|21583.4|21588.9|21576.9|1
1763569040000|2025-11-19 16:17:20|21588.6|21576.6|21586.8|21574.8|21588.6|21576.6|21584.1|21572.1|7
1763569050000|2025-11-19 16:17:30|21586.6|21574.6|21579.3|21567.3|21586.6|21574.6|21579.3|21567.3|6
1763569060000|2025-11-19 16:17:40|21574.1|21562.1|21580.6|21568.6|21580.6|21568.6|21574.1|21562.1|4
1763569070000|2025-11-19 16:17:50|21583.1|21571.1|21586.6|21574.6|21587.9|21575.9|21583.1|21571.1|2
1763569080000|2025-11-19 16:18:00|21587.6|21575.6|21590.1|21578.1|21590.1|21578.1|21585.6|21573.6|3
1763569090000|2025-11-19 16:18:10|21589.1|21577.1|21583.1|21571.1|21589.1|21577.1|21579.6|21567.6|1
1763569100000|2025-11-19 16:18:20|21581.6|21569.6|21580.4|21568.4|21583.1|21571.1|21579.3|21567.3|2
1763569110000|2025-11-19 16:18:30|21580.6|21568.6|21578.3|21566.3|21580.6|21568.6|21578.1|21566.1|3
1763569120000|2025-11-19 16:18:40|21578.1|21566.1|21583.1|21571.1|21583.1|21571.1|21578.1|21566.1|4
1763569130000|2025-11-19 16:18:50|21589.1|21577.1|21589.1|21577.1|21591.4|21579.4|21589.1|21577.1|4
1763569140000|2025-11-19 16:19:00|21589.3|21577.3|21578.1|21566.1|21590.4|21578.4|21577.9|21565.9|5
1763569150000|2025-11-19 16:19:10|21577.1|21565.1|21576.1|21564.1|21577.1|21565.1|21573.3|21561.3|8
1763569160000|2025-11-19 16:19:20|21579.6|21567.6|21573.6|21561.6|21579.6|21567.6|21573.3|21561.3|4
1763569170000|2025-11-19 16:19:30|21573.3|21561.3|21571.1|21559.1|21573.3|21561.3|21567.1|21555.1|15
1763569180000|2025-11-19 16:19:40|21570.8|21558.8|21576.8|21564.8|21579.1|21567.1|21570.8|21558.8|1
1763569190000|2025-11-19 16:19:50|21575.8|21563.8|21579.3|21567.3|21580.8|21568.8|21575.8|21563.8|1
1763569200000|2025-11-19 16:20:00|21578.1|21566.1|21577.1|21565.1|21583.1|21571.1|21576.8|21564.8|4
1763569210000|2025-11-19 16:20:10|21578.1|21566.1|21576.8|21564.8|21578.1|21566.1|21576.8|21564.8|0
1763569220000|2025-11-19 16:20:20|21574.3|21562.3|21546.1|21534.1|21574.6|21562.6|21546.1|21534.1|16
1763569230000|2025-11-19 16:20:30|21545|21533|21543|21531|21546.5|21533|21540.3|21526.5|7
1763569240000|2025-11-19 16:20:40|21542.8|21530.8|21544.3|21532.3|21544.3|21532.3|21538.8|21526.8|6
1763569250000|2025-11-19 16:20:50|21544.5|21532.5|21551.1|21539.1|21555.8|21543.8|21542.8|21530.8|3
1763569260000|2025-11-19 16:21:00|21551.3|21539.3|21539.3|21527.3|21552.5|21540.5|21539.3|21527.3|3
1763569270000|2025-11-19 16:21:10|21538|21526|21544.3|21532.3|21544.3|21532.3|21538|21526|5
1763569280000|2025-11-19 16:21:20|21543.2|21531.2|21546.8|21534.8|21546.8|21534.8|21541.8|21529.8|6
1763569290000|2025-11-19 16:21:30|21545.7|21533.7|21552.8|21540.8|21557.3|21545.3|21545.7|21533.7|1
1763569300000|2025-11-19 16:21:40|21553.8|21541.8|21553.6|21541.6|21553.8|21541.8|21552.3|21540.3|8
1763569310000|2025-11-19 16:21:50|21553.8|21541.8|21566.8|21554.8|21568.3|21556.3|21553.8|21541.1|10
1763569320000|2025-11-19 16:22:00|21565.4|21553.4|21564.3|21552.3|21565.8|21553.8|21564.3|21552.3|7
1763569330000|2025-11-19 16:22:10|21564.6|21552.6|21565.4|21553.4|21568.3|21556.3|21564.6|21552.6|7
1763569340000|2025-11-19 16:22:20|21564.3|21552.3|21567.1|21555.1|21567.1|21555.1|21564.3|21552.3|1
1763569350000|2025-11-19 16:22:30|21563.3|21551.3|21565.8|21553.8|21566.1|21554.1|21563.3|21551.3|6
1763569360000|2025-11-19 16:22:40|21564.8|21552.8|21558.3|21546.3|21564.8|21552.8|21558.3|21546.3|2
1763569370000|2025-11-19 16:22:50|21557.3|21545.3|21559.8|21547.8|21564.6|21552.6|21556.1|21541.1|13
1763569380000|2025-11-19 16:23:00|21560|21548|21557.5|21545.5|21560|21548|21557.5|21545.5|1
1763569390000|2025-11-19 16:23:10|21557.8|21545.8|21558.6|21546.6|21559|21547|21556.5|21544.5|18
1763569400000|2025-11-19 16:23:20|21558.8|21546.8|21558.6|21546.6|21559|21547|21558.6|21546.6|6
1763569410000|2025-11-19 16:23:30|21557.3|21545.3|21546.1|21534.1|21558.8|21546.8|21545|21533|6
1763569420000|2025-11-19 16:23:40|21546.5|21534.5|21546.1|21534.1|21546.5|21534.5|21541.1|21529.1|1
1763569430000|2025-11-19 16:23:50|21545|21533|21552.1|21540.1|21552.1|21540.1|21542.5|21530.5|1
1763569440000|2025-11-19 16:24:00|21549|21537|21549.8|21537.8|21556.4|21544.4|21548.6|21536.6|6
1763569450000|2025-11-19 16:24:10|21548.6|21536.6|21541.1|21529.1|21548.6|21536.6|21541.1|21529.1|4
1763569460000|2025-11-19 16:24:20|21540.8|21528.8|21536.1|21524.1|21541.3|21529.3|21527.5|21515.5|29
1763569470000|2025-11-19 16:24:30|21530|21518|21530|21518|21530.3|21518.3|21525.5|21513.5|6
1763569480000|2025-11-19 16:24:40|21531.3|21519.3|21540.3|21528.3|21554.3|21542.3|21531.3|21519.3|28
1763569490000|2025-11-19 16:24:50|21541.3|21529.3|21555.6|21543.6|21555.8|21543.8|21539.8|21527.8|5
1763569500000|2025-11-19 16:25:00|21557.3|21545.3|21565.8|21553.8|21565.8|21553.8|21552.5|21540.5|15
1763569510000|2025-11-19 16:25:10|21564.8|21552.8|21566.3|21554.3|21569.3|21557.3|21561.3|21549.3|2
1763569520000|2025-11-19 16:25:20|21568.3|21556.3|21560|21548|21568.3|21556.3|21560|21548|4
1763569530000|2025-11-19 16:25:30|21560.5|21548.5|21561.5|21549.5|21561.5|21549.5|21560.5|21548.5|0
1763569540000|2025-11-19 16:25:40|21564.6|21552.6|21555.3|21543.3|21564.6|21552.6|21555.3|21543.3|2
1763569550000|2025-11-19 16:25:50|21552.8|21540.8|21550.3|21538.3|21554|21542|21550.3|21538.3|2
1763569560000|2025-11-19 16:26:00|21549|21537|21544|21532|21549|21537|21544|21532|1
1763569570000|2025-11-19 16:26:10|21543.8|21531.8|21537.8|21525.8|21543.8|21531.8|21537.8|21525.8|1
1763569580000|2025-11-19 16:26:20|21538.8|21526.8|21536.3|21524.3|21539.3|21527.3|21536.3|21524.3|1
1763569590000|2025-11-19 16:26:30|21536.1|21524.1|21531.3|21519.3|21536.3|21524.3|21531.3|21519.3|13
1763569600000|2025-11-19 16:26:40|21531.1|21519.1|21528.8|21516.8|21531.3|21519.3|21519.8|21507.8|39
1763569610000|2025-11-19 16:26:50|21529.5|21517.5|21520.3|21508.3|21533.6|21521.6|21519|21507|11
1763569620000|2025-11-19 16:27:00|21519.3|21507.3|21511.5|21499.5|21519.3|21507.3|21511.5|21499.5|3
1763569630000|2025-11-19 16:27:10|21511.8|21499.8|21516.5|21504.5|21516.5|21504.5|21510.5|21498.5|7
1763569640000|2025-11-19 16:27:20|21516.8|21504.8|21511.8|21499.8|21521.5|21509.5|21510.5|21498.5|6
1763569650000|2025-11-19 16:27:30|21512|21500|21505.3|21493.3|21515.3|21503.3|21505.3|21493.3|22
1763569660000|2025-11-19 16:27:40|21507.8|21495.8|21496|21484|21508|21496|21495|21483|16
1763569670000|2025-11-19 16:27:50|21497|21485|21489.7|21477.7|21497|21485|21482.5|21470.5|11
1763569680000|2025-11-19 16:28:00|21487.2|21475.2|21486|21474|21489.5|21477.5|21486|21474|8
1763569690000|2025-11-19 16:28:10|21487|21475|21473.9|21461.9|21491.2|21479.2|21467.1|21453.2|25
1763569700000|2025-11-19 16:28:20|21469.9|21457.9|21477.1|21465.1|21481.7|21469.7|21466.7|21454.7|18
1763569710000|2025-11-19 16:28:30|21473.5|21461.5|21472.7|21460.7|21474.2|21461.5|21466.7|21453.2|8
1763569720000|2025-11-19 16:28:40|21474.2|21462.2|21472.2|21460.2|21474.2|21462.2|21472.2|21460.2|13
1763569730000|2025-11-19 16:28:50|21468.9|21456.9|21465.2|21453.2|21471.4|21459.4|21465.2|21453.2|6
1763569740000|2025-11-19 16:29:00|21466.2|21454.2|21457.7|21445.7|21466.2|21454.2|21454.4|21442.4|23
1763569750000|2025-11-19 16:29:10|21457.9|21445.9|21456.2|21444.2|21458.7|21446.7|21455.7|21443.7|19
1763569760000|2025-11-19 16:29:20|21459.7|21447.7|21462|21450|21463.2|21451.2|21459.7|21447.7|7
1763569770000|2025-11-19 16:29:30|21461|21449|21456|21444|21462.2|21450.2|21455.7|21443.7|9
1763569780000|2025-11-19 16:29:40|21457.2|21445.2|21458|21446|21458|21446|21451.2|21439.2|14
1763569790000|2025-11-19 16:29:50|21456.2|21444.2|21458.5|21446.5|21463.2|21451.2|21456.2|21444.2|5
1763569800000|2025-11-19 16:30:00|21461.8|21441.8|21458.2|21446.2|21462|21450|21453.2|21436|14
1763569810000|2025-11-19 16:30:10|21458.5|21446.5|21459.3|21447.3|21462.2|21450.2|21456.5|21444.5|32
1763569820000|2025-11-19 16:30:20|21460.1|21448.1|21460.3|21448.3|21461.3|21449.3|21457.8|21445.8|31
1763569830000|2025-11-19 16:30:30|21460.1|21448.1|21465.1|21453.1|21465.3|21453.3|21460.1|21448.1|5
1763569840000|2025-11-19 16:30:40|21465.3|21453.3|21479.6|21467.6|21481.9|21469.9|21465.3|21453.3|8
1763569850000|2025-11-19 16:30:50|21480.6|21468.6|21470.1|21458.1|21480.6|21468.6|21470.1|21458.1|4
1763569860000|2025-11-19 16:31:00|21471.1|21459.1|21465.1|21453.1|21472.6|21459.1|21465.1|21452.6|9
1763569870000|2025-11-19 16:31:10|21463|21451|21468.8|21456.8|21468.8|21456.8|21462.6|21450.6|5
1763569880000|2025-11-19 16:31:20|21466.3|21454.3|21476.1|21464.1|21478.8|21466.8|21459.3|21447.3|17
1763569890000|2025-11-19 16:31:30|21475.1|21463.1|21476.1|21464.1|21476.5|21464.5|21469.8|21457.8|1
1763569900000|2025-11-19 16:31:40|21476.3|21464.3|21463|21451|21477.3|21465.3|21462.8|21450.8|2
1763569910000|2025-11-19 16:31:50|21464|21452|21479.6|21467.6|21483.1|21471.1|21464|21452|4
1763569920000|2025-11-19 16:32:00|21478.6|21466.6|21507.3|21495.3|21507.3|21495.3|21478.6|21466.6|11
1763569930000|2025-11-19 16:32:10|21506.9|21494.9|21505.8|21493.8|21509.4|21497.4|21505.8|21493.8|6
1763569940000|2025-11-19 16:32:20|21506.9|21494.9|21510.8|21498.8|21510.8|21498.8|21504.6|21492.6|5
1763569950000|2025-11-19 16:32:30|21511.1|21499.1|21510.6|21498.6|21514.4|21502.4|21507.1|21495.1|9
1763569960000|2025-11-19 16:32:40|21509.6|21497.6|21505.8|21493.8|21510.6|21498.6|21505.8|21493.8|2
1763569970000|2025-11-19 16:32:50|21504.6|21492.6|21511.9|21499.9|21512.9|21500.9|21501.9|21489.9|4
1763569980000|2025-11-19 16:33:00|21512.1|21500.1|21513.1|21501.1|21513.1|21501.1|21508.1|21496.1|6
1763569990000|2025-11-19 16:33:10|21513.3|21501.3|21526.4|21514.4|21526.6|21514.6|21511.9|21499.9|5
1763570000000|2025-11-19 16:33:20|21526.6|21514.6|21515.4|21503.4|21530.4|21518.4|21512.6|21500.6|10
1763570010000|2025-11-19 16:33:30|21515.8|21503.8|21532.6|21520.6|21535.5|21523.5|21515.4|21503.4|14
1763570020000|2025-11-19 16:33:40|21533.9|21521.9|21532.4|21520.4|21533.9|21521.9|21527.4|21515.4|5
1763570030000|2025-11-19 16:33:50|21530.9|21518.9|21523.4|21511.4|21532.2|21520.2|21523.4|21511.4|5
1763570040000|2025-11-19 16:34:00|21523.9|21511.9|21515.1|21503.1|21523.9|21511.9|21515.1|21503.1|5
1763570050000|2025-11-19 16:34:10|21513.9|21501.9|21516.4|21504.4|21516.6|21504.6|21509.4|21493.1|4
1763570060000|2025-11-19 16:34:20|21514.4|21502.4|21516.6|21504.6|21521.6|21509.6|21513.1|21501.1|2
1763570070000|2025-11-19 16:34:30|21516.4|21504.4|21506.4|21494.4|21516.6|21504.6|21504.4|21492.4|8
1763570080000|2025-11-19 16:34:40|21504.4|21492.4|21514.1|21502.1|21514.1|21502.1|21504.4|21492.4|2
1763570090000|2025-11-19 16:34:50|21514.4|21502.4|21506.6|21494.6|21514.4|21502.4|21506.6|21494.6|4
1763570100000|2025-11-19 16:35:00|21505.4|21493.4|21506.6|21494.6|21511.4|21499.4|21504.1|21492.1|5
1763570110000|2025-11-19 16:35:10|21506.4|21494.4|21507.6|21495.6|21509.4|21497.4|21502.9|21490.9|4
1763570120000|2025-11-19 16:35:20|21511.9|21499.9|21502|21490|21511.9|21499.9|21502|21490|7
1763570130000|2025-11-19 16:35:30|21499.9|21487.9|21503.7|21491.7|21506.6|21494.6|21499.5|21487.5|13
1763570140000|2025-11-19 16:35:40|21502.6|21490.6|21515.4|21503.4|21515.4|21503.4|21496.6|21484.6|6
1763570150000|2025-11-19 16:35:50|21515.1|21503.1|21514.1|21502.1|21518.2|21506.2|21514.1|21502.1|8
1763570160000|2025-11-19 16:36:00|21515.1|21503.1|21511.2|21499.2|21518.9|21506.9|21511.2|21499.2|7
1763570170000|2025-11-19 16:36:10|21512.2|21500.2|21505.9|21493.9|21512.2|21500.2|21503.1|21491.1|11
1763570180000|2025-11-19 16:36:20|21507.2|21495.2|21501.2|21489.2|21508.4|21496.4|21501.2|21489.2|3
1763570190000|2025-11-19 16:36:30|21500.9|21488.9|21499.7|21487.7|21500.9|21488.9|21499.7|21487.7|1
1763570200000|2025-11-19 16:36:40|21500.9|21488.9|21501.2|21489.2|21501.2|21489.2|21498.4|21486.4|6
1763570210000|2025-11-19 16:36:50|21500.9|21488.9|21516.2|21504.2|21516.4|21504.4|21500.9|21488.9|4
1763570220000|2025-11-19 16:37:00|21515.2|21503.2|21526.4|21514.4|21526.4|21514.4|21513.7|21501.7|5
1763570230000|2025-11-19 16:37:10|21527.4|21515.4|21521.6|21509.6|21527.7|21515.7|21521.6|21509.6|9
1763570240000|2025-11-19 16:37:20|21521.4|21509.4|21526.4|21514.4|21526.4|21514.4|21521.4|21509.4|1
1763570250000|2025-11-19 16:37:30|21527.7|21515.7|21533.9|21521.9|21533.9|21521.9|21525.2|21513.2|6
1763570260000|2025-11-19 16:37:40|21535.2|21523.2|21526.9|21514.9|21535.2|21523.2|21525.8|21511|35
1763570270000|2025-11-19 16:37:50|21526.2|21514.2|21526.6|21514.6|21527.7|21515.7|21525.6|21513.6|9
1763570280000|2025-11-19 16:38:00|21525.6|21513.6|21529.1|21517.1|21535.2|21523.2|21524.4|21512.4|7
1763570290000|2025-11-19 16:38:10|21529.4|21517.4|21529.1|21517.1|21531.4|21519.4|21526.9|21514.9|4
1763570300000|2025-11-19 16:38:20|21530.2|21518.2|21526.6|21514.6|21530.6|21518.6|21525.4|21513.4|4
1763570310000|2025-11-19 16:38:30|21528.1|21516.1|21518.9|21506.9|21535.2|21523.2|21516.4|21504.4|41
1763570320000|2025-11-19 16:38:40|21518.7|21506.7|21518.9|21506.9|21520.6|21508.6|21517.9|21505.9|3
1763570330000|2025-11-19 16:38:50|21519.1|21507.1|21523.1|21511.1|21524.4|21512.4|21514.6|21502.6|4
1763570340000|2025-11-19 16:39:00|21524.6|21512.6|21521.9|21509.9|21525.6|21513.6|21521.9|21509.9|2
1763570350000|2025-11-19 16:39:10|21524.1|21512.1|21526.6|21514.6|21529.1|21517.1|21524.1|21512.1|5
1763570360000|2025-11-19 16:39:20|21529.1|21517.1|21529.1|21517.1|21535.2|21523.2|21529.1|21517.1|9
1763570370000|2025-11-19 16:39:30|21528.1|21516.1|21521.9|21509.9|21533.9|21521.9|21519.1|21507.1|9
1763570380000|2025-11-19 16:39:40|21521.4|21509.4|21521.4|21509.4|21521.6|21509.6|21519.1|21507.1|8
1763570390000|2025-11-19 16:39:50|21520.4|21508.4|21534.4|21522.4|21534.4|21522.4|21520.4|21508.4|7
1763570400000|2025-11-19 16:40:00|21533.9|21521.9|21525.2|21513.2|21533.9|21521.9|21523.9|21511.9|5
1763570410000|2025-11-19 16:40:10|21524.9|21512.9|21533.4|21521.4|21533.9|21521.9|21523.9|21511.9|0
1763570420000|2025-11-19 16:40:20|21533.9|21521.9|21535.6|21523.6|21536.6|21524.6|21533.9|21521.9|4
1763570430000|2025-11-19 16:40:30|21535.4|21523.4|21560.4|21548.4|21560.4|21548.4|21534.1|21522.1|6
1763570440000|2025-11-19 16:40:40|21556.3|21544.3|21563.7|21551.7|21563.7|21551.7|21547.2|21535.2|45
1763570450000|2025-11-19 16:40:50|21563.9|21551.9|21550.9|21538.9|21563.9|21551.9|21549.9|21537.9|22
1763570460000|2025-11-19 16:41:00|21551.9|21539.9|21557.2|21545.2|21558.7|21546.7|21551.9|21539.9|13
1763570470000|2025-11-19 16:41:10|21560.2|21548.2|21571.9|21559.9|21573.2|21561.2|21560.2|21548.2|32
1763570480000|2025-11-19 16:41:20|21572.9|21560.9|21597.4|21585.4|21598.2|21586.2|21572.9|21560.9|13
1763570490000|2025-11-19 16:41:30|21598.9|21586.9|21588.1|21568.1|21606.2|21594.2|21582.9|21568.1|22
1763570500000|2025-11-19 16:41:40|21590.2|21570.2|21596.2|21584.2|21596.2|21584.2|21588.4|21570.2|1
1763570510000|2025-11-19 16:41:50|21595.7|21583.7|21597.9|21585.9|21597.9|21585.9|21592.7|21580.7|3
1763570520000|2025-11-19 16:42:00|21598.9|21586.9|21600.2|21588.2|21607.4|21595.4|21591.9|21579.9|10
1763570530000|2025-11-19 16:42:10|21601.2|21589.2|21592.2|21580.2|21601.2|21589.2|21569.5|21557.5|35
1763570540000|2025-11-19 16:42:20|21591.5|21579.5|21587.7|21575.7|21591.5|21579.5|21584.7|21572.7|3
1763570550000|2025-11-19 16:42:30|21588.7|21576.7|21584.7|21572.7|21589.9|21577.9|21584.7|21572.7|3
1763570560000|2025-11-19 16:42:40|21579.9|21567.9|21580.9|21568.9|21583.9|21569.2|21575.9|21563.9|1
1763570570000|2025-11-19 16:42:50|21579.9|21567.9|21584.7|21572.7|21584.7|21572.7|21577.2|21565.2|1
1763570580000|2025-11-19 16:43:00|21584.5|21572.5|21577.2|21565.2|21584.5|21572.5|21577.2|21565.2|1
1763570590000|2025-11-19 16:43:10|21577.4|21565.4|21580.9|21568.9|21584.9|21572.9|21577.2|21565.2|11
1763570600000|2025-11-19 16:43:20|21580.7|21568.7|21588.4|21576.4|21588.4|21576.4|21579.7|21567.7|6
1763570610000|2025-11-19 16:43:30|21592.2|21572.2|21579.9|21567.9|21592.2|21573.9|21579.7|21563.9|1
1763570620000|2025-11-19 16:43:40|21579.7|21567.7|21577.7|21565.7|21579.7|21567.7|21572.4|21557.7|0
1763570630000|2025-11-19 16:43:50|21577.9|21565.9|21592.2|21580.2|21593.2|21581.2|21575.9|21563.9|13
1763570640000|2025-11-19 16:44:00|21592|21580|21592.4|21580.4|21598.5|21582.7|21590.7|21578.5|8
1763570650000|2025-11-19 16:44:10|21595.5|21583.5|21610.3|21598.3|21613|21598.3|21595.5|21583.5|9
1763570660000|2025-11-19 16:44:20|21610.5|21598.5|21622.8|21610.8|21629|21617|21607.8|21595.8|25
1763570670000|2025-11-19 16:44:30|21622.5|21610.5|21605.7|21593.7|21626.5|21614.5|21599.5|21582.7|6
1763570680000|2025-11-19 16:44:40|21605.9|21593.9|21595.5|21583.5|21611.5|21599.5|21595.5|21583.5|4
1763570690000|2025-11-19 16:44:50|21598.2|21586.2|21606.5|21594.5|21607.8|21595.8|21595.7|21582.7|7
1763570700000|2025-11-19 16:45:00|21606.7|21594.7|21603|21591|21609.8|21597.8|21602|21587.8|3
1763570710000|2025-11-19 16:45:10|21602|21590|21593.2|21581.2|21602|21590|21593|21581|5
1763570720000|2025-11-19 16:45:20|21596.7|21584.7|21586.7|21574.7|21598.3|21584.7|21586.7|21571|10
1763570730000|2025-11-19 16:45:30|21587|21575|21589.5|21577.5|21593|21581|21586.7|21571.2|5
1763570740000|2025-11-19 16:45:40|21588.8|21576.8|21582.8|21562.8|21593.2|21578.7|21577.3|21562.8|11
1763570750000|2025-11-19 16:45:50|21580.3|21568.3|21594.3|21574.3|21594.3|21574.3|21580.3|21565.5|2
1763570760000|2025-11-19 16:46:00|21588|21576|21597.5|21585.5|21600.8|21588.8|21579.2|21562.8|11
1763570770000|2025-11-19 16:46:10|21596.3|21584.3|21594.2|21582.2|21596.5|21584.5|21592.2|21580.2|9
1763570780000|2025-11-19 16:46:20|21584|21572|21581.8|21561.8|21588|21574.7|21578|21561.8|6
1763570790000|2025-11-19 16:46:30|21578|21566|21588.8|21576.8|21588.8|21576.8|21578|21566|6
1763570800000|2025-11-19 16:46:40|21589|21577|21596.3|21576.3|21596.3|21577|21589|21576.3|2
1763570810000|2025-11-19 16:46:50|21591.4|21579.4|21592.5|21580.5|21592.5|21580.5|21588.5|21576.5|41
1763570820000|2025-11-19 16:47:00|21587.3|21575.3|21593.2|21573.2|21593.2|21576.8|21575.3|21562.8|10
1763570830000|2025-11-19 16:47:10|21590|21578|21588|21576|21590|21578|21588|21576|1
1763570840000|2025-11-19 16:47:20|21587.8|21575.8|21584.8|21572.8|21587.8|21575.8|21584.8|21572.8|1
1763570850000|2025-11-19 16:47:30|21582.8|21570.8|21575.5|21563.5|21582.8|21570.8|21572.8|21560.7|7
1763570860000|2025-11-19 16:47:40|21580.7|21560.7|21574.2|21562.2|21580.7|21564.5|21574.2|21560.7|3
1763570870000|2025-11-19 16:47:50|21575.3|21563.3|21576.7|21564.7|21578|21566|21575.3|21563.3|3
1763570880000|2025-11-19 16:48:00|21577.8|21565.8|21577.5|21565.5|21578|21566|21576.5|21564.5|1
1763570890000|2025-11-19 16:48:10|21578|21566|21585.5|21573.5|21586.7|21574.7|21578|21566|2
1763570900000|2025-11-19 16:48:20|21589.6|21577.6|21591|21579|21596.5|21584.5|21588.5|21576.5|8
1763570910000|2025-11-19 16:48:30|21589.9|21577.9|21589.5|21577.5|21594.7|21582.7|21589.5|21577.5|10
1763570920000|2025-11-19 16:48:40|21591.7|21579.7|21597|21585|21598.2|21586.2|21589.5|21577.5|1
1763570930000|2025-11-19 16:48:50|21593.5|21581.5|21614.5|21602.5|21614.5|21602.5|21593.5|21581.5|4
1763570940000|2025-11-19 16:49:00|21613.5|21601.5|21607|21595|21614.5|21602.5|21600.7|21588.7|15
1763570950000|2025-11-19 16:49:10|21605.7|21593.7|21597|21585|21609.7|21597.7|21597|21582.7|23
1763570960000|2025-11-19 16:49:20|21594.5|21582.5|21593.5|21581.5|21596|21584|21593.5|21581.5|1
1763570970000|2025-11-19 16:49:30|21594.5|21582.5|21595.5|21583.5|21596|21584|21590.5|21578.5|7
1763570980000|2025-11-19 16:49:40|21598|21586|21604.7|21584.7|21604.7|21589|21597.2|21584.7|1
1763570990000|2025-11-19 16:49:50|21603.7|21583.7|21607|21595|21608.5|21596.5|21599.5|21583.7|1
1763571000000|2025-11-19 16:50:00|21604.2|21592.2|21603.2|21591.2|21604.5|21592.5|21603|21591|7
1763571010000|2025-11-19 16:50:10|21597|21585|21599.5|21587.5|21599.5|21587.5|21597|21585|5
1763571020000|2025-11-19 16:50:20|21599.7|21587.7|21600.5|21588.5|21602|21590|21599.7|21587.7|1
1763571030000|2025-11-19 16:50:30|21600.7|21588.7|21588.7|21576.7|21603|21591|21588.5|21576.5|11
1763571040000|2025-11-19 16:50:40|21587.4|21575.4|21587.4|21575.4|21587.4|21575.4|21587.4|21575.4|2
1763571050000|2025-11-19 16:50:50|21586.2|21574.2|21591|21579|21592|21580|21584.9|21572.9|5
1763571060000|2025-11-19 16:51:00|21589.7|21577.7|21586.4|21574.4|21591|21579|21581.7|21569.7|4
1763571070000|2025-11-19 16:51:10|21587.4|21575.4|21579.9|21567.9|21587.4|21575.4|21578.9|21566.9|3
1763571080000|2025-11-19 16:51:20|21582.4|21570.4|21582.7|21570.7|21582.7|21570.7|21582.4|21570.4|2
1763571090000|2025-11-19 16:51:30|21582.9|21570.9|21585.2|21573.2|21585.2|21573.2|21582.9|21570.9|2
1763571100000|2025-11-19 16:51:40|21586.2|21574.2|21586.4|21574.4|21586.4|21574.4|21586.2|21574.2|0
1763571110000|2025-11-19 16:51:50|21586.2|21574.2|21585.2|21573.2|21586.2|21574.2|21573.7|21561.7|5
1763571120000|2025-11-19 16:52:00|21586.2|21574.2|21584.9|21572.9|21587.2|21575.2|21584.9|21572.9|1
1763571130000|2025-11-19 16:52:10|21586|21574|21593.5|21581.5|21593.7|21581.7|21586|21574|9
1763571140000|2025-11-19 16:52:20|21593.7|21581.7|21600.2|21588.2|21600.2|21588.2|21586.7|21574.7|13
1763571150000|2025-11-19 16:52:30|21598.9|21586.9|21601|21589|21605.2|21593.2|21593.5|21581.5|5
1763571160000|2025-11-19 16:52:40|21599.9|21587.9|21601.4|21589.4|21603.7|21591.7|21599.9|21587.9|1
1763571170000|2025-11-19 16:52:50|21602.4|21590.4|21599.9|21587.9|21604.9|21592.9|21598.7|21586.7|3
1763571180000|2025-11-19 16:53:00|21596.2|21584.2|21598.9|21586.9|21603.7|21588.2|21596.2|21580.7|4
1763571190000|2025-11-19 16:53:10|21602.7|21582.7|21599.9|21587.9|21602.7|21589.4|21596.2|21582.7|1
1763571200000|2025-11-19 16:53:20|21598.9|21586.9|21599.9|21587.9|21599.9|21587.9|21598.9|21586.9|0
1763571210000|2025-11-19 16:53:30|21588.9|21576.9|21591.4|21579.4|21592|21579.4|21586|21570.2|15
1763571220000|2025-11-19 16:53:40|21591.7|21579.7|21596|21584|21600.7|21584.2|21591.7|21579.7|2
1763571230000|2025-11-19 16:53:50|21595.7|21583.7|21597.2|21585.2|21597.2|21585.2|21593.7|21581.7|2
1763571240000|2025-11-19 16:54:00|21597.4|21585.4|21601.2|21589.2|21601.2|21589.2|21597.4|21585.4|1
1763571250000|2025-11-19 16:54:10|21601.4|21589.4|21592.2|21580.2|21601.4|21589.4|21589.7|21577.7|4
1763571260000|2025-11-19 16:54:20|21593.2|21581.2|21593.5|21581.5|21594.9|21582.9|21593.2|21581.2|1
1763571270000|2025-11-19 16:54:30|21589.9|21577.9|21593.5|21581.5|21593.5|21581.5|21588.5|21572.2|4
1763571280000|2025-11-19 16:54:40|21592.4|21580.4|21576.4|21564.4|21592.4|21580.4|21575.2|21563.2|5
1763571290000|2025-11-19 16:54:50|21582.4|21570.4|21575.4|21563.4|21583.5|21571.5|21569.2|21557.2|4
1763571300000|2025-11-19 16:55:00|21578.5|21566.5|21576.4|21564.4|21581.4|21569.4|21576.4|21564.4|2
1763571310000|2025-11-19 16:55:10|21576.7|21564.7|21581.4|21569.4|21582.9|21570.9|21576.7|21564.7|0
1763571320000|2025-11-19 16:55:20|21580.2|21568.2|21584.9|21572.9|21587.7|21575.7|21580.2|21568.2|3
1763571330000|2025-11-19 16:55:30|21586.2|21574.2|21583.7|21571.7|21590.2|21578.2|21583.7|21571.7|11
1763571340000|2025-11-19 16:55:40|21584.7|21572.7|21586.2|21574.2|21588.5|21576.5|21584.7|21572.7|0
1763571350000|2025-11-19 16:55:50|21588.5|21576.5|21586.4|21574.4|21592.5|21577.9|21586|21572.5|6
1763571360000|2025-11-19 16:56:00|21587.4|21575.4|21592.7|21580.7|21592.7|21580.7|21584.9|21572.9|2
1763571370000|2025-11-19 16:56:10|21586.4|21574.4|21568.7|21556.7|21588.7|21576.7|21566.4|21554.4|16
1763571380000|2025-11-19 16:56:20|21571.7|21559.7|21571|21559|21577.7|21561.5|21568.9|21556.9|1
1763571390000|2025-11-19 16:56:30|21569.9|21557.9|21569.4|21557.4|21573.9|21561.9|21568.7|21556.7|6
1763571400000|2025-11-19 16:56:40|21571.4|21559.4|21581.4|21569.4|21581.4|21569.4|21571.2|21559.2|2
1763571410000|2025-11-19 16:56:50|21581.2|21569.2|21587|21575|21587|21575|21581|21569|26
1763571420000|2025-11-19 16:57:00|21586|21574|21582.7|21570.7|21587.2|21575.2|21581|21569|7
1763571430000|2025-11-19 16:57:10|21582.4|21570.4|21592.7|21580.7|21592.7|21580.7|21581.2|21569.2|7
1763571440000|2025-11-19 16:57:20|21606.8|21594.8|21616|21604|21616|21604|21606.8|21594.8|16
1763571450000|2025-11-19 16:57:30|21617|21605|21631|21619|21631.8|21619.8|21616|21604|6
1763571460000|2025-11-19 16:57:40|21632|21620|21634.9|21622.9|21636|21624|21628.2|21616.2|20
1763571470000|2025-11-19 16:57:50|21638|21626|21633.9|21621.9|21640.2|21627.9|21631.4|21619.2|5
1763571480000|2025-11-19 16:58:00|21634.9|21622.9|21633.7|21621.7|21635.2|21623.2|21633.7|21621.7|4
1763571490000|2025-11-19 16:58:10|21633.5|21621.5|21608.9|21596.9|21633.9|21621.9|21608.9|21596.9|14
1763571500000|2025-11-19 16:58:20|21609.2|21597.2|21611.4|21599.4|21615.2|21599.4|21609.2|21594.2|2
1763571510000|2025-11-19 16:58:30|21612.7|21600.7|21612|21600|21612.7|21600.7|21612|21600|6
1763571520000|2025-11-19 16:58:40|21612.2|21600.2|21612.2|21600.2|21613.5|21601.5|21612.2|21600.2|0
1763571530000|2025-11-19 16:58:50|21612|21600|21602.7|21590.7|21612|21600|21602.7|21590.7|6
1763571540000|2025-11-19 16:59:00|21601.2|21589.2|21588.9|21576.9|21601.4|21589.4|21588.9|21576.9|2
1763571550000|2025-11-19 16:59:10|21579.9|21567.9|21586.4|21574.4|21588.9|21576.9|21578.7|21566.7|6
1763571560000|2025-11-19 16:59:20|21593.9|21581.9|21587.9|21575.9|21593.9|21581.9|21585.4|21573.4|6
1763571570000|2025-11-19 16:59:30|21585.6|21573.6|21577.9|21565.9|21585.6|21573.6|21577.9|21565.9|2
1763571580000|2025-11-19 16:59:40|21579.9|21567.9|21585.6|21573.6|21589.2|21574.4|21579.9|21567.9|1
1763571590000|2025-11-19 16:59:50|21585.4|21573.4|21574.9|21562.9|21585.4|21573.4|21566.4|21554.4|42
1763571600000|2025-11-19 17:00:00|21571.4|21559.4|21563.9|21551.9|21572.4|21560.4|21563.7|21551.7|1
1763571610000|2025-11-19 17:00:10|21563.7|21551.7|21560.2|21548.2|21565.2|21553.2|21560.2|21548.2|3
1763571620000|2025-11-19 17:00:20|21559.2|21547.2|21566.4|21554.4|21566.7|21554.7|21559.2|21547.2|1
1763571630000|2025-11-19 17:00:30|21565.2|21553.2|21562.4|21550.4|21565.2|21553.2|21559.4|21543.2|1
1763571640000|2025-11-19 17:00:40|21561.8|21549.8|21560.4|21548.4|21563.2|21550.4|21557.9|21543.2|6
1763571650000|2025-11-19 17:00:50|21560.2|21548.2|21558.9|21546.9|21562.9|21550.9|21558.9|21546.9|4
1763571660000|2025-11-19 17:01:00|21563.2|21543.2|21561.4|21549.4|21565.2|21550|21558.9|21543.2|6
1763571670000|2025-11-19 17:01:10|21561.7|21549.7|21561.4|21549.4|21561.7|21549.7|21561.4|21549.4|0
1763571680000|2025-11-19 17:01:20|21561.7|21549.7|21567.9|21555.9|21568.1|21556.1|21561.7|21549.7|0
1763571690000|2025-11-19 17:01:30|21568.1|21556.1|21568.1|21556.1|21568.1|21556.1|21567.7|21555.7|0
1763571700000|2025-11-19 17:01:40|21568.4|21556.4|21570.6|21558.6|21570.6|21558.6|21568.4|21556.4|0
1763571710000|2025-11-19 17:01:50|21571.7|21559.7|21576.9|21564.9|21577.9|21565.9|21571.7|21559.7|0
1763571720000|2025-11-19 17:02:00|21577.9|21565.9|21573.9|21561.9|21580.4|21568.4|21573.9|21561.9|0
1763571730000|2025-11-19 17:02:10|21574.4|21562.4|21576.9|21564.9|21576.9|21564.9|21574.4|21562.4|0
1763571740000|2025-11-19 17:02:20|21574.2|21562.2|21558.9|21546.9|21574.2|21562.2|21558.9|21546.9|3
1763571750000|2025-11-19 17:02:30|21557.9|21545.9|21563.9|21551.9|21564.4|21552.4|21557.9|21545.9|2
1763571760000|2025-11-19 17:02:40|21561.7|21549.7|21561.2|21549.2|21561.7|21549.7|21558.9|21546.9|1
1763571770000|2025-11-19 17:02:50|21560.4|21548.4|21557.7|21545.7|21560.4|21548.4|21557.7|21545.7|0
1763571780000|2025-11-19 17:03:00|21543.9|21531.9|21548.9|21536.9|21550.4|21538.4|21543.9|21531.9|3
1763571790000|2025-11-19 17:03:10|21549.4|21537.4|21548.9|21536.9|21549.4|21537.4|21546.9|21534.9|1
1763571800000|2025-11-19 17:03:20|21549.4|21537.4|21541.9|21529.9|21553.1|21541.1|21541.9|21529.9|3
1763571810000|2025-11-19 17:03:30|21546.1|21534.1|21548.4|21536.4|21549.2|21537.2|21545.9|21533.9|10
1763571820000|2025-11-19 17:03:40|21550.4|21538.4|21547.9|21535.9|21558.5|21546.5|21547.7|21535.7|5
1763571830000|2025-11-19 17:03:50|21550.4|21538.4|21541.9|21529.9|21550.4|21538.4|21539.4|21527.4|5
1763571840000|2025-11-19 17:04:00|21543.1|21531.1|21539.2|21527.2|21543.1|21531.1|21538.4|21526.4|4
1763571850000|2025-11-19 17:04:10|21538.9|21526.9|21540.4|21528.4|21540.9|21528.9|21536.7|21524.7|14
1763571860000|2025-11-19 17:04:20|21541.4|21529.4|21543.1|21531.1|21543.1|21531.1|21541.4|21529.4|2
1763571870000|2025-11-19 17:04:30|21542.7|21530.7|21542.7|21530.7|21542.7|21530.7|21542.7|21530.7|0
1763571880000|2025-11-19 17:04:40|21540.6|21528.6|21547.6|21535.6|21548.1|21536.1|21540.6|21528.6|19
1763571890000|2025-11-19 17:04:50|21553.7|21541.7|21556.9|21544.9|21558.4|21546.4|21553.7|21541.7|6
1763571900000|2025-11-19 17:05:00|21560.9|21548.9|21566.9|21554.9|21566.9|21554.9|21558.4|21546.4|11
1763571910000|2025-11-19 17:05:10|21569.2|21557.2|21566.9|21554.9|21574.6|21562.6|21566.4|21552.6|14
1763571920000|2025-11-19 17:05:20|21565.9|21553.9|21568.4|21556.4|21576.9|21564.9|21563.4|21551.4|6
1763571930000|2025-11-19 17:05:30|21567.9|21555.9|21569.9|21557.9|21573.6|21558.9|21562.4|21550.4|0
1763571940000|2025-11-19 17:05:40|21574.6|21562.6|21575.4|21563.4|21575.9|21563.9|21571.9|21559.9|3
1763571950000|2025-11-19 17:05:50|21576.4|21564.4|21554.9|21542.9|21577.9|21565.9|21554.9|21542.9|1
1763571960000|2025-11-19 17:06:00|21552.4|21540.4|21544.9|21532.9|21554.9|21542.9|21544.9|21532.9|0
1763571970000|2025-11-19 17:06:10|21545.9|21533.9|21550.9|21538.9|21551.1|21539.1|21543.4|21527.6|0
1763571980000|2025-11-19 17:06:20|21551.1|21539.1|21559.4|21547.4|21562.2|21547.4|21549.6|21537.6|1
1763571990000|2025-11-19 17:06:30|21561.9|21549.9|21564.2|21552.2|21564.2|21552.2|21560.7|21548.7|5
1763572000000|2025-11-19 17:06:40|21563.9|21551.9|21557.4|21545.4|21563.9|21551.9|21555.7|21543.7|5
1763572010000|2025-11-19 17:06:50|21559.6|21547.6|21556.4|21544.4|21563.2|21548.4|21556.4|21543.2|0
1763572020000|2025-11-19 17:07:00|21555.4|21543.4|21554.4|21542.4|21556.4|21544.4|21549.4|21537.4|3
1763572030000|2025-11-19 17:07:10|21555.4|21543.4|21549.9|21537.9|21556.9|21544.9|21548.4|21536.4|1
1763572040000|2025-11-19 17:07:20|21554.4|21542.4|21553.9|21541.9|21554.4|21542.4|21553.9|21541.9|3
1763572050000|2025-11-19 17:07:30|21553.5|21541.5|21548.4|21536.4|21553.5|21541.5|21548.4|21536.4|6
1763572060000|2025-11-19 17:07:40|21549.4|21537.4|21563.2|21551.2|21564.2|21552.2|21549.4|21537.4|6
1763572070000|2025-11-19 17:07:50|21564.2|21552.2|21559.9|21547.9|21564.2|21552.2|21557.8|21545.8|3
1763572080000|2025-11-19 17:08:00|21559.6|21547.6|21562.1|21550.1|21562.1|21550.1|21558.4|21546.4|0
1763572090000|2025-11-19 17:08:10|21561.4|21549.4|21564.4|21552.4|21565.4|21553.4|21559.9|21547.9|0
1763572100000|2025-11-19 17:08:20|21564.6|21552.6|21558.4|21546.4|21568.4|21556.4|21558.4|21546.4|2
1763572110000|2025-11-19 17:08:30|21558.6|21546.6|21556.1|21544.1|21558.6|21546.6|21554.9|21542.9|3
1763572120000|2025-11-19 17:08:40|21555.9|21543.9|21551.3|21539.3|21556.1|21544.1|21550.3|21538.3|17
1763572130000|2025-11-19 17:08:50|21553.4|21541.4|21567.8|21555.8|21568.6|21556.6|21553.4|21541.4|5
1763572140000|2025-11-19 17:09:00|21569.9|21557.9|21591.9|21579.9|21592.1|21580.1|21569.9|21557.9|17
1763572150000|2025-11-19 17:09:10|21592.1|21580.1|21589.6|21577.6|21592.1|21580.1|21589.6|21577.6|0
1763572160000|2025-11-19 17:09:20|21589.9|21577.9|21597.6|21585.6|21603.4|21591.4|21589.9|21577.9|22
1763572170000|2025-11-19 17:09:30|21596.1|21584.1|21595.9|21583.9|21598.6|21586.6|21594.9|21582.9|11
1763572180000|2025-11-19 17:09:40|21596.1|21584.1|21593.4|21581.4|21598.6|21584.1|21593.4|21577.6|2
1763572190000|2025-11-19 17:09:50|21594.6|21582.6|21597.1|21585.1|21598.9|21586.9|21585.3|21573.3|10
1763572200000|2025-11-19 17:10:00|21593.8|21581.8|21594.9|21582.9|21597.4|21585.4|21593.8|21581.8|1
1763572210000|2025-11-19 17:10:10|21596.1|21584.1|21597.4|21585.4|21598.4|21586.4|21594.9|21582.9|3
1763572220000|2025-11-19 17:10:20|21595.3|21583.3|21600.9|21588.9|21600.9|21588.9|21592.8|21580.8|3
1763572230000|2025-11-19 17:10:30|21598.6|21586.6|21614.4|21602.4|21617.9|21602.4|21598.6|21586.6|16
1763572240000|2025-11-19 17:10:40|21614.6|21602.6|21614.9|21602.9|21623.6|21608.9|21614.6|21602.6|7
1763572250000|2025-11-19 17:10:50|21614.6|21602.6|21615.1|21603.1|21616.1|21604.1|21614.4|21602.4|0
1763572260000|2025-11-19 17:11:00|21614.9|21602.9|21609.1|21589.1|21614.9|21602.9|21605.3|21587.9|2
1763572270000|2025-11-19 17:11:10|21605.3|21593.3|21611.4|21599.4|21612.4|21600.4|21605.3|21589.1|0
1763572280000|2025-11-19 17:11:20|21610.1|21598.1|21600.9|21588.9|21610.1|21598.1|21600.9|21588.9|2
1763572290000|2025-11-19 17:11:30|21597.1|21585.1|21587.8|21575.8|21597.4|21585.4|21587.8|21575.8|3
1763572300000|2025-11-19 17:11:40|21588.9|21576.9|21576.8|21564.8|21588.9|21576.9|21576.8|21564.8|5
1763572310000|2025-11-19 17:11:50|21577.8|21565.8|21577.5|21565.5|21577.8|21565.8|21576.8|21564.8|2
1763572320000|2025-11-19 17:12:00|21579.5|21567.5|21574.5|21562.5|21582.8|21570.8|21572.8|21560.8|3
1763572330000|2025-11-19 17:12:10|21577.6|21565.6|21578.1|21566.1|21579.5|21567.5|21575.6|21563.6|2
1763572340000|2025-11-19 17:12:20|21578.3|21566.3|21584.5|21572.5|21585.6|21573.6|21578.3|21566.3|3
1763572350000|2025-11-19 17:12:30|21590.8|21570.8|21585.8|21573.8|21591.8|21573.8|21583.1|21568.3|1
1763572360000|2025-11-19 17:12:40|21583.3|21571.3|21571.6|21559.6|21583.3|21571.3|21566.8|21550.6|8
1763572370000|2025-11-19 17:12:50|21571.4|21559.4|21574.1|21562.1|21574.1|21562.1|21566.4|21550.6|2
1763572380000|2025-11-19 17:13:00|21575.3|21563.3|21576.6|21564.6|21576.6|21564.6|21574.3|21562.3|0
1763572390000|2025-11-19 17:13:10|21575.6|21563.6|21577.6|21565.6|21577.6|21565.6|21575.6|21563.6|2
1763572400000|2025-11-19 17:13:20|21564.3|21552.3|21569.6|21549.6|21570.6|21553.8|21564.3|21549.6|1
1763572410000|2025-11-19 17:13:30|21565.8|21553.8|21558.1|21546.1|21565.8|21553.8|21558.1|21546.1|2
1763572420000|2025-11-19 17:13:40|21557.8|21545.8|21556.8|21544.8|21558.1|21545.8|21552.8|21538.1|3
1763572430000|2025-11-19 17:13:50|21558.3|21546.3|21557|21545|21559.5|21547.5|21557|21545|1
1763572440000|2025-11-19 17:14:00|21555.8|21543.8|21563.1|21551.1|21565.8|21551.1|21554.3|21542.3|0
1763572450000|2025-11-19 17:14:10|21566.8|21546.8|21563.9|21543.9|21566.8|21551.1|21560.1|21543.9|45
1763572460000|2025-11-19 17:14:20|21561.1|21549.1|21574.6|21562.6|21574.6|21562.6|21560.1|21548.1|2
1763572470000|2025-11-19 17:14:30|21574.4|21562.4|21593.6|21581.6|21593.6|21581.6|21573.2|21561.2|3
1763572480000|2025-11-19 17:14:40|21594.6|21582.6|21589.6|21577.6|21598.6|21586.2|21589.6|21576.6|1
1763572490000|2025-11-19 17:14:50|21590.7|21578.7|21584.6|21572.6|21590.7|21578.7|21584.6|21572.6|0
1763572500000|2025-11-19 17:15:00|21582.4|21570.4|21582.4|21570.4|21584.4|21572.4|21582.4|21570.4|0
1763572510000|2025-11-19 17:15:10|21579.9|21567.9|21579.6|21567.6|21579.9|21567.9|21579.2|21567.2|0
1763572520000|2025-11-19 17:15:20|21579.9|21567.9|21592.1|21580.1|21592.1|21580.1|21577.4|21565.4|1
1763572530000|2025-11-19 17:15:30|21588.1|21576.1|21581.9|21569.9|21588.2|21576.1|21581.9|21565.1|7
1763572550000|2025-11-19 17:15:50|21579.9|21567.9|21577|21565|21580.4|21568.4|21577|21565|3
1763572560000|2025-11-19 17:16:00|21571.9|21559.9|21583.2|21571.2|21584.4|21572.4|21571.9|21559.9|1
1763572570000|2025-11-19 17:16:10|21583.4|21571.4|21576.9|21564.9|21583.4|21571.4|21576.9|21564.9|3
1763572580000|2025-11-19 17:16:20|21578.9|21566.9|21574.6|21562.6|21578.9|21566.9|21571.9|21559.9|2
1763572590000|2025-11-19 17:16:30|21574.4|21562.4|21567.4|21555.4|21574.6|21562.6|21565.9|21553.9|1
1763572600000|2025-11-19 17:16:40|21559.9|21547.9|21563.2|21551.2|21563.9|21551.9|21555.3|21543.3|7
1763572610000|2025-11-19 17:16:50|21561.9|21549.9|21559.9|21547.9|21561.9|21549.9|21559.9|21547.9|5
1763572620000|2025-11-19 17:17:00|21560.9|21548.9|21573.6|21561.6|21574.9|21562.9|21560.9|21548.9|17
1763572630000|2025-11-19 17:17:10|21573.9|21561.9|21578.4|21566.4|21587.2|21571.2|21573.9|21561.9|2
1763572640000|2025-11-19 17:17:20|21585.7|21573.7|21598.6|21586.6|21598.6|21586.6|21585.7|21573.7|6
1763572650000|2025-11-19 17:17:30|21598.4|21586.4|21582.4|21570.4|21598.4|21586.4|21582.4|21570.4|2
1763572660000|2025-11-19 17:17:40|21581.1|21569.1|21580.9|21568.9|21581.1|21569.1|21580.9|21568.9|0
1763572670000|2025-11-19 17:17:50|21580.4|21568.4|21576.6|21564.6|21580.4|21568.4|21574.6|21562.6|13
1763572680000|2025-11-19 17:18:00|21576.4|21564.4|21566.4|21554.4|21576.4|21564.4|21566.4|21554.4|2
1763572690000|2025-11-19 17:18:10|21567.4|21555.4|21572.4|21560.4|21574.1|21562.1|21567.4|21555.4|1
1763572700000|2025-11-19 17:18:20|21573.9|21561.9|21567.4|21555.4|21573.9|21561.9|21567.4|21551.6|0
1763572710000|2025-11-19 17:18:30|21569.4|21557.4|21575.3|21563.3|21576.6|21564.6|21569.4|21557.4|3
1763572720000|2025-11-19 17:18:40|21573.9|21561.9|21572.4|21560.4|21573.9|21561.9|21572.4|21560.4|0
1763572730000|2025-11-19 17:18:50|21572.6|21560.6|21582.9|21570.9|21582.9|21570.9|21572.6|21560.6|1
1763572740000|2025-11-19 17:19:00|21579.9|21567.9|21572.4|21560.4|21579.9|21567.9|21572.4|21560.4|6
1763572750000|2025-11-19 17:19:10|21572.6|21560.6|21570.3|21558.3|21573.9|21561.9|21570.3|21558.3|0
1763572760000|2025-11-19 17:19:20|21574.1|21562.1|21567.4|21555.4|21577.6|21565.6|21567.4|21555.4|7
1763572770000|2025-11-19 17:19:30|21567.6|21555.6|21567.8|21555.8|21567.8|21555.8|21562.6|21550.6|1
1763572780000|2025-11-19 17:19:40|21567.4|21555.4|21562.6|21550.6|21567.4|21555.4|21562.6|21550.6|1
1763572790000|2025-11-19 17:19:50|21561.6|21549.6|21562.4|21550.4|21564.1|21552.1|21561.6|21549.6|3
1763572800000|2025-11-19 17:20:00|21563.6|21551.6|21568.6|21556.6|21568.6|21556.6|21562.6|21550.6|1
1763572810000|2025-11-19 17:20:10|21569.4|21557.4|21580.7|21568.7|21585.7|21573.7|21569.4|21557.4|11
1763572820000|2025-11-19 17:20:20|21580.9|21568.9|21584.4|21572.4|21584.9|21572.9|21580.9|21568.9|1
1763572830000|2025-11-19 17:20:30|21584.6|21572.6|21584.6|21572.6|21590.9|21577|21580.9|21568.2|0
1763572840000|2025-11-19 17:20:40|21584.7|21572.7|21586.2|21566.2|21586.2|21572.7|21584.7|21566.2|1
1763572860000|2025-11-19 17:21:00|21579.9|21567.9|21579.9|21567.9|21579.9|21567.9|21579.9|21567.9|0
1763572870000|2025-11-19 17:21:10|21584.1|21564.1|21582.6|21570.6|21584.1|21570.6|21576.4|21564.1|0
1763572880000|2025-11-19 17:21:20|21586.9|21574.9|21591.1|21579.1|21591.1|21579.1|21586.9|21574.9|1
1763572890000|2025-11-19 17:21:30|21590.7|21578.7|21599.7|21587.7|21600.9|21588.9|21589.7|21577.6|2
1763572900000|2025-11-19 17:21:40|21600.9|21588.9|21600.9|21588.9|21600.9|21588.9|21599.7|21587.7|1
1763572910000|2025-11-19 17:21:50|21601.9|21589.9|21605.9|21593.9|21611.2|21595.4|21601.9|21589.9|1
1763572920000|2025-11-19 17:22:00|21604.9|21592.9|21605.9|21593.9|21605.9|21593.9|21604.7|21592.7|0
1763572930000|2025-11-19 17:22:10|21605.7|21593.7|21607.4|21595.4|21611.2|21595.4|21602.4|21590.4|1
1763572940000|2025-11-19 17:22:20|21607.6|21595.6|21604.4|21592.4|21613.2|21598.7|21604.4|21590.9|6
1763572950000|2025-11-19 17:22:30|21603.4|21591.4|21604.7|21592.7|21612.2|21592.7|21600.9|21588.9|2
1763572960000|2025-11-19 17:22:40|21608.2|21596.2|21604.7|21592.7|21608.2|21596.2|21604.7|21592.7|1
1763572970000|2025-11-19 17:22:50|21603.6|21591.6|21611.9|21599.9|21611.9|21599.9|21603.4|21591.4|4
1763572980000|2025-11-19 17:23:00|21612.2|21600.2|21610.9|21598.9|21613.2|21601.2|21609.9|21597.9|0
1763572990000|2025-11-19 17:23:10|21608.9|21596.9|21614.7|21602.7|21614.7|21602.7|21608.4|21596.4|1
1763573000000|2025-11-19 17:23:20|21618.2|21606.2|21618.4|21606.4|21619.4|21607.4|21613.6|21601.6|0
1763573010000|2025-11-19 17:23:30|21611.7|21599.7|21617.9|21605.9|21617.9|21605.9|21611.7|21599.7|1
1763573020000|2025-11-19 17:23:40|21617.7|21605.7|21603.2|21591.2|21617.9|21605.9|21602.9|21590.9|5
1763573030000|2025-11-19 17:23:50|21603.9|21591.9|21612.2|21592.2|21612.2|21592.2|21599.7|21585.9|1
1763573040000|2025-11-19 17:24:00|21607.9|21595.9|21610.9|21590.9|21611.7|21599.7|21606.7|21590.9|0
1763573050000|2025-11-19 17:24:10|21606.7|21594.7|21605.9|21593.9|21606.7|21594.7|21605.7|21593.7|0
1763573060000|2025-11-19 17:24:20|21606.9|21594.9|21614.4|21602.4|21614.4|21602.4|21605.9|21593.9|3
1763573070000|2025-11-19 17:24:30|21613.4|21601.4|21605.9|21593.9|21613.4|21601.4|21605.7|21593.7|1
1763573080000|2025-11-19 17:24:40|21611.9|21599.9|21610.9|21598.9|21612.2|21600.2|21610.9|21598.9|4
1763573090000|2025-11-19 17:24:50|21610|21598|21600.9|21588.9|21611.2|21598|21600.9|21588.9|1
1763573100000|2025-11-19 17:25:00|21602.4|21590.4|21598.2|21586.2|21603.4|21591.4|21597.2|21585.2|0
1763573110000|2025-11-19 17:25:10|21597.2|21585.2|21592.4|21580.4|21598.2|21586.2|21589.7|21577.7|1
1763573120000|2025-11-19 17:25:20|21593.6|21581.6|21594.7|21582.7|21594.7|21582.7|21593.6|21581.6|0
1763573130000|2025-11-19 17:25:30|21595.7|21583.7|21594.4|21582.4|21595.7|21583.7|21594.4|21582.4|2
1763573140000|2025-11-19 17:25:40|21593.4|21581.4|21589.4|21577.4|21594.7|21582.7|21589.4|21577.4|1
1763573150000|2025-11-19 17:25:50|21589.7|21577.7|21593.4|21581.4|21593.4|21581.4|21586.4|21574.4|2
1763573160000|2025-11-19 17:26:00|21593.2|21581.2|21582.2|21570.2|21593.4|21581.4|21582.2|21570.2|4
1763573170000|2025-11-19 17:26:10|21583.6|21571.6|21581.1|21569.1|21584.2|21572.2|21581.1|21569.1|0
1763573180000|2025-11-19 17:26:20|21582.2|21570.2|21576.1|21564.1|21582.4|21570.4|21574.9|21562.9|3
1763573190000|2025-11-19 17:26:30|21578.2|21566.2|21580.7|21568.7|21580.7|21568.7|21578.2|21566.2|1
1763573200000|2025-11-19 17:26:40|21577.6|21565.6|21574.7|21562.7|21577.6|21565.6|21574.7|21562.7|1
1763573210000|2025-11-19 17:26:50|21579.7|21567.7|21574.4|21562.4|21579.7|21567.7|21574.4|21562.4|2
1763573220000|2025-11-19 17:27:00|21572.4|21560.4|21576.1|21564.1|21577.4|21565.4|21572.4|21560.4|2
1763573230000|2025-11-19 17:27:10|21575.9|21563.9|21569.4|21557.4|21579.9|21567.9|21564.4|21552.4|6
1763573240000|2025-11-19 17:27:20|21569.7|21557.7|21569.4|21557.4|21570.7|21558.7|21569.4|21557.4|0
1763573250000|2025-11-19 17:27:30|21569.7|21557.7|21568.4|21556.4|21570.9|21558.9|21558.6|21546.6|10
1763573260000|2025-11-19 17:27:40|21566.9|21554.9|21567.2|21555.2|21567.2|21555.2|21566.1|21554.1|0
1763573270000|2025-11-19 17:27:50|21568.2|21556.2|21569.4|21557.4|21569.4|21557.4|21566.1|21554.1|0
1763573280000|2025-11-19 17:28:00|21570.6|21558.6|21569.9|21557.9|21573.6|21561.6|21569.4|21557.4|3
1763573290000|2025-11-19 17:28:10|21569.7|21557.7|21575.4|21563.4|21576.4|21564.4|21569.7|21557.7|6
1763573300000|2025-11-19 17:28:20|21576.4|21564.4|21577.4|21565.4|21577.6|21565.6|21574.9|21562.9|1
1763573310000|2025-11-19 17:28:30|21576.4|21564.4|21572.6|21560.6|21576.4|21564.4|21572.4|21560.4|2
1763573320000|2025-11-19 17:28:40|21571.6|21559.6|21571.4|21559.4|21572.4|21560.4|21567.9|21555.9|1
1763573330000|2025-11-19 17:28:50|21571.1|21559.1|21575.1|21563.1|21575.1|21563.1|21570.4|21558.4|1
1763573340000|2025-11-19 17:29:00|21572.6|21560.6|21572.9|21560.9|21572.9|21560.9|21572.4|21560.4|0
1763573350000|2025-11-19 17:29:10|21573.1|21561.1|21563.3|21551.3|21575.4|21563.4|21563.3|21551.3|6
1763573360000|2025-11-19 17:29:20|21562.9|21550.9|21566.6|21554.6|21567.9|21555.9|21562.9|21550.9|0
1763573370000|2025-11-19 17:29:30|21569.1|21557.1|21569.1|21557.1|21571.4|21559.4|21568.1|21556.1|0
1763573380000|2025-11-19 17:29:40|21568.1|21556.1|21567.9|21555.9|21568.1|21556.1|21567.9|21555.9|4
1763573390000|2025-11-19 17:29:50|21569.1|21557.1|21583.6|21571.6|21583.9|21571.9|21569.1|21557.1|5
1763573400000|2025-11-19 17:30:00|21582.6|21570.6|21586.4|21574.4|21587.6|21575.6|21582.6|21570.6|0
1763573410000|2025-11-19 17:30:10|21587.4|21575.4|21587.4|21575.4|21587.4|21575.4|21587.4|21575.4|0
1763573420000|2025-11-19 17:30:20|21586.1|21574.1|21577.9|21565.9|21586.1|21574.1|21577.6|21565.6|7
1763573430000|2025-11-19 17:30:30|21578.9|21566.9|21581.4|21569.4|21581.4|21569.4|21578.6|21566.6|2
1763573440000|2025-11-19 17:30:40|21581.1|21569.1|21577.6|21565.6|21581.4|21569.4|21577.6|21565.6|0
1763573450000|2025-11-19 17:30:50|21577.4|21565.4|21573.3|21561.3|21577.4|21565.4|21573.1|21561.1|0
1763573460000|2025-11-19 17:31:00|21574.1|21562.1|21572.1|21560.1|21574.1|21562.1|21569.3|21557.3|0
1763573470000|2025-11-19 17:31:10|21575.4|21563.4|21575.4|21563.4|21577.4|21565.4|21575.4|21563.4|1
1763573480000|2025-11-19 17:31:20|21575.6|21563.6|21579.3|21567.3|21580.4|21568.4|21575.6|21563.6|1
1763573490000|2025-11-19 17:31:30|21581.8|21569.8|21577.9|21565.9|21581.8|21569.8|21577.9|21565.9|0
1763573500000|2025-11-19 17:31:40|21576.8|21564.8|21577.1|21565.1|21577.1|21565.1|21576.6|21564.6|1
1763573510000|2025-11-19 17:31:50|21576|21564|21575.4|21563.4|21576|21564|21575.4|21563.4|1
1763573520000|2025-11-19 17:32:00|21573.3|21561.3|21572.9|21560.9|21574.3|21562.3|21572.9|21560.9|0
1763573530000|2025-11-19 17:32:10|21570.4|21558.4|21575.8|21563.8|21575.8|21563.8|21568.1|21556.1|8
1763573540000|2025-11-19 17:32:20|21578.1|21566.1|21577.3|21565.3|21578.3|21566.3|21577.1|21565.1|1
1763573550000|2025-11-19 17:32:30|21576.3|21564.3|21571.3|21559.3|21576.3|21564.3|21571.3|21559.3|0
1763573560000|2025-11-19 17:32:40|21571.1|21559.1|21573.8|21561.8|21574|21562|21570.8|21558.8|28
1763573570000|2025-11-19 17:32:50|21574.2|21562.2|21574.2|21562.2|21574.2|21562.2|21574.2|21562.2|0
1763573580000|2025-11-19 17:33:00|21575.3|21563.3|21575.3|21563.3|21575.3|21563.3|21574.2|21562.2|1
1763573590000|2025-11-19 17:33:10|21574|21562|21575|21563|21575|21563|21574|21562|2
1763573600000|2025-11-19 17:33:20|21575.3|21563.3|21575.3|21563.3|21579.8|21567.8|21572.5|21560.5|4
1763573610000|2025-11-19 17:33:30|21573.2|21561.2|21571.3|21559.3|21573.2|21561.2|21570|21558|4
1763573620000|2025-11-19 17:33:40|21575.3|21563.3|21577.1|21565.1|21577.3|21565.3|21571.3|21559.3|5
1763573630000|2025-11-19 17:33:50|21575|21563|21570.8|21558.8|21575|21563|21570.8|21558.8|1
1763573640000|2025-11-19 17:34:00|21571.1|21559.1|21574.6|21562.6|21577.1|21565.1|21571.1|21559.1|0
1763573650000|2025-11-19 17:34:10|21573.6|21561.6|21572.5|21560.5|21573.6|21561.6|21572.1|21560.1|0
1763573660000|2025-11-19 17:34:20|21572.3|21560.3|21567.5|21555.5|21572.3|21560.3|21567.1|21555.1|2
1763573670000|2025-11-19 17:34:30|21568.6|21556.6|21571.1|21559.1|21571.1|21559.1|21568.6|21556.6|1
1763573680000|2025-11-19 17:34:40|21572.3|21560.3|21567.3|21555.3|21572.5|21560.5|21567.3|21555.3|1
1763573690000|2025-11-19 17:34:50|21564.8|21552.8|21561.4|21549.4|21568.9|21556.9|21561.4|21549.4|7
1763573700000|2025-11-19 17:35:00|21561.6|21549.6|21564.1|21552.1|21564.3|21552.3|21561.6|21549.6|0
1763573710000|2025-11-19 17:35:10|21564.3|21552.3|21560.8|21548.8|21565.4|21553.4|21560.8|21548.8|1
1763573720000|2025-11-19 17:35:20|21560.6|21548.6|21560.8|21548.8|21560.8|21548.8|21560.6|21548.6|0
1763573730000|2025-11-19 17:35:30|21557.9|21545.9|21561.4|21549.4|21561.8|21549.8|21557.9|21545.9|4
1763573740000|2025-11-19 17:35:40|21561.6|21549.6|21559.1|21547.1|21561.8|21549.8|21559.1|21547.1|1
1763573750000|2025-11-19 17:35:50|21561.1|21549.1|21564.1|21552.1|21564.1|21552.1|21561.1|21549.1|0
1763573760000|2025-11-19 17:36:00|21563.1|21551.1|21560.6|21548.6|21563.1|21551.1|21560.4|21548.4|0
1763573770000|2025-11-19 17:36:10|21560.8|21548.8|21579.3|21567.3|21579.3|21567.3|21560.8|21548.8|9
1763573780000|2025-11-19 17:36:20|21579.8|21567.8|21596.8|21584.8|21605.4|21593.4|21579.8|21567.8|11
1763573790000|2025-11-19 17:36:30|21597.9|21585.9|21593.9|21581.9|21597.9|21585.9|21593.9|21581.9|5
1763573800000|2025-11-19 17:36:40|21594.1|21582.1|21595.4|21583.4|21600.1|21588.1|21592.9|21580.9|5
1763573810000|2025-11-19 17:36:50|21594.3|21582.3|21584.3|21572.3|21597.9|21585.9|21584.3|21572.3|2
1763573820000|2025-11-19 17:37:00|21583.9|21571.9|21579.6|21567.6|21583.9|21571.9|21579.6|21567.6|1
1763573830000|2025-11-19 17:37:10|21579.3|21567.3|21573.8|21561.8|21579.6|21567.6|21573.8|21561.8|4
1763573840000|2025-11-19 17:37:20|21574|21562|21575.6|21563.6|21576.8|21564.8|21573.3|21561.3|2
1763573850000|2025-11-19 17:37:30|21574.3|21562.3|21572.9|21560.9|21574.3|21562.3|21572.9|21560.9|1
1763573860000|2025-11-19 17:37:40|21577.6|21565.6|21570.8|21558.8|21577.6|21565.6|21568.1|21556.1|10
1763573870000|2025-11-19 17:37:50|21571.8|21559.8|21569.3|21557.3|21571.8|21559.8|21569.3|21557.3|0
1763573880000|2025-11-19 17:38:00|21569.1|21557.1|21574.1|21562.1|21576.2|21564.2|21569.1|21557.1|4
1763573890000|2025-11-19 17:38:10|21575.6|21563.6|21574.3|21562.3|21575.6|21563.6|21574.1|21562.1|7
1763573910000|2025-11-19 17:38:30|21574.1|21562.1|21570.4|21558.4|21574.3|21562.3|21570.4|21558.4|4
1763573920000|2025-11-19 17:38:40|21570.6|21558.6|21571.6|21559.6|21571.6|21559.6|21570.6|21558.6|0
1763573930000|2025-11-19 17:38:50|21572.9|21560.9|21577.6|21565.6|21579.1|21567.1|21572.9|21560.9|7
1763573940000|2025-11-19 17:39:00|21578.7|21566.7|21576.4|21564.4|21579.7|21567.7|21570.1|21558.1|5
1763573950000|2025-11-19 17:39:10|21576.6|21564.6|21582.6|21570.6|21582.9|21570.9|21576.6|21564.6|4
1763573960000|2025-11-19 17:39:20|21583.9|21571.9|21581.2|21569.2|21586.2|21574.2|21581.2|21569.2|1
1763573970000|2025-11-19 17:39:30|21581.4|21569.4|21569.1|21557.1|21581.4|21569.4|21568.9|21556.9|4
1763573980000|2025-11-19 17:39:40|21571.6|21559.6|21571.4|21559.4|21571.6|21559.6|21570.4|21558.4|0
1763573990000|2025-11-19 17:39:50|21570.4|21558.4|21568.9|21556.9|21570.4|21558.4|21568.9|21556.9|0
1763574000000|2025-11-19 17:40:00|21569.1|21557.1|21569.1|21557.1|21569.1|21557.1|21566.8|21554.8|5
1763574020000|2025-11-19 17:40:20|21570.1|21558.1|21569.1|21557.1|21570.4|21558.4|21569.1|21557.1|1
1763574030000|2025-11-19 17:40:30|21569.3|21557.3|21570.1|21558.1|21571.4|21559.4|21569.3|21557.3|5
1763574040000|2025-11-19 17:40:40|21570.4|21558.4|21569.1|21557.1|21571.4|21559.4|21567.9|21555.9|2
1763574050000|2025-11-19 17:40:50|21569.9|21557.9|21573.7|21561.7|21573.7|21561.7|21566.2|21554.2|0
1763574080000|2025-11-19 17:41:20|21572.6|21560.6|21573.7|21561.7|21573.7|21561.7|21572.6|21560.6|0
1763574090000|2025-11-19 17:41:30|21572.6|21560.6|21576.4|21564.4|21576.4|21564.4|21572.6|21560.6|5
1763574100000|2025-11-19 17:41:40|21576.2|21564.2|21574.1|21562.1|21576.2|21564.2|21574.1|21562.1|0
1763574110000|2025-11-19 17:41:50|21577.6|21565.6|21573.9|21561.9|21577.6|21565.6|21573.9|21561.9|3
1763574120000|2025-11-19 17:42:00|21574.9|21562.9|21582.2|21570.2|21582.2|21570.2|21574.9|21562.9|4
1763574130000|2025-11-19 17:42:10|21581.7|21569.7|21578.4|21566.4|21581.7|21569.7|21578.4|21566.4|0
1763574150000|2025-11-19 17:42:30|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|0
1763574160000|2025-11-19 17:42:40|21583.7|21571.7|21591.2|21579.2|21593.2|21581.2|21583.7|21571.7|5
1763574170000|2025-11-19 17:42:50|21590.9|21578.9|21590.7|21578.7|21595.7|21583.7|21590.7|21578.7|0
1763574180000|2025-11-19 17:43:00|21587.2|21575.2|21576.2|21564.2|21587.2|21575.2|21576.2|21564.2|0
1763574190000|2025-11-19 17:43:10|21575.1|21563.1|21575.9|21563.9|21577.2|21565.2|21575.1|21563.1|1
1763574200000|2025-11-19 17:43:20|21576.2|21564.2|21577.2|21565.2|21580.9|21568.9|21576.2|21564.2|1
1763574210000|2025-11-19 17:43:30|21577.4|21565.4|21584.7|21572.7|21584.7|21572.7|21577.4|21565.4|1
1763574220000|2025-11-19 17:43:40|21584.4|21572.4|21585.9|21573.9|21590.5|21578.5|21584.4|21572.4|8
1763574230000|2025-11-19 17:43:50|21584.9|21572.9|21584.9|21572.9|21584.9|21572.9|21584.9|21572.9|0
1763574240000|2025-11-19 17:44:00|21585.9|21573.9|21578.4|21566.4|21585.9|21573.9|21578.4|21566.4|0
1763574250000|2025-11-19 17:44:10|21579.4|21567.4|21579.4|21567.4|21580.9|21568.9|21578.4|21566.4|0
1763574260000|2025-11-19 17:44:20|21581.9|21569.9|21579.9|21567.9|21581.9|21569.9|21579.9|21567.9|1
1763574270000|2025-11-19 17:44:30|21580.9|21568.9|21580.7|21568.7|21580.9|21568.9|21580.7|21568.7|0
1763574280000|2025-11-19 17:44:40|21581.2|21569.2|21581.2|21569.2|21581.2|21569.2|21578.2|21566.2|8
1763574290000|2025-11-19 17:44:50|21580.7|21568.7|21580.9|21568.9|21582.4|21570.4|21580.7|21568.7|11
1763574300000|2025-11-19 17:45:00|21581.2|21569.2|21579.7|21567.7|21581.2|21569.2|21578.7|21566.7|1
1763574310000|2025-11-19 17:45:10|21579.4|21567.4|21559.9|21547.9|21579.7|21567.7|21557.2|21545.2|15
1763574320000|2025-11-19 17:45:20|21562.2|21550.2|21557.2|21545.2|21562.2|21550.2|21555.7|21543.7|4
1763574330000|2025-11-19 17:45:30|21556.2|21544.2|21560.7|21548.7|21561.9|21549.9|21556.2|21544.2|19
1763574340000|2025-11-19 17:45:40|21560.9|21548.9|21560.9|21548.9|21561.2|21549.2|21560.9|21548.9|0
1763574350000|2025-11-19 17:45:50|21561.2|21549.2|21564.7|21552.7|21568.4|21556.4|21561.2|21549.2|3
1763574360000|2025-11-19 17:46:00|21564.9|21552.9|21566.2|21554.2|21566.2|21554.2|21562.4|21550.4|0
1763574370000|2025-11-19 17:46:10|21565.9|21553.9|21564.5|21552.5|21565.9|21553.9|21564.5|21552.5|0
1763574380000|2025-11-19 17:46:20|21564.7|21552.7|21564.7|21552.7|21564.7|21552.7|21561.6|21549.6|1
1763574390000|2025-11-19 17:46:30|21563.2|21551.2|21570.7|21558.7|21570.7|21558.7|21563.2|21551.2|4
1763574400000|2025-11-19 17:46:40|21571.7|21559.7|21570.2|21558.2|21571.7|21559.7|21567.4|21555.4|1
1763574410000|2025-11-19 17:46:50|21570.5|21558.5|21570.5|21558.5|21570.7|21558.7|21568.2|21556.2|1
1763574420000|2025-11-19 17:47:00|21573.2|21561.2|21566.3|21554.3|21573.2|21561.2|21565.5|21553.5|5
1763574430000|2025-11-19 17:47:10|21562.2|21550.2|21565.9|21553.9|21567|21555|21561.2|21549.2|0
1763574440000|2025-11-19 17:47:20|21565.7|21553.7|21568.7|21556.7|21568.7|21556.7|21565.7|21553.7|2
1763574450000|2025-11-19 17:47:30|21573.7|21561.7|21578.2|21566.2|21579.7|21567.7|21573.7|21561.7|5
1763574460000|2025-11-19 17:47:40|21579.2|21567.2|21579|21567|21580.7|21568.7|21578.2|21566.2|5
1763574470000|2025-11-19 17:47:50|21578|21566|21580.7|21568.7|21580.7|21568.7|21578|21566|0
1763574480000|2025-11-19 17:48:00|21579.7|21567.7|21584.9|21572.9|21584.9|21572.9|21579.7|21567.7|4
1763574490000|2025-11-19 17:48:10|21586.4|21574.4|21587|21575|21589.5|21577.5|21585.5|21573.5|7
1763574500000|2025-11-19 17:48:20|21585.5|21573.5|21589.5|21577.5|21589.5|21577.5|21585.5|21573.5|0
1763574510000|2025-11-19 17:48:30|21588.4|21576.4|21584.9|21572.9|21590.7|21578.7|21581.2|21569.2|12
1763574520000|2025-11-19 17:48:40|21582.9|21570.9|21575.1|21563.1|21582.9|21570.9|21575.1|21563.1|1
1763574530000|2025-11-19 17:48:50|21570.4|21558.4|21567.9|21555.9|21570.4|21558.4|21566.6|21554.6|5
1763574540000|2025-11-19 17:49:00|21566.6|21554.6|21566.6|21554.6|21567.6|21555.6|21566.6|21554.6|0
1763574560000|2025-11-19 17:49:20|21565.6|21553.6|21565.4|21553.4|21566.4|21554.4|21565.4|21553.4|4
1763574570000|2025-11-19 17:49:30|21563.1|21551.1|21563.1|21551.1|21563.1|21551.1|21563.1|21551.1|0
1763574580000|2025-11-19 17:49:40|21561.9|21549.9|21553.4|21541.4|21561.9|21549.9|21542.4|21530.4|36
1763574590000|2025-11-19 17:49:50|21553.2|21541.2|21551.6|21539.6|21553.9|21541.9|21541.6|21529.6|9
1763574600000|2025-11-19 17:50:00|21550.1|21538.1|21550.1|21538.1|21550.4|21538.4|21548.9|21536.9|2
1763574610000|2025-11-19 17:50:10|21549.1|21537.1|21555.1|21543.1|21555.1|21543.1|21549.1|21537.1|1
1763574620000|2025-11-19 17:50:20|21545|21533|21555.8|21543.8|21557.1|21545.1|21545|21533|4
1763574630000|2025-11-19 17:50:30|21555.4|21543.4|21546.9|21534.9|21555.4|21543.4|21544.6|21532.6|6
1763574640000|2025-11-19 17:50:40|21545.6|21533.6|21547.1|21535.1|21550.8|21538.8|21545.6|21533.6|6
1763574650000|2025-11-19 17:50:50|21548.1|21536.1|21546.6|21534.6|21548.1|21536.1|21545.6|21533.6|2
1763574660000|2025-11-19 17:51:00|21544.6|21532.6|21544.4|21532.4|21544.6|21532.6|21543.1|21531.1|10
1763574670000|2025-11-19 17:51:10|21544.6|21532.6|21550.6|21538.6|21554.4|21542.4|21544.6|21532.6|2
1763574680000|2025-11-19 17:51:20|21550.4|21538.4|21549.6|21537.6|21550.6|21538.6|21549.6|21537.6|0
1763574690000|2025-11-19 17:51:30|21550.6|21538.6|21553.1|21541.1|21554.1|21542.1|21550.6|21538.6|0
1763574700000|2025-11-19 17:51:40|21555.1|21543.1|21559.1|21547.1|21560.1|21548.1|21555.1|21543.1|3
1763574710000|2025-11-19 17:51:50|21557.6|21545.6|21556.6|21544.6|21557.9|21545.9|21556.6|21544.6|1
1763574720000|2025-11-19 17:52:00|21560.6|21548.6|21548.1|21536.1|21563.7|21551.7|21548.1|21536.1|13
1763574730000|2025-11-19 17:52:10|21553.1|21541.1|21550.6|21538.6|21553.1|21541.1|21550.6|21538.6|6
1763574740000|2025-11-19 17:52:20|21549.6|21537.6|21550.6|21538.6|21550.6|21538.6|21549.6|21537.6|0
1763574750000|2025-11-19 17:52:30|21549.6|21537.6|21554.4|21542.4|21554.6|21542.6|21549.4|21537.4|0
1763574760000|2025-11-19 17:52:40|21553.3|21541.3|21556.9|21544.9|21557.1|21545.1|21553.3|21541.3|1
1763574770000|2025-11-19 17:52:50|21560.2|21548.2|21562.7|21550.7|21563.7|21551.7|21560.2|21548.2|1
1763574780000|2025-11-19 17:53:00|21562.9|21550.9|21560.6|21548.6|21564.4|21552.4|21560.6|21548.6|6
1763574790000|2025-11-19 17:53:10|21560.4|21548.4|21559.4|21547.4|21560.4|21548.4|21559.4|21547.4|0
1763574800000|2025-11-19 17:53:20|21560.4|21548.4|21562.1|21550.1|21562.1|21550.1|21560.4|21548.4|2
1763574810000|2025-11-19 17:53:30|21563.1|21551.1|21564.6|21552.6|21564.6|21552.6|21561.9|21549.9|1
1763574820000|2025-11-19 17:53:40|21564.4|21552.4|21564.6|21552.6|21564.6|21552.6|21563.1|21551.1|0
1763574830000|2025-11-19 17:53:50|21563.3|21551.3|21562.1|21550.1|21563.3|21551.3|21562.1|21550.1|0
1763574850000|2025-11-19 17:54:10|21563.6|21551.6|21571.9|21559.9|21573.1|21561.1|21563.6|21551.6|3
1763574860000|2025-11-19 17:54:20|21574.4|21562.4|21574.1|21562.1|21574.4|21562.4|21573.1|21561.1|0
1763574870000|2025-11-19 17:54:30|21577.2|21565.2|21571.9|21559.9|21577.2|21565.2|21571.9|21559.9|8
1763574890000|2025-11-19 17:54:50|21577.1|21565.1|21575.8|21563.8|21577.1|21565.1|21575.6|21563.6|12
1763574900000|2025-11-19 17:55:00|21576.9|21564.9|21574.1|21562.1|21579.4|21567.4|21574.1|21562.1|1
1763574910000|2025-11-19 17:55:10|21573.1|21561.1|21575.4|21563.4|21575.4|21563.4|21572.9|21560.9|0
1763574920000|2025-11-19 17:55:20|21580.4|21568.4|21572.1|21560.1|21580.4|21568.4|21571.9|21559.9|3
1763574930000|2025-11-19 17:55:30|21571.9|21559.9|21571.9|21559.9|21576.6|21564.6|21571.9|21559.9|3
1763574940000|2025-11-19 17:55:40|21579.4|21567.4|21581.9|21569.9|21582.1|21570.1|21579.4|21567.4|2
1763574950000|2025-11-19 17:55:50|21582.9|21570.9|21580.6|21568.6|21582.9|21570.9|21580.6|21568.6|0
1763574960000|2025-11-19 17:56:00|21580.2|21568.2|21567.1|21555.1|21580.2|21568.2|21566.6|21554.6|2
1763574970000|2025-11-19 17:56:10|21565.1|21553.1|21563.3|21551.3|21565.1|21553.1|21563.1|21551.1|1
1763574980000|2025-11-19 17:56:20|21564.4|21552.4|21564.4|21552.4|21564.4|21552.4|21563.3|21551.3|0
1763574990000|2025-11-19 17:56:30|21560.4|21548.4|21559.1|21547.1|21560.6|21548.6|21559.1|21547.1|0
1763575000000|2025-11-19 17:56:40|21560.8|21548.8|21562.1|21550.1|21562.1|21550.1|21560.6|21548.6|2
1763575010000|2025-11-19 17:56:50|21564.1|21552.1|21563.1|21551.1|21564.1|21552.1|21562.9|21550.9|0
1763575020000|2025-11-19 17:57:00|21564.1|21552.1|21555.6|21543.6|21569.1|21557.1|21555.6|21543.6|5
1763575030000|2025-11-19 17:57:10|21556.1|21544.1|21556.6|21544.6|21556.6|21544.6|21553.3|21541.3|0
1763575040000|2025-11-19 17:57:20|21561.9|21549.9|21563.3|21551.3|21566.6|21554.6|21561.9|21549.9|8
1763575050000|2025-11-19 17:57:30|21564.6|21552.6|21558.3|21546.3|21564.6|21552.6|21558.3|21546.3|1
1763575060000|2025-11-19 17:57:40|21557.9|21545.9|21555.4|21543.4|21558.3|21546.3|21555.4|21543.4|3
1763575070000|2025-11-19 17:57:50|21557.1|21545.1|21556.9|21544.9|21557.1|21545.1|21556.9|21544.9|0
1763575080000|2025-11-19 17:58:00|21555.6|21543.6|21556.9|21544.9|21557.1|21545.1|21554.6|21542.6|1
1763575090000|2025-11-19 17:58:10|21557.9|21545.9|21557.9|21545.9|21557.9|21545.9|21557.9|21545.9|0
1763575100000|2025-11-19 17:58:20|21559.9|21547.9|21561.6|21549.6|21563.3|21551.3|21559.9|21547.9|5
1763575110000|2025-11-19 17:58:30|21559.4|21547.4|21560.8|21548.8|21560.8|21548.8|21559.4|21547.4|0
1763575120000|2025-11-19 17:58:40|21562.1|21550.1|21564.1|21552.1|21564.6|21552.6|21562.1|21550.1|1
1763575130000|2025-11-19 17:58:50|21561.9|21549.9|21561.9|21549.9|21563.1|21551.1|21561.9|21549.9|0
1763575140000|2025-11-19 17:59:00|21562.9|21550.9|21565.9|21553.9|21569.4|21557.4|21562.9|21550.9|0
1763575150000|2025-11-19 17:59:10|21566.1|21554.1|21565.9|21553.9|21567.9|21555.9|21564.4|21552.4|1
1763575160000|2025-11-19 17:59:20|21569.4|21557.4|21564.6|21552.6|21569.4|21557.4|21564.6|21552.6|0
1763575170000|2025-11-19 17:59:30|21564.4|21552.4|21546.1|21534.1|21564.4|21552.4|21543.8|21531.8|10
1763575180000|2025-11-19 17:59:40|21545.1|21533.1|21543.8|21531.8|21545.1|21533.1|21542.8|21530.8|10
1763575190000|2025-11-19 17:59:50|21542.8|21530.8|21543|21531|21545.3|21533.3|21542.3|21530.3|9
1763575200000|2025-11-19 18:00:00|21543.3|21531.3|21548|21536|21548|21536|21543.3|21531.3|2
1763575210000|2025-11-19 18:00:10|21550.1|21538.1|21551.8|21539.8|21551.8|21539.8|21549|21537|3
1763575220000|2025-11-19 18:00:20|21552.8|21540.8|21533.3|21521.3|21552.8|21540.8|21533.3|21521.3|28
1763575230000|2025-11-19 18:00:30|21534.3|21522.3|21537|21525|21540.5|21528.5|21534.3|21522.3|12
1763575240000|2025-11-19 18:00:40|21538.3|21526.3|21542.2|21530.2|21542.2|21530.2|21538.3|21526.3|1
1763575250000|2025-11-19 18:00:50|21542.5|21530.5|21546.4|21534.4|21552|21540|21542.5|21530.5|5
1763575270000|2025-11-19 18:01:10|21551|21539|21537.2|21525.2|21551|21539|21537|21525|10
1763575280000|2025-11-19 18:01:20|21537|21525|21542.8|21530.8|21543|21531|21537|21525|3
1763575290000|2025-11-19 18:01:30|21543.8|21531.8|21546.1|21534.1|21554.8|21542.8|21543.8|21531.8|46
1763575300000|2025-11-19 18:01:40|21544.8|21532.8|21544.8|21532.8|21544.8|21532.8|21544.8|21532.8|0
1763575310000|2025-11-19 18:01:50|21543.8|21531.8|21533.6|21521.6|21543.8|21531.8|21533.6|21521.6|12
1763575320000|2025-11-19 18:02:00|21535.1|21523.1|21538.8|21526.8|21538.8|21526.8|21535.1|21523.1|0
1763575330000|2025-11-19 18:02:10|21537.6|21525.6|21537.6|21525.6|21538|21526|21536.8|21524.8|26
1763575340000|2025-11-19 18:02:20|21539.6|21527.6|21540.1|21528.1|21540.1|21528.1|21539.6|21527.6|0
1763575350000|2025-11-19 18:02:30|21543.6|21531.6|21546.1|21534.1|21546.3|21534.3|21538.8|21526.8|6
1763575360000|2025-11-19 18:02:40|21548.1|21536.1|21554.8|21542.8|21556.1|21544.1|21548.1|21536.1|10
1763575370000|2025-11-19 18:02:50|21554.6|21542.6|21562.6|21550.6|21564.3|21552.3|21554.6|21542.6|6
1763575380000|2025-11-19 18:03:00|21562.3|21550.3|21551.5|21539.5|21562.3|21550.3|21551.3|21539.3|2
1763575390000|2025-11-19 18:03:10|21551.3|21539.3|21551.5|21539.5|21551.8|21539.8|21549.3|21537.3|1
1763575400000|2025-11-19 18:03:20|21554|21542|21553|21541|21554.3|21542.3|21553|21541|2
1763575410000|2025-11-19 18:03:30|21550.5|21538.5|21548|21536|21550.5|21538.5|21546.5|21534.5|8
1763575420000|2025-11-19 18:03:40|21546|21534|21545.5|21533.5|21546.5|21534.5|21545.5|21533.5|1
1763575430000|2025-11-19 18:03:50|21544.3|21532.3|21545.5|21533.5|21545.5|21533.5|21544.3|21532.3|0
1763575440000|2025-11-19 18:04:00|21558.5|21546.5|21563|21551|21568|21556|21558.5|21546.5|10
1763575450000|2025-11-19 18:04:10|21562|21550|21556|21544|21562|21550|21556|21544|48
1763575460000|2025-11-19 18:04:20|21558.5|21546.5|21563.5|21551.5|21563.5|21551.5|21558.3|21546.3|3
1763575470000|2025-11-19 18:04:30|21561.8|21549.8|21560.5|21548.5|21561.8|21549.8|21560.5|21548.5|2
1763575480000|2025-11-19 18:04:40|21560.3|21548.3|21556|21544|21560.3|21548.3|21556|21544|17
1763575490000|2025-11-19 18:04:50|21555.8|21543.8|21557.2|21545.2|21559.5|21547.5|21554.7|21542.7|12
1763575500000|2025-11-19 18:05:00|21558.5|21546.5|21554.7|21542.7|21558.5|21546.5|21554.7|21542.7|2
1763575510000|2025-11-19 18:05:10|21549.7|21537.7|21549.7|21537.7|21550.8|21538.8|21549.7|21537.7|7
1763575520000|2025-11-19 18:05:20|21551.8|21539.8|21549.7|21537.7|21552|21540|21546|21534|3
1763575530000|2025-11-19 18:05:30|21550.8|21538.8|21548.3|21536.3|21550.8|21538.8|21548.3|21536.3|0
1763575540000|2025-11-19 18:05:40|21547|21535|21548.5|21536.5|21548.5|21536.5|21547|21535|0
1763575550000|2025-11-19 18:05:50|21548|21536|21544.7|21532.7|21548.5|21536.5|21544.7|21532.7|0
1763575560000|2025-11-19 18:06:00|21545|21533|21551.8|21539.8|21552|21540|21541.7|21529.7|15
1763575570000|2025-11-19 18:06:10|21554|21542|21550.8|21538.8|21554.7|21542.7|21550.8|21538.8|2
1763575580000|2025-11-19 18:06:20|21552|21540|21553.3|21541.3|21554.5|21542.5|21550.8|21538.8|0
1763575590000|2025-11-19 18:06:30|21553.5|21541.5|21553.5|21541.5|21553.5|21541.5|21553.5|21541.5|0
1763575600000|2025-11-19 18:06:40|21552.5|21540.5|21552.2|21540.2|21552.5|21540.5|21552.2|21540.2|2
1763575610000|2025-11-19 18:06:50|21552|21540|21553|21541|21553.5|21541.5|21549.3|21537.3|2
1763575620000|2025-11-19 18:07:00|21553.5|21541.5|21548.5|21536.5|21553.5|21541.5|21544.5|21532.5|0
1763575630000|2025-11-19 18:07:10|21548.3|21536.3|21548.3|21536.3|21548.5|21536.5|21548.3|21536.3|0
1763575640000|2025-11-19 18:07:20|21549.3|21537.3|21548.3|21536.3|21549.5|21537.5|21548.3|21536.3|0
1763575650000|2025-11-19 18:07:30|21545.2|21533.2|21543.3|21531.3|21545.2|21533.2|21543.3|21531.3|0
1763575670000|2025-11-19 18:07:50|21544.7|21532.7|21548.3|21536.3|21550.5|21538.5|21544.7|21532.7|2
1763575680000|2025-11-19 18:08:00|21548|21536|21550.8|21538.8|21551|21539|21544.7|21532.7|2
1763575690000|2025-11-19 18:08:10|21549.5|21537.5|21548.5|21536.5|21549.5|21537.5|21548.5|21536.5|1
1763575700000|2025-11-19 18:08:20|21550.5|21538.5|21548.7|21536.7|21550.8|21538.8|21548.3|21536.3|0
1763575710000|2025-11-19 18:08:30|21550.8|21538.8|21549.7|21537.7|21553|21541|21549.7|21537.7|1
1763575720000|2025-11-19 18:08:40|21550.8|21538.8|21550.8|21538.8|21550.8|21538.8|21550.8|21538.8|0
1763575730000|2025-11-19 18:08:50|21551|21539|21551|21539|21551|21539|21551|21539|2
1763575740000|2025-11-19 18:09:00|21553.5|21541.5|21552.8|21540.8|21553.5|21541.5|21548.3|21536.3|12
1763575750000|2025-11-19 18:09:10|21553|21541|21553|21541|21555.5|21543.5|21551.6|21539.6|6
1763575760000|2025-11-19 18:09:20|21553.3|21541.3|21550.8|21538.8|21553.3|21541.3|21550.8|21538.8|0
1763575770000|2025-11-19 18:09:30|21550.5|21538.5|21550.8|21538.8|21551|21539|21550.5|21538.5|3
1763575780000|2025-11-19 18:09:40|21549.7|21537.7|21543.3|21531.3|21551|21539|21543.3|21531.3|3
1763575790000|2025-11-19 18:09:50|21542|21530|21542|21530|21542|21530|21542|21530|1
1763575800000|2025-11-19 18:10:00|21540|21528|21540.2|21528.2|21541.5|21529.5|21540|21528|2
1763575810000|2025-11-19 18:10:10|21541.2|21529.2|21541|21529|21541.2|21529.2|21541|21529|3
1763575820000|2025-11-19 18:10:20|21540.8|21528.8|21540.5|21528.5|21540.8|21528.8|21539.5|21527.5|2
1763575830000|2025-11-19 18:10:30|21540.3|21528.3|21536|21524|21540.3|21528.3|21535|21523|5
1763575840000|2025-11-19 18:10:40|21538.5|21526.5|21541|21529|21543.5|21531.5|21537.5|21525.5|11
1763575860000|2025-11-19 18:11:00|21544.7|21532.7|21548.3|21536.3|21548.5|21536.5|21544.5|21532.5|2
1763575870000|2025-11-19 18:11:10|21548.5|21536.5|21550.8|21538.8|21551|21539|21548.3|21536.3|0
1763575880000|2025-11-19 18:11:20|21551|21539|21549.7|21537.7|21552|21540|21549.7|21537.7|0
1763575890000|2025-11-19 18:11:30|21550.8|21538.8|21551|21539|21551|21539|21550.8|21538.8|0
1763575910000|2025-11-19 18:11:50|21553.5|21541.5|21553.5|21541.5|21553.5|21541.5|21553.3|21541.3|2
1763575920000|2025-11-19 18:12:00|21557.2|21545.2|21555.8|21543.8|21561|21549|21554.3|21540.8|2
1763575930000|2025-11-19 18:12:10|21533.7|21521.7|21534.7|21522.7|21537.5|21525.5|21532.7|21520.7|9
1763575940000|2025-11-19 18:12:20|21533.7|21521.7|21532.7|21520.7|21536.5|21524.5|21532.5|21520.5|0
1763575950000|2025-11-19 18:12:30|21532.9|21520.9|21537.7|21525.7|21537.7|21525.7|21532.9|21520.9|1
1763575960000|2025-11-19 18:12:40|21535|21523|21535.2|21523.2|21536.2|21524.2|21535|21523|2
1763575980000|2025-11-19 18:13:00|21536|21524|21536|21524|21536|21524|21536|21524|3
1763575990000|2025-11-19 18:13:10|21536.5|21524.5|21539.5|21527.5|21539.5|21527.5|21536.5|21524.5|2
1763576000000|2025-11-19 18:13:20|21536|21524|21536|21524|21536|21524|21536|21524|0
1763576010000|2025-11-19 18:13:30|21537|21525|21544.7|21532.7|21544.7|21532.7|21536|21524|7
1763576020000|2025-11-19 18:13:40|21545|21533|21548.5|21536.5|21548.5|21536.5|21543.5|21531.5|4
1763576030000|2025-11-19 18:13:50|21548.7|21536.7|21562.2|21550.2|21562.2|21550.2|21548.7|21536.7|4
1763576040000|2025-11-19 18:14:00|21563.3|21551.3|21559.5|21547.5|21563.5|21551.5|21559.5|21547.5|6
1763576050000|2025-11-19 18:14:10|21558.5|21546.5|21554.5|21542.5|21559.5|21547.5|21554.5|21542.5|2
1763576060000|2025-11-19 18:14:20|21553.5|21541.5|21557|21545|21557|21545|21553.5|21541.5|5
1763576070000|2025-11-19 18:14:30|21556|21544|21547.3|21535.3|21556|21544|21544.8|21532.8|1
1763576080000|2025-11-19 18:14:40|21548.5|21536.5|21551|21539|21551|21539|21548.5|21536.5|0
1763576090000|2025-11-19 18:14:50|21552|21540|21534|21522|21554.5|21542.5|21534|21522|7
1763576100000|2025-11-19 18:15:00|21532.5|21520.5|21528.6|21516.6|21535|21523|21526.5|21514.5|26
1763576110000|2025-11-19 18:15:10|21531.1|21519.1|21534.2|21522.2|21534.4|21522.4|21530.9|21518.9|0
1763576120000|2025-11-19 18:15:20|21536.5|21524.5|21534.4|21522.4|21539|21527|21534.4|21522.4|3
1763576130000|2025-11-19 18:15:30|21534.7|21522.7|21539.7|21527.7|21539.7|21527.7|21534.7|21522.7|5
1763576140000|2025-11-19 18:15:40|21538.4|21526.4|21536.9|21524.9|21539.7|21527.7|21536.9|21524.9|2
1763576150000|2025-11-19 18:15:50|21536.7|21524.7|21541.9|21529.9|21541.9|21529.9|21536.7|21524.7|1
1763576160000|2025-11-19 18:16:00|21541.7|21529.7|21541.9|21529.9|21541.9|21529.9|21540.7|21528.7|0
1763576170000|2025-11-19 18:16:10|21542.2|21530.2|21541.9|21529.9|21542.2|21530.2|21541.7|21529.7|0
1763576180000|2025-11-19 18:16:20|21542.4|21530.4|21547.7|21535.7|21547.7|21535.7|21542.4|21530.4|8
1763576190000|2025-11-19 18:16:30|21547.9|21535.9|21544.2|21532.2|21548.4|21536.4|21543.2|21531.2|53
1763576200000|2025-11-19 18:16:40|21544.4|21532.4|21543.2|21531.2|21544.4|21532.4|21541.9|21529.9|2
1763576210000|2025-11-19 18:16:50|21544.4|21532.4|21544.4|21532.4|21545.7|21533.7|21543.2|21531.2|0
1763576220000|2025-11-19 18:17:00|21544.7|21532.7|21539.2|21527.2|21546.9|21534.9|21536.7|21524.7|6
1763576230000|2025-11-19 18:17:10|21538.2|21526.2|21544.4|21532.4|21544.4|21532.4|21536.5|21524.5|4
1763576240000|2025-11-19 18:17:20|21547.7|21535.7|21548.2|21536.2|21550.4|21538.4|21544.4|21532.4|4
1763576250000|2025-11-19 18:17:30|21548.4|21536.4|21549.4|21537.4|21551.9|21539.9|21548.4|21536.4|3
1763576260000|2025-11-19 18:17:40|21548.4|21536.4|21542.2|21530.2|21548.4|21536.4|21542.2|21530.2|11
1763576270000|2025-11-19 18:17:50|21542.6|21530.6|21541.9|21529.9|21543.4|21531.4|21539.7|21527.7|6
1763576280000|2025-11-19 18:18:00|21540.9|21528.9|21543.4|21531.4|21543.4|21531.4|21540.9|21528.9|4
1763576290000|2025-11-19 18:18:10|21545.7|21533.7|21545.9|21533.9|21546.1|21534.1|21544.9|21532.9|4
1763576300000|2025-11-19 18:18:20|21546.1|21534.1|21546.4|21534.4|21547.4|21535.4|21546.1|21534.1|1
1763576310000|2025-11-19 18:18:30|21547.4|21535.4|21548.4|21536.4|21548.4|21536.4|21547.2|21535.2|1
1763576320000|2025-11-19 18:18:40|21549.4|21537.4|21546.1|21534.1|21549.4|21537.4|21546.1|21534.1|1
1763576330000|2025-11-19 18:18:50|21544.9|21532.9|21544.9|21532.9|21544.9|21532.9|21543.6|21531.6|2
1763576340000|2025-11-19 18:19:00|21545.9|21533.9|21547.4|21535.4|21548.6|21536.6|21545.3|21533.3|1
1763576350000|2025-11-19 18:19:10|21547.2|21535.2|21547.2|21535.2|21547.4|21535.4|21542.2|21530.2|6
1763576360000|2025-11-19 18:19:20|21546.1|21534.1|21545.7|21533.7|21547.4|21535.4|21542.6|21530.6|1
1763576370000|2025-11-19 18:19:30|21544.7|21532.7|21543.2|21531.2|21544.7|21532.7|21542.2|21530.2|0
1763576380000|2025-11-19 18:19:40|21543.6|21531.6|21544.7|21532.7|21544.7|21532.7|21543.6|21531.6|0
1763576390000|2025-11-19 18:19:50|21542.4|21530.4|21541.1|21529.1|21542.4|21530.4|21539.9|21527.9|5
1763576400000|2025-11-19 18:20:00|21540.9|21528.9|21545.3|21533.3|21545.3|21533.3|21540.9|21528.9|14
1763576410000|2025-11-19 18:20:10|21547.4|21535.4|21545.1|21533.1|21548.9|21536.9|21545.1|21533.1|3
1763576420000|2025-11-19 18:20:20|21545.3|21533.3|21546.4|21534.4|21546.4|21534.4|21541.6|21529.6|29
1763576430000|2025-11-19 18:20:30|21546.1|21534.1|21542.6|21530.6|21547.4|21535.4|21541.1|21529.1|2
1763576440000|2025-11-19 18:20:40|21542.2|21530.2|21544.9|21532.9|21544.9|21532.9|21541.9|21529.9|3
1763576450000|2025-11-19 18:20:50|21545.9|21533.9|21545.9|21533.9|21545.9|21533.9|21545.9|21533.9|0
1763576460000|2025-11-19 18:21:00|21543.6|21531.6|21544.9|21532.9|21546.9|21534.9|21543.6|21531.6|3
1763576470000|2025-11-19 18:21:10|21544.7|21532.7|21544.9|21532.9|21544.9|21532.9|21544.7|21532.7|2
1763576480000|2025-11-19 18:21:20|21543.6|21531.6|21546.9|21534.9|21546.9|21534.9|21543.6|21531.6|1
1763576490000|2025-11-19 18:21:30|21547.9|21535.9|21549.2|21537.2|21549.4|21537.4|21546.9|21534.9|0
1763576500000|2025-11-19 18:21:40|21549.4|21537.4|21549.2|21537.2|21550.4|21538.4|21549.2|21537.2|0
1763576510000|2025-11-19 18:21:50|21546.9|21534.9|21549.4|21537.4|21549.4|21537.4|21546.9|21534.9|6
1763576520000|2025-11-19 18:22:00|21548.2|21536.2|21549.4|21537.4|21552.5|21540.5|21548.2|21536.2|2
1763576530000|2025-11-19 18:22:10|21549.2|21537.2|21550.7|21538.7|21550.7|21538.7|21546.9|21534.9|1
1763576540000|2025-11-19 18:22:20|21551.9|21539.9|21569|21557|21573|21559.5|21551.9|21539.9|10
1763576550000|2025-11-19 18:22:30|21569.2|21557.2|21578.5|21566.5|21580|21568|21569.2|21557.2|9
1763576560000|2025-11-19 18:22:40|21577.7|21565.7|21584|21572|21584|21572|21577.7|21565.7|3
1763576570000|2025-11-19 18:22:50|21584.2|21572.2|21588.7|21576.7|21589.2|21577.2|21584.2|21572.2|12
1763576580000|2025-11-19 18:23:00|21587.7|21575.7|21602.7|21590.7|21612.3|21600.3|21584.8|21572.8|37
1763576590000|2025-11-19 18:23:10|21604|21592|21604.8|21592.8|21608.7|21596.7|21600.7|21588.7|22
1763576600000|2025-11-19 18:23:20|21601.2|21589.2|21592.5|21580.5|21601.2|21589.2|21588.7|21576.7|7
1763576610000|2025-11-19 18:23:30|21592.3|21580.3|21597.3|21585.3|21597.3|21585.3|21590|21578|4
1763576620000|2025-11-19 18:23:40|21597.5|21585.5|21595.2|21583.2|21600|21588|21594.8|21582.8|1
1763576630000|2025-11-19 18:23:50|21594.8|21582.8|21594.8|21582.8|21594.8|21582.8|21594.8|21582.8|0
1763576640000|2025-11-19 18:24:00|21595.2|21583.2|21592|21580|21595.2|21583.2|21592|21580|7
1763576650000|2025-11-19 18:24:10|21584.8|21572.8|21580|21568|21584.8|21572.8|21577.7|21565.7|2
1763576660000|2025-11-19 18:24:20|21579|21567|21585.8|21573.8|21585.8|21573.8|21578.7|21566.7|5
1763576670000|2025-11-19 18:24:30|21586.2|21574.2|21590.8|21578.8|21590.8|21578.8|21586.2|21574.2|2
1763576680000|2025-11-19 18:24:40|21589.5|21577.5|21590.6|21578.6|21590.6|21578.6|21588.5|21576.5|1
1763576690000|2025-11-19 18:24:50|21597|21585|21600.3|21588.3|21601|21589|21597|21585|13
1763576700000|2025-11-19 18:25:00|21599.3|21587.3|21609.1|21597.1|21611.1|21599.1|21599.3|21587.3|5
1763576710000|2025-11-19 18:25:10|21610.6|21598.6|21610.6|21598.6|21611.8|21599.8|21609.1|21597.1|1
1763576720000|2025-11-19 18:25:20|21611.8|21599.8|21611.6|21599.6|21615.1|21603.1|21609.1|21597.1|8
1763576730000|2025-11-19 18:25:30|21610.6|21598.6|21619.5|21607.5|21621.6|21609.6|21609.5|21597.5|7
1763576740000|2025-11-19 18:25:40|21619.8|21607.8|21617|21605|21623.5|21611.5|21617|21605|6
1763576750000|2025-11-19 18:25:50|21616|21604|21613.5|21601.5|21617.3|21605.3|21613.5|21601.5|4
1763576760000|2025-11-19 18:26:00|21612|21600|21612.3|21600.3|21612.3|21600.3|21607.3|21595.3|2
1763576770000|2025-11-19 18:26:10|21611|21599|21611|21599|21611|21599|21611|21599|0
1763576780000|2025-11-19 18:26:20|21610.8|21598.8|21611|21599|21611|21599|21610.8|21598.8|1
1763576790000|2025-11-19 18:26:30|21612|21600|21610.6|21598.6|21615.6|21603.6|21610.6|21598.6|12
1763576800000|2025-11-19 18:26:40|21613.1|21601.1|21613.3|21601.3|21613.5|21601.5|21612|21600|2
1763576810000|2025-11-19 18:26:50|21613.5|21601.5|21613.5|21601.5|21613.5|21601.5|21613.3|21601.3|0
1763576820000|2025-11-19 18:27:00|21616.6|21604.6|21615.6|21603.6|21616.6|21604.6|21615.6|21603.6|3
1763576830000|2025-11-19 18:27:10|21618.6|21606.6|21622|21610|21622|21610|21618.6|21606.6|6
1763576840000|2025-11-19 18:27:20|21624.1|21612.1|21622.8|21610.8|21624.1|21612.1|21621.6|21609.6|1
1763576850000|2025-11-19 18:27:30|21621.8|21609.8|21613.3|21601.3|21623.1|21611.1|21613.3|21601.3|2
1763576860000|2025-11-19 18:27:40|21613.1|21601.1|21611.8|21599.8|21613.3|21601.3|21607.8|21595.8|15
1763576870000|2025-11-19 18:27:50|21607.7|21595.7|21612.8|21600.8|21612.8|21600.8|21607.7|21595.7|1
1763576880000|2025-11-19 18:28:00|21613.1|21601.1|21609.1|21597.1|21614.1|21602.1|21609.1|21597.1|8
1763576890000|2025-11-19 18:28:10|21608.8|21596.8|21608.8|21596.8|21609.1|21597.1|21608.8|21596.8|0
1763576900000|2025-11-19 18:28:20|21606.8|21594.8|21606.8|21594.8|21609.1|21597.1|21606.8|21594.8|0
1763576910000|2025-11-19 18:28:30|21607|21595|21606.8|21594.8|21607|21595|21606.8|21594.8|8
1763576920000|2025-11-19 18:28:40|21607|21595|21611.6|21599.6|21613.8|21601.8|21605.6|21593.6|3
1763576930000|2025-11-19 18:28:50|21613.8|21601.8|21611.8|21599.8|21613.8|21601.8|21611.8|21599.8|1
1763576940000|2025-11-19 18:29:00|21611.6|21599.6|21614.1|21602.1|21614.1|21602.1|21610.6|21598.6|0
1763576950000|2025-11-19 18:29:10|21614.3|21602.3|21615.3|21603.3|21616.6|21604.6|21614.3|21602.3|2
1763576960000|2025-11-19 18:29:20|21611.8|21599.8|21606.8|21594.8|21612.8|21600.8|21606.8|21594.8|2
1763576970000|2025-11-19 18:29:30|21606.6|21594.6|21609.3|21597.3|21609.3|21597.3|21605.8|21593.8|0
1763576980000|2025-11-19 18:29:40|21610.6|21598.6|21610.3|21598.3|21610.6|21598.6|21610.3|21598.3|0
1763576990000|2025-11-19 18:29:50|21606.8|21594.8|21606.8|21594.8|21606.8|21594.8|21606.8|21594.8|0
1763577000000|2025-11-19 18:30:00|21608.1|21596.1|21607.8|21595.8|21608.1|21596.1|21606.8|21594.8|0
1763577010000|2025-11-19 18:30:10|21606.6|21594.6|21611.6|21599.6|21612.6|21600.6|21606.6|21594.6|2
1763577020000|2025-11-19 18:30:20|21611.8|21599.8|21615.6|21603.6|21616.3|21604.3|21611.8|21599.8|1
1763577030000|2025-11-19 18:30:30|21615.3|21603.3|21614.3|21602.3|21616.3|21604.3|21609.3|21597.3|0
1763577040000|2025-11-19 18:30:40|21613.3|21601.3|21621.8|21609.8|21627.8|21615.8|21611.6|21599.6|4
1763577050000|2025-11-19 18:30:50|21621.6|21609.6|21630.6|21618.6|21635.3|21623.3|21621.6|21609.6|19
1763577060000|2025-11-19 18:31:00|21630.3|21618.3|21622.8|21610.8|21630.3|21618.3|21622.8|21610.8|1
1763577070000|2025-11-19 18:31:10|21621.8|21609.8|21605.8|21593.8|21621.8|21609.8|21604.5|21592.5|9
1763577080000|2025-11-19 18:31:20|21609.3|21597.3|21605.8|21593.8|21609.3|21597.3|21605.8|21593.8|0
1763577090000|2025-11-19 18:31:30|21604.5|21592.5|21620.3|21608.3|21620.3|21608.3|21604.5|21592.5|12
1763577100000|2025-11-19 18:31:40|21620.1|21608.1|21617.8|21605.8|21620.1|21608.1|21616.3|21604.3|5
1763577110000|2025-11-19 18:31:50|21617.6|21605.6|21624.9|21612.9|21624.9|21612.9|21615.1|21603.1|10
1763577120000|2025-11-19 18:32:00|21625.3|21613.3|21632.4|21620.4|21632.4|21620.4|21623.6|21611.6|2
1763577130000|2025-11-19 18:32:10|21631.1|21619.1|21627.4|21615.4|21631.1|21619.1|21627.4|21615.4|3
1763577140000|2025-11-19 18:32:20|21626.3|21614.3|21626.3|21614.3|21626.3|21614.3|21626.3|21614.3|0
1763577150000|2025-11-19 18:32:30|21620.1|21608.1|21627.8|21615.8|21627.8|21615.8|21620.1|21608.1|5
1763577160000|2025-11-19 18:32:40|21626.8|21614.8|21640.1|21628.1|21641.1|21629.1|21626.8|21614.8|4
1763577170000|2025-11-19 18:32:50|21641.1|21629.1|21627.8|21615.8|21641.1|21629.1|21627.8|21615.8|6
1763577180000|2025-11-19 18:33:00|21625.3|21613.3|21615.6|21603.6|21628.3|21613.3|21615.3|21603.3|2
1763577190000|2025-11-19 18:33:10|21615.3|21603.3|21621.4|21609.4|21621.6|21609.6|21615.3|21603.3|0
1763577200000|2025-11-19 18:33:20|21620.3|21608.3|21627.8|21615.8|21627.8|21615.8|21620.3|21608.3|1
1763577210000|2025-11-19 18:33:30|21628.9|21616.9|21637.8|21625.8|21637.8|21625.8|21628.9|21616.9|1
1763577220000|2025-11-19 18:33:40|21641.6|21621.6|21637.8|21625.8|21641.6|21625.8|21637.8|21621.6|0
1763577230000|2025-11-19 18:33:50|21637.4|21625.4|21632.8|21620.8|21637.4|21625.4|21632.6|21620.6|1
1763577240000|2025-11-19 18:34:00|21624.3|21612.3|21631.8|21619.8|21631.8|21619.8|21623.1|21611.1|4
1763577250000|2025-11-19 18:34:10|21631.1|21619.1|21632.6|21620.6|21632.6|21620.6|21629.1|21617.1|1
1763577270000|2025-11-19 18:34:30|21632.4|21620.4|21628.1|21616.1|21632.4|21620.4|21626.8|21614.8|0
1763577280000|2025-11-19 18:34:40|21629.1|21617.1|21625.6|21613.6|21629.1|21617.1|21624.3|21612.3|1
1763577290000|2025-11-19 18:34:50|21625.3|21613.3|21625.3|21613.3|21625.6|21613.6|21624.1|21612.1|1
1763577300000|2025-11-19 18:35:00|21626.6|21614.6|21633.9|21621.9|21633.9|21621.9|21626.6|21614.6|1
1763577310000|2025-11-19 18:35:10|21625.6|21613.6|21622.8|21610.8|21626.4|21614.4|21622.8|21610.8|3
1763577320000|2025-11-19 18:35:20|21619.8|21607.8|21614.3|21602.3|21619.8|21607.8|21614.3|21602.3|6
1763577330000|2025-11-19 18:35:30|21614.1|21602.1|21614.5|21602.5|21614.5|21602.5|21610.6|21598.6|4
1763577340000|2025-11-19 18:35:40|21614.8|21602.8|21614.3|21602.3|21614.8|21602.8|21614.3|21602.3|1
1763577350000|2025-11-19 18:35:50|21612.3|21600.3|21612|21600|21612.3|21600.3|21612|21600|0
1763577360000|2025-11-19 18:36:00|21611.8|21599.8|21605.8|21593.8|21611.8|21599.8|21605.8|21593.8|0
1763577370000|2025-11-19 18:36:10|21604.8|21592.8|21609.8|21597.8|21609.8|21597.8|21601|21589|13
1763577380000|2025-11-19 18:36:20|21610|21598|21614.5|21602.5|21618.1|21606.1|21610|21598|6
1763577390000|2025-11-19 18:36:30|21614.8|21602.8|21613.1|21601.1|21615.6|21603.6|21611.8|21599.8|1
1763577400000|2025-11-19 18:36:40|21612.8|21600.8|21612.8|21600.8|21612.8|21600.8|21612.8|21600.8|0
1763577410000|2025-11-19 18:36:50|21613.1|21601.1|21605.8|21593.8|21613.1|21601.1|21605.8|21593.8|6
1763577420000|2025-11-19 18:37:00|21606.8|21594.8|21604.5|21592.5|21607|21595|21603.5|21591.5|0
1763577430000|2025-11-19 18:37:10|21612|21600|21621.8|21609.8|21621.8|21609.8|21612|21600|7
1763577440000|2025-11-19 18:37:20|21622.8|21610.8|21623.3|21611.3|21623.3|21611.3|21622.8|21610.8|0
1763577450000|2025-11-19 18:37:30|21624.3|21612.3|21624.3|21612.3|21624.3|21612.3|21623.3|21611.3|0
1763577460000|2025-11-19 18:37:40|21623.3|21611.3|21623.1|21611.1|21623.3|21611.3|21623.1|21611.1|0
1763577470000|2025-11-19 18:37:50|21623.3|21611.3|21623.3|21611.3|21626|21614|21622|21610|2
1763577480000|2025-11-19 18:38:00|21622|21610|21622|21610|21622|21610|21622|21610|0
1763577490000|2025-11-19 18:38:10|21621|21609|21628.3|21616.3|21634.5|21622.5|21621|21609|2
1763577500000|2025-11-19 18:38:20|21628.8|21616.8|21634.3|21622.3|21634.3|21622.3|21628.8|21616.8|2
1763577510000|2025-11-19 18:38:30|21632.8|21620.8|21641.4|21629.4|21641.4|21629.4|21632.8|21620.8|3
1763577520000|2025-11-19 18:38:40|21639.3|21627.3|21643.9|21631.9|21643.9|21631.9|21639.3|21627.3|0
1763577530000|2025-11-19 18:38:50|21643.6|21631.6|21640.6|21628.6|21643.6|21631.6|21640.6|21628.6|0
1763577540000|2025-11-19 18:39:00|21641.6|21629.6|21651.1|21639.1|21651.1|21639.1|21641.6|21629.6|14
1763577550000|2025-11-19 18:39:10|21642.8|21630.8|21634.1|21622.1|21645.1|21633.1|21634.1|21622.1|11
1763577560000|2025-11-19 18:39:20|21633.9|21621.9|21631.8|21619.8|21634.1|21622.1|21626.6|21614.6|6
1763577570000|2025-11-19 18:39:30|21634.1|21622.1|21632.8|21620.8|21634.1|21622.1|21632.8|21620.8|0
1763577580000|2025-11-19 18:39:40|21633.1|21621.1|21650.1|21638.1|21650.1|21638.1|21633.1|21621.1|13
1763577590000|2025-11-19 18:39:50|21648.9|21636.9|21655.9|21643.9|21656.1|21644.1|21648.6|21636.6|2
1763577600000|2025-11-19 18:40:00|21656.1|21644.1|21659.6|21647.6|21659.6|21647.6|21653.6|21641.6|10
1763577610000|2025-11-19 18:40:10|21659.9|21647.9|21663.6|21651.6|21663.6|21651.6|21659.4|21647.4|4
1763577620000|2025-11-19 18:40:20|21664.6|21652.6|21666.1|21654.1|21666.1|21654.1|21663.4|21651.4|6
1763577630000|2025-11-19 18:40:30|21667.1|21655.1|21664.6|21652.6|21667.1|21655.1|21664.4|21652.4|3
1763577640000|2025-11-19 18:40:40|21665.7|21653.7|21659.4|21647.4|21666.7|21654.7|21659.4|21647.4|4
1763577650000|2025-11-19 18:40:50|21658.4|21646.4|21662.1|21650.1|21665.4|21653.4|21658.4|21646.4|2
1763577660000|2025-11-19 18:41:00|21663.2|21651.2|21664.6|21652.6|21664.6|21652.6|21661.9|21649.9|6
1763577670000|2025-11-19 18:41:10|21665.7|21653.7|21663.4|21651.4|21665.7|21653.7|21661.4|21649.4|1
1763577680000|2025-11-19 18:41:20|21656.1|21644.1|21650.1|21638.1|21656.1|21644.1|21649.9|21637.9|8
1763577690000|2025-11-19 18:41:30|21651.1|21639.1|21651.4|21639.4|21651.4|21639.4|21648.9|21636.9|0
1763577700000|2025-11-19 18:41:40|21651.1|21639.1|21650.1|21638.1|21651.1|21639.1|21650.1|21638.1|0
1763577710000|2025-11-19 18:41:50|21657.3|21645.3|21663.4|21651.4|21663.4|21651.4|21657.3|21645.3|2
1763577720000|2025-11-19 18:42:00|21658.3|21646.3|21658.6|21646.6|21663.4|21651.4|21658.3|21646.3|2
1763577730000|2025-11-19 18:42:10|21659.9|21647.9|21664.9|21652.9|21664.9|21652.9|21659.9|21647.9|2
1763577740000|2025-11-19 18:42:20|21665.9|21653.9|21660.7|21648.7|21666.9|21654.9|21660.7|21648.7|9
1763577750000|2025-11-19 18:42:30|21659.7|21647.7|21655.4|21643.4|21660.2|21648.2|21645.7|21633.7|25
1763577760000|2025-11-19 18:42:40|21657.5|21645.5|21658.4|21646.4|21658.4|21646.4|21656.9|21644.9|29
1763577770000|2025-11-19 18:42:50|21657.2|21645.2|21654.9|21642.9|21657.2|21645.2|21654.9|21642.9|1
1763577780000|2025-11-19 18:43:00|21655.9|21643.9|21655.1|21643.1|21658.9|21646.9|21654.9|21642.9|16
1763577790000|2025-11-19 18:43:10|21656.4|21644.4|21655.3|21643.3|21656.4|21644.4|21652.6|21640.6|1
1763577800000|2025-11-19 18:43:20|21657.6|21645.6|21657.4|21645.4|21658.9|21646.9|21657.4|21645.4|1
1763577810000|2025-11-19 18:43:30|21656.4|21644.4|21658.6|21646.6|21658.6|21646.6|21655.1|21643.1|0
1763577820000|2025-11-19 18:43:40|21657.6|21645.6|21651.4|21639.4|21659.1|21647.1|21651.4|21639.4|2
1763577830000|2025-11-19 18:43:50|21651.1|21639.1|21650.3|21638.3|21651.4|21639.4|21649.1|21637.1|2
1763577840000|2025-11-19 18:44:00|21651.4|21639.4|21658.9|21646.9|21658.9|21646.9|21651.4|21639.4|1
1763577850000|2025-11-19 18:44:10|21659.1|21647.1|21660.1|21648.1|21660.1|21648.1|21659.1|21647.1|5
1763577860000|2025-11-19 18:44:20|21658.9|21646.9|21657.8|21645.8|21658.9|21646.9|21657.6|21645.6|0
1763577870000|2025-11-19 18:44:30|21658.9|21646.9|21657.6|21645.6|21659.1|21647.1|21657.6|21645.6|1
1763577880000|2025-11-19 18:44:40|21657.8|21645.8|21656.6|21644.6|21658.9|21646.9|21656.6|21644.6|2
1763577890000|2025-11-19 18:44:50|21658.9|21646.9|21660.9|21648.9|21661.1|21649.1|21658.9|21646.9|77
1763577900000|2025-11-19 18:45:00|21661.1|21649.1|21664.4|21652.4|21664.4|21652.4|21661.1|21649.1|4
1763577910000|2025-11-19 18:45:10|21663.4|21651.4|21664.4|21652.4|21664.4|21652.4|21663.4|21651.4|0
1763577920000|2025-11-19 18:45:20|21664.7|21652.7|21664.4|21652.4|21666.7|21654.7|21664.4|21652.4|1
1763577930000|2025-11-19 18:45:30|21664.7|21652.7|21673.4|21661.4|21674.7|21662.7|21664.4|21652.4|15
1763577940000|2025-11-19 18:45:40|21673.2|21661.2|21678.6|21666.6|21679.7|21667.7|21673.2|21661.2|24
1763577950000|2025-11-19 18:45:50|21679.7|21667.7|21682.2|21670.2|21682.2|21670.2|21679.7|21667.7|5
1763577960000|2025-11-19 18:46:00|21681.9|21669.9|21683.2|21671.2|21683.4|21671.4|21681.9|21669.9|5
1763577970000|2025-11-19 18:46:10|21681.9|21669.9|21661.1|21649.1|21681.9|21669.9|21661.1|21649.1|22
1763577980000|2025-11-19 18:46:20|21662.2|21650.2|21669.7|21657.7|21669.7|21657.7|21662.2|21650.2|5
1763577990000|2025-11-19 18:46:30|21663.6|21651.6|21663.6|21651.6|21663.6|21651.6|21663.6|21651.6|2
1763578000000|2025-11-19 18:46:40|21663.9|21651.9|21659.1|21647.1|21667.4|21655.4|21659.1|21647.1|18
1763578010000|2025-11-19 18:46:50|21661.1|21649.1|21658.6|21646.6|21661.1|21649.1|21655.1|21643.1|8
1763578020000|2025-11-19 18:47:00|21658.4|21646.4|21661.4|21649.4|21662.4|21650.4|21657.6|21645.6|2
1763578030000|2025-11-19 18:47:10|21663.4|21651.4|21663.6|21651.6|21663.6|21651.6|21663.4|21651.4|4
1763578040000|2025-11-19 18:47:20|21661.6|21649.6|21661.6|21649.6|21661.6|21649.6|21661.1|21649.1|2
1763578050000|2025-11-19 18:47:30|21663.6|21651.6|21658.6|21646.6|21663.6|21651.6|21658.6|21646.6|6
1763578060000|2025-11-19 18:47:40|21660.7|21648.7|21661.1|21649.1|21663.6|21651.6|21660.7|21648.7|3
1763578070000|2025-11-19 18:47:50|21659.7|21647.7|21662.4|21650.4|21662.4|21650.4|21659.7|21647.7|1
1763578080000|2025-11-19 18:48:00|21662.6|21650.6|21659.9|21647.9|21668.4|21656.4|21659.9|21647.9|4
1763578090000|2025-11-19 18:48:10|21658.6|21646.6|21657.4|21645.4|21659.9|21647.9|21656.4|21644.4|3
1763578100000|2025-11-19 18:48:20|21657.2|21645.2|21659.9|21647.9|21659.9|21647.9|21657.2|21645.2|2
1763578110000|2025-11-19 18:48:30|21659.7|21647.7|21660.9|21648.9|21660.9|21648.9|21659.4|21647.4|0
1763578120000|2025-11-19 18:48:40|21662.4|21650.4|21665.9|21653.9|21665.9|21653.9|21662.4|21650.4|0
1763578130000|2025-11-19 18:48:50|21665.1|21653.1|21669.7|21657.7|21669.9|21657.9|21665.1|21653.1|2
1763578140000|2025-11-19 18:49:00|21671.7|21659.7|21672.4|21660.4|21674.7|21662.7|21669.7|21657.7|5
1763578150000|2025-11-19 18:49:10|21671.4|21659.4|21670.1|21658.1|21671.4|21659.4|21668.4|21656.4|2
1763578160000|2025-11-19 18:49:20|||||||||1
1763578170000|2025-11-19 18:49:30|21670.3|21658.3|21671.1|21659.1|21671.4|21659.4|21670.3|21658.3|2
1763578180000|2025-11-19 18:49:40|21673.6|21661.6|21676.4|21664.4|21676.4|21664.4|21673.6|21661.6|12
1763578190000|2025-11-19 18:49:50|21676.1|21664.1|21673.9|21661.9|21676.1|21664.1|21673.9|21661.9|1
1763578200000|2025-11-19 18:50:00|21677.6|21665.6|21673.9|21661.9|21678.6|21666.6|21673.6|21661.6|2
1763578210000|2025-11-19 18:50:10|21674.1|21662.1|21675.1|21663.1|21677.2|21665.2|21674.1|21662.1|4
1763578220000|2025-11-19 18:50:20|21675.6|21663.6|21672.6|21660.6|21676.6|21664.6|21670.6|21658.6|20
1763578230000|2025-11-19 18:50:30|21673.6|21661.6|21673.9|21661.9|21676.1|21664.1|21673.6|21661.6|3
1763578240000|2025-11-19 18:50:40|21674.1|21662.1|21682.6|21670.6|21682.6|21670.6|21674.1|21662.1|7
1763578250000|2025-11-19 18:50:50|21686.1|21674.1|21685.1|21673.1|21686.1|21674.1|21685.1|21673.1|11
1763578260000|2025-11-19 18:51:00|21686.1|21674.1|21684.7|21672.7|21686.1|21674.1|21682.6|21670.6|2
1763578270000|2025-11-19 18:51:10|21685.9|21673.9|21677.2|21665.2|21685.9|21673.9|21672.2|21660.2|11
1763578280000|2025-11-19 18:51:20|21678.2|21666.2|21681.7|21669.7|21681.7|21669.7|21678.2|21666.2|14
1763578290000|2025-11-19 18:51:30|21682.7|21670.7|21690.7|21678.7|21690.7|21678.7|21682.7|21670.7|12
1763578300000|2025-11-19 18:51:40|21691.1|21679.1|21691.9|21679.9|21692.4|21680.4|21689.7|21677.7|6
1763578310000|2025-11-19 18:51:50|21694|21682|21689.4|21677.4|21694.2|21682.2|21689.4|21677.4|2
1763578330000|2025-11-19 18:52:10|||||||||2
1763578340000|2025-11-19 18:52:20|21688.4|21676.4|21686.7|21674.7|21689.4|21677.4|21686.7|21674.7|2
1763578350000|2025-11-19 18:52:30|21686.9|21674.9|21695.2|21683.2|21699|21687|21686.9|21674.9|27
1763578360000|2025-11-19 18:52:40|21696.2|21684.2|21701.2|21689.2|21701.2|21689.2|21696.2|21684.2|8
1763578370000|2025-11-19 18:52:50|21699|21687|21696.7|21684.7|21699.2|21687.2|21696.5|21684.5|5
1763578380000|2025-11-19 18:53:00|21697.7|21685.7|21710.2|21698.2|21710.2|21698.2|21695.7|21683.7|8
1763578390000|2025-11-19 18:53:10|21710.7|21698.7|21712.7|21700.7|21716.5|21704.5|21710.2|21698.2|28
1763578400000|2025-11-19 18:53:20|21715.2|21703.2|21701.2|21689.2|21716.5|21704.5|21701.2|21689.2|18
1763578410000|2025-11-19 18:53:30|21700.2|21688.2|21699|21687|21701.2|21689.2|21699|21687|12
1763578420000|2025-11-19 18:53:40|21696.9|21684.9|21702.5|21690.5|21702.5|21690.5|21696.9|21684.9|9
1763578430000|2025-11-19 18:53:50|21707.7|21695.7|21702.7|21690.7|21708.7|21696.7|21698.7|21686.7|24
1763578440000|2025-11-19 18:54:00|21703.7|21691.7|21702.7|21690.7|21703.7|21691.7|21702.7|21690.7|0
1763578450000|2025-11-19 18:54:10|21701.7|21689.7|21696.7|21684.7|21701.7|21689.7|21696.7|21684.7|1
1763578460000|2025-11-19 18:54:20|21697.7|21685.7|21704|21692|21709|21697|21697.7|21685.7|8
1763578470000|2025-11-19 18:54:30|21704.2|21692.2|21704.2|21692.2|21704.2|21692.2|21701.7|21689.7|4
1763578480000|2025-11-19 18:54:40|21703.2|21691.2|21698.2|21686.2|21703.2|21691.2|21698.2|21686.2|20
1763578500000|2025-11-19 18:55:00|21697.7|21685.7|21706.7|21694.7|21706.7|21694.7|21694.4|21682.4|8
1763578510000|2025-11-19 18:55:10|21707.7|21695.7|21703.2|21691.2|21707.7|21695.7|21703.2|21691.2|6
1763578520000|2025-11-19 18:55:20|21704.2|21692.2|21701.1|21689.1|21704.2|21692.2|21700.9|21688.9|3
1763578530000|2025-11-19 18:55:30|21702.2|21690.2|21710.1|21698.1|21711.7|21699.7|21701.9|21689.9|37
1763578540000|2025-11-19 18:55:40|21709.7|21697.7|21710.7|21698.7|21711.1|21699.1|21705.4|21693.4|7
1763578550000|2025-11-19 18:55:50|21709.7|21697.7|21716.9|21704.9|21716.9|21704.9|21709.7|21697.7|5
1763578560000|2025-11-19 18:56:00|21713|21701|21708|21696|21714.2|21702.2|21708|21696|8
1763578570000|2025-11-19 18:56:10|21709|21697|21715.7|21703.7|21715.7|21703.7|21709|21697|9
1763578580000|2025-11-19 18:56:20|21714.2|21702.2|21709.4|21697.4|21714.2|21702.2|21709.4|21697.4|2
1763578590000|2025-11-19 18:56:30|21716.9|21704.9|21716.9|21704.9|21716.9|21704.9|21716.9|21704.9|6
1763578600000|2025-11-19 18:56:40|21716.7|21704.7|21713.2|21701.2|21716.7|21704.7|21711.9|21699.9|5
1763578610000|2025-11-19 18:56:50|21712.2|21700.2|21713.4|21701.4|21719.7|21707.7|21711.9|21699.9|10
1763578620000|2025-11-19 18:57:00|21714.7|21702.7|21709.9|21697.9|21714.7|21702.7|21706.9|21694.9|16
1763578630000|2025-11-19 18:57:10|21709.7|21697.7|21709.7|21697.7|21709.7|21697.7|21709.7|21697.7|0
1763578640000|2025-11-19 18:57:20|21709.9|21697.9|21706.1|21694.1|21709.9|21697.9|21706.1|21694.1|8
1763578650000|2025-11-19 18:57:30|21708.2|21696.2|21701.1|21689.1|21708.2|21696.2|21701.1|21689.1|12
1763578660000|2025-11-19 18:57:40|21700.9|21688.9|21702.2|21690.2|21702.4|21690.4|21699.7|21687.7|1
1763578670000|2025-11-19 18:57:50|21702.4|21690.4|21702.2|21690.2|21702.4|21690.4|21702.2|21690.2|1
1763578680000|2025-11-19 18:58:00|21703.4|21691.4|21697.4|21685.4|21708.2|21696.2|21697.4|21685.4|15
1763578690000|2025-11-19 18:58:10|21694.1|21682.1|21695.1|21683.1|21695.1|21683.1|21694.1|21682.1|6
1763578700000|2025-11-19 18:58:20|21694.9|21682.9|21694.4|21682.4|21694.9|21682.9|21690.9|21678.9|19
1763578710000|2025-11-19 18:58:30|21695.7|21683.7|21694.4|21682.4|21695.7|21683.7|21693|21681|4
1763578720000|2025-11-19 18:58:40|21694.9|21682.9|21699.9|21687.9|21701.1|21689.1|21694.9|21682.9|16
1763578730000|2025-11-19 18:58:50|21700.4|21688.4|21705.6|21693.6|21705.6|21693.6|21700.4|21688.4|22
1763578740000|2025-11-19 18:59:00|21705.4|21693.4|21702.9|21690.9|21705.4|21693.4|21700.4|21688.4|20
1763578750000|2025-11-19 18:59:10|21701.8|21689.8|21701.6|21689.6|21701.8|21689.8|21700.6|21688.6|22
1763578760000|2025-11-19 18:59:20|21701.8|21689.8|21709.8|21697.8|21712.1|21700.1|21700.4|21688.4|13
1763578770000|2025-11-19 18:59:30|21712.1|21700.1|21712.3|21700.3|21718.2|21706.2|21710.3|21698.3|115
1763578780000|2025-11-19 18:59:40|21715.3|21703.3|21711|21699|21717.3|21705.3|21709.8|21697.8|68
1763578790000|2025-11-19 18:59:50|21710|21698|21714.8|21702.8|21717.3|21705.3|21710|21698|76
1763578800000|2025-11-19 19:00:00|21711.3|21699.3|21709.5|21697.5|21711.3|21699.3|21702.8|21690.8|48
1763578810000|2025-11-19 19:00:10|21710.5|21698.5|21705.3|21693.3|21710.5|21698.5|21704|21692|51
1763578820000|2025-11-19 19:00:20|21707.3|21695.3|21712|21700|21715.3|21703.3|21707|21695|41
1763578830000|2025-11-19 19:00:30|21713|21701|21711.3|21699.3|21714|21702|21711.3|21699.3|9
1763578840000|2025-11-19 19:00:40|21711.5|21699.5|21719.2|21707.2|21719.5|21707.5|21711.5|21699.5|33
1763578850000|2025-11-19 19:00:50|21719.5|21707.5|21733|21721|21733.4|21721.4|21719|21707|43
1763578860000|2025-11-19 19:01:00|21732|21720|21733.2|21721.2|21737|21725|21732|21720|8
1763578870000|2025-11-19 19:01:10|21734.5|21722.5|21734.5|21722.5|21737.2|21725.2|21733.4|21721.4|16
1763578880000|2025-11-19 19:01:20|21734.2|21722.2|21730.9|21718.9|21734.5|21722.5|21728.4|21716.4|32
1763578890000|2025-11-19 19:01:30|21733.2|21721.2|21727|21715|21733.2|21721.2|21725.9|21713.9|9
1763578900000|2025-11-19 19:01:40|21726.7|21714.7|21717.4|21705.4|21726.7|21714.7|21716.7|21702|21
1763578910000|2025-11-19 19:01:50|21719.7|21707.7|21726.7|21714.7|21727.2|21715.2|21719.7|21707.7|4
1763578920000|2025-11-19 19:02:00|21722.2|21710.2|21725.7|21713.7|21725.7|21713.7|21720.9|21708.9|8
1763578930000|2025-11-19 19:02:10|21724.7|21712.7|21726.5|21714.5|21726.5|21714.5|21724|21712|8
1763578940000|2025-11-19 19:02:20|21725.5|21713.5|21723|21711|21726.7|21714.7|21723|21711|8
1763578950000|2025-11-19 19:02:30|21724.5|21712.5|21728.8|21716.8|21730|21718|21724.5|21712.5|3
1763578960000|2025-11-19 19:02:40|21727.8|21715.8|21722.8|21710.8|21727.8|21715.8|21722.8|21710.8|5
1763578970000|2025-11-19 19:02:50|21720|21708|21723.6|21711.6|21723.6|21711.6|21717.5|21705.5|9
1763578980000|2025-11-19 19:03:00|21722.5|21710.5|21726.5|21714.5|21735|21723|21722.5|21710.5|7
1763578990000|2025-11-19 19:03:10|21727.5|21715.5|21725|21713|21727.5|21715.5|21723.6|21711.6|11
1763579000000|2025-11-19 19:03:20|21724|21712|21716.7|21704.7|21724|21712|21715.3|21703.3|6
1763579010000|2025-11-19 19:03:30|21718.8|21706.8|21718|21706|21719|21707|21715.5|21703.5|3
1763579020000|2025-11-19 19:03:40|21719.2|21707.2|21714.2|21702.2|21720.3|21708.3|21714.2|21702.2|12
1763579030000|2025-11-19 19:03:50|21714|21702|21702.3|21690.3|21714.2|21702.2|21702.3|21690.3|27
1763579040000|2025-11-19 19:04:00|21703.8|21691.8|21703.1|21691.1|21706.1|21694.1|21700.8|21688.8|19
1763579050000|2025-11-19 19:04:10|21704.6|21692.6|21699.6|21687.6|21704.6|21692.6|21698.8|21686.8|18
1763579060000|2025-11-19 19:04:20|21699.8|21687.8|21702.3|21690.3|21703.3|21691.3|21697.5|21685.5|17
1763579070000|2025-11-19 19:04:30|21703.3|21691.3|21700|21688|21705.6|21693.6|21698.8|21686.8|8
1763579080000|2025-11-19 19:04:40|21701.1|21689.1|21699.6|21687.6|21702.1|21690.1|21699.6|21687.6|10
1763579090000|2025-11-19 19:04:50|21699.8|21687.8|21700.6|21688.6|21704.8|21692.8|21699.3|21687.3|25
1763649000000|2025-11-20 14:30:00|21776.7|21746.7|21742.3|21730.3|21776.7|21746.7|21730.7|21710.7|32
1763649010000|2025-11-20 14:30:10|21746.1|21726.1|21741.3|21721.3|21761.9|21748.4|21733.5|21719.8|26
1763649020000|2025-11-20 14:30:20|21740.9|21720.9|21771.3|21751.3|21771.3|21751.3|21730|21713.4|35
1763649030000|2025-11-20 14:30:30|21772.5|21752.5|21782.9|21770.9|21782.9|21770.9|21765.4|21749.2|47
1763649040000|2025-11-20 14:30:40|21784|21772|21787.1|21775.1|21788.8|21775.1|21770.2|21751.7|41
1763649050000|2025-11-20 14:30:50|21788.1|21776.1|21788.5|21776.5|21790.3|21776.5|21776|21761.3|36
1763649060000|2025-11-20 14:31:00|21789.6|21777.6|21805.4|21793.4|21810.6|21794.2|21784|21766.7|51
1763649070000|2025-11-20 14:31:10|21793.5|21773.5|21786.9|21774.9|21794.6|21781.7|21779.1|21763.4|42
1763649080000|2025-11-20 14:31:20|21782.7|21770.7|21784.1|21772.1|21788.4|21772.1|21764.8|21750.3|25
1763649090000|2025-11-20 14:31:30|21784.4|21772.4|21776.4|21764.4|21795.4|21779.2|21776.4|21760.4|7
1763649100000|2025-11-20 14:31:40|21775.4|21763.4|21785.6|21765.6|21792.5|21779.4|21775.4|21759.8|4
1763649110000|2025-11-20 14:31:50|21783.6|21763.6|21772.5|21760.5|21785.8|21773.8|21770.8|21758.8|3
1763649120000|2025-11-20 14:32:00|21774.6|21762.6|21794|21774|21796.1|21782.8|21774.6|21758.8|7
1763649130000|2025-11-20 14:32:10|21794.2|21774.2|21768.4|21756.4|21794.2|21776.7|21762.1|21749|22
1763649140000|2025-11-20 14:32:20|21769.6|21757.6|21770|21758|21777.4|21761.4|21767.7|21753.2|9
1763649150000|2025-11-20 14:32:30|21775.3|21755.3|21766.3|21754.3|21775.9|21763.9|21765|21753|1
1763649160000|2025-11-20 14:32:40|21767.3|21755.3|21772.6|21752.6|21773.6|21760.3|21764.8|21750.1|10
1763649170000|2025-11-20 14:32:50|21770.9|21758.9|21780|21768|21780|21768|21770.9|21758.9|3
1763649180000|2025-11-20 14:33:00|21781.1|21769.1|21791.1|21779.1|21792.3|21780.3|21781.1|21769.1|4
1763649190000|2025-11-20 14:33:10|21790|21778|21801.3|21789.3|21801.3|21789.3|21782.1|21770.1|20
1763649200000|2025-11-20 14:33:20|21801.1|21789.1|21810.7|21790.7|21810.7|21793.5|21800|21788|19
1763649210000|2025-11-20 14:33:30|21809.5|21789.5|21822.7|21810.7|21829|21813.2|21804.2|21789.5|14
1763649220000|2025-11-20 14:33:40|21819.6|21807.6|21810.7|21798.7|21820.5|21807.6|21809.4|21797|9
1763649230000|2025-11-20 14:33:50|21810.5|21798.5|21813.1|21801.1|21821.1|21807.8|21807.1|21795.1|14
1763649240000|2025-11-20 14:34:00|21812.1|21800.1|21816.7|21804.7|21817.1|21805.1|21812.1|21800.1|4
1763649250000|2025-11-20 14:34:10|21807.1|21795.1|21811.5|21799.5|21819.4|21807.4|21806.1|21794.1|14
1763649260000|2025-11-20 14:34:20|21812.5|21800.5|21813.4|21801.4|21813.6|21801.6|21812.5|21800.5|3
1763649270000|2025-11-20 14:34:30|21813.1|21801.1|21814.8|21802.8|21823.2|21807.4|21812.5|21800.1|3
1763649280000|2025-11-20 14:34:40|21814.6|21802.6|21814.9|21794.9|21814.9|21802.6|21810.4|21794.9|8
1763649290000|2025-11-20 14:34:50|21818|21798|21806.9|21794.9|21818|21802.2|21806.9|21794.9|15
1763649300000|2025-11-20 14:35:00|21806.7|21794.7|21808.8|21796.8|21809.2|21797.2|21799.6|21787.6|11
1763649310000|2025-11-20 14:35:10|21807.7|21795.7|21809|21797|21809|21797|21801.7|21789.7|0
1763649320000|2025-11-20 14:35:20|21811.3|21799.3|21803.8|21791.8|21811.3|21799.3|21803.8|21791.8|7
1763649330000|2025-11-20 14:35:30|21801.5|21789.5|21793.8|21781.8|21807.7|21795.7|21793.8|21781.8|8
1763649340000|2025-11-20 14:35:40|21793.5|21781.5|21796|21784|21796.3|21784.3|21793.5|21781.5|1
1763649350000|2025-11-20 14:35:50|21796.3|21784.3|21811.3|21799.3|21813.3|21801.3|21796.3|21784.3|3
1763649360000|2025-11-20 14:36:00|21813.5|21801.5|21811.3|21799.3|21818.3|21806.3|21811.3|21799.3|2
1763649370000|2025-11-20 14:36:10|21812.3|21800.3|21818.9|21806.9|21819.4|21807.4|21812.3|21800.3|12
1763649380000|2025-11-20 14:36:20|21817.7|21805.7|21815.2|21803.2|21819.8|21807.8|21815|21803|4
1763649390000|2025-11-20 14:36:30|21815|21803|21807.7|21795.7|21815.2|21803.2|21807.5|21795.5|0
1763649400000|2025-11-20 14:36:40|21807.9|21795.9|21801.8|21789.8|21809.8|21797.8|21801.8|21789.8|15
1763649410000|2025-11-20 14:36:50|21802.1|21790.1|21802.5|21790.5|21804.6|21792.6|21794.6|21782.6|2
1763649420000|2025-11-20 14:37:00|21803.7|21791.7|21813.9|21801.9|21814.8|21801.9|21803.7|21791.7|1
1763649430000|2025-11-20 14:37:10|21818.1|21806.1|21827.3|21815.3|21832.3|21820.3|21818.1|21806.1|11
1763649440000|2025-11-20 14:37:20|21827.1|21815.1|21827.3|21815.3|21827.5|21815.5|21826|21814|4
1763649450000|2025-11-20 14:37:30|21827.5|21815.5|21823.9|21811.9|21828.9|21816.9|21822.5|21810.5|12
1763649460000|2025-11-20 14:37:40|21823.7|21811.7|21838.5|21826.5|21838.5|21826.5|21823.5|21811.5|4
1763649470000|2025-11-20 14:37:50|21839.8|21827.8|21837.1|21825.1|21841.2|21829.2|21835.2|21823.2|13
1763649480000|2025-11-20 14:38:00|21839.8|21827.8|21841.4|21829.4|21842.3|21830.3|21836.2|21824.2|14
1763649490000|2025-11-20 14:38:10|21841.6|21829.6|21844.1|21832.1|21844.1|21832.1|21837.7|21825.7|10
1763649500000|2025-11-20 14:38:20|21843.9|21831.9|21832.1|21820.1|21843.9|21831.9|21832.1|21820.1|1
1763649510000|2025-11-20 14:38:30|21834.6|21822.6|21835.8|21823.8|21841.9|21825.7|21829.3|21817.3|12
1763649520000|2025-11-20 14:38:40|21834.6|21822.6|21826.8|21814.8|21834.6|21822.6|21826.6|21814.6|5
1763649530000|2025-11-20 14:38:50|21827.1|21815.1|21824.8|21812.8|21827.1|21815.1|21822.9|21810.9|3
1763649540000|2025-11-20 14:39:00|21826.8|21814.8|21833.3|21821.3|21833.3|21821.3|21826.8|21814.8|3
1763649550000|2025-11-20 14:39:10|21835.6|21823.6|21836|21824|21841.6|21829.6|21835|21823|10
1763649560000|2025-11-20 14:39:20|21838.1|21826.1|21839.1|21827.1|21839.1|21827.1|21838.1|21826.1|0
1763649570000|2025-11-20 14:39:30|21838.1|21826.1|21850|21838|21850.2|21838.2|21838.1|21826.1|16
1763649580000|2025-11-20 14:39:40|21851|21839|21851|21839|21851|21839|21848.7|21836.7|10
1763649590000|2025-11-20 14:39:50|21852.2|21840.2|21846.6|21834.6|21855.4|21840.5|21846.2|21834.2|6
1763649600000|2025-11-20 14:40:00|21847.7|21835.7|21853.7|21841.7|21853.7|21841.7|21847.7|21835.7|1
1763649610000|2025-11-20 14:40:10|21853.9|21841.9|21856.2|21844.2|21865|21853|21853.9|21841.9|12
1763649620000|2025-11-20 14:40:20|21858.7|21846.7|21856.2|21844.2|21858.7|21846.7|21855.2|21843.2|6
1763649630000|2025-11-20 14:40:30|21856.4|21844.4|21856|21844|21859.7|21847.7|21854.7|21842.7|2
1763649640000|2025-11-20 14:40:40|21856.2|21844.2|21856.2|21844.2|21856.2|21844.2|21854.7|21842.7|1
1763649650000|2025-11-20 14:40:50|21856|21844|21856|21844|21856|21844|21856|21844|0
1763649660000|2025-11-20 14:41:00|21855.8|21843.8|21855.8|21843.8|21856|21844|21851.2|21839.2|0
1763649670000|2025-11-20 14:41:10|21854.7|21842.7|21861|21849|21863.5|21851.5|21854.7|21842.7|21
1763649680000|2025-11-20 14:41:20|21861.2|21849.2|21856.2|21844.2|21861.2|21849.2|21853.9|21841.9|3
1763649690000|2025-11-20 14:41:30|21856.4|21844.4|21851.2|21839.2|21856.4|21844.4|21850|21838|1
1763649700000|2025-11-20 14:41:40|21851|21839|21843.7|21831.7|21851.4|21839.4|21843.7|21831.7|1
1763649710000|2025-11-20 14:41:50|21845|21833|21846.6|21834.6|21846.6|21834.6|21844.3|21832.3|3
1763649720000|2025-11-20 14:42:00|21844.1|21832.1|21843.5|21831.5|21847.9|21835.9|21843.5|21831.5|5
1763649730000|2025-11-20 14:42:10|21843.7|21831.7|21838.7|21826.7|21848.7|21836.7|21838.7|21826.7|7
1763649740000|2025-11-20 14:42:20|21838.5|21826.5|21838.5|21826.5|21844|21827.7|21838.5|21824|2
1763649750000|2025-11-20 14:42:30|21838.7|21826.7|21831.8|21819.8|21838.7|21826.7|21831.8|21819.8|2
1763649760000|2025-11-20 14:42:40|21832.9|21820.9|21828.7|21816.7|21833.7|21821.7|21828.7|21816.7|1
1763649770000|2025-11-20 14:42:50|21822.9|21810.9|21816.2|21804.2|21825.2|21813.2|21816.2|21804.2|5
1763649780000|2025-11-20 14:43:00|21816.4|21804.4|21826.2|21814.2|21826.4|21814.4|21816.4|21804.4|4
1763649790000|2025-11-20 14:43:10|21826.4|21814.4|21833.5|21821.5|21833.5|21821.5|21826.4|21814.4|7
1763649800000|2025-11-20 14:43:20|21832.5|21820.5|21821.2|21809.2|21832.5|21820.5|21821.2|21809.2|2
1763649810000|2025-11-20 14:43:30|21821|21809|21828.7|21816.7|21828.7|21816.7|21818.9|21806.9|6
1763649820000|2025-11-20 14:43:40|21827.7|21815.7|21831|21819|21831|21819|21827.7|21815.7|1
1763649830000|2025-11-20 14:43:50|21830|21818|21825|21813|21832.3|21818|21823.9|21811.9|0
1763649840000|2025-11-20 14:44:00|21826.2|21814.2|21830|21818|21830|21818|21826.2|21814.2|3
1763649850000|2025-11-20 14:44:10|21827.5|21815.5|21820.2|21808.2|21830.4|21815.5|21820.2|21804.2|1
1763649860000|2025-11-20 14:44:20|21820.4|21808.4|21831|21819|21831|21819|21820.4|21808.4|16
1763649870000|2025-11-20 14:44:30|21834.6|21822.6|21834.1|21822.1|21836.6|21824.6|21831.6|21819.6|3
1763649880000|2025-11-20 14:44:40|21835.4|21823.4|21856.5|21836.5|21856.5|21841.7|21835.4|21823.4|14
1763649890000|2025-11-20 14:44:50|21855.4|21835.4|21851|21839|21856.5|21840.7|21849.8|21835.4|2
1763649900000|2025-11-20 14:45:00|21847.3|21835.3|21856|21844|21857.5|21845.5|21847.3|21835.3|29
1763649910000|2025-11-20 14:45:10|21856.2|21844.2|21847.7|21835.7|21857.3|21845.3|21847.7|21835.7|8
1763649920000|2025-11-20 14:45:20|21847.3|21835.3|21838.5|21826.5|21847.3|21835.3|21836.4|21824.4|3
1763649930000|2025-11-20 14:45:30|21838.3|21826.3|21842.5|21830.5|21845|21833|21837.5|21825.5|4
1763649940000|2025-11-20 14:45:40|21842.3|21830.3|21837.9|21825.9|21844|21830.7|21837.9|21824|3
1763649950000|2025-11-20 14:45:50|21844.1|21832.1|21845.4|21833.4|21845.4|21833.4|21841.4|21829.4|0
1763649960000|2025-11-20 14:46:00|21847.9|21835.9|21848.7|21836.7|21850.2|21838.2|21847.3|21835.3|1
1763649970000|2025-11-20 14:46:10|21855.4|21835.4|21856.5|21836.5|21856.5|21840.7|21848.5|21835.4|26
1763649980000|2025-11-20 14:46:20|21854.8|21842.8|21851|21839|21854.8|21842.8|21851|21839|1
1763649990000|2025-11-20 14:46:30|21850|21838|21848.7|21836.7|21850.2|21838.2|21848.7|21836.7|2
1763650000000|2025-11-20 14:46:40|21846.2|21834.2|21851.2|21839.2|21851.2|21839.2|21842.7|21830.7|2
1763650010000|2025-11-20 14:46:50|21851.4|21839.4|21853.7|21841.7|21853.7|21841.7|21851.4|21839.4|1
1763650020000|2025-11-20 14:47:00|21853.9|21841.9|21858.5|21846.5|21860.8|21848.8|21853.9|21841.9|20
1763650030000|2025-11-20 14:47:10|21860.6|21848.6|21856.6|21844.6|21864.5|21852.5|21856.4|21844.4|46
1763650040000|2025-11-20 14:47:20|21857.7|21845.7|21860.2|21848.2|21860.2|21848.2|21857.7|21845.7|4
1763650050000|2025-11-20 14:47:30|21862.9|21850.9|21862.7|21850.7|21863.9|21851.9|21862.7|21850.7|5
1763650060000|2025-11-20 14:47:40|21862.4|21850.4|21862.7|21850.7|21863.9|21851.9|21861.4|21849.4|6
1763650070000|2025-11-20 14:47:50|21858.3|21846.3|21859.5|21847.5|21860.6|21848.6|21858.3|21846.3|3
1763650080000|2025-11-20 14:48:00|21860.6|21848.6|21855.8|21843.8|21862.7|21850.7|21855.6|21843.6|5
1763650090000|2025-11-20 14:48:10|21856|21844|21848.5|21836.5|21856|21844|21848.5|21836.5|3
1763650100000|2025-11-20 14:48:20|21845.4|21833.4|21847.5|21835.5|21848.5|21836.5|21842.3|21830.3|22
1763650110000|2025-11-20 14:48:30|21847.3|21835.3|21843.9|21831.9|21847.3|21835.3|21842.5|21830.5|2
1763650120000|2025-11-20 14:48:40|21843.7|21831.7|21839.6|21827.6|21846.6|21834.6|21839.4|21827.4|100
1763650130000|2025-11-20 14:48:50|21843.5|21831.5|21845.8|21833.8|21847.3|21835.3|21843.5|21831.5|3
1763650140000|2025-11-20 14:49:00|21847.1|21835.1|21838.1|21826.1|21847.1|21835.1|21837.1|21825.1|11
1763650150000|2025-11-20 14:49:10|21839.6|21827.6|21845.4|21833.4|21847.1|21835.1|21839.6|21827.6|2
1763650160000|2025-11-20 14:49:20|21844.1|21832.1|21840.4|21828.4|21845.6|21833.6|21838.9|21826.9|5
1763650170000|2025-11-20 14:49:30|21840.2|21828.2|21838.9|21826.9|21840.4|21828.4|21838.9|21826.9|2
1763650180000|2025-11-20 14:49:40|21839.1|21827.1|21836.9|21824.9|21841|21829|21836|21824|30
1763650190000|2025-11-20 14:49:50|21837.9|21825.9|21835.4|21823.4|21837.9|21825.9|21835.4|21823.4|13
1763650200000|2025-11-20 14:50:00|21833.1|21821.1|21798.7|21786.7|21833.1|21821.1|21798.7|21786.7|21
1763650210000|2025-11-20 14:50:10|21800.6|21788.6|21799.4|21787.4|21801.9|21789.9|21796|21781.3|14
1763650220000|2025-11-20 14:50:20|21804.6|21792.6|21790.8|21778.8|21805.8|21793.8|21789.6|21777.6|14
1763650230000|2025-11-20 14:50:30|21791.2|21779.2|21784.6|21772.6|21792.9|21780.9|21783.5|21768.8|14
1763650240000|2025-11-20 14:50:40|21783.5|21771.5|21768.1|21756.1|21783.5|21771.5|21763.7|21751.7|12
1763650250000|2025-11-20 14:50:50|21769.4|21757.4|21761.6|21749.6|21777.3|21760.7|21761.6|21746.9|18
1763650260000|2025-11-20 14:51:00|21762.7|21750.7|21757.5|21745.5|21766.4|21754.4|21754.8|21742.8|9
1763650270000|2025-11-20 14:51:10|21761.6|21749.6|21756.5|21744.5|21768.3|21756.3|21756|21744|12
1763650280000|2025-11-20 14:51:20|21756.2|21744.2|21751.7|21739.7|21756.2|21744.2|21750.4|21738.4|8
1763650290000|2025-11-20 14:51:30|21751.9|21739.9|21747.7|21735.7|21754|21739.9|21746.7|21734|7
1763650300000|2025-11-20 14:51:40|21746.7|21734.7|21740.6|21728.6|21755.5|21736.5|21740.6|21728.2|1
1763650310000|2025-11-20 14:51:50|21740.8|21728.8|21722.5|21702.5|21741.9|21729.9|21718.7|21702.5|9
1763650320000|2025-11-20 14:52:00|21718.7|21706.7|21726.6|21714.6|21732.5|21714.6|21718.7|21705|4
1763650330000|2025-11-20 14:52:10|21730|21710|21716.5|21704.5|21730|21713.2|21715.4|21703.4|4
1763650340000|2025-11-20 14:52:20|21717.5|21705.5|21673.7|21661.7|21717.5|21705.5|21667.9|21652.5|28
1763650350000|2025-11-20 14:52:30|21676.9|21664.9|21683.6|21663.6|21688.8|21673|21675.8|21663.6|11
1763650360000|2025-11-20 14:52:40|21686.9|21666.9|21680.5|21660.5|21690|21676.5|21680.5|21660.5|3
1763650370000|2025-11-20 14:52:50|21681.5|21661.5|21687.7|21675.7|21694|21678.2|21681.5|21661.5|5
1763650380000|2025-11-20 14:53:00|21687.9|21675.9|21683.4|21663.4|21690.4|21678.4|21677.1|21663.4|2
1763650390000|2025-11-20 14:53:10|21684.6|21664.6|21684.6|21664.6|21685.9|21670.1|21682.1|21664.6|0
1763650400000|2025-11-20 14:53:20|21684.4|21664.4|21688.4|21668.4|21688.4|21668.4|21676.9|21660.9|2
1763650410000|2025-11-20 14:53:30|21683.4|21663.4|21696.7|21684.7|21696.7|21684.7|21680.9|21660.9|0
1763650420000|2025-11-20 14:53:40|21694.6|21682.6|21690.9|21678.9|21700.5|21684.7|21690.9|21677.1|2
1763650430000|2025-11-20 14:53:50|21691.1|21679.1|21699|21687|21699|21687|21690.5|21678.5|1
1763650440000|2025-11-20 14:54:00|21699.2|21687.2|21700|21688|21703.4|21688|21689.2|21674|4
1763650450000|2025-11-20 14:54:10|21702.1|21690.1|21695.8|21683.8|21702.1|21690.1|21694.8|21679|6
1763650460000|2025-11-20 14:54:20|21700|21680|21707.7|21695.7|21710|21698|21695.8|21679.8|17
1763650470000|2025-11-20 14:54:30|21705.6|21693.6|21703.1|21691.1|21709.6|21697.6|21703.1|21691.1|15
1763650480000|2025-11-20 14:54:40|21702.1|21690.1|21707.7|21695.7|21707.7|21695.7|21702.1|21690.1|0
1763650490000|2025-11-20 14:54:50|21704.2|21692.2|21703.1|21691.1|21706.4|21694.4|21703.1|21691.1|0
1763650500000|2025-11-20 14:55:00|21701|21689|21686.7|21674.7|21703.1|21691.1|21686.7|21671.9|5
1763650510000|2025-11-20 14:55:10|21688.9|21676.9|21671.9|21659.9|21691.9|21677.2|21669.4|21654.6|2
1763650520000|2025-11-20 14:55:20|21671.7|21659.7|21668.2|21648.2|21682.1|21662.1|21656|21644|32
1763650530000|2025-11-20 14:55:30|21664.4|21652.4|21667.1|21647.1|21669.6|21655.1|21661.7|21645.9|4
1763650540000|2025-11-20 14:55:40|21663.3|21651.3|21664.4|21652.4|21673.2|21654.9|21659.4|21646.9|1
1763650550000|2025-11-20 14:55:50|21668.6|21648.6|21652.3|21640.3|21668.6|21653.4|21645.4|21632.1|8
1763650560000|2025-11-20 14:56:00|21654.4|21642.4|21651.9|21639.9|21659.6|21647.4|21651.9|21637.5|3
1763650570000|2025-11-20 14:56:10|21651.7|21639.7|21659.6|21639.6|21659.6|21639.7|21642.3|21627.5|1
1763650580000|2025-11-20 14:56:20|21655.4|21643.4|21653.5|21641.5|21657.1|21643.4|21648.8|21630|3
1763650590000|2025-11-20 14:56:30|21656|21644|21658.3|21646.3|21662.8|21649|21653.8|21641.8|1
1763650600000|2025-11-20 14:56:40|21663.8|21651.8|21653.8|21641.8|21671.5|21655.3|21643.8|21631.1|7
1763650610000|2025-11-20 14:56:50|21654.8|21642.8|21653.8|21641.8|21654.8|21642.8|21650.2|21638.2|0
1763650620000|2025-11-20 14:57:00|21653.5|21641.5|21652.5|21640.5|21661.1|21645.3|21652.3|21639|3
1763650630000|2025-11-20 14:57:10|21653.8|21641.8|21619.8|21607.8|21656.7|21644.7|21619.8|21607.8|13
1763650640000|2025-11-20 14:57:20|21622.1|21610.1|21640.6|21628.6|21644.4|21628.6|21621.7|21609.4|6
1763650650000|2025-11-20 14:57:30|21644.4|21624.4|21639.2|21627.2|21644.4|21627.2|21637.9|21623|2
1763650660000|2025-11-20 14:57:40|21640.5|21620.5|21610|21590|21640.5|21620.5|21606.3|21589|14
1763650670000|2025-11-20 14:57:50|21612.5|21592.5|21617.5|21597.5|21620|21602.8|21612.3|21592.5|1
1763650680000|2025-11-20 14:58:00|21617.8|21597.8|21631.9|21619.9|21631.9|21619.9|21617.8|21597.8|8
1763650690000|2025-11-20 14:58:10|21634.2|21622.2|21627.3|21607.3|21640.8|21628.8|21627.3|21607.3|3
1763650700000|2025-11-20 14:58:20|21622.5|21610.5|21615.5|21595.5|21622.5|21610.5|21610.2|21595.5|5
1763650710000|2025-11-20 14:58:30|21611.3|21599.3|21601.3|21589.3|21627.3|21607.8|21601.3|21586.5|30
1763650720000|2025-11-20 14:58:40|21599.2|21587.2|21603.6|21583.6|21603.8|21587.2|21593.8|21574.2|7
1763650730000|2025-11-20 14:58:50|21602.5|21582.5|21612.5|21592.5|21612.5|21592.5|21599.8|21582.5|1
1763650740000|2025-11-20 14:59:00|21614.8|21594.8|21626.9|21614.9|21632.5|21618.8|21614.8|21594.8|4
1763650750000|2025-11-20 14:59:10|21635.6|21623.6|21639.6|21619.6|21639.6|21623.6|21631.9|21616.1|3
1763650760000|2025-11-20 14:59:20|21632.3|21620.3|21637.1|21617.1|21637.1|21622.4|21628.1|21611.1|1
1763650770000|2025-11-20 14:59:30|21632.9|21620.9|21634.6|21614.6|21634.6|21621.1|21631.9|21612.1|1
1763650780000|2025-11-20 14:59:40|21630.4|21618.4|21622.1|21602.1|21632.1|21618.4|21620.4|21602.1|1
1763650790000|2025-11-20 14:59:50|21624.6|21604.6|21619.4|21607.4|21624.6|21607.4|21616.9|21599.6|3
1763650800000|2025-11-20 15:00:00|21622.7|21602.7|21618.5|21606.5|21625.7|21610.7|21615.8|21600|3
1763650810000|2025-11-20 15:00:10|21620.6|21608.6|21618.5|21606.5|21620.6|21608.6|21618.5|21606.5|0
1763650820000|2025-11-20 15:00:20|21617.3|21605.3|21619.6|21599.6|21622.1|21605.9|21614.4|21599.6|1
1763650830000|2025-11-20 15:00:30|21622.1|21602.1|21596.9|21584.9|21622.1|21603.4|21596.2|21584.2|2
1763650840000|2025-11-20 15:00:40|21593.3|21581.3|21569.6|21549.6|21594.6|21581.3|21562.3|21549.6|7
1763650850000|2025-11-20 15:00:50|21565.4|21553.4|21570.8|21558.8|21580.4|21565.7|21565.4|21548.6|3
1763650860000|2025-11-20 15:01:00|21572.9|21560.9|21566.9|21546.9|21575.9|21560.9|21558.3|21542.1|0
1763650870000|2025-11-20 15:01:10|21566.1|21546.1|21563.4|21543.4|21566.9|21553.4|21555.6|21541.1|3
1763650880000|2025-11-20 15:01:20|21563.2|21543.2|21554.4|21542.4|21564.6|21548.4|21554.4|21534.6|3
1763650890000|2025-11-20 15:01:30|21557.9|21537.9|21559.6|21539.6|21562.1|21543.4|21542.5|21530.3|3
1763650900000|2025-11-20 15:01:40|21561.7|21541.7|21572.1|21552.1|21572.1|21553.4|21556.9|21537.1|0
1763650910000|2025-11-20 15:01:50|21565.8|21553.8|21564.8|21544.8|21569.8|21553.8|21553.3|21537.1|2
1763650920000|2025-11-20 15:02:00|21559.6|21547.6|21558|21538|21563.2|21547.6|21543.8|21531.8|12
1763650930000|2025-11-20 15:02:10|21554.2|21542.2|21550.4|21538.4|21560.5|21544.3|21538.4|21525.5|4
1763650940000|2025-11-20 15:02:20|21547.3|21535.3|21531.9|21519.9|21547.3|21535.3|21531.9|21517.4|22
1763650950000|2025-11-20 15:02:30|21529.8|21517.8|21530.9|21510.9|21535.7|21518.9|21524.6|21505.9|7
1763650960000|2025-11-20 15:02:40|21529.2|21517.2|21533.1|21521.1|21543.4|21527.6|21529.2|21513.2|4
1763650970000|2025-11-20 15:02:50|21533.8|21513.8|21545.9|21525.9|21545.9|21527.6|21532.1|21513.8|0
1763650980000|2025-11-20 15:03:00|21541.1|21521.1|21538.4|21526.4|21543.4|21527.2|21534.6|21518.8|0
1763650990000|2025-11-20 15:03:10|21538.6|21526.6|21550.2|21538.2|21550.2|21538.2|21538.6|21526.6|4
1763651000000|2025-11-20 15:03:20|21549.4|21537.4|21554.2|21542.2|21555.5|21542.2|21546.9|21534.4|3
1763651010000|2025-11-20 15:03:30|21558|21538|21564.2|21552.2|21564.2|21552.2|21554.4|21538|2
1763651020000|2025-11-20 15:03:40|21564|21552|21563|21543|21568|21552|21559.2|21543|9
1763651030000|2025-11-20 15:03:50|21560.5|21540.5|21561.7|21549.7|21566.9|21552.2|21559.4|21540.5|0
1763651040000|2025-11-20 15:04:00|21561.3|21549.3|21552.1|21540.1|21561.3|21549.3|21549.6|21533.4|10
1763651050000|2025-11-20 15:04:10|21551.9|21539.9|21551.9|21539.9|21552.1|21540.1|21551.9|21539.9|2
1763651060000|2025-11-20 15:04:20|21552.3|21540.3|21553.2|21541.2|21560.7|21545.9|21552.3|21540.3|8
1763651070000|2025-11-20 15:04:30|21552.3|21540.3|21539.2|21527.2|21552.3|21540.3|21539.2|21527.2|12
1763651080000|2025-11-20 15:04:40|21534.4|21522.4|21517.7|21505.7|21536.7|21522.4|21514.2|21502.2|11
1763651090000|2025-11-20 15:04:50|21517.9|21505.9|21520.5|21500.5|21528|21511.8|21512.7|21496.9|4
1763651100000|2025-11-20 15:05:00|21525.5|21505.5|21530.8|21518.8|21545.6|21533.6|21520|21500.5|38
1763651110000|2025-11-20 15:05:10|21536|21524|21522.7|21510.7|21545.1|21528.8|21513.6|21498|6
1763651120000|2025-11-20 15:05:20|21528.4|21508.4|21520.1|21500.1|21532.2|21519.5|21517.3|21499.3|11
1763651130000|2025-11-20 15:05:30|21515.9|21503.9|21491.5|21479.5|21515.9|21503.9|21491.5|21477.2|15
1763651140000|2025-11-20 15:05:40|21491.7|21479.7|21496.3|21484.3|21499.8|21487.8|21491.5|21479.5|3
1763651150000|2025-11-20 15:05:50|21497.5|21485.5|21490.3|21478.3|21504.4|21489.3|21480.3|21466.8|16
1763651160000|2025-11-20 15:06:00|21491.3|21479.3|21506.5|21494.5|21511.8|21494.5|21487.5|21475.5|4
1763651170000|2025-11-20 15:06:10|21510.1|21490.1|21500|21488|21512.4|21496.8|21500|21486.5|1
1763651180000|2025-11-20 15:06:20|21498.8|21486.8|21509.6|21497.6|21516.3|21499.5|21495|21481.3|20
1763651190000|2025-11-20 15:06:30|21513.4|21493.4|21519.6|21507.6|21523.4|21507.6|21508.2|21493.4|4
1763651200000|2025-11-20 15:06:40|21520.7|21508.7|21520|21508|21533.6|21515.9|21518.4|21503.8|9
1763651210000|2025-11-20 15:06:50|21522.1|21510.1|21519|21499|21525.7|21513.7|21517.5|21498.8|7
1763651220000|2025-11-20 15:07:00|21516.3|21504.3|21499|21487|21521.1|21505.5|21498.8|21485.5|1
1763651230000|2025-11-20 15:07:10|21498.8|21486.8|21501.1|21481.1|21505.5|21488.7|21494|21479.3|1
1763651240000|2025-11-20 15:07:20|21504.7|21484.7|21492|21472|21513.8|21499.1|21490.7|21472|5
1763651250000|2025-11-20 15:07:30|21482.3|21470.3|21500.9|21480.9|21500.9|21480.9|21479.4|21461.1|3
1763651260000|2025-11-20 15:07:40|21496.9|21484.9|21516.8|21496.8|21516.8|21499.5|21495|21483|7
1763651270000|2025-11-20 15:07:50|21517.8|21497.8|21522.1|21510.1|21526.3|21513|21515.3|21497.8|7
1763651280000|2025-11-20 15:08:00|21520|21508|21538.6|21526.6|21538.6|21526.6|21518.8|21506.8|10
1763651290000|2025-11-20 15:08:10|21539.4|21527.4|21533|21513|21539.4|21527.4|21520.3|21508.3|4
1763651300000|2025-11-20 15:08:20|21530.9|21510.9|21535.7|21515.7|21541.5|21527|21524.2|21508.4|2
1763651310000|2025-11-20 15:08:30|21533.2|21513.2|21539|21527|21539|21527|21526.7|21513.2|1
1763651320000|2025-11-20 15:08:40|21537.7|21525.7|21538.8|21526.8|21541.5|21529.5|21536.3|21524.3|4
1763651330000|2025-11-20 15:08:50|21538.6|21526.6|21535.2|21523.2|21538.8|21526.8|21535|21523|2
1763651340000|2025-11-20 15:09:00|21536.3|21524.3|21544.6|21532.6|21546.9|21534.9|21535|21523|21
1763651350000|2025-11-20 15:09:10|21545.6|21533.6|21532.3|21520.3|21545.6|21533.6|21531.3|21515.1|0
1763651360000|2025-11-20 15:09:20|21536.1|21516.1|21524.8|21512.8|21536.1|21520.3|21523.8|21507.6|0
1763651370000|2025-11-20 15:09:30|21523.8|21511.8|21526.3|21514.3|21530.7|21515.3|21523.6|21507.6|2
1763651380000|2025-11-20 15:09:40|21530.5|21510.5|21530.5|21510.5|21530.5|21513.2|21522.7|21505.5|3
1763651390000|2025-11-20 15:09:50|21523.2|21503.2|21515.7|21503.7|21523.2|21507|21515.7|21502.2|0
1763651400000|2025-11-20 15:10:00|21523.2|21503.2|21515.5|21495.5|21523.2|21504.1|21506.1|21491.7|8
1763651410000|2025-11-20 15:10:10|21510.2|21498.2|21510.2|21498.2|21515.5|21502|21507.9|21491.7|0
1763651420000|2025-11-20 15:10:20|21512.3|21500.3|21517.7|21505.7|21523|21506.8|21512.3|21500.3|5
1763651430000|2025-11-20 15:10:30|21521.9|21509.9|21527.6|21507.6|21529.6|21514.1|21521.9|21506.5|4
1763651440000|2025-11-20 15:10:40|21526.3|21506.3|21524.6|21512.6|21528.4|21513.6|21521.5|21505.1|0
1763651450000|2025-11-20 15:10:50|21528.4|21508.4|21519.8|21507.8|21528.4|21508.4|21519.8|21505.1|0
1763651460000|2025-11-20 15:11:00|21523.1|21511.1|21533.1|21521.1|21533.1|21521.1|21523.1|21508.4|1
1763651470000|2025-11-20 15:11:10|21534.4|21522.4|21532.6|21512.6|21534.4|21522.4|21525.8|21512.6|3
1763651480000|2025-11-20 15:11:20|21528.3|21516.3|21529.2|21517.2|21532.6|21517.4|21525.6|21512.6|6
1763651490000|2025-11-20 15:11:30|21531.5|21519.5|21531.5|21519.5|21531.5|21519.5|21531.5|21519.5|0
1763651500000|2025-11-20 15:11:40|21531.7|21519.7|21534|21522|21534|21522|21531.7|21519.7|0
1763651510000|2025-11-20 15:11:50|21534.2|21522.2|21534|21522|21534.2|21522.2|21534|21522|4
1763651520000|2025-11-20 15:12:00|21539.4|21527.4|21527.1|21515.1|21542.9|21530.9|21527.1|21515.1|15
1763651530000|2025-11-20 15:12:10|21528.1|21516.1|21534.4|21522.4|21534.4|21522.4|21525.8|21513.8|0
1763651540000|2025-11-20 15:12:20|21535.4|21523.4|21540.4|21528.4|21544|21530.7|21535.4|21519.6|7
1763651550000|2025-11-20 15:12:30|21542.1|21530.1|21541.9|21529.9|21542.1|21530.1|21540.6|21528.6|2
1763651560000|2025-11-20 15:12:40|21541.7|21529.7|21539.2|21527.2|21541.9|21529.9|21539.2|21527.2|3
1763651570000|2025-11-20 15:12:50|21536.7|21524.7|21529.6|21517.6|21536.7|21524.7|21528.1|21516.1|3
1763651580000|2025-11-20 15:13:00|21529.4|21517.4|21524.8|21512.8|21533.6|21521.6|21524.8|21512.8|4
1763651590000|2025-11-20 15:13:10|21527.3|21515.3|21529.8|21517.8|21538.8|21518.8|21527.3|21515.3|4
1763651600000|2025-11-20 15:13:20|21536.1|21516.1|21527.3|21515.3|21536.1|21520.3|21527.3|21514|2
1763651610000|2025-11-20 15:13:30|21525|21513|21525|21513|21525|21513|21525|21513|0
1763651620000|2025-11-20 15:13:40|21524.8|21512.8|21515.9|21503.9|21527.4|21512.8|21507.3|21490.1|17
1763651630000|2025-11-20 15:13:50|21520.1|21500.1|21514.8|21502.8|21520.1|21502.8|21514.8|21500.1|2
1763651640000|2025-11-20 15:14:00|21517.3|21505.3|21514.8|21502.8|21517.3|21505.3|21514.8|21502.8|0
1763651650000|2025-11-20 15:14:10|21514.6|21502.6|21514.8|21502.8|21525.1|21507.8|21514.6|21502.6|0
1763651660000|2025-11-20 15:14:20|21511.3|21499.3|21510.9|21490.9|21518|21500.7|21507.6|21487.6|4
1763651670000|2025-11-20 15:14:30|21507.3|21495.3|21503.2|21491.2|21511.7|21498.5|21500.7|21485.9|1
1763651680000|2025-11-20 15:14:40|21507|21487|21509.2|21497.2|21513.4|21499.7|21500.7|21485.9|2
1763651690000|2025-11-20 15:14:50|21508|21496|21509.4|21497.4|21513.4|21498.7|21501.7|21485.9|1
1763651700000|2025-11-20 15:15:00|21510.5|21498.5|21514.2|21502.2|21516.7|21504.7|21507.3|21494.9|2
1763651710000|2025-11-20 15:15:10|21515.5|21503.5|21523|21511|21523.2|21511|21515.5|21503.2|1
1763651720000|2025-11-20 15:15:20|21524.2|21512.2|21518.6|21506.6|21526.3|21514.3|21518.6|21506.6|2
1763651730000|2025-11-20 15:15:30|21519|21507|21525.9|21513.9|21527.4|21513.9|21518.8|21505.3|2
1763651740000|2025-11-20 15:15:40|21522.1|21510.1|21517.5|21505.5|21522.1|21510.1|21515.9|21503.9|1
1763651750000|2025-11-20 15:15:50|21519.6|21507.6|21524.6|21512.6|21524.6|21512.6|21519.6|21507.6|1
1763651760000|2025-11-20 15:16:00|21522.1|21510.1|21513.8|21493.8|21522.1|21510.1|21505|21492.6|3
1763651770000|2025-11-20 15:16:10|21510|21498|21510.2|21498.2|21511.1|21499.1|21509.4|21497.4|13
1763651780000|2025-11-20 15:16:20|21511.3|21499.3|21506.3|21494.3|21512.8|21499.5|21506.3|21490.7|8
1763651790000|2025-11-20 15:16:30|21505.2|21493.2|21488.8|21468.8|21506.3|21494.3|21482.3|21467.8|4
1763651800000|2025-11-20 15:16:40|21487.6|21467.6|21487.8|21467.8|21487.8|21468|21474|21460.5|9
1763651810000|2025-11-20 15:16:50|21473.8|21461.8|21470|21458|21473.8|21461.8|21470|21458|4
1763651820000|2025-11-20 15:17:00|21472.1|21460.1|21456.5|21444.5|21472.3|21460.3|21456.3|21444.3|6
1763651830000|2025-11-20 15:17:10|21458.6|21446.6|21462.5|21450.5|21465.5|21451.6|21458.6|21443|2
1763651840000|2025-11-20 15:17:20|21462.1|21450.1|21469.8|21457.8|21469.8|21457.8|21459.2|21443.8|1
1763651850000|2025-11-20 15:17:30|21470|21458|21469.6|21457.6|21470|21458|21468.6|21456.6|1
1763651860000|2025-11-20 15:17:40|21465.9|21453.9|21457.5|21445.5|21465.9|21453.9|21456.3|21444.3|3
1763651870000|2025-11-20 15:17:50|21457.3|21445.3|21465|21453|21465|21453|21455|21443|6
1763651880000|2025-11-20 15:18:00|21466.1|21454.1|21462.3|21450.3|21466.1|21454.1|21461.3|21449.3|1
1763651890000|2025-11-20 15:18:10|21465.6|21453.6|21469|21449|21469|21454.3|21460.2|21448.2|1
1763651900000|2025-11-20 15:18:20|21468.4|21456.4|21467.7|21455.7|21471.5|21456.4|21465|21447.6|6
1763651910000|2025-11-20 15:18:30|21466.3|21454.3|21462.8|21442.8|21466.3|21454.3|21455.5|21442.8|0
1763651920000|2025-11-20 15:18:40|21457.5|21445.5|21465.5|21445.5|21465.5|21449.1|21457.5|21441.7|0
1763651930000|2025-11-20 15:18:50|21461.3|21449.3|21458|21446|21461.3|21449.3|21458|21446|2
1763651940000|2025-11-20 15:19:00|21459|21447|21455.5|21443.5|21459|21447|21455.5|21443.5|2
1763651950000|2025-11-20 15:19:10|21463|21451|21500.9|21488.9|21510.1|21493.9|21461.9|21448|8
1763651960000|2025-11-20 15:19:20|21505.5|21485.5|21490.1|21470.1|21505.5|21488.9|21486.3|21468.8|2
1763651970000|2025-11-20 15:19:30|21489|21469|21488.4|21476.4|21490.9|21476.6|21485|21467.8|0
1763651980000|2025-11-20 15:19:40|21488.8|21476.8|21482.1|21470.1|21488.8|21476.8|21481.1|21469.1|1
1763651990000|2025-11-20 15:19:50|21486.7|21474.7|21488.8|21476.8|21494|21478.2|21486.1|21474|2
1763652000000|2025-11-20 15:20:00|21491.1|21479.1|21492.3|21480.3|21492.3|21480.3|21489.8|21477.8|6
1763652010000|2025-11-20 15:20:10|21493.4|21481.4|21494.8|21482.8|21494.8|21482.8|21487.1|21475.1|2
1763652020000|2025-11-20 15:20:20|21496.9|21484.9|21505.5|21493.5|21505.5|21493.5|21496.9|21484.9|8
1763652030000|2025-11-20 15:20:30|21506.5|21494.5|21505.2|21493.2|21508.8|21496.8|21505.2|21493.2|1
1763652040000|2025-11-20 15:20:40|21506.3|21494.3|21518|21506|21525.3|21506|21506.3|21491.7|6
1763652050000|2025-11-20 15:20:50|21522.2|21502.2|21501.7|21489.7|21523.2|21503.2|21499.2|21487.2|0
1763652060000|2025-11-20 15:21:00|21505.5|21485.5|21498.6|21486.6|21505.5|21488.7|21494.4|21482.4|6
1763652070000|2025-11-20 15:21:10|21497.3|21485.3|21493.8|21473.8|21498.6|21486.6|21491.1|21473.8|5
1763652080000|2025-11-20 15:21:20|21494.9|21474.9|21490.2|21478.2|21494.9|21478.7|21483.6|21471.6|5
1763652090000|2025-11-20 15:21:30|21487.1|21475.1|21504.5|21484.5|21505.5|21488.3|21485.1|21473.1|28
1763652100000|2025-11-20 15:21:40|21499|21487|21509.4|21497.4|21509.4|21497.4|21499|21484.5|5
1763652110000|2025-11-20 15:21:50|21512.8|21500.8|21518|21506|21518|21506|21510.7|21498.7|0
1763652120000|2025-11-20 15:22:00|21519.2|21507.2|21524.2|21512.2|21529.3|21512.4|21519.2|21507.2|26
1763652130000|2025-11-20 15:22:10|21523.2|21511.2|21523.2|21503.2|21523.2|21511.2|21523|21503.2|3
1763652140000|2025-11-20 15:22:20|21519|21507|21515.5|21503.5|21519|21507|21515.5|21503.5|1
1763652150000|2025-11-20 15:22:30|21504.2|21492.2|21504.9|21484.9|21510.7|21497.2|21496.9|21484.9|17
1763652160000|2025-11-20 15:22:40|21499.6|21487.6|21507.4|21487.4|21507.4|21490.1|21497.1|21480.9|0
1763652170000|2025-11-20 15:22:50|21509.5|21489.5|21505.9|21493.9|21509.5|21495.1|21504.8|21488.8|2
1763652180000|2025-11-20 15:23:00|21505.3|21485.3|21508.6|21488.6|21508.6|21489.1|21499.6|21485.3|1
1763652190000|2025-11-20 15:23:10|21506.9|21494.9|21503.4|21491.4|21506.9|21494.9|21503.4|21491.4|1
1763652200000|2025-11-20 15:23:20|21502.7|21490.7|21502.7|21490.7|21502.7|21490.7|21502.7|21490.7|0
1763652210000|2025-11-20 15:23:30|21499.6|21487.6|21509.2|21497.2|21512.4|21497.6|21499.6|21487.6|0
1763652220000|2025-11-20 15:23:40|21507.1|21495.1|21506.5|21494.5|21507.3|21495.3|21506.5|21494.5|2
1763652230000|2025-11-20 15:23:50|21503.4|21491.4|21506.3|21486.3|21506.3|21491.4|21501.3|21486.3|3
1763652240000|2025-11-20 15:24:00|21507.6|21487.6|21506.3|21486.3|21511.3|21499.3|21503.8|21486.3|5
1763652250000|2025-11-20 15:24:10|21504.3|21484.3|21500.1|21488.1|21506.3|21490.1|21499.6|21484.3|3
1763652260000|2025-11-20 15:24:20|21492.6|21480.6|21502.1|21490.1|21506.4|21490.1|21492.6|21480.6|3
1763652270000|2025-11-20 15:24:30|21506.4|21486.4|21506.5|21494.5|21508.6|21496.6|21502.1|21486.4|4
1763652280000|2025-11-20 15:24:40|21506.3|21494.3|21509.6|21497.6|21513.9|21497.6|21502.1|21486.4|3
1763652290000|2025-11-20 15:24:50|21513.9|21493.9|21504.9|21492.9|21513.9|21497.6|21504.9|21486.4|14
1763652300000|2025-11-20 15:25:00|21505.1|21493.1|21507.4|21495.4|21507.4|21495.4|21501.9|21489.9|5
1763652310000|2025-11-20 15:25:10|21507.6|21495.6|21508.6|21496.6|21508.6|21496.6|21507.6|21495.6|0
1763652320000|2025-11-20 15:25:20|21505.3|21493.3|21507.6|21487.6|21507.6|21493.3|21503.4|21486.4|0
1763652330000|2025-11-20 15:25:30|21504.9|21492.9|21501.1|21489.1|21504.9|21492.9|21501.1|21489.1|1
1763652340000|2025-11-20 15:25:40|21505.3|21493.3|21497.6|21485.6|21509.9|21497.9|21495.5|21483.5|9
1763652350000|2025-11-20 15:25:50|21497.4|21485.4|21496.5|21484.5|21497.4|21485.4|21496.5|21484.5|2
1763652360000|2025-11-20 15:26:00|21498.6|21486.6|21495.1|21483.1|21505.5|21492|21494|21480.3|0
1763652370000|2025-11-20 15:26:10|21500.3|21480.3|21500.3|21488.3|21503.9|21488.3|21496.3|21480.3|0
1763652380000|2025-11-20 15:26:20|21501.1|21489.1|21499.6|21487.6|21506.1|21489.1|21499.6|21483.9|2
1763652390000|2025-11-20 15:26:30|21503.9|21483.9|21495.1|21483.1|21503.9|21487.6|21495.1|21483.1|0
1763652400000|2025-11-20 15:26:40|21494.4|21482.4|21496.1|21476.1|21496.1|21482.4|21487.8|21475.1|6
1763652410000|2025-11-20 15:26:50|21492.8|21480.8|21497.4|21485.4|21499.6|21487.6|21492.8|21480.8|2
1763652420000|2025-11-20 15:27:00|21498.4|21486.4|21499.6|21487.6|21499.6|21487.6|21496.3|21484.3|0
1763652430000|2025-11-20 15:27:10|21499.4|21487.4|21496.1|21476.1|21499.4|21487.4|21484.6|21472.6|12
1763652440000|2025-11-20 15:27:20|21492.4|21480.4|21498.4|21478.4|21498.4|21484.7|21492.4|21477.4|0
1763652450000|2025-11-20 15:27:30|21498.2|21478.2|21491.7|21479.7|21498.2|21481|21491.7|21478.2|0
1763652460000|2025-11-20 15:27:40|21495.5|21483.5|21498.2|21478.2|21500.9|21484.7|21495.5|21478.2|2
1763652470000|2025-11-20 15:27:50|21494.4|21482.4|21486.9|21474.9|21499.3|21483.5|21486.9|21474.9|0
1763652480000|2025-11-20 15:28:00|21486.7|21474.7|21485.9|21473.9|21487.1|21475.1|21474.9|21459.5|12
1763652490000|2025-11-20 15:28:10|21484.9|21472.9|21484.9|21472.9|21485.9|21473.9|21484.9|21472.9|0
1763652500000|2025-11-20 15:28:20|21485.9|21473.9|21487.1|21475.1|21487.1|21475.1|21484.9|21472.9|0
1763652510000|2025-11-20 15:28:30|21487.4|21475.4|21498.4|21478.4|21498.4|21483.7|21487.4|21475.4|3
1763652520000|2025-11-20 15:28:40|21498.2|21478.2|21481.5|21469.5|21498.2|21484.7|21481.5|21469.5|4
1763652530000|2025-11-20 15:28:50|21479.4|21467.4|21491.5|21479.5|21493.6|21481.6|21479.4|21463.6|9
1763652540000|2025-11-20 15:29:00|21492.5|21480.5|21493.6|21473.6|21494.8|21482.8|21489.4|21473.6|41
1763652550000|2025-11-20 15:29:10|21490.9|21478.9|21495|21483|21501.3|21489.3|21490.9|21478.9|8
1763652560000|2025-11-20 15:29:20|21494|21474|21493|21473|21494.2|21474.2|21489.2|21469.2|5
1763652570000|2025-11-20 15:29:30|21487.5|21475.5|21487.9|21475.9|21488.8|21476.8|21482.9|21468.2|0
1763652580000|2025-11-20 15:29:40|21489|21477|21499.8|21487.8|21499.8|21487.8|21489|21477|16
1763652590000|2025-11-20 15:29:50|21500|21488|21499.8|21487.8|21501.1|21489.1|21497.5|21485.5|2
1763652600000|2025-11-20 15:30:00|21499.4|21487.4|21495|21483|21499.4|21487.4|21493.2|21481.2|3
1763652610000|2025-11-20 15:30:10|21496.5|21484.5|21506.3|21494.3|21510|21498|21496.5|21484.5|7
1763652620000|2025-11-20 15:30:20|21508.6|21496.6|21509.2|21497.2|21510|21498|21508.6|21496.6|6
1763652630000|2025-11-20 15:30:30|21514.2|21502.2|21521.5|21509.5|21525.3|21509.5|21514.2|21496.7|5
1763652640000|2025-11-20 15:30:40|21521.3|21509.3|21521.7|21501.7|21524.2|21509.3|21517.5|21501.7|1
1763652650000|2025-11-20 15:30:50|21517.5|21505.5|21516.7|21496.7|21517.5|21505.5|21511.5|21496.7|2
1763652660000|2025-11-20 15:31:00|21517.7|21505.7|21506.5|21494.5|21519.2|21507.2|21506.5|21489.2|14
1763652670000|2025-11-20 15:31:10|21509.2|21489.2|21505.4|21493.4|21515.5|21495.5|21505.4|21489.2|0
1763652680000|2025-11-20 15:31:20|21505.2|21493.2|21511.7|21491.7|21511.7|21494.5|21501.9|21489.9|1
1763652690000|2025-11-20 15:31:30|21507.9|21495.9|21505.4|21493.4|21519.2|21504.7|21505.4|21493.4|1
1763652700000|2025-11-20 15:31:40|21505.2|21493.2|21501.3|21489.3|21505.5|21493.2|21499.2|21485.5|38
1763652710000|2025-11-20 15:31:50|21500|21488|21507.3|21495.3|21507.3|21495.3|21500|21488|0
1763652720000|2025-11-20 15:32:00|21506.3|21494.3|21497.1|21485.1|21506.3|21494.3|21489.8|21472.6|3
1763652730000|2025-11-20 15:32:10|21498.4|21486.4|21497.1|21485.1|21498.4|21486.4|21494.8|21482.8|6
1763652740000|2025-11-20 15:32:20|21492.3|21480.3|21492.3|21480.3|21496.1|21480.3|21491.3|21475.1|0
1763652750000|2025-11-20 15:32:30|21495.1|21475.1|21482.8|21470.8|21495.1|21480.8|21482.8|21470.8|12
1763652760000|2025-11-20 15:32:40|21480.7|21468.7|21474.9|21462.9|21480.7|21468.7|21474.9|21462.9|6
1763652770000|2025-11-20 15:32:50|21475.9|21463.9|21459.7|21439.7|21478|21466|21453.8|21437.6|42
1763652780000|2025-11-20 15:33:00|21462|21442|21462.6|21450.6|21464.3|21450.6|21447|21435|6
1763652790000|2025-11-20 15:33:10|21466.4|21446.4|21456.1|21444.1|21467.4|21452.6|21456.1|21444.1|4
1763652800000|2025-11-20 15:33:20|21457.4|21445.4|21465.7|21453.7|21472.2|21457.6|21440.7|21428.7|13
1763652810000|2025-11-20 15:33:30|21462.1|21450.1|21478.2|21466.2|21484.9|21468.5|21460.9|21448.9|1
1763652820000|2025-11-20 15:33:40|21478|21466|21485.7|21465.7|21488.4|21472.2|21478|21463.4|1
1763652830000|2025-11-20 15:33:50|21485.9|21465.9|21485.5|21465.5|21485.9|21465.9|21484.5|21464.5|0
1763652840000|2025-11-20 15:34:00|21484.5|21464.5|21486.8|21466.8|21491.1|21475.6|21480.3|21464.5|3
1763652850000|2025-11-20 15:34:10|21476.5|21464.5|21471.6|21451.6|21478|21464.5|21467.8|21451.6|0
1763652860000|2025-11-20 15:34:20|21466.4|21446.4|21453.4|21441.4|21466.4|21451|21453.4|21441.4|5
1763652870000|2025-11-20 15:34:30|21448.4|21436.4|21398.2|21386.2|21457.6|21441.4|21398|21384.5|23
1763652880000|2025-11-20 15:34:40|21398|21386|21415.5|21403.5|21422.2|21408.5|21398|21386|2
1763652890000|2025-11-20 15:34:50|21417.2|21397.2|21388.8|21376.8|21417.2|21397.2|21388.8|21374.1|14
1763652900000|2025-11-20 15:35:00|21387.8|21375.8|21404.9|21392.9|21410.1|21393.9|21386.6|21374.6|20
1763652910000|2025-11-20 15:35:10|21402.8|21390.8|21401.3|21389.3|21403.8|21391.8|21398.8|21386.8|5
1763652920000|2025-11-20 15:35:20|21400.3|21388.3|21398.3|21378.3|21400.3|21388.3|21384.3|21370.2|4
1763652930000|2025-11-20 15:35:30|21394.1|21382.1|21378.2|21366.2|21394.1|21382.1|21377.2|21363.7|6
1763652940000|2025-11-20 15:35:40|21382|21370|21372|21360|21388|21376|21370.7|21358.7|17
1763652950000|2025-11-20 15:35:50|21370.7|21358.7|21384.1|21372.1|21388.5|21372.1|21370.7|21358.7|1
1763652960000|2025-11-20 15:36:00|21383.6|21371.6|21396.6|21384.6|21396.8|21384.8|21383.6|21371.6|13
1763652970000|2025-11-20 15:36:10|21395.3|21383.3|21382.6|21370.6|21397.4|21384.1|21381.6|21369.6|4
1763652980000|2025-11-20 15:36:20|21384.9|21372.9|21401.3|21389.3|21408.1|21394.3|21384.9|21369.5|7
1763652990000|2025-11-20 15:36:30|21399.3|21387.3|21396.6|21384.6|21403|21391|21396.6|21384.6|10
1763653000000|2025-11-20 15:36:40|21395.5|21383.5|21391.8|21379.8|21395.5|21383.5|21390.7|21378.7|5
1763653010000|2025-11-20 15:36:50|21401.2|21381.2|21397|21377|21401.2|21385.8|21391.6|21377|2
1763653020000|2025-11-20 15:37:00|21398.1|21378.1|21382|21370|21398.3|21382.1|21382|21370|1
1763653030000|2025-11-20 15:37:10|21386.8|21374.8|21385.7|21373.7|21387.8|21375.8|21380.9|21368.9|16
1763653040000|2025-11-20 15:37:20|21386.8|21374.8|21393|21381|21398.3|21382.5|21386.8|21374.8|4
1763653050000|2025-11-20 15:37:30|21396.1|21384.1|21394.1|21382.1|21396.6|21384.6|21394.1|21382.1|1
1763653060000|2025-11-20 15:37:40|21397.2|21377.2|21398.3|21378.3|21398.3|21378.3|21397.2|21377.2|5
1763653070000|2025-11-20 15:37:50|21395.5|21383.5|21395.3|21383.3|21399.3|21383.5|21395.3|21378.3|1
1763653080000|2025-11-20 15:38:00|21400.3|21388.3|21404.3|21392.3|21404.3|21392.3|21400.3|21388.3|2
1763653090000|2025-11-20 15:38:10|21401.6|21389.6|21396.2|21376.2|21401.6|21389.6|21391.8|21376.2|2
1763653100000|2025-11-20 15:38:20|21397|21377|21406.4|21394.4|21410.8|21394.4|21393.4|21377|2
1763653110000|2025-11-20 15:38:30|21405.3|21393.3|21408.1|21388.1|21413.1|21393.3|21404.3|21388.1|0
1763653120000|2025-11-20 15:38:40|21404.9|21392.9|21410.8|21390.8|21429.1|21417.1|21404.9|21390.8|29
1763653130000|2025-11-20 15:38:50|21408.7|21388.7|21408.1|21388.1|21408.7|21392.3|21404.3|21388.1|0
1763653140000|2025-11-20 15:39:00|21404.3|21392.3|21401.8|21389.8|21404.3|21392.3|21400.5|21388.5|1
1763653150000|2025-11-20 15:39:10|21401.6|21389.6|21403.4|21391.4|21403.4|21391.4|21398.2|21386.2|3
1763653160000|2025-11-20 15:39:20|21402.8|21390.8|21402.8|21390.8|21403|21391|21402.8|21390.8|1
1763653170000|2025-11-20 15:39:30|21402.6|21390.6|21409.3|21389.3|21412.9|21396.2|21402.6|21389.3|4
1763653180000|2025-11-20 15:39:40|21406.4|21394.4|21409.1|21389.1|21409.1|21394.4|21405.3|21388.1|2
1763653190000|2025-11-20 15:39:50|21408.1|21388.1|21403.6|21391.6|21408.1|21393.7|21399.5|21387.5|2
1763653200000|2025-11-20 15:40:00|21402.6|21390.6|21404.3|21392.3|21404.3|21392.3|21400.5|21388.5|6
1763653210000|2025-11-20 15:40:10|21404.5|21392.5|21400.5|21388.5|21405.5|21393.5|21399.5|21387.5|2
1763653220000|2025-11-20 15:40:20|21398.2|21386.2|21400.3|21388.3|21400.3|21388.3|21398.2|21386.2|0
1763653230000|2025-11-20 15:40:30|21398.2|21386.2|21407.4|21395.4|21407.4|21395.4|21398.2|21386.2|4
1763653240000|2025-11-20 15:40:40|21409.5|21397.5|21410.1|21398.1|21410.1|21398.1|21408.6|21396.6|2
1763653250000|2025-11-20 15:40:50|21411.1|21399.1|21409.5|21397.5|21411.1|21399.1|21406.1|21394.1|5
1763653260000|2025-11-20 15:41:00|21412.2|21400.2|21416.8|21404.8|21418|21405.8|21412.2|21397|6
1763653270000|2025-11-20 15:41:10|21419.9|21407.9|21417.6|21405.6|21422.4|21410.4|21416.3|21404.3|6
1763653280000|2025-11-20 15:41:20|21419.7|21407.7|21418.8|21406.8|21421.1|21409.1|21415.5|21403.5|3
1763653290000|2025-11-20 15:41:30|21419|21407|21429.9|21409.9|21430.9|21415.2|21419|21407|1
1763653300000|2025-11-20 15:41:40|21430.9|21410.9|21428.2|21416.2|21430.9|21417.4|21423.4|21407.8|3
1763653310000|2025-11-20 15:41:50|21425.9|21413.9|21427.2|21415.2|21433|21418.5|21424.7|21412.7|11
1763653320000|2025-11-20 15:42:00|21430.5|21418.5|21426.7|21414.7|21430.9|21418.5|21425.7|21409.5|4
1763653330000|2025-11-20 15:42:10|21426.9|21414.9|21431.5|21419.5|21434|21422|21426.9|21414.9|5
1763653340000|2025-11-20 15:42:20|21431.7|21419.7|21428.2|21416.2|21432.8|21420.8|21428.2|21416.2|9
1763653350000|2025-11-20 15:42:30|21426.9|21414.9|21425.9|21405.9|21432|21415.2|21419.7|21404.9|3
1763653360000|2025-11-20 15:42:40|21419.7|21407.7|21431.7|21419.7|21431.7|21419.7|21419.4|21407.4|4
1763653370000|2025-11-20 15:42:50|21429.7|21417.7|21419.7|21407.7|21429.7|21417.7|21419.7|21407.7|3
1763653380000|2025-11-20 15:43:00|21417.6|21405.6|21424.9|21412.9|21424.9|21412.9|21417.4|21402.8|0
1763653390000|2025-11-20 15:43:10|21423.6|21411.6|21424.9|21412.9|21426.9|21414.9|21423.6|21411.6|0
1763653400000|2025-11-20 15:43:20|21425.9|21413.9|21429.9|21417.9|21429.9|21417.9|21425.9|21413.9|3
1763653410000|2025-11-20 15:43:30|21429.2|21417.2|21430.7|21418.7|21430.7|21418.7|21426.1|21414.1|10
1763653420000|2025-11-20 15:43:40|21430.9|21418.9|21426.5|21414.5|21430.9|21418.9|21425.3|21413.3|3
1763653430000|2025-11-20 15:43:50|21428.6|21416.6|21428|21416|21431.9|21419.9|21428|21416|16
1763653440000|2025-11-20 15:44:00|21427.8|21415.8|21428.2|21416.2|21428.2|21416.2|21423.6|21411.6|3
1763653450000|2025-11-20 15:44:10|21429.2|21417.2|21429.2|21417.2|21430.3|21418.3|21429.2|21417.2|3
1763653460000|2025-11-20 15:44:20|21428|21416|21431.5|21419.5|21431.5|21419.5|21428|21416|0
1763653470000|2025-11-20 15:44:30|21430.5|21418.5|21428.2|21416.2|21430.5|21418.5|21428.2|21416.2|0
1763653480000|2025-11-20 15:44:40|21428|21416|21446.1|21434.1|21446.2|21434.1|21425.9|21413.9|24
1763653490000|2025-11-20 15:44:50|21447.2|21435.2|21453.9|21433.9|21453.9|21439.1|21443.8|21426.2|2
1763653500000|2025-11-20 15:45:00|21444.7|21432.7|21452.4|21432.4|21453.5|21436.4|21442.4|21425.1|6
1763653510000|2025-11-20 15:45:10|21448.8|21436.8|21458.5|21438.5|21458.5|21438.5|21448.8|21433.5|1
1763653520000|2025-11-20 15:45:20|21455.1|21443.1|21454.7|21442.7|21458.5|21446.4|21450.7|21438.5|16
1763653530000|2025-11-20 15:45:30|21453.6|21441.6|21463.2|21451.2|21463.6|21451.6|21453.6|21441.6|2
1763653540000|2025-11-20 15:45:40|21461.1|21449.1|21457.8|21445.8|21461.1|21449.1|21451.7|21439.7|6
1763653550000|2025-11-20 15:45:50|21458|21446|21462.8|21442.8|21463|21447.2|21458|21442.6|2
1763653560000|2025-11-20 15:46:00|21458.6|21446.6|21460.9|21448.9|21460.9|21448.9|21455.1|21443.1|0
1763653570000|2025-11-20 15:46:10|21460.7|21448.7|21459.2|21447.2|21462.1|21450.1|21453.8|21441.8|9
1763653580000|2025-11-20 15:46:20|21458.2|21446.2|21458.4|21446.4|21458.4|21446.4|21456.1|21444.1|0
1763653590000|2025-11-20 15:46:30|21459.9|21447.9|21460.7|21448.7|21464|21452|21459.9|21447.9|14
1763653600000|2025-11-20 15:46:40|21461.9|21449.9|21458.4|21446.4|21461.9|21449.9|21458.4|21446.4|0
1763653610000|2025-11-20 15:46:50|21460.9|21448.9|21464|21452|21464.2|21452.2|21460.9|21448.9|26
1763653620000|2025-11-20 15:47:00|21461.9|21449.9|21469.2|21457.2|21471.5|21459.5|21461.9|21449.9|25
1763653630000|2025-11-20 15:47:10|21468.2|21456.2|21471.7|21459.7|21471.7|21459.7|21468.2|21456.2|0
1763653640000|2025-11-20 15:47:20|21470.7|21458.7|21479.5|21459.5|21479.5|21464.7|21470.7|21458.7|1
1763653650000|2025-11-20 15:47:30|21475.7|21463.7|21500.7|21488.7|21500.7|21488.7|21475.7|21463.7|23
1763653660000|2025-11-20 15:47:40|21499.6|21487.6|21499.2|21487.2|21503.4|21487.6|21499.2|21483.4|4
1763653670000|2025-11-20 15:47:50|21500.3|21488.3|21500.5|21488.5|21504.5|21489.7|21499.2|21484.5|0
1763653680000|2025-11-20 15:48:00|21499.2|21487.2|21499.6|21487.6|21503.4|21487.6|21498|21483.4|0
1763653690000|2025-11-20 15:48:10|21501.7|21489.7|21514.2|21502.2|21517.2|21502.4|21501.7|21489.7|1
1763653700000|2025-11-20 15:48:20|21517|21497|21503.8|21491.8|21517|21497.4|21503.4|21491.1|6
1763653710000|2025-11-20 15:48:30|21505.9|21493.9|21504.6|21492.6|21509.7|21493.9|21503.4|21488.6|4
1763653720000|2025-11-20 15:48:40|21500.9|21488.9|21518.8|21506.8|21518.8|21506.8|21499.6|21487.6|11
1763653730000|2025-11-20 15:48:50|21516.1|21496.1|21507.4|21495.4|21517.6|21500.8|21507.4|21490.5|2
1763653740000|2025-11-20 15:49:00|21508.4|21496.4|21510.3|21498.3|21515.1|21501.4|21507.4|21495.1|1
1763653750000|2025-11-20 15:49:10|21514.7|21494.7|21509.4|21497.4|21515.9|21497.4|21509.4|21494.7|1
1763653760000|2025-11-20 15:49:20|21509.6|21497.6|21515.9|21495.9|21517.2|21497.6|21509.4|21495.9|3
1763653770000|2025-11-20 15:49:30|21512.1|21500.1|21515.9|21495.9|21515.9|21500.1|21509.4|21494.9|4
1763653780000|2025-11-20 15:49:40|21512.1|21500.1|21516.9|21504.9|21519.7|21504.9|21512.1|21499.7|2
1763653790000|2025-11-20 15:49:50|21518.2|21506.2|21516.9|21504.9|21518.2|21506.2|21516.9|21504.9|0
1763653800000|2025-11-20 15:50:00|21516.5|21504.5|21513.9|21493.9|21517.2|21504.5|21507.1|21493.9|7
1763653810000|2025-11-20 15:50:10|21509.6|21497.6|21508.4|21496.4|21513.9|21497.6|21504.9|21485.1|2
1763653820000|2025-11-20 15:50:20|21508.2|21496.2|21511.3|21499.3|21511.3|21499.3|21505.9|21493.9|2
1763653830000|2025-11-20 15:50:30|21514|21502|21510.1|21498.1|21514|21502|21510.1|21498.1|10
1763653840000|2025-11-20 15:50:40|21509|21497|21510.1|21498.1|21512.8|21499.3|21506.3|21492.8|0
1763653850000|2025-11-20 15:50:50|21506.3|21494.3|21506.3|21494.3|21506.3|21494.3|21506.3|21494.3|0
1763653860000|2025-11-20 15:51:00|21503.8|21491.8|21502.1|21490.1|21507.6|21491.8|21502.1|21487.6|1
1763653870000|2025-11-20 15:51:10|21502.6|21490.6|21505.9|21493.9|21509.6|21497.6|21502.6|21490.6|1
1763653880000|2025-11-20 15:51:20|21505.7|21493.7|21507.1|21495.1|21509.9|21497.9|21504.6|21492.6|0
1763653890000|2025-11-20 15:51:30|21504.6|21492.6|21504.6|21492.6|21504.6|21492.6|21504.6|21492.6|0
1763653900000|2025-11-20 15:51:40|21503.4|21491.4|21505.7|21493.7|21508.6|21493.9|21501.1|21488.6|3
1763653910000|2025-11-20 15:51:50|21509.6|21497.6|21502.4|21490.4|21510.9|21498.9|21501.5|21489.5|6
1763653920000|2025-11-20 15:52:00|21504.6|21492.6|21512.6|21492.6|21512.6|21495.4|21503|21491|1
1763653930000|2025-11-20 15:52:10|21513.9|21493.9|21509.9|21497.9|21513.9|21497.9|21509.6|21493.9|0
1763653940000|2025-11-20 15:52:20|21508.6|21496.6|21505.9|21493.9|21508.6|21496.6|21504.9|21487.6|1
1763653950000|2025-11-20 15:52:30|21505.1|21485.1|21507.4|21495.4|21508.6|21495.4|21502.4|21485.1|4
1763653960000|2025-11-20 15:52:40|21508.6|21496.6|21514.7|21502.7|21514.7|21502.7|21508.6|21493.9|2
1763653970000|2025-11-20 15:52:50|21515.9|21495.9|21513.4|21501.4|21517.2|21501.4|21512.2|21495.9|1
1763653980000|2025-11-20 15:53:00|21511.5|21499.5|21511.5|21499.5|21511.5|21499.5|21511.5|21499.5|0
1763653990000|2025-11-20 15:53:10|21509.4|21497.4|21506.9|21494.9|21509.4|21497.4|21505.7|21493.7|0
1763654000000|2025-11-20 15:53:20|21506.7|21494.7|21505.9|21493.9|21507.2|21495.2|21502.2|21490.2|1
1763654010000|2025-11-20 15:53:30|21506.9|21494.9|21507.2|21495.2|21507.2|21495.2|21503.4|21491.4|0
1763654020000|2025-11-20 15:53:40|||||||||2
1763654030000|2025-11-20 15:53:50|21509.2|21497.2|21512.2|21500.2|21512.2|21500.2|21507.6|21495.6|12
1763654040000|2025-11-20 15:54:00|21515.9|21495.9|21514.9|21494.9|21515.9|21500.2|21512.2|21493.9|0
1763654050000|2025-11-20 15:54:10|21513.9|21493.9|21505.3|21493.3|21514.9|21498.7|21505.3|21493.3|1
1763654060000|2025-11-20 15:54:20|21505.1|21493.1|21505.1|21493.1|21505.3|21493.3|21503|21491|10
1763654070000|2025-11-20 15:54:30|21505.3|21493.3|21510.1|21498.1|21510.1|21498.1|21505.3|21493.3|2
1763654090000|2025-11-20 15:54:50|21507.8|21495.8|21506.5|21494.5|21507.8|21495.8|21506.5|21494.5|10
1763654100000|2025-11-20 15:55:00|21507.6|21495.6|21500.9|21488.9|21507.6|21495.6|21497.2|21482.4|28
1763654110000|2025-11-20 15:55:10|21509.7|21489.7|21509.7|21489.7|21509.7|21489.7|21498.6|21486.6|1
1763654120000|2025-11-20 15:55:20|21507.2|21487.2|21506.7|21494.7|21507.2|21494.9|21504.2|21487.2|2
1763654150000|2025-11-20 15:55:50|21506.5|21494.5|21506.5|21494.5|21506.5|21494.5|21504.2|21492.2|0
1763654160000|2025-11-20 15:56:00|21504.2|21492.2|21505.5|21493.5|21506.7|21494.7|21504.2|21492.2|1
1763654170000|2025-11-20 15:56:10|21506.7|21494.7|21509.4|21497.4|21512.8|21500.8|21505.5|21489.7|4
1763654180000|2025-11-20 15:56:20|21509|21497|21506.7|21494.7|21509.2|21497.2|21505.5|21493.5|6
1763654190000|2025-11-20 15:56:30|21511.7|21499.7|21511.7|21499.7|21511.9|21499.9|21511.7|21499.7|0
1763654200000|2025-11-20 15:56:40|21513.2|21501.2|21512.6|21500.6|21513.2|21501.2|21511.3|21499.3|10
1763654210000|2025-11-20 15:56:50|21509.4|21497.4|21510.1|21498.1|21510.3|21498.3|21509.2|21497.2|0
1763654220000|2025-11-20 15:57:00|21514.8|21502.8|21511.3|21499.3|21515.1|21503.1|21511.1|21499.1|2
1763654230000|2025-11-20 15:57:10|21510.7|21498.7|21506.3|21494.3|21510.7|21498.7|21506.3|21494.3|5
1763654240000|2025-11-20 15:57:20|21505.3|21493.3|21508.8|21496.8|21508.8|21496.8|21505.3|21493.3|3
1763654250000|2025-11-20 15:57:30|21509|21497|21508.8|21496.8|21509|21497|21508.8|21496.8|0
1763654260000|2025-11-20 15:57:40|21509.8|21497.8|21511.1|21499.1|21511.1|21499.1|21509.8|21497.8|2
1763654270000|2025-11-20 15:57:50|21511.3|21499.3|21515.1|21503.1|21515.1|21503.1|21511.3|21499.3|2
1763654280000|2025-11-20 15:58:00|21515.5|21503.5|21510.7|21498.7|21521.7|21509.7|21510.7|21494.9|21
1763654290000|2025-11-20 15:58:10|21514.9|21494.9|21507.4|21495.4|21514.9|21495.4|21507.4|21491.8|1
1763654300000|2025-11-20 15:58:20|21505.1|21493.1|21504.4|21492.4|21505.1|21493.1|21503.4|21491.4|1
1763654310000|2025-11-20 15:58:30|21500.1|21488.1|21501.7|21489.7|21501.7|21489.7|21499.7|21487.7|0
1763654320000|2025-11-20 15:58:40|21500.7|21488.7|21501.9|21489.9|21503.4|21491.4|21500.7|21488.7|2
1763654330000|2025-11-20 15:58:50|21494.7|21482.7|21480.5|21468.5|21498.4|21486.4|21476.7|21464.7|6
1763654340000|2025-11-20 15:59:00|21481.5|21469.5|21481.9|21469.9|21481.9|21469.9|21480.7|21468.7|2
1763654350000|2025-11-20 15:59:10|21481.7|21469.7|21474.7|21462.7|21481.9|21469.9|21474.7|21462.7|2
1763654360000|2025-11-20 15:59:20|21475.7|21463.7|21488.2|21476.2|21489.7|21477.7|21474.4|21462.4|23
1763654370000|2025-11-20 15:59:30|21482.4|21470.4|21485.1|21473.1|21492.4|21480.4|21482.4|21470.4|2
1763654380000|2025-11-20 15:59:40|21486.1|21474.1|21489.7|21477.7|21489.7|21477.7|21486.1|21474.1|12
1763654390000|2025-11-20 15:59:50|21489.4|21477.4|21484.7|21472.7|21489.4|21477.4|21482.2|21470.2|1
1763654400000|2025-11-20 16:00:00|21482.2|21470.2|21481.9|21469.9|21482.2|21470.2|21481.9|21469.9|0
1763654410000|2025-11-20 16:00:10|21481.7|21469.7|21477.4|21465.4|21481.7|21469.7|21477.4|21465.4|2
1763654420000|2025-11-20 16:00:20|21478.6|21466.6|21486.1|21474.1|21486.1|21474.1|21478.6|21466.6|1
1763654430000|2025-11-20 16:00:30|21487.4|21475.4|21475.3|21463.3|21487.6|21475.6|21475.3|21463.3|4
1763654440000|2025-11-20 16:00:40|21475.1|21463.1|21465.1|21453.1|21475.1|21463.1|21460.1|21448.1|15
1763654450000|2025-11-20 16:00:50|21465.3|21453.3|21474.4|21462.4|21475.7|21463.7|21465.3|21453.3|4
1763654460000|2025-11-20 16:01:00|21479.4|21467.4|21480.7|21468.7|21480.7|21468.7|21475.7|21463.7|4
1763654470000|2025-11-20 16:01:10|21482.6|21470.6|21481.5|21469.5|21482.6|21470.6|21481.5|21469.5|3
1763654480000|2025-11-20 16:01:20|21480.3|21468.3|21469.2|21457.2|21482.8|21470.8|21469.2|21457.2|11
1763654490000|2025-11-20 16:01:30|21469|21457|21465.7|21453.7|21469|21457|21459.2|21447.2|9
1763654500000|2025-11-20 16:01:40|21466.9|21454.9|21474|21462|21474|21462|21464.2|21452.2|0
1763654510000|2025-11-20 16:01:50|21474.2|21462.2|21477.4|21465.4|21477.4|21465.4|21474|21462|19
1763654520000|2025-11-20 16:02:00|21479.4|21467.4|21484.4|21472.4|21486.5|21474.5|21478.2|21466.2|30
1763654530000|2025-11-20 16:02:10|21483.4|21471.4|21482.8|21470.8|21483.4|21471.4|21479.9|21467.9|20
1763654540000|2025-11-20 16:02:20|21483.8|21471.8|21488.8|21476.8|21491.9|21479.9|21483.8|21471.8|2
1763654550000|2025-11-20 16:02:30|21485.1|21473.1|21485.3|21473.3|21485.3|21473.3|21485.1|21473.1|0
1763654560000|2025-11-20 16:02:40|21486.5|21474.5|21488.8|21476.8|21488.8|21476.8|21486.5|21474.5|0
1763654570000|2025-11-20 16:02:50|21489|21477|21493.8|21481.8|21499.9|21487.9|21489|21477|0
1763654580000|2025-11-20 16:03:00|21497.6|21485.6|21494.9|21482.9|21498.8|21486.8|21494.9|21482.9|0
1763654590000|2025-11-20 16:03:10|21493.8|21481.8|21503.2|21491.2|21503.2|21491.2|21493.6|21481.6|8
1763654600000|2025-11-20 16:03:20|21503|21491|21500.9|21488.9|21503|21491|21500.9|21488.9|5
1763654610000|2025-11-20 16:03:30|21503.2|21491.2|21500.9|21488.9|21504.4|21492.4|21500.9|21488.9|8
1763654620000|2025-11-20 16:03:40|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|0
1763654630000|2025-11-20 16:03:50|21503.2|21491.2|21503|21491|21506.3|21494.3|21503|21491|4
1763654640000|2025-11-20 16:04:00|21504|21492|21496.9|21484.9|21504|21492|21485.7|21473.7|6
1763654650000|2025-11-20 16:04:10|21496.7|21484.7|21497.2|21477.2|21497.2|21484.7|21490.7|21477.2|4
1763654670000|2025-11-20 16:04:30|21493|21481|21490.5|21478.5|21497.2|21484.7|21490.5|21477.2|0
1763654680000|2025-11-20 16:04:40|21493|21481|21493|21481|21493|21481|21493|21481|2
1763654690000|2025-11-20 16:04:50|21491.7|21479.7|21493|21481|21493|21481|21490.5|21478.5|0
1763654700000|2025-11-20 16:05:00|21492.5|21480.5|21495.5|21483.5|21496.7|21484.7|21491.5|21479.5|3
1763654710000|2025-11-20 16:05:10|21495.7|21483.7|21497.8|21485.8|21498|21486|21495.5|21483.5|0
1763654720000|2025-11-20 16:05:20|21496.7|21484.7|21485.7|21473.7|21498|21486|21485.5|21473.5|5
1763654730000|2025-11-20 16:05:30|21483.2|21471.2|21488.4|21476.4|21488.4|21476.4|21483.2|21471.2|2
1763654740000|2025-11-20 16:05:40|21488.2|21476.2|21481.9|21469.9|21488.2|21476.2|21481.9|21469.9|3
1763654750000|2025-11-20 16:05:50|21480.9|21468.9|21481.1|21469.1|21483|21471|21480.9|21468.9|3
1763654760000|2025-11-20 16:06:00|21480.9|21468.9|21483.2|21471.2|21484.4|21472.4|21480.9|21468.9|0
1763654780000|2025-11-20 16:06:20|21485.3|21473.3|21485.7|21473.7|21488|21476|21485.3|21473.3|2
1763654790000|2025-11-20 16:06:30|21486.9|21474.9|21485.7|21473.7|21486.9|21474.9|21485.7|21473.7|0
1763654800000|2025-11-20 16:06:40|21484.6|21472.6|21485.5|21473.5|21494.5|21478.9|21483.4|21471.4|13
1763654810000|2025-11-20 16:06:50|21484.4|21472.4|21490.3|21478.3|21490.3|21478.3|21484.4|21472.4|4
1763654820000|2025-11-20 16:07:00|21490.5|21478.5|21488.8|21476.8|21490.5|21478.5|21487.8|21475.8|0
1763654830000|2025-11-20 16:07:10|21486.5|21474.5|21483.4|21471.4|21487.8|21475.8|21480.7|21468.7|2
1763654840000|2025-11-20 16:07:20|21485.7|21473.7|21485.7|21473.7|21486.9|21474.9|21485.5|21473.5|4
1763654850000|2025-11-20 16:07:30|21484.4|21472.4|21481.1|21469.1|21484.4|21472.4|21481.1|21469.1|6
1763654860000|2025-11-20 16:07:40|21480.1|21468.1|21485.7|21473.7|21486.1|21474.1|21480.1|21468.1|10
1763654880000|2025-11-20 16:08:00|21485.5|21473.5|21485.7|21473.7|21485.7|21473.7|21485.5|21473.5|1
1763654890000|2025-11-20 16:08:10|21483.6|21471.6|21483.6|21471.6|21484.7|21472.7|21482.6|21470.6|2
1763654900000|2025-11-20 16:08:20|21484.7|21472.7|21484.7|21472.7|21484.7|21472.7|21484.7|21472.7|0
1763654910000|2025-11-20 16:08:30|21482.4|21470.4|21481.3|21469.3|21482.4|21470.4|21477.6|21465.6|6
1763654920000|2025-11-20 16:08:40|21481.5|21469.5|21486.1|21474.1|21486.5|21474.5|21481.3|21469.3|10
1763654930000|2025-11-20 16:08:50|21483.6|21471.6|21481.3|21469.3|21483.6|21471.6|21480.1|21468.1|1
1763654940000|2025-11-20 16:09:00|21481.5|21469.5|21482.6|21470.6|21482.8|21470.8|21481.3|21469.3|0
1763654950000|2025-11-20 16:09:10|21482.4|21470.4|21481.1|21469.1|21482.6|21470.6|21479|21467|1
1763654960000|2025-11-20 16:09:20|21479|21467|21479|21467|21479|21467|21479|21467|1
1763654970000|2025-11-20 16:09:30|21479.2|21467.2|21482.6|21470.6|21482.6|21470.6|21479.2|21467.2|0
1763654980000|2025-11-20 16:09:40|21483.6|21471.6|21482.6|21470.6|21486.1|21474.1|21482.6|21470.6|1
1763654990000|2025-11-20 16:09:50|21483.6|21471.6|21483.6|21471.6|21483.6|21471.6|21483.6|21471.6|0
1763655000000|2025-11-20 16:10:00|21483.8|21471.8|21483.6|21471.6|21484|21472|21483.6|21471.6|5
1763655010000|2025-11-20 16:10:10|21484.9|21472.9|21483.6|21471.6|21485.9|21473.9|21482.6|21470.6|6
1763655020000|2025-11-20 16:10:20|21483.8|21471.8|21487.6|21475.6|21487.6|21475.6|21483.8|21471.8|0
1763655030000|2025-11-20 16:10:30|21487.4|21475.4|21485.7|21473.7|21488.4|21476.4|21485.7|21473.7|16
1763655040000|2025-11-20 16:10:40|21485.9|21473.9|21486.9|21474.9|21490.5|21478.5|21485.9|21473.9|1
1763655050000|2025-11-20 16:10:50|21484.7|21472.7|21482.6|21470.6|21484.7|21472.7|21477.6|21465.6|4
1763655060000|2025-11-20 16:11:00|21481.5|21469.5|21479|21467|21481.5|21469.5|21477.6|21465.6|6
1763655070000|2025-11-20 16:11:10|21479.3|21467.3|21479.3|21467.3|21479.3|21467.3|21479.3|21467.3|2
1763655080000|2025-11-20 16:11:20|21480.3|21468.3|21482.8|21470.8|21482.8|21470.8|21480.3|21468.3|1
1763655090000|2025-11-20 16:11:30|21485.5|21473.5|21477.8|21465.8|21485.5|21473.5|21477.8|21465.8|23
1763655100000|2025-11-20 16:11:40|21479|21467|21480.1|21468.1|21481.1|21469.1|21479|21467|23
1763655110000|2025-11-20 16:11:50|21481.1|21469.1|21479|21467|21481.1|21469.1|21478.8|21466.8|4
1763655120000|2025-11-20 16:12:00|21481.1|21469.1|21481.1|21469.1|21483.2|21471.2|21481.1|21469.1|4
1763655130000|2025-11-20 16:12:10|21483.4|21471.4|21488.6|21476.6|21490.9|21478.9|21483.4|21471.4|16
1763655140000|2025-11-20 16:12:20|21493|21481|21490.3|21478.3|21493|21481|21490.3|21478.3|3
1763655150000|2025-11-20 16:12:30|21489.2|21477.2|21490.3|21478.3|21490.3|21478.3|21485.7|21473.7|1
1763655160000|2025-11-20 16:12:40|21489.2|21477.2|21489.2|21477.2|21489.2|21477.2|21489.2|21477.2|0
1763655170000|2025-11-20 16:12:50|21490.3|21478.3|21489|21477|21490.3|21478.3|21489|21477|1
1763655180000|2025-11-20 16:13:00|21490.5|21478.5|21483.6|21471.6|21490.5|21478.5|21483.6|21471.6|3
1763655190000|2025-11-20 16:13:10|21485.7|21473.7|21487.8|21475.8|21491.7|21479.7|21485.7|21473.7|8
1763655200000|2025-11-20 16:13:20|21488.2|21476.2|21487.8|21475.8|21488.2|21476.2|21486.7|21474.7|0
1763655210000|2025-11-20 16:13:30|21488.2|21476.2|21492.2|21480.2|21492.2|21480.2|21488.2|21476.2|15
1763655220000|2025-11-20 16:13:40|21492.4|21480.4|21498.2|21486.2|21498.2|21486.2|21490.7|21478.7|20
1763655230000|2025-11-20 16:13:50|21500.7|21488.7|21503.2|21491.2|21503.2|21491.2|21500.7|21488.7|14
1763655240000|2025-11-20 16:14:00|21502.8|21490.8|21501.7|21489.7|21504.2|21492.2|21501.7|21489.7|1
1763655250000|2025-11-20 16:14:10|21502.8|21490.8|21502.8|21490.8|21503.2|21491.2|21501.7|21489.7|0
1763655260000|2025-11-20 16:14:20|21503|21491|21503.8|21491.8|21503.8|21491.8|21502.8|21490.8|0
1763655270000|2025-11-20 16:14:30|21502.8|21490.8|21502.8|21490.8|21502.8|21490.8|21502.8|21490.8|0
1763655280000|2025-11-20 16:14:40|21503|21491|21503.2|21491.2|21506.5|21494.5|21500.7|21488.7|20
1763655290000|2025-11-20 16:14:50|21501.7|21489.7|21504.2|21492.2|21505.3|21493.3|21500.7|21488.7|14
1763655300000|2025-11-20 16:15:00|21503|21491|21515.7|21503.7|21515.7|21503.7|21501.9|21489.9|8
1763655310000|2025-11-20 16:15:10|21516.9|21504.9|21521.7|21509.7|21521.7|21509.7|21516.9|21504.9|8
1763655320000|2025-11-20 16:15:20|21521.1|21509.1|21522.2|21510.2|21522.2|21510.2|21520.9|21508.9|6
1763655330000|2025-11-20 16:15:30|21519.9|21507.9|21521.1|21509.1|21522.4|21510.4|21518.4|21506.4|12
1763655340000|2025-11-20 16:15:40|21520.1|21508.1|21519.7|21507.7|21522.4|21510.4|21519.7|21507.7|3
1763655350000|2025-11-20 16:15:50|21518.4|21506.4|21514.7|21502.7|21518.6|21506.6|21514.7|21502.7|0
1763655360000|2025-11-20 16:16:00|21513.8|21501.8|21506.3|21494.3|21514|21502|21506.3|21494.3|2
1763655370000|2025-11-20 16:16:10|21505.3|21493.3|21497.4|21485.4|21505.3|21493.3|21495.9|21483.9|14
1763655380000|2025-11-20 16:16:20|21495.3|21483.3|21497.4|21485.4|21497.4|21485.4|21495.3|21483.3|2
1763655390000|2025-11-20 16:16:30|21498.4|21486.4|21506.1|21494.1|21506.1|21494.1|21498.4|21486.4|4
1763655400000|2025-11-20 16:16:40|21503.9|21491.9|21498.6|21486.6|21504.7|21492.7|21497.4|21485.4|0
1763655410000|2025-11-20 16:16:50|21497.4|21485.4|21499.9|21487.9|21501.1|21489.1|21497.4|21485.4|7
1763655420000|2025-11-20 16:17:00|21500.9|21488.9|21506.1|21494.1|21506.1|21494.1|21500.9|21488.9|2
1763655430000|2025-11-20 16:17:10|21505.9|21493.9|21509.9|21497.9|21509.9|21497.9|21504.9|21492.9|2
1763655440000|2025-11-20 16:17:20|21513|21501|21513.4|21501.4|21513.4|21501.4|21513|21501|1
1763655450000|2025-11-20 16:17:30|21512.2|21500.2|21515.9|21503.9|21515.9|21503.9|21512.2|21500.2|0
1763655460000|2025-11-20 16:17:40|21515.1|21503.1|21517.2|21505.2|21517.2|21505.2|21514.9|21502.9|0
1763655470000|2025-11-20 16:17:50|21514.1|21502.1|21513.6|21501.6|21514.1|21502.1|21512.2|21500.2|1
1763655480000|2025-11-20 16:18:00|21514.7|21502.7|21517|21505|21518.2|21506.2|21514.7|21502.7|0
1763655490000|2025-11-20 16:18:10|21512.8|21500.8|21511.1|21499.1|21512.8|21500.8|21510.1|21498.1|2
1763655500000|2025-11-20 16:18:20|21509.9|21497.9|21508.6|21496.6|21512|21500|21501.1|21489.1|36
1763655510000|2025-11-20 16:18:30|21508.9|21496.9|21514.9|21502.9|21514.9|21502.9|21508.9|21496.9|0
1763655520000|2025-11-20 16:18:40|21515.1|21503.1|21514.7|21502.7|21517|21505|21511.1|21499.1|11
1763655530000|2025-11-20 16:18:50|21514.5|21502.5|21515.7|21503.7|21516.1|21504.1|21512.6|21500.6|1
1763655540000|2025-11-20 16:19:00|21514.7|21502.7|21514.7|21502.7|21514.7|21502.7|21511.4|21499.4|0
1763655550000|2025-11-20 16:19:10|||||||||1
1763655580000|2025-11-20 16:19:40|21511.1|21499.1|21507.6|21495.6|21511.1|21499.1|21506.6|21494.6|6
1763655590000|2025-11-20 16:19:50|21505.3|21493.3|21505.3|21493.3|21505.3|21493.3|21505.3|21493.3|16
1763655600000|2025-11-20 16:20:00|21512.4|21500.4|21513.6|21501.6|21513.6|21501.6|21511.4|21499.4|2
1763655620000|2025-11-20 16:20:20|21514.7|21502.7|21515.9|21503.9|21515.9|21503.9|21514.7|21502.7|1
1763655630000|2025-11-20 16:20:30|21515.5|21503.5|21512.4|21500.4|21515.5|21503.5|21512.4|21500.4|10
1763655640000|2025-11-20 16:20:40|21511.4|21499.4|21509.9|21497.9|21512.2|21500.2|21509.9|21497.9|1
1763655650000|2025-11-20 16:20:50|21507.8|21495.8|21507.8|21495.8|21507.8|21495.8|21507.8|21495.8|4
1763655660000|2025-11-20 16:21:00|21507.6|21495.6|21507.6|21495.6|21507.6|21495.6|21506.6|21494.6|3
1763655670000|2025-11-20 16:21:10|21509.7|21497.7|21512.2|21500.2|21512.2|21500.2|21508.9|21496.9|0
1763655680000|2025-11-20 16:21:20|21507.4|21495.4|21512.6|21500.6|21512.6|21500.6|21506.4|21494.4|16
1763655690000|2025-11-20 16:21:30|21512.8|21500.8|21512.6|21500.6|21514.1|21502.1|21511.8|21499.8|7
1763655700000|2025-11-20 16:21:40|21512.8|21500.8|21510.1|21498.1|21513.4|21501.4|21510.1|21498.1|4
1763655710000|2025-11-20 16:21:50|21512.2|21500.2|21509.9|21497.9|21512.8|21500.8|21509.9|21497.9|2
1763655720000|2025-11-20 16:22:00|21508.9|21496.9|21510.1|21498.1|21510.1|21498.1|21508.9|21496.9|0
1763655730000|2025-11-20 16:22:10|21509.9|21497.9|21507.6|21495.6|21509.9|21497.9|21507.6|21495.6|8
1763655740000|2025-11-20 16:22:20|21505.1|21493.1|21499.9|21487.9|21505.1|21493.1|21499.9|21487.9|6
1763655750000|2025-11-20 16:22:30|21494.7|21482.7|21494.1|21482.1|21494.7|21482.7|21489.3|21477.3|5
1763655760000|2025-11-20 16:22:40|21492.8|21480.8|21492.6|21480.6|21492.8|21480.8|21492.6|21480.6|1
1763655770000|2025-11-20 16:22:50|||||||||1
1763655780000|2025-11-20 16:23:00|21491.6|21479.6|21494.9|21482.9|21494.9|21482.9|21490.7|21478.7|1
1763655790000|2025-11-20 16:23:10|21494.7|21482.7|21494.9|21482.9|21494.9|21482.9|21494.7|21482.7|0
1763655800000|2025-11-20 16:23:20|21492.8|21480.8|21500.9|21488.9|21502|21490|21492.2|21480.2|10
1763655810000|2025-11-20 16:23:30|21500.7|21488.7|21498.2|21486.2|21500.7|21488.7|21497|21485|8
1763655820000|2025-11-20 16:23:40|21503.8|21491.8|21496.6|21484.6|21504.1|21492.1|21496.6|21484.6|12
1763655830000|2025-11-20 16:23:50|21495.5|21483.5|21494.3|21482.3|21495.5|21483.5|21494.3|21482.3|1
1763655840000|2025-11-20 16:24:00|21496.6|21484.6|21498|21486|21499.3|21487.3|21496.6|21484.6|7
1763655850000|2025-11-20 16:24:10|21500.1|21488.1|21499.1|21487.1|21508.2|21496.2|21499.1|21487.1|34
1763655860000|2025-11-20 16:24:20|21498.8|21486.8|21496.6|21484.6|21498.8|21486.8|21491.8|21479.8|2
1763655870000|2025-11-20 16:24:30|21497|21485|21495.5|21483.5|21497|21485|21494.5|21482.5|0
1763655880000|2025-11-20 16:24:40|21494.1|21482.1|21495.5|21483.5|21495.5|21483.5|21494.1|21482.1|1
1763655890000|2025-11-20 16:24:50|21495.7|21483.7|21497|21485|21497|21485|21495.7|21483.7|1
1763655900000|2025-11-20 16:25:00|21497.2|21485.2|21499.5|21487.5|21499.5|21487.5|21497.2|21485.2|0
1763655910000|2025-11-20 16:25:10|21499.7|21487.7|21496.6|21484.6|21499.7|21487.7|21496.6|21484.6|1
1763655920000|2025-11-20 16:25:20|21495.5|21483.5|21495.5|21483.5|21495.5|21483.5|21495.3|21483.3|2
1763655930000|2025-11-20 16:25:30|21494.5|21482.5|21496.6|21484.6|21496.6|21484.6|21494.1|21482.1|2
1763655940000|2025-11-20 16:25:40|21497.4|21485.4|21501.6|21489.6|21501.6|21489.6|21497.4|21485.4|0
1763655950000|2025-11-20 16:25:50|21499.5|21487.5|21508|21496|21508|21496|21499.5|21487.5|1
1763655960000|2025-11-20 16:26:00|21503.2|21491.2|21503.2|21491.2|21504.3|21492.3|21501.8|21489.8|6
1763655970000|2025-11-20 16:26:10|21501.8|21489.8|21501.6|21489.6|21501.8|21489.8|21501.6|21489.6|0
1763655980000|2025-11-20 16:26:20|21501.8|21489.8|21498|21486|21501.8|21489.8|21496.8|21484.8|0
1763655990000|2025-11-20 16:26:30|21497.8|21485.8|21497.8|21485.8|21497.8|21485.8|21497.8|21485.8|1
1763656000000|2025-11-20 16:26:40|21499.3|21487.3|21497|21485|21500.5|21488.5|21495.5|21483.5|2
1763656010000|2025-11-20 16:26:50|21499.9|21487.9|21501.6|21489.6|21501.6|21489.6|21499.3|21487.3|2
1763656020000|2025-11-20 16:27:00|21498.4|21486.4|21497.2|21485.2|21498.4|21486.4|21495.9|21483.9|3
1763656030000|2025-11-20 16:27:10|21498.2|21486.2|21496.8|21484.8|21498.4|21486.4|21496.8|21484.8|2
1763656040000|2025-11-20 16:27:20|21497|21485|21496.6|21484.6|21498|21486|21495.5|21483.5|11
1763656050000|2025-11-20 16:27:30|21496.8|21484.8|21496.6|21484.6|21497|21485|21496.6|21484.6|0
1763656060000|2025-11-20 16:27:40|21496.8|21484.8|21497.8|21485.8|21497.8|21485.8|21496.8|21484.8|1
1763656070000|2025-11-20 16:27:50|21498|21486|21495.3|21483.3|21500.5|21488.5|21494.3|21482.3|10
1763656080000|2025-11-20 16:28:00|21495.5|21483.5|21495.5|21483.5|21495.5|21483.5|21495.3|21483.3|0
1763656090000|2025-11-20 16:28:10|21495.3|21483.3|21495.1|21483.1|21496.6|21484.6|21495.1|21483.1|0
1763656100000|2025-11-20 16:28:20|||||||||2
1763656110000|2025-11-20 16:28:30|21495.3|21483.3|21497.6|21485.6|21497.6|21485.6|21495.3|21483.3|0
1763656120000|2025-11-20 16:28:40|21500.1|21488.1|21499.1|21487.1|21500.1|21488.1|21496.6|21484.6|1
1763656130000|2025-11-20 16:28:50|21498.9|21486.9|21495.1|21483.1|21498.9|21486.9|21495.1|21483.1|0
1763656140000|2025-11-20 16:29:00|21495.3|21483.3|21501.6|21489.6|21505.3|21493.3|21489.1|21477.1|21
1763656150000|2025-11-20 16:29:10|21502.6|21490.6|21499.9|21487.9|21503.6|21491.6|21498.6|21486.6|5
1763656160000|2025-11-20 16:29:20|21500.1|21488.1|21501.4|21489.4|21501.6|21489.6|21499.1|21487.1|0
1763656170000|2025-11-20 16:29:30|21501.6|21489.6|21501.6|21489.6|21501.6|21489.6|21501.6|21489.6|0
1763656180000|2025-11-20 16:29:40|21503.6|21491.6|21502.6|21490.6|21503.6|21491.6|21500.3|21488.3|0
1763656190000|2025-11-20 16:29:50|21501.6|21489.6|21501.4|21489.4|21501.6|21489.6|21501.1|21489.1|4
1763656200000|2025-11-20 16:30:00|21501.1|21489.1|21488|21476|21501.1|21489.1|21481.6|21469.6|23
1763656210000|2025-11-20 16:30:10|21487.8|21475.8|21495.1|21483.1|21496.1|21484.1|21487.8|21475.8|5
1763656220000|2025-11-20 16:30:20|21496.1|21484.1|21499.9|21487.9|21501.1|21489.1|21496.1|21484.1|18
1763656230000|2025-11-20 16:30:30|21502.6|21490.6|21520.3|21508.3|21531.8|21519.8|21498.2|21486.2|26
1763656240000|2025-11-20 16:30:40|21520.1|21508.1|21506.5|21494.5|21524.9|21512.9|21506.5|21494.5|27
1763656250000|2025-11-20 16:30:50|21506.8|21494.8|21504|21492|21512.8|21500.8|21504|21492|27
1763656260000|2025-11-20 16:31:00|21505.3|21493.3|21501.5|21489.5|21511.8|21499.8|21500.3|21488.3|14
1763656270000|2025-11-20 16:31:10|21501.8|21489.8|21503|21491|21509.3|21497.3|21500.7|21488.7|10
1763656280000|2025-11-20 16:31:20|21499.9|21487.9|21503.2|21491.2|21505.9|21493.9|21499.9|21487.9|8
1763656290000|2025-11-20 16:31:30|21502.4|21490.4|21503.2|21491.2|21503.2|21491.2|21502.4|21490.4|1
1763656300000|2025-11-20 16:31:40|21502.2|21490.2|21502|21490|21502.2|21490.2|21498.6|21486.6|6
1763656310000|2025-11-20 16:31:50|21500.9|21488.9|21505.9|21493.9|21508.7|21496|21500.9|21487.6|4
1763656320000|2025-11-20 16:32:00|21509.7|21489.7|21508.6|21496.6|21509.7|21496.6|21502.2|21488.7|9
1763656330000|2025-11-20 16:32:10|21510.7|21498.7|21510.9|21498.9|21510.9|21498.9|21510.7|21498.7|1
1763656340000|2025-11-20 16:32:20|21511.1|21499.1|21510.9|21498.9|21511.1|21499.1|21510.9|21498.9|0
1763656350000|2025-11-20 16:32:30|21506.8|21494.8|21506.1|21494.1|21506.8|21494.8|21505.1|21493.1|0
1763656360000|2025-11-20 16:32:40|21507.4|21495.4|21502.4|21490.4|21507.4|21495.4|21502.4|21490.4|3
1763656370000|2025-11-20 16:32:50|21503.4|21491.4|21502.4|21490.4|21503.4|21491.4|21500.3|21488.3|1
1763656380000|2025-11-20 16:33:00|21503.4|21491.4|21506.1|21494.1|21507.6|21494.1|21502.4|21487.6|2
1763656390000|2025-11-20 16:33:10|21507.4|21495.4|21501.4|21489.4|21507.4|21495.4|21501.4|21489.4|2
1763656400000|2025-11-20 16:33:20|21500.3|21488.3|21500.3|21488.3|21500.3|21488.3|21500.3|21488.3|0
1763656410000|2025-11-20 16:33:30|21501.4|21489.4|21502.4|21490.4|21503.6|21491.6|21501.1|21489.1|0
1763656420000|2025-11-20 16:33:40|21502.6|21490.6|21506.1|21494.1|21506.1|21494.1|21502.6|21490.6|1
1763656430000|2025-11-20 16:33:50|21505.5|21493.5|21498.9|21486.9|21505.5|21493.5|21498.9|21486.9|2
1763656440000|2025-11-20 16:34:00|21499.1|21487.1|21504.5|21492.5|21504.5|21492.5|21499.1|21487.1|3
1763656450000|2025-11-20 16:34:10|21504.7|21492.7|21505.7|21493.7|21505.7|21493.7|21504.7|21492.7|0
1763656460000|2025-11-20 16:34:20|21503.4|21491.4|21501.1|21489.1|21504.5|21492.5|21501.1|21489.1|0
1763656470000|2025-11-20 16:34:30|21502.2|21490.2|21496.1|21484.1|21502.2|21490.2|21496.1|21484.1|9
1763656480000|2025-11-20 16:34:40|||||||||1
1763656490000|2025-11-20 16:34:50|21500.7|21488.7|21499.7|21487.7|21500.7|21488.7|21499.7|21487.7|2
1763656500000|2025-11-20 16:35:00|21499.5|21487.5|21499.5|21487.5|21499.5|21487.5|21498.4|21486.4|1
1763656510000|2025-11-20 16:35:10|21498.4|21486.4|21503.6|21491.6|21505.9|21493.9|21498.4|21486.4|2
1763656520000|2025-11-20 16:35:20|21499.7|21487.7|21496.4|21484.4|21499.9|21487.9|21496.4|21484.4|8
1763656530000|2025-11-20 16:35:30|21497.8|21485.8|21501.6|21489.6|21501.6|21489.6|21497.8|21485.8|4
1763656540000|2025-11-20 16:35:40|21502.6|21490.6|21501.6|21489.6|21504.1|21492.1|21498.9|21486.9|1
1763656550000|2025-11-20 16:35:50|21501.1|21489.1|21500.1|21488.1|21502.2|21490.2|21500.1|21488.1|2
1763656560000|2025-11-20 16:36:00|21499.3|21487.3|21501.4|21489.4|21501.4|21489.4|21499.3|21487.3|0
1763656570000|2025-11-20 16:36:10|21496.4|21484.4|21506.4|21494.4|21507.6|21495.6|21495.1|21483.1|18
1763656580000|2025-11-20 16:36:20|21506.6|21494.6|21511.1|21499.1|21512.8|21500.8|21506.6|21494.6|0
1763656590000|2025-11-20 16:36:30|21511.4|21499.4|21508.9|21496.9|21511.6|21499.6|21508.9|21496.9|1
1763656600000|2025-11-20 16:36:40|21509.1|21497.1|21511.4|21499.4|21511.4|21499.4|21509.1|21497.1|0
1763656610000|2025-11-20 16:36:50|21512.6|21500.6|21508.9|21496.9|21512.6|21500.6|21508.9|21496.9|2
1763656620000|2025-11-20 16:37:00|21506.4|21494.4|21513.9|21501.9|21513.9|21501.9|21506.4|21494.4|0
1763656630000|2025-11-20 16:37:10|21515.1|21503.1|21515.7|21503.7|21517.6|21505.6|21513.9|21501.9|6
1763656640000|2025-11-20 16:37:20|21516.4|21504.4|21516.2|21504.2|21518.2|21506.2|21515.7|21503.7|6
1763656650000|2025-11-20 16:37:30|21515.9|21503.9|21525.7|21513.7|21526.2|21514.2|21515.9|21501.2|3
1763656660000|2025-11-20 16:37:40|21523.9|21511.9|21517.2|21505.2|21526.4|21514.4|21517|21505|5
1763656670000|2025-11-20 16:37:50|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|21514.7|21502.7|3
1763656680000|2025-11-20 16:38:00|21515.9|21503.9|21515.9|21503.9|21519.7|21507.7|21515.9|21503.9|6
1763656690000|2025-11-20 16:38:10|21515.7|21503.7|21508.7|21496.7|21515.7|21503.7|21508.7|21496.7|1
1763656700000|2025-11-20 16:38:20|21508.4|21496.4|21494.9|21482.9|21508.7|21496.7|21491.2|21479.2|15
1763656710000|2025-11-20 16:38:30|21496.4|21484.4|21491.6|21479.6|21499.1|21487.1|21491.6|21479.6|10
1763656720000|2025-11-20 16:38:40|21491.8|21479.8|21491.6|21479.6|21494.1|21482.1|21489.7|21477.7|2
1763656730000|2025-11-20 16:38:50|21490.5|21478.5|21490.5|21478.5|21493|21481|21488.9|21476.9|7
1763656740000|2025-11-20 16:39:00|21490.7|21478.7|21489.3|21477.3|21492|21480|21489.3|21477.3|0
1763656750000|2025-11-20 16:39:10|21496.8|21484.8|21495.1|21483.1|21496.8|21484.8|21495.1|21483.1|3
1763656760000|2025-11-20 16:39:20|21494.1|21482.1|21495.3|21483.3|21496.8|21484.8|21494.1|21482.1|4
1763656770000|2025-11-20 16:39:30|21495.5|21483.5|21501.8|21489.8|21501.8|21489.8|21495.5|21483.5|0
1763656780000|2025-11-20 16:39:40|21502|21490|21502|21490|21502|21490|21502|21490|2
1763656790000|2025-11-20 16:39:50|21501.6|21489.6|21502|21490|21502|21490|21501.6|21489.6|0
1763656800000|2025-11-20 16:40:00|21511.6|21499.6|21511.6|21499.6|21512.8|21500.8|21511.6|21499.6|3
1763656810000|2025-11-20 16:40:10|21506.8|21494.8|21510.5|21498.5|21510.5|21498.5|21506.8|21494.8|0
1763656820000|2025-11-20 16:40:20|21510.3|21498.3|21509.3|21497.3|21510.5|21498.5|21509.1|21497.1|0
1763656830000|2025-11-20 16:40:30|21509.1|21497.1|21509.1|21497.1|21509.1|21497.1|21509.1|21497.1|0
1763656840000|2025-11-20 16:40:40|21508.9|21496.9|21506.4|21494.4|21508.9|21496.9|21506.4|21494.4|2
1763656850000|2025-11-20 16:40:50|21505.5|21493.5|21496.4|21484.4|21506.8|21494.8|21494.3|21482.3|10
1763656860000|2025-11-20 16:41:00|21494.3|21482.3|21503.5|21483.5|21503.5|21487.7|21494.3|21482.3|10
1763656870000|2025-11-20 16:41:10|21502.5|21482.5|21493.3|21481.3|21502.5|21486|21491|21475.8|3
1763656880000|2025-11-20 16:41:20|21497.2|21485.2|21502|21490|21502|21490|21497.2|21481.4|0
1763656890000|2025-11-20 16:41:30|21502.2|21490.2|21506.8|21494.8|21507|21495|21502.2|21490.2|0
1763656900000|2025-11-20 16:41:40|21499.9|21487.9|21503.3|21491.3|21503.3|21491.3|21499.9|21487.9|1
1763656910000|2025-11-20 16:41:50|21502|21490|21503|21491|21503|21491|21501|21489|0
1763656930000|2025-11-20 16:42:10|21501|21489|21494.7|21482.7|21503.5|21489|21489.7|21477.7|11
1763656940000|2025-11-20 16:42:20|21498.9|21486.9|21500.3|21488.3|21500.3|21488.3|21498.9|21486.9|5
1763656950000|2025-11-20 16:42:30|21500.1|21488.1|21500.1|21488.1|21500.1|21488.1|21500.1|21488.1|1
1763656960000|2025-11-20 16:42:40|21504.3|21492.3|21504.5|21492.5|21504.5|21492.5|21504.3|21492.3|0
1763656970000|2025-11-20 16:42:50|21504.3|21492.3|21508.3|21496.3|21508.3|21496.3|21504.3|21492.3|1
1763656980000|2025-11-20 16:43:00|21508.7|21496.7|21515.8|21503.8|21519.5|21507.5|21508.7|21493.9|1
1763656990000|2025-11-20 16:43:10|21517.8|21505.8|21515.8|21503.8|21518.3|21506.3|21515.8|21503.8|0
1763657000000|2025-11-20 16:43:20|21516|21504|21516|21504|21516|21504|21516|21504|0
1763657010000|2025-11-20 16:43:30|21515.8|21503.8|21509.5|21497.5|21515.8|21503.8|21509.5|21495|1
1763657020000|2025-11-20 16:43:40|21514.8|21494.8|21515|21495|21515|21495|21514.8|21494.8|0
1763657030000|2025-11-20 16:43:50|21509.5|21497.5|21515|21495|21515|21497.5|21509.5|21493.7|0
1763657040000|2025-11-20 16:44:00|21516|21496|21508.5|21496.5|21516|21496.5|21508.5|21495.8|0
1763657050000|2025-11-20 16:44:10|21507.4|21495.4|21506|21494|21508.3|21496.3|21505.1|21493.1|0
1763657060000|2025-11-20 16:44:20|21506.2|21494.2|21506|21494|21507.2|21495.2|21506|21494|0
1763657070000|2025-11-20 16:44:30|21505.8|21493.8|21504.7|21492.7|21505.8|21493.8|21504.7|21492.7|3
1763657080000|2025-11-20 16:44:40|21504.5|21492.5|21507.2|21495.2|21509.5|21497.5|21502.2|21490.2|3
1763657090000|2025-11-20 16:44:50|21509.3|21497.3|21509.3|21497.3|21509.3|21497.3|21509.3|21497.3|0
1763657100000|2025-11-20 16:45:00|21510.5|21498.5|21511.8|21499.8|21517|21499.8|21510.5|21497|1
1763657110000|2025-11-20 16:45:10|21512|21500|21510.5|21498.5|21514.3|21502.3|21510.5|21498.5|0
1763657120000|2025-11-20 16:45:20|21508.3|21496.3|21510.3|21498.3|21510.5|21498.5|21508|21496|0
1763657130000|2025-11-20 16:45:30|21509.3|21497.3|21509.3|21497.3|21509.3|21497.3|21509.3|21497.3|0
1763657140000|2025-11-20 16:45:40|21505.5|21493.5|21494.3|21482.3|21509.3|21497.3|21493.3|21481.3|2
1763657150000|2025-11-20 16:45:50|21492.2|21480.2|21489.9|21477.9|21494.5|21482.5|21489.9|21477.9|4
1763657160000|2025-11-20 16:46:00|21489.7|21477.7|21493.9|21481.9|21493.9|21481.9|21489.7|21477.7|10
1763657170000|2025-11-20 16:46:10|21497.2|21485.2|21502.5|21482.5|21502.5|21486.3|21497.2|21482.5|2
1763657180000|2025-11-20 16:46:20|21499.9|21487.9|21494.7|21482.7|21499.9|21487.9|21494.7|21482.7|3
1763657190000|2025-11-20 16:46:30|21498.9|21486.9|21494.7|21482.7|21501|21489|21494.7|21482.7|0
1763657200000|2025-11-20 16:46:40|21493.7|21481.7|21487.9|21467.9|21493.7|21481.7|21482.6|21466.9|10
1763657210000|2025-11-20 16:46:50|21484.1|21472.1|21487.9|21475.9|21488.9|21475.9|21483.7|21467.9|4
1763657220000|2025-11-20 16:47:00|21489.3|21477.3|21486.6|21474.6|21489.7|21477.7|21486.6|21474.6|12
1763657230000|2025-11-20 16:47:10|21487|21475|21498.3|21478.3|21498.3|21483.4|21487|21475|4
1763657240000|2025-11-20 16:47:20|21494.1|21482.1|21491.8|21479.8|21494.1|21482.1|21490.6|21478.6|5
1763657250000|2025-11-20 16:47:30|21492|21480|21493.1|21481.1|21493.1|21481.1|21492|21480|0
1763657260000|2025-11-20 16:47:40|21492.9|21480.9|21495.1|21483.1|21500.4|21484.2|21492.9|21480.4|2
1763657270000|2025-11-20 16:47:50|21496.6|21484.6|21499.4|21479.4|21500.4|21484.6|21496.6|21479.4|0
1763657280000|2025-11-20 16:48:00|21494.9|21482.9|21496.8|21484.8|21498.3|21484.8|21491.4|21478.3|0
1763657290000|2025-11-20 16:48:10|21496|21484|21488.9|21476.9|21496|21484|21486.4|21474.4|3
1763657300000|2025-11-20 16:48:20|21489.9|21477.9|21489.1|21477.1|21490.1|21478.1|21486.6|21474.6|0
1763657310000|2025-11-20 16:48:30|21488.9|21476.9|21485.1|21473.1|21488.9|21476.9|21485.1|21473.1|0
1763657320000|2025-11-20 16:48:40|21484.1|21472.1|21487.9|21475.9|21487.9|21475.9|21484.1|21467.9|4
1763657330000|2025-11-20 16:48:50|21489.1|21477.1|21489.3|21477.3|21498.3|21482.1|21487.9|21475.9|10
1763657340000|2025-11-20 16:49:00|21488.1|21476.1|21495.6|21483.6|21496.2|21483.6|21484.3|21472.3|10
1763657350000|2025-11-20 16:49:10|21495.8|21483.8|21498.3|21478.3|21498.3|21486.1|21491.8|21476.2|1
1763657360000|2025-11-20 16:49:20|21492.9|21480.9|21492.9|21480.9|21498.3|21480.9|21492.9|21476.2|0
1763657370000|2025-11-20 16:49:30|21491.8|21479.8|21491.8|21479.8|21491.8|21479.8|21491.6|21479.6|0
1763657380000|2025-11-20 16:49:40|21493.1|21481.1|21494.1|21482.1|21494.1|21482.1|21493.1|21481.1|1
1763657390000|2025-11-20 16:49:50|21495.8|21483.8|21500.4|21488.4|21500.4|21488.4|21495.6|21483.6|19
1763657400000|2025-11-20 16:50:00|21499.5|21487.5|21499.4|21479.4|21501.6|21487.5|21497.9|21479.4|0
1763657410000|2025-11-20 16:50:10|21496.6|21484.6|21497.9|21485.9|21504.1|21488.4|21496.6|21484.1|0
1763657430000|2025-11-20 16:50:30|21497.6|21485.6|21497.6|21485.6|21497.6|21485.6|21497.6|21485.6|0
1763657440000|2025-11-20 16:50:40|21497.2|21485.2|21490.1|21478.1|21497.2|21485.2|21490.1|21478.1|3
1763657450000|2025-11-20 16:50:50|21487|21475|21491.2|21479.2|21491.2|21479.2|21487|21475|4
1763657460000|2025-11-20 16:51:00|21492.4|21480.4|21490.2|21470.2|21492.4|21480.4|21486.4|21470.2|2
1763657470000|2025-11-20 16:51:10|21487.4|21475.4|21487.6|21475.6|21487.6|21475.6|21487.4|21475.4|0
1763657480000|2025-11-20 16:51:20|21497.9|21485.9|21498.9|21486.9|21503.7|21487.9|21497.9|21481.4|2
1763657490000|2025-11-20 16:51:30|21502.7|21482.7|21502.7|21482.7|21502.7|21486.9|21498.9|21482.7|0
1763657500000|2025-11-20 16:51:40|21498.9|21486.9|21498.9|21486.9|21498.9|21486.9|21498.9|21486.9|1
1763657510000|2025-11-20 16:51:50|21501|21489|21504.7|21492.7|21506|21494|21501|21489|2
1763657520000|2025-11-20 16:52:00|21503.5|21491.5|21501|21489|21504.7|21492.7|21500.8|21488.8|0
1763657530000|2025-11-20 16:52:10|21502.5|21482.5|21497.2|21485.2|21502.5|21486.3|21497.2|21482.5|0
1763657540000|2025-11-20 16:52:20|21502.5|21482.5|21502.5|21482.5|21502.5|21482.5|21502.5|21482.5|0
1763657550000|2025-11-20 16:52:30|21501.4|21481.4|21494.9|21482.9|21501.4|21485.2|21494.7|21481.4|1
1763657560000|2025-11-20 16:52:40|21496|21484|21494.7|21482.7|21496|21484|21494.7|21482.7|0
1763657570000|2025-11-20 16:52:50|21496|21484|21497.2|21485.2|21499.3|21487.3|21496|21484|3
1763657580000|2025-11-20 16:53:00|21504.8|21484.8|21504.8|21484.8|21504.8|21484.8|21504.8|21484.8|0
1763657590000|2025-11-20 16:53:10|21504.6|21484.6|21499.3|21487.3|21504.6|21489.8|21499.3|21484.6|1
1763657600000|2025-11-20 16:53:20|21499.5|21487.5|21499.8|21479.8|21501.8|21489.8|21497|21479.8|3
1763657610000|2025-11-20 16:53:30|21498.7|21478.7|21497|21485|21498.7|21485.4|21494.5|21478.7|2
1763657620000|2025-11-20 16:53:40|21502.2|21490.2|21501.2|21489.2|21504.3|21492.3|21499.9|21487.9|9
1763657630000|2025-11-20 16:53:50|21502.4|21490.4|21503.7|21491.7|21503.7|21491.7|21501.2|21489.2|3
1763657640000|2025-11-20 16:54:00|21503.5|21491.5|21499.7|21487.7|21503.5|21491.5|21499.7|21487.7|1
1763657650000|2025-11-20 16:54:10|21497.2|21485.2|21495.2|21483.2|21497.2|21485.2|21489.9|21477.9|16
1763657660000|2025-11-20 16:54:20|21494.9|21482.9|21494.7|21482.7|21494.9|21482.9|21494.7|21482.7|0
1763657670000|2025-11-20 16:54:30|21494.9|21482.9|21486.8|21474.8|21494.9|21482.9|21485.6|21470|28
1763657680000|2025-11-20 16:54:40|21485.8|21473.8|21486.8|21474.8|21487|21475|21484.3|21472.3|2
1763657690000|2025-11-20 16:54:50|21489.1|21477.1|21489.1|21477.1|21489.1|21477.1|21489.1|21477.1|0
1763657700000|2025-11-20 16:55:00|21490.3|21478.3|21486.8|21474.8|21490.3|21478.3|21486.8|21474.8|2
1763657710000|2025-11-20 16:55:10|21487.8|21475.8|21489.1|21477.1|21489.1|21477.1|21487.8|21475.8|0
1763657720000|2025-11-20 16:55:20|21486.6|21474.6|21488.1|21476.1|21489.3|21477.3|21486.6|21474.6|3
1763657730000|2025-11-20 16:55:30|21487.8|21475.8|21479.3|21467.3|21487.8|21475.8|21479.3|21467.3|23
1763657740000|2025-11-20 16:55:40|21479.5|21467.5|21478.3|21466.3|21483.3|21471.3|21477|21465|3
1763657750000|2025-11-20 16:55:50|21478.1|21466.1|21477|21465|21478.3|21466.3|21474.5|21462.5|0
1763657760000|2025-11-20 16:56:00|21477.2|21465.2|21475.8|21463.8|21478.3|21466.3|21473.5|21461.5|0
1763657770000|2025-11-20 16:56:10|21475.6|21463.6|21467|21455|21476.8|21464.8|21467|21455|6
1763657780000|2025-11-20 16:56:20|21467.2|21455.2|21459.9|21447.9|21467.2|21455.2|21459.9|21447.9|2
1763657790000|2025-11-20 16:56:30|21462|21450|21470.6|21458.6|21470.6|21458.6|21462|21450|7
1763657800000|2025-11-20 16:56:40|21470.3|21458.3|21471.6|21459.6|21471.6|21459.6|21470.3|21458.3|0
1763657810000|2025-11-20 16:56:50|21470.3|21458.3|21471.6|21459.6|21471.6|21459.6|21470.3|21458.3|0
1763657820000|2025-11-20 16:57:00|21477|21465|21472|21460|21479.1|21467.1|21472|21460|1
1763657830000|2025-11-20 16:57:10|21470.6|21458.6|21477|21465|21479.1|21467.1|21469.5|21457.5|2
1763657840000|2025-11-20 16:57:20|21478.1|21466.1|21472.4|21460.4|21478.1|21466.1|21472.4|21460.4|2
1763657850000|2025-11-20 16:57:30|21474.5|21462.5|21474.3|21462.3|21476.6|21464.6|21472|21460|1
1763657860000|2025-11-20 16:57:40|21474.5|21462.5|21474.5|21462.5|21474.5|21462.5|21474.1|21462.1|0
1763657870000|2025-11-20 16:57:50|21474.3|21462.3|21468.7|21456.7|21474.3|21462.3|21468.5|21456.5|0
1763657880000|2025-11-20 16:58:00|21469.7|21457.7|21466.8|21454.8|21469.7|21457.7|21466.8|21454.8|5
1763657890000|2025-11-20 16:58:10|21467|21455|21462|21450|21469.3|21457.3|21462|21450|0
1763657900000|2025-11-20 16:58:20|21461.8|21449.8|21461.8|21449.8|21462.9|21450.9|21460.8|21448.8|3
1763657910000|2025-11-20 16:58:30|21462.9|21450.9|21461|21449|21464.3|21452.3|21461|21449|10
1763657920000|2025-11-20 16:58:40|21461.2|21449.2|21464.1|21452.1|21464.1|21452.1|21458.1|21446.1|2
1763657930000|2025-11-20 16:58:50|21463.1|21451.1|21474.1|21462.1|21474.1|21462.1|21463.1|21451.1|1
1763657940000|2025-11-20 16:59:00|21471|21459|21464.3|21452.3|21471.8|21459.8|21464.3|21452.3|7
1763657950000|2025-11-20 16:59:10|21459.7|21447.7|21464.9|21452.9|21465.1|21453.1|21459.7|21447.7|46
1763657960000|2025-11-20 16:59:20|21462.9|21450.9|21459.3|21447.3|21466|21454|21459.1|21447.1|0
1763657970000|2025-11-20 16:59:30|21447.2|21435.2|21457.6|21445.6|21457.9|21445.9|21447.2|21435.2|6
1763657980000|2025-11-20 16:59:40|21457.9|21445.9|21458.7|21446.7|21458.9|21446.9|21457.9|21445.9|0
1763657990000|2025-11-20 16:59:50|21459.1|21447.1|21458.9|21446.9|21459.1|21447.1|21456.2|21444.2|4
1763658000000|2025-11-20 17:00:00|21458.7|21446.7|21438.5|21426.5|21458.9|21446.9|21426.6|21414.6|20
1763658010000|2025-11-20 17:00:10|21438.7|21426.7|21452.9|21440.9|21452.9|21440.9|21438.5|21426.5|4
1763658020000|2025-11-20 17:00:20|21451.8|21439.8|21449.5|21437.5|21454.6|21439.8|21449.3|21433.5|0
1763658030000|2025-11-20 17:00:30|21450.4|21438.4|21443.3|21431.3|21451.6|21439.6|21442.9|21430.9|5
1763658040000|2025-11-20 17:00:40|21444.5|21432.5|21453.5|21441.5|21453.5|21441.5|21443.1|21431.1|12
1763658050000|2025-11-20 17:00:50|21452.4|21440.4|21453.3|21441.3|21453.3|21441.3|21449.7|21437.7|2
1763658060000|2025-11-20 17:01:00|21451.8|21439.8|21453.1|21441.1|21455.8|21443.8|21451.8|21439.8|0
1763658070000|2025-11-20 17:01:10|21452|21440|21454.3|21442.3|21454.3|21442.3|21452|21440|0
1763658080000|2025-11-20 17:01:20|21454.5|21442.5|21454.3|21442.3|21457.6|21445.6|21452.9|21440.9|1
1763658090000|2025-11-20 17:01:30|21459.3|21447.3|21456.8|21444.8|21459.3|21447.3|21456.6|21444.6|0
1763658100000|2025-11-20 17:01:40|21457.2|21445.2|21456.6|21444.6|21457.6|21445.6|21456.6|21444.6|1
1763658110000|2025-11-20 17:01:50|21454.5|21442.5|21458.9|21446.9|21461.9|21447.1|21454.1|21439.4|0
1763658120000|2025-11-20 17:02:00|21459.1|21447.1|21461.4|21449.4|21461.4|21449.4|21459.1|21447.1|0
1763658130000|2025-11-20 17:02:10|21460.4|21448.4|21461.6|21449.6|21461.6|21449.6|21459.3|21447.3|5
1763658140000|2025-11-20 17:02:20|21461.4|21449.4|21466.2|21454.2|21466.4|21454.4|21461.4|21449.4|3
1763658150000|2025-11-20 17:02:30|21473.9|21461.9|21471.8|21459.8|21473.9|21461.9|21467.9|21455.9|8
1763658160000|2025-11-20 17:02:40|21474.1|21462.1|21469.3|21457.3|21474.1|21462.1|21469.3|21457.3|1
1763658170000|2025-11-20 17:02:50|21468.1|21456.1|21468.1|21456.1|21468.1|21456.1|21468.1|21456.1|0
1763658180000|2025-11-20 17:03:00|21469.3|21457.3|21467|21455|21469.3|21457.3|21464.5|21452.5|3
1763658190000|2025-11-20 17:03:10|21453.3|21441.3|21459.1|21447.1|21459.3|21447.3|21453.3|21441.3|4
1763658200000|2025-11-20 17:03:20|21458.9|21446.9|21459.3|21447.3|21460.4|21448.4|21458.9|21446.9|0
1763658210000|2025-11-20 17:03:30|21458.9|21446.9|21452|21440|21459.3|21447.3|21452|21440|0
1763658220000|2025-11-20 17:03:40|21452.2|21440.2|21444.9|21432.9|21453.1|21441.1|21441.2|21429.2|2
1763658230000|2025-11-20 17:03:50|21448.9|21436.9|21448.9|21436.9|21448.9|21436.9|21448.9|21436.9|5
1763658240000|2025-11-20 17:04:00|21456.4|21444.4|21453.9|21441.9|21458.9|21446.9|21453.9|21441.9|1
1763658250000|2025-11-20 17:04:10|21448.7|21436.7|21454.1|21442.1|21454.1|21442.1|21448.7|21436.7|7
1763658260000|2025-11-20 17:04:20|21458.9|21446.9|21455.1|21443.1|21458.9|21446.9|21455.1|21443.1|0
1763658270000|2025-11-20 17:04:30|21454.1|21442.1|21452.9|21440.9|21454.1|21442.1|21452.9|21440.9|0
1763658280000|2025-11-20 17:04:40|21455.4|21443.4|21454.3|21442.3|21457.6|21445.6|21454.3|21442.3|4
1763658290000|2025-11-20 17:04:50|21457|21445|21457|21445|21457|21445|21457|21445|0
1763658300000|2025-11-20 17:05:00|21456.4|21444.4|21460|21448|21460|21448|21455.4|21443.4|4
1763658310000|2025-11-20 17:05:10|21461|21449|21461.2|21449.2|21461.2|21449.2|21461|21449|2
1763658320000|2025-11-20 17:05:20|21461|21449|21449.7|21437.7|21461.2|21449.2|21449.7|21432.5|19
1763658330000|2025-11-20 17:05:30|21449.3|21437.3|21449.3|21437.3|21449.3|21437.3|21449.3|21437.3|0
1763658340000|2025-11-20 17:05:40|21452.5|21432.5|21443.3|21431.3|21452.5|21436.7|21443.3|21431.3|1
1763658350000|2025-11-20 17:05:50|21444.7|21432.7|21444.3|21432.3|21444.7|21432.7|21444.3|21432.3|0
1763658360000|2025-11-20 17:06:00|21443.3|21431.3|21443.1|21431.1|21443.3|21431.3|21441|21429|0
1763658370000|2025-11-20 17:06:10|21443.3|21431.3|21443.1|21431.1|21443.3|21431.3|21443.1|21431.1|0
1763658380000|2025-11-20 17:06:20|21443.5|21431.5|21444.7|21432.7|21446|21434|21443.5|21431.5|1
1763658390000|2025-11-20 17:06:30|21447.9|21435.9|21447.9|21435.9|21447.9|21435.9|21447.9|21435.9|0
1763658400000|2025-11-20 17:06:40|21448.1|21436.1|21454.6|21434.6|21454.6|21439.8|21448.1|21434.6|2
1763658410000|2025-11-20 17:06:50|21449.3|21437.3|21448.1|21436.1|21449.3|21437.3|21448.1|21436.1|0
1763658420000|2025-11-20 17:07:00|21448.7|21436.7|21448.1|21436.1|21453.5|21437.7|21445.4|21432.3|1
1763658430000|2025-11-20 17:07:10|21453.5|21433.5|21453.1|21441.1|21458.3|21443.6|21450.8|21432.5|3
1763658440000|2025-11-20 17:07:20|21453.3|21441.3|21437.5|21425.5|21454.6|21442.3|21437.5|21423.3|7
1763658450000|2025-11-20 17:07:30|21438.5|21426.5|21441|21421|21442.3|21426.5|21438.5|21421|0
1763658460000|2025-11-20 17:07:40|21437.2|21425.2|21436.8|21424.8|21437.2|21425.2|21436.8|21424.8|0
1763658470000|2025-11-20 17:07:50|21438.9|21426.9|21442.1|21422.1|21442.1|21427.3|21438.9|21422.1|0
1763658480000|2025-11-20 17:08:00|21439.3|21427.3|21439.3|21427.3|21442.1|21427.3|21438.3|21422.1|0
1763658490000|2025-11-20 17:08:10|21442.1|21422.1|21441|21421|21443.1|21427.3|21438.3|21421|3
1763658500000|2025-11-20 17:08:20|21437.2|21425.2|21442.3|21422.3|21442.3|21427.7|21437.2|21422.3|0
1763658510000|2025-11-20 17:08:30|21443.3|21423.3|21444.3|21432.3|21444.3|21432.3|21439.5|21422.3|4
1763658520000|2025-11-20 17:08:40|21445.6|21433.6|21446.8|21434.8|21450.4|21434.8|21445.6|21430.4|0
1763658530000|2025-11-20 17:08:50|21445.4|21433.4|21448.1|21436.1|21448.1|21436.1|21445.4|21433.4|2
1763658540000|2025-11-20 17:09:00|21453.9|21433.9|21445.2|21433.2|21453.9|21437.1|21445.2|21426.9|2
1763658550000|2025-11-20 17:09:10|21445.4|21433.4|21444.1|21432.1|21449.4|21433.4|21443.3|21429.4|1
1763658560000|2025-11-20 17:09:20|21442.9|21430.9|21445.8|21433.8|21448.1|21436.1|21442.9|21430.9|0
1763658570000|2025-11-20 17:09:30|21445.6|21433.6|21445.6|21433.6|21445.6|21433.6|21445.6|21433.6|0
1763658580000|2025-11-20 17:09:40|21444.1|21432.1|21450.4|21430.4|21450.4|21433.4|21444.1|21428.3|7
1763658590000|2025-11-20 17:09:50|21449.4|21429.4|21454.4|21434.4|21454.4|21435|21446.6|21429.4|3
1763658600000|2025-11-20 17:10:00|21454.6|21434.6|21445.6|21433.6|21456.9|21436.9|21444.3|21431.9|4
1763658610000|2025-11-20 17:10:10|21449.8|21429.8|21455.6|21435.6|21455.6|21435.6|21449.8|21429.8|4
1763658620000|2025-11-20 17:10:20|21455.8|21435.8|21454.6|21434.6|21456.9|21436.9|21454.6|21434.6|0
1763658630000|2025-11-20 17:10:30|21450.4|21438.4|21461.2|21449.2|21461.2|21449.2|21450.4|21434.4|0
1763658640000|2025-11-20 17:10:40|21463.3|21451.3|21461.2|21449.2|21469.2|21452.9|21461.2|21449.2|10
1763658650000|2025-11-20 17:10:50|21463.3|21451.3|21473.3|21461.3|21473.3|21461.3|21463.3|21451.3|10
1763658660000|2025-11-20 17:11:00|21475.8|21463.8|21462|21450|21475.8|21463.8|21462|21450|6
1763658670000|2025-11-20 17:11:10|21467.4|21455.4|21462|21450|21469.1|21457.1|21462|21450|13
1763658680000|2025-11-20 17:11:20|21463.1|21451.1|21458.3|21446.3|21470.6|21458.6|21458.3|21446.3|13
1763658690000|2025-11-20 17:11:30|21458.5|21446.5|21462.4|21450.4|21464.9|21452.9|21458.5|21446.5|11
1763658700000|2025-11-20 17:11:40|21462.7|21450.7|21464.9|21452.9|21465.2|21453.2|21458.9|21446.9|6
1763658710000|2025-11-20 17:11:50|21463.9|21451.9|21463.7|21451.7|21463.9|21451.9|21463.7|21451.7|1
1763658720000|2025-11-20 17:12:00|21463.9|21451.9|21464.9|21452.9|21470.4|21458.4|21463.9|21449.2|2
1763658730000|2025-11-20 17:12:10|21465.4|21453.4|21458.9|21446.9|21465.4|21453.4|21455.4|21443.4|3
1763658740000|2025-11-20 17:12:20|21459.1|21447.1|21450.6|21438.6|21463.9|21451.9|21450.4|21438.4|6
1763658750000|2025-11-20 17:12:30|21451.6|21439.6|21452.9|21440.9|21456.6|21444.6|21451.6|21439.6|6
1763658760000|2025-11-20 17:12:40|21450.8|21438.8|21446.6|21434.6|21450.8|21438.8|21446.4|21434.4|3
1763658770000|2025-11-20 17:12:50|21446.4|21434.4|21446.6|21434.6|21446.6|21434.6|21446.4|21434.4|2
1763658780000|2025-11-20 17:13:00|21446.4|21434.4|21432.7|21420.7|21446.6|21434.6|21432.7|21420.7|21
1763658790000|2025-11-20 17:13:10|21429.8|21417.8|21424.8|21412.8|21429.8|21417.8|21422.7|21408.5|7
1763658800000|2025-11-20 17:13:20|21425|21413|21424.8|21412.8|21425.8|21413.8|21424.3|21412.3|3
1763658810000|2025-11-20 17:13:30|21425|21413|21424.8|21412.8|21425|21413|21424.8|21412.8|2
1763658820000|2025-11-20 17:13:40|21422.7|21410.7|21424.8|21412.8|21424.8|21412.8|21422.5|21410.5|0
1763658830000|2025-11-20 17:13:50|21424.5|21412.5|21430.4|21418.4|21430.4|21418.4|21424.5|21412.5|1
1763658840000|2025-11-20 17:14:00|21430.8|21418.8|21440.8|21428.8|21442.1|21428.8|21430.8|21418.8|16
1763658850000|2025-11-20 17:14:10|21443.9|21431.9|21447|21435|21447|21435|21443.1|21431.1|8
1763658860000|2025-11-20 17:14:20|21446.8|21434.8|21453.3|21441.3|21453.9|21441.9|21446.8|21434.8|0
1763658870000|2025-11-20 17:14:30|21453.5|21441.5|21456.8|21444.8|21458.3|21446.3|21453.5|21441.5|0
1763658880000|2025-11-20 17:14:40|21455.8|21443.8|21457|21445|21458.3|21446.3|21455.8|21443.8|0
1763658890000|2025-11-20 17:14:50|21458.1|21446.1|21466.8|21454.8|21467.9|21455.9|21458.1|21446.1|9
1763658900000|2025-11-20 17:15:00|21466.6|21454.6|21463.3|21451.3|21466.6|21454.6|21462|21450|1
1763658910000|2025-11-20 17:15:10|21462.9|21450.9|21459.3|21447.3|21462.9|21450.9|21459.1|21447.1|1
1763658920000|2025-11-20 17:15:20|21459.1|21447.1|21456.6|21444.6|21459.1|21447.1|21456.6|21444.6|0
1763658930000|2025-11-20 17:15:30|21456.4|21444.4|21456.8|21444.8|21457|21445|21456.4|21444.4|0
1763658940000|2025-11-20 17:15:40|21457|21445|21458.3|21446.3|21458.9|21446.9|21456.8|21444.8|0
1763658950000|2025-11-20 17:15:50|21466.6|21454.6|21481.4|21469.4|21481.7|21469.4|21466.6|21454.6|11
1763658960000|2025-11-20 17:16:00|21480.2|21468.2|21473.9|21461.9|21480.2|21468.2|21472.7|21460.7|3
1763658970000|2025-11-20 17:16:10|21472.7|21460.7|21457.7|21445.7|21472.9|21460.9|21457.7|21445.7|19
1763658980000|2025-11-20 17:16:20|21461.9|21441.9|21469.2|21449.2|21469.2|21453|21458.1|21441.9|15
1763658990000|2025-11-20 17:16:30|21465.4|21453.4|21463.9|21451.9|21470.2|21453.4|21463.9|21448.1|0
1763659000000|2025-11-20 17:16:40|21463.5|21451.5|21456.4|21444.4|21463.5|21451.5|21456.4|21444.4|1
1763659010000|2025-11-20 17:16:50|21452.9|21440.9|21442.7|21430.7|21452.9|21440.9|21437.7|21424.2|5
1763659020000|2025-11-20 17:17:00|21440.6|21428.6|21449.4|21429.4|21451.9|21433.2|21440.6|21428.3|2
1763659030000|2025-11-20 17:17:10|21445.8|21433.8|21451.9|21431.9|21451.9|21436.1|21445.6|21431.9|6
1763659040000|2025-11-20 17:17:20|21452.3|21432.3|21451.9|21431.9|21454.4|21438.2|21450.2|21431.9|0
1763659050000|2025-11-20 17:17:30|21454.4|21434.4|21454.6|21434.6|21454.6|21438.4|21448.1|21434|0
1763659060000|2025-11-20 17:17:40|21453.1|21441.1|21448.1|21436.1|21454.6|21441.1|21448.1|21434.4|2
1763659070000|2025-11-20 17:17:50|21453.3|21433.3|21445.6|21433.6|21453.3|21434.6|21445.6|21433.3|7
1763659080000|2025-11-20 17:18:00|21443.3|21431.3|21444.1|21432.1|21448.3|21433.4|21442.9|21428.3|20
1763659090000|2025-11-20 17:18:10|21448.3|21428.3|21446.6|21434.6|21449.4|21434.6|21445.6|21428.3|7
1763659100000|2025-11-20 17:18:20|21445.6|21433.6|21449.8|21429.8|21450.8|21433.6|21443.1|21428.3|6
1763659110000|2025-11-20 17:18:30|21450.8|21430.8|21452.5|21432.5|21452.5|21437.3|21448.1|21430.8|0
1763659130000|2025-11-20 17:18:50|21458.7|21438.7|21461.6|21449.6|21462.7|21450.7|21458.7|21438.7|4
1763659140000|2025-11-20 17:19:00|21467.5|21447.5|21460.6|21448.6|21467.5|21449.6|21460.6|21444.4|0
1763659150000|2025-11-20 17:19:10|21461.6|21449.6|21469.2|21449.2|21469.2|21450.7|21458.9|21446.9|4
1763659160000|2025-11-20 17:19:20|21463.9|21451.9|21463.9|21451.9|21463.9|21451.9|21463.9|21451.9|0
1763659170000|2025-11-20 17:19:30|21466.8|21454.8|21469.2|21449.2|21469.4|21455.7|21466.4|21449.2|0
1763659180000|2025-11-20 17:19:40|21463.9|21451.9|21460.2|21448.2|21463.9|21451.9|21460.2|21448.2|0
1763659190000|2025-11-20 17:19:50|21459.7|21447.7|21457.7|21445.7|21459.7|21447.7|21457.7|21445.7|0
1763659200000|2025-11-20 17:20:00|21460|21448|21460.2|21448.2|21460.2|21448.2|21460|21448|0
1763659210000|2025-11-20 17:20:10|21461.4|21449.4|21460.2|21448.2|21461.4|21449.4|21460.2|21448.2|0
1763659230000|2025-11-20 17:20:30|21460.4|21448.4|21451|21439|21460.4|21448.4|21451|21439|11
1763659240000|2025-11-20 17:20:40|21446|21434|21446|21434|21447.3|21435.3|21444.8|21432.8|2
1763659250000|2025-11-20 17:20:50|21445.8|21433.8|21445.2|21433.2|21445.8|21433.8|21439.8|21427.8|22
1763659260000|2025-11-20 17:21:00|21445|21433|21451.4|21439.4|21451.4|21439.4|21443.9|21431.9|1
1763659270000|2025-11-20 17:21:10|21452.5|21440.5|21451.4|21439.4|21452.5|21440.5|21451.4|21439.4|0
1763659280000|2025-11-20 17:21:20|21451.2|21439.2|21451.4|21439.4|21452.7|21440.7|21450.2|21438.2|0
1763659290000|2025-11-20 17:21:30|21452.7|21440.7|21452.9|21440.9|21453.9|21441.9|21452.7|21440.7|0
1763659300000|2025-11-20 17:21:40|21455.2|21443.2|21455.2|21443.2|21456.2|21444.2|21453.9|21441.9|1
1763659310000|2025-11-20 17:21:50|21456.2|21444.2|21462.3|21450.3|21465|21452.3|21456.2|21444.2|3
1763659320000|2025-11-20 17:22:00|21461.2|21449.2|21458.1|21446.1|21462.3|21450.3|21456|21439.8|16
1763659330000|2025-11-20 17:22:10|21456.8|21444.8|21458.1|21446.1|21458.1|21446.1|21456.8|21444.8|0
1763659340000|2025-11-20 17:22:20|21455.6|21443.6|21458.1|21446.1|21459.3|21447.3|21454.3|21442.3|0
1763659350000|2025-11-20 17:22:30|21458.3|21446.3|21458.3|21446.3|21459.3|21447.3|21458.1|21446.1|0
1763659360000|2025-11-20 17:22:40|21458.9|21446.9|21464.3|21452.3|21466.8|21454.8|21458.9|21446.9|2
1763659380000|2025-11-20 17:23:00|21456.8|21444.8|21457.5|21445.5|21466.1|21450.3|21456.8|21441.9|3
1763659410000|2025-11-20 17:23:30|21457.3|21445.3|21456|21444|21457.3|21445.3|21456|21444|5
1763659420000|2025-11-20 17:23:40|21456.2|21444.2|21454.8|21442.8|21457.3|21445.3|21454.8|21442.8|0
1763659430000|2025-11-20 17:23:50|21457.3|21445.3|21457.3|21445.3|21457.3|21445.3|21457.3|21445.3|0
1763659440000|2025-11-20 17:24:00|21456.2|21444.2|21457.3|21445.3|21457.3|21445.3|21456.2|21444.2|0
1763659450000|2025-11-20 17:24:10|21457.1|21445.1|21456|21444|21457.1|21445.1|21456|21444|0
1763659460000|2025-11-20 17:24:20|21456.2|21444.2|21462.3|21450.3|21463.3|21451.3|21456.2|21444.2|2
1763659470000|2025-11-20 17:24:30|21462.5|21450.5|21463.7|21451.7|21464.8|21452.8|21462.5|21450.5|0
1763659480000|2025-11-20 17:24:40|21463.5|21451.5|21464.8|21452.8|21464.8|21452.8|21463.5|21451.5|0
1763659490000|2025-11-20 17:24:50|21463.7|21451.7|21464.8|21452.8|21464.8|21452.8|21463.5|21451.5|0
1763659500000|2025-11-20 17:25:00|21460.6|21448.6|21458.7|21446.7|21460.6|21448.6|21457.3|21445.3|1
1763659510000|2025-11-20 17:25:10|21458.5|21446.5|21456|21444|21458.7|21446.7|21456|21444|1
1763659520000|2025-11-20 17:25:20|21454.8|21442.8|21454.8|21442.8|21454.8|21442.8|21454.8|21442.8|0
1763659530000|2025-11-20 17:25:30|21454.6|21442.6|21446.6|21434.6|21454.6|21442.6|21443.9|21430.4|3
1763659540000|2025-11-20 17:25:40|21449.1|21437.1|21447.7|21435.7|21449.1|21437.1|21442.7|21430.7|1
1763659560000|2025-11-20 17:26:00|21451.6|21439.6|21450.2|21438.2|21455.2|21443.2|21450.2|21438.2|1
1763659570000|2025-11-20 17:26:10|21449.2|21437.2|21449.2|21437.2|21449.2|21437.2|21449.2|21437.2|4
1763659580000|2025-11-20 17:26:20|21450.2|21438.2|21450.2|21438.2|21450.2|21438.2|21450.2|21438.2|1
1763659590000|2025-11-20 17:26:30|21455.2|21443.2|21457.7|21445.7|21457.7|21445.7|21455.2|21443.2|2
1763659600000|2025-11-20 17:26:40|21456.4|21444.4|21457.7|21445.7|21457.7|21445.7|21456.4|21444.4|1
1763659610000|2025-11-20 17:26:50|21461.4|21449.4|21467.7|21455.7|21467.7|21455.7|21461.4|21449.4|6
1763659620000|2025-11-20 17:27:00|21470.2|21458.2|21475.2|21463.2|21475.6|21463.6|21470.2|21458.2|8
1763659630000|2025-11-20 17:27:10|21474.8|21462.8|21472.7|21460.7|21480|21468|21472.7|21460.7|9
1763659640000|2025-11-20 17:27:20|21473.7|21461.7|21472.7|21460.7|21475.2|21463.2|21472.7|21460.7|4
1763659650000|2025-11-20 17:27:30|21475|21463|21475.2|21463.2|21476.2|21464.2|21475|21463|3
1763659660000|2025-11-20 17:27:40|21474.2|21462.2|21473.1|21461.1|21474.2|21462.2|21472.9|21460.9|9
1763659670000|2025-11-20 17:27:50|21474.2|21462.2|21476.4|21464.4|21476.4|21464.4|21474.2|21462.2|8
1763659680000|2025-11-20 17:28:00|21475.4|21463.4|21479.4|21467.4|21479.4|21467.4|21469.6|21453.4|11
1763659690000|2025-11-20 17:28:10|21482.7|21470.7|21481.9|21469.9|21483.1|21471.1|21480.6|21468.6|11
1763659700000|2025-11-20 17:28:20|21482.1|21470.1|21490.8|21478.8|21492.9|21480.9|21482.1|21470.1|9
1763659710000|2025-11-20 17:28:30|21491.9|21479.9|21490.6|21478.6|21494.6|21482.6|21488.1|21476.1|20
1763659720000|2025-11-20 17:28:40|21490.8|21478.8|21484.6|21472.6|21490.8|21478.8|21484.6|21472.6|2
1763659730000|2025-11-20 17:28:50|21484.8|21472.8|21488.1|21476.1|21488.3|21476.3|21484.8|21472.8|4
1763659740000|2025-11-20 17:29:00|21488.3|21476.3|21489.8|21477.8|21490.6|21478.6|21487.3|21475.3|11
1763659750000|2025-11-20 17:29:10|21490|21478|21490|21478|21491|21479|21489|21477|1
1763659760000|2025-11-20 17:29:20|21491|21479|21475.6|21463.6|21491|21479|21475.6|21463.6|7
1763659770000|2025-11-20 17:29:30|21473.3|21461.3|21473.5|21461.5|21474.6|21462.6|21468.3|21456.3|11
1763659780000|2025-11-20 17:29:40|21474.6|21462.6|21474.6|21462.6|21474.6|21462.6|21473.5|21461.5|2
1763659790000|2025-11-20 17:29:50|21473.5|21461.5|21475.8|21463.8|21475.8|21463.8|21473.5|21461.5|5
1763659800000|2025-11-20 17:30:00|21476|21464|21486.2|21474.2|21486.5|21474.5|21476|21464|14
1763659810000|2025-11-20 17:30:10|21487.3|21475.3|21486.5|21474.5|21487.5|21475.5|21486.2|21474.2|12
1763659820000|2025-11-20 17:30:20|21487.7|21475.7|21486.5|21474.5|21487.7|21475.7|21486.5|21474.5|15
1763659830000|2025-11-20 17:30:30|21486.7|21474.7|21485|21473|21487.7|21475.7|21485|21473|7
1763659840000|2025-11-20 17:30:40|21484.8|21472.8|21484|21472|21486.5|21474.5|21481.5|21469.5|0
1763659850000|2025-11-20 17:30:50|21484.2|21472.2|21485.4|21473.4|21485.4|21473.4|21484.2|21472.2|0
1763659860000|2025-11-20 17:31:00|21484.2|21472.2|21481.9|21469.9|21486.9|21473.6|21480.4|21465.5|3
1763659870000|2025-11-20 17:31:10|21482.1|21470.1|21484.4|21472.4|21484.4|21472.4|21482.1|21470.1|7
1763659880000|2025-11-20 17:31:20|21483.1|21471.1|21483.1|21471.1|21483.3|21471.3|21483.1|21471.1|0
1763659890000|2025-11-20 17:31:30|21482.9|21470.9|21477.5|21465.5|21482.9|21470.9|21477.3|21465.3|4
1763659900000|2025-11-20 17:31:40|21479.8|21467.8|21476.1|21464.1|21479.8|21467.8|21476.1|21464.1|4
1763659910000|2025-11-20 17:31:50|21475.8|21463.8|21472.3|21460.3|21476.1|21464.1|21472.3|21460.3|9
1763659920000|2025-11-20 17:32:00|21474.8|21462.8|21482.3|21470.3|21482.3|21470.3|21474.8|21462.8|0
1763659930000|2025-11-20 17:32:10|21480.2|21468.2|21482.3|21470.3|21482.3|21470.3|21480.2|21468.2|1
1763659940000|2025-11-20 17:32:20|21482.5|21470.5|21480.8|21468.8|21482.5|21470.5|21479.6|21467.6|3
1763659950000|2025-11-20 17:32:30|21482.1|21470.1|21483.3|21471.3|21483.3|21471.3|21480.8|21468.8|0
1763659960000|2025-11-20 17:32:40|21481.3|21469.3|21479.8|21467.8|21484|21472|21479.8|21467.8|6
1763659970000|2025-11-20 17:32:50|21478.8|21466.8|21476.1|21464.1|21478.8|21466.8|21475.8|21463.8|0
1763659980000|2025-11-20 17:33:00|21474.8|21462.8|21472.5|21460.5|21478.3|21466.3|21472.5|21460.5|0
1763659990000|2025-11-20 17:33:10|21473.6|21461.6|21467.3|21455.3|21473.8|21461.8|21466.1|21454.1|7
1763660000000|2025-11-20 17:33:20|21469.6|21457.6|21469.8|21457.8|21469.8|21457.8|21466.1|21454.1|1
1763660010000|2025-11-20 17:33:30|21470|21458|21470|21458|21470|21458|21470|21458|0
1763660020000|2025-11-20 17:33:40|21468.8|21456.8|21470|21458|21470|21458|21468.8|21456.8|2
1763660030000|2025-11-20 17:33:50|21470.2|21458.2|21478.8|21466.8|21478.8|21466.8|21469.2|21457.2|25
1763660040000|2025-11-20 17:34:00|21477.7|21465.7|21482.9|21470.9|21482.9|21470.9|21477.7|21465.7|2
1763660060000|2025-11-20 17:34:20|21484|21472|21485.9|21473.9|21486.7|21474.7|21482.9|21470.9|8
1763660070000|2025-11-20 17:34:30|21484|21472|21480.6|21468.6|21484|21472|21480.4|21468.4|11
1763660080000|2025-11-20 17:34:40|21484.9|21464.9|21480.6|21468.6|21485.9|21468.6|21480.6|21464.9|4
1763660090000|2025-11-20 17:34:50|21479.2|21467.2|21480.6|21468.6|21480.6|21468.6|21477.5|21465.5|0
1763660100000|2025-11-20 17:35:00|21480.9|21468.9|21483.4|21471.4|21483.4|21471.4|21480.9|21468.9|5
1763660110000|2025-11-20 17:35:10|21483.1|21471.1|21480.9|21468.9|21483.4|21471.4|21480.9|21468.9|2
1763660120000|2025-11-20 17:35:20|21481.9|21469.9|21480.9|21468.9|21481.9|21469.9|21480.9|21468.9|2
1763660130000|2025-11-20 17:35:30|21479.6|21467.6|21472.9|21460.9|21479.6|21467.6|21468.1|21456.1|3
1763660140000|2025-11-20 17:35:40|21474.6|21462.6|21472.5|21460.5|21474.6|21462.6|21471.5|21459.5|11
1763660150000|2025-11-20 17:35:50|21472.3|21460.3|21471.5|21459.5|21472.3|21460.3|21467.9|21455.9|0
1763660160000|2025-11-20 17:36:00|21471.3|21459.3|21459.2|21447.2|21471.3|21459.3|21457.7|21445.7|7
1763660170000|2025-11-20 17:36:10|21463|21443|21457.7|21445.7|21463|21447|21456.3|21443|11
1763660180000|2025-11-20 17:36:20|21457.9|21445.9|21460.6|21448.6|21460.6|21448.6|21457.7|21445.7|4
1763660190000|2025-11-20 17:36:30|21460.9|21448.9|21463.1|21451.1|21464.2|21452.2|21460.9|21448.9|0
1763660200000|2025-11-20 17:36:40|21462.9|21450.9|21457.1|21445.1|21462.9|21450.9|21454.4|21442.4|7
1763660210000|2025-11-20 17:36:50|21458.1|21446.1|21454.6|21442.6|21458.6|21446.6|21453.4|21441.4|1
1763660220000|2025-11-20 17:37:00|21454.8|21442.8|21450.6|21438.6|21454.8|21442.8|21450.6|21438.6|0
1763660230000|2025-11-20 17:37:10|21452.9|21440.9|21454.6|21442.6|21454.6|21442.6|21450.6|21438.6|4
1763660240000|2025-11-20 17:37:20|21454.4|21442.4|21452.1|21440.1|21456.7|21444.7|21450.9|21438.9|1
1763660250000|2025-11-20 17:37:30|21453.1|21441.1|21455.6|21443.6|21455.6|21443.6|21453.1|21441.1|0
1763660270000|2025-11-20 17:37:50|21457.7|21445.7|21462.9|21450.9|21463.1|21451.1|21457.7|21445.7|2
1763660280000|2025-11-20 17:38:00|21465.4|21453.4|21460.4|21448.4|21465.4|21453.4|21455.6|21439.9|5
1763660290000|2025-11-20 17:38:10|21460.2|21448.2|21463|21443|21463|21448.4|21459.2|21441.9|0
1763660300000|2025-11-20 17:38:20|21459.2|21447.2|21461.9|21449.9|21468.2|21453.6|21459.2|21447.2|2
1763660310000|2025-11-20 17:38:30|21461.5|21449.5|21461.5|21449.5|21461.9|21449.9|21460.4|21448.4|0
1763660320000|2025-11-20 17:38:40|21465.7|21445.7|21467.9|21455.9|21467.9|21455.9|21461.7|21445.7|2
1763660330000|2025-11-20 17:38:50|21469.2|21457.2|21474.4|21454.4|21475.5|21458.2|21469.2|21454.4|0
1763660340000|2025-11-20 17:39:00|21470.2|21458.2|21475.7|21463.7|21475.7|21463.7|21467.7|21455.7|8
1763660350000|2025-11-20 17:39:10|21475.4|21463.4|21472.7|21460.7|21475.4|21463.4|21472.7|21460.7|0
1763660360000|2025-11-20 17:39:20|21471.7|21459.7|21470.7|21458.7|21471.7|21459.7|21470.4|21458.4|1
1763660370000|2025-11-20 17:39:30|21470.9|21458.9|21468.6|21456.6|21472.9|21460.9|21467.5|21455.5|1
1763660380000|2025-11-20 17:39:40|21468.8|21456.8|21468.6|21456.6|21468.8|21456.8|21468.6|21456.6|1
1763660400000|2025-11-20 17:40:00|21467.5|21455.5|21468.2|21456.2|21468.2|21456.2|21467.1|21455.1|1
1763660420000|2025-11-20 17:40:20|21468.4|21456.4|21463.2|21451.2|21468.4|21456.4|21463.2|21451.2|0
1763660440000|2025-11-20 17:40:40|21463.4|21451.4|21464.4|21452.4|21465.7|21453.7|21463.4|21451.4|0
1763660450000|2025-11-20 17:40:50|21464.2|21452.2|21475.7|21463.7|21477.7|21465.7|21463.2|21451.2|2
1763660460000|2025-11-20 17:41:00|21475.9|21463.9|21473.2|21461.2|21478.2|21466.2|21472.9|21460.9|2
1763660470000|2025-11-20 17:41:10|21470.7|21458.7|21470.7|21458.7|21470.7|21458.7|21470.7|21458.7|1
1763660480000|2025-11-20 17:41:20|21469.6|21457.6|21470.7|21458.7|21470.7|21458.7|21469.6|21457.6|0
1763660500000|2025-11-20 17:41:40|21471.7|21459.7|21470.7|21458.7|21471.9|21459.9|21470.7|21458.7|0
1763660510000|2025-11-20 17:41:50|21474|21462|21475.4|21463.4|21475.4|21463.4|21474|21462|0
1763660520000|2025-11-20 17:42:00|21477.9|21465.9|21477.7|21465.7|21477.9|21465.9|21475.2|21463.2|10
1763660530000|2025-11-20 17:42:10|21474.4|21462.4|21475.2|21463.2|21475.2|21463.2|21474.4|21462.4|0
1763660540000|2025-11-20 17:42:20|21472.7|21460.7|21474.2|21462.2|21474.2|21462.2|21472.7|21460.7|0
1763660550000|2025-11-20 17:42:30|21474|21462|21475.2|21463.2|21475.2|21463.2|21472.7|21460.7|0
1763660560000|2025-11-20 17:42:40|21475.4|21463.4|21477.7|21465.7|21477.7|21465.7|21475.4|21463.4|0
1763660570000|2025-11-20 17:42:50|21476.5|21464.5|21476.5|21464.5|21476.5|21464.5|21476.5|21464.5|0
1763660580000|2025-11-20 17:43:00|21475.4|21463.4|21475.2|21463.2|21475.4|21463.4|21475.2|21463.2|0
1763660590000|2025-11-20 17:43:10|21469|21457|21469.2|21457.2|21470.2|21458.2|21467.7|21455.7|0
1763660600000|2025-11-20 17:43:20|21470.2|21458.2|21470.2|21458.2|21470.2|21458.2|21470.2|21458.2|2
1763660610000|2025-11-20 17:43:30|21474.4|21454.4|21472.9|21460.9|21474.4|21461.2|21467.9|21453.2|10
1763660620000|2025-11-20 17:43:40|21472.1|21460.1|21467.9|21455.9|21472.9|21460.9|21467.9|21455.9|0
1763660630000|2025-11-20 17:43:50|21468.2|21456.2|21468.2|21456.2|21468.2|21456.2|21468.2|21456.2|0
1763660640000|2025-11-20 17:44:00|21472.4|21452.4|21466.1|21454.1|21472.6|21456.6|21466.1|21452.4|16
1763660650000|2025-11-20 17:44:10|21465.9|21453.9|21463.8|21451.8|21465.9|21453.9|21463.6|21451.6|6
1763660660000|2025-11-20 17:44:20|21464|21452|21463.8|21451.8|21469|21452.8|21463.8|21449|0
1763660680000|2025-11-20 17:44:40|21466.5|21446.5|21470.3|21450.3|21470.3|21450.3|21465.5|21445.5|1
1763660700000|2025-11-20 17:45:00|21469.2|21449.2|21470.3|21450.3|21470.3|21453.5|21465.5|21449|5
1763660710000|2025-11-20 17:45:10|21466.7|21454.7|21468.8|21456.8|21471.5|21456.8|21466.7|21451.5|0
1763660720000|2025-11-20 17:45:20|21471.5|21451.5|21471.3|21451.3|21471.5|21451.5|21471.3|21451.3|0
1763660730000|2025-11-20 17:45:30|21470.3|21450.3|21463.8|21451.8|21470.3|21451.8|21463.8|21449|0
1763660740000|2025-11-20 17:45:40|21469|21449|21463.8|21451.8|21469|21451.8|21463.8|21449|0
1763660760000|2025-11-20 17:46:00|21461.7|21449.7|21463.8|21451.8|21463.8|21451.8|21461.3|21449.3|2
1763660770000|2025-11-20 17:46:10|21466.5|21454.5|21474.2|21462.2|21474.2|21462.2|21466.5|21454.5|25
1763660780000|2025-11-20 17:46:20|21474|21462|21474.5|21454.5|21474.5|21462|21469.2|21454.5|11
1763660790000|2025-11-20 17:46:30|21470.2|21458.2|21481.7|21469.7|21481.7|21469.7|21470.2|21458.2|20
1763660800000|2025-11-20 17:46:40|21481.5|21469.5|21476.5|21464.5|21482.7|21470.7|21475.2|21463.2|15
1763660810000|2025-11-20 17:46:50|21480.7|21460.7|21476.5|21464.5|21482.8|21467|21476.5|21460.7|3
1763660820000|2025-11-20 17:47:00|21475.5|21463.5|21476.9|21464.9|21476.9|21464.9|21475.5|21463.5|10
1763660830000|2025-11-20 17:47:10|21475.7|21463.7|21469.4|21457.4|21475.7|21463.7|21469.4|21457.4|11
1763660840000|2025-11-20 17:47:20|21468.4|21456.4|21467.3|21455.3|21469.6|21457.6|21467.1|21455.1|3
1763660850000|2025-11-20 17:47:30|21468.6|21456.6|21464.6|21452.6|21469.6|21457.6|21464.6|21452.6|10
1763660860000|2025-11-20 17:47:40|21464.4|21452.4|21463.4|21451.4|21466.1|21452.4|21462.3|21446.1|7
1763660870000|2025-11-20 17:47:50|21464.8|21452.8|21466.9|21454.9|21467.1|21455.1|21464.8|21452.8|6
1763660880000|2025-11-20 17:48:00|21467.1|21455.1|21469.2|21457.2|21469.2|21457.2|21467.1|21455.1|2
1763660890000|2025-11-20 17:48:10|21471.7|21459.7|21470.7|21458.7|21471.7|21459.7|21470.7|21458.7|8
1763660900000|2025-11-20 17:48:20|21470.5|21458.5|21462.1|21450.1|21471.7|21459.7|21460.7|21448.7|7
1763660910000|2025-11-20 17:48:30|21462.6|21450.6|21468.4|21456.4|21469.4|21457.4|21462.3|21450.3|13
1763660920000|2025-11-20 17:48:40|21468.6|21456.6|21468.4|21456.4|21468.6|21456.6|21468.4|21456.4|4
1763660930000|2025-11-20 17:48:50|21468.2|21456.2|21469.4|21457.4|21469.4|21457.4|21468.2|21456.2|0
1763660940000|2025-11-20 17:49:00|21471.7|21459.7|21468.2|21456.2|21471.9|21459.9|21466.9|21454.9|6
1763660950000|2025-11-20 17:49:10|21466.9|21454.9|21466.9|21454.9|21466.9|21454.9|21466.9|21454.9|0
1763660960000|2025-11-20 17:49:20|21466.7|21454.7|21465.7|21453.7|21466.7|21454.7|21465.7|21453.7|0
1763660970000|2025-11-20 17:49:30|21466.7|21454.7|21466.9|21454.9|21466.9|21454.9|21466.7|21454.7|1
1763660990000|2025-11-20 17:49:50|21463.6|21451.6|21466.9|21454.9|21468.2|21456.2|21463.6|21451.6|5
1763661000000|2025-11-20 17:50:00|21468|21456|21472.8|21460.8|21472.8|21460.8|21468|21456|8
1763661010000|2025-11-20 17:50:10|21472.5|21460.5|21471.3|21459.3|21472.5|21460.5|21471.3|21459.3|0
1763661020000|2025-11-20 17:50:20|21466.5|21454.5|21468|21456|21468.8|21456.8|21466.5|21454.5|12
1763661030000|2025-11-20 17:50:30|21466.7|21454.7|21468.8|21456.8|21468.8|21456.8|21466.7|21454.7|8
1763661040000|2025-11-20 17:50:40|||||||||4
1763661050000|2025-11-20 17:50:50|21469|21457|21471.3|21459.3|21472.5|21460.5|21469|21457|14
1763661060000|2025-11-20 17:51:00|||||||||16
1763661070000|2025-11-20 17:51:10|21471.5|21459.5|21471.3|21459.3|21471.5|21459.5|21471.3|21459.3|7
1763661080000|2025-11-20 17:51:20|21469.2|21457.2|21468.8|21456.8|21469.2|21457.2|21468.8|21456.8|5
1763661090000|2025-11-20 17:51:30|21470|21458|21470|21458|21470|21458|21469|21457|0
1763661100000|2025-11-20 17:51:40|21469|21457|21474.8|21462.8|21474.8|21462.8|21469|21457|7
1763661110000|2025-11-20 17:51:50|21475.9|21463.9|21476.1|21464.1|21476.1|21464.1|21475|21463|10
1763661120000|2025-11-20 17:52:00|21475|21463|21475|21463|21475|21463|21475|21463|22
1763661130000|2025-11-20 17:52:10|21476.1|21464.1|21479.4|21467.4|21481.1|21469.1|21476.1|21464.1|9
1763661140000|2025-11-20 17:52:20|21477.3|21465.3|21476.3|21464.3|21477.3|21465.3|21476.3|21464.3|0
1763661150000|2025-11-20 17:52:30|21477.5|21465.5|21477.5|21465.5|21477.5|21465.5|21477.5|21465.5|1
1763661160000|2025-11-20 17:52:40|21478.8|21466.8|21478.8|21466.8|21478.8|21466.8|21478.8|21466.8|2
1763661170000|2025-11-20 17:52:50|21475.3|21463.3|21473.8|21461.8|21475.3|21463.3|21473.6|21461.6|5
1763661180000|2025-11-20 17:53:00|21476.5|21464.5|21481.3|21469.3|21481.3|21469.3|21475.3|21463.3|11
1763661190000|2025-11-20 17:53:10|21481.5|21469.5|21482.5|21470.5|21482.5|21470.5|21481.5|21469.5|12
1763661200000|2025-11-20 17:53:20|21483.6|21471.6|21481.5|21469.5|21483.6|21471.6|21481.5|21469.5|5
1763661210000|2025-11-20 17:53:30|21486.7|21474.7|21490.3|21478.3|21490.5|21478.5|21486.5|21474.5|13
1763661220000|2025-11-20 17:53:40|21490.5|21478.5|21490.5|21478.5|21490.5|21478.5|21490.5|21478.5|0
1763661230000|2025-11-20 17:53:50|21490.3|21478.3|21490.3|21478.3|21490.3|21478.3|21490.3|21478.3|3
1763661240000|2025-11-20 17:54:00|21490.5|21478.5|21499.4|21487.4|21500.7|21488.7|21489.4|21477.4|11
1763661250000|2025-11-20 17:54:10|21500.7|21488.7|21506.9|21494.9|21514.2|21502.2|21500.7|21488.7|14
1763661260000|2025-11-20 17:54:20|21509|21497|21509.2|21497.2|21509.2|21497.2|21506.9|21494.9|3
1763661270000|2025-11-20 17:54:30|21535.7|21523.7|21535.9|21523.9|21535.9|21523.9|21528.4|21516.4|10
1763661280000|2025-11-20 17:54:40|21532.3|21520.3|21536.1|21524.1|21538.4|21526.4|21532.3|21520.3|7
1763661290000|2025-11-20 17:54:50|21536.3|21524.3|21532.5|21520.5|21537.5|21525.5|21531.3|21519.3|10
1763661300000|2025-11-20 17:55:00|21532.3|21520.3|21532.5|21520.5|21533.8|21520.5|21526.3|21512.8|9
1763661310000|2025-11-20 17:55:10|21530.5|21518.5|21527.3|21515.3|21530.5|21518.5|21526.1|21510.1|7
1763661320000|2025-11-20 17:55:20|21531.5|21511.5|21521.5|21509.5|21531.5|21515.3|21520.5|21508.5|17
1763661330000|2025-11-20 17:55:30|21510.9|21498.9|21512.6|21492.6|21512.6|21498.9|21509.6|21492.6|9
1763661340000|2025-11-20 17:55:40|21510|21498|21513.6|21501.6|21513.6|21501.6|21510|21498|0
1763661350000|2025-11-20 17:55:50|21514.8|21502.8|21507.3|21495.3|21518.6|21502.8|21507.3|21490.9|13
1763661360000|2025-11-20 17:56:00|21509.8|21497.8|21507.1|21495.1|21516.1|21499.9|21507.1|21488.8|0
1763661370000|2025-11-20 17:56:10|21506.9|21494.9|21506.9|21494.9|21508.2|21496.2|21506.9|21494.9|1
1763661380000|2025-11-20 17:56:20|21505.9|21493.9|21505.9|21493.9|21505.9|21493.9|21505.9|21493.9|0
1763661390000|2025-11-20 17:56:30|21500.9|21488.9|21504.6|21492.6|21504.6|21492.6|21500.9|21488.9|27
1763661400000|2025-11-20 17:56:40|21505.7|21493.7|21510.9|21490.9|21513|21497.4|21505.7|21490.9|0
1763661420000|2025-11-20 17:57:00|21513|21493|21504.2|21492.2|21513|21497.4|21504.2|21490.9|0
1763661430000|2025-11-20 17:57:10|21505.5|21493.5|21505.7|21493.7|21510.9|21493.7|21505.5|21489.9|0
1763661440000|2025-11-20 17:57:20|21500.9|21488.9|21500.7|21488.7|21500.9|21488.9|21499.6|21487.6|1
1763661450000|2025-11-20 17:57:30|21499.6|21487.6|21499.8|21487.8|21501.1|21489.1|21498.6|21486.6|8
1763661460000|2025-11-20 17:57:40|21500|21488|21502.1|21490.1|21502.3|21490.3|21500|21488|2
1763661470000|2025-11-20 17:57:50|21501.1|21489.1|21509.9|21489.9|21509.9|21491.4|21501.1|21489.1|7
1763661480000|2025-11-20 17:58:00|21516.1|21496.1|21512.1|21500.1|21516.1|21501.6|21509.8|21495.1|9
1763661490000|2025-11-20 17:58:10|21511.7|21499.7|21510.7|21498.7|21511.7|21499.7|21509.4|21497.4|4
1763661500000|2025-11-20 17:58:20|21507.6|21495.6|21508.4|21496.4|21510.9|21497.4|21506.1|21489.9|2
1763661510000|2025-11-20 17:58:30|21509.4|21497.4|21508.4|21496.4|21516.1|21503.7|21508.4|21496.1|7
1763661520000|2025-11-20 17:58:40|21508.6|21496.6|21508.4|21496.4|21513.6|21501.6|21508.4|21496.4|6
1763661530000|2025-11-20 17:58:50|21508.6|21496.6|21508.6|21496.6|21508.6|21496.6|21508.6|21496.6|0
1763661540000|2025-11-20 17:59:00|21509.6|21497.6|21509.6|21497.6|21510.9|21497.6|21507.1|21489.9|2
1763661550000|2025-11-20 17:59:10|21508.4|21496.4|21516.7|21504.7|21518|21506|21508.4|21496.4|9
1763661560000|2025-11-20 17:59:20|21515.7|21503.7|21511.1|21499.1|21515.7|21503.7|21511.1|21499.1|3
1763661570000|2025-11-20 17:59:30|21510.7|21498.7|21516.1|21504.1|21517.1|21505.1|21510.1|21498.1|13
1763661580000|2025-11-20 17:59:40|21518.4|21506.4|21518.4|21506.4|21518.4|21506.4|21516.3|21504.3|14
1763661590000|2025-11-20 17:59:50|21516.3|21504.3|21515.1|21503.1|21519.8|21507.8|21515.1|21503.1|9
1763661600000|2025-11-20 18:00:00|21514|21502|21516.7|21504.7|21516.7|21504.7|21511.9|21499.9|20
1763661610000|2025-11-20 18:00:10|21518.8|21506.8|21515.5|21503.5|21518.8|21506.8|21515.5|21503.5|9
1763661620000|2025-11-20 18:00:20|21517.8|21505.8|21516.7|21504.7|21517.8|21505.8|21511.9|21497.2|17
1763661630000|2025-11-20 18:00:30|21515.5|21503.5|21515.5|21503.5|21515.5|21503.5|21515.5|21503.5|3
1763661640000|2025-11-20 18:00:40|21517.1|21505.1|21516.7|21504.7|21518|21506|21516.7|21504.7|8
1763661650000|2025-11-20 18:00:50|21516.5|21504.5|21523.8|21511.8|21523.8|21511.8|21516.5|21504.5|12
1763661660000|2025-11-20 18:01:00|21522.8|21510.8|21523.6|21511.6|21524|21512|21521.3|21509.3|13
1763661670000|2025-11-20 18:01:10|21521.7|21509.7|21524.2|21512.2|21524.2|21512.2|21521.5|21509.5|2
1763661680000|2025-11-20 18:01:20|21526.9|21514.9|21524.4|21512.4|21528|21516|21523.4|21511.4|10
1763661690000|2025-11-20 18:01:30|21523.4|21511.4|21526.9|21514.9|21529.4|21517.4|21523.4|21511.4|12
1763661700000|2025-11-20 18:01:40|21525.9|21513.9|21527.1|21515.1|21527.1|21515.1|21525.9|21513.9|5
1763661720000|2025-11-20 18:02:00|21528.2|21516.2|21529.2|21517.2|21529.2|21517.2|21528.2|21516.2|4
1763661730000|2025-11-20 18:02:10|21531.7|21519.7|21530.7|21518.7|21531.7|21519.7|21530.7|21518.7|4
1763661740000|2025-11-20 18:02:20|21531.7|21519.7|21535.7|21523.7|21536.7|21524.7|21530.7|21518.7|8
1763661750000|2025-11-20 18:02:30|21533.6|21521.6|21526.7|21514.7|21533.6|21521.6|21525.5|21513.5|3
1763661760000|2025-11-20 18:02:40|21526.5|21514.5|21521.5|21509.5|21526.5|21514.5|21521.5|21509.5|5
1763661770000|2025-11-20 18:02:50|21521.7|21509.7|21515.7|21503.7|21524.2|21512.2|21515.7|21503.7|1
1763661780000|2025-11-20 18:03:00|21515.9|21503.9|21521.7|21509.7|21521.9|21509.9|21515.9|21503.9|8
1763661790000|2025-11-20 18:03:10|21523.2|21511.2|21524.4|21512.4|21524.4|21512.4|21522.4|21510.4|8
1763661800000|2025-11-20 18:03:20|21524.2|21512.2|21523.2|21511.2|21524.2|21512.2|21523.2|21511.2|1
1763661810000|2025-11-20 18:03:30|21522.1|21510.1|21521.9|21509.9|21522.1|21510.1|21519.4|21507.4|4
1763661820000|2025-11-20 18:03:40|21521.7|21509.7|21510.5|21498.5|21521.7|21509.7|21510.5|21498.5|15
1763661830000|2025-11-20 18:03:50|21509.4|21497.4|21515.7|21503.7|21517.2|21503.7|21509.4|21497.2|6
1763661840000|2025-11-20 18:04:00|21516.9|21504.9|21516.9|21504.9|21516.9|21504.9|21516.9|21504.9|0
1763661850000|2025-11-20 18:04:10|21517.4|21505.4|21519.4|21507.4|21519.4|21507.4|21517.4|21505.4|3
1763661860000|2025-11-20 18:04:20|21520.5|21508.5|21521.7|21509.7|21521.7|21509.7|21520.5|21508.5|3
1763661880000|2025-11-20 18:04:40|21518.2|21506.2|21516.9|21504.9|21518.2|21506.2|21516.9|21504.9|0
1763661890000|2025-11-20 18:04:50|21516.7|21504.7|21516.9|21504.9|21516.9|21504.9|21516.7|21504.7|1
1763661900000|2025-11-20 18:05:00|21518|21506|21505.9|21493.9|21518|21506|21505.9|21493.9|2
1763661910000|2025-11-20 18:05:10|21506.3|21494.3|21514.6|21502.6|21514.6|21502.6|21506.3|21494.3|7
1763661920000|2025-11-20 18:05:20|21516.7|21504.7|21530.7|21518.7|21530.7|21518.7|21516.7|21504.7|11
1763661930000|2025-11-20 18:05:30|21527.1|21515.1|21527.4|21515.4|21529.9|21517.9|21524|21512|19
1763661940000|2025-11-20 18:05:40|21528.8|21516.8|21526.3|21514.3|21529.9|21517.9|21526.3|21514.3|0
1763661950000|2025-11-20 18:05:50|21528.4|21516.4|21525.1|21513.1|21528.8|21516.8|21525.1|21513.1|1
1763661960000|2025-11-20 18:06:00|21527.4|21515.4|21529.6|21517.6|21529.9|21517.9|21525.9|21513.9|5
1763661970000|2025-11-20 18:06:10|21529.9|21517.9|21529.6|21517.6|21529.9|21517.9|21528.6|21516.6|1
1763661980000|2025-11-20 18:06:20|21529.9|21517.9|21529.9|21517.9|21530.1|21518.1|21528.8|21516.8|1
1763661990000|2025-11-20 18:06:30|21528.8|21516.8|21526.3|21514.3|21529.9|21517.9|21526.3|21514.3|7
1763662000000|2025-11-20 18:06:40|21525.5|21513.5|21526.5|21514.5|21527.8|21515.8|21525.5|21513.5|0
1763662010000|2025-11-20 18:06:50|21525.3|21513.3|21525.3|21513.3|21525.3|21513.3|21525.3|21513.3|0
1763662020000|2025-11-20 18:07:00|21526.3|21514.3|21533.4|21521.4|21533.4|21521.4|21526.3|21514.3|0
1763662030000|2025-11-20 18:07:10|21536.1|21524.1|21529.6|21517.6|21540.1|21527.6|21529.6|21517.6|6
1763662040000|2025-11-20 18:07:20|21527.4|21515.4|21528.4|21516.4|21529.6|21517.6|21527.4|21515.4|0
1763662050000|2025-11-20 18:07:30|21529.6|21517.6|21530.5|21518.5|21530.5|21518.5|21529.6|21517.6|8
1763662060000|2025-11-20 18:07:40|21529.4|21517.4|21528.4|21516.4|21529.4|21517.4|21528.4|21516.4|3
1763662070000|2025-11-20 18:07:50|21528.6|21516.6|21529.4|21517.4|21529.4|21517.4|21528.4|21516.4|0
1763662080000|2025-11-20 18:08:00|21529.6|21517.6|21524.2|21512.2|21529.6|21517.6|21524.2|21508.6|1
1763662090000|2025-11-20 18:08:10|21521.7|21509.7|21520.7|21508.7|21521.9|21509.9|21520.7|21508.7|1
1763662100000|2025-11-20 18:08:20|21520.9|21508.9|21520.9|21508.9|21520.9|21508.9|21520.9|21508.9|0
1763662110000|2025-11-20 18:08:30|21521.9|21509.9|21521.9|21509.9|21521.9|21509.9|21519.4|21507.4|0
1763662120000|2025-11-20 18:08:40|21522.2|21510.2|21519.9|21507.9|21522.4|21510.4|21519.9|21507.9|35
1763662130000|2025-11-20 18:08:50|21520.1|21508.1|21519.9|21507.9|21520.1|21508.1|21519.9|21507.9|0
1763662140000|2025-11-20 18:09:00|21518.6|21506.6|21519.9|21507.9|21519.9|21507.9|21518.6|21506.6|0
1763662150000|2025-11-20 18:09:10|21518.8|21506.8|21517.4|21505.4|21518.8|21506.8|21517.4|21505.4|0
1763662160000|2025-11-20 18:09:20|21516.1|21504.1|21517.4|21505.4|21519.7|21507.7|21515.1|21503.1|3
1763662170000|2025-11-20 18:09:30|21517.6|21505.6|21516.3|21504.3|21518.4|21506.4|21515.9|21503.9|1
1763662180000|2025-11-20 18:09:40|21516.1|21504.1|21516.3|21504.3|21518.6|21506.6|21516.1|21504.1|3
1763662190000|2025-11-20 18:09:50|21517.4|21505.4|21517.2|21505.2|21517.4|21505.4|21517.2|21505.2|2
1763662200000|2025-11-20 18:10:00|21517.4|21505.4|21517.4|21505.4|21517.4|21505.4|21517.2|21505.2|0
1763662210000|2025-11-20 18:10:10|21518.6|21506.6|21515.9|21503.9|21518.6|21506.6|21515.9|21503.9|0
1763662220000|2025-11-20 18:10:20|21515.5|21503.5|21514.7|21502.7|21515.5|21503.5|21514.7|21502.7|1
1763662230000|2025-11-20 18:10:30|21517.2|21505.2|21519.2|21507.2|21519.2|21507.2|21517.2|21505.2|1
1763662240000|2025-11-20 18:10:40|21518.2|21506.2|21516.9|21504.9|21518.2|21506.2|21516.9|21504.9|0
1763662260000|2025-11-20 18:11:00|21517.2|21505.2|21516.9|21504.9|21517.2|21505.2|21516.9|21504.9|0
1763662280000|2025-11-20 18:11:20|21517.2|21505.2|21524.4|21512.4|21528.7|21514.1|21517.2|21505.2|1
1763662290000|2025-11-20 18:11:30|21528.7|21508.7|21521.1|21509.1|21528.7|21510.2|21521.1|21508.7|0
1763662300000|2025-11-20 18:11:40|21519.9|21507.9|21527.6|21507.6|21527.6|21511.4|21519.9|21507.6|0
1763662310000|2025-11-20 18:11:50|21523.2|21511.2|21522.2|21510.2|21527.4|21511.2|21522.2|21507.4|0
1763662320000|2025-11-20 18:12:00|21522.4|21510.4|21519.9|21507.9|21522.4|21510.4|21519.9|21507.9|0
1763662330000|2025-11-20 18:12:10|21520.1|21508.1|21519.9|21507.9|21520.1|21508.1|21519.9|21507.9|0
1763662340000|2025-11-20 18:12:20|21520.1|21508.1|21523.4|21511.4|21523.6|21511.6|21520.1|21508.1|0
1763662350000|2025-11-20 18:12:30|21524.4|21512.4|21526.9|21514.9|21526.9|21514.9|21524.4|21512.4|0
1763662360000|2025-11-20 18:12:40|21527.2|21515.2|21526.9|21514.9|21527.2|21515.2|21526.9|21514.9|0
1763662370000|2025-11-20 18:12:50|21529|21517|21531.5|21519.5|21533.8|21521.8|21529|21517|5
1763662380000|2025-11-20 18:13:00|21536.3|21524.3|21533.8|21521.8|21536.3|21524.3|21533.8|21521.8|1
1763662390000|2025-11-20 18:13:10|21533.6|21521.6|21532.8|21520.8|21533.8|21521.8|21532.6|21520.6|2
1763662400000|2025-11-20 18:13:20|21533.8|21521.8|21533.8|21521.8|21534|21522|21533.8|21521.8|1
1763662410000|2025-11-20 18:13:30|21536.3|21524.3|21531.5|21519.5|21536.3|21524.3|21531.5|21519.5|7
1763662420000|2025-11-20 18:13:40|21531.7|21519.7|21531.3|21519.3|21533.8|21521.8|21531.3|21519.3|0
1763662430000|2025-11-20 18:13:50|21532.8|21520.8|21534|21522|21534|21522|21532.6|21520.6|0
1763662440000|2025-11-20 18:14:00|21534.2|21522.2|21531.3|21519.3|21536.3|21524.3|21531.3|21519.3|4
1763662450000|2025-11-20 18:14:10|21535.1|21523.1|21539.9|21527.9|21540.1|21528.1|21533.8|21521.8|16
1763662460000|2025-11-20 18:14:20|21538.8|21526.8|21538|21526|21539|21527|21537.6|21525.6|3
1763662470000|2025-11-20 18:14:30|21539|21527|21540.7|21528.7|21540.7|21528.7|21539|21527|26
1763662480000|2025-11-20 18:14:40|21540.5|21528.5|21539.7|21527.7|21540.5|21528.5|21539.7|21527.7|1
1763662490000|2025-11-20 18:14:50|21540.7|21528.7|21541.1|21529.1|21541.1|21529.1|21539.2|21527.2|8
1763662500000|2025-11-20 18:15:00|21539.7|21527.7|21540.1|21528.1|21540.1|21528.1|21539.7|21527.7|0
1763662510000|2025-11-20 18:15:10|21539.9|21527.9|21539.7|21527.7|21540.9|21528.9|21539.7|21527.7|1
1763662520000|2025-11-20 18:15:20|21541.5|21529.5|21551.7|21539.7|21555.7|21543.7|21541.5|21529.5|12
1763662530000|2025-11-20 18:15:30|21550.7|21538.7|21564.7|21552.7|21567.2|21555.2|21550.7|21538.7|18
1763662540000|2025-11-20 18:15:40|21564.4|21552.4|21562.4|21550.4|21567.2|21552.9|21561.9|21547.2|2
1763662550000|2025-11-20 18:15:50|21561.9|21549.9|21551.1|21539.1|21561.9|21549.9|21551.1|21539.1|4
1763662560000|2025-11-20 18:16:00|21549|21537|21543|21531|21549|21537|21540.7|21528.7|14
1763662570000|2025-11-20 18:16:10|21542.8|21530.8|21543.8|21531.8|21543.8|21531.8|21537.6|21525.6|27
1763662580000|2025-11-20 18:16:20|21544|21532|21538.2|21526.2|21544|21532|21538.2|21526.2|0
1763662590000|2025-11-20 18:16:30|21539.2|21527.2|21541.5|21529.5|21545.1|21533.1|21535.3|21523.3|3
1763662600000|2025-11-20 18:16:40|21541.7|21529.7|21539|21527|21542.6|21530.6|21537.8|21525.8|0
1763662610000|2025-11-20 18:16:50|21538|21526|21536.7|21524.7|21538|21526|21536.7|21524.7|0
1763662620000|2025-11-20 18:17:00|21537.8|21525.8|21543.8|21531.8|21544|21532|21537.8|21525.8|1
1763662630000|2025-11-20 18:17:10|21544|21532|21544|21532|21544|21532|21542.8|21530.8|1
1763662640000|2025-11-20 18:17:20|21544.2|21532.2|21542.8|21530.8|21544.2|21532.2|21541.7|21529.7|0
1763662650000|2025-11-20 18:17:30|21543.8|21531.8|21546.7|21534.7|21550.5|21538.5|21543.8|21531.8|3
1763662660000|2025-11-20 18:17:40|21547.8|21535.8|21539.2|21527.2|21547.8|21535.8|21539|21527|8
1763662670000|2025-11-20 18:17:50|21539|21527|21525.1|21513.1|21539.2|21527.2|21525.1|21513.1|1
1763662680000|2025-11-20 18:18:00|21524|21512|21526.3|21514.3|21526.5|21514.5|21524|21512|0
1763662690000|2025-11-20 18:18:10|21526.5|21514.5|21524|21512|21526.5|21514.5|21522.6|21510.6|0
1763662700000|2025-11-20 18:18:20|21524.2|21512.2|21531.3|21519.3|21531.3|21519.3|21524.2|21512.2|0
1763662710000|2025-11-20 18:18:30|21520.5|21508.5|21522.6|21510.6|21524|21512|21520.5|21508.5|3
1763662720000|2025-11-20 18:18:40|21521.5|21509.5|21522.6|21510.6|21522.6|21510.6|21521.5|21509.5|0
1763662730000|2025-11-20 18:18:50|21521.5|21509.5|21523|21511|21523|21511|21521.5|21509.5|1
1763662740000|2025-11-20 18:19:00|21521.5|21509.5|21521.5|21509.5|21523|21511|21520.5|21508.5|9
1763662750000|2025-11-20 18:19:10|21519|21507|21520.1|21508.1|21522.8|21510.8|21519|21507|5
1763662760000|2025-11-20 18:19:20|21520.3|21508.3|21524.9|21512.9|21525.1|21513.1|21520.1|21508.1|0
1763662770000|2025-11-20 18:19:30|21524.7|21512.7|21523.8|21511.8|21524.7|21512.7|21523.6|21511.6|0
1763662790000|2025-11-20 18:19:50|21523.6|21511.6|21523.8|21511.8|21523.8|21511.8|21523.6|21511.6|0
1763662800000|2025-11-20 18:20:00|21524|21512|21528.4|21516.4|21528.4|21516.4|21524|21512|0
1763662810000|2025-11-20 18:20:10|21531.1|21519.1|21533.9|21513.9|21533.9|21520.4|21528.2|21513.9|1
1763662820000|2025-11-20 18:20:20|21530.1|21518.1|21527.4|21515.4|21531.1|21519.1|21527.4|21515.4|0
1763662830000|2025-11-20 18:20:30|21527.6|21515.6|21527.2|21515.2|21527.8|21515.8|21527.2|21515.2|0
1763662840000|2025-11-20 18:20:40|21526.1|21514.1|21527.2|21515.2|21527.4|21515.4|21526.1|21514.1|0
1763662850000|2025-11-20 18:20:50|21528.4|21516.4|21528.6|21516.6|21528.6|21516.6|21528.4|21516.4|2
1763662860000|2025-11-20 18:21:00|||||||||1
1763662870000|2025-11-20 18:21:10|21528.8|21516.8|21535.7|21523.7|21536.9|21524.9|21528.8|21516.8|7
1763662880000|2025-11-20 18:21:20|21535.5|21523.5|21528|21516|21535.5|21523.5|21528|21516|3
1763662890000|2025-11-20 18:21:30|21528.2|21516.2|21522.4|21510.4|21528.2|21516.2|21522.2|21510.2|2
1763662900000|2025-11-20 18:21:40|21522.2|21510.2|21522.6|21510.6|21523.6|21511.6|21522.2|21510.2|0
1763662910000|2025-11-20 18:21:50|21523.6|21511.6|21523.6|21511.6|21523.6|21511.6|21523.6|21511.6|0
1763662920000|2025-11-20 18:22:00|21524.9|21512.9|21522.2|21510.2|21524.9|21512.9|21522.2|21510.2|0
1763662930000|2025-11-20 18:22:10|21522.6|21510.6|21518.6|21506.6|21522.6|21510.6|21518.6|21506.6|7
1763662940000|2025-11-20 18:22:20|21517.6|21505.6|21523.6|21511.6|21523.8|21511.8|21517.6|21505.6|5
1763662950000|2025-11-20 18:22:30|21521.1|21509.1|21522.8|21510.8|21522.8|21510.8|21521.1|21509.1|60
1763662960000|2025-11-20 18:22:40|21522.6|21510.6|21521.1|21509.1|21522.6|21510.6|21521.1|21509.1|2
1763662970000|2025-11-20 18:22:50|21522.4|21510.4|21528.4|21516.4|21528.4|21516.4|21522.4|21510.4|0
1763662980000|2025-11-20 18:23:00|21525.1|21513.1|21527.6|21515.6|21527.6|21515.6|21524.7|21512.7|1
1763662990000|2025-11-20 18:23:10|21527.4|21515.4|21522.6|21510.6|21527.4|21515.4|21522.2|21510.2|0
1763663000000|2025-11-20 18:23:20|21522.2|21510.2|21526.1|21514.1|21526.1|21514.1|21522.2|21510.2|0
1763663030000|2025-11-20 18:23:50|21526.3|21514.3|21526.1|21514.1|21526.3|21514.3|21526.1|21514.1|0
1763663040000|2025-11-20 18:24:00|21529.2|21517.2|21530.5|21518.5|21530.5|21518.5|21529.2|21517.2|68
1763663050000|2025-11-20 18:24:10|21531.5|21519.5|21508|21496|21536.1|21524.1|21508|21496|19
1763663060000|2025-11-20 18:24:20|21508.2|21496.2|21502.2|21490.2|21509.5|21497.5|21502.2|21490.2|5
1763663070000|2025-11-20 18:24:30|21500.9|21488.9|21503.6|21491.6|21503.6|21491.6|21500.9|21488.9|7
1763663080000|2025-11-20 18:24:40|21505.7|21493.7|21505.9|21493.9|21505.9|21493.9|21504.7|21492.7|4
1763663090000|2025-11-20 18:24:50|21504.9|21492.9|21510.7|21498.7|21510.7|21498.7|21504.9|21492.9|12
1763663100000|2025-11-20 18:25:00|21510.9|21498.9|21520.9|21508.9|21522|21510|21510.9|21495.1|5
1763663110000|2025-11-20 18:25:10|21521.1|21509.1|21528.2|21516.2|21529.5|21517.5|21521.1|21507.6|7
1763663120000|2025-11-20 18:25:20|21528.6|21516.6|21538|21526|21538|21526|21527.2|21515.2|18
1763663130000|2025-11-20 18:25:30|21540.7|21528.7|21542.8|21530.8|21543.2|21531.2|21540.5|21528.5|7
1763663140000|2025-11-20 18:25:40|21540.7|21528.7|21543|21531|21544.3|21532.2|21538.4|21522.2|5
1763663150000|2025-11-20 18:25:50|21541.7|21529.7|21543|21531|21543|21531|21540.5|21528.5|3
1763663160000|2025-11-20 18:26:00|21542.8|21530.8|21542.8|21530.8|21547|21531.8|21537.8|21522.2|5
1763663170000|2025-11-20 18:26:10|21543|21531|21544.2|21532.2|21544.2|21532.2|21543|21531|2
1763663180000|2025-11-20 18:26:20|21545.3|21533.3|21547.8|21535.8|21553.7|21540.2|21545.3|21532.6|27
1763663190000|2025-11-20 18:26:30|21548.8|21536.8|21552.2|21540.2|21552.2|21540.2|21548.8|21536.8|7
1763663200000|2025-11-20 18:26:40|21551.1|21539.1|21546.3|21534.3|21551.3|21539.3|21546.3|21534.3|5
1763663210000|2025-11-20 18:26:50|21547.4|21535.4|21549.9|21537.9|21550.9|21538.9|21547.4|21535.4|2
1763663220000|2025-11-20 18:27:00|21550.9|21538.9|21557.2|21545.2|21557.2|21545.2|21549.9|21537.9|10
1763663230000|2025-11-20 18:27:10|||||||||3
1763663240000|2025-11-20 18:27:20|21556.1|21544.1|21557.2|21545.2|21557.2|21545.2|21556.1|21544.1|0
1763663250000|2025-11-20 18:27:30|||||||||1
1763663260000|2025-11-20 18:27:40|21560.1|21548.1|21562.6|21550.6|21562.6|21550.6|21560.1|21548.1|23
1763663270000|2025-11-20 18:27:50|||||||||1
1763663280000|2025-11-20 18:28:00|||||||||3
1763663290000|2025-11-20 18:28:10|21558.4|21546.4|21552.8|21540.8|21558.4|21546.4|21548|21536|11
1763663300000|2025-11-20 18:28:20|21551.8|21539.8|21549|21537|21555.3|21543.3|21549|21537|4
1763663310000|2025-11-20 18:28:30|21551.3|21539.3|21550.3|21538.3|21551.3|21539.3|21550.3|21538.3|0
1763663320000|2025-11-20 18:28:40|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21550.3|21538.3|2
1763663330000|2025-11-20 18:28:50|21552.8|21540.8|21550.3|21538.3|21552.8|21540.8|21550.3|21538.3|3
1763663340000|2025-11-20 18:29:00|21551.3|21539.3|21551.8|21539.8|21553|21541|21551.3|21539.3|2
1763663350000|2025-11-20 18:29:10|21551.5|21539.5|21556.3|21544.3|21556.3|21544.3|21551.5|21539.5|0
1763663360000|2025-11-20 18:29:20|21557.4|21545.4|21562.6|21550.6|21562.6|21550.6|21556.5|21544.5|4
1763663370000|2025-11-20 18:29:30|21562.8|21550.8|21569.3|21557.3|21569.3|21557.3|21562.8|21550.8|14
1763663380000|2025-11-20 18:29:40|21570.3|21558.3|21565.3|21553.3|21570.3|21558.3|21565.3|21553.3|4
1763663390000|2025-11-20 18:29:50|21566.5|21554.5|21571.5|21559.5|21571.5|21559.5|21566.5|21554.5|0
1763663400000|2025-11-20 18:30:00|||||||||3
1763663410000|2025-11-20 18:30:10|21571.8|21559.8|21571.5|21559.5|21571.8|21559.8|21571.5|21559.5|3
1763663430000|2025-11-20 18:30:30|||||||||2
1763663440000|2025-11-20 18:30:40|21571.8|21559.8|21571.8|21559.8|21571.8|21559.8|21571.5|21559.5|4
1763663450000|2025-11-20 18:30:50|21571.6|21559.6|21572|21560|21572|21560|21571.6|21559.6|32
1763663460000|2025-11-20 18:31:00|||||||||4
1763663470000|2025-11-20 18:31:10|21572.4|21560.4|21583.6|21571.6|21585.1|21573.1|21572.4|21560.4|11
1763663480000|2025-11-20 18:31:20|21587.4|21575.4|21580.9|21568.9|21587.4|21575.4|21580.9|21568.9|6
1763663490000|2025-11-20 18:31:30|21579.9|21567.9|21578.8|21566.8|21579.9|21567.9|21578.6|21566.6|1
1763663500000|2025-11-20 18:31:40|21576.3|21564.3|21571.6|21559.6|21576.3|21564.3|21570.1|21558.1|11
1763663510000|2025-11-20 18:31:50|21572.6|21560.6|21578.8|21566.8|21580.9|21568.9|21571.6|21559.6|2
1763663520000|2025-11-20 18:32:00|21580.9|21568.9|21580.1|21568.1|21583.6|21571.6|21580.1|21568.1|6
1763663530000|2025-11-20 18:32:10|21579.1|21567.1|21578.8|21566.8|21579.1|21567.1|21577.6|21565.6|0
1763663540000|2025-11-20 18:32:20|21578.6|21566.6|21575.7|21563.7|21578.6|21566.6|21573.2|21561.2|2
1763663550000|2025-11-20 18:32:30|21574.7|21562.7|21573.2|21561.2|21574.7|21562.7|21573.2|21561.2|0
1763663560000|2025-11-20 18:32:40|21573.4|21561.4|21575.7|21563.7|21575.7|21563.7|21573.4|21561.4|1
1763663570000|2025-11-20 18:32:50|21575.9|21563.9|21575.9|21563.9|21575.9|21563.9|21574.7|21562.7|2
1763663580000|2025-11-20 18:33:00|21575.7|21563.7|21571.1|21559.1|21575.7|21563.7|21569.9|21557.9|2
1763663590000|2025-11-20 18:33:10|21573.8|21561.8|21574.1|21562.1|21576.1|21564.1|21573.6|21561.6|0
1763663600000|2025-11-20 18:33:20|21573.9|21561.9|21573.6|21561.6|21574.1|21562.1|21567.8|21555.8|4
1763663610000|2025-11-20 18:33:30|21571.6|21559.6|21571.6|21559.6|21575.1|21563.1|21571.6|21559.6|6
1763663620000|2025-11-20 18:33:40|21572.6|21560.6|21571.6|21559.6|21573.6|21561.6|21569.5|21557.5|2
1763663630000|2025-11-20 18:33:50|21572.6|21560.6|21574.1|21562.1|21574.1|21562.1|21572.6|21560.6|3
1763663640000|2025-11-20 18:34:00|21573.9|21561.9|21574.9|21562.9|21574.9|21562.9|21570.3|21558.3|5
1763663650000|2025-11-20 18:34:10|21572.6|21560.6|21571.4|21559.4|21572.6|21560.6|21570.1|21558.1|3
1763663660000|2025-11-20 18:34:20|21575.5|21563.5|21580.3|21568.3|21580.3|21568.3|21575.5|21563.5|10
1763663670000|2025-11-20 18:34:30|21581.4|21569.4|21581.4|21569.4|21581.4|21569.4|21579.3|21567.3|6
1763663680000|2025-11-20 18:34:40|21580.3|21568.3|21605.1|21593.1|21606.8|21594.8|21580.3|21568.3|8
1763663690000|2025-11-20 18:34:50|21603|21591|21603.6|21591.6|21603.6|21591.6|21602.4|21590.4|0
1763663700000|2025-11-20 18:35:00|21603.4|21591.4|21605.5|21593.5|21607.6|21595.6|21602.6|21590.6|12
1763663710000|2025-11-20 18:35:10|21606.6|21594.6|21604.1|21592.1|21610.3|21598.3|21603.6|21591.6|20
1763663720000|2025-11-20 18:35:20|21604.3|21592.3|21601.6|21589.6|21605.5|21593.5|21599.3|21587.3|9
1763663730000|2025-11-20 18:35:30|21599.1|21587.1|21603.9|21591.9|21604.3|21592.3|21597.8|21585.8|13
1763663740000|2025-11-20 18:35:40|21605.5|21593.5|21616.6|21604.6|21616.6|21604.6|21605.5|21593.5|23
1763663750000|2025-11-20 18:35:50|21616.8|21604.8|21614.1|21602.1|21618.9|21606.9|21614.1|21602.1|5
1763663760000|2025-11-20 18:36:00|21611.1|21599.1|21612.6|21600.6|21612.6|21600.6|21607.8|21595.8|16
1763663770000|2025-11-20 18:36:10|21613|21601|21612.6|21600.6|21613|21601|21609.5|21597.5|2
1763663780000|2025-11-20 18:36:20|21612.8|21600.8|21610.7|21598.7|21616.1|21604.1|21610.7|21594.1|6
1763663790000|2025-11-20 18:36:30|21614.9|21602.9|21612.6|21600.6|21614.9|21602.9|21612.6|21600.6|1
1763663800000|2025-11-20 18:36:40|21612.4|21600.4|21607.8|21595.8|21612.4|21600.4|21605.1|21593.1|0
1763663810000|2025-11-20 18:36:50|21608.9|21596.9|21606.8|21586.8|21609.1|21597.1|21598|21586|4
1763663820000|2025-11-20 18:37:00|||||||||1
1763663830000|2025-11-20 18:37:10|21597.6|21585.6|21597.8|21585.8|21597.8|21585.8|21597.4|21585.4|0
1763663840000|2025-11-20 18:37:20|21598|21586|21594.5|21582.5|21600.6|21586|21589.3|21577.3|4
1763663850000|2025-11-20 18:37:30|21591.6|21579.6|21592.8|21580.8|21593|21581|21590.5|21578.5|3
1763663860000|2025-11-20 18:37:40|21590.5|21578.5|21590.5|21578.5|21590.5|21578.5|21590.5|21578.5|5
1763663870000|2025-11-20 18:37:50|21589.3|21577.3|21589.3|21577.3|21591.8|21579.8|21589.3|21577.3|1
1763663880000|2025-11-20 18:38:00|21584.9|21572.9|21581.8|21561.8|21584.9|21572.9|21577.6|21561.8|54
1763663890000|2025-11-20 18:38:10|21579.1|21567.1|21580.1|21568.1|21584.7|21572.7|21579.1|21567.1|8
1763663900000|2025-11-20 18:38:20|21580.3|21568.3|21573.9|21561.9|21582.4|21570.4|21573.9|21561.9|3
1763663910000|2025-11-20 18:38:30|21574.1|21562.1|21574.1|21562.1|21575.5|21563.5|21574.1|21562.1|2
1763663920000|2025-11-20 18:38:40|21576.1|21564.1|21574.1|21562.1|21576.1|21564.1|21572.6|21560.6|1
1763663930000|2025-11-20 18:38:50|21574.9|21562.9|21571.1|21559.1|21574.9|21562.9|21571.1|21559.1|3
1763663940000|2025-11-20 18:39:00|21570.9|21558.9|21571.6|21559.6|21573.6|21561.6|21570.9|21558.9|4
1763663950000|2025-11-20 18:39:10|21572.6|21560.6|21570.1|21558.1|21572.6|21560.6|21570.1|21558.1|1
1763663960000|2025-11-20 18:39:20|21571.1|21559.1|21573.6|21561.6|21573.9|21561.9|21571.1|21559.1|1
1763663970000|2025-11-20 18:39:30|21571.1|21559.1|21571.1|21559.1|21571.1|21559.1|21571.1|21559.1|0
1763663980000|2025-11-20 18:39:40|21570.9|21558.9|21572.4|21552.4|21572.4|21558.9|21568.6|21552.4|0
1763663990000|2025-11-20 18:39:50|21567.6|21555.6|21568.6|21556.6|21568.6|21556.6|21567.6|21555.6|0
1763664000000|2025-11-20 18:40:00|21567.4|21555.4|21568.6|21556.6|21568.6|21556.6|21567.4|21555.4|1
1763664020000|2025-11-20 18:40:20|21568.9|21556.9|21566.6|21554.6|21571.1|21559.1|21566.6|21554.6|2
1763664030000|2025-11-20 18:40:30|21555.5|21543.5|21555.5|21543.5|21558|21546|21555.5|21543.5|17
1763664040000|2025-11-20 18:40:40|21556.8|21544.8|21553|21541|21556.8|21544.8|21552.8|21540.8|9
1763664050000|2025-11-20 18:40:50|21554.1|21542.1|21554.1|21542.1|21554.1|21542.1|21551.6|21539.6|7
1763664060000|2025-11-20 18:41:00|21553|21541|21552.8|21540.8|21553|21541|21551.8|21539.8|0
1763664070000|2025-11-20 18:41:10|21553.9|21541.9|21553.9|21541.9|21553.9|21541.9|21553.9|21541.9|1
1763664080000|2025-11-20 18:41:20|21551.8|21539.8|21542.8|21530.8|21551.8|21539.8|21542.8|21530.8|13
1763664090000|2025-11-20 18:41:30|21541.8|21529.8|21541.6|21529.6|21541.8|21529.8|21541.6|21529.6|3
1763664100000|2025-11-20 18:41:40|21540.7|21528.7|21541.6|21529.6|21541.6|21529.6|21540.5|21528.5|0
1763664110000|2025-11-20 18:41:50|||||||||4
1763664120000|2025-11-20 18:42:00|21544.7|21532.7|21546.6|21534.6|21547|21535|21544.7|21532.7|2
1763664130000|2025-11-20 18:42:10|21547|21535|21549.3|21537.3|21550.5|21538.5|21547|21535|0
1763664140000|2025-11-20 18:42:20|21549.5|21537.5|21550.3|21538.3|21553.7|21540|21549.1|21533.7|11
1763664150000|2025-11-20 18:42:30|21551.6|21539.6|21542|21530|21555.8|21540|21542|21530|0
1763664160000|2025-11-20 18:42:40|21541.2|21529.2|21542.2|21530.2|21542.2|21530.2|21538.4|21526.4|2
1763664170000|2025-11-20 18:42:50|21542|21530|21532|21520|21546.6|21534.6|21525.5|21513.5|5
1763664180000|2025-11-20 18:43:00|21532.2|21520.2|21524.5|21512.5|21533.4|21521.4|21524.5|21512.5|3
1763664190000|2025-11-20 18:43:10|21523.9|21511.9|21529.7|21517.7|21529.7|21517.7|21523.9|21511.9|1
1763664200000|2025-11-20 18:43:20|21529.5|21517.5|21529.7|21517.7|21529.7|21517.7|21529.5|21517.5|11
1763664220000|2025-11-20 18:43:40|21531.8|21519.8|21531.8|21519.8|21531.8|21519.8|21529.7|21517.7|1
1763664230000|2025-11-20 18:43:50|21529.7|21517.7|21531.8|21519.8|21531.8|21519.8|21529.7|21517.7|0
1763664240000|2025-11-20 18:44:00|21531.6|21519.6|21528.2|21516.2|21531.6|21519.6|21528.2|21516.2|2
1763664250000|2025-11-20 18:44:10|21525.9|21513.9|21527.2|21515.2|21528.4|21516.4|21525.9|21513.9|1
1763664280000|2025-11-20 18:44:40|21525.9|21513.9|21523.2|21511.2|21527.2|21515.2|21522.2|21510.2|4
1763664290000|2025-11-20 18:44:50|21523.4|21511.4|21523.4|21511.4|21524.5|21512.5|21522.2|21510.2|8
1763664300000|2025-11-20 18:45:00|21522.4|21510.4|21523.7|21511.7|21525.5|21513.5|21522.4|21510.4|6
1763664310000|2025-11-20 18:45:10|21523.4|21511.4|21527|21515|21527|21515|21523.4|21511.4|1
1763664320000|2025-11-20 18:45:20|21527.2|21515.2|21529.3|21517.3|21529.3|21517.3|21527.2|21515.2|1
1763664330000|2025-11-20 18:45:30|21530.5|21518.5|21532|21520|21532|21520|21529.7|21517.7|55
1763664340000|2025-11-20 18:45:40|21533|21521|21532|21520|21533|21521|21532|21520|0
1763664350000|2025-11-20 18:45:50|21533|21521|21531.8|21519.8|21533|21521|21528.7|21516.7|28
1763664360000|2025-11-20 18:46:00|||||||||1
1763664370000|2025-11-20 18:46:10|21532|21520|21533.2|21521.2|21533.2|21521.2|21532|21520|1
1763664380000|2025-11-20 18:46:20|21531.8|21519.8|21531.8|21519.8|21531.8|21519.8|21528|21516|4
1763664390000|2025-11-20 18:46:30|21532.8|21520.8|21531.8|21519.8|21532.8|21520.8|21531.8|21519.8|0
1763664400000|2025-11-20 18:46:40|21531.4|21519.4|21529.3|21517.3|21531.4|21519.4|21529.1|21517.1|6
1763664410000|2025-11-20 18:46:50|21530.3|21518.3|21530.3|21518.3|21530.3|21518.3|21530.3|21518.3|0
1763664420000|2025-11-20 18:47:00|21528.2|21516.2|21531.6|21519.6|21531.6|21519.6|21528.2|21516.2|0
1763664430000|2025-11-20 18:47:10|21532.8|21520.8|21533.9|21521.9|21533.9|21521.9|21531.6|21519.6|2
1763664440000|2025-11-20 18:47:20|21535.9|21523.9|21533.9|21521.9|21538.9|21526.9|21532.8|21520.8|3
1763664450000|2025-11-20 18:47:30|21534.3|21522.3|21538.9|21526.9|21538.9|21526.9|21534.3|21522.3|0
1763664460000|2025-11-20 18:47:40|21540.1|21528.1|21539.9|21527.9|21540.1|21528.1|21539.9|21527.9|1
1763664470000|2025-11-20 18:47:50|21536.8|21524.8|21542|21530|21542|21530|21536.8|21524.8|11
1763664480000|2025-11-20 18:48:00|21541.6|21529.6|21537|21525|21541.6|21529.6|21536.4|21524.4|1
1763664490000|2025-11-20 18:48:10|21535.9|21523.9|21540.7|21528.7|21540.7|21528.7|21535.9|21523.9|1
1763664500000|2025-11-20 18:48:20|21540.5|21528.5|21540.7|21528.7|21541.6|21529.6|21540.5|21528.5|0
1763664510000|2025-11-20 18:48:30|21538.4|21526.4|21539.5|21527.5|21539.5|21527.5|21538.4|21526.4|1
1763664520000|2025-11-20 18:48:40|21538.4|21526.4|21530.7|21518.7|21538.4|21526.4|21530.7|21518.7|2
1763664530000|2025-11-20 18:48:50|21530.9|21518.9|21533.4|21521.4|21533.4|21521.4|21530.9|21518.9|0
1763664540000|2025-11-20 18:49:00|21534.5|21522.5|21538.2|21526.2|21539.3|21527.3|21534.5|21522.5|4
1763664550000|2025-11-20 18:49:10|21539.3|21527.3|21535.7|21523.7|21539.3|21527.3|21535.7|21523.7|1
1763664560000|2025-11-20 18:49:20|21535.9|21523.9|21535.5|21523.5|21537|21525|21535.5|21523.5|2
1763664570000|2025-11-20 18:49:30|21533|21521|21534.5|21522.5|21534.5|21522.5|21533|21521|1
1763664580000|2025-11-20 18:49:40|21535.7|21523.7|21538|21526|21538|21526|21535.7|21523.7|1
1763664590000|2025-11-20 18:49:50|21537|21525|21538|21526|21538|21526|21535.7|21523.7|0
1763664600000|2025-11-20 18:50:00|21537|21525|21535.3|21523.3|21537|21525|21530.5|21518.5|10
1763664610000|2025-11-20 18:50:10|21534.9|21522.9|21527.8|21515.8|21534.9|21522.9|21527.8|21515.8|0
1763664620000|2025-11-20 18:50:20|21528|21516|21533.9|21521.9|21533.9|21521.9|21527.8|21515.8|2
1763664630000|2025-11-20 18:50:30|21537.8|21525.8|21537.8|21525.8|21537.8|21525.8|21537.8|21525.8|2
1763664640000|2025-11-20 18:50:40|21537.6|21525.6|21536.6|21524.6|21537.8|21525.8|21536.6|21524.6|0
1763664650000|2025-11-20 18:50:50|21535.5|21523.5|21533|21521|21535.5|21523.5|21531.8|21519.8|2
1763664660000|2025-11-20 18:51:00|21535.5|21523.5|21541.6|21529.6|21541.6|21529.6|21535.5|21523.5|0
1763664670000|2025-11-20 18:51:10|21541.4|21529.4|21537.8|21525.8|21542.6|21530.6|21537.8|21525.8|6
1763664680000|2025-11-20 18:51:20|21536.4|21524.4|21537.6|21525.6|21537.6|21525.6|21536.4|21524.4|1
1763664690000|2025-11-20 18:51:30|21536.6|21524.6|21536.6|21524.6|21536.6|21524.6|21536.6|21524.6|0
1763664700000|2025-11-20 18:51:40|21537.6|21525.6|21538.9|21526.9|21539.1|21527.1|21537.6|21525.6|1
1763664710000|2025-11-20 18:51:50|21539.1|21527.1|21544.1|21532.1|21545.3|21533.3|21539.1|21527.1|14
1763664720000|2025-11-20 18:52:00|21544.3|21532.3|21546.6|21534.6|21546.6|21534.6|21543|21531|0
1763664730000|2025-11-20 18:52:10|21546.2|21534.2|21551.6|21539.6|21551.6|21539.6|21545.3|21533.3|0
1763664740000|2025-11-20 18:52:20|21550.3|21538.3|21548|21536|21550.3|21538.3|21548|21536|3
1763664750000|2025-11-20 18:52:30|21550.1|21538.1|21550.5|21538.5|21553|21541|21549.1|21537.1|10
1763664760000|2025-11-20 18:52:40|21549.3|21537.3|21550.5|21538.5|21550.5|21538.5|21548|21536|0
1763664770000|2025-11-20 18:52:50|21551.8|21539.8|21558|21546|21558|21546|21550.5|21538.5|5
1763664780000|2025-11-20 18:53:00|21561.4|21549.4|21559.9|21547.9|21562|21550|21557.4|21545.4|15
1763664790000|2025-11-20 18:53:10|21560.9|21548.9|21556.4|21544.4|21560.9|21548.9|21556.4|21544.4|19
1763664800000|2025-11-20 18:53:20|21556.6|21544.6|21561.2|21549.2|21561.4|21549.4|21556.6|21544.6|0
1763664810000|2025-11-20 18:53:30|21560.9|21548.9|21561.2|21549.2|21561.2|21549.2|21560.9|21548.9|0
1763664820000|2025-11-20 18:53:40|21561.4|21549.4|21558.9|21546.9|21561.4|21549.4|21558.9|21546.9|0
1763664830000|2025-11-20 18:53:50|21559.9|21547.9|21558.9|21546.9|21561.2|21549.2|21558.9|21546.9|0
1763664840000|2025-11-20 18:54:00|21558.7|21546.7|21553.7|21541.7|21558.7|21546.7|21551.2|21539.2|3
1763664850000|2025-11-20 18:54:10|21551.6|21539.6|21553.4|21541.4|21553.7|21541.7|21551.6|21539.6|5
1763664860000|2025-11-20 18:54:20|21553.7|21541.7|21554.5|21542.5|21554.5|21542.5|21553.2|21541.2|1
1763664870000|2025-11-20 18:54:30|21554.3|21542.3|21548.2|21536.2|21554.3|21542.3|21548.2|21536.2|1
1763664880000|2025-11-20 18:54:40|21549.7|21537.7|21551.2|21539.2|21551.2|21539.2|21548.4|21536.4|2
1763664890000|2025-11-20 18:54:50|21550.7|21538.7|21548.4|21536.4|21550.7|21538.7|21546.2|21534.2|2
1763664900000|2025-11-20 18:55:00|21547.4|21535.4|21550.9|21538.9|21555.7|21543.7|21546.2|21534.2|1
1763664910000|2025-11-20 18:55:10|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|1
1763664920000|2025-11-20 18:55:20|21550.5|21538.5|21552|21540|21553.2|21541.2|21550.5|21538.5|0
1763664930000|2025-11-20 18:55:30|21554.1|21542.1|21549.3|21537.3|21554.1|21542.1|21545.7|21533.7|4
1763664940000|2025-11-20 18:55:40|21549.5|21537.5|21541.2|21529.2|21549.5|21537.5|21541.2|21529.2|7
1763664950000|2025-11-20 18:55:50|21543.2|21531.2|21543.2|21531.2|21543.5|21531.5|21542.2|21530.2|7
1763664960000|2025-11-20 18:56:00|21542.2|21530.2|21535.7|21523.7|21543.5|21531.5|21535.7|21523.7|15
1763664970000|2025-11-20 18:56:10|21534.5|21522.5|21545.3|21533.3|21545.5|21533.5|21533.5|21521.5|13
1763664980000|2025-11-20 18:56:20|21544.1|21532.1|21545.1|21533.1|21545.1|21533.1|21542.8|21530.8|1
1763664990000|2025-11-20 18:56:30|21544.1|21532.1|21537.2|21525.2|21544.1|21532.1|21537.2|21525.2|44
1763665000000|2025-11-20 18:56:40|21536.2|21524.2|21532.4|21520.4|21537|21525|21531.4|21519.4|15
1763665010000|2025-11-20 18:56:50|21529.1|21517.1|21523|21511|21529.9|21517.9|21523|21511|11
1763665020000|2025-11-20 18:57:00|21524.3|21512.3|21521.8|21509.8|21525.3|21513.3|21521.8|21509.8|8
1763665030000|2025-11-20 18:57:10|21523.9|21511.9|21524.1|21512.1|21524.1|21512.1|21523.9|21511.9|5
1763665040000|2025-11-20 18:57:20|21525.1|21513.1|21523|21511|21525.1|21513.1|21523|21511|13
1763665050000|2025-11-20 18:57:30|21523.2|21511.2|21522.2|21510.2|21525.3|21513.3|21522|21510|9
1763665060000|2025-11-20 18:57:40|21523.2|21511.2|21523.2|21511.2|21523.5|21511.5|21523.2|21511.2|2
1763665070000|2025-11-20 18:57:50|21523|21511|21522.2|21510.2|21523.2|21511.2|21522.2|21510.2|2
1763665080000|2025-11-20 18:58:00|21523.5|21511.5|21527.2|21515.2|21532.4|21520.4|21522.2|21510.2|15
1763665090000|2025-11-20 18:58:10|21528.2|21516.2|21521.6|21509.6|21528.2|21516.2|21521.6|21509.6|21
1763665100000|2025-11-20 18:58:20|21522|21510|21523.2|21511.2|21524.5|21512.5|21522|21510|10
1763665110000|2025-11-20 18:58:30|21521|21509|21522.4|21510.4|21524.5|21512.5|21521|21509|1
1763665120000|2025-11-20 18:58:40|21523.5|21511.5|21527|21515|21528.2|21516.2|21523.5|21511.5|3
1763665130000|2025-11-20 18:58:50|21524.9|21512.9|21526|21514|21526|21514|21524.9|21512.9|5
1763665140000|2025-11-20 18:59:00|21528.5|21516.5|21533.2|21521.2|21533.2|21521.2|21528.5|21516.5|14
1763665150000|2025-11-20 18:59:10|21533.5|21521.5|21529.7|21517.7|21533.5|21521.5|21529.7|21517.7|18
1763665160000|2025-11-20 18:59:20|21528.7|21516.7|21531|21519|21531|21519|21526.2|21514.2|20
1763665170000|2025-11-20 18:59:30|21529.9|21517.9|21537.2|21525.2|21538.5|21526.5|21526.2|21514.2|34
1763665180000|2025-11-20 18:59:40|21538.2|21526.2|21531.4|21519.4|21538.5|21526.5|21531.4|21519.4|76
1763665190000|2025-11-20 18:59:50|21533.9|21521.9|21534.1|21522.1|21535.3|21523.3|21531.4|21519.4|48
1763665200000|2025-11-20 19:00:00|21534.3|21522.3|21535.5|21523.5|21537.6|21525.6|21534.3|21522.3|32
1763665210000|2025-11-20 19:00:10|21536.4|21524.4|21533.7|21521.7|21536.4|21524.4|21531.4|21519.4|26
1763665220000|2025-11-20 19:00:20|21535.1|21523.1|21539.9|21527.9|21539.9|21527.9|21535.1|21523.1|9
1763665230000|2025-11-20 19:00:30|21538.9|21526.9|21536.4|21524.4|21541|21529|21536.4|21524.4|9
1763665240000|2025-11-20 19:00:40|21538.5|21526.5|21541|21529|21541|21529|21538.5|21526.5|1
1763665250000|2025-11-20 19:00:50|21542|21530|21541|21529|21542|21530|21541|21529|18
1763665260000|2025-11-20 19:01:00|21539.9|21527.9|21539.7|21527.7|21539.9|21527.9|21537.6|21525.6|7
1763665270000|2025-11-20 19:01:10|21537.4|21525.4|21539.7|21527.7|21541.8|21529.8|21537.4|21525.4|2
1763665280000|2025-11-20 19:01:20|21541|21529|21545.1|21533.1|21545.1|21533.1|21541|21529|13
1763665290000|2025-11-20 19:01:30|21544.1|21532.1|21544.1|21532.1|21544.1|21532.1|21543|21531|28
1763665300000|2025-11-20 19:01:40|21543|21531|21539.1|21527.1|21543|21531|21539.1|21527.1|8
1763665310000|2025-11-20 19:01:50|21538|21526|21539.1|21527.1|21539.1|21527.1|21537|21525|4
1763665320000|2025-11-20 19:02:00|21538.9|21526.9|21537.6|21525.6|21538.9|21526.9|21537.6|21525.6|1
1763665330000|2025-11-20 19:02:10|21536.6|21524.6|21530.1|21518.1|21536.6|21524.6|21530.1|21518.1|4
1763665340000|2025-11-20 19:02:20|21530.3|21518.3|21524.3|21512.3|21530.3|21518.3|21524.3|21512.3|5
1763665350000|2025-11-20 19:02:30|21520.3|21508.3|21519.1|21507.1|21521.6|21509.6|21519.1|21507.1|34
1763665360000|2025-11-20 19:02:40|21515.8|21503.8|21515.8|21503.8|21515.8|21503.8|21515.8|21503.8|0
1763665370000|2025-11-20 19:02:50|21514.7|21502.7|21514.3|21502.3|21515.8|21503.8|21514.3|21502.3|28
1763665380000|2025-11-20 19:03:00|21514.5|21502.5|21512|21500|21514.5|21502.5|21512|21500|2
1763665390000|2025-11-20 19:03:10|21512.2|21500.2|21514.7|21502.7|21514.7|21502.7|21512|21500|13
1763665400000|2025-11-20 19:03:20|21513.7|21501.7|21512.2|21500.2|21513.7|21501.7|21512.2|21500.2|0
1763665410000|2025-11-20 19:03:30|21510.1|21498.1|21507.2|21495.2|21514.7|21502.7|21507.2|21495.2|10
1763665420000|2025-11-20 19:03:40|21510.6|21490.6|21494.5|21482.5|21510.6|21490.6|21494.5|21482.5|45
1763665430000|2025-11-20 19:03:50|21495.8|21483.8|21500.5|21488.5|21500.5|21488.5|21495.8|21483.8|0
1763665440000|2025-11-20 19:04:00|21501|21489|21508|21496|21508|21496|21501|21489|0
1763665450000|2025-11-20 19:04:10|21507|21495|21509.1|21497.1|21510.1|21498.1|21507|21495|0
1763665460000|2025-11-20 19:04:20|21510.1|21498.1|21510.1|21498.1|21510.5|21498.5|21505.3|21493.3|3
1763665470000|2025-11-20 19:04:30|21507.6|21495.6|21504.1|21492.1|21507.6|21495.6|21503.9|21491.9|1
1763665480000|2025-11-20 19:04:40|21505.1|21493.1|21501.8|21489.8|21505.1|21493.1|21501.8|21489.8|0
1763665490000|2025-11-20 19:04:50|21500.8|21488.8|21505.3|21493.3|21505.3|21493.3|21498.3|21486.3|4
1763735400000|2025-11-21 14:30:00|21106|21094|21018.6|20988.6|21106|21094|20969.7|20939.7|86
1763735410000|2025-11-21 14:30:10|21035|21005|20958.8|20928.8|21055.2|21029.6|20939.9|20909.9|154
1763735420000|2025-11-21 14:30:20|20959.1|20929.1|20855.8|20843.8|20966.2|20939.9|20855.8|20836.7|46
1763735430000|2025-11-21 14:30:30|20850|20838|20931.5|20911.5|20931.5|20911.5|20834.4|20812.1|80
1763735440000|2025-11-21 14:30:40|20930.4|20910.4|21014|20994|21024.2|21004.2|20920.3|20904.9|68
1763735450000|2025-11-21 14:30:50|21013.2|20983.2|21029.3|21009.3|21043.4|21018.4|21004|20980.3|87
1763735460000|2025-11-21 14:31:00|21029.5|21009.5|20998.7|20986.7|21039.5|21009.5|20979.1|20963.5|71
1763735470000|2025-11-21 14:31:10|20999.8|20987.8|21055.1|21043.1|21082.7|21057.6|20999.8|20987.8|36
1763735480000|2025-11-21 14:31:20|21047|21035|21082.2|21062.2|21116.7|21096.7|21047|21035|48
1763735490000|2025-11-21 14:31:30|21076|21056|21031.2|21011.2|21081.6|21064.8|21025.1|21005.1|10
1763735500000|2025-11-21 14:31:40|21030.3|21010.3|21064.2|21044.2|21083.7|21067.9|21030.3|21010.3|55
1763735510000|2025-11-21 14:31:50|21062.3|21042.3|21051.2|21031.2|21071.7|21051.7|21039.7|21019.7|18
1763735520000|2025-11-21 14:32:00|21046.8|21034.8|21023.9|21003.9|21060.6|21040.6|21023.7|21003.7|47
1763735530000|2025-11-21 14:32:10|21028.3|21008.3|21060.4|21040.4|21061.8|21046|21019.5|21003.7|19
1763735540000|2025-11-21 14:32:20|21060|21040|21047.6|21035.6|21062.9|21042.9|21047.6|21028.1|65
1763735550000|2025-11-21 14:32:30|21047.9|21027.9|21049|21029|21055.2|21037.8|21040.3|21025.1|19
1763735560000|2025-11-21 14:32:40|21043.7|21031.7|21076.5|21064.5|21079|21067|21041.4|21021.4|40
1763735570000|2025-11-21 14:32:50|21075.4|21063.4|21089.4|21077.4|21089.4|21077.4|21053.6|21033.6|26
1763735580000|2025-11-21 14:33:00|21087.4|21075.4|21098|21086|21101.3|21087.3|21083.6|21063.6|31
1763735590000|2025-11-21 14:33:10|21096.8|21084.8|21092.4|21072.4|21099.3|21087.3|21081.4|21061.4|14
1763735600000|2025-11-21 14:33:20|21092.6|21072.6|21098.1|21078.1|21098.1|21081.2|21084.3|21067|4
1763735610000|2025-11-21 14:33:30|21097.6|21085.6|21082.2|21070.2|21097.6|21085.6|21082.2|21066.4|7
1763735620000|2025-11-21 14:33:40|21081.1|21069.1|21121|21109|21123.5|21111.5|21081.1|21063.7|53
1763735630000|2025-11-21 14:33:50|21121.2|21109.2|21147.4|21135.4|21147.4|21135.4|21121.2|21109.2|86
1763735640000|2025-11-21 14:34:00|21146.5|21126.5|21158.1|21138.1|21162.8|21150.8|21141.3|21126.5|19
1763735650000|2025-11-21 14:34:10|21160.6|21140.6|21198.8|21178.8|21200|21187.8|21160.6|21140.6|59
1763735660000|2025-11-21 14:34:20|21196.6|21176.6|21200.8|21188.8|21211.3|21193.3|21188|21171.8|53
1763735670000|2025-11-21 14:34:30|21201|21189|21203.5|21183.5|21203.5|21189.2|21181.6|21166.8|25
1763735680000|2025-11-21 14:34:40|21197.4|21185.4|21202.5|21190.5|21205.1|21190.5|21195.2|21179.6|50
1763735690000|2025-11-21 14:34:50|21202.4|21190.4|21195.9|21183.9|21208.9|21194.5|21193.6|21175.9|63
1763735700000|2025-11-21 14:35:00|21198|21186|21231.6|21211.6|21235.2|21219.2|21198|21186|23
1763735710000|2025-11-21 14:35:10|21227.1|21215.1|21225.5|21213.5|21236.6|21220.3|21225.5|21211.8|31
1763735720000|2025-11-21 14:35:20|21219|21207|21233.4|21221.4|21233.4|21221.4|21212.8|21199.5|12
1763735730000|2025-11-21 14:35:30|21233.6|21221.6|21221.2|21201.2|21234.7|21222.7|21209.2|21197.2|25
1763735740000|2025-11-21 14:35:40|21222.4|21202.4|21211.2|21199.2|21228.8|21216.5|21210.1|21194.5|25
1763735750000|2025-11-21 14:35:50|21210.1|21198.1|21202.4|21190.4|21210.1|21198.1|21180.9|21168.9|16
1763735760000|2025-11-21 14:36:00|21203|21191|21215|21203|21218.4|21206.4|21203|21191|2
1763735770000|2025-11-21 14:36:10|21225.9|21205.9|21219.1|21199.1|21225.9|21205.9|21208.5|21193.1|20
1763735780000|2025-11-21 14:36:20|21217|21197|21203.7|21183.7|21218.3|21202.9|21195.7|21178.3|12
1763735790000|2025-11-21 14:36:30|21202.6|21182.6|21202.9|21182.9|21202.9|21182.9|21185.9|21170.1|15
1763735800000|2025-11-21 14:36:40|21202.7|21182.7|21211.6|21191.6|21219.1|21202.6|21200.6|21180.6|3
1763735810000|2025-11-21 14:36:50|21215.9|21195.9|21242.9|21222.9|21242.9|21222.9|21207.8|21191.6|3
1763735820000|2025-11-21 14:37:00|21241.6|21221.6|21248.2|21228.2|21249.1|21234.4|21233.9|21219.1|4
1763735830000|2025-11-21 14:37:10|21243.1|21223.1|21243.9|21231.9|21251.6|21231.9|21239.9|21223.1|3
1763735840000|2025-11-21 14:37:20|21247.3|21235.3|21259.8|21247.8|21262.9|21250.9|21247.3|21235.3|9
1763735850000|2025-11-21 14:37:30|21257.6|21245.6|21260|21240|21260.2|21248.1|21245.1|21233.1|8
1763735860000|2025-11-21 14:37:40|21258|21238|21264.6|21252.6|21268.1|21256.1|21252.7|21232.7|25
1763735870000|2025-11-21 14:37:50|21265.6|21253.6|21254.8|21242.8|21269.8|21253.6|21254.8|21242.8|28
1763735880000|2025-11-21 14:38:00|21249.8|21237.8|21268.8|21256.8|21277.2|21257.2|21248.5|21236.5|11
1763735890000|2025-11-21 14:38:10|21271.5|21251.5|21262.8|21242.8|21271.5|21251.5|21250.6|21238.4|24
1763735900000|2025-11-21 14:38:20|21263|21243|21270.5|21250.5|21276.4|21255.7|21256.7|21238|15
1763735910000|2025-11-21 14:38:30|21265.2|21253.2|21276.9|21264.9|21280.2|21268.2|21265.2|21249.2|21
1763735920000|2025-11-21 14:38:40|21275.8|21263.8|21280.2|21268.2|21280.5|21268.2|21271.9|21259.9|17
1763735930000|2025-11-21 14:38:50|21279.2|21267.2|21268.7|21248.7|21280.5|21267.2|21254.4|21239.6|22
1763735940000|2025-11-21 14:39:00|21267.6|21247.6|21272.7|21252.7|21280.1|21260.1|21264.9|21246.4|22
1763735950000|2025-11-21 14:39:10|21271.4|21251.4|21271.6|21251.6|21272.7|21256.1|21265.1|21249.3|5
1763735960000|2025-11-21 14:39:20|21272.5|21252.5|21254.7|21234.7|21273.8|21253.8|21251.1|21233.7|38
1763735970000|2025-11-21 14:39:30|21254.9|21234.9|21241.4|21221.4|21262|21247.3|21236.9|21216.9|5
1763735980000|2025-11-21 14:39:40|21241.2|21221.2|21216.6|21204.6|21241.2|21224.6|21216.6|21204.6|25
1763735990000|2025-11-21 14:39:50|21226.4|21214.4|21231.6|21219.6|21236.8|21221.3|21225.5|21213.5|16
1763736000000|2025-11-21 14:40:00|21231.2|21219.2|21207|21195|21231.2|21219.2|21204.9|21192.9|19
1763736010000|2025-11-21 14:40:10|21206.8|21194.8|21193|21181|21206.8|21194.8|21179.4|21166.7|20
1763736020000|2025-11-21 14:40:20|21194.1|21182.1|21210.1|21190.1|21212.2|21197.7|21194.1|21182.1|10
1763736030000|2025-11-21 14:40:30|21204.9|21192.9|21190.1|21170.1|21221|21201|21190.1|21170.1|32
1763736040000|2025-11-21 14:40:40|21190.3|21170.3|21196.2|21176.2|21196.2|21179.5|21187.7|21170.3|3
1763736050000|2025-11-21 14:40:50|21191.3|21179.3|21181.3|21169.3|21205.5|21189.7|21181.3|21169.3|12
1763736060000|2025-11-21 14:41:00|21182.4|21170.4|21197.4|21177.4|21204.7|21185|21180.9|21168.9|13
1763736070000|2025-11-21 14:41:10|21198.5|21178.5|21212.2|21192.2|21217.2|21197.2|21189.9|21169.9|31
1763736080000|2025-11-21 14:41:20|21206.6|21194.6|21205.3|21193.3|21212.8|21200.8|21199.3|21184.5|30
1763736090000|2025-11-21 14:41:30|21204.3|21192.3|21189.3|21177.3|21208.2|21193.5|21188.2|21176.2|1
1763736100000|2025-11-21 14:41:40|21189.1|21177.1|21220.3|21208.3|21220.8|21208.3|21187|21175|5
1763736110000|2025-11-21 14:41:50|21219.5|21207.5|21218|21206|21239.3|21221|21218|21206|1
1763736120000|2025-11-21 14:42:00|21219.3|21199.3|21224.5|21212.5|21234.3|21218.1|21216.4|21199.3|9
1763736130000|2025-11-21 14:42:10|21218|21206|21195.9|21183.9|21218|21206|21193.6|21181.6|18
1763736140000|2025-11-21 14:42:20|21195.7|21183.7|21188.4|21176.4|21195.7|21183.7|21184.9|21172.9|4
1763736150000|2025-11-21 14:42:30|21190.7|21178.7|21186.1|21174.1|21192|21180|21184.9|21172.9|1
1763736160000|2025-11-21 14:42:40|21181.9|21169.9|21174|21162|21184.7|21169.9|21171.5|21159.5|21
1763736170000|2025-11-21 14:42:50|21173.8|21161.8|21166.1|21154.1|21174|21162|21164|21152|4
1763736180000|2025-11-21 14:43:00|21162.7|21150.7|21164|21152|21172.1|21157.3|21162.7|21150.7|5
1763736190000|2025-11-21 14:43:10|21163.8|21151.8|21154.9|21142.9|21164|21152|21150.6|21138.6|16
1763736200000|2025-11-21 14:43:20|21152.7|21140.7|21155.2|21143.2|21156.5|21144.5|21150.6|21138.6|34
1763736210000|2025-11-21 14:43:30|21155.4|21143.4|21162.9|21150.9|21166.7|21154.7|21155.4|21141.7|3
1763736220000|2025-11-21 14:43:40|21161.7|21149.7|21134.8|21122.8|21162.3|21149.7|21131.4|21119.4|14
1763736230000|2025-11-21 14:43:50|21133.9|21121.9|21118.9|21098.9|21133.9|21121.9|21113.5|21098.9|19
1763736240000|2025-11-21 14:44:00|21114.8|21102.8|21117.3|21105.3|21123.8|21107.6|21114.8|21100|7
1763736250000|2025-11-21 14:44:10|21117.4|21105.4|21127.3|21107.3|21131.5|21115.7|21117.4|21105.4|2
1763736260000|2025-11-21 14:44:20|21123.1|21111.1|21120.4|21108.4|21127.3|21111.1|21117.3|21102.7|5
1763736270000|2025-11-21 14:44:30|21117.3|21105.3|21118.3|21106.3|21120.6|21108.6|21117.3|21105.3|7
1763736280000|2025-11-21 14:44:40|21117.3|21105.3|21114.4|21102.4|21121.9|21106.3|21113.1|21100.9|13
1763736290000|2025-11-21 14:44:50|21114.6|21102.6|21115.5|21095.5|21117.7|21105.7|21109|21095.5|8
1763736300000|2025-11-21 14:45:00|21111.3|21099.3|21109.7|21089.7|21115.9|21103.9|21104.5|21089.7|14
1763736310000|2025-11-21 14:45:10|21107.4|21095.4|21127.6|21107.6|21137.6|21117.6|21105.9|21090.5|5
1763736320000|2025-11-21 14:45:20|21128.6|21108.6|21105.9|21093.9|21128.6|21108.6|21105.9|21091.5|10
1763736330000|2025-11-21 14:45:30|21107.2|21095.2|21118.7|21098.7|21128.7|21108.7|21107.2|21091.2|20
1763736340000|2025-11-21 14:45:40|21119.7|21099.7|21126.8|21106.8|21128.5|21110.6|21113.4|21098.7|4
1763736350000|2025-11-21 14:45:50|21123|21111|21131.7|21119.7|21135.4|21123|21123|21109.7|5
1763736360000|2025-11-21 14:46:00|21123.2|21111.2|21117.2|21105.2|21130.7|21118.7|21115.9|21103.9|10
1763736370000|2025-11-21 14:46:10|21117|21105|21086.3|21074.3|21117|21105|21085.4|21073.4|16
1763736380000|2025-11-21 14:46:20|21085.2|21073.2|21099.6|21079.6|21108|21088|21085.2|21073.2|54
1763736390000|2025-11-21 14:46:30|21097.3|21077.3|21091.7|21079.7|21099.6|21083.6|21090.6|21073.6|2
1763736400000|2025-11-21 14:46:40|21093.4|21073.4|21079.2|21067.2|21094.4|21077.2|21076.9|21064.9|14
1763736410000|2025-11-21 14:46:50|21078.3|21066.3|21066.4|21054.4|21079.4|21067.4|21064.9|21049.1|12
1763736420000|2025-11-21 14:47:00|21067.4|21055.4|21063.7|21051.7|21067.4|21055.4|21040.3|21028.3|13
1763736430000|2025-11-21 14:47:10|21068.8|21048.8|21065.8|21053.8|21071.1|21055.3|21057.1|21045.1|1
1763736440000|2025-11-21 14:47:20|21071.1|21051.1|21070.6|21058.6|21076.9|21064.9|21062.3|21050.3|5
1763736450000|2025-11-21 14:47:30|21073.3|21061.3|21080.4|21068.4|21080.6|21068.6|21070.8|21051.6|6
1763736460000|2025-11-21 14:47:40|21080.6|21068.6|21114.2|21102.2|21117.7|21105.7|21080.6|21065.7|5
1763736470000|2025-11-21 14:47:50|21110.4|21098.4|21125.5|21105.5|21130.5|21114.3|21109.6|21095.5|1
1763736480000|2025-11-21 14:48:00|21126.5|21106.5|21172.6|21152.6|21173.7|21153.7|21126.5|21106.5|10
1763736490000|2025-11-21 14:48:10|21179.7|21159.7|21146.2|21126.2|21179.7|21163.1|21140.9|21126.2|12
1763736500000|2025-11-21 14:48:20|21147.2|21127.2|21139.9|21119.9|21150.1|21132.7|21134.2|21116.7|8
1763736510000|2025-11-21 14:48:30|21136.7|21116.7|21143.7|21123.7|21145.1|21125.1|21124|21107.6|5
1763736520000|2025-11-21 14:48:40|21137.4|21125.4|21113|21093|21141.4|21125.4|21108.4|21092.6|3
1763736530000|2025-11-21 14:48:50|21115.1|21095.1|21112.4|21100.4|21115.5|21100.5|21105.2|21090.5|13
1763736540000|2025-11-21 14:49:00|21116.5|21096.5|21104.9|21092.9|21123.7|21107.9|21103.4|21087.6|1
1763736550000|2025-11-21 14:49:10|21110.1|21098.1|21119.1|21099.1|21119.3|21101.9|21110.1|21094.9|2
1763736560000|2025-11-21 14:49:20|21119.3|21099.3|21123.9|21111.9|21126.7|21114.7|21116.6|21099.3|8
1763736570000|2025-11-21 14:49:30|21127.1|21115.1|21143.6|21123.6|21143.6|21127.8|21127.1|21115.1|3
1763736580000|2025-11-21 14:49:40|21139.8|21127.8|21133.6|21113.6|21146.1|21129.9|21133.6|21113.6|5
1763736590000|2025-11-21 14:49:50|21139.8|21119.8|21148.6|21128.6|21148.6|21128.6|21134.8|21117.3|1
1763736600000|2025-11-21 14:50:00|21151.1|21131.1|21156.3|21144.3|21169.8|21146.6|21146.3|21131.1|2
1763736610000|2025-11-21 14:50:10|21157.4|21145.4|21164|21152|21172.4|21156.6|21155|21140.1|4
1763736620000|2025-11-21 14:50:20|21163.8|21151.8|21164|21152|21170.3|21152|21161.7|21141.7|1
1763736630000|2025-11-21 14:50:30|21163.8|21151.8|21163.6|21151.6|21164|21151.8|21155.9|21141.4|3
1763736640000|2025-11-21 14:50:40|21162.5|21150.5|21187.5|21175.5|21190.3|21175.5|21162.5|21145.1|6
1763736650000|2025-11-21 14:50:50|21191.9|21171.9|21180.9|21168.9|21193.9|21177|21180|21165.3|1
1763736660000|2025-11-21 14:51:00|21179.9|21167.9|21177.5|21165.5|21185.3|21169.1|21170|21152.8|2
1763736670000|2025-11-21 14:51:10|21177.9|21165.9|21179.9|21159.9|21185.3|21170.5|21167.4|21154.4|17
1763736680000|2025-11-21 14:51:20|21179.7|21159.7|21176.5|21156.5|21184.9|21168.7|21170.5|21154.9|6
1763736690000|2025-11-21 14:51:30|21175.3|21155.3|21176.1|21164.1|21189.9|21171.2|21175.3|21155.3|0
1763736700000|2025-11-21 14:51:40|21177.2|21165.2|21189.7|21177.7|21194.9|21177.7|21177.2|21161.5|1
1763736710000|2025-11-21 14:51:50|21193.9|21173.9|21192.2|21180.2|21197.4|21180.2|21188.6|21172.4|7
1763736720000|2025-11-21 14:52:00|21192.4|21180.4|21194.3|21182.3|21194.3|21182.3|21190|21178|9
1763736730000|2025-11-21 14:52:10|21192.2|21180.2|21182.8|21162.8|21195.4|21180.2|21174|21157.8|7
1763736740000|2025-11-21 14:52:20|21176.7|21164.7|21178.8|21166.8|21183.2|21168|21175|21163|1
1763736750000|2025-11-21 14:52:30|21172.4|21160.4|21175.2|21163.2|21175.2|21163.2|21171.7|21159.7|3
1763736760000|2025-11-21 14:52:40|21174.9|21162.9|21192.2|21172.2|21192.4|21176.6|21172.1|21160.1|9
1763736770000|2025-11-21 14:52:50|21185.7|21173.7|21165.5|21153.5|21185.7|21173.7|21165.5|21152|19
1763736780000|2025-11-21 14:53:00|21164.3|21152.3|21180.4|21160.4|21181.6|21161.6|21164.3|21152|0
1763736790000|2025-11-21 14:53:10|21172.8|21160.8|21197.4|21185.4|21197.9|21185.4|21172.8|21158.1|8
1763736800000|2025-11-21 14:53:20|21195.3|21183.3|21198.1|21186.1|21199.8|21187.8|21195.3|21183.3|13
1763736810000|2025-11-21 14:53:30|21198.3|21186.3|21198.6|21178.6|21204.6|21192.6|21198.3|21178.4|41
1763736820000|2025-11-21 14:53:40|21198.8|21178.8|21209.3|21197.3|21209.3|21197.3|21198.1|21178.8|11
1763736830000|2025-11-21 14:53:50|21209.1|21197.1|21205.7|21193.7|21209.5|21197.5|21205.7|21193.7|23
1763736840000|2025-11-21 14:54:00|21204.7|21192.7|21208.1|21196.1|21223.5|21211.5|21202.5|21190.5|21
1763736850000|2025-11-21 14:54:10|21207.9|21195.9|21230.8|21218.8|21230.8|21218.8|21207.9|21195.9|7
1763736860000|2025-11-21 14:54:20|21229.8|21217.8|21256.3|21236.3|21256.3|21240.1|21226|21214|10
1763736870000|2025-11-21 14:54:30|21257.3|21237.3|21263.7|21251.7|21266.9|21254.9|21257.3|21237.3|8
1763736880000|2025-11-21 14:54:40|21263.8|21243.8|21257.1|21245.1|21267.3|21251.5|21257.1|21243.8|2
1763736890000|2025-11-21 14:54:50|21254.6|21242.6|21247.5|21227.5|21254.6|21242.6|21245.1|21227.5|4
1763736900000|2025-11-21 14:55:00|21249.6|21229.6|21246.4|21226.4|21256.3|21242.6|21242.6|21223.8|3
1763736910000|2025-11-21 14:55:10|21248.8|21228.8|21247.4|21235.4|21251.3|21235.4|21240.1|21224.5|0
1763736920000|2025-11-21 14:55:20|21247.3|21235.3|21226.3|21206.3|21247.3|21235.3|21226.3|21206.3|6
1763736930000|2025-11-21 14:55:30|21221|21209|21218.8|21198.8|21226.4|21210.4|21209.9|21193.8|4
1763736940000|2025-11-21 14:55:40|21221.1|21201.1|21234.4|21222.4|21237.1|21222.4|21221.1|21201.1|1
1763736950000|2025-11-21 14:55:50|21241.8|21229.8|21256.3|21236.3|21256.3|21236.3|21241.8|21226.4|7
1763736960000|2025-11-21 14:56:00|21251.9|21239.9|21267.3|21247.3|21268.4|21253.1|21248.5|21236.5|3
1763736970000|2025-11-21 14:56:10|21266.3|21246.3|21266.3|21246.3|21266.3|21252.8|21258.5|21241.3|4
1763736980000|2025-11-21 14:56:20|21259.9|21247.9|21254.6|21242.6|21259.9|21247.9|21254.6|21242.6|10
1763736990000|2025-11-21 14:56:30|21254.8|21242.8|21248.6|21228.6|21254.8|21242.8|21239.6|21223.4|18
1763737000000|2025-11-21 14:56:40|21248.8|21228.8|21246.4|21226.4|21248.8|21228.8|21233.7|21216.3|2
1763737010000|2025-11-21 14:56:50|21247.5|21227.5|21241.6|21229.6|21247.5|21230.3|21240.1|21226.4|3
1763737020000|2025-11-21 14:57:00|21242.6|21230.6|21230.1|21218.1|21246.3|21230.6|21230.1|21216.3|3
1763737030000|2025-11-21 14:57:10|21231.2|21219.2|21233.9|21221.9|21238.8|21223.1|21231.2|21213.9|4
1763737040000|2025-11-21 14:57:20|21237.4|21225.4|21226.6|21214.6|21237.6|21225.6|21226.6|21214.6|4
1763737050000|2025-11-21 14:57:30|21227.6|21215.6|21227.4|21215.4|21232.4|21220.4|21225.5|21211.8|6
1763737060000|2025-11-21 14:57:40|21229.1|21209.1|21230.3|21218.3|21231.8|21218.3|21221|21209|11
1763737070000|2025-11-21 14:57:50|21233.9|21213.9|21234.9|21222.9|21235.1|21223.1|21227.6|21213.9|2
1763737080000|2025-11-21 14:58:00|21237.4|21225.4|21236.6|21224.6|21237.4|21225.4|21235.1|21223.1|3
1763737090000|2025-11-21 14:58:10|21237.4|21225.4|21236.6|21224.6|21237.4|21225.4|21231.8|21219.8|1
1763737100000|2025-11-21 14:58:20|21235.3|21223.3|21237.8|21225.8|21237.8|21225.8|21235.3|21223.3|5
1763737110000|2025-11-21 14:58:30|21246.4|21234.4|21219.9|21207.9|21252|21237.9|21219.9|21207.9|18
1763737120000|2025-11-21 14:58:40|21217.6|21205.6|21216.6|21196.6|21226.6|21210.4|21209.1|21196.6|4
1763737130000|2025-11-21 14:58:50|21213.4|21201.4|21220.3|21208.3|21224.1|21208.3|21212.4|21196.6|1
1763737140000|2025-11-21 14:59:00|21220.1|21208.1|21217|21197|21220.1|21208.1|21210.7|21194.5|3
1763737150000|2025-11-21 14:59:10|21217.2|21197.2|21215.7|21203.7|21218.5|21205|21209.8|21196.3|1
1763737160000|2025-11-21 14:59:20|21226.6|21206.6|21217.2|21197.2|21226.6|21210.6|21208.2|21192|2
1763737170000|2025-11-21 14:59:30|21217|21197|21211.3|21191.3|21217|21198.7|21205.7|21189.5|3
1763737180000|2025-11-21 14:59:40|21212.4|21192.4|21201.3|21181.3|21212.4|21192.4|21190.7|21177.4|3
1763737190000|2025-11-21 14:59:50|21202.4|21182.4|21197.3|21185.3|21204.9|21186.4|21197.2|21182.4|0
1763737200000|2025-11-21 15:00:00|21201.5|21181.5|21187.7|21175.7|21204.9|21184.9|21187.7|21175.7|10
1763737210000|2025-11-21 15:00:10|21194.2|21174.2|21199.9|21179.9|21200.5|21188.5|21189.6|21172.8|3
1763737220000|2025-11-21 15:00:20|21198.8|21178.8|21197.2|21185.2|21204.1|21188.5|21192.4|21172.4|0
1763737230000|2025-11-21 15:00:30|21201|21181|21192.2|21180.2|21201|21181|21192.2|21175.3|0
1763737240000|2025-11-21 15:00:40|21196.3|21176.3|21197.4|21177.4|21198.5|21180.5|21182.2|21169.9|23
1763737250000|2025-11-21 15:00:50|21193.2|21181.2|21189.9|21169.9|21195.6|21181.2|21178.6|21162.4|3
1763737260000|2025-11-21 15:01:00|21190.3|21170.3|21204.9|21184.9|21204.9|21188|21186.3|21169.9|4
1763737270000|2025-11-21 15:01:10|21204.7|21192.7|21209.8|21197.8|21209.8|21197.8|21199.9|21179.9|11
1763737280000|2025-11-21 15:01:20|21206.7|21194.7|21209.9|21189.9|21209.9|21194.7|21205.3|21185.3|3
1763737290000|2025-11-21 15:01:30|21205.7|21193.7|21203.6|21191.6|21205.7|21193.7|21203.6|21191.6|1
1763737300000|2025-11-21 15:01:40|21205|21193|21222|21210|21222.4|21210|21205|21193|3
1763737310000|2025-11-21 15:01:50|21220.9|21208.9|21234.9|21214.9|21234.9|21214.9|21220.9|21203.5|4
1763737320000|2025-11-21 15:02:00|21234.3|21222.3|21245.7|21233.7|21253.5|21241|21234.3|21222.3|7
1763737330000|2025-11-21 15:02:10|21243.4|21231.4|21208.8|21196.8|21253.5|21240|21207.5|21195.5|4
1763737340000|2025-11-21 15:02:20|21205.6|21193.6|21204.7|21174.7|21213.8|21193.8|21201.5|21174.7|10
1763737350000|2025-11-21 15:02:30|21202.6|21172.6|21195.3|21175.3|21204|21184|21195.3|21172.6|1
1763737360000|2025-11-21 15:02:40|21195.1|21175.1|21203.8|21183.8|21204|21184.1|21191.5|21171.5|0
1763737370000|2025-11-21 15:02:50|21204.9|21184.9|21204|21184|21205.3|21189.5|21199|21184|3
1763737380000|2025-11-21 15:03:00|21203|21183|21188.2|21168.2|21203|21183|21181.5|21165.9|9
1763737390000|2025-11-21 15:03:10|21187.8|21167.8|21176|21164|21188.2|21172.2|21175.8|21163.2|1
1763737400000|2025-11-21 15:03:20|21177.1|21165.1|21181.9|21161.9|21191.9|21171.9|21168|21149.4|6
1763737410000|2025-11-21 15:03:30|21182.3|21162.3|21175.5|21155.5|21184.4|21164.4|21172.9|21155.5|0
1763737420000|2025-11-21 15:03:40|21174.4|21154.4|21175.7|21155.7|21175.7|21160.9|21171.3|21154.4|1
1763737430000|2025-11-21 15:03:50|21175.3|21155.3|21192.1|21180.1|21195.7|21180.1|21174.4|21154.4|6
1763737440000|2025-11-21 15:04:00|21195.7|21175.7|21201.7|21189.7|21206.9|21192|21194.6|21174.6|0
1763737450000|2025-11-21 15:04:10|21202.9|21190.9|21202.3|21190.3|21205.7|21191.6|21196.7|21183.2|24
1763737460000|2025-11-21 15:04:20|21202.5|21190.5|21203.6|21191.6|21203.6|21191.6|21202.5|21190.5|1
1763737470000|2025-11-21 15:04:30|21201.3|21189.3|21197.4|21177.4|21205.8|21190.3|21193.6|21174.2|2
1763737480000|2025-11-21 15:04:40|21193.2|21173.2|21232|21212|21234.5|21214.5|21192.4|21172.4|2
1763737490000|2025-11-21 15:04:50|21237.8|21225.8|21238.9|21226.9|21244.1|21230.8|21236.4|21223.1|1
1763737500000|2025-11-21 15:05:00|21237.8|21225.8|21264.1|21244.1|21265.9|21250.4|21237.8|21225.8|3
1763737510000|2025-11-21 15:05:10|21258.9|21246.9|21274.8|21262.8|21276.8|21262.8|21257.4|21241.1|50
1763737520000|2025-11-21 15:05:20|21277.5|21257.5|21259.6|21239.6|21283.9|21271.9|21251.9|21231.9|94
1763737530000|2025-11-21 15:05:30|21260.7|21240.7|21255.6|21235.6|21266.6|21246.6|21244.4|21229|19
1763737540000|2025-11-21 15:05:40|21255.8|21235.8|21258.1|21238.1|21264.3|21247.1|21255.8|21235.8|6
1763737550000|2025-11-21 15:05:50|21255.6|21235.6|21263.5|21243.5|21263.5|21245|21250.5|21234.3|4
1763737560000|2025-11-21 15:06:00|21257|21245|21262.4|21242.4|21275.6|21256.4|21251.1|21235.5|17
1763737570000|2025-11-21 15:06:10|21264.7|21244.7|21249|21237|21264.7|21244.7|21245.8|21233.8|14
1763737580000|2025-11-21 15:06:20|21246.7|21234.7|21232.7|21220.7|21246.9|21234.9|21229.2|21213|9
1763737590000|2025-11-21 15:06:30|21238|21218|21248.6|21228.6|21249.6|21230.3|21233.8|21218|6
1763737600000|2025-11-21 15:06:40|21253|21233|21229.7|21209.7|21258.2|21238.2|21226.3|21209.7|8
1763737610000|2025-11-21 15:06:50|21226.5|21206.5|21201.9|21181.9|21226.9|21207.4|21201.9|21181.9|4
1763737620000|2025-11-21 15:07:00|21203.2|21183.2|21213|21193|21215.5|21195.5|21192.1|21172.1|1
1763737630000|2025-11-21 15:07:10|21212.8|21192.8|21197.1|21177.1|21212.8|21192.8|21187.1|21173.4|0
1763737640000|2025-11-21 15:07:20|21198|21178|21185.7|21165.7|21200.9|21185.1|21185.5|21165.5|7
1763737650000|2025-11-21 15:07:30|21186.7|21166.7|21223.9|21203.9|21230.1|21210.1|21186.7|21166.7|3
1763737660000|2025-11-21 15:07:40|21225.1|21205.1|21222.6|21202.6|21230.1|21210.5|21221.3|21202.6|1
1763737670000|2025-11-21 15:07:50|21222.2|21202.2|21207.4|21195.4|21222.2|21202.2|21207.4|21192.6|0
1763737680000|2025-11-21 15:08:00|21217.9|21197.9|21226.4|21206.4|21227.6|21207.6|21214.9|21197.9|12
1763737690000|2025-11-21 15:08:10|21226.2|21206.2|21220.2|21208.2|21226.2|21208.2|21213.1|21195.9|3
1763737700000|2025-11-21 15:08:20|21218.1|21206.1|21215.5|21195.5|21219|21206.1|21213|21193|1
1763737710000|2025-11-21 15:08:30|21220.7|21208.7|21238|21218|21240.5|21226.8|21220.7|21204.7|0
1763737720000|2025-11-21 15:08:40|21237.8|21217.8|21224.3|21204.3|21251.5|21233|21217.5|21202.7|11
1763737730000|2025-11-21 15:08:50|||||||||2
1763737740000|2025-11-21 15:09:00|21220.5|21208.5|21223.7|21211.7|21233.1|21214.6|21220.5|21208.5|2
1763737750000|2025-11-21 15:09:10|21221.6|21209.6|21241.5|21221.5|21241.5|21221.5|21221.6|21205.8|2
1763737760000|2025-11-21 15:09:20|21237.3|21225.3|21238.7|21226.7|21242.5|21226.9|21237.3|21222.5|0
1763737770000|2025-11-21 15:09:30|21242.9|21222.9|21255.8|21243.8|21263.6|21243.8|21242.9|21222.9|1
1763737780000|2025-11-21 15:09:40|21256.1|21236.1|21255.7|21235.7|21263.6|21246.5|21251.9|21235.7|2
1763737790000|2025-11-21 15:09:50|21250.8|21238.8|21249.8|21237.8|21257.1|21239.9|21248.3|21233.2|3
1763737800000|2025-11-21 15:10:00|21250.8|21238.8|21253.3|21241.3|21258.6|21243.4|21249.8|21237.1|2
1763737810000|2025-11-21 15:10:10|21254.2|21242.2|21269.2|21257.2|21269.4|21257.4|21251|21239|3
1763737820000|2025-11-21 15:10:20|21265|21253|21255.6|21243.6|21265.7|21253|21254.4|21241.1|5
1763737830000|2025-11-21 15:10:30|21260.2|21240.2|21266.9|21254.9|21269.2|21257.2|21260.2|21240.2|7
1763737840000|2025-11-21 15:10:40|21270.3|21250.3|21272.8|21252.8|21272.8|21255.5|21261.9|21246.7|5
1763737850000|2025-11-21 15:10:50|21269.4|21257.4|21270.3|21250.3|21272.8|21257.4|21263|21245.3|9
1763737860000|2025-11-21 15:11:00|21272.8|21252.8|21269|21257|21276.4|21259.9|21266.7|21252.8|0
1763737870000|2025-11-21 15:11:10|21272.8|21252.8|21301.9|21281.9|21301.9|21281.9|21270.3|21250.3|38
1763737880000|2025-11-21 15:11:20|21298.3|21286.3|21304|21284|21316.9|21304.9|21297.3|21280|25
1763737890000|2025-11-21 15:11:30|21302.5|21282.5|21313.9|21301.9|21313.9|21301.9|21297.6|21279.1|1
1763737900000|2025-11-21 15:11:40|21320|21308|21330.6|21318.6|21332.9|21320.9|21320|21308|17
1763737910000|2025-11-21 15:11:50|21325.8|21313.8|21327.6|21315.6|21332.8|21318.8|21322.2|21308.6|60
1763737920000|2025-11-21 15:12:00|21327.7|21315.7|21339.7|21327.7|21340.7|21328.7|21327.7|21314.2|8
1763737930000|2025-11-21 15:12:10|21337.6|21325.6|21341|21321|21342|21328.7|21330.7|21314.9|3
1763737940000|2025-11-21 15:12:20|21337.2|21317.2|21332.8|21312.8|21344.6|21332.6|21328.6|21312.8|6
1763737950000|2025-11-21 15:12:30|21334.9|21314.9|21330.7|21318.7|21340.8|21326.2|21324.2|21309.9|13
1763737960000|2025-11-21 15:12:40|21329.5|21317.5|21367.5|21355.5|21368.8|21355.5|21328.4|21314.3|18
1763737970000|2025-11-21 15:12:50|21371|21359|21354.5|21334.5|21371.2|21359.2|21354.5|21334.5|12
1763737980000|2025-11-21 15:13:00|21354.7|21334.7|21345.3|21333.3|21359.5|21339.5|21345.3|21328.5|2
1763737990000|2025-11-21 15:13:10|21341.7|21321.7|21343.2|21331.2|21348.1|21332.3|21341.7|21321.7|0
1763738000000|2025-11-21 15:13:20|21347|21327|21333.3|21313.3|21347.4|21331.2|21316.1|21304.1|3
1763738010000|2025-11-21 15:13:30|21331.2|21311.2|21319.7|21307.7|21331.2|21311.2|21319.7|21304.5|0
1763738020000|2025-11-21 15:13:40|21317.6|21305.6|21316.2|21296.2|21321.4|21305.6|21306.1|21292.4|5
1763738030000|2025-11-21 15:13:50|21315.6|21295.6|21314.9|21294.9|21317.6|21302.2|21307.2|21289.9|2
1763738040000|2025-11-21 15:14:00|21315.1|21295.1|21318.2|21306.2|21321.8|21307.5|21312.2|21294.9|1
1763738050000|2025-11-21 15:14:10|21317.4|21305.4|21314.2|21302.2|21318.4|21306.4|21314|21302|1
1763738060000|2025-11-21 15:14:20|21314|21302|21285.1|21273.1|21314|21302|21285.1|21270.3|6
1763738070000|2025-11-21 15:14:30|21284|21272|21290.3|21270.3|21292.8|21272.8|21276.5|21264.5|7
1763738080000|2025-11-21 15:14:40|21291.6|21271.6|21290.5|21270.5|21291.7|21271.7|21285.5|21265.5|1
1763738090000|2025-11-21 15:14:50|21290.7|21270.7|21286.9|21274.9|21292.8|21275.9|21285.5|21265.5|3
1763738100000|2025-11-21 15:15:00|21284.8|21272.8|21296.1|21276.1|21296.1|21276.1|21279.1|21267.1|15
1763738110000|2025-11-21 15:15:10|21290.8|21278.8|21292.6|21280.6|21296.1|21280.6|21289.6|21273.2|8
1763738120000|2025-11-21 15:15:20|21293.7|21281.7|21306.6|21294.6|21308.7|21296.7|21293.7|21281.7|11
1763738130000|2025-11-21 15:15:30|21302.9|21282.9|21295.5|21283.5|21303.3|21283.5|21293|21279.3|12
1763738140000|2025-11-21 15:15:40|21300.4|21280.4|21301.6|21281.6|21301.6|21281.6|21285.5|21271.5|4
1763738150000|2025-11-21 15:15:50|21302.9|21282.9|21310.2|21290.2|21312.3|21294.6|21302.9|21282.9|0
1763738160000|2025-11-21 15:16:00|21309.3|21289.3|21314|21294|21314|21294|21302.8|21289.1|1
1763738170000|2025-11-21 15:16:10|21309.2|21297.2|21309.8|21297.8|21316.1|21297.8|21309.2|21291.3|3
1763738180000|2025-11-21 15:16:20|21311.3|21291.3|21301.1|21281.1|21311.3|21295.1|21298.3|21279|2
1763738190000|2025-11-21 15:16:30|21304.2|21284.2|21305.8|21293.8|21308.6|21293.8|21304.2|21284.2|5
1763738200000|2025-11-21 15:16:40|21296.1|21276.1|21295.7|21275.7|21299.2|21284.7|21293.3|21275.7|3
1763738210000|2025-11-21 15:16:50|21292.1|21272.1|21299.3|21279.3|21301.8|21285.6|21292.1|21272.1|6
1763738220000|2025-11-21 15:17:00|21299.1|21279.1|21296.8|21276.8|21299.1|21279.1|21295.6|21275.6|2
1763738230000|2025-11-21 15:17:10|21297|21277|21282.6|21270.6|21299.3|21282.1|21282.6|21270.6|3
1763738240000|2025-11-21 15:17:20|21276.4|21264.4|21275.1|21263.1|21284.1|21272.1|21274.1|21262.1|0
1763738250000|2025-11-21 15:17:30|21275|21263|21271.6|21259.6|21280.4|21263.1|21269.3|21257.3|2
1763738260000|2025-11-21 15:17:40|21279|21259|21286.5|21266.5|21286.5|21266.5|21275.1|21259|3
1763738270000|2025-11-21 15:17:50|21286.6|21266.6|21291.5|21279.5|21291.5|21279.5|21282.6|21265.2|0
1763738280000|2025-11-21 15:18:00|21286.2|21274.2|21298.3|21286.3|21301.1|21286.3|21286.2|21270.6|1
1763738290000|2025-11-21 15:18:10|21301.1|21281.1|21316.6|21296.6|21323|21311|21297.8|21281.1|7
1763738300000|2025-11-21 15:18:20|21315.3|21295.3|21330.4|21318.4|21333.6|21318.4|21311.9|21293.2|27
1763738310000|2025-11-21 15:18:30|21335.7|21315.7|21338.8|21318.8|21354.6|21338.8|21332.9|21315.7|13
1763738320000|2025-11-21 15:18:40|21339.1|21319.1|21350.8|21338.8|21353.6|21338.8|21338.8|21318.8|1
1763738330000|2025-11-21 15:18:50|21352.3|21332.3|21340.8|21320.8|21352.3|21332.3|21340.8|21320.8|7
1763738340000|2025-11-21 15:19:00|21339.4|21319.4|21326.7|21306.7|21340.7|21324.7|21320.4|21303.2|12
1763738350000|2025-11-21 15:19:10|21323.4|21303.4|21316.1|21296.1|21325.7|21308.4|21306.9|21294.9|3
1763738360000|2025-11-21 15:19:20|21316.5|21296.5|21338.4|21318.4|21338.6|21318.6|21315.8|21296.5|4
1763738370000|2025-11-21 15:19:30|21337.3|21317.3|21349.8|21329.8|21351.1|21331.1|21335.8|21317.3|1
1763738380000|2025-11-21 15:19:40|21351.3|21331.3|21348.6|21328.6|21351.3|21331.3|21346.1|21326.1|2
1763738390000|2025-11-21 15:19:50|21348.8|21328.8|21346.1|21326.1|21353.6|21336.3|21343.3|21326.1|3
1763738400000|2025-11-21 15:20:00|21341.9|21329.9|21338.3|21326.3|21341.9|21329.9|21334.6|21317.1|1
1763738410000|2025-11-21 15:20:10|21342.1|21322.1|21328.6|21308.6|21342.1|21322.1|21323.7|21304.6|9
1763738420000|2025-11-21 15:20:20|21323.3|21311.3|21322.3|21302.3|21326.1|21311.3|21319.4|21301.1|0
1763738430000|2025-11-21 15:20:30|21317.9|21305.9|21328.6|21308.6|21328.6|21310.3|21314.8|21302.3|2
1763738440000|2025-11-21 15:20:40|21329.6|21309.6|21343.6|21331.6|21343.8|21331.8|21325.8|21309.6|1
1763738450000|2025-11-21 15:20:50|21343.8|21331.8|21356.5|21344.5|21356.5|21344.5|21343.8|21331.8|3
1763738460000|2025-11-21 15:21:00|21357.6|21345.6|21354.1|21334.1|21364.5|21349.1|21354.1|21334.1|4
1763738470000|2025-11-21 15:21:10|21356.2|21336.2|21343.2|21323.2|21358.9|21343.1|21340.4|21323.2|3
1763738480000|2025-11-21 15:21:20|21342.1|21322.1|21343.2|21323.2|21348.2|21330|21339.4|21321.7|0
1763738490000|2025-11-21 15:21:30|21337.9|21325.9|21369|21357|21369.6|21357|21337.9|21325.9|4
1763738500000|2025-11-21 15:21:40|21367.9|21355.9|21365.7|21345.7|21370.7|21355.9|21362.3|21344.6|4
1763738510000|2025-11-21 15:21:50|21365.5|21345.5|21365.5|21345.5|21365.5|21347|21359|21343|0
1763738520000|2025-11-21 15:22:00|21364.4|21344.4|21365.1|21353.1|21367.8|21353.1|21354|21339.2|2
1763738530000|2025-11-21 15:22:10|21361.9|21349.9|21360.3|21340.3|21369.2|21354.1|21351.7|21339.7|1
1763738540000|2025-11-21 15:22:20|21355.1|21343.1|21365.5|21345.5|21365.5|21349.3|21351.5|21334.1|0
1763738550000|2025-11-21 15:22:30|21357.6|21345.6|21355.2|21343.2|21357.6|21345.6|21355.2|21343.2|1
1763738560000|2025-11-21 15:22:40|21356.1|21344.1|21356.5|21344.5|21360.3|21347|21356.1|21340.3|1
1763738570000|2025-11-21 15:22:50|21357.6|21345.6|21357.4|21337.4|21358.6|21346.6|21353.6|21337.4|2
1763738580000|2025-11-21 15:23:00|21354|21342|21345.1|21333.1|21361|21345.2|21342.6|21327.8|2
1763738590000|2025-11-21 15:23:10|21342.6|21330.6|21350.3|21330.3|21350.3|21335.6|21337.9|21322.6|3
1763738600000|2025-11-21 15:23:20|21346.1|21334.1|21353.6|21341.6|21355.3|21341.6|21345.1|21329.8|1
1763738610000|2025-11-21 15:23:30|21355.9|21343.9|21366.7|21354.7|21366.7|21354.7|21354.9|21342.9|25
1763738620000|2025-11-21 15:23:40|21367.9|21355.9|21368.1|21356.1|21368.1|21356.1|21364.4|21352.4|3
1763738630000|2025-11-21 15:23:50|21371.5|21359.5|21372.4|21360.4|21372.6|21360.6|21366.5|21350.3|4
1763738640000|2025-11-21 15:24:00|21369.9|21357.9|21372.6|21360.6|21372.6|21360.6|21369.9|21357.9|5
1763738650000|2025-11-21 15:24:10|21370.1|21358.1|21370.1|21358.1|21370.1|21358.1|21370.1|21358.1|0
1763738660000|2025-11-21 15:24:20|21370.2|21358.2|21374.7|21362.7|21374.7|21362.7|21367.9|21355.9|43
1763738670000|2025-11-21 15:24:30|21374.9|21362.9|21392.4|21380.4|21397.6|21385.6|21372.4|21360.4|10
1763738680000|2025-11-21 15:24:40|21392.6|21380.6|21395.1|21383.1|21395.1|21383.1|21390.1|21378.1|0
1763738690000|2025-11-21 15:24:50|21392.9|21380.9|21394.5|21382.5|21401.1|21389.1|21390.1|21370.5|8
1763738700000|2025-11-21 15:25:00|21394.9|21374.9|21412.2|21400.2|21414.5|21402.5|21394.3|21374.9|9
1763738710000|2025-11-21 15:25:10|21410.7|21398.7|21437.4|21417.4|21437.4|21417.4|21408.2|21392.4|15
1763738720000|2025-11-21 15:25:20|21432.4|21412.4|21439|21419|21439.4|21423.8|21430.1|21410.1|21
1763738730000|2025-11-21 15:25:30|21442.5|21422.5|21423.6|21403.6|21442.5|21426.3|21423.6|21403.6|3
1763738740000|2025-11-21 15:25:40|21419.4|21407.4|21423.6|21403.6|21431.1|21415.1|21419.4|21403.6|0
1763738750000|2025-11-21 15:25:50|21425.9|21405.9|21435.3|21423.3|21438.6|21423.3|21420.4|21404.8|21
1763738760000|2025-11-21 15:26:00|21435.5|21423.5|21439.3|21427.3|21442.9|21427.3|21435.5|21419.3|0
1763738770000|2025-11-21 15:26:10|21439.1|21427.1|21427.2|21415.2|21439.1|21427.1|21421.6|21401.6|19
1763738780000|2025-11-21 15:26:20|21429.1|21417.1|21422.7|21410.7|21429.1|21417.1|21417|21397|22
1763738790000|2025-11-21 15:26:30|21422.9|21410.9|21444.5|21424.5|21444.7|21428.9|21421.9|21409.9|6
1763738800000|2025-11-21 15:26:40|21441.4|21421.4|21428.7|21416.7|21441.4|21421.7|21425.3|21411.5|10
1763738810000|2025-11-21 15:26:50|21425.1|21413.1|21421.6|21409.6|21436.8|21420.6|21419.5|21399.5|2
1763738820000|2025-11-21 15:27:00|21426.8|21406.8|21411.3|21391.3|21426.8|21410|21404.8|21387.9|15
1763738830000|2025-11-21 15:27:10|21411.1|21391.1|21411.2|21399.2|21414.2|21399.2|21403.7|21391.1|2
1763738840000|2025-11-21 15:27:20|21410.2|21390.2|21414.7|21394.7|21414.7|21398.5|21403.9|21388.1|6
1763738850000|2025-11-21 15:27:30|21408.4|21396.4|21397.2|21377.2|21408.4|21396.4|21394.7|21374.7|5
1763738860000|2025-11-21 15:27:40|21390.9|21378.9|21382.2|21362.2|21394.9|21378.9|21369.9|21354|8
1763738870000|2025-11-21 15:27:50|21382|21362|21382|21370|21391.8|21372.3|21370.9|21354.7|7
1763738880000|2025-11-21 15:28:00|21382.2|21362.2|21377.2|21365.2|21386|21366|21377.2|21357.4|6
1763738890000|2025-11-21 15:28:10|21381|21361|21372|21360|21381|21361|21368.2|21352.2|1
1763738900000|2025-11-21 15:28:20|21375.8|21355.8|21372|21360|21375.8|21360|21371.1|21354.7|0
1763738910000|2025-11-21 15:28:30|21375.1|21363.1|21404.3|21384.3|21404.3|21384.3|21375.1|21359.7|2
1763738920000|2025-11-21 15:28:40|21402|21382|21379.8|21367.8|21402|21382|21376.2|21364|8
1763738930000|2025-11-21 15:28:50|21379.6|21367.6|21374.8|21362.8|21380|21368|21370.1|21358.1|3
1763738940000|2025-11-21 15:29:00|21377.5|21357.5|21368.5|21356.5|21379|21365.3|21368.5|21349|6
1763738950000|2025-11-21 15:29:10|21369|21349|21365.1|21353.1|21369|21355.8|21363.7|21349|5
1763738960000|2025-11-21 15:29:20|21365.3|21353.3|21362.5|21350.5|21371.6|21358.1|21360.1|21348.1|4
1763738970000|2025-11-21 15:29:30|21364.6|21352.6|21364.8|21352.8|21376.5|21358.1|21363.9|21349|8
1763738980000|2025-11-21 15:29:40|21363.7|21351.7|21380|21360|21380.2|21360.2|21363.7|21350.2|2
1763738990000|2025-11-21 15:29:50|21379|21359|21371.2|21359.2|21379|21362.8|21371.2|21354.3|1
1763739000000|2025-11-21 15:30:00|21381.5|21361.5|21381|21369|21385.4|21370.5|21374.8|21359|3
1763739010000|2025-11-21 15:30:10|21380.8|21368.8|21392.5|21372.5|21392.5|21376.3|21377.6|21365.6|4
1763739020000|2025-11-21 15:30:20|21393.6|21373.6|21389.2|21377.2|21396.1|21379.7|21384.8|21368.4|1
1763739030000|2025-11-21 15:30:30|21389.4|21377.4|21409|21397|21413.2|21397|21388.1|21376.1|7
1763739040000|2025-11-21 15:30:40|21412.8|21392.8|21411.3|21399.3|21420.3|21404.1|21409|21392.8|2
1763739050000|2025-11-21 15:30:50|21411.1|21399.1|21415.3|21395.3|21415.5|21399.3|21405.2|21389.9|2
1763739060000|2025-11-21 15:31:00|21413.2|21393.2|21402.9|21390.9|21413.2|21398.1|21402.6|21385.3|0
1763739070000|2025-11-21 15:31:10|21406.9|21386.9|21402.6|21390.6|21406.9|21390.9|21402.6|21385.1|4
1763739080000|2025-11-21 15:31:20|21406.7|21386.7|21411.1|21399.1|21421.1|21409.1|21406.7|21386.7|2
1763739090000|2025-11-21 15:31:30|21413.2|21401.2|21421.1|21409.1|21422.4|21410.4|21413.2|21397.6|1
1763739100000|2025-11-21 15:31:40|21423.2|21411.2|21416.1|21404.1|21423.4|21411.4|21412.4|21396.6|1
1763739110000|2025-11-21 15:31:50|21417.8|21397.8|21425.9|21413.9|21426.8|21414.8|21413.4|21397.6|3
1763739120000|2025-11-21 15:32:00|21425.5|21413.5|21424.5|21412.5|21425.5|21413.5|21413.4|21396.6|2
1763739130000|2025-11-21 15:32:10|21425.5|21413.5|21431.1|21419.1|21438.5|21422.7|21425.5|21411.2|1
1763739140000|2025-11-21 15:32:20|21430.9|21418.9|21424.2|21412.2|21430.9|21418.9|21424.2|21412.2|3
1763739150000|2025-11-21 15:32:30|21423.1|21411.1|21433.8|21421.8|21433.8|21421.8|21423.1|21409.6|7
1763739160000|2025-11-21 15:32:40|21432.7|21420.7|21426.9|21406.9|21432.7|21420.7|21426.9|21406.9|4
1763739170000|2025-11-21 15:32:50|21420.6|21408.6|21413|21393|21420.6|21408.6|21411.9|21391.9|1
1763739180000|2025-11-21 15:33:00|21411.9|21391.9|21425.3|21405.3|21425.3|21408.1|21404.7|21390.7|18
1763739190000|2025-11-21 15:33:10|21421.5|21409.5|21415.3|21395.3|21425.3|21411.8|21415.1|21395.3|6
1763739200000|2025-11-21 15:33:20|21411.9|21399.9|21415.1|21403.1|21417.8|21403.2|21411.9|21397.8|1
1763739210000|2025-11-21 15:33:30|21414.9|21402.9|21414.9|21394.9|21418.7|21402.9|21409.7|21394.9|6
1763739220000|2025-11-21 15:33:40|21410.7|21398.7|21417.8|21397.8|21417.8|21400.2|21401.3|21389.3|11
1763739230000|2025-11-21 15:33:50|21421.7|21401.7|21435.9|21423.9|21436.1|21424.1|21417.6|21401.7|10
1763739240000|2025-11-21 15:34:00|21434.9|21422.9|21432.4|21420.4|21438.4|21426.4|21429.9|21417.9|0
1763739250000|2025-11-21 15:34:10|21432.2|21420.2|21427.4|21407.4|21432.2|21420.2|21423.6|21407.4|5
1763739260000|2025-11-21 15:34:20|21432.8|21412.8|21434.5|21422.5|21439.3|21427.3|21425.3|21405.3|4
1763739270000|2025-11-21 15:34:30|21434.3|21422.3|21435.7|21423.7|21440.3|21428.3|21429.6|21412.2|5
1763739280000|2025-11-21 15:34:40|21435.9|21423.9|21419.7|21407.7|21436.1|21424.1|21419.7|21404.7|6
1763739290000|2025-11-21 15:34:50|21422.4|21402.4|21429.7|21417.7|21430.9|21418.9|21419.7|21402.4|17
1763739300000|2025-11-21 15:35:00|21427.6|21415.6|21420.3|21400.3|21427.6|21415.6|21415.1|21397.8|15
1763739310000|2025-11-21 15:35:10|21415.1|21395.1|21410.7|21390.7|21415.3|21399.1|21406.5|21390.3|1
1763739320000|2025-11-21 15:35:20|21406.5|21394.5|21394.4|21382.4|21410.7|21394.5|21394.4|21379.8|3
1763739330000|2025-11-21 15:35:30|21395.8|21383.8|21388.1|21376.1|21396.7|21383.8|21386.9|21370.7|7
1763739340000|2025-11-21 15:35:40|21389.2|21377.2|21384.6|21372.6|21394.4|21382.4|21380.6|21368.4|11
1763739350000|2025-11-21 15:35:50|21385.4|21373.4|21394.4|21382.4|21394.4|21382.4|21383.1|21371.1|10
1763739360000|2025-11-21 15:36:00|21392.1|21380.1|21396.8|21384.8|21396.8|21384.8|21386.2|21373.6|7
1763739370000|2025-11-21 15:36:10|21401|21389|21397.3|21385.3|21403.6|21389|21397.3|21383.6|3
1763739380000|2025-11-21 15:36:20|21395|21383|21393.5|21381.5|21398.8|21384|21393.5|21377.7|0
1763739390000|2025-11-21 15:36:30|21397.7|21377.7|21393.5|21381.5|21397.7|21383.1|21390.1|21377.7|2
1763739400000|2025-11-21 15:36:40|21393.3|21381.3|21384.1|21372.1|21393.3|21381.3|21380|21364|3
1763739410000|2025-11-21 15:36:50|21400.7|21388.7|21402.8|21390.8|21402.8|21390.8|21399.5|21387.5|11
1763739420000|2025-11-21 15:37:00|21401.8|21389.8|21399|21379|21410.2|21394.4|21398.8|21378.8|2
1763739430000|2025-11-21 15:37:10|21398.3|21378.3|21410.2|21390.2|21410.2|21390.2|21397.3|21378.3|0
1763739440000|2025-11-21 15:37:20|21403.7|21391.7|21389|21369|21403.7|21391.7|21386.2|21369|8
1763739450000|2025-11-21 15:37:30|21385.1|21373.1|21401.5|21381.5|21401.5|21381.5|21385.1|21373.1|2
1763739460000|2025-11-21 15:37:40|21397.3|21385.3|21390.1|21378.1|21401.5|21385.5|21387.8|21375.8|0
1763739470000|2025-11-21 15:37:50|21394.3|21374.3|21396|21384|21401.5|21389.2|21394.3|21374.3|4
1763739480000|2025-11-21 15:38:00|21395.8|21383.8|21389.1|21377.1|21398.8|21384.2|21389.1|21375.4|14
1763739490000|2025-11-21 15:38:10|21398.6|21378.6|21397.7|21377.7|21399|21381.5|21392.5|21376.6|0
1763739500000|2025-11-21 15:38:20|21386.6|21374.6|21395.1|21383.1|21398.8|21385.3|21382.4|21370.4|6
1763739510000|2025-11-21 15:38:30|21398.3|21386.3|21396.5|21376.5|21402.1|21386.3|21396.2|21376.5|1
1763739520000|2025-11-21 15:38:40|21395.1|21383.1|21402.3|21390.3|21402.3|21390.3|21390.1|21375.4|1
1763739530000|2025-11-21 15:38:50|21404.8|21392.8|21407.3|21395.3|21407.3|21395.3|21401|21386.5|1
1763739540000|2025-11-21 15:39:00|21409.4|21397.4|21412.3|21400.3|21415.8|21403.8|21407.9|21395.9|2
1763739550000|2025-11-21 15:39:10|21412.1|21400.1|21408.8|21396.8|21416.7|21404.7|21408.8|21396.8|1
1763739560000|2025-11-21 15:39:20|21406.7|21394.7|21414.4|21402.4|21415.6|21403.6|21406.7|21394.7|2
1763739570000|2025-11-21 15:39:30|21414.6|21402.6|21415.1|21403.1|21419.7|21405.6|21413.8|21395.5|3
1763739580000|2025-11-21 15:39:40|21418.7|21398.7|21416.6|21396.6|21418.7|21403.1|21410.1|21394.9|1
1763739590000|2025-11-21 15:39:50|21413.3|21401.3|21419.9|21399.9|21420.3|21401.3|21413.3|21397.8|0
1763739600000|2025-11-21 15:40:00|21417.8|21397.8|21410.2|21398.2|21420.3|21403.1|21410.2|21394.4|2
1763739610000|2025-11-21 15:40:10|21413.6|21401.6|21420.1|21408.1|21422.8|21408.1|21413.6|21400.3|2
1763739620000|2025-11-21 15:40:20|21419.3|21407.3|21418.8|21406.8|21419.3|21407.3|21415.1|21403.1|8
1763739630000|2025-11-21 15:40:30|21422.4|21402.4|21416.6|21396.6|21422.4|21402.4|21416.6|21396.6|0
1763739640000|2025-11-21 15:40:40|21405.1|21393.1|21402.6|21390.6|21411.4|21393.1|21399.2|21383|1
1763739650000|2025-11-21 15:40:50|21402.7|21390.7|21412.6|21400.6|21416.6|21400.6|21402.7|21390.7|4
1763739660000|2025-11-21 15:41:00|21414.7|21402.7|21424.9|21404.9|21424.9|21409.1|21413.6|21401.6|0
1763739670000|2025-11-21 15:41:10|21423.9|21403.9|21418.7|21398.7|21424.9|21409.1|21417.6|21397.6|2
1763739680000|2025-11-21 15:41:20|21413.4|21401.4|21431.1|21419.1|21431.1|21419.1|21413.4|21397.6|1
1763739690000|2025-11-21 15:41:30|21429.5|21417.5|21425.4|21413.4|21432.2|21417.5|21424.7|21409.1|0
1763739700000|2025-11-21 15:41:40|21427.6|21415.6|21434.9|21422.9|21434.9|21422.9|21427.6|21415.6|4
1763739710000|2025-11-21 15:41:50|21432.7|21420.7|21427.7|21415.7|21432.7|21420.7|21427.7|21415.7|1
1763739720000|2025-11-21 15:42:00|21429|21417|21438.2|21426.2|21438.2|21426.2|21429|21417|7
1763739730000|2025-11-21 15:42:10|21435.1|21423.1|21425.4|21413.4|21435.9|21423.9|21425.4|21413.4|3
1763739740000|2025-11-21 15:42:20|21420.1|21408.1|21419.4|21407.4|21423.9|21411.8|21419.4|21403.9|9
1763739750000|2025-11-21 15:42:30|21421.5|21409.5|21433.6|21421.6|21434.1|21421.6|21419.4|21407.4|3
1763739760000|2025-11-21 15:42:40|21437.9|21425.9|21437.4|21417.4|21437.9|21425.9|21433.2|21417.4|2
1763739770000|2025-11-21 15:42:50|21432.2|21420.2|21437.4|21417.4|21437.4|21421.2|21429.9|21417.4|2
1763739780000|2025-11-21 15:43:00|21432.2|21420.2|21439.3|21427.3|21439.3|21427.3|21429.9|21414.2|0
1763739790000|2025-11-21 15:43:10|21437.2|21425.2|21435.1|21423.1|21438.2|21426.2|21435.1|21423.1|1
1763739800000|2025-11-21 15:43:20|21435.9|21423.9|21434.7|21422.7|21437.4|21424.3|21434.7|21417.4|1
1763739810000|2025-11-21 15:43:30|21437.4|21417.4|21437.4|21417.4|21437.4|21420.2|21432.2|21416.4|3
1763739820000|2025-11-21 15:43:40|21433.6|21421.6|21429.9|21417.9|21434.7|21422.7|21428.6|21416.6|3
1763739830000|2025-11-21 15:43:50|21434.7|21422.7|21431.1|21419.1|21437.4|21422.7|21430.1|21417.4|0
1763739840000|2025-11-21 15:44:00|21430.9|21418.9|21433.4|21421.4|21437.4|21421.4|21430.9|21417.4|2
1763739850000|2025-11-21 15:44:10|21433.2|21421.2|21435.4|21423.4|21435.4|21423.4|21426.7|21414.7|9
1763739860000|2025-11-21 15:44:20|21435.5|21423.5|21436.8|21424.8|21440|21428|21434.1|21422.1|5
1763739870000|2025-11-21 15:44:30|21437.9|21425.9|21436.8|21424.8|21439.1|21427.1|21434.5|21422.5|24
1763739880000|2025-11-21 15:44:40|21436.4|21424.4|21436.8|21424.8|21436.8|21424.8|21436.4|21424.4|6
1763739890000|2025-11-21 15:44:50|21439.5|21419.5|21434.1|21422.1|21439.5|21424.2|21434.1|21419.5|1
1763739900000|2025-11-21 15:45:00|21434.9|21422.9|21440.5|21428.5|21445.8|21431|21434.9|21422.9|69
1763739910000|2025-11-21 15:45:10|21438.2|21426.2|21440.5|21428.5|21442.1|21430.1|21436.8|21424.8|0
1763739920000|2025-11-21 15:45:20|21439.3|21427.3|21442.2|21430.2|21442.2|21430.2|21437|21425|0
1763739930000|2025-11-21 15:45:30|21445.8|21425.8|21471.6|21459.6|21474.3|21462.3|21442|21425.8|42
1763739940000|2025-11-21 15:45:40|21471.8|21459.8|21465.5|21453.5|21477|21462.3|21465.5|21453.5|4
1763739950000|2025-11-21 15:45:50|21464.5|21452.5|21463.4|21451.4|21470.4|21458.4|21462|21449.7|5
1763739960000|2025-11-21 15:46:00|21464.5|21452.5|21462|21450|21467.4|21453.9|21456.8|21444.8|12
1763739970000|2025-11-21 15:46:10|21462.2|21450.2|21467.6|21455.6|21469.7|21457.7|21459.9|21447.9|22
1763739980000|2025-11-21 15:46:20|21470.1|21458.1|21465.4|21453.4|21472.8|21458.1|21457.9|21442.3|9
1763739990000|2025-11-21 15:46:30|21466.5|21454.5|21457.9|21445.9|21466.5|21454.5|21457.9|21445.9|1
1763740000000|2025-11-21 15:46:40|21458.1|21446.1|21465.3|21453.3|21465.3|21453.3|21448.1|21436.1|7
1763740010000|2025-11-21 15:46:50|21462.9|21450.9|21467.8|21455.8|21475.7|21457|21462.9|21450.9|10
1763740020000|2025-11-21 15:47:00|21473.2|21453.2|21494.6|21482.6|21495.6|21483.6|21467.9|21453.2|5
1763740030000|2025-11-21 15:47:10|21493.5|21481.5|21505.4|21493.4|21505.4|21493.4|21493.5|21481.5|5
1763740040000|2025-11-21 15:47:20|21506.5|21494.5|21510.1|21498.1|21513.4|21501.4|21506.5|21494.5|45
1763740050000|2025-11-21 15:47:30|21511.1|21499.1|21518.6|21506.6|21518.6|21506.6|21507.9|21495.9|37
1763740060000|2025-11-21 15:47:40|21519.7|21507.7|21515.6|21503.6|21525.3|21509.1|21513.3|21501.3|9
1763740070000|2025-11-21 15:47:50|21515.4|21503.4|21522.9|21510.9|21524.2|21512.2|21513.5|21501.5|17
1763740080000|2025-11-21 15:48:00|21520.8|21508.8|21551|21539|21555.7|21539.9|21520.8|21508.8|23
1763740090000|2025-11-21 15:48:10|21556.3|21544.3|21545.4|21533.4|21567.4|21551.3|21545.4|21528.2|20
1763740100000|2025-11-21 15:48:20|21549.6|21529.6|21544.7|21524.7|21550.7|21537.3|21535.4|21522|22
1763740110000|2025-11-21 15:48:30|21545.8|21525.8|21559.5|21539.5|21559.5|21539.8|21539.3|21524.7|5
1763740120000|2025-11-21 15:48:40|21558.5|21538.5|21560.4|21540.4|21566.8|21551.9|21552.9|21536.7|6
1763740130000|2025-11-21 15:48:50|21561.7|21541.7|21559.1|21547.1|21569.2|21553|21559.1|21541.7|1
1763740140000|2025-11-21 15:49:00|21560.2|21548.2|21563.9|21551.9|21571.3|21555.5|21556.6|21544.2|6
1763740150000|2025-11-21 15:49:10|21561.2|21549.2|21574.1|21562.1|21576.6|21564.6|21559.1|21547|7
1763740160000|2025-11-21 15:49:20|21575.4|21563.4|21601.1|21581.1|21603.8|21591.5|21575.4|21563.4|10
1763740170000|2025-11-21 15:49:30|21597.3|21585.3|21580.9|21560.9|21601.7|21589.7|21577.1|21560.9|12
1763740180000|2025-11-21 15:49:40|21581.3|21561.3|21557.7|21545.7|21581.3|21561.5|21557.7|21540.4|2
1763740190000|2025-11-21 15:49:50|21561.5|21541.5|21561.3|21541.3|21561.5|21544.9|21548.9|21536.9|5
1763740200000|2025-11-21 15:50:00|21562.3|21542.3|21558.3|21546.3|21564.8|21549|21555.8|21542.3|5
1763740210000|2025-11-21 15:50:10|21554.6|21542.6|21549.3|21537.3|21560.4|21542.6|21549.3|21537.3|10
1763740220000|2025-11-21 15:50:20|21549.5|21537.5|21559.5|21539.5|21563.3|21543.3|21548.4|21536.4|8
1763740230000|2025-11-21 15:50:30|21552.9|21540.9|21551.6|21539.6|21555.5|21543.5|21549.3|21537.3|10
1763740240000|2025-11-21 15:50:40|21550.5|21538.5|21541.2|21529.2|21550.5|21538.5|21537.9|21520.6|5
1763740250000|2025-11-21 15:50:50|21541|21529|21528|21516|21544.2|21529|21526.6|21514.6|18
1763740260000|2025-11-21 15:51:00|21528.2|21516.2|21531.8|21519.8|21534.1|21522.1|21528.2|21516.2|8
1763740270000|2025-11-21 15:51:10|21533|21521|21524.9|21512.9|21533.9|21521.9|21522.6|21510.6|6
1763740280000|2025-11-21 15:51:20|21531.2|21511.2|21530.1|21510.1|21531.2|21515|21521.1|21509.1|19
1763740290000|2025-11-21 15:51:30|21517|21497|21497.4|21477.4|21517|21500.2|21494.3|21477.4|31
1763740300000|2025-11-21 15:51:40|21494.9|21474.9|21497.6|21485.6|21505.8|21490.6|21492.7|21474.9|6
1763740310000|2025-11-21 15:51:50|21495.1|21483.1|21486.1|21466.1|21499.2|21487.2|21483.3|21466.1|21
1763740320000|2025-11-21 15:52:00|21487.3|21467.3|21482.6|21470.6|21487.3|21470.6|21476.2|21464|3
1763740330000|2025-11-21 15:52:10|21479.3|21459.3|21470.3|21458.3|21479.3|21463.1|21470.3|21457.9|9
1763740340000|2025-11-21 15:52:20|21473.5|21461.5|21459.3|21439.3|21473.7|21461.7|21458.1|21438.1|8
1763740350000|2025-11-21 15:52:30|21458.1|21438.1|21450.7|21438.7|21459.5|21444.6|21448.6|21434.9|2
1763740360000|2025-11-21 15:52:40|21448.4|21436.4|21454.9|21434.9|21456|21439.8|21447.5|21434.9|0
1763740370000|2025-11-21 15:52:50|21449.7|21437.7|21446.8|21426.8|21449.7|21437.7|21434.1|21415.1|6
1763740380000|2025-11-21 15:53:00|21449.3|21429.3|21438.6|21426.6|21451.8|21435.7|21437.4|21425.1|1
1763740390000|2025-11-21 15:53:10|21438.4|21426.4|21447.2|21427.2|21452.4|21437.5|21437|21418.5|8
1763740400000|2025-11-21 15:53:20|21443|21431|21456|21436|21456.2|21440.2|21443|21426.2|7
1763740410000|2025-11-21 15:53:30|21454.9|21434.9|21462.2|21450.2|21462.2|21450.2|21454.9|21434.9|2
1763740420000|2025-11-21 15:53:40|21461.1|21449.1|21469.5|21449.5|21470.6|21452.3|21461.1|21448.5|11
1763740430000|2025-11-21 15:53:50|21467|21455|21469.5|21457.5|21474.8|21458.5|21452.2|21440.2|16
1763740440000|2025-11-21 15:54:00|21471.8|21459.8|21465.7|21453.7|21471.8|21459.8|21465.7|21450.6|11
1763740450000|2025-11-21 15:54:10|21464.5|21452.5|21461.8|21449.8|21467.2|21452.5|21454.7|21442.7|10
1763740460000|2025-11-21 15:54:20|21460.7|21448.7|21458.2|21446.2|21461.8|21449.8|21457|21445|10
1763740470000|2025-11-21 15:54:30|21459.3|21447.3|21457|21437|21471.7|21453.3|21454.9|21434.9|22
1763740480000|2025-11-21 15:54:40|21450.7|21438.7|21455.9|21443.9|21462.2|21446|21450.7|21434.7|5
1763740490000|2025-11-21 15:54:50|21453.6|21441.6|21457.4|21445.4|21457.4|21445.4|21453.6|21441.6|7
1763740500000|2025-11-21 15:55:00|21457.5|21445.5|21486.8|21466.8|21489.3|21472.1|21454.9|21440.1|28
1763740510000|2025-11-21 15:55:10|21482.1|21470.1|21479|21459|21482.5|21470.1|21462.8|21448.5|17
1763740520000|2025-11-21 15:55:20|21473.7|21461.7|21476.9|21464.9|21491.1|21473.9|21473.3|21457.9|15
1763740530000|2025-11-21 15:55:30|21477.9|21465.9|21474.8|21462.8|21483.2|21467|21471.2|21459.2|4
1763740540000|2025-11-21 15:55:40|21474.6|21462.6|21471.4|21459.4|21474.6|21462.6|21471.2|21459.2|1
1763740550000|2025-11-21 15:55:50|21472.5|21460.5|21476.7|21464.7|21477.9|21465.9|21472.5|21460.5|0
1763740560000|2025-11-21 15:56:00|21475.6|21463.6|21478.7|21466.7|21478.7|21466.7|21473.5|21461.5|12
1763740570000|2025-11-21 15:56:10|21478.3|21466.3|21466.4|21454.4|21478.7|21466.7|21465.3|21451.5|7
1763740580000|2025-11-21 15:56:20|21465.3|21453.3|21465.2|21453.2|21467.5|21455.5|21465|21453|11
1763740590000|2025-11-21 15:56:30|21466.2|21454.2|21470.2|21458.2|21476.5|21460.3|21463.9|21451.9|1
1763740600000|2025-11-21 15:56:40|21470|21458|21471.2|21459.2|21472.5|21460.5|21468.9|21456.9|2
1763740610000|2025-11-21 15:56:50|21473.5|21461.5|21457|21445|21481.5|21466.3|21457|21445|23
1763740620000|2025-11-21 15:57:00|21450.2|21438.2|21436.8|21416.8|21451.5|21438.2|21432.7|21414.3|15
1763740630000|2025-11-21 15:57:10|21437.7|21425.7|21440|21428|21442.3|21430.3|21437.7|21425.7|2
1763740640000|2025-11-21 15:57:20|21441|21429|21448.8|21428.8|21449|21434.2|21441|21427.9|1
1763740650000|2025-11-21 15:57:30|21432.7|21420.7|21434.2|21414.2|21437.5|21420.7|21432.7|21414|1
1763740660000|2025-11-21 15:57:40|21434|21414|21418.5|21398.5|21434|21415.5|21414.3|21398.5|6
1763740670000|2025-11-21 15:57:50|21414.3|21402.3|21421.8|21401.8|21426.8|21407.1|21412.7|21399.4|6
1763740680000|2025-11-21 15:58:00|21424.7|21404.7|21421.8|21401.8|21424.7|21409.6|21418.4|21401.8|5
1763740690000|2025-11-21 15:58:10|21419.5|21399.5|21420.2|21408.2|21435.4|21421.4|21419.5|21399.5|1
1763740700000|2025-11-21 15:58:20|21424|21404|21421.8|21401.8|21424|21407.1|21415.9|21399.5|1
1763740710000|2025-11-21 15:58:30|21420.6|21400.6|21420.6|21400.6|21421.8|21404.4|21416.4|21400.6|0
1763740720000|2025-11-21 15:58:40|21413|21401|21422.2|21402.2|21422.2|21406|21410.7|21394.3|8
1763740730000|2025-11-21 15:58:50|21425.4|21405.4|21426.2|21414.2|21426.2|21414.2|21421.6|21405.4|2
1763740740000|2025-11-21 15:59:00|21430.8|21410.8|21436.8|21416.8|21441.8|21425.7|21426.8|21406.8|3
1763740750000|2025-11-21 15:59:10|21430.5|21418.5|21427.7|21415.7|21441.8|21421.8|21427.7|21411.7|1
1763740760000|2025-11-21 15:59:20|21426.4|21414.4|21434.2|21414.2|21435.2|21419.4|21426.4|21412|0
1763740770000|2025-11-21 15:59:30|21429.6|21417.6|21433.6|21413.6|21434.2|21419.6|21426.4|21413.6|10
1763740780000|2025-11-21 15:59:40|21429.2|21417.2|21409.8|21397.8|21429.6|21417.2|21403.7|21391.7|7
1763740790000|2025-11-21 15:59:50|21410.8|21398.8|21418|21406|21418|21406|21400.2|21384|6
1763740800000|2025-11-21 16:00:00|21419.1|21407.1|21416.8|21396.8|21428.3|21413.8|21416.8|21396.8|11
1763740810000|2025-11-21 16:00:10|21414.1|21402.1|21426.2|21414.2|21430.1|21415.7|21414.1|21400.6|1
1763740820000|2025-11-21 16:00:20|21427.5|21415.5|21435.2|21415.2|21436.5|21416.9|21427.5|21411.8|2
1763740830000|2025-11-21 16:00:30|21431.4|21419.4|21429.8|21417.8|21436.5|21421.3|21427.7|21415.2|3
1763740840000|2025-11-21 16:00:40|21430|21418|21429.8|21417.8|21430|21418|21429.8|21417.8|1
1763740850000|2025-11-21 16:00:50|21428.7|21416.7|21426.2|21414.2|21428.7|21416.7|21423.7|21411.7|1
1763740860000|2025-11-21 16:01:00|21425.2|21413.2|21423.7|21411.7|21430|21417.6|21423.7|21409|0
1763740870000|2025-11-21 16:01:10|21424|21404|21423.5|21411.5|21424|21411.5|21414.1|21400.6|3
1763740880000|2025-11-21 16:01:20|21421.2|21409.2|21421.2|21409.2|21421.2|21409.2|21416.6|21404.6|8
1763740890000|2025-11-21 16:01:30|21420.8|21408.8|21416.6|21404.6|21420.8|21408.8|21415.5|21403.5|7
1763740900000|2025-11-21 16:01:40|21417.8|21405.8|21401.4|21389.4|21417.8|21405.8|21397.8|21385.8|11
1763740910000|2025-11-21 16:01:50|21397.8|21385.8|21392.4|21380.4|21401.6|21389.6|21392.4|21380.4|8
1763740920000|2025-11-21 16:02:00|21392|21380|21396.8|21376.8|21396.8|21382.1|21377.6|21360.1|10
1763740930000|2025-11-21 16:02:10|21393.2|21381.2|21392.8|21380.8|21396.8|21381.2|21391.8|21376.8|0
1763740940000|2025-11-21 16:02:20|21391.8|21379.8|21402.9|21382.9|21404.3|21389.6|21391.4|21375.4|8
1763740950000|2025-11-21 16:02:30|21401.8|21381.8|21401.2|21389.2|21401.8|21389.2|21399.3|21379.3|0
1763740960000|2025-11-21 16:02:40|21401.6|21389.6|21394.1|21382.1|21403.3|21389.6|21394.1|21382.1|2
1763740970000|2025-11-21 16:02:50|21400.4|21380.4|21393|21381|21400.4|21385.2|21389.1|21377.1|3
1763740980000|2025-11-21 16:03:00|21394.1|21382.1|21401.4|21389.4|21401.4|21389.4|21391.2|21376|5
1763740990000|2025-11-21 16:03:10|21401.6|21389.6|21392.7|21380.7|21401.6|21389.6|21392.7|21376.7|4
1763741000000|2025-11-21 16:03:20|21395.2|21383.2|21407.4|21395.4|21412.9|21400.9|21395.2|21379|22
1763741010000|2025-11-21 16:03:30|21407.6|21387.6|21397.2|21385.2|21408.3|21392.7|21395.9|21383.9|6
1763741020000|2025-11-21 16:03:40|21397|21385|21384.9|21372.9|21397|21385|21384.9|21372.9|4
1763741030000|2025-11-21 16:03:50|21385.9|21373.9|21364|21352|21385.9|21373.9|21364|21352|39
1763741040000|2025-11-21 16:04:00|21365|21353|21375.1|21355.1|21378.9|21361.6|21365|21352.6|2
1763741050000|2025-11-21 16:04:10|21378.3|21358.3|21385.2|21373.2|21386.8|21374.4|21368.8|21353.7|2
1763741060000|2025-11-21 16:04:20|21382.5|21370.5|21386.1|21366.1|21386.1|21371.7|21376.4|21364.4|3
1763741070000|2025-11-21 16:04:30|21384.2|21364.2|21372.9|21352.9|21386.3|21370.5|21369.1|21352.9|0
1763741080000|2025-11-21 16:04:40|21371.7|21351.7|21370.6|21350.6|21371.7|21354.9|21358.2|21346.2|1
1763741090000|2025-11-21 16:04:50|21366.8|21354.8|21361.5|21341.5|21371.8|21357.1|21361.5|21341.5|3
1763741100000|2025-11-21 16:05:00|21359.3|21339.3|21354.3|21334.3|21363.6|21340.6|21354.3|21333.6|0
1763741110000|2025-11-21 16:05:10|21349.3|21329.3|21350.2|21338.2|21351.8|21338.2|21346.8|21326.8|12
1763741120000|2025-11-21 16:05:20|21345.2|21333.2|21337.2|21325.2|21351.5|21335.7|21337|21325|2
1763741130000|2025-11-21 16:05:30|21339.3|21327.3|21350.2|21338.2|21356.8|21341.7|21339.3|21323.5|5
1763741140000|2025-11-21 16:05:40|21350|21338|21344.5|21332.5|21350.2|21338.2|21344.5|21329.3|3
1763741150000|2025-11-21 16:05:50|21345.5|21333.5|21344.1|21332.1|21352.2|21335.5|21344.1|21329.3|1
1763741160000|2025-11-21 16:06:00|21347.9|21327.9|21337|21325|21347.9|21327.9|21337|21324.5|19
1763741170000|2025-11-21 16:06:10|21349.3|21337.3|21349.3|21329.3|21354.3|21337.8|21349.3|21329.3|4
1763741180000|2025-11-21 16:06:20|21351.7|21331.7|21358.1|21338.1|21358.1|21343.9|21350.2|21331.7|4
1763741190000|2025-11-21 16:06:30|21358.3|21338.3|21360.9|21348.9|21376|21358.3|21352.8|21332.8|6
1763741200000|2025-11-21 16:06:40|21365.3|21345.3|21366|21346|21368.7|21348.7|21357.2|21337.2|1
1763741210000|2025-11-21 16:06:50|21367|21347|21367.2|21347.2|21368.5|21348.5|21367|21347|1
1763741220000|2025-11-21 16:07:00|21376|21356|21379.9|21359.9|21379.9|21359.9|21376|21356|0
1763741230000|2025-11-21 16:07:10|21380.8|21360.8|21374.5|21362.5|21380.8|21365.8|21373|21357.2|1
1763741240000|2025-11-21 16:07:20|21374.7|21362.7|21387.2|21367.2|21387.2|21367.2|21371|21349.7|7
1763741250000|2025-11-21 16:07:30|21389.3|21369.3|21404.3|21384.3|21405.8|21385.8|21384.5|21369.3|7
1763741260000|2025-11-21 16:07:40|21399.3|21379.3|21391.5|21371.5|21405|21385|21387.3|21369|15
1763741270000|2025-11-21 16:07:50|21390.4|21370.4|21392.5|21372.5|21401.5|21385.3|21386.2|21370.4|0
1763741280000|2025-11-21 16:08:00|21393.3|21373.3|21405.7|21385.7|21405.7|21385.7|21393.3|21373.3|6
1763741290000|2025-11-21 16:08:10|21405.3|21385.3|21399.8|21387.8|21409.6|21389.6|21399.8|21383.2|0
1763741300000|2025-11-21 16:08:20|21402.9|21390.9|21403.3|21391.3|21403.5|21391.5|21399.8|21387.8|9
1763741310000|2025-11-21 16:08:30|21399.8|21387.8|21399|21379|21401.5|21387.8|21397.3|21379|1
1763741320000|2025-11-21 16:08:40|21397.5|21377.5|21395|21383|21397.5|21383|21392.3|21376.5|1
1763741330000|2025-11-21 16:08:50|21394.8|21382.8|21374.8|21362.8|21394.8|21382.8|21372.7|21352.7|0
1763741340000|2025-11-21 16:09:00|21376.5|21356.5|21370.2|21358.2|21376.5|21359.4|21366.4|21351.5|3
1763741350000|2025-11-21 16:09:10|21374|21354|21354|21334|21374|21354|21354|21334|5
1763741360000|2025-11-21 16:09:20|21355|21335|21364.7|21344.7|21364.7|21348.5|21350.2|21334|4
1763741370000|2025-11-21 16:09:30|21360.5|21348.5|21364.7|21344.7|21364.7|21348.5|21360.5|21344.7|1
1763741380000|2025-11-21 16:09:40|21363|21351|21354.7|21334.7|21368.5|21351|21354.7|21334.7|0
1763741390000|2025-11-21 16:09:50|21355.1|21335.1|21343.8|21331.8|21369.2|21347.2|21343.8|21325.1|5
1763741400000|2025-11-21 16:10:00|21344.9|21332.9|21357.2|21337.2|21359.3|21339.3|21343.8|21327.6|3
1763741410000|2025-11-21 16:10:10|21354.5|21342.5|21358.3|21338.3|21359.7|21342.5|21353.4|21337.6|6
1763741420000|2025-11-21 16:10:20|21353.4|21341.4|21363|21351|21368.5|21353.7|21353.4|21341.4|4
1763741430000|2025-11-21 16:10:30|21366.7|21346.7|21335.1|21315.1|21366.7|21347.3|21331.4|21315.1|5
1763741440000|2025-11-21 16:10:40|21332.6|21312.6|21341.4|21321.4|21342.5|21330.5|21329.2|21312.6|4
1763741450000|2025-11-21 16:10:50|21341.7|21321.7|21335.1|21315.1|21351.5|21333.7|21330.7|21310.3|2
1763741460000|2025-11-21 16:11:00|21337.6|21317.6|21335.3|21315.3|21341.4|21322.4|21332.4|21315.1|2
1763741470000|2025-11-21 16:11:10|21334.2|21314.2|21332.6|21312.6|21334.2|21316.2|21328.2|21311.4|4
1763741480000|2025-11-21 16:11:20|21331.4|21311.4|21335.1|21315.1|21337.4|21317.4|21331.4|21311.4|0
1763741490000|2025-11-21 16:11:30|21336.2|21316.2|21327.6|21307.6|21336.2|21318.7|21326.1|21307.6|6
1763741500000|2025-11-21 16:11:40|21334.3|21314.3|21332.4|21320.4|21336.5|21320.4|21332.4|21314.3|2
1763741510000|2025-11-21 16:11:50|21337.6|21317.6|21341.4|21321.4|21342.6|21322.6|21337.6|21317.6|1
1763741520000|2025-11-21 16:12:00|21337|21325|21339.9|21327.9|21344.7|21332.7|21335.9|21320.1|3
1763741530000|2025-11-21 16:12:10|21342.2|21330.2|21337|21325|21344.5|21332.5|21334.9|21322.9|1
1763741540000|2025-11-21 16:12:20|21339.3|21327.3|21325.4|21313.4|21339.5|21327.5|21322|21307.6|4
1763741550000|2025-11-21 16:12:30|21325.2|21313.2|21325.4|21313.4|21325.4|21313.4|21324.2|21312.2|1
1763741560000|2025-11-21 16:12:40|21327.7|21315.7|21333|21313|21335.3|21315.9|21327.7|21312.3|4
1763741570000|2025-11-21 16:12:50|21342.4|21322.4|21338.2|21326.2|21342.4|21327.9|21337.2|21322.4|3
1763741580000|2025-11-21 16:13:00|21336.1|21324.1|21340.7|21328.7|21347.6|21335.5|21331.3|21315.1|10
1763741590000|2025-11-21 16:13:10|21338.2|21326.2|21337.2|21325.2|21344.9|21332.9|21337.2|21322.4|4
1763741600000|2025-11-21 16:13:20|21337.6|21317.6|21352.8|21332.8|21361.5|21349.5|21332.4|21317.6|48
1763741610000|2025-11-21 16:13:30|21353|21333|21355.7|21343.7|21355.7|21343.7|21337.7|21321.9|13
1763741620000|2025-11-21 16:13:40|21357|21345|21359.1|21347.1|21360.9|21348.9|21354.7|21342.7|18
1763741630000|2025-11-21 16:13:50|21357.8|21345.8|21366.4|21354.4|21372.2|21354.8|21356.8|21344.8|14
1763741640000|2025-11-21 16:14:00|21364.1|21352.1|21362.2|21350.2|21368.7|21353.9|21355.7|21343.7|9
1763741650000|2025-11-21 16:14:10|21363.2|21351.2|21341.5|21321.5|21367.4|21352.7|21341.5|21321.5|9
1763741660000|2025-11-21 16:14:20|21340.5|21320.5|21340|21328|21345.5|21333.4|21336.7|21320.5|3
1763741670000|2025-11-21 16:14:30|21343.2|21331.2|21344.5|21332.5|21344.5|21332.5|21343.2|21331.2|1
1763741680000|2025-11-21 16:14:40|21349.7|21337.7|21352|21340|21352|21340|21347|21328.9|8
1763741690000|2025-11-21 16:14:50|21349.7|21337.7|21352|21340|21352|21340|21349.5|21337.5|2
1763741700000|2025-11-21 16:15:00|21352.4|21340.4|21352|21340|21352.4|21340.4|21352|21340|0
1763741710000|2025-11-21 16:15:10|21351.8|21339.8|21352.6|21332.6|21352.7|21340.7|21346.5|21332.6|6
1763741720000|2025-11-21 16:15:20|21350|21338|21349|21337|21352.7|21340.7|21349|21337|9
1763741730000|2025-11-21 16:15:30|21347.9|21335.9|21349.9|21337.9|21352.2|21340.2|21347.7|21335.7|2
1763741740000|2025-11-21 16:15:40|21357.4|21345.4|21358.2|21346.2|21372.4|21360.4|21352.4|21336.9|30
1763741750000|2025-11-21 16:15:50|21358|21346|21355.7|21343.7|21360.7|21348.7|21347.7|21335.7|13
1763741760000|2025-11-21 16:16:00|21354.7|21342.7|21349.9|21337.9|21355.9|21343.9|21349.9|21337.9|6
1763741770000|2025-11-21 16:16:10|21350|21338|21349.9|21337.9|21351.1|21339.1|21349.9|21337.9|0
1763741780000|2025-11-21 16:16:20|21350.9|21338.9|21349.9|21337.9|21350.9|21338.9|21349.9|21337.9|1
1763741790000|2025-11-21 16:16:30|21348.6|21336.6|21349.9|21337.9|21349.9|21337.9|21348.6|21336.6|1
1763741800000|2025-11-21 16:16:40|21352.7|21340.7|21345.6|21333.6|21352.7|21340.7|21345.6|21333.6|16
1763741810000|2025-11-21 16:16:50|21345.4|21333.4|21349.9|21337.9|21349.9|21337.9|21345.4|21333.4|1
1763741820000|2025-11-21 16:17:00|21348.8|21336.8|21363.8|21351.8|21370.1|21352.9|21348.8|21336.8|13
1763741830000|2025-11-21 16:17:10|21364.9|21352.9|21367.7|21355.7|21367.7|21355.7|21362.5|21350.5|0
1763741840000|2025-11-21 16:17:20|21369.9|21357.9|21371.3|21359.3|21372.4|21360.4|21369.9|21357.9|4
1763741850000|2025-11-21 16:17:30|21371.1|21359.1|21362.5|21350.5|21371.1|21359.1|21361.5|21349.5|3
1763741860000|2025-11-21 16:17:40|21361.5|21349.5|21360|21348|21366.4|21350.5|21360|21345.3|1
1763741870000|2025-11-21 16:17:50|21358.8|21346.8|21354|21342|21358.8|21346.8|21354|21342|4
1763741880000|2025-11-21 16:18:00|21352.9|21340.9|21364.2|21344.2|21364.4|21345.7|21349.2|21337.2|6
1763741890000|2025-11-21 16:18:10|21352.9|21340.9|21351.5|21339.5|21356.6|21340.9|21350.4|21336.6|2
1763741900000|2025-11-21 16:18:20|21355.2|21343.2|21357.9|21345.9|21363.4|21348.6|21355.2|21338|5
1763741910000|2025-11-21 16:18:30|21357.4|21345.4|21358.4|21338.4|21359.4|21345.4|21350.6|21335.9|3
1763741920000|2025-11-21 16:18:40|21355.9|21335.9|21309.8|21297.8|21355.9|21340.9|21309.8|21296.1|16
1763741930000|2025-11-21 16:18:50|21311.9|21299.9|21320.8|21308.8|21324.4|21309|21310.3|21290.3|14
1763741940000|2025-11-21 16:19:00|21319.8|21307.8|21342.9|21330.9|21342.9|21330.9|21319.8|21307.8|6
1763741950000|2025-11-21 16:19:10|21341.9|21329.9|21352.8|21332.8|21352.8|21335.9|21341.7|21329.7|2
1763741960000|2025-11-21 16:19:20|21350.1|21338.1|21363|21343|21363|21343.2|21347.9|21335.9|3
1763741970000|2025-11-21 16:19:30|21361.9|21341.9|21364.2|21344.2|21364.2|21344.2|21361.9|21341.9|0
1763741980000|2025-11-21 16:19:40|21375.9|21355.9|21385.1|21365.1|21385.1|21365.1|21367.2|21355.2|8
1763741990000|2025-11-21 16:19:50|21382.8|21362.8|21369.5|21357.5|21385.1|21367.5|21369.5|21357.5|10
1763742000000|2025-11-21 16:20:00|21370.9|21358.9|21377.4|21365.4|21377.4|21365.4|21368.4|21356.4|19
1763742010000|2025-11-21 16:20:10|21378.4|21366.4|21388|21376|21388|21376|21377.8|21362|24
1763742020000|2025-11-21 16:20:20|21387.8|21375.8|21390.3|21378.3|21390.3|21378.3|21386.8|21374.8|14
1763742030000|2025-11-21 16:20:30|21389.3|21377.3|21398|21386|21404.9|21387.5|21389.3|21376.7|14
1763742040000|2025-11-21 16:20:40|21395.9|21383.9|21409.7|21397.7|21412|21397.7|21395.9|21383.7|19
1763742050000|2025-11-21 16:20:50|21410.7|21398.7|21399.5|21387.5|21411.8|21398.7|21397.4|21382.2|15
1763742060000|2025-11-21 16:21:00|21397.4|21385.4|21401.1|21389.1|21403.6|21391.6|21397|21381.2|5
1763742070000|2025-11-21 16:21:10|21403.4|21391.4|21399.7|21387.7|21403.4|21391.4|21395.9|21383.9|0
1763742080000|2025-11-21 16:21:20|21404.7|21392.7|21403.6|21391.6|21413.2|21401.2|21403.6|21391.6|13
1763742090000|2025-11-21 16:21:30|21402.4|21390.4|21402.4|21390.4|21402.4|21390.4|21402.4|21390.4|1
1763742100000|2025-11-21 16:21:40|21404.7|21392.7|21407.2|21395.2|21408.6|21396.6|21403.6|21391.6|1
1763742110000|2025-11-21 16:21:50|21408.4|21396.4|21405.9|21393.9|21408.6|21396.6|21402.4|21390.4|4
1763742120000|2025-11-21 16:22:00|21407.4|21395.4|21402.2|21390.2|21407.4|21395.4|21398.6|21383.9|6
1763742130000|2025-11-21 16:22:10|21402.4|21390.4|21404.7|21392.7|21408.6|21396.6|21402.4|21390.4|4
1763742140000|2025-11-21 16:22:20|21407.2|21395.2|21412.9|21400.9|21416.4|21401.6|21407.2|21395.2|13
1763742150000|2025-11-21 16:22:30|21414|21402|21407.4|21395.4|21414.2|21402|21405.1|21393.1|11
1763742160000|2025-11-21 16:22:40|21406.3|21394.3|21413.3|21393.3|21413.3|21397.9|21405.9|21390.1|14
1763742170000|2025-11-21 16:22:50|21408.4|21396.4|21409.7|21397.7|21409.9|21397.9|21408.4|21396.4|6
1763742180000|2025-11-21 16:23:00|21410.1|21398.1|21412.2|21400.2|21416.4|21400.2|21405.9|21390.1|15
1763742190000|2025-11-21 16:23:10|21416.4|21396.4|21411.8|21399.8|21416.4|21400.2|21410.7|21396.4|3
1763742200000|2025-11-21 16:23:20|21410.9|21398.9|21412|21400|21413.4|21401.4|21410.7|21398.7|1
1763742210000|2025-11-21 16:23:30|21409.7|21397.7|21409.7|21397.7|21410.7|21398.7|21409.7|21397.7|2
1763742220000|2025-11-21 16:23:40|21412.2|21400.2|21409.7|21397.7|21413.4|21401.4|21409.7|21397.7|7
1763742230000|2025-11-21 16:23:50|21409.9|21397.9|21415.3|21403.3|21420.3|21408.3|21409.7|21397.7|8
1763742240000|2025-11-21 16:24:00|21416.4|21404.4|21441|21429|21441|21429|21416.4|21404.4|6
1763742250000|2025-11-21 16:24:10|21440.8|21428.8|21441.9|21429.9|21444.6|21432.6|21437.5|21425.5|1
1763742260000|2025-11-21 16:24:20|21440.8|21428.8|21443.2|21423.2|21445.5|21433.5|21439.4|21423.2|4
1763742270000|2025-11-21 16:24:30|21439.4|21427.4|21450.3|21438.3|21450.3|21438.3|21439.4|21424.3|15
1763742280000|2025-11-21 16:24:40|21446|21434|21447.8|21435.8|21447.8|21435.8|21446|21434|0
1763742290000|2025-11-21 16:24:50|21445.6|21433.6|21444|21432|21445.6|21433.6|21441.5|21429.5|4
1763742300000|2025-11-21 16:25:00|21447.2|21435.2|21451.5|21439.5|21452.8|21440.8|21447.2|21435.2|0
1763742310000|2025-11-21 16:25:10|21451.7|21439.7|21458.8|21446.8|21458.8|21446.8|21451.7|21439.7|4
1763742320000|2025-11-21 16:25:20|21459.9|21447.9|21467.4|21447.4|21467.4|21455.4|21459.9|21447.4|2
1763742330000|2025-11-21 16:25:30|21462.7|21450.7|21467.4|21447.4|21467.4|21451.2|21461.8|21444.9|1
1763742340000|2025-11-21 16:25:40|21468.7|21448.7|21468.9|21448.9|21468.9|21448.9|21468.7|21448.7|1
1763742350000|2025-11-21 16:25:50|21469.9|21449.9|21476.4|21464.4|21487.4|21470.9|21469.9|21449.9|15
1763742360000|2025-11-21 16:26:00|21476.2|21464.2|21456.1|21444.1|21489.6|21473.6|21454.7|21442.7|64
1763742370000|2025-11-21 16:26:10|21453.8|21441.8|21458.6|21446.6|21462.8|21448.7|21452.6|21440.6|5
1763742380000|2025-11-21 16:26:20|21455.1|21443.1|21450.3|21430.3|21457.2|21443.1|21445.1|21430.3|4
1763742390000|2025-11-21 16:26:30|21451.6|21431.6|21459|21447|21473.3|21458.7|21451.5|21431.6|45
1763742400000|2025-11-21 16:26:40|21458|21446|21465.7|21445.7|21465.7|21449.3|21456.3|21444.3|1
1763742410000|2025-11-21 16:26:50|21465.5|21445.5|21456.5|21444.5|21465.5|21445.5|21453|21438.2|6
1763742420000|2025-11-21 16:27:00|21458.6|21446.6|21457.6|21445.6|21467.8|21454.1|21457.6|21445.3|4
1763742430000|2025-11-21 16:27:10|21463.9|21443.9|21457.8|21445.8|21464.1|21446.6|21454.6|21442.6|3
1763742440000|2025-11-21 16:27:20|21457.6|21445.6|21466.8|21446.8|21468.6|21456.6|21456.5|21444.5|3
1763742450000|2025-11-21 16:27:30|21467.8|21447.8|21466.5|21454.5|21468|21454.5|21462.8|21446.6|5
1763742460000|2025-11-21 16:27:40|21464|21444|21459|21447|21464|21447.4|21454|21442|4
1763742470000|2025-11-21 16:27:50|21455.8|21443.8|21454.4|21442.4|21456.8|21444.5|21452.3|21435.7|2
1763742480000|2025-11-21 16:28:00|21462.1|21442.1|21453.2|21433.2|21465.7|21449.3|21453|21433.2|4
1763742490000|2025-11-21 16:28:10|21455.7|21435.7|21458.2|21438.2|21458.2|21439.5|21450.5|21433|5
1763742500000|2025-11-21 16:28:20|21453.2|21433.2|21458.2|21438.2|21458.2|21441.6|21450.5|21433.2|0
1763742510000|2025-11-21 16:28:30|21453|21441|21445.6|21433.6|21457|21441|21445.6|21428.6|2
1763742520000|2025-11-21 16:28:40|21441.9|21429.9|21440.8|21428.8|21443.6|21429.9|21440.6|21423.6|2
1763742530000|2025-11-21 16:28:50|21446.1|21426.1|21434.8|21422.8|21446.1|21430.3|21434.8|21416.3|1
1763742540000|2025-11-21 16:29:00|21442.3|21422.3|21439|21419|21442.3|21425.3|21434.8|21419|1
1763742550000|2025-11-21 16:29:10|21434.8|21422.8|21434.8|21422.8|21434.8|21422.8|21434.8|21422.8|0
1763742560000|2025-11-21 16:29:20|21435|21423|21438.7|21426.7|21438.7|21426.7|21435|21423|2
1763742570000|2025-11-21 16:29:30|21442.1|21430.1|21439|21419|21446.4|21431.3|21439|21419|0
1763742580000|2025-11-21 16:29:40|21440|21420|21439.3|21419.3|21442.5|21422.5|21439.3|21419.3|1
1763742590000|2025-11-21 16:29:50|21441.5|21421.5|21439.8|21427.8|21441.5|21428.8|21437.3|21421.5|2
1763742600000|2025-11-21 16:30:00|21440|21428|21445|21425|21445|21432.6|21435.3|21419|4
1763742610000|2025-11-21 16:30:10|21442.3|21430.3|21444.4|21432.4|21444.6|21432.6|21442.3|21430.3|1
1763742620000|2025-11-21 16:30:20|21444.6|21432.6|21445.5|21433.5|21449|21435.8|21444.6|21429|11
1763742630000|2025-11-21 16:30:30|21446.6|21434.6|21446.6|21434.6|21447.8|21435.8|21446.6|21434.6|4
1763742640000|2025-11-21 16:30:40|21446.8|21434.8|21448.2|21436.2|21448.2|21436.2|21446.8|21434.8|4
1763742650000|2025-11-21 16:30:50|21446.1|21434.1|21447|21435|21448|21436|21446.1|21434.1|1
1763742660000|2025-11-21 16:31:00|21446.8|21434.8|21448|21436|21448.2|21436.2|21446.8|21434.8|3
1763742670000|2025-11-21 16:31:10|21448.2|21436.2|21448|21436|21448.2|21436.2|21447|21435|1
1763742680000|2025-11-21 16:31:20|21448.2|21436.2|21448|21436|21448.2|21436.2|21448|21436|0
1763742690000|2025-11-21 16:31:30|21448.2|21436.2|21447|21435|21448.2|21436.2|21444.7|21432.7|6
1763742700000|2025-11-21 16:31:40|21448|21436|21450.8|21430.8|21450.8|21436|21446.6|21430.8|1
1763742710000|2025-11-21 16:31:50|21470.6|21450.6|21470.6|21450.6|21470.6|21454.4|21461.6|21447.9|0
1763742720000|2025-11-21 16:32:00|21474.3|21454.3|21457.5|21445.5|21474.3|21458.2|21446.6|21434.6|11
1763742730000|2025-11-21 16:32:10|21455.3|21443.3|21460|21448|21461.2|21449.2|21455.3|21443.3|12
1763742740000|2025-11-21 16:32:20|21458.9|21446.9|21459.3|21439.3|21462.5|21446.9|21458.9|21439.3|4
1763742750000|2025-11-21 16:32:30|21455.5|21443.5|21474.3|21454.3|21474.3|21459.6|21455.5|21443.5|16
1763742760000|2025-11-21 16:32:40|21475.4|21455.4|21457.7|21445.7|21475.4|21459.6|21455.5|21439.3|4
1763742770000|2025-11-21 16:32:50|21459.3|21439.3|21459.3|21439.3|21459.3|21439.3|21459.3|21439.3|5
1763742780000|2025-11-21 16:33:00|21460.8|21440.8|21456.8|21444.8|21462.9|21447.3|21456.8|21439.5|9
1763742790000|2025-11-21 16:33:10|21461.6|21449.6|21462.5|21450.5|21472.2|21454.9|21461.6|21449.6|9
1763742800000|2025-11-21 16:33:20|21461.4|21449.4|21460.2|21448.2|21464.1|21452.1|21460.2|21448.2|6
1763742810000|2025-11-21 16:33:30|21464|21444|21459.1|21447.1|21464|21447.1|21459.1|21439.3|1
1763742820000|2025-11-21 16:33:40|21462.9|21442.9|21459.3|21439.3|21462.9|21443.5|21455.5|21439.3|1
1763742830000|2025-11-21 16:33:50|21455.5|21443.5|21459.7|21439.7|21462.5|21450.5|21455.5|21439.5|5
1763742840000|2025-11-21 16:34:00|21455.5|21443.5|21443|21431|21459.3|21445.7|21436.8|21424.8|11
1763742850000|2025-11-21 16:34:10|21444.7|21424.7|21442.9|21422.9|21448.3|21435.8|21442.9|21422.9|1
1763742860000|2025-11-21 16:34:20|21443.1|21423.1|21446.8|21426.8|21446.8|21426.8|21443.1|21423.1|1
1763742870000|2025-11-21 16:34:30|21445.8|21425.8|21441.8|21421.8|21445.8|21425.8|21441.8|21421.8|1
1763742880000|2025-11-21 16:34:40|21436.9|21424.9|21435.2|21423.2|21436.9|21424.9|21432.7|21420.7|0
1763742890000|2025-11-21 16:34:50|21435.5|21423.5|21449.3|21429.3|21451.5|21435.7|21435.5|21419.3|1
1763742900000|2025-11-21 16:35:00|21450.4|21430.4|21447.7|21435.7|21452.9|21438.2|21445.2|21428.3|3
1763742910000|2025-11-21 16:35:10|21452.9|21432.9|21446.4|21434.4|21452.9|21438.2|21446.4|21431.8|14
1763742920000|2025-11-21 16:35:20|21445.2|21433.2|21440.2|21428.2|21446.7|21433.2|21435|21419|4
1763742930000|2025-11-21 16:35:30|21442.3|21430.3|21446.7|21426.7|21446.7|21430.3|21442.3|21426.7|0
1763742940000|2025-11-21 16:35:40|21441.5|21421.5|21441.1|21421.1|21442.5|21422.5|21441.1|21421.1|2
1763742950000|2025-11-21 16:35:50|21438.6|21418.6|21441.1|21421.1|21442.1|21426.3|21438.3|21418.6|1
1763742960000|2025-11-21 16:36:00|21436.9|21424.9|21448.6|21428.6|21448.6|21428.6|21436.9|21424.9|3
1763742970000|2025-11-21 16:36:10|21452.3|21440.3|21462.3|21442.3|21462.3|21442.3|21452.3|21436.1|2
1763742980000|2025-11-21 16:36:20|21462.9|21442.9|21456.9|21444.9|21468.2|21452.4|21456.7|21440.7|1
1763742990000|2025-11-21 16:36:30|21460.7|21440.7|21468.2|21448.2|21469.3|21449.3|21458|21440.7|0
1763743000000|2025-11-21 16:36:40|21468.4|21448.4|21464.6|21452.6|21470.7|21452.6|21464.4|21448.4|0
1763743010000|2025-11-21 16:36:50|21466.5|21454.5|21465.8|21453.8|21466.5|21454.5|21465.8|21453.8|7
1763743020000|2025-11-21 16:37:00|21468.1|21456.1|21464.6|21452.6|21470|21456.1|21462.5|21450|2
1763743030000|2025-11-21 16:37:10|21463.5|21451.5|21462.5|21450.5|21463.5|21451.5|21462.5|21450.5|4
1763743040000|2025-11-21 16:37:20|21463.5|21451.5|21464.6|21452.6|21464.6|21452.6|21463.5|21451.5|3
1763743050000|2025-11-21 16:37:30|21464.8|21452.8|21466|21454|21466|21454|21464.8|21452.8|0
1763743060000|2025-11-21 16:37:40|21465.8|21453.8|21483.5|21471.5|21490|21471.5|21465.8|21452.7|15
1763743070000|2025-11-21 16:37:50|21479.4|21467.4|21473.8|21453.8|21479.4|21467.4|21468.5|21453.8|12
1763743080000|2025-11-21 16:38:00|21470|21458|21473.8|21453.8|21475.9|21460.1|21462.3|21450.3|15
1763743090000|2025-11-21 16:38:10|21472.1|21460.1|21479.8|21467.8|21482.5|21467.8|21472.1|21460.1|2
1763743100000|2025-11-21 16:38:20|21485|21465|21487.3|21475.3|21487.3|21475.3|21481|21465|0
1763743110000|2025-11-21 16:38:30|21484.8|21472.8|21482.5|21470.5|21484.8|21472.8|21482.5|21470.5|3
1763743120000|2025-11-21 16:38:40|21481.9|21469.9|21473.5|21461.5|21481.9|21469.9|21472.5|21460.5|0
1763743130000|2025-11-21 16:38:50|||||||||1
1763743140000|2025-11-21 16:39:00|21479.8|21467.8|21479.8|21467.8|21479.8|21467.8|21479.8|21467.8|5
1763743150000|2025-11-21 16:39:10|21473.5|21461.5|21483.3|21471.3|21483.3|21471.3|21473.5|21461.5|2
1763743160000|2025-11-21 16:39:20|21483.5|21471.5|21483.5|21471.5|21483.5|21471.5|21483.5|21471.5|5
1763743170000|2025-11-21 16:39:30|21483.3|21471.3|21481|21469|21483.3|21471.3|21480|21468|1
1763743180000|2025-11-21 16:39:40|21480|21468|21487.1|21475.1|21487.1|21475.1|21478.5|21466.3|3
1763743190000|2025-11-21 16:39:50|21486.9|21474.9|21482.3|21470.3|21486.9|21474.9|21482.3|21470.3|1
1763743200000|2025-11-21 16:40:00|21481.2|21469.2|21479.6|21467.6|21481.2|21469.2|21476|21464|4
1763743210000|2025-11-21 16:40:10|21478.5|21466.5|21474.8|21462.8|21479.8|21467.8|21471|21459|4
1763743220000|2025-11-21 16:40:20|21474.6|21462.6|21482.6|21470.6|21484|21472|21471.2|21456.5|2
1763743230000|2025-11-21 16:40:30|21488.4|21468.4|21483.5|21471.5|21492.1|21478.6|21483.3|21468.4|6
1763743240000|2025-11-21 16:40:40|21484.6|21472.6|21480.6|21468.6|21486.7|21474.7|21480.6|21468.6|3
1763743250000|2025-11-21 16:40:50|21478|21466|21476.9|21464.9|21479|21467|21464.8|21452.7|1
1763743260000|2025-11-21 16:41:00|21479|21467|21481.5|21469.5|21483.8|21471.8|21479|21467|1
1763743270000|2025-11-21 16:41:10|21478|21466|21479.4|21467.4|21480.7|21467.4|21476.5|21460.7|2
1763743280000|2025-11-21 16:41:20|21480.5|21468.5|21482.8|21470.8|21482.8|21470.8|21480.5|21468.5|2
1763743290000|2025-11-21 16:41:30|21485.1|21473.1|21495.5|21483.5|21495.5|21483.5|21485.1|21473.1|4
1763743300000|2025-11-21 16:41:40|21493.1|21481.1|21492.6|21480.6|21493.6|21481.6|21492.6|21480.6|1
1763743310000|2025-11-21 16:41:50|21491.5|21479.5|21489|21477|21493.6|21481.6|21489|21477|0
1763743320000|2025-11-21 16:42:00|21489.9|21477.9|21481.9|21469.9|21495.3|21479.5|21481.5|21469.5|4
1763743330000|2025-11-21 16:42:10|21483|21471|21481.5|21469.5|21486.3|21474.3|21480.8|21468.8|6
1763743340000|2025-11-21 16:42:20|21481.7|21469.7|21493.1|21481.1|21493.1|21481.1|21481.7|21466.3|2
1763743350000|2025-11-21 16:42:30|21493.3|21481.3|21493.8|21481.8|21495.6|21483.6|21493|21481|0
1763743360000|2025-11-21 16:42:40|21489.6|21477.6|21496.5|21484.5|21499|21487|21489.6|21477.6|2
1763743370000|2025-11-21 16:42:50|21495.5|21483.5|21491.5|21479.5|21500.1|21488.1|21490.5|21478.5|2
1763743380000|2025-11-21 16:43:00|21497.8|21477.8|21496.8|21476.8|21497.8|21482.2|21493|21476.8|1
1763743390000|2025-11-21 16:43:10|21493|21481|21497.6|21485.6|21497.6|21485.6|21486.2|21474.2|11
1763743400000|2025-11-21 16:43:20|21498.8|21486.8|21496.5|21484.5|21500.1|21488.1|21496.5|21484.5|0
1763743410000|2025-11-21 16:43:30|21496.7|21484.7|21499|21487|21500.1|21488.1|21496.7|21484.7|0
1763743420000|2025-11-21 16:43:40|21499.9|21487.9|21498.8|21486.8|21500.1|21488.1|21497.6|21485.6|1
1763743430000|2025-11-21 16:43:50|21498.6|21486.6|21498.8|21486.8|21498.8|21486.8|21497.8|21485.8|2
1763743440000|2025-11-21 16:44:00|21498.6|21486.6|21499.9|21487.9|21500.9|21488.9|21493.3|21481.3|4
1763743450000|2025-11-21 16:44:10|21500.1|21488.1|21496.1|21484.1|21500.1|21488.1|21496.1|21484.1|3
1763743460000|2025-11-21 16:44:20|21498.4|21486.4|21496.1|21484.1|21498.4|21486.4|21496.1|21484.1|1
1763743470000|2025-11-21 16:44:30|21489.8|21477.8|21482.6|21470.6|21491.6|21477.8|21478|21462.4|5
1763743480000|2025-11-21 16:44:40|21484|21472|21487.8|21475.8|21489.5|21475.8|21484|21467.8|2
1763743490000|2025-11-21 16:44:50|21489.4|21477.4|21495.7|21475.7|21495.7|21478.5|21484.6|21470|2
1763743500000|2025-11-21 16:45:00|21495.5|21475.5|21490.1|21478.1|21495.5|21478.1|21490.1|21472.8|4
1763743510000|2025-11-21 16:45:10|21495.3|21475.3|21498.4|21486.4|21499.9|21486.4|21491.5|21475.3|0
1763743520000|2025-11-21 16:45:20|21496.1|21484.1|21485.1|21473.1|21496.1|21484.1|21485.1|21473.1|2
1763743530000|2025-11-21 16:45:30|||||||||1
1763743540000|2025-11-21 16:45:40|21483.6|21463.6|21485.3|21465.3|21486.3|21470.3|21481.8|21461.8|3
1763743550000|2025-11-21 16:45:50|21481.5|21469.5|21481.1|21469.1|21485.3|21469.5|21479.2|21462.8|0
1763743560000|2025-11-21 16:46:00|21487.8|21467.8|21490.3|21470.3|21490.3|21474.1|21480.6|21464.6|1
1763743570000|2025-11-21 16:46:10|21490.5|21470.5|21491.6|21471.6|21491.6|21471.6|21490.5|21470.5|0
1763743580000|2025-11-21 16:46:20|21491.1|21479.1|21509.7|21497.7|21514.9|21497.7|21491.1|21479.1|3
1763743590000|2025-11-21 16:46:30|21513.9|21493.9|21511.1|21499.1|21515.1|21500.4|21507.8|21487.8|0
1763743600000|2025-11-21 16:46:40|21511.3|21499.3|21527.7|21515.7|21528.9|21516.9|21511.3|21499.3|4
1763743610000|2025-11-21 16:46:50|21526.6|21514.6|21527.1|21507.1|21527.1|21514.6|21523.3|21507.1|4
1763743620000|2025-11-21 16:47:00|21525.6|21505.6|21524.5|21512.5|21527.1|21514.4|21520.2|21505.6|2
1763743630000|2025-11-21 16:47:10|21527.7|21515.7|21519.5|21507.5|21527.9|21515.9|21518.3|21506.3|3
1763743640000|2025-11-21 16:47:20|21524.9|21504.9|21525.2|21513.2|21534.6|21518.8|21522.2|21502.4|4
1763743650000|2025-11-21 16:47:30|21521.4|21501.4|21497.4|21477.4|21521.4|21501.4|21493.8|21477.4|4
1763743660000|2025-11-21 16:47:40|21487.6|21475.6|21484.9|21472.9|21492.6|21475.6|21482.4|21470.4|3
1763743670000|2025-11-21 16:47:50|21488.6|21476.6|21492|21480|21492.4|21480.4|21488.6|21476.6|3
1763743680000|2025-11-21 16:48:00|21490.9|21478.9|21493.1|21481.1|21493.1|21481.1|21490.9|21478.9|0
1763743690000|2025-11-21 16:48:10|21497.2|21485.2|21504.9|21484.9|21506.2|21488.8|21497.2|21484.9|2
1763743700000|2025-11-21 16:48:20|21506.2|21486.2|21499.7|21487.7|21507.4|21492.7|21499.7|21486.2|1
1763743710000|2025-11-21 16:48:30|21497.4|21477.4|21491.1|21479.1|21497.4|21481.4|21486.1|21469.5|2
1763743720000|2025-11-21 16:48:40|||||||||1
1763743730000|2025-11-21 16:48:50|21492.2|21480.2|21491.1|21479.1|21498.5|21482.7|21491.1|21476.4|1
1763743740000|2025-11-21 16:49:00|21497.4|21477.4|21491.1|21479.1|21497.4|21481.3|21489.9|21475.3|0
1763743750000|2025-11-21 16:49:10|21495.4|21483.4|21498.3|21486.3|21502.1|21486.3|21495.4|21479.9|0
1763743760000|2025-11-21 16:49:20|21503.5|21483.5|21502|21490|21503.5|21491.1|21499.7|21483.5|0
1763743770000|2025-11-21 16:49:30|21503.4|21491.4|21496.6|21484.6|21504.3|21492.3|21496.6|21481|2
1763743780000|2025-11-21 16:49:40|21497.7|21485.7|21509.4|21489.4|21509.4|21489.4|21496.6|21484.6|2
1763743790000|2025-11-21 16:49:50|21501.8|21489.8|21501.8|21489.8|21501.8|21489.8|21501.8|21489.8|1
1763743800000|2025-11-21 16:50:00|21499.7|21487.7|21501.8|21489.8|21504.6|21489.8|21499.3|21484.6|0
1763743810000|2025-11-21 16:50:10|21507.1|21487.1|21508.3|21488.3|21508.3|21488.3|21507.1|21487.1|0
1763743820000|2025-11-21 16:50:20|21506.6|21494.6|21510.4|21498.4|21511.8|21499.8|21506.6|21494.6|2
1763743830000|2025-11-21 16:50:30|21509.6|21489.6|21511.6|21499.6|21512.1|21499.6|21503.9|21487.1|1
1763743840000|2025-11-21 16:50:40|21512.7|21500.7|21511.6|21499.6|21513.9|21501.9|21508.6|21496.6|0
1763743850000|2025-11-21 16:50:50|21511.4|21499.4|21524.9|21504.9|21526.7|21509.4|21510.4|21498.4|2
1763743860000|2025-11-21 16:51:00|21521.7|21501.7|21524.8|21512.8|21524.8|21512.8|21521.4|21501.7|0
1763743870000|2025-11-21 16:51:10|21523.7|21511.7|21522.9|21510.9|21525|21513|21521.8|21509.8|4
1763743880000|2025-11-21 16:51:20|21526.1|21514.1|21527.3|21515.3|21531.1|21519.1|21526.1|21514.1|3
1763743890000|2025-11-21 16:51:30|21525|21513|21526.1|21514.1|21526.1|21514.1|21525|21513|2
1763743900000|2025-11-21 16:51:40|21532.4|21520.4|21536.9|21524.9|21541.9|21529.9|21530.7|21513.8|11
1763743910000|2025-11-21 16:51:50|21537.1|21525.1|21551.7|21539.7|21551.7|21539.7|21537.1|21523.4|3
1763743920000|2025-11-21 16:52:00|21553|21541|21559.2|21547.2|21559.2|21547.2|21553|21541|5
1763743930000|2025-11-21 16:52:10|21558|21546|21552.8|21540.8|21558|21546|21549.4|21537.4|9
1763743940000|2025-11-21 16:52:20|21551.7|21539.7|21562.4|21550.4|21562.4|21550.4|21551.5|21539.5|10
1763743950000|2025-11-21 16:52:30|21562.2|21550.2|21563.1|21551.1|21566.6|21554.6|21562|21550|12
1763743960000|2025-11-21 16:52:40|21562.9|21550.9|21565.2|21553.2|21567.9|21555.9|21559.3|21547.3|19
1763743970000|2025-11-21 16:52:50|21569|21549|21565.8|21545.8|21569|21556.4|21561.3|21545.3|10
1763743980000|2025-11-21 16:53:00|21566.8|21546.8|21569|21549|21569|21556.6|21559.6|21543.8|12
1763743990000|2025-11-21 16:53:10|21566.7|21546.7|21550|21538|21566.7|21551.6|21550|21538|8
1763744000000|2025-11-21 16:53:20|21549.8|21537.8|21555|21543|21558|21543|21547.4|21530.3|8
1763744010000|2025-11-21 16:53:30|21556.3|21544.3|21559.1|21547.1|21564|21548|21556.3|21542.8|9
1763744020000|2025-11-21 16:53:40|21564.4|21544.4|21561.7|21541.7|21564.4|21548.2|21554|21539.6|11
1763744030000|2025-11-21 16:53:50|21557.5|21545.5|21556.8|21544.8|21561.7|21546.1|21556.5|21541.5|2
1763744040000|2025-11-21 16:54:00|21557|21545|21566.8|21554.8|21573.1|21556.3|21555.8|21543.8|6
1763744050000|2025-11-21 16:54:10|21572.1|21552.1|21574|21554|21576.3|21559.1|21564.3|21550|15
1763744060000|2025-11-21 16:54:20|21571.5|21551.5|21573.6|21561.6|21576.7|21561.6|21569.8|21551.5|1
1763744070000|2025-11-21 16:54:30|21573.8|21561.8|21576.1|21564.1|21576.1|21564.1|21573.8|21561.8|3
1763744080000|2025-11-21 16:54:40|21576.3|21564.3|21584.6|21572.6|21584.6|21572.6|21567.9|21555.9|13
1763744090000|2025-11-21 16:54:50|21584.8|21572.8|21584.6|21572.6|21587.2|21573.9|21579.8|21564|13
1763744100000|2025-11-21 16:55:00|21583.6|21571.6|21579|21559|21583.6|21571.6|21572.7|21556.5|12
1763744110000|2025-11-21 16:55:10|21580.1|21560.1|21584.6|21572.6|21584.8|21572.8|21573.8|21559|27
1763744120000|2025-11-21 16:55:20|21584.8|21572.8|21584|21564|21586.1|21573.9|21582.3|21564|27
1763744130000|2025-11-21 16:55:30|21586.1|21566.1|21582.1|21570.1|21586.1|21570.3|21578.8|21565.1|31
1763744140000|2025-11-21 16:55:40|21581.1|21569.1|21581.1|21569.1|21584.7|21569.1|21576.1|21564.1|0
1763744150000|2025-11-21 16:55:50|21582.1|21570.1|21580.9|21568.9|21585.9|21573.9|21580.9|21568.9|2
1763744160000|2025-11-21 16:56:00|21579.8|21567.8|21579.8|21567.8|21584.6|21572.6|21576.1|21563.8|3
1763744170000|2025-11-21 16:56:10|21580.2|21568.2|21581.3|21569.3|21584.6|21572.6|21580.2|21568.2|1
1763744180000|2025-11-21 16:56:20|21580|21568|21579|21567|21580|21568|21575|21563|3
1763744190000|2025-11-21 16:56:30|21580|21568|21571.9|21551.9|21581.9|21569.3|21564.1|21549.4|8
1763744200000|2025-11-21 16:56:40|21572.1|21552.1|21574.8|21554.8|21577.3|21557.3|21559.5|21544.8|32
1763744210000|2025-11-21 16:56:50|21571|21559|21573.1|21561.1|21577.3|21561.1|21571|21554.8|0
1763744220000|2025-11-21 16:57:00|21575.4|21563.4|21578.1|21566.1|21581.5|21569.5|21572.7|21560.7|7
1763744230000|2025-11-21 16:57:10|21580.2|21568.2|21581.6|21569.6|21583.8|21571.8|21580.2|21568.2|4
1763744240000|2025-11-21 16:57:20|21581.3|21569.3|21583.8|21571.8|21583.8|21571.8|21578.1|21566.1|16
1763744250000|2025-11-21 16:57:30|21585|21573|21586.1|21574.1|21587.1|21575.1|21583.8|21571.8|11
1763744260000|2025-11-21 16:57:40|21587.1|21575.1|21572|21560|21587.1|21575.1|21567.4|21551.9|13
1763744270000|2025-11-21 16:57:50|21568.8|21556.8|21577.2|21565.2|21577.2|21565.2|21568.8|21553.3|9
1763744280000|2025-11-21 16:58:00|21577.4|21565.4|21581.6|21569.6|21581.6|21569.6|21577.2|21565.2|7
1763744290000|2025-11-21 16:58:10|21580.4|21568.4|21596.6|21584.6|21599.2|21584.6|21580.4|21568.4|13
1763744300000|2025-11-21 16:58:20|21598.1|21578.1|21599.4|21579.4|21599.4|21579.4|21598.1|21578.1|0
1763744310000|2025-11-21 16:58:30|21596.6|21584.6|21597.4|21585.4|21597.9|21585.9|21590.8|21575.2|11
1763744320000|2025-11-21 16:58:40|21597.6|21585.6|21604.8|21584.8|21606.6|21588.8|21594.9|21582.9|4
1763744330000|2025-11-21 16:58:50|21609.8|21589.8|21604.8|21584.8|21609.8|21593.6|21602.3|21582.3|0
1763744340000|2025-11-21 16:59:00|21600.6|21588.6|21602.3|21582.3|21604.8|21588.6|21599.5|21582.3|1
1763744350000|2025-11-21 16:59:10|21607.3|21587.3|21602.3|21582.3|21608.7|21591.1|21597|21582.3|1
1763744360000|2025-11-21 16:59:20|21603.3|21583.3|21598.5|21586.5|21603.3|21587.5|21598.5|21583.3|0
1763744370000|2025-11-21 16:59:30|21597.2|21585.2|21592.8|21580.8|21601.2|21585.4|21592.6|21579.1|6
1763744380000|2025-11-21 16:59:40|21593.9|21581.9|21593|21573|21598|21583.3|21590.5|21570.5|7
1763744390000|2025-11-21 16:59:50|21592|21572|21590.3|21578.3|21593|21579.5|21590.3|21570.5|3
1763744400000|2025-11-21 17:00:00|21589.5|21577.5|21606.4|21586.4|21616.1|21604.1|21589.5|21569.5|15
1763744410000|2025-11-21 17:00:10|21596.2|21584.2|21604.7|21592.7|21607|21595|21596.2|21581.6|8
1763744420000|2025-11-21 17:00:20|21604.9|21592.9|21622|21610|21623.3|21610|21604.9|21589.8|5
1763744430000|2025-11-21 17:00:30|21621.5|21609.5|21613.5|21601.5|21623.7|21609.5|21611|21599|21
1763744440000|2025-11-21 17:00:40|21620.2|21600.2|21609|21597|21622.3|21607.7|21607.8|21595.8|17
1763744450000|2025-11-21 17:00:50|21608.9|21596.9|21598.4|21578.4|21609.1|21596.9|21597.8|21578.4|6
1763744460000|2025-11-21 17:01:00|21593.2|21581.2|21599.8|21587.8|21606.3|21591.4|21590.7|21575.9|17
1763744470000|2025-11-21 17:01:10|21598.8|21578.8|21603.4|21583.4|21604.5|21588|21592.3|21578.8|8
1763744480000|2025-11-21 17:01:20|21603.2|21583.2|21598.4|21586.4|21604.3|21590.1|21598.4|21582.2|4
1763744490000|2025-11-21 17:01:30|21599.6|21587.6|21598.7|21586.7|21603.8|21588|21592.7|21580.7|10
1763744500000|2025-11-21 17:01:40|21597.5|21585.5|21603.6|21591.6|21609.2|21593|21596.2|21584.2|8
1763744510000|2025-11-21 17:01:50|21602.5|21590.5|21592.2|21580.2|21603.9|21591.9|21590.4|21576.9|19
1763744520000|2025-11-21 17:02:00|21597.1|21577.1|21608.9|21596.9|21610.4|21596.9|21595.4|21577.1|4
1763744530000|2025-11-21 17:02:10|21610.2|21598.2|21608.9|21596.9|21610.2|21598.2|21608.9|21596.9|0
1763744540000|2025-11-21 17:02:20|21605.2|21593.2|21609.2|21589.2|21611.5|21593.2|21602.9|21585.6|3
1763744550000|2025-11-21 17:02:30|21611.3|21591.3|21620.9|21608.9|21621.9|21609.9|21607.7|21591.3|9
1763744560000|2025-11-21 17:02:40|21623.2|21611.2|21618.7|21606.7|21624.5|21611.2|21613|21593|33
1763744570000|2025-11-21 17:02:50|21617.8|21605.8|21623|21603|21623.4|21607.2|21610.3|21594.5|8
1763744580000|2025-11-21 17:03:00|21625.5|21605.5|21618.3|21606.3|21625.5|21611.9|21616.2|21600|7
1763744590000|2025-11-21 17:03:10|21619.5|21607.5|21617.2|21605.2|21622.1|21608.4|21616.2|21600|3
1763744600000|2025-11-21 17:03:20|21624.1|21604.1|21644.9|21632.9|21644.9|21632.9|21619.9|21604.1|30
1763744610000|2025-11-21 17:03:30|21646|21634|21652.7|21632.7|21661.2|21647.5|21646|21632.7|6
1763744620000|2025-11-21 17:03:40|21650.5|21630.5|21640.2|21620.2|21650.5|21630.8|21633.9|21617|5
1763744630000|2025-11-21 17:03:50|21638|21618|21661.6|21641.6|21665.2|21647.9|21638|21618|14
1763744640000|2025-11-21 17:04:00|21662.9|21642.9|21670.5|21658.5|21675.8|21663.8|21661.4|21642.9|19
1763744650000|2025-11-21 17:04:10|21671.5|21659.5|21678.5|21666.5|21678.5|21666.5|21671.5|21659.5|27
1763744660000|2025-11-21 17:04:20|21676.4|21664.4|21665.3|21653.3|21676.4|21664.4|21665.3|21653.3|4
1763744670000|2025-11-21 17:04:30|21666.4|21654.4|21669.9|21657.9|21672.7|21657.9|21664.2|21647.7|7
1763744680000|2025-11-21 17:04:40|21673.3|21661.3|21674.5|21662.5|21674.5|21662.5|21671.2|21659.2|2
1763744690000|2025-11-21 17:04:50|21678.3|21666.3|21678.7|21666.7|21678.7|21666.7|21669.2|21657.2|17
1763744700000|2025-11-21 17:05:00|21679.5|21667.5|21694.8|21674.8|21695.8|21678.6|21679.5|21667.5|65
1763744710000|2025-11-21 17:05:10|21689|21677|21692.7|21672.7|21695.2|21680.4|21683.9|21668.7|1
1763744720000|2025-11-21 17:05:20|21690.2|21670.2|21678.9|21666.9|21690.2|21676.5|21676.5|21660.4|4
1763744730000|2025-11-21 17:05:30|21677.8|21665.8|21688|21668|21688|21675.6|21677.8|21659.3|5
1763744740000|2025-11-21 17:05:40|21685.9|21665.9|21678.2|21658.2|21685.9|21665.9|21676.6|21656.6|5
1763744750000|2025-11-21 17:05:50|21676.7|21664.7|21681.5|21669.5|21683|21669.5|21676.7|21658.2|5
1763744760000|2025-11-21 17:06:00|21681|21669|21684.1|21664.1|21688|21671.7|21680.3|21661.8|5
1763744770000|2025-11-21 17:06:10|21683|21663|21685.5|21665.5|21687.7|21672|21681.7|21663|1
1763744780000|2025-11-21 17:06:20|21681.3|21661.3|21679.8|21659.8|21682.9|21663.6|21670.1|21655.5|24
1763744790000|2025-11-21 17:06:30|21682.3|21662.3|21700.2|21680.2|21700.2|21684|21673.3|21661.3|39
1763744800000|2025-11-21 17:06:40|21701.2|21681.2|21700.2|21680.2|21702.7|21687.9|21696|21680.2|7
1763744810000|2025-11-21 17:06:50|21701.2|21681.2|21694.9|21682.9|21702.3|21685.4|21693.7|21677|0
1763744820000|2025-11-21 17:07:00|21692.7|21672.7|21692.2|21680.2|21698.7|21683.8|21691.4|21671.6|8
1763744830000|2025-11-21 17:07:10|21693.3|21681.3|21686.1|21674.1|21695|21681.7|21681|21666.4|21
1763744840000|2025-11-21 17:07:20|21687.8|21667.8|21691.8|21679.8|21691.9|21679.8|21683.1|21666.7|0
1763744850000|2025-11-21 17:07:30|21690.8|21678.8|21691.8|21679.8|21692.9|21680.9|21689.5|21677.5|2
1763744860000|2025-11-21 17:07:40|21689.5|21677.5|21686.9|21666.9|21689.5|21677.5|21684.3|21666.9|52
1763744870000|2025-11-21 17:07:50|21685.8|21665.8|21681.1|21669.1|21688.8|21674.1|21679.2|21664.4|4
1763744880000|2025-11-21 17:08:00|21677.3|21665.3|21700.1|21688.1|21700.1|21688.1|21676.3|21664.3|3
1763744890000|2025-11-21 17:08:10|21696.6|21684.6|21705.8|21685.8|21710.3|21698.3|21695.5|21683.3|12
1763744900000|2025-11-21 17:08:20|21704.7|21684.7|21704.5|21684.5|21706.6|21691|21697.2|21677.2|0
1763744910000|2025-11-21 17:08:30|21698|21686|21687|21675|21701.6|21686|21679.8|21663.6|1
1763744920000|2025-11-21 17:08:40|21685.5|21673.5|21687.5|21675.5|21688.4|21676.4|21677.1|21661.5|5
1763744930000|2025-11-21 17:08:50|21687.7|21675.7|21686.5|21666.5|21697.5|21685.5|21681.3|21665.5|10
1763744940000|2025-11-21 17:09:00|21686.7|21666.7|21686.5|21666.5|21694|21677.6|21677.7|21660.5|0
1763744950000|2025-11-21 17:09:10|21685.3|21665.3|21671.5|21651.5|21685.3|21668.3|21655.4|21640.7|3
1763744960000|2025-11-21 17:09:20|21668.8|21656.8|21662.8|21642.8|21675.3|21656.8|21661.3|21642.8|0
1763744970000|2025-11-21 17:09:30|21664.9|21644.9|21664|21644|21667.7|21655.7|21655.4|21643.4|0
1763744980000|2025-11-21 17:09:40|21662.8|21642.8|21656.5|21636.5|21666.5|21646.5|21649.2|21629.2|1
1763744990000|2025-11-21 17:09:50|21657.8|21637.8|21652.7|21640.7|21658|21640.7|21652.7|21637.8|2
1763745000000|2025-11-21 17:10:00|21650.2|21638.2|21638|21618|21652.7|21640.7|21636.3|21616.5|7
1763745010000|2025-11-21 17:10:10|21637.8|21617.8|21634.5|21622.5|21644.1|21630.1|21631.1|21617.8|5
1763745020000|2025-11-21 17:10:20|21634.6|21622.6|21662|21650|21669.3|21657.3|21634.5|21622.5|3
1763745030000|2025-11-21 17:10:30|21659.5|21647.5|21653.2|21641.2|21663.3|21647.5|21653.2|21641.2|0
1763745040000|2025-11-21 17:10:40|21652.1|21640.1|21658.6|21638.6|21661.1|21645|21652.1|21636.1|0
1763745050000|2025-11-21 17:10:50|21650.9|21638.9|21643.6|21623.6|21655.9|21643.9|21640.9|21621.1|0
1763745060000|2025-11-21 17:11:00|21642.6|21622.6|21648.6|21628.6|21651.1|21631.1|21639.8|21622.6|2
1763745070000|2025-11-21 17:11:10|21645|21633|21644.5|21632.5|21651.1|21635|21644.5|21627.6|0
1763745080000|2025-11-21 17:11:20|21643.4|21631.4|21643.6|21623.6|21650.3|21638.3|21640.9|21623.6|0
1763745090000|2025-11-21 17:11:30|21642.3|21630.3|21647|21635|21649.3|21637.3|21642.3|21630.3|0
1763745100000|2025-11-21 17:11:40|21649.3|21637.3|21646.1|21626.1|21649.5|21637.3|21644.6|21626.1|0
1763745110000|2025-11-21 17:11:50|21644|21624|21633.6|21621.6|21646.1|21626.1|21624.6|21612.6|2
1763745120000|2025-11-21 17:12:00|21638.8|21618.8|21638.6|21626.6|21638.8|21626.6|21633.6|21618.8|1
1763745130000|2025-11-21 17:12:10|21636.1|21624.1|21638.6|21626.6|21638.6|21626.6|21636.1|21624.1|0
1763745140000|2025-11-21 17:12:20|21639.5|21627.5|21638|21626|21641.8|21629.8|21637|21625|1
1763745150000|2025-11-21 17:12:30|21638.2|21626.2|21623.6|21611.6|21641.8|21629.8|21623.6|21611.6|1
1763745160000|2025-11-21 17:12:40|21624.5|21612.5|21633.2|21621.2|21634.5|21622.5|21624.5|21612.5|1
1763745170000|2025-11-21 17:12:50|21634.5|21622.5|21629.5|21617.5|21635.1|21622.5|21624.6|21612.6|1
1763745180000|2025-11-21 17:13:00|21628.4|21616.4|21620.7|21608.7|21630.7|21618.7|21620.7|21608.7|2
1763745190000|2025-11-21 17:13:10|21620.5|21608.5|21617|21605|21626.8|21611|21617|21605|8
1763745200000|2025-11-21 17:13:20|21616.8|21604.8|21611.8|21599.8|21618.1|21604.8|21611.8|21598.1|3
1763745210000|2025-11-21 17:13:30|21609.5|21597.5|21618.6|21598.6|21618.6|21601.4|21609.5|21593.6|6
1763745220000|2025-11-21 17:13:40|21603.6|21583.6|21600.9|21588.9|21608.6|21593.9|21600.9|21583.6|3
1763745230000|2025-11-21 17:13:50|21608.5|21588.5|21596.3|21576.3|21608.5|21591.4|21592|21575.1|5
1763745240000|2025-11-21 17:14:00|21597.4|21577.4|21595.9|21583.9|21602.4|21586|21588.4|21576.4|0
1763745250000|2025-11-21 17:14:10|21595.7|21583.7|21602.4|21582.4|21607.4|21590|21595.7|21580.1|0
1763745260000|2025-11-21 17:14:20|21597.1|21585.1|21609.5|21597.5|21613.6|21597.5|21597.1|21581.3|0
1763745270000|2025-11-21 17:14:30|21608.4|21596.4|21613.8|21593.8|21613.8|21597.3|21608.4|21593.3|1
1763745280000|2025-11-21 17:14:40|21613.6|21593.6|21614.5|21602.5|21616|21602.5|21613.2|21593.6|0
1763745290000|2025-11-21 17:14:50|21613.2|21601.2|21613.6|21593.6|21614.5|21602.5|21610|21593.6|0
1763745300000|2025-11-21 17:15:00|21613.8|21593.8|21614.5|21602.5|21614.5|21602.5|21613.8|21593.8|0
1763745310000|2025-11-21 17:15:10|21615.7|21603.7|21603.6|21583.6|21619.3|21604.6|21601.1|21581.1|1
1763745320000|2025-11-21 17:15:20|21603.5|21583.5|21592.3|21580.3|21603.5|21584.8|21590.9|21576.1|2
1763745330000|2025-11-21 17:15:30|21593.4|21581.4|21595.9|21583.9|21601.1|21585|21593.4|21581.1|0
1763745340000|2025-11-21 17:15:40|21594.6|21582.6|21607|21595|21607|21595|21594.3|21578.6|1
1763745350000|2025-11-21 17:15:50|21610.8|21590.8|21603.5|21583.5|21610.8|21594.8|21599.6|21583.5|3
1763745360000|2025-11-21 17:16:00|21599.6|21587.6|21600.7|21588.7|21600.7|21588.7|21599.6|21587.6|0
1763745370000|2025-11-21 17:16:10|21603.5|21583.5|21603.5|21583.5|21604.5|21584.5|21603.5|21583.5|0
1763745380000|2025-11-21 17:16:20|21603.3|21583.3|21606.6|21586.6|21606.6|21589.1|21595.7|21583.3|0
1763745390000|2025-11-21 17:16:30|21603.5|21583.5|21603.5|21583.5|21603.5|21589.8|21599.6|21583.5|0
1763745400000|2025-11-21 17:16:40|21604.6|21592.6|21608.6|21596.6|21608.6|21596.6|21604.6|21592.6|1
1763745410000|2025-11-21 17:16:50|21608.4|21596.4|21614.6|21602.6|21614.6|21602.6|21606.8|21594.8|2
1763745420000|2025-11-21 17:17:00|21615.7|21603.7|21616|21596|21619.7|21603.9|21613.4|21596|0
1763745430000|2025-11-21 17:17:10|21611.6|21599.6|21609.5|21597.5|21611.6|21599.6|21609.3|21597.3|0
1763745440000|2025-11-21 17:17:20|21608.8|21588.8|21607|21595|21609.7|21595|21607|21588.8|0
1763745470000|2025-11-21 17:17:50|21604.8|21592.8|21605.9|21593.9|21605.9|21593.9|21604.5|21592.5|0
1763745480000|2025-11-21 17:18:00|21608|21596|21604.8|21592.8|21608|21596|21604.6|21592.6|0
1763745490000|2025-11-21 17:18:10|21607.1|21595.1|21612.1|21600.1|21612.1|21600.1|21607.1|21595.1|0
1763745500000|2025-11-21 17:18:20|21610.9|21598.9|21610.9|21598.9|21610.9|21598.9|21610.9|21598.9|0
1763745510000|2025-11-21 17:18:30|21615.5|21595.5|21617|21605|21621.6|21609.6|21615.5|21595.5|0
1763745520000|2025-11-21 17:18:40|21620.8|21600.8|21623|21611|21623|21611|21620.8|21600.8|2
1763745530000|2025-11-21 17:18:50|21624.3|21612.3|21624.3|21612.3|21624.3|21612.3|21623.2|21611.2|0
1763745540000|2025-11-21 17:19:00|21624.5|21612.5|21628|21616|21634.3|21618.7|21624.5|21611.1|3
1763745550000|2025-11-21 17:19:10|21634.5|21622.5|21641|21621|21641|21623.5|21634.5|21621|4
1763745560000|2025-11-21 17:19:20|21640.8|21620.8|21629.5|21609.5|21641|21627.3|21625.7|21608.5|2
1763745570000|2025-11-21 17:19:30|21627.4|21607.4|21622.8|21610.8|21627.4|21611|21622.8|21607.2|0
1763745580000|2025-11-21 17:19:40|21621.6|21609.6|21626.8|21614.8|21626.8|21614.8|21620.7|21608.7|2
1763745590000|2025-11-21 17:19:50|21626.6|21614.6|21629.1|21617.1|21629.1|21617.1|21624.5|21612.5|2
1763745600000|2025-11-21 17:20:00|21627.8|21615.8|21629.1|21617.1|21638.3|21623.3|21626.8|21614.8|3
1763745610000|2025-11-21 17:20:10|21626.8|21614.8|21630.8|21610.8|21630.8|21615|21625.3|21610.6|6
1763745620000|2025-11-21 17:20:20|21629.5|21609.5|21625.3|21613.3|21631.6|21613.3|21624.3|21609.5|2
1763745630000|2025-11-21 17:20:30|21624.1|21612.1|21621.6|21609.6|21624.1|21612.1|21620.7|21608.7|0
1763745640000|2025-11-21 17:20:40|21621|21609|21613.8|21593.8|21621|21609|21612.3|21593.8|1
1763745650000|2025-11-21 17:20:50|21609.7|21597.7|21603.4|21591.4|21609.7|21597.7|21603.4|21591.4|0
1763745660000|2025-11-21 17:21:00|21603.2|21591.2|21597.9|21585.9|21603.2|21591.2|21597.9|21585.9|15
1763745670000|2025-11-21 17:21:10|21599|21587|21601.3|21589.3|21612.8|21594.3|21599|21587|3
1763745680000|2025-11-21 17:21:20|21600.2|21588.2|21599|21587|21600.2|21588.2|21599|21587|0
1763745690000|2025-11-21 17:21:30|21600.2|21588.2|21587.7|21575.7|21600.2|21588.2|21587.7|21575.7|1
1763745700000|2025-11-21 17:21:40|21585|21573|21567.2|21555.2|21587.8|21574.3|21567.2|21555.2|6
1763745710000|2025-11-21 17:21:50|21569.8|21557.8|21559.2|21547.2|21577.4|21562.8|21559.2|21547.2|12
1763745720000|2025-11-21 17:22:00|21564.4|21544.4|21559|21539|21564.4|21548.2|21554.2|21538|11
1763745730000|2025-11-21 17:22:10|21556.3|21544.3|21551.5|21539.5|21557.5|21545.5|21551.3|21539.3|0
1763745740000|2025-11-21 17:22:20|21554|21542|21557.7|21545.7|21557.7|21545.7|21551.5|21539.5|0
1763745750000|2025-11-21 17:22:30|21557.5|21545.5|21553.6|21541.6|21557.5|21545.5|21552.3|21540.3|10
1763745760000|2025-11-21 17:22:40|21554.7|21542.7|21563.8|21543.8|21563.8|21546.8|21554.7|21542.7|2
1763745770000|2025-11-21 17:22:50|21561.1|21549.1|21562.3|21550.3|21566.5|21550.3|21561.1|21546.5|0
1763745780000|2025-11-21 17:23:00|21563.4|21551.4|21561.1|21549.1|21566.1|21554.1|21561.1|21549.1|0
1763745800000|2025-11-21 17:23:20|21560.1|21548.1|21563.2|21551.2|21563.2|21551.2|21560.1|21540.7|0
1763745810000|2025-11-21 17:23:30|21563.8|21543.8|21562.7|21550.7|21564.4|21550.7|21558.6|21543.8|2
1763745820000|2025-11-21 17:23:40|21562|21550|21562.3|21542.3|21566.9|21551.1|21556.5|21540.7|2
1763745830000|2025-11-21 17:23:50|21564.4|21544.4|21561.5|21549.5|21565.5|21549.5|21558.1|21541.9|0
1763745840000|2025-11-21 17:24:00|21561.7|21549.7|21566.1|21554.1|21566.1|21554.1|21561.5|21549.5|0
1763745850000|2025-11-21 17:24:10|21573.6|21561.6|21576.5|21564.5|21578.6|21566.6|21573.6|21561.6|4
1763745860000|2025-11-21 17:24:20|21578.6|21566.6|21596.1|21584.1|21596.1|21584.1|21578.6|21566.6|3
1763745870000|2025-11-21 17:24:30|21598.6|21586.6|21599.7|21587.7|21603.4|21591.4|21598.6|21586.6|0
1763745880000|2025-11-21 17:24:40|21599.5|21587.5|21593.6|21581.6|21599.5|21587.5|21593.6|21581.6|0
1763745900000|2025-11-21 17:25:00|21594|21582|21589.7|21577.7|21598.6|21586.6|21589.7|21577.7|1
1763745910000|2025-11-21 17:25:10|21589.5|21577.5|21588.6|21576.6|21589.5|21577.5|21584.7|21572.7|1
1763745920000|2025-11-21 17:25:20|21589.7|21577.7|21588.6|21576.6|21592.2|21580.2|21588.6|21576.6|1
1763745930000|2025-11-21 17:25:30|21588.4|21576.4|21588.4|21576.4|21588.4|21576.4|21588.4|21576.4|0
1763745940000|2025-11-21 17:25:40|21590.9|21578.9|21593.4|21581.4|21597|21585|21590.9|21578.9|24
1763745950000|2025-11-21 17:25:50|21598.2|21586.2|21595.9|21583.9|21601.2|21586.2|21595.9|21580.1|0
1763745960000|2025-11-21 17:26:00|21594.8|21582.8|21594.7|21582.7|21594.8|21582.8|21594.7|21582.7|0
1763745970000|2025-11-21 17:26:10|21595.7|21583.7|21598.2|21586.2|21598.2|21586.2|21595.7|21583.7|0
1763745980000|2025-11-21 17:26:20|21597.2|21585.2|21603.2|21591.2|21603.5|21591.2|21597.2|21583.5|0
1763746010000|2025-11-21 17:26:50|21602.2|21590.2|21598.4|21586.4|21602.2|21590.2|21598.4|21586.4|0
1763746020000|2025-11-21 17:27:00|21598.2|21586.2|21601.1|21589.1|21602|21590|21598.2|21586.2|0
1763746030000|2025-11-21 17:27:10|21600|21588|21578.6|21566.6|21600.9|21588.9|21577.3|21565.3|0
1763746040000|2025-11-21 17:27:20|21578.4|21566.4|21575.9|21563.9|21578.4|21566.4|21575.9|21563.9|0
1763746060000|2025-11-21 17:27:40|21576.1|21564.1|21579.3|21567.3|21580.6|21567.3|21573.2|21560.6|3
1763746070000|2025-11-21 17:27:50|21579.1|21567.1|21576.1|21564.1|21579.5|21567.1|21571.1|21559.1|12
1763746080000|2025-11-21 17:28:00|21580.1|21560.1|21588.8|21568.8|21588.8|21576.6|21580.1|21560.1|10
1763746090000|2025-11-21 17:28:10|21588.7|21568.7|21587.6|21567.6|21588.7|21568.7|21587.6|21567.6|0
1763746100000|2025-11-21 17:28:20|21579.2|21567.2|21574.7|21562.7|21583.2|21568.9|21572.5|21556.3|0
1763746110000|2025-11-21 17:28:30|21574.8|21562.8|21574.7|21562.7|21575.9|21563.9|21573.6|21561.6|0
1763746120000|2025-11-21 17:28:40|21578.5|21558.5|21570|21558|21578.5|21562.5|21570|21558|2
1763746130000|2025-11-21 17:28:50|21571.1|21559.1|21573.6|21561.6|21579|21562.7|21568.8|21553.2|2
1763746140000|2025-11-21 17:29:00|21570|21558|21596.2|21576.2|21598.7|21581.4|21569.8|21557.8|6
1763746150000|2025-11-21 17:29:10|21598.7|21578.7|21587.2|21567.2|21598.7|21578.7|21583.4|21567.2|0
1763746160000|2025-11-21 17:29:20|21586.2|21566.2|21581.2|21561.2|21586.2|21566.2|21581.2|21561.2|0
1763746170000|2025-11-21 17:29:30|21577.3|21565.3|21586.2|21566.2|21593.7|21573.7|21577.3|21565.3|0
1763746180000|2025-11-21 17:29:40|21589.9|21569.9|21591.2|21571.2|21591.2|21575.3|21587.3|21569.9|0
1763746190000|2025-11-21 17:29:50|21589.5|21577.5|21589.9|21569.9|21589.9|21577.5|21589.5|21569.9|0
1763746200000|2025-11-21 17:30:00|21584.5|21572.5|21588.7|21568.7|21588.7|21572.5|21584.5|21568.7|1
1763746210000|2025-11-21 17:30:10|21587.2|21567.2|21583.4|21571.4|21587.4|21571.4|21583.4|21566.2|0
1763746220000|2025-11-21 17:30:20|21583|21571|21581.2|21561.2|21583.3|21571|21579.5|21561.2|0
1763746230000|2025-11-21 17:30:30|21582.2|21562.2|21583|21571|21583|21571|21578.4|21562.2|0
1763746240000|2025-11-21 17:30:40|21583.3|21563.3|21581.2|21561.2|21583.3|21563.3|21581.2|21561.2|0
1763746250000|2025-11-21 17:30:50|21578.7|21558.7|21578.4|21566.4|21581.2|21566.4|21570.7|21558.7|1
1763746260000|2025-11-21 17:31:00|21578|21566|21575.7|21563.7|21578|21566|21575.7|21563.7|0
1763746270000|2025-11-21 17:31:10|21573.2|21561.2|21550.9|21538.9|21573.2|21561.2|21550.9|21538.9|8
1763746280000|2025-11-21 17:31:20|21558.7|21538.7|21551.1|21539.1|21560.8|21545|21551.1|21538.7|1
1763746290000|2025-11-21 17:31:30|21548.8|21536.8|21548.8|21536.8|21548.8|21536.8|21548.8|21536.8|1
1763746300000|2025-11-21 17:31:40|21551.1|21539.1|21551.1|21539.1|21551.1|21539.1|21550|21538|1
1763746310000|2025-11-21 17:31:50|21553.2|21541.2|21548.6|21536.6|21553.2|21541.2|21548.3|21536.3|16
1763746320000|2025-11-21 17:32:00|21547.5|21535.5|21546.7|21534.7|21548.8|21536.8|21546.7|21534.7|4
1763746330000|2025-11-21 17:32:10|21546.9|21534.9|21546.7|21534.7|21546.9|21534.9|21546.7|21534.7|19
1763746340000|2025-11-21 17:32:20|21546.9|21534.9|21553.8|21541.8|21554.4|21541.8|21546.7|21532.3|25
1763746350000|2025-11-21 17:32:30|21554|21542|21564.2|21552.2|21564.4|21552.2|21554|21542|2
1763746360000|2025-11-21 17:32:40|21561.7|21549.7|21560.7|21540.7|21561.7|21549.7|21556.9|21540.7|0
1763746370000|2025-11-21 17:32:50|21564|21544|21561.9|21541.9|21564|21546.1|21558.1|21541.9|0
1763746380000|2025-11-21 17:33:00|21556.9|21544.9|21561.7|21541.7|21562.8|21547|21556.9|21540.7|0
1763746390000|2025-11-21 17:33:10|21559|21547|21560.7|21540.7|21561.9|21547|21559|21539.6|0
1763746400000|2025-11-21 17:33:20|21557.2|21545.2|21565.4|21553.4|21565.4|21553.4|21557.2|21545.2|0
1763746410000|2025-11-21 17:33:30|21566.7|21554.7|21566.7|21554.7|21566.7|21554.7|21566.5|21554.5|0
1763746420000|2025-11-21 17:33:40|21564.2|21552.2|21564.2|21552.2|21564.2|21552.2|21564.2|21552.2|0
1763746440000|2025-11-21 17:34:00|21574.4|21554.4|21578.8|21566.8|21584|21567.8|21570.6|21554.4|2
1763746450000|2025-11-21 17:34:10|21582.3|21570.3|21582.2|21570.2|21583.4|21571.4|21582|21570|0
1763746460000|2025-11-21 17:34:20|21583.4|21571.4|21581.1|21569.1|21583.4|21571.4|21578.8|21566.8|0
1763746470000|2025-11-21 17:34:30|21582.3|21570.3|21586.7|21574.7|21591.9|21579.5|21582.2|21570.2|1
1763746480000|2025-11-21 17:34:40|21593|21573|21589.2|21577.2|21593|21577.2|21589.2|21573|0
1763746490000|2025-11-21 17:34:50|21593|21573|21593.4|21573.4|21600.3|21584.1|21588.5|21571.9|1
1763746500000|2025-11-21 17:35:00|21594.4|21574.4|21589.2|21577.2|21594.4|21579.7|21586.7|21571.9|4
1763746510000|2025-11-21 17:35:10|21590.4|21578.4|21589.2|21577.2|21594.4|21579.7|21589.2|21574.4|0
1763746520000|2025-11-21 17:35:20|21589.4|21577.4|21596.7|21584.7|21596.7|21584.7|21589.2|21574.4|1
1763746530000|2025-11-21 17:35:30|21599.2|21587.2|21611.3|21599.3|21618|21604.3|21598.7|21581.9|1
1763746540000|2025-11-21 17:35:40|21611.5|21599.5|21612.7|21600.7|21612.7|21600.7|21611.5|21599.5|0
1763746550000|2025-11-21 17:35:50|21619|21599|21613.8|21601.8|21619|21601.8|21613.8|21599|0
1763746560000|2025-11-21 17:36:00|21615.9|21603.9|21619|21599|21621.9|21607.8|21615|21599|0
1763746570000|2025-11-21 17:36:10|21616.3|21604.3|21619|21607|21619|21607|21616.3|21604.3|3
1763746580000|2025-11-21 17:36:20|21625.3|21605.3|21624|21612|21625.3|21612|21621.5|21605.3|0
1763746590000|2025-11-21 17:36:30|21622.9|21610.9|21622.7|21610.7|21622.9|21610.9|21619|21607|0
1763746600000|2025-11-21 17:36:40|21626.5|21606.5|21636.7|21616.7|21636.7|21619.9|21619|21606.5|8
1763746610000|2025-11-21 17:36:50|21634.2|21622.2|21626.9|21614.9|21641.9|21623.6|21626.9|21614.9|4
1763746620000|2025-11-21 17:37:00|21628.1|21616.1|21636.3|21624.3|21636.5|21624.3|21626.9|21614.4|1
1763746630000|2025-11-21 17:37:10|21634.2|21622.2|21636.9|21616.9|21640.5|21627.2|21633.1|21616.9|0
1763746640000|2025-11-21 17:37:20|21626.7|21614.7|21615.6|21603.6|21630.5|21614.7|21611.7|21595.9|1
1763746650000|2025-11-21 17:37:30|21617.7|21605.7|21619.4|21607.4|21622.1|21607.4|21613.5|21601.5|1
1763746660000|2025-11-21 17:37:40|21620.8|21608.8|21630.5|21610.5|21635.7|21620|21620.8|21608.8|1
1763746670000|2025-11-21 17:37:50|21625.6|21613.6|21624.7|21612.7|21630.5|21616.1|21624.2|21606.9|11
1763746680000|2025-11-21 17:38:00|21625.8|21613.8|21634.6|21614.6|21634.6|21620|21625.8|21612.3|4
1763746690000|2025-11-21 17:38:10|21632|21620|21640.4|21628.4|21641.9|21628.4|21632|21614.6|8
1763746700000|2025-11-21 17:38:20|21639.4|21627.4|21636.7|21624.7|21643|21628.4|21634.2|21622.2|2
1763746710000|2025-11-21 17:38:30|21636.9|21624.9|21635.7|21615.7|21636.9|21624.9|21632.2|21615.7|1
1763746720000|2025-11-21 17:38:40|21630.4|21618.4|21641.5|21629.5|21642.5|21630.5|21630.4|21618.4|0
1763746730000|2025-11-21 17:38:50|21642.5|21630.5|21630.4|21618.4|21644.7|21632.7|21630.2|21616.5|3
1763746740000|2025-11-21 17:39:00|21630.2|21618.2|21644|21632|21644|21632|21629.9|21616.9|2
1763746750000|2025-11-21 17:39:10|21649.4|21629.4|21654|21634|21654|21639.3|21645.4|21629.4|5
1763746760000|2025-11-21 17:39:20|21653|21633|21654|21634|21654|21637.9|21649.9|21633|0
1763746770000|2025-11-21 17:39:30|21647.1|21627.1|21663.3|21643.3|21667.5|21652.3|21647.1|21627.1|12
1763746780000|2025-11-21 17:39:40|21655.5|21643.5|21657.7|21645.7|21662.9|21645.7|21655.3|21640.8|2
1763746790000|2025-11-21 17:39:50|21657.5|21645.5|21655.3|21643.3|21657.5|21645.5|21655.2|21643.2|0
1763746800000|2025-11-21 17:40:00|21655.5|21643.5|21658.7|21638.7|21661.8|21646.2|21653|21638.7|4
1763746810000|2025-11-21 17:40:10|21653.8|21641.8|21655.2|21643.2|21663.6|21651.6|21653.8|21641.8|7
1763746820000|2025-11-21 17:40:20|21655.9|21643.9|21636.5|21624.5|21655.9|21643.9|21636.5|21624|7
1763746830000|2025-11-21 17:40:30|21636.3|21624.3|21635|21623|21636.3|21624.3|21627.7|21615.7|4
1763746840000|2025-11-21 17:40:40|21634|21622|21634|21622|21635|21623|21634|21622|0
1763746850000|2025-11-21 17:40:50|21633.8|21621.8|21631.5|21619.5|21635.1|21621.8|21631.5|21615.1|0
1763746860000|2025-11-21 17:41:00|21631.3|21619.3|21618.3|21606.3|21631.3|21619.3|21618.3|21606.3|6
1763746870000|2025-11-21 17:41:10|21619.4|21607.4|21620.4|21608.4|21620.4|21608.4|21617.1|21605.1|1
1763746890000|2025-11-21 17:41:30|21621.5|21609.5|21620.4|21608.4|21621.5|21609.5|21620.4|21608.4|0
1763746900000|2025-11-21 17:41:40|21619.2|21607.2|21619.2|21607.2|21620.4|21608.4|21619.2|21607.2|0
1763746930000|2025-11-21 17:42:10|||||||||1
1763746960000|2025-11-21 17:42:40|21619|21607|21619.2|21607.2|21619.2|21607.2|21619|21607|0
1763746980000|2025-11-21 17:43:00|21618.3|21606.3|21629.2|21617.2|21633.4|21617.2|21618.3|21606.3|3
1763746990000|2025-11-21 17:43:10|21631.3|21619.3|21644.9|21632.9|21650.5|21632.9|21631.3|21615.7|1
1763747000000|2025-11-21 17:43:20|21642.7|21630.7|21650|21638|21652.7|21640.7|21642.7|21630.7|1
1763747010000|2025-11-21 17:43:30|21649|21637|21654.9|21642.9|21658.8|21646.8|21649|21637|1
1763747020000|2025-11-21 17:43:40|21654.7|21642.7|21657.4|21645.4|21661.2|21645.4|21653.8|21635.5|5
1763747030000|2025-11-21 17:43:50|21658.4|21646.4|21670.3|21658.3|21670.3|21658.3|21657.4|21645.4|4
1763747040000|2025-11-21 17:44:00|21670.2|21658.2|21668.7|21656.7|21670.2|21658.2|21667.8|21655.8|11
1763747050000|2025-11-21 17:44:10|21665.5|21653.5|21671|21659|21671|21659|21665.5|21653.5|1
1763747060000|2025-11-21 17:44:20|21668.7|21656.7|21666.6|21654.6|21672.1|21660.1|21664.5|21652.5|0
1763747070000|2025-11-21 17:44:30|21666.8|21654.8|21675|21663|21675.2|21663.2|21665.5|21653.5|1
1763747080000|2025-11-21 17:44:40|21673.7|21661.7|21677.3|21665.3|21677.3|21665.3|21673.7|21661.7|1
1763747090000|2025-11-21 17:44:50|21675|21663|21675|21663|21675|21663|21673.7|21661.7|0
1763747100000|2025-11-21 17:45:00|21674.8|21662.8|21684.8|21672.8|21684.8|21672.8|21672.7|21660.7|6
1763747110000|2025-11-21 17:45:10|21686|21674|21683.3|21663.3|21692.2|21677.2|21677|21661|11
1763747120000|2025-11-21 17:45:20|21678.9|21666.9|21678.9|21666.9|21678.9|21666.9|21678.9|21666.9|0
1763747130000|2025-11-21 17:45:30|21681.7|21661.7|21680.2|21668.2|21681.7|21668.2|21678.9|21661.7|0
1763747140000|2025-11-21 17:45:40|21680|21668|21675.2|21663.2|21680.2|21668.2|21672.8|21660.8|3
1763747150000|2025-11-21 17:45:50|21673.9|21661.9|21672.7|21660.7|21674.1|21662.1|21672.7|21660.7|0
1763747160000|2025-11-21 17:46:00|21672.5|21660.5|21666.6|21654.6|21673.5|21661.5|21666.6|21654.6|0
1763747170000|2025-11-21 17:46:10|21665.3|21653.3|21666.6|21654.6|21666.6|21654.6|21665.3|21653.3|0
1763747190000|2025-11-21 17:46:30|21669.3|21657.3|21670|21658|21671|21659|21668.7|21656.7|3
1763747200000|2025-11-21 17:46:40|21666.6|21654.6|21667.7|21655.7|21670.4|21655.7|21662.7|21645.4|0
1763747210000|2025-11-21 17:46:50|21670|21658|21666.6|21654.6|21670.4|21658|21666.6|21650.4|0
1763747220000|2025-11-21 17:47:00|21667.7|21655.7|21670.4|21650.4|21670.4|21655.7|21667.7|21650|5
1763747230000|2025-11-21 17:47:10|21659.1|21647.1|21659.1|21647.1|21659.1|21647.1|21656.6|21644.6|0
1763747240000|2025-11-21 17:47:20|21662.9|21642.9|21667.5|21647.5|21670.4|21650.4|21659.1|21642.9|1
1763747250000|2025-11-21 17:47:30|21663.7|21651.7|21660.4|21640.4|21668.1|21653.6|21660.4|21640.4|0
1763747260000|2025-11-21 17:47:40|21655.2|21643.2|21650.3|21638.3|21657.9|21643.2|21650.3|21635.6|0
1763747270000|2025-11-21 17:47:50|21648|21636|21637.7|21625.7|21648|21636|21637.7|21625.7|2
1763747280000|2025-11-21 17:48:00|21636.6|21624.6|21629.1|21617.1|21636.6|21624.6|21629.1|21617.1|3
1763747290000|2025-11-21 17:48:10|21628.5|21616.5|21615.4|21595.4|21628.5|21616.5|21615.4|21595.4|2
1763747300000|2025-11-21 17:48:20|21616.5|21596.5|21616|21604|21621.5|21605.7|21612.7|21596.5|0
1763747310000|2025-11-21 17:48:30|21620.4|21600.4|21616|21604|21620.4|21604|21616|21599.3|0
1763747320000|2025-11-21 17:48:40|21615|21603|21619.2|21599.2|21619.2|21603|21615|21599.2|0
1763747330000|2025-11-21 17:48:50|21621.2|21609.2|21621.2|21609.2|21621.2|21609.2|21620.2|21608.2|0
1763747340000|2025-11-21 17:49:00|21620.6|21608.6|21622.5|21610.5|21622.5|21610.5|21620.2|21608.2|1
1763747360000|2025-11-21 17:49:20|21622.7|21610.7|21620.2|21608.2|21624|21610.7|21620|21602.9|2
1763747370000|2025-11-21 17:49:30|21617|21605|21620.4|21600.4|21620.4|21605|21617|21600.4|0
1763747380000|2025-11-21 17:49:40|21617.7|21605.7|21621.2|21609.2|21621.2|21609.2|21617.7|21598.1|0
1763747390000|2025-11-21 17:49:50|21622.5|21610.5|21615|21603|21625|21613|21615|21602.9|5
1763747400000|2025-11-21 17:50:00|||||||||5
1763747410000|2025-11-21 17:50:10|21614.8|21602.8|21612.5|21600.5|21614.8|21602.8|21610.5|21598.5|0
1763747420000|2025-11-21 17:50:20|21614.8|21602.8|21613.5|21601.5|21614.8|21602.8|21613.5|21601.5|0
1763747430000|2025-11-21 17:50:30|21614.6|21602.6|21620.2|21600.2|21626.1|21607.8|21612.3|21599.2|7
1763747440000|2025-11-21 17:50:40|21616|21604|21615|21603|21620.2|21605.5|21615|21599.2|0
1763747450000|2025-11-21 17:50:50|21619.2|21599.2|21620.8|21608.8|21626.1|21608.8|21619.2|21599.2|0
1763747460000|2025-11-21 17:51:00|21619.8|21607.8|21620.2|21608.2|21620.2|21608.2|21619.8|21607.8|2
1763747470000|2025-11-21 17:51:10|21622.5|21610.5|21622.5|21610.5|21622.5|21610.5|21622.5|21610.5|8
1763747480000|2025-11-21 17:51:20|21623.5|21611.5|21632.7|21620.7|21633|21621|21623.5|21611.5|21
1763747490000|2025-11-21 17:51:30|21631.6|21619.6|21632.7|21620.7|21635.4|21620.7|21631.2|21615.4|0
1763747500000|2025-11-21 17:51:40|21632.8|21620.8|21637.7|21625.7|21649.2|21629.2|21632.8|21620.8|0
1763747510000|2025-11-21 17:51:50|21637.8|21625.8|21635.5|21623.5|21637.8|21625.8|21635.5|21623.5|0
1763747520000|2025-11-21 17:52:00|21635.3|21623.3|21639.8|21627.8|21639.8|21627.8|21635.2|21623.2|1
1763747530000|2025-11-21 17:52:10|21639.4|21627.4|21640|21628|21640|21628|21635.2|21623.2|1
1763747540000|2025-11-21 17:52:20|21650.4|21630.4|21655.2|21643.2|21659.3|21643.3|21644.1|21630.4|11
1763747550000|2025-11-21 17:52:30|21654.1|21642.1|21655.6|21635.6|21656.7|21642.1|21646.6|21634.6|0
1763747560000|2025-11-21 17:52:40|21652.8|21640.8|21656.8|21636.8|21656.8|21642.1|21652.8|21636.8|0
1763747570000|2025-11-21 17:52:50|21654.1|21642.1|21667.5|21655.5|21670.2|21655.5|21654.1|21642.1|1
1763747580000|2025-11-21 17:53:00|21662.3|21650.3|21657.7|21645.7|21662.3|21650.3|21657.7|21640.4|1
1763747590000|2025-11-21 17:53:10|21660.4|21640.4|21670|21650|21670|21656.7|21656.6|21640.4|1
1763747600000|2025-11-21 17:53:20|21670.2|21650.2|21665.4|21645.4|21670.2|21656.7|21661.4|21645.4|0
1763747610000|2025-11-21 17:53:30|21667.9|21647.9|21657.7|21645.7|21669.2|21650.7|21657.7|21642.9|0
1763747630000|2025-11-21 17:53:50|21662.9|21642.9|21658.7|21646.7|21662.9|21646.7|21658.7|21642.9|2
1763747640000|2025-11-21 17:54:00|21659.1|21647.1|21657.5|21645.5|21662.3|21650.3|21657.5|21645.5|0
1763747650000|2025-11-21 17:54:10|21657.7|21645.7|21657.7|21645.7|21659.8|21647.8|21657.5|21645.5|3
1763747660000|2025-11-21 17:54:20|21660.8|21648.8|21667.5|21655.5|21667.5|21655.5|21660.8|21648.8|1
1763747670000|2025-11-21 17:54:30|21665.4|21653.4|21669.2|21649.2|21669.2|21655.7|21662.7|21646.9|1
1763747680000|2025-11-21 17:54:40|21670.2|21650.2|21667.5|21655.5|21671.3|21655.5|21666.4|21650.2|0
1763747690000|2025-11-21 17:54:50|21666.4|21654.4|21667.5|21655.5|21667.5|21655.5|21666.4|21654.4|0
1763747700000|2025-11-21 17:55:00|21671.3|21651.3|21669.2|21649.2|21671.3|21651.3|21667.9|21647.9|0
1763747710000|2025-11-21 17:55:10|21667.5|21647.5|21646.8|21634.8|21667.5|21647.5|21645.2|21633.2|1
1763747720000|2025-11-21 17:55:20|21647.9|21635.9|21646.6|21634.6|21647.9|21635.9|21645.4|21633.4|1
1763747730000|2025-11-21 17:55:30|21647.7|21635.7|21655.4|21635.4|21655.4|21638.2|21647.7|21635.4|0
1763747740000|2025-11-21 17:55:40|21649.1|21637.1|21650.2|21638.2|21650.2|21638.2|21649.1|21637.1|0
1763747750000|2025-11-21 17:55:50|21648.9|21636.9|21650.2|21638.2|21650.2|21638.2|21645.4|21633.4|0
1763747760000|2025-11-21 17:56:00|21651.2|21639.2|21651.4|21639.4|21657.9|21639.4|21651.2|21635.6|3
1763747770000|2025-11-21 17:56:10|21650.4|21638.4|21646.3|21626.3|21650.4|21638.4|21642.7|21625.2|3
1763747780000|2025-11-21 17:56:20|21643.7|21631.7|21650.2|21638.2|21654|21639.2|21643.7|21629.7|1
1763747790000|2025-11-21 17:56:30|21654|21634|21652.9|21632.9|21654|21634|21652.9|21632.9|0
1763747800000|2025-11-21 17:56:40|21651.9|21631.9|21647.9|21627.9|21652.9|21636.7|21644.1|21627.9|0
1763747810000|2025-11-21 17:56:50|21649|21629|21644.1|21632.1|21649|21633.2|21644.1|21629|0
1763747820000|2025-11-21 17:57:00|21646.2|21634.2|21638.7|21626.7|21646.5|21634.2|21637.7|21624.2|1
1763747830000|2025-11-21 17:57:10|21637.7|21625.7|21638.9|21626.9|21640|21628|21637.7|21625.7|0
1763747840000|2025-11-21 17:57:20|21640|21628|21625.4|21613.4|21641|21629|21624.3|21610.6|1
1763747850000|2025-11-21 17:57:30|21629.8|21617.8|21624.3|21612.3|21629.8|21617.8|21624.3|21612.3|0
1763747860000|2025-11-21 17:57:40|21625.4|21613.4|21625.4|21613.4|21625.4|21613.4|21625.4|21613.4|0
1763747870000|2025-11-21 17:57:50|21624.3|21612.3|21624.3|21612.3|21624.3|21612.3|21624.3|21612.3|0
1763747880000|2025-11-21 17:58:00|21631|21619|21630|21618|21641.1|21625.5|21630|21617.9|1
1763747890000|2025-11-21 17:58:10|21631|21619|21633.9|21621.9|21633.9|21621.9|21630|21618|1
1763747900000|2025-11-21 17:58:20|21635.5|21623.5|21632.7|21612.7|21636.2|21624.2|21631.2|21612.7|0
1763747910000|2025-11-21 17:58:30|21631.2|21619.2|21626.2|21614.2|21631.2|21619.2|21626.2|21610.6|3
1763747920000|2025-11-21 17:58:40|21623|21611|21624.1|21612.1|21625.2|21613.2|21623|21611|0
1763747930000|2025-11-21 17:58:50|21624.3|21612.3|21622.7|21610.7|21624.3|21612.3|21622.7|21610.7|2
1763747940000|2025-11-21 17:59:00|21617.7|21605.7|21617.7|21605.7|21617.7|21605.7|21617.7|21605.7|0
1763747950000|2025-11-21 17:59:10|21621|21609|21617.7|21605.7|21621|21609|21617.7|21605.7|0
1763747960000|2025-11-21 17:59:20|21617.9|21605.9|21630.2|21618.2|21630.2|21618.2|21617.9|21605.9|2
1763747970000|2025-11-21 17:59:30|21632.9|21612.9|21631.7|21611.7|21632.9|21612.9|21631.7|21611.7|0
1763747980000|2025-11-21 17:59:40|21625.4|21613.4|21622.7|21610.7|21625.4|21613.4|21622.7|21610.7|0
1763747990000|2025-11-21 17:59:50|21623.7|21611.7|21620.2|21608.2|21626.5|21611.7|21620.2|21604.4|0
1763748000000|2025-11-21 18:00:00|21618.7|21606.7|21622.7|21610.7|21622.7|21610.7|21618.7|21606.7|0
1763748010000|2025-11-21 18:00:10|21623.9|21611.9|21620.2|21608.2|21625.4|21611.9|21618.9|21604|1
1763748020000|2025-11-21 18:00:20|21620|21608|21610.2|21598.2|21620|21608|21605.4|21593.4|0
1763748030000|2025-11-21 18:00:30|21612.7|21600.7|21609.1|21597.1|21612.9|21600.9|21609.1|21597.1|1
1763748040000|2025-11-21 18:00:40|21607.9|21595.9|21607.7|21595.7|21612.9|21595.9|21607.7|21591.9|1
1763748050000|2025-11-21 18:00:50|21610.4|21590.4|21610.4|21590.4|21610.4|21592.1|21604.1|21588.3|2
1763748060000|2025-11-21 18:01:00|21606.6|21594.6|21606.6|21594.6|21611.5|21595.7|21606.6|21591.5|0
1763748070000|2025-11-21 18:01:10|21607.7|21595.7|21607.7|21595.7|21607.7|21595.7|21607.7|21595.7|0
1763748080000|2025-11-21 18:01:20|21609.8|21597.8|21615.4|21595.4|21616.5|21598.2|21609.1|21592.9|0
1763748090000|2025-11-21 18:01:30|21611.2|21599.2|21604.1|21592.1|21611.2|21599.2|21604.1|21592.1|0
1763748100000|2025-11-21 18:01:40|21605.2|21593.2|21605.2|21593.2|21605.2|21593.2|21605.2|21593.2|0
1763748110000|2025-11-21 18:01:50|21602|21590|21572.9|21560.9|21602|21590|21571.6|21555.8|3
1763748120000|2025-11-21 18:02:00|21573|21561|21587.7|21575.7|21587.7|21575.7|21569.3|21557.3|0
1763748130000|2025-11-21 18:02:10|21591.5|21571.5|21587.7|21575.7|21591.5|21575.7|21587.5|21571.5|0
1763748140000|2025-11-21 18:02:20|21585.5|21573.5|21585.2|21573.2|21589|21573.5|21581.6|21565.4|0
1763748150000|2025-11-21 18:02:30|21589|21569|21606.7|21586.7|21606.7|21590.3|21580.2|21567.5|0
1763748160000|2025-11-21 18:02:40|21600.2|21588.2|21600.4|21588.4|21606.7|21589.2|21598.9|21585.6|1
1763748170000|2025-11-21 18:02:50|21606.7|21586.7|21600.2|21588.2|21606.7|21588.2|21600.2|21586.5|0
1763748180000|2025-11-21 18:03:00|21600|21588|21599.8|21587.8|21600|21588|21599.8|21587.8|1
1763748190000|2025-11-21 18:03:10|21602.3|21590.3|21629.6|21617.6|21634.6|21622.6|21602.3|21586.7|2
1763748200000|2025-11-21 18:03:20|21628.3|21616.3|21629.6|21617.6|21629.6|21617.6|21628.3|21616.3|0
1763748210000|2025-11-21 18:03:30|21628.3|21616.3|21631|21619|21635.9|21622.4|21624.6|21610|6
1763748220000|2025-11-21 18:03:40|21632.3|21620.3|21665.8|21653.8|21667.1|21655.1|21622.3|21610|19
1763748230000|2025-11-21 18:03:50|21664.8|21652.8|21664.7|21644.7|21671.7|21659.7|21664.7|21644.7|12
1763748240000|2025-11-21 18:04:00|21660.5|21648.5|21650.5|21638.5|21664.2|21652.2|21650.5|21638.5|0
1763748250000|2025-11-21 18:04:10|21655.7|21635.7|21653|21641|21655.7|21641|21651.7|21635.7|0
1763748260000|2025-11-21 18:04:20|21650.8|21638.8|21644.2|21632.2|21650.8|21638.8|21639.2|21623.6|1
1763748270000|2025-11-21 18:04:30|21643|21631|21631.7|21619.7|21645.3|21631|21631.7|21617|0
1763748280000|2025-11-21 18:04:40|21625.5|21613.5|21633.8|21621.8|21638|21621.8|21624.2|21612.2|2
1763748290000|2025-11-21 18:04:50|21633.7|21621.7|21627.6|21615.6|21633.7|21621.7|21627.6|21615.6|1
1763748300000|2025-11-21 18:05:00|21627.4|21615.4|21631.2|21619.2|21631.2|21619.2|21627.4|21615.4|4
1763748310000|2025-11-21 18:05:10|21628|21616|21632.6|21620.6|21639.1|21620.8|21627.6|21615.6|6
1763748320000|2025-11-21 18:05:20|21630.1|21618.1|21630.1|21618.1|21630.1|21618.1|21630.1|21618.1|0
1763748330000|2025-11-21 18:05:30|21632.6|21620.6|21627.4|21615.4|21632.6|21620.6|21625.1|21613.1|2
1763748350000|2025-11-21 18:05:50|21623.2|21611.2|21626.3|21614.3|21627.4|21615.4|21622.4|21610.4|0
1763748360000|2025-11-21 18:06:00|21627.4|21615.4|21627.6|21615.6|21628.7|21616.7|21627.2|21615.2|1
1763748370000|2025-11-21 18:06:10|21631.4|21611.4|21621.3|21609.3|21631.4|21611.8|21621.2|21605.5|0
1763748380000|2025-11-21 18:06:20|21622.1|21610.1|21628.9|21608.9|21628.9|21614.3|21622.1|21607.7|0
1763748390000|2025-11-21 18:06:30|21624.5|21612.5|21626.3|21614.3|21626.3|21614.3|21624.5|21612.5|0
1763748400000|2025-11-21 18:06:40|21626.2|21614.2|21626|21614|21626.2|21614.2|21626|21614|8
1763748410000|2025-11-21 18:06:50|21626.3|21614.3|21631.4|21611.4|21632.5|21620.2|21626.3|21610.2|5
1763748420000|2025-11-21 18:07:00|21628.7|21616.7|21631.4|21611.4|21631.4|21616.7|21628.7|21611.4|0
1763748430000|2025-11-21 18:07:10|21626.2|21614.2|21621.2|21609.2|21630|21614.2|21621.2|21608.5|0
1763748440000|2025-11-21 18:07:20|21618.9|21598.9|21621.4|21601.4|21625|21607.7|21618.9|21598.9|0
1763748450000|2025-11-21 18:07:30|21617.2|21605.2|21618.7|21606.7|21618.9|21606.7|21613.7|21596.4|0
1763748460000|2025-11-21 18:07:40|21623.9|21603.9|21623.9|21603.9|21624.1|21604.1|21621.8|21601.8|0
1763748470000|2025-11-21 18:07:50|21620.1|21608.1|21623.9|21603.9|21626.4|21610.2|21620.1|21603.9|0
1763748480000|2025-11-21 18:08:00|21619.3|21607.3|21618.3|21598.3|21619.3|21607.3|21616|21598.3|18
1763748490000|2025-11-21 18:08:10|21615.6|21603.6|21621.5|21609.5|21621.6|21609.6|21614.5|21598.3|46
1763748500000|2025-11-21 18:08:20|21622.5|21610.5|21611.8|21599.8|21622.7|21610.7|21611.8|21598.3|4
1763748510000|2025-11-21 18:08:30|21609.5|21597.5|21609.5|21597.5|21611|21599|21609.5|21597.5|0
1763748520000|2025-11-21 18:08:40|21608.3|21596.3|21608.3|21596.3|21611.8|21599.8|21608.3|21596.3|0
1763748530000|2025-11-21 18:08:50|21611.5|21599.5|21614.8|21602.8|21614.8|21602.8|21611.5|21599.5|3
1763748540000|2025-11-21 18:09:00|21612.7|21600.7|21610.4|21598.4|21612.7|21600.7|21610.4|21598.4|2
1763748560000|2025-11-21 18:09:20|21613.6|21601.6|21608.3|21596.3|21613.6|21601.6|21608.3|21596.3|1
1763748590000|2025-11-21 18:09:50|21608.1|21596.1|21608.3|21596.3|21608.3|21596.3|21608.1|21596.1|1
1763748600000|2025-11-21 18:10:00|21609.7|21597.7|21614.1|21602.1|21614.1|21602.1|21609.7|21597.7|3
1763748610000|2025-11-21 18:10:10|21609.9|21597.9|21611.8|21599.8|21611.8|21599.8|21609.9|21597.9|4
1763748620000|2025-11-21 18:10:20|21609.5|21597.5|21607|21595|21609.7|21597.7|21607|21595|7
1763748630000|2025-11-21 18:10:30|21599.5|21587.5|21599.5|21587.5|21599.5|21587.5|21599.5|21587.5|1
1763748640000|2025-11-21 18:10:40|21603.1|21591.1|21599.5|21587.5|21605.8|21591.3|21599.1|21585.8|0
1763748650000|2025-11-21 18:10:50|21599.3|21587.3|21593.1|21581.1|21599.3|21587.3|21593.1|21581.1|1
1763748660000|2025-11-21 18:11:00|21593.3|21581.3|21605.8|21585.8|21606.9|21586.9|21593.1|21581.1|0
1763748670000|2025-11-21 18:11:10|21603.1|21591.1|21605.9|21593.9|21610.6|21594.8|21603.1|21590.6|0
1763748680000|2025-11-21 18:11:20|21600.6|21588.6|21600.4|21588.4|21604.6|21588.6|21596.8|21584.6|0
1763748690000|2025-11-21 18:11:30|21599.3|21587.3|21594.3|21582.3|21605.8|21589.1|21594.3|21582.3|1
1763748700000|2025-11-21 18:11:40|21594.1|21582.1|21593.1|21581.1|21594.1|21582.1|21593.1|21581.1|0
1763748710000|2025-11-21 18:11:50|21595.4|21583.4|21597.9|21585.9|21605.8|21588.6|21595.4|21583.4|0
1763748720000|2025-11-21 18:12:00|21597.7|21585.7|21610.4|21598.4|21610.4|21598.4|21596.6|21584.6|1
1763748730000|2025-11-21 18:12:10|21610.6|21598.6|21610.6|21598.6|21610.6|21598.6|21610.6|21598.6|0
1763748740000|2025-11-21 18:12:20|21610.2|21598.2|21610.2|21598.2|21610.2|21598.2|21610.2|21598.2|12
1763748750000|2025-11-21 18:12:30|21601.5|21589.5|21609|21589|21609|21593.2|21601.5|21588|1
1763748760000|2025-11-21 18:12:40|21605.2|21593.2|21607.8|21587.8|21610.3|21593.2|21605.2|21587.8|0
1763748770000|2025-11-21 18:12:50|21606.3|21594.3|21609|21589|21609|21594.3|21606.3|21588|0
1763748800000|2025-11-21 18:13:20|21603.6|21591.6|21609|21597|21609|21597|21602.5|21586.7|0
1763748810000|2025-11-21 18:13:30|21612.4|21592.4|21602.5|21590.5|21612.4|21596.2|21602.5|21590.5|0
1763748820000|2025-11-21 18:13:40|21601.5|21589.5|21601.5|21589.5|21601.5|21589.5|21601.5|21589.5|0
1763748830000|2025-11-21 18:13:50|||||||||1
1763748840000|2025-11-21 18:14:00|21600.2|21588.2|21600.2|21588.2|21600.2|21588.2|21600.2|21588.2|1
1763748850000|2025-11-21 18:14:10|21599.2|21587.2|21599.2|21587.2|21600.2|21588.2|21599.2|21587.2|24
1763748860000|2025-11-21 18:14:20|21597.9|21585.9|21595.4|21583.4|21599|21587|21595.4|21583.4|2
1763748880000|2025-11-21 18:14:40|21598.6|21586.6|21601.1|21589.1|21601.1|21589.1|21596.7|21584.7|2
1763748900000|2025-11-21 18:15:00|21600.2|21588.2|21595.2|21583.2|21602.8|21588.2|21595.2|21582.8|3
1763748920000|2025-11-21 18:15:20|21597.5|21585.5|21601.7|21581.7|21601.7|21585.5|21597.5|21581.7|0
1763748930000|2025-11-21 18:15:30|21602.8|21582.8|21597.5|21585.5|21602.8|21586.6|21597.5|21582.8|0
1763748940000|2025-11-21 18:15:40|21594.2|21582.2|21596.5|21584.5|21599|21587|21592.9|21580.9|1
1763748950000|2025-11-21 18:15:50|21596.3|21584.3|21594|21582|21596.5|21584.5|21594|21582|2
1763748960000|2025-11-21 18:16:00|21592.9|21580.9|21599.8|21587.8|21599.8|21587.8|21592.9|21580.9|2
1763748970000|2025-11-21 18:16:10|21597.7|21585.7|21597.5|21585.5|21598.6|21586.6|21596.7|21584.7|4
1763748980000|2025-11-21 18:16:20|21599.6|21587.6|21602|21590|21602|21590|21598.4|21586.4|1
1763748990000|2025-11-21 18:16:30|21601.8|21589.8|21607.8|21595.8|21615.5|21603.5|21601.8|21589.8|5
1763749000000|2025-11-21 18:16:40|21607.6|21595.6|21608.9|21596.9|21608.9|21596.9|21606.4|21594.4|41
1763749010000|2025-11-21 18:16:50|21608.7|21596.7|21613.9|21601.9|21613.9|21601.9|21607.6|21595.6|23
1763749020000|2025-11-21 18:17:00|21613.7|21601.7|21612.6|21600.6|21613.7|21601.7|21612.6|21600.6|0
1763749030000|2025-11-21 18:17:10|21613.7|21601.7|21607.6|21595.6|21613.9|21601.9|21607.3|21595.3|2
1763749040000|2025-11-21 18:17:20|21613.5|21601.5|21600.5|21588.5|21616.2|21604.2|21600.1|21588.1|8
1763749050000|2025-11-21 18:17:30|21601.6|21589.6|21601.4|21589.4|21602.6|21590.6|21600.1|21588.1|3
1763749060000|2025-11-21 18:17:40|21602.5|21590.5|21602.6|21590.6|21602.8|21590.8|21601.4|21589.4|6
1763749070000|2025-11-21 18:17:50|21602.8|21590.8|21601.6|21589.6|21602.8|21590.8|21599.3|21587.3|5
1763749080000|2025-11-21 18:18:00|21600.5|21588.5|21600.5|21588.5|21601.8|21589.8|21599.3|21587.3|2
1763749090000|2025-11-21 18:18:10|21599.5|21587.5|21599.5|21587.5|21599.5|21587.5|21599.5|21587.5|0
1763749100000|2025-11-21 18:18:20|21599.3|21587.3|21593.2|21581.2|21599.3|21587.3|21592|21580|7
1763749110000|2025-11-21 18:18:30|21594.6|21582.6|21576.8|21564.8|21594.6|21582.6|21575.7|21563.7|42
1763749120000|2025-11-21 18:18:40|21575.7|21563.7|21578.2|21566.2|21581.7|21569.7|21574.3|21562.3|8
1763749130000|2025-11-21 18:18:50|21580.7|21568.7|21587|21575|21587|21575|21579.6|21567.6|7
1763749140000|2025-11-21 18:19:00|21587.1|21575.1|21587.3|21575.3|21587.3|21575.3|21586.1|21574.1|1
1763749150000|2025-11-21 18:19:10|21586.3|21574.3|21586.3|21574.3|21586.3|21574.3|21583.8|21571.8|7
1763749160000|2025-11-21 18:19:20|21584|21572|21580.4|21568.4|21584|21572|21579|21567|4
1763749170000|2025-11-21 18:19:30|21580.6|21568.6|21577.7|21565.7|21583.6|21571.6|21576.5|21563|9
1763749180000|2025-11-21 18:19:40|21581.9|21561.9|21572.9|21560.9|21586.3|21570.3|21572.9|21560.9|2
1763749190000|2025-11-21 18:19:50|21573.1|21561.1|21571.7|21559.7|21574.2|21562.2|21571.7|21559.7|2
1763749200000|2025-11-21 18:20:00|21570.6|21558.6|21573.1|21561.1|21573.1|21561.1|21570.4|21558.4|5
1763749210000|2025-11-21 18:20:10|21573.3|21561.3|21572.9|21560.9|21575.6|21563.6|21571|21559|0
1763749220000|2025-11-21 18:20:20|21571.8|21559.8|21565.6|21553.6|21571.8|21559.8|21564.5|21548.3|6
1763749230000|2025-11-21 18:20:30|21565.8|21553.8|21572.7|21560.7|21576.5|21564.5|21565.6|21553.6|7
1763749240000|2025-11-21 18:20:40|21572.3|21560.3|21580.4|21568.4|21580.4|21568.4|21572.3|21560.3|2
1763749250000|2025-11-21 18:20:50|21581.5|21569.5|21581.5|21569.5|21581.5|21569.5|21581.5|21569.5|0
1763749260000|2025-11-21 18:21:00|21583.8|21571.8|21583.1|21571.1|21584.3|21572.3|21582.9|21570.9|1
1763749270000|2025-11-21 18:21:10|21582.9|21570.9|21582.5|21570.5|21582.9|21570.9|21580.8|21568.8|3
1763749280000|2025-11-21 18:21:20|21578.3|21566.3|21585.4|21573.4|21590.7|21574.8|21578.3|21566.3|3
1763749290000|2025-11-21 18:21:30|21587.9|21575.9|21585.8|21573.8|21593.3|21579.8|21585.4|21573.2|0
1763749300000|2025-11-21 18:21:40|21591.7|21579.7|21588.1|21576.1|21591.7|21579.7|21586.8|21574.8|0
1763749310000|2025-11-21 18:21:50|21588.3|21576.3|21588.3|21576.3|21588.3|21576.3|21588.3|21576.3|0
1763749320000|2025-11-21 18:22:00|21586.2|21574.2|21585.8|21573.8|21586.2|21574.2|21585.8|21573.8|4
1763749340000|2025-11-21 18:22:20|21585.6|21573.6|21593.1|21581.1|21594.2|21582.2|21585.6|21573.6|1
1763749350000|2025-11-21 18:22:30|21590.6|21578.6|21589.5|21577.5|21590.6|21578.6|21589.5|21577.5|1
1763749360000|2025-11-21 18:22:40|21593.1|21581.1|21594.3|21582.3|21594.5|21582.5|21593.1|21581.1|0
1763749370000|2025-11-21 18:22:50|21594.5|21582.5|21587.5|21575.5|21594.5|21582.5|21587.3|21575.3|5
1763749380000|2025-11-21 18:23:00|21587.3|21575.3|21579.8|21567.8|21588.2|21576.2|21579.8|21567.8|17
1763749390000|2025-11-21 18:23:10|21576.5|21564.5|21572.5|21560.5|21582.4|21566.8|21572.5|21560.3|0
1763749400000|2025-11-21 18:23:20|21570.4|21558.4|21570.4|21558.4|21573.7|21559.5|21566.3|21550.5|0
1763749410000|2025-11-21 18:23:30|21571.5|21559.5|21565|21553|21571.5|21559.5|21565|21553|3
1763749420000|2025-11-21 18:23:40|21564.8|21552.8|21565.2|21553.2|21565.2|21553.2|21564.8|21552.8|0
1763749430000|2025-11-21 18:23:50|21568.4|21556.4|21571.5|21559.5|21574|21559.5|21568.4|21552.8|0
1763749440000|2025-11-21 18:24:00|21574|21562|21577.3|21565.3|21578.6|21566.6|21572.5|21560.5|2
1763749450000|2025-11-21 18:24:10|21577.7|21565.7|21577.7|21565.7|21577.7|21565.7|21577.7|21565.7|0
1763749460000|2025-11-21 18:24:20|21579.8|21567.8|21584|21564|21584|21567.8|21579.8|21564|1
1763749470000|2025-11-21 18:24:30|21580.8|21568.8|21582.5|21570.5|21583.8|21571.8|21580.8|21568.8|0
1763749480000|2025-11-21 18:24:40|21580.4|21568.4|21580.3|21560.3|21584|21568.4|21580.3|21560.3|5
1763749490000|2025-11-21 18:24:50|21576.5|21564.5|21574|21562|21582.8|21564.5|21574|21561.7|0
1763749510000|2025-11-21 18:25:10|21572.9|21560.9|21577.8|21557.8|21577.8|21562|21572.7|21557.8|0
1763749520000|2025-11-21 18:25:20|21572.5|21560.5|21572.9|21560.9|21578.2|21562.3|21572.5|21557.8|2
1763749530000|2025-11-21 18:25:30|21570.6|21558.6|21565.8|21553.8|21570.6|21558.6|21564.5|21552.5|3
1763749540000|2025-11-21 18:25:40|21551.5|21539.5|21548.3|21536.3|21551.5|21539.5|21548.3|21536.3|18
1763749550000|2025-11-21 18:25:50|21547.2|21535.2|21552|21540|21552|21540|21546.7|21534.7|6
1763749560000|2025-11-21 18:26:00|21548.1|21536.1|21544.7|21532.7|21548.3|21536.3|21543.6|21531.6|5
1763749570000|2025-11-21 18:26:10|21543.6|21531.6|21541.3|21529.3|21543.6|21531.6|21541.3|21529.3|5
1763749580000|2025-11-21 18:26:20|21542.5|21530.5|21547.2|21535.2|21558.4|21539.7|21542.5|21530.5|12
1763749590000|2025-11-21 18:26:30|21549.4|21537.4|21551|21539|21555|21539.2|21549.4|21534.8|0
1763749600000|2025-11-21 18:26:40|21554.8|21534.8|21554.8|21534.8|21554.8|21538.4|21548.3|21534.4|1
1763749610000|2025-11-21 18:26:50|21551|21539|21561|21541|21561|21542.5|21551|21533.5|1
1763749620000|2025-11-21 18:27:00|21556.9|21544.9|21547.2|21535.2|21556.9|21544.9|21547.2|21531|2
1763749630000|2025-11-21 18:27:10|21544.9|21532.9|21543.5|21531.5|21546|21534|21543.5|21531.5|0
1763749640000|2025-11-21 18:27:20|21544.9|21532.9|21544.5|21532.5|21546|21534|21542.2|21530.2|0
1763749650000|2025-11-21 18:27:30|21543.5|21531.5|21541|21529|21543.5|21531.5|21541|21529|5
1763749660000|2025-11-21 18:27:40|21539.7|21527.7|21548.5|21536.5|21553.7|21536.5|21539.7|21527.7|1
1763749670000|2025-11-21 18:27:50|21547.4|21535.4|21547.2|21535.2|21547.4|21535.4|21547.2|21535.2|1
1763749680000|2025-11-21 18:28:00|21547|21535|21542.2|21530.2|21547|21535|21542.2|21530.2|0
1763749690000|2025-11-21 18:28:10|21548.5|21528.5|21546|21534|21548.5|21535.2|21543.5|21528.5|0
1763749700000|2025-11-21 18:28:20|21554.7|21542.7|21551|21539|21554.7|21542.7|21549.9|21533.7|2
1763749720000|2025-11-21 18:28:40|21549.7|21537.7|21551|21539|21551|21539|21549.7|21537.7|0
1763749730000|2025-11-21 18:28:50|21556.3|21544.3|21556.2|21544.2|21556.3|21544.3|21556.2|21544.2|2
1763749740000|2025-11-21 18:29:00|21558.7|21546.7|21559.7|21547.7|21561|21549|21558.7|21546.7|0
1763749750000|2025-11-21 18:29:10|21559.9|21547.9|21558.3|21546.3|21562.5|21549|21552.2|21540.2|1
1763749760000|2025-11-21 18:29:20|21558.7|21546.7|21554.7|21542.7|21560.8|21548.8|21554.7|21542.7|0
1763749770000|2025-11-21 18:29:30|21556|21544|21556|21544|21556|21544|21556|21544|0
1763749780000|2025-11-21 18:29:40|21552.2|21540.2|21551|21539|21552.2|21540.2|21551|21539|1
1763749790000|2025-11-21 18:29:50|21553.3|21541.3|21554.7|21542.7|21560|21542.7|21553.3|21540|0
1763749800000|2025-11-21 18:30:00|21553.7|21541.7|21551|21539|21553.7|21541.7|21551|21539|0
1763749810000|2025-11-21 18:30:10|21553.5|21541.5|21553.5|21541.5|21560|21541.5|21553.5|21540|4
1763749820000|2025-11-21 18:30:20|21556.7|21544.7|21553.7|21541.7|21558.9|21545.4|21553.5|21538.9|3
1763749830000|2025-11-21 18:30:30|21556.2|21544.2|21556.2|21544.2|21556.2|21544.2|21556.2|21544.2|0
1763749850000|2025-11-21 18:30:50|21554.9|21542.9|21558.7|21546.7|21558.7|21546.7|21554.9|21542.9|0
1763749860000|2025-11-21 18:31:00|21562.6|21550.6|21566.2|21554.2|21571.4|21554.2|21562.6|21548|0
1763749870000|2025-11-21 18:31:10|21563.7|21551.7|21569.9|21557.9|21572|21560|21563.7|21551.7|0
1763749880000|2025-11-21 18:31:20|21568.9|21556.9|21578.9|21566.9|21578.9|21566.9|21567.6|21555.5|2
1763749890000|2025-11-21 18:31:30|21575.1|21563.1|21577.7|21557.7|21577.7|21563.1|21573.9|21557.7|0
1763749900000|2025-11-21 18:31:40|21573.9|21561.9|21577.6|21565.6|21577.6|21565.6|21573.9|21561.9|0
1763749910000|2025-11-21 18:31:50|21578.9|21566.9|21581.2|21569.2|21581.2|21569.2|21578.9|21566.9|0
1763749920000|2025-11-21 18:32:00|21581|21569|21581.4|21569.4|21582.5|21569.4|21577.6|21562.5|0
1763749930000|2025-11-21 18:32:10|21582.4|21570.4|21578.7|21566.7|21584.7|21572.7|21576.2|21560.4|0
1763749940000|2025-11-21 18:32:20|21578.5|21566.5|21588.1|21568.1|21590.4|21572|21577.6|21565|5
1763749950000|2025-11-21 18:32:30|21587|21567|21585.3|21573.3|21589.1|21574.4|21582.6|21566.8|5
1763749960000|2025-11-21 18:32:40|21589.1|21569.1|21587.6|21575.6|21590.2|21576.9|21585.3|21569.1|0
1763749980000|2025-11-21 18:33:00|21586.6|21574.6|21586.4|21574.4|21586.6|21574.6|21585.3|21573.3|0
1763749990000|2025-11-21 18:33:10|21585.1|21573.1|21586.6|21574.6|21588.1|21574.7|21583.9|21567.9|5
1763750000000|2025-11-21 18:33:20|21586.7|21574.7|21586.6|21574.6|21592.6|21580.6|21586.6|21574.6|0
1763750010000|2025-11-21 18:33:30|21586.7|21574.7|21587.6|21575.6|21587.8|21575.8|21586.7|21574.7|0
1763750020000|2025-11-21 18:33:40|21586.6|21574.6|21589.1|21569.1|21590.2|21574.6|21586.6|21568.1|0
1763750030000|2025-11-21 18:33:50|21588.1|21568.1|21586.6|21574.6|21588.1|21574.6|21582.8|21568.1|1
1763750040000|2025-11-21 18:34:00|21590.4|21570.4|21593.2|21581.2|21594.4|21582.4|21585.5|21569.3|4
1763750050000|2025-11-21 18:34:10|21594.4|21582.4|21593.4|21581.4|21595.5|21583.5|21593.2|21581.2|0
1763750060000|2025-11-21 18:34:20|21594.4|21582.4|21589.7|21569.7|21594.4|21582.4|21585.9|21569.7|21
1763750070000|2025-11-21 18:34:30|21585.9|21573.9|21589.2|21577.2|21589.2|21577.2|21585.9|21573.9|0
1763750080000|2025-11-21 18:34:40|21588|21576|21589.4|21577.4|21592.2|21577.4|21585.9|21567.2|6
1763750090000|2025-11-21 18:34:50|21592.2|21572.2|21586.9|21574.9|21592.2|21574.9|21586.9|21572.2|0
1763750100000|2025-11-21 18:35:00|21589.7|21569.7|21589.7|21569.7|21589.7|21571.4|21583.4|21569.7|2
1763750110000|2025-11-21 18:35:10|21587.6|21567.6|21590.7|21570.7|21590.7|21573.9|21584.4|21567.2|0
1763750120000|2025-11-21 18:35:20|21589.7|21569.7|21594.1|21582.1|21596.8|21582.1|21584.4|21569.7|0
1763750140000|2025-11-21 18:35:40|21594.3|21574.3|21593.1|21573.1|21594.3|21574.3|21591.8|21571.8|0
1763750150000|2025-11-21 18:35:50|21595.2|21575.2|21594.1|21582.1|21596.8|21583.3|21591.6|21575.2|1
1763750160000|2025-11-21 18:36:00|21593|21581|21591.6|21579.6|21593|21581|21591.6|21579.6|0
1763750180000|2025-11-21 18:36:20|21592.6|21580.6|21589.1|21577.1|21594.1|21582.1|21589.1|21577.1|5
1763750190000|2025-11-21 18:36:30|21589.4|21577.4|21591.6|21579.6|21591.6|21579.6|21589.4|21577.4|0
1763750200000|2025-11-21 18:36:40|21595.4|21575.4|21591.6|21579.6|21595.4|21579.6|21591.6|21575.4|0
1763750210000|2025-11-21 18:36:50|21590.3|21578.3|21592.6|21580.6|21596.8|21580.6|21590.3|21576.8|0
1763750220000|2025-11-21 18:37:00|21591.6|21579.6|21591.6|21579.6|21596.8|21579.6|21591.6|21575.7|0
1763750230000|2025-11-21 18:37:10|21595.7|21575.7|21590.5|21578.5|21596.8|21582.1|21590.3|21575.7|1
1763750240000|2025-11-21 18:37:20|21590.3|21578.3|21591.6|21579.6|21591.6|21579.6|21590.3|21578.3|1
1763750250000|2025-11-21 18:37:30|21591.4|21579.4|21591.6|21579.6|21593.6|21579.6|21589.2|21573.6|1
1763750260000|2025-11-21 18:37:40|21587.1|21575.1|21589.4|21577.4|21589.4|21577.4|21587.1|21575.1|2
1763750270000|2025-11-21 18:37:50|21595.7|21575.7|21592.1|21580.1|21598.4|21582.6|21592.1|21575.7|0
1763750280000|2025-11-21 18:38:00|21593.2|21581.2|21595.7|21583.7|21599.5|21583.7|21593.2|21577.4|0
1763750290000|2025-11-21 18:38:10|21598.4|21578.4|21598.4|21578.4|21598.4|21582.2|21594.2|21576.3|0
1763750300000|2025-11-21 18:38:20|21594.2|21582.2|21592.1|21580.1|21594.2|21582.2|21592.1|21580.1|0
1763750310000|2025-11-21 18:38:30|21593.2|21581.2|21596.3|21576.3|21599.5|21581.2|21592.1|21576.3|0
1763750320000|2025-11-21 18:38:40|21598.4|21578.4|21598.4|21578.4|21598.4|21578.4|21598.4|21578.4|0
1763750330000|2025-11-21 18:38:50|21595.5|21583.5|21599.6|21587.6|21606.8|21592.1|21594.2|21578.2|0
1763750340000|2025-11-21 18:39:00|21599.4|21587.4|21600.5|21588.5|21600.5|21588.5|21599.4|21587.4|0
1763750350000|2025-11-21 18:39:10|21604.7|21592.7|21608|21596|21608|21596|21604.7|21592.7|6
1763750360000|2025-11-21 18:39:20|21609.2|21597.2|21606.9|21594.9|21609.2|21597.2|21606.9|21594.9|0
1763750370000|2025-11-21 18:39:30|21607.1|21595.1|21602.7|21582.7|21613.1|21597.6|21601.4|21582.7|18
1763750380000|2025-11-21 18:39:40|21602.9|21582.9|21601.6|21589.6|21602.9|21589.6|21599.1|21582.9|5
1763750390000|2025-11-21 18:39:50|21599.1|21587.1|21599.1|21587.1|21604.3|21588.1|21599.1|21580.6|6
1763750400000|2025-11-21 18:40:00|21602.9|21582.9|21598|21586|21602.9|21586|21596.9|21580.6|4
1763750410000|2025-11-21 18:40:10|21598.2|21586.2|21600.6|21580.6|21600.7|21586.2|21596.9|21578.4|0
1763750420000|2025-11-21 18:40:20|21594.1|21582.1|21594.1|21582.1|21594.1|21582.1|21594.1|21582.1|0
1763750430000|2025-11-21 18:40:30|21591.7|21579.7|21586.4|21574.4|21591.7|21579.7|21586.4|21567.9|19
1763750440000|2025-11-21 18:40:40|21587.4|21575.4|21588.1|21568.1|21588.1|21575.4|21587.4|21568.1|0
1763750460000|2025-11-21 18:41:00|21583.9|21571.9|21578.9|21566.9|21583.9|21571.9|21578.9|21560.7|0
1763750470000|2025-11-21 18:41:10|21576.6|21564.6|21578.7|21566.7|21580.8|21568.8|21575.1|21563.1|2
1763750480000|2025-11-21 18:41:20|21580.1|21568.1|21577.6|21565.6|21582.9|21568.1|21577.6|21562.9|0
1763750490000|2025-11-21 18:41:30|21577.4|21565.4|21575.6|21555.6|21577.4|21565.4|21565.5|21553.2|1
1763750500000|2025-11-21 18:41:40|21569.1|21557.1|21574.1|21562.1|21574.1|21562.1|21569.1|21557.1|2
1763750510000|2025-11-21 18:41:50|21575.6|21555.6|21574.1|21562.1|21576.6|21562.1|21574.1|21555.6|0
1763750520000|2025-11-21 18:42:00|21579.3|21559.3|21566.6|21554.6|21579.3|21564.6|21566.6|21549.3|0
1763750530000|2025-11-21 18:42:10|21567.6|21555.6|21566.6|21554.6|21570.7|21555.6|21566.6|21550.7|0
1763750540000|2025-11-21 18:42:20|21565.3|21553.3|21566.6|21554.6|21566.6|21554.6|21565.3|21553.3|0
1763750550000|2025-11-21 18:42:30|21569.1|21557.1|21569.1|21557.1|21569.1|21557.1|21568.9|21556.9|0
1763750560000|2025-11-21 18:42:40|21569.3|21549.3|21559.2|21547.2|21569.3|21549.6|21559.2|21544.3|3
1763750570000|2025-11-21 18:42:50|21563.1|21543.1|21563.1|21543.1|21563.1|21543.1|21563.1|21543.1|0
1763750580000|2025-11-21 18:43:00|21564.1|21544.1|21560.3|21548.3|21564.1|21548.3|21557.6|21543.1|1
1763750590000|2025-11-21 18:43:10|21564.1|21544.1|21561.6|21549.6|21564.1|21549.6|21561.6|21544.1|0
1763750600000|2025-11-21 18:43:20|21558.5|21546.5|21553.4|21541.4|21558.5|21546.5|21553.4|21541.4|0
1763750610000|2025-11-21 18:43:30|21552.1|21540.1|21551.9|21539.9|21552.1|21540.1|21551.9|21539.9|0
1763750620000|2025-11-21 18:43:40|21551.7|21539.7|21558.2|21538.2|21558.2|21541|21548.4|21528.4|1
1763750630000|2025-11-21 18:43:50|21556.6|21544.6|21562.6|21550.6|21566.6|21554.2|21556.6|21544.6|1
1763750640000|2025-11-21 18:44:00|21561.6|21549.6|21564.1|21552.1|21567.9|21552.2|21561.6|21546.8|0
1763750650000|2025-11-21 18:44:10|21565.1|21553.1|21569.1|21557.1|21572.9|21557.1|21564.1|21549.3|0
1763750660000|2025-11-21 18:44:20|21570.1|21558.1|21569.1|21557.1|21570.1|21558.1|21569.1|21557.1|0
1763750680000|2025-11-21 18:44:40|21572.9|21552.9|21566.6|21554.6|21572.9|21554.6|21566.6|21552.9|0
1763750690000|2025-11-21 18:44:50|21567.6|21555.6|21577.7|21557.7|21577.9|21557.9|21567.6|21555.6|1
1763750700000|2025-11-21 18:45:00|21577.9|21557.9|21574.1|21562.1|21577.9|21562.1|21574.1|21555.6|0
1763750710000|2025-11-21 18:45:10|21575.3|21563.3|21577.4|21565.4|21577.4|21565.4|21575.3|21563.3|0
1763750720000|2025-11-21 18:45:20|21578.7|21566.7|21579.9|21567.9|21579.9|21567.9|21578.7|21566.7|0
1763750730000|2025-11-21 18:45:30|21581.2|21569.2|21581.2|21569.2|21590.2|21574|21581.2|21568.9|3
1763750740000|2025-11-21 18:45:40|21583.9|21563.9|21576.2|21564.2|21583.9|21566.7|21576.2|21561.4|1
1763750750000|2025-11-21 18:45:50|21576|21564|21576|21564|21576.2|21564.2|21574.9|21562.9|1
1763750760000|2025-11-21 18:46:00|21577.1|21565.1|21577.2|21565.2|21577.2|21565.2|21577.1|21565.1|0
1763750770000|2025-11-21 18:46:10|21576|21564|21569.1|21557.1|21576|21564|21568.9|21556.9|6
1763750780000|2025-11-21 18:46:20|21570.1|21558.1|21564.9|21552.9|21574.3|21558.1|21560.3|21548.3|2
1763750790000|2025-11-21 18:46:30|21564.6|21552.6|21569.1|21557.1|21574.3|21557.1|21563.7|21551.7|5
1763750800000|2025-11-21 18:46:40|21570.3|21558.3|21574.1|21562.1|21574.1|21562.1|21570.3|21558.3|0
1763750810000|2025-11-21 18:46:50|21573.7|21561.7|21579.7|21559.7|21579.7|21561.7|21569.1|21553.2|10
1763750820000|2025-11-21 18:47:00|21576.9|21564.9|21564.4|21552.4|21580.7|21564.9|21564.4|21552.4|1
1763750830000|2025-11-21 18:47:10|21568.3|21548.3|21566.9|21554.9|21568.6|21554.9|21564.4|21547.6|0
1763750850000|2025-11-21 18:47:30|21564.8|21552.8|21563.2|21551.2|21564.8|21552.8|21563.2|21551.2|0
1763750860000|2025-11-21 18:47:40|21569.7|21549.7|21564.4|21552.4|21570.9|21554.9|21564.4|21549.7|0
1763750870000|2025-11-21 18:47:50|21566.9|21554.9|21583.3|21563.3|21583.6|21567.4|21566.9|21554.9|1
1763750880000|2025-11-21 18:48:00|21585.4|21565.4|21571.9|21559.9|21585.8|21565.8|21569.6|21552.2|1
1763750890000|2025-11-21 18:48:10|21575.8|21555.8|21585.8|21565.8|21585.8|21569.6|21575.8|21555.8|0
1763750900000|2025-11-21 18:48:20|21581.6|21569.6|21601.8|21581.8|21601.8|21585.2|21581.6|21564.3|4
1763750910000|2025-11-21 18:48:30|21601.6|21581.6|21604.3|21584.3|21604.3|21587.1|21599.1|21580.6|0
1763750920000|2025-11-21 18:48:40|21600.1|21588.1|21594.3|21574.3|21600.6|21588.1|21586.4|21567|0
1763750930000|2025-11-21 18:48:50|21592.2|21572.2|21597.9|21577.9|21600.6|21585.7|21589.1|21571.8|31
1763750940000|2025-11-21 18:49:00|21593.8|21581.8|21595.4|21575.4|21595.4|21581.8|21586.6|21570.4|2
1763750950000|2025-11-21 18:49:10|21596.5|21576.5|21592.1|21572.1|21596.5|21578.8|21588.3|21572.1|3
1763750960000|2025-11-21 18:49:20|21585.8|21573.8|21585.8|21573.8|21585.8|21573.8|21585.8|21573.8|0
1763750970000|2025-11-21 18:49:30|21584.7|21572.7|21573.6|21561.6|21584.8|21572.7|21573.6|21557.5|2
1763750980000|2025-11-21 18:49:40|21573.5|21561.5|21576.2|21556.2|21576.2|21561.5|21569.7|21556.2|2
1763750990000|2025-11-21 18:49:50|21576.3|21564.3|21572.8|21560.8|21580.9|21565.8|21572.8|21558|51
1763751000000|2025-11-21 18:50:00|21571.7|21559.7|21563|21551|21573.4|21559.7|21563|21551|4
1763751010000|2025-11-21 18:50:10|21563.3|21551.3|21565.6|21553.6|21565.6|21553.6|21563.3|21551.3|2
1763751020000|2025-11-21 18:50:20|21566.9|21554.9|21565.5|21553.5|21572.1|21555.3|21565.5|21552.1|0
1763751030000|2025-11-21 18:50:30|21565.3|21553.3|21566.9|21554.9|21572.1|21554.9|21558.1|21546.1|0
1763751040000|2025-11-21 18:50:40|21568|21556|21566.9|21554.9|21572.1|21558.5|21561.9|21549.9|0
1763751050000|2025-11-21 18:50:50|21564.6|21552.6|21585.7|21565.7|21585.7|21571|21564.6|21552.6|4
1763751060000|2025-11-21 18:51:00|21584.6|21564.6|21590.3|21578.3|21590.3|21578.3|21584.6|21564.6|0
1763751070000|2025-11-21 18:51:10|21588.1|21576.1|21585.5|21573.5|21588.1|21576.1|21581.5|21568|3
1763751080000|2025-11-21 18:51:20|21580.5|21568.5|21590.1|21578.1|21590.1|21578.1|21578.8|21566.8|3
1763751090000|2025-11-21 18:51:30|21589.7|21577.7|21590.8|21578.8|21590.8|21578.8|21586.5|21574.5|3
1763751100000|2025-11-21 18:51:40|21596.1|21584.1|21588.9|21568.9|21596.1|21584.1|21587.8|21567.8|6
1763751110000|2025-11-21 18:51:50|21585.1|21573.1|21580.5|21568.5|21590|21575.2|21579.2|21567.2|1
1763751120000|2025-11-21 18:52:00|21580.3|21568.3|21579|21567|21580.3|21568.3|21579|21567|0
1763751130000|2025-11-21 18:52:10|21579.2|21567.2|21574.2|21562.2|21581.1|21569.1|21574.2|21562.2|1
1763751140000|2025-11-21 18:52:20|21565.7|21553.7|21559.4|21547.4|21572|21555.8|21558.3|21546.3|5
1763751150000|2025-11-21 18:52:30|21560.5|21548.5|21557.6|21545.6|21561.5|21549.5|21554.4|21542.4|1
1763751160000|2025-11-21 18:52:40|21558.8|21546.8|21550.6|21538.6|21562|21546.8|21550.6|21538.6|2
1763751170000|2025-11-21 18:52:50|21553|21541|21553.1|21541.1|21553.1|21541.1|21551.7|21539.7|2
1763751180000|2025-11-21 18:53:00|21559.5|21539.5|21563.1|21551.1|21563.1|21551.1|21556.9|21539.5|0
1763751190000|2025-11-21 18:53:10|21561.9|21549.9|21547.3|21535.3|21561.9|21549.9|21547.1|21535.1|5
1763751200000|2025-11-21 18:53:20|21548|21536|21531.9|21519.9|21548|21536|21529.4|21514.6|8
1763751210000|2025-11-21 18:53:30|21533|21521|21535.5|21523.5|21540.6|21528.6|21531.9|21519.9|1
1763751220000|2025-11-21 18:53:40|21534.6|21522.6|21529.2|21517.2|21536.9|21524.9|21527.1|21515.1|3
1763751230000|2025-11-21 18:53:50|21529.4|21517.4|21524.4|21512.4|21533.1|21521.1|21521.5|21507|7
1763751240000|2025-11-21 18:54:00|21526.7|21514.7|21529|21517|21532.6|21517.2|21524.2|21507|1
1763751250000|2025-11-21 18:54:10|21524.4|21512.4|21521.1|21501.1|21534.5|21518.3|21513.3|21500|3
1763751260000|2025-11-21 18:54:20|21520.6|21508.6|21525.6|21513.6|21527.8|21515.8|21519.6|21504.8|0
1763751270000|2025-11-21 18:54:30|21525.3|21513.3|21512.1|21500.1|21527|21513.3|21510.6|21498.6|2
1763751280000|2025-11-21 18:54:40|21511|21499|21509.6|21497.6|21511|21499|21509.6|21497.6|28
1763751290000|2025-11-21 18:54:50|21510.8|21498.8|21509.8|21497.8|21510.8|21498.8|21509.8|21497.8|2
1763751300000|2025-11-21 18:55:00|21501|21489|21487|21475|21501|21489|21487|21468.7|11
1763751310000|2025-11-21 18:55:10|21488|21476|21482.5|21470.5|21488|21476|21482.5|21470.5|6
1763751320000|2025-11-21 18:55:20|21482.3|21470.3|21473|21453|21483.4|21471.4|21466.5|21451.7|10
1763751330000|2025-11-21 18:55:30|21469.5|21457.5|21476.5|21464.5|21479.2|21464.5|21469.5|21454|6
1763751340000|2025-11-21 18:55:40|21478.6|21466.6|21476.2|21456.2|21484.4|21467|21470.4|21454.2|4
1763751350000|2025-11-21 18:55:50|21477.2|21457.2|21488.7|21468.7|21488.7|21471.2|21470.9|21454|4
1763751360000|2025-11-21 18:56:00|21487.3|21475.3|21495.2|21483.2|21495.2|21483.2|21487.3|21475.3|3
1763751370000|2025-11-21 18:56:10|21493.9|21481.9|21478.3|21458.3|21493.9|21481.9|21476.8|21456.8|2
1763751380000|2025-11-21 18:56:20|21479.3|21459.3|21462.2|21450.2|21481.7|21461.7|21462.2|21450.2|1
1763751390000|2025-11-21 18:56:30|21464.7|21452.7|21469.3|21457.3|21469.5|21457.5|21464.5|21452.5|1
1763751400000|2025-11-21 18:56:40|21466.8|21454.8|21476.8|21464.8|21479.3|21466|21466.8|21454.8|1
1763751410000|2025-11-21 18:56:50|21476.6|21464.6|21481.8|21469.8|21481.8|21469.8|21465.5|21450.3|11
1763751420000|2025-11-21 18:57:00|21480.7|21468.7|21483.7|21471.7|21483.7|21471.7|21479.3|21467.3|0
1763751430000|2025-11-21 18:57:10|21485|21473|21483.1|21463.1|21490.6|21473|21465.5|21451|1
1763751440000|2025-11-21 18:57:20|21477.8|21465.8|21478.2|21466.2|21482|21466.2|21473.2|21458.1|1
1763751450000|2025-11-21 18:57:30|21478|21466|21477.8|21465.8|21485.6|21472.5|21473.2|21461.2|8
1763751460000|2025-11-21 18:57:40|21477.7|21465.7|21482.8|21470.8|21486.7|21470.8|21477.7|21465.7|5
1763751470000|2025-11-21 18:57:50|21485.6|21465.6|21477.8|21465.8|21485.6|21471.2|21477.8|21465.6|6
1763751480000|2025-11-21 18:58:00|21486.7|21466.7|21486.2|21474.2|21494|21478.2|21485|21466.7|1
1763751490000|2025-11-21 18:58:10|21482.8|21470.8|21484.1|21472.1|21485.2|21473.2|21480.3|21463.5|0
1763751500000|2025-11-21 18:58:20|21483.7|21471.7|21487|21475|21487|21475|21483.7|21471.7|2
1763751510000|2025-11-21 18:58:30|21487.2|21475.2|21485.5|21473.5|21488.2|21476.2|21485.5|21473.5|8
1763751520000|2025-11-21 18:58:40|21484.1|21472.1|21485|21473|21492.9|21478.3|21484.1|21470.6|3
1763751530000|2025-11-21 18:58:50|21485.3|21473.3|21484.3|21472.3|21490.3|21478.3|21484.3|21472.3|0
1763751540000|2025-11-21 18:59:00|21485.3|21473.3|21478|21466|21486.6|21474.6|21478|21466|11
1763751550000|2025-11-21 18:59:10|21477.8|21465.8|21480.5|21468.5|21483|21471|21476.1|21464.1|2
1763751560000|2025-11-21 18:59:20|21480.2|21468.2|21484.3|21472.3|21485.3|21473.3|21480.2|21468.2|2
1763751570000|2025-11-21 18:59:30|21486.6|21474.6|21480.5|21468.5|21491.8|21479.8|21475.7|21463.7|24
1763751580000|2025-11-21 18:59:40|21480.3|21468.3|21476.8|21464.8|21482.8|21470.8|21475.7|21463.7|9
1763751590000|2025-11-21 18:59:50|21475.5|21463.5|21473.8|21461.8|21477.2|21465.2|21470.2|21458.2|43
1763751600000|2025-11-21 19:00:00|21475|21463|21475|21463|21475|21463|21470.2|21458.2|23
1763751610000|2025-11-21 19:00:10|21474.8|21462.8|21472.5|21460.5|21476.3|21464.3|21472.5|21460.5|3
1763751620000|2025-11-21 19:00:20|21472.3|21460.3|21468.8|21456.8|21472.3|21460.3|21468.6|21456.6|7
1763751630000|2025-11-21 19:00:30|21468.6|21456.6|21468.6|21456.6|21468.6|21456.6|21467.3|21455.3|1
1763751640000|2025-11-21 19:00:40|21469.7|21457.7|21468.6|21456.6|21469.7|21457.7|21468.4|21456.4|1
1763751650000|2025-11-21 19:00:50|21467.3|21455.3|21468.4|21456.4|21468.6|21456.6|21462.3|21450.3|22
1763751660000|2025-11-21 19:01:00|21468.6|21456.6|21467.3|21455.3|21470.9|21458.9|21465.9|21453.9|0
1763751670000|2025-11-21 19:01:10|21466.1|21454.1|21466.1|21454.1|21467.2|21455.2|21465|21453|3
1763751680000|2025-11-21 19:01:20|21467.3|21455.3|21462.2|21450.2|21467.3|21455.3|21462.2|21450.2|9
1763751690000|2025-11-21 19:01:30|21462.7|21450.7|21463.2|21451.2|21468|21456|21462.7|21450.7|18
1763751700000|2025-11-21 19:01:40|21462.2|21450.2|21468|21456|21468|21456|21462.2|21450.2|3
1763751710000|2025-11-21 19:01:50|21467.8|21455.8|21464.8|21452.8|21467.8|21455.8|21463.6|21451.6|3
1763751720000|2025-11-21 19:02:00|21468|21456|21468|21456|21468|21456|21468|21456|1
1763751730000|2025-11-21 19:02:10|21467|21455|21467|21455|21468|21456|21467|21455|3
1763751740000|2025-11-21 19:02:20|21468|21456|21468|21456|21468|21456|21468|21456|0
1763751750000|2025-11-21 19:02:30|21467.8|21455.8|21465.7|21453.7|21467.8|21455.8|21464.5|21452.5|36
1763751760000|2025-11-21 19:02:40|21466.8|21454.8|21467.8|21455.8|21467.8|21455.8|21465.7|21453.7|0
1763751770000|2025-11-21 19:02:50|21468|21456|21461.5|21449.5|21469.1|21457.1|21451|21439|19
1763751780000|2025-11-21 19:03:00|21460.4|21448.4|21453.2|21441.2|21461.3|21449.3|21450|21438|11
1763751790000|2025-11-21 19:03:10|21453.4|21441.4|21453.6|21441.6|21454.5|21442.5|21453.2|21441.2|3
1763751800000|2025-11-21 19:03:20|21449.5|21437.5|21447.7|21435.7|21450.9|21438.9|21447.5|21435.5|14
1763751810000|2025-11-21 19:03:30|21448.8|21436.8|21446.3|21434.3|21452|21440|21445.9|21433.9|15
1763751820000|2025-11-21 19:03:40|21447.4|21435.4|21453.6|21441.6|21453.8|21441.8|21446.3|21434.3|7
1763751830000|2025-11-21 19:03:50|21454|21442|21455|21443|21460|21448|21453.8|21441.8|1
1763751840000|2025-11-21 19:04:00|21454|21442|21451.3|21439.3|21463.7|21447.9|21450|21438|2
1763751850000|2025-11-21 19:04:10|21451.1|21439.1|21457.4|21445.4|21462.6|21445.4|21451.1|21439.1|0
1763751860000|2025-11-21 19:04:20|21458.2|21446.2|21459.5|21447.5|21463.7|21448.9|21457.2|21442.4|1
1763751870000|2025-11-21 19:04:30|21456.3|21444.3|21454.3|21442.3|21463.7|21447.5|21454.3|21438.9|4
1763751880000|2025-11-21 19:04:40|21457.5|21445.5|21454.1|21442.1|21462|21447.3|21454.1|21442|8
1763751890000|2025-11-21 19:04:50|21457.3|21445.3|21454.7|21442.7|21462.6|21447.5|21452.2|21437.4|9
1763994600000|2025-11-24 14:30:00|20754|20742|20753.8|20741.8|20754|20742|20753.8|20741.8|111
1763994660000|2025-11-24 14:31:00|||||||||247
1763994670000|2025-11-24 14:31:10|||||||||2
1763994680000|2025-11-24 14:31:20|||||||||1
1763994690000|2025-11-24 14:31:30|||||||||2
1763994700000|2025-11-24 14:31:40|||||||||4
1763994710000|2025-11-24 14:31:50|||||||||37
1763994720000|2025-11-24 14:32:00|||||||||5
1763994730000|2025-11-24 14:32:10|||||||||21
1763994740000|2025-11-24 14:32:20|||||||||21
1763994760000|2025-11-24 14:32:40|||||||||4
1763994780000|2025-11-24 14:33:00|||||||||8
1763994790000|2025-11-24 14:33:10|||||||||14
1763994800000|2025-11-24 14:33:20|||||||||23
1763994810000|2025-11-24 14:33:30|||||||||1
1763994820000|2025-11-24 14:33:40|||||||||14
1763994830000|2025-11-24 14:33:50|||||||||6
1763994840000|2025-11-24 14:34:00|||||||||22
1763994850000|2025-11-24 14:34:10|||||||||7
1763994860000|2025-11-24 14:34:20|||||||||15
1763994870000|2025-11-24 14:34:30|||||||||3
1763994900000|2025-11-24 14:35:00|||||||||9
1763994910000|2025-11-24 14:35:10|||||||||1
1763994920000|2025-11-24 14:35:20|||||||||2
1763994930000|2025-11-24 14:35:30|||||||||1
1763994960000|2025-11-24 14:36:00|||||||||114
1763994980000|2025-11-24 14:36:20|||||||||6
1763994990000|2025-11-24 14:36:30|||||||||9
1763995000000|2025-11-24 14:36:40|||||||||69
1763995020000|2025-11-24 14:37:00|20753.9|20741.9|20753.9|20741.9|20753.9|20741.9|20753.9|20741.9|6
1763995040000|2025-11-24 14:37:20|||||||||4
1763995060000|2025-11-24 14:37:40|||||||||1
1763995090000|2025-11-24 14:38:10|||||||||1
1763995100000|2025-11-24 14:38:20|||||||||7
1763995110000|2025-11-24 14:38:30|||||||||6
1763995120000|2025-11-24 14:38:40|||||||||10
1763995130000|2025-11-24 14:38:50|||||||||19
1763995140000|2025-11-24 14:39:00|||||||||3
1763995150000|2025-11-24 14:39:10|20756.3|20744.3|20755.7|20743.7|20756.3|20744.3|20755.7|20743.7|32
1763995160000|2025-11-24 14:39:20|20755.3|20743.3|20757.6|20745.6|20760.2|20745.6|20755|20739.9|14
1763995170000|2025-11-24 14:39:30|20757.3|20745.3|20758.3|20746.3|20758.3|20746.3|20757.3|20745.3|52
1763995180000|2025-11-24 14:39:40|20758.2|20746.2|20753.9|20741.9|20760.5|20746.2|20753.9|20740.2|89
1763995190000|2025-11-24 14:39:50|20756.7|20744.7|20764.3|20734.3|20764.4|20746.2|20754.1|20734.3|119
1763995200000|2025-11-24 14:40:00|20754.4|20742.4|20754.9|20742.9|20764.4|20742.9|20753.9|20734.4|74
1763995210000|2025-11-24 14:40:10|20755.2|20743.2|20759.8|20739.8|20764.9|20743.3|20754.9|20734.9|95
1763995220000|2025-11-24 14:40:20|20759.7|20739.7|20759.8|20739.8|20760.1|20744.9|20756.7|20739.7|55
1763995230000|2025-11-24 14:40:30|20755.4|20743.4|20759.4|20739.4|20759.8|20743.6|20755.3|20739.4|7
1763995240000|2025-11-24 14:40:40|20759.6|20739.6|20758.5|20738.5|20764.3|20742.8|20754.8|20734.3|45
1763995250000|2025-11-24 14:40:50|20754.4|20742.4|20758.8|20738.8|20758.9|20742.5|20754.1|20738.8|32
1763995260000|2025-11-24 14:41:00|20758.9|20738.9|20758.9|20738.9|20759.2|20743|20755|20738.9|7
1763995270000|2025-11-24 14:41:10|20755|20743|20754.4|20742.4|20755|20743|20754.4|20742.4|12
1763995280000|2025-11-24 14:41:20|20754.2|20742.2|20758.9|20738.9|20758.9|20742.2|20754.1|20738.9|61
1763995290000|2025-11-24 14:41:30|20759|20739|20758.9|20738.9|20759|20743|20755|20738.9|6
1763995300000|2025-11-24 14:41:40|20764.6|20734.6|20759.4|20739.4|20764.7|20743.6|20755.6|20734.6|20
1763995310000|2025-11-24 14:41:50|20759.6|20739.6|20754.5|20742.5|20759.6|20742.6|20754.4|20739.4|29
1763995320000|2025-11-24 14:42:00|20754.4|20742.4|20753.9|20741.9|20754.4|20742.4|20753.9|20741.9|20
1763995330000|2025-11-24 14:42:10|||||||||32
1763995340000|2025-11-24 14:42:20|20758.6|20738.6|20753.9|20741.9|20758.6|20741.9|20753.9|20738.6|33
1763995350000|2025-11-24 14:42:30|||||||||23
1763995360000|2025-11-24 14:42:40|||||||||10
1763995370000|2025-11-24 14:42:50|20758.6|20738.6|20758.6|20738.6|20758.6|20738.6|20758.6|20738.6|44
1763995380000|2025-11-24 14:43:00|20753.9|20741.9|20753.9|20741.9|20753.9|20741.9|20753.9|20741.9|36
1763995390000|2025-11-24 14:43:10|||||||||9
1763995400000|2025-11-24 14:43:20|||||||||21
1763995410000|2025-11-24 14:43:30|||||||||45
1763995420000|2025-11-24 14:43:40|||||||||8
1763995440000|2025-11-24 14:44:00|||||||||4
1763995450000|2025-11-24 14:44:10|||||||||5
1763995470000|2025-11-24 14:44:30|||||||||1
1763995480000|2025-11-24 14:44:40|||||||||3
1763995510000|2025-11-24 14:45:10|||||||||2
1763995550000|2025-11-24 14:45:50|||||||||1
1763995560000|2025-11-24 14:46:00|||||||||5
1763995570000|2025-11-24 14:46:10|||||||||1
1763995580000|2025-11-24 14:46:20|||||||||10
1763995590000|2025-11-24 14:46:30|||||||||1
1763995600000|2025-11-24 14:46:40|||||||||1
1763995610000|2025-11-24 14:46:50|||||||||1
1763995620000|2025-11-24 14:47:00|||||||||8
1763995650000|2025-11-24 14:47:30|||||||||1
1763995660000|2025-11-24 14:47:40|||||||||19
1763995670000|2025-11-24 14:47:50|||||||||1
1763995720000|2025-11-24 14:48:40|||||||||2
1763995740000|2025-11-24 14:49:00|||||||||1
1763995750000|2025-11-24 14:49:10|||||||||3
1763995760000|2025-11-24 14:49:20|||||||||5
1763995770000|2025-11-24 14:49:30|||||||||1
1763995800000|2025-11-24 14:50:00|||||||||3
1763995860000|2025-11-24 14:51:00|||||||||11
1763995870000|2025-11-24 14:51:10|||||||||1
1763995890000|2025-11-24 14:51:30|||||||||60
1763995900000|2025-11-24 14:51:40|||||||||17
1763995910000|2025-11-24 14:51:50|||||||||4
1763995920000|2025-11-24 14:52:00|||||||||2
1763995970000|2025-11-24 14:52:50|||||||||1
1763995980000|2025-11-24 14:53:00|||||||||1
1763996000000|2025-11-24 14:53:20|||||||||35
1763996010000|2025-11-24 14:53:30|||||||||3
1763996020000|2025-11-24 14:53:40|||||||||1
1763996030000|2025-11-24 14:53:50|||||||||8
1763996060000|2025-11-24 14:54:20|||||||||21
1763996080000|2025-11-24 14:54:40|||||||||2
1763996110000|2025-11-24 14:55:10|||||||||14
1763996160000|2025-11-24 14:56:00|||||||||27
1763996200000|2025-11-24 14:56:40|||||||||3
1763996220000|2025-11-24 14:57:00|||||||||8
1763996230000|2025-11-24 14:57:10|||||||||1
1763996240000|2025-11-24 14:57:20|||||||||3
1763996270000|2025-11-24 14:57:50|||||||||2
1763996290000|2025-11-24 14:58:10|||||||||2
1763996300000|2025-11-24 14:58:20|||||||||11
1763996310000|2025-11-24 14:58:30|||||||||5
1763996330000|2025-11-24 14:58:50|||||||||2
1763996350000|2025-11-24 14:59:10|||||||||17
1763996360000|2025-11-24 14:59:20|||||||||1
1763996370000|2025-11-24 14:59:30|||||||||1
1763996390000|2025-11-24 14:59:50|||||||||4
1763996400000|2025-11-24 15:00:00|||||||||13
1763996410000|2025-11-24 15:00:10|||||||||10
1763996420000|2025-11-24 15:00:20|||||||||2
1763996430000|2025-11-24 15:00:30|||||||||11
1763996440000|2025-11-24 15:00:40|||||||||10
1763996480000|2025-11-24 15:01:20|||||||||3
1763996490000|2025-11-24 15:01:30|||||||||3
1763996510000|2025-11-24 15:01:50|||||||||1
1763996520000|2025-11-24 15:02:00|||||||||6
1763996530000|2025-11-24 15:02:10|||||||||3
1763996540000|2025-11-24 15:02:20|||||||||1
1763996580000|2025-11-24 15:03:00|||||||||2
1763996590000|2025-11-24 15:03:10|||||||||7
1763996600000|2025-11-24 15:03:20|||||||||3
1763996610000|2025-11-24 15:03:30|||||||||4
1763996620000|2025-11-24 15:03:40|||||||||1
1763996640000|2025-11-24 15:04:00|||||||||3
1763996650000|2025-11-24 15:04:10|||||||||11
1763996660000|2025-11-24 15:04:20|||||||||3
1763996680000|2025-11-24 15:04:40|||||||||2
1763996690000|2025-11-24 15:04:50|||||||||2
1763996700000|2025-11-24 15:05:00|||||||||1
1763996750000|2025-11-24 15:05:50|||||||||1
1763996760000|2025-11-24 15:06:00|||||||||1
1763996770000|2025-11-24 15:06:10|||||||||1
1763996780000|2025-11-24 15:06:20|||||||||7
1763996790000|2025-11-24 15:06:30|||||||||11
1763996810000|2025-11-24 15:06:50|||||||||28
1763996820000|2025-11-24 15:07:00|||||||||17
1763996830000|2025-11-24 15:07:10|||||||||2
1763996850000|2025-11-24 15:07:30|||||||||16
1763996870000|2025-11-24 15:07:50|||||||||1
1763996890000|2025-11-24 15:08:10|||||||||48
1763996900000|2025-11-24 15:08:20|||||||||2
1763996910000|2025-11-24 15:08:30|||||||||3
1763996920000|2025-11-24 15:08:40|||||||||7
1763996950000|2025-11-24 15:09:10|||||||||3
1763996960000|2025-11-24 15:09:20|||||||||3
1763996970000|2025-11-24 15:09:30|||||||||5
1763996990000|2025-11-24 15:09:50|||||||||17
1763997000000|2025-11-24 15:10:00|||||||||3
1763997010000|2025-11-24 15:10:10|||||||||1
1763997020000|2025-11-24 15:10:20|||||||||3
1763997060000|2025-11-24 15:11:00|||||||||5
1763997070000|2025-11-24 15:11:10|||||||||10
1763997080000|2025-11-24 15:11:20|||||||||1
1763997130000|2025-11-24 15:12:10|||||||||2
1763997170000|2025-11-24 15:12:50|||||||||6
1763997190000|2025-11-24 15:13:10|||||||||1
1763997220000|2025-11-24 15:13:40|||||||||1
1763997250000|2025-11-24 15:14:10|||||||||1
1763997330000|2025-11-24 15:15:30|||||||||9
1763997340000|2025-11-24 15:15:40|||||||||5
1763997360000|2025-11-24 15:16:00|||||||||13
1763997380000|2025-11-24 15:16:20|||||||||54
1763997390000|2025-11-24 15:16:30|||||||||20
1763997420000|2025-11-24 15:17:00|||||||||12
1763997430000|2025-11-24 15:17:10|||||||||2
1763997450000|2025-11-24 15:17:30|||||||||3
1763997460000|2025-11-24 15:17:40|||||||||8
1763997590000|2025-11-24 15:19:50|||||||||2
1763997600000|2025-11-24 15:20:00|||||||||2
1763997640000|2025-11-24 15:20:40|||||||||1
1763997690000|2025-11-24 15:21:30|||||||||1
1763997700000|2025-11-24 15:21:40|||||||||1
1763997730000|2025-11-24 15:22:10|||||||||10
1763997760000|2025-11-24 15:22:40|||||||||37
1763997770000|2025-11-24 15:22:50|||||||||14
1763997780000|2025-11-24 15:23:00|||||||||1
1763997790000|2025-11-24 15:23:10|||||||||2
1763997800000|2025-11-24 15:23:20|||||||||20
1763997810000|2025-11-24 15:23:30|||||||||2
1763997840000|2025-11-24 15:24:00|||||||||1
1763997850000|2025-11-24 15:24:10|||||||||1
1763997880000|2025-11-24 15:24:40|||||||||1
1763997890000|2025-11-24 15:24:50|||||||||1
1763997920000|2025-11-24 15:25:20|||||||||12
1763997930000|2025-11-24 15:25:30|||||||||1
1763997940000|2025-11-24 15:25:40|||||||||4
1763997950000|2025-11-24 15:25:50|||||||||1
1763997960000|2025-11-24 15:26:00|||||||||27
1763997970000|2025-11-24 15:26:10|||||||||1
1763997990000|2025-11-24 15:26:30|||||||||1
1763998010000|2025-11-24 15:26:50|||||||||9
1763998030000|2025-11-24 15:27:10|||||||||12
1763998040000|2025-11-24 15:27:20|||||||||1
1763998050000|2025-11-24 15:27:30|||||||||3
1763998070000|2025-11-24 15:27:50|||||||||6
1763998090000|2025-11-24 15:28:10|||||||||1
1763998100000|2025-11-24 15:28:20|||||||||1
1763998110000|2025-11-24 15:28:30|||||||||3
1763998140000|2025-11-24 15:29:00|||||||||81
1763998160000|2025-11-24 15:29:20|||||||||7
1763998190000|2025-11-24 15:29:50|||||||||9
1763998220000|2025-11-24 15:30:20|||||||||2
1763998230000|2025-11-24 15:30:30|||||||||2
1763998250000|2025-11-24 15:30:50|||||||||8
1763998260000|2025-11-24 15:31:00|||||||||4
1763998270000|2025-11-24 15:31:10|||||||||1
1763998310000|2025-11-24 15:31:50|||||||||1
1763998330000|2025-11-24 15:32:10|||||||||1
1763998340000|2025-11-24 15:32:20|||||||||17
1763998360000|2025-11-24 15:32:40|||||||||3
1763998440000|2025-11-24 15:34:00|||||||||2
1763998450000|2025-11-24 15:34:10|||||||||1
1763998460000|2025-11-24 15:34:20|||||||||1
1763998470000|2025-11-24 15:34:30|||||||||5
1763998500000|2025-11-24 15:35:00|||||||||3
1763998510000|2025-11-24 15:35:10|||||||||15
1763998530000|2025-11-24 15:35:30|||||||||1
1763998540000|2025-11-24 15:35:40|||||||||7
1763998550000|2025-11-24 15:35:50|||||||||3
1763998590000|2025-11-24 15:36:30|||||||||3
1763998610000|2025-11-24 15:36:50|||||||||1
1763998620000|2025-11-24 15:37:00|||||||||5
1763998630000|2025-11-24 15:37:10|||||||||1
1763998640000|2025-11-24 15:37:20|||||||||7
1763998650000|2025-11-24 15:37:30|||||||||5
1763998660000|2025-11-24 15:37:40|||||||||7
1763998680000|2025-11-24 15:38:00|||||||||1
1763998690000|2025-11-24 15:38:10|||||||||1
1763998700000|2025-11-24 15:38:20|||||||||1
1763998720000|2025-11-24 15:38:40|||||||||1
1763998740000|2025-11-24 15:39:00|||||||||1
1763998750000|2025-11-24 15:39:10|||||||||5
1763998770000|2025-11-24 15:39:30|||||||||5
1763998780000|2025-11-24 15:39:40|||||||||11
1763998790000|2025-11-24 15:39:50|||||||||12
1763998810000|2025-11-24 15:40:10|||||||||2
1763998820000|2025-11-24 15:40:20|||||||||1
1763998850000|2025-11-24 15:40:50|||||||||20
1763998880000|2025-11-24 15:41:20|||||||||1
1763998900000|2025-11-24 15:41:40|||||||||2
1763998930000|2025-11-24 15:42:10|||||||||6
1763998940000|2025-11-24 15:42:20|||||||||1
1763998970000|2025-11-24 15:42:50|||||||||22
1763998980000|2025-11-24 15:43:00|||||||||2
1763998990000|2025-11-24 15:43:10|||||||||4
1763999000000|2025-11-24 15:43:20|||||||||1
1763999030000|2025-11-24 15:43:50|||||||||1
1763999050000|2025-11-24 15:44:10|||||||||4
1763999060000|2025-11-24 15:44:20|||||||||10
1763999090000|2025-11-24 15:44:50|||||||||2
1763999100000|2025-11-24 15:45:00|||||||||12
1763999110000|2025-11-24 15:45:10|||||||||2
1763999120000|2025-11-24 15:45:20|||||||||10
1763999130000|2025-11-24 15:45:30|||||||||7
1763999140000|2025-11-24 15:45:40|||||||||12
1763999160000|2025-11-24 15:46:00|||||||||9
1763999180000|2025-11-24 15:46:20|||||||||2
1763999240000|2025-11-24 15:47:20|||||||||7
1763999260000|2025-11-24 15:47:40|||||||||1
1763999270000|2025-11-24 15:47:50|||||||||3
1763999280000|2025-11-24 15:48:00|||||||||1
1763999310000|2025-11-24 15:48:30|||||||||2
1763999320000|2025-11-24 15:48:40|||||||||6
1763999340000|2025-11-24 15:49:00|||||||||5
1763999350000|2025-11-24 15:49:10|||||||||3
1763999360000|2025-11-24 15:49:20|||||||||1
1763999370000|2025-11-24 15:49:30|||||||||3
1763999420000|2025-11-24 15:50:20|||||||||1
1763999440000|2025-11-24 15:50:40|||||||||3
1763999450000|2025-11-24 15:50:50|||||||||3
1763999460000|2025-11-24 15:51:00|||||||||3
1763999470000|2025-11-24 15:51:10|||||||||4
1763999480000|2025-11-24 15:51:20|||||||||3
1763999490000|2025-11-24 15:51:30|||||||||2
1763999510000|2025-11-24 15:51:50|||||||||3
1763999520000|2025-11-24 15:52:00|||||||||2
1763999540000|2025-11-24 15:52:20|||||||||1
1763999610000|2025-11-24 15:53:30|||||||||12
1763999620000|2025-11-24 15:53:40|||||||||1
1763999640000|2025-11-24 15:54:00|||||||||4
1763999670000|2025-11-24 15:54:30|||||||||1
1763999690000|2025-11-24 15:54:50|||||||||4
1763999710000|2025-11-24 15:55:10|||||||||1
1763999750000|2025-11-24 15:55:50|||||||||2
1763999770000|2025-11-24 15:56:10|||||||||1
1763999800000|2025-11-24 15:56:40|||||||||1
1763999820000|2025-11-24 15:57:00|||||||||11
1763999830000|2025-11-24 15:57:10|||||||||9
1763999840000|2025-11-24 15:57:20|||||||||11
1763999850000|2025-11-24 15:57:30|||||||||2
1763999860000|2025-11-24 15:57:40|||||||||2
1763999900000|2025-11-24 15:58:20|||||||||2
1763999920000|2025-11-24 15:58:40|||||||||2
1763999940000|2025-11-24 15:59:00|||||||||2
1763999950000|2025-11-24 15:59:10|||||||||1
1763999960000|2025-11-24 15:59:20|||||||||8
1763999970000|2025-11-24 15:59:30|||||||||2
1763999980000|2025-11-24 15:59:40|||||||||8
1763999990000|2025-11-24 15:59:50|||||||||1
1764000000000|2025-11-24 16:00:00|||||||||21
1764000010000|2025-11-24 16:00:10|||||||||1
1764000020000|2025-11-24 16:00:20|||||||||4
1764000030000|2025-11-24 16:00:30|||||||||1
1764000070000|2025-11-24 16:01:10|||||||||1
1764000100000|2025-11-24 16:01:40|||||||||1
1764000130000|2025-11-24 16:02:10|||||||||1
1764000160000|2025-11-24 16:02:40|||||||||3
1764000180000|2025-11-24 16:03:00|||||||||2
1764000190000|2025-11-24 16:03:10|||||||||8
1764000200000|2025-11-24 16:03:20|||||||||3
1764000210000|2025-11-24 16:03:30|||||||||2
1764000220000|2025-11-24 16:03:40|||||||||1
1764000240000|2025-11-24 16:04:00|||||||||14
1764000250000|2025-11-24 16:04:10|||||||||5
1764000260000|2025-11-24 16:04:20|||||||||4
1764000270000|2025-11-24 16:04:30|||||||||1
1764000300000|2025-11-24 16:05:00|||||||||19
1764000320000|2025-11-24 16:05:20|||||||||1
1764000340000|2025-11-24 16:05:40|||||||||10
1764000350000|2025-11-24 16:05:50|||||||||12
1764000360000|2025-11-24 16:06:00|||||||||1
1764000390000|2025-11-24 16:06:30|||||||||4
1764000400000|2025-11-24 16:06:40|||||||||25
1764000410000|2025-11-24 16:06:50|||||||||20
1764000420000|2025-11-24 16:07:00|||||||||1
1764000430000|2025-11-24 16:07:10|||||||||21
1764000440000|2025-11-24 16:07:20|||||||||20
1764000450000|2025-11-24 16:07:30|||||||||2
1764000520000|2025-11-24 16:08:40|||||||||1
1764000530000|2025-11-24 16:08:50|||||||||4
1764000540000|2025-11-24 16:09:00|||||||||2
1764000570000|2025-11-24 16:09:30|||||||||1
1764000620000|2025-11-24 16:10:20|||||||||1
1764000630000|2025-11-24 16:10:30|||||||||1
1764000650000|2025-11-24 16:10:50|||||||||13
1764000680000|2025-11-24 16:11:20|||||||||2
1764000710000|2025-11-24 16:11:50|||||||||5
1764000720000|2025-11-24 16:12:00|||||||||1
1764000750000|2025-11-24 16:12:30|||||||||1
1764000760000|2025-11-24 16:12:40|||||||||14
1764000830000|2025-11-24 16:13:50|||||||||2
1764000840000|2025-11-24 16:14:00|||||||||1
1764000850000|2025-11-24 16:14:10|||||||||2
1764000890000|2025-11-24 16:14:50|||||||||14
1764000920000|2025-11-24 16:15:20|||||||||1
1764000940000|2025-11-24 16:15:40|||||||||1
1764001000000|2025-11-24 16:16:40|||||||||1
1764001020000|2025-11-24 16:17:00|||||||||2
1764001030000|2025-11-24 16:17:10|||||||||2
1764001040000|2025-11-24 16:17:20|||||||||1
1764001080000|2025-11-24 16:18:00|||||||||1
1764001120000|2025-11-24 16:18:40|||||||||2
1764001160000|2025-11-24 16:19:20|||||||||1
1764001170000|2025-11-24 16:19:30|||||||||3
1764001180000|2025-11-24 16:19:40|||||||||2
1764001190000|2025-11-24 16:19:50|||||||||1
1764001220000|2025-11-24 16:20:20|||||||||1
1764001240000|2025-11-24 16:20:40|||||||||1
1764001260000|2025-11-24 16:21:00|||||||||1
1764001270000|2025-11-24 16:21:10|||||||||8
1764001290000|2025-11-24 16:21:30|||||||||1
1764001310000|2025-11-24 16:21:50|||||||||2
1764001340000|2025-11-24 16:22:20|||||||||26
1764001360000|2025-11-24 16:22:40|||||||||3
1764001370000|2025-11-24 16:22:50|||||||||2
1764001380000|2025-11-24 16:23:00|||||||||1
1764001450000|2025-11-24 16:24:10|||||||||1
1764001490000|2025-11-24 16:24:50|||||||||11
1764001500000|2025-11-24 16:25:00|||||||||9
1764001520000|2025-11-24 16:25:20|||||||||3
1764001540000|2025-11-24 16:25:40|||||||||1
1764001550000|2025-11-24 16:25:50|||||||||1
1764001600000|2025-11-24 16:26:40|||||||||11
1764001630000|2025-11-24 16:27:10|||||||||1
1764001660000|2025-11-24 16:27:40|||||||||7
1764001690000|2025-11-24 16:28:10|||||||||2
1764001720000|2025-11-24 16:28:40|||||||||1
1764001750000|2025-11-24 16:29:10|||||||||1
1764001760000|2025-11-24 16:29:20|||||||||1
1764001770000|2025-11-24 16:29:30|||||||||1
1764001790000|2025-11-24 16:29:50|||||||||7
1764001810000|2025-11-24 16:30:10|||||||||1
1764001820000|2025-11-24 16:30:20|||||||||1
1764001870000|2025-11-24 16:31:10|||||||||4
1764001880000|2025-11-24 16:31:20|||||||||1
1764001920000|2025-11-24 16:32:00|||||||||3
1764001980000|2025-11-24 16:33:00|||||||||1
1764002010000|2025-11-24 16:33:30|||||||||3
1764002040000|2025-11-24 16:34:00|||||||||2
1764002080000|2025-11-24 16:34:40|||||||||11
1764002090000|2025-11-24 16:34:50|||||||||1
1764002130000|2025-11-24 16:35:30|||||||||2
1764002150000|2025-11-24 16:35:50|||||||||1
1764002240000|2025-11-24 16:37:20|||||||||19
1764002250000|2025-11-24 16:37:30|||||||||12
1764002270000|2025-11-24 16:37:50|||||||||1
1764002340000|2025-11-24 16:39:00|||||||||10
1764002350000|2025-11-24 16:39:10|||||||||1
1764002360000|2025-11-24 16:39:20|||||||||3
1764002390000|2025-11-24 16:39:50|||||||||4
1764002640000|2025-11-24 16:44:00|||||||||20
1764002660000|2025-11-24 16:44:20|||||||||2
1764002670000|2025-11-24 16:44:30|||||||||2
1764002680000|2025-11-24 16:44:40|||||||||1
1764002730000|2025-11-24 16:45:30|||||||||1
1764002750000|2025-11-24 16:45:50|||||||||1
1764002760000|2025-11-24 16:46:00|||||||||3
1764002770000|2025-11-24 16:46:10|||||||||2
1764002830000|2025-11-24 16:47:10|||||||||1
1764002850000|2025-11-24 16:47:30|||||||||1
1764002870000|2025-11-24 16:47:50|||||||||8
1764002890000|2025-11-24 16:48:10|||||||||2
1764002900000|2025-11-24 16:48:20|||||||||1
1764002930000|2025-11-24 16:48:50|||||||||1
1764003000000|2025-11-24 16:50:00|||||||||1
1764003010000|2025-11-24 16:50:10|||||||||17
1764003100000|2025-11-24 16:51:40|||||||||1
1764003110000|2025-11-24 16:51:50|||||||||2
1764003150000|2025-11-24 16:52:30|||||||||1
1764003230000|2025-11-24 16:53:50|||||||||1
1764003240000|2025-11-24 16:54:00|||||||||16
1764003250000|2025-11-24 16:54:10|||||||||3
1764003260000|2025-11-24 16:54:20|||||||||2
1764003280000|2025-11-24 16:54:40|||||||||44
1764003330000|2025-11-24 16:55:30|||||||||2
1764003380000|2025-11-24 16:56:20|||||||||3
1764003440000|2025-11-24 16:57:20|||||||||1
1764003490000|2025-11-24 16:58:10|||||||||1
1764003560000|2025-11-24 16:59:20|||||||||1
1764003650000|2025-11-24 17:00:50|||||||||1
1764003660000|2025-11-24 17:01:00|||||||||1
1764003670000|2025-11-24 17:01:10|||||||||11
1764003700000|2025-11-24 17:01:40|||||||||20
1764003710000|2025-11-24 17:01:50|||||||||4
1764003850000|2025-11-24 17:04:10|||||||||2
1764003870000|2025-11-24 17:04:30|||||||||2
1764003900000|2025-11-24 17:05:00|||||||||3
1764003910000|2025-11-24 17:05:10|||||||||1
1764003930000|2025-11-24 17:05:30|||||||||1
1764003940000|2025-11-24 17:05:40|||||||||1
1764003960000|2025-11-24 17:06:00|||||||||6
1764003980000|2025-11-24 17:06:20|||||||||6
1764004050000|2025-11-24 17:07:30|||||||||1
1764004060000|2025-11-24 17:07:40|||||||||1
1764004090000|2025-11-24 17:08:10|||||||||1
1764004120000|2025-11-24 17:08:40|||||||||29
1764004130000|2025-11-24 17:08:50|||||||||1
1764004150000|2025-11-24 17:09:10|||||||||45
1764004160000|2025-11-24 17:09:20|||||||||2
1764004190000|2025-11-24 17:09:50|||||||||4
1764004210000|2025-11-24 17:10:10|||||||||3
1764004240000|2025-11-24 17:10:40|||||||||2
1764004280000|2025-11-24 17:11:20|||||||||1
1764004290000|2025-11-24 17:11:30|||||||||5
1764004320000|2025-11-24 17:12:00|||||||||1
1764004350000|2025-11-24 17:12:30|||||||||2
1764004370000|2025-11-24 17:12:50|||||||||1
1764004460000|2025-11-24 17:14:20|||||||||1
1764004480000|2025-11-24 17:14:40|||||||||1
1764004490000|2025-11-24 17:14:50|||||||||14
1764004520000|2025-11-24 17:15:20|||||||||2
1764004580000|2025-11-24 17:16:20|||||||||11
1764004590000|2025-11-24 17:16:30|||||||||50
1764004600000|2025-11-24 17:16:40|||||||||1
1764004630000|2025-11-24 17:17:10|||||||||12
1764004640000|2025-11-24 17:17:20|||||||||3
1764004670000|2025-11-24 17:17:50|||||||||7
1764004700000|2025-11-24 17:18:20|||||||||1
1764004710000|2025-11-24 17:18:30|||||||||4
1764004750000|2025-11-24 17:19:10|||||||||20
1764004760000|2025-11-24 17:19:20|||||||||7
1764004770000|2025-11-24 17:19:30|||||||||50
1764004790000|2025-11-24 17:19:50|||||||||7
1764004800000|2025-11-24 17:20:00|||||||||3
1764004820000|2025-11-24 17:20:20|||||||||22
1764004850000|2025-11-24 17:20:50|||||||||1
1764004980000|2025-11-24 17:23:00|||||||||6
1764004990000|2025-11-24 17:23:10|||||||||1
1764005000000|2025-11-24 17:23:20|||||||||1
1764005020000|2025-11-24 17:23:40|||||||||1
1764005180000|2025-11-24 17:26:20|||||||||11
1764005200000|2025-11-24 17:26:40|||||||||1
1764005230000|2025-11-24 17:27:10|||||||||5
1764005240000|2025-11-24 17:27:20|||||||||13
1764005310000|2025-11-24 17:28:30|||||||||1
1764005350000|2025-11-24 17:29:10|||||||||1
1764005360000|2025-11-24 17:29:20|||||||||20
1764005370000|2025-11-24 17:29:30|||||||||22
1764005380000|2025-11-24 17:29:40|||||||||1
1764005390000|2025-11-24 17:29:50|||||||||1
1764005460000|2025-11-24 17:31:00|||||||||7
1764005600000|2025-11-24 17:33:20|||||||||2
1764005620000|2025-11-24 17:33:40|||||||||5
1764005680000|2025-11-24 17:34:40|||||||||12
1764005710000|2025-11-24 17:35:10|||||||||2
1764005750000|2025-11-24 17:35:50|||||||||9
1764005850000|2025-11-24 17:37:30|||||||||4
1764005940000|2025-11-24 17:39:00|||||||||3
1764005980000|2025-11-24 17:39:40|||||||||3
1764006070000|2025-11-24 17:41:10|||||||||2
1764006110000|2025-11-24 17:41:50|||||||||1
1764006120000|2025-11-24 17:42:00|||||||||1
1764006130000|2025-11-24 17:42:10|||||||||2
1764006140000|2025-11-24 17:42:20|||||||||1
1764006150000|2025-11-24 17:42:30|||||||||21
1764006370000|2025-11-24 17:46:10|||||||||2
1764006520000|2025-11-24 17:48:40|||||||||1
1764006590000|2025-11-24 17:49:50|||||||||1
1764006690000|2025-11-24 17:51:30|||||||||23
1764006730000|2025-11-24 17:52:10|||||||||3
1764006790000|2025-11-24 17:53:10|||||||||13
1764006960000|2025-11-24 17:56:00|||||||||35
1764006980000|2025-11-24 17:56:20|||||||||1
1764007080000|2025-11-24 17:58:00|||||||||1
1764007110000|2025-11-24 17:58:30|||||||||1
1764007120000|2025-11-24 17:58:40|||||||||1
1764007230000|2025-11-24 18:00:30|||||||||5
1764007240000|2025-11-24 18:00:40|||||||||1
1764007330000|2025-11-24 18:02:10|||||||||1
1764007530000|2025-11-24 18:05:30|||||||||18
1764007540000|2025-11-24 18:05:40|||||||||4
1764007560000|2025-11-24 18:06:00|||||||||2
1764007580000|2025-11-24 18:06:20|||||||||17
1764007600000|2025-11-24 18:06:40|||||||||1
1764007660000|2025-11-24 18:07:40|||||||||2
1764007680000|2025-11-24 18:08:00|||||||||1
1764007790000|2025-11-24 18:09:50|||||||||14
1764007800000|2025-11-24 18:10:00|||||||||2
1764007870000|2025-11-24 18:11:10|||||||||1
1764007900000|2025-11-24 18:11:40|||||||||2
1764007990000|2025-11-24 18:13:10|||||||||8
1764008010000|2025-11-24 18:13:30|||||||||1
1764008030000|2025-11-24 18:13:50|||||||||1
1764008070000|2025-11-24 18:14:30|||||||||2
1764008080000|2025-11-24 18:14:40|||||||||2
1764008220000|2025-11-24 18:17:00|||||||||30
1764008250000|2025-11-24 18:17:30|||||||||1
1764008350000|2025-11-24 18:19:10|||||||||8
1764008460000|2025-11-24 18:21:00|||||||||1
1764008470000|2025-11-24 18:21:10|||||||||19
1764008480000|2025-11-24 18:21:20|||||||||2
1764008500000|2025-11-24 18:21:40|||||||||2
1764008530000|2025-11-24 18:22:10|||||||||5
1764008540000|2025-11-24 18:22:20|||||||||10
1764008670000|2025-11-24 18:24:30|||||||||23
1764008700000|2025-11-24 18:25:00|||||||||1
1764008710000|2025-11-24 18:25:10|||||||||1
1764008740000|2025-11-24 18:25:40|||||||||1
1764008750000|2025-11-24 18:25:50|||||||||5
1764008760000|2025-11-24 18:26:00|||||||||1
1764008860000|2025-11-24 18:27:40|||||||||36
1764008890000|2025-11-24 18:28:10|||||||||9
1764008910000|2025-11-24 18:28:30|||||||||33
1764008920000|2025-11-24 18:28:40|||||||||1
1764008950000|2025-11-24 18:29:10|||||||||2
1764008970000|2025-11-24 18:29:30|||||||||1
1764009010000|2025-11-24 18:30:10|||||||||4
1764009020000|2025-11-24 18:30:20|||||||||1
1764009060000|2025-11-24 18:31:00|||||||||1
1764009080000|2025-11-24 18:31:20|||||||||8
1764009120000|2025-11-24 18:32:00|||||||||19
1764009130000|2025-11-24 18:32:10|||||||||2
1764009140000|2025-11-24 18:32:20|||||||||28
1764009150000|2025-11-24 18:32:30|||||||||5
1764009160000|2025-11-24 18:32:40|||||||||1
1764009330000|2025-11-24 18:35:30|||||||||2
1764009470000|2025-11-24 18:37:50|||||||||4
1764009490000|2025-11-24 18:38:10|||||||||4
1764009500000|2025-11-24 18:38:20|||||||||1
1764009520000|2025-11-24 18:38:40|||||||||12
1764009540000|2025-11-24 18:39:00|||||||||7
1764009550000|2025-11-24 18:39:10|||||||||1
1764009590000|2025-11-24 18:39:50|||||||||8
1764009610000|2025-11-24 18:40:10|||||||||3
1764009620000|2025-11-24 18:40:20|||||||||3
1764009680000|2025-11-24 18:41:20|||||||||3
1764009700000|2025-11-24 18:41:40|||||||||50
1764009710000|2025-11-24 18:41:50|||||||||1
1764009770000|2025-11-24 18:42:50|||||||||5
1764009890000|2025-11-24 18:44:50|||||||||6
1764010090000|2025-11-24 18:48:10|||||||||2
1764010100000|2025-11-24 18:48:20|||||||||2
1764010120000|2025-11-24 18:48:40|||||||||1
1764010150000|2025-11-24 18:49:10|||||||||1
1764010210000|2025-11-24 18:50:10|||||||||37
1764010220000|2025-11-24 18:50:20|||||||||5
1764010260000|2025-11-24 18:51:00|||||||||50
1764010270000|2025-11-24 18:51:10|||||||||9
1764010280000|2025-11-24 18:51:20|||||||||2
1764010340000|2025-11-24 18:52:20|||||||||2
1764010400000|2025-11-24 18:53:20|||||||||20
1764010420000|2025-11-24 18:53:40|||||||||1
1764010440000|2025-11-24 18:54:00|||||||||5
1764010450000|2025-11-24 18:54:10|||||||||59
1764010460000|2025-11-24 18:54:20|||||||||6
1764010480000|2025-11-24 18:54:40|||||||||6
1764010490000|2025-11-24 18:54:50|||||||||39
1764010500000|2025-11-24 18:55:00|||||||||19
1764010520000|2025-11-24 18:55:20|||||||||1
1764010560000|2025-11-24 18:56:00|||||||||8
1764010620000|2025-11-24 18:57:00|||||||||2
1764010630000|2025-11-24 18:57:10|||||||||1
1764010660000|2025-11-24 18:57:40|||||||||1
1764010690000|2025-11-24 18:58:10|||||||||10
1764010700000|2025-11-24 18:58:20|||||||||6
1764010710000|2025-11-24 18:58:30|||||||||5
1764010720000|2025-11-24 18:58:40|||||||||4
1764010730000|2025-11-24 18:58:50|||||||||1
1764010740000|2025-11-24 18:59:00|||||||||2
1764010760000|2025-11-24 18:59:20|||||||||9
1764010770000|2025-11-24 18:59:30|||||||||7
1764010790000|2025-11-24 18:59:50|||||||||14
1764010800000|2025-11-24 19:00:00|||||||||8
1764010810000|2025-11-24 19:00:10|||||||||7
1764010830000|2025-11-24 19:00:30|||||||||17
1764010840000|2025-11-24 19:00:40|||||||||1
1764010850000|2025-11-24 19:00:50|||||||||7
1764010860000|2025-11-24 19:01:00|||||||||1
1764010880000|2025-11-24 19:01:20|||||||||23
1764010890000|2025-11-24 19:01:30|||||||||1
1764010940000|2025-11-24 19:02:20|||||||||7
1764010980000|2025-11-24 19:03:00|||||||||2
1764010990000|2025-11-24 19:03:10|||||||||12
1764011030000|2025-11-24 19:03:50|||||||||4
1764011040000|2025-11-24 19:04:00|||||||||2
1764011060000|2025-11-24 19:04:20|||||||||10
1764011070000|2025-11-24 19:04:30|||||||||79
1764011080000|2025-11-24 19:04:40|||||||||1
1764011090000|2025-11-24 19:04:50|||||||||23
1764081000000|2025-11-25 14:30:00|20587.8|20575.8|20617.2|20605.2|20639.8|20626.4|20562.3|20541.2|119
1764081010000|2025-11-25 14:30:10|20614.9|20602.9|20643|20631|20664.6|20650.1|20614.9|20599.1|47
1764081020000|2025-11-25 14:30:20|20648.2|20628.2|20721.6|20709.6|20721.6|20709.6|20644.9|20628.2|40
1764081030000|2025-11-25 14:30:30|20714.1|20694.1|20769.8|20757.8|20769.8|20757.8|20709.1|20693.4|129
1764081040000|2025-11-25 14:30:40|20769.9|20757.9|20770.5|20758.5|20797.6|20783.4|20759.8|20745.1|18
1764081050000|2025-11-25 14:30:50|20773|20753|20818.7|20806.7|20822.6|20809.2|20768.9|20751.9|7
1764081060000|2025-11-25 14:31:00|20821.7|20801.7|20846.3|20826.3|20852.6|20832.6|20801.2|20789.2|30
1764081070000|2025-11-25 14:31:10|20846.6|20826.6|20872.1|20852.1|20872.1|20852.4|20834.8|20819.9|8
1764081080000|2025-11-25 14:31:20|20871.9|20851.9|20878.4|20866.4|20878.5|20866.5|20859.6|20846|12
1764081090000|2025-11-25 14:31:30|20877.1|20865.1|20848.6|20828.6|20879.4|20867.4|20832.3|20816|16
1764081100000|2025-11-25 14:31:40|20850.9|20830.9|20857.1|20837.1|20865.9|20851|20844.6|20824.6|12
1764081110000|2025-11-25 14:31:50|20853.4|20833.4|20840.6|20828.6|20869.1|20853.2|20838.4|20826.4|4
1764081120000|2025-11-25 14:32:00|20838.4|20826.4|20819.7|20807.7|20844.9|20828.7|20819.7|20807.7|18
1764081130000|2025-11-25 14:32:10|20826|20814|20822.5|20802.5|20833.3|20814|20809.8|20792.6|10
1764081140000|2025-11-25 14:32:20|20818.6|20806.6|20797.6|20777.6|20818.6|20806.6|20794.8|20777.6|8
1764081150000|2025-11-25 14:32:30|20793.2|20781.2|20795.2|20783.2|20808.7|20796.7|20787.4|20773.8|32
1764081160000|2025-11-25 14:32:40|20802.1|20790.1|20795.1|20775.1|20802.4|20790.1|20793|20773|14
1764081170000|2025-11-25 14:32:50|20795|20775|20799.7|20787.7|20808.5|20793.5|20786.1|20772.6|9
1764081180000|2025-11-25 14:33:00|20799.8|20787.8|20800.8|20780.8|20802|20790|20787.2|20775.2|33
1764081190000|2025-11-25 14:33:10|20799.6|20779.6|20730.5|20718.5|20799.6|20783.5|20726|20707.4|17
1764081200000|2025-11-25 14:33:20|20728|20716|20714.5|20694.5|20734.4|20721|20714.5|20694.5|3
1764081210000|2025-11-25 14:33:30|20710.4|20698.4|20690.7|20670.7|20710.8|20698.4|20677.8|20661.9|14
1764081220000|2025-11-25 14:33:40|20690.8|20670.8|20700.9|20680.9|20708.3|20693.5|20683.7|20664.6|8
1764081230000|2025-11-25 14:33:50|20704.6|20692.6|20676.9|20656.9|20712.1|20696|20664.3|20648.1|24
1764081240000|2025-11-25 14:34:00|20679.4|20659.4|20716.9|20696.9|20716.9|20696.9|20679.4|20659.4|4
1764081250000|2025-11-25 14:34:10|20717|20697|20718.1|20698.1|20728.1|20708.3|20710.3|20690.7|5
1764081260000|2025-11-25 14:34:20|20717.6|20697.6|20716.9|20696.9|20717.6|20705|20689.3|20674.6|7
1764081270000|2025-11-25 14:34:30|20718.2|20698.2|20720.2|20700.2|20724|20709.2|20716.7|20696.7|30
1764081280000|2025-11-25 14:34:40|20719|20699|20722.4|20710.4|20728.5|20713.8|20711.4|20697.8|7
1764081290000|2025-11-25 14:34:50|20726.3|20706.3|20732.8|20720.8|20732.8|20720.8|20709.9|20694|25
1764081300000|2025-11-25 14:35:00|20728.1|20716.1|20733.1|20721.1|20735.7|20721.1|20719.8|20699.8|13
1764081310000|2025-11-25 14:35:10|20733.2|20721.2|20741.7|20729.7|20749.5|20734.5|20733.2|20720.8|15
1764081320000|2025-11-25 14:35:20|20742.8|20730.8|20738.2|20726.2|20751.8|20735.6|20738.2|20724.7|4
1764081330000|2025-11-25 14:35:30|20737|20725|20734.2|20722.2|20747|20732.2|20734.2|20719.5|7
1764081340000|2025-11-25 14:35:40|20735.3|20723.3|20724.5|20704.5|20735.3|20723.3|20704.2|20692.2|25
1764081350000|2025-11-25 14:35:50|20721.7|20709.7|20715.6|20695.6|20727.9|20713.3|20711.5|20695.6|5
1764081360000|2025-11-25 14:36:00|20719.2|20699.2|20724.5|20704.5|20732.9|20716.9|20716.5|20699.2|13
1764081370000|2025-11-25 14:36:10|20723.3|20703.3|20688.6|20676.6|20723.3|20709.5|20688.6|20674|20
1764081380000|2025-11-25 14:36:20|20687.6|20667.6|20666.3|20654.3|20687.6|20669.2|20666.3|20649.1|4
1764081390000|2025-11-25 14:36:30|20668.6|20656.6|20661.7|20641.7|20680.4|20664.4|20657.8|20641.7|14
1764081400000|2025-11-25 14:36:40|20665.1|20645.1|20663.3|20643.3|20668.3|20652.4|20659.1|20643.3|114
1764081410000|2025-11-25 14:36:50|20656.9|20644.9|20651.8|20639.8|20658.1|20646.1|20649|20633.2|27
1764081420000|2025-11-25 14:37:00|20653|20641|20677.6|20665.6|20678.9|20666.9|20653|20641|4
1764081430000|2025-11-25 14:37:10|20678.1|20666.1|20734.9|20714.9|20734.9|20716.5|20678.1|20666.1|24
1764081440000|2025-11-25 14:37:20|20735|20715|20718.7|20698.7|20742.4|20722.4|20718.7|20698.7|2
1764081450000|2025-11-25 14:37:30|20718.9|20698.9|20715.3|20703.3|20724.8|20711.5|20715.3|20698.9|108
1764081460000|2025-11-25 14:37:40|20720.6|20700.6|20727.7|20715.7|20731.8|20715.7|20715.6|20699.9|4
1764081470000|2025-11-25 14:37:50|20731.6|20711.6|20737.9|20717.9|20742.7|20726.5|20722.6|20706.7|19
1764081480000|2025-11-25 14:38:00|20732.9|20712.9|20731.7|20711.7|20740.4|20725.6|20725.4|20705.4|4
1764081490000|2025-11-25 14:38:10|20735.3|20715.3|20715.3|20703.3|20735.4|20719.3|20715.3|20703.3|0
1764081500000|2025-11-25 14:38:20|20714.1|20702.1|20689.6|20669.6|20714.1|20702.1|20689.3|20669.3|8
1764081510000|2025-11-25 14:38:30|20683.5|20663.5|20679.2|20667.2|20695.8|20681|20679.2|20663.5|9
1764081520000|2025-11-25 14:38:40|20683.3|20663.3|20684.3|20664.3|20691.8|20678.3|20681.5|20663.1|8
1764081530000|2025-11-25 14:38:50|20679.7|20659.7|20693.3|20673.3|20693.3|20673.3|20675.5|20655.6|9
1764081540000|2025-11-25 14:39:00|20694.2|20682.2|20715.6|20695.6|20718.1|20705.8|20694.2|20682.2|5
1764081550000|2025-11-25 14:39:10|20714.3|20694.3|20701.7|20681.7|20719.1|20705.6|20691.7|20678.8|4
1764081560000|2025-11-25 14:39:20|20696.5|20684.5|20710.1|20698.1|20714.5|20698.1|20696.5|20683.1|3
1764081570000|2025-11-25 14:39:30|20710.2|20698.2|20719.2|20699.2|20720.6|20700.6|20710.1|20694.3|3
1764081580000|2025-11-25 14:39:40|20718.1|20698.1|20715.5|20695.5|20718.1|20703.6|20711.5|20694.2|5
1764081590000|2025-11-25 14:39:50|20714.2|20694.2|20699.5|20679.5|20715.6|20695.6|20694|20678|36
1764081600000|2025-11-25 14:40:00|20699.3|20679.3|20715.4|20695.4|20715.4|20699.3|20697.7|20679.3|6
1764081610000|2025-11-25 14:40:10|20715|20695|20711.3|20699.3|20715|20699.3|20697.6|20684.1|7
1764081620000|2025-11-25 14:40:20|20713.7|20701.7|20737.4|20725.4|20740.5|20725.4|20713.7|20701.7|8
1764081630000|2025-11-25 14:40:30|20743.8|20723.8|20734.7|20722.7|20743.8|20730.3|20734.7|20721.3|5
1764081640000|2025-11-25 14:40:40|20734.8|20722.8|20749.8|20729.8|20755.2|20740.7|20734.8|20722.8|21
1764081650000|2025-11-25 14:40:50|20748.7|20728.7|20757|20745|20757.1|20745.1|20744.6|20728.6|2
1764081660000|2025-11-25 14:41:00|20755.8|20743.8|20749.9|20729.9|20756.1|20743.8|20742.3|20727.4|14
1764081670000|2025-11-25 14:41:10|20749.8|20729.8|20744.9|20724.9|20749.9|20730.2|20742.2|20724.9|6
1764081680000|2025-11-25 14:41:20|20742.4|20722.4|20754.9|20734.9|20754.9|20734.9|20738.5|20721.2|2
1764081690000|2025-11-25 14:41:30|20751|20739|20738.5|20726.5|20755|20739|20738.5|20726.5|3
1764081700000|2025-11-25 14:41:40|20736|20724|20734.7|20722.7|20740.2|20724|20732.4|20716.3|5
1764081710000|2025-11-25 14:41:50|20733.7|20721.7|20750.2|20730.2|20755.9|20743.9|20733.7|20721.7|8
1764081720000|2025-11-25 14:42:00|20750.3|20730.3|20741.4|20729.4|20752.7|20736.5|20741.4|20729.4|1
1764081730000|2025-11-25 14:42:10|20741.5|20729.5|20731.4|20711.4|20745.2|20730.5|20724.9|20702.9|26
1764081740000|2025-11-25 14:42:20|20729.1|20709.1|20727.5|20715.5|20732.7|20716.5|20720.8|20706.5|5
1764081750000|2025-11-25 14:42:30|20726.3|20714.3|20721.3|20709.3|20726.3|20714.3|20716.5|20700.3|5
1764081760000|2025-11-25 14:42:40|20721.2|20709.2|20723.8|20711.8|20723.8|20711.8|20718.8|20702.9|6
1764081770000|2025-11-25 14:42:50|20724.1|20712.1|20723.7|20711.7|20726.3|20714.3|20722.5|20710.5|0
1764081780000|2025-11-25 14:43:00|20724.9|20712.9|20701.9|20689.9|20724.9|20712.9|20697.8|20682|14
1764081790000|2025-11-25 14:43:10|20700.7|20688.7|20698.3|20686.3|20703.3|20688.8|20687|20675|9
1764081800000|2025-11-25 14:43:20|20700.9|20680.9|20720.6|20700.6|20722.9|20707.2|20699.4|20680.9|2
1764081810000|2025-11-25 14:43:30|20718.3|20698.3|20709.2|20697.2|20718.3|20698.5|20709.2|20693.3|0
1764081820000|2025-11-25 14:43:40|20708|20696|20705.8|20685.8|20714.6|20696.4|20704.2|20685.8|4
1764081830000|2025-11-25 14:43:50|20701.9|20689.9|20701.7|20689.7|20704.4|20692.4|20701.7|20689.7|2
1764081840000|2025-11-25 14:44:00|20700.6|20688.6|20724.3|20712.3|20727.1|20712.3|20700.6|20688.6|8
1764081850000|2025-11-25 14:44:10|20725.8|20713.8|20729.2|20717.2|20735.8|20721.1|20725.7|20713.7|2
1764081860000|2025-11-25 14:44:20|20732|20712|20715.7|20703.7|20732|20712|20711.2|20695.7|8
1764081870000|2025-11-25 14:44:30|20715.6|20703.6|20704.2|20692.2|20719.1|20703.6|20704.2|20692.2|2
1764081880000|2025-11-25 14:44:40|20704.3|20692.3|20703.2|20683.2|20704.5|20692.3|20699.3|20683.2|1
1764081890000|2025-11-25 14:44:50|20698|20686|20694.2|20682.2|20703.2|20686|20693.2|20675.8|3
1764081900000|2025-11-25 14:45:00|20693|20681|20715.8|20695.8|20716.8|20701.1|20693|20681|11
1764081910000|2025-11-25 14:45:10|20713.4|20693.4|20709.3|20697.3|20717|20702.4|20703.1|20689.2|8
1764081920000|2025-11-25 14:45:20|20709.2|20697.2|20708.3|20688.3|20710.6|20698.5|20701.7|20688.3|0
1764081930000|2025-11-25 14:45:30|20709.5|20689.5|20703.3|20683.3|20709.5|20692.2|20699.5|20680.8|7
1764081940000|2025-11-25 14:45:40|20699.5|20679.5|20690.5|20678.5|20699.5|20682|20689.3|20677.3|1
1764081950000|2025-11-25 14:45:50|20691.6|20679.6|20688.6|20676.6|20691.6|20679.6|20687.1|20675.1|14
1764081960000|2025-11-25 14:46:00|20688.5|20676.5|20685|20673|20688.5|20676.5|20682.7|20670.7|5
1764081970000|2025-11-25 14:46:10|20683.7|20671.7|20678.8|20666.8|20683.7|20671.7|20675.2|20661.6|6
1764081980000|2025-11-25 14:46:20|20679.3|20659.3|20675.2|20663.2|20693.5|20681.5|20675.2|20659.3|5
1764081990000|2025-11-25 14:46:30|20676.3|20664.3|20678.2|20666.2|20679.3|20666.2|20671.7|20658.2|9
1764082000000|2025-11-25 14:46:40|20679.4|20667.4|20681.4|20669.4|20681.6|20669.6|20679.1|20667.1|12
1764082010000|2025-11-25 14:46:50|20674.5|20662.5|20681.9|20669.9|20682.1|20670|20674.5|20659.9|25
1764082020000|2025-11-25 14:47:00|20683.1|20671.1|20674.5|20662.5|20683.1|20671.1|20673.2|20658.5|39
1764082030000|2025-11-25 14:47:10|20673.4|20661.4|20674.4|20662.4|20675.5|20663.5|20673.2|20661.2|5
1764082040000|2025-11-25 14:47:20|20676.3|20664.3|20676.9|20664.9|20686.1|20667.7|20676.3|20663.7|2
1764082050000|2025-11-25 14:47:30|20675.7|20663.7|20675.7|20663.7|20679.5|20667.5|20669.6|20657.6|2
1764082060000|2025-11-25 14:47:40|20676|20664|20679.5|20667.5|20682.1|20667.5|20675.7|20662.1|0
1764082070000|2025-11-25 14:47:50|20679.6|20667.6|20678.2|20666.2|20679.6|20667.6|20678.2|20666.2|0
1764082080000|2025-11-25 14:48:00|20677|20665|20679.9|20659.9|20679.9|20666.2|20672.2|20659.9|5
1764082090000|2025-11-25 14:48:10|20674.6|20662.6|20663.6|20651.6|20674.6|20662.6|20663.6|20651.6|4
1764082100000|2025-11-25 14:48:20|20661.3|20649.3|20656.5|20636.5|20661.3|20649.3|20651.2|20636.5|19
1764082110000|2025-11-25 14:48:30|20655.4|20635.4|20668.4|20656.4|20668.4|20656.4|20655.4|20635.4|10
1764082120000|2025-11-25 14:48:40|20667.2|20655.2|20674.9|20654.9|20684.6|20667.6|20667.2|20654.9|10
1764082130000|2025-11-25 14:48:50|20673.7|20653.7|20667.4|20647.4|20674.9|20654.9|20667.4|20647.4|1
1764082140000|2025-11-25 14:49:00|20668.5|20648.5|20669.4|20657.4|20675.9|20657.4|20664.6|20647.4|0
1764082150000|2025-11-25 14:49:10|20672.1|20652.1|20652.1|20640.1|20672.1|20657.4|20651.1|20639.1|4
1764082160000|2025-11-25 14:49:20|20647.5|20635.5|20646.3|20626.3|20649.9|20637.9|20644.8|20626.3|7
1764082170000|2025-11-25 14:49:30|20628.1|20616.1|20628.4|20608.4|20635.6|20619.9|20624.4|20604.9|15
1764082180000|2025-11-25 14:49:40|20628.3|20608.3|20622.1|20610.1|20635.9|20621.1|20622.1|20608.3|4
1764082190000|2025-11-25 14:49:50|20623.2|20611.2|20623.5|20611.5|20632.4|20617.7|20619.9|20599.9|10
1764082200000|2025-11-25 14:50:00|20623.6|20611.6|20622.6|20602.6|20627.6|20611.6|20617.5|20602.5|3
1764082210000|2025-11-25 14:50:10|20619.8|20607.8|20626|20614|20628.4|20616.4|20619.8|20605.3|1
1764082220000|2025-11-25 14:50:20|20624.8|20612.8|20635|20615|20635|20617.7|20624.8|20607.6|6
1764082230000|2025-11-25 14:50:30|20631.1|20619.1|20639.6|20627.6|20644.6|20627.6|20628.5|20615|2
1764082240000|2025-11-25 14:50:40|20638.2|20626.2|20639.4|20627.4|20642.1|20627.4|20630.7|20618.7|11
1764082250000|2025-11-25 14:50:50|20639.5|20627.5|20646.8|20634.8|20649.2|20637.2|20639.5|20627.5|0
1764082260000|2025-11-25 14:51:00|20645.6|20633.6|20638|20626|20646.8|20634.8|20635.6|20619.6|1
1764082270000|2025-11-25 14:51:10|20641.9|20621.9|20641.9|20629.9|20647.1|20631.2|20636.9|20619.6|2
1764082280000|2025-11-25 14:51:20|20644.3|20632.3|20650.9|20630.9|20650.9|20636|20643.1|20629.7|1
1764082290000|2025-11-25 14:51:30|20647|20635|20656.9|20644.9|20659.6|20644.9|20647|20635|1
1764082300000|2025-11-25 14:51:40|20654.4|20642.4|20654.4|20642.4|20659.6|20643.5|20654.4|20639.6|0
1764082310000|2025-11-25 14:51:50|20651|20639|20645.3|20633.3|20654.2|20642.2|20645.3|20633.3|12
1764082320000|2025-11-25 14:52:00|20643|20631|20637|20625|20646.8|20634.8|20636.8|20624.8|22
1764082330000|2025-11-25 14:52:10|20627.4|20607.4|20619.7|20607.7|20627.4|20610.1|20619.7|20602.4|4
1764082340000|2025-11-25 14:52:20|20624.5|20612.5|20634.6|20614.6|20634.6|20617.4|20621|20609|1
1764082350000|2025-11-25 14:52:30|20630.5|20618.5|20640.4|20628.4|20645.1|20629.7|20625.7|20609.6|4
1764082360000|2025-11-25 14:52:40|20640.5|20628.5|20663.2|20643.2|20663.2|20644.7|20638.1|20626.1|1
1764082370000|2025-11-25 14:52:50|20663.3|20643.3|20656.7|20644.7|20663.3|20646|20653.9|20641.9|10
1764082380000|2025-11-25 14:53:00|20664.2|20644.2|20694.2|20674.2|20694.2|20674.2|20661.9|20641.9|5
1764082390000|2025-11-25 14:53:10|20694.4|20674.4|20666.9|20654.9|20694.4|20679.9|20665.5|20647.1|11
1764082400000|2025-11-25 14:53:20|20670.3|20650.3|20669.6|20649.6|20672.1|20654.9|20658.8|20642.1|3
1764082410000|2025-11-25 14:53:30|20676.9|20656.9|20678|20666|20678|20666|20669.6|20649.6|1
1764082420000|2025-11-25 14:53:40|20677.1|20657.1|20690.7|20678.7|20694.6|20680|20669.4|20653.5|1
1764082430000|2025-11-25 14:53:50|20688.5|20676.5|20689.6|20669.6|20693.6|20676.5|20686.1|20669.6|62
1764082440000|2025-11-25 14:54:00|20687.2|20667.2|20692.1|20672.1|20692.1|20676.2|20686.9|20667.1|2
1764082450000|2025-11-25 14:54:10|20691|20671|20680.6|20668.6|20691|20674.9|20680.6|20664.6|4
1764082460000|2025-11-25 14:54:20|20681.9|20669.9|20681.9|20661.9|20685.6|20671|20676.9|20660.7|4
1764082470000|2025-11-25 14:54:30|20677.7|20665.7|20664.5|20644.5|20677.7|20665.7|20664.5|20644.5|6
1764082480000|2025-11-25 14:54:40|20665.7|20645.7|20650.7|20630.7|20665.7|20645.7|20650.7|20630.7|6
1764082490000|2025-11-25 14:54:50|20644.7|20624.7|20652.9|20632.9|20657.5|20645.5|20644.7|20624.7|17
1764082500000|2025-11-25 14:55:00|20654.2|20634.2|20627.1|20615.1|20654.2|20639.3|20627.1|20610.9|4
1764082510000|2025-11-25 14:55:10|20631.1|20611.1|20626|20606|20631.1|20613.5|20621.6|20603.6|6
1764082520000|2025-11-25 14:55:20|20625.9|20605.9|20616.8|20604.8|20628.1|20608.1|20616.8|20602.4|6
1764082530000|2025-11-25 14:55:30|20612.7|20600.7|20616.9|20596.9|20619.4|20607.1|20611.6|20596.9|16
1764082540000|2025-11-25 14:55:40|20617.1|20597.1|20614.2|20602.2|20619.3|20603.6|20611.9|20594.6|7
1764082550000|2025-11-25 14:55:50|20617.6|20605.6|20617.8|20605.8|20619.4|20605.8|20608.9|20596.8|14
1764082560000|2025-11-25 14:56:00|20618.2|20598.2|20627|20607|20627|20608.4|20610.2|20598.2|24
1764082570000|2025-11-25 14:56:10|20623.1|20611.1|20620.4|20608.4|20634.4|20618.3|20618|20598.2|6
1764082580000|2025-11-25 14:56:20|20622.7|20610.7|20632.6|20620.6|20640.7|20624.6|20622.7|20608.2|11
1764082590000|2025-11-25 14:56:30|20632.4|20620.4|20631.4|20619.4|20632.4|20620.4|20626.4|20614.4|1
1764082600000|2025-11-25 14:56:40|20631.3|20619.3|20628.9|20616.9|20635|20619.3|20625.5|20605.6|3
1764082610000|2025-11-25 14:56:50|20626.7|20614.7|20627.8|20615.8|20627.8|20615.8|20625.5|20613.5|1
1764082620000|2025-11-25 14:57:00|20625.6|20613.6|20635.8|20615.8|20645.7|20626|20625.5|20613.5|5
1764082630000|2025-11-25 14:57:10|20630.5|20618.5|20634.4|20614.4|20635.7|20619.7|20630.5|20614.4|1
1764082640000|2025-11-25 14:57:20|20629.2|20617.2|20634.4|20614.4|20639.2|20619.2|20625.6|20611.9|2
1764082650000|2025-11-25 14:57:30|20634.3|20614.3|20629.4|20609.4|20634.3|20614.3|20629.4|20609.4|0
1764082660000|2025-11-25 14:57:40|20628.2|20608.2|20620.5|20608.5|20628.2|20609.7|20620.5|20603.2|0
1764082670000|2025-11-25 14:57:50|20620.6|20608.6|20629.2|20617.2|20630.7|20618.7|20620.6|20608.2|1
1764082680000|2025-11-25 14:58:00|20630.3|20618.3|20628.4|20608.4|20638.1|20622.2|20612.1|20597.4|17
1764082690000|2025-11-25 14:58:10|20627.1|20607.1|20633.5|20613.5|20634.6|20620.1|20623.4|20607.1|4
1764082700000|2025-11-25 14:58:20|20628.2|20616.2|20646.1|20634.1|20648.7|20634.2|20627|20615|11
1764082710000|2025-11-25 14:58:30|20647.2|20635.2|20644.9|20632.9|20647.2|20635.2|20641.3|20629.3|3
1764082720000|2025-11-25 14:58:40|20644.8|20632.8|20644.8|20632.8|20644.9|20632.9|20643.8|20631.8|5
1764082730000|2025-11-25 14:58:50|20643.2|20631.2|20643.6|20631.6|20643.6|20631.6|20643.2|20631.2|10
1764082740000|2025-11-25 14:59:00|20644.7|20632.7|20642.2|20630.2|20644.7|20632.7|20642.2|20630.2|3
1764082750000|2025-11-25 14:59:10|20650|20630|20643.4|20631.4|20650|20631.4|20643.4|20630|0
1764082760000|2025-11-25 14:59:20|20642.2|20630.2|20631.2|20619.2|20642.2|20630.2|20631.2|20615|5
1764082770000|2025-11-25 14:59:30|20631.3|20619.3|20657.8|20637.8|20657.8|20645.5|20631.2|20619.2|13
1764082780000|2025-11-25 14:59:40|20655.3|20635.3|20648.9|20636.9|20655.3|20639.2|20648.9|20632.8|1
1764082790000|2025-11-25 14:59:50|20646.4|20634.4|20660.3|20640.3|20660.3|20643|20642.8|20630.8|0
1764082800000|2025-11-25 15:00:00|20655|20643|20641.8|20621.8|20655.4|20643|20641.8|20621.8|9
1764082810000|2025-11-25 15:00:10|20636.5|20624.5|20630.4|20618.4|20636.5|20624.5|20630.4|20618.4|23
1764082820000|2025-11-25 15:00:20|20630.5|20618.5|20629.3|20609.3|20636.3|20624.3|20628|20608|17
1764082830000|2025-11-25 15:00:30|20629.2|20609.2|20617.9|20605.9|20629.2|20611.9|20616.6|20604.6|0
1764082840000|2025-11-25 15:00:40|20617.8|20605.8|20617.9|20605.9|20623.2|20607.1|20616.6|20602.1|4
1764082850000|2025-11-25 15:00:50|20616.7|20604.7|20619.4|20599.4|20620.5|20606.1|20615.3|20599.4|11
1764082860000|2025-11-25 15:01:00|20620.5|20600.5|20610.4|20598.4|20623|20607.1|20610.4|20598.4|3
1764082870000|2025-11-25 15:01:10|20608|20596|20613.3|20593.3|20613.3|20598.4|20608|20593.3|5
1764082880000|2025-11-25 15:01:20|20609.2|20597.2|20611.7|20599.7|20614.1|20602.1|20608|20596|1
1764082890000|2025-11-25 15:01:30|20609.5|20597.5|20598.3|20586.3|20614.5|20597.5|20594.3|20578.5|13
1764082900000|2025-11-25 15:01:40|||||||||3
1764082910000|2025-11-25 15:01:50|20599.5|20587.5|20588.4|20576.4|20599.5|20587.5|20588.4|20576.4|2
1764082920000|2025-11-25 15:02:00|20587.3|20575.3|20588.8|20576.8|20589.9|20577.9|20584.9|20572.9|6
1764082930000|2025-11-25 15:02:10|20588.6|20576.6|20588.8|20576.8|20594|20576.8|20588.5|20574|7
1764082940000|2025-11-25 15:02:20|20587.6|20575.6|20590.1|20578.1|20593.4|20581.4|20587.6|20575.6|7
1764082950000|2025-11-25 15:02:30|20591.3|20579.3|20590|20578|20592.4|20580.4|20590|20578|2
1764082960000|2025-11-25 15:02:40|20590.1|20578.1|20564.8|20552.8|20591.3|20579.3|20564.8|20552.8|38
1764082970000|2025-11-25 15:02:50|20563.6|20551.6|20568.6|20556.6|20573.9|20557.8|20562.5|20550.5|2
1764082980000|2025-11-25 15:03:00|20567.5|20555.5|20561.4|20549.4|20569|20555.5|20561.3|20549|3
1764082990000|2025-11-25 15:03:10|20562.6|20550.6|20557.2|20545.2|20566.6|20550.6|20556.1|20536.5|14
1764083000000|2025-11-25 15:03:20|20557.3|20545.3|20558.4|20546.4|20558.4|20546.4|20557.3|20545.3|5
1764083010000|2025-11-25 15:03:30|20557.3|20545.3|20557.4|20545.4|20558.6|20546.6|20553.6|20541.6|22
1764083020000|2025-11-25 15:03:40|20556.3|20544.3|20540.1|20528.1|20556.3|20544.3|20538.9|20526.9|12
1764083030000|2025-11-25 15:03:50|20541.3|20529.3|20533.8|20521.8|20544|20529.3|20530.1|20518.1|11
1764083040000|2025-11-25 15:04:00|20532.6|20520.6|20526.6|20514.6|20535.3|20523.3|20526.6|20514.6|6
1764083050000|2025-11-25 15:04:10|20523.2|20511.2|20519.3|20507.3|20529.2|20517|20519.3|20507.3|10
1764083060000|2025-11-25 15:04:20|20519.2|20507.2|20519.2|20507.2|20526.9|20510.8|20516.8|20504.8|8
1764083070000|2025-11-25 15:04:30|20519.1|20507.1|20496.7|20484.7|20520.4|20508.4|20496.7|20481.9|9
1764083080000|2025-11-25 15:04:40|20499|20487|20494.2|20482.2|20503.1|20487.3|20494.2|20480.8|9
1764083090000|2025-11-25 15:04:50|20494.1|20482.1|20493.1|20481.1|20499.3|20487.3|20489|20476.8|21
1764083100000|2025-11-25 15:05:00|20504.3|20484.3|20506.7|20494.7|20506.7|20494.7|20498.1|20484.3|15
1764083110000|2025-11-25 15:05:10|20505.6|20493.6|20501.3|20489.3|20506.7|20494.7|20499.3|20487.3|10
1764083120000|2025-11-25 15:05:20|20499|20487|20500.4|20488.4|20501.9|20488.4|20490.4|20478.4|12
1764083130000|2025-11-25 15:05:30|20500.3|20488.3|20493.1|20481.1|20501.7|20489.7|20493.1|20481.1|6
1764083140000|2025-11-25 15:05:40|20492.9|20480.9|20494.2|20482.2|20494.2|20482.2|20486.8|20474.8|7
1764083150000|2025-11-25 15:05:50|20493.1|20481.1|20492.9|20480.9|20495.3|20483.3|20489.3|20477.3|10
1764083160000|2025-11-25 15:06:00|20490.4|20478.4|20485.3|20473.3|20494|20482|20485.3|20470.6|9
1764083170000|2025-11-25 15:06:10|20485.4|20473.4|20494|20482|20495.2|20483.2|20485.4|20469.4|14
1764083180000|2025-11-25 15:06:20|20492.8|20480.8|20506.6|20494.6|20506.7|20494.7|20486.7|20468.3|4
1764083190000|2025-11-25 15:06:30|20503.1|20491.1|20504.1|20492.1|20504.1|20492.1|20495.4|20483.4|9
1764083200000|2025-11-25 15:06:40|20504|20492|20514.1|20502.1|20517.7|20505.7|20502.8|20490.8|8
1764083210000|2025-11-25 15:06:50|20507.7|20495.7|20501.6|20489.6|20510.2|20498.2|20501.6|20489.6|5
1764083220000|2025-11-25 15:07:00|20502.7|20490.7|20504|20492|20506.6|20494.6|20500.3|20488.3|10
1764083230000|2025-11-25 15:07:10|20495.2|20483.2|20501.8|20489.8|20502.9|20490.9|20494.3|20482.3|7
1764083240000|2025-11-25 15:07:20|20505.3|20493.3|20508.1|20496.1|20514.4|20496.1|20503.1|20491.1|4
1764083250000|2025-11-25 15:07:30|20509.2|20497.2|20506.8|20494.8|20509.2|20497.2|20506.7|20494.7|3
1764083260000|2025-11-25 15:07:40|20507.1|20495.1|20514.4|20494.4|20514.4|20501.1|20507.1|20494.4|8
1764083270000|2025-11-25 15:07:50|20510.6|20498.6|20506.7|20494.7|20510.6|20498.6|20502.9|20490.9|3
1764083280000|2025-11-25 15:08:00|20506.8|20494.8|20506.9|20494.9|20506.9|20494.9|20505.7|20493.7|2
1764083290000|2025-11-25 15:08:10|20509.3|20497.3|20514|20502|20514|20502|20504.5|20492.5|4
1764083300000|2025-11-25 15:08:20|20514.2|20502.2|20509|20497|20521.8|20509.8|20509|20497|7
1764083310000|2025-11-25 15:08:30|20507.8|20495.8|20506.6|20494.6|20509|20497|20506.6|20494.6|0
1764083320000|2025-11-25 15:08:40|20505.4|20493.4|20484.3|20472.3|20506.7|20494.7|20484.3|20472.3|13
1764083330000|2025-11-25 15:08:50|20485.4|20473.4|20484.1|20472.1|20486.8|20474.8|20481.7|20469.7|2
1764083340000|2025-11-25 15:09:00|20482.9|20470.9|20487.8|20475.8|20489.4|20477.1|20482.9|20469.4|0
1764083350000|2025-11-25 15:09:10|20486.7|20474.7|20475.6|20463.6|20486.7|20474.7|20473.2|20461.2|13
1764083360000|2025-11-25 15:09:20|20479.1|20467.1|20453.5|20441.5|20481.5|20469.5|20453.5|20441.5|41
1764083370000|2025-11-25 15:09:30|20451|20439|20453.8|20441.8|20453.8|20441.8|20448.9|20436.9|4
1764083380000|2025-11-25 15:09:40|20454.9|20442.9|20448.2|20436.2|20454.9|20442.9|20443.3|20431.3|26
1764083390000|2025-11-25 15:09:50|20448.1|20436.1|20444.2|20432.2|20448.1|20436.1|20443.1|20431.1|21
1764083400000|2025-11-25 15:10:00|20444.1|20432.1|20493|20481|20493.2|20481|20444.1|20432.1|26
1764083410000|2025-11-25 15:10:10|20495.3|20483.3|20502.8|20490.8|20510.3|20496.7|20492.8|20480.8|4
1764083420000|2025-11-25 15:10:20|20503.9|20491.9|20522.3|20510.3|20527.6|20514|20503.9|20491.9|4
1764083430000|2025-11-25 15:10:30|20523.5|20511.5|20521.2|20509.2|20526.4|20514.1|20519.8|20503.9|1
1764083440000|2025-11-25 15:10:40|20522.4|20510.4|20531.2|20519.2|20532.7|20519.2|20518.8|20506.8|3
1764083450000|2025-11-25 15:10:50|20528.8|20516.8|20520.1|20500.1|20535.1|20519.2|20520.1|20500.1|5
1764083460000|2025-11-25 15:11:00|20520.2|20500.2|20533.5|20521.5|20539.7|20527.7|20520.2|20500.2|3
1764083470000|2025-11-25 15:11:10|20547.1|20535.1|20565.6|20545.6|20565.6|20550.9|20546.4|20531.7|58
1764083480000|2025-11-25 15:11:20|20561.7|20549.7|20561.8|20549.8|20567|20553.3|20561.7|20545.6|8
1764083490000|2025-11-25 15:11:30|20564.1|20552.1|20570|20558|20570.3|20558|20563|20546.8|6
1764083500000|2025-11-25 15:11:40|20570.4|20558.4|20593.1|20581.1|20593.4|20581.4|20570.4|20556.4|12
1764083510000|2025-11-25 15:11:50|20596.7|20584.7|20586.9|20574.9|20596.7|20584.7|20586.9|20568.5|5
1764083520000|2025-11-25 15:12:00|20593|20581|20585.7|20573.7|20596.9|20581|20585.7|20567.2|2
1764083530000|2025-11-25 15:12:10|20586.9|20574.9|20593.2|20581.2|20597.9|20585.9|20583.4|20567.2|12
1764083540000|2025-11-25 15:12:20|20596.7|20584.7|20595.4|20583.4|20597.8|20585.8|20595.4|20583.4|10
1764083550000|2025-11-25 15:12:30|20604.3|20584.3|20635.2|20623.2|20635.2|20623.2|20603.2|20583.2|6
1764083560000|2025-11-25 15:12:40|20632.8|20620.8|20629.2|20609.2|20642.9|20623.2|20629.2|20609.2|4
1764083570000|2025-11-25 15:12:50|20627.9|20607.9|20630.4|20610.4|20631.5|20611.7|20621.6|20601.6|0
1764083580000|2025-11-25 15:13:00|20631.6|20611.6|20631.6|20611.6|20641.7|20629.4|20628.8|20611.6|5
1764083590000|2025-11-25 15:13:10|20631.7|20611.7|20630.6|20610.6|20631.7|20614.2|20625.1|20609.2|7
1764083600000|2025-11-25 15:13:20|20632.8|20612.8|20618.3|20598.3|20632.8|20612.8|20618.2|20598.2|4
1764083610000|2025-11-25 15:13:30|20614.1|20602.1|20626.8|20614.8|20632.1|20616.1|20614.1|20602.1|12
1764083620000|2025-11-25 15:13:40|20628.1|20616.1|20609.6|20589.6|20628.1|20616.1|20602.1|20586|22
1764083630000|2025-11-25 15:13:50|20605.5|20593.5|20603.5|20583.5|20608.5|20593.5|20599.7|20579.7|3
1764083640000|2025-11-25 15:14:00|20599.4|20587.4|20609.6|20589.6|20612.1|20592.4|20599.4|20582.1|0
1764083650000|2025-11-25 15:14:10|20614.4|20594.4|20615.9|20595.9|20618.4|20601|20611.9|20593.4|1
1764083660000|2025-11-25 15:14:20|20622.1|20602.1|20615.7|20595.7|20632.7|20615.9|20609.3|20594.5|12
1764083670000|2025-11-25 15:14:30|20615.8|20595.8|20620.1|20608.1|20631.9|20614.7|20615.8|20595.8|17
1764083680000|2025-11-25 15:14:40|20618.8|20606.8|20628.9|20616.9|20628.9|20616.9|20618.8|20603.1|2
1764083690000|2025-11-25 15:14:50|20636.7|20616.7|20626.2|20614.2|20636.7|20616.7|20625|20613|4
1764083700000|2025-11-25 15:15:00|20636.5|20616.5|20638.8|20626.8|20641.5|20629.2|20632.5|20616.5|7
1764083710000|2025-11-25 15:15:10|20638.7|20626.7|20632.6|20620.6|20638.7|20626.7|20632.6|20620.6|2
1764083720000|2025-11-25 15:15:20|20633.8|20621.8|20646.4|20626.4|20647.5|20631.6|20632.6|20620.6|1
1764083730000|2025-11-25 15:15:30|20643.6|20631.6|20632.6|20620.6|20647.6|20631.7|20630.1|20618.1|5
1764083740000|2025-11-25 15:15:40|20635|20623|20632.3|20620.3|20637.6|20623.1|20628.7|20612.7|4
1764083750000|2025-11-25 15:15:50|20632.4|20620.4|20631.1|20619.1|20633.5|20621.5|20631.1|20619.1|0
1764083760000|2025-11-25 15:16:00|20631.2|20619.2|20632.3|20620.3|20636.1|20621|20630|20610.4|12
1764083770000|2025-11-25 15:16:10|20633.4|20621.4|20624.9|20612.9|20633.5|20621.5|20622.4|20610.4|3
1764083780000|2025-11-25 15:16:20|20624.8|20612.8|20645.2|20625.2|20645.2|20630.3|20620|20605.1|11
1764083790000|2025-11-25 15:16:30|20646.4|20626.4|20643.6|20631.6|20646.4|20631.6|20637.4|20625.4|1
1764083800000|2025-11-25 15:16:40|20641.3|20629.3|20649.9|20637.9|20651.4|20637.9|20634.9|20621.8|1
1764083810000|2025-11-25 15:16:50|20649.6|20637.6|20663.8|20643.8|20668.8|20652.9|20648.7|20636.7|25
1764083820000|2025-11-25 15:17:00|20663.4|20651.4|20657.1|20637.1|20663.4|20651.4|20642.4|20622.4|14
1764083830000|2025-11-25 15:17:10|20655.8|20635.8|20665.7|20645.7|20673.3|20658.6|20655.8|20635.8|6
1764083840000|2025-11-25 15:17:20|20665.6|20653.6|20671.7|20659.7|20674.5|20659.7|20665.6|20653.6|2
1764083850000|2025-11-25 15:17:30|20678|20666|20706.5|20686.5|20723.8|20710.2|20678|20666|38
1764083860000|2025-11-25 15:17:40|20705.8|20693.8|20705.8|20693.8|20711.9|20696.2|20704.9|20684.9|0
1764083870000|2025-11-25 15:17:50|20704.7|20692.7|20732.8|20712.8|20732.8|20717|20704.7|20692.4|18
1764083880000|2025-11-25 15:18:00|20731.2|20719.2|20731.3|20719.3|20736.2|20723.8|20731.2|20712.7|7
1764083890000|2025-11-25 15:18:10|20733.5|20721.5|20706.7|20686.7|20735.2|20721.5|20705.3|20686.7|13
1764083900000|2025-11-25 15:18:20|20705.5|20685.5|20705.5|20685.5|20706.7|20689.7|20699|20684.2|0
1764083910000|2025-11-25 15:18:30|20704.3|20684.3|20695.6|20675.6|20705.5|20688.2|20694.2|20675.6|3
1764083920000|2025-11-25 15:18:40|20696.8|20676.8|20716.5|20704.5|20724.3|20707.9|20696.8|20676.8|6
1764083930000|2025-11-25 15:18:50|20717.6|20705.6|20701.7|20689.7|20721.8|20705.6|20692|20680|6
1764083940000|2025-11-25 15:19:00|20704.1|20692.1|20695.3|20683.3|20718.1|20698.1|20695.3|20683.1|11
1764083950000|2025-11-25 15:19:10|20695.5|20683.5|20694|20682|20706.7|20686.7|20694|20682|2
1764083960000|2025-11-25 15:19:20|20698.1|20678.1|20721.3|20709.3|20723.8|20709.3|20697.6|20678.1|3
1764083970000|2025-11-25 15:19:30|20722.9|20702.9|20731.5|20711.5|20735|20715|20718.8|20702.9|7
1764083980000|2025-11-25 15:19:40|20729.1|20709.1|20728.5|20716.5|20733.8|20721.5|20725.2|20706.4|0
1764083990000|2025-11-25 15:19:50|20735.9|20723.9|20743.4|20731.4|20756.1|20740.2|20735.9|20723.9|11
1764084000000|2025-11-25 15:20:00|20753.5|20733.5|20746.3|20726.3|20753.6|20733.6|20741|20724.2|2
1764084010000|2025-11-25 15:20:10|20747.4|20727.4|20733.8|20713.8|20747.4|20729|20731.3|20711.3|0
1764084020000|2025-11-25 15:20:20|20731.5|20711.5|20723.8|20703.8|20731.5|20711.5|20721|20701.3|0
1764084030000|2025-11-25 15:20:30|20720.8|20708.8|20731.5|20719.5|20736.2|20719.7|20720.8|20704.8|12
1764084040000|2025-11-25 15:20:40|20736.7|20716.7|20736.7|20716.7|20736.8|20718.3|20721.5|20709.2|3
1764084050000|2025-11-25 15:20:50|20735.6|20715.6|20744|20732|20745.1|20733.1|20735.6|20715.6|11
1764084060000|2025-11-25 15:21:00|20747.9|20727.9|20753.9|20733.9|20755.2|20735.2|20741.7|20721.7|12
1764084070000|2025-11-25 15:21:10|20755|20735|20757.2|20745.2|20757.2|20745.2|20752.4|20735|2
1764084080000|2025-11-25 15:21:20|20755.9|20743.9|20755.9|20743.9|20757.2|20745.2|20749.9|20734|4
1764084090000|2025-11-25 15:21:30|20753.7|20741.7|20793.6|20773.6|20794.7|20778.8|20753.7|20741.7|14
1764084100000|2025-11-25 15:21:40|20789.4|20777.4|20775.7|20755.7|20793.6|20778.8|20775.7|20755.7|24
1764084110000|2025-11-25 15:21:50|20775.9|20755.9|20758.4|20738.4|20775.9|20755.9|20753.4|20733.4|9
1764084120000|2025-11-25 15:22:00|20760.9|20740.9|20750.9|20730.9|20760.9|20740.9|20743.1|20730.9|3
1764084130000|2025-11-25 15:22:10|20749.7|20729.7|20750.6|20738.6|20753.4|20738.6|20743.1|20725.9|2
1764084140000|2025-11-25 15:22:20|20750.5|20738.5|20748.4|20728.4|20750.5|20738.5|20740.6|20727|4
1764084150000|2025-11-25 15:22:30|20744.5|20732.5|20747.2|20727.2|20748.1|20733.6|20740.5|20723.4|13
1764084160000|2025-11-25 15:22:40|20753.4|20733.4|20752|20740|20758.5|20741.1|20750.6|20733.4|2
1764084170000|2025-11-25 15:22:50|20749.9|20729.9|20739.7|20719.7|20749.9|20729.9|20736|20716|0
1764084180000|2025-11-25 15:23:00|20739.6|20719.6|20738.2|20726.2|20743.6|20726.2|20734.7|20718.5|9
1764084190000|2025-11-25 15:23:10|20739.5|20727.5|20741.7|20729.7|20741.7|20729.7|20739.4|20727.4|1
1764084200000|2025-11-25 15:23:20|20741.9|20729.9|20729.7|20717.7|20743|20731|20725.8|20709.9|13
1764084210000|2025-11-25 15:23:30|20737.3|20717.3|20725.7|20713.7|20737.3|20723.8|20725.7|20713.7|0
1764084220000|2025-11-25 15:23:40|20727|20715|20775.9|20755.9|20777.2|20757.4|20727|20715|3
1764084230000|2025-11-25 15:23:50|20766|20754|20756.7|20744.7|20769.7|20754|20754.2|20742.2|2
1764084240000|2025-11-25 15:24:00|20758.1|20746.1|20752.2|20732.2|20758.4|20746.1|20752|20732.2|2
1764084250000|2025-11-25 15:24:10|20747.3|20735.3|20754.5|20742.5|20759.7|20742.5|20743.3|20729.8|1
1764084260000|2025-11-25 15:24:20|20763.1|20743.1|20758.1|20746.1|20765.5|20753.5|20758.1|20742.2|4
1764084270000|2025-11-25 15:24:30|20758|20746|20762.3|20742.3|20763.5|20747.6|20753.1|20737.2|1
1764084280000|2025-11-25 15:24:40|20755.8|20743.8|20762.1|20750.1|20763.2|20751.2|20755.8|20741.1|0
1764084290000|2025-11-25 15:24:50|20755.8|20743.8|20760.8|20748.8|20760.8|20748.8|20755.8|20743.8|0
1764084300000|2025-11-25 15:25:00|20758.5|20746.5|20754.6|20742.6|20762.3|20747.5|20752.6|20740.6|3
1764084310000|2025-11-25 15:25:10|20757.1|20745.1|20753.3|20741.3|20757.1|20745.1|20753.3|20741.3|0
1764084320000|2025-11-25 15:25:20|20753.2|20741.2|20755.8|20743.8|20755.8|20743.8|20745.9|20727.5|4
1764084330000|2025-11-25 15:25:30|20755.6|20743.6|20754.9|20734.9|20759.7|20743.7|20751|20734.9|3
1764084340000|2025-11-25 15:25:40|20757.4|20737.4|20748.5|20736.5|20757.4|20741.5|20748.5|20733.8|1
1764084350000|2025-11-25 15:25:50|20746.1|20726.1|20737|20725|20748.3|20736.3|20737|20724.7|22
1764084360000|2025-11-25 15:26:00|20738.5|20718.5|20744.5|20732.5|20751|20732.5|20738.1|20718.5|0
1764084370000|2025-11-25 15:26:10|20743.6|20723.6|20743.6|20723.6|20744.5|20726.1|20735.8|20719.7|0
1764084380000|2025-11-25 15:26:20|20738.3|20726.3|20747.2|20727.2|20747.2|20727.2|20735.8|20717.2|1
1764084390000|2025-11-25 15:26:30|20749.8|20729.8|20745.6|20733.6|20750.7|20738.7|20744.5|20729.8|1
1764084400000|2025-11-25 15:26:40|20743.2|20731.2|20744.5|20732.5|20745.9|20733.9|20741.1|20721.1|8
1764084410000|2025-11-25 15:26:50|20743.3|20731.3|20750.8|20738.8|20750.8|20738.8|20743.3|20729.8|3
1764084420000|2025-11-25 15:27:00|20754.7|20734.7|20750.6|20738.6|20754.7|20738.6|20744.7|20724.7|4
1764084430000|2025-11-25 15:27:10|20750.7|20738.7|20761.1|20741.1|20762.2|20742.2|20750.7|20738.7|5
1764084440000|2025-11-25 15:27:20|20762.3|20742.3|20758.4|20746.4|20762.3|20746.4|20755.8|20741.1|1
1764084450000|2025-11-25 15:27:30|20758.3|20746.3|20760.8|20748.8|20762.4|20748.8|20755.8|20741.1|6
1764084460000|2025-11-25 15:27:40|20759.6|20747.6|20758.2|20746.2|20759.6|20747.6|20757|20745|0
1764084470000|2025-11-25 15:27:50|20760.5|20748.5|20763|20751|20768.4|20756.2|20760.5|20748.4|12
1764084480000|2025-11-25 15:28:00|20761.9|20749.9|20754.4|20742.4|20765.6|20749.9|20749.4|20732.1|11
1764084490000|2025-11-25 15:28:10|20754.5|20742.5|20755.6|20735.6|20758.1|20746.1|20751.9|20732.2|2
1764084500000|2025-11-25 15:28:20|20749.5|20737.5|20758|20746|20761.1|20746|20746.1|20726.1|5
1764084510000|2025-11-25 15:28:30|20759.1|20747.1|20759|20747|20761.5|20749.5|20759|20747|10
1764084520000|2025-11-25 15:28:40|20756.6|20744.6|20764.6|20744.6|20764.6|20750|20752|20734.5|13
1764084530000|2025-11-25 15:28:50|20764.5|20744.5|20759.4|20747.4|20764.5|20747.4|20758.2|20742.3|14
1764084540000|2025-11-25 15:29:00|20758.2|20746.2|20750.8|20738.8|20760.9|20746.2|20749.5|20737|7
1764084550000|2025-11-25 15:29:10|20750.9|20738.9|20753.3|20741.3|20757.4|20741.3|20750.7|20732.2|0
1764084560000|2025-11-25 15:29:20|20757.2|20737.2|20758.5|20738.5|20765.9|20751.2|20757.2|20737.2|2
1764084570000|2025-11-25 15:29:30|20758.4|20738.4|20754.7|20742.7|20758.4|20742.7|20752.3|20736|0
1764084580000|2025-11-25 15:29:40|20755.8|20743.8|20759.2|20747.2|20764.6|20748.8|20755.8|20743.8|2
1764084590000|2025-11-25 15:29:50|20757.9|20745.9|20756.7|20744.7|20758.4|20745.9|20753.1|20735.9|1
1764084600000|2025-11-25 15:30:00|20758.4|20738.4|20731.7|20719.7|20758.4|20738.4|20727.1|20707.1|5
1764084610000|2025-11-25 15:30:10|20732.2|20712.2|20728|20716|20733.4|20720|20728|20712.2|1
1764084620000|2025-11-25 15:30:20|20727.9|20715.9|20725.6|20713.6|20727.9|20715.9|20724.2|20712.2|2
1764084630000|2025-11-25 15:30:30|20725.7|20713.7|20744.3|20724.3|20744.3|20726.1|20723|20708.2|8
1764084640000|2025-11-25 15:30:40|20745.4|20725.4|20748.4|20728.4|20749.5|20729.5|20744.8|20724.8|1
1764084650000|2025-11-25 15:30:50|20745.6|20733.6|20772.8|20760.8|20772.8|20760.8|20745.6|20728.4|12
1764084660000|2025-11-25 15:31:00|20770.3|20758.3|20767.9|20755.9|20772|20758.4|20759.2|20743.1|3
1764084670000|2025-11-25 15:31:10|20768|20748|20761.9|20741.9|20768|20748|20761.9|20741.9|0
1764084680000|2025-11-25 15:31:20|20763.1|20743.1|20756.7|20744.7|20763.1|20748.4|20756.7|20742.8|1
1764084690000|2025-11-25 15:31:30|20761.4|20749.4|20762.8|20750.8|20762.8|20750.8|20759.1|20747.1|1
1764084700000|2025-11-25 15:31:40|20763.1|20743.1|20752.9|20740.9|20763.1|20743.1|20752.9|20738.1|0
1764084710000|2025-11-25 15:31:50|20748.1|20728.1|20748.2|20728.2|20749.3|20737|20745.4|20728.1|8
1764084720000|2025-11-25 15:32:00|20745.9|20725.9|20747|20735|20747|20735|20740.4|20720.8|1
1764084730000|2025-11-25 15:32:10|20748.1|20728.1|20746.8|20734.8|20748.1|20734.8|20744.3|20727|3
1764084740000|2025-11-25 15:32:20|20749.1|20737.1|20748.4|20728.4|20751.8|20739.8|20741.9|20728.4|8
1764084750000|2025-11-25 15:32:30|20744.5|20732.5|20745.6|20733.6|20749.5|20733.6|20744.3|20728.3|0
1764084760000|2025-11-25 15:32:40|20743.3|20731.3|20748.1|20728.1|20748.1|20731.3|20739.1|20720.6|12
1764084770000|2025-11-25 15:32:50|20745.6|20725.6|20734.1|20722.1|20745.6|20728.4|20734.1|20721.9|11
1764084780000|2025-11-25 15:33:00|20735.4|20723.4|20742.9|20730.9|20744.1|20732.1|20734.1|20722.1|0
1764084790000|2025-11-25 15:33:10|20743|20731|20761.4|20749.4|20761.4|20749.4|20743|20731|15
1764084800000|2025-11-25 15:33:20|20761.2|20749.2|20758|20738|20761.5|20749.5|20755.4|20737.9|12
1764084810000|2025-11-25 15:33:30|20756.8|20736.8|20763|20743|20763|20743|20754.4|20734.4|0
1764084820000|2025-11-25 15:33:40|20764.3|20744.3|20767.7|20755.7|20775.4|20759.3|20763|20743|14
1764084830000|2025-11-25 15:33:50|20768.2|20756.2|20772.7|20760.7|20772.7|20760.7|20768.2|20756.2|0
1764084840000|2025-11-25 15:34:00|20772.6|20760.6|20771.4|20759.4|20772.9|20760.6|20771.3|20752.9|2
1764084850000|2025-11-25 15:34:10|20772.7|20760.7|20761.8|20741.8|20775.1|20763.1|20761.8|20741.8|38
1764084860000|2025-11-25 15:34:20|20760|20748|20761.4|20749.4|20764.3|20749.4|20760|20744.3|1
1764084870000|2025-11-25 15:34:30|20760.2|20748.2|20755.5|20735.5|20765.2|20749.4|20755.5|20735.5|4
1764084880000|2025-11-25 15:34:40|20757.9|20737.9|20755.2|20743.2|20757.9|20743.2|20755.2|20737.9|0
1764084890000|2025-11-25 15:34:50|20759.3|20739.3|20752.3|20740.3|20759.3|20743.2|20752.3|20736.7|3
1764084900000|2025-11-25 15:35:00|20750.1|20738.1|20741.9|20721.9|20750.1|20738.1|20735.4|20721.9|4
1764084910000|2025-11-25 15:35:10|20737.6|20725.6|20734.3|20722.3|20738.1|20725.6|20732.9|20717|7
1764084920000|2025-11-25 15:35:20|20730.6|20718.6|20715.8|20703.8|20730.6|20718.6|20715.8|20700.9|1
1764084930000|2025-11-25 15:35:30|20715.9|20703.9|20710.7|20698.7|20719.6|20707.6|20710.7|20697.2|4
1764084940000|2025-11-25 15:35:40|20714.6|20694.6|20716.9|20704.9|20716.9|20704.9|20714.4|20694.6|2
1764084950000|2025-11-25 15:35:50|20719.4|20707.4|20719.4|20707.4|20719.4|20707.4|20718.1|20706.1|1
1764084960000|2025-11-25 15:36:00|20719.5|20707.5|20723.4|20703.4|20723.4|20708.7|20717|20703.4|1
1764084970000|2025-11-25 15:36:10|20726|20706|20734.4|20722.4|20735.5|20723.5|20726|20706|0
1764084980000|2025-11-25 15:36:20|20734.3|20722.3|20738.1|20726.1|20740.4|20728.4|20734.3|20718.4|0
1764084990000|2025-11-25 15:36:30|20736.9|20724.9|20745.6|20725.6|20745.6|20731.3|20736.9|20724.9|2
1764085000000|2025-11-25 15:36:40|20745.4|20733.4|20745.4|20733.4|20745.4|20733.4|20745.4|20733.4|0
1764085020000|2025-11-25 15:37:00|20742.9|20730.9|20746.6|20734.6|20746.6|20734.6|20742.9|20730.9|0
1764085030000|2025-11-25 15:37:10|20750.2|20738.2|20747.9|20735.9|20754.4|20740.8|20747.9|20732|4
1764085040000|2025-11-25 15:37:20|20749|20737|20756.6|20736.6|20756.7|20744.4|20749|20735.5|32
1764085050000|2025-11-25 15:37:30|20750.2|20738.2|20759.1|20739.1|20759.1|20744.4|20743.9|20728.7|2
1764085060000|2025-11-25 15:37:40|20759|20739|20756.6|20736.6|20759|20739|20756.6|20736.6|0
1764085070000|2025-11-25 15:37:50|20752.5|20740.5|20744|20732|20757.9|20743.2|20744|20732|14
1764085080000|2025-11-25 15:38:00|20742.8|20730.8|20754|20742|20756.3|20744.3|20742.8|20724.2|26
1764085090000|2025-11-25 15:38:10|20754.3|20742.3|20754.3|20742.3|20758.1|20742.3|20754.3|20738.1|13
1764085100000|2025-11-25 15:38:20|20755.4|20743.4|20755.5|20743.5|20756.5|20744.5|20754.3|20742.3|16
1764085110000|2025-11-25 15:38:30|20755.4|20743.4|20753.1|20741.1|20756.6|20744.6|20752|20740|11
1764085120000|2025-11-25 15:38:40|20754.3|20742.3|20763.9|20751.9|20763.9|20751.9|20753.1|20741.1|12
1764085130000|2025-11-25 15:38:50|20765.1|20753.1|20769.1|20749.1|20776.6|20762.7|20765|20747.8|12
1764085140000|2025-11-25 15:39:00|20765|20753|20771.8|20751.8|20771.8|20753|20756.5|20743.1|8
1764085150000|2025-11-25 15:39:10|20768.8|20756.8|20784|20764|20784|20765.6|20765|20749.1|3
1764085160000|2025-11-25 15:39:20|20780.1|20768.1|20790.2|20770.2|20790.2|20775.5|20770.1|20754.1|9
1764085170000|2025-11-25 15:39:30|20786.3|20774.3|20781.3|20769.3|20790.2|20774.4|20781.3|20764|1
1764085180000|2025-11-25 15:39:40|20782.6|20770.6|20777.8|20757.8|20788.5|20773|20775.1|20757.7|4
1764085190000|2025-11-25 15:39:50|20781.3|20761.3|20782.8|20762.8|20782.8|20766|20778|20760.3|0
1764085200000|2025-11-25 15:40:00|20782.7|20762.7|20778.7|20766.7|20782.7|20766.7|20777.5|20761.6|0
1764085210000|2025-11-25 15:40:10|20777.5|20765.5|20769.2|20749.2|20777.5|20765.5|20762.7|20746.6|4
1764085220000|2025-11-25 15:40:20|20769.1|20749.1|20752.8|20740.8|20769.1|20753.3|20752.8|20737.9|0
1764085230000|2025-11-25 15:40:30|20752.7|20740.7|20748.9|20736.9|20756.7|20740.8|20747.7|20730.4|2
1764085240000|2025-11-25 15:40:40|20747.8|20735.8|20755.5|20735.5|20755.5|20738.2|20747.8|20735.5|8
1764085250000|2025-11-25 15:40:50|20751.3|20739.3|20754.4|20734.4|20755.5|20739.3|20746.6|20733.3|4
1764085260000|2025-11-25 15:41:00|20754.3|20734.3|20761.8|20749.8|20764|20752|20747.8|20734.3|9
1764085270000|2025-11-25 15:41:10|20764|20752|20752.9|20740.9|20764|20752|20751.6|20734.4|4
1764085280000|2025-11-25 15:41:20|20751.8|20739.8|20759.3|20747.3|20759.3|20747.3|20751.6|20739.6|4
1764085290000|2025-11-25 15:41:30|20770.8|20758.8|20761.2|20741.2|20770.8|20758.8|20757.4|20741.2|25
1764085300000|2025-11-25 15:41:40|20757.3|20745.3|20761.3|20741.3|20763.8|20748.8|20757.3|20741.2|6
1764085310000|2025-11-25 15:41:50|20759.9|20739.9|20751|20739|20759.9|20742.7|20751|20734.9|0
1764085320000|2025-11-25 15:42:00|20751.1|20739.1|20738.8|20726.8|20751.1|20739.1|20738.8|20722.7|11
1764085330000|2025-11-25 15:42:10|20742.7|20722.7|20740.9|20728.9|20742.7|20728.9|20738.6|20722.7|1
1764085340000|2025-11-25 15:42:20|20739.8|20727.8|20733.8|20721.8|20739.9|20727.8|20733.8|20718.8|3
1764085350000|2025-11-25 15:42:30|20736.1|20724.1|20735|20723|20737.9|20724.1|20733.8|20717.9|2
1764085360000|2025-11-25 15:42:40|20738.6|20726.6|20742.9|20722.9|20743.8|20731.8|20738.6|20722.9|8
1764085370000|2025-11-25 15:42:50|20743|20723|20741.5|20729.5|20743|20729.5|20736.4|20723|2
1764085380000|2025-11-25 15:43:00|20741.6|20729.6|20741.5|20729.5|20742.7|20730.7|20737.6|20725.6|3
1764085390000|2025-11-25 15:43:10|20739.1|20727.1|20734|20722|20745.3|20727.1|20734|20722|1
1764085400000|2025-11-25 15:43:20|20737.9|20717.9|20735.2|20723.2|20737.9|20723.2|20729|20713.3|5
1764085410000|2025-11-25 15:43:30|20735.1|20723.1|20729|20717|20735.1|20723.1|20729|20717|0
1764085420000|2025-11-25 15:43:40|20732.8|20712.8|20716.7|20704.7|20732.8|20712.8|20713.6|20693.6|7
1764085430000|2025-11-25 15:43:50|20716.8|20704.8|20716.7|20704.7|20718.2|20706.2|20715.5|20703.5|6
1764085440000|2025-11-25 15:44:00|20716.8|20704.8|20737.3|20717.3|20737.3|20718.1|20716.8|20704.8|4
1764085450000|2025-11-25 15:44:10|20735.1|20715.1|20741.1|20721.1|20741.1|20721.1|20726.1|20714.1|2
1764085460000|2025-11-25 15:44:20|20738.3|20726.3|20740.6|20728.6|20741.8|20729.8|20738.3|20726.3|3
1764085470000|2025-11-25 15:44:30|20741.8|20729.8|20734.7|20722.7|20743.4|20731.1|20734.7|20721.1|5
1764085480000|2025-11-25 15:44:40|20734.6|20722.6|20732.4|20712.4|20734.9|20722.9|20728.6|20712.4|14
1764085490000|2025-11-25 15:44:50|20727.4|20715.4|20734.9|20714.9|20736.2|20718.8|20727.4|20712.4|1
1764085500000|2025-11-25 15:45:00|20729.7|20717.7|20734.9|20714.9|20734.9|20717.7|20727.2|20712.7|1
1764085510000|2025-11-25 15:45:10|20736.2|20716.2|20724.8|20712.8|20736.2|20717.6|20724.8|20712.8|0
1764085520000|2025-11-25 15:45:20|20728.6|20708.6|20730.5|20710.5|20731.6|20713.1|20716.4|20700.3|11
1764085530000|2025-11-25 15:45:30|20730.4|20710.4|20725.6|20713.6|20732.9|20713.6|20725.6|20710.4|1
1764085540000|2025-11-25 15:45:40|20729.7|20709.7|20731.6|20719.6|20735.6|20719.6|20725.6|20709.7|0
1764085550000|2025-11-25 15:45:50|20731.7|20719.7|20742.9|20722.9|20742.9|20725.6|20731.7|20719.7|0
1764085560000|2025-11-25 15:46:00|20743.3|20723.3|20750.4|20730.4|20756.6|20739.3|20741.7|20723.3|2
1764085570000|2025-11-25 15:46:10|20742.8|20730.8|20731.5|20719.5|20746.7|20732|20729.2|20717.2|0
1764085580000|2025-11-25 15:46:20|20732.6|20720.6|20733.9|20721.9|20733.9|20721.9|20732.6|20720.6|0
1764085590000|2025-11-25 15:46:30|20732.7|20720.7|20726.7|20714.7|20732.7|20720.7|20726.7|20714.7|1
1764085600000|2025-11-25 15:46:40|20730.5|20710.5|20730.5|20718.5|20731.8|20718.5|20723|20708.2|8
1764085620000|2025-11-25 15:47:00|20729|20717|20725.5|20713.5|20730.5|20718.5|20725.5|20713.5|0
1764085630000|2025-11-25 15:47:10|20725.8|20713.8|20735.7|20723.7|20735.7|20723.7|20725.8|20713.8|11
1764085640000|2025-11-25 15:47:20|20735.6|20723.6|20731.9|20719.9|20735.6|20723.6|20731.8|20719.8|9
1764085650000|2025-11-25 15:47:30|20733.1|20721.1|20728.2|20716.2|20741.8|20722.1|20727.7|20715.7|18
1764085660000|2025-11-25 15:47:40|20727.7|20715.7|20711.9|20699.9|20727.7|20715.7|20711.9|20699.9|7
1764085670000|2025-11-25 15:47:50|20713.1|20701.1|20707|20695|20713.1|20701.1|20707|20695|10
1764085680000|2025-11-25 15:48:00|20708.2|20696.2|20715.7|20703.7|20715.7|20703.7|20708.2|20693.4|3
1764085690000|2025-11-25 15:48:10|20715.8|20703.8|20713.4|20693.4|20718.3|20706.2|20713.4|20693.4|1
1764085700000|2025-11-25 15:48:20|20708.1|20696.1|20687|20675|20713.4|20696.1|20684.6|20668.4|4
1764085710000|2025-11-25 15:48:30|20686.9|20674.9|20676.9|20664.9|20690.7|20674.9|20676.9|20661|2
1764085720000|2025-11-25 15:48:40|20678.2|20666.2|20683.2|20671.2|20683.2|20671.2|20678.1|20666.1|3
1764085730000|2025-11-25 15:48:50|20683.1|20671.1|20683|20671|20683.1|20671.1|20679.6|20667.6|7
1764085740000|2025-11-25 15:49:00|20674.3|20662.3|20675.3|20663.3|20675.3|20663.3|20671.9|20659.9|23
1764085750000|2025-11-25 15:49:10|20675.5|20663.5|20669.2|20657.2|20675.5|20663.5|20669.2|20657.2|37
1764085760000|2025-11-25 15:49:20|20669.5|20657.5|20675.2|20663.2|20682.7|20670.7|20669.5|20657.5|2
1764085770000|2025-11-25 15:49:30|20677.7|20665.7|20679|20667|20684.2|20667|20671.5|20659.5|9
1764085780000|2025-11-25 15:49:40|20677.7|20665.7|20681.5|20669.5|20687.9|20672|20676.6|20660.5|5
1764085790000|2025-11-25 15:49:50|20685.4|20665.4|20702.6|20690.6|20704.8|20692.8|20683.8|20665.4|9
1764085800000|2025-11-25 15:50:00|20703.9|20691.9|20685.3|20673.3|20706.5|20694.5|20685.3|20670.6|7
1764085810000|2025-11-25 15:50:10|20681.9|20669.9|20691.4|20679.4|20691.5|20679.5|20681.8|20669.8|3
1764085820000|2025-11-25 15:50:20|20705.5|20685.5|20709|20697|20709|20697|20702.7|20685.5|4
1764085830000|2025-11-25 15:50:30|20710.2|20698.2|20711.5|20699.5|20712.6|20700.6|20710.2|20698.2|2
1764085840000|2025-11-25 15:50:40|20711.6|20699.6|20705.5|20685.5|20711.6|20699.6|20700.2|20685.5|2
1764085850000|2025-11-25 15:50:50|20704|20692|20706.5|20694.5|20706.5|20694.5|20703.9|20691.9|4
1764085860000|2025-11-25 15:51:00|20705.5|20685.5|20696.3|20684.3|20706.6|20690|20696.3|20684.3|5
1764085870000|2025-11-25 15:51:10|20697.4|20685.4|20695|20683|20697.4|20685.4|20695|20683|0
1764085880000|2025-11-25 15:51:20|20696.2|20684.2|20695.1|20683.1|20697.6|20685.6|20695.1|20683.1|5
1764085890000|2025-11-25 15:51:30|20700.4|20680.4|20700.4|20680.4|20700.4|20684.3|20695.1|20680.4|0
1764085900000|2025-11-25 15:51:40|20696.3|20684.3|20693.8|20681.8|20700.2|20684.3|20693.8|20677.9|0
1764085910000|2025-11-25 15:51:50|||||||||1
1764085920000|2025-11-25 15:52:00|20689.2|20677.2|20687.9|20667.9|20690.2|20678.2|20687.8|20667.9|4
1764085930000|2025-11-25 15:52:10|20683.8|20671.8|20676.6|20664.6|20683.8|20671.8|20676.6|20664.6|1
1764085940000|2025-11-25 15:52:20|20677.7|20665.7|20680.2|20668.2|20681.5|20669.5|20677.7|20665.7|0
1764085950000|2025-11-25 15:52:30|20680.1|20668.1|20677.7|20665.7|20680.1|20668.1|20677.7|20665.7|0
1764085960000|2025-11-25 15:52:40|20677.6|20665.6|20674.1|20662.1|20677.6|20665.6|20673|20661|8
1764085970000|2025-11-25 15:52:50|20676.5|20664.5|20675.2|20663.2|20676.5|20664.5|20675.2|20663.2|1
1764085980000|2025-11-25 15:53:00|20674.1|20662.1|20659|20647|20674.1|20662.1|20654|20640.6|3
1764085990000|2025-11-25 15:53:10|20657.8|20645.8|20654|20642|20661.4|20649.4|20649|20633.1|2
1764086000000|2025-11-25 15:53:20|20652.8|20640.8|20652.8|20640.8|20658.1|20640.8|20652.5|20638.1|0
1764086020000|2025-11-25 15:53:40|20654|20642|20657.8|20645.8|20657.8|20645.8|20652.8|20640.8|0
1764086030000|2025-11-25 15:53:50|20660.3|20648.3|20674|20662|20674|20662|20660.3|20648.3|1
1764086040000|2025-11-25 15:54:00|20672.7|20660.7|20666.4|20654.4|20680.5|20667|20664.1|20648|3
1764086050000|2025-11-25 15:54:10|20665.2|20653.2|20658.9|20646.9|20669.1|20653.2|20658.9|20646.9|0
1764086060000|2025-11-25 15:54:20|20660.1|20648.1|20660.1|20648.1|20660.1|20648.1|20660.1|20648.1|0
1764086070000|2025-11-25 15:54:30|20662.4|20650.4|20666.5|20654.5|20666.5|20654.5|20662.4|20650.4|4
1764086080000|2025-11-25 15:54:40|20665.3|20653.3|20674|20662|20675.1|20663.1|20665.3|20653.3|3
1764086090000|2025-11-25 15:54:50|20676.5|20664.5|20676.4|20664.4|20680.5|20665.6|20676.4|20660.5|1
1764086100000|2025-11-25 15:55:00|20680.5|20660.5|20678.9|20666.9|20680.5|20668|20676.5|20660.5|0
1764086110000|2025-11-25 15:55:10|20678.2|20658.2|20657.7|20645.7|20678.2|20658.2|20657.7|20645.7|2
1764086120000|2025-11-25 15:55:20|20658|20646|20655.2|20643.2|20660.6|20646|20655.2|20640.6|1
1764086130000|2025-11-25 15:55:30|20654|20642|20643|20631|20654|20642|20642.8|20630.8|16
1764086140000|2025-11-25 15:55:40|20645.5|20633.5|20644.2|20632.2|20647.8|20635.8|20644.2|20632.2|1
1764086150000|2025-11-25 15:55:50|20644.1|20632.1|20643.1|20631.1|20648.3|20634.6|20629.2|20617.2|11
1764086160000|2025-11-25 15:56:00|20648.3|20628.3|20646.7|20634.7|20653.2|20636.2|20644.2|20628.3|0
1764086170000|2025-11-25 15:56:10|20644.2|20632.2|20641.7|20629.7|20649.5|20632.2|20634.2|20618.3|2
1764086180000|2025-11-25 15:56:20|20641.6|20629.6|20641.7|20629.7|20642.8|20630.8|20636.8|20620.7|0
1764086190000|2025-11-25 15:56:30|20639.3|20627.3|20640.5|20628.5|20644.1|20628.5|20635.5|20620.7|0
1764086200000|2025-11-25 15:56:40|20641.6|20629.6|20644.2|20632.2|20644.2|20632.2|20636.9|20624.9|6
1764086210000|2025-11-25 15:56:50|20648.3|20628.3|20641.5|20629.5|20649.5|20633.6|20641.5|20628.3|0
1764086220000|2025-11-25 15:57:00|20639.2|20627.2|20650.5|20638.5|20653.2|20641|20639.2|20620.8|0
1764086230000|2025-11-25 15:57:10|20648.2|20636.2|20651.7|20639.7|20653|20641|20648.1|20636.1|0
1764086240000|2025-11-25 15:57:20|20650.6|20638.6|20654.3|20642.3|20655.6|20643.6|20650.6|20638.6|0
1764086250000|2025-11-25 15:57:30|20654.4|20642.4|20670.7|20658.7|20675.9|20658.7|20654.3|20642.3|1
1764086260000|2025-11-25 15:57:40|20668.2|20656.2|20666.9|20654.9|20669.1|20657.1|20664.5|20652.5|4
1764086270000|2025-11-25 15:57:50|20664.4|20652.4|20675.7|20663.7|20675.7|20663.7|20664.4|20652.4|3
1764086280000|2025-11-25 15:58:00|20678|20666|20678.1|20666.1|20679.3|20667.3|20675.7|20663.7|1
1764086290000|2025-11-25 15:58:10|20682.8|20670.8|20690.3|20678.3|20695.6|20679.7|20681.7|20669.7|2
1764086300000|2025-11-25 15:58:20|20692.7|20680.7|20700.6|20680.6|20701.7|20685.8|20691.7|20673.1|13
1764086310000|2025-11-25 15:58:30|20696.7|20684.7|20691.9|20679.9|20696.7|20684.7|20689.4|20677.4|0
1764086320000|2025-11-25 15:58:40|20692|20680|20705.8|20685.8|20708.2|20696.2|20692|20680|17
1764086330000|2025-11-25 15:58:50|20705.7|20685.7|20708.1|20696.1|20714.6|20696.1|20703.5|20683.5|0
1764086340000|2025-11-25 15:59:00|20708.2|20688.2|20704.4|20692.4|20708.2|20692.4|20703.5|20683.5|0
1764086350000|2025-11-25 15:59:10|20697.2|20677.2|20693.2|20681.2|20697.2|20681.2|20690.7|20677.2|0
1764086360000|2025-11-25 15:59:20|20698.9|20686.9|20699.5|20687.5|20704.8|20687.5|20698.3|20681|5
1764086370000|2025-11-25 15:59:30|20698.3|20686.3|20698.5|20678.5|20701|20686.3|20698.3|20678.5|1
1764086380000|2025-11-25 15:59:40|20701|20681|20699.8|20679.8|20702.2|20686.3|20697.1|20678.6|3
1764086390000|2025-11-25 15:59:50|20698.6|20678.6|20704.7|20684.7|20705.7|20685.7|20690.8|20675.3|10
1764086400000|2025-11-25 16:00:00|20697|20685|20701.9|20689.9|20709.7|20692.4|20697|20683.5|7
1764086410000|2025-11-25 16:00:10|20701.7|20689.7|20724.7|20704.7|20724.7|20707.4|20701.7|20685|5
1764086420000|2025-11-25 16:00:20|20719.5|20707.5|20717|20705|20720.7|20708.7|20717|20705|6
1764086430000|2025-11-25 16:00:30|20717.1|20705.1|20705.7|20693.7|20720.7|20708.7|20705.6|20693.6|36
1764086440000|2025-11-25 16:00:40|20705.6|20693.6|20705.8|20685.8|20705.8|20693.6|20702.1|20682.1|2
1764086450000|2025-11-25 16:00:50|20700.6|20688.6|20705.8|20685.8|20705.8|20691.1|20700.6|20685.8|3
1764086460000|2025-11-25 16:01:00|20701.9|20689.9|20701.7|20689.7|20705.8|20689.9|20701.7|20685.8|0
1764086470000|2025-11-25 16:01:10|20701.3|20689.3|20694.2|20682.2|20701.3|20689.3|20694.2|20682.2|0
1764086480000|2025-11-25 16:01:20|20694.3|20682.3|20691.9|20679.9|20695.7|20683.7|20691.9|20679.9|3
1764086490000|2025-11-25 16:01:30|20691.8|20679.8|20690.7|20678.7|20691.8|20679.8|20690.7|20678.7|0
1764086500000|2025-11-25 16:01:40|20689.4|20677.4|20686|20674|20689.4|20677.4|20681.9|20667.3|3
1764086510000|2025-11-25 16:01:50|20687.1|20675.1|20683.4|20671.4|20687.1|20675.1|20679.6|20667.6|0
1764086520000|2025-11-25 16:02:00|20687.3|20667.3|20686.1|20666.1|20687.3|20668.8|20678.5|20662.4|1
1764086530000|2025-11-25 16:02:10|20680.9|20668.9|20682.3|20670.3|20686.1|20670.3|20680.9|20666.1|0
1764086540000|2025-11-25 16:02:20|20683.4|20671.4|20703.2|20683.2|20703.2|20683.2|20679.6|20662.4|2
1764086550000|2025-11-25 16:02:30|20699.8|20679.8|20698.3|20686.3|20706|20690|20695.9|20679.8|0
1764086560000|2025-11-25 16:02:40|20699.9|20679.9|20695.7|20683.7|20701|20684.1|20695.7|20679.8|1
1764086570000|2025-11-25 16:02:50|20694.3|20682.3|20689.5|20677.5|20694.3|20682.3|20689.5|20677.5|2
1764086580000|2025-11-25 16:03:00|20692|20680|20698.6|20678.6|20698.6|20683.9|20689.6|20677.6|4
1764086590000|2025-11-25 16:03:10|20698.5|20678.5|20698.5|20678.5|20698.5|20678.5|20698.5|20678.5|0
1764086600000|2025-11-25 16:03:20|20694.9|20674.9|20677.1|20665.1|20694.9|20674.9|20677.1|20663.5|0
1764086610000|2025-11-25 16:03:30|20678.3|20666.3|20678.4|20666.4|20679.6|20667.6|20678.3|20666.3|2
1764086620000|2025-11-25 16:03:40|20679.6|20667.6|20685.9|20673.9|20685.9|20673.9|20679.6|20667.6|0
1764086640000|2025-11-25 16:04:00|20685.8|20673.8|20687.3|20667.3|20687.3|20673.8|20685.8|20666.1|1
1764086650000|2025-11-25 16:04:10|20686.1|20666.1|20684.6|20672.6|20687.3|20673.9|20684.6|20666.1|7
1764086660000|2025-11-25 16:04:20|20684.8|20672.8|20684.6|20672.6|20685.9|20673.9|20684.6|20672.6|0
1764086670000|2025-11-25 16:04:30|20685.9|20673.9|20686|20674|20689.9|20675.1|20685.9|20669.9|0
1764086680000|2025-11-25 16:04:40|20688.4|20676.4|20683.4|20671.4|20688.4|20676.4|20683.4|20671.4|6
1764086690000|2025-11-25 16:04:50|||||||||11
1764086700000|2025-11-25 16:05:00|20683.7|20671.7|20698.5|20686.5|20698.7|20686.7|20683.7|20671.7|21
1764086710000|2025-11-25 16:05:10|20691|20679|20684.9|20672.9|20691|20679|20684.9|20670.1|0
1764086720000|2025-11-25 16:05:20|20685|20673|20696.3|20676.3|20696.3|20679|20685|20673|0
1764086730000|2025-11-25 16:05:30|20699.7|20679.7|20701|20689|20703.5|20689|20699.7|20679.7|7
1764086740000|2025-11-25 16:05:40|20706.3|20686.3|20697.4|20685.4|20706.3|20691.5|20697.4|20685.4|0
1764086750000|2025-11-25 16:05:50|20701.3|20681.3|20702.5|20682.5|20702.5|20682.5|20701.3|20681.3|0
1764086760000|2025-11-25 16:06:00|20702.4|20682.4|20728.3|20716.3|20728.3|20716.3|20701.3|20681.3|15
1764086770000|2025-11-25 16:06:10|20732.2|20712.2|20709.6|20697.6|20732.2|20716.3|20709.6|20694.9|2
1764086780000|2025-11-25 16:06:20|20710.9|20698.9|20717.1|20705.1|20717.1|20705.1|20709.6|20697.6|10
1764086790000|2025-11-25 16:06:30|20723.6|20703.6|20731.9|20719.9|20732|20720|20722|20703.6|3
1764086800000|2025-11-25 16:06:40|20731.8|20719.8|20734.3|20722.3|20738.4|20722.3|20731.8|20718.4|1
1764086810000|2025-11-25 16:06:50|20733.2|20721.2|20753.5|20741.5|20762.4|20742.8|20728.5|20712.7|17
1764086820000|2025-11-25 16:07:00|20755.8|20743.8|20760.1|20740.1|20761.3|20746.4|20755.8|20740.1|6
1764086830000|2025-11-25 16:07:10|20760|20740|20759.9|20747.9|20771.1|20751.1|20756.1|20738.9|3
1764086840000|2025-11-25 16:07:20|20759.8|20747.8|20760|20748|20760|20748|20758.7|20746.7|0
1764086850000|2025-11-25 16:07:30|20759.9|20747.9|20760|20748|20760|20748|20758.7|20746.7|0
1764086860000|2025-11-25 16:07:40|20761.1|20749.1|20761.1|20749.1|20761.1|20749.1|20761.1|20749.1|0
1764086870000|2025-11-25 16:07:50|20760|20748|20775|20763|20775|20763|20760|20748|26
1764086880000|2025-11-25 16:08:00|20775.1|20763.1|20771.6|20759.6|20775.2|20763.2|20771.6|20759.6|13
1764086890000|2025-11-25 16:08:10|20771.4|20759.4|20766.5|20746.5|20772.6|20759.4|20762.6|20746.5|1
1764086900000|2025-11-25 16:08:20|20775.6|20755.6|20762.6|20750.6|20775.6|20755.6|20757.8|20745.8|5
1764086910000|2025-11-25 16:08:30|20763.8|20751.8|20760.1|20748.1|20763.9|20751.9|20760.1|20748.1|2
1764086920000|2025-11-25 16:08:40|20758.9|20746.9|20757.7|20745.7|20760.1|20748.1|20757.7|20745.7|0
1764086930000|2025-11-25 16:08:50|20753.9|20741.9|20756.5|20736.5|20756.5|20741.9|20750.1|20736.5|4
1764086940000|2025-11-25 16:09:00|20755.3|20735.3|20750.5|20738.5|20755.3|20738.5|20750.1|20734.4|9
1764086950000|2025-11-25 16:09:10|20751.7|20739.7|20736.9|20716.9|20754.4|20739.7|20736.9|20716.9|2
1764086960000|2025-11-25 16:09:20|20732.8|20720.8|20731.6|20719.6|20732.8|20720.8|20731.6|20719.6|0
1764086970000|2025-11-25 16:09:30|20735.6|20715.6|20731.3|20719.3|20735.6|20719.3|20729.1|20715.6|10
1764086980000|2025-11-25 16:09:40|20731.7|20719.7|20730.4|20718.4|20731.8|20719.8|20730.4|20718.4|9
1764086990000|2025-11-25 16:09:50|20731.7|20719.7|20735.3|20723.3|20735.3|20723.3|20731.7|20719.7|1
1764087000000|2025-11-25 16:10:00|20736|20724|20739.2|20719.2|20746.7|20731.9|20733.9|20719.2|1
1764087010000|2025-11-25 16:10:10|20728.9|20716.9|20731.4|20719.4|20731.9|20719.9|20728.9|20716.9|6
1764087020000|2025-11-25 16:10:20|20730.3|20718.3|20729.1|20717.1|20730.3|20718.3|20729.1|20717.1|0
1764087030000|2025-11-25 16:10:30|20726.7|20714.7|20717.8|20705.8|20726.7|20714.7|20717.8|20704.4|0
1764087040000|2025-11-25 16:10:40|20716.6|20704.6|20716.8|20704.8|20716.8|20704.8|20716.6|20704.6|0
1764087050000|2025-11-25 16:10:50|20717.9|20705.9|20716.8|20704.8|20722|20710|20716.8|20704.8|6
1764087060000|2025-11-25 16:11:00|20715.5|20703.5|20718|20706|20720|20707.2|20715.5|20700|0
1764087070000|2025-11-25 16:11:10|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|0
1764087080000|2025-11-25 16:11:20|20717.9|20705.9|20729.4|20709.4|20729.4|20709.7|20716.9|20701.9|4
1764087090000|2025-11-25 16:11:30|20730.6|20710.6|20728|20716|20731.8|20719.8|20725.5|20708.2|1
1764087100000|2025-11-25 16:11:40|20731.9|20711.9|20731.9|20711.9|20731.9|20711.9|20731.9|20711.9|0
1764087110000|2025-11-25 16:11:50|20727.8|20715.8|20728|20716|20731.9|20716|20718|20703.3|1
1764087120000|2025-11-25 16:12:00|20731.9|20711.9|20734.4|20714.4|20735.6|20719.7|20728|20711.9|0
1764087130000|2025-11-25 16:12:10|20730.3|20718.3|20725.5|20713.5|20730.8|20718.3|20725.5|20710.8|0
1764087140000|2025-11-25 16:12:20|20724.3|20712.3|20721.7|20709.7|20724.3|20712.3|20721.7|20709.7|0
1764087150000|2025-11-25 16:12:30|20720.4|20708.4|20724.4|20704.4|20724.4|20708.4|20720.2|20704.4|0
1764087160000|2025-11-25 16:12:40|20725.6|20705.6|20720.3|20708.3|20725.6|20709.7|20720.3|20704.4|0
1764087170000|2025-11-25 16:12:50|20721.6|20709.6|20720.2|20708.2|20721.6|20709.6|20720.2|20708.2|0
1764087180000|2025-11-25 16:13:00|20719.1|20707.1|20711.7|20699.7|20719.3|20707.3|20711.7|20699.7|0
1764087190000|2025-11-25 16:13:10|20714.1|20702.1|20713.1|20701.1|20716.8|20702.3|20712.8|20696.8|4
1764087200000|2025-11-25 16:13:20|20715.4|20703.4|20716.8|20704.8|20719.1|20707.1|20715.4|20703.4|0
1764087210000|2025-11-25 16:13:30|20714.5|20702.5|20714.4|20702.4|20715.6|20703.6|20714.4|20702.4|0
1764087220000|2025-11-25 16:13:40|20700.7|20688.7|20681.8|20669.8|20700.7|20688.7|20680.5|20667.3|4
1764087230000|2025-11-25 16:13:50|20683|20671|20681.8|20669.8|20683|20671|20681.8|20669.8|1
1764087240000|2025-11-25 16:14:00|20683|20671|20689.5|20669.5|20689.5|20674.8|20683|20669.5|2
1764087250000|2025-11-25 16:14:10|20690.6|20678.6|20696.8|20684.8|20702|20688.5|20690.6|20678.6|8
1764087260000|2025-11-25 16:14:20|20696.6|20684.6|20703|20691|20704.3|20692.3|20693|20681|0
1764087270000|2025-11-25 16:14:30|20706.4|20694.4|20709.3|20697.3|20709.3|20697.3|20706.4|20694.4|1
1764087280000|2025-11-25 16:14:40|20713.4|20693.4|20705.5|20693.5|20714.5|20702.3|20703|20691|2
1764087290000|2025-11-25 16:14:50|20706.8|20694.8|20710.7|20698.7|20714.5|20701.1|20706.8|20694.5|2
1764087300000|2025-11-25 16:15:00|20711.9|20699.9|20716.9|20704.9|20719.1|20707.1|20709.4|20697.4|5
1764087310000|2025-11-25 16:15:10|20716.8|20704.8|20716.8|20704.8|20716.8|20704.8|20716.8|20704.8|1
1764087330000|2025-11-25 16:15:30|20717.9|20705.9|20717|20705|20717.9|20705.9|20717|20705|2
1764087340000|2025-11-25 16:15:40|20720.5|20708.5|20719.3|20707.3|20725.8|20708.5|20719.3|20704.6|1
1764087350000|2025-11-25 16:15:50|20721.8|20709.8|20721.8|20709.8|20731.6|20711.6|20720.5|20705.9|0
1764087360000|2025-11-25 16:16:00|20721|20709|20721.8|20709.8|20721.8|20709.8|20710.6|20694.5|5
1764087370000|2025-11-25 16:16:10|20720.6|20708.6|20719.3|20707.3|20720.6|20708.6|20719.3|20707.3|0
1764087380000|2025-11-25 16:16:20|20725.5|20713.5|20725.5|20713.5|20725.5|20713.5|20725.5|20713.5|0
1764087390000|2025-11-25 16:16:30|20726.7|20714.7|20726.6|20714.6|20726.7|20714.7|20726.6|20714.6|4
1764087400000|2025-11-25 16:16:40|20729.3|20709.3|20720.3|20708.3|20729.3|20713.4|20716.6|20704.6|3
1764087410000|2025-11-25 16:16:50|20721.7|20709.7|20729.1|20717.1|20729.3|20717.1|20721.7|20709.3|0
1764087420000|2025-11-25 16:17:00|20731.7|20711.7|20733.8|20721.8|20733.8|20721.8|20727.7|20711.6|0
1764087430000|2025-11-25 16:17:10|20731.6|20719.6|20736.3|20724.3|20737.6|20725.6|20731.3|20719.3|1
1764087440000|2025-11-25 16:17:20|20736.2|20724.2|20764.8|20752.8|20764.8|20752.8|20736.2|20720.3|7
1764087450000|2025-11-25 16:17:30|20762.4|20750.4|20773.8|20753.8|20773.8|20757.9|20752.4|20738.9|11
1764087460000|2025-11-25 16:17:40|20773.6|20753.6|20774.5|20762.5|20775.8|20763.8|20769.8|20753.6|0
1764087470000|2025-11-25 16:17:50|20772.1|20760.1|20777.1|20765.1|20781.3|20765.4|20769.6|20757.6|5
1764087480000|2025-11-25 16:18:00|20778.4|20766.4|20777.1|20765.1|20779.5|20767.5|20774.5|20762.5|1
1764087490000|2025-11-25 16:18:10|20778.8|20758.8|20777.1|20765.1|20779.9|20765.1|20774.5|20758.8|12
1764087500000|2025-11-25 16:18:20|20776.1|20764.1|20773.5|20761.5|20777|20765|20773.5|20761.5|0
1764087510000|2025-11-25 16:18:30|20774.6|20762.6|20778.3|20766.3|20778.3|20766.3|20774.6|20762.6|10
1764087520000|2025-11-25 16:18:40|20778.2|20766.2|20795.5|20783.5|20795.5|20783.5|20778.2|20766.2|8
1764087530000|2025-11-25 16:18:50|20795.2|20783.2|20788.2|20776.2|20795.2|20783.2|20786.9|20774.9|0
1764087540000|2025-11-25 16:19:00|20788.5|20768.5|20788.2|20776.2|20788.5|20776.2|20784.6|20768.5|2
1764087550000|2025-11-25 16:19:10|20785.9|20773.9|20785.8|20773.8|20788.5|20773.9|20785.8|20768.5|0
1764087560000|2025-11-25 16:19:20|20788.4|20768.4|20775.7|20763.7|20788.4|20768.4|20775.7|20763.7|1
1764087570000|2025-11-25 16:19:30|20775.8|20763.8|20778.1|20766.1|20778.1|20766.1|20775.8|20763.8|0
1764087580000|2025-11-25 16:19:40|20776.9|20764.9|20783.2|20771.2|20788.4|20776.2|20776.9|20764.9|4
1764087590000|2025-11-25 16:19:50|20785.5|20773.5|20784.3|20772.3|20789.6|20773.7|20784.3|20769.6|1
1764087600000|2025-11-25 16:20:00|20785.5|20773.5|20794.1|20782.1|20794.1|20782.1|20785.5|20773.5|1
1764087610000|2025-11-25 16:20:10|20794.2|20782.2|20796.6|20784.6|20796.7|20784.7|20794.2|20782.2|7
1764087620000|2025-11-25 16:20:20|20795.5|20783.5|20796.6|20784.6|20796.6|20784.6|20795.5|20783.5|0
1764087630000|2025-11-25 16:20:30|20796.5|20784.5|20782.9|20770.9|20796.5|20784.5|20782.9|20770.7|2
1764087640000|2025-11-25 16:20:40|20784.1|20772.1|20806.4|20794.4|20806.5|20794.5|20784.1|20772.1|5
1764087650000|2025-11-25 16:20:50|20808.9|20796.9|20808.9|20796.9|20808.9|20796.9|20807.7|20795.7|10
1764087660000|2025-11-25 16:21:00|20809.1|20797.1|20803.2|20783.2|20809.1|20797.1|20802|20782|6
1764087670000|2025-11-25 16:21:10|20809|20797|20807.6|20795.6|20809|20797|20806.5|20794.5|1
1764087680000|2025-11-25 16:21:20|20806.5|20794.5|20806.5|20794.5|20806.5|20794.5|20806.5|20794.5|0
1764087690000|2025-11-25 16:21:30|20808.9|20796.9|20804.4|20784.4|20808.9|20796.9|20804.2|20784.4|0
1764087700000|2025-11-25 16:21:40|20802.1|20782.1|20784.2|20772.2|20802.1|20784.8|20782.6|20767|3
1764087710000|2025-11-25 16:21:50|20786.6|20774.6|20782.6|20770.6|20788.1|20774.6|20780.4|20766.9|1
1764087720000|2025-11-25 16:22:00|20790.6|20773|20786.8|20774.8|20793|20774.8|20786.8|20772.9|1
1764087730000|2025-11-25 16:22:10|20785.6|20765.6|20784|20772|20786.7|20772|20784|20765.6|1
1764087740000|2025-11-25 16:22:20|20782.9|20770.9|20785.2|20773.2|20785.2|20773.2|20782.9|20770.9|0
1764087750000|2025-11-25 16:22:30|20785.4|20773.4|20791.5|20779.5|20794|20782|20785.4|20768.1|6
1764087760000|2025-11-25 16:22:40|20795.4|20775.4|20789.2|20769.2|20795.4|20775.4|20786.5|20769.2|0
1764087770000|2025-11-25 16:22:50|20786.5|20774.5|20779|20767|20789.2|20774.5|20779|20763|3
1764087780000|2025-11-25 16:23:00|20776.6|20764.6|20780.5|20760.5|20780.5|20764.6|20776.6|20760.5|0
1764087790000|2025-11-25 16:23:10|20776.4|20764.4|20770.4|20758.4|20776.4|20764.4|20770.4|20758.4|1
1764087800000|2025-11-25 16:23:20|20771.6|20759.6|20767.6|20755.6|20775.4|20761.9|20767.6|20752.9|17
1764087810000|2025-11-25 16:23:30|20770.4|20750.4|20767.5|20755.5|20770.4|20755.6|20766.5|20750.4|0
1764087820000|2025-11-25 16:23:40|20761.5|20749.5|20762.7|20750.7|20762.7|20750.7|20761.4|20749.4|1
1764087830000|2025-11-25 16:23:50|20765|20753|20758|20746|20767.7|20755.7|20758|20743.1|8
1764087840000|2025-11-25 16:24:00|20756.6|20744.6|20756.7|20744.7|20757.9|20745.9|20754.2|20742.2|5
1764087850000|2025-11-25 16:24:10|20758|20746|20756.7|20744.7|20758|20746|20756.7|20744.7|0
1764087870000|2025-11-25 16:24:30|20755.5|20743.5|20755.5|20743.5|20755.5|20743.5|20754.3|20742.3|0
1764087880000|2025-11-25 16:24:40|20758|20746|20763|20751|20765.7|20751|20758|20745.7|0
1764087890000|2025-11-25 16:24:50|20766.7|20754.7|20768|20756|20768|20756|20765.5|20753.5|7
1764087900000|2025-11-25 16:25:00|20771.7|20759.7|20757.7|20745.7|20775.6|20759.7|20757.7|20745.7|1
1764087910000|2025-11-25 16:25:10|20756.6|20744.6|20755.5|20743.5|20757.9|20745.9|20755.5|20743.5|0
1764087920000|2025-11-25 16:25:20|20757.9|20745.9|20757.9|20745.9|20757.9|20745.9|20757.9|20745.9|0
1764087930000|2025-11-25 16:25:30|20758|20746|20734.2|20722.2|20758|20746|20734.2|20722.2|2
1764087940000|2025-11-25 16:25:40|20733.1|20721.1|20749.4|20737.4|20749.4|20737.4|20733.1|20721.1|6
1764087950000|2025-11-25 16:25:50|20749.3|20737.3|20745.8|20733.8|20750.7|20738.7|20745.8|20733.8|0
1764087960000|2025-11-25 16:26:00|20744.5|20732.5|20731.9|20719.9|20744.5|20732.5|20731.9|20719.9|2
1764087970000|2025-11-25 16:26:10|20730.7|20718.7|20724.6|20712.6|20730.7|20718.7|20722.1|20710.1|3
1764087980000|2025-11-25 16:26:20|20724.5|20712.5|20723.4|20711.4|20724.5|20712.5|20723.4|20711.4|2
1764087990000|2025-11-25 16:26:30|20727.1|20715.1|20728.4|20716.4|20728.4|20716.4|20727.1|20715.1|0
1764088010000|2025-11-25 16:26:50|20728.5|20716.5|20736.1|20716.1|20736.1|20722.6|20728.4|20716.1|1
1764088020000|2025-11-25 16:27:00|20729.8|20717.8|20730.9|20718.9|20730.9|20718.9|20729.6|20717.6|0
1764088040000|2025-11-25 16:27:20|20739.7|20719.7|20734.6|20722.6|20739.7|20725.1|20732.5|20716.1|2
1764088050000|2025-11-25 16:27:30|20733.5|20721.5|20737.4|20725.4|20738.4|20726.4|20733.5|20721.5|7
1764088060000|2025-11-25 16:27:40|20735.1|20723.1|20732.6|20720.6|20736.5|20723.1|20731.2|20715.3|2
1764088070000|2025-11-25 16:27:50|20732.8|20720.8|20739.5|20719.5|20739.5|20724.4|20732.8|20719.5|17
1764088080000|2025-11-25 16:28:00|20736.8|20724.8|20739|20727|20741.8|20727|20729.3|20717.3|2
1764088090000|2025-11-25 16:28:10|20737.9|20725.9|20732.9|20720.9|20737.9|20725.9|20732.8|20720.8|1
1764088100000|2025-11-25 16:28:20|20734.2|20722.2|20734|20722|20735.3|20723.3|20734|20722|0
1764088110000|2025-11-25 16:28:30|20734.3|20722.3|20729|20717|20735.4|20723.4|20729|20717|1
1764088120000|2025-11-25 16:28:40|20730.2|20718.2|20736.5|20724.5|20736.5|20724.5|20729|20717|0
1764088130000|2025-11-25 16:28:50|20740|20728|20742.8|20730.8|20747.8|20735.8|20740|20725.5|2
1764088140000|2025-11-25 16:29:00|20748|20728|20744.2|20732.2|20748|20732.2|20744.2|20728|0
1764088150000|2025-11-25 16:29:10|20745.3|20733.3|20745.3|20733.3|20745.3|20733.3|20745.3|20733.3|0
1764088160000|2025-11-25 16:29:20|20745.8|20725.8|20734|20722|20745.8|20729.8|20732.9|20720.9|0
1764088170000|2025-11-25 16:29:30|20732.9|20720.9|20732.9|20720.9|20732.9|20720.9|20732.9|20720.9|0
1764088180000|2025-11-25 16:29:40|20734|20722|20724|20712|20734|20722|20724|20712|3
1764088190000|2025-11-25 16:29:50|20724.6|20712.6|20721.7|20709.7|20730.1|20718.1|20721.7|20706.9|5
1764088200000|2025-11-25 16:30:00|20725.8|20705.8|20721.7|20709.7|20726.9|20710.8|20720.5|20705.8|0
1764088210000|2025-11-25 16:30:10|20714.3|20702.3|20724|20712|20724.4|20712|20711.9|20699.9|2
1764088220000|2025-11-25 16:30:20|20720.3|20708.3|20721.7|20709.7|20728.2|20712|20720.3|20703.2|0
1764088240000|2025-11-25 16:30:40|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|20719.2|20707.2|0
1764088250000|2025-11-25 16:30:50|20720.8|20700.8|20714.5|20694.5|20720.8|20701|20708.1|20694.5|1
1764088260000|2025-11-25 16:31:00|20715.7|20695.7|20706.7|20694.7|20715.7|20697.3|20703|20691|1
1764088270000|2025-11-25 16:31:10|20706.4|20694.4|20711.9|20691.9|20716.9|20697|20706.4|20691|0
1764088280000|2025-11-25 16:31:20|20711.4|20699.4|20712.9|20700.9|20714.5|20700.9|20709.2|20691.9|0
1764088290000|2025-11-25 16:31:30|20719.4|20699.4|20706.7|20694.7|20719.4|20702.2|20705.3|20687.1|0
1764088300000|2025-11-25 16:31:40|20707.1|20687.1|20716.9|20696.9|20724.4|20704.4|20705.4|20687.1|0
1764088320000|2025-11-25 16:32:00|20714.2|20702.2|20720.3|20708.3|20720.3|20708.3|20714.2|20702.2|0
1764088330000|2025-11-25 16:32:10|20723|20703|20718|20706|20724.2|20708.3|20717.8|20701.9|1
1764088340000|2025-11-25 16:32:20|20721.9|20701.9|20720.3|20708.3|20721.9|20708.3|20718|20701.9|1
1764088350000|2025-11-25 16:32:30|20736.4|20724.4|20734.2|20714.2|20737.6|20725.6|20732.8|20714.2|1
1764088360000|2025-11-25 16:32:40|20733|20713|20730.3|20718.3|20733|20719.5|20727.8|20713|4
1764088370000|2025-11-25 16:32:50|20731.5|20719.5|20738.8|20726.8|20738.8|20726.8|20731.5|20719.5|1
1764088380000|2025-11-25 16:33:00|20745.3|20725.3|20744.2|20724.2|20745.3|20729.5|20739.2|20724.2|0
1764088390000|2025-11-25 16:33:10|20740.3|20728.3|20741.8|20721.8|20741.8|20728.3|20740.2|20721.8|0
1764088400000|2025-11-25 16:33:20|20735.3|20723.3|20732.9|20720.9|20735.3|20723.3|20732.9|20720.9|2
1764088410000|2025-11-25 16:33:30|20733|20721|20733|20721|20733|20721|20732.9|20720.9|2
1764088420000|2025-11-25 16:33:40|20732.9|20720.9|20720.3|20708.3|20733|20721|20719.2|20704.4|5
1764088430000|2025-11-25 16:33:50|20722.6|20710.6|20729.4|20709.4|20729.4|20712|20722.6|20707.1|2
1764088440000|2025-11-25 16:34:00|20725.5|20713.5|20740.7|20720.7|20740.7|20720.7|20725.5|20713.5|0
1764088450000|2025-11-25 16:34:10|20735.4|20723.4|20736.9|20716.9|20736.9|20723.4|20731.7|20715.8|3
1764088460000|2025-11-25 16:34:20|20731.7|20719.7|20726.9|20706.9|20731.7|20719.7|20725.5|20706.9|2
1764088470000|2025-11-25 16:34:30|20728|20708|20731.9|20711.9|20731.9|20714.7|20726.7|20708|0
1764088480000|2025-11-25 16:34:40|20729.2|20717.2|20739.2|20727.2|20743.2|20727.2|20729.2|20713.2|0
1764088490000|2025-11-25 16:34:50|20736.9|20716.9|20750.5|20730.5|20750.5|20733.3|20734.2|20716.9|0
1764088500000|2025-11-25 16:35:00|20747.6|20735.6|20761.4|20749.4|20766.7|20750.7|20747.6|20731.6|0
1764088510000|2025-11-25 16:35:10|20759.2|20739.2|20780.4|20768.4|20784.2|20768.4|20759.2|20739.2|3
1764088520000|2025-11-25 16:35:20|20783.7|20771.7|20787.7|20775.7|20790|20778|20780.3|20764.2|2
1764088530000|2025-11-25 16:35:30|20790|20778|20790.3|20770.3|20790.3|20778|20787.7|20770.3|0
1764088540000|2025-11-25 16:35:40|20786.1|20774.1|20782.7|20762.7|20786.5|20774.1|20780|20762.7|0
1764088550000|2025-11-25 16:35:50|20780|20768|20777.9|20757.9|20780|20768|20775.4|20757.9|4
1764088560000|2025-11-25 16:36:00|20778|20758|20766.7|20746.7|20778|20759.4|20766.7|20746.7|2
1764088570000|2025-11-25 16:36:10|20766.6|20746.6|20754.3|20734.3|20766.6|20746.6|20753|20733|0
1764088580000|2025-11-25 16:36:20|20747.9|20735.9|20735.9|20723.9|20754.2|20735.9|20734.6|20722.6|37
1764088590000|2025-11-25 16:36:30|20736.1|20724.1|20735.9|20723.9|20736.1|20724.1|20734.6|20722.6|0
1764088610000|2025-11-25 16:36:50|20735.8|20723.8|20746|20726|20746|20726|20734.6|20718.5|2
1764088620000|2025-11-25 16:37:00|20740.8|20728.8|20738.3|20726.3|20742.4|20728.8|20738.3|20722.4|0
1764088630000|2025-11-25 16:37:10|20738.5|20718.5|20738.5|20718.5|20738.5|20718.5|20738.5|20718.5|0
1764088640000|2025-11-25 16:37:20|20737.3|20717.3|20737.3|20717.3|20737.3|20717.3|20733.9|20713.9|1
1764088650000|2025-11-25 16:37:30|20738.5|20718.5|20739.8|20719.8|20741|20727.4|20734.6|20718.5|0
1764088660000|2025-11-25 16:37:40|20739.9|20719.9|20741|20721|20741|20721|20739.9|20719.9|0
1764088670000|2025-11-25 16:37:50|20741.1|20721.1|20747.2|20727.2|20747.2|20732.4|20739.4|20721.1|1
1764088680000|2025-11-25 16:38:00|20743.3|20731.3|20743.1|20731.1|20747.2|20732.4|20741.9|20727.2|0
1764088690000|2025-11-25 16:38:10|20741.9|20729.9|20736.9|20724.9|20742.2|20729.9|20736.9|20722.2|2
1764088700000|2025-11-25 16:38:20|20736|20724|20738.2|20726.2|20739.7|20726.2|20735.7|20718.4|2
1764088710000|2025-11-25 16:38:30|20744.7|20724.7|20739.4|20727.4|20744.7|20729.7|20739.4|20723.5|0
1764088720000|2025-11-25 16:38:40|20740.7|20728.7|20751.9|20739.9|20757.2|20739.9|20740.7|20728.7|0
1764088730000|2025-11-25 16:38:50|20753.3|20733.3|20749.4|20737.4|20753.3|20737.4|20749.4|20733.3|6
1764088740000|2025-11-25 16:39:00|20751.9|20739.9|20757|20737|20757|20741.1|20751.7|20732.1|1
1764088750000|2025-11-25 16:39:10|20753.1|20741.1|20753.1|20741.1|20753.3|20741.3|20753.1|20741.1|0
1764088760000|2025-11-25 16:39:20|20759.5|20739.5|20767|20747|20767|20751.1|20753.2|20739.5|6
1764088770000|2025-11-25 16:39:30|20765.8|20745.8|20759.5|20747.5|20765.8|20749.9|20759.5|20745.8|0
1764088780000|2025-11-25 16:39:40|20758.3|20738.3|20758.1|20746.1|20758.3|20746.1|20754.2|20738.3|1
1764088790000|2025-11-25 16:39:50|20760.8|20740.8|20760.8|20740.8|20760.8|20740.8|20760.8|20740.8|0
1764088810000|2025-11-25 16:40:10|20756.9|20744.9|20758.3|20738.3|20760.9|20744.9|20756.9|20738.3|0
1764088820000|2025-11-25 16:40:20|20753.1|20741.1|20753.3|20733.3|20755.8|20741.1|20749.4|20733.3|1
1764088830000|2025-11-25 16:40:30|20749.4|20737.4|20749.4|20737.4|20754.5|20739.8|20749.4|20733.3|1
1764088840000|2025-11-25 16:40:40|20753.3|20733.3|20746.7|20734.7|20753.3|20739.9|20744.4|20730.9|1
1764088850000|2025-11-25 16:40:50|20749.5|20729.5|20743.1|20731.1|20749.5|20733.6|20743.1|20728.3|2
1764088860000|2025-11-25 16:41:00|20745.8|20725.8|20740.8|20728.8|20745.8|20728.8|20740.6|20725.8|26
1764088870000|2025-11-25 16:41:10|20746|20726|20734.6|20722.6|20746|20729.9|20734.6|20718.8|0
1764088880000|2025-11-25 16:41:20|20736.9|20724.9|20744.7|20724.7|20744.7|20724.9|20736.9|20724.7|2
1764088890000|2025-11-25 16:41:30|20740.8|20728.8|20742.1|20730.1|20746|20730.1|20740.8|20725.8|0
1764088900000|2025-11-25 16:41:40|20739.9|20727.9|20737.4|20717.4|20739.9|20727.9|20734.6|20714.9|0
1764088910000|2025-11-25 16:41:50|20734.6|20722.6|20728.4|20716.4|20736.3|20722.6|20728.4|20716.1|0
1764088920000|2025-11-25 16:42:00|20730.8|20718.8|20729.4|20717.4|20730.8|20718.8|20729.4|20717.4|3
1764088930000|2025-11-25 16:42:10|20728.4|20716.4|20738.5|20718.5|20738.5|20718.5|20727.1|20713.8|0
1764088940000|2025-11-25 16:42:20|20733.6|20721.6|20735.8|20723.8|20738.5|20723.8|20733.6|20718.5|0
1764088950000|2025-11-25 16:42:30|20738.5|20718.5|20734.6|20722.6|20738.5|20722.6|20734.6|20718.5|0
1764088960000|2025-11-25 16:42:40|20735.8|20723.8|20736.8|20724.8|20744.7|20728.6|20734.6|20717.3|4
1764088970000|2025-11-25 16:42:50|20735.7|20723.7|20731.9|20719.9|20736|20723.7|20730.8|20716|0
1764088980000|2025-11-25 16:43:00|20737.2|20717.2|20737.2|20717.2|20739.7|20719.7|20737.2|20717.2|0
1764088990000|2025-11-25 16:43:10|20738.4|20718.4|20738.4|20718.4|20738.4|20718.4|20738.4|20718.4|0
1764089000000|2025-11-25 16:43:20|20733.2|20721.2|20733.2|20721.2|20733.2|20721.2|20733.2|20721.2|1
1764089010000|2025-11-25 16:43:30|20732|20720|20737.2|20717.2|20737.2|20721.1|20731.9|20717.2|0
1764089020000|2025-11-25 16:43:40|20737.3|20717.3|20738.4|20718.4|20738.4|20718.4|20737.3|20717.3|0
1764089030000|2025-11-25 16:43:50|20735.7|20723.7|20737.2|20717.2|20738.4|20723.7|20735.7|20715.8|1
1764089040000|2025-11-25 16:44:00|20738.3|20718.3|20744.7|20724.7|20748.1|20732.4|20738.3|20718.3|0
1764089050000|2025-11-25 16:44:10|20741.9|20729.9|20741.9|20729.9|20741.9|20729.9|20741.9|20729.9|0
1764089060000|2025-11-25 16:44:20|20740.8|20728.8|20744.4|20732.4|20744.7|20732.4|20740.8|20724.7|0
1764089070000|2025-11-25 16:44:30|20745.7|20733.7|20744.7|20724.7|20750.9|20733.7|20741.9|20724.7|0
1764089080000|2025-11-25 16:44:40|20739.4|20727.4|20741.9|20729.9|20744.7|20729.9|20739.4|20723.4|0
1764089090000|2025-11-25 16:44:50|20750.9|20730.9|20752.2|20732.2|20752.2|20737.4|20749.4|20729.7|0
1764089100000|2025-11-25 16:45:00|20748|20736|20747.1|20735.1|20749.4|20737.4|20747.1|20735.1|0
1764089110000|2025-11-25 16:45:10|20750.9|20730.9|20750.9|20730.9|20751.9|20739.9|20744.4|20730.9|2
1764089120000|2025-11-25 16:45:20|20752.1|20732.1|20747.1|20735.1|20752.1|20735.1|20744.4|20730.9|1
1764089130000|2025-11-25 16:45:30|20749.4|20737.4|20739.6|20727.6|20749.4|20737.4|20739.5|20727.5|2
1764089140000|2025-11-25 16:45:40|20741.9|20729.9|20740.8|20728.8|20747.3|20729.9|20740.8|20724.9|0
1764089150000|2025-11-25 16:45:50|20739.6|20727.6|20739.6|20727.6|20739.6|20727.6|20739.6|20727.6|0
1764089180000|2025-11-25 16:46:20|20741.9|20729.9|20740.8|20728.8|20741.9|20729.9|20739.5|20727.5|0
1764089200000|2025-11-25 16:46:40|20743.2|20731.2|20743.2|20731.2|20743.2|20731.2|20743.2|20731.2|0
1764089210000|2025-11-25 16:46:50|20738.4|20726.4|20734.6|20722.6|20738.4|20726.4|20733.4|20721.4|5
1764089220000|2025-11-25 16:47:00|20735.9|20723.9|20735.9|20723.9|20735.9|20723.9|20734.6|20722.6|0
1764089240000|2025-11-25 16:47:20|20731.8|20719.8|20740.8|20728.8|20740.8|20728.8|20728.4|20715|12
1764089250000|2025-11-25 16:47:30|20744.7|20724.7|20738.3|20726.3|20744.7|20726.3|20738.3|20724.7|0
1764089260000|2025-11-25 16:47:40|20739.9|20719.9|20735.8|20723.8|20739.9|20723.8|20735.8|20719.9|0
1764089280000|2025-11-25 16:48:00|20738.3|20726.3|20738.5|20718.5|20742.1|20726.3|20738.3|20718.5|0
1764089290000|2025-11-25 16:48:10|20739.7|20719.7|20738.2|20726.2|20740.8|20726.2|20736.9|20719.7|0
1764089300000|2025-11-25 16:48:20|20739.4|20727.4|20739.4|20727.4|20740.7|20728.7|20739.4|20727.4|0
1764089310000|2025-11-25 16:48:30|20738.2|20726.2|20738.2|20726.2|20738.2|20726.2|20738.2|20726.2|0
1764089320000|2025-11-25 16:48:40|20737|20725|20735.7|20723.7|20737|20725|20735.7|20723.7|0
1764089330000|2025-11-25 16:48:50|20734.5|20722.5|20735.7|20723.7|20735.7|20723.7|20734.5|20722.5|0
1764089340000|2025-11-25 16:49:00|20734.4|20722.4|20733.2|20721.2|20734.4|20722.4|20731.9|20719.9|1
1764089350000|2025-11-25 16:49:10|20732|20720|20738.4|20718.4|20738.4|20720|20730.7|20718.4|0
1764089360000|2025-11-25 16:49:20|20739.6|20719.6|20735.7|20723.7|20739.6|20723.7|20735.6|20719.6|0
1764089380000|2025-11-25 16:49:40|20738.2|20726.2|20739.4|20727.4|20739.4|20727.4|20738.2|20726.2|1
1764089390000|2025-11-25 16:49:50|20739.5|20727.5|20740.7|20728.7|20740.7|20728.7|20739.4|20727.4|0
1764089400000|2025-11-25 16:50:00|20742|20730|20743.2|20731.2|20743.2|20731.2|20740.7|20728.7|0
1764089410000|2025-11-25 16:50:10|20743.1|20731.1|20740.7|20728.7|20743.1|20731.1|20740.7|20728.7|0
1764089420000|2025-11-25 16:50:20|20741.9|20729.9|20741.9|20729.9|20741.9|20729.9|20738.3|20726.3|1
1764089430000|2025-11-25 16:50:30|20739.5|20727.5|20739.4|20727.4|20740.7|20728.7|20738.2|20726.2|0
1764089440000|2025-11-25 16:50:40|20738.2|20726.2|20738.4|20718.4|20738.4|20726.2|20731.9|20718.4|0
1764089450000|2025-11-25 16:50:50|20731.9|20719.9|20730.7|20718.7|20731.9|20719.9|20730.7|20718.7|2
1764089460000|2025-11-25 16:51:00|20733|20721|20741.9|20729.9|20743|20729.9|20733|20717.3|12
1764089470000|2025-11-25 16:51:10|20743.1|20731.1|20738.3|20726.3|20744.4|20732.4|20738.3|20722.4|0
1764089480000|2025-11-25 16:51:20|20736|20724|20734.5|20722.5|20737.3|20724|20734.5|20717.3|0
1764089490000|2025-11-25 16:51:30|20733.4|20721.4|20737.3|20717.3|20737.3|20721.4|20733.4|20717.3|0
1764089500000|2025-11-25 16:51:40|20738.5|20718.5|20737.3|20717.3|20738.5|20718.5|20737.3|20717.3|0
1764089510000|2025-11-25 16:51:50|20738.4|20718.4|20738.5|20718.5|20738.5|20718.5|20738.4|20718.4|0
1764089520000|2025-11-25 16:52:00|20735.8|20723.8|20735.8|20723.8|20735.8|20723.8|20735.8|20723.8|0
1764089540000|2025-11-25 16:52:20|20735.9|20723.9|20735.8|20723.8|20735.9|20723.9|20735.8|20723.8|1
1764089550000|2025-11-25 16:52:30|20737|20725|20737|20725|20737|20725|20737|20725|3
1764089560000|2025-11-25 16:52:40|20739.3|20727.3|20748.6|20728.6|20754.6|20742.6|20738.4|20726.4|11
1764089570000|2025-11-25 16:52:50|20746.4|20726.4|20736.1|20716.1|20746.4|20731.3|20735.7|20716.1|0
1764089580000|2025-11-25 16:53:00|20732|20720|20732.1|20720.1|20736.1|20721.3|20730.9|20716.1|3
1764089590000|2025-11-25 16:53:10|20729.8|20717.8|20736.1|20716.1|20736.1|20721|20720.9|20708.9|3
1764089600000|2025-11-25 16:53:20|20730.8|20718.8|20730.8|20718.8|20738.5|20721.4|20730.8|20715|0
1764089620000|2025-11-25 16:53:40|20731.9|20719.9|20733.2|20721.2|20737.3|20723.8|20727.1|20711|0
1764089630000|2025-11-25 16:53:50|20733.3|20721.3|20735.9|20723.9|20735.9|20723.9|20733.3|20721.3|1
1764089640000|2025-11-25 16:54:00|20734.6|20722.6|20728.5|20716.5|20734.6|20722.6|20728.5|20716.5|0
1764089650000|2025-11-25 16:54:10|20729.6|20717.6|20753.4|20741.4|20754.5|20742.5|20729.6|20717.6|2
1764089660000|2025-11-25 16:54:20|20753.3|20741.3|20755.8|20743.8|20755.8|20743.8|20753.3|20741.3|0
1764089670000|2025-11-25 16:54:30|20753.4|20741.4|20749.6|20737.6|20753.4|20741.4|20748.3|20736.3|0
1764089680000|2025-11-25 16:54:40|20754.5|20742.5|20755.7|20743.7|20764.6|20749.9|20754.4|20738.5|6
1764089690000|2025-11-25 16:54:50|20753.3|20741.3|20758.2|20746.2|20760.7|20748.7|20752|20740|2
1764089700000|2025-11-25 16:55:00|20760.7|20748.7|20761.8|20749.8|20761.9|20749.9|20760.7|20748.7|0
1764089710000|2025-11-25 16:55:10|20760.7|20748.7|20760.6|20748.6|20760.7|20748.7|20760.6|20748.6|1
1764089720000|2025-11-25 16:55:20|20760.7|20748.7|20763.4|20743.4|20763.4|20748.7|20759.5|20743.4|3
1764089730000|2025-11-25 16:55:30|20756.9|20744.9|20733.2|20721.2|20756.9|20744.9|20733.2|20718.4|3
1764089740000|2025-11-25 16:55:40|20729.6|20717.6|20730.7|20718.7|20734.3|20722.3|20729.6|20717.6|3
1764089750000|2025-11-25 16:55:50|20733|20721|20725.9|20705.9|20733|20721|20722|20705.9|2
1764089760000|2025-11-25 16:56:00|20728.2|20708.2|20717|20705|20728.2|20713.5|20717|20705|4
1764089770000|2025-11-25 16:56:10|20713.6|20701.6|20723.5|20703.5|20723.5|20707.4|20712.3|20700.3|4
1764089780000|2025-11-25 16:56:20|20725.8|20705.8|20723.6|20703.6|20725.8|20708.8|20714.5|20702.5|5
1764089790000|2025-11-25 16:56:30|20722.5|20702.5|20731|20711|20731|20711.2|20719.8|20702.5|1
1764089800000|2025-11-25 16:56:40|20727.1|20715.1|20724.5|20712.5|20731|20716.4|20724.4|20708.5|0
1764089810000|2025-11-25 16:56:50|20724.4|20712.4|20724.5|20712.5|20724.5|20712.5|20724.4|20712.4|0
1764089820000|2025-11-25 16:57:00|20724.4|20712.4|20723.3|20711.3|20724.4|20712.4|20723.3|20711.3|0
1764089830000|2025-11-25 16:57:10|20723.4|20711.4|20728.1|20716.1|20728.1|20716.1|20723.3|20711.3|3
1764089850000|2025-11-25 16:57:30|20728.3|20716.3|20728.2|20716.2|20728.3|20716.3|20728.2|20716.2|2
1764089860000|2025-11-25 16:57:40|20738.4|20718.4|20726.8|20714.8|20738.4|20723.7|20726.8|20714.8|4
1764089870000|2025-11-25 16:57:50|20724.4|20712.4|20724.4|20712.4|20725.7|20713.7|20724.4|20712.4|2
1764089890000|2025-11-25 16:58:10|20726.7|20714.7|20730.8|20718.8|20731.9|20719.9|20726.7|20714.7|2
1764089900000|2025-11-25 16:58:20|20731.9|20719.9|20729.5|20717.5|20733.2|20721.2|20729.5|20717.5|0
1764089910000|2025-11-25 16:58:30|20728.3|20716.3|20728.3|20716.3|20728.3|20716.3|20728.3|20716.3|0
1764089920000|2025-11-25 16:58:40|20731.7|20719.7|20739.4|20727.4|20739.4|20727.4|20731.7|20718.4|2
1764089930000|2025-11-25 16:58:50|20739.3|20727.3|20746.8|20734.8|20755.5|20743.5|20738.2|20726.2|4
1764089940000|2025-11-25 16:59:00|20744.2|20732.2|20744.2|20732.2|20744.2|20732.2|20741.7|20729.7|3
1764089950000|2025-11-25 16:59:10|20743.1|20731.1|20754.6|20734.6|20755.8|20742.2|20743.1|20731.1|3
1764089960000|2025-11-25 16:59:20|20753.4|20733.4|20752.1|20732.1|20754.2|20742.2|20741.7|20725.8|3
1764089970000|2025-11-25 16:59:30|20748|20736|20745.6|20733.6|20752.1|20736|20745.6|20729.8|0
1764089980000|2025-11-25 16:59:40|20739.2|20727.2|20745.6|20733.6|20749.5|20733.6|20739.2|20727.2|0
1764089990000|2025-11-25 16:59:50|20745.7|20733.7|20753.2|20733.2|20753.2|20733.7|20745.7|20733.2|0
1764090000000|2025-11-25 17:00:00|20752.1|20732.1|20745.6|20733.6|20752.1|20733.6|20745.6|20728.3|0
1764090010000|2025-11-25 17:00:10|20753.3|20733.3|20758.3|20738.3|20758.3|20746|20750.6|20733.3|1
1764090020000|2025-11-25 17:00:20|20754.2|20742.2|20745.6|20733.6|20758.1|20742.2|20745.6|20733.6|1
1764090030000|2025-11-25 17:00:30|20750.7|20738.7|20750.7|20738.7|20750.7|20738.7|20750.7|20738.7|7
1764090040000|2025-11-25 17:00:40|20750.8|20738.8|20739.1|20727.1|20753.3|20738.8|20739.1|20727.1|6
1764090050000|2025-11-25 17:00:50|20734.2|20722.2|20749.5|20729.5|20749.5|20734.7|20734.2|20722.2|1
1764090060000|2025-11-25 17:01:00|20745.4|20733.4|20749.5|20729.5|20749.5|20734.7|20744.2|20729.5|0
1764090070000|2025-11-25 17:01:10|20750.6|20730.6|20748|20736|20750.6|20736|20748|20730.6|0
1764090090000|2025-11-25 17:01:30|20750.5|20738.5|20750.6|20738.6|20750.6|20738.6|20750.5|20738.5|1
1764090100000|2025-11-25 17:01:40|20753.3|20733.3|20747.2|20727.2|20753.3|20733.3|20747.2|20727.2|1
1764090110000|2025-11-25 17:01:50|20748.3|20728.3|20750.6|20738.6|20757|20741.1|20745.6|20728.3|4
1764090120000|2025-11-25 17:02:00|20751.8|20739.8|20753.2|20733.2|20753.3|20739.8|20750.6|20733.2|0
1764090130000|2025-11-25 17:02:10|20752.1|20732.1|20755.5|20743.5|20755.6|20743.6|20751.9|20732.1|0
1764090150000|2025-11-25 17:02:30|20754.1|20742.1|20753|20741|20754.1|20742.1|20753|20741|1
1764090160000|2025-11-25 17:02:40|20756.5|20744.5|20755.6|20743.6|20760.2|20748.2|20754.3|20742.3|2
1764090170000|2025-11-25 17:02:50|20754.5|20742.5|20745.6|20733.6|20754.5|20742.5|20745.6|20730.8|2
1764090180000|2025-11-25 17:03:00|20744.2|20732.2|20744.2|20732.2|20744.2|20732.2|20744.2|20732.2|0
1764090190000|2025-11-25 17:03:10|20748.3|20728.3|20745.6|20733.6|20750.8|20734.7|20744.4|20728.3|0
1764090200000|2025-11-25 17:03:20|20746.7|20734.7|20746.7|20734.7|20746.7|20734.7|20746.7|20734.7|0
1764090220000|2025-11-25 17:03:40|20748.3|20728.3|20738.1|20726.1|20748.3|20732.2|20738.1|20726.1|1
1764090230000|2025-11-25 17:03:50|20740.4|20728.4|20743.1|20731.1|20744.2|20732.2|20740.4|20728.4|0
1764090240000|2025-11-25 17:04:00|20741.9|20729.9|20736.6|20724.6|20741.9|20729.9|20731.6|20719.6|5
1764090250000|2025-11-25 17:04:10|20739.6|20719.6|20725.9|20705.9|20740.7|20721.2|20724.4|20705.9|1
1764090270000|2025-11-25 17:04:30|20724.8|20704.8|20718.2|20706.2|20724.8|20706.2|20718.2|20704.8|0
1764090290000|2025-11-25 17:04:50|20721.7|20709.7|20723.2|20711.2|20725.9|20711.2|20721.7|20705.9|0
1764090300000|2025-11-25 17:05:00|20720.8|20708.8|20722|20710|20723.2|20711.2|20719.5|20707.5|0
1764090310000|2025-11-25 17:05:10|20721.6|20709.6|20718.2|20706.2|20721.6|20709.6|20717|20705|6
1764090320000|2025-11-25 17:05:20|20712|20700|20706.9|20694.9|20712|20700|20706.8|20694.8|29
1764090330000|2025-11-25 17:05:30|20708.1|20696.1|20705.7|20693.7|20708.1|20696.1|20705.6|20693.6|2
1764090340000|2025-11-25 17:05:40|20704.4|20692.4|20698.3|20678.3|20709.2|20697.2|20694.7|20674.7|4
1764090350000|2025-11-25 17:05:50|20694.4|20682.4|20704.2|20692.2|20704.2|20692.2|20694.4|20682.4|0
1764090360000|2025-11-25 17:06:00|20704.5|20692.5|20708.1|20696.1|20708.1|20696.1|20704.5|20692.5|1
1764090370000|2025-11-25 17:06:10|20709.2|20697.2|20722.7|20710.7|20724.2|20712|20709.1|20697.1|11
1764090380000|2025-11-25 17:06:20|20720.5|20708.5|20729|20717|20729|20717|20720.5|20708.5|1
1764090390000|2025-11-25 17:06:30|20728.9|20716.9|20728.9|20716.9|20728.9|20716.9|20728.9|20716.9|4
1764090400000|2025-11-25 17:06:40|20733.6|20721.6|20724.9|20712.9|20735|20723|20724.9|20712.9|13
1764090410000|2025-11-25 17:06:50|20727.7|20707.7|20726.3|20714.3|20728.8|20714.3|20722.4|20707.7|1
1764090420000|2025-11-25 17:07:00|20731.5|20711.5|20753.3|20741.3|20759.3|20747.3|20731.3|20711.5|16
1764090430000|2025-11-25 17:07:10|20755.6|20743.6|20757.2|20745.2|20765.2|20753.2|20754.7|20742.7|5
1764090440000|2025-11-25 17:07:20|20760.6|20748.6|20756.3|20736.3|20766.1|20748.6|20756.1|20736.3|8
1764090450000|2025-11-25 17:07:30|20757.5|20737.5|20750.8|20738.8|20757.5|20738.8|20750.7|20735|5
1764090460000|2025-11-25 17:07:40|20752.5|20732.5|20743.9|20731.9|20752.5|20734.3|20739.8|20727.8|3
1764090470000|2025-11-25 17:07:50|20742.7|20730.7|20753.9|20733.9|20759|20741.6|20742.7|20730.7|1
1764090480000|2025-11-25 17:08:00|20753.8|20733.8|20758.9|20738.9|20758.9|20738.9|20748.8|20732.7|0
1764090490000|2025-11-25 17:08:10|20760.2|20740.2|20759.9|20747.9|20760.2|20747.9|20759.9|20740.1|0
1764090500000|2025-11-25 17:08:20|20757.4|20745.4|20762.7|20742.7|20762.7|20745.4|20754.7|20742.7|3
1764090510000|2025-11-25 17:08:30|20758.8|20746.8|20759.9|20747.9|20759.9|20747.9|20758.8|20746.8|0
1764090520000|2025-11-25 17:08:40|20760.2|20740.2|20760.1|20740.1|20760.2|20744.3|20756.3|20740.1|3
1764090530000|2025-11-25 17:08:50|20755.8|20743.8|20757.7|20737.7|20757.7|20743.8|20753.6|20737.7|5
1764090540000|2025-11-25 17:09:00|20760|20740|20752.4|20740.4|20760.2|20740.4|20752.4|20737.7|1
1764090550000|2025-11-25 17:09:10|20755.2|20735.2|20751.1|20739.1|20755.2|20739.1|20751.1|20735.2|0
1764090560000|2025-11-25 17:09:20|20752.7|20732.7|20751.3|20739.3|20752.7|20740.4|20751.1|20732.7|0
1764090590000|2025-11-25 17:09:50|20752.4|20740.4|20752.4|20740.4|20752.4|20740.4|20752.4|20740.4|0
1764090600000|2025-11-25 17:10:00|20751.3|20739.3|20745.3|20725.3|20752.7|20740.4|20741.2|20725.3|3
1764090610000|2025-11-25 17:10:10|20741.4|20729.4|20742.4|20730.4|20742.5|20730.5|20741.4|20729.4|0
1764090620000|2025-11-25 17:10:20|20740|20728|20736.2|20724.2|20740|20728|20736.2|20724.2|0
1764090630000|2025-11-25 17:10:30|20732.4|20720.4|20737.9|20717.9|20737.9|20723.1|20731.3|20717.9|2
1764090650000|2025-11-25 17:10:50|20734.1|20722.1|20731.5|20719.5|20737.9|20722.1|20731.5|20715.4|0
1764090660000|2025-11-25 17:11:00|20736.1|20724.1|20737.5|20725.5|20737.5|20725.5|20736.1|20724.1|0
1764090670000|2025-11-25 17:11:10|20731.4|20719.4|20730.1|20718.1|20731.4|20719.4|20730.1|20718.1|0
1764090680000|2025-11-25 17:11:20|20729.1|20717.1|20732.6|20720.6|20732.6|20720.6|20729.1|20717.1|2
1764090700000|2025-11-25 17:11:40|20732.7|20720.7|20727.9|20707.9|20732.7|20720.7|20727.9|20707.9|2
1764090710000|2025-11-25 17:11:50|20726.7|20706.7|20727.9|20707.9|20727.9|20710.6|20722.6|20706.7|1
1764090720000|2025-11-25 17:12:00|20726.7|20706.7|20722.6|20710.6|20726.7|20710.6|20722.6|20706.7|0
1764090740000|2025-11-25 17:12:20|20724.2|20704.2|20720.3|20700.3|20724.2|20708.1|20716.7|20700.3|1
1764090750000|2025-11-25 17:12:30|20723.8|20711.8|20723.8|20711.8|20723.8|20711.8|20723.8|20711.8|0
1764090760000|2025-11-25 17:12:40|20727.9|20707.9|20725|20713|20727.9|20713|20725|20707.9|5
1764090770000|2025-11-25 17:12:50|20724.9|20712.9|20722.7|20710.7|20724.9|20712.9|20722.6|20710.6|3
1764090780000|2025-11-25 17:13:00|20724|20712|20728.1|20708.1|20728.1|20712|20719|20707|7
1764090790000|2025-11-25 17:13:10|20728.2|20708.2|20727.9|20715.9|20729.4|20715.9|20727.7|20708.2|0
1764090800000|2025-11-25 17:13:20|20724.3|20712.3|20723.1|20703.1|20724.3|20712.3|20720.6|20703.1|1
1764090810000|2025-11-25 17:13:30|20721.5|20709.5|20725.6|20705.6|20725.6|20709.5|20721.5|20705.6|0
1764090820000|2025-11-25 17:13:40|20724|20712|20728.1|20708.1|20728.1|20712|20724|20708.1|0
1764090830000|2025-11-25 17:13:50|20725.8|20705.8|20715.4|20703.4|20728.1|20708.6|20715.4|20703.4|0
1764090840000|2025-11-25 17:14:00|20714.2|20702.2|20716.9|20696.9|20719.2|20703.4|20714.2|20696.9|0
1764090850000|2025-11-25 17:14:10|20715.4|20703.4|20715.4|20703.4|20715.4|20703.4|20715.4|20703.4|0
1764090860000|2025-11-25 17:14:20|20717.6|20705.6|20717.9|20705.9|20717.9|20705.9|20717.6|20705.6|0
1764090870000|2025-11-25 17:14:30|20720.4|20708.4|20720.4|20708.4|20720.4|20708.4|20720.4|20708.4|0
1764090880000|2025-11-25 17:14:40|20724|20712|20725.2|20713.2|20729.4|20713.2|20724|20709.2|0
1764090890000|2025-11-25 17:14:50|20723|20711|20731.7|20711.7|20731.7|20717.2|20723|20708.1|2
1764090900000|2025-11-25 17:15:00|20730.6|20710.6|20725.2|20713.2|20730.6|20713.2|20725.2|20709.4|0
1764090910000|2025-11-25 17:15:10|20730.1|20718.1|20727.5|20715.5|20731.5|20719.5|20727.5|20715.5|10
1764090920000|2025-11-25 17:15:20|20727.4|20715.4|20726.3|20714.3|20732.8|20715.4|20726.3|20710.5|0
1764090930000|2025-11-25 17:15:30|20729.2|20717.2|20734.9|20722.9|20735|20723|20729.2|20717.2|3
1764090940000|2025-11-25 17:15:40|20741.5|20721.5|20739.9|20727.9|20742.7|20727.9|20738.8|20721.5|0
1764090950000|2025-11-25 17:15:50|20736.5|20724.5|20740.2|20720.2|20740.2|20724.5|20736.5|20720.2|0
1764090960000|2025-11-25 17:16:00|20736.5|20716.5|20727.4|20715.4|20736.5|20720.4|20727.4|20712.7|0
1764090970000|2025-11-25 17:16:10|20728.6|20716.6|20731.5|20711.5|20731.5|20716.6|20728.6|20711.5|0
1764090980000|2025-11-25 17:16:20|20732.7|20712.7|20724.9|20712.9|20732.7|20712.9|20724.9|20710.2|0
1764091000000|2025-11-25 17:16:40|20722.4|20710.4|20722.4|20710.4|20722.4|20710.4|20722.4|20710.4|0
1764091010000|2025-11-25 17:16:50|20722.3|20710.3|20725.2|20705.2|20725.2|20710.3|20722.3|20702.9|0
1764091020000|2025-11-25 17:17:00|20721.4|20701.4|20721.4|20701.4|20721.4|20707.9|20717.5|20701.4|0
1764091030000|2025-11-25 17:17:10|20720.3|20700.3|20717.7|20697.7|20720.3|20700.3|20715.2|20695.2|5
1764091050000|2025-11-25 17:17:30|20716.4|20696.4|20710.2|20690.2|20716.4|20696.4|20710.2|20690.2|0
1764091060000|2025-11-25 17:17:40|20707.4|20695.4|20710.2|20690.2|20710.2|20695.4|20707.4|20690.2|0
1764091070000|2025-11-25 17:17:50|20708.9|20688.9|20707.4|20695.4|20710.2|20695.4|20707.4|20688.9|0
1764091090000|2025-11-25 17:18:10|20705|20693|20707.7|20687.7|20707.7|20693|20705|20687.7|1
1764091100000|2025-11-25 17:18:20|20702.4|20690.4|20702.3|20690.3|20702.4|20690.4|20701.2|20689.2|5
1764091110000|2025-11-25 17:18:30|20703.7|20691.7|20704.8|20692.8|20704.8|20692.8|20703.7|20691.7|1
1764091130000|2025-11-25 17:18:50|||||||||1
1764091140000|2025-11-25 17:19:00|||||||||1
1764091150000|2025-11-25 17:19:10|20707.4|20695.4|20707.4|20695.4|20707.4|20695.4|20707.4|20695.4|4
1764091160000|2025-11-25 17:19:20|20707.3|20695.3|20709.9|20697.9|20713.8|20699.2|20707.3|20692.7|0
1764091170000|2025-11-25 17:19:30|20712.7|20692.7|20709.8|20697.8|20712.7|20697.8|20708.6|20692.7|1
1764091180000|2025-11-25 17:19:40|20714.8|20702.8|20713.6|20701.6|20714.8|20702.8|20713.6|20701.6|2
1764091190000|2025-11-25 17:19:50|20713.5|20701.5|20711.1|20699.1|20714.8|20702.8|20707.3|20695.3|1
1764091200000|2025-11-25 17:20:00|20712.3|20700.3|20716.1|20704.1|20716.1|20704.1|20712.3|20700.3|1
1764091210000|2025-11-25 17:20:10|20717.2|20705.2|20714.6|20702.6|20717.2|20705.2|20714.6|20702.6|0
1764091220000|2025-11-25 17:20:20|20715.7|20703.7|20717.2|20705.2|20724.8|20709|20715.7|20703.7|2
1764091230000|2025-11-25 17:20:30|20717.1|20705.1|20715.8|20703.8|20717.1|20705.1|20715.8|20703.8|1
1764091240000|2025-11-25 17:20:40|20714|20694|20703.2|20691.2|20714|20694.9|20703.2|20691.2|2
1764091250000|2025-11-25 17:20:50|20703.5|20691.5|20709.8|20697.8|20710.1|20697.8|20703.5|20690.1|10
1764091260000|2025-11-25 17:21:00|20708.5|20696.5|20705.8|20693.8|20709.8|20697.8|20705.8|20693.8|3
1764091270000|2025-11-25 17:21:10|20709.6|20697.6|20712.3|20692.3|20713.5|20697.6|20709.6|20692.3|1
1764091280000|2025-11-25 17:21:20|20707.1|20695.1|20707.1|20695.1|20707.1|20695.1|20707.1|20695.1|0
1764091290000|2025-11-25 17:21:30|20704.6|20692.6|20701|20689|20704.6|20692.6|20700.8|20688.8|3
1764091300000|2025-11-25 17:21:40|20707.5|20687.5|20701.1|20689.1|20707.5|20691.3|20701.1|20687.5|0
1764091310000|2025-11-25 17:21:50|20702.3|20690.3|20702.3|20690.3|20702.3|20690.3|20702.3|20690.3|0
1764091330000|2025-11-25 17:22:10|20703.7|20691.7|20712.3|20700.3|20712.3|20700.3|20703.7|20691.7|3
1764091340000|2025-11-25 17:22:20|20711|20699|20713.6|20701.6|20713.6|20701.6|20709.6|20690.1|2
1764091350000|2025-11-25 17:22:30|20712.3|20700.3|20714.8|20702.8|20722.6|20704.1|20712.3|20700.3|2
1764091360000|2025-11-25 17:22:40|20714.7|20702.7|20713.6|20701.6|20714.7|20702.7|20713.6|20701.6|1
1764091370000|2025-11-25 17:22:50|20714.7|20702.7|20726.1|20706.1|20726.1|20711.3|20714.7|20702.7|2
1764091380000|2025-11-25 17:23:00|20722.2|20710.2|20714.7|20702.7|20723.6|20710.2|20713.6|20701.6|4
1764091390000|2025-11-25 17:23:10|20713.5|20701.5|20712.3|20700.3|20713.5|20701.5|20711.2|20699.2|0
1764091400000|2025-11-25 17:23:20|20711.1|20699.1|20711.1|20699.1|20711.1|20699.1|20711.1|20699.1|0
1764091410000|2025-11-25 17:23:30|20709.9|20697.9|20709.9|20697.9|20709.9|20697.9|20709.9|20697.9|0
1764091420000|2025-11-25 17:23:40|20713.6|20701.6|20716.1|20704.1|20716.1|20704.1|20713.6|20701.6|4
1764091430000|2025-11-25 17:23:50|20720|20700|20712.4|20700.4|20720|20700.4|20712.4|20700|2
1764091440000|2025-11-25 17:24:00|20714.7|20702.7|20722.5|20702.5|20724.8|20707.8|20714.7|20702.5|1
1764091450000|2025-11-25 17:24:10|20720|20700|20720|20700|20720|20700|20720|20700|0
1764091460000|2025-11-25 17:24:20|20717.3|20705.3|20714.7|20702.7|20718.8|20705.3|20714.7|20698.8|0
1764091470000|2025-11-25 17:24:30|20714.8|20702.8|20723.7|20703.7|20723.7|20703.7|20714.8|20702.5|2
1764091480000|2025-11-25 17:24:40|20724.8|20704.8|20723.2|20711.2|20724.8|20711.2|20723.2|20704.8|2
1764091490000|2025-11-25 17:24:50|20723.5|20711.5|20723.2|20711.2|20723.5|20711.5|20723.2|20711.2|0
1764091500000|2025-11-25 17:25:00|20724.4|20712.4|20724.5|20712.5|20724.5|20712.5|20724.4|20712.4|0
1764091510000|2025-11-25 17:25:10|20723.3|20711.3|20721.1|20709.1|20723.3|20711.3|20721.1|20709.1|0
1764091520000|2025-11-25 17:25:20|20722.2|20710.2|20721|20709|20725.7|20713.7|20721|20709|6
1764091540000|2025-11-25 17:25:40|20722.1|20710.1|20723.5|20711.5|20723.5|20711.5|20722.1|20710.1|0
1764091550000|2025-11-25 17:25:50|20724.7|20712.7|20729.7|20717.7|20732.5|20717.8|20724.7|20712.5|2
1764091560000|2025-11-25 17:26:00|||||||||1
1764091570000|2025-11-25 17:26:10|20739.6|20727.6|20741.1|20729.1|20748.7|20730.2|20739.6|20727.6|1
1764091580000|2025-11-25 17:26:20|20740.9|20728.9|20737.4|20717.4|20740.9|20728.9|20733.6|20715.1|0
1764091590000|2025-11-25 17:26:30|20730.9|20718.9|20739.5|20727.5|20739.5|20727.5|20729.6|20713.8|2
1764091600000|2025-11-25 17:26:40|20738.4|20726.4|20738.4|20726.4|20739.5|20727.5|20738.4|20726.4|0
1764091610000|2025-11-25 17:26:50|20737.1|20725.1|20739.4|20727.4|20739.5|20727.5|20734.6|20722.6|2
1764091620000|2025-11-25 17:27:00|20739.5|20727.5|20739.5|20727.5|20739.5|20727.5|20739.4|20727.4|1
1764091630000|2025-11-25 17:27:10|20739.3|20727.3|20734.5|20722.5|20739.4|20727.4|20734.5|20722.5|4
1764091640000|2025-11-25 17:27:20|20730.7|20718.7|20726.9|20714.9|20730.7|20718.7|20726.9|20714.9|2
1764091650000|2025-11-25 17:27:30|20728.2|20716.2|20718.4|20706.4|20728.2|20716.2|20718.4|20706.4|3
1764091660000|2025-11-25 17:27:40|20719.5|20707.5|20724.6|20712.6|20726|20712.6|20719.5|20706|1
1764091690000|2025-11-25 17:28:10|20723.4|20711.4|20719.5|20707.5|20723.4|20711.4|20719.5|20707.5|1
1764091700000|2025-11-25 17:28:20|20717.2|20705.2|20717|20705|20727.1|20707.6|20717|20702.6|0
1764091710000|2025-11-25 17:28:30|20716.9|20704.9|20716.9|20704.9|20716.9|20704.9|20716.9|20704.9|0
1764091720000|2025-11-25 17:28:40|20720.3|20708.3|20719.7|20707.7|20722|20710|20719.7|20707.7|2
1764091730000|2025-11-25 17:28:50|20723.1|20711.1|20723.1|20711.1|20723.1|20711.1|20723.1|20711.1|0
1764091740000|2025-11-25 17:29:00|20720.9|20708.9|20717.1|20705.1|20720.9|20708.9|20717.1|20705.1|2
1764091750000|2025-11-25 17:29:10|20715.9|20703.9|20717.1|20705.1|20717.1|20705.1|20715.9|20703.9|0
1764091760000|2025-11-25 17:29:20|20717|20705|20709.6|20697.6|20717|20705|20709.6|20697.6|0
1764091770000|2025-11-25 17:29:30|20709.7|20697.7|20710.9|20698.9|20712.1|20700.1|20709.6|20697.6|2
1764091780000|2025-11-25 17:29:40|20709.6|20697.6|20709.6|20697.6|20712.1|20700.1|20709.6|20697.6|0
1764091790000|2025-11-25 17:29:50|20711.9|20699.9|20709.6|20697.6|20711.9|20699.9|20709.6|20697.6|1
1764091800000|2025-11-25 17:30:00|20709.7|20697.7|20712|20700|20712|20700|20709.7|20697.7|1
1764091820000|2025-11-25 17:30:20|20712.1|20700.1|20716.8|20704.8|20716.8|20704.8|20712.1|20700.1|11
1764091830000|2025-11-25 17:30:30|20716.9|20704.9|20716.9|20704.9|20716.9|20704.9|20716.9|20704.9|0
1764091840000|2025-11-25 17:30:40|20722|20710|20725.6|20713.6|20729.4|20717.4|20722|20710|3
1764091850000|2025-11-25 17:30:50|20726.8|20714.8|20730.5|20718.5|20730.6|20718.6|20726.8|20714.8|2
1764091860000|2025-11-25 17:31:00|20731.9|20719.9|20739.4|20727.4|20740.5|20728.5|20731.9|20719.9|0
1764091870000|2025-11-25 17:31:10|20733.2|20721.2|20744.2|20732.2|20744.4|20732.4|20733.2|20721.2|4
1764091880000|2025-11-25 17:31:20|20744.1|20732.1|20744.1|20732.1|20744.2|20732.2|20744.1|20732.1|0
1764091890000|2025-11-25 17:31:30|20744.2|20732.2|20740.5|20728.5|20744.2|20732.2|20740.5|20728.5|3
1764091900000|2025-11-25 17:31:40|20742|20730|20746.6|20734.6|20746.6|20734.6|20742|20730|3
1764091910000|2025-11-25 17:31:50|20747.8|20735.8|20754.2|20742.2|20755.3|20743.3|20747.8|20735.8|1
1764091920000|2025-11-25 17:32:00|20753|20741|20752.8|20740.8|20753|20741|20751.7|20739.7|0
1764091930000|2025-11-25 17:32:10|20749.4|20737.4|20750.3|20738.3|20754.4|20738.5|20749.3|20734.4|1
1764091940000|2025-11-25 17:32:20|20750.4|20738.4|20750.5|20738.5|20751.7|20739.7|20750.3|20738.3|1
1764091950000|2025-11-25 17:32:30|20750.3|20738.3|20751.7|20739.7|20751.7|20739.7|20745.9|20733.9|0
1764091960000|2025-11-25 17:32:40|20751.6|20739.6|20752.9|20740.9|20752.9|20740.9|20751.6|20739.6|1
1764091970000|2025-11-25 17:32:50|20754.2|20742.2|20745.4|20733.4|20754.2|20742.2|20745.4|20733.4|2
1764091980000|2025-11-25 17:33:00|20744.3|20732.3|20745.3|20733.3|20745.3|20733.3|20744.3|20732.3|7
1764091990000|2025-11-25 17:33:10|20744.2|20732.2|20744.2|20732.2|20744.2|20732.2|20744.1|20732.1|0
1764092000000|2025-11-25 17:33:20|20746.5|20734.5|20748.8|20736.8|20750.1|20738.1|20746.5|20734.5|2
1764092010000|2025-11-25 17:33:30|20749|20737|20757.8|20745.8|20758|20746|20746.7|20734.7|6
1764092020000|2025-11-25 17:33:40|20757.9|20745.9|20754.4|20734.4|20759.2|20747.2|20750.5|20734.4|1
1764092030000|2025-11-25 17:33:50|20750.5|20738.5|20750.2|20738.2|20751.7|20739.7|20750.1|20738.1|2
1764092040000|2025-11-25 17:34:00|20751.7|20739.7|20766.2|20754.2|20766.2|20754.2|20751.7|20739.7|3
1764092050000|2025-11-25 17:34:10|20766.3|20754.3|20770|20758|20772.4|20760.4|20766.3|20754.3|7
1764092060000|2025-11-25 17:34:20|20769.9|20757.9|20765.1|20753.1|20770|20758|20762.6|20746.9|10
1764092070000|2025-11-25 17:34:30|20769.2|20749.2|20770|20758|20772.6|20758|20762.6|20749.2|1
1764092080000|2025-11-25 17:34:40|20769.9|20757.9|20778.6|20766.6|20778.6|20766.6|20769.9|20757.9|2
1764092090000|2025-11-25 17:34:50|20777.4|20765.4|20778.6|20766.6|20778.7|20766.7|20776.2|20764.2|8
1764092100000|2025-11-25 17:35:00|20777.4|20765.4|20777.4|20765.4|20777.4|20765.4|20777.4|20765.4|2
1764092110000|2025-11-25 17:35:10|20778.6|20766.6|20768.5|20756.5|20778.6|20766.6|20767.4|20751.4|13
1764092120000|2025-11-25 17:35:20|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|20768.6|20756.6|0
1764092130000|2025-11-25 17:35:30|20767.3|20755.3|20754.9|20742.9|20768.5|20756.5|20754.9|20742.9|1
1764092140000|2025-11-25 17:35:40|20755.2|20743.2|20773.6|20761.6|20774.9|20762.9|20755.2|20743.2|19
1764092150000|2025-11-25 17:35:50|20774.8|20762.8|20775|20763|20776.2|20764.2|20774.8|20762.8|18
1764092160000|2025-11-25 17:36:00|20775.1|20763.1|20775.9|20763.9|20776.3|20764.3|20774.8|20762.8|7
1764092170000|2025-11-25 17:36:10|20776|20764|20769|20757|20776|20764|20769|20757|15
1764092180000|2025-11-25 17:36:20|20769.1|20757.1|20767.8|20755.8|20769.1|20757.1|20767.8|20755.8|7
1764092190000|2025-11-25 17:36:30|20767.9|20755.9|20767.9|20755.9|20767.9|20755.9|20767.9|20755.9|2
1764092200000|2025-11-25 17:36:40|20770.2|20758.2|20769.1|20757.1|20770.2|20758.2|20767.9|20755.9|1
1764092220000|2025-11-25 17:37:00|20769|20757|20766.8|20754.8|20769|20757|20766.8|20754.8|13
1764092230000|2025-11-25 17:37:10|20765.6|20753.6|20765.6|20753.6|20766.8|20754.8|20765.6|20753.6|2
1764092240000|2025-11-25 17:37:20|||||||||1
1764092250000|2025-11-25 17:37:30|20764.5|20752.5|20766.8|20754.8|20766.8|20754.8|20764.5|20752.5|0
1764092260000|2025-11-25 17:37:40|20771.7|20759.7|20772.9|20760.9|20772.9|20760.9|20771.7|20759.7|1
1764092270000|2025-11-25 17:37:50|20771.8|20759.8|20771.8|20759.8|20771.8|20759.8|20771.8|20759.8|0
1764092280000|2025-11-25 17:38:00|20770.6|20758.6|20775.3|20763.3|20775.3|20763.3|20769.6|20757.6|0
1764092290000|2025-11-25 17:38:10|20777.6|20765.6|20782.9|20770.9|20785.7|20773.7|20777.6|20765.6|6
1764092300000|2025-11-25 17:38:20|20785.3|20773.3|20795.3|20783.3|20795.5|20783.5|20785.3|20773.3|1
1764092310000|2025-11-25 17:38:30|20794.1|20782.1|20799.1|20787.1|20799.1|20787.1|20794.1|20782.1|0
1764092320000|2025-11-25 17:38:40|20797.9|20785.9|20797.9|20785.9|20797.9|20785.9|20797.9|20785.9|0
1764092330000|2025-11-25 17:38:50|20794.2|20782.2|20794.2|20782.2|20794.2|20782.2|20794|20782|3
1764092340000|2025-11-25 17:39:00|20794.1|20782.1|20796.6|20784.6|20796.7|20784.7|20794.1|20782.1|0
1764092350000|2025-11-25 17:39:10|20795.2|20783.2|20801.2|20789.2|20801.2|20789.2|20795.2|20783.2|18
1764092360000|2025-11-25 17:39:20|20800.2|20788.2|20797.5|20785.5|20800.2|20788.2|20797.5|20785.5|0
1764092370000|2025-11-25 17:39:30|20797.4|20785.4|20809.8|20797.8|20809.8|20797.8|20796.2|20784.2|13
1764092380000|2025-11-25 17:39:40|20811|20799|20815.8|20803.8|20817.2|20805.2|20811|20799|1
1764092390000|2025-11-25 17:39:50|20817.2|20805.2|20819.6|20807.6|20819.7|20807.7|20815.9|20803.9|13
1764092400000|2025-11-25 17:40:00|20817.2|20805.2|20816|20804|20818.4|20806.4|20816|20804|3
1764092410000|2025-11-25 17:40:10|20817.1|20805.1|20811.3|20791.3|20817.2|20805.2|20804.8|20789|2
1764092420000|2025-11-25 17:40:20|20807.4|20795.4|20809.8|20797.8|20811.4|20797.8|20807.4|20791.3|0
1764092430000|2025-11-25 17:40:30|20815.9|20803.9|20817.3|20805.3|20817.3|20805.3|20815.9|20803.9|3
1764092440000|2025-11-25 17:40:40|20818.4|20806.4|20818.5|20806.5|20818.5|20806.5|20817.3|20805.3|1
1764092450000|2025-11-25 17:40:50|20819.8|20807.8|20824.7|20812.7|20828.4|20816.4|20819.8|20807.8|4
1764092460000|2025-11-25 17:41:00|20823.4|20811.4|20829.7|20817.7|20830.9|20818.9|20822.2|20810.2|3
1764092470000|2025-11-25 17:41:10|20829.9|20817.9|20831|20819|20831|20819|20829.9|20817.9|2
1764092480000|2025-11-25 17:41:20|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|20832.2|20820.2|0
1764092490000|2025-11-25 17:41:30|20831|20819|20831|20819|20831|20819|20831|20819|10
1764092500000|2025-11-25 17:41:40|20832.2|20820.2|20822.4|20810.4|20832.2|20820.2|20822.4|20810.4|4
1764092510000|2025-11-25 17:41:50|20823.6|20811.6|20823.6|20811.6|20823.6|20811.6|20823.6|20811.6|1
1764092520000|2025-11-25 17:42:00|20823.7|20811.7|20821.2|20809.2|20823.7|20811.7|20821.2|20809.2|0
1764092530000|2025-11-25 17:42:10|20822.4|20810.4|20822.5|20810.5|20823.7|20811.7|20822.4|20810.4|0
1764092540000|2025-11-25 17:42:20|20823.7|20811.7|20829.9|20817.9|20829.9|20817.9|20822.6|20810.6|0
1764092550000|2025-11-25 17:42:30|20831|20819|20827.6|20815.6|20831|20819|20826.5|20814.5|19
1764092560000|2025-11-25 17:42:40|20826.5|20814.5|20826.5|20814.5|20826.5|20814.5|20825.3|20813.3|2
1764092570000|2025-11-25 17:42:50|20821.5|20809.5|20817.8|20805.8|20821.5|20809.5|20816.6|20804.6|12
1764092580000|2025-11-25 17:43:00|20817.7|20805.7|20820|20808|20820.2|20808.2|20816.7|20804.7|10
1764092590000|2025-11-25 17:43:10|20818.8|20806.8|20818.8|20806.8|20818.8|20806.8|20818.8|20806.8|0
1764092600000|2025-11-25 17:43:20|20820|20808|20821.2|20809.2|20821.2|20809.2|20820|20808|1
1764092610000|2025-11-25 17:43:30|20820|20808|20823.6|20811.6|20823.6|20811.6|20820|20808|7
1764092620000|2025-11-25 17:43:40|20821.3|20809.3|20821.3|20809.3|20821.3|20809.3|20821.3|20809.3|0
1764092630000|2025-11-25 17:43:50|20821.5|20801.5|20821.2|20809.2|20821.5|20809.2|20817.6|20801.5|2
1764092640000|2025-11-25 17:44:00|20822.5|20810.5|20820|20808|20824.8|20812.8|20820|20808|0
1764092650000|2025-11-25 17:44:10|20820.1|20808.1|20821.3|20809.3|20821.3|20809.3|20820.1|20808.1|0
1764092660000|2025-11-25 17:44:20|20821.2|20809.2|20822.4|20810.4|20822.5|20810.5|20821.2|20809.2|0
1764092670000|2025-11-25 17:44:30|20823.6|20811.6|20823.6|20811.6|20823.6|20811.6|20823.6|20811.6|6
1764092690000|2025-11-25 17:44:50|20823.5|20811.5|20812.7|20800.7|20823.5|20811.5|20812.7|20800.7|1
1764092700000|2025-11-25 17:45:00|20812.6|20800.6|20810.3|20798.3|20812.6|20800.6|20808|20796|1
1764092720000|2025-11-25 17:45:20|20809.2|20797.2|20812.7|20800.7|20814|20802|20809.2|20797.2|0
1764092730000|2025-11-25 17:45:30|20811.6|20799.6|20810.3|20798.3|20811.6|20799.6|20810.3|20798.3|0
1764092740000|2025-11-25 17:45:40|20809.2|20797.2|20806.8|20794.8|20809.2|20797.2|20805.5|20793.5|8
1764092750000|2025-11-25 17:45:50|20806.7|20794.7|20809.3|20797.3|20809.4|20797.4|20805.7|20793.7|5
1764092760000|2025-11-25 17:46:00|20809.4|20797.4|20816.8|20804.8|20816.8|20804.8|20809.4|20797.4|1
1764092770000|2025-11-25 17:46:10|20819.1|20807.1|20819.1|20807.1|20819.2|20807.2|20817.8|20805.8|6
1764092790000|2025-11-25 17:46:30|20820.2|20808.2|20821.3|20809.3|20821.3|20809.3|20820|20808|3
1764092800000|2025-11-25 17:46:40|20817.6|20805.6|20812.6|20800.6|20821.5|20805.6|20812.6|20800.6|0
1764092810000|2025-11-25 17:46:50|20813.7|20801.7|20811.3|20799.3|20813.8|20801.8|20811.3|20799.3|0
1764092820000|2025-11-25 17:47:00|20811.5|20799.5|20813.8|20801.8|20813.8|20801.8|20811.5|20799.5|0
1764092830000|2025-11-25 17:47:10|20812.6|20800.6|20803.6|20791.6|20812.6|20800.6|20802.6|20790.6|5
1764092840000|2025-11-25 17:47:20|20803.5|20791.5|20802.5|20790.5|20803.7|20791.7|20802.5|20790.5|5
1764092850000|2025-11-25 17:47:30|20801.3|20789.3|20806|20794|20806|20794|20801.3|20789.3|8
1764092860000|2025-11-25 17:47:40|20807.3|20795.3|20802.3|20790.3|20807.3|20795.3|20802.3|20790.3|1
1764092870000|2025-11-25 17:47:50|20802.4|20790.4|20801|20789|20802.4|20790.4|20801|20789|2
1764092880000|2025-11-25 17:48:00|20802.2|20790.2|20796.3|20784.3|20803.5|20791.5|20796.2|20784.2|13
1764092890000|2025-11-25 17:48:10|20791.2|20779.2|20786.1|20774.1|20791.2|20779.2|20786.1|20774.1|4
1764092900000|2025-11-25 17:48:20|20786.2|20774.2|20789.9|20777.9|20789.9|20777.9|20786.2|20774.2|5
1764092910000|2025-11-25 17:48:30|20791|20779|20793.4|20781.4|20793.4|20781.4|20789.9|20777.9|3
1764092920000|2025-11-25 17:48:40|20797.2|20785.2|20798.7|20786.7|20798.7|20786.7|20796.2|20784.2|1
1764092930000|2025-11-25 17:48:50|20798.6|20786.6|20799.7|20787.7|20801.4|20789.4|20798.6|20786.6|0
1764092940000|2025-11-25 17:49:00|20799.9|20787.9|20804.7|20792.7|20807.2|20795.2|20799.9|20787.9|0
1764092950000|2025-11-25 17:49:10|20804.9|20792.9|20809.7|20797.7|20811|20799|20804.7|20792.7|0
1764092960000|2025-11-25 17:49:20|20816.1|20804.1|20824.9|20812.9|20824.9|20812.9|20816.1|20804.1|9
1764092970000|2025-11-25 17:49:30|20826.1|20814.1|20828.4|20816.4|20828.4|20816.4|20826.1|20814.1|1
1764092980000|2025-11-25 17:49:40|20828.7|20816.7|20828.5|20816.5|20829.8|20817.8|20827.4|20815.4|2
1764092990000|2025-11-25 17:49:50|20833.1|20821.1|20835.8|20823.8|20835.9|20823.9|20829.6|20817.6|37
1764093000000|2025-11-25 17:50:00|20835.7|20823.7|20825.9|20813.9|20835.7|20823.7|20825.8|20813.8|3
1764093010000|2025-11-25 17:50:10|20823.6|20811.6|20828.5|20816.5|20828.5|20816.5|20823.6|20811.6|21
1764093020000|2025-11-25 17:50:20|20828.4|20816.4|20827.4|20815.4|20828.4|20816.4|20827.4|20815.4|0
1764093030000|2025-11-25 17:50:30|20826|20814|20827.5|20815.5|20827.5|20815.5|20826|20814|6
1764093040000|2025-11-25 17:50:40|20826.4|20814.4|20838.4|20826.4|20838.4|20826.4|20826.4|20814.4|2
1764093050000|2025-11-25 17:50:50|20835|20823|20835|20823|20835|20823|20835|20823|0
1764093070000|2025-11-25 17:51:10|20835.1|20823.1|20839.8|20827.8|20839.8|20827.8|20835.1|20823.1|1
1764093080000|2025-11-25 17:51:20|20838.5|20826.5|20835.9|20823.9|20838.6|20826.6|20833.5|20821.5|3
1764093090000|2025-11-25 17:51:30|20837.1|20825.1|20840.8|20828.8|20840.8|20828.8|20837.1|20825.1|1
1764093100000|2025-11-25 17:51:40|20840.9|20828.9|20850.9|20838.9|20850.9|20838.9|20839.6|20827.6|6
1764093110000|2025-11-25 17:51:50|20850.8|20838.8|20848.3|20836.3|20850.8|20838.8|20848.3|20836.3|0
1764093120000|2025-11-25 17:52:00|20852.2|20840.2|20855.8|20843.8|20857.2|20845.2|20852.2|20840.2|4
1764093130000|2025-11-25 17:52:10|20858.1|20846.1|20853.3|20841.3|20859.3|20847.3|20853.3|20841.3|2
1764093140000|2025-11-25 17:52:20|20859.2|20847.2|20860.8|20848.8|20865.8|20851.1|20859.2|20843.6|13
1764093150000|2025-11-25 17:52:30|20861|20849|20863.3|20851.3|20863.6|20851.6|20861|20849|10
1764093160000|2025-11-25 17:52:40|20863.5|20851.5|20860|20848|20866|20854|20860|20848|11
1764093170000|2025-11-25 17:52:50|20862.3|20850.3|20854.9|20842.9|20862.3|20850.3|20853.6|20841.6|58
1764093180000|2025-11-25 17:53:00|20857|20845|20859.7|20847.7|20859.9|20847.9|20857|20845|0
1764093190000|2025-11-25 17:53:10|20859.9|20847.9|20859.7|20847.7|20859.9|20847.9|20859.7|20847.7|1
1764093200000|2025-11-25 17:53:20|20860.9|20848.9|20858.7|20846.7|20862.4|20850.4|20857.4|20845.4|0
1764093210000|2025-11-25 17:53:30|20870.9|20858.9|20869.7|20857.7|20870.9|20858.9|20869.7|20857.7|5
1764093220000|2025-11-25 17:53:40|20869.6|20857.6|20872.4|20860.4|20872.4|20860.4|20869.6|20857.6|1
1764093230000|2025-11-25 17:53:50|20872.2|20860.2|20872.3|20860.3|20872.4|20860.4|20867.7|20855.7|0
1764093240000|2025-11-25 17:54:00|20872.4|20860.4|20873.9|20861.9|20876.2|20864.2|20872.4|20860.4|2
1764093250000|2025-11-25 17:54:10|20875|20863|20870|20858|20875|20863|20866.4|20854.4|2
1764093260000|2025-11-25 17:54:20|20869.9|20857.9|20862.4|20850.4|20869.9|20857.9|20860|20848|4
1764093270000|2025-11-25 17:54:30|20863.7|20851.7|20873.7|20861.7|20873.7|20861.7|20863.6|20850.4|4
1764093280000|2025-11-25 17:54:40|20873.3|20861.3|20872.3|20860.3|20873.3|20861.3|20871|20859|12
1764093290000|2025-11-25 17:54:50|20872.4|20860.4|20862.6|20850.6|20873.5|20861.5|20862.6|20850.6|0
1764093300000|2025-11-25 17:55:00|20862.5|20850.5|20860.2|20848.2|20863.7|20851.7|20860.2|20848.2|0
1764093310000|2025-11-25 17:55:10|20864.1|20844.1|20849.1|20837.1|20864.1|20848.2|20849.1|20837.1|1
1764093320000|2025-11-25 17:55:20|20842.7|20830.7|20842.7|20830.7|20846.6|20830.8|20841.6|20826.6|3
1764093330000|2025-11-25 17:55:30|20846.6|20826.6|20835.2|20823.2|20846.6|20830.7|20834|20822|1
1764093340000|2025-11-25 17:55:40|20835.3|20823.3|20827.8|20815.8|20835.3|20823.3|20827.8|20815.8|4
1764093350000|2025-11-25 17:55:50|20826.8|20814.8|20817.9|20805.9|20827.9|20815.9|20816.9|20796.9|8
1764093360000|2025-11-25 17:56:00|20817.8|20805.8|20805.6|20793.6|20817.8|20805.8|20805.6|20793.6|7
1764093370000|2025-11-25 17:56:10|20805.5|20793.5|20805.4|20793.4|20809.5|20793.5|20804.1|20789.5|12
1764093380000|2025-11-25 17:56:20|20804.4|20784.4|20809.5|20789.5|20809.5|20793.5|20799.5|20779.5|6
1764093390000|2025-11-25 17:56:30|20805.6|20793.6|20797|20777|20809.5|20793.6|20794.3|20777|3
1764093400000|2025-11-25 17:56:40|20798.2|20778.2|20794.1|20782.1|20798.4|20782.1|20792.9|20778.2|0
1764093410000|2025-11-25 17:56:50|20796.4|20784.4|20779.4|20759.4|20796.6|20784.6|20775.3|20759.4|2
1764093420000|2025-11-25 17:57:00|20775.3|20763.3|20757.9|20745.9|20775.3|20763.3|20757.9|20740.7|2
1764093430000|2025-11-25 17:57:10|20759.5|20739.5|20735.7|20723.7|20759.5|20739.8|20735.7|20723.7|1
1764093440000|2025-11-25 17:57:20|20738|20726|20725.5|20713.5|20738|20726|20721|20703.5|10
1764093450000|2025-11-25 17:57:30|20725.6|20713.6|20728.1|20716.1|20732.9|20720.9|20725.6|20711.1|4
1764093460000|2025-11-25 17:57:40|20725.9|20713.9|20728.5|20708.5|20728.5|20713.9|20710.6|20694.7|10
1764093470000|2025-11-25 17:57:50|20727.2|20707.2|20713.4|20701.4|20730.9|20716.1|20710.9|20697.4|0
1764093480000|2025-11-25 17:58:00|20716.1|20696.1|20715.6|20703.6|20722.2|20706.4|20712.2|20696.1|4
1764093490000|2025-11-25 17:58:10|20715.5|20703.5|20693.4|20681.4|20715.9|20703.5|20688.8|20676.8|17
1764093500000|2025-11-25 17:58:20|20698.6|20678.6|20714.5|20702.5|20717|20705|20693.4|20678.6|8
1764093510000|2025-11-25 17:58:30|20713.4|20701.4|20727.2|20715.2|20731.1|20715.9|20713.2|20701.2|23
1764093520000|2025-11-25 17:58:40|20732.2|20712.2|20727.5|20707.5|20732.2|20714.8|20723.4|20707.5|6
1764093530000|2025-11-25 17:58:50|20723.4|20711.4|20722.6|20702.6|20733.7|20713.7|20722.6|20702.6|2
1764093540000|2025-11-25 17:59:00|20711.4|20699.4|20720.2|20700.2|20721.4|20705.2|20711.4|20699|3
1764093550000|2025-11-25 17:59:10|20719.8|20707.8|20711.4|20699.4|20725.2|20707.8|20711.4|20699.4|0
1764093560000|2025-11-25 17:59:20|20707.6|20695.6|20716.1|20704.1|20720.2|20704.1|20707.5|20692.9|1
1764093570000|2025-11-25 17:59:30|20720.2|20700.2|20733.8|20713.8|20733.8|20713.8|20711.4|20697.7|5
1764093580000|2025-11-25 17:59:40|20736.1|20716.1|20742.6|20730.6|20742.7|20730.6|20736.1|20716.1|33
1764093590000|2025-11-25 17:59:50|20742.4|20730.4|20737.7|20717.7|20743.6|20731.6|20737.7|20717.7|10
1764093600000|2025-11-25 18:00:00|20738.8|20718.8|20731.2|20711.2|20738.8|20718.8|20728|20708|0
1764093610000|2025-11-25 18:00:10|20731.5|20711.5|20728.6|20716.6|20735.1|20716.6|20728.6|20711.5|0
1764093620000|2025-11-25 18:00:20|20732.5|20712.5|20732.5|20712.5|20732.5|20716.6|20726.1|20712.5|0
1764093630000|2025-11-25 18:00:30|20731.3|20711.3|20739.8|20727.8|20739.8|20727.8|20731.3|20711.3|3
1764093640000|2025-11-25 18:00:40|20739.7|20727.7|20738.6|20726.6|20739.7|20727.7|20738.6|20726.6|0
1764093650000|2025-11-25 18:00:50|20738.7|20726.7|20746.1|20734.1|20746.1|20734.1|20738.7|20726.7|5
1764093660000|2025-11-25 18:01:00|20750|20730|20760.9|20748.9|20762.5|20748.9|20747.4|20730|16
1764093670000|2025-11-25 18:01:10|20761|20749|20766|20754|20773.6|20754|20761|20749|3
1764093680000|2025-11-25 18:01:20|20764.7|20752.7|20773.5|20761.5|20776.1|20761.5|20764.7|20752.7|2
1764093690000|2025-11-25 18:01:30|20772.2|20760.2|20774.7|20754.7|20774.9|20760.2|20769.5|20754.7|5
1764093700000|2025-11-25 18:01:40|20767.2|20755.2|20773.6|20753.6|20773.6|20757.5|20767.2|20753.6|2
1764093710000|2025-11-25 18:01:50|20778.4|20758.4|20778.4|20758.4|20778.4|20758.4|20773.6|20753.6|2
1764093720000|2025-11-25 18:02:00|20777.2|20757.2|20773.2|20761.2|20778.4|20763.6|20773.2|20757.2|0
1764093730000|2025-11-25 18:02:10|20775.7|20763.7|20773.4|20761.4|20775.7|20763.7|20773.4|20761.4|3
1764093740000|2025-11-25 18:02:20|20773.5|20761.5|20773.4|20761.4|20773.5|20761.5|20773.4|20761.4|0
1764093750000|2025-11-25 18:02:30|20772.2|20760.2|20776|20756|20777.1|20760.2|20772.2|20756|1
1764093760000|2025-11-25 18:02:40|20770.7|20758.7|20771.8|20759.8|20771.8|20759.8|20769.5|20757.5|0
1764093770000|2025-11-25 18:02:50|20771.9|20759.9|20776.9|20764.9|20778|20766|20771.9|20759.9|8
1764093780000|2025-11-25 18:03:00|20778|20766|20777.9|20765.9|20779.4|20766|20775.5|20756|3
1764093790000|2025-11-25 18:03:10|20778|20766|20777.9|20765.9|20778|20766|20777.9|20765.9|0
1764093810000|2025-11-25 18:03:30|20775.3|20763.3|20775.3|20763.3|20775.3|20763.3|20774.2|20762.2|0
1764093820000|2025-11-25 18:03:40|20774.2|20762.2|20764.3|20752.3|20774.2|20762.2|20764.3|20752.3|1
1764093830000|2025-11-25 18:03:50|20764.2|20752.2|20767.8|20755.8|20767.8|20755.8|20764.2|20752.2|13
1764093840000|2025-11-25 18:04:00|20767.7|20755.7|20769.9|20757.9|20770|20758|20766.5|20754.5|5
1764093850000|2025-11-25 18:04:10|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|20767.6|20755.6|0
1764093860000|2025-11-25 18:04:20|20766.4|20754.4|20755.4|20743.4|20771.5|20755.6|20755.4|20739.5|3
1764093870000|2025-11-25 18:04:30|20754.1|20742.1|20752.8|20740.8|20755.6|20742.2|20751.7|20735.6|0
1764093880000|2025-11-25 18:04:40|20756.7|20736.7|20745.5|20733.5|20756.7|20739.8|20745.5|20733.5|4
1764093890000|2025-11-25 18:04:50|20749.1|20737.1|20745.5|20733.5|20749.2|20737.2|20745.5|20733.5|2
1764093900000|2025-11-25 18:05:00|20745.6|20733.6|20745.4|20733.4|20746.8|20734.8|20745.4|20733.4|0
1764093910000|2025-11-25 18:05:10|20745.2|20733.2|20740.6|20728.6|20747|20733.2|20740.6|20727|0
1764093920000|2025-11-25 18:05:20|20744.5|20724.5|20738.1|20726.1|20744.5|20728.5|20738.1|20721.9|0
1764093930000|2025-11-25 18:05:30|20742|20722|20735.4|20723.4|20742|20728.5|20734.3|20719.5|3
1764093940000|2025-11-25 18:05:40|20733.1|20721.1|20730.4|20718.4|20734.5|20721.1|20724.4|20712.4|2
1764093950000|2025-11-25 18:05:50|20731.7|20719.7|20725.6|20713.6|20731.7|20719.7|20725.6|20708.3|3
1764093960000|2025-11-25 18:06:00|20726.8|20714.8|20724.2|20712.2|20729.4|20714.8|20724.2|20709.4|1
1764093970000|2025-11-25 18:06:10|20728.3|20708.3|20720.5|20708.5|20728.3|20709.8|20720.5|20707|0
1764093980000|2025-11-25 18:06:20|20719.4|20707.4|20719.2|20707.2|20721.7|20709.7|20717.1|20705.1|1
1764093990000|2025-11-25 18:06:30|20719.1|20707.1|20713.3|20701.3|20719.1|20707.1|20713.3|20701.3|0
1764094000000|2025-11-25 18:06:40|20713.4|20701.4|20719.4|20707.4|20719.4|20707.4|20713.3|20701.3|1
1764094010000|2025-11-25 18:06:50|20718.3|20706.3|20727|20707|20728.3|20712|20718.3|20706.3|5
1764094020000|2025-11-25 18:07:00|20722.9|20710.9|20724.5|20704.5|20728.3|20710.9|20720.6|20704.5|0
1764094030000|2025-11-25 18:07:10|20726.8|20706.8|20728.2|20708.2|20728.3|20708.3|20725.9|20705.9|0
1764094040000|2025-11-25 18:07:20|20723.4|20711.4|20724.5|20712.5|20724.5|20712.5|20723.4|20711.4|0
1764094070000|2025-11-25 18:07:50|20724.4|20712.4|20723.3|20711.3|20724.4|20712.4|20723.3|20711.3|0
1764094080000|2025-11-25 18:08:00|20720.6|20708.6|20736.6|20724.6|20736.6|20724.6|20720.6|20708.6|14
1764094090000|2025-11-25 18:08:10|20738.1|20726.1|20742|20722|20742|20727.3|20738|20722|4
1764094100000|2025-11-25 18:08:20|20740.4|20728.4|20734.3|20722.3|20744.5|20728.4|20734.3|20718.4|0
1764094110000|2025-11-25 18:08:30|20734.7|20722.7|20735.4|20723.4|20743.1|20728.3|20734.7|20720.8|0
1764094120000|2025-11-25 18:08:40|20732.9|20720.9|20732.9|20720.9|20732.9|20720.9|20732.9|20720.9|0
1764094130000|2025-11-25 18:08:50|20731.8|20719.8|20731.8|20719.8|20731.8|20719.8|20731.7|20719.7|0
1764094140000|2025-11-25 18:09:00|20728.4|20716.4|20728.1|20716.1|20728.4|20716.4|20727|20715|1
1764094160000|2025-11-25 18:09:20|20728.3|20716.3|20725.8|20713.8|20728.3|20716.3|20725.6|20713.6|6
1764094170000|2025-11-25 18:09:30|20726.9|20714.9|20729.4|20717.4|20729.4|20717.4|20726.9|20714.9|0
1764094180000|2025-11-25 18:09:40|20735.1|20723.1|20733.3|20721.3|20737.9|20725.9|20733.1|20721.1|3
1764094190000|2025-11-25 18:09:50|20735.5|20723.5|20728.1|20716.1|20737|20724.7|20728.1|20716.1|2
1764094200000|2025-11-25 18:10:00|20729.3|20717.3|20727|20715|20730.5|20718.5|20727|20715|0
1764094210000|2025-11-25 18:10:10|20725.9|20713.9|20725.8|20713.8|20725.9|20713.9|20725.8|20713.8|0
1764094220000|2025-11-25 18:10:20|20724.6|20712.6|20724.5|20712.5|20724.6|20712.6|20724.5|20712.5|0
1764094230000|2025-11-25 18:10:30|20724.6|20712.6|20725.8|20713.8|20727|20715|20724.6|20712.6|0
1764094240000|2025-11-25 18:10:40|||||||||2
1764094260000|2025-11-25 18:11:00|20724.5|20712.5|20724.5|20712.5|20724.5|20712.5|20724.5|20712.5|7
1764094270000|2025-11-25 18:11:10|20724.4|20712.4|20723.3|20711.3|20724.4|20712.4|20723.3|20711.3|0
1764094280000|2025-11-25 18:11:20|20724.4|20712.4|20739.6|20719.6|20739.6|20723.5|20724.4|20712.4|2
1764094290000|2025-11-25 18:11:30|20735.4|20723.4|20735.4|20723.4|20735.4|20723.4|20733|20721|1
1764094300000|2025-11-25 18:11:40|20736.6|20724.6|20739.5|20719.5|20739.5|20724.9|20736.6|20719.5|6
1764094310000|2025-11-25 18:11:50|20735.8|20723.8|20731.8|20719.8|20739.6|20723.8|20731.8|20719.5|2
1764094320000|2025-11-25 18:12:00|20730.6|20718.6|20728.1|20716.1|20734.5|20718.6|20728.1|20714.5|0
1764094330000|2025-11-25 18:12:10|20729.3|20717.3|20728|20716|20729.3|20717.3|20728|20716|0
1764094340000|2025-11-25 18:12:20|20725.8|20713.8|20725.8|20713.8|20725.8|20713.8|20725.8|20713.8|1
1764094350000|2025-11-25 18:12:30|20726.9|20714.9|20725.8|20713.8|20726.9|20714.9|20725.8|20713.8|0
1764094380000|2025-11-25 18:13:00|20725.6|20713.6|20719.4|20707.4|20725.6|20713.6|20717|20705|1
1764094390000|2025-11-25 18:13:10|20718.1|20706.1|20718.1|20706.1|20718.1|20706.1|20717|20705|0
1764094400000|2025-11-25 18:13:20|20719.4|20707.4|20722.9|20710.9|20725.6|20713.6|20719.4|20707.4|0
1764094410000|2025-11-25 18:13:30|20720.4|20708.4|20727.1|20707.1|20727.1|20708.5|20720.4|20707.1|0
1764094420000|2025-11-25 18:13:40|20723|20711|20722.9|20710.9|20723|20711|20722.9|20710.9|0
1764094430000|2025-11-25 18:13:50|20727|20707|20718.3|20706.3|20728.3|20708.3|20718.3|20706.3|0
1764094440000|2025-11-25 18:14:00|20718.1|20706.1|20715.6|20703.6|20718.1|20706.1|20713.1|20701.1|4
1764094450000|2025-11-25 18:14:10|20715.8|20703.8|20715.6|20703.6|20715.8|20703.8|20715.6|20703.6|1
1764094460000|2025-11-25 18:14:20|20715.8|20703.8|20713.3|20701.3|20716.9|20704.9|20713.3|20701.3|0
1764094470000|2025-11-25 18:14:30|20712.1|20700.1|20709.5|20697.5|20712.1|20700.1|20709.4|20697.4|3
1764094480000|2025-11-25 18:14:40|20709.4|20697.4|20705.9|20693.9|20713.5|20697.6|20705.9|20693.5|0
1764094490000|2025-11-25 18:14:50|20704.7|20692.7|20706|20694|20708.3|20696.3|20704.7|20692.7|0
1764094500000|2025-11-25 18:15:00|20704.7|20692.7|20708.6|20696.6|20709.6|20697.6|20702.3|20690.3|13
1764094510000|2025-11-25 18:15:10|20709.7|20697.7|20709.7|20697.7|20709.7|20697.7|20709.7|20697.7|0
1764094520000|2025-11-25 18:15:20|20709.6|20697.6|20709.6|20697.6|20711.2|20697.7|20708.5|20691.2|0
1764094530000|2025-11-25 18:15:30|20711|20699|20709.8|20697.8|20711|20699|20709.6|20697.6|0
1764094540000|2025-11-25 18:15:40|20709.7|20697.7|20711|20699|20711|20699|20709.6|20697.6|2
1764094550000|2025-11-25 18:15:50|20709.8|20697.8|20713.5|20701.5|20713.5|20701.5|20708.5|20696.5|7
1764094560000|2025-11-25 18:16:00|20719.2|20707.2|20724.7|20712.7|20727|20715|20719.2|20707.2|5
1764094570000|2025-11-25 18:16:10|20725.9|20713.9|20726|20714|20726|20714|20725.9|20713.9|0
1764094580000|2025-11-25 18:16:20|20727.1|20715.1|20724.7|20712.7|20727.1|20715.1|20724.7|20712.7|0
1764094600000|2025-11-25 18:16:40|20724.9|20704.9|20718.4|20706.4|20724.9|20706.4|20718.4|20704.9|2
1764094610000|2025-11-25 18:16:50|20718.3|20706.3|20715.9|20703.9|20718.3|20706.3|20711|20699|0
1764094620000|2025-11-25 18:17:00|20717.1|20705.1|20718.3|20706.3|20718.3|20706.3|20717.1|20705.1|0
1764094630000|2025-11-25 18:17:10|20720.5|20708.5|20718.4|20706.4|20724.9|20710|20718.4|20704.9|0
1764094640000|2025-11-25 18:17:20|20717.1|20705.1|20712.1|20700.1|20717.1|20705.1|20712.1|20700.1|0
1764094650000|2025-11-25 18:17:30|20715.9|20703.9|20715.9|20703.9|20716|20704|20715.9|20703.9|2
1764094660000|2025-11-25 18:17:40|20716|20704|20716|20704|20716|20704|20716|20704|0
1764094670000|2025-11-25 18:17:50|20715.9|20703.9|20716|20704|20716|20704|20715.9|20703.9|0
1764094680000|2025-11-25 18:18:00|20715.9|20703.9|20715.9|20703.9|20715.9|20703.9|20715.9|20703.9|0
1764094690000|2025-11-25 18:18:10|20714.7|20702.7|20708.3|20696.3|20714.7|20702.7|20708.3|20696.3|1
1764094700000|2025-11-25 18:18:20|20705.9|20693.9|20704.8|20692.8|20705.9|20693.9|20704.6|20692.6|2
1764094730000|2025-11-25 18:18:50|20703.6|20691.6|20707.1|20695.1|20712.4|20697.7|20703.6|20691.6|0
1764094740000|2025-11-25 18:19:00|20706|20694|20709.6|20697.6|20711.2|20697.6|20706|20691.2|0
1764094750000|2025-11-25 18:19:10|20709.7|20697.7|20719.5|20707.5|20719.6|20707.6|20709.7|20697.7|1
1764094760000|2025-11-25 18:19:20|20719.4|20707.4|20718.4|20706.4|20719.5|20707.5|20717.1|20705.1|2
1764094770000|2025-11-25 18:19:30|20718.3|20706.3|20723.3|20711.3|20723.3|20711.3|20718.3|20706.3|1
1764094780000|2025-11-25 18:19:40|20723|20711|20728.4|20716.4|20729.4|20717.4|20723|20711|1
1764094790000|2025-11-25 18:19:50|20729.4|20717.4|20733.1|20721.1|20733.3|20721.3|20728.3|20716.3|0
1764094800000|2025-11-25 18:20:00|20733|20721|20730.5|20718.5|20733.1|20721.1|20730.5|20718.5|1
1764094810000|2025-11-25 18:20:10|20730.4|20718.4|20730.9|20710.9|20730.9|20718.4|20727|20710.9|0
1764094820000|2025-11-25 18:20:20|20727|20715|20723.4|20711.4|20727|20715|20723.4|20711.4|0
1764094830000|2025-11-25 18:20:30|20728.6|20708.6|20720.5|20708.5|20729.8|20713.9|20720.5|20708.5|5
1764094840000|2025-11-25 18:20:40|20718.3|20706.3|20718.3|20706.3|20718.3|20706.3|20718.3|20706.3|0
1764094850000|2025-11-25 18:20:50|20715.8|20703.8|20720.8|20708.8|20724.9|20710.1|20715.8|20703.8|6
1764094860000|2025-11-25 18:21:00|20719.6|20707.6|20714.8|20694.8|20721.9|20709.9|20714.8|20694.8|2
1764094870000|2025-11-25 18:21:10|20712.1|20700.1|20712.1|20700.1|20712.1|20700.1|20712.1|20700.1|0
1764094880000|2025-11-25 18:21:20|20709.7|20697.7|20709.6|20697.6|20709.7|20697.7|20709.6|20697.6|0
1764094890000|2025-11-25 18:21:30|20706.2|20694.2|20702.3|20690.3|20706.2|20694.2|20702.3|20690.3|9
1764094900000|2025-11-25 18:21:40|20703.5|20691.5|20703.7|20691.7|20703.7|20691.7|20703.5|20691.5|2
1764094910000|2025-11-25 18:21:50|20703.6|20691.6|20704.8|20692.8|20706.1|20694.1|20703.6|20691.6|1
1764094920000|2025-11-25 18:22:00|20703.7|20691.7|20706|20694|20707.1|20695.1|20703.7|20691.7|0
1764094930000|2025-11-25 18:22:10|20707.1|20695.1|20712.1|20700.1|20712.1|20700.1|20707.1|20695.1|11
1764094940000|2025-11-25 18:22:20|20713.5|20701.5|20715.9|20703.9|20715.9|20703.9|20713.4|20701.4|1
1764094950000|2025-11-25 18:22:30|20714.7|20702.7|20717.2|20705.2|20718.4|20706.4|20714.7|20702.7|0
1764094960000|2025-11-25 18:22:40|20715.8|20703.8|20712.1|20700.1|20715.9|20703.9|20712.1|20700.1|2
1764094970000|2025-11-25 18:22:50|20713.5|20701.5|20715.9|20703.9|20715.9|20703.9|20713.5|20701.5|0
1764094990000|2025-11-25 18:23:10|20714.7|20702.7|20715.9|20703.9|20715.9|20703.9|20714.7|20702.7|1
1764095000000|2025-11-25 18:23:20|20714.5|20702.5|20718.1|20706.1|20718.1|20706.1|20714.5|20702.5|1
1764095010000|2025-11-25 18:23:30|20716.9|20704.9|20716.8|20704.8|20716.9|20704.9|20716.8|20704.8|0
1764095020000|2025-11-25 18:23:40|20718|20706|20718.1|20706.1|20718.1|20706.1|20718|20706|0
1764095030000|2025-11-25 18:23:50|20718|20706|20719.3|20707.3|20719.3|20707.3|20718|20706|0
1764095040000|2025-11-25 18:24:00|20717.9|20705.9|20718|20706|20718.1|20706.1|20717.9|20705.9|0
1764095050000|2025-11-25 18:24:10|20718.1|20706.1|20718|20706|20718.1|20706.1|20718|20706|0
1764095060000|2025-11-25 18:24:20|20718.1|20706.1|20709.6|20697.6|20718.1|20706.1|20709.5|20697.5|2
1764095070000|2025-11-25 18:24:30|20709.5|20697.5|20707|20695|20712|20700|20707|20695|2
1764095090000|2025-11-25 18:24:50|20708.1|20696.1|20709.4|20697.4|20709.5|20697.5|20708.1|20696.1|0
1764095100000|2025-11-25 18:25:00|20709.3|20697.3|20716.7|20704.7|20718.1|20704.7|20709.3|20697.3|29
1764095110000|2025-11-25 18:25:10|20719.4|20707.4|20728.1|20716.1|20728.1|20716.1|20719.4|20707.1|29
1764095120000|2025-11-25 18:25:20|20725.6|20713.6|20730.5|20718.5|20730.5|20718.5|20724.4|20712.4|2
1764095130000|2025-11-25 18:25:30|20734.1|20722.1|20730.3|20718.3|20735.2|20723.2|20730.3|20718.3|17
1764095140000|2025-11-25 18:25:40|20729.2|20717.2|20726.7|20714.7|20730.4|20718.4|20726.5|20714.5|0
1764095150000|2025-11-25 18:25:50|20729.4|20709.4|20727.8|20715.8|20731.7|20715.8|20725.3|20709.4|0
1764095160000|2025-11-25 18:26:00|20727.9|20715.9|20729.1|20717.1|20729.1|20717.1|20727.9|20715.9|0
1764095170000|2025-11-25 18:26:10|20727.9|20715.9|20731.7|20711.7|20731.7|20715.9|20726.8|20710.6|1
1764095180000|2025-11-25 18:26:20|20727.8|20715.8|20724|20712|20730.6|20715.8|20721.8|20709.8|1
1764095190000|2025-11-25 18:26:30|20722.8|20710.8|20730.2|20718.2|20730.6|20718.2|20721.9|20709.9|2
1764095200000|2025-11-25 18:26:40|20729.1|20717.1|20729.1|20717.1|20729.1|20717.1|20729|20717|0
1764095210000|2025-11-25 18:26:50|20730.2|20718.2|20725.2|20713.2|20732.6|20720.6|20725.2|20713.2|0
1764095220000|2025-11-25 18:27:00|20725.3|20713.3|20726.5|20714.5|20726.5|20714.5|20725.3|20713.3|0
1764095230000|2025-11-25 18:27:10|20726.3|20714.3|20726.4|20714.4|20726.4|20714.4|20726.3|20714.3|1
1764095240000|2025-11-25 18:27:20|20726.3|20714.3|20723.9|20711.9|20726.5|20714.5|20723.9|20711.9|0
1764095250000|2025-11-25 18:27:30|20715.6|20703.6|20711.4|20699.4|20715.6|20703.6|20709|20697|25
1764095260000|2025-11-25 18:27:40|20709.1|20697.1|20704|20692|20709.1|20697.1|20704|20692|9
1764095270000|2025-11-25 18:27:50|20701.5|20689.5|20709|20697|20710.1|20698.1|20701.5|20689.5|10
1764095280000|2025-11-25 18:28:00|20708.9|20696.9|20707.7|20695.7|20708.9|20696.9|20706.5|20694.5|1
1764095290000|2025-11-25 18:28:10|20708.9|20696.9|20719|20707|20719|20707|20708.9|20696.9|8
1764095300000|2025-11-25 18:28:20|20715.3|20703.3|20726.7|20714.7|20726.7|20714.7|20710.4|20698.4|14
1764095310000|2025-11-25 18:28:30|20732.4|20720.4|20735.1|20723.1|20735.1|20723.1|20732.4|20720.4|0
1764095320000|2025-11-25 18:28:40|20735.2|20723.2|20732.8|20720.8|20735.2|20723.2|20732.7|20720.7|3
1764095340000|2025-11-25 18:29:00|20734|20722|20737.5|20725.5|20737.6|20725.6|20732.8|20720.8|4
1764095350000|2025-11-25 18:29:10|20736.1|20724.1|20733.9|20721.9|20736.3|20724.3|20733.9|20721.9|3
1764095360000|2025-11-25 18:29:20|20735|20723|20730.4|20718.4|20736.3|20724.3|20729.3|20717.3|11
1764095370000|2025-11-25 18:29:30|20732.8|20720.8|20732.7|20720.7|20734|20722|20732.7|20720.7|2
1764095380000|2025-11-25 18:29:40|20732.6|20720.6|20732.7|20720.7|20734|20722|20732.6|20720.6|23
1764095400000|2025-11-25 18:30:00|20731.5|20719.5|20724.5|20712.5|20731.6|20719.6|20720.5|20708.5|25
1764095410000|2025-11-25 18:30:10|20730.3|20718.3|20720.4|20708.4|20730.3|20718.3|20719.1|20707.1|41
1764095420000|2025-11-25 18:30:20|20720.5|20708.5|20712|20700|20720.5|20708.5|20711.9|20699.9|50
1764095430000|2025-11-25 18:30:30|20711.9|20699.9|20712|20700|20712.1|20700.1|20711.9|20699.9|51
1764095440000|2025-11-25 18:30:40|20708.3|20696.3|20708.3|20696.3|20709.5|20697.5|20708.3|20696.3|0
1764095450000|2025-11-25 18:30:50|20709.5|20697.5|20711.9|20699.9|20712|20700|20707|20695|3
1764095460000|2025-11-25 18:31:00|20711.8|20699.8|20715.5|20703.5|20721.9|20709.9|20711.8|20699.8|45
1764095470000|2025-11-25 18:31:10|20715.4|20703.4|20715.3|20703.3|20716.6|20704.6|20714.2|20702.2|0
1764095480000|2025-11-25 18:31:20|20715.4|20703.4|20719.3|20707.3|20719.3|20707.3|20714.2|20702.2|3
1764095490000|2025-11-25 18:31:30|20720.4|20708.4|20721.6|20709.6|20721.6|20709.6|20720.3|20708.3|0
1764095500000|2025-11-25 18:31:40|20717|20705|20705.6|20693.6|20717|20705|20705.5|20693.5|4
1764095510000|2025-11-25 18:31:50|20704.5|20692.5|20706.8|20694.8|20706.9|20694.9|20701.9|20689.9|1
1764095520000|2025-11-25 18:32:00|20703.3|20691.3|20704.3|20692.3|20704.4|20692.4|20701.8|20689.8|5
1764095530000|2025-11-25 18:32:10|20703.1|20691.1|20702|20690|20705.6|20693.6|20702|20690|1
1764095540000|2025-11-25 18:32:20|20700.8|20688.8|20701.9|20689.9|20701.9|20689.9|20700.8|20688.8|0
1764095550000|2025-11-25 18:32:30|20700.8|20688.8|20701.9|20689.9|20702|20690|20700.8|20688.8|1
1764095560000|2025-11-25 18:32:40|20702|20690|20701.9|20689.9|20702|20690|20701.9|20689.9|1
1764095570000|2025-11-25 18:32:50|20699.6|20687.6|20694.3|20682.3|20699.6|20687.6|20688.1|20676.1|4
1764095580000|2025-11-25 18:33:00|20694.4|20682.4|20694.3|20682.3|20694.4|20682.4|20692|20680|1
1764095590000|2025-11-25 18:33:10|20694.4|20682.4|20698|20686|20698.3|20686.3|20694.4|20682.4|1
1764095600000|2025-11-25 18:33:20|20698.1|20686.1|20694.3|20682.3|20698.1|20686.1|20693.1|20681.1|0
1764095610000|2025-11-25 18:33:30|20694.2|20682.2|20696.6|20684.6|20696.8|20684.8|20691.8|20679.8|6
1764095620000|2025-11-25 18:33:40|20695.5|20683.5|20706.4|20694.4|20707.8|20695.8|20695.5|20683.5|7
1764095630000|2025-11-25 18:33:50|20705.1|20693.1|20709|20697|20710.1|20698.1|20705.1|20693.1|4
1764095640000|2025-11-25 18:34:00|20708.9|20696.9|20712.4|20700.4|20712.5|20700.5|20706.5|20694.5|8
1764095650000|2025-11-25 18:34:10|20709.9|20697.9|20710|20698|20710|20698|20708.8|20696.8|0
1764095660000|2025-11-25 18:34:20|20708.8|20696.8|20710.1|20698.1|20711.4|20699.4|20708.8|20696.8|4
1764095670000|2025-11-25 18:34:30|20712.6|20700.6|20711.5|20699.5|20712.7|20700.7|20711.5|20699.5|7
1764095680000|2025-11-25 18:34:40|20711.3|20699.3|20706.4|20694.4|20711.5|20699.5|20706.4|20694.4|1
1764095690000|2025-11-25 18:34:50|20705.2|20693.2|20706.4|20694.4|20706.4|20694.4|20705.2|20693.2|1
1764095700000|2025-11-25 18:35:00|20707.8|20695.8|20710.1|20698.1|20712.6|20700.6|20707.7|20695.7|5
1764095710000|2025-11-25 18:35:10|20711.4|20699.4|20713.8|20701.8|20714|20702|20711.4|20699.4|4
1764095720000|2025-11-25 18:35:20|20713.9|20701.9|20716.1|20704.1|20718.6|20706.6|20713.9|20701.9|2
1764095730000|2025-11-25 18:35:30|20716.4|20704.4|20716.4|20704.4|20716.4|20704.4|20715.1|20703.1|1
1764095740000|2025-11-25 18:35:40|20718.6|20706.6|20718.6|20706.6|20719.8|20707.8|20718.6|20706.6|4
1764095750000|2025-11-25 18:35:50|20715.2|20703.2|20716.4|20704.4|20716.4|20704.4|20715.2|20703.2|2
1764095760000|2025-11-25 18:36:00|20714.1|20702.1|20713.9|20701.9|20714.1|20702.1|20713.9|20701.9|1
1764095770000|2025-11-25 18:36:10|20715|20703|20716.1|20704.1|20716.1|20704.1|20713.9|20701.9|0
1764095780000|2025-11-25 18:36:20|20715.9|20703.9|20713.8|20701.8|20716.1|20704.1|20713.6|20701.6|3
1764095790000|2025-11-25 18:36:30|20713.6|20701.6|20713.6|20701.6|20713.6|20701.6|20713.6|20701.6|1
1764095800000|2025-11-25 18:36:40|20714.8|20702.8|20713.6|20701.6|20717.3|20705.3|20713.6|20701.6|0
1764095810000|2025-11-25 18:36:50|20713.8|20701.8|20708.6|20696.6|20713.8|20701.8|20707.2|20695.2|1
1764095820000|2025-11-25 18:37:00|20707.3|20695.3|20707.3|20695.3|20708.6|20696.6|20707.3|20695.3|0
1764095830000|2025-11-25 18:37:10|20708.5|20696.5|20709.7|20697.7|20709.8|20697.8|20707.3|20695.3|4
1764095840000|2025-11-25 18:37:20|20710.9|20698.9|20708.4|20696.4|20712.2|20700.2|20707.3|20695.3|2
1764095850000|2025-11-25 18:37:30|20706|20694|20706|20694|20707.3|20695.3|20706|20694|0
1764095860000|2025-11-25 18:37:40|20706.1|20694.1|20707.4|20695.4|20707.4|20695.4|20706|20694|4
1764095870000|2025-11-25 18:37:50|20708.5|20696.5|20706|20694|20709.8|20697.8|20706|20694|0
1764095880000|2025-11-25 18:38:00|20706.2|20694.2|20706|20694|20706.2|20694.2|20706|20694|0
1764095900000|2025-11-25 18:38:20|20705.9|20693.9|20706.2|20694.2|20707.3|20695.3|20705.9|20693.9|1
1764095910000|2025-11-25 18:38:30|20709.8|20697.8|20712.3|20700.3|20712.3|20700.3|20709.8|20697.8|6
1764095920000|2025-11-25 18:38:40|20711.2|20699.2|20714.7|20702.7|20714.7|20702.7|20711.2|20699.2|2
1764095930000|2025-11-25 18:38:50|20713.5|20701.5|20718.7|20706.7|20719.8|20707.8|20713.5|20701.5|6
1764095940000|2025-11-25 18:39:00|20718.5|20706.5|20717.3|20705.3|20718.7|20706.7|20717.2|20705.2|5
1764095950000|2025-11-25 18:39:10|20718.5|20706.5|20709.8|20697.8|20718.5|20706.5|20709.8|20697.8|3
1764095960000|2025-11-25 18:39:20|20711.2|20699.2|20711.2|20699.2|20712.4|20700.4|20711.2|20699.2|0
1764095970000|2025-11-25 18:39:30|20711.3|20699.3|20715.9|20703.9|20716|20704|20711.3|20699.3|4
1764095980000|2025-11-25 18:39:40|20723.2|20711.2|20723.1|20711.1|20723.2|20711.2|20722|20710|1
1764095990000|2025-11-25 18:39:50|20722.1|20710.1|20720.7|20708.7|20723.2|20711.2|20720.7|20708.7|0
1764096000000|2025-11-25 18:40:00|||||||||1
1764096010000|2025-11-25 18:40:10|20721|20709|20723.2|20711.2|20723.2|20711.2|20721|20709|2
1764096020000|2025-11-25 18:40:20|20724.4|20712.4|20724.5|20712.5|20725.6|20713.6|20724.4|20712.4|4
1764096030000|2025-11-25 18:40:30|20722.2|20710.2|20722|20710|20722.2|20710.2|20722|20710|4
1764096040000|2025-11-25 18:40:40|||||||||9
1764096050000|2025-11-25 18:40:50|||||||||5
1764096060000|2025-11-25 18:41:00|20721.7|20709.7|20720.7|20708.7|20721.7|20709.7|20719.4|20707.4|5
1764096070000|2025-11-25 18:41:10|20721.9|20709.9|20721.8|20709.8|20721.9|20709.9|20720.5|20708.5|5
1764096080000|2025-11-25 18:41:20|20720.5|20708.5|20724.3|20712.3|20724.3|20712.3|20720.5|20708.5|3
1764096090000|2025-11-25 18:41:30|||||||||14
1764096100000|2025-11-25 18:41:40|20720.6|20708.6|20719.5|20707.5|20720.6|20708.6|20714.4|20702.4|7
1764096110000|2025-11-25 18:41:50|20719.4|20707.4|20720.7|20708.7|20721.8|20709.8|20718.2|20706.2|0
1764096120000|2025-11-25 18:42:00|20720.8|20708.8|20725.5|20713.5|20725.5|20713.5|20720.7|20708.7|14
1764096130000|2025-11-25 18:42:10|20725.6|20713.6|20728|20716|20729.4|20717.4|20725.6|20713.6|4
1764096140000|2025-11-25 18:42:20|20729.2|20717.2|20750.5|20738.5|20750.5|20738.5|20728|20716|15
1764096150000|2025-11-25 18:42:30|20751.8|20739.8|20747|20735|20751.9|20739.9|20747|20735|8
1764096160000|2025-11-25 18:42:40|20750.6|20738.6|20746.8|20734.8|20753.4|20739.9|20745.7|20733.4|4
1764096170000|2025-11-25 18:42:50|20746.7|20734.7|20744.5|20732.5|20748.1|20736.1|20743|20731|9
1764096180000|2025-11-25 18:43:00|20744.4|20732.4|20741.9|20729.9|20744.4|20732.4|20739.4|20727.4|0
1764096190000|2025-11-25 18:43:10|20743|20731|20745.5|20733.5|20745.5|20733.5|20743|20731|5
1764096200000|2025-11-25 18:43:20|20746.7|20734.7|20745.3|20733.3|20747.8|20735.8|20745.3|20733.3|4
1764096220000|2025-11-25 18:43:40|20746.5|20734.5|20739.2|20727.2|20746.5|20734.5|20739.2|20727.2|0
1764096230000|2025-11-25 18:43:50|20741.4|20729.4|20739|20727|20741.5|20729.5|20739|20727|0
1764096240000|2025-11-25 18:44:00|20739.2|20727.2|20739|20727|20743.7|20731.7|20739|20727|0
1764096250000|2025-11-25 18:44:10|20740.3|20728.3|20737.8|20725.8|20740.3|20728.3|20737.8|20725.8|0
1764096260000|2025-11-25 18:44:20|20736.5|20724.5|20735.3|20723.3|20736.5|20724.5|20735.3|20723.3|1
1764096270000|2025-11-25 18:44:30|20735.4|20723.4|20735.4|20723.4|20735.4|20723.4|20733|20721|0
1764096280000|2025-11-25 18:44:40|20733|20721|20734.2|20722.2|20734.2|20722.2|20733|20721|0
1764096290000|2025-11-25 18:44:50|20734.3|20722.3|20733|20721|20734.3|20722.3|20733|20721|0
1764096300000|2025-11-25 18:45:00|20732.9|20720.9|20727|20715|20733|20721|20727|20715|18
1764096310000|2025-11-25 18:45:10|20729.4|20717.4|20730.6|20718.6|20730.7|20718.7|20729.4|20717.4|0
1764096320000|2025-11-25 18:45:20|20729.4|20717.4|20732.9|20720.9|20736.4|20724.4|20729.4|20717.4|0
1764096330000|2025-11-25 18:45:30|20735.5|20723.5|20735.3|20723.3|20735.5|20723.5|20735.3|20723.3|7
1764096340000|2025-11-25 18:45:40|20734.2|20722.2|20733.9|20721.9|20735.3|20723.3|20733.9|20721.9|0
1764096350000|2025-11-25 18:45:50|20732.8|20720.8|20732.8|20720.8|20732.9|20720.9|20732.8|20720.8|0
1764096370000|2025-11-25 18:46:10|20732.9|20720.9|20730.5|20718.5|20732.9|20720.9|20730.4|20718.4|0
1764096380000|2025-11-25 18:46:20|20729.4|20717.4|20729.4|20717.4|20729.4|20717.4|20729.3|20717.3|0
1764096390000|2025-11-25 18:46:30|20728.2|20716.2|20735.7|20723.7|20735.9|20723.9|20728.2|20716.2|6
1764096400000|2025-11-25 18:46:40|20735.8|20723.8|20735.6|20723.6|20735.8|20723.8|20733.2|20721.2|9
1764096410000|2025-11-25 18:46:50|20737|20725|20740.7|20728.7|20740.7|20728.7|20737|20725|0
1764096420000|2025-11-25 18:47:00|20741.9|20729.9|20744.4|20732.4|20744.4|20732.4|20741.7|20729.7|4
1764096430000|2025-11-25 18:47:10|20744.3|20732.3|20747|20735|20749.5|20737.5|20743.1|20731.1|1
1764096440000|2025-11-25 18:47:20|20748.1|20736.1|20748.2|20736.2|20752|20740|20747|20735|9
1764096450000|2025-11-25 18:47:30|20749.5|20737.5|20750.7|20738.7|20753.1|20741.1|20748.2|20736.2|0
1764096460000|2025-11-25 18:47:40|20749.5|20737.5|20748.2|20736.2|20749.5|20737.5|20748.2|20736.2|0
1764096470000|2025-11-25 18:47:50|20748.1|20736.1|20748.2|20736.2|20749.5|20737.5|20748.1|20736.1|0
1764096480000|2025-11-25 18:48:00|20753.9|20741.9|20755.4|20743.4|20756.5|20744.5|20753.9|20741.9|3
1764096490000|2025-11-25 18:48:10|20753.2|20741.2|20755.6|20743.6|20755.6|20743.6|20753.2|20741.2|0
1764096500000|2025-11-25 18:48:20|20755.5|20743.5|20752|20740|20756.8|20744.8|20752|20740|4
1764096510000|2025-11-25 18:48:30|20753.2|20741.2|20754.5|20742.5|20754.5|20742.5|20753.2|20741.2|0
1764096520000|2025-11-25 18:48:40|20753|20741|20756.8|20744.8|20757.9|20745.9|20750.6|20738.6|4
1764096530000|2025-11-25 18:48:50|20756.9|20744.9|20753.1|20741.1|20757|20745|20753.1|20741.1|0
1764096540000|2025-11-25 18:49:00|20750.7|20738.7|20751.8|20739.8|20754.4|20742.4|20748.2|20736.2|0
1764096550000|2025-11-25 18:49:10|20750.6|20738.6|20753.1|20741.1|20754.3|20742.3|20750.6|20738.6|1
1764096560000|2025-11-25 18:49:20|20754.3|20742.3|20749.4|20737.4|20754.3|20742.3|20745.9|20733.9|5
1764096570000|2025-11-25 18:49:30|20748.2|20736.2|20748.3|20736.3|20749.4|20737.4|20748.1|20736.1|4
1764096580000|2025-11-25 18:49:40|20747.1|20735.1|20742.2|20730.2|20747.1|20735.1|20740.8|20728.8|12
1764096590000|2025-11-25 18:49:50|20742.3|20730.3|20743.5|20731.5|20747|20735|20742.3|20730.3|0
1764096600000|2025-11-25 18:50:00|20743.4|20731.4|20748.3|20736.3|20748.3|20736.3|20743.4|20731.4|2
1764096610000|2025-11-25 18:50:10|20748.4|20736.4|20748.3|20736.3|20748.4|20736.4|20748.3|20736.3|0
1764096620000|2025-11-25 18:50:20|20748.4|20736.4|20748.3|20736.3|20748.4|20736.4|20745.9|20733.9|0
1764096630000|2025-11-25 18:50:30|20747.3|20735.3|20748.5|20736.5|20748.5|20736.5|20747.3|20735.3|7
1764096640000|2025-11-25 18:50:40|20748.7|20736.7|20748.5|20736.5|20749.8|20737.8|20746|20734|1
1764096650000|2025-11-25 18:50:50|20748.4|20736.4|20747.3|20735.3|20748.5|20736.5|20746|20734|0
1764096660000|2025-11-25 18:51:00|20748.4|20736.4|20748.5|20736.5|20748.5|20736.5|20747.4|20735.4|0
1764096670000|2025-11-25 18:51:10|20748.4|20736.4|20748.5|20736.5|20748.5|20736.5|20748.4|20736.4|0
1764096680000|2025-11-25 18:51:20|20748.3|20736.3|20738.5|20726.5|20748.3|20736.3|20737.3|20725.3|4
1764096690000|2025-11-25 18:51:30|20737.4|20725.4|20735|20723|20737.4|20725.4|20735|20723|4
1764096700000|2025-11-25 18:51:40|20734.9|20722.9|20733.8|20721.8|20734.9|20722.9|20732.5|20720.5|0
1764096710000|2025-11-25 18:51:50|20733.9|20721.9|20738.7|20726.7|20738.7|20726.7|20733.8|20721.8|0
1764096720000|2025-11-25 18:52:00|20738.5|20726.5|20738.7|20726.7|20738.7|20726.7|20738.5|20726.5|0
1764096730000|2025-11-25 18:52:10|20738.5|20726.5|20740.9|20728.9|20740.9|20728.9|20738.5|20726.5|0
1764096740000|2025-11-25 18:52:20|20739.8|20727.8|20739.9|20727.9|20741.2|20729.2|20738.8|20726.8|2
1764096750000|2025-11-25 18:52:30|20738.8|20726.8|20743.7|20731.7|20743.8|20731.8|20738.8|20726.8|4
1764096760000|2025-11-25 18:52:40|20742.3|20730.3|20741|20729|20742.3|20730.3|20741|20729|1
1764096770000|2025-11-25 18:52:50|20739.8|20727.8|20739.9|20727.9|20739.9|20727.9|20739.8|20727.8|1
1764096780000|2025-11-25 18:53:00|20737.6|20725.6|20737.4|20725.4|20737.6|20725.6|20733.7|20721.7|2
1764096790000|2025-11-25 18:53:10|20738.5|20726.5|20743.4|20731.4|20743.4|20731.4|20738.5|20726.5|0
1764096800000|2025-11-25 18:53:20|20743.5|20731.5|20743.5|20731.5|20743.5|20731.5|20743.5|20731.5|1
1764096810000|2025-11-25 18:53:30|20747.1|20735.1|20747.1|20735.1|20747.1|20735.1|20747.1|20735.1|0
1764096820000|2025-11-25 18:53:40|20745.8|20733.8|20741|20729|20745.8|20733.8|20738.9|20726.9|4
1764096830000|2025-11-25 18:53:50|20741.2|20729.2|20743.5|20731.5|20743.5|20731.5|20741|20729|7
1764096840000|2025-11-25 18:54:00|20743.4|20731.4|20742.3|20730.3|20743.4|20731.4|20742.3|20730.3|0
1764096850000|2025-11-25 18:54:10|20742.2|20730.2|20743.3|20731.3|20743.3|20731.3|20738.3|20726.3|6
1764096860000|2025-11-25 18:54:20|20743.4|20731.4|20740.8|20728.8|20743.4|20731.4|20740.8|20728.8|4
1764096880000|2025-11-25 18:54:40|20740.9|20728.9|20736.2|20724.2|20743.3|20731.3|20733.5|20721.5|1
1764096890000|2025-11-25 18:54:50|20736|20724|20737.4|20725.4|20737.4|20725.4|20733.9|20721.9|5
1764096900000|2025-11-25 18:55:00|20736.4|20724.4|20739.7|20727.7|20742.1|20730.1|20735.2|20723.2|8
1764096910000|2025-11-25 18:55:10|20736.2|20724.2|20733.9|20721.9|20736.2|20724.2|20733.9|20721.9|0
1764096920000|2025-11-25 18:55:20|20732.6|20720.6|20726.4|20714.4|20732.6|20720.6|20726.4|20714.4|8
1764096930000|2025-11-25 18:55:30|20730.9|20718.9|20734.6|20722.6|20734.6|20722.6|20729.8|20717.8|2
1764096940000|2025-11-25 18:55:40|20732.3|20720.3|20733.4|20721.4|20733.4|20721.4|20732.2|20720.2|1
1764096950000|2025-11-25 18:55:50|20732.3|20720.3|20731.2|20719.2|20732.3|20720.3|20731.2|20719.2|2
1764096960000|2025-11-25 18:56:00|20731|20719|20733.4|20721.4|20733.4|20721.4|20731|20719|0
1764096970000|2025-11-25 18:56:10|20733.3|20721.3|20734.6|20722.6|20734.6|20722.6|20733.3|20721.3|6
1764096980000|2025-11-25 18:56:20|20734.7|20722.7|20736|20724|20736|20724|20734.7|20722.7|1
1764096990000|2025-11-25 18:56:30|20737.3|20725.3|20736|20724|20737.3|20725.3|20736|20724|0
1764097000000|2025-11-25 18:56:40|20736.2|20724.2|20733.3|20721.3|20736.2|20724.2|20733.3|20721.3|0
1764097010000|2025-11-25 18:56:50|20732.2|20720.2|20732.2|20720.2|20732.3|20720.3|20731|20719|0
1764097020000|2025-11-25 18:57:00|20730.9|20718.9|20731|20719|20732.3|20720.3|20730.9|20718.9|0
1764097030000|2025-11-25 18:57:10|20732.3|20720.3|20730.9|20718.9|20732.3|20720.3|20730.9|20718.9|3
1764097040000|2025-11-25 18:57:20|20730.8|20718.8|20732.1|20720.1|20732.1|20720.1|20729.7|20717.7|0
1764097050000|2025-11-25 18:57:30|20730.9|20718.9|20733.2|20721.2|20733.2|20721.2|20730.9|20718.9|1
1764097060000|2025-11-25 18:57:40|20729.8|20717.8|20728.4|20716.4|20730.8|20718.8|20728.4|20716.4|15
1764097070000|2025-11-25 18:57:50|20730.7|20718.7|20730.7|20718.7|20730.7|20718.7|20730.7|20718.7|0
1764097080000|2025-11-25 18:58:00|20729.6|20717.6|20727.1|20715.1|20731.9|20719.9|20725.8|20713.8|5
1764097090000|2025-11-25 18:58:10|20728.3|20716.3|20727|20715|20728.3|20716.3|20725.8|20713.8|0
1764097100000|2025-11-25 18:58:20|20726.9|20714.9|20728.1|20716.1|20730.5|20718.5|20725.7|20713.7|9
1764097110000|2025-11-25 18:58:30|20725.8|20713.8|20725.6|20713.6|20728.1|20716.1|20725.6|20713.6|0
1764097120000|2025-11-25 18:58:40|20724.5|20712.5|20722.1|20710.1|20725.7|20713.7|20719.7|20707.7|4
1764097130000|2025-11-25 18:58:50|20720.9|20708.9|20727|20715|20728.1|20716.1|20720.9|20708.9|5
1764097140000|2025-11-25 18:59:00|20725.6|20713.6|20726.8|20714.8|20727.9|20715.9|20725.6|20713.6|1
1764097150000|2025-11-25 18:59:10|20728|20716|20715.9|20703.9|20728|20716|20715.9|20703.9|9
1764097160000|2025-11-25 18:59:20|20715.8|20703.8|20714.8|20702.8|20720.7|20708.7|20713.6|20701.6|13
1764097170000|2025-11-25 18:59:30|20718.4|20706.4|20738|20726|20738|20726|20718.4|20706.4|36
1764097180000|2025-11-25 18:59:40|20738.2|20726.2|20740.6|20728.6|20744.3|20732.3|20735.7|20723.7|41
1764097190000|2025-11-25 18:59:50|20741.9|20729.9|20729.2|20717.2|20743|20731|20729.2|20717.2|34
1764097200000|2025-11-25 19:00:00|20731.6|20719.6|20734.1|20722.1|20735.5|20723.5|20718.2|20706.2|17
1764097210000|2025-11-25 19:00:10|20732.9|20720.9|20741.9|20729.9|20741.9|20729.9|20731.9|20719.9|6
1764097220000|2025-11-25 19:00:20|20743|20731|20747.9|20735.9|20747.9|20735.9|20743|20731|2
1764097230000|2025-11-25 19:00:30|20746.8|20734.8|20743.1|20731.1|20746.8|20734.8|20740.6|20728.6|0
1764097240000|2025-11-25 19:00:40|20743|20731|20740.6|20728.6|20743|20731|20740.6|20728.6|0
1764097250000|2025-11-25 19:00:50|20740.5|20728.5|20737.1|20725.1|20740.5|20728.5|20734.4|20722.4|18
1764097260000|2025-11-25 19:01:00|20738.3|20726.3|20729.7|20717.7|20738.3|20726.3|20729.7|20717.7|2
1764097270000|2025-11-25 19:01:10|20722.8|20710.8|20718.6|20706.6|20722.8|20710.8|20717.3|20705.3|4
1764097280000|2025-11-25 19:01:20|20721.1|20709.1|20716.1|20704.1|20721.1|20709.1|20716.1|20704.1|8
1764097290000|2025-11-25 19:01:30|20715.8|20703.8|20721.1|20709.1|20721.1|20709.1|20711.4|20699.4|5
1764097300000|2025-11-25 19:01:40|20719.8|20707.8|20718.6|20706.6|20719.8|20707.8|20718.6|20706.6|1
1764097310000|2025-11-25 19:01:50|20717.3|20705.3|20716.2|20704.2|20717.3|20705.3|20716.2|20704.2|0
1764097320000|2025-11-25 19:02:00|20717.4|20705.4|20715|20703|20717.4|20705.4|20710.4|20698.4|12
1764097330000|2025-11-25 19:02:10|20713.8|20701.8|20712.4|20700.4|20713.8|20701.8|20712.4|20700.4|3
1764097340000|2025-11-25 19:02:20|20710.1|20698.1|20708.7|20696.7|20712.4|20700.4|20708.7|20696.7|0
1764097350000|2025-11-25 19:02:30|20708.6|20696.6|20708.7|20696.7|20708.7|20696.7|20708.6|20696.6|1
1764097360000|2025-11-25 19:02:40|20708.6|20696.6|20708.7|20696.7|20708.7|20696.7|20708.6|20696.6|0
1764097370000|2025-11-25 19:02:50|20705.1|20693.1|20699.8|20687.8|20705.1|20693.1|20698.7|20686.7|3
1764097380000|2025-11-25 19:03:00|20701.1|20689.1|20694.8|20682.8|20701.1|20689.1|20694.7|20682.7|2
1764097390000|2025-11-25 19:03:10|20696.2|20684.2|20699.9|20687.9|20699.9|20687.9|20696.1|20684.1|6
1764097400000|2025-11-25 19:03:20|20699.8|20687.8|20698.6|20686.6|20699.8|20687.8|20698.6|20686.6|0
1764097410000|2025-11-25 19:03:30|20698.7|20686.7|20701.1|20689.1|20701.1|20689.1|20698.7|20686.7|1
1764097420000|2025-11-25 19:03:40|20697.2|20685.2|20698.6|20686.6|20699.9|20687.9|20697.2|20685.2|2
1764097430000|2025-11-25 19:03:50|20698.4|20686.4|20698.3|20686.3|20698.6|20686.6|20698.3|20686.3|0
1764097440000|2025-11-25 19:04:00|20697.2|20685.2|20698.2|20686.2|20698.3|20686.3|20697.1|20685.1|3
1764097450000|2025-11-25 19:04:10|20699.4|20687.4|20697.1|20685.1|20701.8|20689.8|20697|20685|4
1764097460000|2025-11-25 19:04:20|20698.2|20686.2|20698.3|20686.3|20698.4|20686.4|20697.2|20685.2|4
1764097470000|2025-11-25 19:04:30|20702.2|20682.2|20697|20685|20702.2|20686.2|20696.7|20681.1|9
1764097480000|2025-11-25 19:04:40|20698.1|20686.1|20691.9|20679.9|20702.2|20686.3|20689.5|20677.5|2
1764097490000|2025-11-25 19:04:50|20692|20680|20687.4|20667.4|20696.9|20684.9|20677.1|20665.1|18
1764167400000|2025-11-26 14:30:00|20857.8|20845.8|20899.4|20879.4|20909.6|20897.6|20857.8|20845.8|164
1764167410000|2025-11-26 14:30:10|20908.4|20888.4|20961.5|20949.5|20964.9|20952.9|20908.1|20888.4|94
1764167420000|2025-11-26 14:30:20|20959.2|20947.2|20928.5|20908.5|20961.5|20949.5|20921.9|20908.5|50
1764167430000|2025-11-26 14:30:30|20927.3|20907.3|20963.8|20943.8|20963.9|20943.9|20927|20907.3|71
1764167440000|2025-11-26 14:30:40|20959.9|20947.9|20993.8|20973.8|21002.2|20986.2|20959.9|20943.8|27
1764167450000|2025-11-26 14:30:50|20993.7|20973.7|20987.8|20967.8|20995.2|20976.6|20987.8|20967.8|27
1764167460000|2025-11-26 14:31:00|20982.8|20962.8|20977.2|20957.2|20986.7|20973.2|20948|20933.9|36
1764167470000|2025-11-26 14:31:10|20972|20960|20960.8|20940.8|20982|20970|20957.7|20940.7|46
1764167480000|2025-11-26 14:31:20|20959.2|20947.2|20964.1|20952.1|20966.9|20952.1|20951.5|20931.1|78
1764167490000|2025-11-26 14:31:30|20964.2|20952.2|20955.2|20935.2|20981.8|20961.8|20955.2|20935.2|26
1764167500000|2025-11-26 14:31:40|20955.3|20935.3|20959.2|20939.2|20961.5|20946.7|20952.8|20932.8|1
1764167510000|2025-11-26 14:31:50|20960.3|20940.3|20954.1|20934.1|20962.7|20945.4|20949|20932.8|2
1764167520000|2025-11-26 14:32:00|20959.5|20947.5|20989.9|20977.9|20992.7|20977.9|20959.5|20947.5|12
1764167530000|2025-11-26 14:32:10|20993.4|20981.4|20992.8|20980.8|20999.1|20987.1|20990.3|20977.1|59
1764167540000|2025-11-26 14:32:20|20990.4|20978.4|20993.2|20981.2|20996.8|20981.2|20983.1|20966.8|25
1764167550000|2025-11-26 14:32:30|20994.4|20982.4|20996.8|20984.8|21003.2|20987.1|20993.2|20980.9|2
1764167560000|2025-11-26 14:32:40|21000.3|20988.3|20998.1|20986.1|21013.9|20998|20992.8|20977.1|44
1764167570000|2025-11-26 14:32:50|20995.5|20983.5|21010.4|20998.4|21012.8|21000.8|20995.5|20979.7|20
1764167580000|2025-11-26 14:33:00|21010.3|20998.3|21040.1|21028.1|21042.4|21030.4|21010.3|20998.3|13
1764167590000|2025-11-26 14:33:10|21041.2|21029.2|21041.6|21029.6|21047.5|21035.5|21040.1|21028.1|5
1764167600000|2025-11-26 14:33:20|21042.8|21030.8|21048.2|21036.2|21053.2|21041.2|21039.2|21027.2|18
1764167610000|2025-11-26 14:33:30|21049.4|21037.4|21069.3|21049.3|21070.4|21058.1|21049.4|21034.6|35
1764167620000|2025-11-26 14:33:40|21070.4|21050.4|21068.1|21048.1|21070.4|21055.7|21064.2|21044.4|31
1764167630000|2025-11-26 14:33:50|21064.2|21052.2|21055.5|21035.5|21068.1|21052.2|21047.8|21031.8|8
1764167640000|2025-11-26 14:34:00|21052.9|21040.9|21049|21037|21059.3|21046.8|21049|21034.3|1
1764167650000|2025-11-26 14:34:10|21050.2|21038.2|21061.9|21041.9|21061.9|21044.9|21044.3|21030.4|8
1764167660000|2025-11-26 14:34:20|21060.3|21048.3|21082.9|21062.9|21085.2|21073.2|21060.3|21046.8|18
1764167670000|2025-11-26 14:34:30|21079|21067|21077.7|21065.7|21082.7|21070.7|21061.3|21049.3|25
1764167680000|2025-11-26 14:34:40|21077.6|21065.6|21082.7|21070.7|21083.9|21071.9|21066.6|21050.8|11
1764167690000|2025-11-26 14:34:50|21083.8|21071.8|21084.3|21064.3|21086.1|21074.1|21075.2|21061.6|5
1764167700000|2025-11-26 14:35:00|21086.3|21074.3|21105.1|21093.1|21107.4|21095.4|21086.3|21071.8|12
1764167710000|2025-11-26 14:35:10|21103.8|21091.8|21105.9|21085.9|21110.1|21093.2|21098.2|21081.8|13
1764167720000|2025-11-26 14:35:20|21100.8|21088.8|21103.7|21083.7|21110.9|21096|21095.8|21083.7|9
1764167730000|2025-11-26 14:35:30|21098.7|21078.7|21098.9|21078.9|21101.4|21087.6|21095|21076.4|2
1764167740000|2025-11-26 14:35:40|21100.1|21080.1|21111.3|21091.3|21111.3|21091.6|21095.2|21079.1|22
1764167750000|2025-11-26 14:35:50|21108.9|21088.9|21097.5|21085.5|21108.9|21091.7|21093.8|21077.9|0
1764167760000|2025-11-26 14:36:00|21104.1|21084.1|21130.8|21110.8|21130.8|21114.9|21101.3|21084.1|7
1764167770000|2025-11-26 14:36:10|21129.6|21109.6|21128.1|21116.1|21130.9|21116.1|21126.9|21109.6|5
1764167780000|2025-11-26 14:36:20|21132|21112|21123.1|21111.1|21134.1|21122.1|21123.1|21107.3|4
1764167790000|2025-11-26 14:36:30|21122.9|21110.9|21107.5|21095.5|21122.9|21110.9|21101.1|21089|7
1764167800000|2025-11-26 14:36:40|21106.2|21094.2|21108.7|21088.7|21113.6|21095.2|21101.1|21085.2|3
1764167810000|2025-11-26 14:36:50|21102.3|21090.3|21114.9|21102.9|21114.9|21102.9|21102.3|21090.3|4
1764167820000|2025-11-26 14:37:00|21115.1|21103.1|21126.1|21114.1|21129.6|21117.6|21115.1|21103.1|51
1764167830000|2025-11-26 14:37:10|21130.7|21118.7|21133.1|21121.1|21133.1|21121.1|21128.5|21116.5|32
1764167840000|2025-11-26 14:37:20|21133.2|21121.2|21142|21130|21144.6|21132.6|21133.2|21121.2|37
1764167850000|2025-11-26 14:37:30|21144.5|21132.5|21125.7|21113.7|21145.7|21133.7|21125.7|21113.7|10
1764167860000|2025-11-26 14:37:40|21124.5|21112.5|21133.1|21121.1|21133.1|21121.1|21124.5|21112.5|1
1764167870000|2025-11-26 14:37:50|21133.2|21121.2|21145.5|21133.5|21145.5|21133.5|21133.2|21121.2|1
1764167880000|2025-11-26 14:38:00|21145.4|21133.4|21155.5|21143.5|21155.8|21143.5|21145.4|21133.4|3
1764167890000|2025-11-26 14:38:10|21154.4|21142.4|21156.2|21144.2|21168.7|21156.7|21148.8|21134.7|14
1764167900000|2025-11-26 14:38:20|21153.9|21141.9|21147.9|21127.9|21159.3|21143.1|21139|21126.7|5
1764167910000|2025-11-26 14:38:30|21141.4|21129.4|21150.2|21138.2|21155.2|21143.2|21141.4|21126.7|3
1764167920000|2025-11-26 14:38:40|21154.2|21134.2|21169.4|21157.4|21170.6|21158.6|21154.2|21134.2|15
1764167930000|2025-11-26 14:38:50|21167|21155|21176.9|21164.9|21181.7|21169.7|21167|21155|5
1764167940000|2025-11-26 14:39:00|21176.8|21164.8|21170.9|21158.9|21177.3|21164.9|21160.9|21146.1|7
1764167950000|2025-11-26 14:39:10|21174.8|21162.8|21169.6|21157.6|21176.1|21162.8|21168.4|21155|33
1764167960000|2025-11-26 14:39:20|21168.5|21156.5|21175.6|21163.6|21177.9|21165.9|21168.5|21156.5|2
1764167970000|2025-11-26 14:39:30|21176|21164|21182.3|21170.3|21188.1|21176.1|21176|21164|53
1764167980000|2025-11-26 14:39:40|21182.1|21170.1|21181|21169|21182.5|21170.3|21178.6|21162.5|2
1764167990000|2025-11-26 14:39:50|21182|21170|21176.1|21164.1|21182.3|21170.3|21176|21159.9|1
1764168000000|2025-11-26 14:40:00|21177.4|21165.4|21184.6|21172.6|21187.3|21175.3|21177.4|21165.4|4
1764168010000|2025-11-26 14:40:10|21187|21175|21200.6|21188.6|21200.6|21188.6|21185.8|21173.8|20
1764168020000|2025-11-26 14:40:20|21198.3|21186.3|21185.7|21173.7|21198.3|21186.3|21179.6|21167.6|9
1764168030000|2025-11-26 14:40:30|21185.8|21173.8|21170.9|21158.9|21186.8|21174.8|21166|21154|20
1764168040000|2025-11-26 14:40:40|21171|21159|21193.1|21181.1|21194.5|21182.5|21167.2|21155.2|14
1764168050000|2025-11-26 14:40:50|21191.9|21179.9|21189.3|21177.3|21198|21186|21189.3|21177.3|3
1764168060000|2025-11-26 14:41:00|21195.2|21183.2|21207.3|21195.3|21207.4|21195.4|21195.2|21183.2|7
1764168070000|2025-11-26 14:41:10|21206.2|21194.2|21211|21199|21213.7|21201.6|21206|21193.7|15
1764168080000|2025-11-26 14:41:20|21212.2|21200.2|21211|21199|21212.2|21200.2|21208.5|21196.5|24
1764168090000|2025-11-26 14:41:30|21209.8|21197.8|21201.4|21181.4|21209.8|21197.8|21197.2|21181.4|13
1764168100000|2025-11-26 14:41:40|21197.5|21185.5|21213.6|21201.6|21216.1|21204.1|21197.5|21185.5|7
1764168110000|2025-11-26 14:41:50|21208.6|21196.6|21211|21199|21216.1|21204.1|21206.1|21191.4|23
1764168120000|2025-11-26 14:42:00|21207.3|21195.3|21207.3|21195.3|21213.5|21199|21203.4|21191.2|3
1764168130000|2025-11-26 14:42:10|21206|21194|21213.4|21201.4|21214.5|21202.5|21205.9|21186.2|3
1764168140000|2025-11-26 14:42:20|21213.8|21201.8|21247.6|21235.6|21247.6|21235.6|21213.8|21201.8|49
1764168150000|2025-11-26 14:42:30|21248.9|21236.9|21236.4|21224.4|21248.9|21236.9|21236.4|21222.9|15
1764168160000|2025-11-26 14:42:40|21240.5|21220.5|21231.3|21219.3|21243.9|21231.9|21230.1|21218.1|4
1764168170000|2025-11-26 14:42:50|21233.6|21221.6|21228.9|21216.9|21235.1|21223.1|21228.9|21216.9|3
1764168180000|2025-11-26 14:43:00|21230.1|21218.1|21248|21236|21254.2|21238.3|21230.1|21218.1|6
1764168190000|2025-11-26 14:43:10|21247.9|21235.9|21249.1|21237.1|21249.1|21237.1|21247.9|21235.9|2
1764168200000|2025-11-26 14:43:20|21247.9|21235.9|21246.8|21234.8|21249.1|21237.1|21244.4|21232.4|11
1764168210000|2025-11-26 14:43:30|21245.6|21233.6|21228.3|21216.3|21246.8|21234.8|21228.3|21216.3|32
1764168220000|2025-11-26 14:43:40|21225.9|21213.9|21221|21209|21225.9|21213.9|21217|21205|22
1764168230000|2025-11-26 14:43:50|21217.5|21205.5|21219.5|21207.5|21219.5|21207.5|21206|21194|12
1764168240000|2025-11-26 14:44:00|21218.4|21206.4|21215.8|21203.8|21223.5|21211.5|21215.8|21203.8|11
1764168250000|2025-11-26 14:44:10|21218.3|21206.3|21232|21220|21232|21220|21218.3|21206.3|7
1764168260000|2025-11-26 14:44:20|21230.8|21218.8|21232|21220|21235.9|21223.8|21228.3|21214.8|7
1764168270000|2025-11-26 14:44:30|21231.9|21219.9|21231|21219|21232|21220|21225.9|21213.9|11
1764168280000|2025-11-26 14:44:40|21229.8|21217.8|21227.2|21215.2|21229.8|21217.8|21224.8|21212.8|1
1764168290000|2025-11-26 14:44:50|21230.9|21218.9|21242|21230|21246.1|21230.1|21230.9|21218.9|12
1764168300000|2025-11-26 14:45:00|21243.4|21231.4|21245.8|21233.8|21247|21235|21239.5|21227.5|4
1764168310000|2025-11-26 14:45:10|21245.7|21233.7|21231|21219|21245.7|21233.7|21229.7|21217.7|7
1764168320000|2025-11-26 14:45:20|21233.5|21221.5|21216.1|21204.1|21233.5|21221.5|21213.7|21201.7|10
1764168330000|2025-11-26 14:45:30|21213.8|21201.8|21201.1|21189.1|21216.5|21201.8|21201.1|21189.1|27
1764168340000|2025-11-26 14:45:40|21200|21188|21212.6|21200.6|21218.8|21200.6|21198.8|21186.8|6
1764168350000|2025-11-26 14:45:50|21211.4|21199.4|21206.4|21194.4|21216.5|21199.4|21206.4|21194.2|4
1764168360000|2025-11-26 14:46:00|21206.5|21194.5|21204|21192|21207.8|21195.8|21204|21192|15
1764168370000|2025-11-26 14:46:10|21202.8|21190.8|21201.5|21189.5|21202.8|21190.8|21201.5|21189.5|2
1764168380000|2025-11-26 14:46:20|21201.4|21189.4|21215.2|21203.2|21217.8|21205.8|21199.1|21187.1|16
1764168390000|2025-11-26 14:46:30|21216.4|21204.4|21220.1|21208.1|21220.1|21208.1|21216.4|21204.4|1
1764168400000|2025-11-26 14:46:40|21217.7|21205.7|21215.2|21203.2|21217.8|21205.8|21215.2|21203.2|1
1764168410000|2025-11-26 14:46:50|21217.5|21205.5|21208.6|21196.6|21217.5|21205.5|21205.2|21193.2|7
1764168420000|2025-11-26 14:47:00|21207.3|21195.3|21207.3|21195.3|21211|21199|21203.5|21187.7|6
1764168430000|2025-11-26 14:47:10|21207|21195|21202.4|21190.4|21207|21195|21202.4|21190.4|0
1764168440000|2025-11-26 14:47:20|21202.5|21190.5|21201.2|21189.2|21202.5|21190.5|21201.2|21189.2|0
1764168450000|2025-11-26 14:47:30|21201.3|21189.3|21221.3|21209.3|21229.7|21217.7|21200.1|21188.1|16
1764168460000|2025-11-26 14:47:40|21221.6|21201.6|21216.3|21204.3|21221.6|21205.7|21216.3|21200.4|5
1764168470000|2025-11-26 14:47:50|21210|21198|21202.5|21190.5|21212.7|21198.2|21201.4|21189.4|10
1764168480000|2025-11-26 14:48:00|21202.6|21190.6|21216.4|21196.4|21217.6|21201.7|21202.6|21190.6|10
1764168490000|2025-11-26 14:48:10|21216.5|21196.5|21203.6|21191.6|21217.6|21201.7|21202.3|21190.3|7
1764168500000|2025-11-26 14:48:20|21206.1|21194.1|21209.8|21197.8|21209.8|21197.8|21206.1|21194.1|1
1764168510000|2025-11-26 14:48:30|21208.6|21196.6|21208.6|21196.6|21212.3|21200.3|21208.6|21196.6|9
1764168520000|2025-11-26 14:48:40|21202.6|21190.6|21204.9|21192.9|21207.3|21195.3|21202.6|21190.6|0
1764168530000|2025-11-26 14:48:50|21203.7|21191.7|21224.8|21212.8|21227.3|21215.3|21203.7|21191.7|3
1764168540000|2025-11-26 14:49:00|21224.9|21212.9|21224.7|21212.7|21226.1|21214.1|21221.1|21209.1|7
1764168550000|2025-11-26 14:49:10|21224.4|21212.4|21209.9|21197.9|21224.4|21212.4|21204.9|21192.9|4
1764168560000|2025-11-26 14:49:20|21209.8|21197.8|21199.9|21187.9|21209.9|21197.9|21197.6|21185.6|5
1764168570000|2025-11-26 14:49:30|21204|21184|21199.3|21179.3|21205.2|21186.9|21195.2|21179.3|1
1764168580000|2025-11-26 14:49:40|21201.7|21181.7|21174.2|21162.2|21201.7|21183.3|21174.2|21162.2|7
1764168590000|2025-11-26 14:49:50|21173.6|21161.6|21176.5|21164.5|21180|21168|21170.3|21158.3|8
1764168600000|2025-11-26 14:50:00|21180.4|21160.4|21175.3|21163.3|21181.6|21168.1|21174|21159.3|5
1764168610000|2025-11-26 14:50:10|21176.5|21164.5|21183.9|21171.9|21183.9|21171.9|21176.5|21164.5|4
1764168620000|2025-11-26 14:50:20|21179.3|21159.3|21176.8|21156.8|21181.7|21163.2|21172.6|21156.7|11
1764168630000|2025-11-26 14:50:30|21176.7|21156.7|21183.8|21171.8|21187.4|21175.4|21172.8|21156.7|2
1764168640000|2025-11-26 14:50:40|21185|21173|21191.5|21171.5|21191.6|21173|21185|21169.1|0
1764168650000|2025-11-26 14:50:50|21189.2|21169.2|21180.2|21168.2|21189.2|21173.1|21178.8|21166.8|1
1764168660000|2025-11-26 14:51:00|21180.3|21168.3|21196.3|21184.3|21201.6|21184.3|21178.9|21166.9|4
1764168670000|2025-11-26 14:51:10|21201.6|21181.6|21204.1|21184.1|21204.1|21189.3|21188.8|21174.1|25
1764168680000|2025-11-26 14:51:20|21204|21184|21211.6|21191.6|21215.3|21198|21200.2|21181.6|0
1764168690000|2025-11-26 14:51:30|21211.7|21191.7|21205.2|21193.2|21214.1|21200.5|21205.2|21191.6|1
1764168700000|2025-11-26 14:51:40|21210|21198|21193.7|21181.7|21210|21198|21193.7|21181.7|6
1764168710000|2025-11-26 14:51:50|21192.6|21180.6|21189.2|21169.2|21192.6|21180.6|21186.5|21169.2|5
1764168720000|2025-11-26 14:52:00|21188|21168|21188.9|21176.9|21189|21177|21182.8|21166.8|3
1764168730000|2025-11-26 14:52:10|21186.6|21174.6|21185.3|21173.3|21190.3|21174.6|21181.6|21165.7|6
1764168740000|2025-11-26 14:52:20|21184.1|21172.1|21184.1|21172.1|21184.1|21172.1|21182.8|21170.8|1
1764168750000|2025-11-26 14:52:30|21184|21172|21184|21172|21184|21172|21184|21172|1
1764168760000|2025-11-26 14:52:40|21176.7|21164.7|21176.7|21164.7|21180.6|21167.1|21175.3|21159.4|1
1764168770000|2025-11-26 14:52:50|21174.4|21162.4|21184.4|21164.4|21185.8|21171|21174.4|21162.4|2
1764168780000|2025-11-26 14:53:00|21179.2|21167.2|21176.9|21164.9|21184.4|21167.3|21176.9|21164.4|2
1764168790000|2025-11-26 14:53:10|21174.5|21162.5|21174.5|21162.5|21174.5|21162.5|21172.2|21160.2|3
1764168800000|2025-11-26 14:53:20|21172|21160|21168.5|21156.5|21172|21160|21164.8|21152.8|3
1764168810000|2025-11-26 14:53:30|21167.3|21155.3|21167.3|21155.3|21167.3|21155.3|21167.3|21155.3|0
1764168820000|2025-11-26 14:53:40|21167.4|21155.4|21162.3|21150.3|21167.4|21155.4|21162.2|21150.2|9
1764168830000|2025-11-26 14:53:50|21166.1|21146.1|21165.9|21153.9|21169.7|21155.1|21159.7|21142.5|1
1764168840000|2025-11-26 14:54:00|21167|21155|21172.3|21152.3|21174.8|21160|21165.9|21151.1|10
1764168850000|2025-11-26 14:54:10|21168.4|21156.4|21184.8|21164.8|21189.3|21173.7|21167|21151.1|10
1764168860000|2025-11-26 14:54:20|21180.9|21168.9|21187.3|21167.3|21187.3|21172.5|21179.6|21167.3|1
1764168870000|2025-11-26 14:54:30|21183.4|21171.4|21175.7|21163.7|21186.1|21171.4|21173.4|21157.3|2
1764168880000|2025-11-26 14:54:40|21175.5|21163.5|21190.3|21178.3|21190.3|21178.3|21175.5|21163.5|10
1764168890000|2025-11-26 14:54:50|21190.2|21178.2|21194|21182|21196.3|21184.3|21190.2|21174.3|2
1764168900000|2025-11-26 14:55:00|21193.9|21181.9|21183.9|21171.9|21195.2|21181.9|21183.9|21169.2|2
1764168910000|2025-11-26 14:55:10|21188|21168|21180.2|21168.2|21188|21170.8|21177.8|21165.8|5
1764168920000|2025-11-26 14:55:20|21180.1|21168.1|21186.4|21174.4|21189.2|21174.4|21176.4|21164.4|4
1764168930000|2025-11-26 14:55:30|21190.1|21178.1|21204|21184|21207.5|21189.1|21190.1|21178.1|6
1764168940000|2025-11-26 14:55:40|21203.9|21183.9|21185.1|21173.1|21203.9|21186.6|21185.1|21173.1|3
1764168950000|2025-11-26 14:55:50|21186.2|21174.2|21192.6|21172.6|21198.9|21185.3|21186.2|21172.6|2
1764168960000|2025-11-26 14:56:00|21189.9|21177.9|21195.8|21183.8|21198.5|21186.5|21189.9|21177.9|3
1764168970000|2025-11-26 14:56:10|21195.7|21183.7|21197.3|21177.3|21199.6|21183.7|21194.5|21177.3|0
1764168980000|2025-11-26 14:56:20|21193.2|21181.2|21195.6|21183.6|21198.1|21186.1|21192|21180|37
1764168990000|2025-11-26 14:56:30|21196.9|21184.9|21194.4|21182.4|21200.3|21188.3|21194.4|21178.5|7
1764169000000|2025-11-26 14:56:40|21194.2|21182.2|21197|21185|21197|21185|21189.5|21177.5|4
1764169010000|2025-11-26 14:56:50|21196.9|21184.9|21197|21185|21198.2|21186.2|21196.9|21184.9|0
1764169020000|2025-11-26 14:57:00|21198.5|21178.5|21188.2|21176.2|21198.5|21182.3|21187|21175|0
1764169030000|2025-11-26 14:57:10|21189.4|21177.4|21195.7|21183.7|21196.9|21184.9|21189.4|21177.4|0
1764169040000|2025-11-26 14:57:20|21200.4|21188.4|21200.6|21188.6|21200.6|21188.6|21200.4|21188.4|0
1764169060000|2025-11-26 14:57:40|21199.5|21187.5|21194.4|21182.4|21200.6|21188.6|21194.4|21178.5|0
1764169070000|2025-11-26 14:57:50|21193.2|21181.2|21189.5|21177.5|21193.2|21181.2|21189.5|21177.5|0
1764169080000|2025-11-26 14:58:00|21190.6|21178.6|21198.5|21178.5|21198.5|21185|21189.5|21177.5|2
1764169090000|2025-11-26 14:58:10|21199.6|21179.6|21204.5|21192.5|21207.2|21194.9|21195.6|21179.6|9
1764169100000|2025-11-26 14:58:20|21205.6|21193.6|21215.3|21203.3|21216.6|21204.6|21205.6|21193.6|39
1764169110000|2025-11-26 14:58:30|||||||||5
1764169120000|2025-11-26 14:58:40|21214|21202|21218.9|21206.9|21220.1|21208.1|21214|21202|16
1764169130000|2025-11-26 14:58:50|21220.1|21208.1|21217.8|21205.8|21222.8|21208.2|21217.6|21202.8|12
1764169140000|2025-11-26 14:59:00|21217.7|21205.7|21215.2|21203.2|21217.7|21205.7|21215.2|21203.2|1
1764169150000|2025-11-26 14:59:10|21214|21202|21210.3|21198.3|21214|21202|21210.3|21198.3|6
1764169160000|2025-11-26 14:59:20|21202.9|21190.9|21205.7|21185.7|21205.7|21190.9|21201.6|21185.7|4
1764169170000|2025-11-26 14:59:30|21200.4|21188.4|21198.1|21186.1|21204.4|21188.4|21197|21179.6|0
1764169180000|2025-11-26 14:59:40|21197|21185|21188.1|21176.1|21199.7|21185|21188.1|21176.1|0
1764169190000|2025-11-26 14:59:50|21192|21172|21187|21175|21192|21176.1|21184.4|21168.5|3
1764169200000|2025-11-26 15:00:00|21185.8|21173.8|21171|21159|21185.8|21173.8|21164.9|21148.7|7
1764169210000|2025-11-26 15:00:10|21169.7|21157.7|21158.7|21146.7|21171|21159|21157.5|21145.5|7
1764169220000|2025-11-26 15:00:20|21163.6|21151.6|21161.2|21149.2|21163.6|21151.6|21156.3|21144.3|2
1764169230000|2025-11-26 15:00:30|21161.1|21149.1|21142.7|21130.7|21161.1|21149.1|21141.2|21126.4|33
1764169240000|2025-11-26 15:00:40|21142.6|21130.6|21167|21147|21170.8|21152.8|21142.6|21130.6|37
1764169250000|2025-11-26 15:00:50|21163.2|21151.2|21163.6|21143.6|21174.6|21158.7|21153.2|21139.6|19
1764169260000|2025-11-26 15:01:00|21164.8|21144.8|21165.9|21153.9|21169.6|21153.9|21162|21144.8|1
1764169270000|2025-11-26 15:01:10|21167.1|21155.1|21161.8|21149.8|21167.1|21155.1|21160.6|21142.1|11
1764169280000|2025-11-26 15:01:20|21162.8|21150.8|21152|21140|21162.8|21150.8|21152|21140|13
1764169290000|2025-11-26 15:01:30|21150.9|21138.9|21149.7|21137.7|21150.9|21138.9|21149.5|21137.5|2
1764169300000|2025-11-26 15:01:40|21146.1|21134.1|21141.2|21129.2|21149.9|21134.1|21141|21129|5
1764169310000|2025-11-26 15:01:50|21145.2|21125.2|21146.4|21126.4|21146.4|21132.9|21142.5|21125.2|0
1764169320000|2025-11-26 15:02:00|21141.2|21129.2|21147.3|21135.3|21148.8|21135.4|21137.6|21125.3|0
1764169330000|2025-11-26 15:02:10|21145|21133|21142.7|21130.7|21146.2|21134.2|21142.7|21130.7|0
1764169340000|2025-11-26 15:02:20|21144.1|21124.1|21144.1|21124.1|21147.4|21135.4|21137.6|21122.9|2
1764169350000|2025-11-26 15:02:30|21142.9|21122.9|21145|21133|21145.3|21133|21141.3|21122.8|0
1764169360000|2025-11-26 15:02:40|21146.2|21134.2|21160.2|21140.2|21164|21149.2|21146.2|21134.2|7
1764169370000|2025-11-26 15:02:50|21160.1|21140.1|21155.3|21143.3|21162.8|21144.7|21148.9|21133|2
1764169380000|2025-11-26 15:03:00|21155.4|21143.4|21158.2|21146.2|21165.4|21151.6|21155.4|21143.4|14
1764169390000|2025-11-26 15:03:10|21158.1|21146.1|21152.3|21132.3|21164.7|21148.6|21148.4|21129.8|1
1764169400000|2025-11-26 15:03:20|21149.9|21129.9|21143.4|21131.4|21151|21136.3|21143.4|21129.9|2
1764169410000|2025-11-26 15:03:30|21143.3|21131.3|21152.2|21132.2|21152.2|21133.6|21139.7|21127.7|15
1764169420000|2025-11-26 15:03:40|21148.1|21136.1|21142|21130|21148.1|21136.1|21142|21130|0
1764169430000|2025-11-26 15:03:50|21140.8|21128.8|21137|21125|21140.8|21128.8|21135.8|21123.8|6
1764169440000|2025-11-26 15:04:00|21135.9|21123.9|21129.6|21117.6|21137.2|21125.2|21129.6|21117.6|4
1764169450000|2025-11-26 15:04:10|21128.5|21116.5|21129.6|21117.6|21129.6|21117.6|21126|21114|3
1764169460000|2025-11-26 15:04:20|21129.5|21117.5|21122.2|21110.2|21129.6|21117.6|21122.1|21110.1|13
1764169470000|2025-11-26 15:04:30|||||||||6
1764169480000|2025-11-26 15:04:40|21125.9|21113.9|21124.7|21112.7|21125.9|21113.9|21124.6|21112.6|2
1764169490000|2025-11-26 15:04:50|21124.6|21112.6|21122.2|21110.2|21124.6|21112.6|21122.2|21110.2|11
1764169500000|2025-11-26 15:05:00|21122.3|21110.3|21122.2|21110.2|21124.6|21112.6|21121|21109|2
1764169510000|2025-11-26 15:05:10|21125.9|21113.9|21123.7|21111.7|21125.9|21113.9|21123.5|21111.5|5
1764169520000|2025-11-26 15:05:20|21120|21108|21120|21108|21122.4|21110.4|21120|21108|0
1764169530000|2025-11-26 15:05:30|21119.9|21107.9|21117.6|21105.6|21119.9|21107.9|21116.3|21104.3|0
1764169540000|2025-11-26 15:05:40|21117.7|21105.7|21115|21103|21117.7|21105.7|21112.6|21100.6|24
1764169550000|2025-11-26 15:05:50|21114.9|21102.9|21117.4|21105.4|21118.5|21106.5|21114.9|21102.9|1
1764169560000|2025-11-26 15:06:00|21117.3|21105.3|21124.8|21112.8|21124.8|21112.8|21117.3|21105.3|5
1764169570000|2025-11-26 15:06:10|21126|21114|21122.2|21110.2|21133.8|21121.8|21117.3|21105.3|20
1764169580000|2025-11-26 15:06:20|21126.1|21106.1|21122.2|21110.2|21127.3|21111.4|21121.1|21103.7|7
1764169590000|2025-11-26 15:06:30|21126.1|21106.1|21117.4|21105.4|21126.1|21107.9|21117.3|21102.6|1
1764169600000|2025-11-26 15:06:40|21117.3|21105.3|21118.7|21106.7|21118.7|21106.7|21116.2|21104.2|5
1764169610000|2025-11-26 15:06:50|21117.5|21105.5|21119.8|21107.8|21119.8|21107.8|21117.4|21105.4|0
1764169620000|2025-11-26 15:07:00|21119.7|21107.7|21118.3|21106.3|21119.8|21107.8|21118.3|21106.3|3
1764169630000|2025-11-26 15:07:10|21114.9|21102.9|21114.9|21102.9|21114.9|21102.9|21114.9|21102.9|1
1764169640000|2025-11-26 15:07:20|||||||||1
1764169650000|2025-11-26 15:07:30|21111.4|21099.4|21113.3|21101.3|21117.5|21104|21111|21097.5|2
1764169660000|2025-11-26 15:07:40|21106.2|21094.2|21096.1|21084.1|21106.2|21094.2|21090.9|21077.5|41
1764169670000|2025-11-26 15:07:50|21096.2|21084.2|21099.6|21087.6|21099.7|21087.7|21096.1|21084.1|4
1764169680000|2025-11-26 15:08:00|21099.9|21087.9|21107.5|21095.5|21107.5|21095.5|21098.7|21086.7|13
1764169690000|2025-11-26 15:08:10|21106.3|21094.3|21107.5|21095.5|21108.7|21096.7|21105.2|21093.2|4
1764169700000|2025-11-26 15:08:20|21102.4|21090.4|21102.6|21090.6|21102.6|21090.6|21102.4|21090.4|1
1764169710000|2025-11-26 15:08:30|21102.4|21090.4|21100.3|21088.3|21102.4|21090.4|21097.8|21085.8|12
1764169720000|2025-11-26 15:08:40|21100.2|21088.2|21100.2|21088.2|21100.2|21088.2|21100.2|21088.2|6
1764169730000|2025-11-26 15:08:50|21097.9|21085.9|21094.2|21082.2|21103.1|21088.3|21094.2|21082.2|3
1764169740000|2025-11-26 15:09:00|21094.3|21082.3|21112.6|21100.6|21112.6|21100.6|21094.3|21082.3|12
1764169750000|2025-11-26 15:09:10|21116.1|21104.1|21123.6|21111.6|21125.2|21113.2|21116.1|21104.1|35
1764169760000|2025-11-26 15:09:20|21124.8|21112.8|21124.8|21112.8|21124.8|21112.8|21124.8|21112.8|4
1764169770000|2025-11-26 15:09:30|21123.7|21111.7|21120|21108|21123.7|21111.7|21118.7|21106.7|1
1764169780000|2025-11-26 15:09:40|21142.3|21130.3|21148.5|21136.5|21148.5|21136.5|21138.7|21126.7|6
1764169790000|2025-11-26 15:09:50|21149.6|21137.6|21152|21140|21153.2|21141.2|21149.6|21137.6|0
1764169800000|2025-11-26 15:10:00|21150.7|21138.7|21158.2|21146.2|21165.8|21146.2|21150.7|21138.7|6
1764169810000|2025-11-26 15:10:10|21165.9|21145.9|21159.6|21147.6|21165.9|21148.3|21153.4|21137.3|7
1764169820000|2025-11-26 15:10:20|21160.9|21148.9|21161|21149|21163.6|21151.3|21157.5|21141.2|5
1764169830000|2025-11-26 15:10:30|21158.7|21146.7|21172.6|21152.6|21176.5|21157.8|21156.3|21144.3|8
1764169840000|2025-11-26 15:10:40|21171.4|21151.4|21170.3|21150.3|21171.4|21155.6|21167.6|21150.2|2
1764169850000|2025-11-26 15:10:50|21169.1|21149.1|21154|21142|21169.1|21149.1|21154|21141.9|0
1764169860000|2025-11-26 15:11:00|21152.9|21140.9|21146.7|21134.7|21153|21141|21144.3|21132.3|16
1764169870000|2025-11-26 15:11:10|21145.5|21133.5|21161.7|21149.7|21164.5|21149.7|21145.5|21133.5|4
1764169880000|2025-11-26 15:11:20|21164.5|21144.5|21164|21152|21164.5|21152.1|21160.5|21144.5|5
1764169890000|2025-11-26 15:11:30|21162.9|21150.9|21175.8|21155.8|21175.8|21155.8|21162.9|21150.9|6
1764169900000|2025-11-26 15:11:40|21171.9|21159.9|21168.8|21156.8|21177|21161|21168.8|21156.8|2
1764169910000|2025-11-26 15:11:50|21172.7|21152.7|21168.5|21148.5|21172.7|21156.8|21166.9|21148.5|52
1764169920000|2025-11-26 15:12:00|21163.2|21151.2|21165.9|21153.9|21169.8|21153.9|21163.2|21147.1|5
1764169930000|2025-11-26 15:12:10|21166.4|21154.4|21188.4|21176.4|21188.4|21176.4|21166.4|21154.4|18
1764169940000|2025-11-26 15:12:20|21188.5|21176.5|21190.6|21178.6|21193.3|21181.3|21188.5|21176.5|8
1764169950000|2025-11-26 15:12:30|21189.5|21177.5|21207.8|21195.8|21213.1|21196.1|21189.5|21177.5|11
1764169960000|2025-11-26 15:12:40|21207.9|21195.9|21219.4|21199.4|21219.4|21205.6|21204.1|21192.1|27
1764169970000|2025-11-26 15:12:50|21215.3|21203.3|21207.9|21195.9|21218.2|21203.3|21207.9|21195.9|0
1764169980000|2025-11-26 15:13:00|21206.6|21194.6|21214.5|21194.5|21214.7|21194.7|21203|21191|2
1764169990000|2025-11-26 15:13:10|21207.1|21187.1|21201.1|21189.1|21207.5|21191.4|21200.7|21186.1|11
1764170000000|2025-11-26 15:13:20|21202.2|21190.2|21212.4|21192.4|21213.7|21196.6|21202.2|21188.9|0
1764170010000|2025-11-26 15:13:30|21206|21194|21201.3|21189.3|21207.1|21195.1|21201.3|21189.3|3
1764170020000|2025-11-26 15:13:40|21207.4|21195.4|21208.2|21196.2|21211.3|21197.9|21207.1|21191.3|3
1764170030000|2025-11-26 15:13:50|21208.3|21196.3|21209.6|21197.6|21209.7|21197.7|21207.1|21195.1|7
1764170040000|2025-11-26 15:14:00|21209.7|21197.7|21225|21205|21226.1|21209.9|21209.7|21197.7|17
1764170050000|2025-11-26 15:14:10|21224.9|21204.9|21218.6|21198.6|21224.9|21204.9|21214.7|21197.5|4
1764170060000|2025-11-26 15:14:20|21209.8|21197.8|21209.8|21197.8|21209.8|21197.8|21209.8|21197.8|0
1764170070000|2025-11-26 15:14:30|21209.7|21197.7|21204.8|21192.8|21209.7|21197.7|21204.8|21188.9|0
1764170080000|2025-11-26 15:14:40|21203.7|21191.7|21198.6|21186.6|21205|21191.7|21198.6|21185|2
1764170090000|2025-11-26 15:14:50|21198.5|21186.5|21197.7|21177.7|21199|21186.5|21192.6|21177.7|3
1764170100000|2025-11-26 15:15:00|21195.3|21175.3|21184.9|21172.9|21195.3|21175.3|21184.9|21172.9|1
1764170110000|2025-11-26 15:15:10|21185.2|21173.2|21197.7|21177.7|21197.7|21181.8|21185.2|21173.2|0
1764170120000|2025-11-26 15:15:20|21197.6|21177.6|21189.8|21177.8|21197.6|21180.2|21189.8|21176.3|0
1764170130000|2025-11-26 15:15:30|21189.7|21177.7|21198.6|21186.6|21202.2|21190.2|21188.6|21172.8|1
1764170140000|2025-11-26 15:15:40|21199.7|21187.7|21198.7|21178.7|21202.5|21189.2|21198.4|21178.7|1
1764170150000|2025-11-26 15:15:50|21196|21184|21196.4|21176.4|21197.6|21185.2|21192.3|21176.4|3
1764170160000|2025-11-26 15:16:00|21192.5|21180.5|21186.3|21174.3|21192.5|21180.5|21181.6|21169.6|0
1764170170000|2025-11-26 15:16:10|21186.2|21174.2|21194.8|21182.8|21198.7|21182.8|21185|21173|3
1764170180000|2025-11-26 15:16:20|21194.7|21182.7|21192.3|21180.3|21194.8|21182.8|21192.3|21180.3|0
1764170190000|2025-11-26 15:16:30|21196.4|21176.4|21196.4|21176.4|21196.4|21176.4|21195.3|21175.3|0
1764170200000|2025-11-26 15:16:40|21193.8|21181.8|21194.8|21182.8|21197.2|21185.2|21193.8|21181.8|0
1764170210000|2025-11-26 15:16:50|21198.7|21178.7|21197.6|21177.6|21199.9|21184.1|21194.7|21177.6|3
1764170220000|2025-11-26 15:17:00|21193.5|21181.5|21193.5|21181.5|21198.7|21184|21189.9|21177.9|0
1764170230000|2025-11-26 15:17:10|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|0
1764170240000|2025-11-26 15:17:20|21192.3|21180.3|21189.9|21177.9|21192.3|21180.3|21189.9|21177.9|0
1764170250000|2025-11-26 15:17:30|21189.8|21177.8|21177.5|21165.5|21189.8|21177.8|21177.5|21165.1|3
1764170260000|2025-11-26 15:17:40|21177.4|21165.4|21172.5|21160.5|21177.4|21165.4|21171.6|21159.6|1
1764170270000|2025-11-26 15:17:50|21171.4|21159.4|21173.9|21161.9|21173.9|21161.9|21171.4|21159.4|1
1764170280000|2025-11-26 15:18:00|21173.8|21161.8|21171.4|21159.4|21173.8|21161.8|21169|21157|1
1764170290000|2025-11-26 15:18:10|21170.3|21158.3|21170.3|21158.3|21170.3|21158.3|21168.8|21156.8|7
1764170300000|2025-11-26 15:18:20|21166.5|21154.5|21186.4|21174.4|21186.4|21174.4|21166.5|21154.5|12
1764170310000|2025-11-26 15:18:30|21186.3|21174.3|21190.2|21178.2|21190.2|21178.2|21186.2|21174.2|3
1764170320000|2025-11-26 15:18:40|21192.5|21180.5|21192.7|21180.7|21195.1|21183.1|21188.9|21176.9|2
1764170330000|2025-11-26 15:18:50|21192.6|21180.6|21192.6|21180.6|21192.6|21180.6|21192.6|21180.6|0
1764170340000|2025-11-26 15:19:00|21192.7|21180.7|21192.7|21180.7|21192.7|21180.7|21192.6|21180.6|0
1764170350000|2025-11-26 15:19:10|21191.6|21179.6|21194.8|21182.8|21194.9|21182.9|21191.4|21179.4|17
1764170360000|2025-11-26 15:19:20|21196.2|21184.2|21196.2|21184.2|21196.2|21184.2|21196.2|21184.2|0
1764170370000|2025-11-26 15:19:30|21194.9|21182.9|21194.9|21182.9|21194.9|21182.9|21194.9|21182.9|2
1764170380000|2025-11-26 15:19:40|21193.7|21181.7|21187.3|21175.3|21194.9|21182.9|21187.3|21175.3|6
1764170390000|2025-11-26 15:19:50|21185|21173|21185|21173|21185|21173|21185|21173|0
1764170400000|2025-11-26 15:20:00|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|21187.3|21175.3|1
1764170410000|2025-11-26 15:20:10|21185|21173|21184.9|21172.9|21185|21173|21184.9|21172.9|1
1764170420000|2025-11-26 15:20:20|21182.3|21170.3|21186.2|21166.2|21186.2|21170.3|21182.3|21166.2|2
1764170430000|2025-11-26 15:20:30|21185.1|21165.1|21179.8|21167.8|21185.1|21167.8|21179.7|21165.1|0
1764170440000|2025-11-26 15:20:40|21179.6|21167.6|21179.6|21167.6|21179.6|21167.6|21179.6|21167.6|3
1764170450000|2025-11-26 15:20:50|21176.1|21164.1|21174.7|21162.7|21176.1|21164.1|21173.5|21161.5|4
1764170460000|2025-11-26 15:21:00|21193.4|21181.4|21187.2|21175.2|21193.4|21181.4|21186|21174|5
1764170470000|2025-11-26 15:21:10|21186|21174|21182.1|21170.1|21186|21174|21182.1|21170.1|1
1764170480000|2025-11-26 15:21:20|21182.2|21170.2|21181|21169|21182.2|21170.2|21181|21169|0
1764170490000|2025-11-26 15:21:30|21180.9|21168.9|21188.1|21176.1|21188.4|21176.4|21179.6|21167.6|0
1764170500000|2025-11-26 15:21:40|21187|21175|21179.7|21167.7|21188.6|21175|21179.7|21167.7|0
1764170510000|2025-11-26 15:21:50|21183.1|21171.1|21180.8|21168.8|21183.1|21171.1|21180.8|21168.8|15
1764170520000|2025-11-26 15:22:00|21179.7|21167.7|21171|21159|21179.7|21167.7|21171|21159|0
1764170530000|2025-11-26 15:22:10|21172.3|21160.3|21171|21159|21172.3|21160.3|21171|21159|1
1764170540000|2025-11-26 15:22:20|21169.8|21157.8|21172.3|21160.3|21176|21164|21169.8|21157.8|0
1764170550000|2025-11-26 15:22:30|21167.4|21155.4|21177.2|21165.2|21178.3|21166.3|21166|21154|23
1764170560000|2025-11-26 15:22:40|21173.5|21161.5|21170.4|21158.4|21173.5|21161.5|21168.1|21156.1|22
1764170570000|2025-11-26 15:22:50|21169.2|21157.2|21171.7|21159.7|21171.7|21159.7|21169|21157|0
1764170580000|2025-11-26 15:23:00|21175.5|21163.5|21179.2|21167.2|21181.9|21167.2|21175.5|21159.6|2
1764170590000|2025-11-26 15:23:10|21179|21167|21183|21171|21183|21171|21179|21167|3
1764170600000|2025-11-26 15:23:20|21181.7|21169.7|21181.3|21169.3|21187.7|21170.6|21181.3|21166.5|13
1764170610000|2025-11-26 15:23:30|21181.4|21169.4|21184.2|21164.2|21184.2|21169.4|21180.1|21164.2|13
1764170620000|2025-11-26 15:23:40|21180.1|21168.1|21176.4|21164.4|21180.1|21168.1|21176.4|21164.4|0
1764170630000|2025-11-26 15:23:50|21176.5|21164.5|21171.4|21159.4|21176.5|21164.5|21171.4|21159.4|0
1764170640000|2025-11-26 15:24:00|21168.9|21156.9|21158.9|21146.9|21168.9|21156.9|21158.9|21146.9|2
1764170650000|2025-11-26 15:24:10|21158.8|21146.8|21158.9|21146.9|21160|21148|21158.8|21146.8|8
1764170660000|2025-11-26 15:24:20|21155.4|21143.4|21135.5|21123.5|21159.2|21143.4|21134.2|21122.2|3
1764170670000|2025-11-26 15:24:30|21137.8|21125.8|21136.8|21124.8|21137.8|21125.8|21135.4|21123.4|9
1764170680000|2025-11-26 15:24:40|21139|21127|21118.1|21106.1|21144.4|21130.5|21117|21105|9
1764170690000|2025-11-26 15:24:50|21115.6|21103.6|21116.8|21104.8|21116.9|21104.9|21114.3|21102.3|0
1764170700000|2025-11-26 15:25:00|21116.6|21104.6|21093.3|21081.3|21116.6|21104.6|21093.3|21081.3|16
1764170710000|2025-11-26 15:25:10|21093.2|21081.2|21096.8|21084.8|21096.8|21084.8|21092|21080|8
1764170720000|2025-11-26 15:25:20|21095.6|21083.6|21095.6|21083.6|21103.1|21091.1|21089.4|21077.4|17
1764170730000|2025-11-26 15:25:30|21095.8|21083.8|21103.1|21091.1|21103.1|21091.1|21093.1|21081.1|8
1764170740000|2025-11-26 15:25:40|21107|21095|21095.8|21083.8|21107|21095|21094.6|21082.6|9
1764170750000|2025-11-26 15:25:50|21097|21085|21104.6|21084.6|21104.6|21085|21097|21084.6|1
1764170760000|2025-11-26 15:26:00|21103.5|21083.5|21104.6|21084.6|21105.8|21091.1|21101.9|21083.5|2
1764170770000|2025-11-26 15:26:10|21093.3|21081.3|21093.4|21081.4|21094.6|21082.6|21087|21072.3|10
1764170780000|2025-11-26 15:26:20|21094.6|21082.6|21098.4|21086.4|21102.2|21088.7|21094.6|21082.2|6
1764170790000|2025-11-26 15:26:30|21098.3|21086.3|21095.7|21083.7|21102.2|21086.4|21095.7|21079.8|0
1764170800000|2025-11-26 15:26:40|21094.6|21082.6|21102|21090|21102|21090|21092|21077.3|1
1764170810000|2025-11-26 15:26:50|21098.3|21086.3|21102.2|21082.2|21102.2|21086.3|21098.3|21082.2|1
1764170820000|2025-11-26 15:27:00|21102.1|21082.1|21099.6|21079.6|21102.1|21083.6|21095.6|21079.6|0
1764170830000|2025-11-26 15:27:10|21099.7|21079.7|21096.9|21084.9|21100.8|21084.9|21096.9|21079.7|0
1764170840000|2025-11-26 15:27:20|21094.4|21082.4|21104.6|21084.6|21105.7|21089.7|21094.4|21082.4|1
1764170850000|2025-11-26 15:27:30|21101.9|21089.9|21104.4|21092.4|21104.4|21092.4|21098.3|21086.3|2
1764170860000|2025-11-26 15:27:40|21104.5|21092.5|21105.7|21093.7|21105.7|21093.7|21104.4|21092.4|0
1764170870000|2025-11-26 15:27:50|21096.9|21084.9|21109.4|21097.4|21109.4|21097.4|21096.9|21079.7|13
1764170880000|2025-11-26 15:28:00|21109.5|21097.5|21109.4|21097.4|21110.7|21098.7|21109.4|21097.4|0
1764170890000|2025-11-26 15:28:10|21105.8|21093.8|21098.1|21086.1|21105.8|21093.8|21098.1|21084.6|7
1764170900000|2025-11-26 15:28:20|21098|21086|21097|21085|21098|21086|21097|21085|3
1764170910000|2025-11-26 15:28:30|21102|21090|21097|21085|21107|21095|21097|21085|4
1764170920000|2025-11-26 15:28:40|21101.1|21081.1|21103.6|21091.6|21104.8|21092.8|21098.6|21081.1|16
1764170930000|2025-11-26 15:28:50|21107.7|21087.7|21109.9|21097.9|21109.9|21097.9|21103.7|21087.7|2
1764170940000|2025-11-26 15:29:00|21093.4|21081.4|21099.9|21079.9|21099.9|21081.4|21093.4|21079.9|3
1764170950000|2025-11-26 15:29:10|21098.4|21086.4|21109.8|21097.8|21109.8|21097.8|21097.2|21085.2|6
1764170970000|2025-11-26 15:29:30|21105.9|21093.9|21110|21090|21110|21093.9|21105.9|21090|1
1764170980000|2025-11-26 15:29:40|21111.3|21091.3|21105|21085|21111.3|21093.9|21102.4|21085|0
1764170990000|2025-11-26 15:29:50|21101.1|21089.1|21093.8|21081.8|21101.1|21089.1|21092.6|21080.6|1
1764171000000|2025-11-26 15:30:00|21092.6|21080.6|21100.1|21088.1|21100.4|21088.1|21092.6|21080.4|3
1764171010000|2025-11-26 15:30:10|21100.2|21088.2|21104.8|21092.8|21107.9|21092.8|21100.2|21085.2|43
1764171020000|2025-11-26 15:30:20|21111.3|21091.3|21112.2|21100.2|21115.9|21103.9|21111.3|21091.3|0
1764171030000|2025-11-26 15:30:30|21114.7|21102.7|21112.2|21100.2|21114.7|21102.7|21112.2|21100.2|1
1764171040000|2025-11-26 15:30:40|21113.4|21101.4|21119.5|21107.5|21119.5|21107.5|21113.4|21101.4|7
1764171060000|2025-11-26 15:31:00|21119.3|21107.3|21113.2|21101.2|21119.3|21107.3|21113.2|21101.2|3
1764171070000|2025-11-26 15:31:10|21113.4|21101.4|21109.9|21097.9|21119.5|21107.5|21109.9|21097.9|1
1764171080000|2025-11-26 15:31:20|21103.6|21091.6|21103.5|21091.5|21103.6|21091.6|21103.5|21091.5|2
1764171090000|2025-11-26 15:31:30|21105.8|21093.8|21105.8|21093.8|21107.1|21095.1|21101.1|21089.1|0
1764171100000|2025-11-26 15:31:40|21107|21095|21107.2|21095.2|21107.2|21095.2|21107|21095|0
1764171110000|2025-11-26 15:31:50|21104.8|21092.8|21122.3|21110.3|21122.3|21110.3|21104.8|21092.8|25
1764171120000|2025-11-26 15:32:00|21123.5|21111.5|21127.2|21115.2|21134.6|21122.6|21123.5|21111.5|11
1764171130000|2025-11-26 15:32:10|21127.1|21115.1|21130.8|21118.8|21130.8|21118.8|21127.1|21115.1|1
1764171140000|2025-11-26 15:32:20|21129.7|21117.7|21129.8|21117.8|21129.8|21117.8|21129.7|21117.7|3
1764171150000|2025-11-26 15:32:30|21129.9|21117.9|21129.6|21117.6|21134.6|21122.6|21127.2|21115.2|4
1764171160000|2025-11-26 15:32:40|21129.7|21117.7|21127.2|21115.2|21130.7|21118.7|21127.2|21115.2|2
1764171170000|2025-11-26 15:32:50|21126|21114|21134.6|21122.6|21134.6|21122.6|21124.9|21112.9|5
1764171180000|2025-11-26 15:33:00|21134.7|21122.7|21135.7|21123.7|21138.2|21126.2|21134.6|21122.6|5
1764171190000|2025-11-26 15:33:10|21134.6|21122.6|21132|21120|21138.1|21126.1|21132|21120|10
1764171200000|2025-11-26 15:33:20|21129.7|21117.7|21130.8|21118.8|21130.8|21118.8|21123.5|21111.5|4
1764171210000|2025-11-26 15:33:30|21128.5|21116.5|21122.3|21110.3|21135.7|21123.7|21122.3|21110.3|3
1764171220000|2025-11-26 15:33:40|21122.4|21110.4|21130.8|21118.8|21132|21120|21122.4|21110.4|2
1764171230000|2025-11-26 15:33:50|21130.7|21118.7|21132|21120|21132|21120|21129.6|21117.6|0
1764171240000|2025-11-26 15:34:00|||||||||2
1764171250000|2025-11-26 15:34:10|21132.2|21120.2|21131|21119|21134.5|21122.5|21131|21119|3
1764171260000|2025-11-26 15:34:20|21132.2|21120.2|21148.4|21136.4|21148.4|21136.4|21132.2|21120.2|3
1764171270000|2025-11-26 15:34:30|21150.7|21138.7|21152.1|21140.1|21152.3|21140.3|21149.8|21137.8|17
1764171280000|2025-11-26 15:34:40|21149.7|21137.7|21148.4|21136.4|21149.7|21137.7|21144.7|21132.7|2
1764171290000|2025-11-26 15:34:50|21149.6|21137.6|21152.3|21132.3|21152.3|21137.7|21142.2|21129.9|0
1764171300000|2025-11-26 15:35:00|21148.4|21136.4|21157.1|21145.1|21157.1|21145.1|21148.4|21136.4|0
1764171310000|2025-11-26 15:35:10|21157|21145|21157|21145|21157|21145|21157|21145|0
1764171320000|2025-11-26 15:35:20|21157.1|21145.1|21154.6|21142.6|21161|21145.1|21154.6|21141|0
1764171330000|2025-11-26 15:35:30|21154.7|21142.7|21149.7|21137.7|21154.7|21142.7|21149.5|21137.5|0
1764171340000|2025-11-26 15:35:40|21153.3|21141.3|21159.7|21147.7|21163.6|21148.8|21153.3|21141.3|18
1764171350000|2025-11-26 15:35:50|21163.6|21143.6|21150.9|21138.9|21163.6|21143.6|21149.8|21137.3|0
1764171360000|2025-11-26 15:36:00|21150.8|21138.8|21137.3|21125.3|21150.8|21138.8|21137.3|21125.3|1
1764171370000|2025-11-26 15:36:10|21138.4|21126.4|21138.4|21126.4|21138.4|21126.4|21138.4|21126.4|0
1764171380000|2025-11-26 15:36:20|21137.3|21125.3|21139.8|21127.8|21139.8|21127.8|21137.3|21125.3|0
1764171390000|2025-11-26 15:36:30|21138.6|21126.6|21122.4|21110.4|21142.5|21126.6|21122.4|21110.4|2
1764171410000|2025-11-26 15:36:50|||||||||1
1764171420000|2025-11-26 15:37:00|21121.2|21109.2|21137.3|21125.3|21140|21125.3|21121.2|21109.2|3
1764171430000|2025-11-26 15:37:10|21140|21120|21140|21120|21140|21124.1|21136.1|21118.9|0
1764171440000|2025-11-26 15:37:20|21140.1|21120.1|21134.8|21122.8|21140.1|21126.2|21134.8|21120.1|2
1764171450000|2025-11-26 15:37:30|21134.9|21122.9|21134.9|21122.9|21134.9|21122.9|21134.8|21122.8|1
1764171460000|2025-11-26 15:37:40|21132.6|21120.6|21136.1|21124.1|21136.1|21124.1|21130|21118|0
1764171470000|2025-11-26 15:37:50|21135|21123|21133.8|21121.8|21135|21123|21126.5|21114.5|4
1764171480000|2025-11-26 15:38:00|21132.6|21120.6|21132.5|21120.5|21132.6|21120.6|21132.5|21120.5|0
1764171490000|2025-11-26 15:38:10|21132.6|21120.6|21133.9|21121.9|21135|21123|21132.6|21120.6|0
1764171500000|2025-11-26 15:38:20|21135|21123|21135|21123|21135|21123|21135|21123|0
1764171510000|2025-11-26 15:38:30|21135.1|21123.1|21135.1|21123.1|21135.1|21123.1|21135.1|21123.1|0
1764171520000|2025-11-26 15:38:40|21135.2|21123.2|21133.8|21121.8|21135.2|21123.2|21133.8|21121.8|4
1764171530000|2025-11-26 15:38:50|21133.9|21121.9|21137.5|21125.5|21137.5|21125.5|21133.9|21121.9|0
1764171550000|2025-11-26 15:39:10|21137.6|21125.6|21145|21133|21150|21138|21137.6|21125.6|1
1764171560000|2025-11-26 15:39:20|21142.7|21130.7|21137.6|21125.6|21145.3|21130.7|21137.6|21124.1|0
1764171570000|2025-11-26 15:39:30|21138.8|21126.8|21137.5|21125.5|21138.8|21126.8|21137.5|21125.5|0
1764171580000|2025-11-26 15:39:40|21140|21128|21143.8|21131.8|21143.8|21131.8|21140|21128|1
1764171590000|2025-11-26 15:39:50|21144.9|21132.9|21153.3|21141.3|21153.5|21141.5|21144.9|21132.9|3
1764171600000|2025-11-26 15:40:00|21149.9|21129.9|21142.2|21130.2|21149.9|21131.5|21142.2|21129.9|1
1764171610000|2025-11-26 15:40:10|21142.3|21130.3|21147.3|21135.3|21147.3|21135.3|21142.3|21130.3|1
1764171620000|2025-11-26 15:40:20|21148.8|21128.8|21139.8|21127.8|21148.8|21132.7|21138.6|21122.5|2
1764171630000|2025-11-26 15:40:30|21138.6|21126.6|21127.5|21115.5|21142.5|21126.6|21126.3|21114.3|3
1764171640000|2025-11-26 15:40:40|21131.6|21111.6|21137.9|21117.9|21137.9|21117.9|21131.6|21111.6|0
1764171650000|2025-11-26 15:40:50|21140.4|21120.4|21145.4|21125.4|21145.4|21125.4|21136.5|21120.4|0
1764171660000|2025-11-26 15:41:00|21145.6|21125.6|21147.9|21127.9|21147.9|21132|21143.8|21125.6|0
1764171670000|2025-11-26 15:41:10|21140|21128|21150.2|21130.2|21150.2|21133|21138.8|21123|2
1764171680000|2025-11-26 15:41:20|21146.7|21126.7|21135|21123|21146.7|21126.7|21135|21120.2|3
1764171690000|2025-11-26 15:41:30|21140|21128|21141.1|21129.1|21147.7|21130.3|21140|21125.2|2
1764171700000|2025-11-26 15:41:40|21138.8|21126.8|21150.2|21130.2|21150.2|21130.2|21138.8|21123.1|0
1764171710000|2025-11-26 15:41:50|21147.7|21127.7|21147.7|21127.7|21147.7|21127.7|21147.7|21127.7|0
1764171720000|2025-11-26 15:42:00|21143.8|21131.8|21152.2|21140.2|21155.8|21143.8|21143.8|21131.8|0
1764171730000|2025-11-26 15:42:10|21153.3|21141.3|21153.3|21141.3|21153.3|21141.3|21153.3|21141.3|0
1764171740000|2025-11-26 15:42:20|21154.6|21142.6|21160.9|21148.9|21167.2|21155.2|21154.6|21142.6|4
1764171750000|2025-11-26 15:42:30|21159.8|21147.8|21158.6|21146.6|21163.6|21151.6|21158.6|21146.6|3
1764171760000|2025-11-26 15:42:40|21157.4|21145.4|21160.1|21140.1|21160.1|21145.4|21152.5|21136.4|1
1764171770000|2025-11-26 15:42:50|21157.4|21145.4|21162.4|21150.4|21162.4|21150.4|21157.4|21145.4|0
1764171780000|2025-11-26 15:43:00|21158.6|21146.6|21151.5|21131.5|21161|21149|21147.5|21130.2|6
1764171790000|2025-11-26 15:43:10|21152.6|21132.6|21152.5|21140.5|21157.5|21140.5|21151.2|21131.5|1
1764171800000|2025-11-26 15:43:20|21152.6|21140.6|21157.4|21145.4|21162.4|21146.8|21152.6|21140.6|2
1764171810000|2025-11-26 15:43:30|21165|21145|21160.9|21148.9|21165|21148.9|21160.9|21143.9|0
1764171820000|2025-11-26 15:43:40|21159.8|21147.8|21157.4|21145.4|21159.8|21147.8|21157.4|21145.4|0
1764171830000|2025-11-26 15:43:50|21156.2|21144.2|21155|21135|21156.2|21144.2|21152.3|21135|1
1764171840000|2025-11-26 15:44:00|21154.9|21134.9|21149.8|21137.8|21154.9|21137.8|21149.8|21132.5|0
1764171850000|2025-11-26 15:44:10|21153.9|21133.9|21162.5|21142.5|21162.5|21142.5|21153.9|21133.9|0
1764171860000|2025-11-26 15:44:20|21157.5|21137.5|21158.8|21138.8|21158.8|21138.8|21157.5|21137.5|0
1764171870000|2025-11-26 15:44:30|21157.6|21137.6|21157.5|21137.5|21157.6|21137.6|21157.5|21137.5|0
1764171880000|2025-11-26 15:44:40|||||||||1
1764171890000|2025-11-26 15:44:50|21154.8|21142.8|21162.5|21142.5|21162.5|21144|21154.8|21142.5|1
1764171900000|2025-11-26 15:45:00|21163.7|21143.7|21162.5|21142.5|21163.8|21147.8|21158.6|21142.5|0
1764171910000|2025-11-26 15:45:10|21158.6|21146.6|21161.1|21149.1|21161.1|21149.1|21157.4|21145.4|6
1764171920000|2025-11-26 15:45:20|21163.5|21151.5|21158.5|21146.5|21164.8|21152.8|21158.5|21146.5|0
1764171930000|2025-11-26 15:45:30|21157.4|21145.4|21163.6|21151.6|21164.8|21152.8|21156.3|21144.3|4
1764171940000|2025-11-26 15:45:40|21163.5|21151.5|21157.4|21145.4|21163.5|21151.5|21157.4|21145.4|0
1764171960000|2025-11-26 15:46:00|21155.1|21143.1|21160.1|21140.1|21160.1|21143.1|21155.1|21140.1|6
1764171970000|2025-11-26 15:46:10|21157.4|21145.4|21157.4|21145.4|21157.4|21145.4|21157.4|21145.4|0
1764171980000|2025-11-26 15:46:20|21158.6|21146.6|21152.3|21140.3|21162.4|21146.6|21148.8|21136.8|7
1764171990000|2025-11-26 15:46:30|21148.8|21136.8|21152.6|21140.6|21152.6|21140.6|21148.8|21136.8|3
1764172000000|2025-11-26 15:46:40|21152.5|21140.5|21152.5|21140.5|21152.5|21140.5|21152.5|21140.5|0
1764172010000|2025-11-26 15:46:50|21152.6|21140.6|21152.5|21140.5|21152.6|21140.6|21152.5|21140.5|0
1764172020000|2025-11-26 15:47:00|21150.1|21138.1|21151.2|21139.2|21151.2|21139.2|21150|21138|1
1764172030000|2025-11-26 15:47:10|21150|21138|21147.4|21135.4|21150|21138|21145.1|21133.1|1
1764172040000|2025-11-26 15:47:20|21146.4|21134.4|21147.5|21135.5|21148.6|21136.6|21146.4|21134.4|0
1764172050000|2025-11-26 15:47:30|21147.8|21135.8|21161.1|21149.1|21161.1|21149.1|21147.8|21135.8|4
1764172060000|2025-11-26 15:47:40|21160.1|21140.1|21160.1|21140.1|21160.1|21140.1|21160.1|21140.1|1
1764172070000|2025-11-26 15:47:50|21154.9|21142.9|21160|21148|21162.7|21148|21147.5|21135.5|1
1764172080000|2025-11-26 15:48:00|21159.9|21147.9|21166|21154|21167.5|21154|21159.9|21147.5|2
1764172090000|2025-11-26 15:48:10|21164.9|21152.9|21162.7|21142.7|21164.9|21152.9|21157.5|21142.7|0
1764172100000|2025-11-26 15:48:20|21157.5|21145.5|21162.4|21150.4|21164.4|21152.4|21157.5|21145.5|0
1764172110000|2025-11-26 15:48:30|21164.9|21152.9|21157.5|21145.5|21164.9|21152.9|21157.5|21141.4|1
1764172120000|2025-11-26 15:48:40|21157.4|21145.4|21154.9|21142.9|21157.4|21145.4|21154.9|21142.9|3
1764172130000|2025-11-26 15:48:50|21153.5|21141.5|21151|21139|21153.6|21141.6|21151|21139|1
1764172140000|2025-11-26 15:49:00|21148.6|21136.6|21147.5|21135.5|21148.6|21136.6|21147.5|21135.5|1
1764172150000|2025-11-26 15:49:10|21146.3|21134.3|21146.1|21134.1|21146.3|21134.3|21144|21132|6
1764172160000|2025-11-26 15:49:20|21148.8|21128.8|21150|21138|21150|21138|21143.4|21126.5|1
1764172170000|2025-11-26 15:49:30|21150.1|21138.1|21152.4|21140.4|21152.5|21140.5|21150.1|21138.1|0
1764172180000|2025-11-26 15:49:40|21153.7|21141.7|21157.4|21145.4|21158.5|21146.5|21153.7|21141.7|1
1764172190000|2025-11-26 15:49:50|21159.7|21147.7|21157.4|21145.4|21160.1|21148.1|21157.4|21145.4|0
1764172200000|2025-11-26 15:50:00|21160.1|21140.1|21154.9|21142.9|21168.7|21152.9|21154.9|21140.1|9
1764172210000|2025-11-26 15:50:10|21154.8|21142.8|21164.9|21152.9|21164.9|21152.9|21154.8|21142.8|1
1764172220000|2025-11-26 15:50:20|21173.8|21153.8|21180.7|21168.7|21180.7|21168.7|21173.8|21153.8|18
1764172230000|2025-11-26 15:50:30|21178.3|21166.3|21174.9|21154.9|21178.3|21166.3|21174.9|21154.9|0
1764172240000|2025-11-26 15:50:40|21179.5|21167.5|21179.5|21167.5|21179.5|21167.5|21179.5|21167.5|9
1764172250000|2025-11-26 15:50:50|21180.8|21168.8|21182|21170|21183.2|21171.2|21180.8|21168.8|7
1764172260000|2025-11-26 15:51:00|21184.5|21172.5|21181|21169|21195.8|21183.8|21181|21169|6
1764172270000|2025-11-26 15:51:10|21182.1|21170.1|21181|21169|21189.8|21173.9|21181|21165.1|6
1764172280000|2025-11-26 15:51:20|21183.4|21171.4|21189.4|21177.4|21189.4|21177.4|21183.4|21171.4|1
1764172290000|2025-11-26 15:51:30|21192.9|21180.9|21189.8|21169.8|21193.2|21181.2|21189.8|21169.8|1
1764172300000|2025-11-26 15:51:40|21185.7|21173.7|21184.5|21172.5|21185.7|21173.7|21184.5|21172.5|0
1764172310000|2025-11-26 15:51:50|21185.7|21173.7|21184.4|21172.4|21185.7|21173.7|21184.4|21172.4|6
1764172320000|2025-11-26 15:52:00|21185.6|21173.6|21183.3|21171.3|21185.6|21173.6|21183.3|21171.3|7
1764172330000|2025-11-26 15:52:10|21188|21176|21195.5|21183.5|21195.5|21183.5|21186.8|21174.8|15
1764172340000|2025-11-26 15:52:20|21196.7|21184.7|21196.7|21184.7|21196.7|21184.7|21194.2|21182.2|2
1764172350000|2025-11-26 15:52:30|21195.6|21175.6|21194.3|21182.3|21195.6|21182.3|21189.2|21174.4|4
1764172360000|2025-11-26 15:52:40|21195.4|21183.4|21196.7|21184.7|21197.8|21185.8|21195.4|21183.4|11
1764172370000|2025-11-26 15:52:50|21199|21187|21188|21176|21201.7|21189.7|21188|21176|7
1764172380000|2025-11-26 15:53:00|21185.7|21173.7|21181.8|21169.8|21185.7|21173.7|21171.8|21159.8|35
1764172390000|2025-11-26 15:53:10|21187.9|21175.9|21189.2|21177.2|21194.4|21177.2|21186.7|21174.4|3
1764172400000|2025-11-26 15:53:20|21189.1|21177.1|21191.7|21179.7|21191.7|21179.7|21189.1|21177.1|0
1764172410000|2025-11-26 15:53:30|21196.3|21184.3|21189.2|21177.2|21197.9|21185.9|21189.2|21177.2|3
1764172420000|2025-11-26 15:53:40|21190.3|21178.3|21189.2|21177.2|21190.3|21178.3|21186.7|21174.7|0
1764172430000|2025-11-26 15:53:50|21186.8|21174.8|21189.1|21177.1|21189.1|21177.1|21186.7|21174.7|1
1764172440000|2025-11-26 15:54:00|21189|21177|21187.8|21175.8|21189.1|21177.1|21186.7|21174.7|0
1764172450000|2025-11-26 15:54:10|21189|21177|21190.3|21178.3|21190.3|21178.3|21189|21177|0
1764172460000|2025-11-26 15:54:20|21189.1|21177.1|21202.7|21190.7|21202.7|21190.7|21189.1|21177.1|24
1764172470000|2025-11-26 15:54:30|21209.2|21189.2|21209.2|21189.2|21210.3|21198.3|21205.2|21189.2|15
1764172480000|2025-11-26 15:54:40|21206.5|21194.5|21201.5|21189.5|21207.7|21195.7|21201.5|21189.5|4
1764172490000|2025-11-26 15:54:50|21200.3|21188.3|21214|21202|21215.2|21203.2|21200.3|21188.3|9
1764172500000|2025-11-26 15:55:00|21210.2|21198.2|21209|21197|21212.7|21200.7|21209|21197|3
1764172510000|2025-11-26 15:55:10|21207.7|21195.7|21214|21202|21214|21202|21207.7|21195.7|1
1764172520000|2025-11-26 15:55:20|21213.8|21201.8|21212.7|21200.7|21216.4|21204.4|21206.5|21194.5|4
1764172530000|2025-11-26 15:55:30|21211.5|21199.5|21209.1|21197.1|21211.5|21199.5|21209.1|21197.1|2
1764172540000|2025-11-26 15:55:40|21207.7|21195.7|21190.1|21178.1|21209|21197|21189.9|21177.9|3
1764172550000|2025-11-26 15:55:50|21188.8|21176.8|21187.7|21175.7|21190.1|21178.1|21182.7|21166.6|1
1764172560000|2025-11-26 15:56:00|21187.6|21175.6|21186.6|21166.6|21187.7|21175.7|21181.3|21166.6|0
1764172570000|2025-11-26 15:56:10|21185|21173|21188.9|21168.9|21188.9|21173|21185|21168.9|1
1764172580000|2025-11-26 15:56:20|21188.8|21168.8|21167.6|21147.6|21188.8|21170.4|21164.9|21147.6|1
1764172590000|2025-11-26 15:56:30|21164.9|21152.9|21167.4|21155.4|21169.9|21157.9|21164.9|21152.9|3
1764172600000|2025-11-26 15:56:40|21167.5|21155.5|21168.6|21156.6|21168.6|21156.6|21167.5|21155.5|0
1764172610000|2025-11-26 15:56:50|21168.7|21156.7|21183.6|21171.6|21185.1|21171.6|21168.7|21156.7|1
1764172620000|2025-11-26 15:57:00|21183.3|21171.3|21183.3|21171.3|21183.3|21171.3|21182|21170|7
1764172630000|2025-11-26 15:57:10|21184.4|21172.4|21185.7|21173.7|21190.9|21177.4|21184.4|21170.9|1
1764172640000|2025-11-26 15:57:20|21188|21176|21196|21176|21196|21176.2|21185.7|21173.5|0
1764172650000|2025-11-26 15:57:30|21193.2|21181.2|21193.1|21181.1|21193.5|21181.2|21189.7|21173.5|0
1764172660000|2025-11-26 15:57:40|21189.5|21177.5|21189.5|21177.5|21189.5|21177.5|21189.5|21177.5|0
1764172670000|2025-11-26 15:57:50|21188.2|21176.2|21183.2|21171.2|21188.2|21176.2|21183.2|21166|2
1764172680000|2025-11-26 15:58:00|21187.1|21167.1|21188.2|21176.2|21192.1|21176.2|21182|21166|0
1764172690000|2025-11-26 15:58:10|21187|21175|21187|21175|21192.1|21176.4|21187|21171|8
1764172700000|2025-11-26 15:58:20|21188.2|21176.2|21188.5|21176.5|21188.5|21176.5|21188.2|21176.2|0
1764172710000|2025-11-26 15:58:30|21188.8|21168.8|21183.6|21171.6|21188.8|21171.6|21183.6|21168.8|2
1764172720000|2025-11-26 15:58:40|21187.4|21175.4|21193.6|21181.6|21194.7|21182.7|21187.4|21175.4|1
1764172730000|2025-11-26 15:58:50|21203.7|21183.7|21194.9|21182.9|21203.7|21190.3|21194.8|21181.3|0
1764172740000|2025-11-26 15:59:00|21193.7|21181.7|21193.6|21181.6|21194.8|21182.8|21185.1|21168.9|7
1764172750000|2025-11-26 15:59:10|21192.4|21180.4|21193.6|21181.6|21193.6|21181.6|21192.4|21180.4|0
1764172760000|2025-11-26 15:59:20|21193.8|21181.8|21198.7|21186.7|21202.6|21186.7|21193.8|21180.2|4
1764172770000|2025-11-26 15:59:30|21197.6|21185.6|21198.7|21186.7|21201.5|21186.7|21197.6|21181.5|0
1764172780000|2025-11-26 15:59:40|21198.8|21186.8|21198.6|21186.6|21200.2|21187.9|21194.9|21180.2|0
1764172790000|2025-11-26 15:59:50|21201.4|21181.4|21196.1|21184.1|21201.4|21184.1|21196.1|21181.4|1
1764172800000|2025-11-26 16:00:00|21193.6|21181.6|21193.5|21181.5|21193.6|21181.6|21193.5|21181.5|1
1764172810000|2025-11-26 16:00:10|21192.3|21180.3|21191.1|21179.1|21193.5|21181.5|21191.1|21179.1|0
1764172820000|2025-11-26 16:00:20|21189.9|21177.9|21191.3|21171.3|21191.3|21177.9|21189.9|21171.2|0
1764172830000|2025-11-26 16:00:30|21191.2|21171.2|21178.7|21166.7|21191.2|21171.6|21178.7|21166.7|7
1764172840000|2025-11-26 16:00:40|21186.1|21174.1|21186.1|21174.1|21186.1|21174.1|21186.1|21174.1|1
1764172860000|2025-11-26 16:01:00|21186.2|21174.2|21188.7|21176.7|21188.7|21176.7|21186.2|21174.2|2
1764172870000|2025-11-26 16:01:10|21187.6|21175.6|21188.7|21176.7|21188.7|21176.7|21187.6|21175.6|0
1764172880000|2025-11-26 16:01:20|21188.8|21176.8|21193.6|21181.6|21193.6|21181.6|21188.7|21176.7|1
1764172890000|2025-11-26 16:01:30|21191.2|21179.2|21193.6|21181.6|21194.8|21182.8|21191.2|21179.2|1
1764172900000|2025-11-26 16:01:40|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|1
1764172910000|2025-11-26 16:01:50|21192.4|21180.4|21192.4|21180.4|21192.4|21180.4|21191.2|21179.2|1
1764172920000|2025-11-26 16:02:00|21191.2|21179.2|21188.7|21176.7|21191.2|21179.2|21188.7|21176.7|1
1764172930000|2025-11-26 16:02:10|21188.6|21176.6|21188.6|21176.6|21188.6|21176.6|21188.6|21176.6|0
1764172940000|2025-11-26 16:02:20|21186.2|21174.2|21186.2|21174.2|21190.1|21175.3|21185|21168.9|3
1764172970000|2025-11-26 16:02:50|21190.1|21170.1|21187.3|21175.3|21190.1|21175.4|21182.4|21170.1|0
1764172980000|2025-11-26 16:03:00|21189.7|21177.7|21191.1|21179.1|21192.4|21180.4|21189.7|21177.7|2
1764172990000|2025-11-26 16:03:10|21182.3|21170.3|21181.1|21169.1|21182.3|21170.3|21181.1|21169.1|2
1764173000000|2025-11-26 16:03:20|21182.3|21170.3|21184.6|21172.6|21184.7|21172.7|21178.6|21166.6|2
1764173010000|2025-11-26 16:03:30|21183.5|21171.5|21181.1|21169.1|21183.7|21171.7|21181.1|21169.1|2
1764173020000|2025-11-26 16:03:40|21181.2|21169.2|21181.2|21169.2|21181.2|21169.2|21181.2|21169.2|3
1764173030000|2025-11-26 16:03:50|21181.1|21169.1|21178.7|21166.7|21181.1|21169.1|21177.4|21165.4|1
1764173060000|2025-11-26 16:04:20|21182.3|21170.3|21188.6|21176.6|21188.9|21176.6|21182.3|21168.9|0
1764173070000|2025-11-26 16:04:30|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|21191.2|21179.2|2
1764173080000|2025-11-26 16:04:40|21191|21179|21191|21179|21191|21179|21191|21179|2
1764173090000|2025-11-26 16:04:50|21188.7|21176.7|21181.2|21169.2|21188.7|21176.7|21181.2|21169.2|2
1764173100000|2025-11-26 16:05:00|21181.1|21169.1|21181.2|21169.2|21181.2|21169.2|21181.1|21169.1|4
1764173110000|2025-11-26 16:05:10|21178.7|21166.7|21186|21174|21187.2|21175.2|21178.7|21166.7|3
1764173120000|2025-11-26 16:05:20|21185.9|21173.9|21188.5|21176.5|21191.2|21176.5|21185.9|21171.2|3
1764173130000|2025-11-26 16:05:30|21191|21179|21189.6|21177.6|21192.1|21180.1|21189.6|21177.6|0
1764173140000|2025-11-26 16:05:40|21187.3|21175.3|21188.5|21176.5|21192.4|21176.5|21187.3|21171.2|0
1764173170000|2025-11-26 16:06:10|21187.3|21175.3|21186|21174|21187.3|21175.3|21184.7|21172.7|0
1764173180000|2025-11-26 16:06:20|21184.8|21172.8|21186|21174|21186|21174|21183.5|21171.5|3
1764173190000|2025-11-26 16:06:30|21183.5|21171.5|21202.1|21190.1|21202.1|21190.1|21183.5|21171.5|25
1764173200000|2025-11-26 16:06:40|21204.5|21192.5|21211.9|21199.9|21213.1|21201.1|21204.3|21192.3|7
1764173210000|2025-11-26 16:06:50|21211.8|21199.8|21212.2|21192.2|21213|21201|21208.3|21192.2|9
1764173220000|2025-11-26 16:07:00|21208.3|21196.3|21206|21194|21212.6|21200|21205.9|21192.3|4
1764173230000|2025-11-26 16:07:10|21205.9|21193.9|21207.4|21187.4|21207.5|21194|21203.3|21187.4|4
1764173240000|2025-11-26 16:07:20|21203.3|21191.3|21196.2|21184.2|21204.9|21191.3|21196.2|21182.6|3
1764173250000|2025-11-26 16:07:30|21200.3|21180.3|21193.8|21181.8|21201.4|21181.8|21193.8|21180.3|0
1764173260000|2025-11-26 16:07:40|21194.9|21182.9|21192.8|21172.8|21195|21183|21189.2|21172.8|1
1764173270000|2025-11-26 16:07:50|21190|21178|21195.3|21183.3|21195.3|21183.3|21190|21178|5
1764173280000|2025-11-26 16:08:00|21194|21182|21192.8|21180.8|21194|21182|21192.8|21180.8|0
1764173290000|2025-11-26 16:08:10|21192.6|21180.6|21191.5|21179.5|21194|21182|21191.4|21179.4|1
1764173300000|2025-11-26 16:08:20|21195.3|21175.3|21191.3|21179.3|21195.3|21179.3|21191.3|21175.3|30
1764173310000|2025-11-26 16:08:30|||||||||1
1764173320000|2025-11-26 16:08:40|21190.1|21178.1|21192.8|21172.8|21192.8|21178.1|21188.8|21172.8|1
1764173330000|2025-11-26 16:08:50|21190.3|21170.3|21190.3|21170.3|21190.3|21170.3|21190.3|21170.3|0
1764173370000|2025-11-26 16:09:30|21191.2|21179.2|21195.3|21175.3|21195.3|21179.2|21191.2|21175.3|2
1764173380000|2025-11-26 16:09:40|21192.5|21180.5|21198.7|21186.7|21202.8|21186.7|21192.5|21180.5|1
1764173390000|2025-11-26 16:09:50|21196.2|21184.2|21195.3|21175.3|21196.2|21184.2|21191.4|21175.3|3
1764173400000|2025-11-26 16:10:00|21191.4|21179.4|21192.7|21180.7|21195.3|21180.7|21190.2|21175.3|8
1764173410000|2025-11-26 16:10:10|21196.4|21176.4|21192.6|21172.6|21196.4|21176.4|21192.6|21172.6|4
1764173420000|2025-11-26 16:10:20|21190.3|21170.3|21183.9|21171.9|21190.3|21173|21183.9|21169.1|0
1764173440000|2025-11-26 16:10:40|21183.8|21171.8|21182.8|21162.8|21183.8|21171.8|21177.5|21162.8|3
1764173450000|2025-11-26 16:10:50|||||||||1
1764173470000|2025-11-26 16:11:10|21177.5|21165.5|21190|21178|21193.8|21178|21177.4|21165.4|1
1764173480000|2025-11-26 16:11:20|21197.8|21177.8|21191.2|21179.2|21197.8|21181.7|21191.2|21177.8|3
1764173490000|2025-11-26 16:11:30|21195.8|21183.8|21193.7|21181.7|21198.7|21184.2|21192.5|21178.7|1
1764173500000|2025-11-26 16:11:40|21193.9|21181.9|21193.7|21181.7|21193.9|21181.9|21193.7|21181.7|0
1764173510000|2025-11-26 16:11:50|21197.8|21177.8|21197.8|21177.8|21197.8|21181.9|21193.9|21177.8|2
1764173520000|2025-11-26 16:12:00|21196.5|21176.5|21196.4|21176.4|21196.5|21176.5|21195.2|21175.2|0
1764173530000|2025-11-26 16:12:10|21192.5|21180.5|21204|21184|21204|21185.5|21192.5|21180.5|0
1764173540000|2025-11-26 16:12:20|21205.2|21185.2|21201.3|21189.3|21205.2|21189.3|21201.3|21185.2|0
1764173550000|2025-11-26 16:12:30|21205.2|21185.2|21203.6|21191.6|21205.2|21191.6|21203.6|21185.2|0
1764173560000|2025-11-26 16:12:40|21204.9|21192.9|21202.5|21190.5|21204.9|21192.9|21202.5|21190.5|1
1764173570000|2025-11-26 16:12:50|21202.6|21190.6|21202.5|21190.5|21202.6|21190.6|21202.5|21190.5|2
1764173580000|2025-11-26 16:13:00|21205|21193|21216.5|21204.5|21217.8|21204.5|21205|21193|25
1764173590000|2025-11-26 16:13:10|21215.4|21203.4|21230.2|21218.2|21230.2|21218.2|21215.4|21203.4|8
1764173600000|2025-11-26 16:13:20|21230.3|21218.3|21232.6|21220.6|21232.6|21220.6|21230.3|21218.3|0
1764173610000|2025-11-26 16:13:30|21236.2|21224.2|21235.1|21223.1|21239.2|21224.2|21235.1|21219.2|2
1764173620000|2025-11-26 16:13:40|21232.7|21220.7|21232.6|21220.6|21237.6|21225.6|21232.6|21220.6|1
1764173630000|2025-11-26 16:13:50|21233.8|21221.8|21233.8|21221.8|21233.8|21221.8|21233.8|21221.8|1
1764173640000|2025-11-26 16:14:00|21232.6|21220.6|21232.6|21220.6|21232.6|21220.6|21232.6|21220.6|1
1764173650000|2025-11-26 16:14:10|21231.4|21219.4|21232.6|21220.6|21232.6|21220.6|21231.4|21219.4|0
1764173660000|2025-11-26 16:14:20|21233.8|21221.8|21233|21221|21233.8|21221.8|21232.6|21220.6|1
1764173670000|2025-11-26 16:14:30|21236.5|21224.5|21241.3|21229.3|21245.6|21229.8|21236.5|21224.5|5
1764173680000|2025-11-26 16:14:40|21244.5|21224.5|21241.8|21229.8|21245.6|21230.9|21239.3|21224.5|9
1764173690000|2025-11-26 16:14:50|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|0
1764173700000|2025-11-26 16:15:00|21239.4|21227.4|21238.2|21226.2|21239.4|21227.4|21238.2|21226.2|0
1764173710000|2025-11-26 16:15:10|21242|21230|21242|21230|21242|21230|21242|21230|6
1764173720000|2025-11-26 16:15:20|21244.3|21232.3|21245.6|21233.6|21245.7|21233.7|21244.3|21232.3|1
1764173740000|2025-11-26 16:15:40|21244.5|21232.5|21244.2|21232.2|21246.8|21234.8|21244.2|21232.2|1
1764173750000|2025-11-26 16:15:50|21240.6|21228.6|21239.4|21227.4|21240.6|21228.6|21237|21225|0
1764173760000|2025-11-26 16:16:00|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|21240.6|21228.6|0
1764173770000|2025-11-26 16:16:10|21239.4|21227.4|21244.5|21232.5|21245.9|21232.5|21239.4|21225.9|21
1764173780000|2025-11-26 16:16:20|21245.7|21233.7|21265.5|21253.5|21265.6|21253.6|21245.7|21233.7|25
1764173790000|2025-11-26 16:16:30|21266.6|21254.6|21265.5|21253.5|21270.9|21254.8|21265.5|21250.9|3
1764173800000|2025-11-26 16:16:40|21261.8|21249.8|21262|21250|21262|21250|21261.8|21249.8|1
1764173810000|2025-11-26 16:16:50|21262.1|21250.1|21264.5|21252.5|21268.5|21256.3|21260.6|21248.5|20
1764173820000|2025-11-26 16:17:00|21267.2|21255.2|21269.4|21257.4|21269.4|21257.4|21267.1|21255.1|2
1764173830000|2025-11-26 16:17:10|21268.2|21256.2|21275.7|21263.7|21275.7|21263.7|21267|21255|1
1764173840000|2025-11-26 16:17:20|21275.8|21263.8|21273.2|21261.2|21282.2|21266.3|21273.2|21261.2|1
1764173850000|2025-11-26 16:17:30|21277.3|21257.3|21277.1|21265.1|21278.5|21265.1|21274.7|21257.3|3
1764173860000|2025-11-26 16:17:40|21277|21265|21275.9|21263.9|21277|21265|21275.8|21263.8|5
1764173870000|2025-11-26 16:17:50|21278.5|21258.5|21275.8|21263.8|21278.5|21263.8|21274.6|21258.5|5
1764173880000|2025-11-26 16:18:00|21274.7|21262.7|21273.4|21261.4|21274.7|21262.7|21273.4|21261.4|0
1764173890000|2025-11-26 16:18:10|21273.3|21261.3|21270.9|21258.9|21273.3|21261.3|21270.9|21258.9|0
1764173900000|2025-11-26 16:18:20|21265.1|21253.1|21263.2|21251.2|21265.1|21253.1|21263.1|21251.1|5
1764173910000|2025-11-26 16:18:30|21262|21250|21270.7|21258.7|21270.7|21258.7|21260.7|21248.7|1
1764173920000|2025-11-26 16:18:40|21276|21256|21265.6|21253.6|21276|21262.4|21265.6|21253.6|0
1764173930000|2025-11-26 16:18:50|21265.5|21253.5|21271.5|21259.5|21271.6|21259.6|21265.5|21253.5|0
1764173940000|2025-11-26 16:19:00|21270.4|21258.4|21268|21256|21270.5|21258.5|21268|21256|1
1764173950000|2025-11-26 16:19:10|21268.1|21256.1|21268|21256|21268.1|21256.1|21268|21256|2
1764173960000|2025-11-26 16:19:20|21267.9|21255.9|21272.1|21252.1|21272.1|21256|21267.9|21252.1|1
1764173970000|2025-11-26 16:19:30|21269.3|21257.3|21283.3|21263.3|21283.4|21266.1|21268.1|21256.1|6
1764173980000|2025-11-26 16:19:40|21282.1|21262.1|21278.1|21266.1|21282.1|21266.1|21278.1|21262.1|0
1764173990000|2025-11-26 16:19:50|21279.3|21267.3|21278.1|21266.1|21279.3|21267.3|21278.1|21266.1|1
1764174000000|2025-11-26 16:20:00|21277.8|21265.8|21279|21267|21279.2|21267.2|21273|21261|4
1764174010000|2025-11-26 16:20:10|21276.7|21264.7|21286.9|21266.9|21286.9|21274.5|21276.7|21264.7|1
1764174020000|2025-11-26 16:20:20|21283.4|21263.4|21279|21267|21283.4|21268.4|21266.5|21254.5|15
1764174030000|2025-11-26 16:20:30|21277.9|21265.9|21274|21262|21279|21267|21274|21262|3
1764174040000|2025-11-26 16:20:40|21274.1|21262.1|21275.5|21255.5|21279|21267|21272.8|21255.5|0
1764174050000|2025-11-26 16:20:50|21271.6|21259.6|21272.8|21260.8|21275.5|21262|21271.6|21255.5|11
1764174060000|2025-11-26 16:21:00|21272.9|21260.9|21276.8|21256.8|21281.5|21269.5|21272.9|21256.8|0
1764174070000|2025-11-26 16:21:10|21276.7|21256.7|21272.8|21260.8|21276.7|21260.8|21272.8|21255.5|0
1764174080000|2025-11-26 16:21:20|21272.9|21260.9|21274|21262|21282.8|21267|21272.8|21260.8|2
1764174090000|2025-11-26 16:21:30|21272.8|21260.8|21280.1|21268.1|21281.4|21269.4|21272.8|21260.8|2
1764174100000|2025-11-26 16:21:40|21280|21268|21283.7|21271.7|21283.7|21271.7|21280|21268|5
1764174110000|2025-11-26 16:21:50|21282.4|21270.4|21285.1|21273.1|21291.5|21275.4|21282.4|21267.8|11
1764174120000|2025-11-26 16:22:00|21290.4|21270.4|21281.5|21269.5|21290.4|21275.6|21281.5|21269.5|6
1764174130000|2025-11-26 16:22:10|21280.2|21268.2|21284|21272|21288|21272.1|21280.2|21268|4
1764174140000|2025-11-26 16:22:20|21282.8|21270.8|21285.2|21273.2|21285.2|21273.2|21282.8|21270.8|13
1764174150000|2025-11-26 16:22:30|21286.4|21274.4|21282.8|21270.8|21289|21277|21282.8|21270.8|11
1764174160000|2025-11-26 16:22:40|21281.6|21269.6|21287.9|21275.9|21287.9|21275.9|21280.3|21264.7|18
1764174170000|2025-11-26 16:22:50|21287.8|21275.8|21284.6|21264.6|21287.8|21275.8|21280.4|21264.6|0
1764174180000|2025-11-26 16:23:00|21285.7|21265.7|21302|21290|21302|21290|21279.1|21265.6|12
1764174190000|2025-11-26 16:23:10|21300.8|21288.8|21306.9|21294.9|21306.9|21294.9|21300.7|21288.7|1
1764174200000|2025-11-26 16:23:20|21307.2|21287.2|21298.5|21278.5|21307.2|21291.3|21294.3|21278.5|2
1764174210000|2025-11-26 16:23:30|21294.3|21282.3|21293.2|21281.2|21294.3|21282.3|21293.2|21281.2|0
1764174220000|2025-11-26 16:23:40|21288|21276|21290.5|21278.5|21292.7|21280.7|21288|21276|13
1764174230000|2025-11-26 16:23:50|21284.7|21272.7|21282.5|21270.5|21293.1|21277.1|21280.1|21268.1|13
1764174240000|2025-11-26 16:24:00|21288.8|21276.8|21270.2|21258.2|21288.9|21276.9|21270.1|21258|6
1764174250000|2025-11-26 16:24:10|21270.3|21258.3|21267.9|21255.9|21270.3|21258.3|21267.8|21255.8|1
1764174260000|2025-11-26 16:24:20|21271.4|21259.4|21279|21267|21279|21267|21271.4|21259.4|0
1764174270000|2025-11-26 16:24:30|21277.2|21265.2|21275.6|21263.6|21277.9|21265.2|21274.1|21256.7|9
1764174280000|2025-11-26 16:24:40|21277.9|21265.9|21275.5|21263.5|21277.9|21265.9|21275.4|21263.4|0
1764174290000|2025-11-26 16:24:50|21275.4|21263.4|21275.4|21263.4|21275.5|21263.5|21274.2|21262.2|0
1764174300000|2025-11-26 16:25:00|21275.3|21263.3|21286.8|21274.8|21286.8|21274.8|21275.3|21263.3|6
1764174310000|2025-11-26 16:25:10|21286.9|21274.9|21293.3|21281.3|21293.3|21281.3|21286.9|21274.9|10
1764174320000|2025-11-26 16:25:20|21289.7|21273.3|21290.7|21278.7|21290.7|21278.7|21289.7|21273.3|3
1764174330000|2025-11-26 16:25:30|21290.6|21278.6|21288.2|21276.2|21290.6|21278.6|21288.2|21276.2|1
1764174350000|2025-11-26 16:25:50|21287|21275|21285.6|21273.6|21290.8|21275|21285.6|21270.8|2
1764174360000|2025-11-26 16:26:00|21287.2|21267.2|21271.9|21259.9|21287.2|21271.1|21270.7|21258.7|0
1764174370000|2025-11-26 16:26:10|21272|21260|21278.1|21266.1|21278.1|21266.1|21272|21260|0
1764174380000|2025-11-26 16:26:20|21283.3|21263.3|21274.4|21254.4|21283.3|21266.1|21273.2|21253.2|9
1764174390000|2025-11-26 16:26:30|21270.5|21258.5|21270.5|21258.5|21270.5|21258.5|21270.5|21258.5|0
1764174400000|2025-11-26 16:26:40|21272.8|21260.8|21270.2|21258.2|21272.8|21260.8|21270.2|21258.2|0
1764174410000|2025-11-26 16:26:50|21269.1|21257.1|21264.2|21252.2|21269.1|21257.1|21263.1|21247|10
1764174420000|2025-11-26 16:27:00|21265.4|21253.4|21262.9|21250.9|21265.4|21253.4|21262.9|21250.9|0
1764174430000|2025-11-26 16:27:10|21259.2|21247.2|21257.9|21245.9|21259.2|21247.2|21257.9|21245.9|6
1764174440000|2025-11-26 16:27:20|21258.4|21246.4|21268|21256|21268|21256|21258.4|21246.4|25
1764174450000|2025-11-26 16:27:30|21268.3|21248.3|21268.3|21248.3|21268.3|21252.2|21264.2|21248.3|1
1764174460000|2025-11-26 16:27:40|21273.3|21261.3|21272.2|21260.2|21273.4|21261.4|21272.2|21260.2|10
1764174470000|2025-11-26 16:27:50|21273.3|21261.3|21269.8|21249.8|21273.3|21261.3|21269.8|21249.8|4
1764174480000|2025-11-26 16:28:00|21270.9|21250.9|21270.9|21250.9|21270.9|21250.9|21270.9|21250.9|0
1764174490000|2025-11-26 16:28:10|21269.8|21249.8|21269.8|21249.8|21269.8|21249.8|21269.8|21249.8|1
1764174500000|2025-11-26 16:28:20|21268.2|21256.2|21269.8|21257.8|21272.1|21260.1|21268.2|21256.2|1
1764174510000|2025-11-26 16:28:30|21272.1|21260.1|21272|21260|21272.1|21260.1|21270.8|21258.8|0
1764174520000|2025-11-26 16:28:40|21273.2|21261.2|21273.3|21261.3|21273.3|21261.3|21273.2|21261.2|0
1764174530000|2025-11-26 16:28:50|21273.2|21261.2|21270.8|21258.8|21273.2|21261.2|21270.8|21258.8|0
1764174540000|2025-11-26 16:29:00|||||||||3
1764174550000|2025-11-26 16:29:10|21273.3|21261.3|21282.2|21262.2|21282.3|21262.5|21273.3|21261|1
1764174580000|2025-11-26 16:29:40|21278|21266|21273.2|21261.2|21278|21266|21273.2|21261.2|4
1764174590000|2025-11-26 16:29:50|21277.9|21265.9|21274.2|21262.2|21277.9|21265.9|21270.8|21258.8|1
1764174600000|2025-11-26 16:30:00|21275.6|21263.6|21271.9|21259.9|21276.8|21264.8|21271.9|21259.9|9
1764174610000|2025-11-26 16:30:10|21270.8|21258.8|21269.6|21257.6|21273.3|21261.3|21269.6|21257.6|5
1764174620000|2025-11-26 16:30:20|21273.7|21253.7|21269.6|21257.6|21273.7|21257.6|21269.6|21253.7|0
1764174630000|2025-11-26 16:30:30|21269.8|21257.8|21273.3|21261.3|21273.3|21261.3|21269.8|21257.8|0
1764174640000|2025-11-26 16:30:40|21267|21255|21270.9|21250.9|21270.9|21255|21267|21249.8|6
1764174650000|2025-11-26 16:30:50|21268.2|21256.2|21268.2|21256.2|21268.2|21256.2|21268.2|21256.2|0
1764174660000|2025-11-26 16:31:00|21267|21255|21267|21255|21267|21255|21267|21255|0
1764174670000|2025-11-26 16:31:10|21268.5|21248.5|21257.3|21237.3|21268.5|21251.3|21254.6|21237.3|3
1764174680000|2025-11-26 16:31:20|21254.5|21242.5|21254.5|21242.5|21258.4|21242.5|21254.5|21238.4|0
1764174690000|2025-11-26 16:31:30|21255.7|21243.7|21253.3|21241.3|21255.7|21243.7|21253.3|21241.3|1
1764174700000|2025-11-26 16:31:40|21253.7|21241.7|21260.8|21248.8|21260.8|21248.8|21253.7|21241.7|1
1764174710000|2025-11-26 16:31:50|21264.4|21252.4|21260.8|21248.8|21268.5|21252.4|21260.8|21248.5|4
1764174720000|2025-11-26 16:32:00|21259.6|21247.6|21259.7|21247.7|21259.7|21247.7|21259.6|21247.6|0
1764174730000|2025-11-26 16:32:10|21260.8|21248.8|21264.3|21252.3|21264.3|21252.3|21259.7|21247.7|0
1764174740000|2025-11-26 16:32:20|21265.5|21253.5|21264.3|21252.3|21265.5|21253.5|21264.3|21252.3|2
1764174750000|2025-11-26 16:32:30|21262|21250|21260.8|21248.8|21262|21250|21260.7|21248.7|3
1764174760000|2025-11-26 16:32:40|21260.7|21248.7|21266.1|21254.1|21266.1|21254.1|21260.7|21248.7|2
1764174770000|2025-11-26 16:32:50|21266|21254|21270.7|21258.7|21270.7|21258.7|21266|21254|1
1764174780000|2025-11-26 16:33:00|21269.5|21257.5|21263.3|21251.3|21269.5|21257.5|21263.3|21247.4|5
1764174790000|2025-11-26 16:33:10|21262.2|21250.2|21255.8|21243.8|21262.2|21250.2|21255.8|21243.8|11
1764174800000|2025-11-26 16:33:20|21255.9|21243.9|21258.3|21246.3|21258.3|21246.3|21255.9|21243.9|1
1764174810000|2025-11-26 16:33:30|21264.7|21252.7|21264.7|21252.7|21264.7|21252.7|21264.7|21252.7|1
1764174820000|2025-11-26 16:33:40|21265.9|21253.9|21262.2|21250.2|21265.9|21253.9|21262.2|21250.2|0
1764174830000|2025-11-26 16:33:50|21260.9|21248.9|21260.8|21248.8|21260.9|21248.9|21260.8|21248.8|0
1764174840000|2025-11-26 16:34:00|21262|21250|21262|21250|21262|21250|21262|21250|0
1764174850000|2025-11-26 16:34:10|21260.8|21248.8|21260.8|21248.8|21260.8|21248.8|21260.8|21248.8|0
1764174860000|2025-11-26 16:34:20|21260.9|21248.9|21263.4|21251.4|21263.4|21251.4|21260.8|21248.8|1
1764174870000|2025-11-26 16:34:30|21262.3|21250.3|21263.4|21251.4|21263.4|21251.4|21262.3|21250.3|2
1764174890000|2025-11-26 16:34:50|21264.6|21252.6|21263.4|21251.4|21264.6|21252.6|21263.4|21251.4|2
1764174900000|2025-11-26 16:35:00|21268.2|21256.2|21267|21255|21268.2|21256.2|21267|21255|5
1764174910000|2025-11-26 16:35:10|21268.2|21256.2|21267|21255|21268.2|21256.2|21267|21255|2
1764174920000|2025-11-26 16:35:20|21266.8|21254.8|21264.5|21252.5|21266.8|21254.8|21264.5|21252.5|0
1764174930000|2025-11-26 16:35:30|21264.4|21252.4|21263.2|21251.2|21264.4|21252.4|21263.2|21251.2|0
1764174940000|2025-11-26 16:35:40|21263.4|21251.4|21263.4|21251.4|21263.4|21251.4|21263.3|21251.3|0
1764174950000|2025-11-26 16:35:50|21263.3|21251.3|21258.3|21246.3|21263.3|21251.3|21258.3|21246.3|1
1764174960000|2025-11-26 16:36:00|21258.2|21246.2|21258.4|21246.4|21258.4|21246.4|21258.2|21246.2|1
1764174970000|2025-11-26 16:36:10|21258.2|21246.2|21258.2|21246.2|21258.4|21246.4|21258.2|21246.2|0
1764174980000|2025-11-26 16:36:20|21258.3|21246.3|21258.2|21246.2|21258.3|21246.3|21258.2|21246.2|0
1764174990000|2025-11-26 16:36:30|21258.7|21246.7|21263.4|21251.4|21265.9|21253.9|21258.7|21246.7|20
1764175000000|2025-11-26 16:36:40|21258.4|21246.4|21264.5|21252.5|21264.5|21252.5|21258.4|21246.4|6
1764175010000|2025-11-26 16:36:50|21265.7|21253.7|21260.9|21248.9|21265.7|21253.7|21260.9|21248.9|2
1764175020000|2025-11-26 16:37:00|21266.8|21254.8|21267|21255|21267|21255|21265.9|21253.9|0
1764175030000|2025-11-26 16:37:10|21267.1|21255.1|21267.2|21255.2|21270.9|21255.2|21265.7|21250.9|1
1764175040000|2025-11-26 16:37:20|21268.4|21256.4|21267|21255|21268.4|21256.4|21265.9|21253.9|1
1764175050000|2025-11-26 16:37:30|21278|21266|21275.7|21263.7|21278|21266|21275.6|21263.6|2
1764175070000|2025-11-26 16:37:50|21276.8|21264.8|21275.7|21263.7|21278.1|21266.1|21275.7|21263.7|2
1764175080000|2025-11-26 16:38:00|21275.6|21263.6|21275.7|21263.7|21275.7|21263.7|21275.6|21263.6|3
1764175090000|2025-11-26 16:38:10|21275.6|21263.6|21265.6|21253.6|21275.6|21263.6|21265.6|21253.6|3
1764175100000|2025-11-26 16:38:20|21265.7|21253.7|21265.6|21253.6|21265.9|21253.9|21265.6|21253.6|2
1764175110000|2025-11-26 16:38:30|21264.4|21252.4|21269.3|21257.3|21269.3|21257.3|21264.4|21252.4|4
1764175120000|2025-11-26 16:38:40|21270.5|21258.5|21273|21261|21277.9|21265.9|21270.5|21258.5|0
1764175130000|2025-11-26 16:38:50|21274.3|21262.3|21273|21261|21274.3|21262.3|21273|21261|0
1764175140000|2025-11-26 16:39:00|21273.1|21261.1|21271.8|21259.8|21273.1|21261.1|21271.8|21259.8|2
1764175150000|2025-11-26 16:39:10|21270.5|21258.5|21270.6|21258.6|21270.6|21258.6|21270.5|21258.5|6
1764175160000|2025-11-26 16:39:20|21270.7|21258.7|21270.7|21258.7|21270.7|21258.7|21270.7|21258.7|0
1764175170000|2025-11-26 16:39:30|21271.8|21259.8|21273|21261|21274.3|21262.3|21270.5|21258.5|3
1764175180000|2025-11-26 16:39:40|21273.2|21261.2|21273.2|21261.2|21274.5|21262.5|21273.2|21261.2|3
1764175190000|2025-11-26 16:39:50|21275.7|21263.7|21278.2|21266.2|21279.4|21267.4|21275.7|21263.7|0
1764175200000|2025-11-26 16:40:00|21279.4|21267.4|21278.2|21266.2|21279.4|21267.4|21270.7|21258.7|3
1764175210000|2025-11-26 16:40:10|21276.9|21264.9|21285.6|21273.6|21285.6|21273.6|21276.9|21264.9|3
1764175220000|2025-11-26 16:40:20|21285.7|21273.7|21288.1|21276.1|21288.1|21276.1|21285.6|21273.6|5
1764175230000|2025-11-26 16:40:30|21286.9|21274.9|21288.2|21276.2|21288.2|21276.2|21285.6|21273.6|5
1764175240000|2025-11-26 16:40:40|21289.4|21277.4|21290.5|21278.5|21290.5|21278.5|21289.3|21277.3|3
1764175250000|2025-11-26 16:40:50|21290.4|21278.4|21287.9|21275.9|21290.4|21278.4|21286.8|21274.8|7
1764175260000|2025-11-26 16:41:00|21293|21281|21283|21271|21293|21281|21280.7|21265.8|8
1764175270000|2025-11-26 16:41:10|21285.5|21273.5|21288|21276|21288|21276|21285.5|21273.5|2
1764175280000|2025-11-26 16:41:20|21286.8|21274.8|21284.3|21272.3|21286.8|21274.8|21284.3|21272.3|1
1764175290000|2025-11-26 16:41:30|21285.5|21273.5|21288|21276|21288.1|21276.1|21285.4|21273.4|1
1764175300000|2025-11-26 16:41:40|21285.6|21273.6|21285.7|21273.7|21285.7|21273.7|21285.6|21273.6|0
1764175310000|2025-11-26 16:41:50|21285.6|21273.6|21283.3|21271.3|21285.6|21273.6|21283.3|21271.3|4
1764175330000|2025-11-26 16:42:10|21282.1|21270.1|21273.4|21261.4|21282.1|21270.1|21273.4|21261.4|8
1764175340000|2025-11-26 16:42:20|21273.5|21261.5|21278.4|21266.4|21280.9|21268.9|21273.5|21261.5|1
1764175350000|2025-11-26 16:42:30|21276|21264|21274.5|21262.5|21276.9|21264.9|21273.4|21261.4|6
1764175360000|2025-11-26 16:42:40|21273.4|21261.4|21273.2|21261.2|21277.1|21265.1|21273.2|21261.2|1
1764175370000|2025-11-26 16:42:50|21273.3|21261.3|21269.5|21257.5|21275.9|21263.9|21268.3|21256.3|3
1764175380000|2025-11-26 16:43:00|21270.8|21258.8|21269.7|21257.7|21273.2|21261.2|21268.4|21256.4|1
1764175390000|2025-11-26 16:43:10|21268.4|21256.4|21277|21265|21279.5|21267.5|21268.4|21256.4|4
1764175400000|2025-11-26 16:43:20|21277.2|21265.2|21282.2|21270.2|21282.2|21270.2|21277.2|21265.2|1
1764175410000|2025-11-26 16:43:30|21282.1|21270.1|21283.4|21271.4|21283.4|21271.4|21282.1|21270.1|1
1764175420000|2025-11-26 16:43:40|21279.9|21267.9|21279.7|21267.7|21279.9|21267.9|21279.7|21267.7|0
1764175440000|2025-11-26 16:44:00|21280.9|21268.9|21283.4|21271.4|21283.4|21271.4|21278.5|21266.5|0
1764175450000|2025-11-26 16:44:10|21286.9|21274.9|21289.2|21277.2|21289.2|21277.2|21286.9|21274.9|10
1764175460000|2025-11-26 16:44:20|21288|21276|21292.7|21280.7|21292.7|21280.7|21287.7|21275.7|5
1764175470000|2025-11-26 16:44:30|21297.5|21285.5|21297.5|21285.5|21297.5|21285.5|21297.5|21285.5|0
1764175480000|2025-11-26 16:44:40|21297.6|21285.6|21297.4|21285.4|21297.6|21285.6|21295.1|21283.1|0
1764175500000|2025-11-26 16:45:00|21297.3|21285.3|21305|21293|21305|21293|21297.3|21285.3|6
1764175510000|2025-11-26 16:45:10|21304.9|21292.9|21302.5|21290.5|21308.6|21296.6|21300|21288|8
1764175520000|2025-11-26 16:45:20|21303.6|21291.6|21310|21298|21310|21298|21302.5|21290.5|0
1764175530000|2025-11-26 16:45:30|21312.3|21300.3|21312.4|21300.4|21312.4|21300.4|21311.1|21299.1|1
1764175540000|2025-11-26 16:45:40|21315.9|21303.9|21321|21309|21324.5|21312.5|21315.9|21303.9|10
1764175550000|2025-11-26 16:45:50|21319.8|21307.8|21323.5|21311.5|21323.5|21311.5|21319.7|21307.7|0
1764175560000|2025-11-26 16:46:00|21324.6|21312.6|21323.4|21311.4|21324.6|21312.6|21320.9|21308.9|11
1764175570000|2025-11-26 16:46:10|21323.5|21311.5|21329|21317|21332.5|21320.5|21323.5|21311.5|11
1764175580000|2025-11-26 16:46:20|21328.9|21316.9|21332.7|21320.7|21336.2|21324.2|21328.9|21316.9|5
1764175590000|2025-11-26 16:46:30|21333.8|21321.8|21331.5|21319.5|21334|21322|21331.5|21319.5|0
1764175600000|2025-11-26 16:46:40|21331.4|21319.4|21330.3|21318.3|21331.4|21319.4|21330.3|21318.3|3
1764175610000|2025-11-26 16:46:50|21332.6|21320.6|21334.1|21322.1|21334.1|21322.1|21330.2|21318.2|11
1764175620000|2025-11-26 16:47:00|21332.9|21320.9|21317.8|21305.8|21332.9|21320.9|21317.8|21305.8|2
1764175630000|2025-11-26 16:47:10|21321.6|21309.6|21324.1|21312.1|21324.1|21312.1|21319.2|21307.2|1
1764175640000|2025-11-26 16:47:20|21328|21308|21324.1|21312.1|21328|21312.1|21324.1|21308|0
1764175650000|2025-11-26 16:47:30|21328|21308|21328|21308|21328|21308|21326.8|21306.8|0
1764175660000|2025-11-26 16:47:40|21333|21313|21327.9|21307.9|21333|21316.9|21321.4|21307.9|2
1764175670000|2025-11-26 16:47:50|21327.6|21315.6|21332.8|21312.8|21332.9|21315.6|21327.6|21312.8|3
1764175680000|2025-11-26 16:48:00|21335.3|21315.3|21336.5|21316.5|21336.5|21321.7|21332.6|21315.3|0
1764175690000|2025-11-26 16:48:10|21331.2|21319.2|21336.3|21324.3|21336.3|21324.3|21331.2|21319.2|1
1764175700000|2025-11-26 16:48:20|21336.4|21324.4|21339.9|21327.9|21339.9|21327.9|21336.3|21324.3|2
1764175710000|2025-11-26 16:48:30|21341.1|21329.1|21339.8|21327.8|21341.1|21329.1|21339.8|21327.8|5
1764175720000|2025-11-26 16:48:40|21337.4|21325.4|21333.6|21321.6|21340|21328|21333.5|21320|10
1764175730000|2025-11-26 16:48:50|21332.3|21320.3|21326.4|21314.4|21332.3|21320.3|21326.4|21314.4|8
1764175740000|2025-11-26 16:49:00|21326.5|21314.5|21330|21318|21332.4|21320.4|21326.5|21314.5|1
1764175750000|2025-11-26 16:49:10|21332.4|21320.4|21331.2|21319.2|21332.4|21320.4|21331.2|21319.2|1
1764175760000|2025-11-26 16:49:20|21330|21318|21332.5|21320.5|21332.5|21320.5|21329.9|21317.9|4
1764175770000|2025-11-26 16:49:30|21338.7|21326.7|21341.1|21329.1|21341.1|21329.1|21338.7|21326.7|13
1764175780000|2025-11-26 16:49:40|21339.9|21327.9|21341|21329|21341|21329|21337.4|21325.4|12
1764175790000|2025-11-26 16:49:50|21339.9|21327.9|21353.5|21341.5|21361|21349|21339.9|21327.9|28
1764175800000|2025-11-26 16:50:00|21356|21344|21363.5|21351.5|21367.1|21355.1|21356|21344|0
1764175810000|2025-11-26 16:50:10|21363.6|21351.6|21363.3|21351.3|21372.1|21360.1|21363.3|21351.3|15
1764175820000|2025-11-26 16:50:20|21365.7|21353.7|21364.6|21352.6|21365.8|21353.8|21364.6|21352.6|0
1764175830000|2025-11-26 16:50:30|21364.5|21352.5|21368.4|21356.4|21368.4|21356.4|21362.1|21350.1|1
1764175840000|2025-11-26 16:50:40|21370.8|21358.8|21359.6|21347.6|21370.8|21358.8|21359.6|21347.6|1
1764175850000|2025-11-26 16:50:50|21360.8|21348.8|21375.8|21363.8|21378.4|21366.4|21360.8|21348.8|6
1764175860000|2025-11-26 16:51:00|21372.1|21360.1|21373.3|21361.3|21373.5|21361.5|21369.7|21357.7|5
1764175870000|2025-11-26 16:51:10|21372.1|21360.1|21368.3|21356.3|21372.1|21360.1|21367.1|21355.1|0
1764175880000|2025-11-26 16:51:20|21368.4|21356.4|21362.1|21350.1|21368.4|21356.4|21360.8|21348.8|1
1764175890000|2025-11-26 16:51:30|21362|21350|21357.1|21345.1|21362.1|21350.1|21357|21345|2
1764175900000|2025-11-26 16:51:40|21353.3|21341.3|21352.1|21340.1|21353.3|21341.3|21352.1|21340.1|6
1764175910000|2025-11-26 16:51:50|21347.4|21335.4|21365.5|21353.5|21368|21356|21347.1|21335.1|16
1764175920000|2025-11-26 16:52:00|21364.3|21352.3|21368.9|21356.9|21369|21357|21362.8|21350.8|48
1764175930000|2025-11-26 16:52:10|21373.9|21361.9|21381.4|21369.4|21382.6|21370.6|21371.4|21359.4|24
1764175940000|2025-11-26 16:52:20|21382.6|21370.6|21395.8|21383.8|21398.4|21386.4|21377.8|21365.8|31
1764175950000|2025-11-26 16:52:30|21397|21385|21399.9|21387.9|21402.3|21390.3|21397|21385|26
1764175960000|2025-11-26 16:52:40|21399.7|21387.7|21404.8|21392.8|21404.8|21392.8|21397.3|21385.3|55
1764175970000|2025-11-26 16:52:50|21404.7|21392.7|21401.3|21389.3|21404.7|21392.7|21398.7|21386.7|18
1764175980000|2025-11-26 16:53:00|21398.7|21386.7|21399.9|21387.9|21401.2|21389.2|21397.4|21385.4|7
1764175990000|2025-11-26 16:53:10|21398.8|21386.8|21397.5|21385.5|21400|21388|21397.5|21385.5|15
1764176000000|2025-11-26 16:53:20|21395.2|21383.2|21393.9|21381.9|21398.7|21386.7|21393.9|21381.9|1
1764176010000|2025-11-26 16:53:30|21391.4|21379.4|21393.9|21381.9|21395.1|21383.1|21388.9|21374.2|3
1764176020000|2025-11-26 16:53:40|21395.2|21383.2|21396.5|21384.5|21397.7|21385.7|21395.1|21383.1|17
1764176030000|2025-11-26 16:53:50|21397.8|21385.8|21401.3|21389.3|21401.3|21389.3|21397.8|21385.8|5
1764176040000|2025-11-26 16:54:00|21402.4|21390.4|21414.8|21402.8|21422.7|21410.3|21402.4|21390.4|21
1764176050000|2025-11-26 16:54:10|21413.7|21401.7|21408.9|21396.9|21413.7|21401.7|21407.6|21395.6|7
1764176060000|2025-11-26 16:54:20|21404.4|21392.4|21396.8|21384.8|21414|21402|21395.6|21382|14
1764176070000|2025-11-26 16:54:30|21401|21381|21398.6|21378.6|21406.7|21394.7|21397|21378.6|8
1764176080000|2025-11-26 16:54:40|21394.5|21382.5|21391.8|21379.8|21394.6|21382.5|21387.2|21367.2|5
1764176090000|2025-11-26 16:54:50|21395.3|21383.3|21399.3|21387.3|21402|21387.3|21395.3|21379.5|1
1764176100000|2025-11-26 16:55:00|21403.1|21383.1|21385.6|21373.6|21403.1|21385.9|21385.5|21369.5|5
1764176110000|2025-11-26 16:55:10|21389.5|21369.5|21380.8|21368.8|21398.1|21379.8|21380.7|21367.2|3
1764176120000|2025-11-26 16:55:20|21379.6|21367.6|21372.1|21360.1|21379.6|21367.6|21369.7|21353.6|2
1764176130000|2025-11-26 16:55:30|21374.7|21354.7|21369.5|21357.5|21376|21360.1|21363.1|21351.1|3
1764176140000|2025-11-26 16:55:40|21369.4|21357.4|21363.2|21351.2|21369.4|21357.4|21363.2|21351.2|3
1764176150000|2025-11-26 16:55:50|21363.3|21351.3|21377|21365|21377|21365|21363.3|21351.3|1
1764176160000|2025-11-26 16:56:00|21379.3|21367.3|21375.7|21363.7|21379.3|21367.3|21375.6|21363.6|0
1764176170000|2025-11-26 16:56:10|21375.6|21363.6|21375.6|21363.6|21375.7|21363.7|21375.6|21363.6|2
1764176180000|2025-11-26 16:56:20|21375.5|21363.5|21367.1|21355.1|21375.5|21363.5|21365.9|21352.3|1
1764176190000|2025-11-26 16:56:30|21368.3|21356.3|21377.1|21365.1|21379.3|21367.3|21367.1|21355.1|0
1764176200000|2025-11-26 16:56:40|21382.3|21362.3|21374.6|21362.6|21382.3|21365.1|21374.5|21362.3|0
1764176210000|2025-11-26 16:56:50|21378.5|21358.5|21359.6|21347.6|21378.5|21362.5|21359.6|21344.8|5
1764176220000|2025-11-26 16:57:00|21363.4|21343.4|21359.8|21339.8|21363.4|21344|21356|21339.8|0
1764176230000|2025-11-26 16:57:10|21355.7|21343.7|21354.5|21342.5|21363.5|21347.7|21354.5|21338.7|0
1764176240000|2025-11-26 16:57:20|21354.6|21342.6|21353.4|21341.4|21354.6|21342.6|21353.4|21341.4|1
1764176250000|2025-11-26 16:57:30|21357.3|21337.3|21352.1|21340.1|21357.3|21340.1|21352.1|21336.1|0
1764176260000|2025-11-26 16:57:40|21352|21340|21347.2|21335.2|21352|21340|21346.1|21334.1|0
1764176270000|2025-11-26 16:57:50|21348.4|21336.4|21334.1|21322.1|21348.5|21336.5|21333.8|21321.8|28
1764176280000|2025-11-26 16:58:00|21335.3|21323.3|21335.3|21323.3|21335.3|21323.3|21334.1|21322.1|8
1764176290000|2025-11-26 16:58:10|21334|21322|21334|21322|21334|21322|21334|21322|2
1764176300000|2025-11-26 16:58:20|21334.2|21322.2|21343|21323|21343|21326.8|21334.2|21322.2|1
1764176310000|2025-11-26 16:58:30|21338.9|21326.9|21332.9|21320.9|21338.9|21326.9|21332.9|21320.9|4
1764176320000|2025-11-26 16:58:40|21334|21322|21336.5|21324.5|21336.6|21324.6|21334|21322|7
1764176330000|2025-11-26 16:58:50|21334.2|21322.2|21335.4|21323.4|21336.5|21324.5|21334.2|21322.2|0
1764176340000|2025-11-26 16:59:00|21336.5|21324.5|21331.3|21319.3|21336.5|21324.5|21330.4|21318.4|7
1764176350000|2025-11-26 16:59:10|21328.8|21316.8|21324.9|21312.9|21328.8|21316.8|21324.9|21312.9|8
1764176360000|2025-11-26 16:59:20|21325|21313|21328.8|21316.8|21330|21318|21325|21313|0
1764176370000|2025-11-26 16:59:30|21326.3|21314.3|21331.4|21311.4|21331.4|21315.5|21326.2|21311.4|1
1764176380000|2025-11-26 16:59:40|21327.3|21315.3|21331.4|21311.4|21331.4|21315.3|21327.3|21311.3|0
1764176390000|2025-11-26 16:59:50|21327.3|21315.3|21320.1|21308.1|21327.4|21315.4|21320.1|21308.1|0
1764176410000|2025-11-26 17:00:10|21320|21308|21317.3|21305.3|21320|21308|21317.3|21305.3|4
1764176420000|2025-11-26 17:00:20|21316.1|21304.1|21317.2|21305.2|21319.8|21307.8|21316.1|21304.1|3
1764176430000|2025-11-26 17:00:30|21314.8|21302.8|21307.6|21295.6|21320.2|21304.3|21307.6|21295.6|5
1764176440000|2025-11-26 17:00:40|21307.7|21295.7|21312.2|21300.2|21312.2|21300.2|21307.7|21295.7|1
1764176450000|2025-11-26 17:00:50|21311.1|21299.1|21312.2|21300.2|21312.2|21300.2|21309.8|21297.8|3
1764176470000|2025-11-26 17:01:10|21319.7|21307.7|21319.7|21307.7|21319.7|21307.7|21319.7|21307.7|1
1764176480000|2025-11-26 17:01:20|21323.6|21303.6|21319.7|21307.7|21323.6|21307.7|21319.7|21303.6|0
1764176490000|2025-11-26 17:01:30|21317.2|21305.2|21322.2|21310.2|21322.2|21310.2|21317.2|21305.2|0
1764176500000|2025-11-26 17:01:40|21325.9|21313.9|21327.2|21315.2|21327.2|21315.2|21325.9|21313.9|0
1764176510000|2025-11-26 17:01:50|21325.9|21313.9|21319.8|21307.8|21326.9|21314.9|21319.8|21307.8|0
1764176520000|2025-11-26 17:02:00|21320.9|21308.9|21322.2|21310.2|21322.2|21310.2|21320.9|21308.9|2
1764176530000|2025-11-26 17:02:10|21322.3|21310.3|21323.3|21311.3|21326.7|21314.7|21319.8|21307.8|5
1764176540000|2025-11-26 17:02:20|21325.7|21313.7|21325.7|21313.7|21325.8|21313.8|21323.2|21311.2|0
1764176550000|2025-11-26 17:02:30|21323.3|21311.3|21323.3|21311.3|21323.3|21311.3|21322|21310|0
1764176560000|2025-11-26 17:02:40|21322.1|21310.1|21322|21310|21322.1|21310.1|21322|21310|0
1764176570000|2025-11-26 17:02:50|21322.1|21310.1|21317.3|21305.3|21322.1|21310.1|21317.3|21305.3|5
1764176580000|2025-11-26 17:03:00|21314.8|21302.8|21311|21299|21314.8|21302.8|21309.8|21297.8|6
1764176590000|2025-11-26 17:03:10|21310.9|21298.9|21307.3|21295.3|21310.9|21298.9|21307.3|21295.3|1
1764176600000|2025-11-26 17:03:20|21309.9|21297.9|21313.5|21301.5|21313.5|21301.5|21309.9|21297.9|2
1764176610000|2025-11-26 17:03:30|21312.3|21300.3|21311.1|21299.1|21313.7|21301.7|21311.1|21299.1|2
1764176620000|2025-11-26 17:03:40|21309.9|21297.9|21309.8|21297.8|21309.9|21297.9|21309.8|21297.8|4
1764176630000|2025-11-26 17:03:50|21316|21304|21317.3|21305.3|21321.1|21309.1|21316|21304|9
1764176640000|2025-11-26 17:04:00|21316.1|21304.1|21307.4|21295.4|21316.1|21304.1|21307.4|21295.4|1
1764176650000|2025-11-26 17:04:10|21306.3|21294.3|21312.4|21300.4|21313.5|21301.5|21306.3|21288.8|7
1764176660000|2025-11-26 17:04:20|21312.5|21300.5|21312.5|21300.5|21312.6|21300.6|21312.3|21300.3|0
1764176670000|2025-11-26 17:04:30|21313.8|21301.8|21316.3|21304.3|21316.3|21304.3|21313.8|21301.8|1
1764176680000|2025-11-26 17:04:40|21317.4|21305.4|21316.1|21304.1|21317.4|21305.4|21316.1|21304.1|1
1764176690000|2025-11-26 17:04:50|21317.3|21305.3|21317.3|21305.3|21318.6|21306.6|21317.3|21305.3|0
1764176700000|2025-11-26 17:05:00|21317.4|21305.4|21317.3|21305.3|21317.5|21305.5|21317.3|21305.3|0
1764176710000|2025-11-26 17:05:10|21314.8|21302.8|21314.8|21302.8|21318.9|21303|21314.8|21298.9|1
1764176720000|2025-11-26 17:05:20|21315|21303|21315|21303|21316.3|21304.3|21314.8|21302.8|0
1764176730000|2025-11-26 17:05:30|21314.8|21302.8|21311.3|21299.3|21318.9|21303|21311.3|21298.9|0
1764176740000|2025-11-26 17:05:40|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|1
1764176750000|2025-11-26 17:05:50|21305|21293|21302.6|21290.6|21305|21293|21302.6|21290.6|5
1764176760000|2025-11-26 17:06:00|21302.7|21290.7|21306.3|21294.3|21307.6|21295.6|21302.7|21290.7|12
1764176770000|2025-11-26 17:06:10|21303.9|21291.9|21305.2|21293.2|21305.4|21293.4|21302.7|21290.7|3
1764176780000|2025-11-26 17:06:20|21305.4|21293.4|21312.7|21300.7|21315.4|21300.7|21305.4|21293.4|1
1764176790000|2025-11-26 17:06:30|21312.9|21300.9|21312.7|21300.7|21312.9|21300.9|21312.7|21300.7|1
1764176800000|2025-11-26 17:06:40|21313.1|21293.1|21315.2|21303.2|21315.2|21303.2|21308.9|21293.1|0
1764176810000|2025-11-26 17:06:50|21315.3|21303.3|21317.7|21305.7|21317.9|21305.9|21315.1|21303.1|0
1764176820000|2025-11-26 17:07:00|21317.8|21305.8|21310|21298|21317.8|21305.8|21308.8|21296.8|3
1764176830000|2025-11-26 17:07:10|21307.7|21295.7|21308.8|21296.8|21310.3|21298.3|21307.7|21295.7|1
1764176840000|2025-11-26 17:07:20|21307.6|21295.6|21316.5|21304.5|21316.5|21304.5|21307.6|21295.6|2
1764176850000|2025-11-26 17:07:30|21318.8|21306.8|21318.9|21306.9|21319|21307|21318.8|21306.8|0
1764176860000|2025-11-26 17:07:40|||||||||3
1764176870000|2025-11-26 17:07:50|21317.7|21305.7|21323.9|21311.9|21323.9|21311.9|21317.7|21305.7|0
1764176880000|2025-11-26 17:08:00|21328|21308|21325|21313|21328|21313.2|21325|21308|0
1764176890000|2025-11-26 17:08:10|21326.3|21314.3|21325|21313|21326.3|21314.3|21323.8|21311.8|0
1764176900000|2025-11-26 17:08:20|21316.2|21304.2|21308.8|21296.8|21316.2|21304.2|21308.8|21296.8|1
1764176910000|2025-11-26 17:08:30|21308.9|21296.9|21306.1|21294.1|21308.9|21296.9|21305|21293|2
1764176920000|2025-11-26 17:08:40|21305|21293|21305|21293|21306.3|21294.3|21305|21293|0
1764176930000|2025-11-26 17:08:50|21307.5|21295.5|21307.5|21295.5|21310|21298|21306.2|21294.2|2
1764176940000|2025-11-26 17:09:00|21307.4|21295.4|21300|21288|21307.4|21295.4|21300|21286.4|6
1764176950000|2025-11-26 17:09:10|21304.1|21284.1|21297.6|21285.6|21304.1|21288|21297.6|21284.1|0
1764176960000|2025-11-26 17:09:20|21297.5|21285.5|21297.9|21277.9|21297.9|21285.5|21297.5|21277.9|0
1764176970000|2025-11-26 17:09:30|21295.2|21283.2|21296.5|21284.5|21296.5|21284.5|21295.2|21283.2|0
1764176980000|2025-11-26 17:09:40|21300|21288|21301.2|21289.2|21301.2|21289.2|21300|21288|0
1764176990000|2025-11-26 17:09:50|21298.9|21286.9|21296.4|21284.4|21298.9|21286.9|21296.3|21284.3|3
1764177000000|2025-11-26 17:10:00|21296.3|21284.3|21296.2|21284.2|21296.3|21284.3|21296.2|21284.2|0
1764177010000|2025-11-26 17:10:10|21296.1|21284.1|21294.9|21282.9|21296.1|21284.1|21294.9|21282.9|0
1764177020000|2025-11-26 17:10:20|||||||||1
1764177030000|2025-11-26 17:10:30|21298.3|21286.3|21298.8|21286.8|21298.8|21286.8|21298.3|21286.3|2
1764177040000|2025-11-26 17:10:40|21297.6|21285.6|21293.7|21281.7|21298.6|21286.6|21293.7|21281.7|1
1764177050000|2025-11-26 17:10:50|21295|21283|21293.8|21281.8|21300.2|21283|21292.6|21280.2|4
1764177060000|2025-11-26 17:11:00|21293.9|21281.9|21295|21283|21295|21283|21293.9|21281.9|0
1764177070000|2025-11-26 17:11:10|21294.9|21282.9|21293.8|21281.8|21295|21283|21293.8|21281.8|9
1764177080000|2025-11-26 17:11:20|21291.4|21279.4|21293.8|21281.8|21293.8|21281.8|21291.4|21279.4|6
1764177090000|2025-11-26 17:11:30|21294|21282|21302.5|21290.5|21303.8|21291.8|21293.8|21281.8|1
1764177100000|2025-11-26 17:11:40|||||||||1
1764177110000|2025-11-26 17:11:50|21303.9|21291.9|21298.9|21286.9|21306.3|21294.3|21298.9|21285.3|0
1764177120000|2025-11-26 17:12:00|21302.4|21290.4|21308.7|21296.7|21311.1|21299.1|21302.4|21290.4|4
1764177130000|2025-11-26 17:12:10|21313.5|21301.5|21317.4|21305.4|21320.1|21305.4|21313.5|21298.9|0
1764177140000|2025-11-26 17:12:20|21319.9|21307.9|21321.1|21309.1|21321.1|21309.1|21319.9|21307.9|0
1764177150000|2025-11-26 17:12:30|21321.2|21309.2|21319.9|21307.9|21321.2|21309.2|21319.9|21307.9|0
1764177160000|2025-11-26 17:12:40|21317.3|21305.3|21307.5|21295.5|21317.3|21305.3|21307.5|21295.5|10
1764177170000|2025-11-26 17:12:50|21308.8|21296.8|21308.8|21296.8|21308.9|21296.9|21307.5|21295.5|2
1764177180000|2025-11-26 17:13:00|21309|21297|21317.5|21305.5|21320|21308|21309|21297|3
1764177190000|2025-11-26 17:13:10|21317.4|21305.4|21319.9|21307.9|21319.9|21307.9|21316.2|21304.2|0
1764177200000|2025-11-26 17:13:20|21319.8|21307.8|21313.9|21301.9|21319.8|21307.8|21313.9|21301.9|1
1764177210000|2025-11-26 17:13:30|21313.8|21301.8|21313.8|21301.8|21313.8|21301.8|21313.8|21301.8|0
1764177220000|2025-11-26 17:13:40|21312.6|21300.6|21312.6|21300.6|21312.6|21300.6|21312.6|21300.6|2
1764177240000|2025-11-26 17:14:00|21311.5|21299.5|21310.1|21298.1|21311.5|21299.5|21310.1|21298.1|4
1764177250000|2025-11-26 17:14:10|21310|21298|21310.1|21298.1|21310.1|21298.1|21310|21298|2
1764177260000|2025-11-26 17:14:20|21311.3|21299.3|21317.8|21297.8|21317.8|21299.6|21311.3|21297.8|1
1764177270000|2025-11-26 17:14:30|21313.7|21301.7|21311.4|21299.4|21313.7|21301.7|21311.4|21299.4|0
1764177280000|2025-11-26 17:14:40|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|0
1764177290000|2025-11-26 17:14:50|21311.3|21299.3|21311.3|21299.3|21311.4|21299.4|21311.3|21299.3|0
1764177300000|2025-11-26 17:15:00|||||||||4
1764177310000|2025-11-26 17:15:10|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|21310.1|21298.1|1
1764177320000|2025-11-26 17:15:20|21306.5|21294.5|21306.5|21294.5|21306.5|21294.5|21306.5|21294.5|5
1764177340000|2025-11-26 17:15:40|21305.2|21293.2|21306.2|21294.2|21306.2|21294.2|21304.1|21292.1|12
1764177350000|2025-11-26 17:15:50|21305|21293|21305|21293|21305|21293|21305|21293|0
1764177360000|2025-11-26 17:16:00|21302.5|21290.5|21304|21292|21306.3|21294.3|21302.5|21290.5|0
1764177370000|2025-11-26 17:16:10|21305.1|21293.1|21308.9|21296.9|21308.9|21296.9|21304|21292|0
1764177380000|2025-11-26 17:16:20|21310.1|21298.1|21308.9|21296.9|21311.4|21299.4|21308.9|21296.9|0
1764177390000|2025-11-26 17:16:30|||||||||2
1764177400000|2025-11-26 17:16:40|21307.6|21295.6|21307.6|21295.6|21307.6|21295.6|21307.6|21295.6|0
1764177410000|2025-11-26 17:16:50|||||||||1
1764177420000|2025-11-26 17:17:00|21307.8|21295.8|21310|21298|21311.3|21299.3|21307.8|21295.8|1
1764177440000|2025-11-26 17:17:20|21307.5|21295.5|21306.3|21294.3|21307.5|21295.5|21306.3|21294.3|0
1764177450000|2025-11-26 17:17:30|21307.5|21295.5|21308.7|21296.7|21310|21298|21307.5|21295.5|0
1764177460000|2025-11-26 17:17:40|21306.2|21294.2|21303.8|21291.8|21306.2|21294.2|21303.8|21291.8|0
1764177470000|2025-11-26 17:17:50|21304|21292|21296.4|21284.4|21306.3|21294.3|21296.4|21284.4|11
1764177480000|2025-11-26 17:18:00|21288.9|21276.9|21296.2|21284.2|21296.3|21284.3|21288.9|21276.9|2
1764177490000|2025-11-26 17:18:10|21295.1|21283.1|21305.3|21285.3|21305.3|21285.3|21295.1|21283.1|2
1764177500000|2025-11-26 17:18:20|21301.4|21289.4|21303.8|21291.8|21303.8|21291.8|21301.4|21289.4|1
1764177520000|2025-11-26 17:18:40|21305|21293|21305|21293|21306.3|21294.3|21305|21293|0
1764177530000|2025-11-26 17:18:50|21306.2|21294.2|21306.3|21294.3|21306.4|21294.4|21305|21293|0
1764177540000|2025-11-26 17:19:00|21306.4|21294.4|21310|21298|21310|21298|21306.4|21294.4|0
1764177560000|2025-11-26 17:19:20|21309.9|21297.9|21305|21293|21309.9|21297.9|21303.8|21291.8|6
1764177570000|2025-11-26 17:19:30|21305.3|21285.3|21302.5|21290.5|21305.3|21291.8|21302.5|21285.3|1
1764177580000|2025-11-26 17:19:40|21306.3|21294.3|21308.8|21288.8|21308.8|21295.5|21306.3|21288.8|12
1764177590000|2025-11-26 17:19:50|21304.6|21292.6|21302.4|21290.4|21304.6|21292.6|21301.1|21289.1|0
1764177600000|2025-11-26 17:20:00|21303.5|21291.5|21299.7|21287.7|21303.5|21291.5|21299.6|21287.6|0
1764177610000|2025-11-26 17:20:10|21298.4|21286.4|21297.2|21285.2|21298.4|21286.4|21297.1|21285.1|2
1764177620000|2025-11-26 17:20:20|21298.4|21286.4|21298.4|21286.4|21298.4|21286.4|21298.4|21286.4|0
1764177630000|2025-11-26 17:20:30|21297.2|21285.2|21297.2|21285.2|21297.2|21285.2|21297.2|21285.2|0
1764177640000|2025-11-26 17:20:40|21298.4|21286.4|21300.9|21288.9|21300.9|21288.9|21298.4|21286.4|1
1764177650000|2025-11-26 17:20:50|21299.7|21287.7|21299.7|21287.7|21299.7|21287.7|21299.7|21287.7|1
1764177670000|2025-11-26 17:21:10|21292|21280|21292|21280|21292|21280|21292|21280|11
1764177680000|2025-11-26 17:21:20|||||||||1
1764177690000|2025-11-26 17:21:30|21294.5|21282.5|21292|21280|21294.5|21282.5|21292|21280|1
1764177700000|2025-11-26 17:21:40|21289.7|21277.7|21287.1|21275.1|21289.7|21277.7|21287.1|21275.1|0
1764177710000|2025-11-26 17:21:50|21287|21275|21284.8|21272.8|21287.2|21275.2|21284.8|21272.8|10
1764177720000|2025-11-26 17:22:00|21286|21274|21272.2|21260.2|21286|21274|21272.2|21260.2|2
1764177730000|2025-11-26 17:22:10|21272.3|21260.3|21275.1|21263.1|21276|21264|21272.3|21260.3|8
1764177740000|2025-11-26 17:22:20|21277.6|21265.6|21280.1|21268.1|21280.1|21268.1|21277.6|21265.6|9
1764177750000|2025-11-26 17:22:30|21281.4|21269.4|21282.6|21270.6|21282.6|21270.6|21280.1|21268.1|0
1764177760000|2025-11-26 17:22:40|21291.4|21279.4|21307.6|21287.6|21307.6|21288.8|21291.4|21279.4|21
1764177770000|2025-11-26 17:22:50|21310|21290|21291.2|21279.2|21310|21294.1|21291.2|21279.2|0
1764177780000|2025-11-26 17:23:00|21293.6|21281.6|21294.8|21282.8|21294.8|21282.8|21293.6|21281.6|0
1764177790000|2025-11-26 17:23:10|21299.8|21287.8|21299.6|21287.6|21301|21289|21299.6|21287.6|0
1764177820000|2025-11-26 17:23:40|21304.9|21284.9|21307.4|21287.4|21307.4|21291.5|21302.1|21284.9|0
1764177830000|2025-11-26 17:23:50|21303.5|21291.5|21304.6|21292.6|21304.6|21292.6|21303.5|21291.5|0
1764177840000|2025-11-26 17:24:00|21301|21289|21301|21289|21304.9|21289|21301|21284.9|0
1764177850000|2025-11-26 17:24:10|21302.1|21290.1|21299.5|21287.5|21302.1|21290.1|21299.5|21287.5|1
1764177860000|2025-11-26 17:24:20|21299.4|21287.4|21295.6|21283.6|21299.4|21287.4|21295.6|21283.6|1
1764177870000|2025-11-26 17:24:30|21289.5|21277.5|21288.3|21276.3|21292|21280|21288.3|21276.3|3
1764177880000|2025-11-26 17:24:40|21286.9|21274.9|21287|21275|21288.3|21276.3|21286.9|21274.9|6
1764177890000|2025-11-26 17:24:50|21283.5|21271.5|21287.1|21275.1|21287.2|21275.2|21283.4|21271.4|5
1764177900000|2025-11-26 17:25:00|21286|21274|21289.9|21269.9|21289.9|21274|21286|21269.9|0
1764177910000|2025-11-26 17:25:10|21290.8|21278.8|21287|21275|21290.8|21278.8|21287|21275|1
1764177920000|2025-11-26 17:25:20|21288.3|21276.3|21288.3|21276.3|21288.3|21276.3|21288.3|21276.3|0
1764177940000|2025-11-26 17:25:40|21290.6|21278.6|21290.8|21278.8|21299.8|21280.1|21290.6|21278.6|1
1764177950000|2025-11-26 17:25:50|21291.9|21279.9|21294.5|21282.5|21299.8|21286.3|21291.9|21278.6|4
1764177970000|2025-11-26 17:26:10|21294.4|21282.4|21289.5|21277.5|21294.4|21282.4|21289.5|21277.5|0
1764177980000|2025-11-26 17:26:20|21290.8|21278.8|21290.7|21278.7|21290.8|21278.8|21290.7|21278.7|0
1764177990000|2025-11-26 17:26:30|21289.5|21277.5|21289.5|21277.5|21289.5|21277.5|21289.5|21277.5|0
1764178010000|2025-11-26 17:26:50|21289.6|21277.6|21302|21290|21303.3|21291.3|21289.6|21277.6|10
1764178020000|2025-11-26 17:27:00|21300.7|21288.7|21302|21290|21303.5|21290|21299.4|21283.5|0
1764178030000|2025-11-26 17:27:10|21303.2|21291.2|21298.3|21286.3|21303.2|21291.2|21298.3|21286.3|0
1764178040000|2025-11-26 17:27:20|||||||||2
1764178050000|2025-11-26 17:27:30|21299.4|21287.4|21309.2|21297.2|21309.2|21297.2|21299.4|21287.4|3
1764178060000|2025-11-26 17:27:40|21310.3|21298.3|21310.3|21298.3|21310.3|21298.3|21307.9|21295.9|0
1764178070000|2025-11-26 17:27:50|21309|21297|21309|21297|21309|21297|21309|21297|0
1764178080000|2025-11-26 17:28:00|21305.3|21293.3|21309.3|21289.3|21309.3|21293.4|21300.5|21288.5|9
1764178090000|2025-11-26 17:28:10|21305.3|21293.3|21298|21286|21305.3|21293.3|21297.9|21285.9|2
1764178100000|2025-11-26 17:28:20|21299.2|21287.2|21297.9|21285.9|21299.2|21287.2|21297.9|21285.9|4
1764178110000|2025-11-26 17:28:30|21296.7|21284.7|21296.7|21284.7|21298|21286|21296.7|21284.7|2
1764178140000|2025-11-26 17:29:00|21297.9|21285.9|21305.4|21293.4|21305.4|21293.4|21297.9|21285.9|0
1764178150000|2025-11-26 17:29:10|21304.2|21292.2|21302.1|21282.1|21304.2|21292.2|21300.6|21282|1
1764178160000|2025-11-26 17:29:20|21296.9|21284.9|21302.1|21282.1|21302.1|21286|21296.9|21282.1|0
1764178170000|2025-11-26 17:29:30|21301|21281|21296.9|21284.9|21301|21284.9|21296.9|21281|2
1764178180000|2025-11-26 17:29:40|21297|21285|21297|21285|21297|21285|21297|21285|6
1764178190000|2025-11-26 17:29:50|||||||||2
1764178200000|2025-11-26 17:30:00|21290.8|21278.8|21289.3|21277.3|21290.8|21278.8|21289.3|21277.3|8
1764178220000|2025-11-26 17:30:20|21295.4|21283.4|21295.4|21283.4|21295.4|21283.4|21295.4|21283.4|0
1764178230000|2025-11-26 17:30:30|21294.2|21282.2|21299.2|21287.2|21299.2|21287.2|21294.2|21282.2|2
1764178240000|2025-11-26 17:30:40|21296.5|21284.5|21289.2|21277.2|21296.5|21284.5|21289.2|21277.2|3
1764178250000|2025-11-26 17:30:50|21286.7|21274.7|21281.9|21269.9|21286.7|21274.7|21281.9|21269.9|8
1764178260000|2025-11-26 17:31:00|21281.7|21269.7|21280.6|21268.6|21281.7|21269.7|21278.2|21266.2|2
1764178270000|2025-11-26 17:31:10|21281.7|21269.7|21279.3|21267.3|21281.7|21269.7|21279.3|21267.3|3
1764178280000|2025-11-26 17:31:20|||||||||2
1764178290000|2025-11-26 17:31:30|21278.1|21266.1|21282.9|21270.9|21282.9|21270.9|21278.1|21266.1|5
1764178300000|2025-11-26 17:31:40|21281.7|21269.7|21284.1|21272.1|21284.1|21272.1|21281.6|21269.6|3
1764178310000|2025-11-26 17:31:50|21286.6|21274.6|21294.3|21274.3|21294.3|21274.6|21286.5|21270.7|8
1764178320000|2025-11-26 17:32:00|21295.2|21275.2|21295.7|21283.7|21295.7|21283.7|21292.1|21275.2|33
1764178330000|2025-11-26 17:32:10|21293.3|21281.3|21289.6|21277.6|21298.5|21281.4|21289.6|21273.5|6
1764178340000|2025-11-26 17:32:20|21293.5|21273.5|21290.6|21278.6|21293.5|21278.6|21290.6|21272.2|0
1764178350000|2025-11-26 17:32:30|21289.4|21277.4|21288.1|21276.1|21292.2|21277.4|21288.1|21272.2|6
1764178360000|2025-11-26 17:32:40|21288.2|21276.2|21292.2|21272.2|21292.2|21276.2|21287|21272.2|2
1764178380000|2025-11-26 17:33:00|21292|21280|21302.3|21282.3|21302.3|21282.6|21292|21280|0
1764178390000|2025-11-26 17:33:10|21303.5|21283.5|21305.9|21285.9|21305.9|21291|21298.2|21283.5|0
1764178400000|2025-11-26 17:33:20|21303.1|21291.1|21305.9|21285.9|21305.9|21291.1|21303.1|21285.9|0
1764178410000|2025-11-26 17:33:30|21300.6|21288.6|21291.9|21279.9|21300.6|21288.6|21291.9|21278.3|4
1764178420000|2025-11-26 17:33:40|21292.2|21280.2|21292.2|21280.2|21292.2|21280.2|21292.2|21280.2|11
1764178430000|2025-11-26 17:33:50|21293.4|21281.4|21298.8|21278.8|21298.9|21282.7|21292.2|21277.5|12
1764178440000|2025-11-26 17:34:00|21298.9|21278.9|21298.9|21278.9|21298.9|21278.9|21298.9|21278.9|0
1764178460000|2025-11-26 17:34:20|21298.6|21286.6|21312.2|21300.2|21313.8|21300.2|21298.6|21285.2|7
1764178470000|2025-11-26 17:34:30|21311.1|21299.1|21311.1|21299.1|21311.1|21299.1|21311.1|21299.1|0
1764178480000|2025-11-26 17:34:40|21309.9|21297.9|21311.2|21299.2|21311.2|21299.2|21309.9|21297.9|1
1764178490000|2025-11-26 17:34:50|21311.3|21299.3|21311.3|21299.3|21311.3|21299.3|21311.3|21299.3|3
1764178500000|2025-11-26 17:35:00|21308.8|21296.8|21311.2|21299.2|21311.2|21299.2|21308.8|21296.8|0
1764178510000|2025-11-26 17:35:10|21310|21298|21307.7|21295.7|21310|21298|21307.7|21295.7|0
1764178520000|2025-11-26 17:35:20|21307.6|21295.6|21305.2|21293.2|21307.6|21295.6|21305.2|21293.2|1
1764178530000|2025-11-26 17:35:30|21307.5|21295.5|21305.2|21293.2|21307.6|21295.6|21305.2|21293.2|0
1764178540000|2025-11-26 17:35:40|21305.4|21293.4|21308.8|21296.8|21310|21298|21305.4|21293.4|0
1764178550000|2025-11-26 17:35:50|21308.9|21296.9|21313.9|21301.9|21313.9|21301.9|21308.9|21296.9|7
1764178560000|2025-11-26 17:36:00|21315|21303|21317.3|21305.3|21317.4|21305.4|21315|21303|3
1764178570000|2025-11-26 17:36:10|21316.2|21304.2|21321.1|21309.1|21323.7|21311.7|21316.2|21304.2|7
1764178580000|2025-11-26 17:36:20|21321|21309|21318.4|21306.4|21324.5|21312.5|21317.3|21305.3|2
1764178590000|2025-11-26 17:36:30|21317.2|21305.2|21324.7|21312.7|21324.7|21312.7|21315.9|21303.9|1
1764178600000|2025-11-26 17:36:40|21327.1|21315.1|21324.7|21312.7|21327.1|21315.1|21323.5|21311.5|0
1764178610000|2025-11-26 17:36:50|21323.4|21311.4|21323.4|21311.4|21323.4|21311.4|21323.4|21311.4|3
1764178620000|2025-11-26 17:37:00|21323.5|21311.5|21323.5|21311.5|21323.6|21311.6|21323.5|21311.5|0
1764178630000|2025-11-26 17:37:10|21323.6|21311.6|21327.3|21315.3|21328.4|21316.4|21323.6|21311.6|0
1764178640000|2025-11-26 17:37:20|21329.6|21317.6|21329.7|21317.7|21329.7|21317.7|21329.6|21317.6|1
1764178650000|2025-11-26 17:37:30|21329.6|21317.6|21326|21314|21329.6|21317.6|21326|21314|3
1764178660000|2025-11-26 17:37:40|21327.2|21315.2|21329.7|21317.7|21329.7|21317.7|21327.2|21315.2|1
1764178670000|2025-11-26 17:37:50|21326|21314|21325.9|21313.9|21326|21314|21325.9|21313.9|2
1764178680000|2025-11-26 17:38:00|21323.7|21311.7|21322.2|21310.2|21326.3|21311.7|21322.2|21306.3|2
1764178690000|2025-11-26 17:38:10|21321|21309|21321|21309|21321|21309|21321|21309|3
1764178700000|2025-11-26 17:38:20|21318.6|21306.6|21318.7|21298.7|21318.7|21306.6|21318.5|21298.7|0
1764178710000|2025-11-26 17:38:30|21314.8|21302.8|21316.1|21304.1|21316.1|21304.1|21309.8|21297.8|0
1764178720000|2025-11-26 17:38:40|21319.6|21307.6|21326.3|21306.3|21326.3|21309|21319.6|21305.1|0
1764178730000|2025-11-26 17:38:50|21322.2|21310.2|21340.7|21328.7|21340.7|21328.7|21322.2|21306.3|3
1764178740000|2025-11-26 17:39:00|21339.5|21327.5|21342.2|21322.2|21342.2|21327.6|21337.3|21322.2|4
1764178750000|2025-11-26 17:39:10|21338.3|21326.3|21343.4|21331.4|21343.4|21331.4|21338.3|21326.3|1
1764178760000|2025-11-26 17:39:20|21344.6|21332.6|21350.6|21338.6|21350.6|21338.6|21343.4|21331.4|6
1764178770000|2025-11-26 17:39:30|21350.7|21338.7|21352|21340|21352|21340|21350.7|21338.7|2
1764178780000|2025-11-26 17:39:40|21355.9|21335.9|21350.7|21338.7|21355.9|21339.8|21350.7|21335.9|2
1764178790000|2025-11-26 17:39:50|21355.9|21335.9|21358.1|21346.1|21358.1|21346.1|21355.9|21335.9|2
1764178800000|2025-11-26 17:40:00|21359.3|21347.3|21355.7|21343.7|21359.4|21347.4|21354.5|21342.5|5
1764178810000|2025-11-26 17:40:10|21356.8|21344.8|21343.2|21331.2|21356.8|21344.8|21343.2|21331.2|7
1764178820000|2025-11-26 17:40:20|21342|21330|21353.6|21333.6|21353.6|21334.8|21342|21330|0
1764178830000|2025-11-26 17:40:30|21349.7|21337.7|21358.2|21346.2|21359.5|21347.5|21349.7|21337.7|1
1764178840000|2025-11-26 17:40:40|21359.3|21347.3|21349.5|21337.5|21359.4|21347.4|21349.5|21337.5|5
1764178850000|2025-11-26 17:40:50|21350.7|21338.7|21358.2|21346.2|21359.2|21347.2|21350.7|21338.7|0
1764178860000|2025-11-26 17:41:00|21361.9|21349.9|21369.6|21349.6|21369.6|21353.5|21361.9|21349.6|1
1764178870000|2025-11-26 17:41:10|21357.2|21337.2|21356.7|21344.7|21360.8|21344.9|21348.3|21332.2|12
1764178880000|2025-11-26 17:41:20|21356.8|21344.8|21356.7|21344.7|21356.8|21344.8|21356.7|21344.7|1
1764178890000|2025-11-26 17:41:30|21355.5|21343.5|21356.7|21344.7|21356.7|21344.7|21355.5|21343.5|0
1764178900000|2025-11-26 17:41:40|21356.8|21344.8|21361.7|21349.7|21361.7|21349.7|21356.8|21344.8|2
1764178910000|2025-11-26 17:41:50|21359.2|21347.2|21364.5|21344.5|21364.5|21347.2|21359.2|21344.5|2
1764178920000|2025-11-26 17:42:00|21360.4|21348.4|21364.5|21344.5|21364.5|21348.4|21360.4|21344.4|0
1764178930000|2025-11-26 17:42:10|21360.4|21348.4|21362.9|21350.9|21365.7|21350.9|21351.7|21339.7|0
1764178940000|2025-11-26 17:42:20|21363|21351|21361.7|21349.7|21363|21351|21361.7|21349.7|5
1764178950000|2025-11-26 17:42:30|21368.3|21348.3|21368.3|21348.3|21368.3|21348.3|21368.3|21348.3|2
1764178960000|2025-11-26 17:42:40|21359.4|21347.4|21359.4|21347.4|21359.4|21347.4|21359.4|21347.4|1
1764178970000|2025-11-26 17:42:50|21361.9|21349.9|21363.1|21351.1|21363.1|21351.1|21361.9|21349.9|1
1764178980000|2025-11-26 17:43:00|21366.7|21354.7|21375.3|21363.3|21375.4|21363.4|21366.7|21354.7|1
1764178990000|2025-11-26 17:43:10|21373|21361|21376.7|21364.7|21376.7|21364.7|21373|21361|4
1764179000000|2025-11-26 17:43:20|21375.5|21363.5|21377.8|21365.8|21377.8|21365.8|21375.4|21363.4|12
1764179010000|2025-11-26 17:43:30|21376.7|21364.7|21377.9|21365.9|21377.9|21365.9|21376.7|21364.7|0
1764179020000|2025-11-26 17:43:40|21376.7|21364.7|21386.8|21374.8|21386.8|21374.8|21376.7|21364.7|18
1764179030000|2025-11-26 17:43:50|21388|21376|21381.7|21369.7|21394.5|21379.7|21379.2|21367.2|20
1764179040000|2025-11-26 17:44:00|21382.9|21370.9|21381.7|21369.7|21382.9|21370.9|21381.6|21369.6|0
1764179050000|2025-11-26 17:44:10|21385.3|21373.3|21389.2|21377.2|21389.3|21377.3|21385.3|21373.3|11
1764179060000|2025-11-26 17:44:20|21388.2|21376.2|21386.7|21374.7|21390.8|21376.2|21386.7|21370.8|1
1764179070000|2025-11-26 17:44:30|21390.1|21378.1|21391.7|21379.7|21391.7|21379.7|21390.1|21378.1|4
1764179080000|2025-11-26 17:44:40|21391.8|21379.8|21394.2|21382.2|21394.2|21382.2|21390.6|21378.6|2
1764179090000|2025-11-26 17:44:50|21394.5|21382.5|21395.7|21375.7|21399.3|21387.3|21391.7|21374.6|4
1764179100000|2025-11-26 17:45:00|21391.8|21379.8|21391.9|21379.9|21396.8|21384.8|21391.8|21379.8|3
1764179110000|2025-11-26 17:45:10|21391.8|21379.8|21393.2|21381.2|21394.2|21382.2|21391.8|21379.8|0
1764179120000|2025-11-26 17:45:20|21387.4|21375.4|21384.4|21372.4|21387.4|21375.4|21384.4|21372.4|8
1764179130000|2025-11-26 17:45:30|21383.2|21371.2|21383.2|21371.2|21384.4|21372.4|21383.2|21371.2|0
1764179140000|2025-11-26 17:45:40|21383.3|21371.3|21384.4|21372.4|21388.3|21373.7|21383.3|21368.3|1
1764179160000|2025-11-26 17:46:00|21386.7|21374.7|21392.2|21372.2|21392.2|21376.1|21385.8|21372|2
1764179180000|2025-11-26 17:46:20|21374.7|21354.7|21377.1|21365.1|21378.7|21365.1|21369.6|21354.7|3
1764179190000|2025-11-26 17:46:30|21377.2|21365.2|21377.2|21365.2|21377.3|21365.3|21377.2|21365.2|0
1764179200000|2025-11-26 17:46:40|21377.3|21365.3|21377.1|21365.1|21380.8|21368.8|21377.1|21365.1|1
1764179210000|2025-11-26 17:46:50|21375.8|21363.8|21375.9|21363.9|21377.1|21365.1|21375.8|21363.8|0
1764179220000|2025-11-26 17:47:00|21373.5|21361.5|21368.4|21356.4|21373.5|21361.5|21368.4|21356.4|1
1764179230000|2025-11-26 17:47:10|21369.5|21357.5|21369.8|21357.8|21376|21361.3|21369.5|21356|0
1764179240000|2025-11-26 17:47:20|21370.9|21358.9|21364.9|21344.9|21370.9|21358.9|21359.6|21343.9|1
1764179250000|2025-11-26 17:47:30|21360.9|21348.9|21366.1|21346.1|21366.2|21348.9|21358.4|21346.1|0
1764179260000|2025-11-26 17:47:40|21361.9|21349.9|21368.4|21348.4|21368.4|21352.7|21360.8|21348.4|2
1764179270000|2025-11-26 17:47:50|21364.9|21344.9|21360.9|21348.9|21367.4|21350|21359.7|21344.9|3
1764179280000|2025-11-26 17:48:00|21359.7|21347.7|21337.6|21317.6|21362|21350|21330.9|21317.6|9
1764179290000|2025-11-26 17:48:10|21334.9|21322.9|21342.3|21330.3|21345|21331.5|21334.9|21318.8|1
1764179300000|2025-11-26 17:48:20|21346.4|21326.4|21338.4|21326.4|21346.4|21330.3|21338.4|21326.4|7
1764179310000|2025-11-26 17:48:30|21338.6|21326.6|21344.8|21332.8|21348.7|21332.8|21338.6|21326.4|0
1764179320000|2025-11-26 17:48:40|21345.9|21333.9|21345.9|21333.9|21352.4|21334|21345.9|21331.3|1
1764179330000|2025-11-26 17:48:50|21340.9|21328.9|21344.8|21332.8|21344.8|21332.8|21340.9|21328.9|0
1764179340000|2025-11-26 17:49:00|21343.5|21331.5|21341.2|21321.2|21344.7|21332.7|21337.3|21321.1|6
1764179350000|2025-11-26 17:49:10|21337.3|21325.3|21343.7|21323.7|21343.7|21326.4|21337.3|21323.7|0
1764179360000|2025-11-26 17:49:20|21339.6|21327.6|21339.9|21319.9|21339.9|21327.6|21338.4|21319.9|0
1764179370000|2025-11-26 17:49:30|21333.5|21321.5|21331.1|21319.1|21333.5|21321.5|21331.1|21319.1|0
1764179380000|2025-11-26 17:49:40|||||||||3
1764179390000|2025-11-26 17:49:50|21333.4|21321.4|21331.1|21319.1|21334.7|21322.7|21331.1|21319.1|0
1764179400000|2025-11-26 17:50:00|21328.8|21316.8|21326.1|21314.1|21328.8|21316.8|21324.9|21312.9|5
1764179410000|2025-11-26 17:50:10|21322.4|21310.4|21325.1|21305.1|21326.3|21310.4|21320|21304|3
1764179420000|2025-11-26 17:50:20|21326.3|21306.3|21328.9|21308.9|21328.9|21310.4|21322.4|21306.3|2
1764179430000|2025-11-26 17:50:30|21325|21313|21323.9|21311.9|21325|21313|21321.5|21309.5|0
1764179440000|2025-11-26 17:50:40|21323.8|21311.8|21322.5|21310.5|21323.8|21311.8|21313.8|21301.8|5
1764179450000|2025-11-26 17:50:50|21323.7|21311.7|21323.7|21311.7|21323.7|21311.7|21323.7|21311.7|0
1764179460000|2025-11-26 17:51:00|21326|21314|21326.3|21314.3|21326.3|21314.3|21326|21314|1
1764179470000|2025-11-26 17:51:10|21327.5|21315.5|21326.3|21314.3|21327.5|21315.5|21325|21313|0
1764179480000|2025-11-26 17:51:20|21326.2|21314.2|21327.5|21315.5|21327.5|21315.5|21326.2|21314.2|0
1764179500000|2025-11-26 17:51:40|21325|21313|21325|21313|21325|21313|21325|21313|0
1764179510000|2025-11-26 17:51:50|21318.6|21306.6|21318.6|21306.6|21318.6|21306.6|21318.6|21306.6|1
1764179520000|2025-11-26 17:52:00|21318.4|21306.4|21318.4|21306.4|21318.4|21306.4|21318.4|21306.4|0
1764179530000|2025-11-26 17:52:10|21318.6|21306.6|21319.8|21307.8|21325.1|21308.9|21318.6|21303.9|0
1764179540000|2025-11-26 17:52:20|21318.6|21306.6|21318.6|21306.6|21318.6|21306.6|21318.6|21306.6|2
1764179550000|2025-11-26 17:52:30|21319.8|21307.8|21316.1|21304.1|21323.9|21307.8|21315|21303|0
1764179560000|2025-11-26 17:52:40|||||||||2
1764179570000|2025-11-26 17:52:50|21317.4|21305.4|21318.5|21306.5|21318.5|21306.5|21317.4|21305.4|1
1764179580000|2025-11-26 17:53:00|21319.7|21307.7|21312.3|21300.3|21319.7|21307.7|21312.3|21300.3|3
1764179590000|2025-11-26 17:53:10|21313.5|21301.5|21317.2|21305.2|21317.2|21305.2|21313.5|21301.5|0
1764179600000|2025-11-26 17:53:20|21317.1|21305.1|21317.1|21305.1|21317.1|21305.1|21317.1|21305.1|1
1764179610000|2025-11-26 17:53:30|21314.8|21302.8|21313.5|21301.5|21314.8|21302.8|21313.5|21301.5|0
1764179620000|2025-11-26 17:53:40|21323.5|21311.5|21327.4|21315.4|21331.2|21315.4|21323.5|21311.2|1
1764179630000|2025-11-26 17:53:50|21328.6|21316.6|21331.2|21311.2|21331.2|21316.6|21328.6|21311.2|0
1764179640000|2025-11-26 17:54:00|21330|21310|21326|21314|21330|21314|21326|21310|0
1764179660000|2025-11-26 17:54:20|21328.5|21316.5|21328.5|21316.5|21328.5|21316.5|21328.5|21316.5|1
1764179680000|2025-11-26 17:54:40|21329.7|21317.7|21328.4|21316.4|21330.9|21318.9|21323.6|21311.6|0
1764179690000|2025-11-26 17:54:50|21327.1|21315.1|21324.8|21312.8|21327.1|21315.1|21324.8|21312.8|0
1764179710000|2025-11-26 17:55:10|21323.5|21311.5|21327.5|21307.5|21327.5|21311.5|21323.5|21307.5|0
1764179720000|2025-11-26 17:55:20|21328.6|21308.6|21328.3|21316.3|21328.6|21316.3|21328.3|21308.6|0
1764179740000|2025-11-26 17:55:40|||||||||1
1764179760000|2025-11-26 17:56:00|21329.4|21317.4|21332.2|21320.2|21332.2|21320.2|21329.4|21317.4|3
1764179770000|2025-11-26 17:56:10|21332.1|21320.1|21332.2|21320.2|21334.7|21322.7|21332.1|21320.1|4
1764179780000|2025-11-26 17:56:20|21333.4|21321.4|21328.6|21308.6|21333.4|21321.4|21323.4|21308.6|2
1764179790000|2025-11-26 17:56:30|21323.4|21311.4|21317|21305|21323.4|21311.4|21310.8|21296.1|6
1764179800000|2025-11-26 17:56:40|21316.9|21304.9|21319.5|21307.5|21320.9|21308.9|21316.9|21304.9|1
1764179820000|2025-11-26 17:57:00|21329.8|21309.8|21323.2|21311.2|21329.8|21311.3|21321.9|21306|3
1764179830000|2025-11-26 17:57:10|21323.3|21311.3|21321.9|21309.9|21323.3|21311.3|21321.9|21309.9|0
1764179840000|2025-11-26 17:57:20|21322.1|21310.1|21328.2|21316.2|21330.9|21316.2|21322.1|21310.1|1
1764179850000|2025-11-26 17:57:30|21328.3|21316.3|21332.1|21320.1|21336|21320.1|21328.3|21316|4
1764179880000|2025-11-26 17:58:00|21334.4|21322.4|21327.2|21315.2|21334.5|21322.5|21327.1|21315.1|0
1764179890000|2025-11-26 17:58:10|21327.1|21315.1|21333.3|21321.3|21333.4|21321.4|21327.1|21315.1|3
1764179900000|2025-11-26 17:58:20|21330.9|21318.9|21333.4|21321.4|21333.4|21321.4|21330.9|21318.9|1
1764179910000|2025-11-26 17:58:30|21332.2|21320.2|21331|21319|21333.4|21321.4|21331|21319|1
1764179960000|2025-11-26 17:59:20|21325.9|21313.9|21326|21314|21328.7|21315|21325.9|21308.7|4
1764179970000|2025-11-26 17:59:30|21328.7|21308.7|21324.8|21312.8|21328.7|21313.1|21324.8|21308.7|1
1764179980000|2025-11-26 17:59:40|21327.1|21315.1|21338.8|21318.8|21338.8|21321.6|21327.1|21308.7|8
1764179990000|2025-11-26 17:59:50|21336.1|21324.1|21338.8|21318.8|21338.8|21324.1|21334.6|21318.7|0
1764180000000|2025-11-26 18:00:00|21340|21320|21338.7|21318.7|21340.1|21325.3|21337.3|21318.7|0
1764180010000|2025-11-26 18:00:10|21338.8|21318.8|21331|21319|21338.8|21321.5|21331|21317.6|0
1764180030000|2025-11-26 18:00:30|21333.3|21321.3|21334.7|21322.7|21334.7|21322.7|21333.3|21321.3|0
1764180050000|2025-11-26 18:00:50|21340|21320|21338.6|21326.6|21340|21326.6|21337.2|21320|1
1764180060000|2025-11-26 18:01:00|21341.1|21329.1|21341|21329|21343.6|21331.6|21341|21329|0
1764180070000|2025-11-26 18:01:10|21342.1|21330.1|21337.3|21325.3|21346.2|21330.1|21337.3|21325.1|0
1764180080000|2025-11-26 18:01:20|21336.1|21324.1|21295.2|21283.2|21337.3|21325.3|21294.1|21274.1|28
1764180090000|2025-11-26 18:01:30|21297.5|21285.5|21297.5|21285.5|21297.5|21285.5|21297.5|21285.5|0
1764180100000|2025-11-26 18:01:40|21301.6|21281.6|21311.5|21291.5|21311.5|21293|21301.6|21281.6|3
1764180110000|2025-11-26 18:01:50|21311.4|21291.4|21305|21293|21311.4|21293|21305|21291.4|0
1764180120000|2025-11-26 18:02:00|21310.2|21290.2|21309.1|21289.1|21310.2|21290.2|21309.1|21289.1|0
1764180130000|2025-11-26 18:02:10|21309.2|21289.2|21309.2|21289.2|21309.2|21289.2|21309.2|21289.2|0
1764180150000|2025-11-26 18:02:30|21311.6|21291.6|21302.8|21282.8|21311.6|21291.6|21301.3|21282.8|0
1764180160000|2025-11-26 18:02:40|21305.3|21285.3|21315.2|21295.2|21320.2|21303|21302.7|21285.3|1
1764180170000|2025-11-26 18:02:50|21311.3|21299.3|21310|21298|21322.8|21302.8|21310|21294.1|0
1764180180000|2025-11-26 18:03:00|21313.9|21293.9|21310|21298|21315.2|21298|21310|21291.5|0
1764180190000|2025-11-26 18:03:10|21313.9|21293.9|21311.4|21291.4|21315.2|21298|21305|21290.2|2
1764180200000|2025-11-26 18:03:20|21311.5|21291.5|21311.6|21291.6|21311.6|21291.6|21311.5|21291.5|2
1764180220000|2025-11-26 18:03:40|21310.3|21290.3|21310|21298|21310.3|21298|21306.4|21290.3|4
1764180230000|2025-11-26 18:03:50|21311.6|21291.6|21311.6|21291.6|21311.6|21291.6|21311.6|21291.6|0
1764180240000|2025-11-26 18:04:00|21311.5|21291.5|21285.2|21273.2|21311.5|21294.1|21285.2|21273.2|9
1764180250000|2025-11-26 18:04:10|21282.8|21270.8|21271.7|21259.7|21282.9|21270.8|21271.7|21257.1|1
1764180260000|2025-11-26 18:04:20|21278.1|21258.1|21281.9|21261.9|21284.2|21264.2|21278.1|21258.1|0
1764180270000|2025-11-26 18:04:30|21284.2|21264.2|21280.3|21268.3|21284.2|21268.3|21271.7|21259.7|5
1764180280000|2025-11-26 18:04:40|21275.3|21263.3|21278.1|21258.1|21278.1|21263.3|21275.3|21258.1|1
1764180290000|2025-11-26 18:04:50|21276.9|21256.9|21270.6|21250.6|21276.9|21263.3|21269.4|21249.4|20
1764180300000|2025-11-26 18:05:00|21269.4|21249.4|21279.4|21259.4|21280.6|21260.6|21267.7|21249.3|1
1764180310000|2025-11-26 18:05:10|21275.7|21263.7|21281.9|21261.9|21283.1|21269.6|21275.2|21261.9|0
1764180320000|2025-11-26 18:05:20|21283.1|21263.1|21281.9|21261.9|21283.1|21263.1|21281.9|21261.9|0
1764180330000|2025-11-26 18:05:30|21282.8|21270.8|21285.3|21273.3|21285.3|21273.3|21282.8|21270.8|0
1764180350000|2025-11-26 18:05:50|21289.2|21269.2|21289.2|21269.2|21289.2|21273.2|21285.2|21269.2|1
1764180360000|2025-11-26 18:06:00|21290.4|21270.4|21289.2|21269.2|21290.4|21270.4|21289.2|21269.2|0
1764180370000|2025-11-26 18:06:10|21290.4|21270.4|21290.2|21278.2|21295.5|21279.3|21287.8|21269.2|2
1764180380000|2025-11-26 18:06:20|21291.3|21279.3|21290|21278|21297.7|21285.7|21290|21278|2
1764180390000|2025-11-26 18:06:30|21285.2|21273.2|21286.6|21266.6|21287.8|21273.2|21285.2|21266.6|0
1764180400000|2025-11-26 18:06:40|21290.1|21270.1|21284.1|21264.1|21290.1|21273|21282.7|21264.1|0
1764180410000|2025-11-26 18:06:50|21285.2|21265.2|21280|21268|21285.2|21268|21280|21264.1|1
1764180420000|2025-11-26 18:07:00|21286.5|21266.5|21286.5|21266.5|21286.5|21266.5|21286.5|21266.5|0
1764180430000|2025-11-26 18:07:10|21288.7|21276.7|21289.9|21277.9|21289.9|21277.9|21288.7|21276.7|1
1764180440000|2025-11-26 18:07:20|21288.7|21276.7|21298.9|21278.9|21298.9|21281.4|21288.7|21276.7|2
1764180450000|2025-11-26 18:07:30|21293.7|21281.7|21293.7|21281.7|21295.8|21283.8|21288.8|21276.8|3
1764180460000|2025-11-26 18:07:40|21291.3|21279.3|21301.4|21281.4|21301.4|21281.4|21291.3|21279.3|2
1764180470000|2025-11-26 18:07:50|21306.1|21286.1|21299.8|21287.8|21306.1|21287.8|21299.8|21286.1|0
1764180480000|2025-11-26 18:08:00|21298.7|21286.7|21298.6|21286.6|21298.7|21286.7|21298.6|21286.6|1
1764180490000|2025-11-26 18:08:10|21301.3|21281.3|21301.3|21281.3|21301.3|21281.3|21301.3|21281.3|0
1764180500000|2025-11-26 18:08:20|21297.4|21285.4|21297.4|21285.4|21302.5|21286.6|21297.4|21281.3|1
1764180510000|2025-11-26 18:08:30|21298.6|21286.6|21297.4|21285.4|21298.6|21286.6|21297.4|21285.4|1
1764180520000|2025-11-26 18:08:40|21297.3|21285.3|21303.7|21283.7|21303.7|21287.8|21297.3|21283.7|2
1764180530000|2025-11-26 18:08:50|21301|21289|21301|21289|21301|21289|21301|21289|2
1764180540000|2025-11-26 18:09:00|21303.7|21283.7|21303.6|21283.6|21303.7|21283.7|21303.6|21283.6|1
1764180550000|2025-11-26 18:09:10|21301.4|21281.4|21285.1|21265.1|21301.4|21282.8|21283.7|21263.7|2
1764180560000|2025-11-26 18:09:20|21286.2|21266.2|21298.7|21286.7|21299.8|21287.8|21286.2|21266.2|6
1764180570000|2025-11-26 18:09:30|21297.4|21285.4|21293.9|21273.9|21299.8|21287.8|21293.9|21273.9|15
1764180580000|2025-11-26 18:09:40|21291.4|21271.4|21287.7|21267.7|21291.4|21271.4|21287.7|21267.7|1
1764180590000|2025-11-26 18:09:50|21286.5|21266.5|21283.7|21271.7|21286.5|21271.7|21283.7|21266.5|0
1764180600000|2025-11-26 18:10:00|21285|21273|21288.7|21276.7|21290|21278|21283.7|21271.7|0
1764180630000|2025-11-26 18:10:30|21289.8|21277.8|21293.7|21281.7|21293.7|21281.7|21289.8|21277.8|0
1764180640000|2025-11-26 18:10:40|||||||||1
1764180650000|2025-11-26 18:10:50|21290.1|21278.1|21291.2|21279.2|21291.2|21279.2|21290.1|21278.1|0
1764180660000|2025-11-26 18:11:00|21294.8|21282.8|21292.5|21280.5|21298.9|21282.8|21292.5|21278.9|0
1764180670000|2025-11-26 18:11:10|21290.1|21278.1|21290.1|21278.1|21290.1|21278.1|21290.1|21278.1|0
1764180680000|2025-11-26 18:11:20|21290.2|21278.2|21296.6|21276.6|21296.6|21280.5|21290.2|21276.6|0
1764180690000|2025-11-26 18:11:30|21298.9|21278.9|21294.8|21282.8|21298.9|21282.8|21293.7|21277.7|0
1764180700000|2025-11-26 18:11:40|21292.5|21280.5|21294.8|21282.8|21294.8|21282.8|21292.4|21280.4|0
1764180710000|2025-11-26 18:11:50|21294.7|21282.7|21301.3|21281.3|21301.3|21282.7|21294.7|21281.3|0
1764180720000|2025-11-26 18:12:00|21300.2|21280.2|21303.7|21283.7|21303.7|21283.7|21294.8|21280.2|0
1764180730000|2025-11-26 18:12:10|21302.5|21282.5|21303.7|21283.7|21303.7|21285.2|21297.2|21281.2|3
1764180740000|2025-11-26 18:12:20|||||||||2
1764180750000|2025-11-26 18:12:30|21298.4|21286.4|21297.2|21285.2|21301.1|21286.4|21297.2|21281.1|2
1764180760000|2025-11-26 18:12:40|21296|21284|21295.9|21283.9|21296|21284|21295.9|21283.9|0
1764180780000|2025-11-26 18:13:00|21295.8|21283.8|21293.4|21281.4|21295.8|21283.8|21293.4|21281.4|0
1764180800000|2025-11-26 18:13:20|21291|21279|21297.2|21285.2|21298.3|21286.3|21291|21279|3
1764180810000|2025-11-26 18:13:30|||||||||1
1764180820000|2025-11-26 18:13:40|21298.4|21286.4|21304.8|21284.8|21304.8|21286.4|21298.4|21284.8|0
1764180830000|2025-11-26 18:13:50|21299.6|21287.6|21298.4|21286.4|21299.6|21287.6|21298.4|21286.4|4
1764180840000|2025-11-26 18:14:00|21300.9|21288.9|21300.9|21288.9|21300.9|21288.9|21300.9|21288.9|4
1764180850000|2025-11-26 18:14:10|21303.7|21283.7|21303.7|21283.7|21303.7|21283.7|21303.7|21283.7|0
1764180860000|2025-11-26 18:14:20|21302.4|21290.4|21302.3|21290.3|21303.6|21291.6|21302.3|21290.3|1
1764180870000|2025-11-26 18:14:30|21303.5|21291.5|21302.4|21290.4|21303.6|21291.6|21302.3|21290.3|0
1764180880000|2025-11-26 18:14:40|21301.1|21289.1|21303.6|21291.6|21303.6|21291.6|21301.1|21289.1|0
1764180890000|2025-11-26 18:14:50|21303.7|21291.7|21306.1|21294.1|21306.1|21294.1|21303.7|21291.7|0
1764180900000|2025-11-26 18:15:00|21308.6|21296.6|21306.1|21294.1|21308.6|21296.6|21306.1|21294.1|0
1764180910000|2025-11-26 18:15:10|21306|21294|21303.6|21291.6|21306|21294|21302.3|21290.3|1
1764180920000|2025-11-26 18:15:20|21303.7|21291.7|21313.7|21293.7|21313.7|21297.7|21303.7|21291.2|2
1764180930000|2025-11-26 18:15:30|21313.8|21293.8|21302.3|21290.3|21315|21295.3|21301|21286.2|0
1764180940000|2025-11-26 18:15:40|21303.5|21291.5|21302.3|21290.3|21308.7|21292.8|21302.3|21286.4|0
1764180950000|2025-11-26 18:15:50|||||||||3
1764180960000|2025-11-26 18:16:00|21303.4|21291.4|21307.2|21295.2|21307.2|21295.2|21303.4|21291.4|0
1764180980000|2025-11-26 18:16:20|21292.8|21280.8|21293.7|21281.7|21293.7|21281.7|21291.2|21279.2|4
1764181000000|2025-11-26 18:16:40|21291.3|21279.3|21286.3|21274.3|21291.3|21279.3|21286.3|21274.3|2
1764181010000|2025-11-26 18:16:50|21286.4|21274.4|21293.7|21281.7|21293.7|21281.7|21286.4|21274.4|1
1764181030000|2025-11-26 18:17:10|||||||||1
1764181040000|2025-11-26 18:17:20|21293.6|21281.6|21292.5|21280.5|21293.7|21281.7|21292.5|21280.5|0
1764181050000|2025-11-26 18:17:30|21292.4|21280.4|21301.4|21281.4|21301.4|21281.4|21285|21273|1
1764181060000|2025-11-26 18:17:40|21302.6|21282.6|21317.4|21305.4|21317.4|21305.4|21302.6|21282.6|3
1764181070000|2025-11-26 18:17:50|21317.3|21305.3|21319.9|21307.9|21319.9|21307.9|21315|21303|1
1764181080000|2025-11-26 18:18:00|21319.8|21307.8|21315.3|21295.3|21319.8|21307.8|21311.2|21295.2|4
1764181090000|2025-11-26 18:18:10|21311.2|21299.2|21305.3|21293.3|21311.2|21299.2|21305.3|21293.3|2
1764181100000|2025-11-26 18:18:20|21305.2|21293.2|21304|21292|21305.2|21293.2|21303.8|21291.8|0
1764181110000|2025-11-26 18:18:30|21307.6|21295.6|21316.6|21296.6|21316.6|21300.5|21307.6|21295.6|0
1764181120000|2025-11-26 18:18:40|21312.7|21300.7|21311.3|21299.3|21316.7|21300.7|21307.8|21295.8|0
1764181130000|2025-11-26 18:18:50|21310.2|21298.2|21310.2|21298.2|21315.4|21298.2|21310.2|21295.4|0
1764181140000|2025-11-26 18:19:00|21310.4|21298.4|21308|21288|21310.4|21298.4|21306.3|21288|0
1764181150000|2025-11-26 18:19:10|21310.4|21290.4|21301.5|21289.5|21310.4|21290.8|21301.5|21289.5|0
1764181160000|2025-11-26 18:19:20|21302.9|21282.9|21310|21298|21310.4|21298|21301.4|21282.9|0
1764181170000|2025-11-26 18:19:30|21310.1|21298.1|21311.4|21299.4|21313.6|21301.6|21310.1|21298.1|1
1764181180000|2025-11-26 18:19:40|21310.2|21298.2|21310.2|21298.2|21310.2|21298.2|21310.2|21298.2|0
1764181200000|2025-11-26 18:20:00|21311.4|21299.4|21302.7|21290.7|21311.4|21299.4|21302.7|21287.9|1
1764181210000|2025-11-26 18:20:10|21300.3|21288.3|21296.5|21284.5|21300.3|21288.3|21296.5|21284.5|0
1764181220000|2025-11-26 18:20:20|21302.7|21290.7|21301.4|21289.4|21302.7|21290.7|21301.4|21289.4|0
1764181230000|2025-11-26 18:20:30|21300.3|21288.3|21300.2|21288.2|21300.3|21288.3|21300.2|21288.2|1
1764181240000|2025-11-26 18:20:40|21304.1|21284.1|21304.1|21284.1|21304.1|21284.1|21304.1|21284.1|3
1764181250000|2025-11-26 18:20:50|21298.9|21286.9|21298.9|21286.9|21298.9|21286.9|21298.9|21286.9|1
1764181260000|2025-11-26 18:21:00|21297.7|21285.7|21297.7|21285.7|21297.7|21285.7|21297.7|21285.7|2
1764181270000|2025-11-26 18:21:10|21297.3|21285.3|21295.2|21283.2|21297.3|21285.3|21292.7|21280.7|0
1764181280000|2025-11-26 18:21:20|21293.9|21281.9|21293.9|21281.9|21293.9|21281.9|21293.9|21281.9|0
1764181290000|2025-11-26 18:21:30|||||||||1
1764181300000|2025-11-26 18:21:40|21296.3|21284.3|21297.7|21285.7|21297.7|21285.7|21296.3|21284.3|0
1764181310000|2025-11-26 18:21:50|21296.5|21284.5|21291.6|21279.6|21296.5|21284.5|21287.9|21274.4|8
1764181320000|2025-11-26 18:22:00|21294|21282|21292|21272|21298.1|21283.4|21287.9|21272|2
1764181330000|2025-11-26 18:22:10|21288.1|21276.1|21290.5|21278.5|21297|21281|21288.1|21273.3|1
1764181340000|2025-11-26 18:22:20|21289.3|21277.3|21292|21272|21292|21278.5|21289.3|21272|0
1764181350000|2025-11-26 18:22:30|21288.2|21276.2|21290.6|21278.6|21291.8|21279.8|21288.2|21276.2|1
1764181360000|2025-11-26 18:22:40|21289.5|21277.5|21289.4|21277.4|21289.5|21277.5|21289.4|21277.4|0
1764181370000|2025-11-26 18:22:50|21290.5|21278.5|21295.5|21283.5|21300.6|21283.5|21290.5|21278.5|2
1764181380000|2025-11-26 18:23:00|21299.5|21279.5|21298|21286|21304.5|21286|21295.5|21277.1|2
1764181390000|2025-11-26 18:23:10|21303.3|21283.3|21304.5|21284.5|21304.5|21284.5|21303.3|21283.3|1
1764181400000|2025-11-26 18:23:20|21305.7|21285.7|21306.9|21286.9|21307|21287|21305.7|21285.7|2
1764181410000|2025-11-26 18:23:30|21303|21291|21309.3|21289.3|21309.3|21291|21303|21287|3
1764181420000|2025-11-26 18:23:40|21307|21287|21311.4|21291.4|21311.5|21295.7|21306.9|21286.9|33
1764181430000|2025-11-26 18:23:50|21311.5|21291.5|21312.8|21292.8|21312.8|21292.8|21311.5|21291.5|0
1764181440000|2025-11-26 18:24:00|21310.4|21290.4|21304.7|21292.7|21312.6|21296.5|21302.3|21288.9|31
1764181450000|2025-11-26 18:24:10|21302.3|21290.3|21303.5|21291.5|21303.5|21291.5|21302.3|21290.3|0
1764181460000|2025-11-26 18:24:20|21302.4|21290.4|21304.8|21292.8|21308.4|21296.4|21302.4|21290.4|0
1764181480000|2025-11-26 18:24:40|21304.9|21292.9|21303.5|21291.5|21304.9|21292.9|21302.4|21290.4|2
1764181490000|2025-11-26 18:24:50|21308.3|21296.3|21308.2|21296.2|21308.3|21296.3|21304.8|21292.8|35
1764181500000|2025-11-26 18:25:00|21307|21295|21303.3|21291.3|21307|21295|21303.3|21291.3|11
1764181510000|2025-11-26 18:25:10|21303.6|21291.6|21301.2|21289.2|21310.1|21296.5|21301.2|21289.2|29
1764181520000|2025-11-26 18:25:20|21299.9|21287.9|21301.2|21289.2|21301.3|21289.3|21298.7|21286.7|4
1764181530000|2025-11-26 18:25:30|21300.2|21288.2|21299.5|21279.5|21306.6|21294.4|21296.5|21279.5|36
1764181540000|2025-11-26 18:25:40|21299|21287|21303|21283|21303.1|21287|21297.9|21283|1
1764181550000|2025-11-26 18:25:50|21299|21287|21291.7|21279.7|21303|21287|21291.7|21279.7|2
1764181560000|2025-11-26 18:26:00|21294.2|21282.2|21296.5|21284.5|21301.8|21284.5|21293|21281|0
1764181570000|2025-11-26 18:26:10|21297.7|21285.7|21296.5|21284.5|21303|21285.7|21296.5|21280.6|0
1764181580000|2025-11-26 18:26:20|21294|21282|21294|21282|21294|21282|21294|21282|1
1764181590000|2025-11-26 18:26:30|21294.2|21282.2|21297.7|21285.7|21297.7|21285.7|21294.2|21282.2|2
1764181600000|2025-11-26 18:26:40|21295.3|21283.3|21296.5|21284.5|21296.5|21284.5|21295.3|21283.3|0
1764181610000|2025-11-26 18:26:50|21295.3|21283.3|21295.5|21283.5|21295.5|21283.5|21291.7|21279.7|4
1764181620000|2025-11-26 18:27:00|21295.4|21283.4|21289|21277|21295.6|21283.4|21289|21275.6|1
1764181630000|2025-11-26 18:27:10|21288.7|21276.7|21288.9|21268.9|21288.9|21276.7|21288.7|21268.9|36
1764181640000|2025-11-26 18:27:20|21287.7|21267.7|21287.7|21267.7|21287.8|21271.8|21283.8|21267.7|0
1764181650000|2025-11-26 18:27:30|21283.6|21271.6|21290|21278|21293.9|21278|21283.6|21267.7|12
1764181660000|2025-11-26 18:27:40|21292.5|21280.5|21299|21279|21299|21280.5|21292.5|21279|1
1764181670000|2025-11-26 18:27:50|21297.4|21285.4|21299|21279|21301.4|21285.4|21295.2|21279|2
1764181680000|2025-11-26 18:28:00|21299.1|21279.1|21299|21279|21299.1|21279.1|21299|21279|1
1764181690000|2025-11-26 18:28:10|21299.1|21279.1|21299|21279|21299.1|21281.8|21293.8|21277.9|0
1764181700000|2025-11-26 18:28:20|21296.4|21284.4|21296.4|21284.4|21296.4|21284.4|21296.4|21284.4|0
1764181710000|2025-11-26 18:28:30|21294|21282|21293.9|21281.9|21294|21282|21293.9|21281.9|0
1764181730000|2025-11-26 18:28:50|21294|21282|21289|21277|21294|21282|21289|21277|1
1764181740000|2025-11-26 18:29:00|21288.9|21276.9|21292.4|21280.4|21293.7|21281.7|21286.3|21274.3|5
1764181750000|2025-11-26 18:29:10|21291.2|21279.2|21290|21278|21292.4|21280.4|21288.8|21276.8|1
1764181760000|2025-11-26 18:29:20|21288.8|21276.8|21288.8|21276.8|21290|21278|21288.8|21276.8|46
1764181770000|2025-11-26 18:29:30|21288.9|21276.9|21285.3|21273.3|21288.9|21276.9|21285.2|21273.2|1
1764181790000|2025-11-26 18:29:50|21284|21272|21284|21272|21284|21272|21282.8|21270.8|5
1764181800000|2025-11-26 18:30:00|21282.9|21270.9|21281.7|21269.7|21283|21271|21281.7|21269.7|2
1764181810000|2025-11-26 18:30:10|21282|21262|21284|21272|21284|21272|21277.8|21262|3
1764181820000|2025-11-26 18:30:20|21282.8|21270.8|21282.8|21270.8|21282.8|21270.8|21282.8|21270.8|1
1764181830000|2025-11-26 18:30:30|21282.7|21270.7|21282.7|21270.7|21285.6|21272|21282.6|21265.6|0
1764181840000|2025-11-26 18:30:40|21282.8|21270.8|21284.2|21264.2|21284.2|21270.8|21279.1|21264.2|0
1764181850000|2025-11-26 18:30:50|21280.1|21268.1|21277.7|21265.7|21284.2|21268.3|21277.7|21264.2|0
1764181860000|2025-11-26 18:31:00|21278|21266|21281.5|21269.5|21285.4|21269.5|21278|21263|0
1764181870000|2025-11-26 18:31:10|21281.6|21269.6|21281.6|21269.6|21281.6|21269.6|21281.5|21269.5|1
1764181880000|2025-11-26 18:31:20|21281.5|21269.5|21276.6|21264.6|21284.2|21269.6|21276.6|21263|4
1764181890000|2025-11-26 18:31:30|21276.5|21264.5|21275.5|21263.5|21276.8|21264.8|21273.3|21261.3|5
1764181900000|2025-11-26 18:31:40|21274.3|21262.3|21276.6|21264.6|21276.6|21264.6|21274.2|21262.2|1
1764181910000|2025-11-26 18:31:50|||||||||1
1764181920000|2025-11-26 18:32:00|21279|21267|21281.6|21269.6|21282.8|21270.8|21279|21267|0
1764181930000|2025-11-26 18:32:10|21285.1|21273.1|21276.6|21264.6|21285.1|21273.1|21276.6|21264.6|2
1764181940000|2025-11-26 18:32:20|21275.5|21263.5|21274.2|21262.2|21275.5|21263.5|21274.2|21262.2|0
1764181960000|2025-11-26 18:32:40|21276.6|21264.6|21275.6|21263.6|21276.6|21264.6|21275.4|21263.4|1
1764181970000|2025-11-26 18:32:50|21276.8|21264.8|21276.6|21264.6|21277.9|21265.9|21276.6|21264.6|0
1764181980000|2025-11-26 18:33:00|21274.3|21262.3|21266.6|21254.6|21275.4|21263.4|21266.6|21254.6|2
1764181990000|2025-11-26 18:33:10|21267.8|21255.8|21278.1|21266.1|21278.1|21266.1|21264.1|21252.1|18
1764182000000|2025-11-26 18:33:20|21277.2|21257.2|21272.9|21260.9|21279.6|21261.1|21270.6|21257.2|1
1764182010000|2025-11-26 18:33:30|21273.1|21261.1|21280.7|21260.7|21280.7|21262.2|21273.1|21260.7|1
1764182020000|2025-11-26 18:33:40|21276.6|21264.6|21278.1|21266.1|21281.9|21266.1|21276.6|21260.6|0
1764182030000|2025-11-26 18:33:50|21279.2|21267.2|21281.6|21269.6|21281.6|21269.6|21278|21266|0
1764182040000|2025-11-26 18:34:00|21280.5|21268.5|21281.6|21269.6|21281.6|21269.6|21280.5|21268.5|0
1764182050000|2025-11-26 18:34:10|21283|21271|21283|21271|21283|21271|21283|21271|0
1764182060000|2025-11-26 18:34:20|21282.9|21270.9|21281.6|21269.6|21282.9|21270.9|21281.6|21269.6|2
1764182070000|2025-11-26 18:34:30|21280.3|21268.3|21279.1|21267.1|21280.3|21268.3|21277.8|21265.8|0
1764182080000|2025-11-26 18:34:40|21283|21271|21285.3|21273.3|21285.3|21273.3|21283|21271|1
1764182090000|2025-11-26 18:34:50|21284.2|21272.2|21282.8|21270.8|21285.4|21273.4|21282.8|21270.8|0
1764182100000|2025-11-26 18:35:00|21282.9|21270.9|21282.8|21270.8|21284.1|21272.1|21282.8|21270.8|0
1764182120000|2025-11-26 18:35:20|21280.4|21268.4|21283.1|21263.1|21284.2|21268.4|21280.4|21263.1|0
1764182130000|2025-11-26 18:35:30|21279.1|21267.1|21282.9|21270.9|21284.1|21272.1|21279.1|21267.1|0
1764182140000|2025-11-26 18:35:40|21284.1|21272.1|21281.7|21269.7|21284.1|21272.1|21279.1|21267.1|4
1764182150000|2025-11-26 18:35:50|21282.9|21270.9|21284.2|21264.2|21284.2|21272|21275.1|21263.1|8
1764182160000|2025-11-26 18:36:00|21281.9|21261.9|21274|21262|21281.9|21265.5|21274|21261.9|0
1764182170000|2025-11-26 18:36:10|21277.7|21265.7|21284.2|21264.2|21284.2|21265.7|21277.7|21261.9|1
1764182180000|2025-11-26 18:36:20|21280.1|21268.1|21279|21267|21280.1|21268.1|21279|21267|0
1764182190000|2025-11-26 18:36:30|||||||||1
1764182210000|2025-11-26 18:36:50|21278.8|21266.8|21274|21262|21278.8|21266.8|21274|21262|3
1764182220000|2025-11-26 18:37:00|21275.2|21263.2|21273.9|21261.9|21275.2|21263.2|21273.8|21261.8|17
1764182230000|2025-11-26 18:37:10|21272.6|21260.6|21277.5|21265.5|21277.5|21265.5|21272.6|21260.6|3
1764182240000|2025-11-26 18:37:20|21277.6|21265.6|21276.3|21264.3|21277.6|21265.6|21276.3|21264.3|1
1764182250000|2025-11-26 18:37:30|||||||||1
1764182260000|2025-11-26 18:37:40|21277.5|21265.5|21281.3|21269.3|21281.3|21269.3|21275.1|21263.1|0
1764182270000|2025-11-26 18:37:50|||||||||1
1764182290000|2025-11-26 18:38:10|21280.1|21268.1|21280.1|21268.1|21281.2|21269.2|21277.6|21265.6|2
1764182300000|2025-11-26 18:38:20|21281.2|21269.2|21276.3|21264.3|21282.4|21270.4|21276.3|21264.3|0
1764182310000|2025-11-26 18:38:30|21275.1|21263.1|21273.9|21261.9|21275.1|21263.1|21273.9|21261.9|1
1764182320000|2025-11-26 18:38:40|21272.7|21260.7|21258.8|21246.8|21272.7|21260.7|21258.8|21246.8|6
1764182330000|2025-11-26 18:38:50|21261.1|21249.1|21241.3|21229.3|21261.1|21249.1|21241.3|21229.3|7
1764182340000|2025-11-26 18:39:00|21237.6|21225.6|21240|21228|21241.6|21229.6|21236.5|21224.5|2
1764182350000|2025-11-26 18:39:10|21238.8|21226.8|21235.4|21223.4|21238.8|21226.8|21230.3|21218.3|15
1764182360000|2025-11-26 18:39:20|21234.2|21222.2|21240.4|21228.4|21242.7|21230.7|21233|21221|1
1764182370000|2025-11-26 18:39:30|21240.3|21228.3|21237.9|21225.9|21240.4|21228.4|21237.9|21225.9|4
1764182380000|2025-11-26 18:39:40|21237.8|21225.8|21245.3|21233.3|21245.3|21233.3|21236.7|21224.7|5
1764182390000|2025-11-26 18:39:50|21242.8|21230.8|21242.8|21230.8|21245.3|21233.3|21242.8|21230.8|1
1764182400000|2025-11-26 18:40:00|21242.6|21230.6|21239.2|21227.2|21242.6|21230.6|21233.1|21221.1|1
1764182410000|2025-11-26 18:40:10|21238|21226|21238.9|21226.9|21240.3|21228.3|21236.5|21224.5|1
1764182420000|2025-11-26 18:40:20|21240.1|21228.1|21240.2|21228.2|21242.6|21230.6|21237.7|21225.7|1
1764182430000|2025-11-26 18:40:30|21240.3|21228.3|21241.6|21229.6|21241.6|21229.6|21240.2|21228.2|0
1764182440000|2025-11-26 18:40:40|21243.9|21231.9|21240.2|21228.2|21246.7|21233.3|21240.2|21224.4|2
1764182450000|2025-11-26 18:40:50|21237.7|21225.7|21241.6|21229.6|21242.8|21230.8|21236.5|21224.5|0
1764182460000|2025-11-26 18:41:00|21241.7|21229.7|21253.6|21241.6|21253.6|21241.6|21239|21227|9
1764182470000|2025-11-26 18:41:10|21252.3|21240.3|21249.9|21237.9|21253.6|21241.6|21249.9|21237.9|2
1764182480000|2025-11-26 18:41:20|21250.1|21238.1|21246.3|21234.3|21250.1|21238.1|21246.3|21234.3|3
1764182490000|2025-11-26 18:41:30|21250.2|21230.2|21250.2|21230.2|21250.2|21230.2|21250.2|21230.2|0
1764182500000|2025-11-26 18:41:40|21246.1|21234.1|21246.1|21234.1|21246.2|21234.2|21245|21233|0
1764182510000|2025-11-26 18:41:50|21246|21234|21249.9|21237.9|21252.4|21240.4|21246|21234|0
1764182520000|2025-11-26 18:42:00|21248.6|21236.6|21248.6|21236.6|21248.6|21236.6|21248.6|21236.6|1
1764182530000|2025-11-26 18:42:10|21246.1|21234.1|21243.6|21231.6|21246.1|21234.1|21243.6|21231.6|0
1764182540000|2025-11-26 18:42:20|21243.8|21231.8|21243.8|21231.8|21243.8|21231.8|21243.8|21231.8|0
1764182550000|2025-11-26 18:42:30|21245|21233|21241.2|21229.2|21246.1|21234.1|21237.4|21225.4|1
1764182560000|2025-11-26 18:42:40|21244.7|21232.7|21239.9|21227.9|21244.7|21232.7|21239.9|21227.9|2
1764182570000|2025-11-26 18:42:50|21240|21228|21238.6|21226.6|21241|21229|21238.6|21226.6|3
1764182580000|2025-11-26 18:43:00|21241.1|21229.1|21233.6|21221.6|21241.1|21229.1|21233.6|21221.6|6
1764182590000|2025-11-26 18:43:10|21234.8|21222.8|21240.8|21228.8|21242.1|21230.1|21234.8|21221.2|5
1764182600000|2025-11-26 18:43:20|21237|21225|21234.6|21222.6|21238.5|21226.5|21229.9|21217.9|15
1764182610000|2025-11-26 18:43:30|21232.3|21220.3|21234.6|21222.6|21234.7|21222.7|21232.2|21220.2|0
1764182620000|2025-11-26 18:43:40|21234.7|21222.7|21234.8|21222.8|21234.8|21222.8|21233.6|21221.6|8
1764182630000|2025-11-26 18:43:50|21237.3|21225.3|21237.4|21225.4|21242.2|21230.2|21237.3|21225.3|10
1764182640000|2025-11-26 18:44:00|21245.1|21225.1|21236.2|21224.2|21245.1|21227.9|21235|21223|22
1764182650000|2025-11-26 18:44:10|21241.5|21221.5|21235.1|21223.1|21241.5|21228.1|21235.1|21221.5|2
1764182660000|2025-11-26 18:44:20|21237.4|21225.4|21230|21218|21240.1|21228.1|21227.7|21215.7|14
1764182670000|2025-11-26 18:44:30|21228.7|21216.7|21230|21218|21230|21218|21227.6|21215.6|1
1764182680000|2025-11-26 18:44:40|21230.1|21218.1|21231.3|21219.3|21231.3|21219.3|21230.1|21218.1|3
1764182690000|2025-11-26 18:44:50|21230.2|21218.2|21221.1|21209.1|21230.2|21218.2|21219.9|21205.2|11
1764182700000|2025-11-26 18:45:00|21222.4|21210.4|21221.3|21209.3|21222.4|21210.4|21219.9|21207.9|2
1764182710000|2025-11-26 18:45:10|21225.2|21205.2|21222.3|21210.3|21226.5|21211.9|21222.3|21205.2|1
1764182720000|2025-11-26 18:45:20|21220|21208|21226.4|21206.4|21226.4|21208|21217.5|21205.5|5
1764182730000|2025-11-26 18:45:30|21222.5|21210.5|21231.1|21219.1|21231.1|21219.1|21222.5|21210.5|0
1764182740000|2025-11-26 18:45:40|21229.8|21217.8|21226|21214|21229.8|21217.8|21226|21214|3
1764182750000|2025-11-26 18:45:50|21226.1|21214.1|21226.1|21214.1|21226.1|21214.1|21223.7|21211.7|5
1764182760000|2025-11-26 18:46:00|21226.2|21214.2|21226.2|21214.2|21226.2|21214.2|21226.2|21214.2|1
1764182770000|2025-11-26 18:46:10|21226.4|21206.4|21226.4|21206.4|21226.4|21206.4|21226.4|21206.4|2
1764182780000|2025-11-26 18:46:20|21225.2|21205.2|21219.9|21207.9|21225.2|21209.1|21218.7|21205.2|1
1764182790000|2025-11-26 18:46:30|21220|21208|21221.1|21209.1|21221.2|21209.2|21219.9|21207.9|2
1764182800000|2025-11-26 18:46:40|21222.5|21210.5|21224.9|21212.9|21225|21213|21222.5|21210.5|2
1764182810000|2025-11-26 18:46:50|21228.7|21208.7|21222.3|21210.3|21228.7|21212.7|21222.3|21208.7|1
1764182820000|2025-11-26 18:47:00|21221.1|21209.1|21223.7|21211.7|21223.7|21211.7|21221.1|21209.1|0
1764182830000|2025-11-26 18:47:10|21223.8|21211.8|21226.2|21214.2|21226.2|21214.2|21223.8|21211.8|1
1764182840000|2025-11-26 18:47:20|21223.7|21211.7|21222.5|21210.5|21223.7|21211.7|21221.1|21209.1|3
1764182850000|2025-11-26 18:47:30|21223.6|21211.6|21223.7|21211.7|21223.7|21211.7|21220|21208|2
1764182860000|2025-11-26 18:47:40|21225|21213|21223.8|21211.8|21226.1|21214.1|21223.8|21211.8|0
1764182870000|2025-11-26 18:47:50|21223.7|21211.7|21231.1|21219.1|21231.1|21219.1|21221.3|21209.3|3
1764182880000|2025-11-26 18:48:00|21229.8|21217.8|21238.9|21218.9|21238.9|21221.6|21228.6|21216.6|9
1764182890000|2025-11-26 18:48:10|21237.4|21225.4|21238.6|21226.6|21238.6|21226.6|21237.4|21225.4|0
1764182900000|2025-11-26 18:48:20|||||||||1
1764182910000|2025-11-26 18:48:30|21238.5|21226.5|21238.9|21218.9|21241.3|21226.5|21232.5|21218.9|6
1764182920000|2025-11-26 18:48:40|21233.7|21221.7|21232.5|21220.5|21233.7|21221.7|21232.5|21220.5|1
1764182930000|2025-11-26 18:48:50|21231.2|21219.2|21231.2|21219.2|21231.2|21219.2|21231.2|21219.2|0
1764182940000|2025-11-26 18:49:00|21237|21225|21232.4|21220.4|21240|21228|21232.4|21218.9|25
1764182950000|2025-11-26 18:49:10|21233.7|21221.7|21227.4|21215.4|21233.7|21221.7|21227.4|21215.4|0
1764182960000|2025-11-26 18:49:20|21226.2|21214.2|21229.9|21217.9|21229.9|21217.9|21224.9|21212.9|4
1764182970000|2025-11-26 18:49:30|21229.8|21217.8|21237.1|21225.1|21240.1|21225.3|21229.8|21217.8|0
1764182980000|2025-11-26 18:49:40|21236|21224|21238.5|21226.5|21238.5|21226.5|21234.6|21222.6|2
1764182990000|2025-11-26 18:49:50|21236.1|21224.1|21236|21224|21236.1|21224.1|21236|21224|2
1764183000000|2025-11-26 18:50:00|21236.1|21224.1|21238.5|21226.5|21240.1|21226.5|21236|21220.1|15
1764183010000|2025-11-26 18:50:10|21242.4|21222.4|21243.3|21231.3|21243.4|21231.4|21241|21222.4|3
1764183020000|2025-11-26 18:50:20|21243.4|21231.4|21245.7|21233.7|21245.7|21233.7|21243.4|21231.4|2
1764183030000|2025-11-26 18:50:30|21246.9|21234.9|21248.3|21236.3|21248.3|21236.3|21245.8|21233.8|1
1764183040000|2025-11-26 18:50:40|||||||||1
1764183050000|2025-11-26 18:50:50|21248.2|21236.2|21244.3|21232.3|21248.2|21236.2|21242.1|21230.1|52
1764183060000|2025-11-26 18:51:00|21243.1|21231.1|21244.5|21232.5|21244.5|21232.5|21240.6|21228.6|3
1764183070000|2025-11-26 18:51:10|21245.6|21233.6|21244.5|21232.5|21245.6|21233.6|21244.4|21232.4|0
1764183080000|2025-11-26 18:51:20|21243.2|21231.2|21243.1|21231.1|21247.1|21231.2|21243.1|21227.1|18
1764183090000|2025-11-26 18:51:30|21243.3|21231.3|21249.4|21237.4|21249.4|21237.4|21243.2|21231.2|2
1764183100000|2025-11-26 18:51:40|21249.6|21237.6|21250.6|21238.6|21251.9|21239.9|21248.1|21236.1|4
1764183110000|2025-11-26 18:51:50|21251.8|21239.8|21249.4|21237.4|21251.8|21239.8|21249.4|21237.4|9
1764183120000|2025-11-26 18:52:00|21248.2|21236.2|21248.1|21236.1|21248.2|21236.2|21248.1|21236.1|0
1764183130000|2025-11-26 18:52:10|21246.9|21234.9|21248.1|21236.1|21248.1|21236.1|21245.7|21233.7|5
1764183140000|2025-11-26 18:52:20|||||||||2
1764183150000|2025-11-26 18:52:30|||||||||1
1764183160000|2025-11-26 18:52:40|21244.3|21232.3|21237.1|21225.1|21244.3|21232.3|21237.1|21221.2|4
1764183170000|2025-11-26 18:52:50|21247.1|21235.1|21247.1|21235.1|21247.1|21235.1|21245.8|21233.8|1
1764183180000|2025-11-26 18:53:00|21241|21229|21240.8|21228.8|21241|21229|21240.8|21228.8|1
1764183190000|2025-11-26 18:53:10|21243.3|21231.3|21254.6|21242.6|21258.4|21242.6|21243.3|21231.3|9
1764183200000|2025-11-26 18:53:20|21255.7|21243.7|21258.3|21246.3|21258.3|21246.3|21255.7|21243.7|0
1764183210000|2025-11-26 18:53:30|21260.6|21248.6|21263.3|21251.3|21263.3|21251.3|21260.6|21248.6|4
1764183220000|2025-11-26 18:53:40|21263.2|21251.2|21267.1|21255.1|21267.1|21255.1|21263.2|21251.2|6
1764183230000|2025-11-26 18:53:50|21268.3|21256.3|21267|21255|21270.8|21258.8|21267|21255|10
1764183240000|2025-11-26 18:54:00|21270.8|21258.8|21269.6|21257.6|21270.8|21258.8|21267.1|21255.1|5
1764183250000|2025-11-26 18:54:10|21270.7|21258.7|21275.7|21263.7|21275.7|21263.7|21270.7|21258.7|3
1764183260000|2025-11-26 18:54:20|21275.6|21263.6|21275.6|21263.6|21275.6|21263.6|21275.6|21263.6|23
1764183270000|2025-11-26 18:54:30|21275.5|21263.5|21275.6|21263.6|21275.6|21263.6|21275.5|21263.5|10
1764183280000|2025-11-26 18:54:40|21285.6|21273.6|21255.7|21243.7|21290.8|21273.6|21255.7|21243.7|17
1764183290000|2025-11-26 18:54:50|21254.7|21242.7|21259.6|21247.6|21259.6|21247.6|21253.3|21241.3|2
1764183300000|2025-11-26 18:55:00|21259.5|21247.5|21254.7|21242.7|21259.5|21247.5|21254.7|21242.7|2
1764183310000|2025-11-26 18:55:10|21255.8|21243.8|21257.1|21245.1|21259.5|21247.5|21253.4|21237.2|6
1764183320000|2025-11-26 18:55:20|21258.3|21246.3|21263.2|21251.2|21263.2|21251.2|21257.1|21245.1|0
1764183330000|2025-11-26 18:55:30|21262.1|21250.1|21262.2|21250.2|21263.2|21251.2|21262.1|21250.1|2
1764183340000|2025-11-26 18:55:40|21263.3|21251.3|21270.7|21258.7|21273.5|21258.7|21263.3|21251.3|6
1764183350000|2025-11-26 18:55:50|21278.1|21266.1|21283|21271|21286.9|21271|21278.1|21263.4|2
1764183360000|2025-11-26 18:56:00|21281.8|21269.8|21290.5|21278.5|21290.5|21278.5|21281.8|21269.8|1
1764183370000|2025-11-26 18:56:10|21290.4|21278.4|21296.6|21284.6|21296.6|21284.6|21289.2|21277.2|1
1764183380000|2025-11-26 18:56:20|21295.5|21283.5|21299|21287|21301.7|21287|21295.5|21280.6|18
1764183390000|2025-11-26 18:56:30|21299.1|21287.1|21300.6|21280.6|21300.6|21287.1|21297.8|21279.4|11
1764183400000|2025-11-26 18:56:40|21299.4|21279.4|21295.3|21283.3|21299.4|21283.3|21295.3|21279.4|2
1764183410000|2025-11-26 18:56:50|21295.5|21283.5|21295.4|21283.4|21300.6|21287.1|21295.3|21280.6|44
1764183420000|2025-11-26 18:57:00|21296.6|21284.6|21297.9|21285.9|21297.9|21285.9|21295.4|21283.4|2
1764183430000|2025-11-26 18:57:10|21296.6|21284.6|21295.5|21283.5|21297.8|21285.8|21295.5|21283.5|6
1764183440000|2025-11-26 18:57:20|21294.2|21282.2|21297.9|21285.9|21299.4|21285.9|21294.2|21279.4|2
1764183450000|2025-11-26 18:57:30|21296.7|21284.7|21296.7|21284.7|21296.7|21284.7|21296.7|21284.7|0
1764183460000|2025-11-26 18:57:40|21296.6|21284.6|21297.6|21285.6|21301.7|21287|21294.1|21281.7|5
1764183470000|2025-11-26 18:57:50|21295.3|21283.3|21294.1|21282.1|21295.3|21283.3|21294.1|21282.1|0
1764183480000|2025-11-26 18:58:00|21294.2|21282.2|21291.7|21279.7|21295.4|21283.4|21287.9|21275.9|19
1764183490000|2025-11-26 18:58:10|21291.9|21279.9|21294.2|21282.2|21299.4|21283.5|21291.9|21279.4|4
1764183500000|2025-11-26 18:58:20|21295.4|21283.4|21291.5|21279.5|21295.4|21283.4|21290.2|21278.2|16
1764183510000|2025-11-26 18:58:30|21293.9|21281.9|21292.7|21280.7|21294|21282|21292.7|21280.7|1
1764183520000|2025-11-26 18:58:40|21290.3|21278.3|21292.8|21280.8|21294.1|21282.1|21290.3|21278.3|6
1764183530000|2025-11-26 18:58:50|21292.9|21280.9|21291.6|21279.6|21294|21282|21290.4|21278.4|0
1764183540000|2025-11-26 18:59:00|21290.3|21278.3|21289.1|21277.1|21290.3|21278.3|21289.1|21277.1|6
1764183550000|2025-11-26 18:59:10|21285.1|21273.1|21282.7|21270.7|21285.1|21273.1|21282.7|21270.7|28
1764183560000|2025-11-26 18:59:20|21282.8|21270.8|21269.5|21257.5|21283|21271|21269.5|21257.5|14
1764183570000|2025-11-26 18:59:30|21271.9|21259.9|21277.9|21265.9|21284.2|21272.2|21266.9|21254.9|22
1764183580000|2025-11-26 18:59:40|21276.7|21264.7|21297.6|21285.6|21297.6|21285.6|21276.7|21264.7|41
1764183590000|2025-11-26 18:59:50|21296.4|21284.4|21295.2|21283.2|21300.1|21288.1|21293.9|21281.9|47
1764183600000|2025-11-26 19:00:00|21296.5|21284.5|21296.6|21284.6|21297.7|21285.7|21296.5|21284.5|21
1764183610000|2025-11-26 19:00:10|21291.8|21279.8|21291.9|21279.9|21291.9|21279.9|21291.8|21279.8|9
1764183620000|2025-11-26 19:00:20|21293.1|21281.1|21293.1|21281.1|21294.3|21282.3|21293.1|21281.1|17
1764183630000|2025-11-26 19:00:30|21291.9|21279.9|21289.6|21277.6|21291.9|21279.9|21289.4|21277.4|14
1764183640000|2025-11-26 19:00:40|21290.7|21278.7|21289.5|21277.5|21290.7|21278.7|21289.5|21277.5|6
1764183650000|2025-11-26 19:00:50|21290.7|21278.7|21290.7|21278.7|21292|21280|21289.4|21277.4|6
1764183660000|2025-11-26 19:01:00|21293.1|21281.1|21295.4|21283.4|21299|21287|21293.1|21281.1|67
1764183670000|2025-11-26 19:01:10|21297.7|21285.7|21290.2|21278.2|21297.7|21285.7|21290.2|21278.2|4
1764183680000|2025-11-26 19:01:20|21290.3|21278.3|21292.7|21280.7|21292.8|21280.8|21290.3|21278.3|2
1764183690000|2025-11-26 19:01:30|21293|21281|21294.2|21282.2|21294.2|21282.2|21293|21281|4
1764183700000|2025-11-26 19:01:40|21295.3|21283.3|21297.7|21285.7|21297.7|21285.7|21295.3|21283.3|2
1764183710000|2025-11-26 19:01:50|21299|21287|21297.7|21285.7|21299|21287|21297.7|21285.7|11
1764183720000|2025-11-26 19:02:00|21296.6|21284.6|21295.4|21283.4|21296.6|21284.6|21295.3|21283.3|2
1764183730000|2025-11-26 19:02:10|21297.7|21285.7|21312.8|21300.8|21312.8|21300.8|21296.5|21284.5|14
1764183740000|2025-11-26 19:02:20|21314.1|21302.1|21315.3|21303.3|21315.4|21303.4|21314.1|21302.1|9
1764183750000|2025-11-26 19:02:30|21315.2|21303.2|21322.6|21310.6|21323.9|21311.9|21315.2|21303.2|5
1764183760000|2025-11-26 19:02:40|21321.4|21309.4|21316.5|21304.5|21323.9|21311.9|21316.5|21304.5|5
1764183770000|2025-11-26 19:02:50|21316.6|21304.6|21319|21307|21319|21307|21316.6|21304.6|1
1764183780000|2025-11-26 19:03:00|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|21317.7|21305.7|4
1764183790000|2025-11-26 19:03:10|21316.5|21304.5|21316.6|21304.6|21316.7|21304.7|21314.1|21302.1|28
1764183800000|2025-11-26 19:03:20|21315.4|21303.4|21312.7|21300.7|21315.4|21303.4|21312.7|21300.7|0
1764183810000|2025-11-26 19:03:30|21312.8|21300.8|21310.4|21298.4|21312.8|21300.8|21310.4|21298.4|1
1764183820000|2025-11-26 19:03:40|21311.7|21299.7|21311.5|21299.5|21315.4|21303.4|21311.5|21299.5|13
1764183830000|2025-11-26 19:03:50|21310.4|21298.4|21309.3|21297.3|21315.4|21303.4|21307.9|21295.9|8
1764183840000|2025-11-26 19:04:00|21309.2|21297.2|21313.1|21293.1|21313.1|21298.3|21307.8|21291.9|4
1764183850000|2025-11-26 19:04:10|21314.2|21294.2|21305.4|21293.4|21314.2|21298.4|21305.4|21290.7|4
1764183860000|2025-11-26 19:04:20|21306.6|21294.6|21305.4|21293.4|21306.6|21294.6|21305.4|21293.4|0
1764183870000|2025-11-26 19:04:30|21306.6|21294.6|21300.5|21288.5|21307.8|21295.8|21299.2|21287.2|6
1764183880000|2025-11-26 19:04:40|21301.7|21289.7|21301.5|21289.5|21311.8|21294.6|21301.5|21287.2|1
1764183890000|2025-11-26 19:04:50|21301.6|21289.6|21301.7|21289.7|21314.3|21295.7|21301.6|21285.7|1
1764599400000|2025-12-01 14:30:00|21845.7|21833.7|21865.2|21853.2|21891.6|21879.4|21829|21817|106
1764599410000|2025-12-01 14:30:10|21866.4|21854.4|21820.2|21808.2|21875.2|21863.2|21820.2|21808.2|47
1764599420000|2025-12-01 14:30:20|21820.1|21808.1|21805.1|21793.1|21822.6|21810.6|21790.2|21778.2|79
1764599430000|2025-12-01 14:30:30|21805.2|21793.2|21776.5|21764.5|21805.2|21793.2|21771.4|21759.4|38
1764599440000|2025-12-01 14:30:40|21784|21772|21786.5|21774.5|21799|21787|21784|21772|66
1764599450000|2025-12-01 14:30:50|21785.2|21773.2|21786.5|21774.5|21797.7|21785.7|21784|21772|33
1764599460000|2025-12-01 14:31:00|21787.7|21775.7|21752.7|21740.7|21787.7|21775.7|21744|21732|144
1764599470000|2025-12-01 14:31:10|21754|21742|21762.7|21750.7|21762.7|21750.7|21745.3|21733.3|32
1764599480000|2025-12-01 14:31:20|21760.2|21748.2|21766.5|21754.5|21775.2|21763.2|21760.2|21748.2|45
1764599490000|2025-12-01 14:31:30|21765.2|21753.2|21746.5|21734.5|21765.2|21753.2|21742.7|21730.7|62
1764599500000|2025-12-01 14:31:40|21745.2|21733.2|21750.2|21738.2|21756.4|21744.4|21742.7|21730.7|33
1764599510000|2025-12-01 14:31:50|21749|21737|21761.7|21741.7|21765.5|21750.7|21747.7|21735.7|56
1764599520000|2025-12-01 14:32:00|21760.2|21748.2|21754|21742|21762.7|21750.7|21742.8|21730.8|57
1764599530000|2025-12-01 14:32:10|21755.2|21743.2|21761.5|21749.5|21769|21757|21755.2|21743.2|17
1764599540000|2025-12-01 14:32:20|21764|21752|21779|21767|21779|21767|21761.5|21749.5|13
1764599550000|2025-12-01 14:32:30|21777.8|21765.8|21792.8|21780.8|21792.8|21780.8|21775.3|21763.3|30
1764599560000|2025-12-01 14:32:40|21795.3|21783.3|21794|21782|21802.8|21790.8|21794|21782|23
1764599570000|2025-12-01 14:32:50|21791.5|21779.5|21794|21782|21796.5|21784.5|21775.3|21763.3|42
1764599580000|2025-12-01 14:33:00|21791.5|21779.5|21795.2|21783.2|21796.5|21784.5|21787.8|21775.8|31
1764599590000|2025-12-01 14:33:10|21791.5|21779.5|21789|21777|21794|21782|21786.5|21774.5|12
1764599600000|2025-12-01 14:33:20|21791.5|21779.5|21790.2|21778.2|21794|21782|21787.8|21775.8|15
1764599610000|2025-12-01 14:33:30|21789|21777|21786.5|21774.5|21790.2|21778.2|21781.5|21769.5|19
1764599620000|2025-12-01 14:33:40|21787.7|21775.7|21786.5|21774.5|21789|21777|21786.5|21774.5|10
1764599630000|2025-12-01 14:33:50|21777.8|21765.8|21785.2|21773.2|21790.2|21778.2|21777.7|21765.7|21
1764599640000|2025-12-01 14:34:00|21789|21777|21790.2|21778.2|21792.7|21780.7|21786.4|21774.4|16
1764599650000|2025-12-01 14:34:10|21792.7|21780.7|21781.5|21769.5|21792.7|21780.7|21780.2|21768.2|8
1764599660000|2025-12-01 14:34:20|21782.7|21770.7|21780.2|21768.2|21786.5|21774.5|21779|21767|15
1764599670000|2025-12-01 14:34:30|21776.5|21764.5|21774|21762|21776.5|21764.5|21764|21752|27
1764599680000|2025-12-01 14:34:40|21775.2|21763.2|21777.7|21765.7|21780.2|21768.2|21775.2|21763.2|13
1764599690000|2025-12-01 14:34:50|21776.4|21764.4|21769|21757|21776.4|21764.4|21764|21752|53
1764599700000|2025-12-01 14:35:00|21770.2|21758.2|21754.1|21742.1|21771.5|21759.5|21754.1|21742.1|31
1764599710000|2025-12-01 14:35:10|21752.8|21740.8|21769|21757|21769|21757|21749|21737|33
1764599720000|2025-12-01 14:35:20|21766.8|21746.8|21755.3|21743.3|21766.8|21754.5|21755.3|21743.3|20
1764599730000|2025-12-01 14:35:30|21755.2|21743.2|21755.2|21743.2|21756.5|21744.5|21746.6|21734.6|32
1764599740000|2025-12-01 14:35:40|21756.5|21744.5|21745.2|21733.2|21757.8|21745.8|21745.2|21733.2|6
1764599750000|2025-12-01 14:35:50|21744|21732|21746.5|21734.5|21749|21737|21744|21732|6
1764599760000|2025-12-01 14:36:00|21740.3|21728.3|21736.5|21724.5|21741.5|21729.5|21736.5|21724.5|26
1764599770000|2025-12-01 14:36:10|21735.3|21723.3|21722.8|21710.8|21735.3|21723.3|21722.8|21710.8|15
1764599780000|2025-12-01 14:36:20|21721.5|21709.5|21715.3|21703.3|21721.5|21709.5|21715.3|21703.3|15
1764599790000|2025-12-01 14:36:30|21710.3|21698.3|21705.3|21693.3|21714.1|21702.1|21701.6|21689.6|31
1764599800000|2025-12-01 14:36:40|21706.6|21694.6|21704.1|21692.1|21710.3|21698.3|21704.1|21692.1|23
1764599810000|2025-12-01 14:36:50|21707.9|21695.9|21702.9|21690.9|21707.9|21695.9|21702.9|21690.9|29
1764599820000|2025-12-01 14:37:00|21700.4|21688.4|21680.4|21668.4|21700.4|21688.4|21680.3|21668.3|54
1764599830000|2025-12-01 14:37:10|21679.1|21667.1|21700.3|21688.3|21700.3|21688.3|21679.1|21667.1|25
1764599840000|2025-12-01 14:37:20|21705.3|21693.3|21704.1|21692.1|21707.8|21695.8|21699.1|21687.1|19
1764599850000|2025-12-01 14:37:30|21702.8|21690.8|21700.4|21688.4|21705.3|21693.3|21700.4|21688.4|4
1764599860000|2025-12-01 14:37:40|21699.1|21687.1|21697.9|21685.9|21699.1|21687.1|21695.4|21683.4|13
1764599870000|2025-12-01 14:37:50|21696.6|21684.6|21707.8|21695.8|21710.3|21698.3|21696.6|21684.6|19
1764599880000|2025-12-01 14:38:00|21705.3|21693.3|21705.3|21693.3|21707.8|21695.8|21704.1|21692.1|30
1764599890000|2025-12-01 14:38:10|21694.1|21682.1|21690.3|21678.3|21694.1|21682.1|21690.3|21678.3|7
1764599900000|2025-12-01 14:38:20|||||||||5
1764599910000|2025-12-01 14:38:30|21687.8|21675.8|21682.8|21670.8|21687.8|21675.8|21682.8|21670.8|31
1764599920000|2025-12-01 14:38:40|21680.3|21668.3|21672.8|21660.8|21680.3|21668.3|21672.8|21660.8|7
1764599930000|2025-12-01 14:38:50|21670.3|21658.3|21667.8|21655.8|21671.6|21659.6|21667.8|21655.8|11
1764599940000|2025-12-01 14:39:00|21669.1|21657.1|21657.9|21645.9|21669.1|21657.1|21657.9|21645.9|23
1764599950000|2025-12-01 14:39:10|21657.8|21645.8|21652.9|21640.9|21657.8|21645.8|21652.9|21640.9|20
1764599960000|2025-12-01 14:39:20|21652.8|21640.8|21647.9|21635.9|21652.8|21640.8|21645.4|21633.4|23
1764599970000|2025-12-01 14:39:30|21641.7|21629.7|21640.4|21628.4|21645.4|21633.4|21640.4|21628.4|44
1764599980000|2025-12-01 14:39:40|21637.9|21625.9|21634.2|21622.2|21642.9|21630.9|21632.9|21620.9|58
1764599990000|2025-12-01 14:39:50|21636.6|21624.6|21635.4|21623.4|21637.9|21625.9|21632.9|21620.9|40
1764600000000|2025-12-01 14:40:00|21632.9|21620.9|21642.9|21630.9|21644.1|21632.1|21631.6|21619.6|21
1764600010000|2025-12-01 14:40:10|21640.4|21628.4|21641.7|21629.7|21645.4|21633.4|21640.4|21628.4|14
1764600020000|2025-12-01 14:40:20|21642.9|21630.9|21642.9|21630.9|21642.9|21630.9|21641.7|21629.7|1
1764600030000|2025-12-01 14:40:30|21639.2|21627.2|21632.9|21620.9|21642.9|21630.9|21632.9|21620.9|31
1764600040000|2025-12-01 14:40:40|21630.4|21618.4|21630.4|21618.4|21630.4|21618.4|21630.4|21618.4|6
1764600050000|2025-12-01 14:40:50|21627.9|21615.9|21635.4|21623.4|21635.4|21623.4|21627.9|21615.9|6
1764600060000|2025-12-01 14:41:00|21632.9|21620.9|21630.4|21618.4|21632.9|21620.9|21629.2|21617.2|13
1764600070000|2025-12-01 14:41:10|21631.7|21619.7|21626.7|21614.7|21631.7|21619.7|21624.2|21612.2|16
1764600080000|2025-12-01 14:41:20|21627.9|21615.9|21625.4|21613.4|21627.9|21615.9|21625.4|21613.4|5
1764600090000|2025-12-01 14:41:30|21615.4|21603.4|21609.2|21597.2|21617.9|21605.9|21606.7|21594.7|20
1764600100000|2025-12-01 14:41:40|21607.9|21595.9|21606.7|21594.7|21607.9|21595.9|21595.4|21583.4|41
1764600110000|2025-12-01 14:41:50|21605.4|21593.4|21596.7|21584.7|21605.4|21593.4|21591.7|21579.7|35
1764600120000|2025-12-01 14:42:00|21595.4|21583.4|21601.7|21589.7|21601.7|21589.7|21594.2|21582.2|38
1764600130000|2025-12-01 14:42:10|21600.4|21588.4|21600.4|21588.4|21606.7|21594.7|21599.2|21587.2|40
1764600140000|2025-12-01 14:42:20|21599.2|21587.2|21606.7|21594.7|21606.7|21594.7|21597.9|21585.9|20
1764600150000|2025-12-01 14:42:30|21606.6|21594.6|21614.2|21602.2|21616.7|21604.7|21606.6|21594.6|13
1764600160000|2025-12-01 14:42:40|21614.1|21602.1|21609.2|21597.2|21615.4|21603.4|21609.2|21597.2|9
1764600170000|2025-12-01 14:42:50|21607.9|21595.9|21601.7|21589.7|21607.9|21595.9|21601.7|21589.7|18
1764600180000|2025-12-01 14:43:00|21601.6|21589.6|21599.2|21587.2|21601.6|21589.6|21599.2|21587.2|0
1764600190000|2025-12-01 14:43:10|21597.9|21585.9|21596.7|21584.7|21599.2|21587.2|21596.7|21584.7|15
1764600200000|2025-12-01 14:43:20|21595.4|21583.4|21599.1|21587.1|21604.1|21592.1|21595.4|21583.4|20
1764600210000|2025-12-01 14:43:30|21595.4|21583.4|21602.9|21590.9|21602.9|21590.9|21595.4|21583.4|7
1764600220000|2025-12-01 14:43:40|21604.2|21592.2|21601.7|21589.7|21609.2|21597.2|21601.7|21589.7|27
1764600230000|2025-12-01 14:43:50|21600.4|21588.4|21604.1|21592.1|21604.1|21592.1|21597.9|21585.9|4
1764600240000|2025-12-01 14:44:00|21605.4|21593.4|21612.9|21600.9|21614.1|21602.1|21601.7|21589.7|19
1764600250000|2025-12-01 14:44:10|21615.4|21603.4|21614.2|21602.2|21617.9|21605.9|21612.9|21600.9|7
1764600260000|2025-12-01 14:44:20|21609.2|21597.2|21611.7|21599.7|21615.4|21603.4|21609.2|21597.2|10
1764600270000|2025-12-01 14:44:30|21610.4|21598.4|21602.9|21590.9|21610.4|21598.4|21602.9|21590.9|11
1764600280000|2025-12-01 14:44:40|21601.7|21589.7|21602.9|21590.9|21604.2|21592.2|21601.7|21589.7|13
1764600290000|2025-12-01 14:44:50|21601.7|21589.7|21597.9|21585.9|21602.9|21590.9|21597.9|21585.9|21
1764600300000|2025-12-01 14:45:00|21595.4|21583.4|21595.4|21583.4|21599.2|21587.2|21592.9|21580.9|69
1764600310000|2025-12-01 14:45:10|21599.2|21587.2|21597.9|21585.9|21599.2|21587.2|21597.9|21585.9|11
1764600320000|2025-12-01 14:45:20|21590.4|21578.4|21581.7|21569.7|21590.4|21578.4|21581.7|21569.7|19
1764600330000|2025-12-01 14:45:30|21582.9|21570.9|21565.5|21553.5|21582.9|21570.9|21565.5|21553.5|55
1764600340000|2025-12-01 14:45:40|21564.2|21552.2|21561.7|21549.7|21564.2|21552.2|21555.5|21543.5|32
1764600350000|2025-12-01 14:45:50|21560.4|21548.4|21547.9|21535.9|21560.4|21548.4|21546.7|21534.7|28
1764600360000|2025-12-01 14:46:00|21546.7|21534.7|21551.7|21539.7|21555.5|21543.5|21546.7|21534.7|62
1764600370000|2025-12-01 14:46:10|21557.9|21545.9|21547.9|21535.9|21558|21546|21547.9|21535.9|35
1764600380000|2025-12-01 14:46:20|21545.4|21533.4|21525.4|21513.4|21545.4|21533.4|21525.4|21513.4|37
1764600390000|2025-12-01 14:46:30|21527.9|21515.9|21529.2|21517.2|21531.7|21519.7|21526.7|21514.7|23
1764600400000|2025-12-01 14:46:40|21530.4|21518.4|21527.9|21515.9|21530.4|21518.4|21525.4|21513.4|41
1764600410000|2025-12-01 14:46:50|21526.6|21514.6|21531.6|21519.6|21531.6|21519.6|21526.6|21514.6|27
1764600420000|2025-12-01 14:47:00|21530.4|21518.4|21522.9|21510.9|21530.4|21518.4|21520.4|21508.4|22
1764600430000|2025-12-01 14:47:10|21521.6|21509.6|21497.9|21485.9|21522.9|21510.9|21497.9|21485.9|36
1764600440000|2025-12-01 14:47:20|21495.4|21483.4|21495.4|21483.4|21496.6|21484.6|21492.9|21480.9|32
1764600450000|2025-12-01 14:47:30|21496.6|21484.6|21480.4|21468.4|21496.6|21484.6|21480.4|21468.4|42
1764600460000|2025-12-01 14:47:40|21475.4|21463.4|21475.4|21463.4|21475.4|21463.4|21472.9|21460.9|29
1764600470000|2025-12-01 14:47:50|21477.9|21465.9|21487.9|21475.9|21489.1|21477.1|21477.9|21465.9|28
1764600480000|2025-12-01 14:48:00|21489.2|21477.2|21500.4|21488.4|21501.6|21489.6|21489.2|21477.2|13
1764600490000|2025-12-01 14:48:10|21507.9|21495.9|21502.9|21490.9|21507.9|21495.9|21501.6|21489.6|5
1764600500000|2025-12-01 14:48:20|21504.1|21492.1|21502.9|21490.9|21506.6|21494.6|21502.9|21490.9|12
1764600510000|2025-12-01 14:48:30|21504.1|21492.1|21520.4|21508.4|21522.9|21510.9|21504.1|21492.1|19
1764600520000|2025-12-01 14:48:40|21522.9|21510.9|21515.4|21503.4|21522.9|21510.9|21515.4|21503.4|20
1764600530000|2025-12-01 14:48:50|21516.6|21504.6|21517.9|21505.9|21522.9|21510.9|21515.4|21503.4|10
1764600540000|2025-12-01 14:49:00|21520.4|21508.4|21517.9|21505.9|21521.6|21509.6|21517.9|21505.9|14
1764600550000|2025-12-01 14:49:10|21522.9|21510.9|21520.4|21508.4|21522.9|21510.9|21520.4|21508.4|4
1764600560000|2025-12-01 14:49:20|21516.7|21504.7|21512.9|21500.9|21520.4|21508.4|21512.9|21500.9|23
1764600570000|2025-12-01 14:49:30|21507.9|21495.9|21512.9|21500.9|21520.4|21508.4|21504.1|21492.1|32
1764600580000|2025-12-01 14:49:40|21510.4|21498.4|21505.4|21493.4|21510.4|21498.4|21505.4|21493.4|12
1764600590000|2025-12-01 14:49:50|21506.6|21494.6|21507.9|21495.9|21507.9|21495.9|21506.6|21494.6|2
1764600600000|2025-12-01 14:50:00|21506.6|21494.6|21501.6|21489.6|21506.6|21494.6|21495.4|21483.4|28
1764600610000|2025-12-01 14:50:10|21495.4|21483.4|21500.4|21488.4|21500.4|21488.4|21495.4|21483.4|8
1764600620000|2025-12-01 14:50:20|21499.1|21487.1|21486.6|21474.6|21499.1|21487.1|21485.4|21473.4|33
1764600630000|2025-12-01 14:50:30|21489.1|21477.1|21480.3|21468.3|21489.1|21477.1|21474.1|21462.1|34
1764600640000|2025-12-01 14:50:40|21479.1|21467.1|21475.3|21463.3|21479.1|21467.1|21470.3|21458.3|16
1764600650000|2025-12-01 14:50:50|21474.1|21462.1|21482.8|21470.8|21482.8|21470.8|21474.1|21462.1|16
1764600660000|2025-12-01 14:51:00|21480.3|21468.3|21476.6|21464.6|21480.3|21468.3|21476.6|21464.6|23
1764600670000|2025-12-01 14:51:10|21477.8|21465.8|21482.8|21470.8|21484.1|21472.1|21476.6|21464.6|16
1764600680000|2025-12-01 14:51:20|||||||||1
1764600690000|2025-12-01 14:51:30|21481.6|21469.6|21470.3|21458.3|21481.6|21469.6|21470.3|21458.3|13
1764600700000|2025-12-01 14:51:40|21471.6|21459.6|21467.8|21455.8|21471.6|21459.6|21466.6|21454.6|38
1764600710000|2025-12-01 14:51:50|21467.9|21455.9|21467.8|21455.8|21467.9|21455.9|21465.3|21453.3|18
1764600720000|2025-12-01 14:52:00|21477.8|21465.8|21477.8|21465.8|21479|21467|21477.8|21465.8|16
1764600730000|2025-12-01 14:52:10|21479|21467|21482.8|21470.8|21485.3|21473.3|21479|21467|7
1764600740000|2025-12-01 14:52:20|21481.6|21469.6|21480.3|21468.3|21481.6|21469.6|21480.3|21468.3|2
1764600750000|2025-12-01 14:52:30|21485.3|21473.3|21500.3|21488.3|21500.3|21488.3|21485.3|21473.3|9
1764600760000|2025-12-01 14:52:40|21501.5|21489.5|21516.5|21504.5|21517.8|21505.8|21501.5|21489.5|13
1764600770000|2025-12-01 14:52:50|21517.8|21505.8|21530.3|21518.3|21534|21522|21517.8|21505.8|35
1764600780000|2025-12-01 14:53:00|21536.5|21524.5|21537.8|21525.8|21544|21532|21536.5|21524.5|14
1764600790000|2025-12-01 14:53:10|21540.3|21528.3|21539|21527|21546.5|21534.5|21535.3|21523.3|23
1764600800000|2025-12-01 14:53:20|21542.8|21530.8|21542.7|21530.7|21542.8|21530.8|21539|21527|17
1764600810000|2025-12-01 14:53:30|21542.8|21530.8|21554|21542|21554|21542|21541.5|21529.5|12
1764600820000|2025-12-01 14:53:40|21551.5|21539.5|21555.3|21543.3|21555.3|21543.3|21546.5|21534.5|25
1764600830000|2025-12-01 14:53:50|21555.2|21543.2|21566.5|21554.5|21569|21557|21550.3|21538.3|16
1764600840000|2025-12-01 14:54:00|21564|21552|21572.7|21560.7|21572.7|21560.7|21564|21552|16
1764600850000|2025-12-01 14:54:10|21574|21562|21571.5|21559.5|21577.7|21565.7|21570.2|21558.2|4
1764600860000|2025-12-01 14:54:20|21570.2|21558.2|21574|21562|21574|21562|21567.7|21555.7|13
1764600870000|2025-12-01 14:54:30|21575.2|21563.2|21565.2|21553.2|21575.2|21563.2|21565.2|21553.2|9
1764600880000|2025-12-01 14:54:40|21566.5|21554.5|21564|21552|21569|21557|21564|21552|3
1764600890000|2025-12-01 14:54:50|21560.2|21548.2|21565.2|21553.2|21565.2|21553.2|21560.2|21548.2|17
1764600900000|2025-12-01 14:55:00|21562.7|21550.7|21567.7|21555.7|21567.7|21555.7|21562.7|21550.7|23
1764600910000|2025-12-01 14:55:10|21567.8|21555.8|21576.5|21564.5|21579|21567|21567.8|21555.8|25
1764600920000|2025-12-01 14:55:20|21575.2|21563.2|21570.2|21558.2|21575.2|21563.2|21570.2|21558.2|4
1764600930000|2025-12-01 14:55:30|21571.5|21559.5|21572.7|21560.7|21572.7|21560.7|21571.5|21559.5|8
1764600940000|2025-12-01 14:55:40|21577.7|21565.7|21581.5|21569.5|21586.5|21574.5|21577.7|21565.7|16
1764600950000|2025-12-01 14:55:50|21582.7|21570.7|21594|21582|21594|21582|21582.7|21570.7|44
1764600960000|2025-12-01 14:56:00|21595.2|21583.2|21594|21582|21599|21587|21594|21582|39
1764600970000|2025-12-01 14:56:10|21595.2|21583.2|21590.2|21578.2|21595.2|21583.2|21590.2|21578.2|8
1764600980000|2025-12-01 14:56:20|21591.5|21579.5|21594|21582|21597.7|21585.7|21590.2|21578.2|7
1764600990000|2025-12-01 14:56:30|21592.7|21580.7|21604|21592|21605.2|21593.2|21592.7|21580.7|5
1764601000000|2025-12-01 14:56:40|21601.5|21589.5|21604|21592|21605.2|21593.2|21601.5|21589.5|7
1764601010000|2025-12-01 14:56:50|21601.5|21589.5|21602.7|21590.7|21602.7|21590.7|21601.5|21589.5|6
1764601020000|2025-12-01 14:57:00|21600.2|21588.2|21600.3|21588.3|21600.3|21588.3|21600.2|21588.2|6
1764601030000|2025-12-01 14:57:10|21604|21592|21597.7|21585.7|21606.5|21594.5|21595.3|21583.3|43
1764601040000|2025-12-01 14:57:20|21599|21587|21590.2|21578.2|21599|21587|21587.7|21575.7|16
1764601050000|2025-12-01 14:57:30|21589|21577|21591.5|21579.5|21592.7|21580.7|21586.5|21574.5|9
1764601060000|2025-12-01 14:57:40|21589|21577|21595.3|21583.3|21596.5|21584.5|21589|21577|12
1764601070000|2025-12-01 14:57:50|21594|21582|21587.7|21575.7|21594|21582|21586.5|21574.5|12
1764601080000|2025-12-01 14:58:00|21585.2|21573.2|21582.7|21570.7|21586.4|21574.4|21582.7|21570.7|9
1764601090000|2025-12-01 14:58:10|21581.5|21569.5|21571.4|21559.4|21582.7|21570.7|21571.4|21559.4|5
1764601100000|2025-12-01 14:58:20|21570.2|21558.2|21559|21547|21573.9|21561.9|21558.9|21546.9|39
1764601110000|2025-12-01 14:58:30|21560.2|21548.2|21560.2|21548.2|21560.2|21548.2|21560.2|21548.2|6
1764601120000|2025-12-01 14:58:40|21561.5|21549.5|21562.7|21550.7|21562.7|21550.7|21560.2|21548.2|7
1764601130000|2025-12-01 14:58:50|21561.5|21549.5|21561.5|21549.5|21562.7|21550.7|21561.5|21549.5|7
1764601140000|2025-12-01 14:59:00|21567.7|21555.7|21569|21557|21572.7|21560.7|21567.7|21555.7|5
1764601150000|2025-12-01 14:59:10|21572.7|21560.7|21574|21562|21574|21562|21572.7|21560.7|1
1764601160000|2025-12-01 14:59:20|21572.7|21560.7|21571.5|21559.5|21574.2|21560.7|21569|21554.2|1
1764601170000|2025-12-01 14:59:30|21570.2|21558.2|21576.5|21564.5|21576.5|21564.5|21569|21557|8
1764601180000|2025-12-01 14:59:40|21577.7|21565.7|21584|21572|21584|21572|21577.7|21565.7|3
1764601190000|2025-12-01 14:59:50|21582.7|21570.7|21591.5|21579.5|21591.5|21579.5|21582.7|21570.7|5
1764601200000|2025-12-01 15:00:00|21592.7|21580.7|21572.7|21560.7|21592.7|21580.7|21572.7|21560.7|45
1764601210000|2025-12-01 15:00:10|21574|21562|21570.2|21558.2|21574|21562|21570.2|21558.2|8
1764601220000|2025-12-01 15:00:20|21566.5|21554.5|21567.7|21555.7|21567.7|21555.7|21564|21552|8
1764601230000|2025-12-01 15:00:30|21566.5|21554.5|21567.7|21555.7|21567.7|21555.7|21560.2|21548.2|5
1764601240000|2025-12-01 15:00:40|21566.5|21554.5|21560.2|21548.2|21566.5|21554.5|21560.2|21548.2|8
1764601250000|2025-12-01 15:00:50|21561.5|21549.5|21561.5|21549.5|21562.7|21550.7|21560.2|21548.2|8
1764601260000|2025-12-01 15:01:00|21562.7|21550.7|21562.7|21550.7|21562.7|21550.7|21562.7|21550.7|1
1764601270000|2025-12-01 15:01:10|21567.7|21555.7|21562.7|21550.7|21569|21557|21562.7|21550.7|6
1764601280000|2025-12-01 15:01:20|21560.2|21548.2|21560.2|21548.2|21560.2|21548.2|21560.2|21548.2|3
1764601290000|2025-12-01 15:01:30|21562.7|21550.7|21562.7|21550.7|21562.7|21550.7|21562.7|21550.7|12
1764601300000|2025-12-01 15:01:40|21564|21552|21564|21552|21565.2|21553.2|21562.7|21550.7|19
1764601310000|2025-12-01 15:01:50|21565.2|21553.2|21560.2|21548.2|21565.2|21553.2|21557.7|21545.7|9
1764601320000|2025-12-01 15:02:00|21555.2|21543.2|21567.7|21555.7|21567.7|21555.7|21555.2|21543.2|16
1764601330000|2025-12-01 15:02:10|21565.2|21553.2|21557.7|21545.7|21565.2|21553.2|21555.2|21543.2|19
1764601340000|2025-12-01 15:02:20|21555.2|21543.2|21552.7|21540.7|21555.2|21543.2|21552.7|21540.7|4
1764601350000|2025-12-01 15:02:30|21554|21542|21546.5|21534.5|21554|21542|21542.7|21530.7|32
1764601360000|2025-12-01 15:02:40|21545.2|21533.2|21547.7|21535.7|21547.7|21535.7|21545.2|21533.2|3
1764601370000|2025-12-01 15:02:50|21544|21532|21545.2|21533.2|21546.5|21534.5|21542.7|21530.7|6
1764601380000|2025-12-01 15:03:00|21542.7|21530.7|21533.9|21521.9|21544|21532|21532.7|21520.7|12
1764601390000|2025-12-01 15:03:10|21534|21522|21514|21502|21534|21522|21511.5|21499.5|37
1764601400000|2025-12-01 15:03:20|21512.7|21500.7|21526.4|21514.4|21526.4|21514.4|21512.7|21500.7|5
1764601410000|2025-12-01 15:03:30|21525.2|21513.2|21543.9|21531.9|21546.4|21534.4|21525.2|21513.2|9
1764601420000|2025-12-01 15:03:40|21544|21532|21554|21542|21555.2|21543.2|21544|21532|9
1764601430000|2025-12-01 15:03:50|21552.7|21540.7|21556.4|21544.4|21556.4|21544.4|21547.7|21535.7|14
1764601440000|2025-12-01 15:04:00|21555.2|21543.2|21557.7|21545.7|21557.7|21545.7|21555.2|21543.2|3
1764601450000|2025-12-01 15:04:10|21560.2|21548.2|21572.7|21560.7|21572.7|21560.7|21560.2|21548.2|34
1764601460000|2025-12-01 15:04:20|21577.7|21565.7|21577.7|21565.7|21580.2|21568.2|21577.7|21565.7|34
1764601470000|2025-12-01 15:04:30|21581.4|21569.4|21585.2|21573.2|21586.4|21574.4|21581.4|21569.4|21
1764601480000|2025-12-01 15:04:40|21588.9|21576.9|21595.2|21583.2|21600.2|21588.2|21588.9|21576.9|23
1764601490000|2025-12-01 15:04:50|21593.9|21581.9|21593.9|21581.9|21593.9|21581.9|21586.4|21574.4|4
1764601500000|2025-12-01 15:05:00|21600.2|21588.2|21590.2|21578.2|21600.2|21588.2|21590.2|21578.2|9
1764601510000|2025-12-01 15:05:10|21585.2|21573.2|21591.4|21579.4|21593.9|21581.9|21585.2|21573.2|31
1764601520000|2025-12-01 15:05:20|21592.7|21580.7|21590.2|21578.2|21592.7|21580.7|21588.9|21576.9|2
1764601530000|2025-12-01 15:05:30|21587.7|21575.7|21593.9|21581.9|21595.1|21583.1|21586.4|21574.4|28
1764601540000|2025-12-01 15:05:40|21595.1|21583.1|21596.4|21584.4|21598.9|21586.9|21595.1|21583.1|4
1764601550000|2025-12-01 15:05:50|||||||||2
1764601560000|2025-12-01 15:06:00|21595.1|21583.1|21592.6|21580.6|21596.4|21584.4|21592.6|21580.6|5
1764601570000|2025-12-01 15:06:10|21586.4|21574.4|21583.9|21571.9|21588.9|21576.9|21583.9|21571.9|7
1764601580000|2025-12-01 15:06:20|21582.6|21570.6|21583.9|21571.9|21583.9|21571.9|21580.1|21568.1|10
1764601590000|2025-12-01 15:06:30|21582.6|21570.6|21578.9|21566.9|21582.6|21570.6|21578.9|21566.9|5
1764601600000|2025-12-01 15:06:40|21580.1|21568.1|21570.1|21558.1|21581.4|21569.4|21570.1|21558.1|8
1764601610000|2025-12-01 15:06:50|21577.6|21565.6|21582.6|21570.6|21582.6|21570.6|21577.6|21565.6|5
1764601620000|2025-12-01 15:07:00|21578.9|21566.9|21587.6|21575.6|21587.6|21575.6|21578.9|21566.9|9
1764601630000|2025-12-01 15:07:10|21590.1|21578.1|21593.9|21581.9|21593.9|21581.9|21588.9|21576.9|19
1764601640000|2025-12-01 15:07:20|21591.4|21579.4|21603.9|21591.9|21605.1|21593.1|21591.4|21579.4|6
1764601650000|2025-12-01 15:07:30|21602.6|21590.6|21600.1|21588.1|21602.6|21590.6|21597.6|21585.6|7
1764601660000|2025-12-01 15:07:40|21598.9|21586.9|21593.9|21581.9|21600.1|21588.1|21591.4|21579.4|14
1764601670000|2025-12-01 15:07:50|||||||||1
1764601680000|2025-12-01 15:08:00|21595.1|21583.1|21585.1|21573.1|21595.1|21583.1|21585.1|21573.1|13
1764601690000|2025-12-01 15:08:10|21583.9|21571.9|21587.6|21575.6|21587.6|21575.6|21583.9|21571.9|14
1764601700000|2025-12-01 15:08:20|21586.4|21574.4|21595.1|21583.1|21595.1|21583.1|21586.4|21574.4|10
1764601710000|2025-12-01 15:08:30|||||||||1
1764601720000|2025-12-01 15:08:40|21592.6|21580.6|21592.6|21580.6|21592.6|21580.6|21592.6|21580.6|3
1764601730000|2025-12-01 15:08:50|21590.1|21578.1|21601.4|21589.4|21601.4|21589.4|21588.9|21576.9|12
1764601740000|2025-12-01 15:09:00|21602.6|21590.6|21612.6|21600.6|21612.6|21600.6|21602.6|21590.6|7
1764601750000|2025-12-01 15:09:10|21611.4|21599.4|21611.4|21599.4|21611.4|21599.4|21610.1|21598.1|1
1764601760000|2025-12-01 15:09:20|21612.6|21600.6|21597.6|21585.6|21612.6|21600.6|21597.6|21585.6|36
1764601770000|2025-12-01 15:09:30|21596.4|21584.4|21600.1|21588.1|21600.1|21588.1|21595.1|21583.1|2
1764601780000|2025-12-01 15:09:40|21598.9|21586.9|21600.1|21588.1|21600.1|21588.1|21598.9|21586.9|8
1764601790000|2025-12-01 15:09:50|21605.1|21593.1|21613.9|21601.9|21613.9|21601.9|21605.1|21593.1|10
1764601800000|2025-12-01 15:10:00|21617.6|21605.6|21610.1|21598.1|21617.6|21605.6|21607.7|21595.7|9
1764601810000|2025-12-01 15:10:10|21605.2|21593.2|21600.2|21588.2|21605.2|21593.2|21600.2|21588.2|3
1764601820000|2025-12-01 15:10:20|21600.1|21588.1|21582.6|21570.6|21600.1|21588.1|21582.6|21570.6|23
1764601830000|2025-12-01 15:10:30|21578.9|21566.9|21565.1|21553.1|21578.9|21566.9|21565.1|21553.1|12
1764601840000|2025-12-01 15:10:40|21562.6|21550.6|21572.6|21560.6|21572.6|21560.6|21562.6|21550.6|17
1764601850000|2025-12-01 15:10:50|21560.2|21548.2|21560.1|21548.1|21561.4|21549.4|21560.1|21548.1|24
1764601860000|2025-12-01 15:11:00|21560.2|21548.2|21565.1|21553.1|21565.1|21553.1|21560.2|21548.2|11
1764601870000|2025-12-01 15:11:10|21565.2|21553.2|21567.6|21555.6|21570.1|21558.1|21565.2|21553.2|6
1764601880000|2025-12-01 15:11:20|21568.9|21556.9|21561.4|21549.4|21568.9|21556.9|21561.4|21549.4|5
1764601890000|2025-12-01 15:11:30|21560.1|21548.1|21561.4|21549.4|21562.6|21550.6|21557.6|21545.6|15
1764601900000|2025-12-01 15:11:40|21562.6|21550.6|21556.4|21544.4|21562.6|21550.6|21555.1|21543.1|6
1764601910000|2025-12-01 15:11:50|21557.6|21545.6|21560.1|21548.1|21561.4|21549.4|21557.6|21545.6|3
1764601920000|2025-12-01 15:12:00|21561.4|21549.4|21558.9|21546.9|21562.6|21550.6|21555.1|21543.1|12
1764601930000|2025-12-01 15:12:10|21561.4|21549.4|21560.2|21548.2|21561.4|21549.4|21558.9|21546.9|6
1764601940000|2025-12-01 15:12:20|21570.2|21558.2|21565.2|21553.2|21570.2|21558.2|21565.2|21553.2|8
1764601950000|2025-12-01 15:12:30|21561.4|21549.4|21558.9|21546.9|21562.7|21550.7|21558.9|21546.9|11
1764601960000|2025-12-01 15:12:40|21555.2|21543.2|21540.2|21528.2|21556.4|21544.4|21540.2|21528.2|14
1764601970000|2025-12-01 15:12:50|21541.4|21529.4|21540.2|21528.2|21542.7|21530.7|21540.2|21528.2|3
1764601980000|2025-12-01 15:13:00|21537.7|21525.7|21540.2|21528.2|21540.2|21528.2|21537.7|21525.7|7
1764601990000|2025-12-01 15:13:10|21541.4|21529.4|21542.7|21530.7|21545.2|21533.2|21537.7|21525.7|19
1764602000000|2025-12-01 15:13:20|21541.4|21529.4|21545.2|21533.2|21545.2|21533.2|21541.4|21529.4|3
1764602010000|2025-12-01 15:13:30|21547.7|21535.7|21546.4|21534.4|21547.7|21535.7|21541.5|21529.5|12
1764602020000|2025-12-01 15:13:40|21545.2|21533.2|21546.4|21534.4|21546.4|21534.4|21542.7|21530.7|2
1764602030000|2025-12-01 15:13:50|21545.2|21533.2|21547.7|21535.7|21547.7|21535.7|21545.2|21533.2|7
1764602040000|2025-12-01 15:14:00|21546.4|21534.4|21539|21527|21546.4|21534.4|21537.7|21525.7|23
1764602050000|2025-12-01 15:14:10|21540.2|21528.2|21547.7|21535.7|21547.7|21535.7|21535.2|21523.2|10
1764602060000|2025-12-01 15:14:20|21542.7|21530.7|21547.7|21535.7|21549|21537|21542.7|21530.7|9
1764602070000|2025-12-01 15:14:30|21545.2|21533.2|21542.7|21530.7|21546.5|21534.5|21542.7|21530.7|2
1764602080000|2025-12-01 15:14:40|||||||||1
1764602090000|2025-12-01 15:14:50|21545.2|21533.2|21537.7|21525.7|21545.2|21533.2|21537.7|21525.7|5
1764602100000|2025-12-01 15:15:00|21535.2|21523.2|21536.5|21524.5|21537.7|21525.7|21535.2|21523.2|7
1764602110000|2025-12-01 15:15:10|21537.7|21525.7|21541.5|21529.5|21544|21532|21537.7|21525.7|10
1764602120000|2025-12-01 15:15:20|21539|21527|21544|21532|21544|21532|21536.5|21524.5|17
1764602130000|2025-12-01 15:15:30|21541.5|21529.5|21547.8|21535.8|21549|21537|21539|21527|34
1764602140000|2025-12-01 15:15:40|21549|21537|21544|21532|21549|21537|21544|21532|2
1764602150000|2025-12-01 15:15:50|21541.5|21529.5|21541.5|21529.5|21541.5|21529.5|21541.5|21529.5|0
1764602160000|2025-12-01 15:16:00|21542.7|21530.7|21540.3|21528.3|21542.7|21530.7|21536.5|21524.5|12
1764602170000|2025-12-01 15:16:10|21541.5|21529.5|21545.2|21533.2|21545.2|21533.2|21541.5|21529.5|13
1764602180000|2025-12-01 15:16:20|21545.3|21533.3|21552.7|21540.7|21552.7|21540.7|21545.3|21533.3|11
1764602190000|2025-12-01 15:16:30|21551.5|21539.5|21547.8|21535.8|21551.5|21539.5|21547.8|21535.8|4
1764602200000|2025-12-01 15:16:40|21549|21537|21547.8|21535.8|21549|21537|21547.8|21535.8|2
1764602210000|2025-12-01 15:16:50|21549|21537|21547.8|21535.8|21549|21537|21547.8|21535.8|2
1764602220000|2025-12-01 15:17:00|21547.7|21535.7|21545.3|21533.3|21547.7|21535.7|21541.5|21529.5|20
1764602230000|2025-12-01 15:17:10|21542.8|21530.8|21542.7|21530.7|21542.8|21530.8|21542.7|21530.7|7
1764602240000|2025-12-01 15:17:20|21540.3|21528.3|21534|21522|21540.3|21528.3|21534|21522|14
1764602250000|2025-12-01 15:17:30|21537.7|21525.7|21537.7|21525.7|21539|21527|21537.7|21525.7|5
1764602260000|2025-12-01 15:17:40|21537.8|21525.8|21537.8|21525.8|21537.8|21525.8|21537.8|21525.8|9
1764602270000|2025-12-01 15:17:50|21539|21527|21537.8|21525.8|21539|21527|21537.8|21525.8|0
1764602280000|2025-12-01 15:18:00|21540.3|21528.3|21545.3|21533.3|21545.3|21533.3|21540.3|21528.3|13
1764602290000|2025-12-01 15:18:10|21542.8|21530.8|21534.1|21522.1|21542.8|21530.8|21534.1|21522.1|6
1764602300000|2025-12-01 15:18:20|21534|21522|21534|21522|21534|21522|21534|21522|9
1764602310000|2025-12-01 15:18:30|||||||||6
1764602320000|2025-12-01 15:18:40|21521.6|21509.6|21525.3|21513.3|21527.8|21515.8|21521.6|21509.6|30
1764602330000|2025-12-01 15:18:50|21524|21512|21510.3|21498.3|21524|21512|21510.3|21498.3|5
1764602340000|2025-12-01 15:19:00|21507.8|21495.8|21531.5|21519.5|21532.8|21520.8|21506.6|21494.6|32
1764602350000|2025-12-01 15:19:10|21532.8|21520.8|21530.3|21518.3|21532.8|21520.8|21530.3|21518.3|8
1764602360000|2025-12-01 15:19:20|21531.5|21519.5|21540.3|21528.3|21540.3|21528.3|21530.3|21518.3|4
1764602370000|2025-12-01 15:19:30|21545.3|21533.3|21542.8|21530.8|21545.3|21533.3|21542.8|21530.8|8
1764602380000|2025-12-01 15:19:40|21547.8|21535.8|21545.3|21533.3|21547.8|21535.8|21545.3|21533.3|12
1764602390000|2025-12-01 15:19:50|21546.6|21534.6|21550.3|21538.3|21551.5|21539.5|21546.6|21534.6|12
1764602400000|2025-12-01 15:20:00|21547.8|21535.8|21555.4|21543.4|21555.4|21543.4|21547.8|21535.8|10
1764602410000|2025-12-01 15:20:10|21557.8|21545.8|21565.3|21553.3|21566.6|21554.6|21557.8|21545.8|9
1764602420000|2025-12-01 15:20:20|21562.8|21550.8|21566.6|21554.6|21569.1|21557.1|21561.6|21549.6|5
1764602430000|2025-12-01 15:20:30|21564.1|21552.1|21574.1|21562.1|21576.6|21564.6|21562.9|21550.9|7
1764602440000|2025-12-01 15:20:40|21575.3|21563.3|21579.1|21567.1|21579.1|21567.1|21572.9|21560.9|17
1764602450000|2025-12-01 15:20:50|21580.4|21568.4|21577.9|21565.9|21580.4|21568.4|21576.6|21564.6|1
1764602460000|2025-12-01 15:21:00|21576.6|21564.6|21571.6|21559.6|21576.6|21564.6|21571.6|21559.6|6
1764602470000|2025-12-01 15:21:10|21572.8|21560.8|21580.3|21568.3|21580.3|21568.3|21572.8|21560.8|5
1764602480000|2025-12-01 15:21:20|21579.1|21567.1|21591.6|21579.6|21594.1|21582.1|21579.1|21567.1|21
1764602490000|2025-12-01 15:21:30|21592.8|21580.8|21592.8|21580.8|21592.8|21580.8|21592.8|21580.8|3
1764602500000|2025-12-01 15:21:40|21591.6|21579.6|21582.8|21570.8|21591.6|21579.6|21581.6|21569.6|11
1764602510000|2025-12-01 15:21:50|21581.6|21569.6|21589.1|21577.1|21589.1|21577.1|21581.5|21569.5|13
1764602520000|2025-12-01 15:22:00|21589|21577|21597.8|21585.8|21597.8|21585.8|21589|21577|4
1764602530000|2025-12-01 15:22:10|21595.3|21583.3|21600.3|21588.3|21601.6|21589.6|21595.3|21583.3|8
1764602540000|2025-12-01 15:22:20|21606.6|21594.6|21606.6|21594.6|21607.8|21595.8|21606.6|21594.6|5
1764602550000|2025-12-01 15:22:30|21605.3|21593.3|21606.6|21594.6|21606.6|21594.6|21596.6|21584.6|10
1764602560000|2025-12-01 15:22:40|21606.5|21594.5|21600.3|21588.3|21606.5|21594.5|21600.3|21588.3|4
1764602570000|2025-12-01 15:22:50|21595.4|21583.4|21599.1|21587.1|21599.1|21587.1|21595.4|21583.4|1
1764602580000|2025-12-01 15:23:00|||||||||3
1764602590000|2025-12-01 15:23:10|21596.5|21584.5|21596.6|21584.6|21596.6|21584.6|21596.5|21584.5|1
1764602600000|2025-12-01 15:23:20|21597.8|21585.8|21599.1|21587.1|21599.1|21587.1|21594.1|21582.1|6
1764602610000|2025-12-01 15:23:30|21600.3|21588.3|21624.1|21612.1|21624.1|21612.1|21600.3|21588.3|26
1764602620000|2025-12-01 15:23:40|21625.3|21613.3|21619.1|21607.1|21625.3|21613.3|21619.1|21607.1|10
1764602630000|2025-12-01 15:23:50|21616.6|21604.6|21634.1|21622.1|21639.1|21627.1|21616.6|21604.6|12
1764602640000|2025-12-01 15:24:00|21631.6|21619.6|21624.1|21612.1|21631.6|21619.6|21624.1|21612.1|3
1764602650000|2025-12-01 15:24:10|21624.4|21604.4|21619.1|21607.1|21624.4|21609.6|21616.6|21604.3|6
1764602660000|2025-12-01 15:24:20|21614.1|21602.1|21609.1|21597.1|21614.1|21602.1|21609.1|21597.1|19
1764602670000|2025-12-01 15:24:30|21610.3|21598.3|21626.6|21614.6|21626.6|21614.6|21610.3|21598.3|7
1764602680000|2025-12-01 15:24:40|||||||||2
1764602690000|2025-12-01 15:24:50|21635.3|21623.3|21630.3|21618.3|21635.3|21623.3|21630.3|21618.3|11
1764602700000|2025-12-01 15:25:00|21631.6|21619.6|21616.6|21604.6|21634.1|21622.1|21616.6|21604.6|32
1764602710000|2025-12-01 15:25:10|21621.6|21609.6|21622.8|21610.8|21626.6|21614.6|21621.6|21609.6|7
1764602720000|2025-12-01 15:25:20|21621.6|21609.6|21626.6|21614.6|21631.6|21619.6|21614.1|21602.1|11
1764602730000|2025-12-01 15:25:30|21625.4|21613.4|21627.8|21615.8|21627.8|21615.8|21624.1|21612.1|2
1764602740000|2025-12-01 15:25:40|21631.6|21619.6|21631.6|21619.6|21631.6|21619.6|21629.1|21617.1|6
1764602750000|2025-12-01 15:25:50|21627.8|21615.8|21624.1|21612.1|21627.8|21615.8|21624.1|21612.1|2
1764602760000|2025-12-01 15:26:00|21622.9|21610.9|21624.1|21612.1|21625.3|21613.3|21619.2|21607.2|61
1764602770000|2025-12-01 15:26:10|21621.6|21609.6|21622.9|21610.9|21625.3|21613.3|21621.6|21609.6|2
1764602780000|2025-12-01 15:26:20|21625.3|21613.3|21627.9|21615.9|21627.9|21615.9|21624.1|21612.1|8
1764602790000|2025-12-01 15:26:30|21634.1|21622.1|21634.1|21622.1|21634.1|21622.1|21634.1|21622.1|2
1764602800000|2025-12-01 15:26:40|21635.4|21623.4|21621.6|21609.6|21635.4|21623.4|21619.2|21607.2|8
1764602810000|2025-12-01 15:26:50|21622.9|21610.9|21622.9|21610.9|21624.1|21612.1|21622.9|21610.9|2
1764602820000|2025-12-01 15:27:00|21625.3|21613.3|21634.1|21622.1|21634.1|21622.1|21625.3|21613.3|3
1764602830000|2025-12-01 15:27:10|21635.4|21623.4|21632.9|21620.9|21636.6|21624.6|21631.6|21619.6|9
1764602840000|2025-12-01 15:27:20|21630.4|21618.4|21629.1|21617.1|21630.4|21618.4|21629.1|21617.1|3
1764602850000|2025-12-01 15:27:30|21626.6|21614.6|21629.1|21617.1|21629.1|21617.1|21620.4|21608.4|14
1764602860000|2025-12-01 15:27:40|21627.9|21615.9|21612.9|21600.9|21627.9|21615.9|21612.9|21600.9|1
1764602870000|2025-12-01 15:27:50|21611.6|21599.6|21620.4|21608.4|21621.6|21609.6|21611.6|21599.6|3
1764602880000|2025-12-01 15:28:00|21619.1|21607.1|21617.9|21605.9|21620.4|21608.4|21617.9|21605.9|7
1764602890000|2025-12-01 15:28:10|21616.6|21604.6|21615.4|21603.4|21616.6|21604.6|21615.4|21603.4|3
1764602900000|2025-12-01 15:28:20|21614.1|21602.1|21615.4|21603.4|21615.4|21603.4|21614.1|21602.1|0
1764602910000|2025-12-01 15:28:30|21614.1|21602.1|21612.9|21600.9|21614.1|21602.1|21611.6|21599.6|2
1764602920000|2025-12-01 15:28:40|||||||||2
1764602930000|2025-12-01 15:28:50|||||||||1
1764602940000|2025-12-01 15:29:00|21606.6|21594.6|21611.9|21591.9|21611.9|21599.6|21601.6|21589.6|11
1764602950000|2025-12-01 15:29:10|21606.7|21594.7|21601.6|21589.6|21606.7|21594.7|21600.4|21588.4|6
1764602960000|2025-12-01 15:29:20|21600.4|21588.4|21602.9|21590.9|21602.9|21590.9|21600.4|21588.4|6
1764602970000|2025-12-01 15:29:30|21600.4|21588.4|21602.9|21590.9|21605.4|21593.4|21600.4|21588.4|22
1764602980000|2025-12-01 15:29:40|21612.8|21600.8|21631.6|21619.6|21631.6|21619.6|21612.8|21600.8|11
1764602990000|2025-12-01 15:29:50|21632.9|21620.9|21626.6|21614.6|21635.4|21623.4|21624.1|21612.1|7
1764603000000|2025-12-01 15:30:00|21624.2|21612.2|21620.4|21608.4|21626.6|21614.6|21612.9|21600.9|12
1764603010000|2025-12-01 15:30:10|21619.1|21607.1|21614.1|21602.1|21619.1|21607.1|21614.1|21602.1|8
1764603020000|2025-12-01 15:30:20|21611.6|21599.6|21614.1|21602.1|21614.1|21602.1|21611.6|21599.6|5
1764603030000|2025-12-01 15:30:30|21612.9|21600.9|21617.9|21605.9|21617.9|21605.9|21612.9|21600.9|8
1764603040000|2025-12-01 15:30:40|21619.1|21607.1|21620.4|21608.4|21620.4|21608.4|21619.1|21607.1|11
1764603050000|2025-12-01 15:30:50|21621.6|21609.6|21621.6|21609.6|21621.6|21609.6|21620.4|21608.4|18
1764603060000|2025-12-01 15:31:00|21619.2|21607.2|21620.4|21608.4|21621.6|21609.6|21619.2|21607.2|31
1764603070000|2025-12-01 15:31:10|21619.1|21607.1|21621.6|21609.6|21621.6|21609.6|21619.1|21607.1|11
1764603080000|2025-12-01 15:31:20|21619.1|21607.1|21616.6|21604.6|21620.4|21608.4|21616.6|21604.6|6
1764603090000|2025-12-01 15:31:30|21615.4|21603.4|21614.1|21602.1|21615.4|21603.4|21614.1|21602.1|2
1764603100000|2025-12-01 15:31:40|21612.9|21600.9|21611.6|21599.6|21612.9|21600.9|21610.4|21598.4|1
1764603110000|2025-12-01 15:31:50|21610.4|21598.4|21611.6|21599.6|21611.6|21599.6|21606.6|21594.6|12
1764603120000|2025-12-01 15:32:00|21610.4|21598.4|21616.6|21604.6|21620.4|21608.4|21610.4|21598.4|25
1764603130000|2025-12-01 15:32:10|21620.3|21608.3|21620.4|21608.4|21620.4|21608.4|21620.3|21608.3|4
1764603140000|2025-12-01 15:32:20|21620.3|21608.3|21639.1|21627.1|21639.1|21627.1|21620.3|21608.3|14
1764603150000|2025-12-01 15:32:30|21637.9|21625.9|21640.4|21628.4|21640.4|21628.4|21637.9|21625.9|2
1764603160000|2025-12-01 15:32:40|||||||||3
1764603170000|2025-12-01 15:32:50|21641.6|21629.6|21640.4|21628.4|21641.6|21629.6|21640.4|21628.4|3
1764603180000|2025-12-01 15:33:00|21641.6|21629.6|21632.9|21620.9|21641.6|21629.6|21632.9|21620.9|17
1764603190000|2025-12-01 15:33:10|21635.3|21623.3|21630.3|21618.3|21635.4|21623.4|21630.3|21618.3|1
1764603200000|2025-12-01 15:33:20|21627.9|21615.9|21625.4|21613.4|21634.1|21622.1|21621.6|21609.6|11
1764603210000|2025-12-01 15:33:30|21625.3|21613.3|21625.4|21613.4|21625.4|21613.4|21624.1|21612.1|8
1764603220000|2025-12-01 15:33:40|21627.9|21615.9|21632.9|21620.9|21634.1|21622.1|21627.9|21615.9|6
1764603230000|2025-12-01 15:33:50|21634.1|21622.1|21641.6|21629.6|21641.6|21629.6|21634.1|21622.1|10
1764603240000|2025-12-01 15:34:00|21642.9|21630.9|21635.4|21623.4|21644.1|21632.1|21635.4|21623.4|3
1764603250000|2025-12-01 15:34:10|21636.6|21624.6|21640.4|21628.4|21640.4|21628.4|21635.4|21623.4|9
1764603260000|2025-12-01 15:34:20|21639.1|21627.1|21630.4|21618.4|21639.1|21627.1|21629.1|21617.1|5
1764603270000|2025-12-01 15:34:30|21627.9|21615.9|21622.9|21610.9|21627.9|21615.9|21622.9|21610.9|6
1764603280000|2025-12-01 15:34:40|21627.9|21615.9|21639.1|21627.1|21639.1|21627.1|21627.9|21615.9|10
1764603290000|2025-12-01 15:34:50|21640.3|21628.3|21640.3|21628.3|21640.3|21628.3|21634.1|21622.1|25
1764603300000|2025-12-01 15:35:00|21639.1|21627.1|21637.8|21625.8|21639.1|21627.1|21637.8|21625.8|2
1764603310000|2025-12-01 15:35:10|21640.3|21628.3|21641.6|21629.6|21641.6|21629.6|21640.3|21628.3|5
1764603320000|2025-12-01 15:35:20|21640.3|21628.3|21637.8|21625.8|21640.3|21628.3|21637.8|21625.8|3
1764603330000|2025-12-01 15:35:30|21636.6|21624.6|21632.9|21620.9|21636.6|21624.6|21632.9|21620.9|8
1764603340000|2025-12-01 15:35:40|21632.8|21620.8|21625.3|21613.3|21632.8|21620.8|21624.1|21612.1|6
1764603350000|2025-12-01 15:35:50|21626.6|21614.6|21637.8|21625.8|21637.8|21625.8|21626.6|21614.6|13
1764603360000|2025-12-01 15:36:00|21639.1|21627.1|21647.8|21635.8|21647.8|21635.8|21639.1|21627.1|10
1764603370000|2025-12-01 15:36:10|21645.4|21633.4|21644.1|21632.1|21645.4|21633.4|21644.1|21632.1|6
1764603380000|2025-12-01 15:36:20|21642.9|21630.9|21644.1|21632.1|21645.4|21633.4|21642.9|21630.9|18
1764603390000|2025-12-01 15:36:30|21641.6|21629.6|21644.1|21632.1|21645.4|21633.4|21641.6|21629.6|19
1764603400000|2025-12-01 15:36:40|21642.8|21630.8|21637.8|21625.8|21642.8|21630.8|21637.8|21625.8|1
1764603410000|2025-12-01 15:36:50|21632.9|21620.9|21632.8|21620.8|21632.9|21620.9|21632.8|21620.8|1
1764603420000|2025-12-01 15:37:00|21627.8|21615.8|21627.8|21615.8|21627.8|21615.8|21625.3|21613.3|2
1764603430000|2025-12-01 15:37:10|21626.6|21614.6|21625.3|21613.3|21626.6|21614.6|21625.3|21613.3|9
1764603440000|2025-12-01 15:37:20|21621.6|21609.6|21616.6|21604.6|21621.6|21609.6|21614.2|21602.2|23
1764603450000|2025-12-01 15:37:30|21616.5|21604.5|21614.1|21602.1|21616.5|21604.5|21614.1|21602.1|6
1764603460000|2025-12-01 15:37:40|21616.6|21604.6|21621.6|21609.6|21621.6|21609.6|21616.6|21604.6|6
1764603470000|2025-12-01 15:37:50|21622.8|21610.8|21611.6|21599.6|21622.8|21610.8|21611.6|21599.6|8
1764603480000|2025-12-01 15:38:00|21610.4|21598.4|21607.8|21595.8|21610.4|21598.4|21607.8|21595.8|1
1764603490000|2025-12-01 15:38:10|21609.1|21597.1|21607.8|21595.8|21609.1|21597.1|21607.8|21595.8|5
1764603500000|2025-12-01 15:38:20|21610.3|21598.3|21610.3|21598.3|21610.3|21598.3|21609.1|21597.1|5
1764603520000|2025-12-01 15:38:40|||||||||2
1764603530000|2025-12-01 15:38:50|21606.6|21594.6|21605.3|21593.3|21610.3|21598.3|21605.3|21593.3|24
1764603540000|2025-12-01 15:39:00|21604.1|21592.1|21604.1|21592.1|21607.8|21595.8|21599.1|21587.1|35
1764603550000|2025-12-01 15:39:10|21606.6|21594.6|21621.6|21609.6|21621.6|21609.6|21604.1|21592.1|4
1764603560000|2025-12-01 15:39:20|21616.6|21604.6|21614.1|21602.1|21619.1|21607.1|21614.1|21602.1|6
1764603570000|2025-12-01 15:39:30|21622.8|21610.8|21615.3|21603.3|21622.8|21610.8|21615.3|21603.3|8
1764603580000|2025-12-01 15:39:40|21616.6|21604.6|21615.3|21603.3|21616.6|21604.6|21615.3|21603.3|1
1764603590000|2025-12-01 15:39:50|21612.9|21600.9|21635.4|21623.4|21635.4|21623.4|21612.9|21600.9|16
1764603600000|2025-12-01 15:40:00|21639.1|21627.1|21641.6|21629.6|21644.1|21632.1|21639.1|21627.1|7
1764603610000|2025-12-01 15:40:10|21644.1|21632.1|21642.9|21630.9|21644.1|21632.1|21641.7|21629.7|4
1764603620000|2025-12-01 15:40:20|||||||||17
1764603630000|2025-12-01 15:40:30|21644.1|21632.1|21644.1|21632.1|21644.1|21632.1|21644.1|21632.1|5
1764603640000|2025-12-01 15:40:40|21642.9|21630.9|21645.4|21633.4|21647.9|21635.9|21642.9|21630.9|12
1764603650000|2025-12-01 15:40:50|21646.7|21634.7|21647.9|21635.9|21647.9|21635.9|21646.7|21634.7|7
1764603660000|2025-12-01 15:41:00|21650.4|21638.4|21640.4|21628.4|21650.4|21638.4|21637.9|21625.9|16
1764603670000|2025-12-01 15:41:10|21639.2|21627.2|21637.9|21625.9|21639.2|21627.2|21632.9|21620.9|8
1764603680000|2025-12-01 15:41:20|21636.7|21624.7|21637.9|21625.9|21637.9|21625.9|21636.7|21624.7|1
1764603690000|2025-12-01 15:41:30|21639.2|21627.2|21634.2|21622.2|21640.4|21628.4|21630.4|21618.4|9
1764603700000|2025-12-01 15:41:40|21632.9|21620.9|21634.2|21622.2|21634.2|21622.2|21632.9|21620.9|2
1764603710000|2025-12-01 15:41:50|21631.7|21619.7|21630.4|21618.4|21631.7|21619.7|21630.4|21618.4|4
1764603720000|2025-12-01 15:42:00|21629.2|21617.2|21627.9|21615.9|21629.2|21617.2|21627.9|21615.9|5
1764603730000|2025-12-01 15:42:10|21629.2|21617.2|21625.5|21613.5|21629.2|21617.2|21625.4|21613.4|16
1764603740000|2025-12-01 15:42:20|21627.9|21615.9|21628|21616|21628|21616|21627.9|21615.9|3
1764603750000|2025-12-01 15:42:30|21627.9|21615.9|21623|21611|21627.9|21615.9|21623|21611|3
1764603760000|2025-12-01 15:42:40|21622.9|21610.9|21620.5|21608.5|21622.9|21610.9|21619.2|21607.2|5
1764603770000|2025-12-01 15:42:50|21617.9|21605.9|21617.9|21605.9|21618|21606|21617.9|21605.9|5
1764603780000|2025-12-01 15:43:00|21616.7|21604.7|21614.2|21602.2|21617.9|21605.9|21614.2|21602.2|3
1764603790000|2025-12-01 15:43:10|21615.4|21603.4|21612.9|21600.9|21615.4|21603.4|21611.7|21599.7|9
1764603800000|2025-12-01 15:43:20|21614.2|21602.2|21614.2|21602.2|21614.2|21602.2|21614.2|21602.2|2
1764603810000|2025-12-01 15:43:30|21612.9|21600.9|21612.9|21600.9|21612.9|21600.9|21612.9|21600.9|1
1764603820000|2025-12-01 15:43:40|21611.7|21599.7|21612.9|21600.9|21612.9|21600.9|21609.2|21597.2|15
1764603830000|2025-12-01 15:43:50|21614.2|21602.2|21615.4|21603.4|21615.4|21603.4|21614.2|21602.2|2
1764603850000|2025-12-01 15:44:10|21613|21601|21615.5|21603.5|21615.5|21603.5|21612.9|21600.9|12
1764603860000|2025-12-01 15:44:20|||||||||1
1764603870000|2025-12-01 15:44:30|21614.2|21602.2|21605.5|21593.5|21615.5|21603.5|21605.5|21593.5|12
1764603880000|2025-12-01 15:44:40|21600.5|21588.5|21599.2|21587.2|21600.5|21588.5|21599.2|21587.2|4
1764603890000|2025-12-01 15:44:50|21603|21591|21598|21586|21604.2|21592.2|21598|21586|14
1764603900000|2025-12-01 15:45:00|||||||||5
1764603910000|2025-12-01 15:45:10|21595.5|21583.5|21593|21581|21595.5|21583.5|21593|21581|3
1764603920000|2025-12-01 15:45:20|21588|21576|21580.5|21568.5|21588|21576|21580.5|21568.5|73
1764603930000|2025-12-01 15:45:30|||||||||7
1764603940000|2025-12-01 15:45:40|21583|21571|21583|21571|21583|21571|21583|21571|7
1764603950000|2025-12-01 15:45:50|21584.2|21572.2|21584.2|21572.2|21586.7|21574.7|21583|21571|12
1764603960000|2025-12-01 15:46:00|21583|21571|21580.5|21568.5|21583|21571|21580.5|21568.5|2
1764603970000|2025-12-01 15:46:10|21583|21571|21585.5|21573.5|21585.5|21573.5|21583|21571|31
1764603980000|2025-12-01 15:46:20|21584.2|21572.2|21580.5|21568.5|21585.5|21573.5|21580.5|21568.5|13
1764603990000|2025-12-01 15:46:30|21581.7|21569.7|21570.5|21558.5|21581.7|21569.7|21570.5|21558.5|8
1764604000000|2025-12-01 15:46:40|21560.5|21548.5|21554.2|21542.2|21560.5|21548.5|21554.2|21542.2|14
1764604010000|2025-12-01 15:46:50|21554.3|21542.3|21558|21546|21559.3|21547.3|21554.3|21542.3|13
1764604020000|2025-12-01 15:47:00|21556.8|21544.8|21551.8|21539.8|21556.8|21544.8|21551.8|21539.8|3
1764604030000|2025-12-01 15:47:10|21554.2|21542.2|21550.5|21538.5|21554.2|21542.2|21550.5|21538.5|7
1764604040000|2025-12-01 15:47:20|||||||||1
1764604050000|2025-12-01 15:47:30|21553|21541|21558|21546|21558|21546|21553|21541|10
1764604060000|2025-12-01 15:47:40|||||||||1
1764604070000|2025-12-01 15:47:50|21556.8|21544.8|21554.2|21542.2|21556.8|21544.8|21554.2|21542.2|2
1764604080000|2025-12-01 15:48:00|21554.3|21542.3|21555.5|21543.5|21556.7|21544.7|21551.8|21539.8|10
1764604090000|2025-12-01 15:48:10|21554.2|21542.2|21553|21541|21554.2|21542.2|21553|21541|0
1764604100000|2025-12-01 15:48:20|21551.8|21539.8|21545.5|21533.5|21551.8|21539.8|21545.5|21533.5|10
1764604110000|2025-12-01 15:48:30|21544.3|21532.3|21544.3|21532.3|21544.3|21532.3|21544.3|21532.3|10
1764604120000|2025-12-01 15:48:40|21544.2|21532.2|21543|21531|21544.2|21532.2|21543|21531|2
1764604130000|2025-12-01 15:48:50|||||||||1
1764604140000|2025-12-01 15:49:00|21541.8|21529.8|21545.5|21533.5|21545.5|21533.5|21541.8|21529.8|5
1764604150000|2025-12-01 15:49:10|21546.7|21534.7|21550.5|21538.5|21550.5|21538.5|21546.7|21534.7|25
1764604160000|2025-12-01 15:49:20|21551.7|21539.7|21554.3|21542.3|21554.3|21542.3|21551.7|21539.7|5
1764604170000|2025-12-01 15:49:30|21560.5|21548.5|21560.5|21548.5|21560.5|21548.5|21559.3|21547.3|7
1764604180000|2025-12-01 15:49:40|21559.3|21547.3|21560.5|21548.5|21560.5|21548.5|21555.5|21543.5|5
1764604190000|2025-12-01 15:49:50|21559.3|21547.3|21559.2|21547.2|21559.3|21547.3|21559.2|21547.2|3
1764604200000|2025-12-01 15:50:00|21558|21546|21563|21551|21563|21551|21558|21546|0
1764604210000|2025-12-01 15:50:10|21566.7|21554.7|21566.7|21554.7|21568|21556|21565.5|21553.5|4
1764604220000|2025-12-01 15:50:20|21565.5|21553.5|21564.2|21552.2|21568|21556|21564.2|21552.2|2
1764604230000|2025-12-01 15:50:30|21563|21551|21543|21531|21563|21551|21543|21531|8
1764604240000|2025-12-01 15:50:40|21544.3|21532.3|21548|21536|21548|21536|21543|21531|9
1764604250000|2025-12-01 15:50:50|21549.3|21537.3|21548|21536|21549.3|21537.3|21548|21536|0
1764604260000|2025-12-01 15:51:00|21546.8|21534.8|21546.7|21534.7|21548|21536|21546.7|21534.7|3
1764604270000|2025-12-01 15:51:10|21548|21536|21556.8|21544.8|21556.8|21544.8|21548|21536|36
1764604280000|2025-12-01 15:51:20|21555.5|21543.5|21555.5|21543.5|21555.5|21543.5|21555.5|21543.5|0
1764604290000|2025-12-01 15:51:30|||||||||1
1764604300000|2025-12-01 15:51:40|21553|21541|21553|21541|21554.3|21542.3|21551.8|21539.8|5
1764604310000|2025-12-01 15:51:50|||||||||1
1764604320000|2025-12-01 15:52:00|21561.8|21549.8|21561.8|21549.8|21563|21551|21561.8|21549.8|6
1764604330000|2025-12-01 15:52:10|21563|21551|21560.5|21548.5|21563|21551|21560.5|21548.5|1
1764604350000|2025-12-01 15:52:30|21558|21546|21561.8|21549.8|21561.8|21549.8|21556.8|21544.8|4
1764604360000|2025-12-01 15:52:40|21563|21551|21563|21551|21563|21551|21563|21551|2
1764604380000|2025-12-01 15:53:00|21564.3|21552.3|21564.3|21552.3|21565.5|21553.5|21563|21551|6
1764604390000|2025-12-01 15:53:10|21563|21551|21563|21551|21563|21551|21563|21551|0
1764604400000|2025-12-01 15:53:20|21560.5|21548.5|21561.8|21549.8|21561.8|21549.8|21560.5|21548.5|15
1764604410000|2025-12-01 15:53:30|21563|21551|21563|21551|21565.5|21553.5|21563|21551|5
1764604420000|2025-12-01 15:53:40|21564.3|21552.3|21574.3|21562.3|21574.3|21562.3|21564.3|21552.3|7
1764604430000|2025-12-01 15:53:50|21575.5|21563.5|21571.8|21559.8|21575.5|21563.5|21571.8|21559.8|1
1764604440000|2025-12-01 15:54:00|21564.3|21552.3|21565.5|21553.5|21565.5|21553.5|21564.3|21552.3|4
1764604450000|2025-12-01 15:54:10|||||||||1
1764604460000|2025-12-01 15:54:20|21566.8|21554.8|21570.5|21558.5|21570.5|21558.5|21566.8|21554.8|4
1764604470000|2025-12-01 15:54:30|21575.5|21563.5|21579.3|21567.3|21579.3|21567.3|21575.5|21563.5|4
1764604480000|2025-12-01 15:54:40|21578|21566|21575.6|21563.6|21578|21566|21575.6|21563.6|5
1764604490000|2025-12-01 15:54:50|21574.3|21562.3|21560.6|21548.6|21574.3|21562.3|21560.6|21548.6|17
1764604500000|2025-12-01 15:55:00|21559.3|21547.3|21553.1|21541.1|21559.3|21547.3|21553|21541|9
1764604520000|2025-12-01 15:55:20|||||||||1
1764604530000|2025-12-01 15:55:30|21554.3|21542.3|21555.6|21543.6|21555.6|21543.6|21554.3|21542.3|6
1764604540000|2025-12-01 15:55:40|21554.3|21542.3|21544.3|21532.3|21555.6|21543.6|21544.3|21532.3|12
1764604550000|2025-12-01 15:55:50|21549.3|21537.3|21549.3|21537.3|21549.3|21537.3|21549.3|21537.3|5
1764604560000|2025-12-01 15:56:00|21546.8|21534.8|21550.6|21538.6|21550.6|21538.6|21546.8|21534.8|4
1764604570000|2025-12-01 15:56:10|||||||||1
1764604580000|2025-12-01 15:56:20|21548.1|21536.1|21543.2|21531.2|21548.1|21536.1|21543.2|21531.2|26
1764604590000|2025-12-01 15:56:30|21543.1|21531.1|21543.1|21531.1|21543.1|21531.1|21543.1|21531.1|13
1764604600000|2025-12-01 15:56:40|21541.8|21529.8|21540.6|21528.6|21541.8|21529.8|21540.6|21528.6|3
1764604610000|2025-12-01 15:56:50|21539.3|21527.3|21533.1|21521.1|21539.3|21527.3|21533.1|21521.1|5
1764604620000|2025-12-01 15:57:00|21529.4|21517.4|21533.1|21521.1|21533.1|21521.1|21528.1|21516.1|10
1764604630000|2025-12-01 15:57:10|21534.4|21522.4|21533.1|21521.1|21534.4|21522.4|21533.1|21521.1|2
1764604640000|2025-12-01 15:57:20|21535.6|21523.6|21535.6|21523.6|21535.6|21523.6|21535.6|21523.6|8
1764604650000|2025-12-01 15:57:30|21536.8|21524.8|21538.1|21526.1|21538.1|21526.1|21536.8|21524.8|5
1764604660000|2025-12-01 15:57:40|||||||||1
1764604670000|2025-12-01 15:57:50|21536.9|21524.9|21536.9|21524.9|21538.1|21526.1|21536.9|21524.9|1
1764604680000|2025-12-01 15:58:00|21535.6|21523.6|21536.9|21524.9|21536.9|21524.9|21535.6|21523.6|2
1764604690000|2025-12-01 15:58:10|21535.6|21523.6|21535.6|21523.6|21535.6|21523.6|21535.6|21523.6|3
1764604700000|2025-12-01 15:58:20|21531.9|21519.9|21531.9|21519.9|21531.9|21519.9|21530.6|21518.6|1
1764604710000|2025-12-01 15:58:30|21531.8|21519.8|21530.6|21518.6|21531.8|21519.8|21530.6|21518.6|6
1764604720000|2025-12-01 15:58:40|21529.4|21517.4|21528.1|21516.1|21529.4|21517.4|21528.1|21516.1|3
1764604730000|2025-12-01 15:58:50|21528.2|21516.2|21528.1|21516.1|21529.4|21517.4|21528.1|21516.1|12
1764604740000|2025-12-01 15:59:00|21519.4|21507.4|21525.6|21513.6|21525.6|21513.6|21519.4|21507.4|32
1764604750000|2025-12-01 15:59:10|21521.9|21509.9|21515.6|21503.6|21521.9|21509.9|21515.6|21503.6|13
1764604760000|2025-12-01 15:59:20|21520.7|21508.7|21523.1|21511.1|21523.2|21511.2|21520.7|21508.7|9
1764604770000|2025-12-01 15:59:30|21530.7|21518.7|21531.9|21519.9|21531.9|21519.9|21530.7|21518.7|11
1764604790000|2025-12-01 15:59:50|21526.9|21514.9|21526.9|21514.9|21526.9|21514.9|21526.9|21514.9|4
1764604800000|2025-12-01 16:00:00|21525.6|21513.6|21524.4|21512.4|21525.6|21513.6|21524.4|21512.4|11
1764604810000|2025-12-01 16:00:10|21518.2|21506.2|21520.6|21508.6|21521.9|21509.9|21518.2|21506.2|6
1764604820000|2025-12-01 16:00:20|||||||||7
1764604830000|2025-12-01 16:00:30|21519.4|21507.4|21518.2|21506.2|21519.4|21507.4|21516.9|21504.9|3
1764604840000|2025-12-01 16:00:40|21518.1|21506.1|21518.1|21506.1|21518.1|21506.1|21516.9|21504.9|2
1764604850000|2025-12-01 16:00:50|21519.4|21507.4|21515.6|21503.6|21519.4|21507.4|21509.4|21497.4|15
1764604860000|2025-12-01 16:01:00|21524.4|21512.4|21525.6|21513.6|21526.9|21514.9|21523.1|21511.1|11
1764604870000|2025-12-01 16:01:10|21526.9|21514.9|21523.1|21511.1|21526.9|21514.9|21520.6|21508.6|6
1764604880000|2025-12-01 16:01:20|21524.4|21512.4|21523.1|21511.1|21524.4|21512.4|21523.1|21511.1|2
1764604890000|2025-12-01 16:01:30|21520.6|21508.6|21520.6|21508.6|21520.6|21508.6|21520.6|21508.6|2
1764604900000|2025-12-01 16:01:40|21515.6|21503.6|21515.6|21503.6|21515.6|21503.6|21515.6|21503.6|2
1764604910000|2025-12-01 16:01:50|21515.7|21503.7|21515.6|21503.6|21515.7|21503.7|21515.6|21503.6|0
1764604920000|2025-12-01 16:02:00|21513.2|21501.2|21513.2|21501.2|21513.2|21501.2|21513.2|21501.2|4
1764604940000|2025-12-01 16:02:20|21513.1|21501.1|21513.1|21501.1|21513.1|21501.1|21513.1|21501.1|5
1764604950000|2025-12-01 16:02:30|21511.9|21499.9|21516.9|21504.9|21516.9|21504.9|21511.9|21499.9|11
1764604960000|2025-12-01 16:02:40|21513.2|21501.2|21510.7|21498.7|21514.4|21502.4|21510.7|21498.7|6
1764604970000|2025-12-01 16:02:50|21510.6|21498.6|21510.7|21498.7|21510.7|21498.7|21509.4|21497.4|28
1764604980000|2025-12-01 16:03:00|21509.4|21497.4|21509.4|21497.4|21509.4|21497.4|21509.4|21497.4|30
1764604990000|2025-12-01 16:03:10|21514.4|21502.4|21514.4|21502.4|21514.4|21502.4|21514.4|21502.4|7
1764605000000|2025-12-01 16:03:20|21513.1|21501.1|21513.2|21501.2|21513.2|21501.2|21513.1|21501.1|4
1764605010000|2025-12-01 16:03:30|21513.1|21501.1|21511.9|21499.9|21513.1|21501.1|21511.9|21499.9|0
1764605020000|2025-12-01 16:03:40|||||||||13
1764605030000|2025-12-01 16:03:50|21513.2|21501.2|21514.4|21502.4|21515.7|21503.7|21513.2|21501.2|26
1764605050000|2025-12-01 16:04:10|21515.6|21503.6|21515.7|21503.7|21516.9|21504.9|21514.4|21502.4|5
1764605070000|2025-12-01 16:04:30|21514.4|21502.4|21518.2|21506.2|21518.2|21506.2|21514.4|21502.4|8
1764605080000|2025-12-01 16:04:40|||||||||4
1764605090000|2025-12-01 16:04:50|21516.9|21504.9|21518.2|21506.2|21518.2|21506.2|21516.9|21504.9|0
1764605100000|2025-12-01 16:05:00|21516.9|21504.9|21515.7|21503.7|21516.9|21504.9|21515.7|21503.7|5
1764605110000|2025-12-01 16:05:10|21516.9|21504.9|21513.2|21501.2|21516.9|21504.9|21513.2|21501.2|6
1764605120000|2025-12-01 16:05:20|21511.9|21499.9|21505.7|21493.7|21511.9|21499.9|21504.4|21492.4|11
1764605130000|2025-12-01 16:05:30|||||||||8
1764605140000|2025-12-01 16:05:40|21504.5|21492.5|21509.4|21497.4|21509.4|21497.4|21504.5|21492.5|7
1764605150000|2025-12-01 16:05:50|21510.7|21498.7|21513.2|21501.2|21513.2|21501.2|21510.7|21498.7|7
1764605180000|2025-12-01 16:06:20|21514.4|21502.4|21515.7|21503.7|21520.7|21508.7|21514.4|21502.4|11
1764605190000|2025-12-01 16:06:30|21514.4|21502.4|21515.7|21503.7|21515.7|21503.7|21514.4|21502.4|3
1764605200000|2025-12-01 16:06:40|21516.9|21504.9|21515.7|21503.7|21516.9|21504.9|21515.7|21503.7|1
1764605210000|2025-12-01 16:06:50|21516.9|21504.9|21519.4|21507.4|21519.4|21507.4|21516.9|21504.9|4
1764605220000|2025-12-01 16:07:00|21521.9|21509.9|21517|21505|21521.9|21509.9|21517|21505|6
1764605230000|2025-12-01 16:07:10|21515.7|21503.7|21515.7|21503.7|21518.2|21506.2|21515.7|21503.7|3
1764605250000|2025-12-01 16:07:30|21513.2|21501.2|21518.2|21506.2|21519.4|21507.4|21513.2|21501.2|6
1764605260000|2025-12-01 16:07:40|21519.4|21507.4|21516.9|21504.9|21519.4|21507.4|21516.9|21504.9|2
1764605270000|2025-12-01 16:07:50|21515.7|21503.7|21513.2|21501.2|21515.7|21503.7|21513.2|21501.2|2
1764605280000|2025-12-01 16:08:00|21514.4|21502.4|21514.4|21502.4|21514.4|21502.4|21514.4|21502.4|2
1764605300000|2025-12-01 16:08:20|||||||||2
1764605310000|2025-12-01 16:08:30|||||||||7
1764605320000|2025-12-01 16:08:40|||||||||3
1764605330000|2025-12-01 16:08:50|||||||||2
1764605340000|2025-12-01 16:09:00|21512|21500|21510.7|21498.7|21512|21500|21509.4|21497.4|16
1764605350000|2025-12-01 16:09:10|||||||||1
1764605360000|2025-12-01 16:09:20|21506.9|21494.9|21516.9|21504.9|21516.9|21504.9|21506.9|21494.9|7
1764605370000|2025-12-01 16:09:30|21515.7|21503.7|21514.4|21502.4|21515.7|21503.7|21513.2|21501.2|5
1764605380000|2025-12-01 16:09:40|21513.2|21501.2|21515.7|21503.7|21515.7|21503.7|21513.2|21501.2|3
1764605390000|2025-12-01 16:09:50|21516.9|21504.9|21516.9|21504.9|21516.9|21504.9|21516.9|21504.9|26
1764605400000|2025-12-01 16:10:00|||||||||11
1764605410000|2025-12-01 16:10:10|21520.7|21508.7|21520.7|21508.7|21524.4|21512.4|21519.4|21507.4|8
1764605420000|2025-12-01 16:10:20|21518.2|21506.2|21518.2|21506.2|21518.2|21506.2|21518.2|21506.2|0
1764605430000|2025-12-01 16:10:30|21516.9|21504.9|21518.2|21506.2|21518.2|21506.2|21516.9|21504.9|0
1764605440000|2025-12-01 16:10:40|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|3
1764605450000|2025-12-01 16:10:50|21514.4|21502.4|21518.2|21506.2|21518.2|21506.2|21514.4|21502.4|3
1764605460000|2025-12-01 16:11:00|21518.1|21506.1|21518.2|21506.2|21518.2|21506.2|21518.1|21506.1|1
1764605470000|2025-12-01 16:11:10|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|13
1764605480000|2025-12-01 16:11:20|21514.4|21502.4|21515.6|21503.6|21515.6|21503.6|21514.4|21502.4|15
1764605490000|2025-12-01 16:11:30|21514.4|21502.4|21520.6|21508.6|21520.6|21508.6|21514.4|21502.4|14
1764605500000|2025-12-01 16:11:40|21521.9|21509.9|21523.2|21511.2|21526.9|21514.9|21521.9|21509.9|5
1764605510000|2025-12-01 16:11:50|21523.1|21511.1|21525.6|21513.6|21525.6|21513.6|21523.1|21511.1|2
1764605520000|2025-12-01 16:12:00|21520.6|21508.6|21520.6|21508.6|21520.6|21508.6|21515.6|21503.6|4
1764605530000|2025-12-01 16:12:10|21523.1|21511.1|21520.6|21508.6|21524.4|21512.4|21520.6|21508.6|4
1764605550000|2025-12-01 16:12:30|21518.2|21506.2|21515.7|21503.7|21518.2|21506.2|21515.7|21503.7|3
1764605560000|2025-12-01 16:12:40|21515.6|21503.6|21515.7|21503.7|21515.7|21503.7|21514.4|21502.4|29
1764605570000|2025-12-01 16:12:50|21518.2|21506.2|21518.2|21506.2|21518.2|21506.2|21518.2|21506.2|14
1764605580000|2025-12-01 16:13:00|21516.9|21504.9|21518.2|21506.2|21518.2|21506.2|21516.9|21504.9|5
1764605590000|2025-12-01 16:13:10|||||||||2
1764605600000|2025-12-01 16:13:20|21519.4|21507.4|21526.9|21514.9|21528.4|21514.9|21518.2|21506.2|29
1764605610000|2025-12-01 16:13:30|21528.1|21516.1|21540.6|21528.6|21541.9|21529.9|21528.1|21516.1|5
1764605620000|2025-12-01 16:13:40|21544.4|21532.4|21544.4|21532.4|21545.7|21533.7|21544.4|21532.4|8
1764605630000|2025-12-01 16:13:50|21545.6|21533.6|21541.9|21529.9|21545.6|21533.6|21541.9|21529.9|3
1764605640000|2025-12-01 16:14:00|21540.7|21528.7|21531.9|21519.9|21540.7|21528.7|21531.9|21519.9|1
1764605650000|2025-12-01 16:14:10|||||||||1
1764605660000|2025-12-01 16:14:20|21529.4|21517.4|21531.9|21519.9|21531.9|21519.9|21528.1|21516.1|5
1764605670000|2025-12-01 16:14:30|21529.4|21517.4|21523.1|21511.1|21529.4|21517.4|21521.9|21509.9|4
1764605680000|2025-12-01 16:14:40|||||||||2
1764605690000|2025-12-01 16:14:50|21521.9|21509.9|21520.6|21508.6|21523.1|21511.1|21520.6|21508.6|7
1764605700000|2025-12-01 16:15:00|21520.7|21508.7|21523.2|21511.2|21523.2|21511.2|21520.7|21508.7|4
1764605710000|2025-12-01 16:15:10|21521.9|21509.9|21521.9|21509.9|21521.9|21509.9|21521.9|21509.9|0
1764605720000|2025-12-01 16:15:20|21520.7|21508.7|21520.7|21508.7|21520.7|21508.7|21520.7|21508.7|6
1764605730000|2025-12-01 16:15:30|21519.4|21507.4|21513.2|21501.2|21520.7|21508.7|21513.2|21501.2|2
1764605740000|2025-12-01 16:15:40|21510.7|21498.7|21500.6|21488.6|21510.7|21498.7|21500.6|21488.6|55
1764605750000|2025-12-01 16:15:50|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|6
1764605760000|2025-12-01 16:16:00|21500.7|21488.7|21500.7|21488.7|21500.7|21488.7|21499.4|21487.4|13
1764605770000|2025-12-01 16:16:10|21499.4|21487.4|21500.6|21488.6|21500.6|21488.6|21499.4|21487.4|1
1764605780000|2025-12-01 16:16:20|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|3
1764605790000|2025-12-01 16:16:30|21500.7|21488.7|21499.4|21487.4|21500.7|21488.7|21499.4|21487.4|2
1764605800000|2025-12-01 16:16:40|21500.6|21488.6|21503.2|21491.2|21503.2|21491.2|21500.6|21488.6|10
1764605810000|2025-12-01 16:16:50|21503.1|21491.1|21503.2|21491.2|21503.2|21491.2|21503.1|21491.1|1
1764605820000|2025-12-01 16:17:00|21503.1|21491.1|21501.9|21489.9|21503.2|21491.2|21488.2|21476.2|28
1764605830000|2025-12-01 16:17:10|21500.7|21488.7|21500.7|21488.7|21500.7|21488.7|21500.7|21488.7|9
1764605840000|2025-12-01 16:17:20|21505.7|21493.7|21513.2|21501.2|21514.4|21502.4|21505.7|21493.7|18
1764605850000|2025-12-01 16:17:30|21514.4|21502.4|21514.4|21502.4|21516.9|21504.9|21514.4|21502.4|4
1764605860000|2025-12-01 16:17:40|21516.9|21504.9|21514.4|21502.4|21516.9|21504.9|21514.4|21502.4|3
1764605870000|2025-12-01 16:17:50|21517|21505|21518.2|21506.2|21518.2|21506.2|21517|21505|1
1764605880000|2025-12-01 16:18:00|21517|21505|21510.7|21498.7|21521.8|21509.8|21510.7|21498.7|7
1764605900000|2025-12-01 16:18:20|21511.9|21499.9|21513.2|21501.2|21514.4|21502.4|21511.9|21499.9|15
1764605910000|2025-12-01 16:18:30|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|21515.7|21503.7|1
1764605930000|2025-12-01 16:18:50|21519.4|21507.4|21520.7|21508.7|21520.7|21508.7|21519.4|21507.4|5
1764605940000|2025-12-01 16:19:00|21521.9|21509.9|21529.4|21517.4|21530.7|21518.7|21521.9|21509.9|4
1764605950000|2025-12-01 16:19:10|21528.2|21516.2|21538.2|21526.2|21539.4|21527.4|21528.2|21516.2|5
1764605960000|2025-12-01 16:19:20|21536.9|21524.9|21532|21520|21536.9|21524.9|21528.2|21515.9|12
1764605970000|2025-12-01 16:19:30|21531.9|21519.9|21531.9|21519.9|21531.9|21519.9|21531.9|21519.9|1
1764605980000|2025-12-01 16:19:40|21528.2|21516.2|21525.7|21513.7|21528.2|21516.2|21525.7|21513.7|6
1764605990000|2025-12-01 16:19:50|21521.9|21509.9|21514.4|21502.4|21521.9|21509.9|21512|21500|24
1764606000000|2025-12-01 16:20:00|21513.2|21501.2|21513.2|21501.2|21514.4|21502.4|21513.2|21501.2|0
1764606010000|2025-12-01 16:20:10|21510.7|21498.7|21508.2|21496.2|21510.7|21498.7|21508.2|21496.2|3
1764606020000|2025-12-01 16:20:20|21504.4|21492.4|21500.7|21488.7|21504.4|21492.4|21500.7|21488.7|1
1764606030000|2025-12-01 16:20:30|21503.2|21491.2|21505.7|21493.7|21506.9|21494.9|21503.2|21491.2|16
1764606040000|2025-12-01 16:20:40|21504.4|21492.4|21486.9|21474.9|21504.4|21492.4|21485.6|21473.6|8
1764606050000|2025-12-01 16:20:50|21488.1|21476.1|21490.6|21478.6|21490.6|21478.6|21488.1|21476.1|24
1764606070000|2025-12-01 16:21:10|21491.9|21479.9|21490.7|21478.7|21491.9|21479.9|21490.7|21478.7|9
1764606080000|2025-12-01 16:21:20|21491.9|21479.9|21491.9|21479.9|21493.1|21481.1|21491.9|21479.9|6
1764606090000|2025-12-01 16:21:30|21490.7|21478.7|21493.2|21481.2|21494.4|21482.4|21490.7|21478.7|3
1764606100000|2025-12-01 16:21:40|21494.4|21482.4|21498.2|21486.2|21498.2|21486.2|21493.2|21481.2|12
1764606110000|2025-12-01 16:21:50|||||||||2
1764606130000|2025-12-01 16:22:10|21495.7|21483.7|21495.7|21483.7|21495.7|21483.7|21495.7|21483.7|4
1764606140000|2025-12-01 16:22:20|21494.4|21482.4|21493.2|21481.2|21494.4|21482.4|21493.2|21481.2|1
1764606150000|2025-12-01 16:22:30|21494.4|21482.4|21494.4|21482.4|21494.4|21482.4|21494.4|21482.4|3
1764606160000|2025-12-01 16:22:40|21493.2|21481.2|21494.4|21482.4|21494.4|21482.4|21493.2|21481.2|2
1764606170000|2025-12-01 16:22:50|21493.2|21481.2|21498.2|21486.2|21498.2|21486.2|21491.9|21479.9|20
1764606190000|2025-12-01 16:23:10|21496.9|21484.9|21498.2|21486.2|21498.2|21486.2|21495.7|21483.7|3
1764606200000|2025-12-01 16:23:20|21496.9|21484.9|21496.9|21484.9|21496.9|21484.9|21496.9|21484.9|4
1764606210000|2025-12-01 16:23:30|21495.7|21483.7|21495.7|21483.7|21495.7|21483.7|21495.7|21483.7|0
1764606220000|2025-12-01 16:23:40|21499.4|21487.4|21498.2|21486.2|21499.4|21487.4|21498.2|21486.2|4
1764606230000|2025-12-01 16:23:50|||||||||3
1764606240000|2025-12-01 16:24:00|21499.4|21487.4|21503.2|21491.2|21503.2|21491.2|21499.4|21487.4|6
1764606250000|2025-12-01 16:24:10|21500.7|21488.7|21500.7|21488.7|21500.7|21488.7|21500.7|21488.7|3
1764606260000|2025-12-01 16:24:20|21499.5|21487.5|21495.7|21483.7|21499.5|21487.5|21495.7|21483.7|2
1764606270000|2025-12-01 16:24:30|21497|21485|21495.7|21483.7|21497|21485|21495.7|21483.7|4
1764606280000|2025-12-01 16:24:40|21498.2|21486.2|21498.2|21486.2|21499.5|21487.5|21497|21485|9
1764606290000|2025-12-01 16:24:50|21497|21485|21498.2|21486.2|21498.2|21486.2|21497|21485|0
1764606300000|2025-12-01 16:25:00|21499.4|21487.4|21503.2|21491.2|21503.2|21491.2|21499.4|21487.4|2
1764606310000|2025-12-01 16:25:10|21500.7|21488.7|21505.7|21493.7|21508.2|21496.2|21500.7|21488.7|12
1764606320000|2025-12-01 16:25:20|||||||||7
1764606330000|2025-12-01 16:25:30|21506.9|21494.9|21511.9|21499.9|21511.9|21499.9|21506.9|21494.9|10
1764606340000|2025-12-01 16:25:40|21509.4|21497.4|21508.2|21496.2|21509.4|21497.4|21505.7|21493.7|9
1764606350000|2025-12-01 16:25:50|21506.9|21494.9|21508.2|21496.2|21508.2|21496.2|21506.9|21494.9|1
1764606360000|2025-12-01 16:26:00|21509.4|21497.4|21508.2|21496.2|21510.7|21498.7|21508.2|21496.2|6
1764606370000|2025-12-01 16:26:10|21506.9|21494.9|21509.4|21497.4|21509.4|21497.4|21506.9|21494.9|1
1764606380000|2025-12-01 16:26:20|21508.2|21496.2|21509.4|21497.4|21509.4|21497.4|21508.2|21496.2|9
1764606390000|2025-12-01 16:26:30|21510.7|21498.7|21507|21495|21511.9|21499.9|21507|21495|3
1764606400000|2025-12-01 16:26:40|21508.2|21496.2|21508.2|21496.2|21514.4|21502.4|21506.9|21494.9|26
1764606410000|2025-12-01 16:26:50|21511.9|21499.9|21513.2|21501.2|21513.2|21501.2|21511.9|21499.9|2
1764606420000|2025-12-01 16:27:00|21516.9|21504.9|21518.2|21506.2|21518.2|21506.2|21516.9|21504.9|4
1764606430000|2025-12-01 16:27:10|21519.5|21507.5|21520.7|21508.7|21520.7|21508.7|21519.5|21507.5|6
1764606440000|2025-12-01 16:27:20|21517|21505|21513.2|21501.2|21517|21505|21513.2|21501.2|5
1764606450000|2025-12-01 16:27:30|21509.4|21497.4|21510.7|21498.7|21510.7|21498.7|21508.2|21496.2|3
1764606460000|2025-12-01 16:27:40|21509.4|21497.4|21510.7|21498.7|21510.7|21498.7|21509.4|21497.4|0
1764606470000|2025-12-01 16:27:50|||||||||29
1764606480000|2025-12-01 16:28:00|21509.5|21497.5|21510.7|21498.7|21512|21500|21509.5|21497.5|0
1764606490000|2025-12-01 16:28:10|||||||||1
1764606510000|2025-12-01 16:28:30|21508.2|21496.2|21508.2|21496.2|21508.2|21496.2|21508.2|21496.2|1
1764606520000|2025-12-01 16:28:40|21509.4|21497.4|21510.7|21498.7|21510.7|21498.7|21509.4|21497.4|6
1764606530000|2025-12-01 16:28:50|21519.4|21507.4|21520.7|21508.7|21520.7|21508.7|21519.4|21507.4|4
1764606540000|2025-12-01 16:29:00|21519.5|21507.5|21511.9|21499.9|21519.5|21507.5|21510.7|21498.7|18
1764606550000|2025-12-01 16:29:10|21509.4|21497.4|21510.7|21498.7|21510.7|21498.7|21509.4|21497.4|2
1764606560000|2025-12-01 16:29:20|21509.4|21497.4|21509.4|21497.4|21510.7|21498.7|21509.4|21497.4|1
1764606570000|2025-12-01 16:29:30|21510.7|21498.7|21510.7|21498.7|21511.9|21499.9|21510.7|21498.7|2
1764606580000|2025-12-01 16:29:40|21508.2|21496.2|21503.2|21491.2|21508.2|21496.2|21503.2|21491.2|1
1764606590000|2025-12-01 16:29:50|21500.7|21488.7|21498.2|21486.2|21500.7|21488.7|21498.2|21486.2|9
1764606600000|2025-12-01 16:30:00|21495.7|21483.7|21495.7|21483.7|21498.2|21486.2|21494.4|21482.4|11
1764606610000|2025-12-01 16:30:10|21494.5|21482.5|21495.7|21483.7|21495.7|21483.7|21494.5|21482.5|0
1764606620000|2025-12-01 16:30:20|21494.5|21482.5|21490.7|21478.7|21494.5|21482.5|21489.5|21477.5|5
1764606630000|2025-12-01 16:30:30|21489.5|21477.5|21489.5|21477.5|21490.7|21478.7|21489.5|21477.5|3
1764606640000|2025-12-01 16:30:40|21490.7|21478.7|21490.7|21478.7|21490.7|21478.7|21490.7|21478.7|6
1764606650000|2025-12-01 16:30:50|||||||||1
1764606690000|2025-12-01 16:31:30|21489.5|21477.5|21490.7|21478.7|21490.7|21478.7|21489.5|21477.5|0
1764606710000|2025-12-01 16:31:50|21492|21480|21495.7|21483.7|21495.7|21483.7|21490.7|21478.7|3
1764606730000|2025-12-01 16:32:10|||||||||2
1764606740000|2025-12-01 16:32:20|21496.9|21484.9|21495.7|21483.7|21496.9|21484.9|21495.7|21483.7|4
1764606750000|2025-12-01 16:32:30|21496.9|21484.9|21498.2|21486.2|21498.2|21486.2|21496.9|21484.9|2
1764606760000|2025-12-01 16:32:40|21496.9|21484.9|21496.9|21484.9|21498.2|21486.2|21496.9|21484.9|3
1764606770000|2025-12-01 16:32:50|21498.2|21486.2|21498.2|21486.2|21498.2|21486.2|21498.2|21486.2|0
1764606780000|2025-12-01 16:33:00|21499.5|21487.5|21503.2|21491.2|21503.2|21491.2|21499.5|21487.5|3
1764606790000|2025-12-01 16:33:10|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|21501.9|21489.9|1
1764606800000|2025-12-01 16:33:20|21503.2|21491.2|21503.2|21491.2|21503.2|21491.2|21503.2|21491.2|0
1764606810000|2025-12-01 16:33:30|21506.9|21494.9|21509.4|21497.4|21509.4|21497.4|21506.9|21494.9|17
1764606820000|2025-12-01 16:33:40|21509.5|21497.5|21509.4|21497.4|21510.7|21498.7|21509.4|21497.4|3
1764606830000|2025-12-01 16:33:50|21508.2|21496.2|21509.4|21497.4|21509.4|21497.4|21508.2|21496.2|2
1764606840000|2025-12-01 16:34:00|||||||||1
1764606850000|2025-12-01 16:34:10|21509.5|21497.5|21517|21505|21517|21505|21509.5|21497.5|10
1764606860000|2025-12-01 16:34:20|21518.2|21506.2|21519.4|21507.4|21519.4|21507.4|21518.2|21506.2|2
1764606870000|2025-12-01 16:34:30|21520.7|21508.7|21520.7|21508.7|21520.7|21508.7|21520.7|21508.7|0
1764606880000|2025-12-01 16:34:40|21521.9|21509.9|21529.4|21517.4|21529.4|21517.4|21521.9|21509.9|5
1764606890000|2025-12-01 16:34:50|21530.7|21518.7|21536.9|21524.9|21539.4|21527.4|21529.4|21517.4|9
1764606900000|2025-12-01 16:35:00|21535.7|21523.7|21540.7|21528.7|21541.9|21529.9|21535.7|21523.7|5
1764606910000|2025-12-01 16:35:10|21541.9|21529.9|21545.7|21533.7|21545.7|21533.7|21541.9|21529.9|0
1764606920000|2025-12-01 16:35:20|21544.4|21532.4|21543.2|21531.2|21544.4|21532.4|21543.2|21531.2|1
1764606930000|2025-12-01 16:35:30|21541.9|21529.9|21536.9|21524.9|21541.9|21529.9|21535.7|21523.7|3
1764606940000|2025-12-01 16:35:40|21535.7|21523.7|21543.2|21531.2|21543.2|21531.2|21535.7|21523.7|1
1764606950000|2025-12-01 16:35:50|21540.7|21528.7|21535.7|21523.7|21540.7|21528.7|21535.7|21523.7|21
1764606960000|2025-12-01 16:36:00|21536.9|21524.9|21529.4|21517.4|21536.9|21524.9|21529.4|21517.4|9
1764606970000|2025-12-01 16:36:10|21530.7|21518.7|21530.7|21518.7|21533.2|21521.2|21530.7|21518.7|5
1764606980000|2025-12-01 16:36:20|||||||||1
1764606990000|2025-12-01 16:36:30|||||||||2
1764607000000|2025-12-01 16:36:40|21528.2|21516.2|21513.2|21501.2|21528.2|21516.2|21513.2|21501.2|8
1764607010000|2025-12-01 16:36:50|||||||||1
1764607020000|2025-12-01 16:37:00|||||||||7
1764607030000|2025-12-01 16:37:10|21510.7|21498.7|21510.7|21498.7|21510.7|21498.7|21509.4|21497.4|3
1764607040000|2025-12-01 16:37:20|||||||||1
1764607050000|2025-12-01 16:37:30|||||||||2
1764607060000|2025-12-01 16:37:40|21509.4|21497.4|21510.7|21498.7|21510.7|21498.7|21509.4|21497.4|0
1764607070000|2025-12-01 16:37:50|21515.7|21503.7|21510.7|21498.7|21515.7|21503.7|21510.7|21498.7|7
1764607080000|2025-12-01 16:38:00|||||||||2
1764607090000|2025-12-01 16:38:10|21509.5|21497.5|21508.2|21496.2|21509.5|21497.5|21508.2|21496.2|3
1764607100000|2025-12-01 16:38:20|21509.5|21497.5|21510.7|21498.7|21510.7|21498.7|21509.5|21497.5|0
1764607110000|2025-12-01 16:38:30|21509.5|21497.5|21508.2|21496.2|21509.5|21497.5|21508.2|21496.2|1
1764607120000|2025-12-01 16:38:40|||||||||1
1764607130000|2025-12-01 16:38:50|21506.9|21494.9|21510.7|21498.7|21510.7|21498.7|21506.9|21494.9|2
1764607140000|2025-12-01 16:39:00|21511.9|21499.9|21513.2|21501.2|21514.4|21502.4|21511.9|21499.9|9
1764607160000|2025-12-01 16:39:20|21507|21495|21505.7|21493.7|21507|21495|21505.7|21493.7|3
1764607170000|2025-12-01 16:39:30|21510.7|21498.7|21510.7|21498.7|21510.7|21498.7|21510.7|21498.7|9
1764607190000|2025-12-01 16:39:50|||||||||1
1764607200000|2025-12-01 16:40:00|21509.5|21497.5|21510.7|21498.7|21510.7|21498.7|21509.5|21497.5|11
1764607210000|2025-12-01 16:40:10|||||||||3
1764607220000|2025-12-01 16:40:20|21508.2|21496.2|21498.2|21486.2|21508.2|21496.2|21496.9|21484.9|15
1764607230000|2025-12-01 16:40:30|21496.9|21484.9|21479.4|21467.4|21496.9|21484.9|21475.7|21463.7|34
1764607240000|2025-12-01 16:40:40|21480.6|21468.6|21485.7|21473.7|21485.7|21473.7|21480.6|21468.6|7
1764607250000|2025-12-01 16:40:50|21488.2|21476.2|21489.4|21477.4|21489.4|21477.4|21488.2|21476.2|3
1764607260000|2025-12-01 16:41:00|21490.6|21478.6|21484.4|21472.4|21490.7|21478.7|21481.9|21469.9|15
1764607270000|2025-12-01 16:41:10|21486.9|21474.9|21481.9|21469.9|21486.9|21474.9|21479.4|21467.4|9
1764607280000|2025-12-01 16:41:20|21480.6|21468.6|21483.1|21471.1|21483.1|21471.1|21476.9|21464.9|21
1764607300000|2025-12-01 16:41:40|||||||||4
1764607310000|2025-12-01 16:41:50|21476.9|21464.9|21476.9|21464.9|21476.9|21464.9|21476.9|21464.9|3
1764607320000|2025-12-01 16:42:00|21475.6|21463.6|21475.6|21463.6|21475.6|21463.6|21474.4|21462.4|9
1764607330000|2025-12-01 16:42:10|21474.4|21462.4|21474.4|21462.4|21474.4|21462.4|21474.4|21462.4|2
1764607340000|2025-12-01 16:42:20|21480.7|21468.7|21476.9|21464.9|21480.7|21468.7|21476.9|21464.9|14
1764607350000|2025-12-01 16:42:30|21479.4|21467.4|21480.6|21468.6|21480.6|21468.6|21478.2|21466.2|2
1764607360000|2025-12-01 16:42:40|21483.2|21471.2|21481.9|21469.9|21483.2|21471.2|21481.9|21469.9|7
1764607370000|2025-12-01 16:42:50|21484.4|21472.4|21480.7|21468.7|21484.4|21472.4|21480.7|21468.7|6
1764607380000|2025-12-01 16:43:00|21479.4|21467.4|21485.7|21473.7|21485.7|21473.7|21479.4|21467.4|1
1764607390000|2025-12-01 16:43:10|21483.2|21471.2|21480.7|21468.7|21483.2|21471.2|21480.7|21468.7|1
1764607410000|2025-12-01 16:43:30|21479.4|21467.4|21485.7|21473.7|21485.7|21473.7|21479.4|21467.4|3
1764607420000|2025-12-01 16:43:40|21484.4|21472.4|21480.7|21468.7|21484.4|21472.4|21480.7|21468.7|4
1764607430000|2025-12-01 16:43:50|||||||||2
1764607440000|2025-12-01 16:44:00|21478.2|21466.2|21475.7|21463.7|21478.2|21466.2|21475.7|21463.7|1
1764607450000|2025-12-01 16:44:10|21474.4|21462.4|21473.2|21461.2|21474.4|21462.4|21470.7|21458.7|9
1764607460000|2025-12-01 16:44:20|21475.7|21463.7|21479.4|21467.4|21480.7|21468.7|21475.7|21463.7|3
1764607470000|2025-12-01 16:44:30|21479.5|21467.5|21478.2|21466.2|21480.7|21468.7|21478.2|21466.2|1
1764607480000|2025-12-01 16:44:40|21480.7|21468.7|21474.4|21462.4|21480.7|21468.7|21474.4|21462.4|1
1764607490000|2025-12-01 16:44:50|21473.2|21461.2|21477|21465|21479.4|21467.4|21473.2|21461.2|5
1764607500000|2025-12-01 16:45:00|21476.9|21464.9|21478.2|21466.2|21478.2|21466.2|21476.9|21464.9|1
1764607510000|2025-12-01 16:45:10|||||||||1
1764607520000|2025-12-01 16:45:20|21475.7|21463.7|21475.7|21463.7|21475.7|21463.7|21475.7|21463.7|30
1764607530000|2025-12-01 16:45:30|21474.5|21462.5|21478.2|21466.2|21478.2|21466.2|21474.4|21462.4|5
1764607540000|2025-12-01 16:45:40|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|1
1764607550000|2025-12-01 16:45:50|||||||||1
1764607570000|2025-12-01 16:46:10|21478.2|21466.2|21478.2|21466.2|21478.2|21466.2|21478.2|21466.2|5
1764607590000|2025-12-01 16:46:30|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|2
1764607600000|2025-12-01 16:46:40|21478.2|21466.2|21475.7|21463.7|21478.2|21466.2|21475.7|21463.7|4
1764607610000|2025-12-01 16:46:50|||||||||1
1764607620000|2025-12-01 16:47:00|||||||||1
1764607630000|2025-12-01 16:47:10|||||||||1
1764607640000|2025-12-01 16:47:20|21474.5|21462.5|21475.7|21463.7|21475.7|21463.7|21474.4|21462.4|14
1764607650000|2025-12-01 16:47:30|21474.4|21462.4|21474.4|21462.4|21474.4|21462.4|21474.4|21462.4|2
1764607660000|2025-12-01 16:47:40|21475.7|21463.7|21479.4|21467.4|21480.7|21468.7|21474.4|21462.4|5
1764607670000|2025-12-01 16:47:50|21480.7|21468.7|21483.2|21471.2|21483.2|21471.2|21480.7|21468.7|6
1764607680000|2025-12-01 16:48:00|21484.4|21472.4|21485.7|21473.7|21485.7|21473.7|21484.4|21472.4|2
1764607690000|2025-12-01 16:48:10|21487|21475|21488.2|21476.2|21490.7|21478.7|21487|21475|6
1764607700000|2025-12-01 16:48:20|21489.4|21477.4|21484.5|21472.5|21489.4|21477.4|21484.5|21472.5|2
1764607710000|2025-12-01 16:48:30|21483.2|21471.2|21478.2|21466.2|21483.2|21471.2|21478.2|21466.2|2
1764607720000|2025-12-01 16:48:40|21475.7|21463.7|21474.4|21462.4|21475.7|21463.7|21474.4|21462.4|8
1764607730000|2025-12-01 16:48:50|21475.7|21463.7|21475.7|21463.7|21475.7|21463.7|21475.7|21463.7|4
1764607740000|2025-12-01 16:49:00|21479.4|21467.4|21479.4|21467.4|21479.4|21467.4|21479.4|21467.4|5
1764607750000|2025-12-01 16:49:10|21480.7|21468.7|21485.7|21473.7|21485.7|21473.7|21480.7|21468.7|4
1764607760000|2025-12-01 16:49:20|21484.4|21472.4|21484.4|21472.4|21485.7|21473.7|21483.2|21471.2|1
1764607770000|2025-12-01 16:49:30|21483.2|21471.2|21483.2|21471.2|21484.4|21472.4|21483.2|21471.2|1
1764607780000|2025-12-01 16:49:40|21486.9|21474.9|21481.9|21469.9|21486.9|21474.9|21480.7|21468.7|13
1764607790000|2025-12-01 16:49:50|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|0
1764607800000|2025-12-01 16:50:00|21485.7|21473.7|21485.7|21473.7|21485.7|21473.7|21485.7|21473.7|2
1764607810000|2025-12-01 16:50:10|21483.2|21471.2|21485.7|21473.7|21485.7|21473.7|21483.2|21471.2|1
1764607820000|2025-12-01 16:50:20|21484.4|21472.4|21481.9|21469.9|21484.4|21472.4|21480.7|21468.7|4
1764607830000|2025-12-01 16:50:30|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|21480.7|21468.7|1
1764607840000|2025-12-01 16:50:40|21481.9|21469.9|21485.7|21473.7|21485.7|21473.7|21481.9|21469.9|3
1764607850000|2025-12-01 16:50:50|21484.4|21472.4|21486.9|21474.9|21486.9|21474.9|21484.4|21472.4|1
1764607860000|2025-12-01 16:51:00|21488.2|21476.2|21490.7|21478.7|21490.7|21478.7|21486.9|21474.9|11
1764607870000|2025-12-01 16:51:10|21494.4|21482.4|21496.9|21484.9|21496.9|21484.9|21494.4|21482.4|6
1764607880000|2025-12-01 16:51:20|21495.7|21483.7|21495.7|21483.7|21495.7|21483.7|21495.6|21483.6|5
1764607900000|2025-12-01 16:51:40|21495.6|21483.6|21494.4|21482.4|21495.6|21483.6|21494.4|21482.4|2
1764607910000|2025-12-01 16:51:50|21493.2|21481.2|21494.4|21482.4|21495.6|21483.6|21493.2|21481.2|4
1764607920000|2025-12-01 16:52:00|21493.2|21481.2|21494.4|21482.4|21494.4|21482.4|21493.2|21481.2|2
1764607930000|2025-12-01 16:52:10|21495.6|21483.6|21504.4|21492.4|21504.4|21492.4|21495.6|21483.6|5
1764607950000|2025-12-01 16:52:30|21501.9|21489.9|21503.2|21491.2|21506.9|21494.9|21501.9|21489.9|12
1764607960000|2025-12-01 16:52:40|21501.9|21489.9|21506.9|21494.9|21508.2|21496.2|21501.9|21489.9|15
1764607970000|2025-12-01 16:52:50|21505.7|21493.7|21505.7|21493.7|21505.7|21493.7|21505.7|21493.7|2
1764607990000|2025-12-01 16:53:10|21515.7|21503.7|21515.7|21503.7|21516.9|21504.9|21514.4|21502.4|5
1764608010000|2025-12-01 16:53:30|21518.2|21506.2|21530.7|21518.7|21530.7|21518.7|21518.2|21506.2|12
1764608020000|2025-12-01 16:53:40|21531.9|21519.9|21528.2|21516.2|21531.9|21519.9|21528.2|21516.2|4
1764608030000|2025-12-01 16:53:50|21528.1|21516.1|21523.2|21511.2|21528.1|21516.1|21523.2|21511.2|2
1764608040000|2025-12-01 16:54:00|21528.2|21516.2|21529.4|21517.4|21529.4|21517.4|21528.2|21516.2|4
1764608050000|2025-12-01 16:54:10|21530.7|21518.7|21525.7|21513.7|21530.7|21518.7|21525.7|21513.7|1
1764608060000|2025-12-01 16:54:20|21526.9|21514.9|21526.9|21514.9|21529.4|21517.4|21526.9|21514.9|1
1764608070000|2025-12-01 16:54:30|21524.4|21512.4|21530.7|21518.7|21530.7|21518.7|21523.2|21511.2|8
1764608080000|2025-12-01 16:54:40|21534.6|21522.6|21546.9|21534.9|21546.9|21534.9|21534.6|21522.6|14
1764608090000|2025-12-01 16:54:50|21544.4|21532.4|21549.4|21537.4|21549.4|21537.4|21544.4|21532.4|4
1764608100000|2025-12-01 16:55:00|21546.9|21534.9|21550.7|21538.7|21550.7|21538.7|21546.9|21534.9|3
1764608110000|2025-12-01 16:55:10|21551.9|21539.9|21561.9|21549.9|21561.9|21549.9|21551.9|21539.9|13
1764608120000|2025-12-01 16:55:20|21560.6|21548.6|21559.4|21547.4|21560.6|21548.6|21559.4|21547.4|5
1764608130000|2025-12-01 16:55:30|21560.6|21548.6|21564.4|21552.4|21564.4|21552.4|21559.4|21547.4|2
1764608140000|2025-12-01 16:55:40|21566.9|21554.9|21566.9|21554.9|21566.9|21554.9|21566.9|21554.9|3
1764608150000|2025-12-01 16:55:50|21569.4|21557.4|21565.6|21553.6|21574.4|21562.4|21565.6|21553.6|8
1764608160000|2025-12-01 16:56:00|21564.4|21552.4|21569.4|21557.4|21574.6|21559.9|21563.1|21551.1|8
1764608170000|2025-12-01 16:56:10|||||||||2
1764608180000|2025-12-01 16:56:20|21568.1|21556.1|21579.4|21567.4|21579.4|21567.4|21568.1|21556.1|4
1764608190000|2025-12-01 16:56:30|21578.2|21566.2|21579.4|21567.4|21580.6|21568.6|21578.1|21566.1|4
1764608200000|2025-12-01 16:56:40|21574.4|21562.4|21584.4|21572.4|21586.9|21574.9|21574.4|21562.4|10
1764608210000|2025-12-01 16:56:50|21581.9|21569.9|21579.4|21567.4|21581.9|21569.9|21579.4|21567.4|4
1764608220000|2025-12-01 16:57:00|21578.1|21566.1|21576.9|21564.9|21578.1|21566.1|21570.7|21558.7|15
1764608230000|2025-12-01 16:57:10|21578.2|21566.2|21586.9|21574.9|21586.9|21574.9|21578.2|21566.2|10
1764608240000|2025-12-01 16:57:20|21585.6|21573.6|21581.9|21569.9|21588.1|21576.1|21581.9|21569.9|5
1764608250000|2025-12-01 16:57:30|21578.2|21566.2|21581.9|21569.9|21581.9|21569.9|21576.9|21564.9|9
1764608260000|2025-12-01 16:57:40|21579.4|21567.4|21579.4|21567.4|21581.9|21569.9|21576.9|21564.9|0
1764608270000|2025-12-01 16:57:50|21580.6|21568.6|21580.7|21568.7|21581.9|21569.9|21579.4|21567.4|1
1764608280000|2025-12-01 16:58:00|21580.6|21568.6|21576.9|21564.9|21580.6|21568.6|21576.9|21564.9|2
1764608290000|2025-12-01 16:58:10|21581.9|21569.9|21584.4|21572.4|21584.4|21572.4|21581.9|21569.9|6
1764608300000|2025-12-01 16:58:20|21579.4|21567.4|21586.9|21574.9|21586.9|21574.9|21578.1|21566.1|6
1764608310000|2025-12-01 16:58:30|21584.4|21572.4|21589.4|21577.4|21589.4|21577.4|21584.4|21572.4|1
1764608320000|2025-12-01 16:58:40|21593.2|21581.2|21591.9|21579.9|21593.2|21581.2|21590.7|21578.7|3
1764608330000|2025-12-01 16:58:50|21590.7|21578.7|21591.9|21579.9|21593.1|21581.1|21590.7|21578.7|4
1764608340000|2025-12-01 16:59:00|21593.1|21581.1|21600.6|21588.6|21600.6|21588.6|21591.9|21579.9|12
1764608350000|2025-12-01 16:59:10|21604.4|21592.4|21599.4|21587.4|21604.4|21592.4|21599.4|21587.4|10
1764608360000|2025-12-01 16:59:20|21598.1|21586.1|21583.1|21571.1|21598.1|21586.1|21583.1|21571.1|17
1764608370000|2025-12-01 16:59:30|21584.4|21572.4|21579.4|21567.4|21584.4|21572.4|21579.4|21567.4|8
1764608380000|2025-12-01 16:59:40|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|0
1764608390000|2025-12-01 16:59:50|21576.9|21564.9|21573.1|21561.1|21578.1|21566.1|21573.1|21561.1|5
1764608400000|2025-12-01 17:00:00|21574.3|21562.3|21574.3|21562.3|21574.3|21562.3|21570.6|21558.6|5
1764608410000|2025-12-01 17:00:10|21571.9|21559.9|21578.2|21566.2|21578.2|21566.2|21571.9|21559.9|4
1764608420000|2025-12-01 17:00:20|21576.9|21564.9|21574.4|21562.4|21576.9|21564.9|21574.4|21562.4|1
1764608440000|2025-12-01 17:00:40|21573.2|21561.2|21568.2|21556.2|21573.2|21561.2|21565.7|21553.7|1
1764608450000|2025-12-01 17:00:50|21568.1|21556.1|21568.2|21556.2|21568.2|21556.2|21564.4|21552.4|1
1764608460000|2025-12-01 17:01:00|21574.4|21562.4|21575.7|21563.7|21575.7|21563.7|21573.2|21561.2|2
1764608470000|2025-12-01 17:01:10|21576.9|21564.9|21578.2|21566.2|21578.2|21566.2|21575.7|21563.7|3
1764608480000|2025-12-01 17:01:20|21583.2|21571.2|21583.2|21571.2|21583.2|21571.2|21583.2|21571.2|2
1764608490000|2025-12-01 17:01:30|21580.7|21568.7|21580.7|21568.7|21580.7|21568.7|21580.7|21568.7|6
1764608500000|2025-12-01 17:01:40|21580.6|21568.6|21574.4|21562.4|21580.6|21568.6|21574.4|21562.4|7
1764608510000|2025-12-01 17:01:50|21575.6|21563.6|21575.6|21563.6|21575.6|21563.6|21575.6|21563.6|0
1764608520000|2025-12-01 17:02:00|21574.4|21562.4|21571.9|21559.9|21574.4|21562.4|21571.9|21559.9|2
1764608530000|2025-12-01 17:02:10|21570.6|21558.6|21566.9|21554.9|21570.6|21558.6|21566.9|21554.9|2
1764608540000|2025-12-01 17:02:20|21565.6|21553.6|21549.4|21537.4|21565.6|21553.6|21545.6|21533.6|18
1764608550000|2025-12-01 17:02:30|21548.1|21536.1|21546.9|21534.9|21548.1|21536.1|21543.1|21531.1|6
1764608560000|2025-12-01 17:02:40|21545.6|21533.6|21548.1|21536.1|21548.1|21536.1|21545.6|21533.6|0
1764608570000|2025-12-01 17:02:50|21545.6|21533.6|21545.6|21533.6|21545.6|21533.6|21545.6|21533.6|4
1764608580000|2025-12-01 17:03:00|21546.9|21534.9|21546.9|21534.9|21546.9|21534.9|21546.9|21534.9|4
1764608590000|2025-12-01 17:03:10|21545.6|21533.6|21545.6|21533.6|21545.6|21533.6|21545.6|21533.6|3
1764608600000|2025-12-01 17:03:20|21541.9|21529.9|21545.6|21533.6|21546.9|21534.9|21541.9|21529.9|2
1764608610000|2025-12-01 17:03:30|21544.4|21532.4|21543.1|21531.1|21544.4|21532.4|21543.1|21531.1|2
1764608630000|2025-12-01 17:03:50|21543.2|21531.2|21545.6|21533.6|21545.6|21533.6|21543.2|21531.2|3
1764608640000|2025-12-01 17:04:00|21544.4|21532.4|21548.1|21536.1|21548.1|21536.1|21544.4|21532.4|1
1764608650000|2025-12-01 17:04:10|21549.4|21537.4|21549.4|21537.4|21549.4|21537.4|21549.4|21537.4|22
1764608660000|2025-12-01 17:04:20|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21549.4|21537.4|1
1764608670000|2025-12-01 17:04:30|21548.2|21536.2|21549.4|21537.4|21549.4|21537.4|21548.2|21536.2|0
1764608680000|2025-12-01 17:04:40|21548.2|21536.2|21548.2|21536.2|21548.2|21536.2|21548.2|21536.2|0
1764608690000|2025-12-01 17:04:50|21544.4|21532.4|21546.9|21534.9|21546.9|21534.9|21544.4|21532.4|5
1764608700000|2025-12-01 17:05:00|21544.4|21532.4|21545.6|21533.6|21545.7|21533.7|21544.4|21532.4|0
1764608710000|2025-12-01 17:05:10|21544.4|21532.4|21548.2|21536.2|21548.2|21536.2|21544.4|21532.4|4
1764608720000|2025-12-01 17:05:20|21550.6|21538.6|21555.7|21543.7|21555.7|21543.7|21550.6|21538.6|4
1764608730000|2025-12-01 17:05:30|21556.9|21544.9|21551.9|21539.9|21556.9|21544.9|21551.9|21539.9|6
1764608740000|2025-12-01 17:05:40|21550.7|21538.7|21550.7|21538.7|21551.9|21539.9|21549.4|21537.4|3
1764608750000|2025-12-01 17:05:50|21549.4|21537.4|21549.4|21537.4|21549.4|21537.4|21549.4|21537.4|5
1764608760000|2025-12-01 17:06:00|21550.7|21538.7|21554.4|21542.4|21555.7|21543.7|21549.4|21537.4|5
1764608770000|2025-12-01 17:06:10|21556.9|21544.9|21560.6|21548.6|21560.6|21548.6|21556.9|21544.9|1
1764608780000|2025-12-01 17:06:20|21559.4|21547.4|21558.2|21546.2|21559.4|21547.4|21556.9|21544.9|0
1764608790000|2025-12-01 17:06:30|21560.7|21548.7|21556.9|21544.9|21560.7|21548.7|21556.9|21544.9|10
1764608800000|2025-12-01 17:06:40|21557|21545|21563.1|21551.1|21563.1|21551.1|21557|21545|1
1764608820000|2025-12-01 17:07:00|21563.2|21551.2|21575.7|21563.7|21576.9|21564.9|21563.2|21551.2|7
1764608830000|2025-12-01 17:07:10|||||||||1
1764608840000|2025-12-01 17:07:20|21575.6|21563.6|21574.4|21562.4|21575.7|21563.7|21574.4|21562.4|2
1764608850000|2025-12-01 17:07:30|21581.9|21569.9|21581.9|21569.9|21581.9|21569.9|21581.9|21569.9|5
1764608860000|2025-12-01 17:07:40|21585.6|21573.6|21581.9|21569.9|21585.7|21573.7|21581.9|21569.9|2
1764608870000|2025-12-01 17:07:50|21580.7|21568.7|21580.7|21568.7|21580.7|21568.7|21580.7|21568.7|2
1764608880000|2025-12-01 17:08:00|21579.4|21567.4|21584.4|21572.4|21584.4|21572.4|21578.2|21566.2|2
1764608890000|2025-12-01 17:08:10|21589.4|21577.4|21584.4|21572.4|21589.4|21577.4|21584.4|21572.4|4
1764608900000|2025-12-01 17:08:20|21583.2|21571.2|21584.4|21572.4|21584.4|21572.4|21583.2|21571.2|0
1764608910000|2025-12-01 17:08:30|21585.6|21573.6|21586.9|21574.9|21586.9|21574.9|21584.4|21572.4|6
1764608920000|2025-12-01 17:08:40|21585.6|21573.6|21584.4|21572.4|21585.6|21573.6|21584.4|21572.4|1
1764608930000|2025-12-01 17:08:50|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|10
1764608940000|2025-12-01 17:09:00|21588.1|21576.1|21579.4|21567.4|21588.1|21576.1|21579.4|21567.4|5
1764608950000|2025-12-01 17:09:10|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|0
1764608980000|2025-12-01 17:09:40|21578.1|21566.1|21566.9|21554.9|21578.1|21566.1|21566.9|21554.9|21
1764608990000|2025-12-01 17:09:50|21569.4|21557.4|21574.4|21562.4|21574.4|21562.4|21569.4|21557.4|2
1764609000000|2025-12-01 17:10:00|21573.2|21561.2|21569.4|21557.4|21574.4|21562.4|21569.4|21557.4|3
1764609010000|2025-12-01 17:10:10|21570.7|21558.7|21574.4|21562.4|21574.4|21562.4|21570.7|21558.7|3
1764609020000|2025-12-01 17:10:20|21573.2|21561.2|21576.9|21564.9|21576.9|21564.9|21571.9|21559.9|6
1764609030000|2025-12-01 17:10:30|21574.4|21562.4|21571.9|21559.9|21574.4|21562.4|21571.9|21559.9|0
1764609040000|2025-12-01 17:10:40|21573.2|21561.2|21576.9|21564.9|21578.2|21566.2|21573.2|21561.2|3
1764609050000|2025-12-01 17:10:50|21574.4|21562.4|21571.9|21559.9|21574.4|21562.4|21571.9|21559.9|1
1764609060000|2025-12-01 17:11:00|21569.4|21557.4|21566.9|21554.9|21569.4|21557.4|21566.9|21554.9|4
1764609070000|2025-12-01 17:11:10|21568.2|21556.2|21576.9|21564.9|21579.4|21567.4|21568.2|21556.2|13
1764609080000|2025-12-01 17:11:20|21575.7|21563.7|21575.7|21563.7|21575.7|21563.7|21575.7|21563.7|5
1764609090000|2025-12-01 17:11:30|21573.2|21561.2|21570.7|21558.7|21573.2|21561.2|21570.7|21558.7|3
1764609100000|2025-12-01 17:11:40|21570.6|21558.6|21568.2|21556.2|21570.6|21558.6|21568.2|21556.2|1
1764609110000|2025-12-01 17:11:50|21564.4|21552.4|21563.2|21551.2|21565.7|21553.7|21563.2|21551.2|7
1764609120000|2025-12-01 17:12:00|21563.1|21551.1|21554.4|21542.4|21563.1|21551.1|21550.7|21538.7|3
1764609130000|2025-12-01 17:12:10|21552|21540|21553.2|21541.2|21554.4|21542.4|21552|21540|0
1764609140000|2025-12-01 17:12:20|21550.7|21538.7|21553.2|21541.2|21553.2|21541.2|21550.7|21538.7|5
1764609150000|2025-12-01 17:12:30|21554.4|21542.4|21556.9|21544.9|21556.9|21544.9|21554.4|21542.4|4
1764609160000|2025-12-01 17:12:40|21560.6|21548.6|21559.4|21547.4|21561.9|21549.9|21559.4|21547.4|5
1764609170000|2025-12-01 17:12:50|21560.7|21548.7|21561.9|21549.9|21561.9|21549.9|21560.7|21548.7|4
1764609180000|2025-12-01 17:13:00|21564.4|21552.4|21570.7|21558.7|21570.7|21558.7|21564.4|21552.4|7
1764609190000|2025-12-01 17:13:10|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|2
1764609200000|2025-12-01 17:13:20|21595.7|21583.7|21596.9|21584.9|21598.2|21586.2|21595.7|21583.7|17
1764609210000|2025-12-01 17:13:30|21598.2|21586.2|21593.2|21581.2|21598.2|21586.2|21591.9|21579.9|7
1764609220000|2025-12-01 17:13:40|21595.7|21583.7|21589.4|21577.4|21595.7|21583.7|21589.4|21577.4|5
1764609230000|2025-12-01 17:13:50|21588.2|21576.2|21589.4|21577.4|21589.4|21577.4|21585.7|21573.7|1
1764609240000|2025-12-01 17:14:00|21588.2|21576.2|21589.4|21577.4|21589.4|21577.4|21586.9|21574.9|1
1764609250000|2025-12-01 17:14:10|21590.7|21578.7|21586.9|21574.9|21590.7|21578.7|21586.9|21574.9|5
1764609260000|2025-12-01 17:14:20|21590.7|21578.7|21590.7|21578.7|21590.7|21578.7|21590.7|21578.7|1
1764609270000|2025-12-01 17:14:30|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|3
1764609280000|2025-12-01 17:14:40|21587|21575|21593.2|21581.2|21593.2|21581.2|21587|21575|2
1764609290000|2025-12-01 17:14:50|||||||||1
1764609300000|2025-12-01 17:15:00|21586.9|21574.9|21585.7|21573.7|21586.9|21574.9|21585.7|21573.7|23
1764609310000|2025-12-01 17:15:10|21588.1|21576.1|21588.1|21576.1|21588.1|21576.1|21588.1|21576.1|2
1764609320000|2025-12-01 17:15:20|||||||||2
1764609330000|2025-12-01 17:15:30|||||||||1
1764609340000|2025-12-01 17:15:40|21586.9|21574.9|21593.2|21581.2|21593.2|21581.2|21586.9|21574.9|9
1764609350000|2025-12-01 17:15:50|21596.9|21584.9|21596.9|21584.9|21596.9|21584.9|21596.9|21584.9|5
1764609360000|2025-12-01 17:16:00|21598.2|21586.2|21590.7|21578.7|21598.2|21586.2|21588.2|21576.2|19
1764609370000|2025-12-01 17:16:10|21591.9|21579.9|21589.4|21577.4|21591.9|21579.9|21589.4|21577.4|0
1764609390000|2025-12-01 17:16:30|21588.2|21576.2|21594.4|21582.4|21594.4|21582.4|21588.2|21576.2|6
1764609400000|2025-12-01 17:16:40|21589.4|21577.4|21585.7|21573.7|21589.4|21577.4|21585.7|21573.7|3
1764609410000|2025-12-01 17:16:50|21584.4|21572.4|21585.7|21573.7|21585.7|21573.7|21584.4|21572.4|2
1764609420000|2025-12-01 17:17:00|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|0
1764609430000|2025-12-01 17:17:10|21586.9|21574.9|21591.9|21579.9|21593.1|21581.1|21586.9|21574.9|10
1764609440000|2025-12-01 17:17:20|21590.6|21578.6|21603.1|21591.1|21603.1|21591.1|21590.6|21578.6|18
1764609450000|2025-12-01 17:17:30|21601.9|21589.9|21601.9|21589.9|21601.9|21589.9|21601.9|21589.9|0
1764609470000|2025-12-01 17:17:50|21600.7|21588.7|21600.7|21588.7|21600.7|21588.7|21600.7|21588.7|10
1764609480000|2025-12-01 17:18:00|21598.1|21586.1|21598.1|21586.1|21598.1|21586.1|21598.1|21586.1|12
1764609490000|2025-12-01 17:18:10|21596.9|21584.9|21598.1|21586.1|21599.4|21587.4|21596.9|21584.9|1
1764609500000|2025-12-01 17:18:20|||||||||3
1764609510000|2025-12-01 17:18:30|21596.9|21584.9|21598.1|21586.1|21598.1|21586.1|21596.9|21584.9|3
1764609520000|2025-12-01 17:18:40|21596.9|21584.9|21598.1|21586.1|21598.1|21586.1|21595.7|21583.7|3
1764609550000|2025-12-01 17:19:10|21595.6|21583.6|21595.6|21583.6|21598.1|21586.1|21595.6|21583.6|8
1764609560000|2025-12-01 17:19:20|21596.9|21584.9|21591.9|21579.9|21596.9|21584.9|21591.9|21579.9|9
1764609570000|2025-12-01 17:19:30|21593.1|21581.1|21593.1|21581.1|21593.1|21581.1|21591.8|21579.8|0
1764609580000|2025-12-01 17:19:40|21590.6|21578.6|21590.6|21578.6|21590.6|21578.6|21590.6|21578.6|2
1764609590000|2025-12-01 17:19:50|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|17
1764609600000|2025-12-01 17:20:00|21588.1|21576.1|21588.1|21576.1|21588.1|21576.1|21588.1|21576.1|2
1764609610000|2025-12-01 17:20:10|21589.4|21577.4|21591.9|21579.9|21593.1|21581.1|21588.1|21576.1|12
1764609620000|2025-12-01 17:20:20|21589.4|21577.4|21588.1|21576.1|21589.4|21577.4|21588.1|21576.1|0
1764609630000|2025-12-01 17:20:30|21590.6|21578.6|21593.1|21581.1|21593.1|21581.1|21590.6|21578.6|4
1764609640000|2025-12-01 17:20:40|21595.6|21583.6|21600.6|21588.6|21600.6|21588.6|21595.6|21583.6|13
1764609650000|2025-12-01 17:20:50|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|21595.6|21583.6|0
1764609660000|2025-12-01 17:21:00|||||||||5
1764609670000|2025-12-01 17:21:10|21600.7|21588.7|21598.2|21586.2|21600.7|21588.7|21596.9|21584.9|0
1764609680000|2025-12-01 17:21:20|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|0
1764609690000|2025-12-01 17:21:30|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|21595.7|21583.7|3
1764609710000|2025-12-01 17:21:50|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|5
1764609720000|2025-12-01 17:22:00|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|0
1764609730000|2025-12-01 17:22:10|21599.4|21587.4|21598.2|21586.2|21600.7|21588.7|21598.2|21586.2|3
1764609740000|2025-12-01 17:22:20|21596.9|21584.9|21598.2|21586.2|21598.2|21586.2|21596.9|21584.9|2
1764609750000|2025-12-01 17:22:30|21600.6|21588.6|21601.9|21589.9|21601.9|21589.9|21600.6|21588.6|7
1764609760000|2025-12-01 17:22:40|21600.7|21588.7|21600.6|21588.6|21600.7|21588.7|21600.6|21588.6|1
1764609770000|2025-12-01 17:22:50|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|21598.2|21586.2|12
1764609780000|2025-12-01 17:23:00|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|0
1764609790000|2025-12-01 17:23:10|21598.1|21586.1|21600.7|21588.7|21601.9|21589.9|21595.7|21583.7|5
1764609800000|2025-12-01 17:23:20|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|0
1764609810000|2025-12-01 17:23:30|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|21598.2|21586.2|0
1764609820000|2025-12-01 17:23:40|21600.7|21588.7|21603.2|21591.2|21603.2|21591.2|21600.7|21588.7|5
1764609830000|2025-12-01 17:23:50|21604.4|21592.4|21606.9|21594.9|21610.7|21598.7|21604.4|21592.4|4
1764609840000|2025-12-01 17:24:00|21608.1|21596.1|21608.2|21596.2|21609.4|21597.4|21606.9|21594.9|2
1764609860000|2025-12-01 17:24:20|21606.9|21594.9|21606.9|21594.9|21608.1|21596.1|21606.9|21594.9|2
1764609870000|2025-12-01 17:24:30|21605.7|21593.7|21605.6|21593.6|21605.7|21593.7|21604.4|21592.4|5
1764609880000|2025-12-01 17:24:40|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|4
1764609890000|2025-12-01 17:24:50|21604.4|21592.4|21604.4|21592.4|21608.1|21596.1|21604.4|21592.4|7
1764609900000|2025-12-01 17:25:00|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|0
1764609920000|2025-12-01 17:25:20|21603.2|21591.2|21604.4|21592.4|21605.7|21593.7|21603.2|21591.2|6
1764609930000|2025-12-01 17:25:30|21603.2|21591.2|21606.9|21594.9|21608.1|21596.1|21603.2|21591.2|12
1764609940000|2025-12-01 17:25:40|21604.4|21592.4|21604.4|21592.4|21604.4|21592.4|21604.4|21592.4|9
1764609950000|2025-12-01 17:25:50|21606.9|21594.9|21605.7|21593.7|21606.9|21594.9|21605.7|21593.7|1
1764609960000|2025-12-01 17:26:00|21604.4|21592.4|21604.4|21592.4|21604.4|21592.4|21604.4|21592.4|1
1764609970000|2025-12-01 17:26:10|21603.2|21591.2|21600.7|21588.7|21603.2|21591.2|21600.7|21588.7|2
1764609990000|2025-12-01 17:26:30|21599.4|21587.4|21595.7|21583.7|21599.4|21587.4|21595.7|21583.7|1
1764610000000|2025-12-01 17:26:40|21589.4|21577.4|21585.7|21573.7|21589.4|21577.4|21585.7|21573.7|22
1764610010000|2025-12-01 17:26:50|21588.1|21576.1|21588.2|21576.2|21588.2|21576.2|21586.9|21574.9|5
1764610020000|2025-12-01 17:27:00|21586.9|21574.9|21585.6|21573.6|21586.9|21574.9|21585.6|21573.6|1
1764610030000|2025-12-01 17:27:10|||||||||1
1764610040000|2025-12-01 17:27:20|21584.4|21572.4|21585.6|21573.6|21585.6|21573.6|21584.4|21572.4|0
1764610050000|2025-12-01 17:27:30|21585.7|21573.7|21585.6|21573.6|21585.7|21573.7|21585.6|21573.6|1
1764610080000|2025-12-01 17:28:00|21588.2|21576.2|21588.2|21576.2|21588.2|21576.2|21588.2|21576.2|1
1764610090000|2025-12-01 17:28:10|21586.9|21574.9|21585.7|21573.7|21586.9|21574.9|21585.6|21573.6|0
1764610100000|2025-12-01 17:28:20|21588.2|21576.2|21586.9|21574.9|21588.2|21576.2|21586.9|21574.9|4
1764610110000|2025-12-01 17:28:30|21588.2|21576.2|21586.9|21574.9|21588.2|21576.2|21586.9|21574.9|2
1764610120000|2025-12-01 17:28:40|21588.2|21576.2|21585.7|21573.7|21588.2|21576.2|21585.7|21573.7|1
1764610140000|2025-12-01 17:29:00|||||||||16
1764610150000|2025-12-01 17:29:10|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|0
1764610160000|2025-12-01 17:29:20|21585.7|21573.7|21585.7|21573.7|21585.7|21573.7|21584.4|21572.4|3
1764610180000|2025-12-01 17:29:40|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|21585.6|21573.6|3
1764610190000|2025-12-01 17:29:50|21589.4|21577.4|21589.4|21577.4|21589.4|21577.4|21589.4|21577.4|12
1764610200000|2025-12-01 17:30:00|21588.2|21576.2|21593.2|21581.2|21593.2|21581.2|21588.2|21576.2|4
1764610210000|2025-12-01 17:30:10|21594.4|21582.4|21593.2|21581.2|21594.4|21582.4|21593.2|21581.2|1
1764610220000|2025-12-01 17:30:20|21588.2|21576.2|21590.7|21578.7|21590.7|21578.7|21588.2|21576.2|3
1764610230000|2025-12-01 17:30:30|21589.4|21577.4|21571.9|21559.9|21589.4|21577.4|21570.7|21558.7|22
1764610240000|2025-12-01 17:30:40|21569.4|21557.4|21573.2|21561.2|21573.2|21561.2|21568.2|21556.2|13
1764610250000|2025-12-01 17:30:50|||||||||1
1764610260000|2025-12-01 17:31:00|21570.7|21558.7|21571.9|21559.9|21573.2|21561.2|21569.4|21557.4|4
1764610270000|2025-12-01 17:31:10|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|3
1764610280000|2025-12-01 17:31:20|21571.9|21559.9|21573.2|21561.2|21573.2|21561.2|21570.7|21558.7|1
1764610290000|2025-12-01 17:31:30|21574.4|21562.4|21570.7|21558.7|21578.1|21566.1|21570.7|21558.7|4
1764610300000|2025-12-01 17:31:40|21569.4|21557.4|21575.7|21563.7|21575.7|21563.7|21569.4|21557.4|2
1764610310000|2025-12-01 17:31:50|21574.4|21562.4|21571.9|21559.9|21574.4|21562.4|21571.9|21559.9|3
1764610330000|2025-12-01 17:32:10|||||||||8
1764610340000|2025-12-01 17:32:20|21574.4|21562.4|21575.6|21563.6|21575.6|21563.6|21574.4|21562.4|4
1764610350000|2025-12-01 17:32:30|21575.7|21563.7|21576.9|21564.9|21576.9|21564.9|21575.7|21563.7|0
1764610360000|2025-12-01 17:32:40|21573.2|21561.2|21573.2|21561.2|21573.2|21561.2|21573.2|21561.2|4
1764610370000|2025-12-01 17:32:50|21574.4|21562.4|21573.2|21561.2|21574.4|21562.4|21573.2|21561.2|5
1764610380000|2025-12-01 17:33:00|21573.1|21561.1|21575.6|21563.6|21575.6|21563.6|21571.9|21559.9|6
1764610390000|2025-12-01 17:33:10|21576.9|21564.9|21576.9|21564.9|21576.9|21564.9|21576.9|21564.9|1
1764610400000|2025-12-01 17:33:20|21584.4|21572.4|21583.2|21571.2|21584.4|21572.4|21583.2|21571.2|6
1764610410000|2025-12-01 17:33:30|21583.1|21571.1|21583.1|21571.1|21584.4|21572.4|21583.1|21571.1|5
1764610420000|2025-12-01 17:33:40|21580.6|21568.6|21580.6|21568.6|21580.6|21568.6|21580.6|21568.6|4
1764610430000|2025-12-01 17:33:50|21579.4|21567.4|21578.2|21566.2|21579.4|21567.4|21578.2|21566.2|1
1764610440000|2025-12-01 17:34:00|21579.4|21567.4|21586.9|21574.9|21586.9|21574.9|21579.4|21567.4|9
1764610450000|2025-12-01 17:34:10|21589.4|21577.4|21588.2|21576.2|21589.4|21577.4|21586.9|21574.9|3
1764610460000|2025-12-01 17:34:20|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|1
1764610470000|2025-12-01 17:34:30|21589.4|21577.4|21590.7|21578.7|21591.9|21579.9|21589.4|21577.4|9
1764610480000|2025-12-01 17:34:40|||||||||2
1764610490000|2025-12-01 17:34:50|21588.2|21576.2|21584.4|21572.4|21588.2|21576.2|21581.9|21569.9|19
1764610500000|2025-12-01 17:35:00|21583.2|21571.2|21584.4|21572.4|21584.4|21572.4|21583.2|21571.2|0
1764610510000|2025-12-01 17:35:10|21583.1|21571.1|21585.6|21573.6|21585.6|21573.6|21583.1|21571.1|0
1764610520000|2025-12-01 17:35:20|21583.2|21571.2|21588.2|21576.2|21588.2|21576.2|21583.2|21571.2|4
1764610540000|2025-12-01 17:35:40|21583.2|21571.2|21583.1|21571.1|21583.2|21571.2|21583.1|21571.1|2
1764610550000|2025-12-01 17:35:50|21583.2|21571.2|21590.7|21578.7|21591.9|21579.9|21583.2|21571.2|5
1764610570000|2025-12-01 17:36:10|21589.4|21577.4|21590.7|21578.7|21594.4|21582.4|21589.4|21577.4|12
1764610590000|2025-12-01 17:36:30|21595.7|21583.7|21598.2|21586.2|21598.2|21586.2|21595.7|21583.7|2
1764610600000|2025-12-01 17:36:40|21599.4|21587.4|21600.7|21588.7|21600.7|21588.7|21599.4|21587.4|1
1764610610000|2025-12-01 17:36:50|21598.2|21586.2|21595.7|21583.7|21598.2|21586.2|21595.7|21583.7|5
1764610620000|2025-12-01 17:37:00|21593.2|21581.2|21590.7|21578.7|21593.2|21581.2|21590.7|21578.7|1
1764610630000|2025-12-01 17:37:10|21589.4|21577.4|21590.7|21578.7|21590.7|21578.7|21589.4|21577.4|0
1764610640000|2025-12-01 17:37:20|21589.4|21577.4|21589.4|21577.4|21590.7|21578.7|21589.4|21577.4|0
1764610670000|2025-12-01 17:37:50|21588.2|21576.2|21588.2|21576.2|21588.2|21576.2|21588.2|21576.2|1
1764610680000|2025-12-01 17:38:00|21589.4|21577.4|21591.9|21579.9|21591.9|21579.9|21589.4|21577.4|5
1764610690000|2025-12-01 17:38:10|21589.4|21577.4|21590.7|21578.7|21590.7|21578.7|21589.4|21577.4|1
1764610710000|2025-12-01 17:38:30|21589.4|21577.4|21580.7|21568.7|21589.4|21577.4|21579.4|21567.4|16
1764610720000|2025-12-01 17:38:40|21579.4|21567.4|21578.2|21566.2|21579.4|21567.4|21578.2|21566.2|1
1764610730000|2025-12-01 17:38:50|21578.1|21566.1|21576.9|21564.9|21578.1|21566.1|21576.9|21564.9|2
1764610740000|2025-12-01 17:39:00|21575.7|21563.7|21578.2|21566.2|21578.2|21566.2|21575.7|21563.7|5
1764610750000|2025-12-01 17:39:10|21571.9|21559.9|21565.7|21553.7|21571.9|21559.9|21565.7|21553.7|14
1764610760000|2025-12-01 17:39:20|21566.9|21554.9|21570.7|21558.7|21570.7|21558.7|21566.9|21554.9|4
1764610780000|2025-12-01 17:39:40|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|2
1764610790000|2025-12-01 17:39:50|21569.4|21557.4|21573.2|21561.2|21573.2|21561.2|21568.2|21556.2|11
1764610800000|2025-12-01 17:40:00|||||||||1
1764610820000|2025-12-01 17:40:20|21573.1|21561.1|21568.2|21556.2|21573.1|21561.1|21568.2|21556.2|7
1764610830000|2025-12-01 17:40:30|||||||||3
1764610840000|2025-12-01 17:40:40|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|6
1764610850000|2025-12-01 17:40:50|21569.5|21557.5|21570.7|21558.7|21570.7|21558.7|21569.5|21557.5|1
1764610860000|2025-12-01 17:41:00|21569.4|21557.4|21565.7|21553.7|21569.4|21557.4|21565.7|21553.7|2
1764610870000|2025-12-01 17:41:10|21566.9|21554.9|21565.7|21553.7|21566.9|21554.9|21565.7|21553.7|6
1764610880000|2025-12-01 17:41:20|||||||||1
1764610890000|2025-12-01 17:41:30|21564.4|21552.4|21565.7|21553.7|21565.7|21553.7|21564.4|21552.4|1
1764610900000|2025-12-01 17:41:40|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|2
1764610920000|2025-12-01 17:42:00|21565.7|21553.7|21565.7|21553.7|21565.7|21553.7|21565.7|21553.7|2
1764610930000|2025-12-01 17:42:10|21564.4|21552.4|21565.7|21553.7|21565.7|21553.7|21564.4|21552.4|0
1764610950000|2025-12-01 17:42:30|21568.2|21556.2|21565.7|21553.7|21568.2|21556.2|21565.7|21553.7|3
1764610960000|2025-12-01 17:42:40|||||||||2
1764610970000|2025-12-01 17:42:50|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|1
1764610980000|2025-12-01 17:43:00|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|4
1764610990000|2025-12-01 17:43:10|||||||||2
1764611020000|2025-12-01 17:43:40|21572|21560|21573.2|21561.2|21573.2|21561.2|21572|21560|4
1764611050000|2025-12-01 17:44:10|21572|21560|21573.2|21561.2|21573.2|21561.2|21572|21560|1
1764611070000|2025-12-01 17:44:30|21571.9|21559.9|21573.2|21561.2|21573.2|21561.2|21571.9|21559.9|2
1764611080000|2025-12-01 17:44:40|21574.4|21562.4|21573.2|21561.2|21574.4|21562.4|21573.2|21561.2|1
1764611090000|2025-12-01 17:44:50|21572|21560|21572|21560|21572|21560|21572|21560|0
1764611100000|2025-12-01 17:45:00|21573.2|21561.2|21573.2|21561.2|21573.2|21561.2|21573.2|21561.2|2
1764611110000|2025-12-01 17:45:10|21574.5|21562.5|21576.9|21564.9|21578.2|21566.2|21574.5|21562.5|15
1764611120000|2025-12-01 17:45:20|21577|21565|21579.5|21567.5|21579.5|21567.5|21577|21565|7
1764611130000|2025-12-01 17:45:30|21580.7|21568.7|21580.7|21568.7|21580.7|21568.7|21580.7|21568.7|16
1764611140000|2025-12-01 17:45:40|21581.9|21569.9|21579.5|21567.5|21581.9|21569.9|21578.2|21566.2|2
1764611160000|2025-12-01 17:46:00|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|21578.2|21566.2|2
1764611170000|2025-12-01 17:46:10|21577|21565|21574.5|21562.5|21577|21565|21574.5|21562.5|0
1764611180000|2025-12-01 17:46:20|21573.2|21561.2|21572|21560|21573.2|21561.2|21572|21560|2
1764611190000|2025-12-01 17:46:30|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|1
1764611200000|2025-12-01 17:46:40|21569.5|21557.5|21568.2|21556.2|21569.5|21557.5|21568.2|21556.2|0
1764611210000|2025-12-01 17:46:50|21567|21555|21572|21560|21572|21560|21567|21555|2
1764611240000|2025-12-01 17:47:20|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|1
1764611250000|2025-12-01 17:47:30|21572|21560|21572|21560|21572|21560|21572|21560|2
1764611260000|2025-12-01 17:47:40|21573.2|21561.2|21573.2|21561.2|21573.2|21561.2|21573.2|21561.2|8
1764611270000|2025-12-01 17:47:50|21580.7|21568.7|21580.7|21568.7|21582|21570|21577|21565|11
1764611280000|2025-12-01 17:48:00|21579.5|21567.5|21580.7|21568.7|21580.7|21568.7|21579.5|21567.5|5
1764611290000|2025-12-01 17:48:10|||||||||1
1764611320000|2025-12-01 17:48:40|21579.5|21567.5|21580.7|21568.7|21580.7|21568.7|21579.5|21567.5|1
1764611330000|2025-12-01 17:48:50|21579.5|21567.5|21579.5|21567.5|21579.5|21567.5|21579.5|21567.5|0
1764611340000|2025-12-01 17:49:00|21575.7|21563.7|21573.2|21561.2|21575.7|21563.7|21573.2|21561.2|2
1764611350000|2025-12-01 17:49:10|21577|21565|21578.2|21566.2|21578.2|21566.2|21577|21565|6
1764611360000|2025-12-01 17:49:20|21580.7|21568.7|21582|21570|21582|21570|21580.7|21568.7|1
1764611370000|2025-12-01 17:49:30|21581.9|21569.9|21578.2|21566.2|21581.9|21569.9|21578.2|21566.2|2
1764611380000|2025-12-01 17:49:40|||||||||1
1764611400000|2025-12-01 17:50:00|21579.4|21567.4|21579.4|21567.4|21579.4|21567.4|21579.4|21567.4|0
1764611410000|2025-12-01 17:50:10|21579.5|21567.5|21573.2|21561.2|21580.7|21568.7|21573.2|21561.2|6
1764611430000|2025-12-01 17:50:30|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|21570.7|21558.7|2
1764611450000|2025-12-01 17:50:50|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|21568.2|21556.2|0
1764611470000|2025-12-01 17:51:10|21572|21560|21575.7|21563.7|21575.7|21563.7|21572|21560|3
1764611480000|2025-12-01 17:51:20|21577|21565|21577|21565|21577|21565|21577|21565|0
1764611490000|2025-12-01 17:51:30|||||||||3
1764611500000|2025-12-01 17:51:40|21576.9|21564.9|21573.2|21561.2|21576.9|21564.9|21573.2|21561.2|3
1764611520000|2025-12-01 17:52:00|21570.7|21558.7|21568.2|21556.2|21570.7|21558.7|21568.2|21556.2|2
1764611530000|2025-12-01 17:52:10|21567|21555|21565.7|21553.7|21567|21555|21565.7|21553.7|1
1764611540000|2025-12-01 17:52:20|21568.2|21556.2|21567|21555|21568.2|21556.2|21567|21555|1
1764611550000|2025-12-01 17:52:30|21573.2|21561.2|21558.2|21546.2|21573.2|21561.2|21557|21545|13
1764611560000|2025-12-01 17:52:40|21557|21545|21553.2|21541.2|21557|21545|21553.2|21541.2|2
1764611570000|2025-12-01 17:52:50|21554.5|21542.5|21554.5|21542.5|21555.7|21543.7|21554.5|21542.5|4
1764611580000|2025-12-01 17:53:00|21552|21540|21549.5|21537.5|21552|21540|21548.2|21536.2|4
1764611590000|2025-12-01 17:53:10|||||||||5
1764611600000|2025-12-01 17:53:20|21550.7|21538.7|21553.2|21541.2|21553.2|21541.2|21550.7|21538.7|14
1764611620000|2025-12-01 17:53:40|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|1
1764611630000|2025-12-01 17:53:50|21548.2|21536.2|21553.2|21541.2|21553.2|21541.2|21548.2|21536.2|6
1764611640000|2025-12-01 17:54:00|21552|21540|21547|21535|21552|21540|21547|21535|6
1764611650000|2025-12-01 17:54:10|||||||||1
1764611660000|2025-12-01 17:54:20|21550.7|21538.7|21549.5|21537.5|21550.7|21538.7|21548.3|21536.3|7
1764611670000|2025-12-01 17:54:30|21548.3|21536.3|21550.7|21538.7|21550.7|21538.7|21548.3|21536.3|6
1764611680000|2025-12-01 17:54:40|21547|21535|21547|21535|21548.2|21536.2|21547|21535|3
1764611690000|2025-12-01 17:54:50|21545.7|21533.7|21545.7|21533.7|21545.7|21533.7|21545.7|21533.7|1
1764611700000|2025-12-01 17:55:00|21545.8|21533.8|21542|21530|21545.8|21533.8|21537|21525|11
1764611710000|2025-12-01 17:55:10|21543.2|21531.2|21543.2|21531.2|21543.2|21531.2|21543.2|21531.2|1
1764611720000|2025-12-01 17:55:20|21540.7|21528.7|21548.2|21536.2|21548.2|21536.2|21540.7|21528.7|4
1764611730000|2025-12-01 17:55:30|21548.3|21536.3|21552|21540|21557|21545|21548.3|21536.3|21
1764611740000|2025-12-01 17:55:40|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|0
1764611750000|2025-12-01 17:55:50|21549.5|21537.5|21553.2|21541.2|21553.3|21541.3|21549.5|21537.5|12
1764611760000|2025-12-01 17:56:00|21550.8|21538.8|21548.2|21536.2|21552|21540|21548.2|21536.2|4
1764611770000|2025-12-01 17:56:10|21548.3|21536.3|21547|21535|21548.3|21536.3|21547|21535|0
1764611780000|2025-12-01 17:56:20|21545.7|21533.7|21548.2|21536.2|21548.2|21536.2|21545.7|21533.7|2
1764611800000|2025-12-01 17:56:40|21547|21535|21547|21535|21547|21535|21547|21535|6
1764611810000|2025-12-01 17:56:50|21544.6|21532.6|21547|21535|21547|21535|21544.6|21532.6|4
1764611820000|2025-12-01 17:57:00|21545.8|21533.8|21545.8|21533.8|21545.8|21533.8|21545.8|21533.8|0
1764611830000|2025-12-01 17:57:10|21544.5|21532.5|21548.2|21536.2|21548.2|21536.2|21544.5|21532.5|8
1764611840000|2025-12-01 17:57:20|21547|21535|21547|21535|21547|21535|21547|21535|0
1764611850000|2025-12-01 17:57:30|21552|21540|21552|21540|21552|21540|21550.7|21538.7|3
1764611860000|2025-12-01 17:57:40|21550.7|21538.7|21550.7|21538.7|21552|21540|21550.7|21538.7|0
1764611880000|2025-12-01 17:58:00|21552|21540|21552|21540|21552|21540|21552|21540|2
1764611890000|2025-12-01 17:58:10|21550.7|21538.7|21552|21540|21552|21540|21550.7|21538.7|0
1764611900000|2025-12-01 17:58:20|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|21550.7|21538.7|1
1764611910000|2025-12-01 17:58:30|21553.2|21541.2|21548.2|21536.2|21553.2|21541.2|21545.7|21533.7|10
1764611920000|2025-12-01 17:58:40|||||||||4
1764611940000|2025-12-01 17:59:00|21547|21535|21547|21535|21547|21535|21547|21535|1
1764611950000|2025-12-01 17:59:10|21543.2|21531.2|21543.2|21531.2|21543.2|21531.2|21543.2|21531.2|1
1764611960000|2025-12-01 17:59:20|21544.4|21532.4|21541.9|21529.9|21545.7|21533.7|21541.9|21529.9|3
1764611970000|2025-12-01 17:59:30|21540.7|21528.7|21540.7|21528.7|21540.7|21528.7|21540.7|21528.7|0
1764612000000|2025-12-01 18:00:00|21539.5|21527.5|21540.7|21528.7|21540.7|21528.7|21538.2|21526.2|7
1764612010000|2025-12-01 18:00:10|21543.2|21531.2|21542|21530|21543.2|21531.2|21542|21530|1
1764612020000|2025-12-01 18:00:20|21543.2|21531.2|21547|21535|21547|21535|21543.2|21531.2|4
1764612030000|2025-12-01 18:00:30|21548.2|21536.2|21548.2|21536.2|21548.2|21536.2|21548.2|21536.2|1
1764612040000|2025-12-01 18:00:40|21547|21535|21548.2|21536.2|21548.2|21536.2|21547|21535|4
1764612050000|2025-12-01 18:00:50|21549.5|21537.5|21553.2|21541.2|21553.2|21541.2|21549.5|21537.5|10
1764612070000|2025-12-01 18:01:10|21554.4|21542.4|21553.2|21541.2|21554.4|21542.4|21553.2|21541.2|9
1764612090000|2025-12-01 18:01:30|||||||||1
1764612100000|2025-12-01 18:01:40|||||||||1
1764612130000|2025-12-01 18:02:10|21551.9|21539.9|21553.2|21541.2|21553.2|21541.2|21551.9|21539.9|2
1764612140000|2025-12-01 18:02:20|21551.9|21539.9|21551.9|21539.9|21553.2|21541.2|21551.9|21539.9|2
1764612150000|2025-12-01 18:02:30|21553.2|21541.2|21551.9|21539.9|21554.4|21542.4|21551.9|21539.9|6
1764612160000|2025-12-01 18:02:40|21548.2|21536.2|21548.2|21536.2|21548.2|21536.2|21547|21535|3
1764612170000|2025-12-01 18:02:50|21551.9|21539.9|21553.2|21541.2|21553.2|21541.2|21551.9|21539.9|7
1764612180000|2025-12-01 18:03:00|21554.4|21542.4|21554.4|21542.4|21554.4|21542.4|21554.4|21542.4|0
1764612190000|2025-12-01 18:03:10|||||||||2
1764612220000|2025-12-01 18:03:40|21554.5|21542.5|21555.7|21543.7|21556.9|21544.9|21554.5|21542.5|6
1764612230000|2025-12-01 18:03:50|21553.2|21541.2|21553.2|21541.2|21554.4|21542.4|21553.2|21541.2|2
1764612240000|2025-12-01 18:04:00|21551.9|21539.9|21556.9|21544.9|21556.9|21544.9|21550.7|21538.7|3
1764612250000|2025-12-01 18:04:10|||||||||1
1764612260000|2025-12-01 18:04:20|||||||||1
1764612290000|2025-12-01 18:04:50|||||||||1
1764612300000|2025-12-01 18:05:00|21550.7|21538.7|21551.9|21539.9|21551.9|21539.9|21550.7|21538.7|4
1764612310000|2025-12-01 18:05:10|21553.2|21541.2|21556.9|21544.9|21556.9|21544.9|21553.2|21541.2|16
1764612320000|2025-12-01 18:05:20|||||||||1
1764612330000|2025-12-01 18:05:30|||||||||4
1764612340000|2025-12-01 18:05:40|21554.5|21542.5|21550.7|21538.7|21555.7|21543.7|21550.7|21538.7|7
1764612360000|2025-12-01 18:06:00|21548.2|21536.2|21548.2|21536.2|21548.2|21536.2|21545.7|21533.7|7
1764612370000|2025-12-01 18:06:10|21549.4|21537.4|21549.4|21537.4|21549.4|21537.4|21549.4|21537.4|1
1764612380000|2025-12-01 18:06:20|21549.5|21537.5|21549.5|21537.5|21549.5|21537.5|21548.2|21536.2|6
1764612390000|2025-12-01 18:06:30|21553.2|21541.2|21553.2|21541.2|21553.2|21541.2|21553.2|21541.2|1
1764612410000|2025-12-01 18:06:50|21551.9|21539.9|21555.7|21543.7|21555.7|21543.7|21551.9|21539.9|1
1764612440000|2025-12-01 18:07:20|21554.5|21542.5|21553.2|21541.2|21554.5|21542.5|21553.2|21541.2|8
1764612460000|2025-12-01 18:07:40|21554.4|21542.4|21555.7|21543.7|21555.7|21543.7|21552|21540|12
1764612480000|2025-12-01 18:08:00|21553.2|21541.2|21553.2|21541.2|21553.2|21541.2|21552|21540|0
1764612490000|2025-12-01 18:08:10|||||||||1
1764612500000|2025-12-01 18:08:20|||||||||1
1764612520000|2025-12-01 18:08:40|21554.4|21542.4|21553.2|21541.2|21554.4|21542.4|21553.2|21541.2|0
1764612550000|2025-12-01 18:09:10|||||||||2
1764612560000|2025-12-01 18:09:20|21551.9|21539.9|21553.2|21541.2|21553.2|21541.2|21551.9|21539.9|6
1764612580000|2025-12-01 18:09:40|21553.1|21541.1|21553.2|21541.2|21553.2|21541.2|21553.1|21541.1|1
1764612590000|2025-12-01 18:09:50|21553.1|21541.1|21553.1|21541.1|21553.1|21541.1|21551.9|21539.9|6
1764612600000|2025-12-01 18:10:00|21553.2|21541.2|21556.9|21544.9|21556.9|21544.9|21553.1|21541.1|4
1764612610000|2025-12-01 18:10:10|21566.9|21554.9|21575.7|21563.7|21575.7|21563.7|21566.9|21554.9|18
1764612620000|2025-12-01 18:10:20|||||||||6
1764612630000|2025-12-01 18:10:30|21576.9|21564.9|21575.7|21563.7|21576.9|21564.9|21575.7|21563.7|2
1764612650000|2025-12-01 18:10:50|21575.6|21563.6|21575.6|21563.6|21575.6|21563.6|21575.6|21563.6|1
1764612660000|2025-12-01 18:11:00|21576.9|21564.9|21591.9|21579.9|21593.1|21581.1|21576.9|21564.9|4
1764612670000|2025-12-01 18:11:10|21593.1|21581.1|21593.1|21581.1|21593.1|21581.1|21593.1|21581.1|0
1764612680000|2025-12-01 18:11:20|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|21586.9|21574.9|6
1764612690000|2025-12-01 18:11:30|21585.6|21573.6|21591.9|21579.9|21591.9|21579.9|21585.6|21573.6|2
1764612720000|2025-12-01 18:12:00|21590.6|21578.6|21590.6|21578.6|21590.6|21578.6|21590.6|21578.6|3
1764612730000|2025-12-01 18:12:10|||||||||1
1764612750000|2025-12-01 18:12:30|21598.1|21586.1|21600.6|21588.6|21601.9|21589.9|21598.1|21586.1|7
1764612760000|2025-12-01 18:12:40|||||||||4
1764612770000|2025-12-01 18:12:50|21600.7|21588.7|21600.6|21588.6|21600.7|21588.7|21600.6|21588.6|0
1764612780000|2025-12-01 18:13:00|||||||||6
1764612800000|2025-12-01 18:13:20|21599.4|21587.4|21598.1|21586.1|21599.4|21587.4|21598.1|21586.1|4
1764612810000|2025-12-01 18:13:30|||||||||16
1764612820000|2025-12-01 18:13:40|21603.1|21591.1|21610.6|21598.6|21610.6|21598.6|21603.1|21591.1|5
1764612830000|2025-12-01 18:13:50|21611.9|21599.9|21611.9|21599.9|21611.9|21599.9|21611.9|21599.9|0
1764612840000|2025-12-01 18:14:00|21613.1|21601.1|21614.4|21602.4|21615.6|21603.6|21613.1|21601.1|10
1764612850000|2025-12-01 18:14:10|21613.1|21601.1|21611.9|21599.9|21614.4|21602.4|21611.9|21599.9|2
1764612860000|2025-12-01 18:14:20|21613.1|21601.1|21611.9|21599.9|21614.4|21602.4|21611.9|21599.9|1
1764612870000|2025-12-01 18:14:30|21610.6|21598.6|21615.6|21603.6|21615.6|21603.6|21610.6|21598.6|1
1764612890000|2025-12-01 18:14:50|21611.9|21599.9|21609.4|21597.4|21611.9|21599.9|21606.9|21594.9|11
1764612900000|2025-12-01 18:15:00|21612.1|21592.1|21609.3|21597.3|21612.1|21597.4|21605.6|21592.1|0
1764612910000|2025-12-01 18:15:10|21608.1|21596.1|21621.9|21609.9|21624.4|21612.4|21599.4|21587.4|35
1764612920000|2025-12-01 18:15:20|21623.1|21611.1|21618.1|21606.1|21623.1|21611.1|21618.1|21606.1|1
1764612930000|2025-12-01 18:15:30|21619.4|21607.4|21623.1|21611.1|21623.1|21611.1|21619.3|21607.3|5
1764612940000|2025-12-01 18:15:40|21624.3|21612.3|21631.9|21619.9|21631.9|21619.9|21624.3|21612.3|12
1764612950000|2025-12-01 18:15:50|21633.1|21621.1|21638.1|21626.1|21638.1|21626.1|21633.1|21621.1|4
1764612960000|2025-12-01 18:16:00|21635.6|21623.6|21641.9|21629.9|21641.9|21629.9|21634.4|21622.4|7
1764612970000|2025-12-01 18:16:10|21643.1|21631.1|21639.4|21627.4|21643.1|21631.1|21639.4|21627.4|0
1764612980000|2025-12-01 18:16:20|21638.1|21626.1|21640.6|21628.6|21643.1|21631.1|21638.1|21626.1|10
1764612990000|2025-12-01 18:16:30|21636.9|21624.9|21638.1|21626.1|21639.4|21627.4|21634.4|21622.4|11
1764613000000|2025-12-01 18:16:40|21639.4|21627.4|21641.9|21629.9|21644.4|21632.4|21639.4|21627.4|1
1764613010000|2025-12-01 18:16:50|21640.6|21628.6|21636.9|21624.9|21641.9|21629.9|21636.9|21624.9|6
1764613020000|2025-12-01 18:17:00|21638.1|21626.1|21639.4|21627.4|21639.4|21627.4|21638.1|21626.1|2
1764613030000|2025-12-01 18:17:10|21634.4|21622.4|21631.9|21619.9|21634.4|21622.4|21630.6|21618.6|6
1764613040000|2025-12-01 18:17:20|21630.6|21618.6|21630.6|21618.6|21630.6|21618.6|21630.6|21618.6|1
1764613050000|2025-12-01 18:17:30|21631.9|21619.9|21634.4|21622.4|21635.6|21623.6|21631.9|21619.9|6
1764613060000|2025-12-01 18:17:40|||||||||2
1764613070000|2025-12-01 18:17:50|21633.1|21621.1|21633.2|21621.2|21635.6|21623.6|21633.1|21621.1|6
1764613080000|2025-12-01 18:18:00|21633.1|21621.1|21635.6|21623.6|21638.1|21626.1|21631.9|21619.9|3
1764613090000|2025-12-01 18:18:10|21633.1|21621.1|21633.1|21621.1|21635.6|21623.6|21633.1|21621.1|1
1764613100000|2025-12-01 18:18:20|21634.4|21622.4|21633.1|21621.1|21634.4|21622.4|21633.1|21621.1|0
1764613110000|2025-12-01 18:18:30|21630.6|21618.6|21636.8|21624.8|21636.8|21624.8|21630.6|21618.6|6
1764613120000|2025-12-01 18:18:40|21636.9|21624.9|21645.6|21633.6|21645.6|21633.6|21636.9|21624.9|4
1764613140000|2025-12-01 18:19:00|||||||||1
1764613160000|2025-12-01 18:19:20|21644.4|21632.4|21640.6|21628.6|21644.4|21632.4|21640.6|21628.6|3
1764613170000|2025-12-01 18:19:30|21641.9|21629.9|21641.9|21629.9|21641.9|21629.9|21641.9|21629.9|0
1764613180000|2025-12-01 18:19:40|21640.6|21628.6|21640.6|21628.6|21640.6|21628.6|21640.6|21628.6|0
1764613190000|2025-12-01 18:19:50|21645.6|21633.6|21648.1|21636.1|21648.1|21636.1|21644.3|21632.3|2
1764613200000|2025-12-01 18:20:00|21649.4|21637.4|21651.9|21639.9|21653.1|21641.1|21649.4|21637.4|1
1764613210000|2025-12-01 18:20:10|21646.9|21634.9|21653.1|21641.1|21653.1|21641.1|21646.9|21634.9|8
1764613220000|2025-12-01 18:20:20|21654.3|21642.3|21660.6|21648.6|21663.1|21651.1|21654.3|21642.3|8
1764613230000|2025-12-01 18:20:30|21666.9|21654.9|21666.9|21654.9|21669.3|21657.3|21666.9|21654.9|1
1764613240000|2025-12-01 18:20:40|21665.6|21653.6|21671.8|21659.8|21671.8|21659.8|21665.6|21653.6|10
1764613250000|2025-12-01 18:20:50|21673.1|21661.1|21674.3|21662.3|21678.1|21666.1|21673.1|21661.1|7
1764613260000|2025-12-01 18:21:00|21673.1|21661.1|21673.1|21661.1|21674.3|21662.3|21673.1|21661.1|1
1764613270000|2025-12-01 18:21:10|21664.3|21652.3|21678.1|21666.1|21678.1|21666.1|21664.3|21652.3|19
1764613280000|2025-12-01 18:21:20|21676.9|21664.9|21666.9|21654.9|21676.9|21664.9|21666.9|21654.9|17
1764613290000|2025-12-01 18:21:30|21665.6|21653.6|21663.1|21651.1|21665.6|21653.6|21663.1|21651.1|1
1764613310000|2025-12-01 18:21:50|21664.4|21652.4|21664.4|21652.4|21664.4|21652.4|21663.1|21651.1|0
1764613320000|2025-12-01 18:22:00|21663.1|21651.1|21665.6|21653.6|21665.6|21653.6|21663.1|21651.1|3
1764613330000|2025-12-01 18:22:10|21661.9|21649.9|21661.9|21649.9|21661.9|21649.9|21661.9|21649.9|2
1764613340000|2025-12-01 18:22:20|21663.1|21651.1|21666.9|21654.9|21670.6|21658.6|21661.9|21649.9|4
1764613350000|2025-12-01 18:22:30|21668.1|21656.1|21669.4|21657.4|21669.4|21657.4|21668.1|21656.1|0
1764613360000|2025-12-01 18:22:40|21668.1|21656.1|21668.1|21656.1|21668.1|21656.1|21668.1|21656.1|0
1764613370000|2025-12-01 18:22:50|21660.7|21648.7|21660.6|21648.6|21660.7|21648.7|21660.6|21648.6|5
1764613380000|2025-12-01 18:23:00|21660.7|21648.7|21660.7|21648.7|21660.7|21648.7|21660.7|21648.7|0
1764613390000|2025-12-01 18:23:10|21660.6|21648.6|21659.4|21647.4|21660.6|21648.6|21659.4|21647.4|1
1764613400000|2025-12-01 18:23:20|21660.6|21648.6|21655.6|21643.6|21660.6|21648.6|21655.6|21643.6|13
1764613410000|2025-12-01 18:23:30|21654.4|21642.4|21654.4|21642.4|21654.4|21642.4|21654.4|21642.4|6
1764613420000|2025-12-01 18:23:40|21655.6|21643.6|21661.9|21649.9|21661.9|21649.9|21655.6|21643.6|1
1764613430000|2025-12-01 18:23:50|21663.1|21651.1|21663.1|21651.1|21663.1|21651.1|21663.1|21651.1|0
1764613440000|2025-12-01 18:24:00|21660.6|21648.6|21660.6|21648.6|21660.6|21648.6|21660.6|21648.6|1
1764613460000|2025-12-01 18:24:20|21659.4|21647.4|21659.4|21647.4|21659.4|21647.4|21659.4|21647.4|1
1764613470000|2025-12-01 18:24:30|21658.1|21646.1|21660.6|21648.6|21660.6|21648.6|21658.1|21646.1|2
1764613480000|2025-12-01 18:24:40|21659.4|21647.4|21658.1|21646.1|21659.4|21647.4|21658.1|21646.1|0
1764613490000|2025-12-01 18:24:50|21659.4|21647.4|21659.4|21647.4|21659.4|21647.4|21659.4|21647.4|0
1764613500000|2025-12-01 18:25:00|21658.2|21646.2|21658.1|21646.1|21659.4|21647.4|21658.1|21646.1|0
1764613510000|2025-12-01 18:25:10|21660.6|21648.6|21663.1|21651.1|21663.1|21651.1|21660.6|21648.6|2
1764613520000|2025-12-01 18:25:20|21661.9|21649.9|21660.6|21648.6|21661.9|21649.9|21659.4|21647.4|1
1764613530000|2025-12-01 18:25:30|21656.9|21644.9|21654.4|21642.4|21656.9|21644.9|21649.4|21637.4|9
1764613540000|2025-12-01 18:25:40|21653.2|21641.2|21655.7|21643.7|21656.9|21644.9|21653.2|21641.2|2
1764613550000|2025-12-01 18:25:50|21655.6|21643.6|21655.6|21643.6|21655.6|21643.6|21655.6|21643.6|0
1764613570000|2025-12-01 18:26:10|21654.4|21642.4|21653.1|21641.1|21654.4|21642.4|21653.1|21641.1|4
1764613580000|2025-12-01 18:26:20|21655.6|21643.6|21658.1|21646.1|21659.4|21647.4|21655.6|21643.6|9
1764613590000|2025-12-01 18:26:30|21656.9|21644.9|21660.6|21648.6|21660.6|21648.6|21656.9|21644.9|3
1764613600000|2025-12-01 18:26:40|21655.6|21643.6|21653.1|21641.1|21655.6|21643.6|21653.1|21641.1|1
1764613610000|2025-12-01 18:26:50|||||||||3
1764613630000|2025-12-01 18:27:10|21651.9|21639.9|21653.1|21641.1|21653.1|21641.1|21651.9|21639.9|3
1764613640000|2025-12-01 18:27:20|21651.9|21639.9|21648.1|21636.1|21651.9|21639.9|21646.8|21634.8|1
1764613650000|2025-12-01 18:27:30|21645.6|21633.6|21646.9|21634.9|21646.9|21634.9|21645.6|21633.6|0
1764613660000|2025-12-01 18:27:40|21646.8|21634.8|21643.1|21631.1|21646.8|21634.8|21643.1|21631.1|6
1764613670000|2025-12-01 18:27:50|21644.3|21632.3|21644.3|21632.3|21644.3|21632.3|21644.3|21632.3|0
1764613680000|2025-12-01 18:28:00|21644.4|21632.4|21641.9|21629.9|21644.4|21632.4|21641.9|21629.9|1
1764613690000|2025-12-01 18:28:10|21643.1|21631.1|21643.1|21631.1|21643.1|21631.1|21643.1|21631.1|4
1764613700000|2025-12-01 18:28:20|21641.9|21629.9|21640.6|21628.6|21641.9|21629.9|21640.6|21628.6|3
1764613710000|2025-12-01 18:28:30|||||||||6
1764613720000|2025-12-01 18:28:40|21641.9|21629.9|21621.9|21609.9|21644.4|21632.4|21619.4|21607.4|70
1764613730000|2025-12-01 18:28:50|21621.8|21609.8|21623.1|21611.1|21623.1|21611.1|21619.4|21607.4|2
1764613740000|2025-12-01 18:29:00|||||||||1
1764613750000|2025-12-01 18:29:10|21619.4|21607.4|21618.1|21606.1|21619.4|21607.4|21618.1|21606.1|34
1764613760000|2025-12-01 18:29:20|21616.9|21604.9|21619.4|21607.4|21620.6|21608.6|21616.9|21604.9|6
1764613770000|2025-12-01 18:29:30|21618.1|21606.1|21616.9|21604.9|21618.1|21606.1|21616.9|21604.9|0
1764613780000|2025-12-01 18:29:40|21615.6|21603.6|21614.4|21602.4|21615.6|21603.6|21614.4|21602.4|3
1764613800000|2025-12-01 18:30:00|21616.9|21604.9|21624.4|21612.4|21625.6|21613.6|21615.6|21603.6|10
1764613810000|2025-12-01 18:30:10|21625.6|21613.6|21625.6|21613.6|21625.6|21613.6|21625.6|21613.6|2
1764613820000|2025-12-01 18:30:20|21624.4|21612.4|21618.1|21606.1|21624.4|21612.4|21618.1|21606.1|12
1764613830000|2025-12-01 18:30:30|21621.9|21609.9|21624.4|21612.4|21624.4|21612.4|21621.9|21609.9|3
1764613840000|2025-12-01 18:30:40|21623.1|21611.1|21625.6|21613.6|21625.6|21613.6|21623.1|21611.1|3
1764613850000|2025-12-01 18:30:50|21624.4|21612.4|21616.9|21604.9|21625.6|21613.6|21616.9|21604.9|3
1764613860000|2025-12-01 18:31:00|21614.4|21602.4|21616.9|21604.9|21616.9|21604.9|21614.4|21602.4|0
1764613870000|2025-12-01 18:31:10|21618.2|21606.2|21618.2|21606.2|21618.2|21606.2|21618.1|21606.1|0
1764613880000|2025-12-01 18:31:20|21616.9|21604.9|21620.7|21608.7|21620.7|21608.7|21616.9|21604.9|4
1764613890000|2025-12-01 18:31:30|21621.9|21609.9|21619.4|21607.4|21621.9|21609.9|21619.4|21607.4|2
1764613900000|2025-12-01 18:31:40|21620.7|21608.7|21620.7|21608.7|21620.7|21608.7|21620.7|21608.7|2
1764613910000|2025-12-01 18:31:50|21615.7|21603.7|21615.7|21603.7|21615.7|21603.7|21614.4|21602.4|2
1764613930000|2025-12-01 18:32:10|21615.6|21603.6|21603.1|21591.1|21615.6|21603.6|21600.7|21588.7|15
1764613940000|2025-12-01 18:32:20|21603.2|21591.2|21601.9|21589.9|21603.2|21591.2|21601.9|21589.9|0
1764613950000|2025-12-01 18:32:30|21599.4|21587.4|21600.7|21588.7|21600.7|21588.7|21598.2|21586.2|7
1764613960000|2025-12-01 18:32:40|21599.4|21587.4|21599.4|21587.4|21600.7|21588.7|21599.4|21587.4|11
1764613970000|2025-12-01 18:32:50|21598.2|21586.2|21599.4|21587.4|21599.4|21587.4|21596.9|21584.9|7
1764613980000|2025-12-01 18:33:00|21598.2|21586.2|21604.4|21592.4|21604.4|21592.4|21598.2|21586.2|8
1764613990000|2025-12-01 18:33:10|21601.9|21589.9|21610.6|21598.6|21610.6|21598.6|21601.9|21589.9|6
1764614000000|2025-12-01 18:33:20|21608.2|21596.2|21613.2|21601.2|21613.2|21601.2|21606.9|21594.9|15
1764614010000|2025-12-01 18:33:30|21619.4|21607.4|21619.4|21607.4|21619.4|21607.4|21619.4|21607.4|3
1764614020000|2025-12-01 18:33:40|21618.2|21606.2|21621.9|21609.9|21621.9|21609.9|21618.2|21606.2|3
1764614030000|2025-12-01 18:33:50|21620.7|21608.7|21626.9|21614.9|21626.9|21614.9|21620.7|21608.7|15
1764614040000|2025-12-01 18:34:00|21630.6|21618.6|21635.6|21623.6|21635.6|21623.6|21630.6|21618.6|4
1764614050000|2025-12-01 18:34:10|||||||||3
1764614060000|2025-12-01 18:34:20|21639.4|21627.4|21635.6|21623.6|21640.6|21628.6|21635.6|21623.6|2
1764614070000|2025-12-01 18:34:30|21634.4|21622.4|21640.6|21628.6|21640.6|21628.6|21630.6|21618.6|6
1764614080000|2025-12-01 18:34:40|21640.7|21628.7|21640.7|21628.7|21644.4|21632.4|21640.7|21628.7|2
1764614090000|2025-12-01 18:34:50|21641.9|21629.9|21643.1|21631.1|21643.1|21631.1|21640.6|21628.6|10
1764614100000|2025-12-01 18:35:00|21643.2|21631.2|21659.4|21647.4|21659.4|21647.4|21643.2|21631.2|22
1764614110000|2025-12-01 18:35:10|21661.9|21649.9|21664.3|21652.3|21664.3|21652.3|21661.9|21649.9|0
1764614120000|2025-12-01 18:35:20|21663.1|21651.1|21663.1|21651.1|21664.3|21652.3|21655.6|21643.6|5
1764614130000|2025-12-01 18:35:30|||||||||2
1764614150000|2025-12-01 18:35:50|21661.9|21649.9|21655.6|21643.6|21661.9|21649.9|21655.6|21643.6|3
1764614160000|2025-12-01 18:36:00|21656.9|21644.9|21660.6|21648.6|21660.6|21648.6|21656.9|21644.9|3
1764614170000|2025-12-01 18:36:10|21663.1|21651.1|21664.4|21652.4|21664.4|21652.4|21663.1|21651.1|3
1764614180000|2025-12-01 18:36:20|21663.1|21651.1|21665.6|21653.6|21665.6|21653.6|21661.9|21649.9|1
1764614190000|2025-12-01 18:36:30|21669.3|21657.3|21661.9|21649.9|21669.4|21657.4|21661.9|21649.9|20
1764614210000|2025-12-01 18:36:50|21660.6|21648.6|21660.6|21648.6|21660.6|21648.6|21660.6|21648.6|0
1764614220000|2025-12-01 18:37:00|21661.9|21649.9|21654.4|21642.4|21661.9|21649.9|21654.4|21642.4|5
1764614230000|2025-12-01 18:37:10|21651.9|21639.9|21651.9|21639.9|21651.9|21639.9|21651.9|21639.9|0
1764614240000|2025-12-01 18:37:20|21650.6|21638.6|21643.1|21631.1|21650.6|21638.6|21641.9|21629.9|6
1764614260000|2025-12-01 18:37:40|21644.4|21632.4|21640.6|21628.6|21644.4|21632.4|21639.4|21627.4|5
1764614270000|2025-12-01 18:37:50|21641.9|21629.9|21645.6|21633.6|21645.6|21633.6|21641.9|21629.9|2
1764614280000|2025-12-01 18:38:00|21643.1|21631.1|21640.6|21628.6|21643.1|21631.1|21639.4|21627.4|6
1764614290000|2025-12-01 18:38:10|21643.1|21631.1|21638.1|21626.1|21643.1|21631.1|21638.1|21626.1|9
1764614300000|2025-12-01 18:38:20|21636.9|21624.9|21643.1|21631.1|21643.1|21631.1|21636.9|21624.9|6
1764614310000|2025-12-01 18:38:30|21645.6|21633.6|21651.9|21639.9|21651.9|21639.9|21645.6|21633.6|9
1764614320000|2025-12-01 18:38:40|21650.6|21638.6|21650.6|21638.6|21650.6|21638.6|21650.6|21638.6|1
1764614330000|2025-12-01 18:38:50|21649.4|21637.4|21650.6|21638.6|21650.6|21638.6|21649.4|21637.4|1
1764614340000|2025-12-01 18:39:00|21649.4|21637.4|21649.4|21637.4|21649.4|21637.4|21649.4|21637.4|0
1764614350000|2025-12-01 18:39:10|21650.6|21638.6|21650.6|21638.6|21650.6|21638.6|21650.6|21638.6|2
1764614360000|2025-12-01 18:39:20|21649.4|21637.4|21649.4|21637.4|21649.4|21637.4|21649.4|21637.4|0
1764614370000|2025-12-01 18:39:30|||||||||1
1764614380000|2025-12-01 18:39:40|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|2
1764614390000|2025-12-01 18:39:50|21643.2|21631.2|21643.1|21631.1|21643.2|21631.2|21643.1|21631.1|1
1764614400000|2025-12-01 18:40:00|21641.9|21629.9|21641.9|21629.9|21641.9|21629.9|21641.9|21629.9|2
1764614410000|2025-12-01 18:40:10|21635.6|21623.6|21635.6|21623.6|21635.6|21623.6|21635.6|21623.6|0
1764614420000|2025-12-01 18:40:20|21634.4|21622.4|21633.1|21621.1|21636.9|21624.9|21631.9|21619.9|4
1764614430000|2025-12-01 18:40:30|21631.9|21619.9|21635.6|21623.6|21635.6|21623.6|21631.9|21619.9|5
1764614440000|2025-12-01 18:40:40|21636.9|21624.9|21638.1|21626.1|21640.6|21628.6|21636.9|21624.9|4
1764614450000|2025-12-01 18:40:50|21636.9|21624.9|21641.9|21629.9|21641.9|21629.9|21634.4|21622.4|4
1764614460000|2025-12-01 18:41:00|21639.4|21627.4|21639.4|21627.4|21641.9|21629.9|21639.4|21627.4|2
1764614470000|2025-12-01 18:41:10|21638.2|21626.2|21639.4|21627.4|21639.4|21627.4|21638.2|21626.2|0
1764614480000|2025-12-01 18:41:20|21638.1|21626.1|21636.9|21624.9|21638.1|21626.1|21634.4|21622.4|6
1764614490000|2025-12-01 18:41:30|21634.4|21622.4|21636.9|21624.9|21636.9|21624.9|21633.1|21621.1|13
1764614500000|2025-12-01 18:41:40|21638.1|21626.1|21636.9|21624.9|21638.1|21626.1|21636.9|21624.9|1
1764614510000|2025-12-01 18:41:50|21638.1|21626.1|21639.4|21627.4|21640.7|21628.7|21636.9|21624.9|1
1764614520000|2025-12-01 18:42:00|21643.1|21631.1|21653.1|21641.1|21653.1|21641.1|21643.1|21631.1|7
1764614530000|2025-12-01 18:42:10|21653.2|21641.2|21641.9|21629.9|21658.1|21646.1|21639.4|21627.4|31
1764614540000|2025-12-01 18:42:20|21640.6|21628.6|21640.6|21628.6|21641.9|21629.9|21640.6|21628.6|0
1764614550000|2025-12-01 18:42:30|21641.9|21629.9|21641.9|21629.9|21641.9|21629.9|21641.9|21629.9|3
1764614560000|2025-12-01 18:42:40|21643.1|21631.1|21643.1|21631.1|21649.4|21637.4|21641.9|21629.9|22
1764614570000|2025-12-01 18:42:50|21641.9|21629.9|21640.6|21628.6|21641.9|21629.9|21640.6|21628.6|1
1764614590000|2025-12-01 18:43:10|21641.9|21629.9|21643.1|21631.1|21643.1|21631.1|21641.9|21629.9|2
1764614600000|2025-12-01 18:43:20|21640.6|21628.6|21640.6|21628.6|21644.3|21632.3|21639.4|21627.4|3
1764614610000|2025-12-01 18:43:30|21639.4|21627.4|21636.9|21624.9|21639.4|21627.4|21634.4|21622.4|3
1764614620000|2025-12-01 18:43:40|21635.6|21623.6|21640.7|21628.7|21640.7|21628.7|21635.6|21623.6|2
1764614630000|2025-12-01 18:43:50|21640.6|21628.6|21645.6|21633.6|21645.6|21633.6|21640.6|21628.6|2
1764614640000|2025-12-01 18:44:00|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|2
1764614660000|2025-12-01 18:44:20|21643.2|21631.2|21645.6|21633.6|21645.6|21633.6|21643.1|21631.1|2
1764614670000|2025-12-01 18:44:30|21644.4|21632.4|21645.6|21633.6|21645.6|21633.6|21644.4|21632.4|0
1764614680000|2025-12-01 18:44:40|21644.4|21632.4|21644.4|21632.4|21645.6|21633.6|21643.1|21631.1|3
1764614690000|2025-12-01 18:44:50|21643.1|21631.1|21643.2|21631.2|21644.4|21632.4|21643.1|21631.1|2
1764614700000|2025-12-01 18:45:00|21644.4|21632.4|21645.6|21633.6|21645.6|21633.6|21643.2|21631.2|3
1764614720000|2025-12-01 18:45:20|21641.9|21629.9|21640.6|21628.6|21641.9|21629.9|21639.4|21627.4|8
1764614730000|2025-12-01 18:45:30|||||||||1
1764614740000|2025-12-01 18:45:40|21639.4|21627.4|21638.1|21626.1|21639.4|21627.4|21633.1|21621.1|3
1764614750000|2025-12-01 18:45:50|21636.9|21624.9|21638.1|21626.1|21638.1|21626.1|21634.4|21622.4|2
1764614760000|2025-12-01 18:46:00|21635.6|21623.6|21643.2|21631.2|21643.2|21631.2|21634.4|21622.4|9
1764614770000|2025-12-01 18:46:10|21644.4|21632.4|21645.6|21633.6|21645.6|21633.6|21644.4|21632.4|4
1764614780000|2025-12-01 18:46:20|21644.4|21632.4|21648.1|21636.1|21649.4|21637.4|21644.4|21632.4|11
1764614790000|2025-12-01 18:46:30|21646.9|21634.9|21648.1|21636.1|21648.1|21636.1|21646.9|21634.9|1
1764614800000|2025-12-01 18:46:40|||||||||4
1764614810000|2025-12-01 18:46:50|21646.9|21634.9|21655.6|21643.6|21656.9|21644.9|21646.9|21634.9|6
1764614820000|2025-12-01 18:47:00|21655.7|21643.7|21655.7|21643.7|21655.7|21643.7|21655.7|21643.7|12
1764614830000|2025-12-01 18:47:10|21656.9|21644.9|21655.7|21643.7|21656.9|21644.9|21655.7|21643.7|1
1764614840000|2025-12-01 18:47:20|21651.9|21639.9|21650.7|21638.7|21653.2|21641.2|21650.7|21638.7|11
1764614850000|2025-12-01 18:47:30|21651.9|21639.9|21648.2|21636.2|21651.9|21639.9|21645.6|21633.6|30
1764614860000|2025-12-01 18:47:40|21645.7|21633.7|21645.7|21633.7|21645.7|21633.7|21645.7|21633.7|11
1764614870000|2025-12-01 18:47:50|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|21644.4|21632.4|4
1764614880000|2025-12-01 18:48:00|21640.7|21628.7|21635.7|21623.7|21641.9|21629.9|21635.7|21623.7|1
1764614890000|2025-12-01 18:48:10|21636.9|21624.9|21638.2|21626.2|21638.2|21626.2|21635.7|21623.7|3
1764614900000|2025-12-01 18:48:20|21637|21625|21639.4|21627.4|21639.4|21627.4|21635.7|21623.7|4
1764614910000|2025-12-01 18:48:30|21638.2|21626.2|21643.2|21631.2|21643.2|21631.2|21638.2|21626.2|34
1764614920000|2025-12-01 18:48:40|21649.4|21637.4|21648.2|21636.2|21649.4|21637.4|21646.9|21634.9|4
1764614930000|2025-12-01 18:48:50|21649.5|21637.5|21648.2|21636.2|21649.5|21637.5|21648.2|21636.2|4
1764614940000|2025-12-01 18:49:00|21646.9|21634.9|21646.9|21634.9|21646.9|21634.9|21646.9|21634.9|0
1764614950000|2025-12-01 18:49:10|21647|21635|21645.7|21633.7|21651.9|21639.9|21645.7|21633.7|9
1764614960000|2025-12-01 18:49:20|21644.4|21632.4|21643.2|21631.2|21644.4|21632.4|21642|21630|1
1764614980000|2025-12-01 18:49:40|21644.5|21632.5|21646.9|21634.9|21647|21635|21644.5|21632.5|3
1764614990000|2025-12-01 18:49:50|21645.7|21633.7|21645.7|21633.7|21648.2|21636.2|21644.5|21632.5|24
1764615000000|2025-12-01 18:50:00|21648.2|21636.2|21648.2|21636.2|21648.2|21636.2|21648.2|21636.2|6
1764615020000|2025-12-01 18:50:20|21646.9|21634.9|21645.7|21633.7|21646.9|21634.9|21645.7|21633.7|3
1764615030000|2025-12-01 18:50:30|||||||||1
1764615040000|2025-12-01 18:50:40|||||||||18
1764615050000|2025-12-01 18:50:50|21644.4|21632.4|21643.2|21631.2|21644.4|21632.4|21643.2|21631.2|6
1764615060000|2025-12-01 18:51:00|21645.7|21633.7|21645.7|21633.7|21645.7|21633.7|21645.7|21633.7|11
1764615070000|2025-12-01 18:51:10|21643.2|21631.2|21645.7|21633.7|21645.7|21633.7|21643.2|21631.2|3
1764615080000|2025-12-01 18:51:20|21644.4|21632.4|21640.7|21628.7|21644.4|21632.4|21640.7|21628.7|12
1764615090000|2025-12-01 18:51:30|||||||||6
1764615100000|2025-12-01 18:51:40|||||||||4
1764615110000|2025-12-01 18:51:50|21641.9|21629.9|21635.7|21623.7|21642|21630|21635.7|21623.7|22
1764615120000|2025-12-01 18:52:00|21633.2|21621.2|21643.2|21631.2|21643.2|21631.2|21632|21620|22
1764615130000|2025-12-01 18:52:10|21644.5|21632.5|21639.5|21627.5|21645.7|21633.7|21639.5|21627.5|16
1764615140000|2025-12-01 18:52:20|21640.7|21628.7|21640.7|21628.7|21642|21630|21640.7|21628.7|7
1764615150000|2025-12-01 18:52:30|21639.5|21627.5|21645.7|21633.7|21645.7|21633.7|21639.5|21627.5|5
1764615160000|2025-12-01 18:52:40|21644.5|21632.5|21645.7|21633.7|21645.7|21633.7|21644.5|21632.5|3
1764615170000|2025-12-01 18:52:50|21644.5|21632.5|21643.2|21631.2|21644.5|21632.5|21643.2|21631.2|1
1764615180000|2025-12-01 18:53:00|21644.5|21632.5|21645.7|21633.7|21645.7|21633.7|21643.2|21631.2|2
1764615190000|2025-12-01 18:53:10|21643.2|21631.2|21643.2|21631.2|21643.2|21631.2|21642|21630|3
1764615200000|2025-12-01 18:53:20|21642|21630|21640.7|21628.7|21643.2|21631.2|21640.7|21628.7|1
1764615210000|2025-12-01 18:53:30|21640.8|21628.8|21637|21625|21640.8|21628.8|21637|21625|3
1764615220000|2025-12-01 18:53:40|21635.8|21623.8|21637|21625|21638.2|21626.2|21635.7|21623.7|1
1764615230000|2025-12-01 18:53:50|21635.8|21623.8|21640.8|21628.8|21640.8|21628.8|21635.8|21623.8|6
1764615240000|2025-12-01 18:54:00|21640.7|21628.7|21645.8|21633.8|21645.8|21633.8|21640.7|21628.7|5
1764615250000|2025-12-01 18:54:10|21645.7|21633.7|21643.3|21631.3|21645.7|21633.7|21643.3|21631.3|6
1764615260000|2025-12-01 18:54:20|21644.5|21632.5|21644.5|21632.5|21644.5|21632.5|21644.5|21632.5|1
1764615270000|2025-12-01 18:54:30|21643.3|21631.3|21643.3|21631.3|21648.3|21636.3|21643.3|21631.3|2
1764615280000|2025-12-01 18:54:40|21638.3|21626.3|21638.3|21626.3|21638.3|21626.3|21638.3|21626.3|1
1764615290000|2025-12-01 18:54:50|21638.2|21626.2|21638.2|21626.2|21638.2|21626.2|21638.2|21626.2|2
1764615300000|2025-12-01 18:55:00|21635.8|21623.8|21640.7|21628.7|21640.7|21628.7|21635.8|21623.8|43
1764615310000|2025-12-01 18:55:10|21639.5|21627.5|21639.5|21627.5|21642|21630|21639.4|21627.4|9
1764615320000|2025-12-01 18:55:20|21640.7|21628.7|21640.7|21628.7|21640.7|21628.7|21640.7|21628.7|4
1764615330000|2025-12-01 18:55:30|21639.4|21627.4|21635.7|21623.7|21639.4|21627.4|21635.7|21623.7|4
1764615350000|2025-12-01 18:55:50|21634.5|21622.5|21634.4|21622.4|21634.5|21622.5|21634.4|21622.4|8
1764615360000|2025-12-01 18:56:00|21630.7|21618.7|21634.4|21622.4|21634.5|21622.5|21630.7|21618.7|17
1764615370000|2025-12-01 18:56:10|21634.5|21622.5|21634.4|21622.4|21634.5|21622.5|21630.7|21618.7|20
1764615380000|2025-12-01 18:56:20|21635.7|21623.7|21635.7|21623.7|21636.9|21624.9|21634.4|21622.4|27
1764615390000|2025-12-01 18:56:30|21634.4|21622.4|21635.6|21623.6|21635.7|21623.7|21634.4|21622.4|9
1764615400000|2025-12-01 18:56:40|21634.4|21622.4|21630.7|21618.7|21634.4|21622.4|21630.7|21618.7|3
1764615410000|2025-12-01 18:56:50|21627|21615|21620.7|21608.7|21627|21615|21620.7|21608.7|35
1764615420000|2025-12-01 18:57:00|21623.2|21611.2|21623.2|21611.2|21623.2|21611.2|21623.2|21611.2|4
1764615430000|2025-12-01 18:57:10|21625.7|21613.7|21625.7|21613.7|21625.7|21613.7|21625.7|21613.7|4
1764615450000|2025-12-01 18:57:30|21619.5|21607.5|21619.5|21607.5|21619.5|21607.5|21618.2|21606.2|7
1764615460000|2025-12-01 18:57:40|21618.2|21606.2|21623.2|21611.2|21625.7|21613.7|21618.2|21606.2|12
1764615470000|2025-12-01 18:57:50|21622|21610|21630.7|21618.7|21630.7|21618.7|21622|21610|2
1764615480000|2025-12-01 18:58:00|21631.9|21619.9|21630.7|21618.7|21634.4|21622.4|21628.2|21616.2|41
1764615490000|2025-12-01 18:58:10|21638.2|21626.2|21635.7|21623.7|21638.2|21626.2|21634.4|21622.4|12
1764615500000|2025-12-01 18:58:20|21634.5|21622.5|21635.7|21623.7|21635.7|21623.7|21634.5|21622.5|12
1764615520000|2025-12-01 18:58:40|21634.5|21622.5|21632|21620|21635.7|21623.7|21632|21620|8
1764615530000|2025-12-01 18:58:50|||||||||6
1764615540000|2025-12-01 18:59:00|21630.7|21618.7|21628.3|21616.3|21630.7|21618.7|21624.5|21612.5|28
1764615550000|2025-12-01 18:59:10|21629.5|21617.5|21630.7|21618.7|21632|21620|21629.5|21617.5|30
1764615560000|2025-12-01 18:59:20|21629.5|21617.5|21618.2|21606.2|21629.5|21617.5|21616.9|21604.9|41
1764615570000|2025-12-01 18:59:30|21616.9|21604.9|21594.4|21582.4|21617|21605|21594.4|21582.4|250
1764615580000|2025-12-01 18:59:40|21593.2|21581.2|21591.9|21579.9|21593.2|21581.2|21586.9|21574.9|143
1764615590000|2025-12-01 18:59:50|21590.6|21578.6|21601.9|21589.9|21606.9|21594.9|21590.6|21578.6|105
1764615600000|2025-12-01 19:00:00|21603.1|21591.1|21598.1|21586.1|21603.1|21591.1|21596.9|21584.9|13
1764615610000|2025-12-01 19:00:10|21600.6|21588.6|21603.1|21591.1|21603.1|21591.1|21598.1|21586.1|20
1764615620000|2025-12-01 19:00:20|21605.6|21593.6|21610.6|21598.6|21610.6|21598.6|21601.9|21589.9|10
1764615630000|2025-12-01 19:00:30|21613.1|21601.1|21613.1|21601.1|21615.6|21603.6|21613.1|21601.1|9
1764615640000|2025-12-01 19:00:40|21611.8|21599.8|21613.1|21601.1|21613.1|21601.1|21611.8|21599.8|15
1764615650000|2025-12-01 19:00:50|21616.8|21604.8|21618.1|21606.1|21618.1|21606.1|21615.6|21603.6|11
1764615660000|2025-12-01 19:01:00|21619.4|21607.4|21620.6|21608.6|21620.6|21608.6|21619.3|21607.3|14
1764615670000|2025-12-01 19:01:10|21619.4|21607.4|21620.6|21608.6|21620.6|21608.6|21618.1|21606.1|24
1764615680000|2025-12-01 19:01:20|21615.7|21603.7|21615.6|21603.6|21615.7|21603.7|21615.6|21603.6|4
1764615690000|2025-12-01 19:01:30|21614.3|21602.3|21613.1|21601.1|21614.3|21602.3|21613.1|21601.1|2
1764615710000|2025-12-01 19:01:50|21614.4|21602.4|21615.6|21603.6|21615.6|21603.6|21614.4|21602.4|13
1764615720000|2025-12-01 19:02:00|21616.9|21604.9|21616.9|21604.9|21618.1|21606.1|21615.6|21603.6|4
1764615730000|2025-12-01 19:02:10|21615.6|21603.6|21615.6|21603.6|21615.6|21603.6|21615.6|21603.6|0
1764615740000|2025-12-01 19:02:20|21616.9|21604.9|21615.6|21603.6|21616.9|21604.9|21615.6|21603.6|0
1764615780000|2025-12-01 19:03:00|||||||||10
1764615790000|2025-12-01 19:03:10|21614.4|21602.4|21614.4|21602.4|21614.4|21602.4|21613.1|21601.1|11
1764615800000|2025-12-01 19:03:20|21613.2|21601.2|21603.1|21591.1|21613.2|21601.2|21603.1|21591.1|10
1764615810000|2025-12-01 19:03:30|21604.3|21592.3|21605.6|21593.6|21605.6|21593.6|21604.3|21592.3|1
1764615820000|2025-12-01 19:03:40|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|21603.1|21591.1|12
1764615830000|2025-12-01 19:03:50|21604.4|21592.4|21603.1|21591.1|21605.6|21593.6|21601.8|21589.8|10
1764615840000|2025-12-01 19:04:00|21601.9|21589.9|21600.6|21588.6|21601.9|21589.9|21600.6|21588.6|8
1764615850000|2025-12-01 19:04:10|21601.9|21589.9|21601.9|21589.9|21601.9|21589.9|21601.9|21589.9|0
1764615860000|2025-12-01 19:04:20|21600.6|21588.6|21601.9|21589.9|21603.1|21591.1|21600.6|21588.6|0
1764615870000|2025-12-01 19:04:30|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|21599.4|21587.4|1
1764615880000|2025-12-01 19:04:40|21600.6|21588.6|21601.9|21589.9|21601.9|21589.9|21600.6|21588.6|14
1764615890000|2025-12-01 19:04:50|21609.4|21597.4|21606.9|21594.9|21609.4|21597.4|21606.9|21594.9|14
1764685800000|2025-12-02 14:30:00|21720|21708|21757.7|21745.7|21757.7|21745.7|21720|21707.9|72
1764685810000|2025-12-02 14:30:10|21754|21742|21818.8|21806.8|21821.3|21809.3|21754|21742|73
1764685820000|2025-12-02 14:30:20|21817.6|21805.6|21841.3|21829.3|21847.6|21835.6|21817.6|21805.6|73
1764685830000|2025-12-02 14:30:30|21856.3|21844.3|21895.2|21883.2|21907.6|21895.6|21856.3|21844.3|89
1764685840000|2025-12-02 14:30:40|21897.7|21885.7|21845.1|21833.1|21905.2|21893.2|21845.1|21833.1|52
1764685850000|2025-12-02 14:30:50|21841.3|21829.3|21833.6|21821.6|21857.6|21845.6|21831.1|21819.1|32
1764685860000|2025-12-02 14:31:00|21837.3|21825.3|21877.4|21865.4|21901|21881|21829.9|21817.9|90
1764685870000|2025-12-02 14:31:10|21881.2|21869.2|21888.7|21868.7|21897.4|21885.4|21881.1|21868.7|37
1764685880000|2025-12-02 14:31:20|21888.9|21868.9|21891|21879|21901|21889|21887.2|21868.9|54
1764685890000|2025-12-02 14:31:30|21896|21884|21965.8|21953.8|21977.1|21965.1|21896|21884|93
1764685900000|2025-12-02 14:31:40|21965.9|21953.9|21963.3|21951.3|21973.2|21961.2|21960.8|21943.5|42
1764685910000|2025-12-02 14:31:50|21963.2|21951.2|21969.3|21957.3|21985.6|21973.6|21960.7|21948.7|81
1764685920000|2025-12-02 14:32:00|21971.8|21959.8|21978|21966|21993|21981|21971.8|21955.7|80
1764685930000|2025-12-02 14:32:10|21979.3|21967.3|22000.7|21980.7|22007.9|21995.9|21979.3|21967.3|52
1764685940000|2025-12-02 14:32:20|22000.9|21980.9|21977.9|21965.9|22005.5|21993.5|21977.9|21965.9|34
1764685950000|2025-12-02 14:32:30|21979.2|21967.2|21964.3|21952.3|21980.4|21968.4|21959.2|21947.2|53
1764685960000|2025-12-02 14:32:40|21958|21946|21930.5|21918.5|21958|21946|21925.6|21913.6|66
1764685970000|2025-12-02 14:32:50|21929.2|21917.2|21875.7|21863.7|21929.2|21917.2|21875.7|21863.7|90
1764685980000|2025-12-02 14:33:00|21883.1|21871.1|21876.9|21864.9|21893.2|21881.2|21876.9|21864.7|46
1764685990000|2025-12-02 14:33:10|21877|21865|21881.9|21869.9|21888.5|21876.3|21877|21865|16
1764686000000|2025-12-02 14:33:20|21882|21870|21902|21890|21903.3|21891.3|21875.7|21863.7|28
1764686010000|2025-12-02 14:33:30|21902.1|21890.1|21915.8|21903.8|21915.8|21903.8|21902.1|21890.1|10
1764686020000|2025-12-02 14:33:40|21917|21905|21938.2|21926.2|21938.2|21926.2|21910.7|21898.7|32
1764686030000|2025-12-02 14:33:50|21939.4|21927.4|21961.8|21949.8|21964.3|21952.3|21939.4|21927.1|48
1764686040000|2025-12-02 14:34:00|21961.9|21949.9|21963|21951|21969.5|21956|21958|21943.3|61
1764686050000|2025-12-02 14:34:10|21964.3|21952.3|21957|21937|21964.3|21952.3|21951.8|21937|21
1764686060000|2025-12-02 14:34:20|21951.8|21939.8|21969.3|21957.3|21975.8|21961|21951.8|21937|33
1764686070000|2025-12-02 14:34:30|21968|21956|21943|21931|21968|21956|21941.8|21929.8|22
1764686080000|2025-12-02 14:34:40|21941.8|21929.8|21937|21917|21950.5|21938.5|21933.1|21917|25
1764686090000|2025-12-02 14:34:50|21938.3|21918.3|21943|21931|21943|21931|21935.5|21918.3|8
1764686100000|2025-12-02 14:35:00|21949.5|21929.5|21970.5|21958.5|21974.5|21960.9|21941.8|21929.5|18
1764686110000|2025-12-02 14:35:10|21972.1|21952.1|21974.3|21962.3|21975.8|21962.3|21963.1|21949.5|8
1764686120000|2025-12-02 14:35:20|21973|21961|21970.5|21958.5|21975.8|21963.5|21961.8|21949.8|9
1764686130000|2025-12-02 14:35:30|21971.7|21959.7|21961.8|21949.8|21971.7|21959.7|21961.8|21949.8|24
1764686140000|2025-12-02 14:35:40|21960.5|21948.5|21941.9|21929.9|21963.3|21948.5|21941.9|21929.9|14
1764686150000|2025-12-02 14:35:50|21940.7|21928.7|21964.4|21952.4|21973.2|21961.2|21940.7|21928.7|22
1764686160000|2025-12-02 14:36:00|21964.5|21952.5|21966.9|21954.9|21971.9|21959.9|21964.5|21952.5|26
1764686170000|2025-12-02 14:36:10|21965.7|21953.7|21962|21950|21965.7|21953.7|21962|21950|7
1764686180000|2025-12-02 14:36:20|21963.2|21951.2|21983.3|21971.3|21983.4|21971.4|21960.9|21948.9|12
1764686190000|2025-12-02 14:36:30|21980.8|21968.8|21964.6|21952.6|21983.4|21971.4|21964.6|21952.6|35
1764686200000|2025-12-02 14:36:40|21964.7|21952.7|21932.1|21920.1|21964.7|21952.7|21930.8|21918.8|15
1764686210000|2025-12-02 14:36:50|21935.8|21923.8|21938.4|21926.4|21938.4|21926.4|21919.6|21906.1|32
1764686220000|2025-12-02 14:37:00|21939.6|21927.6|21945.9|21933.9|21948.3|21936.3|21933.3|21918.6|18
1764686230000|2025-12-02 14:37:10|21944.6|21932.6|21940.9|21928.9|21944.6|21932.6|21938.4|21926.4|8
1764686240000|2025-12-02 14:37:20|21940.8|21928.8|21944.6|21932.6|21945.8|21933.8|21935.8|21923.8|15
1764686250000|2025-12-02 14:37:30|21944.5|21932.5|21940.9|21928.9|21944.5|21932.5|21940.9|21928.9|10
1764686260000|2025-12-02 14:37:40|21942.1|21930.1|21967.1|21955.1|21967.3|21955.1|21942.1|21930.1|28
1764686270000|2025-12-02 14:37:50|21969.7|21957.7|21975.9|21963.9|21978.4|21966.4|21969.7|21957.7|26
1764686280000|2025-12-02 14:38:00|21977.1|21965.1|21978.6|21966.6|21979.7|21967.7|21977.1|21965.1|40
1764686290000|2025-12-02 14:38:10|21978.5|21966.5|21977.3|21965.3|21978.5|21966.5|21976|21964|26
1764686300000|2025-12-02 14:38:20|21971.1|21959.1|21963.6|21951.6|21971.1|21959.1|21962.4|21950.4|16
1764686310000|2025-12-02 14:38:30|21963.4|21951.4|21982.3|21970.3|21982.3|21970.3|21958.5|21946.5|26
1764686320000|2025-12-02 14:38:40|21983.5|21971.5|21992.3|21980.3|21996|21984|21982.3|21970.3|13
1764686330000|2025-12-02 14:38:50|21993.5|21981.5|21989.8|21977.8|21993.5|21981.5|21988.5|21976.5|19
1764686340000|2025-12-02 14:39:00|21988.6|21976.6|21991|21979|21994.8|21982.8|21988.6|21976.6|8
1764686350000|2025-12-02 14:39:10|21993.5|21981.5|21987.4|21975.4|22003.5|21991.5|21984.8|21972.8|42
1764686360000|2025-12-02 14:39:20|21987.3|21975.3|22000.9|21988.9|22008.5|21996.5|21987.3|21975.3|126
1764686370000|2025-12-02 14:39:30|21995.9|21983.9|21990.9|21978.9|21999.6|21987.6|21989.7|21977.7|23
1764686380000|2025-12-02 14:39:40|21989.7|21977.7|21998.3|21986.3|22001.1|21987.7|21989.7|21977.7|38
1764686390000|2025-12-02 14:39:50|21999.7|21987.7|22031|22019|22031|22019|21999.5|21987.5|24
1764686400000|2025-12-02 14:40:00|22028.5|22016.5|22032.4|22020.4|22037.4|22025.4|22028.5|22016.5|50
1764686410000|2025-12-02 14:40:10|22032.3|22020.3|22014.8|22002.8|22032.3|22020.3|22011|21999|20
1764686420000|2025-12-02 14:40:20|22018.5|22006.5|22023.5|22011.5|22024.9|22012.9|22018.5|22006.5|18
1764686430000|2025-12-02 14:40:30|22023.6|22011.6|22012.3|22000.3|22024.9|22012.9|22012.3|22000.3|21
1764686440000|2025-12-02 14:40:40|22013.5|22001.5|22023.5|22011.5|22025.9|22013.9|22013.5|22001.5|18
1764686450000|2025-12-02 14:40:50|22025.9|22013.9|22026|22014|22027.2|22015.2|22025.9|22013.9|5
1764686460000|2025-12-02 14:41:00|22027.2|22015.2|22029.8|22017.8|22031|22019|22026|22014|9
1764686470000|2025-12-02 14:41:10|22028.5|22016.5|22034.9|22022.9|22036.1|22024.1|22028.5|22016.5|26
1764686480000|2025-12-02 14:41:20|22034.8|22022.8|22045.9|22033.9|22047.3|22035.3|22028.5|22016.5|15
1764686490000|2025-12-02 14:41:30|22047.2|22035.2|22039.7|22027.7|22048.4|22036.4|22030.9|22018.9|45
1764686500000|2025-12-02 14:41:40|22041|22029|22048.5|22036.5|22052.2|22040.2|22038.5|22026.5|10
1764686510000|2025-12-02 14:41:50|22047.3|22035.3|22061|22049|22061|22049|22047.3|22035.3|31
1764686520000|2025-12-02 14:42:00|22062.2|22050.2|22068.5|22056.5|22074.7|22062.7|22062.2|22050.2|18
1764686530000|2025-12-02 14:42:10|22069.8|22057.8|22063.8|22043.8|22071|22059|22058.5|22043.8|42
1764686540000|2025-12-02 14:42:20|22061|22049|22073.4|22061.4|22074.7|22062.7|22061|22049|21
1764686550000|2025-12-02 14:42:30|22062.2|22050.2|22068.5|22056.5|22068.5|22056.5|22056|22044|10
1764686560000|2025-12-02 14:42:40|22068.4|22056.4|22073.4|22061.4|22073.4|22061.4|22064.8|22052.8|5
1764686570000|2025-12-02 14:42:50|22076.2|22056.2|22076.3|22056.3|22077.2|22065.2|22067.3|22055.3|24
1764686580000|2025-12-02 14:43:00|22071.1|22059.1|22071.1|22059.1|22071.1|22059.1|22062.4|22050.4|8
1764686590000|2025-12-02 14:43:10|22073.6|22061.6|22081.1|22069.1|22082.3|22070.3|22069.9|22057.9|20
1764686600000|2025-12-02 14:43:20|22079.9|22067.9|22061|22049|22079.9|22067.9|22057.3|22043.8|16
1764686610000|2025-12-02 14:43:30|22057.2|22045.2|22064.8|22052.8|22064.8|22052.8|22054.9|22042.9|18
1764686620000|2025-12-02 14:43:40|22066|22054|22061|22049|22066|22054|22059.7|22047.7|14
1764686630000|2025-12-02 14:43:50|22056|22044|22061|22049|22062.6|22049|22054.7|22042.6|11
1764686640000|2025-12-02 14:44:00|22062.3|22050.3|22068.5|22056.5|22068.5|22056.5|22059.7|22047.7|12
1764686650000|2025-12-02 14:44:10|22069.8|22057.8|22048.5|22036.5|22072.3|22060.3|22047.3|22035.3|30
1764686660000|2025-12-02 14:44:20|22049.8|22037.8|22047.3|22035.3|22051|22039|22047.3|22035.3|5
1764686670000|2025-12-02 14:44:30|22044.8|22032.8|22047.3|22035.3|22047.3|22035.3|22044.8|22032.8|2
1764686680000|2025-12-02 14:44:40|22042.3|22030.3|22042.3|22030.3|22044.8|22032.8|22042.3|22030.3|14
1764686690000|2025-12-02 14:44:50|22039.9|22027.9|22051|22039|22051|22039|22038.5|22026.5|10
1764686700000|2025-12-02 14:45:00|22049.8|22037.8|22033.5|22021.5|22052.3|22040.3|22033.5|22018.8|19
1764686710000|2025-12-02 14:45:10|22032.3|22020.3|22038.6|22026.6|22038.8|22026.7|22031|22018.8|7
1764686720000|2025-12-02 14:45:20|22039.8|22027.8|22033.6|22021.6|22039.8|22027.8|22033.6|22021.6|8
1764686730000|2025-12-02 14:45:30|22033.5|22021.5|22022.2|22010.2|22038.7|22021.5|22022.2|22006.2|6
1764686740000|2025-12-02 14:45:40|22025.9|22013.9|22023.5|22011.5|22028.3|22016.3|22021|22009|13
1764686750000|2025-12-02 14:45:50|22024.8|22012.8|22033.5|22021.5|22033.5|22021.5|22024.8|22012.8|21
1764686760000|2025-12-02 14:46:00|22033.6|22021.6|22032.4|22020.4|22036.1|22024.1|22031.2|22019.2|24
1764686770000|2025-12-02 14:46:10|22020.2|22008.2|22006.1|21994.1|22020.2|22008.2|22004.9|21992.9|27
1764686780000|2025-12-02 14:46:20|22006.3|21994.3|22016.2|22004.2|22016.2|22004.2|22006.3|21994.3|13
1764686790000|2025-12-02 14:46:30|22016.4|22004.4|22031.1|22019.1|22031.1|22019.1|22016.4|22004.4|5
1764686800000|2025-12-02 14:46:40|22031.2|22019.2|22021.3|22009.3|22036.3|22024.3|22021.3|22009.3|29
1764686810000|2025-12-02 14:46:50|22024.9|22012.9|22030|22018|22035|22023|22024.9|22012.9|14
1764686820000|2025-12-02 14:47:00|22028.7|22016.7|22033.7|22021.7|22033.7|22021.7|22028.7|22016.7|4
1764686830000|2025-12-02 14:47:10|22034.9|22022.9|22038.7|22026.7|22042.4|22030.4|22034.9|22022.9|11
1764686840000|2025-12-02 14:47:20|22037.5|22025.5|22036.2|22024.2|22038.7|22026.7|22036.2|22024.2|0
1764686850000|2025-12-02 14:47:30|22042.5|22030.5|22032.6|22020.6|22045|22033|22032.6|22020.6|16
1764686860000|2025-12-02 14:47:40|22033.7|22021.7|22027.5|22015.5|22033.7|22021.7|22027.5|22015.5|4
1764686870000|2025-12-02 14:47:50|22027.6|22015.6|22030|22018|22032.8|22018|22027.6|22012.8|1
1764686880000|2025-12-02 14:48:00|22030.1|22018.1|22042.5|22030.5|22043.7|22031.7|22020|22008|15
1764686890000|2025-12-02 14:48:10|22038.9|22026.9|22037.5|22025.5|22038.9|22026.9|22036.3|22024.3|6
1764686900000|2025-12-02 14:48:20|22037.4|22025.4|22027.5|22015.5|22037.4|22025.4|22027.5|22015.5|16
1764686910000|2025-12-02 14:48:30|22028.8|22016.8|22026.6|22006.6|22028.8|22016.8|22020.1|22006.5|83
1764686920000|2025-12-02 14:48:40|22023.8|22011.8|22031.3|22019.3|22035.1|22023.1|22023.8|22011.8|14
1764686930000|2025-12-02 14:48:50|22031.4|22019.4|22030.1|22018.1|22031.4|22019.4|22025.2|22013.2|11
1764686940000|2025-12-02 14:49:00|22028.9|22016.9|22021.4|22009.4|22030.1|22018.1|22020.3|22008.3|12
1764686950000|2025-12-02 14:49:10|22020.2|22008.2|22020.2|22008.2|22021.4|22009.4|22019|22007|7
1764686960000|2025-12-02 14:49:20|22021.4|22009.4|22025.2|22013.2|22025.2|22013.2|22021.4|22009.4|5
1764686970000|2025-12-02 14:49:30|22023.9|22011.9|22028.9|22016.9|22028.9|22016.9|22023.9|22011.9|1
1764686980000|2025-12-02 14:49:40|22031.4|22019.4|22036.4|22024.4|22036.4|22024.4|22031.4|22019.4|5
1764686990000|2025-12-02 14:49:50|22038.9|22026.9|22036.4|22024.4|22038.9|22026.9|22035.2|22023.2|9
1764687000000|2025-12-02 14:50:00|22038.9|22026.9|22045.3|22033.3|22045.3|22033.3|22038.9|22026.9|23
1764687010000|2025-12-02 14:50:10|22044|22032|22040.3|22028.3|22044|22032|22039|22027|12
1764687020000|2025-12-02 14:50:20|22039.1|22027.1|22042.8|22030.8|22042.8|22030.8|22039.1|22027.1|2
1764687030000|2025-12-02 14:50:30|22042.9|22030.9|22045.3|22033.3|22045.3|22033.3|22042.9|22030.9|12
1764687040000|2025-12-02 14:50:40|22046.5|22034.5|22052.8|22040.8|22052.8|22040.8|22045.4|22033.4|16
1764687050000|2025-12-02 14:50:50|22054|22042|22052.8|22040.8|22054|22042|22051.6|22039.6|2
1764687060000|2025-12-02 14:51:00|22054|22042|22051.5|22039.5|22054|22042|22050.3|22038.3|16
1764687070000|2025-12-02 14:51:10|22052.8|22040.8|22055.2|22043.2|22057.7|22045.7|22050.2|22031.8|37
1764687080000|2025-12-02 14:51:20|22056.5|22044.5|22052.7|22040.7|22056.5|22044.5|22052.7|22040.7|3
1764687090000|2025-12-02 14:51:30|22053.9|22041.9|22034|22022|22054|22042|22034|22022|6
1764687100000|2025-12-02 14:51:40|22036.4|22024.4|22027.7|22015.7|22036.4|22024.4|22027.7|22015.7|9
1764687110000|2025-12-02 14:51:50|22027.8|22015.8|22029|22017|22030.2|22018.2|22026.5|22014.5|5
1764687120000|2025-12-02 14:52:00|22030.2|22018.2|22030.2|22018.2|22038.9|22026.9|22029|22017|20
1764687130000|2025-12-02 14:52:10|22029|22017|22021.5|22009.5|22029|22017|22021.5|22009.5|15
1764687140000|2025-12-02 14:52:20|22022.7|22010.7|22022.7|22010.7|22022.7|22010.7|22022.7|22010.7|34
1764687150000|2025-12-02 14:52:30|22022.8|22010.8|22026.4|22014.4|22026.5|22014.5|22022.8|22010.8|3
1764687160000|2025-12-02 14:52:40|22025.2|22013.2|22025.2|22013.2|22025.2|22013.2|22025.2|22013.2|0
1764687170000|2025-12-02 14:52:50|22025.3|22013.3|22027.7|22015.7|22027.7|22015.7|22025.2|22013.2|11
1764687180000|2025-12-02 14:53:00|22030.2|22018.2|22025.2|22013.2|22030.2|22018.2|22025.2|22013.2|6
1764687190000|2025-12-02 14:53:10|22026.4|22014.4|22029|22017|22029|22017|22022.7|22010.7|6
1764687200000|2025-12-02 14:53:20|22027.8|22015.8|22013.8|22001.8|22027.8|22015.8|22013.8|22001.8|13
1764687210000|2025-12-02 14:53:30|22015.1|22003.1|22022.6|22010.6|22023.8|22011.8|22015.1|22003.1|5
1764687220000|2025-12-02 14:53:40|22018.8|22006.8|22016.2|22004.2|22018.8|22006.8|22013.9|22001.9|16
1764687230000|2025-12-02 14:53:50|22016.3|22004.3|22006.3|21994.3|22018.7|22006.7|22006.3|21994.3|29
1764687240000|2025-12-02 14:54:00|22006.2|21994.2|21983.7|21971.7|22008.7|21996.7|21982.6|21970.6|22
1764687250000|2025-12-02 14:54:10|21990|21978|22013.7|22001.7|22013.7|22001.7|21990|21978|33
1764687260000|2025-12-02 14:54:20|22012.5|22000.5|22011.2|21999.2|22017.5|22005.5|22001.2|21989.2|17
1764687270000|2025-12-02 14:54:30|22016.2|22004.2|22028.7|22016.7|22036.2|22024.2|22016.2|22004.2|18
1764687280000|2025-12-02 14:54:40|22030|22018|22038.7|22026.7|22042.5|22030.5|22027.5|22015.5|19
1764687290000|2025-12-02 14:54:50|22037.5|22025.5|22038.8|22026.8|22043.8|22031.8|22036.4|22024.4|8
1764687300000|2025-12-02 14:55:00|22037.7|22025.7|22060.1|22048.1|22060.1|22048.1|22037.7|22025.7|22
1764687310000|2025-12-02 14:55:10|22061.5|22049.5|22055.3|22043.3|22061.5|22049.5|22055.3|22043.3|14
1764687320000|2025-12-02 14:55:20|22056.5|22044.5|22048.9|22036.9|22056.5|22044.5|22048.9|22036.9|9
1764687330000|2025-12-02 14:55:30|22051.3|22039.3|22050.2|22038.2|22052.7|22040.7|22050.2|22038.2|4
1764687340000|2025-12-02 14:55:40|22046.5|22034.5|22047.7|22035.7|22047.7|22035.7|22044|22032|2
1764687360000|2025-12-02 14:56:00|22049.1|22037.1|22057.7|22045.7|22057.7|22045.7|22049.1|22037.1|7
1764687370000|2025-12-02 14:56:10|22056.5|22044.5|22061.5|22049.5|22061.5|22049.5|22056.5|22044.5|5
1764687380000|2025-12-02 14:56:20|22060.2|22048.2|22066.5|22054.5|22069.1|22057.1|22059.1|22047.1|24
1764687390000|2025-12-02 14:56:30|22066.6|22054.6|22067.8|22055.8|22069.1|22057.1|22065.4|22053.4|22
1764687400000|2025-12-02 14:56:40|22069.1|22057.1|22077.8|22065.8|22077.8|22065.8|22067.8|22055.8|13
1764687410000|2025-12-02 14:56:50|22076.5|22064.5|22072.8|22060.8|22076.5|22064.5|22071.6|22059.6|2
1764687420000|2025-12-02 14:57:00|22075.3|22063.3|22075.3|22063.3|22075.3|22063.3|22067.8|22055.8|16
1764687430000|2025-12-02 14:57:10|22075.6|22063.6|22100.4|22088.4|22101.9|22088.4|22075.6|22063.6|45
1764687440000|2025-12-02 14:57:20|22100.3|22088.3|22092.9|22080.9|22100.3|22088.3|22092.9|22080.9|18
1764687450000|2025-12-02 14:57:30|22089.1|22077.1|22085.3|22073.3|22090.4|22078.4|22084.1|22072.1|19
1764687460000|2025-12-02 14:57:40|22086.6|22074.6|22084.1|22072.1|22086.6|22074.6|22081.6|22069.6|12
1764687470000|2025-12-02 14:57:50|22082.9|22070.9|22085.4|22073.4|22085.4|22073.4|22082.9|22070.9|0
1764687480000|2025-12-02 14:58:00|22084.2|22072.2|22087.9|22075.9|22087.9|22075.9|22084.2|22072.2|7
1764687490000|2025-12-02 14:58:10|22090.4|22078.4|22089.2|22077.2|22090.4|22078.4|22089.2|22077.2|3
1764687500000|2025-12-02 14:58:20|22089.1|22077.1|22081.6|22069.6|22089.1|22077.1|22080.4|22068.4|10
1764687510000|2025-12-02 14:58:30|22080.4|22068.4|22103|22091|22103|22091|22079.1|22067.1|29
1764687520000|2025-12-02 14:58:40|22104.2|22092.2|22103|22091|22104.2|22092.2|22103|22091|7
1764687530000|2025-12-02 14:58:50|22104.3|22092.3|22120.5|22108.5|22120.5|22108.5|22104.2|22092.2|70
1764687540000|2025-12-02 14:59:00|22121.7|22109.7|22121.6|22109.6|22121.7|22109.7|22111.7|22099.7|22
1764687550000|2025-12-02 14:59:10|22120.4|22108.4|22127.9|22115.9|22127.9|22115.9|22120.4|22108.4|30
1764687560000|2025-12-02 14:59:20|22128|22116|22118|22106|22128|22116|22115.4|22103.4|12
1764687570000|2025-12-02 14:59:30|22117.9|22105.9|22102.9|22090.9|22119.1|22107.1|22101.7|22089.7|10
1764687580000|2025-12-02 14:59:40|22101.7|22089.7|22100.4|22088.4|22101.7|22089.7|22099.1|22087.1|4
1764687590000|2025-12-02 14:59:50|22099.2|22087.2|22093|22081|22100.4|22088.4|22093|22081|15
1764687600000|2025-12-02 15:00:00|22092.9|22080.9|22081.7|22069.7|22092.9|22080.9|22081.7|22069.7|5
1764687610000|2025-12-02 15:00:10|22081.6|22069.6|22081.6|22069.6|22081.6|22069.6|22075.5|22063.5|54
1764687620000|2025-12-02 15:00:20|22082.9|22070.9|22082.9|22070.9|22082.9|22070.9|22082.9|22070.9|2
1764687630000|2025-12-02 15:00:30|22084.1|22072.1|22090.4|22078.4|22090.4|22078.4|22082.9|22070.9|5
1764687640000|2025-12-02 15:00:40|22089.1|22077.1|22092.9|22080.9|22097.9|22085.9|22089.1|22077.1|14
1764687650000|2025-12-02 15:00:50|22090.4|22078.4|22092.8|22080.8|22092.8|22080.8|22087.9|22075.9|12
1764687660000|2025-12-02 15:01:00|22095.3|22083.3|22115.4|22103.4|22115.4|22103.4|22095.3|22083.3|17
1764687670000|2025-12-02 15:01:10|22117.9|22105.9|22112.8|22100.8|22124.1|22112.1|22112.8|22100.8|21
1764687680000|2025-12-02 15:01:20|22111.6|22099.6|22110.3|22098.3|22111.6|22099.6|22110.3|22098.3|0
1764687690000|2025-12-02 15:01:30|22110.2|22098.2|22096.6|22084.6|22110.2|22098.2|22096.6|22084.6|5
1764687700000|2025-12-02 15:01:40|22094.1|22082.1|22100.4|22088.4|22100.4|22088.4|22092.9|22080.9|14
1764687710000|2025-12-02 15:01:50|22099.2|22087.2|22110.4|22098.4|22110.4|22098.4|22099.2|22087.2|5
1764687720000|2025-12-02 15:02:00|22111.6|22099.6|22102.8|22090.8|22114.1|22102.1|22100.2|22088.2|18
1764687730000|2025-12-02 15:02:10|22104.1|22092.1|22106.6|22094.6|22107.8|22095.8|22101.5|22089.5|8
1764687740000|2025-12-02 15:02:20|22105.4|22093.4|22101.5|22089.5|22105.4|22093.4|22092.8|22080.8|12
1764687750000|2025-12-02 15:02:30|22102.7|22090.7|22100.3|22088.3|22102.7|22090.7|22100.2|22088.2|0
1764687760000|2025-12-02 15:02:40|22102.7|22090.7|22109|22097|22109|22097|22102.7|22090.7|12
1764687770000|2025-12-02 15:02:50|22107.7|22095.7|22115.3|22103.3|22115.3|22103.3|22106.6|22094.6|8
1764687780000|2025-12-02 15:03:00|22109|22097|22101.6|22089.6|22109|22097|22101.5|22089.5|4
1764687790000|2025-12-02 15:03:10|22104|22092|22102.8|22090.8|22104|22092|22101.5|22089.5|0
1764687800000|2025-12-02 15:03:20|22102.7|22090.7|22101.6|22089.6|22102.7|22090.7|22101.6|22089.6|5
1764687810000|2025-12-02 15:03:30|22102.8|22090.8|22102.8|22090.8|22102.8|22090.8|22102.8|22090.8|1
1764687820000|2025-12-02 15:03:40|22105.3|22093.3|22101.5|22089.5|22105.3|22093.3|22101.5|22089.5|8
1764687830000|2025-12-02 15:03:50|22101.4|22089.4|22089|22077|22101.4|22089.4|22089|22077|17
1764687840000|2025-12-02 15:04:00|22091.4|22079.4|22090.1|22078.1|22092.7|22080.7|22086.4|22074.4|10
1764687850000|2025-12-02 15:04:10|22087.7|22075.7|22090.2|22078.2|22090.2|22078.2|22087.7|22075.7|1
1764687860000|2025-12-02 15:04:20|22090.3|22078.3|22086.4|22074.4|22090.3|22078.3|22085.2|22073.2|41
1764687870000|2025-12-02 15:04:30|22085.2|22073.2|22095.2|22083.2|22095.2|22083.2|22085.2|22073.2|9
1764687880000|2025-12-02 15:04:40|22096.4|22084.4|22086.5|22074.5|22097.7|22085.7|22086.5|22074.5|8
1764687890000|2025-12-02 15:04:50|22087.7|22075.7|22086.5|22074.5|22087.7|22075.7|22086.5|22074.5|1
1764687900000|2025-12-02 15:05:00|22087.7|22075.7|22091.4|22079.4|22096.4|22084.4|22087.7|22075.7|15
1764687910000|2025-12-02 15:05:10|22092.7|22080.7|22092.6|22080.6|22101.6|22084.4|22091.4|22079.4|4
1764687920000|2025-12-02 15:05:20|22092.7|22080.7|22092.7|22080.7|22092.7|22080.7|22091.5|22079.5|2
1764687930000|2025-12-02 15:05:30|22092.6|22080.6|22092.6|22080.6|22092.7|22080.7|22092.6|22080.6|1
1764687940000|2025-12-02 15:05:40|22092.7|22080.7|22088.9|22076.9|22092.8|22080.8|22088.9|22076.9|13
1764687950000|2025-12-02 15:05:50|22087.6|22075.6|22093.9|22081.9|22095.1|22083.1|22087.6|22075.6|6
1764687960000|2025-12-02 15:06:00|22093.8|22081.8|22082.5|22070.5|22093.8|22081.8|22082.5|22070.5|15
1764687970000|2025-12-02 15:06:10|22087.5|22075.5|22088.7|22076.7|22093.7|22081.7|22086.2|22074.2|16
1764687980000|2025-12-02 15:06:20|22088.5|22076.5|22093.8|22081.8|22093.8|22081.8|22081.2|22069.2|18
1764687990000|2025-12-02 15:06:30|22092.6|22080.6|22088.8|22076.8|22092.6|22080.6|22088.8|22076.8|7
1764688000000|2025-12-02 15:06:40|22090|22078|22091.2|22079.2|22105|22093|22090|22078|14
1764688010000|2025-12-02 15:06:50|22083.7|22071.7|22089|22069|22089|22071.8|22083.7|22069|5
1764688020000|2025-12-02 15:07:00|22086.3|22074.3|22080|22068|22086.3|22074.3|22080|22068|6
1764688030000|2025-12-02 15:07:10|22076.3|22064.3|22076.3|22064.3|22076.3|22064.3|22076.3|22064.3|6
1764688040000|2025-12-02 15:07:20|22077.5|22065.5|22085|22073|22089|22073|22077.5|22065.5|5
1764688050000|2025-12-02 15:07:30|22085.1|22073.1|22082.5|22070.5|22086.3|22074.3|22081.3|22069.3|11
1764688060000|2025-12-02 15:07:40|22075|22063|22078.9|22066.9|22078.9|22066.9|22073.8|22061.8|19
1764688070000|2025-12-02 15:07:50|22077.6|22065.6|22078.9|22066.9|22078.9|22066.9|22073.8|22061.8|8
1764688080000|2025-12-02 15:08:00|22082.6|22070.6|22087.7|22075.7|22088.9|22076.9|22082.6|22070.6|10
1764688110000|2025-12-02 15:08:30|22084|22072|22086.4|22074.4|22086.4|22074.4|22084|22072|3
1764688120000|2025-12-02 15:08:40|22084|22072|22072.7|22060.7|22084|22072|22072.7|22060.7|12
1764688130000|2025-12-02 15:08:50|22071.4|22059.4|22070.2|22058.2|22071.4|22059.4|22070.2|22058.2|3
1764688140000|2025-12-02 15:09:00|22072.7|22060.7|22072.6|22060.6|22072.7|22060.7|22071.4|22059.4|1
1764688150000|2025-12-02 15:09:10|22072.7|22060.7|22076.4|22064.4|22080.1|22068.1|22071.4|22059.4|7
1764688160000|2025-12-02 15:09:20|22072.6|22060.6|22066.4|22054.4|22072.6|22060.6|22066.4|22054.4|5
1764688170000|2025-12-02 15:09:30|22067.7|22055.7|22061.5|22049.5|22067.7|22055.7|22060.2|22048.2|7
1764688180000|2025-12-02 15:09:40|22060.3|22048.3|22062.7|22050.7|22062.7|22050.7|22060.3|22048.3|3
1764688190000|2025-12-02 15:09:50|22061.4|22049.4|22060.1|22048.1|22061.4|22049.4|22057.7|22045.7|1
1764688200000|2025-12-02 15:10:00|22058.8|22046.8|22065.1|22053.1|22065.1|22053.1|22057.6|22045.6|15
1764688210000|2025-12-02 15:10:10|22062.6|22050.6|22062.6|22050.6|22062.6|22050.6|22062.6|22050.6|2
1764688220000|2025-12-02 15:10:20|22050.2|22038.2|22052.6|22040.6|22052.6|22040.6|22047.6|22035.6|19
1764688230000|2025-12-02 15:10:30|||||||||7
1764688240000|2025-12-02 15:10:40|22053.8|22041.8|22060.1|22048.1|22063.8|22051.8|22053.8|22041.8|19
1764688250000|2025-12-02 15:10:50|22062.6|22050.6|22072.6|22060.6|22072.6|22060.6|22062.6|22050.6|19
1764688260000|2025-12-02 15:11:00|22073.8|22061.8|22076.3|22064.3|22077.6|22065.6|22073.8|22061.8|7
1764688270000|2025-12-02 15:11:10|22076.2|22064.2|22072.6|22060.6|22076.2|22064.2|22072.6|22060.6|15
1764688290000|2025-12-02 15:11:30|22073.8|22061.8|22077.6|22065.6|22078.8|22066.8|22072.6|22060.6|13
1764688300000|2025-12-02 15:11:40|22080|22068|22080.1|22068.1|22080.1|22068.1|22080|22068|4
1764688310000|2025-12-02 15:11:50|22078.8|22066.8|22086.4|22074.4|22086.4|22074.4|22075.1|22063.1|12
1764688320000|2025-12-02 15:12:00|22088.8|22076.8|22090.1|22078.1|22090.1|22078.1|22088.8|22076.8|4
1764688330000|2025-12-02 15:12:10|22091.3|22079.3|22086.3|22074.3|22096.2|22084.2|22086.3|22074.3|15
1764688340000|2025-12-02 15:12:20|22085|22073|22085|22073|22085|22073|22083.7|22071.7|5
1764688350000|2025-12-02 15:12:30|22087.4|22075.4|22096.2|22084.2|22096.2|22084.2|22087.4|22075.4|11
1764688360000|2025-12-02 15:12:40|22097.4|22085.4|22093.7|22081.7|22097.4|22085.4|22091.3|22079.3|5
1764688370000|2025-12-02 15:12:50|22092.5|22080.5|22092.5|22080.5|22092.5|22080.5|22092.5|22080.5|0
1764688380000|2025-12-02 15:13:00|22091.2|22079.2|22077.5|22065.5|22092.4|22080.4|22077.5|22065.5|29
1764688390000|2025-12-02 15:13:10|22078.7|22066.7|22077.5|22065.5|22078.7|22066.7|22075|22063|10
1764688400000|2025-12-02 15:13:20|22076.3|22064.3|22077.5|22065.5|22077.6|22065.6|22075.1|22063.1|3
1764688410000|2025-12-02 15:13:30|22076.3|22064.3|22083.8|22071.8|22083.8|22071.8|22076.3|22064.3|18
1764688420000|2025-12-02 15:13:40|22086.2|22074.2|22076.3|22064.3|22087.6|22075.6|22076.3|22064.3|6
1764688430000|2025-12-02 15:13:50|22077.5|22065.5|22077.5|22065.5|22083.7|22071.7|22077.5|22065.5|3
1764688440000|2025-12-02 15:14:00|22080|22068|22072.5|22060.5|22080|22068|22072.5|22060.5|7
1764688450000|2025-12-02 15:14:10|||||||||2
1764688460000|2025-12-02 15:14:20|22071.2|22059.2|22076.2|22064.2|22077.5|22065.5|22071.2|22059.2|22
1764688470000|2025-12-02 15:14:30|22078.6|22066.6|22077.4|22065.4|22082.5|22070.5|22076.2|22064.2|12
1764688480000|2025-12-02 15:14:40|22078.6|22066.6|22088.7|22076.7|22089.9|22077.9|22078.6|22066.6|10
1764688490000|2025-12-02 15:14:50|22087.5|22075.5|22087.5|22075.5|22087.5|22075.5|22087.5|22075.5|20
1764688500000|2025-12-02 15:15:00|22088.7|22076.7|22096.3|22084.3|22096.3|22084.3|22086.3|22074.3|28
1764688510000|2025-12-02 15:15:10|22097.6|22085.6|22102.6|22090.6|22103.8|22091.8|22097.6|22085.6|8
1764688520000|2025-12-02 15:15:20|22103.8|22091.8|22105.1|22093.1|22105.1|22093.1|22102.6|22090.6|2
1764688530000|2025-12-02 15:15:30|22103.8|22091.8|22105.1|22093.1|22105.1|22093.1|22101.3|22089.3|5
1764688540000|2025-12-02 15:15:40|22103.8|22091.8|22105.1|22093.1|22105.1|22093.1|22086.3|22070.4|30
1764688550000|2025-12-02 15:15:50|22102.7|22090.7|22100.2|22088.2|22103.8|22091.8|22098.9|22086.9|11
1764688560000|2025-12-02 15:16:00|22100.3|22088.3|22105.1|22093.1|22107.6|22095.6|22100.3|22088.3|9
1764688570000|2025-12-02 15:16:10|22103.9|22091.9|22101.4|22089.4|22103.9|22091.9|22101.4|22089.4|13
1764688580000|2025-12-02 15:16:20|22100.2|22088.2|22101.4|22089.4|22101.4|22089.4|22099|22087|5
1764688590000|2025-12-02 15:16:30|22102.6|22090.6|22116.4|22104.4|22117.6|22105.6|22100.2|22088.2|15
1764688600000|2025-12-02 15:16:40|22115.2|22103.2|22107.6|22095.6|22115.2|22103.2|22107.6|22095.6|7
1764688610000|2025-12-02 15:16:50|22106.4|22094.4|22131.5|22119.5|22131.5|22119.5|22106.4|22094.4|23
1764688620000|2025-12-02 15:17:00|22130.2|22118.2|22123.9|22111.9|22132.7|22120.7|22121.5|22109.5|13
1764688630000|2025-12-02 15:17:10|22121.5|22109.5|22117.7|22105.7|22121.5|22109.5|22116.5|22104.5|26
1764688640000|2025-12-02 15:17:20|22116.5|22104.5|22120.2|22108.2|22121.4|22109.4|22116.5|22104.5|7
1764688650000|2025-12-02 15:17:30|22115.2|22103.2|22102.7|22090.7|22115.2|22103.2|22102.7|22090.7|12
1764688660000|2025-12-02 15:17:40|22102.8|22090.8|22104|22092|22109|22097|22102.8|22090.8|5
1764688670000|2025-12-02 15:17:50|22102.7|22090.7|22104|22092|22109|22097|22102.7|22090.7|19
1764688680000|2025-12-02 15:18:00|22101.5|22089.5|22097.7|22085.7|22101.5|22089.5|22096.6|22084.6|8
1764688690000|2025-12-02 15:18:10|22096.4|22084.4|22096.4|22084.4|22097.6|22085.6|22091.4|22079.4|26
1764688700000|2025-12-02 15:18:20|22097.6|22085.6|22103.9|22091.9|22103.9|22091.9|22097.6|22085.6|1
1764688710000|2025-12-02 15:18:30|22102.6|22090.6|22103.9|22091.9|22106.4|22094.4|22102.6|22090.6|4
1764688720000|2025-12-02 15:18:40|22100.2|22088.2|22101.4|22089.4|22101.4|22089.4|22100.2|22088.2|15
1764688730000|2025-12-02 15:18:50|22100.2|22088.2|22101.4|22089.4|22102.6|22090.6|22098.9|22086.9|14
1764688740000|2025-12-02 15:19:00|22102.6|22090.6|22102.6|22090.6|22102.6|22090.6|22102.6|22090.6|3
1764688750000|2025-12-02 15:19:10|22101.4|22089.4|22102.6|22090.6|22102.6|22090.6|22101.4|22089.4|1
1764688760000|2025-12-02 15:19:20|22101.4|22089.4|22105.2|22093.2|22105.2|22093.2|22100.1|22088.1|7
1764688770000|2025-12-02 15:19:30|22106.4|22094.4|22108.9|22096.9|22114.1|22099.4|22106.4|22094.1|2
1764688780000|2025-12-02 15:19:40|22107.6|22095.6|22111.3|22099.3|22111.3|22099.3|22107.6|22095.6|3
1764688790000|2025-12-02 15:19:50|22110.1|22098.1|22106.3|22094.3|22110.1|22098.1|22106.3|22094.3|6
1764688800000|2025-12-02 15:20:00|22107.5|22095.5|22107.6|22095.6|22107.6|22095.6|22106.4|22094.4|8
1764688810000|2025-12-02 15:20:10|22108.9|22096.9|22108.9|22096.9|22108.9|22096.9|22108.9|22096.9|1
1764688830000|2025-12-02 15:20:30|22107.6|22095.6|22102.6|22090.6|22108.8|22096.8|22102.6|22090.6|6
1764688840000|2025-12-02 15:20:40|22101.4|22089.4|22105.1|22093.1|22105.1|22093.1|22101.4|22089.4|1
1764688850000|2025-12-02 15:20:50|22107.6|22095.6|22091.4|22079.4|22107.6|22095.6|22091.4|22079.4|14
1764688860000|2025-12-02 15:21:00|22090.1|22078.1|22093.9|22081.9|22093.9|22081.9|22088.9|22076.9|3
1764688870000|2025-12-02 15:21:10|22092.7|22080.7|22088.9|22076.9|22092.7|22080.7|22087.6|22075.6|2
1764688880000|2025-12-02 15:21:20|22090.2|22078.2|22096.4|22084.4|22096.4|22084.4|22090.2|22078.2|7
1764688890000|2025-12-02 15:21:30|22101.6|22081.6|22100.1|22088.1|22101.6|22088.1|22096.4|22081.6|5
1764688900000|2025-12-02 15:21:40|22101.3|22089.3|22100.1|22088.1|22102.5|22090.5|22100.1|22088.1|7
1764688910000|2025-12-02 15:21:50|22101.3|22089.3|22102.5|22090.5|22102.5|22090.5|22100.1|22088.1|3
1764688920000|2025-12-02 15:22:00|22102.6|22090.6|22114|22094|22114|22101.8|22102.6|22090.6|12
1764688930000|2025-12-02 15:22:10|22114.1|22094.1|22108.8|22096.8|22114.1|22099.3|22107.6|22094.1|1
1764688950000|2025-12-02 15:22:30|22108.9|22096.9|22113.8|22101.8|22113.8|22101.8|22108.9|22096.9|0
1764688960000|2025-12-02 15:22:40|22115|22103|22115|22103|22115|22103|22115|22103|1
1764688980000|2025-12-02 15:23:00|||||||||2
1764688990000|2025-12-02 15:23:10|22108.8|22096.8|22107.5|22095.5|22108.8|22096.8|22105.1|22093.1|3
1764689000000|2025-12-02 15:23:20|22107.6|22095.6|22108.8|22096.8|22111.3|22099.3|22107.6|22095.6|5
1764689010000|2025-12-02 15:23:30|22110|22098|22110|22098|22110|22098|22110|22098|5
1764689020000|2025-12-02 15:23:40|22108.8|22096.8|22105|22093|22108.8|22096.8|22105|22093|2
1764689030000|2025-12-02 15:23:50|22101.3|22089.3|22100.1|22088.1|22106.2|22094.2|22095.1|22083.1|19
1764689040000|2025-12-02 15:24:00|22101.3|22089.3|22102.5|22090.5|22102.5|22090.5|22101.3|22089.3|10
1764689050000|2025-12-02 15:24:10|22105|22093|22101.3|22089.3|22105|22093|22101.3|22089.3|0
1764689060000|2025-12-02 15:24:20|22107.5|22095.5|22115|22103|22115|22103|22107.5|22095.5|48
1764689070000|2025-12-02 15:24:30|22114.9|22102.9|22114.9|22102.9|22114.9|22102.9|22114.9|22102.9|7
1764689080000|2025-12-02 15:24:40|22115|22103|22127.5|22115.5|22128.8|22116.8|22115|22103|13
1764689090000|2025-12-02 15:24:50|22128.7|22116.7|22128.8|22116.8|22128.8|22116.8|22128.7|22116.7|1
1764689100000|2025-12-02 15:25:00|22130|22118|22128.8|22116.8|22130|22118|22128.8|22116.8|1
1764689110000|2025-12-02 15:25:10|22130|22118|22116.3|22104.3|22130|22118|22116.3|22104.3|20
1764689120000|2025-12-02 15:25:20|22115.1|22103.1|22108.8|22096.8|22115.1|22103.1|22108.8|22096.8|6
1764689130000|2025-12-02 15:25:30|22107.6|22095.6|22107.6|22095.6|22107.6|22095.6|22107.6|22095.6|1
1764689140000|2025-12-02 15:25:40|22110|22098|22113.8|22101.8|22113.8|22101.8|22110|22098|6
1764689160000|2025-12-02 15:26:00|22115.1|22103.1|22118.9|22106.9|22118.9|22106.9|22115.1|22103.1|19
1764689170000|2025-12-02 15:26:10|22121.4|22109.4|22116.4|22104.4|22121.4|22109.4|22116.4|22104.4|18
1764689180000|2025-12-02 15:26:20|22116.6|22104.6|22120.1|22108.1|22121.4|22109.4|22116.6|22104.6|3
1764689190000|2025-12-02 15:26:30|22120|22108|22121.5|22109.5|22123.9|22111.9|22117.6|22105.6|15
1764689200000|2025-12-02 15:26:40|22119|22107|22120.2|22108.2|22120.2|22108.2|22119|22107|5
1764689210000|2025-12-02 15:26:50|22121.4|22109.4|22123.9|22111.9|22123.9|22111.9|22120.2|22108.2|6
1764689220000|2025-12-02 15:27:00|22125.1|22113.1|22125.2|22113.2|22125.2|22113.2|22125.1|22113.1|5
1764689230000|2025-12-02 15:27:10|22121.5|22109.5|22120.2|22108.2|22121.5|22109.5|22120.2|22108.2|10
1764689240000|2025-12-02 15:27:20|22121.5|22109.5|22115.2|22103.2|22122.7|22110.7|22115.2|22103.2|6
1764689250000|2025-12-02 15:27:30|22114|22102|22114|22102|22114|22102|22112.7|22100.7|1
1764689260000|2025-12-02 15:27:40|22112.7|22100.7|22112.7|22100.7|22112.7|22100.7|22112.7|22100.7|8
1764689270000|2025-12-02 15:27:50|||||||||1
1764689280000|2025-12-02 15:28:00|||||||||1
1764689290000|2025-12-02 15:28:10|22104|22092|22104|22092|22104|22092|22102.7|22090.7|2
1764689300000|2025-12-02 15:28:20|22103.9|22091.9|22112.7|22100.7|22112.7|22100.7|22103.9|22091.9|3
1764689320000|2025-12-02 15:28:40|22111.5|22099.5|22111.5|22099.5|22111.5|22099.5|22110.3|22098.3|2
1764689330000|2025-12-02 15:28:50|||||||||1
1764689340000|2025-12-02 15:29:00|22112.7|22100.7|22107.7|22095.7|22112.7|22100.7|22107.7|22095.7|1
1764689350000|2025-12-02 15:29:10|22104|22092|22104|22092|22104|22092|22104|22092|3
1764689360000|2025-12-02 15:29:20|22102.7|22090.7|22102.7|22090.7|22102.7|22090.7|22102.7|22090.7|1
1764689370000|2025-12-02 15:29:30|22101.5|22089.5|22107.7|22095.7|22110.2|22098.2|22101.5|22089.5|20
1764689390000|2025-12-02 15:29:50|22106.5|22094.5|22108.9|22096.9|22110.2|22098.2|22101.5|22089.5|5
1764689400000|2025-12-02 15:30:00|22110.2|22098.2|22110.2|22098.2|22110.2|22098.2|22110.2|22098.2|5
1764689410000|2025-12-02 15:30:10|22110.3|22098.3|22122.7|22110.7|22122.7|22110.7|22110.3|22098.3|2
1764689420000|2025-12-02 15:30:20|22122.8|22110.8|22125.2|22113.2|22125.2|22113.2|22122.8|22110.8|4
1764689430000|2025-12-02 15:30:30|22123.9|22111.9|22140.2|22128.2|22140.2|22128.2|22123.9|22111.9|28
1764689440000|2025-12-02 15:30:40|22141.5|22129.5|22147.7|22135.7|22147.7|22135.7|22141.5|22129.5|4
1764689450000|2025-12-02 15:30:50|22150.1|22138.1|22151.4|22139.4|22151.4|22139.4|22147.7|22135.7|8
1764689460000|2025-12-02 15:31:00|22136.3|22124.3|22136.4|22124.4|22140.1|22128.1|22136.3|22124.3|16
1764689470000|2025-12-02 15:31:10|22133.9|22121.9|22137.6|22125.6|22140.1|22128.1|22131.4|22119.4|26
1764689480000|2025-12-02 15:31:20|22140.1|22128.1|22141.3|22129.3|22141.3|22129.3|22140.1|22128.1|3
1764689490000|2025-12-02 15:31:30|22142.5|22130.5|22148.8|22136.8|22148.8|22136.8|22141.3|22129.3|3
1764689500000|2025-12-02 15:31:40|22147.6|22135.6|22132.6|22120.6|22147.6|22135.6|22131.3|22119.3|11
1764689510000|2025-12-02 15:31:50|22131.3|22119.3|22135.1|22123.1|22135.1|22123.1|22131.3|22119.3|1
1764689520000|2025-12-02 15:32:00|22133.8|22121.8|22136.4|22124.4|22138.8|22126.8|22133.8|22121.8|7
1764689530000|2025-12-02 15:32:10|22137.7|22125.7|22137.7|22125.7|22137.7|22125.7|22136.4|22124.4|2
1764689540000|2025-12-02 15:32:20|22137.6|22125.6|22137.7|22125.7|22138.8|22126.8|22137.6|22125.6|4
1764689560000|2025-12-02 15:32:40|22141.4|22129.4|22141.4|22129.4|22145.1|22133.1|22140.1|22128.1|4
1764689570000|2025-12-02 15:32:50|22141.3|22129.3|22137.7|22125.7|22141.3|22129.3|22137.6|22125.6|10
1764689580000|2025-12-02 15:33:00|22137.6|22125.6|22137.7|22125.7|22140.1|22128.1|22135.1|22123.1|11
1764689590000|2025-12-02 15:33:10|22145.1|22133.1|22135.2|22123.2|22145.1|22133.1|22132.7|22120.7|20
1764689600000|2025-12-02 15:33:20|22136.4|22124.4|22138.9|22126.9|22138.9|22126.9|22135.2|22123.2|9
1764689610000|2025-12-02 15:33:30|22140.2|22128.2|22138.9|22126.9|22140.2|22128.2|22138.9|22126.9|10
1764689620000|2025-12-02 15:33:40|22137.7|22125.7|22140.1|22128.1|22140.1|22128.1|22137.7|22125.7|1
1764689630000|2025-12-02 15:33:50|22140.2|22128.2|22142.7|22130.7|22145.2|22133.2|22140.2|22128.2|7
1764689640000|2025-12-02 15:34:00|22143.9|22131.9|22138.9|22126.9|22148.8|22136.8|22135.1|22123.1|6
1764689650000|2025-12-02 15:34:10|22143.8|22131.8|22146.4|22134.4|22146.4|22134.4|22143.8|22131.8|1
1764689660000|2025-12-02 15:34:20|22145.2|22133.2|22141.4|22129.4|22145.2|22133.2|22141.4|22129.4|21
1764689670000|2025-12-02 15:34:30|22140.2|22128.2|22142.6|22130.6|22142.6|22130.6|22140.2|22128.2|3
1764689680000|2025-12-02 15:34:40|22142.7|22130.7|22140.1|22128.1|22142.7|22130.7|22140.1|22128.1|2
1764689690000|2025-12-02 15:34:50|22141.4|22129.4|22140.1|22128.1|22141.4|22129.4|22140.1|22128.1|0
1764689700000|2025-12-02 15:35:00|||||||||11
1764689710000|2025-12-02 15:35:10|22141.3|22129.3|22141.4|22129.4|22142.6|22130.6|22138.9|22126.9|6
1764689720000|2025-12-02 15:35:20|22142.6|22130.6|22140.2|22128.2|22142.7|22130.7|22140.1|22128.1|7
1764689730000|2025-12-02 15:35:30|||||||||12
1764689740000|2025-12-02 15:35:40|22142.7|22130.7|22142.7|22130.7|22142.7|22130.7|22142.7|22130.7|4
1764689750000|2025-12-02 15:35:50|22145.2|22133.2|22144|22132|22145.2|22133.2|22142.8|22130.8|4
1764689760000|2025-12-02 15:36:00|22140.2|22128.2|22140.2|22128.2|22141.5|22129.5|22139|22127|2
1764689770000|2025-12-02 15:36:10|22141.5|22129.5|22145.2|22133.2|22145.2|22133.2|22141.5|22129.5|11
1764689780000|2025-12-02 15:36:20|22146.5|22134.5|22141.5|22129.5|22146.5|22134.5|22141.5|22129.5|7
1764689800000|2025-12-02 15:36:40|22145.2|22133.2|22144|22132|22145.2|22133.2|22141.5|22129.5|13
1764689810000|2025-12-02 15:36:50|22141.5|22129.5|22137.7|22125.7|22141.5|22129.5|22131.6|22119.6|11
1764689820000|2025-12-02 15:37:00|22135.2|22123.2|22136.5|22124.5|22137.7|22125.7|22135.2|22123.2|7
1764689830000|2025-12-02 15:37:10|22137.7|22125.7|22144|22132|22144|22132|22137.7|22125.7|10
1764689840000|2025-12-02 15:37:20|22145.2|22133.2|22146.5|22134.5|22146.5|22134.5|22145.2|22133.2|3
1764689850000|2025-12-02 15:37:30|22147.7|22135.7|22147.7|22135.7|22147.7|22135.7|22147.7|22135.7|0
1764689860000|2025-12-02 15:37:40|||||||||6
1764689870000|2025-12-02 15:37:50|22149|22137|22149|22137|22149|22137|22149|22137|2
1764689890000|2025-12-02 15:38:10|22150.2|22138.2|22155.2|22143.2|22156.5|22144.5|22149|22137|18
1764689900000|2025-12-02 15:38:20|22155.1|22143.1|22150.2|22138.2|22155.1|22143.1|22150.2|22138.2|9
1764689910000|2025-12-02 15:38:30|22150.3|22138.3|22147.7|22135.7|22151.5|22139.5|22147.7|22135.7|4
1764689920000|2025-12-02 15:38:40|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|22145.2|22133.2|0
1764689940000|2025-12-02 15:39:00|22147.7|22135.7|22147.7|22135.7|22147.7|22135.7|22147.7|22135.7|6
1764689950000|2025-12-02 15:39:10|22149|22137|22149|22137|22149|22137|22149|22137|0
1764689960000|2025-12-02 15:39:20|22147.7|22135.7|22145.2|22133.2|22147.7|22135.7|22145.2|22133.2|1
1764689970000|2025-12-02 15:39:30|22146.4|22134.4|22152.7|22140.7|22152.7|22140.7|22146.4|22134.4|2
1764689980000|2025-12-02 15:39:40|22154|22142|22150.2|22138.2|22154|22142|22150.2|22138.2|3
1764689990000|2025-12-02 15:39:50|22153.9|22141.9|22155.2|22143.2|22155.2|22143.2|22152.7|22140.7|4
1764690000000|2025-12-02 15:40:00|22154|22142|22151.5|22139.5|22155.2|22143.2|22150.2|22138.2|9
1764690010000|2025-12-02 15:40:10|22150.2|22138.2|22154|22142|22155.2|22143.2|22150.2|22138.2|7
1764690020000|2025-12-02 15:40:20|22155.2|22143.2|22155.2|22143.2|22155.2|22143.2|22154|22142|11
1764690030000|2025-12-02 15:40:30|22152.7|22140.7|22155.2|22143.2|22155.2|22143.2|22147.7|22135.7|29
1764690040000|2025-12-02 15:40:40|22149|22137|22167.8|22155.8|22169|22157|22149|22137|55
1764690050000|2025-12-02 15:40:50|22166.6|22154.6|22170.5|22158.5|22172.9|22160.9|22164|22152|76
1764690060000|2025-12-02 15:41:00|22171.7|22159.7|22194.2|22182.2|22194.2|22182.2|22171.7|22159.7|69
1764690070000|2025-12-02 15:41:10|22194.4|22182.4|22198|22186|22200.5|22188.5|22194.4|22182.4|44
1764690080000|2025-12-02 15:41:20|22198.3|22186.3|22200.5|22188.5|22206.8|22194.8|22198|22186|17
1764690090000|2025-12-02 15:41:30|22199.2|22187.2|22200.5|22188.5|22204.3|22192.3|22199.2|22187.2|27
1764690100000|2025-12-02 15:41:40|22200.4|22188.4|22193|22181|22200.4|22188.4|22193|22181|8
1764690110000|2025-12-02 15:41:50|22194.3|22182.3|22196.8|22184.8|22196.9|22184.9|22194.3|22182.3|18
1764690120000|2025-12-02 15:42:00|22196.9|22184.9|22196.9|22184.9|22199.3|22187.3|22196.9|22184.9|2
1764690130000|2025-12-02 15:42:10|22195.6|22183.6|22198.1|22186.1|22201.7|22189.7|22194.4|22182.4|33
1764690150000|2025-12-02 15:42:30|22195.7|22183.7|22196.9|22184.9|22196.9|22184.9|22195.6|22183.6|2
1764690160000|2025-12-02 15:42:40|22195.6|22183.6|22196.8|22184.8|22196.8|22184.8|22194.4|22182.4|5
1764690170000|2025-12-02 15:42:50|22195.6|22183.6|22191.9|22179.9|22195.6|22183.6|22191.9|22179.9|4
1764690180000|2025-12-02 15:43:00|22190.6|22178.6|22189.3|22177.3|22190.6|22178.6|22189.3|22177.3|2
1764690190000|2025-12-02 15:43:10|22183.1|22171.1|22179.4|22167.4|22183.1|22171.1|22179.4|22167.4|10
1764690200000|2025-12-02 15:43:20|22178.1|22166.1|22175.6|22163.6|22178.1|22166.1|22174.3|22162.3|8
1764690210000|2025-12-02 15:43:30|22178.1|22166.1|22179.4|22167.4|22181.9|22169.9|22176.9|22164.9|12
1764690220000|2025-12-02 15:43:40|22176.9|22164.9|22178.1|22166.1|22178.1|22166.1|22176.9|22164.9|4
1764690240000|2025-12-02 15:44:00|||||||||1
1764690250000|2025-12-02 15:44:10|22181.8|22169.8|22181.8|22169.8|22181.8|22169.8|22181.8|22169.8|4
1764690260000|2025-12-02 15:44:20|22180.5|22168.5|22179.3|22167.3|22181.8|22169.8|22179.3|22167.3|2
1764690270000|2025-12-02 15:44:30|22180.5|22168.5|22181.8|22169.8|22181.8|22169.8|22178|22166|12
1764690280000|2025-12-02 15:44:40|22183|22171|22186.8|22174.8|22186.8|22174.8|22183|22171|4
1764690290000|2025-12-02 15:44:50|22188|22176|22189.3|22177.3|22194.3|22182.3|22188|22176|8
1764690300000|2025-12-02 15:45:00|22190.5|22178.5|22218.1|22206.1|22218.1|22206.1|22189.3|22177.3|8
1764690310000|2025-12-02 15:45:10|22219.4|22207.4|22219.4|22207.4|22219.4|22207.4|22219.4|22207.4|18
1764690320000|2025-12-02 15:45:20|22216.9|22204.9|22216.9|22204.9|22218.2|22206.2|22216.9|22204.9|34
1764690330000|2025-12-02 15:45:30|22216.8|22204.8|22216.9|22204.9|22216.9|22204.9|22216.8|22204.8|3
1764690340000|2025-12-02 15:45:40|22216.8|22204.8|22215.6|22203.6|22216.9|22204.9|22215.6|22203.6|5
1764690350000|2025-12-02 15:45:50|22218.1|22206.1|22218.1|22206.1|22219.3|22207.3|22218.1|22206.1|21
1764690360000|2025-12-02 15:46:00|22211.9|22199.9|22210.6|22198.6|22211.9|22199.9|22210.6|22198.6|16
1764690370000|2025-12-02 15:46:10|22210.7|22198.7|22216.9|22204.9|22216.9|22204.9|22210.7|22198.7|16
1764690380000|2025-12-02 15:46:20|22218.1|22206.1|22211.9|22199.9|22218.1|22206.1|22211.9|22199.9|9
1764690390000|2025-12-02 15:46:30|22211.8|22199.8|22201.9|22189.9|22211.8|22199.8|22201.9|22189.9|14
1764690400000|2025-12-02 15:46:40|22205.6|22193.6|22209.4|22197.4|22210.6|22198.6|22205.6|22193.6|12
1764690410000|2025-12-02 15:46:50|22214.6|22194.6|22211.9|22199.9|22215.9|22202.4|22211.9|22194.6|20
1764690420000|2025-12-02 15:47:00|22209.4|22197.4|22209.4|22197.4|22209.4|22197.4|22209.4|22197.4|1
1764690430000|2025-12-02 15:47:10|22206.9|22194.9|22204.4|22192.4|22206.9|22194.9|22202|22190|16
1764690440000|2025-12-02 15:47:20|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|0
1764690450000|2025-12-02 15:47:30|22208.1|22196.1|22208.2|22196.2|22208.2|22196.2|22206.9|22194.9|17
1764690460000|2025-12-02 15:47:40|22210.6|22198.6|22211.9|22199.9|22211.9|22199.9|22210.6|22198.6|4
1764690470000|2025-12-02 15:47:50|22213.2|22201.2|22216.9|22204.9|22216.9|22204.9|22213.2|22201.2|1
1764690480000|2025-12-02 15:48:00|22214.5|22202.5|22229.4|22217.4|22231.9|22219.9|22214.5|22202.5|27
1764690490000|2025-12-02 15:48:10|22227|22215|22225.6|22213.6|22227|22215|22224.4|22212.4|24
1764690500000|2025-12-02 15:48:20|22228.1|22216.1|22248.2|22236.2|22250.7|22238.7|22228.1|22216.1|12
1764690510000|2025-12-02 15:48:30|22246.9|22234.9|22246.9|22234.9|22249.4|22237.4|22246.9|22234.9|6
1764690520000|2025-12-02 15:48:40|22253.2|22241.2|22249.5|22237.5|22255.7|22243.7|22249.4|22237.4|23
1764690530000|2025-12-02 15:48:50|22249.4|22237.4|22259.4|22247.4|22260.7|22248.7|22249.4|22232.1|45
1764690540000|2025-12-02 15:49:00|22258.2|22246.2|22254.4|22242.4|22258.2|22246.2|22254.4|22242.4|18
1764690550000|2025-12-02 15:49:10|22254.2|22242.2|22253.2|22241.2|22254.2|22242.2|22249.4|22237.4|8
1764690560000|2025-12-02 15:49:20|22258.2|22246.2|22259.3|22247.3|22261.9|22249.9|22258.2|22246.2|35
1764690570000|2025-12-02 15:49:30|22258.1|22246.1|22258.1|22246.1|22259.3|22247.3|22258.1|22246.1|6
1764690580000|2025-12-02 15:49:40|22263.3|22251.3|22266.9|22254.9|22266.9|22254.9|22262|22250|74
1764690590000|2025-12-02 15:49:50|22269.3|22257.3|22265.5|22253.5|22269.3|22257.3|22265.5|22253.5|12
1764690600000|2025-12-02 15:50:00|22265.4|22253.4|22261.8|22249.8|22265.4|22253.4|22259.3|22244.5|11
1764690610000|2025-12-02 15:50:10|22251.8|22239.8|22249.3|22237.3|22251.8|22239.8|22249.3|22237.3|11
1764690620000|2025-12-02 15:50:20|22249.2|22237.2|22249.2|22237.2|22249.2|22237.2|22249.2|22237.2|4
1764690630000|2025-12-02 15:50:30|22249.3|22237.3|22249.3|22237.3|22249.3|22237.3|22249.3|22237.3|7
1764690640000|2025-12-02 15:50:40|22248.1|22236.1|22248|22236|22248.1|22236.1|22248|22236|0
1764690650000|2025-12-02 15:50:50|22246.8|22234.8|22243|22231|22246.8|22234.8|22243|22231|1
1764690660000|2025-12-02 15:51:00|22243.1|22231.1|22250.5|22238.5|22251.7|22239.7|22243.1|22231.1|9
1764690670000|2025-12-02 15:51:10|22251.8|22239.8|22258|22246|22258|22246|22251.8|22239.8|6
1764690680000|2025-12-02 15:51:20|22259.4|22247.4|22259.4|22247.4|22264.3|22252.3|22259.4|22247.4|9
1764690690000|2025-12-02 15:51:30|22260.7|22248.7|22259.4|22247.4|22260.7|22248.7|22259.4|22247.4|2
1764690700000|2025-12-02 15:51:40|22258.1|22246.1|22253.1|22241.1|22258.1|22246.1|22251.8|22239.8|4
1764690710000|2025-12-02 15:51:50|22251.9|22239.9|22254.4|22242.4|22254.4|22242.4|22251.9|22239.9|1
1764690720000|2025-12-02 15:52:00|22244.4|22232.4|22251.8|22239.8|22251.8|22239.8|22244.4|22232.4|13
1764690730000|2025-12-02 15:52:10|22253.1|22241.1|22253|22241|22253.1|22241.1|22253|22241|1
1764690740000|2025-12-02 15:52:20|22253.1|22241.1|22251.8|22239.8|22258|22246|22251.8|22239.8|13
1764690750000|2025-12-02 15:52:30|22253|22241|22253.1|22241.1|22254.3|22242.3|22253|22241|0
1764690760000|2025-12-02 15:52:40|22253|22241|22245.6|22233.6|22253|22241|22245.6|22232.2|4
1764690770000|2025-12-02 15:52:50|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|5
1764690780000|2025-12-02 15:53:00|22249.3|22237.3|22248.1|22236.1|22249.3|22237.3|22248.1|22236.1|1
1764690790000|2025-12-02 15:53:10|22245.6|22233.6|22244.3|22232.3|22245.6|22233.6|22244.3|22232.3|4
1764690800000|2025-12-02 15:53:20|22246.8|22234.8|22244.3|22232.3|22246.8|22234.8|22244.3|22232.3|10
1764690810000|2025-12-02 15:53:30|22245.5|22233.5|22245.5|22233.5|22245.5|22233.5|22244.3|22232.3|1
1764690820000|2025-12-02 15:53:40|22246.7|22234.7|22256.8|22244.8|22256.8|22244.8|22246.7|22234.7|3
1764690830000|2025-12-02 15:53:50|22254.4|22242.4|22248.1|22236.1|22254.4|22242.4|22248.1|22236.1|3
1764690840000|2025-12-02 15:54:00|22249.3|22237.3|22250.4|22238.4|22250.6|22238.6|22249.3|22237.3|13
1764690850000|2025-12-02 15:54:10|22249.2|22237.2|22249.2|22237.2|22249.2|22237.2|22249.2|22237.2|1
1764690860000|2025-12-02 15:54:20|22249.3|22237.3|22250.5|22238.5|22250.5|22238.5|22249.3|22237.3|2
1764690870000|2025-12-02 15:54:30|22251.7|22239.7|22248.1|22236.1|22251.7|22239.7|22248.1|22236.1|6
1764690880000|2025-12-02 15:54:40|22248|22236|22250.6|22238.6|22250.6|22238.6|22246.8|22234.8|10
1764690890000|2025-12-02 15:54:50|22251.8|22239.8|22251.8|22239.8|22251.8|22239.8|22251.8|22239.8|3
1764690910000|2025-12-02 15:55:10|22250.6|22238.6|22250.6|22238.6|22250.6|22238.6|22250.6|22238.6|0
1764690940000|2025-12-02 15:55:40|22248.1|22236.1|22248.1|22236.1|22248.1|22236.1|22248.1|22236.1|5
1764690950000|2025-12-02 15:55:50|22246.9|22234.9|22248.1|22236.1|22248.1|22236.1|22246.9|22234.9|1
1764690970000|2025-12-02 15:56:10|||||||||1
1764690980000|2025-12-02 15:56:20|22244.3|22232.3|22240.6|22228.6|22244.3|22232.3|22240.6|22228.6|5
1764691000000|2025-12-02 15:56:40|22239.3|22227.3|22239.3|22227.3|22239.3|22227.3|22239.3|22227.3|3
1764691010000|2025-12-02 15:56:50|22238.1|22226.1|22238.1|22226.1|22238.1|22226.1|22238.1|22226.1|6
1764691020000|2025-12-02 15:57:00|||||||||1
1764691030000|2025-12-02 15:57:10|22238|22226|22235.6|22223.6|22238|22226|22235.6|22223.6|10
1764691040000|2025-12-02 15:57:20|22238.1|22226.1|22244.3|22232.3|22244.3|22232.3|22238.1|22226.1|8
1764691050000|2025-12-02 15:57:30|22243.1|22231.1|22243.1|22231.1|22243.1|22231.1|22243.1|22231.1|12
1764691060000|2025-12-02 15:57:40|||||||||13
1764691070000|2025-12-02 15:57:50|22241.9|22229.9|22238.2|22226.2|22241.9|22229.9|22238.2|22226.2|11
1764691080000|2025-12-02 15:58:00|22237|22225|22238.1|22226.1|22238.1|22226.1|22237|22225|1
1764691090000|2025-12-02 15:58:10|22239.3|22227.3|22236.9|22224.9|22240.6|22228.6|22236.9|22224.9|2
1764691100000|2025-12-02 15:58:20|22235.6|22223.6|22233.1|22221.1|22235.6|22223.6|22233.1|22221.1|14
1764691110000|2025-12-02 15:58:30|22233|22221|22233|22221|22233|22221|22233|22221|3
1764691120000|2025-12-02 15:58:40|22235.5|22223.5|22238.1|22226.1|22238.1|22226.1|22235.5|22223.5|15
1764691130000|2025-12-02 15:58:50|22238|22226|22239.4|22227.4|22241.7|22229.7|22238|22226|9
1764691140000|2025-12-02 15:59:00|22240.6|22228.6|22239.4|22227.4|22240.6|22228.6|22239.4|22227.4|3
1764691150000|2025-12-02 15:59:10|22240.6|22228.6|22238.2|22226.2|22240.6|22228.6|22238.1|22226.1|6
1764691160000|2025-12-02 15:59:20|22239.4|22227.4|22240.6|22228.6|22240.6|22228.6|22239.4|22227.4|0
1764691180000|2025-12-02 15:59:40|22238.1|22226.1|22235.7|22223.7|22239.4|22227.4|22235.7|22223.7|10
1764691190000|2025-12-02 15:59:50|22239.6|22219.6|22235.6|22223.6|22239.6|22223.6|22234.4|22219.6|8
1764691200000|2025-12-02 16:00:00|22235.7|22223.7|22236.9|22224.9|22236.9|22224.9|22235.7|22223.7|7
1764691210000|2025-12-02 16:00:10|22238.1|22226.1|22238.1|22226.1|22238.1|22226.1|22238.1|22226.1|1
1764691220000|2025-12-02 16:00:20|22236.9|22224.9|22238.1|22226.1|22238.1|22226.1|22236.9|22224.9|3
1764691230000|2025-12-02 16:00:30|22233.1|22221.1|22233.1|22221.1|22233.1|22221.1|22233.1|22221.1|18
1764691240000|2025-12-02 16:00:40|22230.6|22218.6|22225.6|22213.6|22230.6|22218.6|22225.6|22213.6|3
1764691250000|2025-12-02 16:00:50|22224.4|22212.4|22221.9|22209.9|22224.4|22212.4|22221.9|22209.9|2
1764691260000|2025-12-02 16:01:00|22223.1|22211.1|22223.1|22211.1|22223.1|22211.1|22223.1|22211.1|3
1764691280000|2025-12-02 16:01:20|22221.9|22209.9|22223.1|22211.1|22223.1|22211.1|22221.9|22209.9|10
1764691290000|2025-12-02 16:01:30|22221.8|22209.8|22221.8|22209.8|22221.8|22209.8|22221.8|22209.8|1
1764691300000|2025-12-02 16:01:40|22220.6|22208.6|22210.6|22198.6|22220.6|22208.6|22210.6|22198.6|4
1764691310000|2025-12-02 16:01:50|22209.4|22197.4|22213.1|22201.1|22215.6|22203.6|22209.4|22197.4|44
1764691320000|2025-12-02 16:02:00|22211.9|22199.9|22196.8|22184.8|22213.1|22201.1|22196.8|22184.8|5
1764691330000|2025-12-02 16:02:10|22195.6|22183.6|22169.3|22157.3|22196.8|22184.8|22165.5|22153.5|19
1764691340000|2025-12-02 16:02:20|22166.9|22154.9|22161.9|22149.9|22166.9|22154.9|22156.8|22144.6|9
1764691350000|2025-12-02 16:02:30|22161.8|22149.8|22154.4|22142.4|22168|22156|22154.4|22142.4|29
1764691360000|2025-12-02 16:02:40|22154.3|22142.3|22159.3|22147.3|22160.5|22148.5|22154.3|22142.3|9
1764691370000|2025-12-02 16:02:50|22158.1|22146.1|22134.3|22122.3|22158.1|22146.1|22134.3|22122.3|6
1764691380000|2025-12-02 16:03:00|22134.4|22122.4|22141.8|22129.8|22143.1|22131.1|22134.4|22122.4|8
1764691390000|2025-12-02 16:03:10|22138.1|22126.1|22135.6|22123.6|22139.3|22127.3|22135.6|22123.6|2
1764691400000|2025-12-02 16:03:20|22136.8|22124.8|22140.6|22128.6|22140.6|22128.6|22135.6|22123.6|5
1764691410000|2025-12-02 16:03:30|22139.4|22127.4|22136.9|22124.9|22139.6|22127.4|22134.4|22119.6|9
1764691420000|2025-12-02 16:03:40|22138.1|22126.1|22136.8|22124.8|22138.1|22126.1|22134.4|22122.4|16
1764691430000|2025-12-02 16:03:50|22141.9|22129.9|22148.1|22136.1|22149.3|22137.3|22140.6|22128.6|14
1764691440000|2025-12-02 16:04:00|22143.1|22131.1|22139.4|22127.4|22143.1|22131.1|22136.9|22124.9|19
1764691450000|2025-12-02 16:04:10|||||||||3
1764691470000|2025-12-02 16:04:30|22140.6|22128.6|22141.9|22129.9|22144.3|22132.3|22140.6|22128.6|3
1764691480000|2025-12-02 16:04:40|22144.4|22132.4|22146.9|22134.9|22146.9|22134.9|22144.4|22132.4|1
1764691490000|2025-12-02 16:04:50|22143.2|22131.2|22141.9|22129.9|22144.4|22132.4|22141.9|22129.9|6
1764691500000|2025-12-02 16:05:00|||||||||1
1764691510000|2025-12-02 16:05:10|22144.4|22132.4|22141.9|22129.9|22144.4|22132.4|22138.2|22126.2|19
1764691520000|2025-12-02 16:05:20|22140.6|22128.6|22143.1|22131.1|22143.1|22131.1|22139.4|22127.4|2
1764691530000|2025-12-02 16:05:30|22148.2|22136.2|22144.4|22132.4|22150.6|22138.6|22144.4|22132.4|13
1764691540000|2025-12-02 16:05:40|22139.4|22127.4|22136.9|22124.9|22139.4|22127.4|22136.9|22124.9|6
1764691550000|2025-12-02 16:05:50|22138.2|22126.2|22143.2|22131.2|22143.2|22131.2|22138.2|22126.2|3
1764691570000|2025-12-02 16:06:10|22143.1|22131.1|22140.7|22128.7|22143.1|22131.1|22138.2|22126.2|10
1764691580000|2025-12-02 16:06:20|22139.4|22127.4|22140.7|22128.7|22140.7|22128.7|22139.4|22127.4|1
1764691590000|2025-12-02 16:06:30|22140.6|22128.6|22133.1|22121.1|22143.2|22131.2|22133.1|22121.1|74
1764691600000|2025-12-02 16:06:40|22135.6|22123.6|22131.9|22119.9|22135.7|22123.7|22131.9|22119.9|24
1764691610000|2025-12-02 16:06:50|22135.7|22123.7|22131.9|22119.9|22136.9|22124.9|22131.9|22119.9|11
1764691620000|2025-12-02 16:07:00|22131.8|22119.8|22150.5|22138.5|22150.5|22138.5|22131.8|22119.8|31
1764691630000|2025-12-02 16:07:10|22150.7|22138.7|22158.1|22146.1|22161.8|22149.8|22150.7|22138.7|19
1764691640000|2025-12-02 16:07:20|22156.8|22144.8|22149.4|22137.4|22156.8|22144.8|22149.3|22137.3|9
1764691650000|2025-12-02 16:07:30|22149.3|22137.3|22143.1|22131.1|22149.3|22137.3|22143.1|22131.1|3
1764691660000|2025-12-02 16:07:40|22140.6|22128.6|22149.3|22137.3|22149.3|22137.3|22140.6|22128.6|15
1764691670000|2025-12-02 16:07:50|22148.1|22136.1|22145.6|22133.6|22149.3|22137.3|22145.6|22133.6|4
1764691680000|2025-12-02 16:08:00|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|3
1764691690000|2025-12-02 16:08:10|22151.9|22139.9|22143.2|22131.2|22151.9|22139.9|22143.2|22131.2|5
1764691700000|2025-12-02 16:08:20|22144.4|22132.4|22148.2|22136.2|22148.2|22136.2|22144.4|22132.4|1
1764691710000|2025-12-02 16:08:30|22148.1|22136.1|22145.7|22133.7|22148.1|22136.1|22145.7|22133.7|6
1764691730000|2025-12-02 16:08:50|22146.9|22134.9|22152|22140|22152|22140|22144.5|22132.5|5
1764691740000|2025-12-02 16:09:00|22150.7|22138.7|22150.7|22138.7|22150.7|22138.7|22150.7|22138.7|0
1764691750000|2025-12-02 16:09:10|22153.2|22141.2|22159.5|22147.5|22159.5|22147.5|22153.2|22141.2|3
1764691760000|2025-12-02 16:09:20|22160.7|22148.7|22159.4|22147.4|22163.2|22151.2|22158.2|22146.2|3
1764691770000|2025-12-02 16:09:30|22160.7|22148.7|22163.3|22151.3|22163.3|22151.3|22160.7|22148.7|1
1764691780000|2025-12-02 16:09:40|22164.6|22152.6|22150.7|22138.7|22165.8|22153.8|22150.7|22138.7|25
1764691790000|2025-12-02 16:09:50|22149.5|22137.5|22148.2|22136.2|22152.3|22140.1|22148.2|22132.3|7
1764691800000|2025-12-02 16:10:00|22147|22135|22149.5|22137.5|22149.5|22137.5|22145.8|22133.8|4
1764691810000|2025-12-02 16:10:10|22149.4|22137.4|22153.2|22141.2|22153.2|22141.2|22147|22135|2
1764691820000|2025-12-02 16:10:20|22154.4|22142.4|22148.2|22136.2|22154.5|22142.5|22148.2|22136.2|10
1764691830000|2025-12-02 16:10:30|22148.3|22136.3|22148.3|22136.3|22149.6|22137.6|22148.3|22136.3|10
1764691840000|2025-12-02 16:10:40|22147.1|22135.1|22154.4|22142.4|22154.5|22142.5|22147.1|22135.1|9
1764691850000|2025-12-02 16:10:50|22154.6|22142.6|22159.6|22147.6|22159.6|22147.6|22154.6|22142.6|0
1764691860000|2025-12-02 16:11:00|22158.3|22146.3|22162.1|22150.1|22163.3|22151.3|22158.3|22146.3|6
1764691870000|2025-12-02 16:11:10|22163.3|22151.3|22167.1|22155.1|22167.1|22155.1|22163.3|22151.3|3
1764691880000|2025-12-02 16:11:20|22165.7|22153.7|22162.1|22150.1|22165.8|22153.8|22162.1|22150.1|11
1764691890000|2025-12-02 16:11:30|22163.3|22151.3|22164.5|22152.5|22165.7|22153.7|22162.1|22150.1|1
1764691900000|2025-12-02 16:11:40|22167.1|22155.1|22184.6|22172.6|22187|22175|22167.1|22155.1|14
1764691910000|2025-12-02 16:11:50|22189.5|22177.5|22188.3|22176.3|22189.6|22177.6|22184.6|22172.6|5
1764691920000|2025-12-02 16:12:00|22189.6|22177.6|22190.8|22178.8|22193.3|22181.3|22188.3|22176.3|11
1764691930000|2025-12-02 16:12:10|22189.6|22177.6|22189.4|22177.4|22190.8|22178.8|22189.4|22177.4|8
1764691940000|2025-12-02 16:12:20|22185.8|22173.8|22185.7|22173.7|22185.8|22173.8|22184.5|22172.5|2
1764691950000|2025-12-02 16:12:30|22185.8|22173.8|22190.8|22178.8|22190.8|22178.8|22185.8|22173.8|1
1764691960000|2025-12-02 16:12:40|22193.2|22181.2|22192|22180|22193.2|22181.2|22192|22180|2
1764691970000|2025-12-02 16:12:50|22190.8|22178.8|22193.2|22181.2|22193.2|22181.2|22190.8|22178.8|2
1764691980000|2025-12-02 16:13:00|22192|22180|22195.7|22183.7|22195.7|22183.7|22189.5|22177.5|5
1764691990000|2025-12-02 16:13:10|22194.5|22182.5|22195.8|22183.8|22197|22185|22194.5|22182.5|6
1764692000000|2025-12-02 16:13:20|22197|22185|22197|22185|22197|22185|22197|22185|5
1764692010000|2025-12-02 16:13:30|22195.8|22183.8|22194.5|22182.5|22195.8|22183.8|22193.3|22181.3|3
1764692020000|2025-12-02 16:13:40|22193.3|22181.3|22192|22180|22193.3|22181.3|22192|22180|1
1764692030000|2025-12-02 16:13:50|22190.7|22178.7|22184.5|22172.5|22190.7|22178.7|22184.5|22172.5|5
1764692040000|2025-12-02 16:14:00|22182.1|22170.1|22183.2|22171.2|22184.5|22172.5|22182.1|22170.1|6
1764692050000|2025-12-02 16:14:10|22182|22170|22182|22170|22182|22170|22182|22170|1
1764692060000|2025-12-02 16:14:20|22183.2|22171.2|22174.6|22162.6|22183.2|22171.2|22174.6|22162.6|11
1764692070000|2025-12-02 16:14:30|22174.5|22162.5|22178.2|22166.2|22178.2|22166.2|22169.5|22157.5|2
1764692080000|2025-12-02 16:14:40|22179.5|22167.5|22179.5|22167.5|22180.7|22168.7|22178.2|22166.2|4
1764692090000|2025-12-02 16:14:50|22174.5|22162.5|22174.5|22162.5|22174.5|22162.5|22174.5|22162.5|8
1764692100000|2025-12-02 16:15:00|22177|22165|22174.5|22162.5|22177|22165|22174.5|22162.5|3
1764692110000|2025-12-02 16:15:10|22175.7|22163.7|22169.5|22157.5|22175.7|22163.7|22169.5|22157.5|5
1764692120000|2025-12-02 16:15:20|22168.3|22156.3|22179.5|22167.5|22179.5|22167.5|22168.3|22156.3|2
1764692130000|2025-12-02 16:15:30|22178.2|22166.2|22177|22165|22178.2|22166.2|22177|22165|1
1764692140000|2025-12-02 16:15:40|22174.5|22162.5|22172|22160|22174.5|22162.5|22172|22160|0
1764692150000|2025-12-02 16:15:50|22170.7|22158.7|22174.5|22162.5|22174.5|22162.5|22169.5|22157.5|7
1764692160000|2025-12-02 16:16:00|22173.2|22161.2|22173.2|22161.2|22174.5|22162.5|22173.2|22161.2|3
1764692170000|2025-12-02 16:16:10|22173.3|22161.3|22173.2|22161.2|22173.3|22161.3|22173.2|22161.2|1
1764692180000|2025-12-02 16:16:20|22172|22160|22168.3|22156.3|22172|22160|22168.3|22156.3|16
1764692190000|2025-12-02 16:16:30|22169.6|22157.6|22168.3|22156.3|22169.6|22157.6|22168.3|22156.3|0
1764692200000|2025-12-02 16:16:40|22167.1|22155.1|22169.6|22157.6|22169.6|22157.6|22167.1|22155.1|0
1764692210000|2025-12-02 16:16:50|22170.8|22158.8|22170.8|22158.8|22170.8|22158.8|22170.8|22158.8|3
1764692220000|2025-12-02 16:17:00|22172.1|22160.1|22174.5|22162.5|22174.6|22162.6|22172.1|22160.1|2
1764692230000|2025-12-02 16:17:10|22173.3|22161.3|22173.3|22161.3|22173.3|22161.3|22173.3|22161.3|1
1764692240000|2025-12-02 16:17:20|22172.1|22160.1|22173.3|22161.3|22173.3|22161.3|22172.1|22160.1|0
1764692250000|2025-12-02 16:17:30|22170.8|22158.8|22170.7|22158.7|22170.8|22158.8|22169.5|22157.5|5
1764692260000|2025-12-02 16:17:40|22170.8|22158.8|22168.3|22156.3|22170.8|22158.8|22167.1|22155.1|3
1764692270000|2025-12-02 16:17:50|22167.1|22155.1|22167.1|22155.1|22167.1|22155.1|22167.1|22155.1|0
1764692280000|2025-12-02 16:18:00|22164.6|22152.6|22165.8|22153.8|22165.8|22153.8|22164.6|22152.6|5
1764692300000|2025-12-02 16:18:20|22167|22155|22155.8|22143.8|22169.5|22157.5|22155.8|22143.8|19
1764692310000|2025-12-02 16:18:30|22149.5|22137.5|22142.1|22130.1|22149.5|22137.5|22142.1|22130.1|4
1764692320000|2025-12-02 16:18:40|22140.9|22128.9|22134.6|22122.6|22140.9|22128.9|22130.8|22118.8|17
1764692330000|2025-12-02 16:18:50|22135.8|22123.8|22134.6|22122.6|22135.8|22123.8|22132.1|22120.1|12
1764692340000|2025-12-02 16:19:00|22135.8|22123.8|22129.6|22117.6|22135.8|22123.8|22129.6|22117.6|3
1764692350000|2025-12-02 16:19:10|22127.1|22115.1|22125.8|22113.8|22127.1|22115.1|22125.8|22113.8|10
1764692360000|2025-12-02 16:19:20|22123.4|22111.4|22124.6|22112.6|22124.6|22112.6|22122.1|22110.1|5
1764692370000|2025-12-02 16:19:30|22127|22115|22129.6|22117.6|22129.6|22117.6|22127|22115|3
1764692380000|2025-12-02 16:19:40|22130.8|22118.8|22137|22125|22137|22125|22130.8|22118.8|3
1764692390000|2025-12-02 16:19:50|22138.3|22126.3|22137.1|22125.1|22144.6|22132.6|22137.1|22125.1|14
1764692400000|2025-12-02 16:20:00|22135.9|22123.9|22134.5|22122.5|22135.9|22123.9|22133.3|22121.3|3
1764692410000|2025-12-02 16:20:10|22133.3|22121.3|22134.5|22122.5|22134.5|22122.5|22133.3|22121.3|3
1764692420000|2025-12-02 16:20:20|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|0
1764692430000|2025-12-02 16:20:30|22139.5|22127.5|22143.3|22131.3|22143.3|22131.3|22139.5|22127.5|2
1764692440000|2025-12-02 16:20:40|22145.8|22133.8|22145.8|22133.8|22150.8|22138.8|22145.8|22133.8|10
1764692450000|2025-12-02 16:20:50|22147|22135|22145.8|22133.8|22147|22135|22145.8|22133.8|0
1764692460000|2025-12-02 16:21:00|22142|22130|22143.3|22131.3|22143.3|22131.3|22142|22130|3
1764692480000|2025-12-02 16:21:20|22145.8|22133.8|22144.5|22132.5|22145.8|22133.8|22144.5|22132.5|1
1764692490000|2025-12-02 16:21:30|22145.8|22133.8|22145.8|22133.8|22145.8|22133.8|22145.8|22133.8|1
1764692500000|2025-12-02 16:21:40|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|22148.2|22136.2|12
1764692510000|2025-12-02 16:21:50|22148.3|22136.3|22153.3|22141.3|22154.5|22142.5|22148.3|22136.3|1
1764692520000|2025-12-02 16:22:00|||||||||4
1764692530000|2025-12-02 16:22:10|22147|22135|22132|22120|22147|22135|22132|22120|7
1764692540000|2025-12-02 16:22:20|22130.8|22118.8|22132|22120|22132|22120|22130.8|22118.8|6
1764692550000|2025-12-02 16:22:30|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|22133.3|22121.3|0
1764692560000|2025-12-02 16:22:40|22135.8|22123.8|22140.8|22128.8|22142|22130|22135.8|22123.8|8
1764692570000|2025-12-02 16:22:50|22140.1|22128.1|22120.9|22108.9|22140.1|22128.1|22120.9|22108.9|18
1764692580000|2025-12-02 16:23:00|22123.3|22111.3|22122.1|22110.1|22123.3|22111.3|22122.1|22110.1|4
1764692590000|2025-12-02 16:23:10|22120.9|22108.9|22124.5|22112.5|22124.5|22112.5|22120.9|22108.9|1
1764692600000|2025-12-02 16:23:20|22125.8|22113.8|22125.8|22113.8|22127.1|22115.1|22125.8|22113.8|6
1764692610000|2025-12-02 16:23:30|22128.3|22116.3|22129.6|22117.6|22129.6|22117.6|22127.1|22115.1|1
1764692620000|2025-12-02 16:23:40|22132|22120|22133.3|22121.3|22135.8|22123.8|22132|22120|8
1764692630000|2025-12-02 16:23:50|22125.8|22113.8|22123.3|22111.3|22125.8|22113.8|22123.3|22111.3|4
1764692640000|2025-12-02 16:24:00|22124.6|22112.6|22124.6|22112.6|22128.3|22116.3|22124.6|22112.6|7
1764692650000|2025-12-02 16:24:10|22120.9|22108.9|22108.3|22096.3|22120.9|22108.9|22105.9|22093.9|95
1764692660000|2025-12-02 16:24:20|22109.5|22097.5|22113.3|22101.3|22114.6|22102.6|22109.5|22097.5|19
1764692670000|2025-12-02 16:24:30|22109.6|22097.6|22110.8|22098.8|22112.1|22100.1|22108.4|22096.4|25
1764692680000|2025-12-02 16:24:40|22113.3|22101.3|22113.3|22101.3|22115.8|22103.8|22110.8|22098.8|7
1764692690000|2025-12-02 16:24:50|22112.1|22100.1|22114.6|22102.6|22114.6|22102.6|22112.1|22100.1|12
1764692700000|2025-12-02 16:25:00|22124.5|22112.5|22134.6|22122.6|22134.6|22122.6|22124.5|22112.5|18
1764692710000|2025-12-02 16:25:10|22133.4|22121.4|22135.8|22123.8|22135.8|22123.8|22133.3|22121.3|1
1764692720000|2025-12-02 16:25:20|22134.6|22122.6|22133.4|22121.4|22134.6|22122.6|22133.4|22121.4|6
1764692730000|2025-12-02 16:25:30|22135.8|22123.8|22135.8|22123.8|22135.8|22123.8|22135.8|22123.8|4
1764692740000|2025-12-02 16:25:40|22139.5|22127.5|22138.3|22126.3|22139.5|22127.5|22138.3|22126.3|2
1764692750000|2025-12-02 16:25:50|22140.7|22128.7|22139.6|22127.6|22140.8|22128.8|22139.6|22127.6|6
1764692760000|2025-12-02 16:26:00|22138.3|22126.3|22134.6|22122.6|22138.3|22126.3|22132.1|22120.1|6
1764692770000|2025-12-02 16:26:10|22133.4|22121.4|22133.3|22121.3|22133.4|22121.4|22132|22120|0
1764692780000|2025-12-02 16:26:20|22134.5|22122.5|22134.6|22122.6|22135.8|22123.8|22134.5|22122.5|4
1764692790000|2025-12-02 16:26:30|||||||||1
1764692810000|2025-12-02 16:26:50|22135.8|22123.8|22135.8|22123.8|22135.8|22123.8|22135.8|22123.8|7
1764692820000|2025-12-02 16:27:00|22134.6|22122.6|22134.5|22122.5|22135.8|22123.8|22130.8|22118.8|16
1764692830000|2025-12-02 16:27:10|22134.6|22122.6|22128.3|22116.3|22134.6|22122.6|22127.1|22115.1|3
1764692840000|2025-12-02 16:27:20|22128.4|22116.4|22133.3|22121.3|22133.3|22121.3|22128.4|22116.4|2
1764692850000|2025-12-02 16:27:30|||||||||11
1764692860000|2025-12-02 16:27:40|22134.6|22122.6|22137|22125|22137|22125|22134.6|22122.6|17
1764692870000|2025-12-02 16:27:50|22136.9|22124.9|22128.3|22116.3|22136.9|22124.9|22127.1|22115.1|6
1764692880000|2025-12-02 16:28:00|22127|22115|22132|22120|22132|22120|22127|22115|4
1764692890000|2025-12-02 16:28:10|22135.8|22123.8|22129.5|22117.5|22135.8|22123.8|22129.5|22117.5|10
1764692900000|2025-12-02 16:28:20|22128.3|22116.3|22127.1|22115.1|22128.3|22116.3|22125.8|22113.8|1
1764692920000|2025-12-02 16:28:40|22127|22115|22124.5|22112.5|22127|22115|22122|22110|2
1764692930000|2025-12-02 16:28:50|22117|22105|22118.3|22106.3|22118.3|22106.3|22113.3|22101.3|5
1764692940000|2025-12-02 16:29:00|22120.8|22108.8|22122|22110|22123.3|22111.3|22120.8|22108.8|2
1764692950000|2025-12-02 16:29:10|22123.2|22111.2|22119.6|22107.6|22123.2|22111.2|22119.6|22107.6|7
1764692960000|2025-12-02 16:29:20|22119.5|22107.5|22119.5|22107.5|22119.5|22107.5|22119.5|22107.5|0
1764692970000|2025-12-02 16:29:30|22122.1|22110.1|22125.8|22113.8|22125.8|22113.8|22122.1|22110.1|7
1764692980000|2025-12-02 16:29:40|22124.6|22112.6|22124.6|22112.6|22124.6|22112.6|22124.6|22112.6|9
1764692990000|2025-12-02 16:29:50|22132.1|22120.1|22132.1|22120.1|22133.3|22121.3|22132.1|22120.1|15
1764693000000|2025-12-02 16:30:00|22139.5|22127.5|22147|22135|22150.8|22138.8|22139.5|22127.5|12
1764693010000|2025-12-02 16:30:10|22148.2|22136.2|22144.5|22132.5|22148.2|22136.2|22140.8|22128.8|4
1764693020000|2025-12-02 16:30:20|22144.6|22132.6|22144.5|22132.5|22149.4|22137.4|22143.2|22131.2|11
1764693030000|2025-12-02 16:30:30|22142|22130|22142|22130|22142|22130|22142|22130|0
1764693040000|2025-12-02 16:30:40|22143.2|22131.2|22143.2|22131.2|22143.2|22131.2|22143.2|22131.2|1
1764693050000|2025-12-02 16:30:50|22142|22130|22137|22125|22143.3|22131.3|22136.9|22124.9|4
1764693060000|2025-12-02 16:31:00|22136.9|22124.9|22139.5|22127.5|22142|22130|22134.5|22122.5|7
1764693070000|2025-12-02 16:31:10|22137.1|22125.1|22137|22125|22137.1|22125.1|22137|22125|0
1764693080000|2025-12-02 16:31:20|22137.1|22125.1|22137|22125|22137.1|22125.1|22137|22125|0
1764693090000|2025-12-02 16:31:30|22138.3|22126.3|22138.3|22126.3|22138.3|22126.3|22138.3|22126.3|2
1764693100000|2025-12-02 16:31:40|22139.5|22127.5|22138.3|22126.3|22139.5|22127.5|22138.2|22126.2|7
1764693110000|2025-12-02 16:31:50|||||||||5
1764693130000|2025-12-02 16:32:10|||||||||5
1764693140000|2025-12-02 16:32:20|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|2
1764693160000|2025-12-02 16:32:40|||||||||11
1764693170000|2025-12-02 16:32:50|22138.3|22126.3|22138.3|22126.3|22139.5|22127.5|22138.3|22126.3|15
1764693180000|2025-12-02 16:33:00|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|3
1764693190000|2025-12-02 16:33:10|22140.7|22128.7|22138.3|22126.3|22140.7|22128.7|22138.3|22126.3|2
1764693210000|2025-12-02 16:33:30|22139.5|22127.5|22142|22130|22143.2|22131.2|22139.5|22127.5|1
1764693220000|2025-12-02 16:33:40|22143.2|22131.2|22149.5|22137.5|22149.5|22137.5|22143.2|22131.2|8
1764693230000|2025-12-02 16:33:50|22150.7|22138.7|22153.3|22141.3|22153.3|22141.3|22150.7|22138.7|3
1764693240000|2025-12-02 16:34:00|22155.7|22143.7|22155.8|22143.8|22157|22145|22155.7|22143.7|13
1764693250000|2025-12-02 16:34:10|22154.6|22142.6|22150.8|22138.8|22154.6|22142.6|22150.8|22138.8|2
1764693260000|2025-12-02 16:34:20|22150.9|22138.9|22157.1|22145.1|22157.1|22145.1|22150.9|22138.9|2
1764693270000|2025-12-02 16:34:30|22155.9|22143.9|22174.5|22162.5|22174.5|22162.5|22155.8|22143.8|22
1764693280000|2025-12-02 16:34:40|22177|22165|22178.3|22166.3|22179.5|22167.5|22175.8|22163.8|1
1764693290000|2025-12-02 16:34:50|22178.2|22166.2|22178.2|22166.2|22178.2|22166.2|22178.2|22166.2|2
1764693300000|2025-12-02 16:35:00|22177|22165|22164.6|22152.6|22177|22165|22164.6|22152.6|6
1764693310000|2025-12-02 16:35:10|22164.5|22152.5|22163.3|22151.3|22164.5|22152.5|22162|22150|0
1764693320000|2025-12-02 16:35:20|22162|22150|22159.5|22147.5|22162|22150|22159.5|22147.5|1
1764693330000|2025-12-02 16:35:30|22158.3|22146.3|22164.5|22152.5|22164.5|22152.5|22158.3|22146.3|5
1764693340000|2025-12-02 16:35:40|22165.8|22153.8|22165.8|22153.8|22165.8|22153.8|22165.8|22153.8|0
1764693350000|2025-12-02 16:35:50|22159.6|22147.6|22159.5|22147.5|22159.6|22147.6|22157.1|22145.1|10
1764693360000|2025-12-02 16:36:00|22158.3|22146.3|22162|22150|22162|22150|22157.1|22145.1|4
1764693370000|2025-12-02 16:36:10|22159.6|22147.6|22159.5|22147.5|22159.6|22147.6|22159.5|22147.5|0
1764693380000|2025-12-02 16:36:20|22159.6|22147.6|22159.5|22147.5|22160.8|22148.8|22158.3|22146.3|7
1764693390000|2025-12-02 16:36:30|22159.6|22147.6|22159.5|22147.5|22159.6|22147.6|22159.5|22147.5|0
1764693400000|2025-12-02 16:36:40|22160.7|22148.7|22154.5|22142.5|22160.8|22148.8|22154.5|22142.5|4
1764693410000|2025-12-02 16:36:50|22152.1|22140.1|22139.5|22127.5|22152.1|22140.1|22139.5|22127.5|2
1764693420000|2025-12-02 16:37:00|22138.3|22126.3|22128.3|22116.3|22138.3|22126.3|22128.3|22116.3|7
1764693430000|2025-12-02 16:37:10|22127|22115|22124.5|22112.5|22127|22115|22123.3|22111.3|1
1764693440000|2025-12-02 16:37:20|22125.7|22113.7|22134.5|22122.5|22134.5|22122.5|22119.5|22107.5|17
1764693450000|2025-12-02 16:37:30|22132|22120|22134.6|22122.6|22134.6|22122.6|22132|22120|11
1764693460000|2025-12-02 16:37:40|22140.8|22128.8|22140.8|22128.8|22142|22130|22140.8|22128.8|3
1764693470000|2025-12-02 16:37:50|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|22139.5|22127.5|0
1764693480000|2025-12-02 16:38:00|22142|22130|22139.5|22127.5|22142|22130|22139.5|22127.5|1
1764693490000|2025-12-02 16:38:10|22142|22130|22139.5|22127.5|22142|22130|22138.3|22126.3|2
1764693500000|2025-12-02 16:38:20|22140.7|22128.7|22134.5|22122.5|22140.7|22128.7|22134.5|22122.5|2
1764693510000|2025-12-02 16:38:30|22137|22125|22139.8|22119.8|22139.8|22125|22132.1|22119.8|12
1764693520000|2025-12-02 16:38:40|22140.6|22128.6|22139.5|22127.5|22140.6|22128.6|22137|22125|2
1764693530000|2025-12-02 16:38:50|22137|22125|22134.5|22122.5|22139.8|22125|22134.5|22119.8|1
1764693540000|2025-12-02 16:39:00|22134.6|22122.6|22137|22125|22137|22125|22134.6|22122.6|3
1764693550000|2025-12-02 16:39:10|22135.8|22123.8|22135.8|22123.8|22135.8|22123.8|22135.8|22123.8|1
1764693560000|2025-12-02 16:39:20|22134.6|22122.6|22133.3|22121.3|22134.6|22122.6|22133.3|22121.3|1
1764693570000|2025-12-02 16:39:30|22128.4|22116.4|22127|22115|22128.4|22116.4|22123.3|22111.3|6
1764693580000|2025-12-02 16:39:40|22124.6|22112.6|22124.6|22112.6|22124.6|22112.6|22124.6|22112.6|1
1764693590000|2025-12-02 16:39:50|22125.8|22113.8|22125.8|22113.8|22125.8|22113.8|22124.6|22112.6|2
1764693610000|2025-12-02 16:40:10|22127|22115|22119.5|22107.5|22129.6|22117.6|22119.5|22107.3|12
1764693620000|2025-12-02 16:40:20|22124.5|22112.5|22124.5|22112.5|22124.5|22112.5|22124.5|22112.5|2
1764693630000|2025-12-02 16:40:30|22126.9|22114.9|22124.6|22112.6|22127.1|22115.1|22124.5|22112.5|5
1764693640000|2025-12-02 16:40:40|22124.5|22112.5|22124.5|22112.5|22124.5|22112.5|22124.5|22112.5|3
1764693650000|2025-12-02 16:40:50|22122|22110|22112|22100|22122|22110|22109.5|22097.5|9
1764693660000|2025-12-02 16:41:00|22114.5|22102.5|22120.8|22108.8|22120.8|22108.8|22114.5|22102.5|7
1764693670000|2025-12-02 16:41:10|22122|22110|22122|22110|22122|22110|22122|22110|0
1764693680000|2025-12-02 16:41:20|22113.3|22101.3|22112|22100|22114.8|22101.3|22112|22094.8|2
1764693690000|2025-12-02 16:41:30|22113.3|22101.3|22104.5|22092.5|22113.3|22101.3|22104.5|22092.5|7
1764693700000|2025-12-02 16:41:40|22102|22090|22108.3|22096.3|22108.3|22096.3|22102|22090|3
1764693710000|2025-12-02 16:41:50|22105.9|22093.9|22102.1|22090.1|22109.6|22097.6|22102.1|22090.1|24
1764693720000|2025-12-02 16:42:00|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|4
1764693730000|2025-12-02 16:42:10|22104.6|22092.6|22107.1|22095.1|22107.1|22095.1|22104.6|22092.6|5
1764693740000|2025-12-02 16:42:20|22104.6|22092.6|22104.6|22092.6|22104.6|22092.6|22104.6|22092.6|6
1764693750000|2025-12-02 16:42:30|22104.7|22092.7|22102.4|22082.4|22104.7|22092.7|22097.2|22082.4|13
1764693760000|2025-12-02 16:42:40|22099.6|22087.6|22099.6|22087.6|22100.9|22088.9|22099.6|22087.6|0
1764693770000|2025-12-02 16:42:50|22097.2|22085.2|22099.6|22087.6|22099.6|22087.6|22097.2|22085.2|0
1764693790000|2025-12-02 16:43:10|22097.1|22085.1|22100.9|22088.9|22100.9|22088.9|22097.1|22085.1|21
1764693820000|2025-12-02 16:43:40|||||||||1
1764693830000|2025-12-02 16:43:50|22099.7|22087.7|22094.7|22082.7|22099.7|22087.7|22094.7|22082.7|3
1764693840000|2025-12-02 16:44:00|22092.2|22080.2|22092.2|22080.2|22092.2|22080.2|22092.2|22080.2|0
1764693850000|2025-12-02 16:44:10|22093.4|22081.4|22097.2|22085.2|22100.9|22088.9|22093.4|22081.4|3
1764693860000|2025-12-02 16:44:20|22097.1|22085.1|22085.9|22073.9|22097.1|22085.1|22085.9|22073.9|2
1764693870000|2025-12-02 16:44:30|22084.7|22072.7|22085.9|22073.9|22089.6|22077.6|22084.7|22072.7|2
1764693880000|2025-12-02 16:44:40|22086|22074|22099.5|22087.5|22099.5|22087.5|22086|22074|8
1764693890000|2025-12-02 16:44:50|22100.9|22088.9|22097.2|22085.2|22103.4|22091.4|22094.7|22082.4|3
1764693900000|2025-12-02 16:45:00|22099.6|22087.6|22102.2|22090.2|22103.4|22091.4|22099.6|22087.6|3
1764693910000|2025-12-02 16:45:10|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|22103.4|22091.4|0
1764693920000|2025-12-02 16:45:20|22102.2|22090.2|22102.2|22090.2|22102.2|22090.2|22100.9|22088.9|1
1764693930000|2025-12-02 16:45:30|22100.9|22088.9|22102.2|22090.2|22102.2|22090.2|22100.9|22088.9|0
1764693940000|2025-12-02 16:45:40|22102.1|22090.1|22099.7|22087.7|22102.1|22090.1|22099.7|22087.7|4
1764693950000|2025-12-02 16:45:50|22094.7|22082.7|22097.2|22085.2|22097.2|22085.2|22094.7|22082.7|4
1764693960000|2025-12-02 16:46:00|22098.4|22086.4|22104.7|22092.7|22105.9|22093.9|22098.4|22086.4|3
1764693970000|2025-12-02 16:46:10|22103.4|22091.4|22104.7|22092.7|22104.7|22092.7|22103.4|22091.4|4
1764693980000|2025-12-02 16:46:20|22105.9|22093.9|22105.9|22093.9|22105.9|22093.9|22105.9|22093.9|2
1764693990000|2025-12-02 16:46:30|22104.7|22092.7|22102.2|22090.2|22104.7|22092.7|22102.2|22090.2|1
1764694000000|2025-12-02 16:46:40|22100.9|22088.9|22103.4|22091.4|22103.4|22091.4|22100.9|22088.9|1
1764694010000|2025-12-02 16:46:50|22102.2|22090.2|22108.4|22096.4|22108.4|22096.4|22102.2|22090.2|12
1764694020000|2025-12-02 16:47:00|22105.9|22093.9|22107.2|22095.2|22108.4|22096.4|22102.3|22090.3|2
1764694030000|2025-12-02 16:47:10|22108.4|22096.4|22109.6|22097.6|22109.6|22097.6|22108.4|22096.4|6
1764694040000|2025-12-02 16:47:20|22110.8|22098.8|22110.9|22098.9|22110.9|22098.9|22110.8|22098.8|0
1764694050000|2025-12-02 16:47:30|||||||||1
1764694060000|2025-12-02 16:47:40|22112.1|22100.1|22110.9|22098.9|22112.1|22100.1|22110.9|22098.9|2
1764694070000|2025-12-02 16:47:50|22109.6|22097.6|22105.9|22093.9|22109.6|22097.6|22105.9|22093.9|5
1764694080000|2025-12-02 16:48:00|22104.7|22092.7|22099.6|22087.6|22104.7|22092.7|22099.6|22087.6|2
1764694090000|2025-12-02 16:48:10|22095.9|22083.9|22095.9|22083.9|22095.9|22083.9|22095.9|22083.9|1
1764694100000|2025-12-02 16:48:20|22094.7|22082.7|22095.9|22083.9|22095.9|22083.9|22094.7|22082.7|2
1764694110000|2025-12-02 16:48:30|22094.6|22082.6|22094.6|22082.6|22094.6|22082.6|22094.6|22082.6|6
1764694120000|2025-12-02 16:48:40|22093.3|22081.3|22089.6|22077.6|22094.6|22082.6|22089.6|22077.6|0
1764694130000|2025-12-02 16:48:50|22090.8|22078.8|22093.4|22081.4|22093.4|22081.4|22089.6|22077.6|2
1764694140000|2025-12-02 16:49:00|22092.2|22080.2|22112.1|22100.1|22112.1|22100.1|22092.2|22080.2|7
1764694150000|2025-12-02 16:49:10|22113.4|22101.4|22113.4|22101.4|22113.4|22101.4|22113.4|22101.4|1
1764694160000|2025-12-02 16:49:20|22112.2|22100.2|22107.1|22095.1|22112.2|22100.2|22107.1|22095.1|7
1764694170000|2025-12-02 16:49:30|22108.3|22096.3|22097.1|22085.1|22108.3|22096.3|22097.1|22082.4|23
1764694180000|2025-12-02 16:49:40|||||||||4
1764694190000|2025-12-02 16:49:50|22098.3|22086.3|22097.1|22085.1|22098.3|22086.3|22095.9|22083.9|2
1764694200000|2025-12-02 16:50:00|22095.9|22083.9|22094.6|22082.6|22097.1|22085.1|22094.6|22082.6|3
1764694210000|2025-12-02 16:50:10|22095.8|22083.8|22099.7|22087.7|22099.7|22087.7|22093.4|22081.4|3
1764694220000|2025-12-02 16:50:20|22108.3|22096.3|22107.1|22095.1|22108.4|22096.4|22107.1|22095.1|4
1764694230000|2025-12-02 16:50:30|22105.9|22093.9|22107.2|22095.2|22107.2|22095.2|22104.7|22092.7|0
1764694240000|2025-12-02 16:50:40|22107.1|22095.1|22108.4|22096.4|22109.6|22097.6|22107.1|22095.1|2
1764694250000|2025-12-02 16:50:50|22108.5|22096.5|22119.6|22107.6|22119.6|22107.6|22108.4|22096.4|78
1764694260000|2025-12-02 16:51:00|22122.1|22110.1|22143.3|22131.3|22144.6|22132.6|22122.1|22110.1|14
1764694270000|2025-12-02 16:51:10|22144.6|22132.6|22138.3|22126.3|22145.8|22133.8|22138.3|22121.1|12
1764694280000|2025-12-02 16:51:20|22139.5|22127.5|22129.6|22117.6|22139.5|22127.5|22128.4|22116.4|2
1764694290000|2025-12-02 16:51:30|22128.4|22116.4|22132.1|22120.1|22132.1|22120.1|22124.6|22112.6|10
1764694300000|2025-12-02 16:51:40|22130.8|22118.8|22120.8|22108.8|22130.8|22118.8|22120.8|22107.3|9
1764694310000|2025-12-02 16:51:50|22127.1|22115.1|22127.1|22115.1|22129.6|22117.6|22125.8|22113.8|9
1764694320000|2025-12-02 16:52:00|22128.3|22116.3|22127.1|22115.1|22128.3|22116.3|22127.1|22115.1|3
1764694330000|2025-12-02 16:52:10|22125.8|22113.8|22123.3|22111.3|22125.8|22113.8|22123.3|22111.3|2
1764694340000|2025-12-02 16:52:20|22122.1|22110.1|22133.3|22121.3|22133.3|22121.3|22122.1|22110.1|27
1764694350000|2025-12-02 16:52:30|22129.6|22117.6|22125.9|22113.9|22129.6|22117.6|22125.9|22113.9|1
1764694360000|2025-12-02 16:52:40|22124.6|22112.6|22124.5|22112.5|22124.6|22112.6|22122.1|22110.1|0
1764694370000|2025-12-02 16:52:50|22118.4|22106.4|22113.3|22101.3|22118.4|22106.4|22110.9|22098.9|7
1764694380000|2025-12-02 16:53:00|22114.6|22102.6|22115.8|22103.8|22115.8|22103.8|22113.3|22101.3|1
1764694390000|2025-12-02 16:53:10|22124.3|22112.3|22119.7|22107.7|22124.6|22112.6|22119.7|22107.7|13
1764694400000|2025-12-02 16:53:20|22122.1|22110.1|22117.1|22105.1|22122.1|22110.1|22115.9|22103.9|3
1764694410000|2025-12-02 16:53:30|22118.4|22106.4|22118.4|22106.4|22119.6|22107.6|22118.4|22106.4|1
1764694420000|2025-12-02 16:53:40|22117.2|22105.2|22115.9|22103.9|22118.4|22106.4|22114.6|22102.6|11
1764694430000|2025-12-02 16:53:50|22115.7|22103.7|22108.4|22096.4|22115.7|22103.7|22100.9|22088.9|18
1764694440000|2025-12-02 16:54:00|22115.9|22103.9|22107.1|22095.1|22115.9|22103.9|22107.1|22095.1|12
1764694450000|2025-12-02 16:54:10|22104.6|22092.6|22107.1|22095.1|22107.1|22095.1|22103.4|22091.4|3
1764694460000|2025-12-02 16:54:20|22105.9|22093.9|22104.6|22092.6|22105.9|22093.9|22104.6|22092.6|0
1764694470000|2025-12-02 16:54:30|22107.1|22095.1|22107.1|22095.1|22107.1|22095.1|22107.1|22095.1|0
1764694480000|2025-12-02 16:54:40|22107.2|22095.2|22107.1|22095.1|22107.2|22095.2|22107.1|22095.1|4
1764694490000|2025-12-02 16:54:50|22102.1|22090.1|22103.4|22091.4|22103.4|22091.4|22102.1|22090.1|6
1764694500000|2025-12-02 16:55:00|22102.1|22090.1|22102.1|22090.1|22102.1|22090.1|22102.1|22090.1|0
1764694510000|2025-12-02 16:55:10|22103.4|22091.4|22107.1|22095.1|22107.1|22095.1|22103.4|22091.4|2
1764694520000|2025-12-02 16:55:20|22114.6|22102.6|22114.6|22102.6|22115.9|22103.9|22114.6|22102.6|2
1764694530000|2025-12-02 16:55:30|22115.9|22103.9|22115.9|22103.9|22115.9|22103.9|22114.6|22102.6|1
1764694540000|2025-12-02 16:55:40|22118.4|22106.4|22118.4|22106.4|22122.1|22110.1|22118.4|22106.4|2
1764694550000|2025-12-02 16:55:50|22118.3|22106.3|22113.4|22101.4|22118.3|22106.3|22113.4|22101.4|5
1764694560000|2025-12-02 16:56:00|22112.2|22100.2|22119.6|22107.6|22119.6|22107.6|22112.2|22100.2|1
1764694570000|2025-12-02 16:56:10|22120.9|22108.9|22128.4|22116.4|22128.4|22116.4|22120.9|22108.9|1
1764694580000|2025-12-02 16:56:20|22128.3|22116.3|22124.6|22112.6|22128.3|22116.3|22124.6|22112.6|6
1764694590000|2025-12-02 16:56:30|22127.4|22107.4|22130.9|22118.9|22130.9|22118.9|22124.6|22107.4|1
1764694600000|2025-12-02 16:56:40|22129.6|22117.6|22127.1|22115.1|22129.6|22117.6|22125.9|22113.9|21
1764694610000|2025-12-02 16:56:50|||||||||1
1764694630000|2025-12-02 16:57:10|22125.8|22113.8|22125.9|22113.9|22127.1|22115.1|22125.8|22113.8|1
1764694640000|2025-12-02 16:57:20|22124.6|22112.6|22124.6|22112.6|22124.6|22112.6|22124.6|22112.6|1
1764694660000|2025-12-02 16:57:40|22127|22115|22124.6|22112.6|22127|22115|22124.6|22112.6|0
1764694670000|2025-12-02 16:57:50|22128.3|22116.3|22123.4|22111.4|22128.3|22116.3|22123.4|22111.4|8
1764694680000|2025-12-02 16:58:00|22119.7|22107.7|22122.1|22110.1|22123.3|22111.3|22119.7|22107.7|0
1764694690000|2025-12-02 16:58:10|22119.6|22107.6|22119.6|22107.6|22119.6|22107.6|22119.6|22107.6|5
1764694700000|2025-12-02 16:58:20|22124.6|22112.6|22127.1|22115.1|22127.1|22115.1|22124.6|22112.6|3
1764694710000|2025-12-02 16:58:30|22125.9|22113.9|22119.7|22107.7|22125.9|22113.9|22117.1|22105.1|6
1764694720000|2025-12-02 16:58:40|22119.6|22107.6|22118.4|22106.4|22119.6|22107.6|22118.3|22106.3|4
1764694730000|2025-12-02 16:58:50|22114.6|22102.6|22114.6|22102.6|22115.8|22103.8|22114.6|22102.6|3
1764694750000|2025-12-02 16:59:10|22114.7|22102.7|22112.2|22100.2|22114.7|22102.7|22112.2|22100.2|2
1764694760000|2025-12-02 16:59:20|22112.1|22100.1|22107.2|22095.2|22112.1|22100.1|22107.2|22095.2|0
1764694770000|2025-12-02 16:59:30|22108.4|22096.4|22108.4|22096.4|22108.4|22096.4|22108.4|22096.4|2
1764694780000|2025-12-02 16:59:40|22107.2|22095.2|22101|22089|22107.2|22095.2|22101|22089|41
1764694790000|2025-12-02 16:59:50|22098.4|22086.4|22099.7|22087.7|22103.4|22091.4|22097.2|22085.2|4
1764694800000|2025-12-02 17:00:00|22097.2|22085.2|22098.4|22086.4|22098.4|22086.4|22097.2|22085.2|0
1764694810000|2025-12-02 17:00:10|22102.1|22090.1|22102.1|22090.1|22102.1|22090.1|22102.1|22090.1|3
1764694820000|2025-12-02 17:00:20|22100.9|22088.9|22104.7|22092.7|22106|22094|22100.9|22088.9|1
1764694830000|2025-12-02 17:00:30|22105.9|22093.9|22114.7|22102.7|22114.7|22102.7|22104.7|22092.7|6
1764694840000|2025-12-02 17:00:40|22116|22104|22116|22104|22116|22104|22116|22104|0
1764694850000|2025-12-02 17:00:50|22115.9|22103.9|22116|22104|22116|22104|22115.9|22103.9|2
1764694860000|2025-12-02 17:01:00|||||||||2
1764694870000|2025-12-02 17:01:10|22117.2|22105.2|22117.2|22105.2|22117.2|22105.2|22117.2|22105.2|0
1764694880000|2025-12-02 17:01:20|22107.2|22095.2|22107.2|22095.2|22107.2|22095.2|22107.2|22095.2|6
1764694900000|2025-12-02 17:01:40|22104.8|22092.8|22107.2|22095.2|22108.4|22096.4|22102.2|22090.2|10
1764694910000|2025-12-02 17:01:50|22106|22094|22104.7|22092.7|22107.2|22095.2|22104.7|22092.7|0
1764694920000|2025-12-02 17:02:00|22107.2|22095.2|22107.2|22095.2|22109.7|22097.7|22104.7|22092.7|4
1764694930000|2025-12-02 17:02:10|22115|22095|22115|22095|22115|22095|22115|22095|6
1764694950000|2025-12-02 17:02:30|22112.2|22100.2|22114.7|22102.7|22114.7|22102.7|22112.2|22100.2|7
1764694960000|2025-12-02 17:02:40|22112.2|22100.2|22117.2|22105.2|22117.2|22105.2|22112.2|22100.2|4
1764694970000|2025-12-02 17:02:50|22118.4|22106.4|22117.2|22105.2|22118.5|22106.5|22117.2|22105.2|2
1764694980000|2025-12-02 17:03:00|22118.4|22106.4|22118.5|22106.5|22118.5|22106.5|22118.4|22106.4|0
1764694990000|2025-12-02 17:03:10|22119.7|22107.7|22118.5|22106.5|22119.7|22107.7|22118.5|22106.5|7
1764695000000|2025-12-02 17:03:20|22118.4|22106.4|22114.7|22102.7|22118.4|22106.4|22114.7|22102.7|2
1764695010000|2025-12-02 17:03:30|22115.9|22103.9|22118.5|22106.5|22118.5|22106.5|22114.7|22102.7|1
1764695020000|2025-12-02 17:03:40|22126.1|22106.1|22119.7|22107.7|22126.1|22107.7|22119.7|22106.1|20
1764695030000|2025-12-02 17:03:50|||||||||1
1764695040000|2025-12-02 17:04:00|22120.9|22108.9|22119.7|22107.7|22120.9|22108.9|22119.7|22107.7|28
1764695050000|2025-12-02 17:04:10|22118.5|22106.5|22108.5|22096.5|22119.8|22107.8|22108.5|22096.5|14
1764695060000|2025-12-02 17:04:20|22108.3|22096.3|22107.2|22095.2|22109.7|22097.7|22107.2|22095.2|1
1764695070000|2025-12-02 17:04:30|22108.5|22096.5|22106|22094|22113.4|22101.4|22106|22094|12
1764695080000|2025-12-02 17:04:40|22103.5|22091.5|22086|22074|22103.5|22091.5|22086|22074|19
1764695090000|2025-12-02 17:04:50|22088.5|22076.5|22069.7|22057.7|22088.5|22076.5|22069.7|22057.7|7
1764695100000|2025-12-02 17:05:00|22071|22059|22074.7|22062.7|22074.7|22062.7|22069.7|22057.7|2
1764695110000|2025-12-02 17:05:10|22066|22054|22072.3|22060.3|22077.2|22065.2|22066|22054|19
1764695120000|2025-12-02 17:05:20|22072.2|22060.2|22072.3|22060.3|22072.3|22060.3|22067.2|22055.2|5
1764695130000|2025-12-02 17:05:30|22072.2|22060.2|22059.7|22047.7|22072.2|22060.2|22059.7|22047.7|4
1764695140000|2025-12-02 17:05:40|22062.2|22050.2|22074.7|22062.7|22074.7|22062.7|22062.2|22050.2|14
1764695150000|2025-12-02 17:05:50|22072.2|22060.2|22069.7|22057.7|22072.2|22060.2|22069.7|22057.7|8
1764695160000|2025-12-02 17:06:00|22068.5|22056.5|22071|22059|22074.7|22062.7|22068.5|22056.5|4
1764695170000|2025-12-02 17:06:10|22070.9|22058.9|22064.7|22052.7|22070.9|22058.9|22064.7|22052.7|6
1764695180000|2025-12-02 17:06:20|22066|22054|22074.7|22062.7|22079.7|22067.7|22064.7|22052.7|19
1764695190000|2025-12-02 17:06:30|22074.6|22062.6|22069.7|22057.7|22074.6|22062.6|22067.3|22055.3|6
1764695210000|2025-12-02 17:06:50|22077.4|22057.4|22077.4|22057.4|22078.7|22058.7|22077.4|22057.4|2
1764695220000|2025-12-02 17:07:00|22077.5|22057.5|22078.5|22066.5|22078.5|22066.5|22074.7|22057.5|3
1764695240000|2025-12-02 17:07:20|22091.1|22071.1|22090.8|22078.8|22091.1|22078.9|22084.7|22071.1|34
1764695250000|2025-12-02 17:07:30|22090.9|22078.9|22090.9|22078.9|22090.9|22078.9|22090.9|22078.9|2
1764695260000|2025-12-02 17:07:40|22090.8|22078.8|22089.7|22077.7|22095.8|22083.8|22089.7|22077.7|5
1764695270000|2025-12-02 17:07:50|22088.4|22076.4|22084.6|22072.6|22088.4|22076.4|22084.6|22072.6|1
1764695280000|2025-12-02 17:08:00|22087.1|22075.1|22080.8|22068.8|22087.1|22075.1|22079.7|22067.7|6
1764695290000|2025-12-02 17:08:10|22082.1|22070.1|22082.1|22070.1|22082.1|22070.1|22082.1|22070.1|0
1764695300000|2025-12-02 17:08:20|||||||||2
1764695310000|2025-12-02 17:08:30|22080.8|22068.8|22069.7|22057.7|22080.8|22068.8|22069.7|22057.7|3
1764695320000|2025-12-02 17:08:40|22068.5|22056.5|22066|22054|22068.5|22056.5|22066|22054|3
1764695340000|2025-12-02 17:09:00|||||||||1
1764695360000|2025-12-02 17:09:20|22064.7|22052.7|22056|22044|22064.7|22052.7|22056|22044|2
1764695370000|2025-12-02 17:09:30|22057.2|22045.2|22061|22049|22061|22049|22054.8|22042.8|14
1764695380000|2025-12-02 17:09:40|22066|22054|22058.5|22046.5|22066|22054|22057.3|22045.3|36
1764695390000|2025-12-02 17:09:50|22059.7|22047.7|22065.9|22053.9|22065.9|22053.9|22059.7|22047.7|1
1764695400000|2025-12-02 17:10:00|22064.7|22052.7|22057.3|22045.3|22065.9|22053.9|22057.3|22045.3|4
1764695420000|2025-12-02 17:10:20|22058.5|22046.5|22054.8|22042.8|22058.5|22046.5|22054.8|22042.8|1
1764695430000|2025-12-02 17:10:30|22053.6|22041.6|22022.4|22010.4|22054.8|22042.8|22022.4|22010.4|21
1764695440000|2025-12-02 17:10:40|22021|22009|22014.7|22002.7|22021|22009|22008.5|21996.5|28
1764695450000|2025-12-02 17:10:50|22013.5|22001.5|21986|21974|22019.7|22007.7|21986|21974|12
1764695460000|2025-12-02 17:11:00|21983.6|21971.6|21984.7|21972.7|21995.9|21983.9|21981|21969|60
1764695470000|2025-12-02 17:11:10|21982.2|21970.2|22002|21990|22002|21990|21982.2|21970.2|48
1764695480000|2025-12-02 17:11:20|22000.8|21988.8|22003.4|21991.4|22008.3|21996.3|22000.8|21988.8|2
1764695490000|2025-12-02 17:11:30|22004.6|21992.6|22016.1|21996.1|22016.1|22001.4|22004.6|21992.6|8
1764695500000|2025-12-02 17:11:40|22013.3|22001.3|22007.1|21995.1|22013.4|22001.4|22007.1|21995.1|3
1764695510000|2025-12-02 17:11:50|22004.6|21992.6|21999.6|21987.6|22004.6|21992.6|21999.6|21987.6|7
1764695520000|2025-12-02 17:12:00|21998.4|21986.4|21974.6|21962.6|21998.4|21986.4|21974.6|21962.6|13
1764695530000|2025-12-02 17:12:10|21974.5|21962.5|21979.6|21967.6|21979.6|21967.6|21970.9|21958.9|11
1764695540000|2025-12-02 17:12:20|21978.4|21966.4|21993.3|21981.3|21993.3|21981.3|21978.4|21966.4|6
1764695550000|2025-12-02 17:12:30|21988.4|21976.4|21992.1|21980.1|21992.1|21980.1|21984.6|21969.8|2
1764695560000|2025-12-02 17:12:40|21990.8|21978.8|21983.4|21971.4|21993.4|21981.4|21983.4|21971.4|9
1764695570000|2025-12-02 17:12:50|||||||||3
1764695580000|2025-12-02 17:13:00|21983.3|21971.3|21987.1|21975.1|21988.4|21976.4|21983.3|21971.3|5
1764695590000|2025-12-02 17:13:10|21987.2|21975.2|21990.8|21978.8|21990.9|21978.9|21987.2|21975.2|1
1764695600000|2025-12-02 17:13:20|21989.6|21977.6|22003.3|21991.3|22003.4|21991.4|21989.6|21977.6|4
1764695610000|2025-12-02 17:13:30|22000.9|21988.9|22007.1|21995.1|22007.1|21995.1|21999.6|21987.6|4
1764695620000|2025-12-02 17:13:40|22008.3|21996.3|22013.4|22001.4|22015.9|22003.9|22008.3|21996.3|0
1764695630000|2025-12-02 17:13:50|22012.1|22000.1|22008.3|21996.3|22013.4|22001.4|22007.1|21995.1|2
1764695640000|2025-12-02 17:14:00|22008.4|21996.4|22009.7|21997.7|22017.2|22005.2|22008.4|21996.4|22
1764695650000|2025-12-02 17:14:10|22008.4|21996.4|22002.2|21990.2|22008.4|21996.4|22002.2|21990.2|9
1764695670000|2025-12-02 17:14:30|21995.9|21983.9|21993.5|21981.5|21995.9|21983.9|21992.2|21980.2|4
1764695680000|2025-12-02 17:14:40|21994.7|21982.7|21994.7|21982.7|22002.4|21985.2|21994.7|21982.4|2
1764695690000|2025-12-02 17:14:50|21995.9|21983.9|21994.7|21982.7|21997.1|21985.1|21994.7|21982.7|1
1764695700000|2025-12-02 17:15:00|21997.2|21985.2|21999.7|21987.7|22002.4|21987.7|21997.2|21982.4|2
1764695710000|2025-12-02 17:15:10|21998.4|21986.4|21994.6|21982.6|21998.4|21986.4|21994.6|21982.6|0
1764695720000|2025-12-02 17:15:20|21993.4|21981.4|21992.2|21980.2|21993.4|21981.4|21992.2|21980.2|0
1764695730000|2025-12-02 17:15:30|21993.4|21981.4|22007.2|21995.2|22007.2|21995.2|21993.4|21981.4|6
1764695740000|2025-12-02 17:15:40|22005.9|21993.9|22003.4|21991.4|22005.9|21993.9|22002.2|21990.2|12
1764695750000|2025-12-02 17:15:50|22002.1|21990.1|22004.6|21992.6|22004.6|21992.6|22002.1|21990.1|1
1764695760000|2025-12-02 17:16:00|22007|21995|22004.6|21992.6|22007|21995|22004.6|21992.6|3
1764695770000|2025-12-02 17:16:10|22008.4|21996.4|22007.1|21995.1|22008.4|21996.4|22007.1|21995.1|4
1764695780000|2025-12-02 17:16:20|22008.4|21996.4|22009.6|21997.6|22009.6|21997.6|22008.4|21996.4|0
1764695790000|2025-12-02 17:16:30|22009.7|21997.7|22013.4|22001.4|22013.4|22001.4|22009.7|21997.7|6
1764695800000|2025-12-02 17:16:40|22017.1|22005.1|22015.9|22003.9|22017.1|22005.1|22014.6|22002.6|5
1764695810000|2025-12-02 17:16:50|22015.8|22003.8|22017.1|22005.1|22017.1|22005.1|22014.6|22002.6|5
1764695820000|2025-12-02 17:17:00|||||||||1
1764695830000|2025-12-02 17:17:10|22019.6|22007.6|22025.9|22013.9|22027.2|22015.2|22019.6|22007.6|7
1764695840000|2025-12-02 17:17:20|22021|22009|22020.9|22008.9|22022.1|22010.1|22019.6|22007.6|8
1764695850000|2025-12-02 17:17:30|22019.7|22007.7|22019.7|22007.7|22019.7|22007.7|22019.7|22007.7|0
1764695860000|2025-12-02 17:17:40|22019.6|22007.6|22029.9|22017.9|22035.9|22023.9|22019.6|22007.6|30
1764695870000|2025-12-02 17:17:50|22029.7|22017.7|22033.4|22021.4|22033.4|22021.4|22029.7|22017.7|2
1764695880000|2025-12-02 17:18:00|22029.7|22017.7|22024.7|22012.7|22029.7|22017.7|22024.7|22012.7|3
1764695890000|2025-12-02 17:18:10|22023.4|22011.4|22018.4|22006.4|22024.6|22012.6|22015.9|22003.9|10
1764695900000|2025-12-02 17:18:20|22022.1|22010.1|22025.9|22013.9|22025.9|22013.9|22022.1|22010.1|4
1764695910000|2025-12-02 17:18:30|22027.1|22015.1|22020.9|22008.9|22027.2|22015.2|22020.9|22008.9|4
1764695920000|2025-12-02 17:18:40|22022.1|22010.1|22024.7|22012.7|22024.7|22012.7|22020.9|22008.9|8
1764695930000|2025-12-02 17:18:50|22025.9|22013.9|22024.7|22012.7|22025.9|22013.9|22024.7|22012.7|0
1764695940000|2025-12-02 17:19:00|22024.8|22012.8|22024.7|22012.7|22028.4|22016.4|22024.7|22012.7|4
1764695950000|2025-12-02 17:19:10|||||||||1
1764695960000|2025-12-02 17:19:20|22023.4|22011.4|22025.9|22013.9|22025.9|22013.9|22023.4|22011.4|1
1764695970000|2025-12-02 17:19:30|22027.2|22015.2|22027.2|22015.2|22027.2|22015.2|22027.2|22015.2|0
1764695980000|2025-12-02 17:19:40|22025.9|22013.9|22025.9|22013.9|22025.9|22013.9|22025.9|22013.9|1
1764695990000|2025-12-02 17:19:50|22026|22014|22037.2|22025.2|22037.2|22025.2|22026|22014|3
1764696000000|2025-12-02 17:20:00|22031|22019|22032.2|22020.2|22034.7|22022.7|22031|22019|10
1764696020000|2025-12-02 17:20:20|22040|22020|22039.9|22019.9|22042.2|22030.2|22039.7|22019.9|8
1764696040000|2025-12-02 17:20:40|22037.2|22025.2|22044.7|22032.7|22044.7|22032.7|22037.2|22025.2|1
1764696050000|2025-12-02 17:20:50|22044.9|22032.9|22047.2|22035.2|22054.6|22042.6|22044.9|22032.9|11
1764696060000|2025-12-02 17:21:00|22042|22030|22044.7|22032.7|22044.7|22032.7|22037.2|22025.2|8
1764696070000|2025-12-02 17:21:10|22043.4|22031.4|22043.5|22031.5|22043.5|22031.5|22041.1|22029.1|14
1764696080000|2025-12-02 17:21:20|22043.4|22031.4|22043.5|22031.5|22044.7|22032.7|22042.2|22030.2|1
1764696090000|2025-12-02 17:21:30|22045.9|22033.9|22042.3|22030.3|22045.9|22033.9|22042.3|22030.3|3
1764696100000|2025-12-02 17:21:40|||||||||1
1764696110000|2025-12-02 17:21:50|22048.5|22036.5|22051|22039|22052.2|22040.2|22048.5|22036.5|6
1764696120000|2025-12-02 17:22:00|22044.8|22032.8|22044.8|22032.8|22044.8|22032.8|22044.8|22032.8|7
1764696130000|2025-12-02 17:22:10|22046.1|22034.1|22047.3|22035.3|22047.3|22035.3|22046.1|22034.1|0
1764696150000|2025-12-02 17:22:30|22042.3|22030.3|22038.5|22026.5|22042.3|22030.3|22038.5|22026.5|3
1764696160000|2025-12-02 17:22:40|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|12
1764696170000|2025-12-02 17:22:50|22047.1|22035.1|22048.5|22036.5|22048.5|22036.5|22047.1|22035.1|5
1764696180000|2025-12-02 17:23:00|22048.6|22036.6|22049.8|22037.8|22049.8|22037.8|22048.6|22036.6|3
1764696190000|2025-12-02 17:23:10|22051|22039|22053.5|22041.5|22053.5|22041.5|22051|22039|5
1764696200000|2025-12-02 17:23:20|22052.3|22040.3|22053.5|22041.5|22053.5|22041.5|22052.3|22040.3|1
1764696210000|2025-12-02 17:23:30|22052.3|22040.3|22053.5|22041.5|22053.5|22041.5|22052.3|22040.3|2
1764696240000|2025-12-02 17:24:00|22052.3|22040.3|22052.3|22040.3|22052.3|22040.3|22052.3|22040.3|1
1764696250000|2025-12-02 17:24:10|22053.5|22041.5|22053.5|22041.5|22053.5|22041.5|22053.5|22041.5|0
1764696260000|2025-12-02 17:24:20|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|22053.6|22041.6|1
1764696270000|2025-12-02 17:24:30|22049.8|22037.8|22048.6|22036.6|22049.8|22037.8|22048.6|22036.6|4
1764696280000|2025-12-02 17:24:40|22047.3|22035.3|22046|22034|22047.3|22035.3|22046|22034|2
1764696290000|2025-12-02 17:24:50|||||||||1
1764696300000|2025-12-02 17:25:00|22044.8|22032.8|22041|22029|22044.8|22032.8|22041|22029|1
1764696310000|2025-12-02 17:25:10|22038.6|22026.6|22038.6|22026.6|22038.6|22026.6|22038.5|22026.5|2
1764696320000|2025-12-02 17:25:20|22042.2|22030.2|22043.5|22031.5|22043.5|22031.5|22042.2|22030.2|2
1764696330000|2025-12-02 17:25:30|22041.1|22029.1|22042.3|22030.3|22042.3|22030.3|22041.1|22029.1|1
1764696340000|2025-12-02 17:25:40|22043.5|22031.5|22043.5|22031.5|22043.5|22031.5|22043.5|22031.5|0
1764696350000|2025-12-02 17:25:50|22042.3|22030.3|22039.8|22027.8|22042.3|22030.3|22039.8|22027.8|1
1764696360000|2025-12-02 17:26:00|22041|22029|22048.5|22036.5|22049.8|22037.8|22041|22029|6
1764696370000|2025-12-02 17:26:10|22044.8|22032.8|22047.2|22035.2|22047.2|22035.2|22043.5|22031.5|5
1764696380000|2025-12-02 17:26:20|22047.3|22035.3|22048.5|22036.5|22048.5|22036.5|22047.3|22035.3|0
1764696390000|2025-12-02 17:26:30|||||||||1
1764696410000|2025-12-02 17:26:50|22047.3|22035.3|22048.5|22036.5|22048.5|22036.5|22044.8|22032.8|2
1764696420000|2025-12-02 17:27:00|22047.3|22035.3|22039.7|22027.7|22047.3|22035.3|22039.7|22027.7|41
1764696430000|2025-12-02 17:27:10|22038.5|22026.5|22038.5|22026.5|22038.5|22026.5|22038.5|22026.5|4
1764696440000|2025-12-02 17:27:20|22038.4|22026.4|22032.2|22020.2|22038.4|22026.4|22029.7|22017.7|15
1764696450000|2025-12-02 17:27:30|22033.5|22021.5|22036|22024|22036|22024|22033.5|22021.5|7
1764696460000|2025-12-02 17:27:40|22034.7|22022.7|22033.5|22021.5|22034.7|22022.7|22033.5|22021.5|3
1764696470000|2025-12-02 17:27:50|22035.9|22023.9|22037.3|22025.3|22037.3|22025.3|22035.9|22023.9|4
1764696480000|2025-12-02 17:28:00|22037.2|22025.2|22041|22029|22041|22029|22037.2|22025.2|1
1764696490000|2025-12-02 17:28:10|22042.2|22030.2|22043.5|22031.5|22043.5|22031.5|22042.2|22030.2|1
1764696500000|2025-12-02 17:28:20|22044.7|22032.7|22043.5|22031.5|22044.8|22032.8|22043.5|22031.5|6
1764696510000|2025-12-02 17:28:30|22044.8|22032.8|22046|22034|22046|22034|22044.8|22032.8|6
1764696520000|2025-12-02 17:28:40|22044.6|22032.6|22039.7|22027.7|22044.6|22032.6|22039.7|22027.7|7
1764696530000|2025-12-02 17:28:50|22041|22029|22042.2|22030.2|22042.2|22030.2|22039.7|22027.7|2
1764696540000|2025-12-02 17:29:00|22039.8|22027.8|22042.2|22030.2|22042.2|22030.2|22039.8|22027.8|2
1764696550000|2025-12-02 17:29:10|22041|22029|22041|22029|22041|22029|22041|22029|1
1764696560000|2025-12-02 17:29:20|22042.3|22030.3|22044.7|22032.7|22044.7|22032.7|22042.3|22030.3|2
1764696570000|2025-12-02 17:29:30|22046|22034|22048.5|22036.5|22049.7|22037.7|22046|22034|1
1764696580000|2025-12-02 17:29:40|22047.3|22035.3|22057.2|22045.2|22058.4|22046.4|22047.3|22035.3|1
1764696590000|2025-12-02 17:29:50|22056|22044|22057.2|22045.2|22057.2|22045.2|22056|22044|2
1764696600000|2025-12-02 17:30:00|22054.7|22042.7|22061|22049|22061|22049|22053.5|22041.5|5
1764696610000|2025-12-02 17:30:10|22062.2|22050.2|22061|22049|22062.2|22050.2|22061|22049|6
1764696620000|2025-12-02 17:30:20|22062.2|22050.2|22057.3|22045.3|22062.2|22050.2|22056.1|22044.1|3
1764696630000|2025-12-02 17:30:30|22054.8|22042.8|22053.6|22041.6|22054.8|22042.8|22053.6|22041.6|3
1764696640000|2025-12-02 17:30:40|22061|22049|22062.3|22050.3|22062.3|22050.3|22058.5|22046.5|12
1764696660000|2025-12-02 17:31:00|22058.6|22046.6|22058.6|22046.6|22058.6|22046.6|22058.6|22046.6|7
1764696670000|2025-12-02 17:31:10|22058.5|22046.5|22057.3|22045.3|22058.5|22046.5|22057.3|22045.3|5
1764696680000|2025-12-02 17:31:20|22058.5|22046.5|22057.3|22045.3|22058.5|22046.5|22057.3|22045.3|1
1764696690000|2025-12-02 17:31:30|22058.5|22046.5|22058.5|22046.5|22058.5|22046.5|22058.5|22046.5|0
1764696700000|2025-12-02 17:31:40|22056.1|22044.1|22052.3|22040.3|22056.1|22044.1|22052.3|22040.3|8
1764696710000|2025-12-02 17:31:50|22053.5|22041.5|22053.5|22041.5|22053.5|22041.5|22052.3|22040.3|13
1764696720000|2025-12-02 17:32:00|||||||||1
1764696730000|2025-12-02 17:32:10|22052.3|22040.3|22038.5|22026.5|22052.3|22040.3|22038.5|22026.5|8
1764696740000|2025-12-02 17:32:20|22039.8|22027.8|22042.3|22030.3|22043.5|22031.5|22039.8|22027.8|6
1764696750000|2025-12-02 17:32:30|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|0
1764696760000|2025-12-02 17:32:40|22042.3|22030.3|22038.5|22026.5|22042.3|22030.3|22038.5|22026.5|2
1764696770000|2025-12-02 17:32:50|22041|22029|22038.5|22026.5|22041|22029|22038.5|22026.5|6
1764696780000|2025-12-02 17:33:00|22033.5|22021.5|22033.5|22021.5|22033.5|22021.5|22033.5|22021.5|7
1764696790000|2025-12-02 17:33:10|22034.7|22022.7|22032.2|22020.2|22036|22024|22032.2|22020.2|5
1764696800000|2025-12-02 17:33:20|22038.5|22026.5|22041|22029|22041|22029|22038.5|22026.5|4
1764696810000|2025-12-02 17:33:30|22033.5|22021.5|22036|22024|22036|22024|22033.5|22021.5|5
1764696820000|2025-12-02 17:33:40|||||||||1
1764696830000|2025-12-02 17:33:50|22034.8|22022.8|22031|22019|22034.8|22022.8|22031|22019|4
1764696840000|2025-12-02 17:34:00|22032.3|22020.3|22038.5|22026.5|22038.5|22026.5|22032.3|22020.3|9
1764696850000|2025-12-02 17:34:10|22037.3|22025.3|22032.3|22020.3|22037.3|22025.3|22032.3|22020.3|1
1764696860000|2025-12-02 17:34:20|22032.2|22020.2|22027.2|22015.2|22032.2|22020.2|22027.2|22015.2|1
1764696870000|2025-12-02 17:34:30|22023.5|22011.5|22019.8|22007.8|22023.5|22011.5|22019.7|22007.7|14
1764696880000|2025-12-02 17:34:40|22021|22009|22018.5|22006.5|22021|22009|22018.5|22006.5|0
1764696890000|2025-12-02 17:34:50|22022.3|22010.3|22023.5|22011.5|22023.5|22011.5|22022.3|22010.3|5
1764696900000|2025-12-02 17:35:00|22022.3|22010.3|22021|22009|22023.5|22011.5|22021|22009|0
1764696910000|2025-12-02 17:35:10|22019.8|22007.8|22017.3|22005.3|22019.8|22007.8|22013.5|22001.5|13
1764696920000|2025-12-02 17:35:20|22018.5|22006.5|22022.3|22010.3|22022.3|22010.3|22018.5|22006.5|4
1764696930000|2025-12-02 17:35:30|22021.1|22009.1|22019.8|22007.8|22021.1|22009.1|22019.8|22007.8|0
1764696940000|2025-12-02 17:35:40|22021|22009|22021|22009|22021|22009|22021|22009|0
1764696950000|2025-12-02 17:35:50|22022.3|22010.3|22018.5|22006.5|22023.5|22011.5|22018.5|22006.5|4
1764696970000|2025-12-02 17:36:10|22024.8|22012.8|22022.3|22010.3|22024.8|22012.8|22022.3|22010.3|6
1764696980000|2025-12-02 17:36:20|22021.1|22009.1|22013.5|22001.5|22021.1|22009.1|22013.5|22001.5|1
1764696990000|2025-12-02 17:36:30|22017.3|22005.3|22021|22009|22021|22009|22017.3|22005.3|3
1764697000000|2025-12-02 17:36:40|22019.8|22007.8|22019.8|22007.8|22019.8|22007.8|22017.3|22005.3|1
1764697010000|2025-12-02 17:36:50|22018.6|22006.6|22023.6|22011.6|22023.6|22011.6|22018.5|22006.5|4
1764697040000|2025-12-02 17:37:20|||||||||39
1764697050000|2025-12-02 17:37:30|22024.8|22012.8|22026.1|22014.1|22026.1|22014.1|22024.8|22012.8|2
1764697070000|2025-12-02 17:37:50|22026|22014|22023.6|22011.6|22026.1|22014.1|22023.6|22011.6|5
1764697080000|2025-12-02 17:38:00|22021.1|22009.1|22021.1|22009.1|22021.1|22009.1|22021.1|22009.1|2
1764697090000|2025-12-02 17:38:10|||||||||1
1764697100000|2025-12-02 17:38:20|22026|22014|22026.1|22014.1|22026.1|22014.1|22026|22014|4
1764697110000|2025-12-02 17:38:30|||||||||1
1764697140000|2025-12-02 17:39:00|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|0
1764697150000|2025-12-02 17:39:10|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|7
1764697160000|2025-12-02 17:39:20|22027.3|22015.3|22027.3|22015.3|22027.3|22015.3|22024.8|22012.8|7
1764697170000|2025-12-02 17:39:30|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|22026|22014|2
1764697180000|2025-12-02 17:39:40|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|22024.8|22012.8|2
1764697190000|2025-12-02 17:39:50|22023.6|22011.6|22023.6|22011.6|22023.6|22011.6|22023.6|22011.6|1
1764697200000|2025-12-02 17:40:00|22019.8|22007.8|22021.1|22009.1|22021.1|22009.1|22019.8|22007.8|2
1764697210000|2025-12-02 17:40:10|22022.3|22010.3|22021.1|22009.1|22024.8|22012.8|22021.1|22009.1|1
1764697230000|2025-12-02 17:40:30|22023.6|22011.6|22026.1|22014.1|22026.1|22014.1|22023.6|22011.6|1
1764697240000|2025-12-02 17:40:40|22023.6|22011.6|22023.6|22011.6|22023.6|22011.6|22023.6|22011.6|3
1764697260000|2025-12-02 17:41:00|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|1
1764697270000|2025-12-02 17:41:10|22024.8|22012.8|22023.6|22011.6|22026.1|22014.1|22023.6|22011.6|5
1764697280000|2025-12-02 17:41:20|22026.1|22014.1|22023.6|22011.6|22026.1|22014.1|22023.6|22011.6|4
1764697290000|2025-12-02 17:41:30|22024.8|22012.8|22023.6|22011.6|22024.8|22012.8|22022.3|22010.3|40
1764697300000|2025-12-02 17:41:40|22022.3|22010.3|22031|22019|22031|22019|22022.3|22010.3|5
1764697310000|2025-12-02 17:41:50|22031.1|22019.1|22031.1|22019.1|22031.1|22019.1|22031.1|22019.1|3
1764697320000|2025-12-02 17:42:00|22031|22019|22033.6|22021.6|22033.6|22021.6|22031|22019|1
1764697330000|2025-12-02 17:42:10|22034.8|22022.8|22033.5|22021.5|22034.8|22022.8|22033.5|22021.5|0
1764697350000|2025-12-02 17:42:30|22033.6|22021.6|22033.5|22021.5|22036|22024|22033.5|22021.5|6
1764697360000|2025-12-02 17:42:40|22033.4|22021.4|22033.4|22021.4|22033.4|22021.4|22033.4|22021.4|9
1764697370000|2025-12-02 17:42:50|22034.7|22022.7|22034.7|22022.7|22034.7|22022.7|22034.7|22022.7|1
1764697390000|2025-12-02 17:43:10|22040|22020|22039.8|22027.8|22040|22027.8|22036|22020|5
1764697400000|2025-12-02 17:43:20|22039.7|22027.7|22042.2|22030.2|22042.3|22030.3|22039.7|22027.7|0
1764697410000|2025-12-02 17:43:30|22044.7|22032.7|22039.7|22027.7|22044.7|22032.7|22039.7|22027.7|2
1764697420000|2025-12-02 17:43:40|22038.5|22026.5|22038.5|22026.5|22038.5|22026.5|22038.5|22026.5|9
1764697430000|2025-12-02 17:43:50|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|2
1764697440000|2025-12-02 17:44:00|22041|22029|22044.8|22032.8|22044.8|22032.8|22041|22029|4
1764697450000|2025-12-02 17:44:10|22043.6|22031.6|22043.6|22031.6|22043.6|22031.6|22043.6|22031.6|1
1764697460000|2025-12-02 17:44:20|22044.8|22032.8|22043.6|22031.6|22044.8|22032.8|22043.6|22031.6|0
1764697480000|2025-12-02 17:44:40|22044.8|22032.8|22041.1|22029.1|22044.8|22032.8|22041.1|22029.1|6
1764697500000|2025-12-02 17:45:00|22039.8|22027.8|22048.6|22036.6|22049.7|22037.7|22039.8|22027.8|7
1764697510000|2025-12-02 17:45:10|22048.5|22036.5|22046.1|22034.1|22048.5|22036.5|22046.1|22034.1|0
1764697520000|2025-12-02 17:45:20|22044.8|22032.8|22041.1|22029.1|22044.8|22032.8|22039.8|22027.8|5
1764697530000|2025-12-02 17:45:30|22042.4|22030.4|22043.6|22031.6|22043.6|22031.6|22042.4|22030.4|0
1764697540000|2025-12-02 17:45:40|22038.5|22026.5|22037.3|22025.3|22038.5|22026.5|22037.3|22025.3|14
1764697560000|2025-12-02 17:46:00|22039.8|22027.8|22038.6|22026.6|22039.8|22027.8|22038.6|22026.6|4
1764697570000|2025-12-02 17:46:10|22038.5|22026.5|22037.3|22025.3|22038.5|22026.5|22037.3|22025.3|1
1764697580000|2025-12-02 17:46:20|22039.8|22027.8|22041.1|22029.1|22041.1|22029.1|22039.8|22027.8|7
1764697590000|2025-12-02 17:46:30|22039.8|22027.8|22043.6|22031.6|22043.6|22031.6|22039.8|22027.8|4
1764697600000|2025-12-02 17:46:40|22044.8|22032.8|22047.4|22035.4|22047.4|22035.4|22044.8|22032.8|0
1764697610000|2025-12-02 17:46:50|22048.6|22036.6|22051.1|22039.1|22051.1|22039.1|22048.6|22036.6|0
1764697620000|2025-12-02 17:47:00|22049.8|22037.8|22053.6|22041.6|22053.6|22041.6|22048.6|22036.6|1
1764697630000|2025-12-02 17:47:10|22052.4|22040.4|22068.6|22056.6|22069.9|22057.9|22052.3|22040.3|6
1764697640000|2025-12-02 17:47:20|22069.9|22057.9|22071.1|22059.1|22071.1|22059.1|22069.8|22057.8|2
1764697650000|2025-12-02 17:47:30|22071.3|22059.3|22068.6|22056.6|22071.3|22059.3|22068.6|22056.6|12
1764697660000|2025-12-02 17:47:40|||||||||1
1764697670000|2025-12-02 17:47:50|22059.9|22047.9|22059.9|22047.9|22059.9|22047.9|22059.9|22047.9|4
1764697680000|2025-12-02 17:48:00|22058.7|22046.7|22058.7|22046.7|22061.2|22049.2|22058.7|22046.7|7
1764697700000|2025-12-02 17:48:20|22063.7|22051.7|22063.8|22051.8|22063.8|22051.8|22063.7|22051.7|9
1764697710000|2025-12-02 17:48:30|22062.6|22050.6|22061.3|22049.3|22065|22053|22061.3|22049.3|5
1764697720000|2025-12-02 17:48:40|22060.1|22048.1|22062.5|22050.5|22062.5|22050.5|22060|22048|4
1764697730000|2025-12-02 17:48:50|||||||||20
1764697740000|2025-12-02 17:49:00|||||||||1
1764697750000|2025-12-02 17:49:10|22063.7|22051.7|22063.7|22051.7|22063.7|22051.7|22057.5|22045.5|20
1764697760000|2025-12-02 17:49:20|22062.5|22050.5|22065|22053|22065|22053|22061.3|22049.3|2
1764697770000|2025-12-02 17:49:30|22064.9|22052.9|22063.7|22051.7|22064.9|22052.9|22063.7|22051.7|1
1764697780000|2025-12-02 17:49:40|22068.7|22056.7|22068.7|22056.7|22068.7|22056.7|22068.7|22056.7|4
1764697790000|2025-12-02 17:49:50|22067.5|22055.5|22072.5|22060.5|22072.5|22060.5|22067.5|22055.5|2
1764697800000|2025-12-02 17:50:00|22073.7|22061.7|22071.2|22059.2|22073.7|22061.7|22071.2|22059.2|1
1764697820000|2025-12-02 17:50:20|22071.1|22059.1|22066.2|22054.2|22071.1|22059.1|22066.2|22054.2|2
1764697830000|2025-12-02 17:50:30|22065|22053|22067.5|22055.5|22067.5|22055.5|22065|22053|1
1764697840000|2025-12-02 17:50:40|22068.7|22056.7|22067.5|22055.5|22068.7|22056.7|22067.5|22055.5|0
1764697850000|2025-12-02 17:50:50|22064.9|22052.9|22068.7|22056.7|22068.7|22056.7|22064.9|22052.9|0
1764697860000|2025-12-02 17:51:00|22067.5|22055.5|22070|22058|22070|22058|22066.3|22054.3|1
1764697870000|2025-12-02 17:51:10|22071.2|22059.2|22068.8|22056.8|22072.4|22060.4|22068.8|22056.8|11
1764697880000|2025-12-02 17:51:20|22068.7|22056.7|22068.7|22056.7|22068.8|22056.8|22067.5|22055.5|5
1764697890000|2025-12-02 17:51:30|22068.8|22056.8|22066.2|22054.2|22073.7|22061.7|22066.2|22054.2|5
1764697910000|2025-12-02 17:51:50|22066.3|22054.3|22067.5|22055.5|22067.5|22055.5|22066.3|22054.3|0
1764697920000|2025-12-02 17:52:00|22066.3|22054.3|22065|22053|22066.3|22054.3|22063.8|22051.8|0
1764697940000|2025-12-02 17:52:20|22058.8|22046.8|22060.1|22048.1|22061.3|22049.3|22057.5|22045.5|5
1764697950000|2025-12-02 17:52:30|22061.3|22049.3|22061.3|22049.3|22061.3|22049.3|22061.3|22049.3|0
1764697960000|2025-12-02 17:52:40|22060|22048|22060.1|22048.1|22060.1|22048.1|22060|22048|0
1764697970000|2025-12-02 17:52:50|22060|22048|22058.8|22046.8|22060|22048|22057.5|22045.5|2
1764697980000|2025-12-02 17:53:00|22057.5|22045.5|22056.3|22044.3|22057.5|22045.5|22056.3|22044.3|0
1764698000000|2025-12-02 17:53:20|22055.1|22043.1|22062.5|22050.5|22062.5|22050.5|22055.1|22043.1|6
1764698010000|2025-12-02 17:53:30|22062.6|22050.6|22062.6|22050.6|22063.8|22051.8|22062.5|22050.5|1
1764698020000|2025-12-02 17:53:40|22060|22048|22062.5|22050.5|22062.5|22050.5|22058.8|22046.8|1
1764698030000|2025-12-02 17:53:50|22062.6|22050.6|22058.8|22046.8|22062.6|22050.6|22058.8|22046.8|2
1764698040000|2025-12-02 17:54:00|22057.6|22045.6|22058.8|22046.8|22058.8|22046.8|22057.6|22045.6|1
1764698070000|2025-12-02 17:54:30|22057.6|22045.6|22057.6|22045.6|22057.6|22045.6|22057.6|22045.6|1
1764698080000|2025-12-02 17:54:40|22058.8|22046.8|22058.8|22046.8|22058.8|22046.8|22058.8|22046.8|1
1764698090000|2025-12-02 17:54:50|22057.6|22045.6|22057.6|22045.6|22057.6|22045.6|22057.6|22045.6|2
1764698100000|2025-12-02 17:55:00|22058.8|22046.8|22058.8|22046.8|22058.8|22046.8|22058.8|22046.8|3
1764698110000|2025-12-02 17:55:10|22058.7|22046.7|22053.7|22041.7|22058.7|22046.7|22051.3|22039.3|30
1764698120000|2025-12-02 17:55:20|22053.8|22041.8|22056.3|22044.3|22056.3|22044.3|22053.8|22041.8|8
1764698130000|2025-12-02 17:55:30|||||||||5
1764698140000|2025-12-02 17:55:40|22053.9|22041.9|22053.8|22041.8|22053.9|22041.9|22053.8|22041.8|1
1764698150000|2025-12-02 17:55:50|22052.6|22040.6|22052.6|22040.6|22052.6|22040.6|22052.6|22040.6|0
1764698160000|2025-12-02 17:56:00|22053.8|22041.8|22053.8|22041.8|22053.8|22041.8|22053.8|22041.8|5
1764698170000|2025-12-02 17:56:10|||||||||2
1764698180000|2025-12-02 17:56:20|22052.6|22040.6|22051.3|22039.3|22052.6|22040.6|22051.3|22039.3|1
1764698190000|2025-12-02 17:56:30|22050.1|22038.1|22050.1|22038.1|22050.1|22038.1|22050.1|22038.1|0
1764698200000|2025-12-02 17:56:40|22048.8|22036.8|22040.1|22028.1|22048.8|22036.8|22037.5|22025.5|7
1764698210000|2025-12-02 17:56:50|22038.8|22026.8|22037.6|22025.6|22038.8|22026.8|22037.6|22025.6|0
1764698220000|2025-12-02 17:57:00|22038.8|22026.8|22037.6|22025.6|22038.8|22026.8|22037.6|22025.6|7
1764698230000|2025-12-02 17:57:10|22038.8|22026.8|22040.1|22028.1|22040.1|22028.1|22038.8|22026.8|5
1764698240000|2025-12-02 17:57:20|||||||||3
1764698250000|2025-12-02 17:57:30|22041.3|22029.3|22043.8|22031.8|22043.8|22031.8|22040.1|22028.1|2
1764698260000|2025-12-02 17:57:40|22042.6|22030.6|22040.1|22028.1|22042.6|22030.6|22040.1|22028.1|3
1764698280000|2025-12-02 17:58:00|22041.3|22029.3|22046.2|22034.2|22046.2|22034.2|22041.3|22029.3|1
1764698290000|2025-12-02 17:58:10|22046.3|22034.3|22046.3|22034.3|22046.3|22034.3|22046.3|22034.3|0
1764698300000|2025-12-02 17:58:20|22045.1|22033.1|22045.1|22033.1|22045.1|22033.1|22045.1|22033.1|1
1764698310000|2025-12-02 17:58:30|22043.8|22031.8|22041.3|22029.3|22043.8|22031.8|22040.1|22028.1|4
1764698320000|2025-12-02 17:58:40|22037.6|22025.6|22032.6|22020.6|22037.6|22025.6|22031.3|22019.3|4
1764698330000|2025-12-02 17:58:50|22032.5|22020.5|22032.6|22020.6|22032.6|22020.6|22032.5|22020.5|0
1764698340000|2025-12-02 17:59:00|22031.3|22019.3|22026.3|22014.3|22031.3|22019.3|22026.3|22014.3|5
1764698360000|2025-12-02 17:59:20|22027.5|22015.5|22026.3|22014.3|22027.5|22015.5|22026.3|22014.3|6
1764698370000|2025-12-02 17:59:30|22018.8|22006.8|22023.8|22011.8|22023.8|22011.8|22018.8|22006.8|7
1764698380000|2025-12-02 17:59:40|22023.9|22011.9|22031.3|22019.3|22031.3|22019.3|22023.9|22011.9|3
1764698390000|2025-12-02 17:59:50|22030.1|22018.1|22031.3|22019.3|22031.3|22019.3|22030.1|22018.1|0
1764698400000|2025-12-02 18:00:00|22028.8|22016.8|22027.5|22015.5|22028.8|22016.8|22025|22013|18
1764698410000|2025-12-02 18:00:10|22026.2|22014.2|22023.8|22011.8|22026.3|22014.3|22023.8|22011.8|7
1764698420000|2025-12-02 18:00:20|22022.6|22010.6|22023.7|22011.7|22023.7|22011.7|22020.1|22008.1|17
1764698430000|2025-12-02 18:00:30|||||||||6
1764698440000|2025-12-02 18:00:40|||||||||7
1764698460000|2025-12-02 18:01:00|22027.5|22015.5|22030.1|22018.1|22030.1|22018.1|22027.5|22015.5|1
1764698470000|2025-12-02 18:01:10|||||||||1
1764698480000|2025-12-02 18:01:20|22027.6|22015.6|22021.2|22009.2|22027.6|22015.6|22020|22008|8
1764698490000|2025-12-02 18:01:30|22022.4|22010.4|22021.3|22009.3|22023.7|22011.7|22021.3|22009.3|6
1764698500000|2025-12-02 18:01:40|22021.2|22009.2|22013.8|22001.8|22023.7|22011.7|22013.8|22001.8|38
1764698510000|2025-12-02 18:01:50|22013.7|22001.7|22006.3|21994.3|22013.8|22001.8|22006.3|21994.3|11
1764698520000|2025-12-02 18:02:00|||||||||4
1764698530000|2025-12-02 18:02:10|22008.8|21996.8|22013.8|22001.8|22013.8|22001.8|22008.8|21996.8|13
1764698540000|2025-12-02 18:02:20|22013.9|22001.9|22013.8|22001.8|22016.3|22004.3|22013.8|22001.8|5
1764698550000|2025-12-02 18:02:30|22011.3|21999.3|22016.3|22004.3|22017.5|22005.5|22011.3|21999.3|4
1764698560000|2025-12-02 18:02:40|22021.3|22009.3|22016.3|22004.3|22021.3|22009.3|22016.3|22004.3|12
1764698570000|2025-12-02 18:02:50|22015|22003|22015|22003|22015|22003|22015|22003|0
1764698580000|2025-12-02 18:03:00|22013.8|22001.8|22018.8|22006.8|22018.8|22006.8|22013.8|22001.8|8
1764698590000|2025-12-02 18:03:10|22017.6|22005.6|22017.6|22005.6|22017.6|22005.6|22017.6|22005.6|6
1764698600000|2025-12-02 18:03:20|22016.4|22004.4|22018.8|22006.8|22018.8|22006.8|22016.3|22004.3|5
1764698610000|2025-12-02 18:03:30|22020|22008|22020.1|22008.1|22020.1|22008.1|22020|22008|0
1764698620000|2025-12-02 18:03:40|22021.3|22009.3|22021.3|22009.3|22022.5|22010.5|22021.3|22009.3|7
1764698630000|2025-12-02 18:03:50|22022.5|22010.5|22021.3|22009.3|22022.5|22010.5|22021.3|22009.3|5
1764698640000|2025-12-02 18:04:00|||||||||10
1764698660000|2025-12-02 18:04:20|22020.1|22008.1|22020.1|22008.1|22020.1|22008.1|22020.1|22008.1|3
1764698670000|2025-12-02 18:04:30|22021.3|22009.3|22020.1|22008.1|22021.3|22009.3|22020.1|22008.1|1
1764698680000|2025-12-02 18:04:40|22021.3|22009.3|22018.8|22006.8|22021.3|22009.3|22018.8|22006.8|1
1764698690000|2025-12-02 18:04:50|22020|22008|22020.1|22008.1|22020.1|22008.1|22020|22008|0
1764698700000|2025-12-02 18:05:00|22020|22008|22031.3|22019.3|22031.3|22019.3|22018.8|22006.8|4
1764698710000|2025-12-02 18:05:10|||||||||5
1764698720000|2025-12-02 18:05:20|22032.5|22020.5|22043.8|22031.8|22043.8|22031.8|22032.5|22020.5|10
1764698730000|2025-12-02 18:05:30|22047.5|22035.5|22047.6|22035.6|22052.8|22038|22047.5|22032.8|6
1764698740000|2025-12-02 18:05:40|22043.9|22031.9|22043.9|22031.9|22043.9|22031.9|22043.9|22031.9|2
1764698750000|2025-12-02 18:05:50|22043.8|22031.8|22046.3|22034.3|22047.5|22035.5|22043.8|22031.8|2
1764698760000|2025-12-02 18:06:00|22046.4|22034.4|22051.3|22039.3|22051.3|22039.3|22046.4|22034.4|1
1764698770000|2025-12-02 18:06:10|22051.4|22039.4|22052.6|22040.6|22052.6|22040.6|22051.4|22039.4|0
1764698780000|2025-12-02 18:06:20|22051.3|22039.3|22057.5|22045.5|22057.6|22045.6|22051.3|22039.3|3
1764698790000|2025-12-02 18:06:30|22056.3|22044.3|22058.8|22046.8|22061.3|22049.3|22056.3|22044.3|6
1764698800000|2025-12-02 18:06:40|||||||||1
1764698810000|2025-12-02 18:06:50|22060|22048|22062.5|22050.5|22062.5|22050.5|22058.8|22046.8|11
1764698820000|2025-12-02 18:07:00|22066.3|22054.3|22066.3|22054.3|22066.3|22054.3|22065|22053|1
1764698830000|2025-12-02 18:07:10|22067.6|22055.6|22065.1|22053.1|22067.6|22055.6|22065.1|22053.1|12
1764698840000|2025-12-02 18:07:20|22063.8|22051.8|22055|22043|22063.8|22051.8|22055|22043|8
1764698850000|2025-12-02 18:07:30|22057.4|22045.4|22057.6|22045.6|22062.5|22050.5|22057.4|22045.4|7
1764698860000|2025-12-02 18:07:40|22056.3|22044.3|22056.3|22044.3|22056.3|22044.3|22056.3|22044.3|5
1764698870000|2025-12-02 18:07:50|22052.6|22040.6|22047.6|22035.6|22053.8|22041.8|22047.6|22035.6|6
1764698880000|2025-12-02 18:08:00|22048.8|22036.8|22051.3|22039.3|22051.3|22039.3|22047.6|22035.6|15
1764698900000|2025-12-02 18:08:20|22052.6|22040.6|22062.6|22050.6|22062.6|22050.6|22052.6|22040.6|6
1764698910000|2025-12-02 18:08:30|22061.3|22049.3|22061.3|22049.3|22061.3|22049.3|22061.3|22049.3|1
1764698930000|2025-12-02 18:08:50|22058.9|22046.9|22051.3|22039.3|22058.9|22046.9|22051.3|22039.3|4
1764698940000|2025-12-02 18:09:00|22050.1|22038.1|22053.8|22041.8|22053.8|22041.8|22048.8|22036.8|6
1764698950000|2025-12-02 18:09:10|22055.1|22043.1|22052.6|22040.6|22055.1|22043.1|22052.6|22040.6|11
1764698960000|2025-12-02 18:09:20|22052.5|22040.5|22045.1|22033.1|22052.6|22040.6|22045.1|22033.1|9
1764698970000|2025-12-02 18:09:30|22043.8|22031.8|22043.8|22031.8|22043.9|22031.9|22043.8|22031.8|11
1764698980000|2025-12-02 18:09:40|22042.6|22030.6|22042.6|22030.6|22042.6|22030.6|22038.8|22026.8|7
1764698990000|2025-12-02 18:09:50|22041.3|22029.3|22041.3|22029.3|22042.6|22030.6|22040.1|22028.1|7
1764699000000|2025-12-02 18:10:00|22040.1|22028.1|22040.1|22028.1|22042.6|22030.6|22040.1|22028.1|6
1764699010000|2025-12-02 18:10:10|||||||||1
1764699020000|2025-12-02 18:10:20|22041.3|22029.3|22038.8|22026.8|22041.3|22029.3|22038.8|22026.8|1
1764699040000|2025-12-02 18:10:40|22040.1|22028.1|22040.1|22028.1|22040.1|22028.1|22040.1|22028.1|3
1764699070000|2025-12-02 18:11:10|22041.3|22029.3|22035.1|22023.1|22041.3|22029.3|22035.1|22023.1|3
1764699080000|2025-12-02 18:11:20|22036.3|22024.3|22036.3|22024.3|22036.3|22024.3|22036.3|22024.3|4
1764699100000|2025-12-02 18:11:40|22040.1|22028.1|22040.1|22028.1|22040.1|22028.1|22040.1|22028.1|4
1764699120000|2025-12-02 18:12:00|22038.8|22026.8|22036.3|22024.3|22038.8|22026.8|22032.6|22020.6|5
1764699130000|2025-12-02 18:12:10|22033.8|22021.8|22038.8|22026.8|22038.8|22026.8|22033.8|22021.8|4
1764699140000|2025-12-02 18:12:20|22040.1|22028.1|22043.8|22031.8|22043.8|22031.8|22040.1|22028.1|3
1764699150000|2025-12-02 18:12:30|22042.6|22030.6|22041.4|22029.4|22042.6|22030.6|22041.4|22029.4|2
1764699170000|2025-12-02 18:12:50|22043.9|22031.9|22043.9|22031.9|22043.9|22031.9|22043.9|22031.9|2
1764699180000|2025-12-02 18:13:00|22045.1|22033.1|22046.4|22034.4|22046.4|22034.4|22045.1|22033.1|1
1764699190000|2025-12-02 18:13:10|22047.6|22035.6|22043.9|22031.9|22047.6|22035.6|22043.9|22031.9|2
1764699200000|2025-12-02 18:13:20|22046.4|22034.4|22048.9|22036.9|22050|22038|22046.4|22034.4|8
1764699210000|2025-12-02 18:13:30|22050.1|22038.1|22052.6|22040.6|22052.6|22040.6|22050.1|22038.1|1
1764699230000|2025-12-02 18:13:50|22053.9|22041.9|22053.9|22041.9|22053.9|22041.9|22053.9|22041.9|3
1764699250000|2025-12-02 18:14:10|||||||||1
1764699260000|2025-12-02 18:14:20|22051.4|22039.4|22047.6|22035.6|22053.8|22041.8|22046.3|22034.3|4
1764699270000|2025-12-02 18:14:30|22046.4|22034.4|22040.1|22028.1|22046.4|22034.4|22040.1|22028.1|1
1764699280000|2025-12-02 18:14:40|22038.9|22026.9|22038.9|22026.9|22038.9|22026.9|22037.6|22025.6|3
1764699290000|2025-12-02 18:14:50|22040.1|22028.1|22040.1|22028.1|22040.1|22028.1|22040.1|22028.1|2
1764699300000|2025-12-02 18:15:00|22038.9|22026.9|22037.5|22025.5|22038.9|22026.9|22037.5|22025.5|3
1764699310000|2025-12-02 18:15:10|22035.1|22023.1|22033.9|22021.9|22035.1|22023.1|22033.9|22021.9|5
1764699320000|2025-12-02 18:15:20|22035.1|22023.1|22038.8|22026.8|22038.8|22026.8|22035.1|22023.1|7
1764699330000|2025-12-02 18:15:30|22036.3|22024.3|22033.9|22021.9|22036.3|22024.3|22033.9|22021.9|4
1764699350000|2025-12-02 18:15:50|22035.1|22023.1|22035.1|22023.1|22035.1|22023.1|22035.1|22023.1|4
1764699360000|2025-12-02 18:16:00|22041.4|22029.4|22045.1|22033.1|22045.1|22033.1|22041.4|22029.4|5
1764699370000|2025-12-02 18:16:10|22046.4|22034.4|22043.9|22031.9|22046.4|22034.4|22043.8|22031.8|1
1764699380000|2025-12-02 18:16:20|22045.1|22033.1|22048.9|22036.9|22048.9|22036.9|22042.6|22030.6|18
1764699390000|2025-12-02 18:16:30|22050.1|22038.1|22050.1|22038.1|22050.1|22038.1|22050.1|22038.1|0
1764699400000|2025-12-02 18:16:40|||||||||1
1764699410000|2025-12-02 18:16:50|22047.6|22035.6|22047.6|22035.6|22047.6|22035.6|22047.6|22035.6|2
1764699420000|2025-12-02 18:17:00|22048.9|22036.9|22050.1|22038.1|22050.1|22038.1|22048.9|22036.9|0
1764699430000|2025-12-02 18:17:10|22051.4|22039.4|22051.4|22039.4|22051.4|22039.4|22051.4|22039.4|0
1764699440000|2025-12-02 18:17:20|22052.6|22040.6|22051.4|22039.4|22052.6|22040.6|22051.4|22039.4|1
1764699450000|2025-12-02 18:17:30|22051.3|22039.3|22051.3|22039.3|22051.3|22039.3|22051.3|22039.3|2
1764699460000|2025-12-02 18:17:40|22050.1|22038.1|22051.4|22039.4|22051.4|22039.4|22050.1|22038.1|2
1764699470000|2025-12-02 18:17:50|22052.6|22040.6|22052.6|22040.6|22052.6|22040.6|22052.6|22040.6|2
1764699490000|2025-12-02 18:18:10|||||||||2
1764699500000|2025-12-02 18:18:20|22051.4|22039.4|22052.6|22040.6|22055.1|22043.1|22051.4|22039.4|7
1764699510000|2025-12-02 18:18:30|22051.4|22039.4|22055.1|22043.1|22055.1|22043.1|22051.4|22039.4|3
1764699520000|2025-12-02 18:18:40|22060.1|22048.1|22060.1|22048.1|22060.1|22048.1|22060.1|22048.1|9
1764699530000|2025-12-02 18:18:50|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|22061.4|22049.4|2
1764699540000|2025-12-02 18:19:00|22060.2|22048.2|22088.9|22076.9|22088.9|22076.9|22060.1|22048.1|13
1764699550000|2025-12-02 18:19:10|22090.1|22078.1|22090.1|22078.1|22090.1|22078.1|22090.1|22078.1|3
1764699560000|2025-12-02 18:19:20|22087.6|22075.6|22082.6|22070.6|22087.6|22075.6|22082.6|22070.6|9
1764699570000|2025-12-02 18:19:30|22081.4|22069.4|22071.4|22059.4|22082.6|22070.6|22071.4|22059.4|11
1764699580000|2025-12-02 18:19:40|22070.1|22058.1|22078.9|22066.9|22080|22068|22070.1|22058.1|5
1764699590000|2025-12-02 18:19:50|22080.1|22068.1|22077.6|22065.6|22082.5|22070.5|22077.6|22065.6|1
1764699600000|2025-12-02 18:20:00|22072.6|22060.6|22070.1|22058.1|22072.6|22060.6|22070.1|22058.1|1
1764699610000|2025-12-02 18:20:10|22072.5|22060.5|22068.9|22056.9|22072.5|22060.5|22068.9|22056.9|2
1764699620000|2025-12-02 18:20:20|22070.1|22058.1|22073.9|22061.9|22073.9|22061.9|22068.9|22056.9|6
1764699630000|2025-12-02 18:20:30|22070.1|22058.1|22072.7|22060.7|22072.7|22060.7|22070.1|22058.1|1
1764699640000|2025-12-02 18:20:40|22072.6|22060.6|22072.6|22060.6|22072.6|22060.6|22070.1|22058.1|0
1764699650000|2025-12-02 18:20:50|22073.9|22061.9|22071.3|22059.3|22073.9|22061.9|22068.9|22056.9|4
1764699660000|2025-12-02 18:21:00|22071.4|22059.4|22071.4|22059.4|22072.6|22060.6|22071.4|22059.4|0
1764699670000|2025-12-02 18:21:10|22072.6|22060.6|22068.9|22056.9|22078.9|22066.9|22068.9|22056.9|11
1764699680000|2025-12-02 18:21:20|22070|22058|22082.5|22070.5|22082.5|22070.5|22070|22058|6
1764699690000|2025-12-02 18:21:30|22083.8|22071.8|22083.8|22071.8|22083.8|22071.8|22083.8|22071.8|0
1764699700000|2025-12-02 18:21:40|22077.6|22065.6|22068.9|22056.9|22077.6|22065.6|22067.7|22055.7|18
1764699720000|2025-12-02 18:22:00|22069|22057|22075.1|22063.1|22077.9|22063.1|22069|22057|4
1764699730000|2025-12-02 18:22:10|22072.6|22060.6|22077.6|22065.6|22077.6|22065.6|22072.6|22060.6|0
1764699740000|2025-12-02 18:22:20|22080.1|22068.1|22077.7|22065.7|22081.3|22069.3|22077.7|22065.7|5
1764699750000|2025-12-02 18:22:30|22077.6|22065.6|22076.4|22064.4|22077.6|22065.6|22076.4|22064.4|0
1764699770000|2025-12-02 18:22:50|22077.6|22065.6|22076.4|22064.4|22077.6|22065.6|22076.4|22064.4|2
1764699780000|2025-12-02 18:23:00|22077.6|22065.6|22077.6|22065.6|22077.6|22065.6|22077.6|22065.6|3
1764699800000|2025-12-02 18:23:20|22076.4|22064.4|22081.4|22069.4|22081.4|22069.4|22076.4|22064.4|23
1764699810000|2025-12-02 18:23:30|22080.2|22068.2|22087.7|22075.7|22087.7|22075.7|22080.2|22068.2|3
1764699820000|2025-12-02 18:23:40|22090.2|22078.2|22085.2|22073.2|22090.2|22078.2|22082.7|22070.7|2
1764699830000|2025-12-02 18:23:50|22090.4|22070.4|22090.4|22070.4|22090.4|22073.2|22085.2|22070.4|3
1764699840000|2025-12-02 18:24:00|22085.2|22073.2|22086.4|22074.4|22086.4|22074.4|22085.2|22073.2|3
1764699850000|2025-12-02 18:24:10|22086.5|22074.5|22086.5|22074.5|22086.5|22074.5|22086.5|22074.5|0
1764699860000|2025-12-02 18:24:20|22091.4|22079.4|22091.4|22079.4|22092.7|22080.7|22091.4|22079.4|9
1764699870000|2025-12-02 18:24:30|||||||||1
1764699880000|2025-12-02 18:24:40|22093.9|22081.9|22093.9|22081.9|22093.9|22081.9|22093.9|22081.9|1
1764699890000|2025-12-02 18:24:50|22092.7|22080.7|22091.4|22079.4|22092.7|22080.7|22091.4|22079.4|1
1764699900000|2025-12-02 18:25:00|22092.7|22080.7|22085.2|22073.2|22092.7|22080.7|22085.2|22073.2|3
1764699910000|2025-12-02 18:25:10|22086.5|22074.5|22087.7|22075.7|22090.2|22078.2|22086.5|22074.5|2
1764699920000|2025-12-02 18:25:20|22079|22067|22080.2|22068.2|22080.2|22068.2|22077.7|22065.7|4
1764699930000|2025-12-02 18:25:30|22081.5|22069.5|22081.5|22069.5|22081.5|22069.5|22081.5|22069.5|0
1764699940000|2025-12-02 18:25:40|22082.7|22070.7|22077.7|22065.7|22082.7|22070.7|22077.7|22065.7|3
1764699950000|2025-12-02 18:25:50|22076.3|22064.3|22077.9|22057.9|22077.9|22064.3|22072.7|22057.9|0
1764699960000|2025-12-02 18:26:00|22075.2|22063.2|22078|22058|22078|22063.2|22072.7|22058|0
1764699970000|2025-12-02 18:26:10|22077.9|22057.9|22073.9|22061.9|22077.9|22063.1|22071.5|22057.9|0
1764699980000|2025-12-02 18:26:20|22075.1|22063.1|22059|22047|22076.3|22064.3|22059|22047|15
1764699990000|2025-12-02 18:26:30|22057.7|22045.7|22057.7|22045.7|22057.7|22045.7|22057.7|22045.7|2
1764700000000|2025-12-02 18:26:40|22056.5|22044.5|22055.2|22043.2|22056.5|22044.5|22055.2|22043.2|2
1764700010000|2025-12-02 18:26:50|22060.2|22048.2|22060.2|22048.2|22061.4|22049.4|22060.2|22048.2|7
1764700020000|2025-12-02 18:27:00|22061.6|22049.6|22075.2|22063.2|22076.5|22064.5|22061.6|22049.6|5
1764700030000|2025-12-02 18:27:10|22074|22062|22075.2|22063.2|22075.2|22063.2|22074|22062|0
1764700040000|2025-12-02 18:27:20|22073.9|22061.9|22079|22067|22079|22067|22071.5|22059.5|5
1764700050000|2025-12-02 18:27:30|22080.2|22068.2|22077.7|22065.7|22080.2|22068.2|22077.7|22065.7|1
1764700060000|2025-12-02 18:27:40|22079|22067|22081.4|22069.4|22081.4|22069.4|22079|22067|2
1764700070000|2025-12-02 18:27:50|22081.5|22069.5|22084|22072|22084|22072|22076.5|22064.5|19
1764700080000|2025-12-02 18:28:00|22082.7|22070.7|22082.7|22070.7|22082.7|22070.7|22081.5|22069.5|4
1764700100000|2025-12-02 18:28:20|22083.9|22071.9|22080.2|22068.2|22083.9|22071.9|22080.2|22068.2|4
1764700110000|2025-12-02 18:28:30|22081.5|22069.5|22082.7|22070.7|22082.7|22070.7|22081.5|22069.5|0
1764700120000|2025-12-02 18:28:40|22083.9|22071.9|22082.7|22070.7|22084|22072|22082.7|22070.7|16
1764700130000|2025-12-02 18:28:50|22087.7|22075.7|22089|22077|22089|22077|22087.7|22075.7|4
1764700160000|2025-12-02 18:29:20|22090.2|22078.2|22085.2|22073.2|22090.2|22078.2|22085.2|22073.2|23
1764700180000|2025-12-02 18:29:40|22080.2|22068.2|22079|22067|22080.2|22068.2|22079|22067|2
1764700190000|2025-12-02 18:29:50|22080.2|22068.2|22082.7|22070.7|22085.2|22073.2|22080.2|22068.2|16
1764700200000|2025-12-02 18:30:00|22080.2|22068.2|22080.2|22068.2|22080.2|22068.2|22080.2|22068.2|2
1764700210000|2025-12-02 18:30:10|22081.4|22069.4|22079|22067|22081.5|22069.5|22079|22067|4
1764700220000|2025-12-02 18:30:20|22080.2|22068.2|22078.9|22066.9|22080.2|22068.2|22078.9|22066.9|1
1764700230000|2025-12-02 18:30:30|22079|22067|22079|22067|22080.2|22068.2|22079|22067|1
1764700240000|2025-12-02 18:30:40|22078.9|22066.9|22078.9|22066.9|22078.9|22066.9|22078.9|22066.9|1
1764700250000|2025-12-02 18:30:50|22076.5|22064.5|22070.2|22058.2|22077.7|22065.7|22070.2|22058.2|10
1764700260000|2025-12-02 18:31:00|22069|22057|22070.2|22058.2|22072.6|22060.6|22069|22057|8
1764700270000|2025-12-02 18:31:10|22071.5|22059.5|22072.7|22060.7|22074|22062|22071.5|22059.5|2
1764700280000|2025-12-02 18:31:20|22073.9|22061.9|22074|22062|22074|22062|22073.9|22061.9|0
1764700300000|2025-12-02 18:31:40|22073.9|22061.9|22064|22052|22073.9|22061.9|22061.5|22049.5|4
1764700310000|2025-12-02 18:31:50|22063.9|22051.9|22062.7|22050.7|22064|22052|22062.7|22050.7|2
1764700320000|2025-12-02 18:32:00|22064|22052|22065.2|22053.2|22066.5|22054.5|22064|22052|5
1764700330000|2025-12-02 18:32:10|22057.7|22045.7|22060.2|22048.2|22060.2|22048.2|22057.7|22045.7|3
1764700340000|2025-12-02 18:32:20|22059|22047|22061.5|22049.5|22061.5|22049.5|22057.7|22045.7|1
1764700360000|2025-12-02 18:32:40|22060.3|22048.3|22056.5|22044.5|22060.3|22048.3|22056.5|22044.5|2
1764700370000|2025-12-02 18:32:50|22057.7|22045.7|22055.2|22043.2|22057.7|22045.7|22055.2|22043.2|1
1764700380000|2025-12-02 18:33:00|22056.4|22044.4|22056.4|22044.4|22056.4|22044.4|22056.4|22044.4|19
1764700390000|2025-12-02 18:33:10|22055.2|22043.2|22058.9|22046.9|22059|22047|22055.1|22043.1|9
1764700400000|2025-12-02 18:33:20|22061.4|22049.4|22060.2|22048.2|22061.4|22049.4|22058.9|22046.9|4
1764700410000|2025-12-02 18:33:30|22058.9|22046.9|22058.9|22046.9|22069|22057|22057.6|22045.6|20
1764700420000|2025-12-02 18:33:40|22061.3|22049.3|22058.9|22046.9|22061.4|22049.4|22058.9|22046.9|2
1764700430000|2025-12-02 18:33:50|22060.1|22048.1|22062.6|22050.6|22065.1|22053.1|22060.1|22048.1|5
1764700440000|2025-12-02 18:34:00|22061.4|22049.4|22058.9|22046.9|22061.4|22049.4|22058.9|22046.9|1
1764700450000|2025-12-02 18:34:10|22057.7|22045.7|22056.4|22044.4|22057.7|22045.7|22056.4|22044.4|6
1764700460000|2025-12-02 18:34:20|22057.6|22045.6|22055.1|22043.1|22057.6|22045.6|22055.1|22043.1|6
1764700470000|2025-12-02 18:34:30|22056.4|22044.4|22056.4|22044.4|22060.1|22048.1|22056.4|22044.4|6
1764700480000|2025-12-02 18:34:40|22058.9|22046.9|22058.9|22046.9|22058.9|22046.9|22058.9|22046.9|0
1764700490000|2025-12-02 18:34:50|22060.2|22048.2|22063.9|22051.9|22063.9|22051.9|22060.2|22048.2|1
1764700500000|2025-12-02 18:35:00|22068.8|22056.8|22057.7|22045.7|22070.1|22058.1|22057.7|22045.7|7
1764700510000|2025-12-02 18:35:10|22055.2|22043.2|22056.4|22044.4|22056.4|22044.4|22055.2|22043.2|0
1764700520000|2025-12-02 18:35:20|22053.9|22041.9|22050.1|22038.1|22055.1|22043.1|22047.6|22035.6|9
1764700530000|2025-12-02 18:35:30|22050.2|22038.2|22051.4|22039.4|22051.4|22039.4|22050.2|22038.2|0
1764700540000|2025-12-02 18:35:40|22048.9|22036.9|22056.4|22044.4|22056.4|22044.4|22048.9|22036.9|2
1764700550000|2025-12-02 18:35:50|22051.4|22039.4|22050.2|22038.2|22051.4|22039.4|22050.2|22038.2|4
1764700560000|2025-12-02 18:36:00|22051.4|22039.4|22051.4|22039.4|22051.4|22039.4|22050.2|22038.2|1
1764700570000|2025-12-02 18:36:10|22051.5|22039.5|22052.6|22040.6|22052.6|22040.6|22051.4|22039.4|3
1764700580000|2025-12-02 18:36:20|22051.4|22039.4|22048.9|22036.9|22051.4|22039.4|22048.9|22036.9|9
1764700590000|2025-12-02 18:36:30|22049|22037|22056.4|22044.4|22056.4|22044.4|22045.2|22033.2|9
1764700600000|2025-12-02 18:36:40|22056.5|22044.5|22052.7|22040.7|22056.5|22044.5|22052.7|22040.7|2
1764700610000|2025-12-02 18:36:50|22054|22042|22054|22042|22054|22042|22054|22042|0
1764700620000|2025-12-02 18:37:00|22053.9|22041.9|22053.9|22041.9|22054|22042|22053.9|22041.9|10
1764700630000|2025-12-02 18:37:10|22048.9|22036.9|22048.9|22036.9|22048.9|22036.9|22048.9|22036.9|8
1764700650000|2025-12-02 18:37:30|22050.2|22038.2|22050.2|22038.2|22050.2|22038.2|22048.9|22036.9|1
1764700660000|2025-12-02 18:37:40|22048.9|22036.9|22048.9|22036.9|22048.9|22036.9|22048.9|22036.9|4
1764700670000|2025-12-02 18:37:50|22050.2|22038.2|22050.2|22038.2|22050.2|22038.2|22050.2|22038.2|8
1764700680000|2025-12-02 18:38:00|22051.4|22039.4|22051.4|22039.4|22051.4|22039.4|22051.4|22039.4|0
1764700690000|2025-12-02 18:38:10|22047.7|22035.7|22048.9|22036.9|22050.1|22038.1|22047.7|22035.7|3
1764700700000|2025-12-02 18:38:20|22051.4|22039.4|22053.9|22041.9|22053.9|22041.9|22051.4|22039.4|4
1764700710000|2025-12-02 18:38:30|22052.7|22040.7|22051.4|22039.4|22052.7|22040.7|22051.4|22039.4|0
1764700720000|2025-12-02 18:38:40|22053.8|22041.8|22060.1|22048.1|22060.1|22048.1|22053.8|22041.8|6
1764700730000|2025-12-02 18:38:50|22060.2|22048.2|22062.7|22050.7|22062.7|22050.7|22060.2|22048.2|0
1764700740000|2025-12-02 18:39:00|22062.6|22050.6|22062.7|22050.7|22065.4|22050.7|22058.9|22045.4|3
1764700750000|2025-12-02 18:39:10|22062.6|22050.6|22060.2|22048.2|22062.7|22050.7|22060.2|22048.2|1
1764700760000|2025-12-02 18:39:20|22062.7|22050.7|22067.7|22055.7|22067.7|22055.7|22062.7|22050.7|3
1764700770000|2025-12-02 18:39:30|22066.4|22054.4|22076.4|22064.4|22076.4|22064.4|22066.4|22054.4|12
1764700810000|2025-12-02 18:40:10|22068.9|22056.9|22070.2|22058.2|22070.2|22058.2|22061.5|22049.5|74
1764700820000|2025-12-02 18:40:20|22071.4|22059.4|22070.1|22058.1|22072.6|22060.6|22070.1|22058.1|7
1764700830000|2025-12-02 18:40:30|22068.9|22056.9|22067.7|22055.7|22068.9|22056.9|22067.7|22055.7|1
1764700840000|2025-12-02 18:40:40|22065.2|22053.2|22063.9|22051.9|22066.4|22054.4|22063.9|22051.9|1
1764700860000|2025-12-02 18:41:00|22068.8|22056.8|22068.9|22056.9|22068.9|22056.9|22068.8|22056.8|24
1764700870000|2025-12-02 18:41:10|22072.7|22060.7|22072.7|22060.7|22072.7|22060.7|22072.6|22060.6|2
1764700880000|2025-12-02 18:41:20|22073.8|22061.8|22075.2|22063.2|22075.2|22063.2|22070.2|22058.2|1
1764700890000|2025-12-02 18:41:30|22076.4|22064.4|22072.7|22060.7|22076.4|22064.4|22070.2|22058.2|6
1764700910000|2025-12-02 18:41:50|22072.6|22060.6|22072.7|22060.7|22072.7|22060.7|22071.4|22059.4|0
1764700920000|2025-12-02 18:42:00|22072.6|22060.6|22075.1|22063.1|22075.1|22063.1|22072.6|22060.6|2
1764700930000|2025-12-02 18:42:10|22073.9|22061.9|22075.2|22063.2|22075.2|22063.2|22073.9|22061.9|0
1764700940000|2025-12-02 18:42:20|22075.1|22063.1|22075.2|22063.2|22075.2|22063.2|22073.9|22061.9|2
1764700950000|2025-12-02 18:42:30|22073.9|22061.9|22073.9|22061.9|22073.9|22061.9|22073.9|22061.9|1
1764700960000|2025-12-02 18:42:40|||||||||1
1764700970000|2025-12-02 18:42:50|22074|22062|22075.1|22063.1|22075.2|22063.2|22073.9|22061.9|2
1764700980000|2025-12-02 18:43:00|22075.2|22063.2|22073.9|22061.9|22075.2|22063.2|22071.4|22059.4|0
1764700990000|2025-12-02 18:43:10|22075.1|22063.1|22073.9|22061.9|22075.1|22063.1|22072.7|22060.7|1
1764701000000|2025-12-02 18:43:20|22072.6|22060.6|22071.4|22059.4|22072.6|22060.6|22071.4|22059.4|10
1764701010000|2025-12-02 18:43:30|22069|22057|22063.9|22051.9|22070.2|22058.2|22063.9|22051.9|26
1764701020000|2025-12-02 18:43:40|22064|22052|22066.5|22054.5|22066.5|22054.5|22064|22052|1
1764701030000|2025-12-02 18:43:50|22067.7|22055.7|22070.2|22058.2|22070.2|22058.2|22067.7|22055.7|10
1764701040000|2025-12-02 18:44:00|22067.8|22055.8|22066.5|22054.5|22067.8|22055.8|22066.5|22054.5|1
1764701050000|2025-12-02 18:44:10|22067.8|22055.8|22069|22057|22069|22057|22067.7|22055.7|1
1764701060000|2025-12-02 18:44:20|22068.9|22056.9|22068.9|22056.9|22068.9|22056.9|22068.9|22056.9|5
1764701070000|2025-12-02 18:44:30|22070.1|22058.1|22072.7|22060.7|22072.7|22060.7|22070.1|22058.1|4
1764701080000|2025-12-02 18:44:40|22075.1|22063.1|22073.9|22061.9|22075.1|22063.1|22073.9|22061.9|2
1764701090000|2025-12-02 18:44:50|22072.7|22060.7|22074|22062|22074|22062|22072.7|22060.7|3
1764701100000|2025-12-02 18:45:00|22072.7|22060.7|22073.9|22061.9|22073.9|22061.9|22070.2|22058.2|13
1764701110000|2025-12-02 18:45:10|22074|22062|22075.1|22063.1|22075.2|22063.2|22074|22062|13
1764701120000|2025-12-02 18:45:20|22073.9|22061.9|22078.8|22066.8|22078.8|22066.8|22073.9|22061.9|2
1764701130000|2025-12-02 18:45:30|22081.4|22069.4|22082.6|22070.6|22082.6|22070.6|22080.1|22068.1|8
1764701140000|2025-12-02 18:45:40|22081.3|22069.3|22078.9|22066.9|22081.4|22069.4|22078.9|22066.9|3
1764701150000|2025-12-02 18:45:50|22077.6|22065.6|22076.3|22064.3|22077.6|22065.6|22073.9|22061.9|9
1764701160000|2025-12-02 18:46:00|22075.1|22063.1|22085.2|22073.2|22085.2|22073.2|22075.1|22063.1|1
1764701170000|2025-12-02 18:46:10|22082.8|22070.8|22085.2|22073.2|22085.2|22073.2|22082.8|22070.8|3
1764701180000|2025-12-02 18:46:20|22085.1|22073.1|22086.4|22074.4|22086.5|22074.5|22085.1|22073.1|0
1764701190000|2025-12-02 18:46:30|22083.9|22071.9|22093.9|22081.9|22093.9|22081.9|22081.4|22069.4|7
1764701200000|2025-12-02 18:46:40|22092.6|22080.6|22092.7|22080.7|22093.9|22081.9|22092.6|22080.6|4
1764701210000|2025-12-02 18:46:50|22091.5|22079.5|22092.7|22080.7|22095.2|22083.2|22091.4|22079.4|4
1764701220000|2025-12-02 18:47:00|22093.9|22081.9|22093.9|22081.9|22093.9|22081.9|22093.9|22081.9|25
1764701230000|2025-12-02 18:47:10|22093.8|22081.8|22102.6|22090.6|22103.8|22091.8|22093.8|22081.8|7
1764701240000|2025-12-02 18:47:20|22101.4|22089.4|22093.8|22081.8|22101.4|22089.4|22093.8|22081.8|4
1764701250000|2025-12-02 18:47:30|22095.1|22083.1|22092.6|22080.6|22095.1|22083.1|22086.3|22074.3|8
1764701260000|2025-12-02 18:47:40|22091.3|22079.3|22091.3|22079.3|22091.3|22079.3|22091.3|22079.3|0
1764701270000|2025-12-02 18:47:50|22088.9|22076.9|22087.6|22075.6|22088.9|22076.9|22087.6|22075.6|5
1764701280000|2025-12-02 18:48:00|22086.4|22074.4|22075.1|22063.1|22087.6|22075.6|22075.1|22063.1|6
1764701290000|2025-12-02 18:48:10|22076.4|22064.4|22086.5|22074.5|22090.2|22078.2|22076.3|22064.3|14
1764701300000|2025-12-02 18:48:20|22085.3|22073.3|22084|22072|22087.7|22075.7|22082.8|22070.8|15
1764701310000|2025-12-02 18:48:30|22082.8|22070.8|22087.8|22075.8|22087.8|22075.8|22082.8|22070.8|0
1764701320000|2025-12-02 18:48:40|22086.5|22074.5|22089|22077|22089|22077|22085.3|22073.3|1
1764701330000|2025-12-02 18:48:50|22087.8|22075.8|22089|22077|22089|22077|22084|22072|2
1764701340000|2025-12-02 18:49:00|22087.8|22075.8|22090.3|22078.3|22090.3|22078.3|22087.8|22075.8|2
1764701350000|2025-12-02 18:49:10|22091.5|22079.5|22091.5|22079.5|22091.5|22079.5|22091.5|22079.5|0
1764701360000|2025-12-02 18:49:20|22090.3|22078.3|22092.8|22080.8|22092.8|22080.8|22089|22077|3
1764701370000|2025-12-02 18:49:30|22094|22082|22094|22082|22094|22082|22094|22082|6
1764701380000|2025-12-02 18:49:40|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|22092.8|22080.8|1
1764701390000|2025-12-02 18:49:50|22087.7|22075.7|22090.3|22078.3|22090.3|22078.3|22087.7|22075.7|2
1764701400000|2025-12-02 18:50:00|22091.5|22079.5|22091.5|22079.5|22094|22082|22090.3|22078.3|27
1764701410000|2025-12-02 18:50:10|22089|22077|22092.7|22080.7|22092.7|22080.7|22088.9|22076.9|4
1764701420000|2025-12-02 18:50:20|22090.2|22078.2|22090.2|22078.2|22090.2|22078.2|22090.2|22078.2|2
1764701430000|2025-12-02 18:50:30|22091.4|22079.4|22086.5|22074.5|22091.4|22079.4|22086.5|22074.5|31
1764701440000|2025-12-02 18:50:40|22087.7|22075.7|22088.9|22076.9|22090.1|22078.1|22087.7|22075.7|3
1764701450000|2025-12-02 18:50:50|22090.1|22078.1|22088.9|22076.9|22090.1|22078.1|22087.7|22075.7|2
1764701460000|2025-12-02 18:51:00|22087.7|22075.7|22092.7|22080.7|22092.7|22080.7|22086.5|22074.5|36
1764701470000|2025-12-02 18:51:10|22093.9|22081.9|22095.1|22083.1|22095.1|22083.1|22091.4|22079.4|13
1764701480000|2025-12-02 18:51:20|22096.4|22084.4|22092.6|22080.6|22096.4|22084.4|22092.6|22080.6|13
1764701490000|2025-12-02 18:51:30|22091.4|22079.4|22088.9|22076.9|22091.4|22079.4|22088.9|22076.9|6
1764701510000|2025-12-02 18:51:50|22088.7|22076.7|22080.1|22068.1|22088.7|22076.7|22080.1|22068.1|3
1764701520000|2025-12-02 18:52:00|22080.2|22068.2|22087.6|22075.6|22093.9|22081.9|22080.2|22068.2|22
1764701530000|2025-12-02 18:52:10|22088.9|22076.9|22088.9|22076.9|22088.9|22076.9|22088.9|22076.9|1
1764701540000|2025-12-02 18:52:20|22092.7|22080.7|22092.7|22080.7|22092.7|22080.7|22092.7|22080.7|4
1764701550000|2025-12-02 18:52:30|22096.4|22084.4|22091.3|22079.3|22096.4|22084.4|22090.1|22078.1|29
1764701560000|2025-12-02 18:52:40|||||||||1
1764701570000|2025-12-02 18:52:50|22092.5|22080.5|22097.5|22085.5|22097.5|22085.5|22092.5|22080.5|8
1764701580000|2025-12-02 18:53:00|22096.3|22084.3|22106.3|22094.3|22107.6|22095.6|22096.3|22084.3|26
1764701590000|2025-12-02 18:53:10|22106.2|22094.2|22102.5|22090.5|22106.2|22094.2|22102.5|22090.5|10
1764701600000|2025-12-02 18:53:20|22101.3|22089.3|22100|22088|22101.3|22089.3|22100|22088|1
1764701610000|2025-12-02 18:53:30|22100.1|22088.1|22100|22088|22101.3|22089.3|22097.6|22085.6|1
1764701620000|2025-12-02 18:53:40|22098.8|22086.8|22100|22088|22100|22088|22098.8|22086.8|0
1764701630000|2025-12-02 18:53:50|22098.8|22086.8|22098.8|22086.8|22098.8|22086.8|22098.8|22086.8|0
1764701640000|2025-12-02 18:54:00|22100|22088|22102.4|22090.4|22105|22093|22097.5|22085.5|30
1764701650000|2025-12-02 18:54:10|22103.7|22091.7|22108.7|22096.7|22108.7|22096.7|22103.7|22091.7|5
1764701660000|2025-12-02 18:54:20|22106.2|22094.2|22106.2|22094.2|22107.5|22095.5|22106.2|22094.2|6
1764701680000|2025-12-02 18:54:40|22107.4|22095.4|22113.7|22101.7|22113.7|22101.7|22107.4|22095.4|1
1764701690000|2025-12-02 18:54:50|22111.2|22099.2|22108.6|22096.6|22113.6|22101.6|22108.6|22096.6|9
1764701700000|2025-12-02 18:55:00|22111.1|22099.1|22113.6|22101.6|22117.4|22105.4|22109.9|22097.9|33
1764701710000|2025-12-02 18:55:10|22113.7|22101.7|22113.6|22101.6|22116.2|22104.2|22113.6|22101.6|19
1764701720000|2025-12-02 18:55:20|22114.8|22102.8|22113.6|22101.6|22116.1|22104.1|22113.6|22101.6|5
1764701730000|2025-12-02 18:55:30|22114.8|22102.8|22108.6|22096.6|22114.8|22102.8|22108.6|22096.6|1
1764701740000|2025-12-02 18:55:40|22109.8|22097.8|22104.9|22092.9|22109.9|22097.9|22104.9|22092.9|2
1764701750000|2025-12-02 18:55:50|22103.7|22091.7|22101.1|22089.1|22103.7|22091.7|22101.1|22089.1|19
1764701760000|2025-12-02 18:56:00|22101|22089|22101.1|22089.1|22103.5|22091.5|22099.8|22087.8|1
1764701770000|2025-12-02 18:56:10|22099.8|22087.8|22094.8|22082.8|22099.8|22087.8|22094.8|22082.8|2
1764701780000|2025-12-02 18:56:20|22096.1|22084.1|22093.6|22081.6|22096.1|22084.1|22092.3|22080.3|8
1764701790000|2025-12-02 18:56:30|22089.8|22077.8|22091|22079|22092.3|22080.3|22086.1|22074.1|3
1764701800000|2025-12-02 18:56:40|22091.1|22079.1|22092.3|22080.3|22092.3|22080.3|22091.1|22079.1|2
1764701810000|2025-12-02 18:56:50|22091|22079|22086.1|22074.1|22091|22079|22084.8|22072.8|6
1764701820000|2025-12-02 18:57:00|22084.8|22072.8|22094.8|22082.8|22096|22084|22084.8|22072.8|28
1764701830000|2025-12-02 18:57:10|22097.3|22085.3|22097.3|22085.3|22097.3|22085.3|22097.3|22085.3|1
1764701840000|2025-12-02 18:57:20|22098.5|22086.5|22094.8|22082.8|22102.5|22087.8|22094.8|22082.5|3
1764701850000|2025-12-02 18:57:30|22097.3|22085.3|22096|22084|22097.3|22085.3|22094.8|22082.8|3
1764701860000|2025-12-02 18:57:40|22096.1|22084.1|22093.6|22081.6|22096.1|22084.1|22092.3|22080.3|6
1764701870000|2025-12-02 18:57:50|22089.8|22077.8|22091.1|22079.1|22091.1|22079.1|22088.6|22076.6|18
1764701880000|2025-12-02 18:58:00|22092.2|22080.2|22097.2|22085.2|22102.2|22090.2|22092.2|22080.2|41
1764701890000|2025-12-02 18:58:10|22098.5|22086.5|22098.5|22086.5|22098.5|22086.5|22098.5|22086.5|5
1764701900000|2025-12-02 18:58:20|22097.3|22085.3|22092.2|22080.2|22097.3|22085.3|22092.2|22080.2|4
1764701910000|2025-12-02 18:58:30|22093.5|22081.5|22091|22079|22096|22084|22091|22079|31
1764701920000|2025-12-02 18:58:40|22091.1|22079.1|22091.1|22079.1|22091.1|22079.1|22091.1|22079.1|14
1764701930000|2025-12-02 18:58:50|22092.3|22080.3|22097.3|22085.3|22097.3|22085.3|22092.3|22080.3|6
1764701940000|2025-12-02 18:59:00|22101|22089|22103.6|22091.6|22103.6|22091.6|22101|22089|26
1764701950000|2025-12-02 18:59:10|22104.8|22092.8|22106.1|22094.1|22106.1|22094.1|22102.4|22090.4|15
1764701960000|2025-12-02 18:59:20|22107.4|22095.4|22099.9|22087.9|22107.4|22095.4|22099.9|22087.9|19
1764701970000|2025-12-02 18:59:30|22098.6|22086.6|22088.6|22076.6|22099.8|22087.8|22086|22074|88
1764701980000|2025-12-02 18:59:40|22088.5|22076.5|22092.3|22080.3|22094.8|22082.8|22087.3|22075.3|78
1764701990000|2025-12-02 18:59:50|22088.6|22076.6|22084.8|22072.8|22089.8|22077.8|22084.8|22072.8|107
1764702000000|2025-12-02 19:00:00|22083.6|22071.6|22084.8|22072.8|22088.5|22076.5|22083.5|22071.5|31
1764702010000|2025-12-02 19:00:10|22082.3|22070.3|22082.3|22070.3|22084.8|22072.8|22082.3|22070.3|11
1764702020000|2025-12-02 19:00:20|||||||||2
1764702030000|2025-12-02 19:00:30|22082.2|22070.2|22080.9|22068.9|22082.2|22070.2|22079.7|22067.7|8
1764702040000|2025-12-02 19:00:40|22078.4|22066.4|22079.7|22067.7|22079.7|22067.7|22078.4|22066.4|3
1764702050000|2025-12-02 19:00:50|22080.9|22068.9|22073.5|22061.5|22080.9|22068.9|22073.4|22061.4|9
1764702060000|2025-12-02 19:01:00|22074.7|22062.7|22074.7|22062.7|22074.7|22062.7|22074.7|22062.7|1
1764702070000|2025-12-02 19:01:10|22078.5|22066.5|22078.5|22066.5|22079.7|22067.7|22078.5|22066.5|7
1764702080000|2025-12-02 19:01:20|22081|22069|22081|22069|22081|22069|22081|22069|2
1764702090000|2025-12-02 19:01:30|22079.7|22067.7|22076|22064|22081|22069|22073.5|22061.5|22
1764702100000|2025-12-02 19:01:40|22074.7|22062.7|22074.7|22062.7|22074.7|22062.7|22074.7|22062.7|1
1764702110000|2025-12-02 19:01:50|22073.5|22061.5|22076|22064|22076|22064|22073.5|22061.5|1
1764702120000|2025-12-02 19:02:00|||||||||4
1764702130000|2025-12-02 19:02:10|22075.9|22063.9|22078.5|22066.5|22078.5|22066.5|22075.9|22063.9|36
1764702140000|2025-12-02 19:02:20|22081|22069|22083.4|22071.4|22083.4|22071.4|22081|22069|13
1764702150000|2025-12-02 19:02:30|22084.6|22072.6|22083.4|22071.4|22084.7|22072.7|22082.2|22070.2|9
1764702160000|2025-12-02 19:02:40|22083.5|22071.5|22083.4|22071.4|22084.7|22072.7|22083.4|22071.4|5
1764702170000|2025-12-02 19:02:50|22082.2|22070.2|22078.4|22066.4|22082.2|22070.2|22077.1|22065.1|12
1764702180000|2025-12-02 19:03:00|22077.2|22065.2|22077.2|22065.2|22078.4|22066.4|22076|22064|8
1764702190000|2025-12-02 19:03:10|22076|22064|22074.7|22062.7|22076|22064|22074.7|22062.7|3
1764702200000|2025-12-02 19:03:20|22069.7|22057.7|22070.9|22058.9|22070.9|22058.9|22069.7|22057.7|9
1764702210000|2025-12-02 19:03:30|22069.7|22057.7|22070.9|22058.9|22070.9|22058.9|22069.7|22057.7|2
1764702220000|2025-12-02 19:03:40|22071|22059|22072.2|22060.2|22072.2|22060.2|22070.9|22058.9|2
1764702230000|2025-12-02 19:03:50|22073.4|22061.4|22073.5|22061.5|22073.5|22061.5|22072.2|22060.2|3
1764702240000|2025-12-02 19:04:00|22077.2|22065.2|22077.2|22065.2|22077.2|22065.2|22074.7|22062.7|7
1764702250000|2025-12-02 19:04:10|22077.1|22065.1|22078.4|22066.4|22078.4|22066.4|22075.9|22063.9|13
1764702270000|2025-12-02 19:04:30|22077.2|22065.2|22075.9|22063.9|22077.2|22065.2|22075.9|22063.9|15
1764702280000|2025-12-02 19:04:40|22077.1|22065.1|22073.4|22061.4|22077.1|22065.1|22072.2|22060.2|1
1764702290000|2025-12-02 19:04:50|22072.2|22060.2|22067.2|22055.2|22072.2|22060.2|22067.2|22055.2|9
1764772200000|2025-12-03 14:30:00|22006.6|21994.6|22022.6|22010.6|22038.8|22026.8|21998.6|21975.5|105
1764772210000|2025-12-03 14:30:10|22022.3|22010.3|22029|22017|22029|22017|21998.8|21985.3|74
1764772220000|2025-12-03 14:30:20|22030.2|22018.2|22033.8|22021.8|22033.8|22021.8|22025.1|22013.1|41
1764772230000|2025-12-03 14:30:30|22034|22022|22057.6|22045.6|22057.6|22045.6|22034|22022|42
1764772240000|2025-12-03 14:30:40|22058.9|22046.9|22072.6|22060.6|22073.9|22061.9|22048.8|22036.8|52
1764772250000|2025-12-03 14:30:50|22071.4|22059.4|22083.9|22071.9|22088.9|22076.9|22066.3|22054.3|77
1764772260000|2025-12-03 14:31:00|22085.1|22073.1|22069.9|22057.9|22086.4|22074.4|22067.5|22055.5|59
1764772270000|2025-12-03 14:31:10|22068.7|22056.7|22062.4|22050.4|22069.8|22057.8|22053.6|22041.6|19
1764772280000|2025-12-03 14:31:20|22060.1|22048.1|22069.9|22057.9|22072.2|22060.2|22057.3|22045.3|21
1764772290000|2025-12-03 14:31:30|22074.9|22062.9|22077.4|22065.4|22078.6|22066.6|22073.8|22061.8|7
1764772300000|2025-12-03 14:31:40|22077.3|22065.3|22067.6|22047.6|22077.3|22065.3|22062.4|22047.6|16
1764772310000|2025-12-03 14:31:50|22062.4|22050.4|22057.3|22045.3|22062.4|22050.4|22057.3|22045.3|13
1764772320000|2025-12-03 14:32:00|22057.4|22045.4|22053.4|22041.4|22057.4|22045.4|22052.1|22040.1|23
1764772330000|2025-12-03 14:32:10|22059.6|22047.6|22069.4|22057.4|22070.7|22058.7|22038.3|22026.3|44
1764772340000|2025-12-03 14:32:20|22068.2|22056.2|22064.4|22052.4|22069.4|22057.4|22061.9|22049.9|18
1764772350000|2025-12-03 14:32:30|22066.9|22054.9|22070.6|22058.6|22070.6|22058.6|22060.6|22048.6|19
1764772360000|2025-12-03 14:32:40|22071.8|22059.8|22064.2|22052.2|22074.3|22062.3|22064.2|22052.2|17
1764772370000|2025-12-03 14:32:50|22063|22051|22059.2|22047.2|22063|22051|22055.5|22043.5|17
1764772380000|2025-12-03 14:33:00|22061.7|22049.7|22059.3|22047.3|22065.5|22053.5|22056.8|22044.8|27
1764772390000|2025-12-03 14:33:10|22060.5|22048.5|22058|22046|22060.5|22048.5|22050.5|22038.5|31
1764772400000|2025-12-03 14:33:20|22053.2|22041.2|22057.8|22045.8|22057.8|22045.8|22045.3|22033.3|65
1764772410000|2025-12-03 14:33:30|22056.6|22044.6|22055.2|22043.2|22056.6|22044.6|22046.5|22034.5|27
1764772420000|2025-12-03 14:33:40|22054.1|22042.1|22055.2|22043.2|22055.2|22043.2|22052.7|22040.7|5
1764772430000|2025-12-03 14:33:50|22054.1|22042.1|22017.7|22005.7|22056.4|22044.4|22017.7|22005.7|31
1764772440000|2025-12-03 14:34:00|22017.8|22005.8|22002.7|21990.7|22018.9|22006.9|21995.3|21983.3|46
1764772450000|2025-12-03 14:34:10|22000.1|21988.1|21996.6|21984.6|22004.4|21992.1|21996.6|21984.3|26
1764772460000|2025-12-03 14:34:20|21995.4|21983.4|21983|21971|21995.4|21983.4|21983|21971|34
1764772470000|2025-12-03 14:34:30|21982.9|21970.9|22002.8|21990.8|22002.8|21990.8|21979.2|21967.2|42
1764772480000|2025-12-03 14:34:40|22004|21992|21995.2|21983.2|22004.4|21992.1|21995.2|21983.2|4
1764772490000|2025-12-03 14:34:50|21992.8|21980.8|21994|21982|21995.2|21983.2|21991.6|21979.6|7
1764772500000|2025-12-03 14:35:00|21995.2|21983.2|22001.5|21989.5|22010.2|21998.2|21990.5|21978.5|52
1764772510000|2025-12-03 14:35:10|22006.4|21994.4|22003.9|21991.9|22008.9|21996.9|22002.7|21990.7|10
1764772520000|2025-12-03 14:35:20|21999|21987|21990.4|21978.4|21999|21987|21990.4|21978.4|31
1764772530000|2025-12-03 14:35:30|21991.6|21979.6|21992.8|21980.8|21997.9|21985.9|21991.6|21979.6|15
1764772540000|2025-12-03 14:35:40|21991.6|21979.6|21993|21981|21995.4|21983.4|21990.4|21978.4|13
1764772550000|2025-12-03 14:35:50|21992.9|21980.9|22003.1|21991.1|22003.1|21991.1|21991.7|21979.7|19
1764772560000|2025-12-03 14:36:00|22006.7|21994.7|22019.2|22007.2|22021.6|22009.6|22005.3|21993.3|21
1764772570000|2025-12-03 14:36:10|22019.1|22007.1|22024.1|22012.1|22024.1|22012.1|22016.6|22004.6|14
1764772580000|2025-12-03 14:36:20|22024.2|22012.2|22026.7|22014.7|22027.8|22015.8|22024.2|22012.2|5
1764772590000|2025-12-03 14:36:30|22027.9|22015.9|22025.4|22013.4|22029.4|22017|22024.1|22009.3|24
1764772600000|2025-12-03 14:36:40|22026.6|22014.6|22022.9|22010.9|22026.7|22014.7|22022.9|22010.9|17
1764772610000|2025-12-03 14:36:50|22026.7|22014.7|22037.9|22025.9|22038|22026|22026.7|22014.7|24
1764772620000|2025-12-03 14:37:00|22036.7|22024.7|22040.5|22028.5|22048|22036|22036.7|22024.7|5
1764772630000|2025-12-03 14:37:10|22041.8|22029.8|22065.5|22053.5|22065.5|22053.5|22039.3|22027.3|12
1764772640000|2025-12-03 14:37:20|22066.7|22054.7|22071.7|22059.7|22072.8|22060.8|22065.5|22053.5|9
1764772650000|2025-12-03 14:37:30|22070.4|22058.4|22057.9|22045.9|22070.4|22058.4|22057.9|22045.9|11
1764772660000|2025-12-03 14:37:40|22060.4|22048.4|22050.4|22038.4|22060.4|22048.4|22049.2|22037.2|11
1764772670000|2025-12-03 14:37:50|22052.9|22040.9|22042.9|22030.9|22056.7|22044.7|22042.9|22030.9|15
1764772680000|2025-12-03 14:38:00|22040.4|22028.4|22029.2|22017.2|22040.4|22028.4|22029.2|22017.2|3
1764772690000|2025-12-03 14:38:10|22028|22016|22021.8|22009.8|22028|22016|22020.5|22008.5|6
1764772700000|2025-12-03 14:38:20|22022.9|22010.9|22001.7|21989.7|22022.9|22010.9|22001.7|21984.4|41
1764772710000|2025-12-03 14:38:30|21999.3|21987.3|22006.7|21994.7|22006.7|21994.7|21999.2|21987.2|9
1764772720000|2025-12-03 14:38:40|22004.2|21992.2|22005.5|21993.5|22005.5|21993.5|22004.2|21992.2|1
1764772730000|2025-12-03 14:38:50|22004.3|21992.3|22006.8|21994.8|22008|21996|22004.3|21992.3|7
1764772740000|2025-12-03 14:39:00|22005.6|21993.6|22005.5|21993.5|22005.6|21993.6|22005.5|21993.5|0
1764772750000|2025-12-03 14:39:10|22005.4|21993.4|22008|21996|22008|21996|22005.4|21993.4|10
1764772760000|2025-12-03 14:39:20|22010.5|21998.5|22011.8|21999.8|22011.8|21999.8|22010.5|21998.5|4
1764772770000|2025-12-03 14:39:30|22011.9|21999.9|22018|22006|22018|22006|22011.9|21999.9|8
1764772780000|2025-12-03 14:39:40|22016.8|22004.8|22013|22001|22016.8|22004.8|22013|22001|6
1764772790000|2025-12-03 14:39:50|22013.2|22001.2|22013|22001|22015.5|22003.5|22010.6|21998.6|10
1764772800000|2025-12-03 14:40:00|22014.2|22002.2|22008.2|21996.2|22014.2|22002.2|22008.2|21996.2|10
1764772810000|2025-12-03 14:40:10|22009.3|21997.3|22014.5|22002.5|22016.8|22004.8|22009.3|21997.3|11
1764772820000|2025-12-03 14:40:20|22014.4|22002.4|22006.8|21994.8|22014.4|22002.4|22005.7|21993.7|8
1764772830000|2025-12-03 14:40:30|22005.7|21993.7|22018.2|22006.2|22018.2|22006.2|22005.7|21993.7|18
1764772840000|2025-12-03 14:40:40|22019.4|22007.4|22010.8|21998.8|22019.4|22007.4|22010.8|21998.8|10
1764772850000|2025-12-03 14:40:50|22010.7|21998.7|22010.8|21998.8|22010.8|21998.8|22009.5|21997.5|6
1764772860000|2025-12-03 14:41:00|22009.5|21997.5|22019.6|22007.6|22020.8|22008.8|22003.4|21991.4|26
1764772870000|2025-12-03 14:41:10|22019.5|22007.5|22024.5|22012.5|22025.8|22013.8|22019.5|22007.5|3
1764772880000|2025-12-03 14:41:20|22025.8|22013.8|22035.8|22023.8|22037|22025|22025.8|22013.8|6
1764772890000|2025-12-03 14:41:30|22038.3|22026.3|22044.4|22032.4|22044.5|22032.5|22038.3|22026.3|10
1764772900000|2025-12-03 14:41:40|22044.5|22032.5|22046.9|22034.9|22048.2|22036.2|22044.5|22032.5|1
1764772910000|2025-12-03 14:41:50|22048.1|22036.1|22052|22040|22052|22040|22048.1|22036.1|6
1764772920000|2025-12-03 14:42:00|22050.8|22038.8|22054.4|22042.4|22054.4|22042.4|22049.5|22037.5|10
1764772930000|2025-12-03 14:42:10|22055.7|22043.7|22054.4|22042.4|22055.7|22043.7|22052|22040|3
1764772940000|2025-12-03 14:42:20|22053.2|22041.2|22054.4|22042.4|22055.6|22043.6|22053.2|22041.2|2
1764772950000|2025-12-03 14:42:30|22059.1|22047.1|22063.3|22051.3|22064.5|22052.5|22059.1|22047.1|9
1764772960000|2025-12-03 14:42:40|22060.8|22048.8|22053.3|22041.3|22060.8|22048.8|22053.3|22041.3|8
1764772970000|2025-12-03 14:42:50|22053.4|22041.4|22047|22035|22057|22045|22047|22035|11
1764772980000|2025-12-03 14:43:00|22048.2|22036.2|22052|22040|22052|22040|22046.9|22034.9|6
1764772990000|2025-12-03 14:43:10|22053.2|22041.2|22052|22040|22053.2|22041.2|22049.5|22037.5|2
1764773000000|2025-12-03 14:43:20|22050.8|22038.8|22043.2|22031.2|22052|22040|22043.2|22031.2|14
1764773010000|2025-12-03 14:43:30|22043.3|22031.3|22044.5|22032.5|22047|22035|22043.3|22031.3|0
1764773020000|2025-12-03 14:43:40|22044.4|22032.4|22040.8|22028.8|22044.4|22032.4|22037|22025|17
1764773030000|2025-12-03 14:43:50|22042|22030|22043.3|22031.3|22044.5|22032.5|22042|22030|1
1764773040000|2025-12-03 14:44:00|22044.5|22032.5|22050.8|22038.8|22052|22040|22043.3|22031.3|5
1764773050000|2025-12-03 14:44:10|22052|22040|22052|22040|22052|22040|22052|22040|0
1764773060000|2025-12-03 14:44:20|22053.2|22041.2|22052|22040|22054.4|22042.4|22049.5|22037.5|8
1764773070000|2025-12-03 14:44:30|22050.8|22038.8|22049.5|22037.5|22052|22040|22047|22035|10
1764773080000|2025-12-03 14:44:40|22051.9|22039.9|22050.6|22038.6|22054.3|22042.3|22050.6|22038.6|2
1764773090000|2025-12-03 14:44:50|22046.9|22034.9|22043.2|22031.2|22049.4|22037.4|22043.2|22031.2|7
1764773100000|2025-12-03 14:45:00|22042|22030|22036.9|22024.9|22042|22030|22035.6|22023.6|8
1764773110000|2025-12-03 14:45:10|22035.7|22023.7|22025.6|22013.6|22035.7|22023.7|22025.5|22013.5|20
1764773120000|2025-12-03 14:45:20|22026.9|22014.9|22025.5|22013.5|22026.9|22014.9|22025.5|22013.5|6
1764773130000|2025-12-03 14:45:30|22025.6|22013.6|22028|22016|22028|22016|22025.6|22013.6|3
1764773140000|2025-12-03 14:45:40|22026.7|22014.7|22023|22011|22026.7|22014.7|22023|22011|6
1764773150000|2025-12-03 14:45:50|22024.2|22012.2|22025.4|22013.4|22025.4|22013.4|22024.1|22012.1|4
1764773160000|2025-12-03 14:46:00|22024.2|22012.2|22037.9|22025.9|22039.2|22027.2|22024.1|22012.1|10
1764773170000|2025-12-03 14:46:10|22038.1|22026.1|22037.9|22025.9|22046.7|22034.7|22037.9|22025.9|6
1764773180000|2025-12-03 14:46:20|22033.2|22021.2|22035.4|22023.4|22036.7|22024.7|22032.9|22020.9|6
1764773190000|2025-12-03 14:46:30|22041.6|22029.6|22035.4|22023.4|22041.6|22029.6|22035.4|22023.4|5
1764773200000|2025-12-03 14:46:40|22035.5|22023.5|22037.9|22025.9|22039.2|22027.2|22035.4|22023.4|3
1764773210000|2025-12-03 14:46:50|22036.7|22024.7|22037.9|22025.9|22037.9|22025.9|22036.7|22024.7|1
1764773220000|2025-12-03 14:47:00|22036.7|22024.7|22037.9|22025.9|22037.9|22025.9|22036.7|22024.7|1
1764773230000|2025-12-03 14:47:10|22039.1|22027.1|22030.4|22018.4|22039.1|22027.1|22030.4|22018.4|15
1764773240000|2025-12-03 14:47:20|22030.3|22018.3|22036.5|22024.5|22036.5|22024.5|22030.3|22018.3|4
1764773250000|2025-12-03 14:47:30|22037.8|22025.8|22036.6|22024.6|22037.8|22025.8|22035.3|22023.3|2
1764773260000|2025-12-03 14:47:40|22035.3|22023.3|22037.8|22025.8|22037.8|22025.8|22035.3|22023.3|1
1764773270000|2025-12-03 14:47:50|22040.3|22028.3|22040.3|22028.3|22040.3|22028.3|22040.3|22028.3|5
1764773280000|2025-12-03 14:48:00|22041.5|22029.5|22034.1|22022.1|22041.5|22029.5|22032.8|22020.8|13
1764773290000|2025-12-03 14:48:10|22032.9|22020.9|22034|22022|22035.4|22023.4|22032.9|22020.9|2
1764773300000|2025-12-03 14:48:20|22034.1|22022.1|22032.8|22020.8|22035.3|22023.3|22032.8|22020.8|4
1764773310000|2025-12-03 14:48:30|||||||||1
1764773320000|2025-12-03 14:48:40|22030.3|22018.3|22027.8|22015.8|22030.3|22018.3|22026.6|22014.6|4
1764773330000|2025-12-03 14:48:50|22026.5|22014.5|22035.3|22023.3|22035.3|22023.3|22025.3|22013.3|9
1764773340000|2025-12-03 14:49:00|22031.7|22019.7|22027.8|22015.8|22031.7|22019.7|22027.7|22015.7|5
1764773350000|2025-12-03 14:49:10|22026.6|22014.6|22019.1|22007.1|22026.6|22014.6|22019.1|22007.1|5
1764773360000|2025-12-03 14:49:20|22019|22007|22012.8|22000.8|22019|22007|22011.6|21999.6|9
1764773370000|2025-12-03 14:49:30|||||||||3
1764773380000|2025-12-03 14:49:40|22016.5|22004.5|22016.5|22004.5|22017.7|22005.7|22016.5|22004.5|13
1764773390000|2025-12-03 14:49:50|22016.4|22004.4|22013.8|22001.8|22021.3|22009.3|22013.8|22001.8|22
1764773400000|2025-12-03 14:50:00|22010.1|21998.1|22013.9|22001.9|22013.9|22001.9|22004|21992|14
1764773410000|2025-12-03 14:50:10|22012.7|22000.7|22020.1|22008.1|22020.1|22008.1|22012.6|22000.6|12
1764773420000|2025-12-03 14:50:20|22020|22008|22027.6|22015.6|22030.1|22018.1|22018.8|22006.8|7
1764773430000|2025-12-03 14:50:30|22025.1|22013.1|22022.5|22010.5|22026.2|22014.2|22022.5|22010.5|8
1764773440000|2025-12-03 14:50:40|22022.4|22010.4|22026.2|22014.2|22027.5|22015.5|22021.2|22009.2|7
1764773450000|2025-12-03 14:50:50|22025.1|22013.1|22021.2|22009.2|22025.1|22013.1|22021.2|22009.2|3
1764773460000|2025-12-03 14:51:00|22020.1|22008.1|22018.8|22006.8|22021.3|22009.3|22018.8|22006.8|3
1764773470000|2025-12-03 14:51:10|22018.7|22006.7|22020.1|22008.1|22020.1|22008.1|22016.4|22004.4|7
1764773480000|2025-12-03 14:51:20|22018.9|22006.9|22016.4|22004.4|22018.9|22006.9|22016.4|22004.4|4
1764773490000|2025-12-03 14:51:30|22017.6|22005.6|22020.1|22008.1|22020.1|22008.1|22017.6|22005.6|4
1764773500000|2025-12-03 14:51:40|22022.6|22010.6|22022.6|22010.6|22022.6|22010.6|22022.6|22010.6|2
1764773510000|2025-12-03 14:51:50|22021.4|22009.4|22030.1|22018.1|22030.1|22018.1|22021.4|22009.4|4
1764773520000|2025-12-03 14:52:00|22031.3|22019.3|22027.6|22015.6|22031.3|22019.3|22025.1|22013.1|8
1764773530000|2025-12-03 14:52:10|22026.3|22014.3|22028.7|22016.7|22028.7|22016.7|22026.3|22014.3|6
1764773540000|2025-12-03 14:52:20|22032.4|22020.4|22032.4|22020.4|22032.4|22020.4|22032.4|22020.4|5
1764773550000|2025-12-03 14:52:30|22031.2|22019.2|22032.4|22020.4|22032.4|22020.4|22031.2|22019.2|0
1764773560000|2025-12-03 14:52:40|22038.6|22026.6|22034.9|22022.9|22039.8|22027.8|22034.9|22022.9|10
1764773570000|2025-12-03 14:52:50|22033.7|22021.7|22038.6|22026.6|22038.6|22026.6|22033.7|22021.7|6
1764773580000|2025-12-03 14:53:00|22039.8|22027.8|22037.3|22025.3|22039.8|22027.8|22032.3|22020.3|13
1764773590000|2025-12-03 14:53:10|22036|22024|22034.8|22022.8|22037.3|22025.3|22034.8|22022.8|3
1764773600000|2025-12-03 14:53:20|22037.2|22025.2|22039.8|22027.8|22041|22029|22037.2|22025.2|25
1764773610000|2025-12-03 14:53:30|22039.7|22027.7|22028.5|22016.5|22039.7|22027.7|22028.5|22016.5|6
1764773620000|2025-12-03 14:53:40|22028.6|22016.6|22009.9|21997.9|22028.6|22016.6|22009.9|21997.9|12
1764773630000|2025-12-03 14:53:50|22012.3|22000.3|22012.3|22000.3|22012.3|22000.3|22011.1|21999.1|4
1764773640000|2025-12-03 14:54:00|22017.3|22005.3|22016.1|22004.1|22018.6|22006.6|22016.1|22004.1|2
1764773650000|2025-12-03 14:54:10|22016.2|22004.2|22017.4|22005.4|22017.4|22005.4|22016.2|22004.2|7
1764773660000|2025-12-03 14:54:20|22018.6|22006.6|22019.9|22007.9|22019.9|22007.9|22018.6|22006.6|3
1764773670000|2025-12-03 14:54:30|22021.1|22009.1|22027.4|22015.4|22027.4|22015.4|22021.1|22009.1|3
1764773680000|2025-12-03 14:54:40|22027.2|22015.2|22012.4|22000.4|22027.2|22015.2|22009.9|21997.9|18
1764773690000|2025-12-03 14:54:50|22013.6|22001.6|22018.5|22006.5|22018.5|22006.5|22013.6|22001.6|21
1764773700000|2025-12-03 14:55:00|22018.6|22006.6|22023.6|22011.6|22023.6|22011.6|22018.6|22006.6|4
1764773710000|2025-12-03 14:55:10|22023.5|22011.5|22026|22014|22026|22014|22023.5|22011.5|0
1764773720000|2025-12-03 14:55:20|22029.8|22017.8|22027.3|22015.3|22029.8|22017.8|22027.3|22015.3|2
1764773730000|2025-12-03 14:55:30|22026.1|22014.1|22021|22009|22026.1|22014.1|22021|22009|2
1764773740000|2025-12-03 14:55:40|22023.4|22011.4|22023.4|22011.4|22023.4|22011.4|22023.4|22011.4|0
1764773750000|2025-12-03 14:55:50|22023.6|22011.6|22031|22019|22031|22019|22023.6|22011.6|2
1764773760000|2025-12-03 14:56:00|22026.1|22014.1|22033.5|22021.5|22033.5|22021.5|22026.1|22014.1|11
1764773770000|2025-12-03 14:56:10|22033.6|22021.6|22033.5|22021.5|22033.6|22021.6|22033.5|22021.5|1
1764773780000|2025-12-03 14:56:20|22032.3|22020.3|22034.8|22022.8|22034.8|22022.8|22032.3|22020.3|0
1764773790000|2025-12-03 14:56:30|22032.4|22020.4|22033.5|22021.5|22033.5|22021.5|22032.4|22020.4|10
1764773800000|2025-12-03 14:56:40|22033.4|22021.4|22032.2|22020.2|22033.4|22021.4|22032.2|22020.2|1
1764773810000|2025-12-03 14:56:50|22031|22019|22033.4|22021.4|22033.4|22021.4|22031|22019|1
1764773820000|2025-12-03 14:57:00|22034.6|22022.6|22042.1|22030.1|22042.1|22030.1|22034.6|22022.6|3
1764773830000|2025-12-03 14:57:10|22042|22030|22042.1|22030.1|22042.1|22030.1|22040.8|22028.8|1
1764773840000|2025-12-03 14:57:20|22044.6|22032.6|22043.2|22031.2|22044.6|22032.6|22043.2|22031.2|20
1764773850000|2025-12-03 14:57:30|22040.9|22028.9|22034.5|22022.5|22044.5|22032.5|22034.5|22022.5|18
1764773860000|2025-12-03 14:57:40|22033.4|22021.4|22035.9|22023.9|22037.1|22025.1|22033.4|22021.4|0
1764773870000|2025-12-03 14:57:50|22038.2|22026.2|22041|22029|22042.2|22030.2|22037.1|22025.1|13
1764773880000|2025-12-03 14:58:00|22040.9|22028.9|22025.9|22013.9|22043.4|22031.4|22024.7|22012.7|6
1764773890000|2025-12-03 14:58:10|22026|22014|22024.8|22012.8|22026|22014|22022.3|22010.3|14
1764773900000|2025-12-03 14:58:20|22023.6|22011.6|22023.4|22011.4|22023.6|22011.6|22023.4|22011.4|6
1764773910000|2025-12-03 14:58:30|22022.2|22010.2|22024.6|22012.6|22024.6|22012.6|22022.1|22010.1|5
1764773920000|2025-12-03 14:58:40|22024.7|22012.7|22024.8|22012.8|22027.2|22015.2|22024.7|22012.7|23
1764773930000|2025-12-03 14:58:50|22024.7|22012.7|22024.7|22012.7|22024.7|22012.7|22024.7|22012.7|1
1764773940000|2025-12-03 14:59:00|22032.2|22020.2|22032.1|22020.1|22034.6|22022.6|22030.9|22018.9|11
1764773950000|2025-12-03 14:59:10|22034.5|22022.5|22042.1|22030.1|22043.4|22031.4|22034.5|22022.5|10
1764773960000|2025-12-03 14:59:20|22040.9|22028.9|22044.5|22032.5|22044.5|22032.5|22040.8|22028.8|13
1764773970000|2025-12-03 14:59:30|22044.4|22032.4|22045.8|22033.8|22045.8|22033.8|22044.4|22032.4|0
1764773980000|2025-12-03 14:59:40|22045.9|22033.9|22047|22035|22047|22035|22044.5|22032.5|21
1764773990000|2025-12-03 14:59:50|22045.8|22033.8|22047.1|22035.1|22052.1|22040.1|22044.6|22032.6|27
1764774000000|2025-12-03 15:00:00|22048.3|22036.3|22049.7|22037.7|22051|22039|22047.2|22035.2|4
1764774010000|2025-12-03 15:00:10|22043.5|22031.5|22046|22034|22046|22034|22043.5|22031.5|13
1764774020000|2025-12-03 15:00:20|22045.9|22033.9|22039.7|22027.7|22045.9|22033.9|22039.7|22027.7|1
1764774030000|2025-12-03 15:00:30|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|22039.8|22027.8|2
1764774040000|2025-12-03 15:00:40|22041|22029|22042.3|22030.3|22042.3|22030.3|22041|22029|3
1764774050000|2025-12-03 15:00:50|22044.7|22032.7|22038.4|22026.4|22044.7|22032.7|22036|22024|5
1764774060000|2025-12-03 15:01:00|22038.5|22026.5|22045.9|22033.9|22045.9|22033.9|22037.2|22025.2|5
1764774070000|2025-12-03 15:01:10|22047.1|22035.1|22047.1|22035.1|22047.1|22035.1|22045.9|22033.9|2
1764774090000|2025-12-03 15:01:30|22045.9|22033.9|22049.6|22037.6|22049.6|22037.6|22045.9|22033.9|2
1764774100000|2025-12-03 15:01:40|22048.3|22036.3|22052.1|22040.1|22054.5|22042.5|22048.3|22036.3|7
1764774110000|2025-12-03 15:01:50|22053.3|22041.3|22048.4|22036.4|22053.3|22041.3|22048.3|22036.3|4
1764774120000|2025-12-03 15:02:00|22046|22034|22048.3|22036.3|22049.6|22037.6|22046|22034|5
1764774130000|2025-12-03 15:02:10|22050.8|22038.8|22049.6|22037.6|22050.8|22038.8|22049.6|22037.6|0
1764774140000|2025-12-03 15:02:20|22050.8|22038.8|22052|22040|22052.1|22040.1|22050.8|22038.8|2
1764774150000|2025-12-03 15:02:30|22053.2|22041.2|22054.5|22042.5|22054.5|22042.5|22053.2|22041.2|8
1764774170000|2025-12-03 15:02:50|22056.9|22044.9|22054.4|22042.4|22056.9|22044.9|22053.3|22041.3|16
1764774180000|2025-12-03 15:03:00|22054.5|22042.5|22050.9|22038.9|22054.5|22042.5|22049.6|22037.6|10
1764774190000|2025-12-03 15:03:10|22050.8|22038.8|22049.7|22037.7|22050.8|22038.8|22048.4|22036.4|9
1764774200000|2025-12-03 15:03:20|22050.9|22038.9|22045.9|22033.9|22050.9|22038.9|22045.9|22033.9|12
1764774210000|2025-12-03 15:03:30|22044.7|22032.7|22044.6|22032.6|22045.9|22033.9|22041.1|22029.1|26
1764774220000|2025-12-03 15:03:40|22044.7|22032.7|22042.1|22030.1|22044.7|22032.7|22042.1|22030.1|21
1764774230000|2025-12-03 15:03:50|22044.5|22032.5|22047.1|22035.1|22047.1|22035.1|22044.5|22032.5|6
1764774240000|2025-12-03 15:04:00|22054.4|22042.4|22060.9|22048.9|22064.6|22052.6|22052.1|22040.1|15
1764774250000|2025-12-03 15:04:10|22062.1|22050.1|22062.1|22050.1|22062.1|22050.1|22062.1|22050.1|5
1764774260000|2025-12-03 15:04:20|22060.8|22048.8|22059.5|22047.5|22060.8|22048.8|22059.5|22047.5|8
1764774270000|2025-12-03 15:04:30|22058.3|22046.3|22058.3|22046.3|22058.3|22046.3|22058.3|22046.3|11
1764774280000|2025-12-03 15:04:40|||||||||12
1764774290000|2025-12-03 15:04:50|22058.4|22046.4|22057.2|22045.2|22065.8|22053.8|22057.2|22045.2|5
1764774300000|2025-12-03 15:05:00|22057.1|22045.1|22058.3|22046.3|22058.3|22046.3|22057.1|22045.1|22
1764774310000|2025-12-03 15:05:10|22058.4|22046.4|22059.5|22047.5|22059.6|22047.6|22057.1|22045.1|11
1764774320000|2025-12-03 15:05:20|22058.3|22046.3|22059.5|22047.5|22060.6|22048.6|22058.1|22046.1|9
1764774330000|2025-12-03 15:05:30|22059.4|22047.4|22059.5|22047.5|22059.5|22047.5|22059.4|22047.4|14
1764774340000|2025-12-03 15:05:40|22059.4|22047.4|22054.5|22042.5|22059.4|22047.4|22054.5|22042.5|6
1764774350000|2025-12-03 15:05:50|22055.6|22043.6|22055.6|22043.6|22055.7|22043.7|22055.6|22043.6|10
1764774360000|2025-12-03 15:06:00|22054.4|22042.4|22058|22046|22058|22046|22054.4|22042.4|31
1764774370000|2025-12-03 15:06:10|22056.8|22044.8|22065.6|22053.6|22065.6|22053.6|22055.5|22043.5|27
1764774380000|2025-12-03 15:06:20|22064.4|22052.4|22064.4|22052.4|22064.4|22052.4|22064.4|22052.4|23
1764774390000|2025-12-03 15:06:30|22063.1|22051.1|22059.5|22047.5|22063.1|22051.1|22059.5|22047.5|11
1764774400000|2025-12-03 15:06:40|22060.6|22048.6|22061.8|22049.8|22064.3|22052.3|22056.9|22044.9|18
1764774410000|2025-12-03 15:06:50|22058.1|22046.1|22046.9|22034.9|22058.1|22046.1|22045.7|22033.7|11
1764774420000|2025-12-03 15:07:00|22046.8|22034.8|22029.5|22017.5|22046.8|22034.8|22029.5|22017.5|10
1764774430000|2025-12-03 15:07:10|22024.6|22012.6|22017|22005|22024.6|22012.6|22015.9|22003.9|32
1764774440000|2025-12-03 15:07:20|22015.7|22003.7|22024.5|22012.5|22025.7|22013.7|22014.5|22002.5|15
1764774450000|2025-12-03 15:07:30|22023.2|22011.2|22018.2|22006.2|22023.2|22011.2|22018.2|22006.2|11
1764774460000|2025-12-03 15:07:40|22018.3|22006.3|22019.6|22007.6|22020.7|22008.7|22017|22005|16
1764774470000|2025-12-03 15:07:50|22020.9|22008.9|22024.6|22012.6|22024.6|22012.6|22020.8|22008.8|4
1764774480000|2025-12-03 15:08:00|22023.2|22011.2|22019.6|22007.6|22023.2|22011.2|22019.6|22007.6|4
1764774490000|2025-12-03 15:08:10|22020.8|22008.8|22022|22010|22023.3|22011.3|22020.8|22008.8|8
1764774500000|2025-12-03 15:08:20|22022.1|22010.1|22018.3|22006.3|22023.3|22011.3|22018.3|22006.3|8
1764774510000|2025-12-03 15:08:30|22018.2|22006.2|22022.1|22010.1|22022.1|22010.1|22018.2|22006.2|7
1764774520000|2025-12-03 15:08:40|22022|22010|22025.7|22013.7|22025.7|22013.7|22021.9|22009.9|18
1764774530000|2025-12-03 15:08:50|22026.9|22014.9|22016.9|22004.9|22029.5|22017.5|22016.9|22004.9|11
1764774540000|2025-12-03 15:09:00|22018.1|22006.1|22020.7|22008.7|22020.7|22008.7|22016.9|22004.9|9
1764774550000|2025-12-03 15:09:10|22019.5|22007.5|22017|22005|22019.5|22007.5|22014.5|22002.5|4
1764774560000|2025-12-03 15:09:20|22018.3|22006.3|22020.7|22008.7|22022|22010|22017|22005|8
1764774570000|2025-12-03 15:09:30|22021.8|22009.8|22024.4|22012.4|22024.4|22012.4|22021.8|22009.8|18
1764774580000|2025-12-03 15:09:40|22024.5|22012.5|22024.5|22012.5|22024.5|22012.5|22024.4|22012.4|0
1764774590000|2025-12-03 15:09:50|22026.8|22014.8|22024.5|22012.5|22026.8|22014.8|22024.5|22012.5|14
1764774600000|2025-12-03 15:10:00|22017.1|22005.1|22017|22005|22019.5|22007.5|22014.6|22002.6|16
1764774610000|2025-12-03 15:10:10|22018.3|22006.3|22020.8|22008.8|22024.6|22012.6|22018.3|22006.3|7
1764774620000|2025-12-03 15:10:20|22022.1|22010.1|22014.5|22002.5|22022.1|22010.1|22014.5|22002.5|5
1764774630000|2025-12-03 15:10:30|22013.3|22001.3|22009.5|21997.5|22014.6|22002.6|22009.5|21997.5|17
1764774640000|2025-12-03 15:10:40|22009.4|21997.4|22002|21990|22009.4|21997.4|22000.8|21988.8|22
1764774650000|2025-12-03 15:10:50|||||||||2
1764774660000|2025-12-03 15:11:00|22002.2|21990.2|22003.3|21991.3|22010.8|21998.8|22002.2|21990.2|8
1764774670000|2025-12-03 15:11:10|22003.2|21991.2|22004.5|21992.5|22005.7|21993.7|22002|21990|23
1764774680000|2025-12-03 15:11:20|22008.2|21996.2|22008.2|21996.2|22009.4|21997.4|22008.2|21996.2|25
1764774690000|2025-12-03 15:11:30|22009.4|21997.4|22009.5|21997.5|22013.1|22001.1|22009.4|21997.4|7
1764774700000|2025-12-03 15:11:40|22009.4|21997.4|22005.7|21993.7|22009.5|21997.5|22005.7|21993.7|9
1764774710000|2025-12-03 15:11:50|22004.5|21992.5|21999.5|21987.5|22006.9|21994.9|21999.5|21987.5|8
1764774720000|2025-12-03 15:12:00|21998.3|21986.3|21997.1|21985.1|21999.5|21987.5|21997.1|21985.1|14
1764774730000|2025-12-03 15:12:10|21997.3|21985.3|22007.1|21995.1|22010.7|21998.7|21997.3|21985.3|7
1764774740000|2025-12-03 15:12:20|22013|22001|22014.4|22002.4|22014.4|22002.4|22013|22001|23
1764774750000|2025-12-03 15:12:30|22012|22000|22012|22000|22012|22000|22012|22000|5
1764774760000|2025-12-03 15:12:40|22009.6|21997.6|22009.6|21997.6|22010.8|21998.8|22008.3|21996.3|7
1764774770000|2025-12-03 15:12:50|22008.3|21996.3|22007.1|21995.1|22008.3|21996.3|22007.1|21995.1|4
1764774780000|2025-12-03 15:13:00|22005.9|21993.9|22007.1|21995.1|22008.3|21996.3|22005.8|21993.8|6
1764774790000|2025-12-03 15:13:10|22007.2|21995.2|22023.4|22011.4|22023.4|22011.4|22007.2|21995.2|11
1764774800000|2025-12-03 15:13:20|22022.2|22010.2|22019.8|22007.8|22022.2|22010.2|22019.8|22007.8|7
1764774810000|2025-12-03 15:13:30|22021|22009|22024.8|22012.8|22024.8|22012.8|22021|22009|2
1764774830000|2025-12-03 15:13:50|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|22026.1|22014.1|4
1764774840000|2025-12-03 15:14:00|22037.4|22025.4|22042.4|22030.4|22042.4|22030.4|22037.4|22025.4|4
1764774850000|2025-12-03 15:14:10|22043.6|22031.6|22044.9|22032.9|22044.9|22032.9|22043.6|22031.6|7
1764774860000|2025-12-03 15:14:20|22043.7|22031.7|22040.1|22028.1|22043.7|22031.7|22040.1|22028.1|13
1764774870000|2025-12-03 15:14:30|22037.5|22025.5|22040|22028|22040|22028|22036.3|22024.3|7
1764774880000|2025-12-03 15:14:40|22038.8|22026.8|22038.8|22026.8|22038.8|22026.8|22038.8|22026.8|1
1764774890000|2025-12-03 15:14:50|22038.9|22026.9|22039.9|22027.9|22042.5|22030.5|22038.9|22026.9|11
1764774900000|2025-12-03 15:15:00|22039.8|22027.8|22039.8|22027.8|22039.9|22027.9|22037.4|22025.4|7
1764774910000|2025-12-03 15:15:10|22041.1|22029.1|22039.8|22027.8|22041.1|22029.1|22039.7|22027.7|5
1764774920000|2025-12-03 15:15:20|||||||||3
1764774940000|2025-12-03 15:15:40|22039.9|22027.9|22042.3|22030.3|22042.3|22030.3|22039.8|22027.8|9
1764774950000|2025-12-03 15:15:50|22043.4|22031.4|22042.3|22030.3|22043.5|22031.5|22042.3|22030.3|1
1764774960000|2025-12-03 15:16:00|22042.1|22030.1|22042.3|22030.3|22042.3|22030.3|22041|22029|5
1764774970000|2025-12-03 15:16:10|22041.1|22029.1|22044.8|22032.8|22045.9|22033.9|22041.1|22029.1|2
1764774980000|2025-12-03 15:16:20|22046|22034|22044.8|22032.8|22046|22034|22044.8|22032.8|2
1764774990000|2025-12-03 15:16:30|||||||||1
1764775010000|2025-12-03 15:16:50|22046.1|22034.1|22047.3|22035.3|22047.3|22035.3|22046|22034|10
1764775020000|2025-12-03 15:17:00|22046.1|22034.1|22048.5|22036.5|22048.5|22036.5|22046.1|22034.1|6
1764775030000|2025-12-03 15:17:10|22049.8|22037.8|22052.3|22040.3|22052.3|22040.3|22049.8|22037.8|7
1764775040000|2025-12-03 15:17:20|22053.4|22041.4|22057.3|22045.3|22057.3|22045.3|22053.4|22041.4|6
1764775050000|2025-12-03 15:17:30|22057.2|22045.2|22060.9|22048.9|22060.9|22048.9|22057.2|22045.2|4
1764775060000|2025-12-03 15:17:40|22062.1|22050.1|22063.3|22051.3|22065.9|22053.9|22062.1|22050.1|23
1764775070000|2025-12-03 15:17:50|22063.4|22051.4|22064.6|22052.6|22069.5|22057.5|22063.4|22051.4|7
1764775080000|2025-12-03 15:18:00|22065.8|22053.8|22064.5|22052.5|22068.4|22056.4|22064.5|22052.5|6
1764775090000|2025-12-03 15:18:10|22063.3|22051.3|22065.8|22053.8|22065.8|22053.8|22063.3|22051.3|7
1764775100000|2025-12-03 15:18:20|22067|22055|22062.1|22050.1|22067|22055|22062.1|22050.1|4
1764775110000|2025-12-03 15:18:30|22063.3|22051.3|22065.8|22053.8|22065.8|22053.8|22061|22049|7
1764775120000|2025-12-03 15:18:40|22064.6|22052.6|22083.2|22071.2|22083.2|22071.2|22064.6|22052.6|20
1764775130000|2025-12-03 15:18:50|22085.6|22073.6|22092|22080|22092|22080|22084.4|22072.4|18
1764775140000|2025-12-03 15:19:00|22091|22079|22103.2|22091.2|22103.2|22091.2|22091|22079|15
1764775150000|2025-12-03 15:19:10|22105.7|22093.7|22108.2|22096.2|22108.2|22096.2|22105.7|22093.7|4
1764775160000|2025-12-03 15:19:20|22105.7|22093.7|22105.7|22093.7|22106.9|22094.9|22105.7|22093.7|4
1764775170000|2025-12-03 15:19:30|22104.5|22092.5|22109.5|22097.5|22109.5|22097.5|22104.5|22092.5|9
1764775180000|2025-12-03 15:19:40|22108.3|22096.3|22099.6|22087.6|22109.5|22097.5|22099.6|22087.6|28
1764775190000|2025-12-03 15:19:50|22103.2|22091.2|22105.8|22093.8|22105.8|22093.8|22103.2|22091.2|5
1764775200000|2025-12-03 15:20:00|22107|22095|22109.4|22097.4|22110.7|22098.7|22105.8|22093.8|7
1764775210000|2025-12-03 15:20:10|22110.6|22098.6|22110.7|22098.7|22110.7|22098.7|22110.6|22098.6|3
1764775220000|2025-12-03 15:20:20|22109.4|22097.4|22115.8|22103.8|22115.8|22103.8|22109.4|22097.4|15
1764775230000|2025-12-03 15:20:30|22118.2|22106.2|22119.4|22107.4|22120.6|22108.6|22118.2|22106.2|2
1764775240000|2025-12-03 15:20:40|22120.6|22108.6|22120.5|22108.5|22120.6|22108.6|22119.3|22107.3|5
1764775250000|2025-12-03 15:20:50|22120.6|22108.6|22128.2|22116.2|22128.2|22116.2|22120.6|22108.6|3
1764775260000|2025-12-03 15:21:00|22130.6|22118.6|22134.5|22122.5|22134.5|22122.5|22127|22115|10
1764775270000|2025-12-03 15:21:10|22134.3|22122.3|22133.1|22121.1|22138|22126|22130.6|22118.6|20
1764775280000|2025-12-03 15:21:20|22134.4|22122.4|22126.9|22114.9|22134.4|22122.4|22126.9|22114.9|9
1764775290000|2025-12-03 15:21:30|22125.7|22113.7|22117|22105|22130.8|22118.8|22115.8|22103.8|20
1764775300000|2025-12-03 15:21:40|22115.8|22103.8|22118.3|22106.3|22118.4|22106.4|22115.8|22103.8|21
1764775310000|2025-12-03 15:21:50|||||||||4
1764775320000|2025-12-03 15:22:00|22120.8|22108.8|22120.8|22108.8|22122.1|22110.1|22119.6|22107.6|4
1764775330000|2025-12-03 15:22:10|22122|22110|22124.5|22112.5|22128.5|22113.8|22120.8|22108.5|3
1764775340000|2025-12-03 15:22:20|22123.3|22111.3|22120.9|22108.9|22125.8|22113.8|22120.9|22108.9|1
1764775350000|2025-12-03 15:22:30|22117.2|22105.2|22115.8|22103.8|22118.4|22106.4|22112.2|22100.2|8
1764775360000|2025-12-03 15:22:40|22113.3|22101.3|22108.4|22096.4|22114.7|22102.7|22108.4|22096.4|4
1764775370000|2025-12-03 15:22:50|22108.3|22096.3|22113.3|22101.3|22113.3|22101.3|22108.3|22096.3|3
1764775380000|2025-12-03 15:23:00|22113.4|22101.4|22113.3|22101.3|22118.3|22106.3|22113.3|22101.3|4
1764775390000|2025-12-03 15:23:10|22112.1|22100.1|22112.1|22100.1|22113.3|22101.3|22110.8|22098.8|1
1764775400000|2025-12-03 15:23:20|22113.3|22101.3|22109.5|22097.5|22113.3|22101.3|22108.3|22096.3|4
1764775410000|2025-12-03 15:23:30|22108.3|22096.3|22102|22090|22108.3|22096.3|22102|22090|8
1764775430000|2025-12-03 15:23:50|22103.2|22091.2|22105.7|22093.7|22105.7|22093.7|22103.2|22091.2|0
1764775440000|2025-12-03 15:24:00|22104.5|22092.5|22110.7|22098.7|22110.7|22098.7|22102.1|22090.1|3
1764775450000|2025-12-03 15:24:10|22109.5|22097.5|22108.2|22096.2|22110.7|22098.7|22104.5|22092.5|4
1764775460000|2025-12-03 15:24:20|22108.3|22096.3|22110.8|22098.8|22110.8|22098.8|22108.3|22096.3|1
1764775470000|2025-12-03 15:24:30|22112|22100|22120.8|22108.8|22120.8|22108.8|22112|22100|3
1764775480000|2025-12-03 15:24:40|22122.1|22110.1|22128.3|22116.3|22128.3|22116.3|22122.1|22110.1|3
1764775490000|2025-12-03 15:24:50|22127.1|22115.1|22128.3|22116.3|22130.8|22118.8|22127.1|22115.1|3
1764775500000|2025-12-03 15:25:00|22125.8|22113.8|22123.3|22111.3|22125.8|22113.8|22123.3|22111.3|2
1764775510000|2025-12-03 15:25:10|22128.5|22108.5|22125.8|22113.8|22128.5|22115|22125.8|22108.5|0
1764775520000|2025-12-03 15:25:20|22124.6|22112.6|22125.8|22113.8|22129.4|22117.4|22124.6|22112.6|6
1764775530000|2025-12-03 15:25:30|||||||||1
1764775540000|2025-12-03 15:25:40|22124.7|22112.7|22125.7|22113.7|22125.7|22113.7|22122.1|22110.1|8
1764775550000|2025-12-03 15:25:50|22125.8|22113.8|22126.9|22114.9|22126.9|22114.9|22125.7|22113.7|3
1764775570000|2025-12-03 15:26:10|22128.2|22116.2|22119.4|22107.4|22129.4|22117.4|22118.2|22106.2|6
1764775580000|2025-12-03 15:26:20|22111.9|22099.9|22110.7|22098.7|22111.9|22099.9|22110.7|22098.7|6
1764775590000|2025-12-03 15:26:30|22113.1|22101.1|22110.6|22098.6|22113.1|22101.1|22110.6|22098.6|2
1764775600000|2025-12-03 15:26:40|22109.3|22097.3|22113.1|22101.1|22113.1|22101.1|22106.9|22094.9|1
1764775610000|2025-12-03 15:26:50|22111.9|22099.9|22111.9|22099.9|22113.1|22101.1|22111.9|22099.9|1
1764775620000|2025-12-03 15:27:00|22113.1|22101.1|22113.1|22101.1|22113.1|22101.1|22113.1|22101.1|1
1764775630000|2025-12-03 15:27:10|22111.9|22099.9|22111.9|22099.9|22111.9|22099.9|22111.9|22099.9|3
1764775640000|2025-12-03 15:27:20|22113.1|22101.1|22118.1|22106.1|22120.6|22108.6|22113.1|22101.1|2
1764775650000|2025-12-03 15:27:30|22115.6|22103.6|22114.4|22102.4|22115.6|22103.6|22114.4|22102.4|2
1764775660000|2025-12-03 15:27:40|22113.1|22101.1|22113.1|22101.1|22113.1|22101.1|22113.1|22101.1|2
1764775670000|2025-12-03 15:27:50|22115.6|22103.6|22114.3|22102.3|22115.6|22103.6|22113.1|22101.1|2
1764775690000|2025-12-03 15:28:10|22113|22101|22113.1|22101.1|22113.1|22101.1|22113|22101|16
1764775700000|2025-12-03 15:28:20|22114.3|22102.3|22113.1|22101.1|22114.3|22102.3|22113.1|22101.1|2
1764775710000|2025-12-03 15:28:30|22111.9|22099.9|22106.8|22094.8|22114.2|22102.2|22106.8|22094.8|11
1764775720000|2025-12-03 15:28:40|22105.5|22093.5|22105.5|22093.5|22105.5|22093.5|22105.5|22093.5|12
1764775730000|2025-12-03 15:28:50|22105.6|22093.6|22106.8|22094.8|22106.8|22094.8|22105.6|22093.6|1
1764775750000|2025-12-03 15:29:10|22105.6|22093.6|22099.3|22087.3|22105.6|22093.6|22098|22086|11
1764775760000|2025-12-03 15:29:20|22099.1|22087.1|22101.5|22089.5|22101.5|22089.5|22099.1|22087.1|2
1764775780000|2025-12-03 15:29:40|||||||||1
1764775790000|2025-12-03 15:29:50|22101.4|22089.4|22103.2|22083.2|22103.2|22089.4|22098|22083.2|6
1764775800000|2025-12-03 15:30:00|22100.3|22088.3|22091.8|22079.8|22103.2|22089.6|22089.2|22077.2|8
1764775810000|2025-12-03 15:30:10|22093|22081|22091.8|22079.8|22093|22081|22091.7|22079.7|5
1764775820000|2025-12-03 15:30:20|22091.7|22079.7|22091.7|22079.7|22091.7|22079.7|22089.2|22077.2|6
1764775830000|2025-12-03 15:30:30|22090.5|22078.5|22091.7|22079.7|22091.7|22079.7|22090.5|22078.5|2
1764775840000|2025-12-03 15:30:40|22091.8|22079.8|22085.4|22073.4|22094.1|22082.1|22081.7|22069.7|23
1764775850000|2025-12-03 15:30:50|22082.8|22070.8|22081.7|22069.7|22082.8|22070.8|22081.7|22069.7|5
1764775860000|2025-12-03 15:31:00|22081.6|22069.6|22072.8|22060.8|22081.6|22069.6|22072.8|22060.8|5
1764775870000|2025-12-03 15:31:10|22070.3|22058.3|22065.3|22053.3|22070.3|22058.3|22062.8|22050.8|8
1764775880000|2025-12-03 15:31:20|22065.4|22053.4|22076.6|22064.6|22076.6|22064.6|22065.4|22053.4|5
1764775890000|2025-12-03 15:31:30|22074.2|22062.2|22075.3|22063.3|22076.6|22064.6|22074.2|22062.2|8
1764775900000|2025-12-03 15:31:40|22075.4|22063.4|22074.2|22062.2|22075.4|22063.4|22074.2|22062.2|7
1764775910000|2025-12-03 15:31:50|22076.6|22064.6|22072.8|22060.8|22076.6|22064.6|22071.7|22059.7|3
1764775920000|2025-12-03 15:32:00|22070.3|22058.3|22070.3|22058.3|22071.7|22059.7|22069.2|22057.2|13
1764775930000|2025-12-03 15:32:10|22068|22056|22069.1|22057.1|22070.3|22058.3|22066.7|22054.7|6
1764775940000|2025-12-03 15:32:20|22069.3|22057.3|22072.8|22060.8|22074.2|22062.2|22069.3|22057.3|10
1764775950000|2025-12-03 15:32:30|22080.4|22068.4|22093|22081|22093|22081|22080.4|22068.4|13
1764775960000|2025-12-03 15:32:40|22091.8|22079.8|22091.6|22079.6|22091.8|22079.8|22090.4|22078.4|1
1764775970000|2025-12-03 15:32:50|22085.4|22073.4|22086.8|22074.8|22090.8|22077.3|22085.4|22070.7|13
1764775980000|2025-12-03 15:33:00|22086.7|22074.7|22101.8|22089.8|22101.8|22089.8|22086.7|22074.7|11
1764775990000|2025-12-03 15:33:10|22103|22091|22106.8|22094.8|22106.8|22094.8|22103|22091|3
1764776000000|2025-12-03 15:33:20|22108.1|22096.1|22114.3|22102.3|22118.1|22106.1|22108|22096|10
1764776010000|2025-12-03 15:33:30|22115.5|22103.5|22115.5|22103.5|22116.8|22104.8|22114.3|22102.3|1
1764776020000|2025-12-03 15:33:40|22113.1|22101.1|22111.7|22099.7|22113.1|22101.1|22110.5|22098.5|6
1764776030000|2025-12-03 15:33:50|22116.8|22104.8|22124.3|22112.3|22124.3|22112.3|22116.8|22104.8|4
1764776040000|2025-12-03 15:34:00|22125.5|22113.5|22117.9|22105.9|22125.5|22113.5|22115.4|22103.4|17
1764776050000|2025-12-03 15:34:10|22118|22106|22121.6|22109.6|22121.6|22109.6|22117.9|22105.9|1
1764776060000|2025-12-03 15:34:20|22122.8|22110.8|22124.2|22112.2|22124.2|22112.2|22122.8|22110.8|1
1764776070000|2025-12-03 15:34:30|22125.3|22113.3|22118|22106|22125.3|22113.3|22118|22106|5
1764776080000|2025-12-03 15:34:40|22119.2|22107.2|22117.9|22105.9|22119.2|22107.2|22116.7|22104.7|3
1764776090000|2025-12-03 15:34:50|22119.1|22107.1|22116.7|22104.7|22119.2|22107.2|22116.7|22104.7|3
1764776100000|2025-12-03 15:35:00|22118|22106|22124.3|22112.3|22124.3|22112.3|22116.8|22104.8|7
1764776120000|2025-12-03 15:35:20|22124.2|22112.2|22121.8|22109.8|22124.2|22112.2|22121.8|22109.8|1
1764776130000|2025-12-03 15:35:30|22120.6|22108.6|22119.3|22107.3|22120.6|22108.6|22119.3|22107.3|3
1764776140000|2025-12-03 15:35:40|22118.1|22106.1|22120.5|22108.5|22120.5|22108.5|22118|22106|5
1764776150000|2025-12-03 15:35:50|22119.3|22107.3|22119.3|22107.3|22119.3|22107.3|22119.2|22107.2|1
1764776160000|2025-12-03 15:36:00|22119.2|22107.2|22120.4|22108.4|22120.4|22108.4|22117.9|22105.9|5
1764776170000|2025-12-03 15:36:10|22121.6|22109.6|22120.4|22108.4|22121.7|22109.7|22120.4|22108.4|2
1764776190000|2025-12-03 15:36:30|22119.2|22107.2|22119.2|22107.2|22119.2|22107.2|22119.2|22107.2|3
1764776200000|2025-12-03 15:36:40|22119.3|22107.3|22126.8|22114.8|22126.8|22114.8|22119.3|22107.3|13
1764776210000|2025-12-03 15:36:50|22128|22116|22131.7|22119.7|22131.7|22119.7|22128|22116|4
1764776220000|2025-12-03 15:37:00|22131.8|22119.8|22123|22111|22131.8|22119.8|22123|22111|6
1764776230000|2025-12-03 15:37:10|22125.5|22113.5|22126.7|22114.7|22126.7|22114.7|22125.5|22113.5|4
1764776240000|2025-12-03 15:37:20|22126.9|22114.9|22129.3|22117.3|22132.9|22120.9|22126.9|22114.9|2
1764776250000|2025-12-03 15:37:30|22128.1|22116.1|22125.5|22113.5|22129.3|22117.3|22124.3|22112.3|3
1764776260000|2025-12-03 15:37:40|22125.6|22113.6|22129.3|22117.3|22129.3|22117.3|22125.6|22113.6|1
1764776270000|2025-12-03 15:37:50|22129.2|22117.2|22129.2|22117.2|22130.4|22118.4|22129.2|22117.2|3
1764776280000|2025-12-03 15:38:00|22129.3|22117.3|22131.7|22119.7|22131.7|22119.7|22129.3|22117.3|2
1764776290000|2025-12-03 15:38:10|22130.5|22118.5|22130.5|22118.5|22133|22121|22130.5|22118.5|5
1764776300000|2025-12-03 15:38:20|22129.3|22117.3|22129.2|22117.2|22129.3|22117.3|22129.2|22117.2|1
1764776310000|2025-12-03 15:38:30|22131.7|22119.7|22134.3|22122.3|22134.3|22122.3|22131.7|22119.7|3
1764776320000|2025-12-03 15:38:40|22134.4|22122.4|22138.4|22126.4|22140.8|22128.8|22134.4|22122.4|16
1764776330000|2025-12-03 15:38:50|22139.6|22127.6|22134.5|22122.5|22139.6|22127.6|22134.5|22122.5|6
1764776340000|2025-12-03 15:39:00|22135.8|22123.8|22144.5|22132.5|22144.5|22132.5|22129.5|22117.5|32
1764776350000|2025-12-03 15:39:10|22143.3|22131.3|22147|22135|22147|22135|22143.3|22131.3|6
1764776360000|2025-12-03 15:39:20|22144.5|22132.5|22142.1|22130.1|22147.1|22135.1|22142.1|22130.1|11
1764776370000|2025-12-03 15:39:30|22143.3|22131.3|22133.3|22121.3|22143.3|22131.3|22133.3|22121.3|3
1764776380000|2025-12-03 15:39:40|22132|22120|22129.5|22117.5|22132|22120|22129.5|22117.5|8
1764776390000|2025-12-03 15:39:50|22129.6|22117.6|22129.6|22117.6|22129.6|22117.6|22129.6|22117.6|0
1764776400000|2025-12-03 15:40:00|22127.2|22115.2|22109.6|22097.6|22127.2|22115.2|22108.4|22096.4|24
1764776410000|2025-12-03 15:40:10|22109.5|22097.5|22107|22095|22109.6|22097.6|22105.8|22093.8|5
1764776420000|2025-12-03 15:40:20|22108.2|22096.2|22107|22095|22108.3|22096.3|22107|22095|0
1764776430000|2025-12-03 15:40:30|22105.8|22093.8|22108.2|22096.2|22108.2|22096.2|22105.8|22093.8|8
1764776440000|2025-12-03 15:40:40|22109.5|22097.5|22107|22095|22109.5|22097.5|22107|22095|2
1764776450000|2025-12-03 15:40:50|22105.6|22093.6|22107|22095|22107|22095|22105.6|22093.6|1
1764776460000|2025-12-03 15:41:00|22107.1|22095.1|22112.1|22100.1|22112.1|22100.1|22107.1|22095.1|4
1764776470000|2025-12-03 15:41:10|22117|22105|22122.1|22110.1|22122.1|22110.1|22117|22105|8
1764776480000|2025-12-03 15:41:20|22122.3|22110.3|22122.1|22110.1|22125.9|22113.9|22122.1|22110.1|12
1764776490000|2025-12-03 15:41:30|22119.6|22107.6|22135.9|22123.9|22135.9|22123.9|22118.4|22106.4|8
1764776500000|2025-12-03 15:41:40|22134.7|22122.7|22134.7|22122.7|22134.7|22122.7|22134.7|22122.7|4
1764776510000|2025-12-03 15:41:50|22133.4|22121.4|22132.1|22120.1|22133.4|22121.4|22130.9|22118.9|13
1764776520000|2025-12-03 15:42:00|22125.9|22113.9|22123.4|22111.4|22125.9|22113.9|22123.4|22111.4|1
1764776530000|2025-12-03 15:42:10|22121|22109|22119.6|22107.6|22121|22109|22118.4|22106.4|1
1764776540000|2025-12-03 15:42:20|22118.4|22106.4|22118.4|22106.4|22119.6|22107.6|22118.3|22106.3|2
1764776550000|2025-12-03 15:42:30|22119.6|22107.6|22113.4|22101.4|22119.6|22107.6|22112.1|22100.1|5
1764776560000|2025-12-03 15:42:40|22113.3|22101.3|22118.4|22106.4|22118.4|22106.4|22110.8|22098.8|11
1764776570000|2025-12-03 15:42:50|22119.6|22107.6|22123.4|22111.4|22124.6|22112.6|22119.6|22107.6|5
1764776580000|2025-12-03 15:43:00|22123.3|22111.3|22120.9|22108.9|22123.4|22111.4|22120.9|22108.9|0
1764776600000|2025-12-03 15:43:20|22122.1|22110.1|22122.1|22110.1|22123.3|22111.3|22122.1|22110.1|0
1764776610000|2025-12-03 15:43:30|22123.3|22111.3|22122.1|22110.1|22123.3|22111.3|22120.9|22108.9|1
1764776630000|2025-12-03 15:43:50|22122.2|22110.2|22123.4|22111.4|22123.4|22111.4|22122.2|22110.2|2
1764776640000|2025-12-03 15:44:00|22125.8|22113.8|22122.2|22110.2|22125.8|22113.8|22122.2|22110.2|6
1764776650000|2025-12-03 15:44:10|22120.9|22108.9|22119.7|22107.7|22120.9|22108.9|22119.7|22107.7|2
1764776660000|2025-12-03 15:44:20|22125.9|22113.9|22123.4|22111.4|22125.9|22113.9|22123.4|22111.4|5
1764776670000|2025-12-03 15:44:30|22125.8|22113.8|22125.8|22113.8|22125.8|22113.8|22125.8|22113.8|1
1764776690000|2025-12-03 15:44:50|22127.1|22115.1|22127.1|22115.1|22127.1|22115.1|22125.8|22113.8|0
1764776700000|2025-12-03 15:45:00|22125.9|22113.9|22125.8|22113.8|22127.1|22115.1|22124.7|22112.7|2
1764776710000|2025-12-03 15:45:10|22127.1|22115.1|22127.1|22115.1|22127.1|22115.1|22125.9|22113.9|1
1764776730000|2025-12-03 15:45:30|22125.8|22113.8|22125.8|22113.8|22125.8|22113.8|22125.8|22113.8|3
1764776740000|2025-12-03 15:45:40|22127.1|22115.1|22127.1|22115.1|22127.1|22115.1|22127.1|22115.1|0
1764776750000|2025-12-03 15:45:50|22124.6|22112.6|22115.8|22103.8|22124.6|22112.6|22114.6|22102.6|13
1764776760000|2025-12-03 15:46:00|22118.3|22106.3|22123.4|22111.4|22124.6|22112.6|22118.3|22106.3|4
1764776770000|2025-12-03 15:46:10|22123.3|22111.3|22125.8|22113.8|22127.1|22115.1|22123.3|22111.3|2
1764776780000|2025-12-03 15:46:20|22127|22115|22132.1|22120.1|22132.1|22120.1|22124.6|22112.6|4
1764776790000|2025-12-03 15:46:30|22133.4|22121.4|22138.4|22126.4|22139.6|22127.6|22133.4|22121.4|13
1764776800000|2025-12-03 15:46:40|22137.2|22125.2|22134.6|22122.6|22137.2|22125.2|22133.4|22121.4|7
1764776810000|2025-12-03 15:46:50|22135.9|22123.9|22139.6|22127.6|22139.6|22127.6|22134.7|22122.7|8
1764776820000|2025-12-03 15:47:00|22140.8|22128.8|22137.1|22125.1|22140.8|22128.8|22135.9|22123.9|6
1764776830000|2025-12-03 15:47:10|22138.4|22126.4|22137.2|22125.2|22138.4|22126.4|22137.1|22125.1|28
1764776840000|2025-12-03 15:47:20|22132.2|22120.2|22134.7|22122.7|22137.2|22125.2|22129.7|22117.7|7
1764776850000|2025-12-03 15:47:30|22134.8|22122.8|22139.8|22127.8|22139.8|22127.8|22134.8|22122.8|24
1764776860000|2025-12-03 15:47:40|22139.9|22127.9|22141.1|22129.1|22142.3|22130.3|22139.9|22127.9|2
1764776870000|2025-12-03 15:47:50|22139.9|22127.9|22152.4|22140.4|22152.4|22140.4|22137.3|22125.3|13
1764776880000|2025-12-03 15:48:00|22153.6|22141.6|22151.2|22139.2|22153.6|22141.6|22148.7|22136.7|7
1764776890000|2025-12-03 15:48:10|22152.4|22140.4|22152.4|22140.4|22152.4|22140.4|22149.9|22137.9|2
1764776900000|2025-12-03 15:48:20|22153.6|22141.6|22150|22138|22153.6|22141.6|22149.9|22137.9|10
1764776910000|2025-12-03 15:48:30|22151.2|22139.2|22152.5|22140.5|22152.5|22140.5|22151.2|22139.2|2
1764776920000|2025-12-03 15:48:40|22153.7|22141.7|22162.5|22150.5|22162.5|22150.5|22153.7|22141.7|29
1764776930000|2025-12-03 15:48:50|22162.6|22150.6|22163.7|22151.7|22166.2|22154.2|22162.6|22150.6|11
1764776940000|2025-12-03 15:49:00|22162.5|22150.5|22157.4|22145.4|22162.5|22150.5|22157.4|22145.4|7
1764776950000|2025-12-03 15:49:10|22157.5|22145.5|22159.9|22147.9|22159.9|22147.9|22157.5|22145.5|2
1764776960000|2025-12-03 15:49:20|22161.1|22149.1|22160|22148|22161.1|22149.1|22160|22148|0
1764776970000|2025-12-03 15:49:30|22158.8|22146.8|22157.5|22145.5|22158.8|22146.8|22156.2|22144.2|5
1764776980000|2025-12-03 15:49:40|22157.4|22145.4|22168.6|22156.6|22168.6|22156.6|22153.8|22141.8|22
1764776990000|2025-12-03 15:49:50|22168.7|22156.7|22162.4|22150.4|22168.7|22156.7|22161.1|22149.1|11
1764777000000|2025-12-03 15:50:00|22158.6|22146.6|22158.6|22146.6|22158.6|22146.6|22158.6|22146.6|2
1764777010000|2025-12-03 15:50:10|22159.9|22147.9|22163.6|22151.6|22164.9|22152.9|22159.9|22147.9|1
1764777020000|2025-12-03 15:50:20|22162.4|22150.4|22160|22148|22166.1|22154.1|22160|22148|6
1764777030000|2025-12-03 15:50:30|22159.8|22147.8|22162.4|22150.4|22162.4|22150.4|22157.4|22145.4|9
1764777040000|2025-12-03 15:50:40|22161.1|22149.1|22156.1|22144.1|22161.1|22149.1|22156.1|22144.1|1
1764777050000|2025-12-03 15:50:50|22156.2|22144.2|22157.4|22145.4|22159.9|22147.9|22156.2|22144.2|4
1764777060000|2025-12-03 15:51:00|22156.1|22144.1|22157.4|22145.4|22159.8|22147.8|22154.9|22142.9|2
1764777070000|2025-12-03 15:51:10|22158.6|22146.6|22148.6|22136.6|22158.6|22146.6|22148.5|22136.5|3
1764777080000|2025-12-03 15:51:20|22149.9|22137.9|22152.4|22140.4|22153.6|22141.6|22149.9|22137.9|0
1764777090000|2025-12-03 15:51:30|22153.6|22141.6|22152.4|22140.4|22153.6|22141.6|22152.4|22140.4|0
1764777100000|2025-12-03 15:51:40|22153.6|22141.6|22152.4|22140.4|22153.6|22141.6|22152.4|22140.4|0
1764777110000|2025-12-03 15:51:50|22153.6|22141.6|22153.6|22141.6|22153.6|22141.6|22153.6|22141.6|0
1764777120000|2025-12-03 15:52:00|22156.1|22144.1|22157.4|22145.4|22157.4|22145.4|22156.1|22144.1|1
1764777130000|2025-12-03 15:52:10|22157.5|22145.5|22164.9|22152.9|22164.9|22152.9|22157.5|22145.5|1
1764777140000|2025-12-03 15:52:20|||||||||2
1764777150000|2025-12-03 15:52:30|22159.9|22147.9|22180|22168|22180|22168|22159.9|22147.9|39
1764777160000|2025-12-03 15:52:40|22178.8|22166.8|22181.2|22169.2|22181.2|22169.2|22178.8|22166.8|9
1764777170000|2025-12-03 15:52:50|22180|22168|22190|22178|22190.1|22178.1|22180|22168|34
1764777180000|2025-12-03 15:53:00|22188.7|22176.7|22188.7|22176.7|22188.7|22176.7|22188.7|22176.7|2
1764777190000|2025-12-03 15:53:10|22190|22178|22193.7|22181.7|22196.2|22184.2|22190|22178|11
1764777200000|2025-12-03 15:53:20|22192.5|22180.5|22208.6|22196.6|22208.6|22196.6|22186.2|22174.2|68
1764777210000|2025-12-03 15:53:30|22204.9|22192.9|22202.5|22190.5|22210|22198|22200|22188|12
1764777220000|2025-12-03 15:53:40|22202.6|22190.6|22205|22193|22205|22193|22202.6|22190.6|4
1764777230000|2025-12-03 15:53:50|22203.8|22191.8|22201.3|22189.3|22203.8|22191.8|22200|22188|5
1764777240000|2025-12-03 15:54:00|22200.1|22188.1|22200|22188|22200.1|22188.1|22195|22183|5
1764777250000|2025-12-03 15:54:10|22198.8|22186.8|22200|22188|22200|22188|22198.8|22186.8|0
1764777260000|2025-12-03 15:54:20|||||||||6
1764777270000|2025-12-03 15:54:30|22198.8|22186.8|22202.5|22190.5|22202.5|22190.5|22197.6|22185.6|3
1764777280000|2025-12-03 15:54:40|22203.7|22191.7|22207.6|22195.6|22208.7|22196.7|22203.7|22191.7|14
1764777290000|2025-12-03 15:54:50|22215.1|22203.1|22208.9|22196.9|22215.2|22203.2|22208.9|22196.9|9
1764777300000|2025-12-03 15:55:00|22207.6|22195.6|22210|22198|22210|22198|22207.6|22195.6|1
1764777310000|2025-12-03 15:55:10|22211.2|22199.2|22210.1|22198.1|22213.9|22201.9|22210|22198|8
1764777320000|2025-12-03 15:55:20|22210|22198|22208.9|22196.9|22210.1|22198.1|22207.6|22195.6|5
1764777330000|2025-12-03 15:55:30|22210|22198|22205.1|22193.1|22211.4|22199.4|22205.1|22193.1|8
1764777340000|2025-12-03 15:55:40|22201.4|22189.4|22203.9|22191.9|22204.2|22191.9|22198.9|22184.1|6
1764777350000|2025-12-03 15:55:50|22202.7|22190.7|22203.9|22191.9|22203.9|22191.9|22196.4|22184.4|9
1764777360000|2025-12-03 15:56:00|22202.7|22190.7|22202.6|22190.6|22202.7|22190.7|22202.6|22190.6|0
1764777370000|2025-12-03 15:56:10|22201.4|22189.4|22189|22177|22201.4|22189.4|22189|22177|8
1764777380000|2025-12-03 15:56:20|22186.6|22174.6|22190.2|22178.2|22190.2|22178.2|22185.3|22173.3|2
1764777390000|2025-12-03 15:56:30|22190.3|22178.3|22189|22177|22191.5|22179.5|22189|22177|1
1764777400000|2025-12-03 15:56:40|22187.8|22175.8|22187.7|22175.7|22187.8|22175.8|22187.7|22175.7|4
1764777410000|2025-12-03 15:56:50|22190.2|22178.2|22192.7|22180.7|22192.7|22180.7|22190.2|22178.2|12
1764777420000|2025-12-03 15:57:00|22195.2|22183.2|22195.2|22183.2|22195.2|22183.2|22195.2|22183.2|5
1764777430000|2025-12-03 15:57:10|22194|22182|22193.9|22181.9|22194|22182|22190.4|22178.4|5
1764777440000|2025-12-03 15:57:20|22192.7|22180.7|22191.2|22179.2|22195.2|22183.2|22191.2|22179.2|10
1764777450000|2025-12-03 15:57:30|22191.3|22179.3|22191.4|22179.4|22191.4|22179.4|22191.3|22179.3|0
1764777460000|2025-12-03 15:57:40|22192.6|22180.6|22196.4|22184.4|22196.4|22184.4|22191.4|22179.4|7
1764777470000|2025-12-03 15:57:50|22197.6|22185.6|22205.2|22193.2|22205.2|22193.2|22197.6|22185.6|7
1764777480000|2025-12-03 15:58:00|22204|22192|22197.7|22185.7|22204|22192|22197.7|22185.7|5
1764777490000|2025-12-03 15:58:10|||||||||2
1764777500000|2025-12-03 15:58:20|22198.9|22186.9|22195.2|22183.2|22198.9|22186.9|22195.2|22183.2|3
1764777510000|2025-12-03 15:58:30|22196.4|22184.4|22205.4|22193.4|22211.6|22199.6|22191.5|22179.5|27
1764777520000|2025-12-03 15:58:40|22204.2|22192.2|22205.5|22193.5|22205.5|22193.5|22204.2|22192.2|4
1764777530000|2025-12-03 15:58:50|22207.9|22195.9|22207.9|22195.9|22207.9|22195.9|22207.9|22195.9|0
1764777540000|2025-12-03 15:59:00|22206.7|22194.7|22206.6|22194.6|22206.7|22194.7|22205.5|22193.5|0
1764777550000|2025-12-03 15:59:10|22206.7|22194.7|22206.7|22194.7|22206.7|22194.7|22205.5|22193.5|2
1764777560000|2025-12-03 15:59:20|22205.5|22193.5|22205.5|22193.5|22205.5|22193.5|22204.3|22192.3|4
1764777570000|2025-12-03 15:59:30|22204.3|22192.3|22204.3|22192.3|22204.3|22192.3|22204.3|22192.3|0
1764777580000|2025-12-03 15:59:40|22204.4|22192.4|22208|22196|22211.7|22199.7|22204.4|22192.4|10
1764777590000|2025-12-03 15:59:50|22209.2|22197.2|22208|22196|22209.2|22197.2|22208|22196|1
1764777600000|2025-12-03 16:00:00|22209.2|22197.2|22208|22196|22209.2|22197.2|22208|22196|12
1764777610000|2025-12-03 16:00:10|22208.2|22196.2|22213|22201|22214.2|22202.2|22208.2|22196.2|9
1764777620000|2025-12-03 16:00:20|22210.5|22198.5|22205.6|22193.6|22213|22201|22205.5|22193.5|43
1764777630000|2025-12-03 16:00:30|22206.6|22194.6|22189|22177|22206.6|22194.6|22189|22177|23
1764777640000|2025-12-03 16:00:40|22187.8|22175.8|22186.6|22174.6|22191.6|22179.6|22182.8|22170.8|15
1764777650000|2025-12-03 16:00:50|22186.4|22174.4|22199.1|22187.1|22199.2|22187.2|22182.8|22170.8|18
1764777660000|2025-12-03 16:01:00|22198.9|22186.9|22193|22181|22199.2|22187.2|22193|22181|13
1764777670000|2025-12-03 16:01:10|22194.2|22182.2|22200.5|22188.5|22201.7|22189.7|22194.2|22182.2|4
1764777680000|2025-12-03 16:01:20|22200.4|22188.4|22200.5|22188.5|22200.5|22188.5|22200.4|22188.4|0
1764777700000|2025-12-03 16:01:40|22201.8|22189.8|22205.4|22193.4|22205.4|22193.4|22201.8|22189.8|2
1764777710000|2025-12-03 16:01:50|22206.6|22194.6|22210.5|22198.5|22210.5|22198.5|22205.4|22193.4|3
1764777730000|2025-12-03 16:02:10|||||||||3
1764777740000|2025-12-03 16:02:20|22211.7|22199.7|22212.9|22200.9|22212.9|22200.9|22211.7|22199.7|1
1764777750000|2025-12-03 16:02:30|22213|22201|22214.2|22202.2|22215.3|22203.3|22213|22201|9
1764777760000|2025-12-03 16:02:40|22211.6|22199.6|22210.4|22198.4|22211.7|22199.7|22210.4|22198.4|9
1764777770000|2025-12-03 16:02:50|22212.8|22200.8|22210.4|22198.4|22212.8|22200.8|22210.4|22198.4|9
1764777780000|2025-12-03 16:03:00|22210.5|22198.5|22201.6|22189.6|22210.5|22198.5|22199.1|22187.1|2
1764777790000|2025-12-03 16:03:10|22202.8|22190.8|22202.8|22190.8|22202.8|22190.8|22202.8|22190.8|0
1764777800000|2025-12-03 16:03:20|22199.1|22187.1|22189.2|22177.2|22199.1|22187.1|22189.2|22177.2|12
1764777810000|2025-12-03 16:03:30|22191.6|22179.6|22194.1|22182.1|22194.1|22182.1|22191.6|22179.6|6
1764777820000|2025-12-03 16:03:40|22196.5|22184.5|22199.1|22187.1|22201.6|22189.6|22196.5|22184.5|18
1764777830000|2025-12-03 16:03:50|22197.9|22185.9|22197.9|22185.9|22199|22187|22196.6|22184.6|2
1764777840000|2025-12-03 16:04:00|22192.9|22180.9|22192.9|22180.9|22194.1|22182.1|22192.9|22180.9|1
1764777850000|2025-12-03 16:04:10|22194.1|22182.1|22190.4|22178.4|22195.4|22183.4|22190.4|22178.4|2
1764777860000|2025-12-03 16:04:20|22189|22177|22191.6|22179.6|22191.6|22179.6|22187.9|22175.9|0
1764777870000|2025-12-03 16:04:30|22190.4|22178.4|22190.4|22178.4|22190.4|22178.4|22190.4|22178.4|0
1764777880000|2025-12-03 16:04:40|22189.2|22177.2|22187.9|22175.9|22189.2|22177.2|22187.9|22175.9|1
1764777890000|2025-12-03 16:04:50|22185.4|22173.4|22187.8|22175.8|22187.9|22175.9|22185.4|22173.4|3
1764777900000|2025-12-03 16:05:00|22187.9|22175.9|22190.4|22178.4|22191.5|22179.5|22187.9|22175.9|3
1764777910000|2025-12-03 16:05:10|22192.9|22180.9|22192.9|22180.9|22192.9|22180.9|22192.9|22180.9|1
1764777920000|2025-12-03 16:05:20|||||||||1
1764777930000|2025-12-03 16:05:30|22192.7|22180.7|22189|22177|22192.7|22180.7|22187.7|22175.7|2
1764777940000|2025-12-03 16:05:40|22187.9|22175.9|22189.1|22177.1|22189.1|22177.1|22187.9|22175.9|5
1764777950000|2025-12-03 16:05:50|22187.9|22175.9|22189.1|22177.1|22189.1|22177.1|22187.9|22175.9|0
1764777960000|2025-12-03 16:06:00|22187.9|22175.9|22191.5|22179.5|22191.5|22179.5|22187.9|22175.9|2
1764777970000|2025-12-03 16:06:10|22191.6|22179.6|22197.7|22185.7|22197.7|22185.7|22191.6|22179.6|3
1764777980000|2025-12-03 16:06:20|22197.9|22185.9|22197.9|22185.9|22197.9|22185.9|22197.9|22185.9|4
1764777990000|2025-12-03 16:06:30|22197.6|22185.6|22192.9|22180.9|22197.6|22185.6|22192.9|22180.9|8
1764778000000|2025-12-03 16:06:40|22195.4|22183.4|22196.6|22184.6|22196.6|22184.6|22195.4|22183.4|15
1764778010000|2025-12-03 16:06:50|22197.8|22185.8|22196.6|22184.6|22197.8|22185.8|22196.6|22184.6|2
1764778020000|2025-12-03 16:07:00|22196.4|22184.4|22187.9|22175.9|22196.4|22184.4|22187.9|22175.9|8
1764778030000|2025-12-03 16:07:10|22190.4|22178.4|22189|22177|22190.4|22178.4|22187.9|22175.9|2
1764778040000|2025-12-03 16:07:20|22190.4|22178.4|22190.4|22178.4|22190.4|22178.4|22190.4|22178.4|9
1764778050000|2025-12-03 16:07:30|22191.5|22179.5|22192.8|22180.8|22192.8|22180.8|22190.4|22178.4|3
1764778060000|2025-12-03 16:07:40|22194|22182|22195.4|22183.4|22196.6|22184.6|22194|22182|4
1764778080000|2025-12-03 16:08:00|22194.2|22182.2|22194.1|22182.1|22194.2|22182.2|22194.1|22182.1|1
1764778090000|2025-12-03 16:08:10|22195.3|22183.3|22194.1|22182.1|22195.3|22183.3|22194.1|22182.1|5
1764778110000|2025-12-03 16:08:30|22191.7|22179.7|22190.4|22178.4|22194.1|22182.1|22190.4|22178.4|3
1764778130000|2025-12-03 16:08:50|22191.6|22179.6|22190.4|22178.4|22191.6|22179.6|22190.4|22178.4|0
1764778140000|2025-12-03 16:09:00|22192.7|22180.7|22191.4|22179.4|22194|22182|22191.4|22179.4|8
1764778150000|2025-12-03 16:09:10|22191.6|22179.6|22192.7|22180.7|22192.7|22180.7|22191.6|22179.6|3
1764778160000|2025-12-03 16:09:20|22192.8|22180.8|22194|22182|22194|22182|22192.7|22180.7|2
1764778170000|2025-12-03 16:09:30|22195.1|22183.1|22195.1|22183.1|22195.2|22183.2|22195.1|22183.1|6
1764778180000|2025-12-03 16:09:40|22193.9|22181.9|22193.9|22181.9|22193.9|22181.9|22193.9|22181.9|1
1764778190000|2025-12-03 16:09:50|22201.5|22189.5|22200.2|22188.2|22201.5|22189.5|22200.2|22188.2|4
1764778200000|2025-12-03 16:10:00|22199|22187|22199|22187|22199|22187|22199|22187|0
1764778210000|2025-12-03 16:10:10|22200.2|22188.2|22194|22182|22200.2|22188.2|22194|22182|8
1764778220000|2025-12-03 16:10:20|22189|22177|22190.1|22178.1|22190.1|22178.1|22187.7|22175.7|5
1764778230000|2025-12-03 16:10:30|22187.7|22175.7|22187.7|22175.7|22188.9|22176.9|22187.7|22175.7|0
1764778240000|2025-12-03 16:10:40|22188|22176|22195.1|22183.1|22195.1|22183.1|22188|22176|2
1764778250000|2025-12-03 16:10:50|22196.3|22184.3|22196.3|22184.3|22196.3|22184.3|22193.9|22181.9|4
1764778260000|2025-12-03 16:11:00|22197.5|22185.5|22191.4|22179.4|22198.8|22186.8|22191.4|22179.4|21
1764778270000|2025-12-03 16:11:10|22190.1|22178.1|22196.3|22184.3|22196.3|22184.3|22190.1|22178.1|3
1764778280000|2025-12-03 16:11:20|22193.9|22181.9|22196.4|22184.4|22196.4|22184.4|22191.4|22179.4|8
1764778290000|2025-12-03 16:11:30|22197.6|22185.6|22197.6|22185.6|22197.6|22185.6|22197.6|22185.6|1
1764778310000|2025-12-03 16:11:50|22196.4|22184.4|22197.6|22185.6|22197.6|22185.6|22196.4|22184.4|0
1764778330000|2025-12-03 16:12:10|||||||||2
1764778340000|2025-12-03 16:12:20|22197.4|22185.4|22186.5|22174.5|22197.4|22185.4|22186.5|22174.5|12
1764778350000|2025-12-03 16:12:30|22186.6|22174.6|22192.8|22180.8|22192.8|22180.8|22186.6|22174.6|3
1764778360000|2025-12-03 16:12:40|22192.9|22180.9|22195.3|22183.3|22197.8|22185.8|22192.9|22180.9|2
1764778370000|2025-12-03 16:12:50|22196.4|22184.4|22197.7|22185.7|22197.8|22185.8|22196.4|22184.4|0
1764778380000|2025-12-03 16:13:00|22195.3|22183.3|22197.8|22185.8|22197.8|22185.8|22195.3|22183.3|10
1764778390000|2025-12-03 16:13:10|22197.6|22185.6|22197.6|22185.6|22201.4|22189.4|22195.1|22183.1|16
1764778400000|2025-12-03 16:13:20|22197.7|22185.7|22197.7|22185.7|22197.7|22185.7|22197.7|22185.7|8
1764778410000|2025-12-03 16:13:30|22197.8|22185.8|22200.3|22188.3|22200.3|22188.3|22197.8|22185.8|1
1764778420000|2025-12-03 16:13:40|||||||||1
1764778430000|2025-12-03 16:13:50|22201.4|22189.4|22201.4|22189.4|22201.6|22189.6|22201.4|22189.4|1
1764778440000|2025-12-03 16:14:00|22201.6|22189.6|22197.8|22185.8|22201.6|22189.6|22197.8|22185.8|6
1764778460000|2025-12-03 16:14:20|22197.9|22185.9|22197.9|22185.9|22197.9|22185.9|22197.9|22185.9|0
1764778470000|2025-12-03 16:14:30|22197.8|22185.8|22201.6|22189.6|22201.6|22189.6|22197.8|22185.8|1
1764778480000|2025-12-03 16:14:40|22200.4|22188.4|22190.4|22178.4|22201.5|22189.5|22190.4|22178.4|7
1764778490000|2025-12-03 16:14:50|22190.3|22178.3|22190.3|22178.3|22190.3|22178.3|22190.3|22178.3|0
1764778500000|2025-12-03 16:15:00|22189.1|22177.1|22191.5|22179.5|22191.5|22179.5|22189.1|22177.1|5
1764778510000|2025-12-03 16:15:10|22191.6|22179.6|22190.1|22178.1|22192.8|22180.8|22186.5|22174.5|9
1764778520000|2025-12-03 16:15:20|22187.6|22175.6|22180.1|22168.1|22187.6|22175.6|22177.7|22165.7|25
1764778530000|2025-12-03 16:15:30|22183.9|22171.9|22180.1|22168.1|22183.9|22171.9|22180.1|22168.1|7
1764778540000|2025-12-03 16:15:40|22182.6|22170.6|22182.6|22170.6|22182.6|22170.6|22182.6|22170.6|1
1764778550000|2025-12-03 16:15:50|22182.7|22170.7|22186.3|22174.3|22186.5|22174.5|22182.6|22170.6|2
1764778560000|2025-12-03 16:16:00|22186.4|22174.4|22193.9|22181.9|22193.9|22181.9|22185.1|22173.1|11
1764778570000|2025-12-03 16:16:10|22193.8|22181.8|22192.6|22180.6|22193.8|22181.8|22192.6|22180.6|1
1764778580000|2025-12-03 16:16:20|22193.9|22181.9|22196.3|22184.3|22197.6|22185.6|22193.9|22181.9|0
1764778590000|2025-12-03 16:16:30|22196.4|22184.4|22196.4|22184.4|22196.4|22184.4|22195.1|22183.1|0
1764778600000|2025-12-03 16:16:40|22195.2|22183.2|22197.6|22185.6|22197.6|22185.6|22195.1|22183.1|2
1764778610000|2025-12-03 16:16:50|22198.8|22186.8|22203.9|22191.9|22203.9|22191.9|22198.8|22186.8|6
1764778620000|2025-12-03 16:17:00|22195.1|22183.1|22200.1|22188.1|22200.1|22188.1|22195.1|22183.1|7
1764778630000|2025-12-03 16:17:10|22199.9|22187.9|22193.9|22181.9|22199.9|22187.9|22193.9|22181.9|4
1764778640000|2025-12-03 16:17:20|22192.6|22180.6|22192.6|22180.6|22192.6|22180.6|22192.6|22180.6|0
1764778650000|2025-12-03 16:17:30|22192.7|22180.7|22195.2|22183.2|22195.2|22183.2|22192.7|22180.7|0
1764778660000|2025-12-03 16:17:40|22196.5|22184.5|22199.1|22187.1|22200.3|22188.3|22196.5|22184.5|12
1764778680000|2025-12-03 16:18:00|||||||||1
1764778690000|2025-12-03 16:18:10|22199.2|22187.2|22204.1|22192.1|22204.1|22192.1|22199.2|22187.2|3
1764778700000|2025-12-03 16:18:20|22204.2|22192.2|22212.9|22200.9|22215.4|22203.4|22204.2|22192.2|23
1764778710000|2025-12-03 16:18:30|22214.2|22202.2|22206.6|22194.6|22215.4|22203.4|22205.4|22193.4|13
1764778720000|2025-12-03 16:18:40|22205.4|22193.4|22205.4|22193.4|22205.4|22193.4|22205.4|22193.4|0
1764778730000|2025-12-03 16:18:50|22206.7|22194.7|22215.4|22203.4|22216.5|22204.5|22206.7|22194.7|3
1764778740000|2025-12-03 16:19:00|22214.2|22202.2|22209.1|22197.1|22216.6|22204.6|22209.1|22197.1|24
1764778750000|2025-12-03 16:19:10|22206.7|22194.7|22206.7|22194.7|22206.7|22194.7|22206.7|22194.7|2
1764778760000|2025-12-03 16:19:20|22207.9|22195.9|22207.9|22195.9|22207.9|22195.9|22206.7|22194.7|0
1764778770000|2025-12-03 16:19:30|22209.1|22197.1|22214.2|22202.2|22214.2|22202.2|22209.1|22197.1|7
1764778780000|2025-12-03 16:19:40|22216.7|22204.7|22212.9|22200.9|22216.7|22204.7|22212.9|22200.9|22
1764778790000|2025-12-03 16:19:50|22213|22201|22213|22201|22213|22201|22211.7|22199.7|7
1764778800000|2025-12-03 16:20:00|22213.1|22201.1|22217.9|22205.9|22217.9|22205.9|22213.1|22201.1|2
1764778810000|2025-12-03 16:20:10|22215.6|22203.6|22210.6|22198.6|22215.6|22203.6|22210.6|22198.6|4
1764778820000|2025-12-03 16:20:20|22211.7|22199.7|22215.5|22203.5|22215.5|22203.5|22211.7|22199.7|5
1764778830000|2025-12-03 16:20:30|22216.7|22204.7|22215.6|22203.6|22216.7|22204.7|22214.3|22202.3|2
1764778840000|2025-12-03 16:20:40|22216.8|22204.8|22218|22206|22218|22206|22216.8|22204.8|4
1764778850000|2025-12-03 16:20:50|22215.5|22203.5|22215.6|22203.6|22215.6|22203.6|22215.5|22203.5|3
1764778860000|2025-12-03 16:21:00|22216.8|22204.8|22213.1|22201.1|22218|22206|22213.1|22201.1|7
1764778870000|2025-12-03 16:21:10|22214.3|22202.3|22214.3|22202.3|22214.3|22202.3|22214.3|22202.3|0
1764778880000|2025-12-03 16:21:20|22215.5|22203.5|22215.5|22203.5|22215.5|22203.5|22214.3|22202.3|0
1764778890000|2025-12-03 16:21:30|22213.1|22201.1|22213|22201|22213.1|22201.1|22211.7|22199.7|1
1764778900000|2025-12-03 16:21:40|22213.1|22201.1|22210.6|22198.6|22213.1|22201.1|22210.5|22198.5|23
1764778910000|2025-12-03 16:21:50|22208.2|22196.2|22208.2|22196.2|22208.2|22196.2|22208.2|22196.2|1
1764778920000|2025-12-03 16:22:00|22208.1|22196.1|22206.8|22194.8|22210.6|22198.6|22204.4|22192.4|9
1764778930000|2025-12-03 16:22:10|22205.6|22193.6|22205.6|22193.6|22205.6|22193.6|22205.6|22193.6|0
1764778940000|2025-12-03 16:22:20|22204.4|22192.4|22201.9|22189.9|22204.4|22192.4|22201.9|22189.9|2
1764778950000|2025-12-03 16:22:30|22200.7|22188.7|22198.1|22186.1|22200.7|22188.7|22198.1|22186.1|1
1764778960000|2025-12-03 16:22:40|22203.1|22191.1|22199.4|22187.4|22203.1|22191.1|22199.4|22187.4|88
1764778970000|2025-12-03 16:22:50|22200.6|22188.6|22200.6|22188.6|22201.8|22189.8|22200.5|22188.5|3
1764778980000|2025-12-03 16:23:00|22201.8|22189.8|22205.6|22193.6|22206.8|22194.8|22200.6|22188.6|3
1764778990000|2025-12-03 16:23:10|22199.4|22187.4|22199.4|22187.4|22199.4|22187.4|22199.4|22187.4|4
1764779000000|2025-12-03 16:23:20|22198.2|22186.2|22195.5|22183.5|22198.2|22186.2|22194.3|22182.3|6
1764779010000|2025-12-03 16:23:30|||||||||1
1764779030000|2025-12-03 16:23:50|22194.2|22182.2|22187.8|22175.8|22195.3|22183.3|22185.4|22173.4|4
1764779040000|2025-12-03 16:24:00|22187.9|22175.9|22187.9|22175.9|22190.4|22178.4|22187.9|22175.9|4
1764779050000|2025-12-03 16:24:10|22189.2|22177.2|22200.5|22188.5|22200.5|22188.5|22184.3|22172.3|6
1764779060000|2025-12-03 16:24:20|22205.5|22193.5|22205.5|22193.5|22205.5|22193.5|22205.5|22193.5|1
1764779070000|2025-12-03 16:24:30|22206.7|22194.7|22209.3|22197.3|22210.4|22198.4|22205.5|22193.5|17
1764779080000|2025-12-03 16:24:40|22205.7|22193.7|22205.5|22193.5|22205.7|22193.7|22205.5|22193.5|2
1764779090000|2025-12-03 16:24:50|22205.4|22193.4|22200.5|22188.5|22206.6|22194.6|22200.4|22188.4|7
1764779100000|2025-12-03 16:25:00|22200.4|22188.4|22200.4|22188.4|22200.4|22188.4|22200.4|22188.4|3
1764779110000|2025-12-03 16:25:10|22200.5|22188.5|22200.5|22188.5|22200.5|22188.5|22200.5|22188.5|0
1764779130000|2025-12-03 16:25:30|22200.6|22188.6|22200.6|22188.6|22200.6|22188.6|22200.6|22188.6|0
1764779140000|2025-12-03 16:25:40|22201.8|22189.8|22204.4|22192.4|22204.4|22192.4|22201.8|22189.8|8
1764779150000|2025-12-03 16:25:50|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|3
1764779160000|2025-12-03 16:26:00|22206.9|22194.9|22205.6|22193.6|22206.9|22194.9|22205.6|22193.6|1
1764779180000|2025-12-03 16:26:20|||||||||2
1764779190000|2025-12-03 16:26:30|22205.7|22193.7|22205.6|22193.6|22205.7|22193.7|22205.6|22193.6|2
1764779200000|2025-12-03 16:26:40|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|22205.7|22193.7|6
1764779210000|2025-12-03 16:26:50|22204.5|22192.5|22200.7|22188.7|22204.5|22192.5|22200.7|22188.7|8
1764779220000|2025-12-03 16:27:00|22200.9|22188.9|22205.7|22193.7|22205.7|22193.7|22200.8|22188.8|0
1764779230000|2025-12-03 16:27:10|||||||||4
1764779240000|2025-12-03 16:27:20|22203.3|22191.3|22203.3|22191.3|22203.3|22191.3|22203.3|22191.3|8
1764779250000|2025-12-03 16:27:30|22204.5|22192.5|22205.7|22193.7|22205.7|22193.7|22203.3|22191.3|10
1764779260000|2025-12-03 16:27:40|22204.5|22192.5|22203.3|22191.3|22204.5|22192.5|22203.3|22191.3|7
1764779270000|2025-12-03 16:27:50|22202.1|22190.1|22202|22190|22202.1|22190.1|22202|22190|5
1764779280000|2025-12-03 16:28:00|22200.7|22188.7|22202|22190|22202|22190|22200.7|22188.7|3
1764779290000|2025-12-03 16:28:10|22201.9|22189.9|22208.2|22196.2|22208.2|22196.2|22200.7|22188.7|24
1764779300000|2025-12-03 16:28:20|||||||||1
1764779320000|2025-12-03 16:28:40|||||||||3
1764779330000|2025-12-03 16:28:50|22208.1|22196.1|22208.2|22196.2|22210.7|22198.7|22208.1|22196.1|4
1764779340000|2025-12-03 16:29:00|22208.1|22196.1|22211.9|22199.9|22211.9|22199.9|22208.1|22196.1|9
1764779350000|2025-12-03 16:29:10|||||||||4
1764779360000|2025-12-03 16:29:20|22218|22206|22218|22206|22218|22206|22218|22206|16
1764779370000|2025-12-03 16:29:30|22218.2|22206.2|22216.8|22204.8|22218.2|22206.2|22216.8|22204.8|12
1764779380000|2025-12-03 16:29:40|||||||||1
1764779390000|2025-12-03 16:29:50|22216.9|22204.9|22216.9|22204.9|22216.9|22204.9|22216.9|22204.9|0
1764779400000|2025-12-03 16:30:00|22216.8|22204.8|22215.6|22203.6|22216.8|22204.8|22215.6|22203.6|3
1764779410000|2025-12-03 16:30:10|22218|22206|22218|22206|22218.1|22206.1|22218|22206|0
1764779430000|2025-12-03 16:30:30|22218.1|22206.1|22218.1|22206.1|22218.1|22206.1|22218.1|22206.1|0
1764779440000|2025-12-03 16:30:40|22218|22206|22218.1|22206.1|22218.1|22206.1|22218|22206|1
1764779450000|2025-12-03 16:30:50|22219.3|22207.3|22219.4|22207.4|22219.4|22207.4|22219.3|22207.3|5
1764779460000|2025-12-03 16:31:00|22216.9|22204.9|22216.9|22204.9|22218.1|22206.1|22216.9|22204.9|10
1764779470000|2025-12-03 16:31:10|22218.1|22206.1|22228.2|22216.2|22229.5|22217.5|22218.1|22206.1|5
1764779480000|2025-12-03 16:31:20|22228.3|22216.3|22229.5|22217.5|22229.5|22217.5|22228.3|22216.3|5
1764779490000|2025-12-03 16:31:30|||||||||2
1764779500000|2025-12-03 16:31:40|||||||||2
1764779510000|2025-12-03 16:31:50|||||||||1
1764779520000|2025-12-03 16:32:00|||||||||4
1764779530000|2025-12-03 16:32:10|||||||||1
1764779540000|2025-12-03 16:32:20|22229.6|22217.6|22235.7|22223.7|22235.7|22223.7|22229.6|22217.6|28
1764779550000|2025-12-03 16:32:30|22235.8|22223.8|22235.7|22223.7|22235.8|22223.8|22235.7|22223.7|12
1764779560000|2025-12-03 16:32:40|22235.8|22223.8|22238.3|22226.3|22239.4|22227.4|22235.8|22223.8|6
1764779570000|2025-12-03 16:32:50|22243.3|22231.3|22243.2|22231.2|22243.3|22231.3|22242|22230|3
1764779580000|2025-12-03 16:33:00|22243.3|22231.3|22245.6|22233.6|22245.7|22233.7|22242|22230|13
1764779590000|2025-12-03 16:33:10|22245.7|22233.7|22243.2|22231.2|22245.7|22233.7|22238.1|22226.1|5
1764779600000|2025-12-03 16:33:20|22243.3|22231.3|22246.9|22234.9|22246.9|22234.9|22242|22230|6
1764779610000|2025-12-03 16:33:30|22244.5|22232.5|22243.3|22231.3|22244.5|22232.5|22243.1|22231.1|6
1764779620000|2025-12-03 16:33:40|22244.5|22232.5|22245.8|22233.8|22245.8|22233.8|22244.5|22232.5|3
1764779630000|2025-12-03 16:33:50|22250.8|22238.8|22248.3|22236.3|22250.8|22238.8|22248.3|22236.3|3
1764779640000|2025-12-03 16:34:00|22249.5|22237.5|22245.8|22233.8|22252.1|22240.1|22245.8|22233.8|12
1764779650000|2025-12-03 16:34:10|22245.7|22233.7|22248.3|22236.3|22248.3|22236.3|22245.7|22233.7|1
1764779660000|2025-12-03 16:34:20|22247|22235|22245.8|22233.8|22249.4|22237.4|22245.8|22233.8|3
1764779670000|2025-12-03 16:34:30|22247|22235|22245.8|22233.8|22248.3|22236.3|22244.6|22232.6|15
1764779680000|2025-12-03 16:34:40|22247.1|22235.1|22248.3|22236.3|22248.3|22236.3|22247.1|22235.1|2
1764779690000|2025-12-03 16:34:50|22249.5|22237.5|22249.5|22237.5|22249.5|22237.5|22249.5|22237.5|6
1764779710000|2025-12-03 16:35:10|22249.6|22237.6|22255.9|22243.9|22257.1|22245.1|22249.5|22237.5|25
1764779720000|2025-12-03 16:35:20|22254.6|22242.6|22255.8|22243.8|22255.8|22243.8|22254.6|22242.6|7
1764779730000|2025-12-03 16:35:30|||||||||1
1764779740000|2025-12-03 16:35:40|||||||||3
1764779750000|2025-12-03 16:35:50|22255.6|22243.6|22253.3|22241.3|22255.6|22243.6|22250.8|22238.8|7
1764779760000|2025-12-03 16:36:00|22253.2|22241.2|22248.3|22236.3|22253.2|22241.2|22248.3|22236.3|2
1764779770000|2025-12-03 16:36:10|22245.8|22233.8|22242|22230|22245.8|22233.8|22242|22230|10
1764779780000|2025-12-03 16:36:20|22240.6|22228.6|22244.6|22232.6|22244.6|22232.6|22240.6|22228.6|10
1764779800000|2025-12-03 16:36:40|22244.5|22232.5|22244.5|22232.5|22244.5|22232.5|22244.5|22232.5|0
1764779810000|2025-12-03 16:36:50|22245.7|22233.7|22245.8|22233.8|22245.8|22233.8|22245.7|22233.7|0
1764779820000|2025-12-03 16:37:00|22245.7|22233.7|22245.7|22233.7|22245.7|22233.7|22245.7|22233.7|0
1764779830000|2025-12-03 16:37:10|22245.8|22233.8|22245.6|22233.6|22246.9|22234.9|22245.6|22233.6|6
1764779840000|2025-12-03 16:37:20|22244.5|22232.5|22243.3|22231.3|22244.5|22232.5|22243.3|22231.3|3
1764779850000|2025-12-03 16:37:30|22244.5|22232.5|22245.7|22233.7|22245.7|22233.7|22244.5|22232.5|1
1764779860000|2025-12-03 16:37:40|||||||||1
1764779870000|2025-12-03 16:37:50|22250.7|22238.7|22248.3|22236.3|22250.8|22238.8|22248.2|22236.2|24
1764779880000|2025-12-03 16:38:00|22249.5|22237.5|22240.8|22228.8|22249.5|22237.5|22240.8|22228.8|8
1764779890000|2025-12-03 16:38:10|22239.6|22227.6|22240.8|22228.8|22240.8|22228.8|22239.5|22227.5|0
1764779900000|2025-12-03 16:38:20|22253.3|22241.3|22252|22240|22253.3|22241.3|22252|22240|9
1764779910000|2025-12-03 16:38:30|22250.8|22238.8|22253.3|22241.3|22253.3|22241.3|22250.8|22238.8|2
1764779920000|2025-12-03 16:38:40|22252.1|22240.1|22252|22240|22252.1|22240.1|22252|22240|1
1764779930000|2025-12-03 16:38:50|22249.5|22237.5|22250.8|22238.8|22250.8|22238.8|22249.5|22237.5|6
1764779940000|2025-12-03 16:39:00|22250.7|22238.7|22240.8|22228.8|22250.7|22238.7|22240.8|22228.8|7
1764779950000|2025-12-03 16:39:10|22239.6|22227.6|22239.6|22227.6|22239.6|22227.6|22239.6|22227.6|0
1764779960000|2025-12-03 16:39:20|22238.3|22226.3|22238.2|22226.2|22238.3|22226.3|22238.1|22226.1|1
1764779970000|2025-12-03 16:39:30|22238.1|22226.1|22235.8|22223.8|22238.1|22226.1|22235.8|22223.8|1
1764779980000|2025-12-03 16:39:40|22230.8|22218.8|22227|22215|22230.8|22218.8|22227|22215|14
1764779990000|2025-12-03 16:39:50|22228.3|22216.3|22228.3|22216.3|22228.3|22216.3|22228.3|22216.3|3
1764780000000|2025-12-03 16:40:00|22224.6|22212.6|22223.3|22211.3|22227|22215|22223.3|22211.3|4
1764780020000|2025-12-03 16:40:20|22220.8|22208.8|22220.8|22208.8|22220.8|22208.8|22220.8|22208.8|3
1764780030000|2025-12-03 16:40:30|22219.6|22207.6|22220.7|22208.7|22220.7|22208.7|22219.6|22207.6|10
1764780040000|2025-12-03 16:40:40|22221.9|22209.9|22225.8|22213.8|22227|22215|22221.9|22209.9|7
1764780050000|2025-12-03 16:40:50|22222.2|22210.2|22224.5|22212.5|22224.6|22212.6|22222.2|22210.2|4
1764780060000|2025-12-03 16:41:00|22225.8|22213.8|22225.8|22213.8|22225.8|22213.8|22225.8|22213.8|0
1764780070000|2025-12-03 16:41:10|22225.9|22213.9|22232.1|22220.1|22233.3|22221.3|22225.9|22213.9|13
1764780080000|2025-12-03 16:41:20|22230.8|22218.8|22230.8|22218.8|22230.8|22218.8|22230.8|22218.8|0
1764780090000|2025-12-03 16:41:30|22230.9|22218.9|22230.8|22218.8|22230.9|22218.9|22230.8|22218.8|21
1764780100000|2025-12-03 16:41:40|22230.9|22218.9|22233.4|22221.4|22233.4|22221.4|22230.9|22218.9|13
1764780110000|2025-12-03 16:41:50|22232.1|22220.1|22232.1|22220.1|22232.1|22220.1|22232.1|22220.1|10
1764780120000|2025-12-03 16:42:00|||||||||1
1764780130000|2025-12-03 16:42:10|22230.9|22218.9|22230.8|22218.8|22230.9|22218.9|22228.5|22216.5|19
1764780150000|2025-12-03 16:42:30|22230.7|22218.7|22230.8|22218.8|22230.8|22218.8|22230.7|22218.7|0
1764780180000|2025-12-03 16:43:00|22230.7|22218.7|22229.5|22217.5|22230.7|22218.7|22229.5|22217.5|18
1764780190000|2025-12-03 16:43:10|22229.4|22217.4|22229.4|22217.4|22229.4|22217.4|22229.3|22217.3|6
1764780200000|2025-12-03 16:43:20|22225.8|22213.8|22230.5|22218.5|22231.8|22219.8|22225.8|22213.8|40
1764780210000|2025-12-03 16:43:30|22229.3|22217.3|22230.5|22218.5|22230.5|22218.5|22229.3|22217.3|2
1764780220000|2025-12-03 16:43:40|||||||||9
1764780230000|2025-12-03 16:43:50|||||||||6
1764780240000|2025-12-03 16:44:00|22231.7|22219.7|22233|22221|22235.5|22223.5|22231.7|22219.7|3
1764780250000|2025-12-03 16:44:10|22234.3|22222.3|22233|22221|22234.3|22222.3|22233|22221|6
1764780260000|2025-12-03 16:44:20|22234.3|22222.3|22235.5|22223.5|22235.5|22223.5|22234.3|22222.3|0
1764780280000|2025-12-03 16:44:40|22236.7|22224.7|22235.5|22223.5|22236.7|22224.7|22235.5|22223.5|0
1764780290000|2025-12-03 16:44:50|22234.3|22222.3|22230.5|22218.5|22234.3|22222.3|22230.5|22218.5|2
1764780300000|2025-12-03 16:45:00|22236.8|22224.8|22236.8|22224.8|22236.8|22224.8|22236.8|22224.8|3
1764780310000|2025-12-03 16:45:10|22238|22226|22238|22226|22238|22226|22236.8|22224.8|5
1764780320000|2025-12-03 16:45:20|||||||||1
1764780340000|2025-12-03 16:45:40|22239.3|22227.3|22241.8|22229.8|22241.8|22229.8|22239.3|22227.3|2
1764780350000|2025-12-03 16:45:50|22243|22231|22243|22231|22243|22231|22243|22231|10
1764780360000|2025-12-03 16:46:00|22244.2|22232.2|22253|22241|22253|22241|22244.2|22232.2|4
1764780370000|2025-12-03 16:46:10|22253.1|22241.1|22253.1|22241.1|22253.1|22241.1|22253.1|22241.1|0
1764780380000|2025-12-03 16:46:20|22255.5|22243.5|22255.5|22243.5|22256.7|22244.7|22255.5|22243.5|4
1764780390000|2025-12-03 16:46:30|22255.6|22243.6|22268|22256|22268|22256|22255.6|22243.6|13
1764780400000|2025-12-03 16:46:40|22268.1|22256.1|22283.1|22271.1|22284.3|22272.3|22268.1|22256.1|25
1764780410000|2025-12-03 16:46:50|22281.9|22269.9|22276.8|22264.8|22283.1|22271.1|22276.8|22264.8|8
1764780420000|2025-12-03 16:47:00|22276.9|22264.9|22284.4|22272.4|22284.4|22272.4|22276.9|22264.9|7
1764780430000|2025-12-03 16:47:10|22283.2|22271.2|22281.9|22269.9|22283.2|22271.2|22281.9|22269.9|3
1764780440000|2025-12-03 16:47:20|22280.7|22268.7|22283.1|22271.1|22283.1|22271.1|22280.7|22268.7|4
1764780450000|2025-12-03 16:47:30|22283.2|22271.2|22283.2|22271.2|22283.2|22271.2|22282|22270|8
1764780470000|2025-12-03 16:47:50|22286.9|22274.9|22286.9|22274.9|22286.9|22274.9|22286.9|22274.9|14
1764780480000|2025-12-03 16:48:00|22284.5|22272.5|22283.2|22271.2|22286.9|22274.9|22283.2|22271.2|11
1764780490000|2025-12-03 16:48:10|22285.7|22273.7|22285.7|22273.7|22289.5|22277.5|22285.7|22273.7|13
1764780500000|2025-12-03 16:48:20|22285.8|22273.8|22285.7|22273.7|22287|22275|22285.7|22273.7|2
1764780510000|2025-12-03 16:48:30|22283.2|22271.2|22283.2|22271.2|22283.2|22271.2|22283.2|22271.2|3
1764780520000|2025-12-03 16:48:40|22285.7|22273.7|22288.2|22276.2|22290.9|22278.9|22285.7|22273.7|19
1764780530000|2025-12-03 16:48:50|22289.4|22277.4|22288.3|22276.3|22289.4|22277.4|22288.2|22276.2|20
1764780540000|2025-12-03 16:49:00|22290.8|22278.8|22289.6|22277.6|22290.8|22278.8|22288.3|22276.3|14
1764780550000|2025-12-03 16:49:10|22289.5|22277.5|22290.8|22278.8|22290.8|22278.8|22288.3|22276.3|5
1764780560000|2025-12-03 16:49:20|22292|22280|22290.8|22278.8|22292|22280|22290.8|22278.8|1
1764780570000|2025-12-03 16:49:30|22292|22280|22295.8|22283.8|22296.9|22284.9|22290.7|22278.7|30
1764780580000|2025-12-03 16:49:40|22297.1|22285.1|22295.8|22283.8|22297.1|22285.1|22290.8|22278.8|21
1764780590000|2025-12-03 16:49:50|22295.7|22283.7|22290.8|22278.8|22295.8|22283.8|22289.6|22277.6|6
1764780600000|2025-12-03 16:50:00|22290.7|22278.7|22295.8|22283.8|22297|22285|22289.6|22277.6|4
1764780610000|2025-12-03 16:50:10|22295.9|22283.9|22299.6|22287.6|22299.6|22287.6|22293.3|22281.3|31
1764780620000|2025-12-03 16:50:20|||||||||6
1764780630000|2025-12-03 16:50:30|22299.5|22287.5|22300.8|22288.8|22300.8|22288.8|22298.3|22286.3|12
1764780640000|2025-12-03 16:50:40|22300.9|22288.9|22307.2|22295.2|22307.2|22295.2|22300.9|22288.9|7
1764780650000|2025-12-03 16:50:50|22307.1|22295.1|22309.7|22297.7|22316|22304|22306|22294|82
1764780660000|2025-12-03 16:51:00|22305.9|22293.9|22309.7|22297.7|22309.7|22297.7|22305.9|22293.9|6
1764780670000|2025-12-03 16:51:10|22308.4|22296.4|22308.4|22296.4|22309.7|22297.7|22306|22294|21
1764780690000|2025-12-03 16:51:30|22307.2|22295.2|22309.6|22297.6|22309.6|22297.6|22303.3|22291.3|19
1764780700000|2025-12-03 16:51:40|22309.7|22297.7|22309.7|22297.7|22312.2|22300.2|22309.7|22297.7|4
1764780710000|2025-12-03 16:51:50|22309.8|22297.8|22307|22295|22312.2|22300.2|22307|22295|6
1764780720000|2025-12-03 16:52:00|22307.1|22295.1|22311|22299|22312.2|22300.2|22307.1|22295.1|10
1764780730000|2025-12-03 16:52:10|22314.7|22302.7|22313.5|22301.5|22316|22304|22313.5|22301.5|13
1764780740000|2025-12-03 16:52:20|22313.4|22301.4|22312.3|22300.3|22313.5|22301.5|22309.8|22297.8|1
1764780750000|2025-12-03 16:52:30|22312.2|22300.2|22311|22299|22312.2|22300.2|22309.8|22297.8|1
1764780760000|2025-12-03 16:52:40|22312.2|22300.2|22311|22299|22312.2|22300.2|22311|22299|9
1764780770000|2025-12-03 16:52:50|22312.3|22300.3|22311|22299|22312.3|22300.3|22311|22299|2
1764780780000|2025-12-03 16:53:00|22309.8|22297.8|22312.3|22300.3|22312.3|22300.3|22309.7|22297.7|14
1764780790000|2025-12-03 16:53:10|22312.2|22300.2|22312.2|22300.2|22312.2|22300.2|22312.2|22300.2|6
1764780800000|2025-12-03 16:53:20|22312.3|22300.3|22302.1|22290.1|22312.3|22300.3|22300.9|22288.9|7
1764780810000|2025-12-03 16:53:30|22303.3|22291.3|22303.4|22291.4|22303.4|22291.4|22303.3|22291.3|4
1764780820000|2025-12-03 16:53:40|22300.8|22288.8|22295.7|22283.7|22300.8|22288.8|22295.7|22283.7|61
1764780830000|2025-12-03 16:53:50|22295.8|22283.8|22298.3|22286.3|22298.3|22286.3|22295.8|22283.8|1
1764780840000|2025-12-03 16:54:00|22298.2|22286.2|22293.2|22281.2|22298.2|22286.2|22293.1|22281.1|4
1764780850000|2025-12-03 16:54:10|22293.3|22281.3|22298.2|22286.2|22299.4|22287.4|22293.3|22281.3|4
1764780860000|2025-12-03 16:54:20|22299.4|22287.4|22295.7|22283.7|22300.7|22288.7|22295.7|22283.7|6
1764780870000|2025-12-03 16:54:30|22293.2|22281.2|22293.2|22281.2|22293.2|22281.2|22291.9|22279.9|2
1764780880000|2025-12-03 16:54:40|22293.3|22281.3|22298.2|22286.2|22299.4|22287.4|22293.3|22281.3|1
1764780890000|2025-12-03 16:54:50|22299.5|22287.5|22299.4|22287.4|22303.2|22291.2|22299.4|22287.4|3
1764780900000|2025-12-03 16:55:00|22300.6|22288.6|22294.4|22282.4|22303.2|22291.2|22294.4|22282.4|12
1764780910000|2025-12-03 16:55:10|22298|22286|22288.1|22276.1|22298|22286|22288.1|22276.1|73
1764780920000|2025-12-03 16:55:20|22286.8|22274.8|22285.7|22273.7|22286.9|22274.9|22285.6|22273.6|3
1764780930000|2025-12-03 16:55:30|22284.5|22272.5|22283.2|22271.2|22284.5|22272.5|22283.2|22271.2|4
1764780940000|2025-12-03 16:55:40|22283.3|22271.3|22286.9|22274.9|22293.2|22281.2|22283.3|22271.3|15
1764780950000|2025-12-03 16:55:50|22285.7|22273.7|22279.4|22267.4|22285.7|22273.7|22279.4|22267.4|5
1764780960000|2025-12-03 16:56:00|22280.7|22268.7|22283.1|22271.1|22283.2|22271.2|22280.7|22268.7|6
1764780970000|2025-12-03 16:56:10|22284.4|22272.4|22286.9|22274.9|22286.9|22274.9|22284.4|22272.4|1
1764780980000|2025-12-03 16:56:20|22289.4|22277.4|22289.5|22277.5|22289.5|22277.5|22289.4|22277.4|1
1764780990000|2025-12-03 16:56:30|22288.3|22276.3|22289.5|22277.5|22289.5|22277.5|22288.3|22276.3|2
1764781000000|2025-12-03 16:56:40|22288.3|22276.3|22284.5|22272.5|22288.3|22276.3|22283.3|22271.3|3
1764781010000|2025-12-03 16:56:50|22285.7|22273.7|22285.7|22273.7|22285.7|22273.7|22285.6|22273.6|2
1764781020000|2025-12-03 16:57:00|22283.3|22271.3|22283.2|22271.2|22283.3|22271.3|22283.2|22271.2|0
1764781040000|2025-12-03 16:57:20|22284.4|22272.4|22278.2|22266.2|22284.4|22272.4|22278.2|22266.2|5
1764781050000|2025-12-03 16:57:30|22278.1|22266.1|22280.6|22268.6|22280.6|22268.6|22278.1|22266.1|2
1764781060000|2025-12-03 16:57:40|22280.7|22268.7|22275.6|22263.6|22281.9|22269.9|22274.3|22262.3|7
1764781070000|2025-12-03 16:57:50|22276.8|22264.8|22278.2|22266.2|22278.2|22266.2|22275.7|22263.7|3
1764781080000|2025-12-03 16:58:00|22278.3|22266.3|22278.2|22266.2|22278.3|22266.3|22278.1|22266.1|5
1764781090000|2025-12-03 16:58:10|22279.4|22267.4|22279.5|22267.5|22280.7|22268.7|22277|22265|3
1764781100000|2025-12-03 16:58:20|22280.7|22268.7|22283.2|22271.2|22284.5|22272.5|22280.7|22268.7|14
1764781110000|2025-12-03 16:58:30|22283|22271|22278.2|22266.2|22283|22271|22276.9|22264.9|10
1764781120000|2025-12-03 16:58:40|22278.1|22266.1|22278.1|22266.1|22278.2|22266.2|22278.1|22266.1|1
1764781140000|2025-12-03 16:59:00|22278.2|22266.2|22279.4|22267.4|22279.4|22267.4|22278.2|22266.2|4
1764781150000|2025-12-03 16:59:10|22278.2|22266.2|22279.4|22267.4|22279.4|22267.4|22278.2|22266.2|0
1764781160000|2025-12-03 16:59:20|22279.5|22267.5|22283.2|22271.2|22283.2|22271.2|22279.4|22267.4|2
1764781170000|2025-12-03 16:59:30|||||||||5
1764781190000|2025-12-03 16:59:50|22284.4|22272.4|22288.1|22276.1|22288.1|22276.1|22284.4|22272.4|4
1764781200000|2025-12-03 17:00:00|22289.4|22277.4|22288|22276|22289.4|22277.4|22285.6|22273.6|4
1764781210000|2025-12-03 17:00:10|22288.1|22276.1|22280.6|22268.6|22288.1|22276.1|22280.6|22268.6|3
1764781220000|2025-12-03 17:00:20|22280.5|22268.5|22278.1|22266.1|22280.5|22268.5|22276.8|22264.8|4
1764781230000|2025-12-03 17:00:30|22279.3|22267.3|22278.1|22266.1|22280.5|22268.5|22276.9|22264.9|9
1764781240000|2025-12-03 17:00:40|22278|22266|22278|22266|22278|22266|22278|22266|5
1764781250000|2025-12-03 17:00:50|22275.5|22263.5|22280.5|22268.5|22280.6|22268.6|22275.5|22263.5|11
1764781260000|2025-12-03 17:01:00|22278|22266|22280.6|22268.6|22280.6|22268.6|22276.8|22264.8|2
1764781270000|2025-12-03 17:01:10|22283|22271|22281.8|22269.8|22283|22271|22281.8|22269.8|4
1764781280000|2025-12-03 17:01:20|22283|22271|22283|22271|22283|22271|22278|22266|20
1764781290000|2025-12-03 17:01:30|22281.8|22269.8|22291.6|22279.6|22299.1|22287.1|22281.8|22269.8|16
1764781300000|2025-12-03 17:01:40|22291.7|22279.7|22288|22276|22291.7|22279.7|22286.8|22274.8|10
1764781310000|2025-12-03 17:01:50|22293|22281|22291.7|22279.7|22293.9|22281.9|22286.7|22274.7|12
1764781320000|2025-12-03 17:02:00|22292.9|22280.9|22290.5|22278.5|22293|22281|22290.5|22278.5|12
1764781330000|2025-12-03 17:02:10|22290.7|22278.7|22294.3|22282.3|22294.3|22282.3|22290.7|22278.7|3
1764781340000|2025-12-03 17:02:20|22296.7|22284.7|22296.7|22284.7|22296.8|22284.8|22296.6|22284.6|9
1764781360000|2025-12-03 17:02:40|22298.3|22286.3|22306.8|22294.8|22306.8|22294.8|22298.3|22286.3|7
1764781370000|2025-12-03 17:02:50|22309.2|22297.2|22310.6|22298.6|22319.3|22307.3|22309.2|22297.2|39
1764781380000|2025-12-03 17:03:00|22309.3|22297.3|22310.6|22298.6|22311.8|22299.8|22309.3|22297.3|3
1764781390000|2025-12-03 17:03:10|22309.2|22297.2|22309.2|22297.2|22309.2|22297.2|22309.2|22297.2|10
1764781400000|2025-12-03 17:03:20|22309.3|22297.3|22309.2|22297.2|22310.5|22298.5|22309.2|22297.2|8
1764781410000|2025-12-03 17:03:30|22310.5|22298.5|22310.5|22298.5|22310.5|22298.5|22310.5|22298.5|17
1764781420000|2025-12-03 17:03:40|22312.9|22300.9|22315.5|22303.5|22316.7|22304.7|22312.9|22300.9|6
1764781430000|2025-12-03 17:03:50|22315.4|22303.4|22316.7|22304.7|22316.7|22304.7|22315.4|22303.4|0
1764781440000|2025-12-03 17:04:00|22319.2|22307.2|22323|22311|22324.2|22312.2|22319.2|22307.2|55
1764781450000|2025-12-03 17:04:10|22321.8|22309.8|22321.8|22309.8|22323|22311|22321.7|22309.7|3
1764781460000|2025-12-03 17:04:20|22321.9|22309.9|22321.9|22309.9|22321.9|22309.9|22321.9|22309.9|3
1764781470000|2025-12-03 17:04:30|22321.8|22309.8|22313|22301|22323|22311|22313|22301|8
1764781480000|2025-12-03 17:04:40|||||||||102
1764781490000|2025-12-03 17:04:50|22314.2|22302.2|22313|22301|22315.4|22303.4|22313|22301|1
1764781500000|2025-12-03 17:05:00|22311.8|22299.8|22300.5|22288.5|22311.8|22299.8|22299.2|22287.2|36
1764781510000|2025-12-03 17:05:10|22300.4|22288.4|22298|22286|22300.4|22288.4|22298|22286|0
1764781520000|2025-12-03 17:05:20|22299.2|22287.2|22299.2|22287.2|22300.4|22288.4|22299.2|22287.2|6
1764781530000|2025-12-03 17:05:30|22297.8|22285.8|22297.8|22285.8|22297.8|22285.8|22297.8|22285.8|4
1764781540000|2025-12-03 17:05:40|22296.6|22284.6|22295.3|22283.3|22296.6|22284.6|22294.2|22282.2|5
1764781550000|2025-12-03 17:05:50|22296.5|22284.5|22279.2|22267.2|22296.5|22284.5|22273.9|22261.9|25
1764781560000|2025-12-03 17:06:00|22279.1|22267.1|22282.8|22270.8|22282.8|22270.8|22279|22267|5
1764781580000|2025-12-03 17:06:20|22283|22271|22285.3|22273.3|22285.3|22273.3|22281.6|22269.6|2
1764781590000|2025-12-03 17:06:30|22286.6|22274.6|22285.3|22273.3|22286.6|22274.6|22285.3|22273.3|3
1764781600000|2025-12-03 17:06:40|22285.2|22273.2|22286.5|22274.5|22286.5|22274.5|22284|22272|1
1764781610000|2025-12-03 17:06:50|22285.3|22273.3|22286.7|22274.7|22287.8|22275.8|22285.3|22273.3|0
1764781620000|2025-12-03 17:07:00|22286.5|22274.5|22287.7|22275.7|22287.8|22275.8|22285.3|22273.3|6
1764781630000|2025-12-03 17:07:10|22289|22277|22287.8|22275.8|22290.3|22278.3|22287.8|22275.8|10
1764781640000|2025-12-03 17:07:20|22286.6|22274.6|22285.2|22273.2|22286.6|22274.6|22284|22272|5
1764781670000|2025-12-03 17:07:50|22284|22272|22285.2|22273.2|22285.2|22273.2|22284|22272|16
1764781680000|2025-12-03 17:08:00|22287.7|22275.7|22284|22272|22288.8|22276.8|22284|22272|9
1764781690000|2025-12-03 17:08:10|22277.8|22265.8|22277.7|22265.7|22277.8|22265.8|22277.7|22265.7|7
1764781700000|2025-12-03 17:08:20|22279|22267|22280.1|22268.1|22282.7|22270.7|22279|22267|3
1764781710000|2025-12-03 17:08:30|22279.9|22267.9|22285.1|22273.1|22285.1|22273.1|22277.6|22265.6|11
1764781720000|2025-12-03 17:08:40|22286.3|22274.3|22285|22273|22288.7|22276.7|22285|22273|17
1764781730000|2025-12-03 17:08:50|22284.9|22272.9|22281.2|22269.2|22284.9|22272.9|22281.2|22269.2|3
1764781740000|2025-12-03 17:09:00|22281.1|22269.1|22279.9|22267.9|22281.1|22269.1|22279.9|22267.9|3
1764781750000|2025-12-03 17:09:10|22281.1|22269.1|22281.2|22269.2|22281.2|22269.2|22278.7|22266.7|14
1764781760000|2025-12-03 17:09:20|22282.5|22270.5|22282.6|22270.6|22287.4|22275.4|22282.5|22270.5|8
1764781770000|2025-12-03 17:09:30|22282.5|22270.5|22274.9|22262.9|22282.5|22270.5|22274.9|22262.9|7
1764781780000|2025-12-03 17:09:40|22276.1|22264.1|22276.1|22264.1|22276.1|22264.1|22276.1|22264.1|11
1764781790000|2025-12-03 17:09:50|22274.9|22262.9|22276.2|22264.2|22276.2|22264.2|22274.9|22262.9|0
1764781800000|2025-12-03 17:10:00|22277.4|22265.4|22277.4|22265.4|22278.6|22266.6|22274.9|22262.9|4
1764781810000|2025-12-03 17:10:10|22278.6|22266.6|22275|22263|22278.6|22266.6|22275|22263|7
1764781820000|2025-12-03 17:10:20|22272.5|22260.5|22264.8|22252.8|22272.5|22260.5|22262.3|22250.3|10
1764781830000|2025-12-03 17:10:30|22263.6|22251.6|22267.3|22255.3|22267.4|22255.4|22263.6|22251.6|1
1764781840000|2025-12-03 17:10:40|22267.4|22255.4|22267.4|22255.4|22267.4|22255.4|22267.4|22255.4|0
1764781850000|2025-12-03 17:10:50|22267.3|22255.3|22267.3|22255.3|22267.3|22255.3|22267.3|22255.3|0
1764781860000|2025-12-03 17:11:00|22267.4|22255.4|22272.4|22260.4|22272.4|22260.4|22267.4|22255.4|2
1764781870000|2025-12-03 17:11:10|22272.5|22260.5|22274.8|22262.8|22274.9|22262.9|22272.5|22260.5|1
1764781880000|2025-12-03 17:11:20|22271|22259|22269.8|22257.8|22272.2|22260.2|22269.8|22257.8|4
1764781890000|2025-12-03 17:11:30|22267.3|22255.3|22273.5|22261.5|22273.5|22261.5|22267.3|22255.3|28
1764781900000|2025-12-03 17:11:40|22273.6|22261.6|22284.8|22272.8|22284.8|22272.8|22273.6|22261.6|12
1764781910000|2025-12-03 17:11:50|22283.7|22271.7|22283.6|22271.6|22286.1|22274.1|22283.6|22271.6|5
1764781920000|2025-12-03 17:12:00|22283.7|22271.7|22287.4|22275.4|22287.4|22275.4|22281.2|22269.2|6
1764781930000|2025-12-03 17:12:10|||||||||1
1764781940000|2025-12-03 17:12:20|||||||||5
1764781950000|2025-12-03 17:12:30|22286.1|22274.1|22288.6|22276.6|22291.1|22279.1|22283.6|22271.6|7
1764781960000|2025-12-03 17:12:40|22287.4|22275.4|22288.6|22276.6|22288.6|22276.6|22287.4|22275.4|5
1764781980000|2025-12-03 17:13:00|22287.4|22275.4|22287.4|22275.4|22287.4|22275.4|22284.9|22272.9|8
1764781990000|2025-12-03 17:13:10|22286.2|22274.2|22286.1|22274.1|22286.2|22274.2|22286.1|22274.1|4
1764782000000|2025-12-03 17:13:20|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|8
1764782020000|2025-12-03 17:13:40|22288.5|22276.5|22287.2|22275.2|22288.5|22276.5|22287.2|22275.2|4
1764782030000|2025-12-03 17:13:50|22288.5|22276.5|22287.2|22275.2|22288.5|22276.5|22287.2|22275.2|1
1764782040000|2025-12-03 17:14:00|22288.5|22276.5|22283.5|22271.5|22288.5|22276.5|22283.5|22271.5|6
1764782050000|2025-12-03 17:14:10|22284.7|22272.7|22284.7|22272.7|22284.7|22272.7|22284.7|22272.7|0
1764782060000|2025-12-03 17:14:20|22283.5|22271.5|22283.4|22271.4|22283.5|22271.5|22281|22269|4
1764782070000|2025-12-03 17:14:30|22284.6|22272.6|22288.3|22276.3|22288.3|22276.3|22284.6|22272.6|3
1764782080000|2025-12-03 17:14:40|22290.7|22278.7|22288.3|22276.3|22290.7|22278.7|22288.3|22276.3|1
1764782090000|2025-12-03 17:14:50|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|0
1764782100000|2025-12-03 17:15:00|22284.7|22272.7|22283.4|22271.4|22285.9|22273.9|22283.4|22271.4|7
1764782110000|2025-12-03 17:15:10|22282.2|22270.2|22284.7|22272.7|22284.8|22272.8|22282.2|22270.2|1
1764782120000|2025-12-03 17:15:20|22284.8|22272.8|22282.2|22270.2|22284.8|22272.8|22281|22269|0
1764782130000|2025-12-03 17:15:30|22281|22269|22281|22269|22281|22269|22281|22269|0
1764782140000|2025-12-03 17:15:40|22279.8|22267.8|22278.5|22266.5|22279.8|22267.8|22278.5|22266.5|2
1764782160000|2025-12-03 17:16:00|22278.6|22266.6|22283.5|22271.5|22283.5|22271.5|22278.6|22266.6|2
1764782180000|2025-12-03 17:16:20|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|3
1764782190000|2025-12-03 17:16:30|22288.4|22276.4|22288.4|22276.4|22288.4|22276.4|22285.9|22273.9|3
1764782200000|2025-12-03 17:16:40|22287.2|22275.2|22285.9|22273.9|22287.2|22275.2|22284.7|22272.7|2
1764782210000|2025-12-03 17:16:50|22286|22274|22288.4|22276.4|22288.4|22276.4|22285.9|22273.9|4
1764782220000|2025-12-03 17:17:00|22287.2|22275.2|22289.6|22277.6|22289.6|22277.6|22287.2|22275.2|0
1764782230000|2025-12-03 17:17:10|||||||||1
1764782240000|2025-12-03 17:17:20|||||||||2
1764782250000|2025-12-03 17:17:30|22283.5|22271.5|22284.7|22272.7|22284.7|22272.7|22283.5|22271.5|4
1764782260000|2025-12-03 17:17:40|22285.9|22273.9|22285.9|22273.9|22285.9|22273.9|22285.9|22273.9|1
1764782280000|2025-12-03 17:18:00|22283.5|22271.5|22284.7|22272.7|22285.9|22273.9|22283.5|22271.5|1
1764782290000|2025-12-03 17:18:10|||||||||1
1764782300000|2025-12-03 17:18:20|22285.9|22273.9|22285.9|22273.9|22285.9|22273.9|22285.9|22273.9|17
1764782310000|2025-12-03 17:18:30|||||||||11
1764782320000|2025-12-03 17:18:40|22287|22275|22287.2|22275.2|22287.2|22275.2|22287|22275|4
1764782330000|2025-12-03 17:18:50|22285.9|22273.9|22284.6|22272.6|22285.9|22273.9|22284.6|22272.6|4
1764782340000|2025-12-03 17:19:00|22284.5|22272.5|22284.7|22272.7|22285.9|22273.9|22284.5|22272.5|3
1764782350000|2025-12-03 17:19:10|22288.2|22276.2|22285.9|22273.9|22288.3|22276.3|22285.9|22273.9|8
1764782360000|2025-12-03 17:19:20|22283.5|22271.5|22288.4|22276.4|22288.4|22276.4|22278.4|22266.4|8
1764782370000|2025-12-03 17:19:30|22289.5|22277.5|22292|22280|22292|22280|22289.5|22277.5|6
1764782390000|2025-12-03 17:19:50|22290.7|22278.7|22292|22280|22292|22280|22290.7|22278.7|4
1764782400000|2025-12-03 17:20:00|22294.5|22282.5|22289.5|22277.5|22294.5|22282.5|22285.9|22273.9|6
1764782410000|2025-12-03 17:20:10|22285.9|22273.9|22290.9|22278.9|22290.9|22278.9|22285.9|22273.9|6
1764782420000|2025-12-03 17:20:20|22290.8|22278.8|22285.9|22273.9|22290.9|22278.9|22284.5|22272.5|30
1764782430000|2025-12-03 17:20:30|22284.7|22272.7|22284.6|22272.6|22288.2|22276.2|22284.5|22272.5|13
1764782440000|2025-12-03 17:20:40|22283.4|22271.4|22274.7|22262.7|22283.4|22271.4|22271|22259|11
1764782450000|2025-12-03 17:20:50|22277.2|22265.2|22277.1|22265.1|22277.2|22265.2|22277.1|22265.1|1
1764782460000|2025-12-03 17:21:00|22277.2|22265.2|22280.9|22268.9|22282.2|22270.2|22277.2|22265.2|3
1764782470000|2025-12-03 17:21:10|22279.7|22267.7|22280.9|22268.9|22283.4|22271.4|22279.7|22267.7|8
1764782480000|2025-12-03 17:21:20|22281|22269|22282.2|22270.2|22282.2|22270.2|22280.9|22268.9|12
1764782490000|2025-12-03 17:21:30|22282.3|22270.3|22275.9|22263.9|22284.7|22272.7|22275.9|22263.9|7
1764782500000|2025-12-03 17:21:40|22274.7|22262.7|22273.4|22261.4|22275.9|22263.9|22273.4|22261.4|1
1764782510000|2025-12-03 17:21:50|22274.7|22262.7|22274.7|22262.7|22275.9|22263.9|22274.7|22262.7|0
1764782520000|2025-12-03 17:22:00|22274.6|22262.6|22275.9|22263.9|22275.9|22263.9|22274.6|22262.6|2
1764782530000|2025-12-03 17:22:10|22275.7|22263.7|22272.2|22260.2|22275.7|22263.7|22269.6|22257.6|22
1764782540000|2025-12-03 17:22:20|22270.9|22258.9|22274.7|22262.7|22274.7|22262.7|22270.9|22258.9|2
1764782560000|2025-12-03 17:22:40|22275.9|22263.9|22275.9|22263.9|22275.9|22263.9|22275.9|22263.9|0
1764782570000|2025-12-03 17:22:50|22277.1|22265.1|22277.1|22265.1|22277.1|22265.1|22277.1|22265.1|0
1764782580000|2025-12-03 17:23:00|22279.6|22267.6|22279.7|22267.7|22282.1|22270.1|22279.6|22267.6|13
1764782590000|2025-12-03 17:23:10|||||||||13
1764782600000|2025-12-03 17:23:20|22277.2|22265.2|22282.2|22270.2|22283.3|22271.3|22277.2|22265.2|12
1764782610000|2025-12-03 17:23:30|22285.8|22273.8|22287.3|22275.3|22287.3|22275.3|22285.8|22273.8|3
1764782620000|2025-12-03 17:23:40|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|22287.2|22275.2|0
1764782630000|2025-12-03 17:23:50|22286|22274|22282.2|22270.2|22286|22274|22282.2|22270.2|1
1764782640000|2025-12-03 17:24:00|22279.8|22267.8|22279.8|22267.8|22279.8|22267.8|22279.8|22267.8|1
1764782670000|2025-12-03 17:24:30|22276|22264|22273.6|22261.6|22276|22264|22273.6|22261.6|1
1764782680000|2025-12-03 17:24:40|22273.5|22261.5|22269.8|22257.8|22273.5|22261.5|22269.8|22257.8|2
1764782690000|2025-12-03 17:24:50|22267.3|22255.3|22267.3|22255.3|22267.3|22255.3|22267.3|22255.3|5
1764782700000|2025-12-03 17:25:00|22271.1|22259.1|22273.5|22261.5|22274.9|22262.9|22271.1|22259.1|7
1764782710000|2025-12-03 17:25:10|22272.2|22260.2|22268.5|22256.5|22272.2|22260.2|22264.8|22252.8|2
1764782720000|2025-12-03 17:25:20|22269.8|22257.8|22267.3|22255.3|22269.8|22257.8|22267.3|22255.3|3
1764782730000|2025-12-03 17:25:30|22267.2|22255.2|22267.2|22255.2|22267.2|22255.2|22267.2|22255.2|1
1764782740000|2025-12-03 17:25:40|22267.3|22255.3|22264.9|22252.9|22267.3|22255.3|22264.9|22252.9|7
1764782750000|2025-12-03 17:25:50|22264.8|22252.8|22264.9|22252.9|22264.9|22252.9|22259.9|22247.9|7
1764782760000|2025-12-03 17:26:00|22267.4|22255.4|22267.4|22255.4|22267.4|22255.4|22267.4|22255.4|1
1764782770000|2025-12-03 17:26:10|||||||||1
1764782780000|2025-12-03 17:26:20|22267.5|22255.5|22271.2|22259.2|22271.2|22259.2|22267.5|22255.5|7
1764782790000|2025-12-03 17:26:30|22270|22258|22267.5|22255.5|22270|22258|22267.5|22255.5|8
1764782800000|2025-12-03 17:26:40|||||||||1
1764782820000|2025-12-03 17:27:00|22267.6|22255.6|22265|22253|22268.8|22256.8|22265|22253|8
1764782830000|2025-12-03 17:27:10|22261.3|22249.3|22263.8|22251.8|22265|22253|22261.3|22249.3|17
1764782840000|2025-12-03 17:27:20|22266.4|22254.4|22267.6|22255.6|22267.6|22255.6|22266.4|22254.4|0
1764782850000|2025-12-03 17:27:30|22267.7|22255.7|22265.1|22253.1|22270.1|22258.1|22265.1|22253.1|2
1764782860000|2025-12-03 17:27:40|22267.5|22255.5|22267.5|22255.5|22267.5|22255.5|22267.5|22255.5|0
1764782870000|2025-12-03 17:27:50|22266.5|22254.5|22275|22263|22275|22263|22266.3|22254.3|1
1764782880000|2025-12-03 17:28:00|22275.1|22263.1|22277.8|22265.8|22277.8|22265.8|22275.1|22263.1|6
1764782900000|2025-12-03 17:28:20|22274|22262|22271.6|22259.6|22275.3|22263.3|22271.5|22259.5|5
1764782910000|2025-12-03 17:28:30|22272.8|22260.8|22272.9|22260.9|22272.9|22260.9|22272.8|22260.8|0
1764782920000|2025-12-03 17:28:40|22274.1|22262.1|22277.8|22265.8|22277.8|22265.8|22274.1|22262.1|0
1764782930000|2025-12-03 17:28:50|||||||||5
1764782950000|2025-12-03 17:29:10|22279|22267|22277.8|22265.8|22279|22267|22277.8|22265.8|4
1764782960000|2025-12-03 17:29:20|||||||||2
1764782970000|2025-12-03 17:29:30|||||||||1
1764782980000|2025-12-03 17:29:40|22274|22262|22274|22262|22274|22262|22274|22262|7
1764782990000|2025-12-03 17:29:50|||||||||1
1764783000000|2025-12-03 17:30:00|22275.2|22263.2|22275.3|22263.3|22275.3|22263.3|22275.2|22263.2|0
1764783010000|2025-12-03 17:30:10|22276.5|22264.5|22276.5|22264.5|22276.5|22264.5|22276.5|22264.5|0
1764783020000|2025-12-03 17:30:20|22277.8|22265.8|22277.8|22265.8|22277.8|22265.8|22277.8|22265.8|3
1764783030000|2025-12-03 17:30:30|22274|22262|22274|22262|22274|22262|22274|22262|4
1764783040000|2025-12-03 17:30:40|22275.2|22263.2|22274|22262|22275.3|22263.3|22274|22262|4
1764783050000|2025-12-03 17:30:50|22273.9|22261.9|22270.3|22258.3|22273.9|22261.9|22269|22257|3
1764783060000|2025-12-03 17:31:00|22270.2|22258.2|22274|22262|22274|22262|22270.2|22258.2|3
1764783070000|2025-12-03 17:31:10|22274.1|22262.1|22274|22262|22275.3|22263.3|22274|22262|0
1764783080000|2025-12-03 17:31:20|22269|22257|22270.3|22258.3|22270.3|22258.3|22269|22257|22
1764783090000|2025-12-03 17:31:30|||||||||1
1764783110000|2025-12-03 17:31:50|22267.8|22255.8|22267.8|22255.8|22267.8|22255.8|22267.8|22255.8|4
1764783120000|2025-12-03 17:32:00|22267.7|22255.7|22264|22252|22267.7|22255.7|22262.9|22250.9|2
1764783130000|2025-12-03 17:32:10|22262.8|22250.8|22260.3|22248.3|22262.8|22250.8|22259|22247|12
1764783140000|2025-12-03 17:32:20|22260.4|22248.4|22262.8|22250.8|22262.8|22250.8|22260.4|22248.4|24
1764783150000|2025-12-03 17:32:30|22261.6|22249.6|22260.4|22248.4|22265.3|22253.3|22259.1|22247.1|10
1764783160000|2025-12-03 17:32:40|22262.8|22250.8|22265.3|22253.3|22265.3|22253.3|22262.8|22250.8|15
1764783170000|2025-12-03 17:32:50|22265.4|22253.4|22265.3|22253.3|22265.4|22253.4|22265.3|22253.3|0
1764783180000|2025-12-03 17:33:00|22264|22252|22260.3|22248.3|22264|22252|22259|22247|20
1764783200000|2025-12-03 17:33:20|22260.2|22248.2|22259|22247|22260.2|22248.2|22257.8|22245.8|2
1764783210000|2025-12-03 17:33:30|22262.7|22250.7|22262.8|22250.8|22262.8|22250.8|22262.7|22250.7|0
1764783220000|2025-12-03 17:33:40|22262.7|22250.7|22265.3|22253.3|22265.3|22253.3|22262.7|22250.7|2
1764783230000|2025-12-03 17:33:50|22265.2|22253.2|22266.4|22254.4|22266.4|22254.4|22265.2|22253.2|0
1764783240000|2025-12-03 17:34:00|22266.3|22254.3|22259|22247|22266.3|22254.3|22259|22247|18
1764783250000|2025-12-03 17:34:10|22261.5|22249.5|22260.3|22248.3|22262.8|22250.8|22260.3|22248.3|4
1764783260000|2025-12-03 17:34:20|22259|22247|22264|22252|22264|22252|22259|22247|5
1764783270000|2025-12-03 17:34:30|22263.9|22251.9|22260.3|22248.3|22263.9|22251.9|22260.3|22248.3|21
1764783280000|2025-12-03 17:34:40|22264|22252|22265.1|22253.1|22265.1|22253.1|22264|22252|9
1764783290000|2025-12-03 17:34:50|22265|22253|22261.4|22249.4|22265|22253|22261.4|22249.4|13
1764783300000|2025-12-03 17:35:00|22260.2|22248.2|22252.6|22240.6|22260.2|22248.2|22252.6|22240.6|9
1764783310000|2025-12-03 17:35:10|22255|22243|22263.8|22251.8|22266.2|22254.2|22255|22243|8
1764783320000|2025-12-03 17:35:20|22265|22253|22262.5|22250.5|22265|22253|22260|22248|8
1764783330000|2025-12-03 17:35:30|22261.3|22249.3|22268.9|22256.9|22268.9|22256.9|22260|22248|2
1764783340000|2025-12-03 17:35:40|22268.7|22256.7|22266.4|22254.4|22268.7|22256.7|22266.4|22254.4|2
1764783350000|2025-12-03 17:35:50|22265.1|22253.1|22265|22253|22265.1|22253.1|22265|22253|0
1764783360000|2025-12-03 17:36:00|22266.4|22254.4|22268.8|22256.8|22270|22258|22266.4|22254.4|5
1764783380000|2025-12-03 17:36:20|22268.7|22256.7|22266.2|22254.2|22268.8|22256.8|22265.1|22253.1|6
1764783390000|2025-12-03 17:36:30|22265|22253|22266.2|22254.2|22266.2|22254.2|22265|22253|0
1764783400000|2025-12-03 17:36:40|22265|22253|22265|22253|22265|22253|22265|22253|1
1764783410000|2025-12-03 17:36:50|22266.2|22254.2|22263.8|22251.8|22266.2|22254.2|22263.8|22251.8|14
1764783420000|2025-12-03 17:37:00|22270|22258|22271.3|22259.3|22272.5|22260.5|22270|22258|21
1764783430000|2025-12-03 17:37:10|22270|22258|22270|22258|22270|22258|22270|22258|0
1764783440000|2025-12-03 17:37:20|22272.5|22260.5|22272.5|22260.5|22272.5|22260.5|22272.5|22260.5|1
1764783450000|2025-12-03 17:37:30|22270|22258|22271.2|22259.2|22271.2|22259.2|22270|22258|2
1764783460000|2025-12-03 17:37:40|22271.3|22259.3|22271.3|22259.3|22271.3|22259.3|22271.3|22259.3|6
1764783470000|2025-12-03 17:37:50|22270|22258|22270|22258|22271.3|22259.3|22270|22258|0
1764783480000|2025-12-03 17:38:00|22271.2|22259.2|22262.5|22250.5|22271.2|22259.2|22262.5|22250.5|2
1764783490000|2025-12-03 17:38:10|22261.4|22249.4|22263.8|22251.8|22263.8|22251.8|22261.3|22249.3|3
1764783500000|2025-12-03 17:38:20|22262.6|22250.6|22262.5|22250.5|22262.6|22250.6|22262.5|22250.5|3
1764783510000|2025-12-03 17:38:30|22261.3|22249.3|22255|22243|22261.3|22249.3|22251.4|22239.4|6
1764783520000|2025-12-03 17:38:40|22257.5|22245.5|22257.5|22245.5|22257.5|22245.5|22256.3|22244.3|1
1764783530000|2025-12-03 17:38:50|22262.5|22250.5|22265|22253|22265|22253|22261.2|22249.2|2
1764783540000|2025-12-03 17:39:00|22266.3|22254.3|22262.5|22250.5|22266.3|22254.3|22262.5|22250.5|2
1764783550000|2025-12-03 17:39:10|22262.4|22250.4|22262.4|22250.4|22262.4|22250.4|22262.4|22250.4|1
1764783560000|2025-12-03 17:39:20|22262.5|22250.5|22260|22248|22262.5|22250.5|22258.7|22246.7|9
1764783580000|2025-12-03 17:39:40|22262.5|22250.5|22262.5|22250.5|22262.5|22250.5|22262.5|22250.5|2
1764783590000|2025-12-03 17:39:50|22262.4|22250.4|22262.5|22250.5|22262.5|22250.5|22262.4|22250.4|6
1764783600000|2025-12-03 17:40:00|22266.1|22254.1|22262.5|22250.5|22267.5|22255.5|22262.5|22250.5|9
1764783610000|2025-12-03 17:40:10|22262.6|22250.6|22261.3|22249.3|22262.6|22250.6|22261.3|22249.3|0
1764783640000|2025-12-03 17:40:40|22263.7|22251.7|22263.7|22251.7|22263.7|22251.7|22263.7|22251.7|1
1764783650000|2025-12-03 17:40:50|22264.9|22252.9|22264.9|22252.9|22264.9|22252.9|22264.9|22252.9|0
1764783660000|2025-12-03 17:41:00|22265.1|22253.1|22267.5|22255.5|22267.5|22255.5|22265.1|22253.1|0
1764783670000|2025-12-03 17:41:10|22262.6|22250.6|22262.6|22250.6|22262.6|22250.6|22262.6|22250.6|36
1764783680000|2025-12-03 17:41:20|22262.5|22250.5|22257.6|22245.6|22262.5|22250.5|22257.6|22245.6|2
1764783690000|2025-12-03 17:41:30|22256.4|22244.4|22250.1|22238.1|22257.6|22245.6|22250.1|22238.1|5
1764783700000|2025-12-03 17:41:40|22251.2|22239.2|22250|22238|22251.2|22239.2|22248.8|22236.8|0
1764783710000|2025-12-03 17:41:50|22250.1|22238.1|22242.6|22230.6|22250.1|22238.1|22242.6|22230.6|17
1764783730000|2025-12-03 17:42:10|22241.3|22229.3|22242.6|22230.6|22242.6|22230.6|22241.3|22229.3|1
1764783740000|2025-12-03 17:42:20|22241.4|22229.4|22242.6|22230.6|22242.6|22230.6|22241.4|22229.4|0
1764783760000|2025-12-03 17:42:40|22242.5|22230.5|22243.8|22231.8|22243.8|22231.8|22242.5|22230.5|5
1764783770000|2025-12-03 17:42:50|22243.7|22231.7|22243.7|22231.7|22244.9|22232.9|22243.7|22231.7|0
1764783790000|2025-12-03 17:43:10|22243.8|22231.8|22244.9|22232.9|22244.9|22232.9|22243.8|22231.8|2
1764783800000|2025-12-03 17:43:20|22243.7|22231.7|22243.7|22231.7|22243.7|22231.7|22243.7|22231.7|2
1764783820000|2025-12-03 17:43:40|22244.9|22232.9|22245.1|22233.1|22249.9|22237.9|22244.9|22232.9|16
1764783830000|2025-12-03 17:43:50|22246.2|22234.2|22245.1|22233.1|22246.3|22234.3|22245.1|22233.1|10
1764783840000|2025-12-03 17:44:00|22245|22233|22242.6|22230.6|22245|22233|22242.6|22230.6|4
1764783850000|2025-12-03 17:44:10|22243.7|22231.7|22241.2|22229.2|22243.7|22231.7|22241.2|22229.2|8
1764783860000|2025-12-03 17:44:20|22241.1|22229.1|22241.1|22229.1|22241.1|22229.1|22241.1|22229.1|3
1764783870000|2025-12-03 17:44:30|22241|22229|22242.4|22230.4|22242.5|22230.5|22241|22229|4
1764783880000|2025-12-03 17:44:40|22244.9|22232.9|22244.9|22232.9|22244.9|22232.9|22244.9|22232.9|1
1764783890000|2025-12-03 17:44:50|22246.2|22234.2|22246.3|22234.3|22246.3|22234.3|22246.2|22234.2|10
1764783900000|2025-12-03 17:45:00|22246.2|22234.2|22250.1|22238.1|22253.7|22241.7|22245|22233|45
1764783910000|2025-12-03 17:45:10|22247.6|22235.6|22245.1|22233.1|22247.6|22235.6|22245.1|22233.1|2
1764783920000|2025-12-03 17:45:20|22247.5|22235.5|22250.1|22238.1|22251.3|22239.3|22247.5|22235.5|4
1764783930000|2025-12-03 17:45:30|22251.3|22239.3|22250.1|22238.1|22251.3|22239.3|22250.1|22238.1|4
1764783940000|2025-12-03 17:45:40|22260.2|22248.2|22255.2|22243.2|22260.2|22248.2|22255.2|22243.2|5
1764783950000|2025-12-03 17:45:50|22256.4|22244.4|22255.2|22243.2|22256.4|22244.4|22255.2|22243.2|1
1764783960000|2025-12-03 17:46:00|22255.1|22243.1|22261.4|22249.4|22261.4|22249.4|22255.1|22243.1|3
1764783970000|2025-12-03 17:46:10|22262.7|22250.7|22273.9|22261.9|22274|22262|22262.7|22250.7|6
1764783980000|2025-12-03 17:46:20|22275.2|22263.2|22273.9|22261.9|22275.2|22263.2|22273.9|22261.9|0
1764783990000|2025-12-03 17:46:30|22272.7|22260.7|22273.9|22261.9|22273.9|22261.9|22272.7|22260.7|0
1764784000000|2025-12-03 17:46:40|22272.7|22260.7|22272.6|22260.6|22273.8|22261.8|22272.6|22260.6|0
1764784010000|2025-12-03 17:46:50|22271.4|22259.4|22271.4|22259.4|22271.4|22259.4|22270.2|22258.2|3
1764784030000|2025-12-03 17:47:10|22272.7|22260.7|22276.4|22264.4|22276.4|22264.4|22272.7|22260.7|2
1764784040000|2025-12-03 17:47:20|22275.2|22263.2|22275.2|22263.2|22275.2|22263.2|22275.2|22263.2|0
1764784050000|2025-12-03 17:47:30|22276.4|22264.4|22280.2|22268.2|22280.2|22268.2|22276.4|22264.4|1
1764784060000|2025-12-03 17:47:40|22280.3|22268.3|22282.7|22270.7|22282.7|22270.7|22280.3|22268.3|5
1764784070000|2025-12-03 17:47:50|||||||||1
1764784080000|2025-12-03 17:48:00|22282.8|22270.8|22282.6|22270.6|22286.4|22274.4|22282.6|22270.6|7
1764784090000|2025-12-03 17:48:10|22282.7|22270.7|22282.6|22270.6|22282.7|22270.7|22282.6|22270.6|1
1764784130000|2025-12-03 17:48:50|||||||||12
1764784140000|2025-12-03 17:49:00|22283.9|22271.9|22292.6|22280.6|22292.6|22280.6|22283.9|22271.9|18
1764784160000|2025-12-03 17:49:20|22293.8|22281.8|22292.6|22280.6|22293.8|22281.8|22291.4|22279.4|5
1764784180000|2025-12-03 17:49:40|||||||||1
1764784190000|2025-12-03 17:49:50|22295.2|22283.2|22296.4|22284.4|22296.4|22284.4|22295.2|22283.2|6
1764784200000|2025-12-03 17:50:00|22295.2|22283.2|22300.1|22288.1|22301.4|22289.4|22295.2|22283.2|3
1764784210000|2025-12-03 17:50:10|22302.6|22290.6|22300.1|22288.1|22302.6|22290.6|22300.1|22288.1|6
1764784220000|2025-12-03 17:50:20|22300.2|22288.2|22302.6|22290.6|22302.6|22290.6|22300.2|22288.2|0
1764784230000|2025-12-03 17:50:30|22303.8|22291.8|22305.1|22293.1|22305.1|22293.1|22303.8|22291.8|1
1764784250000|2025-12-03 17:50:50|22298.9|22286.9|22298.9|22286.9|22298.9|22286.9|22298.9|22286.9|1
1764784260000|2025-12-03 17:51:00|22300.2|22288.2|22300.2|22288.2|22300.2|22288.2|22300.2|22288.2|0
1764784270000|2025-12-03 17:51:10|22300.1|22288.1|22296.4|22284.4|22300.1|22288.1|22296.3|22284.3|6
1764784280000|2025-12-03 17:51:20|22296.3|22284.3|22297.6|22285.6|22297.6|22285.6|22296.3|22284.3|3
1764784300000|2025-12-03 17:51:40|22297.7|22285.7|22298.9|22286.9|22300.1|22288.1|22297.7|22285.7|6
1764784310000|2025-12-03 17:51:50|22296.4|22284.4|22295.2|22283.2|22296.4|22284.4|22295.2|22283.2|2
1764784320000|2025-12-03 17:52:00|22295.1|22283.1|22292.7|22280.7|22295.1|22283.1|22291.4|22279.4|4
1764784330000|2025-12-03 17:52:10|22293.9|22281.9|22293.9|22281.9|22293.9|22281.9|22293.9|22281.9|0
1764784340000|2025-12-03 17:52:20|22291.4|22279.4|22291.4|22279.4|22291.4|22279.4|22291.4|22279.4|2
1764784350000|2025-12-03 17:52:30|22293.9|22281.9|22296.4|22284.4|22301.4|22289.4|22293.9|22281.9|5
1764784360000|2025-12-03 17:52:40|22296.5|22284.5|22296.5|22284.5|22296.5|22284.5|22296.5|22284.5|0
1764784370000|2025-12-03 17:52:50|22296.4|22284.4|22292.7|22280.7|22296.4|22284.4|22292.7|22280.7|2
1764784380000|2025-12-03 17:53:00|22288.9|22276.9|22283.9|22271.9|22288.9|22276.9|22283.9|22271.9|4
1764784390000|2025-12-03 17:53:10|22282.7|22270.7|22281.5|22269.5|22285.2|22273.2|22281.5|22269.5|6
1764784400000|2025-12-03 17:53:20|22282.7|22270.7|22282.7|22270.7|22282.7|22270.7|22282.7|22270.7|0
1764784410000|2025-12-03 17:53:30|22278.9|22266.9|22277.7|22265.7|22278.9|22266.9|22276.5|22264.5|5
1764784420000|2025-12-03 17:53:40|22277.6|22265.6|22277.6|22265.6|22277.6|22265.6|22277.6|22265.6|0
1764784430000|2025-12-03 17:53:50|22280.2|22268.2|22279|22267|22280.2|22268.2|22278.9|22266.9|2
1764784440000|2025-12-03 17:54:00|22278.9|22266.9|22278.9|22266.9|22278.9|22266.9|22278.9|22266.9|0
1764784450000|2025-12-03 17:54:10|22275.2|22263.2|22267.7|22255.7|22275.2|22263.2|22266.5|22254.5|4
1764784460000|2025-12-03 17:54:20|22266.4|22254.4|22266.4|22254.4|22266.4|22254.4|22266.4|22254.4|3
1764784470000|2025-12-03 17:54:30|22263.9|22251.9|22263.9|22251.9|22263.9|22251.9|22263.9|22251.9|2
1764784500000|2025-12-03 17:55:00|22261.5|22249.5|22261.4|22249.4|22261.5|22249.5|22261.4|22249.4|1
1764784550000|2025-12-03 17:55:50|22253.9|22241.9|22252.7|22240.7|22253.9|22241.9|22248.9|22236.9|9
1764784560000|2025-12-03 17:56:00|22251.4|22239.4|22256.4|22244.4|22256.4|22244.4|22251.4|22239.4|3
1764784570000|2025-12-03 17:56:10|22255.2|22243.2|22255.2|22243.2|22255.2|22243.2|22255.2|22243.2|5
1764784580000|2025-12-03 17:56:20|22256.4|22244.4|22256.4|22244.4|22256.4|22244.4|22256.4|22244.4|0
1764784600000|2025-12-03 17:56:40|22258.9|22246.9|22262.7|22250.7|22262.7|22250.7|22258.9|22246.9|1
1764784620000|2025-12-03 17:57:00|22263.9|22251.9|22257.7|22245.7|22263.9|22251.9|22256.4|22244.4|8
1764784630000|2025-12-03 17:57:10|22258.9|22246.9|22260.2|22248.2|22260.2|22248.2|22258.9|22246.9|1
1764784640000|2025-12-03 17:57:20|22258.9|22246.9|22258.9|22246.9|22258.9|22246.9|22258.9|22246.9|0
1764784650000|2025-12-03 17:57:30|22257.8|22245.8|22259|22247|22259|22247|22257.8|22245.8|14
1764784660000|2025-12-03 17:57:40|22260.2|22248.2|22257.8|22245.8|22260.2|22248.2|22257.8|22245.8|1
1764784670000|2025-12-03 17:57:50|22258.9|22246.9|22258.9|22246.9|22258.9|22246.9|22258.9|22246.9|3
1764784680000|2025-12-03 17:58:00|22257.8|22245.8|22259|22247|22259|22247|22253.9|22241.9|4
1764784690000|2025-12-03 17:58:10|22257.8|22245.8|22260.3|22248.3|22261.5|22249.5|22257.8|22245.8|0
1764784700000|2025-12-03 17:58:20|22256.6|22244.6|22256.6|22244.6|22257.8|22245.8|22256.6|22244.6|1
1764784710000|2025-12-03 17:58:30|22256.5|22244.5|22256.5|22244.5|22256.5|22244.5|22256.5|22244.5|0
1764784720000|2025-12-03 17:58:40|22257.8|22245.8|22256.6|22244.6|22257.8|22245.8|22256.6|22244.6|0
1764784730000|2025-12-03 17:58:50|22257.8|22245.8|22256.5|22244.5|22257.8|22245.8|22256.5|22244.5|0
1764784750000|2025-12-03 17:59:10|22255.3|22243.3|22256.5|22244.5|22257.7|22245.7|22255.2|22243.2|6
1764784760000|2025-12-03 17:59:20|22259|22247|22259|22247|22259|22247|22259|22247|0
1764784770000|2025-12-03 17:59:30|22259.1|22247.1|22259.1|22247.1|22259.1|22247.1|22259.1|22247.1|0
1764784780000|2025-12-03 17:59:40|22261.6|22249.6|22261.6|22249.6|22261.6|22249.6|22261.6|22249.6|2
1764784800000|2025-12-03 18:00:00|22262.8|22250.8|22264|22252|22264|22252|22262.8|22250.8|0
1764784810000|2025-12-03 18:00:10|22257.8|22245.8|22256.5|22244.5|22257.8|22245.8|22256.5|22244.5|2
1764784820000|2025-12-03 18:00:20|22257.6|22245.6|22266.7|22246.7|22266.7|22248.2|22257.6|22245.6|1
1764784830000|2025-12-03 18:00:30|22265.1|22253.1|22266.5|22254.5|22266.5|22254.5|22265.1|22253.1|2
1764784840000|2025-12-03 18:00:40|22266.4|22254.4|22266.4|22254.4|22266.4|22254.4|22266.4|22254.4|6
1764784850000|2025-12-03 18:00:50|22265.1|22253.1|22265.2|22253.2|22265.2|22253.2|22265.1|22253.1|3
1764784860000|2025-12-03 18:01:00|22266.4|22254.4|22265.3|22253.3|22266.5|22254.5|22265.3|22253.3|2
1764784870000|2025-12-03 18:01:10|22267.8|22255.8|22265.3|22253.3|22267.8|22255.8|22265.3|22253.3|3
1764784880000|2025-12-03 18:01:20|22266.6|22254.6|22266.6|22254.6|22266.6|22254.6|22266.6|22254.6|1
1764784890000|2025-12-03 18:01:30|22267.8|22255.8|22267.8|22255.8|22267.8|22255.8|22267.8|22255.8|0
1764784900000|2025-12-03 18:01:40|22267.6|22255.6|22265.3|22253.3|22267.6|22255.6|22265.3|22253.3|7
1764784910000|2025-12-03 18:01:50|22266.5|22254.5|22266.5|22254.5|22266.5|22254.5|22266.5|22254.5|0
1764784920000|2025-12-03 18:02:00|22267.7|22255.7|22267.8|22255.8|22269.1|22257.1|22266.6|22254.6|0
1764784950000|2025-12-03 18:02:30|22266.5|22254.5|22267.7|22255.7|22267.8|22255.8|22265.2|22253.2|5
1764784960000|2025-12-03 18:02:40|22265.3|22253.3|22266.5|22254.5|22267.7|22255.7|22264|22252|14
1764784970000|2025-12-03 18:02:50|22267.6|22255.6|22267.7|22255.7|22267.7|22255.7|22267.6|22255.6|0
1764784980000|2025-12-03 18:03:00|22265.2|22253.2|22253.9|22241.9|22265.2|22253.2|22253.8|22241.8|4
1764784990000|2025-12-03 18:03:10|22256.3|22244.3|22256.3|22244.3|22256.3|22244.3|22253.9|22241.9|1
1764785000000|2025-12-03 18:03:20|22256.4|22244.4|22257.6|22245.6|22257.6|22245.6|22256.4|22244.4|0
1764785010000|2025-12-03 18:03:30|22256.5|22244.5|22258.9|22246.9|22260.1|22248.1|22256.5|22244.5|1
1764785020000|2025-12-03 18:03:40|22259|22247|22258.8|22246.8|22259|22247|22257.8|22245.8|0
1764785030000|2025-12-03 18:03:50|22256.5|22244.5|22257.6|22245.6|22257.6|22245.6|22256.3|22244.3|1
1764785050000|2025-12-03 18:04:10|22257.7|22245.7|22257.7|22245.7|22257.7|22245.7|22257.7|22245.7|0
1764785060000|2025-12-03 18:04:20|22260.2|22248.2|22260.2|22248.2|22260.2|22248.2|22260.2|22248.2|2
1764785070000|2025-12-03 18:04:30|22262.6|22250.6|22262.7|22250.7|22262.7|22250.7|22262.6|22250.6|1
1764785080000|2025-12-03 18:04:40|22262.6|22250.6|22265.2|22253.2|22266.4|22254.4|22262.6|22250.6|2
1764785090000|2025-12-03 18:04:50|22266.4|22254.4|22260.2|22248.2|22266.4|22254.4|22260.2|22248.2|10
1764785100000|2025-12-03 18:05:00|22258.9|22246.9|22261.3|22249.3|22261.3|22249.3|22258.9|22246.9|1
1764785110000|2025-12-03 18:05:10|22257.6|22245.6|22259|22247|22259|22247|22257.6|22245.6|5
1764785120000|2025-12-03 18:05:20|22256.4|22244.4|22256.5|22244.5|22256.5|22244.5|22255.2|22243.2|4
1764785130000|2025-12-03 18:05:30|22256.6|22244.6|22259|22247|22259|22247|22256.6|22244.6|5
1764785140000|2025-12-03 18:05:40|22260.2|22248.2|22262.7|22250.7|22262.7|22250.7|22260.2|22248.2|0
1764785150000|2025-12-03 18:05:50|22263.8|22251.8|22266.5|22254.5|22266.5|22254.5|22263.8|22251.8|1
1764785160000|2025-12-03 18:06:00|22269|22257|22270.2|22258.2|22270.2|22258.2|22269|22257|6
1764785170000|2025-12-03 18:06:10|22267.7|22255.7|22267.7|22255.7|22267.7|22255.7|22267.7|22255.7|1
1764785180000|2025-12-03 18:06:20|22267.8|22255.8|22272.7|22260.7|22272.7|22260.7|22267.8|22255.8|2
1764785200000|2025-12-03 18:06:40|22272.8|22260.8|22272.7|22260.7|22274|22262|22272.7|22260.7|0
1764785210000|2025-12-03 18:06:50|22269|22257|22269|22257|22270.2|22258.2|22265.2|22253.2|4
1764785220000|2025-12-03 18:07:00|22268.9|22256.9|22267.7|22255.7|22268.9|22256.9|22267.7|22255.7|1
1764785230000|2025-12-03 18:07:10|||||||||3
1764785250000|2025-12-03 18:07:30|22267.6|22255.6|22266.5|22254.5|22267.7|22255.7|22265.2|22253.2|4
1764785260000|2025-12-03 18:07:40|22265.3|22253.3|22265.3|22253.3|22265.3|22253.3|22265.3|22253.3|21
1764785280000|2025-12-03 18:08:00|22264.1|22252.1|22265.2|22253.2|22265.2|22253.2|22264|22252|1
1764785290000|2025-12-03 18:08:10|22266.5|22254.5|22265.2|22253.2|22266.5|22254.5|22265.2|22253.2|1
1764785300000|2025-12-03 18:08:20|22263.9|22251.9|22263.9|22251.9|22263.9|22251.9|22263.9|22251.9|5
1764785310000|2025-12-03 18:08:30|22260.2|22248.2|22257.7|22245.7|22260.2|22248.2|22257.7|22245.7|1
1764785320000|2025-12-03 18:08:40|22257.8|22245.8|22267.7|22255.7|22268.6|22256.6|22257.7|22245.7|13
1764785330000|2025-12-03 18:08:50|22266.5|22254.5|22269|22257|22269|22257|22266.5|22254.5|2
1764785370000|2025-12-03 18:09:30|22269.1|22257.1|22270.3|22258.3|22271.5|22259.5|22269.1|22257.1|0
1764785380000|2025-12-03 18:09:40|22270.2|22258.2|22270.2|22258.2|22270.2|22258.2|22270.2|22258.2|0
1764785390000|2025-12-03 18:09:50|22266.5|22254.5|22267.6|22255.6|22267.6|22255.6|22265.2|22253.2|2
1764785400000|2025-12-03 18:10:00|22267.7|22255.7|22267.7|22255.7|22267.7|22255.7|22267.7|22255.7|0
1764785410000|2025-12-03 18:10:10|||||||||4
1764785420000|2025-12-03 18:10:20|22265.2|22253.2|22265.2|22253.2|22265.2|22253.2|22265.2|22253.2|2
1764785450000|2025-12-03 18:10:50|||||||||7
1764785460000|2025-12-03 18:11:00|22264|22252|22265.2|22253.2|22265.2|22253.2|22264|22252|21
1764785470000|2025-12-03 18:11:10|||||||||8
1764785480000|2025-12-03 18:11:20|22264|22252|22266.6|22254.6|22266.6|22254.6|22264|22252|21
1764785490000|2025-12-03 18:11:30|22267.8|22255.8|22271.7|22259.7|22274.2|22262.2|22267.8|22255.8|1
1764785500000|2025-12-03 18:11:40|22270.5|22258.5|22271.7|22259.7|22271.7|22259.7|22270.5|22258.5|17
1764785510000|2025-12-03 18:11:50|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|16
1764785520000|2025-12-03 18:12:00|22271.7|22259.7|22274.3|22262.3|22274.3|22262.3|22271.7|22259.7|2
1764785530000|2025-12-03 18:12:10|22273|22261|22276.8|22264.8|22276.8|22264.8|22273|22261|17
1764785540000|2025-12-03 18:12:20|22279.3|22267.3|22280.5|22268.5|22280.5|22268.5|22279.3|22267.3|1
1764785550000|2025-12-03 18:12:30|22284.3|22272.3|22276.8|22264.8|22284.3|22272.3|22276.8|22264.8|8
1764785560000|2025-12-03 18:12:40|22278|22266|22278.1|22266.1|22278.1|22266.1|22276.8|22264.8|0
1764785570000|2025-12-03 18:12:50|22278|22266|22277.9|22265.9|22278|22266|22276.7|22264.7|5
1764785580000|2025-12-03 18:13:00|22278|22266|22277.9|22265.9|22278|22266|22277.9|22265.9|8
1764785590000|2025-12-03 18:13:10|22278.1|22266.1|22278|22266|22280.5|22268.5|22278|22266|14
1764785600000|2025-12-03 18:13:20|22278.1|22266.1|22274.3|22262.3|22278.1|22266.1|22274.3|22262.3|5
1764785610000|2025-12-03 18:13:30|||||||||4
1764785620000|2025-12-03 18:13:40|22274.2|22262.2|22276.7|22264.7|22276.7|22264.7|22274.2|22262.2|6
1764785630000|2025-12-03 18:13:50|22276.8|22264.8|22276.7|22264.7|22278|22266|22276.7|22264.7|9
1764785640000|2025-12-03 18:14:00|22278|22266|22278|22266|22278|22266|22278|22266|0
1764785660000|2025-12-03 18:14:20|22279.2|22267.2|22280.5|22268.5|22280.5|22268.5|22279.2|22267.2|2
1764785670000|2025-12-03 18:14:30|22276.7|22264.7|22276.7|22264.7|22276.7|22264.7|22276.7|22264.7|2
1764785680000|2025-12-03 18:14:40|22279.3|22267.3|22279.2|22267.2|22279.3|22267.3|22279.2|22267.2|1
1764785690000|2025-12-03 18:14:50|22278|22266|22280.5|22268.5|22280.5|22268.5|22278|22266|1
1764785730000|2025-12-03 18:15:30|22280.4|22268.4|22279.2|22267.2|22280.4|22268.4|22279.2|22267.2|3
1764785740000|2025-12-03 18:15:40|22280.4|22268.4|22280.5|22268.5|22280.5|22268.5|22280.4|22268.4|0
1764785760000|2025-12-03 18:16:00|22280.4|22268.4|22279.2|22267.2|22280.4|22268.4|22275.5|22263.5|7
1764785770000|2025-12-03 18:16:10|22278|22266|22278.1|22266.1|22278.1|22266.1|22278|22266|1
1764785780000|2025-12-03 18:16:20|22278|22266|22278.1|22266.1|22278.1|22266.1|22278|22266|3
1764785790000|2025-12-03 18:16:30|22278|22266|22278|22266|22278|22266|22278|22266|3
1764785800000|2025-12-03 18:16:40|22277.9|22265.9|22270.4|22258.4|22277.9|22265.9|22270.4|22258.4|22
1764785810000|2025-12-03 18:16:50|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|22270.5|22258.5|4
1764785820000|2025-12-03 18:17:00|22269.3|22257.3|22266.7|22254.7|22269.3|22257.3|22265.5|22253.5|9
1764785830000|2025-12-03 18:17:10|22268|22256|22264.2|22252.2|22268|22256|22264.2|22252.2|6
1764785840000|2025-12-03 18:17:20|22265.4|22253.4|22265.4|22253.4|22265.4|22253.4|22265.4|22253.4|0
1764785860000|2025-12-03 18:17:40|22266.7|22254.7|22270.5|22258.5|22270.5|22258.5|22266.7|22254.7|18
1764785890000|2025-12-03 18:18:10|||||||||1
1764785900000|2025-12-03 18:18:20|22269.2|22257.2|22270.5|22258.5|22270.5|22258.5|22269.2|22257.2|3
1764785910000|2025-12-03 18:18:30|||||||||1
1764785920000|2025-12-03 18:18:40|22270.7|22258.7|22274.2|22262.2|22274.2|22262.2|22270.7|22258.7|0
1764785950000|2025-12-03 18:19:10|22273|22261|22270.4|22258.4|22274.2|22262.2|22270.4|22258.4|1
1764785960000|2025-12-03 18:19:20|22269.2|22257.2|22265.4|22253.4|22269.2|22257.2|22265.4|22253.4|2
1764785980000|2025-12-03 18:19:40|||||||||1
1764785990000|2025-12-03 18:19:50|22267.9|22255.9|22265.5|22253.5|22267.9|22255.9|22265.5|22253.5|4
1764786010000|2025-12-03 18:20:10|22265.4|22253.4|22264.2|22252.2|22265.4|22253.4|22264.2|22252.2|5
1764786020000|2025-12-03 18:20:20|22259.2|22247.2|22237.9|22225.9|22259.2|22247.2|22236.6|22224.6|34
1764786030000|2025-12-03 18:20:30|22239.1|22227.1|22237.9|22225.9|22239.1|22227.1|22237.9|22225.9|1
1764786040000|2025-12-03 18:20:40|22238|22226|22240.4|22228.4|22240.4|22228.4|22238|22226|1
1764786050000|2025-12-03 18:20:50|22240.3|22228.3|22226.6|22214.6|22240.3|22228.3|22224|22212|20
1764786060000|2025-12-03 18:21:00|22226.7|22214.7|22230.4|22218.4|22232.8|22220.8|22226.7|22214.7|0
1764786070000|2025-12-03 18:21:10|22231.6|22219.6|22230.5|22218.5|22232.9|22220.9|22229.2|22217.2|1
1764786080000|2025-12-03 18:21:20|22229.2|22217.2|22226.7|22214.7|22231.7|22219.7|22224.2|22209.6|7
1764786090000|2025-12-03 18:21:30|22227.9|22215.9|22229.1|22217.1|22229.1|22217.1|22226.7|22214.7|0
1764786100000|2025-12-03 18:21:40|22226.7|22214.7|22230.4|22218.4|22231.7|22219.7|22226.7|22214.7|2
1764786110000|2025-12-03 18:21:50|22229.2|22217.2|22231.7|22219.7|22233|22221|22226.7|22214.7|15
1764786120000|2025-12-03 18:22:00|22234.2|22222.2|22239.2|22227.2|22239.2|22227.2|22234.2|22222.2|0
1764786130000|2025-12-03 18:22:10|22235.5|22223.5|22230.5|22218.5|22235.5|22223.5|22230.4|22218.4|1
1764786140000|2025-12-03 18:22:20|22231.7|22219.7|22229.2|22217.2|22231.7|22219.7|22229.2|22217.2|0
1764786150000|2025-12-03 18:22:30|22230.4|22218.4|22216.6|22204.6|22230.4|22218.4|22214.2|22202.2|11
1764786160000|2025-12-03 18:22:40|22215.3|22203.3|22220.5|22208.5|22220.5|22208.5|22215.3|22203.3|5
1764786170000|2025-12-03 18:22:50|22220.4|22208.4|22221.8|22209.8|22221.8|22209.8|22220.4|22208.4|1
1764786180000|2025-12-03 18:23:00|22221.7|22209.7|22219.2|22207.2|22225.5|22213.5|22219.2|22207.2|9
1764786190000|2025-12-03 18:23:10|22218|22206|22226.7|22214.7|22229.2|22217.2|22218|22206|5
1764786200000|2025-12-03 18:23:20|22229.2|22217.2|22229.2|22217.2|22229.2|22217.2|22226.8|22214.8|1
1764786210000|2025-12-03 18:23:30|22230.5|22218.5|22234.2|22222.2|22234.2|22222.2|22230.5|22218.5|0
1764786220000|2025-12-03 18:23:40|22234.1|22222.1|22232.9|22220.9|22234.1|22222.1|22232.9|22220.9|0
1764786230000|2025-12-03 18:23:50|22233|22221|22235.4|22223.4|22235.4|22223.4|22233|22221|0
1764786240000|2025-12-03 18:24:00|22234.3|22222.3|22231.7|22219.7|22234.3|22222.3|22229.1|22217.1|5
1764786250000|2025-12-03 18:24:10|22230.5|22218.5|22235.4|22223.4|22235.4|22223.4|22230.5|22218.5|2
1764786260000|2025-12-03 18:24:20|22235.5|22223.5|22226.6|22214.6|22235.5|22223.5|22224.2|22209.4|6
1764786270000|2025-12-03 18:24:30|22225.4|22213.4|22230.4|22218.4|22234|22222|22225.4|22213.4|10
1764786280000|2025-12-03 18:24:40|22229.1|22217.1|22230.3|22218.3|22231.6|22219.6|22229.1|22217.1|8
1764786290000|2025-12-03 18:24:50|22232.8|22220.8|22241.6|22229.6|22241.6|22229.6|22229.1|22217.1|4
1764786300000|2025-12-03 18:25:00|22242.9|22230.9|22236.6|22224.6|22242.9|22230.9|22236.6|22224.6|3
1764786310000|2025-12-03 18:25:10|22236.7|22224.7|22239.1|22227.1|22242.7|22230.7|22236.7|22224.7|3
1764786320000|2025-12-03 18:25:20|22239.2|22227.2|22236.6|22224.6|22241.8|22229.6|22236.6|22221.7|0
1764786330000|2025-12-03 18:25:30|22235.4|22223.4|22232.9|22220.9|22235.4|22223.4|22232.9|22220.9|3
1764786340000|2025-12-03 18:25:40|22232.8|22220.8|22237.9|22225.9|22237.9|22225.9|22232.8|22220.8|0
1764786360000|2025-12-03 18:26:00|22237.8|22225.8|22237.6|22225.6|22241.5|22229.5|22237.6|22225.6|24
1764786370000|2025-12-03 18:26:10|22238.9|22226.9|22241.4|22229.4|22242.7|22230.7|22238.9|22226.9|10
1764786380000|2025-12-03 18:26:20|22242.7|22230.7|22242.7|22230.7|22243.9|22231.9|22242.7|22230.7|1
1764786390000|2025-12-03 18:26:30|||||||||1
1764786400000|2025-12-03 18:26:40|||||||||7
1764786420000|2025-12-03 18:27:00|22242.6|22230.6|22242.6|22230.6|22242.6|22230.6|22242.6|22230.6|0
1764786430000|2025-12-03 18:27:10|22242.7|22230.7|22241.4|22229.4|22243.9|22231.9|22238.9|22226.9|5
1764786440000|2025-12-03 18:27:20|22241.3|22229.3|22238.9|22226.9|22241.3|22229.3|22237.7|22225.7|5
1764786460000|2025-12-03 18:27:40|22241.4|22229.4|22238.8|22226.8|22241.4|22229.4|22237.6|22225.6|2
1764786470000|2025-12-03 18:27:50|22237.6|22225.6|22237.6|22225.6|22237.6|22225.6|22237.6|22225.6|0
1764786480000|2025-12-03 18:28:00|22237.5|22225.5|22237.6|22225.6|22237.6|22225.6|22237.5|22225.5|4
1764786490000|2025-12-03 18:28:10|22236.4|22224.4|22238.8|22226.8|22241.7|22228.1|22236.4|22221.7|1
1764786500000|2025-12-03 18:28:20|22236.3|22224.3|22236.3|22224.3|22236.3|22224.3|22236.3|22224.3|0
1764786510000|2025-12-03 18:28:30|22235.1|22223.1|22235.1|22223.1|22235.1|22223.1|22235|22223|0
1764786520000|2025-12-03 18:28:40|22236.3|22224.3|22237.6|22225.6|22237.6|22225.6|22236.3|22224.3|1
1764786560000|2025-12-03 18:29:20|22236.4|22224.4|22235.1|22223.1|22237.6|22225.6|22231.4|22219.4|33
1764786570000|2025-12-03 18:29:30|22233.8|22221.8|22233.8|22221.8|22235.1|22223.1|22233.8|22221.8|1
1764786590000|2025-12-03 18:29:50|22232.5|22220.5|22235.1|22223.1|22235.1|22223.1|22232.5|22220.5|19
1764786600000|2025-12-03 18:30:00|22236.3|22224.3|22237.6|22225.6|22238.8|22226.8|22236.3|22224.3|5
1764786610000|2025-12-03 18:30:10|22231.4|22219.4|22215.2|22203.2|22231.4|22219.4|22215.2|22203.2|15
1764786620000|2025-12-03 18:30:20|22216.4|22204.4|22218.9|22206.9|22220.1|22208.1|22215.2|22203.2|3
1764786630000|2025-12-03 18:30:30|22220.1|22208.1|22217.7|22205.7|22220.3|22208.3|22217.7|22205.7|9
1764786640000|2025-12-03 18:30:40|22217.8|22205.8|22216.5|22204.5|22217.8|22205.8|22216.5|22204.5|0
1764786650000|2025-12-03 18:30:50|22216.4|22204.4|22214.1|22202.1|22218.9|22206.9|22214.1|22202.1|25
1764786660000|2025-12-03 18:31:00|22228.9|22216.9|22226.3|22214.3|22230.1|22218.1|22226.3|22214.3|18
1764786670000|2025-12-03 18:31:10|22226.4|22214.4|22229|22217|22229|22217|22226.4|22214.4|2
1764786680000|2025-12-03 18:31:20|22231.4|22219.4|22231.5|22219.5|22231.5|22219.5|22230.2|22218.2|18
1764786690000|2025-12-03 18:31:30|22232.7|22220.7|22245.3|22233.3|22246.4|22234.4|22232.7|22220.7|6
1764786700000|2025-12-03 18:31:40|22246.4|22234.4|22240.3|22228.3|22246.4|22234.4|22240.2|22228.2|5
1764786710000|2025-12-03 18:31:50|22237.6|22225.6|22236.4|22224.4|22237.6|22225.6|22234|22222|7
1764786720000|2025-12-03 18:32:00|22235.3|22223.3|22230.3|22218.3|22235.3|22223.3|22230.3|22218.3|15
1764786730000|2025-12-03 18:32:10|22230.4|22218.4|22234.1|22222.1|22234.1|22222.1|22230.4|22218.4|4
1764786740000|2025-12-03 18:32:20|22232.8|22220.8|22232.8|22220.8|22234.1|22222.1|22232.8|22220.8|13
1764786750000|2025-12-03 18:32:30|22234|22222|22234|22222|22234|22222|22234|22222|1
1764786760000|2025-12-03 18:32:40|22232.8|22220.8|22222.9|22210.9|22235.3|22223.3|22222.9|22210.9|4
1764786770000|2025-12-03 18:32:50|22224.1|22212.1|22228|22216|22228|22216|22224.1|22212.1|12
1764786780000|2025-12-03 18:33:00|22229.2|22217.2|22227.9|22215.9|22229.2|22217.2|22226.7|22214.7|4
1764786790000|2025-12-03 18:33:10|22227.8|22215.8|22224.1|22212.1|22227.8|22215.8|22224.1|22212.1|4
1764786800000|2025-12-03 18:33:20|22224.2|22212.2|22226.7|22214.7|22227.8|22215.8|22224.2|22212.2|9
1764786810000|2025-12-03 18:33:30|22227.9|22215.9|22220.5|22208.5|22227.9|22215.9|22220.5|22208.5|14
1764786820000|2025-12-03 18:33:40|22215.6|22203.6|22209.2|22197.2|22215.6|22203.6|22208.1|22196.1|12
1764786830000|2025-12-03 18:33:50|22209.3|22197.3|22209.2|22197.2|22211.6|22199.6|22209.2|22197.2|5
1764786840000|2025-12-03 18:34:00|22210.5|22198.5|22214.2|22202.2|22214.2|22202.2|22210.5|22198.5|13
1764786850000|2025-12-03 18:34:10|22214.3|22202.3|22215.5|22203.5|22215.5|22203.5|22214.3|22202.3|0
1764786860000|2025-12-03 18:34:20|22216.7|22204.7|22217.9|22205.9|22218|22206|22216.7|22204.7|11
1764786870000|2025-12-03 18:34:30|22218|22206|22217.9|22205.9|22218|22206|22217.9|22205.9|1
1764786880000|2025-12-03 18:34:40|22216.6|22204.6|22214.2|22202.2|22216.6|22204.6|22214.2|22202.2|10
1764786890000|2025-12-03 18:34:50|22213|22201|22214.2|22202.2|22214.2|22202.2|22211.8|22199.8|0
1764786900000|2025-12-03 18:35:00|22213|22201|22200.5|22188.5|22213|22201|22199.2|22184.4|9
1764786910000|2025-12-03 18:35:10|22201.7|22189.7|22204.4|22184.4|22204.6|22192.2|22199.3|22184.4|10
1764786920000|2025-12-03 18:35:20|22201.6|22189.6|22204.3|22192.3|22204.3|22192.3|22196.9|22184.9|7
1764786930000|2025-12-03 18:35:30|22204.4|22192.4|22204.4|22192.4|22206.9|22194.9|22204.4|22192.4|7
1764786940000|2025-12-03 18:35:40|22205.6|22193.6|22204.4|22192.4|22205.6|22193.6|22204.4|22192.4|0
1764786950000|2025-12-03 18:35:50|22205.6|22193.6|22203.1|22191.1|22206.8|22194.8|22203.1|22191.1|12
1764786960000|2025-12-03 18:36:00|22204.3|22192.3|22201.8|22189.8|22204.3|22192.3|22200.5|22188.5|13
1764786970000|2025-12-03 18:36:10|22201.9|22189.9|22199.3|22187.3|22204.3|22192.3|22199.3|22187.3|6
1764786980000|2025-12-03 18:36:20|22200.5|22188.5|22200.6|22188.6|22200.6|22188.6|22200.5|22188.5|5
1764786990000|2025-12-03 18:36:30|22203.1|22191.1|22203.1|22191.1|22203.1|22191.1|22201.9|22189.9|3
1764787000000|2025-12-03 18:36:40|||||||||1
1764787010000|2025-12-03 18:36:50|22203.2|22191.2|22203.1|22191.1|22203.2|22191.2|22203.1|22191.1|17
1764787020000|2025-12-03 18:37:00|22203.2|22191.2|22203.2|22191.2|22203.2|22191.2|22203.2|22191.2|4
1764787040000|2025-12-03 18:37:20|22202|22190|22203.2|22191.2|22203.2|22191.2|22202|22190|3
1764787060000|2025-12-03 18:37:40|22204.4|22192.4|22199.4|22187.4|22204.5|22192.5|22198.2|22186.2|3
1764787070000|2025-12-03 18:37:50|22199.5|22187.5|22200.7|22188.7|22200.7|22188.7|22199.4|22187.4|0
1764787080000|2025-12-03 18:38:00|22200.6|22188.6|22194.4|22182.4|22200.6|22188.6|22194.4|22182.4|9
1764787090000|2025-12-03 18:38:10|22193.2|22181.2|22193.3|22181.3|22196.9|22184.9|22191.9|22179.9|36
1764787100000|2025-12-03 18:38:20|22190.8|22178.8|22193.4|22181.4|22193.4|22181.4|22190.8|22178.8|4
1764787110000|2025-12-03 18:38:30|22194.6|22182.6|22197.1|22185.1|22197.1|22185.1|22194.6|22182.6|5
1764787120000|2025-12-03 18:38:40|22194.7|22182.7|22197.1|22185.1|22197.1|22185.1|22194.7|22182.7|1
1764787130000|2025-12-03 18:38:50|22195.9|22183.9|22195.9|22183.9|22197.1|22185.1|22195.9|22183.9|1
1764787140000|2025-12-03 18:39:00|22192.1|22180.1|22193.4|22181.4|22193.4|22181.4|22192.1|22180.1|2
1764787150000|2025-12-03 18:39:10|22192.2|22180.2|22194.6|22182.6|22194.6|22182.6|22192.2|22180.2|2
1764787160000|2025-12-03 18:39:20|22192.2|22180.2|22204.6|22192.6|22207|22195|22188.4|22176.4|17
1764787170000|2025-12-03 18:39:30|||||||||2
1764787180000|2025-12-03 18:39:40|22203.3|22191.3|22198.2|22186.2|22203.3|22191.3|22195.8|22183.8|9
1764787190000|2025-12-03 18:39:50|22197|22185|22195.7|22183.7|22197|22185|22193.2|22181.2|1
1764787200000|2025-12-03 18:40:00|22196.9|22184.9|22195.8|22183.8|22198.2|22186.2|22195.8|22183.8|5
1764787210000|2025-12-03 18:40:10|22199.4|22187.4|22195.7|22183.7|22199.4|22187.4|22195.7|22183.7|5
1764787220000|2025-12-03 18:40:20|22194.5|22182.5|22195.7|22183.7|22195.7|22183.7|22193.2|22181.2|4
1764787230000|2025-12-03 18:40:30|22194.4|22182.4|22195.7|22183.7|22195.7|22183.7|22194.4|22182.4|0
1764787240000|2025-12-03 18:40:40|22197|22185|22199.6|22187.6|22199.6|22187.6|22195.7|22183.7|1
1764787250000|2025-12-03 18:40:50|22202.1|22190.1|22194.6|22182.6|22204.6|22192.6|22194.6|22182.6|10
1764787260000|2025-12-03 18:41:00|22194.5|22182.5|22195.8|22183.8|22195.8|22183.8|22194.5|22182.5|4
1764787270000|2025-12-03 18:41:10|22195.7|22183.7|22192|22180|22195.7|22183.7|22192|22180|3
1764787280000|2025-12-03 18:41:20|22197.1|22185.1|22199.4|22187.4|22199.4|22187.4|22194.4|22182.4|6
1764787290000|2025-12-03 18:41:30|22196.9|22184.9|22198.1|22186.1|22198.1|22186.1|22196.9|22184.9|0
1764787300000|2025-12-03 18:41:40|22197|22185|22196.9|22184.9|22197|22185|22194.6|22182.6|1
1764787310000|2025-12-03 18:41:50|22195.7|22183.7|22200.7|22188.7|22200.7|22188.7|22194.4|22182.4|2
1764787320000|2025-12-03 18:42:00|22197|22185|22192|22180|22197|22185|22192|22180|1
1764787330000|2025-12-03 18:42:10|22190.8|22178.8|22194.5|22182.5|22194.5|22182.5|22190.8|22178.8|1
1764787340000|2025-12-03 18:42:20|22195.8|22183.8|22197.1|22185.1|22199.4|22187.4|22195.8|22183.8|10
1764787350000|2025-12-03 18:42:30|22195.9|22183.9|22197.1|22185.1|22197.1|22185.1|22194.6|22182.6|3
1764787360000|2025-12-03 18:42:40|22199.6|22187.6|22199.6|22187.6|22199.6|22187.6|22199.6|22187.6|0
1764787370000|2025-12-03 18:42:50|22200.8|22188.8|22200.8|22188.8|22200.8|22188.8|22199.6|22187.6|1
1764787380000|2025-12-03 18:43:00|22200.9|22188.9|22200.8|22188.8|22202.1|22190.1|22200.8|22188.8|12
1764787390000|2025-12-03 18:43:10|22199.6|22187.6|22203.3|22191.3|22204.6|22192.6|22199.6|22187.6|13
1764787400000|2025-12-03 18:43:20|22204.5|22192.5|22204.6|22192.6|22204.6|22192.6|22204.5|22192.5|1
1764787410000|2025-12-03 18:43:30|22204.5|22192.5|22205.8|22193.8|22205.8|22193.8|22203.3|22191.3|0
1764787420000|2025-12-03 18:43:40|22207|22195|22208.3|22196.3|22208.3|22196.3|22207|22195|6
1764787430000|2025-12-03 18:43:50|22209.4|22197.4|22213.3|22201.3|22213.3|22201.3|22209.4|22197.4|9
1764787440000|2025-12-03 18:44:00|22210.8|22198.8|22223.3|22211.3|22223.3|22211.3|22210.8|22198.8|10
1764787450000|2025-12-03 18:44:10|22224.5|22212.5|22228.3|22216.3|22230.8|22218.8|22224.5|22212.5|10
1764787460000|2025-12-03 18:44:20|22224.5|22212.5|22229.4|22217.4|22229.4|22217.4|22224.4|22212.4|35
1764787470000|2025-12-03 18:44:30|22229.2|22217.2|22224.3|22212.3|22229.2|22217.2|22224.3|22212.3|9
1764787480000|2025-12-03 18:44:40|22221.9|22209.9|22225.6|22213.6|22225.6|22213.6|22221.9|22209.9|12
1764787490000|2025-12-03 18:44:50|22226.8|22214.8|22224.4|22212.4|22226.8|22214.8|22223.1|22211.1|10
1764787500000|2025-12-03 18:45:00|22223.1|22211.1|22220.6|22208.6|22223.1|22211.1|22220.6|22208.6|15
1764787510000|2025-12-03 18:45:10|22225.6|22213.6|22228.1|22216.1|22228.1|22216.1|22224.4|22212.4|11
1764787520000|2025-12-03 18:45:20|22229.3|22217.3|22233.1|22221.1|22233.1|22221.1|22226.8|22214.8|11
1764787530000|2025-12-03 18:45:30|22233.3|22221.3|22233.1|22221.1|22236.8|22224.8|22231.9|22219.9|3
1764787540000|2025-12-03 18:45:40|22231.9|22219.9|22239.3|22227.3|22239.3|22227.3|22231.9|22219.9|34
1764787550000|2025-12-03 18:45:50|22240.5|22228.5|22248.1|22236.1|22249.3|22237.3|22236.9|22224.9|8
1764787560000|2025-12-03 18:46:00|22249.3|22237.3|22244.4|22232.4|22249.3|22237.3|22243.1|22231.1|10
1764787570000|2025-12-03 18:46:10|22244.5|22232.5|22238.1|22226.1|22244.5|22232.5|22238.1|22226.1|8
1764787580000|2025-12-03 18:46:20|22239.3|22227.3|22230.8|22218.8|22239.3|22227.3|22229.4|22217.4|7
1764787590000|2025-12-03 18:46:30|||||||||1
1764787600000|2025-12-03 18:46:40|22229.5|22217.5|22225.7|22213.7|22229.5|22217.5|22224.5|22212.5|6
1764787610000|2025-12-03 18:46:50|22223.3|22211.3|22223.2|22211.2|22223.3|22211.3|22222|22210|0
1764787620000|2025-12-03 18:47:00|22219.5|22207.5|22223.3|22211.3|22223.3|22211.3|22219.5|22207.5|15
1764787630000|2025-12-03 18:47:10|22222.1|22210.1|22219.6|22207.6|22222.1|22210.1|22218.3|22206.3|7
1764787640000|2025-12-03 18:47:20|22220.8|22208.8|22222.1|22210.1|22222.1|22210.1|22219.6|22207.6|0
1764787650000|2025-12-03 18:47:30|22220.9|22208.9|22215.8|22203.8|22220.9|22208.9|22215.8|22203.8|27
1764787660000|2025-12-03 18:47:40|22217|22205|22218.3|22206.3|22218.3|22206.3|22214.6|22202.6|7
1764787670000|2025-12-03 18:47:50|22217.1|22205.1|22225.8|22213.8|22225.8|22213.8|22217|22205|13
1764787680000|2025-12-03 18:48:00|22224.6|22212.6|22220.9|22208.9|22224.6|22212.6|22219.6|22207.6|3
1764787690000|2025-12-03 18:48:10|22219.6|22207.6|22218.3|22206.3|22219.6|22207.6|22218.3|22206.3|7
1764787700000|2025-12-03 18:48:20|22218.4|22206.4|22209.6|22197.6|22218.4|22206.4|22209.6|22197.6|7
1764787710000|2025-12-03 18:48:30|22210.9|22198.9|22209.6|22197.6|22214.6|22202.6|22209.6|22197.6|9
1764787720000|2025-12-03 18:48:40|22208.4|22196.4|22212.1|22200.1|22212.1|22200.1|22207.1|22195.1|2
1764787730000|2025-12-03 18:48:50|22211.1|22199.1|22212.1|22200.1|22212.1|22200.1|22209.6|22197.6|2
1764787740000|2025-12-03 18:49:00|22210.9|22198.9|22210.9|22198.9|22210.9|22198.9|22210.8|22198.8|0
1764787750000|2025-12-03 18:49:10|22210.8|22198.8|22214.6|22202.6|22214.6|22202.6|22210.8|22198.8|13
1764787760000|2025-12-03 18:49:20|22215.8|22203.8|22213.4|22201.4|22215.9|22203.9|22213.4|22201.4|2
1764787770000|2025-12-03 18:49:30|22214.6|22202.6|22218.4|22206.4|22218.4|22206.4|22213.4|22201.4|7
1764787780000|2025-12-03 18:49:40|||||||||8
1764787790000|2025-12-03 18:49:50|22218.5|22206.5|22213.5|22201.5|22219.8|22207.8|22213.5|22201.5|20
1764787800000|2025-12-03 18:50:00|22214.6|22202.6|22212.3|22200.3|22217.3|22205.3|22209.8|22197.8|10
1764787810000|2025-12-03 18:50:10|22214.6|22202.6|22212.2|22200.2|22214.7|22202.7|22210.9|22198.9|3
1764787820000|2025-12-03 18:50:20|22212.3|22200.3|22211|22199|22212.3|22200.3|22208.5|22196.5|12
1764787840000|2025-12-03 18:50:40|22212.2|22200.2|22212.2|22200.2|22212.2|22200.2|22212.2|22200.2|1
1764787850000|2025-12-03 18:50:50|22212.3|22200.3|22213.5|22201.5|22213.5|22201.5|22212.2|22200.2|7
1764787860000|2025-12-03 18:51:00|22212.3|22200.3|22209.8|22197.8|22212.3|22200.3|22208.5|22196.5|7
1764787870000|2025-12-03 18:51:10|22208.6|22196.6|22208.6|22196.6|22209.8|22197.8|22208.5|22196.5|10
1764787880000|2025-12-03 18:51:20|22208.5|22196.5|22209.8|22197.8|22209.8|22197.8|22208.5|22196.5|0
1764787890000|2025-12-03 18:51:30|22208.6|22196.6|22208.5|22196.5|22208.6|22196.6|22208.5|22196.5|14
1764787900000|2025-12-03 18:51:40|22209.8|22197.8|22217.3|22205.3|22217.3|22205.3|22209.8|22197.8|28
1764787910000|2025-12-03 18:51:50|22216.1|22204.1|22209.7|22197.7|22216.1|22204.1|22206|22194|3
1764787920000|2025-12-03 18:52:00|22208.5|22196.5|22206.1|22194.1|22208.5|22196.5|22206.1|22194.1|6
1764787930000|2025-12-03 18:52:10|22204.9|22192.9|22203.6|22191.6|22204.9|22192.9|22203.6|22191.6|20
1764787940000|2025-12-03 18:52:20|22203.3|22191.3|22196.1|22184.1|22203.3|22191.3|22196.1|22184.1|6
1764787950000|2025-12-03 18:52:30|22197.3|22185.3|22192.3|22180.3|22197.3|22185.3|22191.1|22179.1|4
1764787960000|2025-12-03 18:52:40|22191.1|22179.1|22192.3|22180.3|22192.3|22180.3|22191.1|22179.1|8
1764787970000|2025-12-03 18:52:50|22189.8|22177.8|22189.8|22177.8|22191.1|22179.1|22186.1|22174.1|20
1764787980000|2025-12-03 18:53:00|22191|22179|22186.1|22174.1|22191|22179|22186.1|22174.1|8
1764787990000|2025-12-03 18:53:10|22187.3|22175.3|22189.8|22177.8|22189.8|22177.8|22187.3|22175.3|15
1764788000000|2025-12-03 18:53:20|22186.1|22174.1|22184.9|22172.9|22186.1|22174.1|22184.8|22172.8|7
1764788010000|2025-12-03 18:53:30|22184.8|22172.8|22191.1|22179.1|22191.1|22179.1|22184.8|22172.8|4
1764788020000|2025-12-03 18:53:40|22193.5|22181.5|22192.3|22180.3|22193.6|22181.6|22191.1|22179.1|2
1764788030000|2025-12-03 18:53:50|22192.4|22180.4|22189.8|22177.8|22192.4|22180.4|22189.8|22177.8|0
1764788040000|2025-12-03 18:54:00|22191|22179|22191.1|22179.1|22191.1|22179.1|22191|22179|18
1764788050000|2025-12-03 18:54:10|22191|22179|22191|22179|22191.1|22179.1|22191|22179|0
1764788060000|2025-12-03 18:54:20|22184.8|22172.8|22189.8|22177.8|22189.8|22177.8|22184.8|22172.8|7
1764788080000|2025-12-03 18:54:40|22191|22179|22177.4|22165.4|22191|22179|22174.9|22162.9|20
1764788090000|2025-12-03 18:54:50|22179.9|22167.9|22176.2|22164.2|22181.3|22169.3|22176.2|22164.2|6
1764788100000|2025-12-03 18:55:00|22177.4|22165.4|22165|22153|22179.9|22167.9|22165|22153|39
1764788110000|2025-12-03 18:55:10|22162.6|22150.6|22158.8|22146.8|22166.1|22154.1|22154.9|22142.9|19
1764788120000|2025-12-03 18:55:20|22159.9|22147.9|22159.9|22147.9|22160|22148|22156.3|22144.3|11
1764788130000|2025-12-03 18:55:30|22158.8|22146.8|22173.8|22161.8|22173.8|22161.8|22158.8|22146.8|44
1764788140000|2025-12-03 18:55:40|22174.9|22162.9|22172.4|22160.4|22175|22163|22171.3|22159.3|10
1764788150000|2025-12-03 18:55:50|22173.8|22161.8|22182.4|22170.4|22182.4|22170.4|22173.8|22161.8|13
1764788160000|2025-12-03 18:56:00|22183.6|22171.6|22177.3|22165.3|22186.1|22174.1|22177.3|22165.3|30
1764788170000|2025-12-03 18:56:10|22178.5|22166.5|22179.8|22167.8|22179.8|22167.8|22176.2|22164.2|2
1764788180000|2025-12-03 18:56:20|22181.1|22169.1|22181.1|22169.1|22182.4|22170.4|22181.1|22169.1|9
1764788190000|2025-12-03 18:56:30|22186.1|22174.1|22186.1|22174.1|22186.1|22174.1|22184.9|22172.9|7
1764788200000|2025-12-03 18:56:40|22184.9|22172.9|22193.5|22181.5|22194.7|22182.7|22184.9|22172.9|34
1764788210000|2025-12-03 18:56:50|22194.7|22182.7|22197.3|22185.3|22197.3|22185.3|22194.7|22182.7|2
1764788220000|2025-12-03 18:57:00|22197.4|22185.4|22198.6|22186.6|22202.1|22190.1|22194.8|22182.8|27
1764788230000|2025-12-03 18:57:10|22199.9|22187.9|22202.5|22190.5|22203.6|22191.6|22199.9|22187.9|3
1764788240000|2025-12-03 18:57:20|22203.6|22191.6|22213.4|22201.4|22213.4|22201.4|22198.5|22186.5|52
1764788250000|2025-12-03 18:57:30|22210.8|22198.8|22212.2|22200.2|22212.2|22200.2|22208.4|22196.4|10
1764788260000|2025-12-03 18:57:40|22213.4|22201.4|22213.2|22201.2|22213.4|22201.4|22210.8|22198.8|26
1764788270000|2025-12-03 18:57:50|22208.3|22196.3|22210.8|22198.8|22210.8|22198.8|22208.2|22196.2|9
1764788280000|2025-12-03 18:58:00|22212|22200|22214.5|22202.5|22214.5|22202.5|22205.7|22193.7|55
1764788290000|2025-12-03 18:58:10|22217|22205|22214.7|22202.7|22217.1|22205.1|22214.7|22202.7|19
1764788300000|2025-12-03 18:58:20|22215.8|22203.8|22215.8|22203.8|22217.1|22205.1|22215.8|22203.8|7
1764788310000|2025-12-03 18:58:30|22215.7|22203.7|22215.7|22203.7|22215.8|22203.8|22214.5|22202.5|29
1764788320000|2025-12-03 18:58:40|22214.5|22202.5|22210.8|22198.8|22214.5|22202.5|22210.8|22198.8|41
1764788330000|2025-12-03 18:58:50|22210.9|22198.9|22214.5|22202.5|22214.5|22202.5|22209.6|22197.6|4
1764788340000|2025-12-03 18:59:00|22215.8|22203.8|22220.7|22208.7|22224.5|22212.5|22215.8|22203.8|67
1764788350000|2025-12-03 18:59:10|22221.9|22209.9|22221.9|22209.9|22223.3|22211.3|22220.7|22208.7|79
1764788360000|2025-12-03 18:59:20|22223.1|22211.1|22223.1|22211.1|22225.7|22213.7|22220.7|22208.7|56
1764788370000|2025-12-03 18:59:30|22221.9|22209.9|22199.4|22187.4|22221.9|22209.9|22199.4|22187.4|111
1764788380000|2025-12-03 18:59:40|22203.1|22191.1|22199.5|22187.5|22204.4|22192.4|22199.5|22187.5|208
1764788390000|2025-12-03 18:59:50|22198.2|22186.2|22204.7|22192.7|22204.8|22192.8|22197.2|22185.2|263
1764788400000|2025-12-03 19:00:00|22203.3|22191.3|22202.2|22190.2|22204.7|22192.7|22202.2|22190.2|54
1764788410000|2025-12-03 19:00:10|22201|22189|22199.5|22187.5|22201|22189|22199.5|22187.5|3
1764788420000|2025-12-03 19:00:20|22201.9|22189.9|22207|22195|22207|22195|22199.5|22187.5|19
1764788430000|2025-12-03 19:00:30|22205.8|22193.8|22208.2|22196.2|22208.2|22196.2|22204.7|22192.7|2
1764788440000|2025-12-03 19:00:40|22207|22195|22207|22195|22207|22195|22207|22195|1
1764788450000|2025-12-03 19:00:50|22207.1|22195.1|22207|22195|22207.1|22195.1|22204.5|22192.5|3
1764788460000|2025-12-03 19:01:00|22205.8|22193.8|22204.5|22192.5|22205.8|22193.8|22204.5|22192.5|4
1764788470000|2025-12-03 19:01:10|22204.6|22192.6|22202|22190|22204.6|22192.6|22200.8|22188.8|6
1764788480000|2025-12-03 19:01:20|22202.1|22190.1|22202|22190|22202.1|22190.1|22200.8|22188.8|8
1764788490000|2025-12-03 19:01:30|22200.8|22188.8|22195.8|22183.8|22200.8|22188.8|22194.5|22182.5|25
1764788500000|2025-12-03 19:01:40|22194.5|22182.5|22194.5|22182.5|22194.5|22182.5|22194.5|22182.5|7
1764788510000|2025-12-03 19:01:50|||||||||1
1764788520000|2025-12-03 19:02:00|22193.2|22181.2|22194.5|22182.5|22195.7|22183.7|22193.2|22181.2|13
1764788530000|2025-12-03 19:02:10|22195.7|22183.7|22195.8|22183.8|22195.8|22183.8|22193.2|22181.2|36
1764788540000|2025-12-03 19:02:20|22197|22185|22195.8|22183.8|22197|22185|22195.7|22183.7|3
1764788550000|2025-12-03 19:02:30|22200.8|22188.8|22200.8|22188.8|22200.8|22188.8|22200.8|22188.8|2
1764788560000|2025-12-03 19:02:40|22202|22190|22202|22190|22202|22190|22202|22190|6
1764788570000|2025-12-03 19:02:50|22202.1|22190.1|22203.3|22191.3|22204.5|22192.5|22202.1|22190.1|3
1764788580000|2025-12-03 19:03:00|22203.4|22191.4|22204.6|22192.6|22204.6|22192.6|22202.1|22190.1|9
1764788590000|2025-12-03 19:03:10|22205.8|22193.8|22208.3|22196.3|22208.3|22196.3|22205.8|22193.8|5
1764788600000|2025-12-03 19:03:20|22209.5|22197.5|22208.3|22196.3|22209.5|22197.5|22208.3|22196.3|9
1764788610000|2025-12-03 19:03:30|22208.2|22196.2|22208.2|22196.2|22208.2|22196.2|22208.2|22196.2|1
1764788620000|2025-12-03 19:03:40|22207.1|22195.1|22208.3|22196.3|22208.3|22196.3|22207.1|22195.1|6
1764788630000|2025-12-03 19:03:50|22209.5|22197.5|22210.7|22198.7|22210.7|22198.7|22209.5|22197.5|1
1764788640000|2025-12-03 19:04:00|22209.5|22197.5|22214.5|22202.5|22214.6|22202.6|22209.5|22197.5|15
1764788650000|2025-12-03 19:04:10|22209.5|22197.5|22210.8|22198.8|22210.8|22198.8|22209.5|22197.5|10
1764788660000|2025-12-03 19:04:20|22210.9|22198.9|22211.9|22199.9|22213.3|22201.3|22210.7|22198.7|9
1764788670000|2025-12-03 19:04:30|22209.5|22197.5|22207|22195|22209.5|22197.5|22204.5|22192.5|16
1764788680000|2025-12-03 19:04:40|22209.5|22197.5|22207|22195|22209.5|22197.5|22205.8|22193.8|4
1764788690000|2025-12-03 19:04:50|22204.5|22192.5|22204.5|22192.5|22208.3|22196.3|22204.5|22192.5|10
1764858600000|2025-12-04 14:30:00|22220.2|22208.2|22254.3|22242.3|22286.2|22274.2|22220.2|22208.2|128
1764858610000|2025-12-04 14:30:10|22255.5|22243.5|22254.1|22242.1|22267.8|22255.8|22234.2|22220.7|90
1764858620000|2025-12-04 14:30:20|22261.8|22249.8|22279.4|22267.4|22285.6|22273.6|22258.3|22246.3|187
1764858630000|2025-12-04 14:30:30|22282.1|22262.1|22266.6|22254.6|22283|22271|22266.6|22254.6|68
1764858640000|2025-12-04 14:30:40|22265.4|22253.4|22251.6|22239.6|22270.3|22258.3|22241.5|22229.5|88
1764858650000|2025-12-04 14:30:50|22256.7|22236.7|22277.8|22265.8|22277.8|22265.8|22254|22236.7|49
1764858660000|2025-12-04 14:31:00|22287.7|22275.7|22338.5|22326.5|22342.6|22330.6|22287.7|22275.7|46
1764858670000|2025-12-04 14:31:10|22336.2|22324.2|22331.4|22311.4|22337.4|22325.4|22318.6|22306.6|59
1764858680000|2025-12-04 14:31:20|22326.2|22314.2|22341.2|22329.2|22343.5|22331.5|22322.3|22310.3|26
1764858690000|2025-12-04 14:31:30|22337.3|22325.3|22330.1|22318.1|22337.4|22325.4|22318.8|22306.8|36
1764858700000|2025-12-04 14:31:40|22330.2|22318.2|22336.3|22324.3|22336.3|22324.3|22321.4|22309.4|36
1764858710000|2025-12-04 14:31:50|22333.8|22321.8|22351.2|22339.2|22351.2|22339.2|22333.8|22321.8|29
1764858720000|2025-12-04 14:32:00|22353.5|22341.5|22351|22339|22361.3|22349.3|22351|22339|54
1764858730000|2025-12-04 14:32:10|22354.7|22342.7|22356.3|22344.3|22368.9|22355.3|22353.5|22341.5|31
1764858740000|2025-12-04 14:32:20|22356.2|22344.2|22374.6|22362.6|22374.6|22362.6|22352.4|22340.4|51
1764858750000|2025-12-04 14:32:30|22372.2|22360.2|22378.5|22366.5|22378.5|22366.5|22366.2|22354.2|32
1764858760000|2025-12-04 14:32:40|22376.1|22364.1|22358.8|22346.8|22376.1|22364.1|22358.8|22346.8|26
1764858770000|2025-12-04 14:32:50|22357.6|22345.6|22364.9|22352.9|22364.9|22352.9|22349.9|22337.9|16
1764858780000|2025-12-04 14:33:00|22368.5|22356.5|22358.7|22346.7|22371.1|22359.1|22358.7|22346.7|19
1764858790000|2025-12-04 14:33:10|22359.9|22347.9|22356.3|22344.3|22361.2|22349.2|22343.8|22331.8|22
1764858800000|2025-12-04 14:33:20|22358.8|22346.8|22368.7|22356.7|22369.9|22357.9|22358.8|22346.8|20
1764858810000|2025-12-04 14:33:30|22369.9|22357.9|22376.3|22364.3|22376.3|22364.3|22368.8|22356.8|7
1764858820000|2025-12-04 14:33:40|22376.4|22364.4|22398.8|22386.8|22401.3|22389.3|22376.4|22364.4|28
1764858830000|2025-12-04 14:33:50|22397.5|22385.5|22386.3|22374.3|22398.8|22386.8|22386.3|22374.3|14
1764858840000|2025-12-04 14:34:00|22383.9|22371.9|22388.6|22376.6|22393.8|22381.8|22383.9|22371.9|14
1764858850000|2025-12-04 14:34:10|22388.7|22376.7|22388.7|22376.7|22393.9|22379.1|22388.5|22373.9|12
1764858860000|2025-12-04 14:34:20|22387.5|22375.5|22393.3|22381.3|22395.7|22383.7|22387.4|22373.9|15
1764858870000|2025-12-04 14:34:30|22393.5|22381.5|22378.4|22366.4|22395.8|22383.8|22378.4|22366.4|27
1764858880000|2025-12-04 14:34:40|22388.4|22376.4|22394.6|22382.6|22398.3|22386.3|22388.4|22376.4|4
1764858890000|2025-12-04 14:34:50|22393.5|22381.5|22395.7|22383.7|22399.6|22387.6|22390.9|22378.9|20
1764858900000|2025-12-04 14:35:00|22395.9|22383.9|22397.3|22385.3|22399.9|22387.9|22393.5|22381.5|27
1764858910000|2025-12-04 14:35:10|22400.8|22388.8|22392.3|22380.3|22400.8|22388.8|22389.8|22377.8|10
1764858920000|2025-12-04 14:35:20|22394.8|22382.8|22392.3|22380.3|22402.3|22390.3|22391|22379|7
1764858930000|2025-12-04 14:35:30|22391.1|22379.1|22396.3|22384.3|22399.8|22387.8|22388.7|22376.7|11
1764858940000|2025-12-04 14:35:40|22397.4|22385.4|22409.8|22397.8|22412.3|22400.3|22393.6|22381.6|33
1764858950000|2025-12-04 14:35:50|22411|22399|22410.9|22398.9|22422|22410|22408.5|22396.5|24
1764858960000|2025-12-04 14:36:00|22409.6|22397.6|22407.2|22395.2|22415.8|22403.8|22407.2|22395.2|16
1764858970000|2025-12-04 14:36:10|22408.4|22396.4|22407.2|22395.2|22408.5|22396.5|22404.8|22392.8|3
1764858980000|2025-12-04 14:36:20|22407.1|22395.1|22407.1|22395.1|22409.6|22397.6|22407.1|22395.1|16
1764858990000|2025-12-04 14:36:30|22406.8|22394.8|22385.7|22373.7|22406.8|22394.8|22384.6|22372.6|26
1764859000000|2025-12-04 14:36:40|22388.2|22376.2|22395.7|22383.7|22395.7|22383.7|22388.2|22373.5|16
1764859010000|2025-12-04 14:36:50|22398.2|22386.2|22394.6|22382.6|22398.2|22386.2|22393.2|22381.2|5
1764859020000|2025-12-04 14:37:00|22395.8|22383.8|22394.6|22382.6|22397.1|22385.1|22394.6|22382.6|3
1764859030000|2025-12-04 14:37:10|22395.9|22383.9|22397.1|22385.1|22398.3|22386.3|22395.9|22383.9|20
1764859040000|2025-12-04 14:37:20|22395.8|22383.8|22378.2|22366.2|22395.8|22383.8|22378.2|22366.2|16
1764859050000|2025-12-04 14:37:30|22378.4|22366.4|22370.7|22358.7|22382|22370|22370.7|22358.7|14
1764859060000|2025-12-04 14:37:40|22373.3|22361.3|22362|22350|22373.3|22361.3|22362|22350|20
1764859070000|2025-12-04 14:37:50|22362.1|22350.1|22352|22340|22362.1|22350.1|22350.8|22338.8|10
1764859080000|2025-12-04 14:38:00|22350.8|22338.8|22342|22330|22350.8|22338.8|22340.7|22328.7|10
1764859090000|2025-12-04 14:38:10|22340.7|22328.7|22338.3|22326.3|22340.7|22328.7|22333.3|22321.3|22
1764859100000|2025-12-04 14:38:20|22339.6|22327.6|22337.1|22325.1|22345.7|22333.7|22335.8|22323.8|25
1764859110000|2025-12-04 14:38:30|22344.6|22332.6|22344.6|22332.6|22348.3|22336.3|22342.1|22330.1|12
1764859120000|2025-12-04 14:38:40|22346|22334|22345.8|22333.8|22346|22334|22345.8|22333.8|3
1764859130000|2025-12-04 14:38:50|22347.1|22335.1|22345.8|22333.8|22347.1|22335.1|22342.1|22330.1|4
1764859140000|2025-12-04 14:39:00|22353.3|22341.3|22343.4|22331.4|22356.1|22341.3|22342.1|22330.1|5
1764859150000|2025-12-04 14:39:10|22343.5|22331.5|22337.1|22325.1|22343.5|22331.5|22337.1|22325.1|2
1764859160000|2025-12-04 14:39:20|22332.1|22320.1|22318.4|22306.4|22332.1|22320.1|22317.1|22305.1|22
1764859170000|2025-12-04 14:39:30|22320.9|22308.9|22318.3|22306.3|22323.4|22311.4|22318.3|22306.3|7
1764859180000|2025-12-04 14:39:40|22320.8|22308.8|22317.1|22305.1|22324.6|22312.6|22316|22304|14
1764859190000|2025-12-04 14:39:50|22318.4|22306.4|22325.9|22313.9|22331.1|22316.3|22317.1|22305.1|9
1764859200000|2025-12-04 14:40:00|22327.1|22315.1|22345.9|22333.9|22345.9|22333.9|22325.8|22313.8|6
1764859210000|2025-12-04 14:40:10|22347.2|22335.2|22347.1|22335.1|22350.7|22338.7|22345.9|22333.9|1
1764859220000|2025-12-04 14:40:20|22352.1|22340.1|22338.4|22326.4|22352.1|22340.1|22338.3|22323.6|8
1764859230000|2025-12-04 14:40:30|22340.9|22328.9|22338.5|22326.5|22343.7|22331.3|22338.5|22323.6|4
1764859240000|2025-12-04 14:40:40|22338.6|22326.6|22343.3|22331.3|22344.5|22332.5|22338.6|22326.6|6
1764859250000|2025-12-04 14:40:50|22341|22329|22324.6|22312.6|22349.6|22337.6|22324.6|22312.6|11
1764859260000|2025-12-04 14:41:00|22330.9|22318.9|22322.3|22310.3|22334.8|22322.8|22322.3|22310.3|35
1764859270000|2025-12-04 14:41:10|22321.1|22309.1|22317.4|22305.4|22321.1|22309.1|22317.4|22305.4|14
1764859280000|2025-12-04 14:41:20|22316|22304|22326.1|22314.1|22327.4|22315.4|22310|22298|19
1764859290000|2025-12-04 14:41:30|22324.9|22312.9|22315.1|22303.1|22324.9|22312.9|22313.8|22299.1|11
1764859300000|2025-12-04 14:41:40|22318.6|22306.6|22330|22318|22330|22318|22316.2|22304.2|7
1764859310000|2025-12-04 14:41:50|22323.7|22311.7|22322.4|22310.4|22325|22313|22321.3|22309.3|7
1764859320000|2025-12-04 14:42:00|22323.6|22311.6|22319.8|22307.8|22323.7|22311.7|22316.1|22304.1|14
1764859330000|2025-12-04 14:42:10|22320|22308|22321.2|22309.2|22328.6|22316.6|22320|22307.9|19
1764859340000|2025-12-04 14:42:20|22322.2|22310.2|22326.1|22314.1|22333.6|22321.6|22322.2|22310.2|5
1764859350000|2025-12-04 14:42:30|22331.5|22311.5|22318.7|22306.7|22332.3|22320.3|22318.7|22306.7|7
1764859360000|2025-12-04 14:42:40|22319.9|22307.9|22322.5|22310.5|22323.7|22311.7|22319.9|22307.9|5
1764859370000|2025-12-04 14:42:50|22323.7|22311.7|22321.3|22309.3|22323.7|22311.7|22321.2|22309.2|21
1764859380000|2025-12-04 14:43:00|22321.2|22309.2|22306.2|22294.2|22326.2|22314.2|22306.2|22294.2|38
1764859390000|2025-12-04 14:43:10|22307.5|22295.5|22289.9|22277.9|22307.5|22295.5|22289.9|22277.9|14
1764859400000|2025-12-04 14:43:20|22288.7|22276.7|22293.7|22281.7|22293.7|22281.7|22287.3|22275.3|12
1764859410000|2025-12-04 14:43:30|22293.6|22281.6|22292.4|22280.4|22293.6|22281.6|22291.1|22279.1|4
1764859420000|2025-12-04 14:43:40|22293.7|22281.7|22291|22279|22296.1|22284.1|22286.1|22274.1|69
1764859430000|2025-12-04 14:43:50|22291.2|22279.2|22293.6|22281.6|22296.1|22284.1|22288.7|22276.7|11
1764859440000|2025-12-04 14:44:00|22291.1|22279.1|22298.5|22286.5|22298.5|22286.5|22289.8|22277.8|12
1764859450000|2025-12-04 14:44:10|22297.2|22285.2|22294.8|22282.8|22297.2|22285.2|22294.8|22282.8|1
1764859460000|2025-12-04 14:44:20|22295|22283|22304.7|22292.7|22311.1|22299.1|22295|22283|13
1764859470000|2025-12-04 14:44:30|22306.1|22294.1|22303.6|22291.6|22316.1|22304.1|22301|22286.2|6
1764859480000|2025-12-04 14:44:40|22307.1|22295.1|22313.5|22301.5|22318.6|22306.6|22303.5|22291.5|28
1764859490000|2025-12-04 14:44:50|22313.6|22301.6|22324.7|22312.7|22324.7|22312.7|22313.6|22301.6|23
1764859500000|2025-12-04 14:45:00|22327.2|22315.2|22331.1|22319.1|22333.5|22321.5|22327.2|22315.2|17
1764859510000|2025-12-04 14:45:10|22332.3|22320.3|22333.7|22321.7|22333.7|22321.7|22329.7|22317.7|19
1764859520000|2025-12-04 14:45:20|22335|22323|22325.1|22313.1|22335|22323|22325.1|22313.1|30
1764859530000|2025-12-04 14:45:30|22318.9|22306.9|22331.3|22319.3|22331.3|22319.3|22318.9|22306.9|15
1764859540000|2025-12-04 14:45:40|22330.1|22318.1|22340.1|22328.1|22341.4|22329.4|22328.9|22316.9|14
1764859550000|2025-12-04 14:45:50|22338.8|22326.8|22338.9|22326.9|22340|22328|22338.8|22326.8|6
1764859560000|2025-12-04 14:46:00|22338.8|22326.8|22347.5|22335.5|22347.5|22335.5|22335.2|22323.2|13
1764859570000|2025-12-04 14:46:10|22348.7|22336.7|22360|22348|22363.9|22351.9|22346.3|22334.3|12
1764859580000|2025-12-04 14:46:20|22358.9|22346.9|22367.5|22355.5|22367.5|22355.5|22352.6|22340.6|41
1764859590000|2025-12-04 14:46:30|22367.4|22355.4|22358.6|22346.6|22367.4|22355.4|22358.6|22346.6|24
1764859600000|2025-12-04 14:46:40|22359.8|22347.8|22358.6|22346.6|22359.8|22347.8|22348.6|22336.6|6
1764859610000|2025-12-04 14:46:50|22358.5|22346.5|22352.2|22340.2|22358.5|22346.5|22342.3|22330.3|15
1764859620000|2025-12-04 14:47:00|22353.5|22341.5|22358.3|22346.3|22358.3|22346.3|22353.5|22341.5|1
1764859630000|2025-12-04 14:47:10|22358.6|22346.6|22361|22349|22362.2|22350.2|22358.6|22346.6|1
1764859640000|2025-12-04 14:47:20|22360.9|22348.9|22362.2|22350.2|22362.2|22350.2|22358.5|22346.5|1
1764859650000|2025-12-04 14:47:30|22360.9|22348.9|22353.4|22341.4|22360.9|22348.9|22351|22339|7
1764859660000|2025-12-04 14:47:40|22353.3|22341.3|22369.7|22357.7|22369.7|22357.7|22353.3|22341.3|29
1764859670000|2025-12-04 14:47:50|22372|22360|22373.6|22361.6|22374.8|22362.8|22362.2|22350.2|12
1764859680000|2025-12-04 14:48:00|22374.8|22362.8|22377.3|22365.3|22378.5|22366.5|22373.6|22361.6|12
1764859690000|2025-12-04 14:48:10|22376.1|22364.1|22379.8|22367.8|22381|22369|22376.1|22364.1|11
1764859700000|2025-12-04 14:48:20|22379.7|22367.7|22378.6|22366.6|22381|22369|22376.1|22364.1|5
1764859710000|2025-12-04 14:48:30|22377.4|22365.4|22377.3|22365.3|22377.4|22365.4|22376.1|22364.1|1
1764859720000|2025-12-04 14:48:40|22376.2|22364.2|22373.5|22361.5|22383.4|22371.4|22373.5|22361.5|19
1764859730000|2025-12-04 14:48:50|22376|22364|22382.2|22370.2|22382.2|22370.2|22376|22364|3
1764859740000|2025-12-04 14:49:00|22383.4|22371.4|22385.9|22373.9|22387|22375|22379.7|22367.7|4
1764859750000|2025-12-04 14:49:10|22387.2|22375.2|22383.4|22371.4|22387.2|22375.2|22382.2|22370.2|5
1764859760000|2025-12-04 14:49:20|22383.3|22371.3|22385.9|22373.9|22385.9|22373.9|22380.8|22368.8|3
1764859770000|2025-12-04 14:49:30|22387.2|22375.2|22379.8|22367.8|22393.4|22381.4|22378.6|22366.6|27
1764859780000|2025-12-04 14:49:40|22383.6|22371.6|22382.3|22370.3|22383.6|22371.6|22378.6|22366.6|4
1764859790000|2025-12-04 14:49:50|22383.8|22371.8|22391.1|22379.1|22391.1|22379.1|22383.6|22371.6|7
1764859800000|2025-12-04 14:50:00|22390.9|22378.9|22392.3|22380.3|22392.3|22380.3|22383.6|22371.6|10
1764859810000|2025-12-04 14:50:10|22399.8|22387.8|22402.3|22390.3|22402.3|22390.3|22398.6|22386.6|31
1764859820000|2025-12-04 14:50:20|22402.2|22390.2|22403.6|22391.6|22403.6|22391.6|22402.2|22390.2|8
1764859830000|2025-12-04 14:50:30|22402.3|22390.3|22393.6|22381.6|22402.3|22390.3|22391.1|22379.1|10
1764859840000|2025-12-04 14:50:40|22392.3|22380.3|22394.8|22382.8|22394.8|22382.8|22391.1|22379.1|11
1764859850000|2025-12-04 14:50:50|22397.3|22385.3|22402.3|22390.3|22402.3|22390.3|22397.3|22385.3|16
1764859860000|2025-12-04 14:51:00|22403.6|22391.6|22403.6|22391.6|22407.3|22395.3|22403.6|22391.6|12
1764859870000|2025-12-04 14:51:10|22401.1|22389.1|22400.8|22388.8|22401.1|22389.1|22397.3|22385.3|15
1764859880000|2025-12-04 14:51:20|22404.6|22392.6|22402.1|22390.1|22404.7|22392.7|22399.7|22387.7|23
1764859890000|2025-12-04 14:51:30|22402.2|22390.2|22402.2|22390.2|22404.7|22392.7|22402.2|22390.2|2
1764859900000|2025-12-04 14:51:40|22402.3|22390.3|22408.4|22396.4|22408.4|22396.4|22402.3|22390.3|6
1764859910000|2025-12-04 14:51:50|22407.2|22395.2|22408.3|22396.3|22409.7|22397.7|22404.7|22392.7|20
1764859920000|2025-12-04 14:52:00|22407|22395|22390.7|22378.7|22407|22395|22387.1|22375.1|13
1764859930000|2025-12-04 14:52:10|22390.8|22378.8|22384.5|22372.5|22393.6|22378.8|22383.3|22371.3|10
1764859940000|2025-12-04 14:52:20|22384.6|22372.6|22383.3|22371.3|22384.6|22372.6|22382|22370|2
1764859950000|2025-12-04 14:52:30|22383.4|22371.4|22401.9|22389.9|22402.1|22390.1|22383.3|22371.3|16
1764859960000|2025-12-04 14:52:40|22400.8|22388.8|22395.8|22383.8|22403.3|22391.3|22395.8|22383.8|6
1764859970000|2025-12-04 14:52:50|22396.9|22384.9|22399.6|22387.6|22402|22390|22395.8|22383.8|6
1764859980000|2025-12-04 14:53:00|22399.5|22387.5|22404.5|22392.5|22404.6|22392.6|22399.5|22387.5|9
1764859990000|2025-12-04 14:53:10|22404.6|22392.6|22400.8|22388.8|22407|22395|22399.6|22387.6|12
1764860000000|2025-12-04 14:53:20|22398.3|22386.3|22385.8|22373.8|22404.7|22392.7|22385.8|22373.8|9
1764860010000|2025-12-04 14:53:30|22387|22375|22378.5|22366.5|22388.3|22376.3|22378.5|22366.5|3
1764860020000|2025-12-04 14:53:40|22377|22365|22372.2|22360.2|22377|22365|22358.3|22346.3|9
1764860030000|2025-12-04 14:53:50|22370.9|22358.9|22363.4|22351.4|22370.9|22358.9|22363.3|22351.3|8
1764860040000|2025-12-04 14:54:00|22364.6|22352.6|22355.8|22343.8|22364.6|22352.6|22347|22335|10
1764860050000|2025-12-04 14:54:10|22355.6|22343.6|22343.2|22331.2|22355.6|22343.6|22340.8|22328.8|7
1764860060000|2025-12-04 14:54:20|22341.9|22329.9|22363.3|22351.3|22363.3|22351.3|22341.9|22329.9|19
1764860070000|2025-12-04 14:54:30|22362.1|22350.1|22362.1|22350.1|22362.1|22350.1|22349.6|22337.6|10
1764860080000|2025-12-04 14:54:40|22362.2|22350.2|22384.7|22372.7|22384.7|22372.7|22360.9|22348.9|4
1764860090000|2025-12-04 14:54:50|22387.2|22375.2|22383.4|22371.4|22387.2|22375.2|22378.4|22366.4|3
1764860100000|2025-12-04 14:55:00|22382.2|22370.2|22380.9|22368.9|22392.5|22375.2|22378.7|22366.7|12
1764860110000|2025-12-04 14:55:10|22380.8|22368.8|22380.9|22368.9|22382.2|22370.2|22374.7|22362.7|4
1764860120000|2025-12-04 14:55:20|22382.1|22370.1|22393.5|22381.5|22398.4|22386.4|22382.1|22370.1|9
1764860130000|2025-12-04 14:55:30|22393.4|22381.4|22394.7|22382.7|22395.9|22383.9|22393.4|22381.4|4
1764860140000|2025-12-04 14:55:40|22395.8|22383.8|22383.4|22371.4|22395.8|22383.8|22383.4|22371.4|2
1764860150000|2025-12-04 14:55:50|22374.7|22362.7|22372.2|22360.2|22374.7|22362.7|22369.7|22357.7|9
1764860160000|2025-12-04 14:56:00|22373.3|22361.3|22376|22364|22393.9|22376.5|22372.1|22360.1|30
1764860170000|2025-12-04 14:56:10|22374.7|22362.7|22384.9|22372.9|22384.9|22372.9|22374.7|22362.7|4
1764860180000|2025-12-04 14:56:20|22382.6|22370.6|22390.9|22378.9|22393.7|22381.5|22381|22369|24
1764860190000|2025-12-04 14:56:30|22391|22379|22392.3|22380.3|22392.3|22380.3|22389.7|22377.7|9
1764860200000|2025-12-04 14:56:40|22392.2|22380.2|22386.2|22374.2|22398.5|22386.5|22386.2|22374.2|27
1764860210000|2025-12-04 14:56:50|22387.4|22375.4|22391.2|22379.2|22391.2|22379.2|22384.9|22372.9|5
1764860220000|2025-12-04 14:57:00|22391.3|22379.3|22398.7|22386.7|22398.7|22386.7|22390.1|22378.1|10
1764860230000|2025-12-04 14:57:10|22401|22389|22401.2|22389.2|22401.2|22389.2|22401|22389|10
1764860240000|2025-12-04 14:57:20|22400|22388|22397.3|22385.3|22400|22388|22394.9|22382.9|4
1764860250000|2025-12-04 14:57:30|22393.8|22381.8|22392.3|22380.3|22402.5|22390.5|22388.5|22376.5|32
1764860260000|2025-12-04 14:57:40|22391.1|22379.1|22394.9|22382.9|22394.9|22382.9|22389.9|22377.9|6
1764860270000|2025-12-04 14:57:50|22393.7|22381.7|22393.7|22381.7|22397.4|22385.4|22393.7|22381.7|4
1764860280000|2025-12-04 14:58:00|22394.9|22382.9|22397.3|22385.3|22397.3|22385.3|22392.5|22380.5|11
1764860290000|2025-12-04 14:58:10|22397.5|22385.5|22383.7|22371.7|22398.7|22386.7|22377.3|22365.3|11
1764860300000|2025-12-04 14:58:20|22386.2|22374.2|22386.2|22374.2|22386.2|22374.2|22382.5|22370.5|7
1764860310000|2025-12-04 14:58:30|22386.3|22374.3|22372.5|22360.5|22388.5|22376.5|22372.5|22360.5|6
1764860320000|2025-12-04 14:58:40|22373.7|22361.7|22376.2|22364.2|22379.9|22367.9|22373.7|22361.7|2
1764860330000|2025-12-04 14:58:50|22376.1|22364.1|22373.8|22361.8|22376.3|22364.3|22371.3|22359.3|0
1764860340000|2025-12-04 14:59:00|22376.2|22364.2|22367.5|22355.5|22376.2|22364.2|22364.9|22352.9|5
1764860350000|2025-12-04 14:59:10|22368.7|22356.7|22368.7|22356.7|22377.5|22365.5|22368.7|22356.7|10
1764860360000|2025-12-04 14:59:20|22371.1|22359.1|22368.7|22356.7|22371.1|22359.1|22366.2|22354.2|2
1764860370000|2025-12-04 14:59:30|22367.6|22355.6|22364.9|22352.9|22368.7|22356.7|22364.9|22352.9|2
1764860380000|2025-12-04 14:59:40|22367.5|22355.5|22367.4|22355.4|22367.5|22355.5|22367.4|22355.4|3
1764860390000|2025-12-04 14:59:50|22366.2|22354.2|22358.7|22346.7|22367.5|22355.5|22357.4|22345.4|23
1764860400000|2025-12-04 15:00:00|22357.6|22345.6|22358.8|22346.8|22358.8|22346.8|22356.4|22344.4|35
1764860410000|2025-12-04 15:00:10|22357.6|22345.6|22348.9|22336.9|22361.4|22349.4|22348.9|22336.9|2
1764860420000|2025-12-04 15:00:20|22351.2|22339.2|22353.8|22341.8|22353.8|22341.8|22347.6|22335.6|5
1764860430000|2025-12-04 15:00:30|22356.6|22336.6|22353.9|22341.9|22356.7|22341.9|22352.6|22336.6|1
1764860440000|2025-12-04 15:00:40|22355.5|22343.5|22355.1|22343.1|22360.3|22345.6|22355.1|22340.3|2
1764860450000|2025-12-04 15:00:50|22353.8|22341.8|22351.3|22339.3|22353.8|22341.8|22350|22338|3
1764860460000|2025-12-04 15:01:00|22354.9|22342.9|22357.5|22345.5|22360|22348|22353.7|22341.7|33
1764860470000|2025-12-04 15:01:10|22357.9|22345.9|22366.3|22354.3|22367.6|22355.6|22357.9|22345.9|9
1764860480000|2025-12-04 15:01:20|22366.4|22354.4|22367.7|22355.7|22368.9|22356.9|22366.2|22354.2|15
1764860490000|2025-12-04 15:01:30|22372.7|22360.7|22372.7|22360.7|22372.7|22360.7|22372.7|22360.7|2
1764860500000|2025-12-04 15:01:40|22369.2|22357.2|22371.5|22359.5|22371.5|22359.5|22369.1|22357.1|16
1764860510000|2025-12-04 15:01:50|22372.6|22360.6|22382.9|22370.9|22386.4|22374.4|22369.1|22357.1|10
1764860520000|2025-12-04 15:02:00|22381.6|22369.6|22376.8|22364.8|22382.9|22370.9|22371.7|22359.7|7
1764860530000|2025-12-04 15:02:10|22376.7|22364.7|22370.4|22358.4|22376.7|22364.7|22370.3|22358.3|4
1764860540000|2025-12-04 15:02:20|22369.1|22357.1|22365.5|22353.5|22369.1|22357.1|22361.6|22349.6|5
1764860550000|2025-12-04 15:02:30|22366.6|22354.6|22360.4|22348.4|22366.6|22354.6|22357.9|22345.9|11
1764860560000|2025-12-04 15:02:40|22363.9|22351.9|22357.8|22345.8|22364.1|22352.1|22357.8|22345.8|15
1764860570000|2025-12-04 15:02:50|22357.7|22345.7|22361.4|22349.4|22361.4|22349.4|22357.7|22345.7|15
1764860580000|2025-12-04 15:03:00|22361.5|22349.5|22361.4|22349.4|22367.6|22355.6|22361.4|22349.4|8
1764860590000|2025-12-04 15:03:10|22361.2|22349.2|22343.9|22331.9|22361.2|22349.2|22343.9|22331.9|17
1764860600000|2025-12-04 15:03:20|22342.7|22330.7|22352.7|22340.7|22352.7|22340.7|22342.7|22330.7|13
1764860610000|2025-12-04 15:03:30|22351.4|22339.4|22357.7|22345.7|22357.7|22345.7|22345.2|22333.2|7
1764860620000|2025-12-04 15:03:40|22360.2|22348.2|22362.7|22350.7|22363.9|22351.9|22360|22348|8
1764860630000|2025-12-04 15:03:50|22362.6|22350.6|22352.5|22340.5|22362.6|22350.6|22352.5|22340.5|11
1764860640000|2025-12-04 15:04:00|22356.2|22344.2|22361.5|22349.5|22363.9|22351.9|22356.2|22344.2|2
1764860650000|2025-12-04 15:04:10|22361.4|22349.4|22361.5|22349.5|22361.5|22349.5|22361.4|22349.4|0
1764860660000|2025-12-04 15:04:20|22361.3|22349.3|22356.3|22344.3|22361.3|22349.3|22351.8|22339.8|4
1764860670000|2025-12-04 15:04:30|22356.5|22344.5|22361.2|22349.2|22361.2|22349.2|22353.9|22341.9|0
1764860680000|2025-12-04 15:04:40|22358.8|22346.8|22361.2|22349.2|22361.2|22349.2|22358.8|22346.8|0
1764860690000|2025-12-04 15:04:50|22358.8|22346.8|22367.5|22355.5|22369|22355.5|22358.8|22346.8|5
1764860700000|2025-12-04 15:05:00|22372.3|22360.3|22376.4|22364.4|22388.9|22376.9|22372.3|22360.3|31
1764860710000|2025-12-04 15:05:10|22384|22372|22386.5|22374.5|22386.5|22374.5|22378.9|22366.9|6
1764860720000|2025-12-04 15:05:20|22388.9|22376.9|22386.5|22374.5|22388.9|22376.9|22386.5|22374.5|5
1764860730000|2025-12-04 15:05:30|22386.4|22374.4|22381.9|22361.9|22386.4|22374.4|22376.5|22361.9|12
1764860740000|2025-12-04 15:05:40|22381.7|22361.7|22376.5|22364.5|22381.8|22364.5|22370.2|22358.2|4
1764860750000|2025-12-04 15:05:50|22376.3|22364.3|22374|22362|22376.3|22364.3|22372.7|22360.7|0
1764860760000|2025-12-04 15:06:00|22373.9|22361.9|22375.2|22363.2|22375.2|22363.2|22372.7|22360.7|1
1764860770000|2025-12-04 15:06:10|22381.7|22361.7|22377.7|22365.7|22381.7|22366.8|22377.7|22361.7|0
1764860780000|2025-12-04 15:06:20|22377.6|22365.6|22355.2|22343.2|22377.6|22365.6|22355.2|22343.2|13
1764860790000|2025-12-04 15:06:30|22354.1|22342.1|22361.6|22349.6|22361.6|22349.6|22353.9|22341.9|16
1764860800000|2025-12-04 15:06:40|22361.5|22349.5|22368.9|22356.9|22369|22357|22361.5|22349.5|10
1764860820000|2025-12-04 15:07:00|22370.1|22358.1|22370.1|22358.1|22370.1|22358.1|22370.1|22358.1|0
1764860830000|2025-12-04 15:07:10|22368.9|22356.9|22371.3|22359.3|22371.3|22359.3|22368.8|22356.8|2
1764860840000|2025-12-04 15:07:20|22373.8|22361.8|22371.3|22359.3|22373.8|22361.8|22370.2|22358.2|0
1764860850000|2025-12-04 15:07:30|22371.4|22359.4|22366.3|22354.3|22371.4|22359.4|22363.9|22351.9|4
1764860860000|2025-12-04 15:07:40|22365.2|22353.2|22367.6|22355.6|22367.6|22355.6|22365.1|22353.1|0
1764860870000|2025-12-04 15:07:50|22368.9|22356.9|22356.3|22344.3|22372.6|22360.6|22356.3|22344.3|5
1764860880000|2025-12-04 15:08:00|22356.2|22344.2|22357.5|22345.5|22358.8|22346.8|22352.5|22340.5|6
1764860890000|2025-12-04 15:08:10|22361|22349|22358.7|22346.7|22361.3|22349.3|22357.5|22345.5|2
1764860900000|2025-12-04 15:08:20|22360.1|22348.1|22360.1|22348.1|22361.3|22349.3|22358.8|22346.8|0
1764860910000|2025-12-04 15:08:30|22360|22348|22369|22349|22369.1|22351.9|22358.8|22346.8|2
1764860920000|2025-12-04 15:08:40|22363.8|22351.8|22368.8|22356.8|22369.1|22356.8|22362.7|22349|2
1764860930000|2025-12-04 15:08:50|22367.6|22355.6|22371.6|22359.6|22376.4|22364.4|22367.6|22355.6|4
1764860940000|2025-12-04 15:09:00|22372.7|22360.7|22371.4|22359.4|22373.9|22361.9|22371.4|22359.4|4
1764860950000|2025-12-04 15:09:10|22371.6|22359.6|22381.3|22369.3|22381.3|22369.3|22371.6|22359.6|7
1764860960000|2025-12-04 15:09:20|22383.8|22371.8|22383.8|22371.8|22383.8|22371.8|22382.6|22370.6|5
1764860970000|2025-12-04 15:09:30|22382.6|22370.6|22382.6|22370.6|22382.6|22370.6|22382.6|22370.6|0
1764860980000|2025-12-04 15:09:40|22382.5|22370.5|22382.7|22370.7|22382.7|22370.7|22382.5|22370.5|4
1764860990000|2025-12-04 15:09:50|22385|22373|22385.2|22373.2|22387.6|22375.6|22385|22373|16
1764861000000|2025-12-04 15:10:00|22381.4|22369.4|22376.3|22364.3|22381.4|22369.4|22376.3|22364.3|19
1764861010000|2025-12-04 15:10:10|22380.1|22368.1|22383.9|22371.9|22385.2|22373.2|22376.3|22364.3|6
1764861020000|2025-12-04 15:10:20|22387.4|22375.4|22398.6|22386.6|22398.6|22386.6|22387.4|22375.4|12
1764861030000|2025-12-04 15:10:30|22397.4|22385.4|22401|22389|22401.2|22389.2|22397.4|22385.4|10
1764861040000|2025-12-04 15:10:40|22399.9|22387.9|22407.2|22395.2|22408.4|22396.4|22398.6|22386.6|24
1764861050000|2025-12-04 15:10:50|22406|22394|22402.1|22390.1|22407.1|22395.1|22400.9|22388.9|4
1764861060000|2025-12-04 15:11:00|22402.2|22390.2|22403.4|22391.4|22412|22400|22402.2|22390.2|33
1764861070000|2025-12-04 15:11:10|22402.2|22390.2|22398.5|22386.5|22402.2|22390.2|22398.5|22386.5|10
1764861080000|2025-12-04 15:11:20|22398.4|22386.4|22398.5|22386.5|22398.5|22386.5|22397.3|22385.3|1
1764861090000|2025-12-04 15:11:30|22399.7|22387.7|22397.3|22385.3|22400.9|22388.9|22397.3|22385.3|3
1764861100000|2025-12-04 15:11:40|22392.4|22380.4|22397.2|22385.2|22398.4|22386.4|22392.4|22380.4|7
1764861110000|2025-12-04 15:11:50|22395.9|22383.9|22409.9|22397.9|22409.9|22397.9|22395.9|22383.9|3
1764861120000|2025-12-04 15:12:00|22411.2|22399.2|22411.2|22399.2|22411.2|22399.2|22411.2|22399.2|2
1764861130000|2025-12-04 15:12:10|22412.4|22400.4|22412.4|22400.4|22412.4|22400.4|22411.2|22399.2|9
1764861140000|2025-12-04 15:12:20|22411.3|22399.3|22404.9|22392.9|22411.3|22399.3|22403.6|22391.6|2
1764861150000|2025-12-04 15:12:30|22402.4|22390.4|22406|22394|22406|22394|22402.3|22390.3|6
1764861160000|2025-12-04 15:12:40|22408.5|22396.5|22407.4|22395.4|22408.5|22396.5|22407.3|22395.3|1
1764861170000|2025-12-04 15:12:50|22408.5|22396.5|22407.4|22395.4|22408.5|22396.5|22407.4|22395.4|9
1764861190000|2025-12-04 15:13:10|22408.5|22396.5|22407.4|22395.4|22408.6|22396.6|22407.4|22395.4|8
1764861200000|2025-12-04 15:13:20|22407.7|22395.7|22415|22403|22416.2|22404.2|22407.7|22395.7|12
1764861210000|2025-12-04 15:13:30|22416.2|22404.2|22412.4|22400.4|22417.4|22405.4|22411|22399|16
1764861220000|2025-12-04 15:13:40|22411|22399|22411|22399|22413.4|22401.4|22407.4|22395.4|8
1764861230000|2025-12-04 15:13:50|22409.9|22397.9|22408.5|22396.5|22409.9|22397.9|22408.5|22396.5|0
1764861240000|2025-12-04 15:14:00|22406.1|22394.1|22404.9|22392.9|22406.1|22394.1|22404.9|22392.9|4
1764861250000|2025-12-04 15:14:10|22408.7|22396.7|22407.4|22395.4|22408.7|22396.7|22407.4|22395.4|5
1764861260000|2025-12-04 15:14:20|22406.2|22394.2|22411|22399|22411|22399|22406.2|22394.2|5
1764861270000|2025-12-04 15:14:30|22412.3|22400.3|22409.9|22397.9|22412.3|22400.3|22407.4|22395.4|10
1764861280000|2025-12-04 15:14:40|22411.2|22399.2|22414.8|22402.8|22416|22404|22409.9|22397.9|7
1764861300000|2025-12-04 15:15:00|22413.6|22401.6|22414.8|22402.8|22414.8|22402.8|22413.6|22401.6|22
1764861310000|2025-12-04 15:15:10|22412.2|22400.2|22414.7|22402.7|22414.7|22402.7|22412.2|22400.2|13
1764861320000|2025-12-04 15:15:20|22415.9|22403.9|22417|22405|22417.1|22405.1|22415.9|22403.9|4
1764861330000|2025-12-04 15:15:30|22417.1|22405.1|22415.9|22403.9|22417.1|22405.1|22414.6|22402.6|12
1764861340000|2025-12-04 15:15:40|22414.7|22402.7|22415.9|22403.9|22415.9|22403.9|22414.7|22402.7|1
1764861350000|2025-12-04 15:15:50|22414.7|22402.7|22417.1|22405.1|22417.1|22405.1|22414.6|22402.6|1
1764861360000|2025-12-04 15:16:00|22416|22404|22417.1|22405.1|22419.5|22407.5|22416|22404|6
1764861370000|2025-12-04 15:16:10|22414.6|22402.6|22409.6|22397.6|22417.1|22405.1|22407.1|22395.1|13
1764861380000|2025-12-04 15:16:20|22409.5|22397.5|22410.8|22398.8|22410.8|22398.8|22407.2|22395.2|2
1764861390000|2025-12-04 15:16:30|22408.4|22396.4|22409.5|22397.5|22412|22400|22408.4|22396.4|8
1764861400000|2025-12-04 15:16:40|22409.4|22397.4|22408.3|22396.3|22409.5|22397.5|22408.3|22396.3|2
1764861410000|2025-12-04 15:16:50|22409.7|22397.7|22408.4|22396.4|22410.9|22398.9|22407.1|22395.1|4
1764861430000|2025-12-04 15:17:10|22405.9|22393.9|22407|22395|22407|22395|22405.9|22393.9|11
1764861440000|2025-12-04 15:17:20|22405.7|22393.7|22407|22395|22409.5|22397.5|22405.7|22393.7|16
1764861450000|2025-12-04 15:17:30|22405.8|22393.8|22414.3|22402.3|22414.3|22402.3|22405.8|22393.8|23
1764861460000|2025-12-04 15:17:40|22416.9|22404.9|22413.3|22401.3|22416.9|22404.9|22413.3|22401.3|5
1764861470000|2025-12-04 15:17:50|22413.2|22401.2|22415.6|22403.6|22415.6|22403.6|22413.2|22401.2|3
1764861480000|2025-12-04 15:18:00|22415.7|22403.7|22414.4|22402.4|22415.7|22403.7|22413.1|22401.1|3
1764861490000|2025-12-04 15:18:10|22415.6|22403.6|22409.4|22397.4|22415.6|22403.6|22408.1|22396.1|16
1764861500000|2025-12-04 15:18:20|22409.7|22397.7|22411.9|22399.9|22414.4|22402.4|22409.7|22397.7|5
1764861510000|2025-12-04 15:18:30|22411.8|22399.8|22412|22400|22414.4|22402.4|22408.4|22396.4|16
1764861520000|2025-12-04 15:18:40|22411.9|22399.9|22414.6|22402.6|22414.6|22402.6|22411.9|22399.9|6
1764861530000|2025-12-04 15:18:50|22413.3|22401.3|22410.8|22398.8|22413.3|22401.3|22410.8|22398.8|7
1764861540000|2025-12-04 15:19:00|22409.6|22397.6|22405.8|22393.8|22409.6|22397.6|22405.8|22393.8|6
1764861550000|2025-12-04 15:19:10|22407.1|22395.1|22407|22395|22407.1|22395.1|22407|22395|5
1764861560000|2025-12-04 15:19:20|22406.9|22394.9|22408.1|22396.1|22408.1|22396.1|22406.9|22394.9|1
1764861570000|2025-12-04 15:19:30|22408.2|22396.2|22405.7|22393.7|22408.2|22396.2|22404.4|22392.4|21
1764861580000|2025-12-04 15:19:40|22405.8|22393.8|22390.7|22378.7|22405.8|22393.8|22390.7|22378.7|31
1764861590000|2025-12-04 15:19:50|22390.8|22378.8|22379.5|22367.5|22394.6|22382.6|22379.5|22367.5|28
1764861600000|2025-12-04 15:20:00|22378.3|22366.3|22377.1|22365.1|22379.6|22367.6|22377.1|22365.1|6
1764861610000|2025-12-04 15:20:10|22376|22364|22379.6|22367.6|22379.6|22367.6|22375.8|22363.8|4
1764861620000|2025-12-04 15:20:20|22379.7|22367.7|22380.8|22368.8|22383.3|22371.3|22377.1|22365.1|3
1764861630000|2025-12-04 15:20:30|22379.4|22367.4|22383.2|22371.2|22383.2|22371.2|22379.4|22367.4|4
1764861640000|2025-12-04 15:20:40|22381.9|22369.9|22381.8|22369.8|22384.4|22372.4|22380.7|22368.7|3
1764861650000|2025-12-04 15:20:50|22383.1|22371.1|22368|22356|22383.1|22371.1|22366.7|22354.7|11
1764861660000|2025-12-04 15:21:00|22366.8|22354.8|22371.7|22359.7|22371.7|22359.7|22366.7|22354.7|2
1764861670000|2025-12-04 15:21:10|22370.5|22358.5|22360.6|22348.6|22370.5|22358.5|22360.5|22348.5|4
1764861680000|2025-12-04 15:21:20|22360.5|22348.5|22344.1|22332.1|22360.5|22348.5|22344.1|22332.1|20
1764861690000|2025-12-04 15:21:30|22342.9|22330.9|22343|22331|22343|22331|22340.3|22328.3|7
1764861700000|2025-12-04 15:21:40|22345.5|22333.5|22342.8|22330.8|22345.5|22333.5|22331.6|22319.6|30
1764861710000|2025-12-04 15:21:50|22341.6|22329.6|22341.6|22329.6|22341.6|22329.6|22340.3|22328.3|5
1764861720000|2025-12-04 15:22:00|22339.1|22327.1|22319.3|22307.3|22339.1|22327.1|22319.3|22307.3|48
1764861730000|2025-12-04 15:22:10|22319.2|22307.2|22316.8|22304.8|22319.2|22307.2|22306.8|22294.8|41
1764861740000|2025-12-04 15:22:20|22316.9|22304.9|22323.1|22311.1|22323.2|22311.2|22316.9|22304.9|18
1764861750000|2025-12-04 15:22:30|22322.1|22310.1|22326.7|22314.7|22326.9|22314.9|22322.1|22310.1|15
1764861760000|2025-12-04 15:22:40|22326.8|22314.8|22335.4|22323.4|22335.4|22323.4|22326.8|22314.8|30
1764861770000|2025-12-04 15:22:50|22334.2|22322.2|22328.1|22316.1|22334.2|22322.2|22328|22316|11
1764861780000|2025-12-04 15:23:00|22328|22316|22329.2|22317.2|22331.8|22319.8|22328|22316|6
1764861790000|2025-12-04 15:23:10|22329.3|22317.3|22336.7|22324.7|22336.7|22324.7|22329.3|22317.3|7
1764861800000|2025-12-04 15:23:20|22337.9|22325.9|22350.4|22338.4|22350.4|22338.4|22337.9|22325.9|7
1764861810000|2025-12-04 15:23:30|22348.1|22336.1|22355.8|22335.8|22356.7|22344.7|22348.1|22335.8|11
1764861820000|2025-12-04 15:23:40|22355.7|22335.7|22344.2|22332.2|22355.7|22339.7|22344.2|22332.2|6
1764861830000|2025-12-04 15:23:50|22345.4|22333.4|22342.9|22330.9|22345.5|22333.5|22340.5|22328.5|8
1764861840000|2025-12-04 15:24:00|22345.3|22333.3|22340.3|22328.3|22356.7|22344.7|22340.3|22328.3|11
1764861850000|2025-12-04 15:24:10|22341.7|22329.7|22335.6|22323.6|22341.7|22329.7|22335.6|22323.6|1
1764861860000|2025-12-04 15:24:20|22337.9|22325.9|22329.3|22317.3|22338|22326|22329.3|22317.3|2
1764861870000|2025-12-04 15:24:30|22328|22316|22337.9|22325.9|22338|22326|22328|22316|2
1764861880000|2025-12-04 15:24:40|22336.7|22324.7|22329.2|22317.2|22338|22326|22329.2|22317.2|7
1764861890000|2025-12-04 15:24:50|22329.1|22317.1|22320.5|22308.5|22329.1|22317.1|22314.2|22298.2|15
1764861900000|2025-12-04 15:25:00|22319.3|22307.3|22315.6|22303.6|22319.3|22307.3|22315.6|22303.6|4
1764861910000|2025-12-04 15:25:10|22316.8|22304.8|22316.8|22304.8|22318.1|22306.1|22316.8|22304.8|0
1764861920000|2025-12-04 15:25:20|22318.1|22306.1|22316.7|22304.7|22318.1|22306.1|22315.6|22303.6|0
1764861930000|2025-12-04 15:25:30|22316.8|22304.8|22325.5|22313.5|22325.5|22313.5|22313.1|22301.1|3
1764861940000|2025-12-04 15:25:40|22321.8|22309.8|22320.5|22308.5|22325.5|22313.5|22320.5|22308.5|5
1764861960000|2025-12-04 15:26:00|22318.2|22306.2|22320.4|22308.4|22320.4|22308.4|22318|22306|2
1764861970000|2025-12-04 15:26:10|22320.5|22308.5|22313.2|22301.2|22320.5|22308.5|22313.2|22301.2|1
1764861980000|2025-12-04 15:26:20|22313.1|22301.1|22324.2|22312.2|22324.2|22312.2|22313.1|22301.1|5
1764861990000|2025-12-04 15:26:30|22323|22311|22313.2|22301.2|22323|22311|22313.2|22301.2|3
1764862000000|2025-12-04 15:26:40|22318.4|22298.4|22315.7|22303.7|22318.4|22303.7|22311.9|22298.4|6
1764862010000|2025-12-04 15:26:50|22315.6|22303.6|22318.2|22306.2|22319.4|22307.4|22315.6|22298.3|5
1764862020000|2025-12-04 15:27:00|22316.9|22304.9|22318.2|22306.2|22319.3|22307.3|22316.9|22304.9|1
1764862030000|2025-12-04 15:27:10|22318.6|22298.6|22318.2|22306.2|22318.6|22306.2|22315.7|22298.4|3
1764862040000|2025-12-04 15:27:20|22316.9|22304.9|22325.6|22313.6|22325.6|22313.6|22316.9|22304.9|2
1764862050000|2025-12-04 15:27:30|22326.8|22314.8|22324.3|22312.3|22326.8|22314.8|22323.2|22311.2|6
1764862060000|2025-12-04 15:27:40|22324.5|22312.5|22329.2|22317.2|22329.2|22317.2|22324.5|22312.5|4
1764862070000|2025-12-04 15:27:50|22326.8|22314.8|22321.8|22309.8|22328|22316|22321.8|22309.8|5
1764862080000|2025-12-04 15:28:00|22322.9|22310.9|22324.2|22312.2|22324.2|22312.2|22315.6|22303.6|6
1764862090000|2025-12-04 15:28:10|22325.4|22313.4|22322.8|22310.8|22325.4|22313.4|22322.8|22310.8|3
1764862100000|2025-12-04 15:28:20|22324.1|22312.1|22325.3|22313.3|22330.6|22315.8|22324.1|22310.6|1
1764862110000|2025-12-04 15:28:30|22327.8|22315.8|22323|22311|22330.5|22315.8|22319.3|22307.3|12
1764862120000|2025-12-04 15:28:40|22323.2|22311.2|22324.3|22312.3|22325.5|22313.5|22323.2|22311.2|0
1764862130000|2025-12-04 15:28:50|22323.1|22311.1|22331.8|22319.8|22331.8|22319.8|22323.1|22311.1|5
1764862140000|2025-12-04 15:29:00|22332.9|22320.9|22333.1|22321.1|22336.7|22324.7|22332.9|22320.9|6
1764862150000|2025-12-04 15:29:10|22333|22321|22337.9|22325.9|22337.9|22325.9|22333|22321|6
1764862160000|2025-12-04 15:29:20|22336.6|22324.6|22342.8|22330.8|22342.8|22330.8|22336.6|22324.6|0
1764862170000|2025-12-04 15:29:30|22341.6|22329.6|22342.8|22330.8|22344.3|22331.9|22341.5|22323|22
1764862180000|2025-12-04 15:29:40|22341.4|22329.4|22340.3|22328.3|22342.8|22330.8|22340.3|22328.3|3
1764862190000|2025-12-04 15:29:50|22340|22328|22339.1|22327.1|22343.1|22328|22339.1|22323.1|3
1764862200000|2025-12-04 15:30:00|22337.8|22325.8|22339|22327|22343|22328.3|22335.3|22323|4
1764862210000|2025-12-04 15:30:10|22338.9|22326.9|22346.4|22334.4|22346.4|22334.4|22338.9|22326.9|9
1764862220000|2025-12-04 15:30:20|22347.6|22335.6|22335.1|22323.1|22347.6|22335.6|22335.1|22323.1|4
1764862230000|2025-12-04 15:30:30|22333.9|22321.9|22345.1|22333.1|22345.1|22333.1|22333.9|22321.9|3
1764862240000|2025-12-04 15:30:40|22345.2|22333.2|22346.4|22334.4|22356.4|22344.4|22345.2|22333.2|15
1764862250000|2025-12-04 15:30:50|22346.3|22334.3|22342.6|22330.6|22346.3|22334.3|22341.4|22329.4|6
1764862260000|2025-12-04 15:31:00|22343.8|22331.8|22351.2|22339.2|22355.3|22341.8|22343.8|22331.8|4
1764862270000|2025-12-04 15:31:10|22351.4|22339.4|22356.4|22344.4|22361.4|22349.4|22351.4|22339.4|12
1764862280000|2025-12-04 15:31:20|22357.6|22345.6|22356.4|22344.4|22357.6|22345.6|22351.4|22339.4|4
1764862290000|2025-12-04 15:31:30|22355.3|22343.3|22348.9|22336.9|22355.3|22343.3|22348.9|22336.9|1
1764862300000|2025-12-04 15:31:40|22347.7|22335.7|22342.7|22330.7|22347.7|22335.7|22342.7|22330.7|6
1764862310000|2025-12-04 15:31:50|22345|22333|22346.4|22334.4|22346.4|22334.4|22342.7|22330.7|1
1764862320000|2025-12-04 15:32:00|22346.5|22334.5|22350.2|22338.2|22350.2|22338.2|22346.5|22334.5|4
1764862330000|2025-12-04 15:32:10|22350.4|22338.4|22358.9|22346.9|22358.9|22346.9|22350.4|22338.4|2
1764862340000|2025-12-04 15:32:20|22374|22354|22367.7|22355.7|22374|22360.6|22367.7|22354|12
1764862350000|2025-12-04 15:32:30|22367.8|22355.8|22367.8|22355.8|22367.8|22355.8|22367.8|22355.8|0
1764862360000|2025-12-04 15:32:40|22368.9|22356.9|22369|22357|22369|22357|22368.9|22356.9|2
1764862370000|2025-12-04 15:32:50|22370.3|22358.3|22377.6|22365.6|22377.6|22365.6|22370.3|22358.3|8
1764862380000|2025-12-04 15:33:00|22380.2|22368.2|22385.1|22373.1|22387.5|22375.5|22380.2|22368.2|12
1764862390000|2025-12-04 15:33:10|22384|22372|22377.7|22365.7|22384|22372|22377.7|22365.7|5
1764862400000|2025-12-04 15:33:20|22378.9|22366.9|22381.5|22369.5|22382.8|22370.8|22377.7|22365.7|3
1764862410000|2025-12-04 15:33:30|22382.8|22370.8|22387.5|22375.5|22387.5|22375.5|22381.4|22369.4|25
1764862420000|2025-12-04 15:33:40|22388.7|22376.7|22391.1|22379.1|22391.1|22379.1|22387.5|22375.5|13
1764862430000|2025-12-04 15:33:50|22393.9|22381.9|22385.1|22373.1|22393.9|22381.9|22381.4|22369.4|40
1764862440000|2025-12-04 15:34:00|22385.2|22373.2|22387.6|22375.6|22390|22378|22383.7|22371.7|14
1764862450000|2025-12-04 15:34:10|22387.5|22375.5|22388.9|22376.9|22388.9|22376.9|22386.4|22374.4|1
1764862460000|2025-12-04 15:34:20|22384.1|22372.1|22386.5|22374.5|22386.5|22374.5|22384|22372|7
1764862470000|2025-12-04 15:34:30|22387.7|22375.7|22387.9|22375.9|22387.9|22375.9|22387.7|22375.7|0
1764862480000|2025-12-04 15:34:40|22389|22377|22389.1|22377.1|22389.1|22377.1|22389|22377|0
1764862490000|2025-12-04 15:34:50|22390.3|22378.3|22381.6|22369.6|22391.5|22379.5|22381.6|22369.6|9
1764862500000|2025-12-04 15:35:00|22381.4|22369.4|22365.4|22353.4|22381.4|22369.4|22365.4|22353.4|9
1764862510000|2025-12-04 15:35:10|22360.3|22348.3|22360.4|22348.4|22360.4|22348.4|22359.1|22347.1|2
1764862520000|2025-12-04 15:35:20|22359.1|22347.1|22359.1|22347.1|22360.3|22348.3|22356.6|22344.6|28
1764862530000|2025-12-04 15:35:30|22359.3|22347.3|22358|22346|22359.3|22347.3|22358|22346|27
1764862540000|2025-12-04 15:35:40|||||||||2
1764862550000|2025-12-04 15:35:50|22359.3|22347.3|22358|22346|22359.3|22347.3|22358|22346|4
1764862560000|2025-12-04 15:36:00|22359.2|22347.2|22365.6|22353.6|22366.8|22354.8|22359.2|22347.2|8
1764862570000|2025-12-04 15:36:10|22365.5|22353.5|22363.2|22351.2|22365.5|22353.5|22360.6|22348.6|2
1764862580000|2025-12-04 15:36:20|22361.9|22349.9|22359.4|22347.4|22361.9|22349.9|22358.2|22346.2|3
1764862590000|2025-12-04 15:36:30|22360.6|22348.6|22360.6|22348.6|22360.6|22348.6|22360.6|22348.6|0
1764862600000|2025-12-04 15:36:40|22359.4|22347.4|22359.4|22347.4|22359.4|22347.4|22359.4|22347.4|5
1764862610000|2025-12-04 15:36:50|22360.6|22348.6|22361.9|22349.9|22361.9|22349.9|22360.6|22348.6|4
1764862620000|2025-12-04 15:37:00|22359.5|22347.5|22360.7|22348.7|22360.7|22348.7|22358.3|22346.3|10
1764862630000|2025-12-04 15:37:10|22357.1|22345.1|22355.7|22343.7|22357.1|22345.1|22354.4|22342.4|1
1764862640000|2025-12-04 15:37:20|22354.5|22342.5|22348.2|22336.2|22354.5|22342.5|22345.7|22333.7|2
1764862650000|2025-12-04 15:37:30|22349.4|22337.4|22346.8|22334.8|22349.4|22337.4|22346.8|22334.8|4
1764862660000|2025-12-04 15:37:40|22345.6|22333.6|22335.7|22323.7|22345.6|22333.6|22335.7|22323.7|8
1764862670000|2025-12-04 15:37:50|22335.8|22323.8|22336.9|22324.9|22340.7|22328.7|22335.8|22323.8|7
1764862680000|2025-12-04 15:38:00|22339.4|22327.4|22339.4|22327.4|22339.4|22327.4|22339.4|22327.4|3
1764862690000|2025-12-04 15:38:10|22342|22330|22334.6|22322.6|22342|22330|22334.4|22322.4|22
1764862700000|2025-12-04 15:38:20|22333.4|22321.4|22319.6|22307.6|22334.6|22322.6|22317.1|22305.1|6
1764862710000|2025-12-04 15:38:30|22318.4|22306.4|22323.3|22311.3|22323.3|22311.3|22318.4|22306.4|5
1764862720000|2025-12-04 15:38:40|22322.1|22310.1|22315.7|22303.7|22322.2|22310.2|22315.7|22303.7|4
1764862730000|2025-12-04 15:38:50|22318.3|22306.3|22322.1|22310.1|22322.1|22310.1|22318.3|22306.3|4
1764862740000|2025-12-04 15:39:00|22323.3|22311.3|22323.3|22311.3|22323.3|22311.3|22320.8|22308.8|2
1764862750000|2025-12-04 15:39:10|22323.4|22311.4|22324.6|22312.6|22324.7|22312.7|22323.3|22311.3|5
1764862760000|2025-12-04 15:39:20|22322.1|22310.1|22320.9|22308.9|22323.3|22311.3|22320.9|22308.9|5
1764862770000|2025-12-04 15:39:30|||||||||1
1764862780000|2025-12-04 15:39:40|22319.7|22307.7|22319.6|22307.6|22322.1|22310.1|22319.6|22307.6|8
1764862790000|2025-12-04 15:39:50|22317.1|22305.1|22317.1|22305.1|22317.1|22305.1|22317.1|22305.1|2
1764862800000|2025-12-04 15:40:00|22315.8|22303.8|22314.6|22302.6|22318.4|22306.4|22314.6|22302.6|12
1764862810000|2025-12-04 15:40:10|22314.4|22302.4|22303.5|22291.5|22314.4|22302.4|22303.4|22291.4|4
1764862820000|2025-12-04 15:40:20|22301.2|22289.2|22302.2|22290.2|22302.4|22290.4|22301.1|22289.1|15
1764862830000|2025-12-04 15:40:30|22302.3|22290.3|22292.4|22280.4|22302.3|22290.3|22291|22279|15
1764862840000|2025-12-04 15:40:40|22294.9|22282.9|22292.2|22280.2|22294.9|22282.9|22289.7|22277.7|28
1764862850000|2025-12-04 15:40:50|22291|22279|22293.7|22281.7|22294.8|22282.8|22291|22279|5
1764862860000|2025-12-04 15:41:00|22294.8|22282.8|22297.2|22285.2|22297.2|22285.2|22292.4|22280.4|15
1764862870000|2025-12-04 15:41:10|22296|22284|22282.4|22270.4|22296|22284|22281.2|22269.2|22
1764862880000|2025-12-04 15:41:20|22281.2|22269.2|22282.4|22270.4|22282.4|22270.4|22280|22268|5
1764862890000|2025-12-04 15:41:30|22283.6|22271.6|22279.7|22267.7|22283.6|22271.6|22279.7|22267.7|12
1764862900000|2025-12-04 15:41:40|22278.3|22266.3|22284.7|22272.7|22284.7|22272.7|22274.7|22262.7|5
1764862910000|2025-12-04 15:41:50|22288.5|22276.5|22291|22279|22291|22279|22287.2|22275.2|4
1764862920000|2025-12-04 15:42:00|22289.8|22277.8|22284.7|22272.7|22289.8|22277.8|22278.5|22266.5|7
1764862930000|2025-12-04 15:42:10|22283.4|22271.4|22283.4|22271.4|22283.4|22271.4|22278.5|22266.5|4
1764862940000|2025-12-04 15:42:20|22284.7|22272.7|22280.9|22268.9|22284.7|22272.7|22279.7|22267.7|7
1764862950000|2025-12-04 15:42:30|22283.3|22271.3|22283.3|22271.3|22284.5|22272.5|22280.8|22268.8|1
1764862960000|2025-12-04 15:42:40|22280.9|22268.9|22278.3|22266.3|22283.3|22271.3|22277.1|22265.1|4
1764862970000|2025-12-04 15:42:50|22279.6|22267.6|22283.3|22271.3|22283.3|22271.3|22277|22261.2|12
1764862980000|2025-12-04 15:43:00|22284.5|22272.5|22264.7|22252.7|22284.5|22272.5|22264.7|22252.7|14
1764862990000|2025-12-04 15:43:10|22263.4|22251.4|22269.4|22257.4|22270.8|22258.8|22260.8|22248.8|24
1764863000000|2025-12-04 15:43:20|22266.9|22254.9|22266.9|22254.9|22268.1|22256.1|22266.9|22254.9|4
1764863010000|2025-12-04 15:43:30|22267.1|22255.1|22271.9|22259.9|22271.9|22259.9|22267.1|22255.1|1
1764863020000|2025-12-04 15:43:40|22274.4|22262.4|22276.9|22264.9|22276.9|22264.9|22274.4|22262.4|1
1764863030000|2025-12-04 15:43:50|22278.1|22266.1|22278.2|22266.2|22278.2|22266.2|22278.1|22266.1|0
1764863040000|2025-12-04 15:44:00|22278.3|22266.3|22281.9|22269.9|22281.9|22269.9|22278.3|22266.3|3
1764863050000|2025-12-04 15:44:10|22282|22270|22259.4|22247.4|22282.1|22270.1|22258.1|22246.1|35
1764863060000|2025-12-04 15:44:20|22258.1|22246.1|22245.6|22233.6|22264.3|22252.3|22245.5|22233.5|35
1764863070000|2025-12-04 15:44:30|22245.5|22233.5|22230.6|22218.6|22245.5|22233.5|22226.9|22214.9|73
1764863080000|2025-12-04 15:44:40|22229.4|22217.4|22235.5|22223.5|22236.8|22224.8|22229.4|22217.4|7
1764863090000|2025-12-04 15:44:50|22236.7|22224.7|22238|22226|22241.7|22229.7|22232.9|22218.4|27
1764863100000|2025-12-04 15:45:00|22240.6|22228.6|22238|22226|22240.6|22228.6|22235.5|22223.5|26
1764863110000|2025-12-04 15:45:10|22240.4|22228.4|22236.7|22224.7|22240.5|22228.5|22236.7|22224.7|2
1764863120000|2025-12-04 15:45:20|22236.8|22224.8|22240.5|22228.5|22240.5|22228.5|22236.8|22224.8|3
1764863130000|2025-12-04 15:45:30|22239.2|22227.2|22240.5|22228.5|22241.7|22229.7|22239.2|22227.2|10
1764863140000|2025-12-04 15:45:40|22238|22226|22255.5|22243.5|22255.5|22243.5|22238|22226|10
1764863150000|2025-12-04 15:45:50|22254.3|22242.3|22256.8|22244.8|22258|22246|22254.3|22242.3|0
1764863160000|2025-12-04 15:46:00|22255.6|22243.6|22253|22241|22255.6|22243.6|22251.8|22239.8|4
1764863170000|2025-12-04 15:46:10|22251.9|22239.9|22250.5|22238.5|22251.9|22239.9|22250.5|22238.5|0
1764863180000|2025-12-04 15:46:20|22253|22241|22256.9|22244.9|22259|22247|22250.5|22238.5|6
1764863190000|2025-12-04 15:46:30|22256.8|22244.8|22265.5|22253.5|22270.5|22258.5|22256.8|22244.8|3
1764863200000|2025-12-04 15:46:40|22266.9|22254.9|22270.5|22258.5|22273|22261|22266.9|22254.9|1
1764863210000|2025-12-04 15:46:50|22269.3|22257.3|22265.5|22253.5|22269.3|22257.3|22265.5|22253.5|1
1764863220000|2025-12-04 15:47:00|22266.8|22254.8|22266.8|22254.8|22269.3|22257.3|22266.8|22254.8|1
1764863230000|2025-12-04 15:47:10|22275.5|22263.5|22279.3|22267.3|22279.3|22267.3|22275.5|22263.5|8
1764863240000|2025-12-04 15:47:20|22278.1|22266.1|22281.9|22269.9|22281.9|22269.9|22278.1|22266.1|2
1764863250000|2025-12-04 15:47:30|22283.2|22271.2|22283.2|22271.2|22283.2|22271.2|22283.2|22271.2|0
1764863260000|2025-12-04 15:47:40|22284.4|22272.4|22286.9|22274.9|22289.4|22277.4|22284.4|22272.4|7
1764863270000|2025-12-04 15:47:50|22288|22276|22281.9|22269.9|22288|22276|22281.9|22269.9|5
1764863280000|2025-12-04 15:48:00|22282|22270|22286.9|22274.9|22288.1|22276.1|22282|22270|1
1764863300000|2025-12-04 15:48:20|22288.1|22276.1|22281.9|22269.9|22288.1|22276.1|22279.4|22267.4|3
1764863310000|2025-12-04 15:48:30|22280.6|22268.6|22283.1|22271.1|22283.1|22271.1|22279.4|22267.4|2
1764863320000|2025-12-04 15:48:40|22281.9|22269.9|22281.9|22269.9|22281.9|22269.9|22281.9|22269.9|0
1764863330000|2025-12-04 15:48:50|22280.7|22268.7|22280.6|22268.6|22281.9|22269.9|22279.4|22267.4|13
1764863340000|2025-12-04 15:49:00|22279.4|22267.4|22283.2|22271.2|22283.3|22271.3|22279.4|22267.4|13
1764863350000|2025-12-04 15:49:10|22283.3|22271.3|22279.4|22267.4|22285.8|22273.8|22279.4|22267.4|4
1764863360000|2025-12-04 15:49:20|22279.3|22267.3|22270.8|22258.8|22279.3|22267.3|22270.7|22258.7|12
1764863370000|2025-12-04 15:49:30|22270.7|22258.7|22271.9|22259.9|22271.9|22259.9|22270.7|22258.7|1
1764863380000|2025-12-04 15:49:40|||||||||1
1764863390000|2025-12-04 15:49:50|22269.4|22257.4|22275.5|22263.5|22275.5|22263.5|22269.4|22257.4|7
1764863400000|2025-12-04 15:50:00|22274.3|22262.3|22270.7|22258.7|22276.7|22264.7|22270.5|22258.5|26
1764863410000|2025-12-04 15:50:10|22270.5|22258.5|22271.8|22259.8|22271.8|22259.8|22270.5|22258.5|0
1764863420000|2025-12-04 15:50:20|22275.4|22263.4|22281.7|22269.7|22281.7|22269.7|22275.4|22263.4|3
1764863430000|2025-12-04 15:50:30|22284.3|22272.3|22284.3|22272.3|22284.3|22272.3|22284.3|22272.3|2
1764863440000|2025-12-04 15:50:40|22285.5|22273.5|22288|22276|22288|22276|22285.5|22273.5|0
1764863450000|2025-12-04 15:50:50|22289.2|22277.2|22294.1|22282.1|22294.1|22282.1|22289.2|22277.2|13
1764863460000|2025-12-04 15:51:00|22295.4|22283.4|22297.9|22285.9|22299.1|22287.1|22290.4|22278.4|4
1764863470000|2025-12-04 15:51:10|22297.8|22285.8|22301.6|22289.6|22301.6|22289.6|22296.6|22284.6|8
1764863480000|2025-12-04 15:51:20|22306.6|22294.6|22306.6|22294.6|22306.6|22294.6|22306.6|22294.6|14
1764863490000|2025-12-04 15:51:30|22304.2|22292.2|22294.1|22282.1|22305.5|22293.5|22294.1|22282.1|10
1764863500000|2025-12-04 15:51:40|22295.3|22283.3|22296.6|22284.6|22296.6|22284.6|22294.1|22282.1|1
1764863510000|2025-12-04 15:51:50|22293|22281|22289.1|22277.1|22294.1|22282.1|22289.1|22277.1|8
1764863520000|2025-12-04 15:52:00|22289.2|22277.2|22295.4|22283.4|22295.4|22283.4|22289.2|22277.2|1
1764863530000|2025-12-04 15:52:10|22296.6|22284.6|22301.8|22289.8|22303|22291|22295.4|22283.4|2
1764863540000|2025-12-04 15:52:20|22301.5|22289.5|22297.9|22285.9|22301.5|22289.5|22297.8|22285.8|5
1764863560000|2025-12-04 15:52:40|22298|22286|22290.3|22278.3|22300.4|22288.4|22285.5|22273.5|6
1764863570000|2025-12-04 15:52:50|22290.4|22278.4|22290.4|22278.4|22290.4|22278.4|22290.4|22278.4|0
1764863590000|2025-12-04 15:53:10|22291.7|22279.7|22295.4|22283.4|22295.4|22283.4|22291.7|22279.7|1
1764863600000|2025-12-04 15:53:20|22296.6|22284.6|22295.5|22283.5|22296.6|22284.6|22295.5|22283.5|4
1764863610000|2025-12-04 15:53:30|22295.7|22283.7|22301.6|22289.6|22301.6|22289.6|22295.7|22283.7|9
1764863620000|2025-12-04 15:53:40|22301.5|22289.5|22305.4|22293.4|22305.4|22293.4|22299.1|22287.1|2
1764863630000|2025-12-04 15:53:50|22306.6|22294.6|22305.4|22293.4|22310.2|22298.2|22305.4|22293.4|4
1764863640000|2025-12-04 15:54:00|22306.6|22294.6|22302.8|22290.8|22307.8|22295.8|22302.8|22290.8|0
1764863650000|2025-12-04 15:54:10|22302.9|22290.9|22302.9|22290.9|22305.3|22293.3|22302.9|22290.9|1
1764863660000|2025-12-04 15:54:20|22304.1|22292.1|22302.9|22290.9|22305.3|22293.3|22302.9|22290.9|0
1764863670000|2025-12-04 15:54:30|22302.7|22290.7|22297.8|22285.8|22302.7|22290.7|22297.8|22285.8|3
1764863680000|2025-12-04 15:54:40|22296.6|22284.6|22296.6|22284.6|22296.6|22284.6|22296.6|22284.6|0
1764863690000|2025-12-04 15:54:50|22297.8|22285.8|22291.6|22279.6|22297.9|22285.9|22291.6|22279.6|17
1764863700000|2025-12-04 15:55:00|22291.5|22279.5|22279.1|22267.1|22291.5|22279.5|22277.8|22265.8|11
1764863710000|2025-12-04 15:55:10|22277.9|22265.9|22277.8|22265.8|22277.9|22265.9|22276.6|22264.6|0
1764863720000|2025-12-04 15:55:20|22277.9|22265.9|22279.1|22267.1|22279.1|22267.1|22277.9|22265.9|1
1764863730000|2025-12-04 15:55:30|22281.6|22269.6|22281.6|22269.6|22281.6|22269.6|22281.6|22269.6|23
1764863740000|2025-12-04 15:55:40|22284.1|22272.1|22284.1|22272.1|22284.1|22272.1|22284.1|22272.1|3
1764863750000|2025-12-04 15:55:50|22284.4|22272.4|22285.4|22273.4|22285.4|22273.4|22284.4|22272.4|3
1764863760000|2025-12-04 15:56:00|22285.5|22273.5|22281.6|22269.6|22286.7|22274.7|22281.6|22269.6|6
1764863770000|2025-12-04 15:56:10|22275.4|22263.4|22276.6|22264.6|22277.8|22265.8|22275.4|22263.4|3
1764863780000|2025-12-04 15:56:20|22275.4|22263.4|22275.4|22263.4|22275.4|22263.4|22273|22261|6
1764863790000|2025-12-04 15:56:30|22276.6|22264.6|22275.5|22263.5|22276.6|22264.6|22275.4|22263.4|0
1764863800000|2025-12-04 15:56:40|22279.3|22267.3|22283|22271|22283|22271|22279.3|22267.3|9
1764863810000|2025-12-04 15:56:50|22285.5|22273.5|22281.6|22269.6|22295.5|22283.5|22279.3|22267.3|8
1764863820000|2025-12-04 15:57:00|22281.8|22269.8|22281.8|22269.8|22281.8|22269.8|22281.7|22269.7|0
1764863830000|2025-12-04 15:57:10|22280.5|22268.5|22283|22271|22283|22271|22278.2|22266.2|6
1764863840000|2025-12-04 15:57:20|22281.9|22269.9|22288|22276|22288|22276|22281.9|22269.9|13
1764863850000|2025-12-04 15:57:30|22289.2|22277.2|22289.2|22277.2|22289.2|22277.2|22289.2|22277.2|0
1764863860000|2025-12-04 15:57:40|22292.9|22280.9|22291.6|22279.6|22292.9|22280.9|22291.6|22279.6|5
1764863870000|2025-12-04 15:57:50|22292.8|22280.8|22295.4|22283.4|22295.4|22283.4|22292.8|22280.8|1
1764863880000|2025-12-04 15:58:00|22293|22281|22296.6|22284.6|22300.4|22288.4|22292.9|22280.9|1
1764863890000|2025-12-04 15:58:10|22299|22287|22297.9|22285.9|22299|22287|22296.6|22284.6|4
1764863900000|2025-12-04 15:58:20|22296.6|22284.6|22292.9|22280.9|22296.6|22284.6|22292.9|22280.9|6
1764863910000|2025-12-04 15:58:30|22294.1|22282.1|22305.4|22293.4|22305.5|22293.5|22294.1|22282.1|4
1764863920000|2025-12-04 15:58:40|22305.6|22293.6|22311.6|22299.6|22311.6|22299.6|22305.6|22293.6|10
1764863930000|2025-12-04 15:58:50|22316.6|22304.6|22326.6|22314.6|22326.6|22314.6|22316.6|22304.6|4
1764863940000|2025-12-04 15:59:00|22331.6|22319.6|22327.9|22315.9|22332.9|22320.9|22326.6|22314.6|16
1764863950000|2025-12-04 15:59:10|22329.1|22317.1|22339.1|22327.1|22342.8|22330.8|22329.1|22317.1|9
1764863960000|2025-12-04 15:59:20|22337.9|22325.9|22337.9|22325.9|22337.9|22325.9|22336.6|22324.6|1
1764863970000|2025-12-04 15:59:30|22336.7|22324.7|22334.1|22322.1|22336.7|22324.7|22332.8|22320.8|3
1764863980000|2025-12-04 15:59:40|22334|22322|22334|22322|22334|22322|22332.8|22320.8|1
1764863990000|2025-12-04 15:59:50|22334.1|22322.1|22332.8|22320.8|22334.1|22322.1|22332.8|22320.8|3
1764864000000|2025-12-04 16:00:00|22331.6|22319.6|22331.5|22319.5|22334.1|22322.1|22329.1|22317.1|13
1764864010000|2025-12-04 16:00:10|22327.7|22315.7|22330.2|22318.2|22330.2|22318.2|22326.4|22314.4|6
1764864020000|2025-12-04 16:00:20|22329.1|22317.1|22327.8|22315.8|22329.1|22317.1|22327.8|22315.8|8
1764864030000|2025-12-04 16:00:30|22327.7|22315.7|22329|22317|22330.2|22318.2|22327.7|22315.7|0
1764864040000|2025-12-04 16:00:40|22327.8|22315.8|22329|22317|22330.2|22318.2|22326.6|22314.6|4
1764864050000|2025-12-04 16:00:50|22327.7|22315.7|22327.7|22315.7|22327.7|22315.7|22327.7|22315.7|0
1764864060000|2025-12-04 16:01:00|22326.5|22314.5|22330.2|22318.2|22330.2|22318.2|22326.5|22314.5|6
1764864070000|2025-12-04 16:01:10|22325.3|22313.3|22340.2|22328.2|22340.2|22328.2|22325.3|22313.3|22
1764864080000|2025-12-04 16:01:20|22341.5|22329.5|22342.7|22330.7|22342.7|22330.7|22341.5|22329.5|14
1764864090000|2025-12-04 16:01:30|22342.8|22330.8|22341.5|22329.5|22344|22332|22341.5|22329.5|1
1764864100000|2025-12-04 16:01:40|22341.4|22329.4|22339|22327|22341.4|22329.4|22339|22327|1
1764864110000|2025-12-04 16:01:50|22337.8|22325.8|22331.5|22319.5|22337.8|22325.8|22331.5|22319.5|14
1764864120000|2025-12-04 16:02:00|22335.2|22323.2|22335.2|22323.2|22337.7|22325.7|22335.2|22323.2|3
1764864130000|2025-12-04 16:02:10|22331.5|22319.5|22327.7|22315.7|22331.5|22319.5|22327.7|22315.7|5
1764864140000|2025-12-04 16:02:20|22326.5|22314.5|22327.7|22315.7|22327.7|22315.7|22325.2|22313.2|1
1764864150000|2025-12-04 16:02:30|22326.5|22314.5|22326.5|22314.5|22326.5|22314.5|22326.5|22314.5|0
1764864160000|2025-12-04 16:02:40|22327.7|22315.7|22328.9|22316.9|22328.9|22316.9|22327.7|22315.7|3
1764864170000|2025-12-04 16:02:50|22336.5|22324.5|22340.2|22328.2|22340.2|22328.2|22335.2|22323.2|9
1764864180000|2025-12-04 16:03:00|22339|22327|22336.5|22324.5|22340.2|22328.2|22336.5|22324.5|4
1764864190000|2025-12-04 16:03:10|22336.6|22324.6|22332.8|22320.8|22340.1|22328.1|22332.8|22320.8|10
1764864200000|2025-12-04 16:03:20|22332.7|22320.7|22330.1|22318.1|22335.1|22323.1|22330.1|22318.1|17
1764864210000|2025-12-04 16:03:30|22332.5|22320.5|22333.8|22321.8|22333.8|22321.8|22332.5|22320.5|10
1764864230000|2025-12-04 16:03:50|22332.4|22320.4|22328.8|22316.8|22332.4|22320.4|22328.8|22316.8|1
1764864240000|2025-12-04 16:04:00|22327.6|22315.6|22327.6|22315.6|22328.8|22316.8|22327.5|22315.5|5
1764864250000|2025-12-04 16:04:10|22326.3|22314.3|22326.5|22314.5|22327.6|22315.6|22325.2|22313.2|13
1764864260000|2025-12-04 16:04:20|22326.6|22314.6|22324|22312|22326.6|22314.6|22324|22312|1
1764864270000|2025-12-04 16:04:30|22325.2|22313.2|22325.3|22313.3|22325.3|22313.3|22325.2|22313.2|19
1764864280000|2025-12-04 16:04:40|22324.2|22312.2|22324.2|22312.2|22324.2|22312.2|22324.2|22312.2|0
1764864290000|2025-12-04 16:04:50|22325.3|22313.3|22330.3|22318.3|22331.6|22319.6|22325.3|22313.3|8
1764864300000|2025-12-04 16:05:00|22329.2|22317.2|22324.2|22312.2|22329.2|22317.2|22324.2|22312.2|6
1764864310000|2025-12-04 16:05:10|22323|22311|22324.2|22312.2|22325.4|22313.4|22319.2|22307.2|20
1764864330000|2025-12-04 16:05:30|22323|22311|22322.9|22310.9|22324.2|22312.2|22320.4|22308.4|5
1764864340000|2025-12-04 16:05:40|22323|22311|22311.8|22299.8|22324.2|22312.2|22311.8|22299.8|6
1764864350000|2025-12-04 16:05:50|22311.9|22299.9|22296.5|22284.5|22313|22301|22294.1|22282.1|11
1764864360000|2025-12-04 16:06:00|22296.6|22284.6|22297.7|22285.7|22297.7|22285.7|22296.6|22284.6|4
1764864370000|2025-12-04 16:06:10|22297.8|22285.8|22296.7|22284.7|22297.8|22285.8|22296.7|22284.7|3
1764864380000|2025-12-04 16:06:20|22295.2|22283.2|22279.2|22267.2|22295.2|22283.2|22279.2|22267.2|8
1764864390000|2025-12-04 16:06:30|22279.1|22267.1|22285.2|22273.2|22285.3|22273.3|22279.1|22267.1|13
1764864400000|2025-12-04 16:06:40|22286.5|22274.5|22296.6|22284.6|22300.2|22288.2|22286.5|22274.5|6
1764864410000|2025-12-04 16:06:50|22297.7|22285.7|22297.8|22285.8|22297.8|22285.8|22296.6|22284.6|6
1764864420000|2025-12-04 16:07:00|22296.6|22284.6|22296.6|22284.6|22296.6|22284.6|22296.6|22284.6|0
1764864430000|2025-12-04 16:07:10|22297.8|22285.8|22297.9|22285.9|22300.3|22288.3|22297.7|22285.7|9
1764864440000|2025-12-04 16:07:20|22294.2|22282.2|22290.4|22278.4|22295.3|22283.3|22283.2|22271.2|12
1764864450000|2025-12-04 16:07:30|22289.2|22277.2|22292.9|22280.9|22294.2|22282.2|22289.2|22277.2|1
1764864460000|2025-12-04 16:07:40|22294.2|22282.2|22292.9|22280.9|22294.2|22282.2|22292.9|22280.9|0
1764864470000|2025-12-04 16:07:50|22292.8|22280.8|22287.9|22275.9|22292.8|22280.8|22287.9|22275.9|5
1764864480000|2025-12-04 16:08:00|22287.7|22275.7|22287.9|22275.9|22287.9|22275.9|22284.2|22272.2|6
1764864500000|2025-12-04 16:08:20|22288|22276|22291.6|22279.6|22293.2|22279.6|22288|22273.2|0
1764864510000|2025-12-04 16:08:30|22291.7|22279.7|22295.5|22283.5|22295.5|22283.5|22291.7|22279.7|2
1764864520000|2025-12-04 16:08:40|22296.7|22284.7|22293|22281|22296.7|22284.7|22293|22281|5
1764864530000|2025-12-04 16:08:50|22293.1|22281.1|22293.1|22281.1|22293.1|22281.1|22293.1|22281.1|1
1764864540000|2025-12-04 16:09:00|22295.6|22283.6|22296.8|22284.8|22296.8|22284.8|22295.6|22283.6|5
1764864550000|2025-12-04 16:09:10|22294.3|22282.3|22290.6|22278.6|22294.3|22282.3|22290.6|22278.6|13
1764864560000|2025-12-04 16:09:20|22289.3|22277.3|22290.6|22278.6|22291.7|22279.7|22289.3|22277.3|5
1764864570000|2025-12-04 16:09:30|22292.9|22280.9|22288.1|22276.1|22292.9|22280.9|22288.1|22276.1|2
1764864580000|2025-12-04 16:09:40|22288|22276|22284.3|22272.3|22288|22276|22284.3|22272.3|1
1764864600000|2025-12-04 16:10:00|22283.1|22271.1|22283.1|22271.1|22283.1|22271.1|22283.1|22271.1|0
1764864610000|2025-12-04 16:10:10|22281.9|22269.9|22279.5|22267.5|22281.9|22269.9|22279.5|22267.5|8
1764864620000|2025-12-04 16:10:20|22279.3|22267.3|22279.3|22267.3|22280.5|22268.5|22279.3|22267.3|8
1764864630000|2025-12-04 16:10:30|22278.1|22266.1|22269.3|22257.3|22279.2|22267.2|22266.8|22254.8|13
1764864640000|2025-12-04 16:10:40|22269.2|22257.2|22260.6|22248.6|22269.2|22257.2|22260.6|22248.6|17
1764864650000|2025-12-04 16:10:50|22260.5|22248.5|22260.3|22248.3|22260.5|22248.5|22259.2|22247.2|4
1764864660000|2025-12-04 16:11:00|22259.2|22247.2|22256.4|22244.4|22259.2|22247.2|22255.3|22243.3|5
1764864670000|2025-12-04 16:11:10|22255.2|22243.2|22241.5|22229.5|22255.7|22243.2|22241.4|22229.4|121
1764864680000|2025-12-04 16:11:20|22241.3|22229.3|22236.4|22224.4|22242.8|22230.8|22236.4|22224.4|26
1764864690000|2025-12-04 16:11:30|22237.6|22225.6|22242.8|22230.8|22242.8|22230.8|22237.6|22225.6|3
1764864700000|2025-12-04 16:11:40|22244.1|22232.1|22249|22237|22249|22237|22244.1|22232.1|2
1764864710000|2025-12-04 16:11:50|22247.8|22235.8|22247.8|22235.8|22249|22237|22247.8|22235.8|14
1764864720000|2025-12-04 16:12:00|22246.3|22234.3|22236.3|22224.3|22246.3|22234.3|22236.3|22224.3|60
1764864730000|2025-12-04 16:12:10|22235.1|22223.1|22228.8|22216.8|22236.3|22224.3|22228.8|22216.8|24
1764864740000|2025-12-04 16:12:20|22227.7|22215.7|22226.3|22214.3|22233.8|22221.8|22226.3|22214.3|11
1764864750000|2025-12-04 16:12:30|22226.4|22214.4|22223.7|22211.7|22230.1|22218.1|22223.7|22211.7|37
1764864760000|2025-12-04 16:12:40|22223.5|22211.5|22200.6|22188.6|22223.5|22211.5|22200.6|22188.6|41
1764864770000|2025-12-04 16:12:50|22199.2|22187.2|22198.1|22186.1|22199.5|22187.5|22188.1|22176.1|66
1764864780000|2025-12-04 16:13:00|22204.6|22184.6|22200.6|22188.6|22204.6|22189.9|22196.9|22184.6|24
1764864790000|2025-12-04 16:13:10|22199.5|22187.5|22207.3|22195.3|22211|22199|22199.5|22187.5|30
1764864800000|2025-12-04 16:13:20|22208.5|22196.5|22212.2|22200.2|22212.2|22200.2|22208.5|22196.5|1
1764864810000|2025-12-04 16:13:30|22211|22199|22212.3|22200.3|22217.5|22200.3|22211|22197.4|0
1764864820000|2025-12-04 16:13:40|22213.5|22201.5|22213.5|22201.5|22214.8|22202.8|22213.5|22201.5|5
1764864830000|2025-12-04 16:13:50|22213.7|22201.7|22221.2|22209.2|22221.2|22209.2|22213.7|22201.7|9
1764864840000|2025-12-04 16:14:00|22221.1|22209.1|22232.4|22220.4|22237.4|22225.4|22219.9|22207.9|11
1764864850000|2025-12-04 16:14:10|22230.1|22218.1|22237.3|22225.3|22242.5|22227.8|22228.6|22216.6|12
1764864860000|2025-12-04 16:14:20|22236|22224|22239.9|22227.9|22243.5|22231.5|22236|22224|3
1764864870000|2025-12-04 16:14:30|22242.3|22230.3|22243.5|22231.5|22243.6|22231.6|22242.3|22230.3|14
1764864880000|2025-12-04 16:14:40|22234.8|22222.8|22234.8|22222.8|22234.8|22222.8|22233.6|22221.6|4
1764864890000|2025-12-04 16:14:50|22231.1|22219.1|22227.3|22215.3|22231.1|22219.1|22224.8|22212.8|6
1764864900000|2025-12-04 16:15:00|22226.1|22214.1|22228.5|22216.5|22228.5|22216.5|22224.8|22212.8|4
1764864910000|2025-12-04 16:15:10|22227.4|22215.4|22229.7|22217.7|22229.7|22217.7|22227.3|22215.3|4
1764864920000|2025-12-04 16:15:20|22231|22219|22235.9|22223.9|22239.5|22227.5|22231|22219|18
1764864930000|2025-12-04 16:15:30|22235.7|22223.7|22240.9|22228.9|22242.1|22230.1|22233.4|22221.4|26
1764864940000|2025-12-04 16:15:40|22239.7|22227.7|22238.5|22226.5|22240.9|22228.9|22238.5|22226.5|5
1764864950000|2025-12-04 16:15:50|22238.4|22226.4|22239.6|22227.6|22240.9|22228.9|22238.4|22226.4|1
1764864960000|2025-12-04 16:16:00|22240.8|22228.8|22246|22234|22251.8|22239.8|22240.8|22228.8|23
1764864970000|2025-12-04 16:16:10|22244.7|22232.7|22241|22229|22244.7|22232.7|22241|22229|4
1764864980000|2025-12-04 16:16:20|22239.9|22227.9|22234.8|22222.8|22239.9|22227.9|22230.8|22218.8|14
1764864990000|2025-12-04 16:16:30|22236|22224|22232.3|22220.3|22237.3|22225.3|22232.3|22220.3|2
1764865000000|2025-12-04 16:16:40|22232.1|22220.1|22232|22220|22234.5|22222.5|22227.3|22215.3|8
1764865010000|2025-12-04 16:16:50|22230.9|22218.9|22230.9|22218.9|22230.9|22218.9|22229.5|22217.5|0
1764865020000|2025-12-04 16:17:00|22229.7|22217.7|22229.5|22217.5|22229.7|22217.7|22228.4|22216.4|3
1764865030000|2025-12-04 16:17:10|22230.6|22218.6|22225.9|22213.9|22230.6|22218.6|22224.7|22212.7|7
1764865040000|2025-12-04 16:17:20|22225.8|22213.8|22223.4|22211.4|22225.8|22213.8|22222.2|22210.2|19
1764865050000|2025-12-04 16:17:30|22222.2|22210.2|22222.2|22210.2|22222.2|22210.2|22222.2|22210.2|1
1764865060000|2025-12-04 16:17:40|22223.4|22211.4|22223.5|22211.5|22229.8|22217.8|22223.4|22211.4|5
1764865070000|2025-12-04 16:17:50|22224.6|22212.6|22213.4|22201.4|22224.7|22212.7|22212.1|22200.1|10
1764865080000|2025-12-04 16:18:00|22212.1|22200.1|22200.9|22188.9|22212.1|22200.1|22200.9|22188.9|3
1764865090000|2025-12-04 16:18:10|22199.6|22187.6|22195.6|22183.6|22203.4|22191.4|22195.6|22183.6|11
1764865100000|2025-12-04 16:18:20|22196.7|22184.7|22196.9|22184.9|22198.1|22186.1|22193.1|22181.1|10
1764865110000|2025-12-04 16:18:30|22198.1|22186.1|22200.8|22188.8|22202.1|22190.1|22198.1|22186.1|29
1764865120000|2025-12-04 16:18:40|22200.9|22188.9|22198.1|22186.1|22200.9|22188.9|22195.7|22183.7|26
1764865130000|2025-12-04 16:18:50|22196.9|22184.9|22198.1|22186.1|22198.1|22186.1|22195.7|22183.7|3
1764865140000|2025-12-04 16:19:00|22198.3|22186.3|22198.4|22186.4|22207.1|22195.1|22198.1|22186.1|12
1764865150000|2025-12-04 16:19:10|22199.6|22187.6|22196.9|22184.9|22202|22190|22196.9|22184.9|7
1764865160000|2025-12-04 16:19:20|22193.2|22181.2|22196.9|22184.9|22198.1|22186.1|22193.2|22181.2|9
1764865170000|2025-12-04 16:19:30|22199.4|22187.4|22203|22191|22203|22191|22199.4|22187.4|33
1764865180000|2025-12-04 16:19:40|22211.2|22199.2|22210.6|22198.6|22211.9|22199.9|22208.1|22196.1|4
1764865190000|2025-12-04 16:19:50|22207|22195|22208.2|22196.2|22208.2|22196.2|22206.9|22194.9|2
1764865200000|2025-12-04 16:20:00|22207|22195|22217.1|22205.1|22219.5|22207.5|22205.7|22193.7|9
1764865210000|2025-12-04 16:20:10|22218.2|22206.2|22217|22205|22223.1|22211.1|22214.5|22202.5|10
1764865220000|2025-12-04 16:20:20|22216.9|22204.9|22208.1|22196.1|22217|22205|22208.1|22196.1|14
1764865230000|2025-12-04 16:20:30|22204.2|22192.2|22208.1|22196.1|22208.1|22196.1|22204.2|22192.2|18
1764865240000|2025-12-04 16:20:40|22207|22195|22211.9|22199.9|22211.9|22199.9|22204.5|22192.5|7
1764865250000|2025-12-04 16:20:50|22210.7|22198.7|22229.4|22217.4|22232|22220|22210.7|22198.7|24
1764865260000|2025-12-04 16:21:00|22231.7|22219.7|22241.8|22229.8|22244.5|22232.5|22229.3|22217.3|16
1764865270000|2025-12-04 16:21:10|22241.9|22229.9|22244.4|22232.4|22244.5|22232.5|22241.9|22229.9|6
1764865280000|2025-12-04 16:21:20|22244.5|22232.5|22243.1|22231.1|22246.9|22234.9|22240.6|22228.6|11
1764865290000|2025-12-04 16:21:30|22243.2|22231.2|22243.2|22231.2|22243.2|22231.2|22243.2|22231.2|2
1764865300000|2025-12-04 16:21:40|22244.4|22232.4|22247|22235|22247|22235|22243.2|22231.2|2
1764865310000|2025-12-04 16:21:50|22248.1|22236.1|22246.9|22234.9|22248.2|22236.2|22246.9|22234.9|1
1764865320000|2025-12-04 16:22:00|22247.4|22235.4|22254.5|22242.5|22255.7|22243.7|22247.4|22235.4|4
1764865330000|2025-12-04 16:22:10|22257|22245|22260.7|22248.7|22260.7|22248.7|22253.2|22241.2|7
1764865340000|2025-12-04 16:22:20|22262.1|22250.1|22279.6|22267.6|22282.1|22270.1|22262|22250|6
1764865350000|2025-12-04 16:22:30|22278.5|22266.5|22275.9|22263.9|22283.4|22271.4|22275.9|22263.9|6
1764865360000|2025-12-04 16:22:40|22277.1|22265.1|22277.1|22265.1|22279.6|22267.6|22277.1|22265.1|8
1764865370000|2025-12-04 16:22:50|22275.8|22263.8|22274.5|22262.5|22275.8|22263.8|22274.4|22262.4|1
1764865380000|2025-12-04 16:23:00|22274.4|22262.4|22281.8|22269.8|22281.8|22269.8|22272|22260|4
1764865390000|2025-12-04 16:23:10|22280.7|22268.7|22281.8|22269.8|22281.8|22269.8|22280.6|22268.6|1
1764865400000|2025-12-04 16:23:20|22278.1|22266.1|22281.9|22269.9|22281.9|22269.9|22274.3|22262.3|11
1764865410000|2025-12-04 16:23:30|22283.1|22271.1|22289.5|22277.5|22289.5|22277.5|22283.1|22271.1|1
1764865420000|2025-12-04 16:23:40|22284.5|22272.5|22283.1|22271.1|22286.9|22274.9|22282|22270|6
1764865430000|2025-12-04 16:23:50|22283.5|22271.5|22288.1|22276.1|22288.1|22276.1|22283.1|22271.1|12
1764865440000|2025-12-04 16:24:00|22286.6|22274.6|22281.8|22269.8|22286.6|22274.6|22281.7|22269.7|8
1764865450000|2025-12-04 16:24:10|22280.6|22268.6|22278.1|22266.1|22280.6|22268.6|22278.1|22266.1|2
1764865460000|2025-12-04 16:24:20|22280.6|22268.6|22271.7|22259.7|22280.6|22268.6|22271.7|22259.7|14
1764865470000|2025-12-04 16:24:30|22268.1|22256.1|22265.6|22253.6|22268.1|22256.1|22264.2|22252.2|4
1764865480000|2025-12-04 16:24:40|22268|22256|22268|22256|22268|22256|22268|22256|7
1764865490000|2025-12-04 16:24:50|22267.9|22255.9|22265.6|22253.6|22267.9|22255.9|22264.2|22252.2|1
1764865500000|2025-12-04 16:25:00|22265.4|22253.4|22265.5|22253.5|22265.5|22253.5|22264.2|22252.2|3
1764865510000|2025-12-04 16:25:10|22268|22256|22270.4|22258.4|22270.4|22258.4|22266.9|22254.9|7
1764865520000|2025-12-04 16:25:20|22270.6|22258.6|22270.6|22258.6|22270.6|22258.6|22269.2|22257.2|2
1764865530000|2025-12-04 16:25:30|||||||||6
1764865540000|2025-12-04 16:25:40|22268.1|22256.1|22266.8|22254.8|22270.6|22258.6|22266.8|22254.8|3
1764865550000|2025-12-04 16:25:50|22268.2|22256.2|22270.6|22258.6|22271.7|22259.7|22268.2|22256.2|1
1764865560000|2025-12-04 16:26:00|22270.5|22258.5|22268|22256|22270.5|22258.5|22268|22256|1
1764865570000|2025-12-04 16:26:10|22267.9|22255.9|22260.6|22248.6|22267.9|22255.9|22260.6|22248.6|2
1764865580000|2025-12-04 16:26:20|22261.8|22249.8|22268.1|22256.1|22268.1|22256.1|22261.8|22249.8|1
1764865590000|2025-12-04 16:26:30|22267.9|22255.9|22264.5|22252.5|22267.9|22255.9|22260.5|22248.5|18
1764865600000|2025-12-04 16:26:40|22266.9|22254.9|22266.9|22254.9|22266.9|22254.9|22266.9|22254.9|0
1764865610000|2025-12-04 16:26:50|22268.2|22256.2|22267|22255|22268.2|22256.2|22263.3|22251.3|1
1764865620000|2025-12-04 16:27:00|22265.7|22253.7|22266.9|22254.9|22266.9|22254.9|22265.7|22253.7|3
1764865630000|2025-12-04 16:27:10|22268.2|22256.2|22266.9|22254.9|22268.2|22256.2|22265.7|22253.7|2
1764865640000|2025-12-04 16:27:20|22267|22255|22265.7|22253.7|22268.2|22256.2|22265.7|22253.7|0
1764865660000|2025-12-04 16:27:40|22271.8|22259.8|22273.2|22261.2|22273.2|22261.2|22270.7|22258.7|6
1764865670000|2025-12-04 16:27:50|22274.3|22262.3|22271.8|22259.8|22274.3|22262.3|22271.8|22259.8|6
1764865680000|2025-12-04 16:28:00|22271.9|22259.9|22274.2|22262.2|22275.4|22263.4|22271.9|22259.9|0
1764865690000|2025-12-04 16:28:10|22275.5|22263.5|22276.8|22264.8|22276.8|22264.8|22275.5|22263.5|4
1764865700000|2025-12-04 16:28:20|22283.1|22271.1|22286.7|22274.7|22288|22276|22283.1|22271.1|11
1764865710000|2025-12-04 16:28:30|22285.6|22273.6|22284.3|22272.3|22285.6|22273.6|22283.1|22271.1|8
1764865720000|2025-12-04 16:28:40|22285.5|22273.5|22295.6|22283.6|22295.6|22283.6|22285.5|22273.5|8
1764865730000|2025-12-04 16:28:50|22295.7|22283.7|22304.4|22292.4|22308|22296|22295.7|22283.7|10
1764865740000|2025-12-04 16:29:00|22304.8|22292.8|22319.3|22307.3|22319.4|22307.4|22304.8|22292.8|20
1764865750000|2025-12-04 16:29:10|22319.2|22307.2|22318.1|22306.1|22319.2|22307.2|22318.1|22306.1|7
1764865760000|2025-12-04 16:29:20|22318.2|22306.2|22316.7|22304.7|22319.1|22307.1|22315.5|22303.5|19
1764865770000|2025-12-04 16:29:30|22317.8|22305.8|22314.4|22302.4|22318|22306|22314.4|22302.4|22
1764865780000|2025-12-04 16:29:40|22316.7|22304.7|22326.6|22314.6|22326.6|22314.6|22316.7|22304.7|3
1764865790000|2025-12-04 16:29:50|22324|22312|22324.3|22312.3|22324.3|22312.3|22321.7|22309.7|4
1764865800000|2025-12-04 16:30:00|22326.7|22314.7|22330.3|22318.3|22330.3|22318.3|22324.2|22312.2|5
1764865810000|2025-12-04 16:30:10|22327.8|22315.8|22329.3|22317.3|22334.2|22322.2|22326.7|22314.7|4
1764865820000|2025-12-04 16:30:20|22329.2|22317.2|22328|22316|22330.3|22318.3|22328|22316|3
1764865830000|2025-12-04 16:30:30|22327.9|22315.9|22326.8|22314.8|22327.9|22315.9|22324.5|22312.5|1
1764865840000|2025-12-04 16:30:40|22327.9|22315.9|22324.3|22312.3|22328.1|22316.1|22320.6|22308.6|11
1764865850000|2025-12-04 16:30:50|22324.5|22312.5|22329.2|22317.2|22329.2|22317.2|22324.5|22312.5|4
1764865860000|2025-12-04 16:31:00|22328.1|22316.1|22329.2|22317.2|22329.2|22317.2|22328.1|22316.1|1
1764865870000|2025-12-04 16:31:10|22329.3|22317.3|22315.4|22303.4|22329.3|22317.3|22311.8|22299.8|16
1764865880000|2025-12-04 16:31:20|22314.4|22302.4|22311.8|22299.8|22315.5|22303.5|22311.8|22299.8|1
1764865890000|2025-12-04 16:31:30|22313|22301|22314.3|22302.3|22314.3|22302.3|22311.8|22299.8|3
1764865900000|2025-12-04 16:31:40|22319.3|22307.3|22310.6|22298.6|22319.3|22307.3|22310.6|22298.6|21
1764865910000|2025-12-04 16:31:50|22310.7|22298.7|22318.1|22306.1|22318.1|22306.1|22310.7|22298.7|36
1764865920000|2025-12-04 16:32:00|22318.2|22306.2|22318.1|22306.1|22320.6|22308.6|22316.8|22304.8|3
1764865930000|2025-12-04 16:32:10|22315.7|22303.7|22315.4|22303.4|22315.7|22303.7|22315.4|22303.4|8
1764865940000|2025-12-04 16:32:20|22311.6|22299.6|22311.7|22299.7|22311.7|22299.7|22310.4|22298.4|5
1764865950000|2025-12-04 16:32:30|22316.6|22304.6|22319.1|22307.1|22320.5|22308.5|22316.6|22304.6|5
1764865960000|2025-12-04 16:32:40|22320.3|22308.3|22320.3|22308.3|22320.3|22308.3|22320.3|22308.3|1
1764865970000|2025-12-04 16:32:50|22320.4|22308.4|22319.1|22307.1|22320.4|22308.4|22319.1|22307.1|1
1764865980000|2025-12-04 16:33:00|22321.5|22309.5|22321.5|22309.5|22321.5|22309.5|22319.1|22307.1|0
1764865990000|2025-12-04 16:33:10|22321.6|22309.6|22326.6|22314.6|22326.6|22314.6|22321.6|22309.6|6
1764866000000|2025-12-04 16:33:20|22325.4|22313.4|22321.6|22309.6|22325.4|22313.4|22321.6|22309.6|3
1764866010000|2025-12-04 16:33:30|22322.8|22310.8|22322.8|22310.8|22322.8|22310.8|22322.8|22310.8|0
1764866020000|2025-12-04 16:33:40|22321.6|22309.6|22322.8|22310.8|22322.8|22310.8|22321.6|22309.6|0
1764866030000|2025-12-04 16:33:50|22321.6|22309.6|22324.2|22312.2|22329.4|22314.6|22321.6|22309.4|3
1764866040000|2025-12-04 16:34:00|22326.6|22314.6|22320.4|22308.4|22326.7|22314.7|22320.4|22308.4|4
1764866050000|2025-12-04 16:34:10|22316.8|22304.8|22311.8|22299.8|22316.8|22304.8|22311.8|22299.8|3
1764866060000|2025-12-04 16:34:20|22311.7|22299.7|22314.3|22302.3|22314.3|22302.3|22308|22296|9
1764866070000|2025-12-04 16:34:30|22315.5|22303.5|22319.3|22307.3|22323.1|22311.1|22315.5|22303.5|7
1764866080000|2025-12-04 16:34:40|22319.4|22307.4|22324.3|22312.3|22324.3|22312.3|22319.4|22307.4|6
1764866090000|2025-12-04 16:34:50|22321.9|22309.9|22319.3|22307.3|22321.9|22309.9|22316.8|22304.8|11
1764866100000|2025-12-04 16:35:00|22316.8|22304.8|22321.7|22309.7|22321.7|22309.7|22316.8|22304.8|14
1764866110000|2025-12-04 16:35:10|22324.1|22312.1|22326.6|22314.6|22326.6|22314.6|22324.1|22312.1|1
1764866120000|2025-12-04 16:35:20|22327.8|22315.8|22327.8|22315.8|22327.8|22315.8|22327.8|22315.8|4
1764866130000|2025-12-04 16:35:30|22326.6|22314.6|22329.1|22317.1|22329.1|22317.1|22326.6|22314.6|1
1764866140000|2025-12-04 16:35:40|22327.8|22315.8|22327.8|22315.8|22327.8|22315.8|22327.8|22315.8|0
1764866150000|2025-12-04 16:35:50|22325.4|22313.4|22324.2|22312.2|22326.6|22314.6|22321.7|22309.7|26
1764866160000|2025-12-04 16:36:00|22323|22311|22321.7|22309.7|22324.3|22312.3|22321.7|22309.7|21
1764866170000|2025-12-04 16:36:10|22320.4|22308.4|22322.8|22310.8|22322.8|22310.8|22320.4|22308.4|0
1764866180000|2025-12-04 16:36:20|22321.6|22309.6|22321.6|22309.6|22321.6|22309.6|22321.6|22309.6|9
1764866190000|2025-12-04 16:36:30|22321.7|22309.7|22321.7|22309.7|22321.7|22309.7|22321.7|22309.7|0
1764866200000|2025-12-04 16:36:40|22322.8|22310.8|22322.8|22310.8|22322.8|22310.8|22322.8|22310.8|10
1764866210000|2025-12-04 16:36:50|22323|22311|22320.6|22308.6|22323|22311|22320.6|22308.6|1
1764866220000|2025-12-04 16:37:00|22320.5|22308.5|22320.5|22308.5|22320.5|22308.5|22320.5|22308.5|10
1764866230000|2025-12-04 16:37:10|22316.8|22304.8|22319.2|22307.2|22319.2|22307.2|22316.8|22304.8|7
1764866240000|2025-12-04 16:37:20|22318|22306|22318|22306|22318|22306|22317.8|22305.8|6
1764866250000|2025-12-04 16:37:30|22318.1|22306.1|22319.3|22307.3|22319.3|22307.3|22318|22306|13
1764866260000|2025-12-04 16:37:40|22317.9|22305.9|22300.5|22288.5|22317.9|22305.9|22300.5|22288.5|40
1764866270000|2025-12-04 16:37:50|22299.3|22287.3|22304.7|22284.7|22304.7|22289.8|22299.3|22284.7|1
1764866280000|2025-12-04 16:38:00|22304.6|22284.6|22303|22291|22304.6|22291|22300.5|22284.6|5
1764866290000|2025-12-04 16:38:10|22304.2|22292.2|22292.1|22280.1|22304.2|22292.2|22292.1|22280.1|4
1764866300000|2025-12-04 16:38:20|22296.8|22284.8|22300.5|22288.5|22301.8|22289.8|22296.8|22284.8|3
1764866310000|2025-12-04 16:38:30|22300.6|22288.6|22300.6|22288.6|22300.6|22288.6|22300.6|22288.6|0
1764866320000|2025-12-04 16:38:40|22300.5|22288.5|22300.5|22288.5|22300.5|22288.5|22300.5|22288.5|11
1764866330000|2025-12-04 16:38:50|22300.4|22288.4|22288|22276|22300.4|22288.4|22286.6|22274.6|32
1764866340000|2025-12-04 16:39:00|22286.8|22274.8|22281.7|22269.7|22288|22276|22281.7|22269.7|5
1764866350000|2025-12-04 16:39:10|22280.4|22268.4|22274.3|22262.3|22280.4|22268.4|22274.3|22262.3|1
1764866360000|2025-12-04 16:39:20|22275.4|22263.4|22270.5|22258.5|22275.6|22263.6|22270.5|22258.5|19
1764866370000|2025-12-04 16:39:30|22271.7|22259.7|22271.8|22259.8|22271.8|22259.8|22270.5|22258.5|9
1764866380000|2025-12-04 16:39:40|22268|22256|22266.9|22254.9|22268|22256|22265.5|22253.5|4
1764866390000|2025-12-04 16:39:50|22268.1|22256.1|22268.1|22256.1|22268.1|22256.1|22268.1|22256.1|3
1764866400000|2025-12-04 16:40:00|22269.3|22257.3|22274.3|22262.3|22276.5|22264.5|22269.3|22257.3|4
1764866410000|2025-12-04 16:40:10|22274.4|22262.4|22273.2|22261.2|22274.4|22262.4|22272|22260|0
1764866420000|2025-12-04 16:40:20|22274.4|22262.4|22278.1|22266.1|22278.1|22266.1|22272|22260|5
1764866430000|2025-12-04 16:40:30|22279.3|22267.3|22285.8|22273.8|22285.8|22273.8|22278.1|22266.1|3
1764866440000|2025-12-04 16:40:40|22289.3|22277.3|22290.8|22278.8|22290.8|22278.8|22288.2|22276.2|4
1764866450000|2025-12-04 16:40:50|22289.5|22277.5|22292.2|22280.2|22292.2|22280.2|22289.5|22277.5|0
1764866460000|2025-12-04 16:41:00|22292|22280|22292|22280|22294.4|22282.4|22290.8|22278.8|0
1764866470000|2025-12-04 16:41:10|22293.2|22281.2|22294.3|22282.3|22294.3|22282.3|22292.1|22280.1|0
1764866480000|2025-12-04 16:41:20|22293.2|22281.2|22295.5|22283.5|22295.5|22283.5|22293.2|22281.2|1
1764866490000|2025-12-04 16:41:30|22295.6|22283.6|22295.6|22283.6|22295.6|22283.6|22294.4|22282.4|5
1764866500000|2025-12-04 16:41:40|22300.7|22288.7|22304.5|22292.5|22304.5|22292.5|22300.7|22288.7|2
1764866510000|2025-12-04 16:41:50|22304.4|22292.4|22303.3|22291.3|22304.4|22292.4|22300.8|22288.8|2
1764866520000|2025-12-04 16:42:00|22304.4|22292.4|22300.8|22288.8|22304.4|22292.4|22300.8|22288.8|3
1764866530000|2025-12-04 16:42:10|22302|22290|22300.9|22288.9|22304.4|22292.4|22300.9|22288.9|17
1764866540000|2025-12-04 16:42:20|22302.1|22290.1|22293.4|22281.4|22304.7|22292.7|22290.9|22278.9|12
1764866550000|2025-12-04 16:42:30|22294.6|22282.6|22295.9|22283.9|22299.7|22287.7|22294.6|22282.6|5
1764866570000|2025-12-04 16:42:50|22296|22284|22305.8|22293.8|22305.8|22293.8|22296|22284|6
1764866580000|2025-12-04 16:43:00|22303.4|22291.4|22304.6|22292.6|22304.6|22292.6|22303.4|22291.4|3
1764866590000|2025-12-04 16:43:10|22304.5|22292.5|22305.8|22293.8|22305.8|22293.8|22303.3|22291.3|4
1764866600000|2025-12-04 16:43:20|22306.1|22294.1|22309.6|22297.6|22309.6|22297.6|22306.1|22294.1|1
1764866610000|2025-12-04 16:43:30|22309.5|22297.5|22308.4|22296.4|22310.8|22298.8|22308.4|22296.4|2
1764866620000|2025-12-04 16:43:40|22310.8|22298.8|22306|22294|22310.9|22298.9|22306|22294|22
1764866630000|2025-12-04 16:43:50|22306.1|22294.1|22306.1|22294.1|22306.1|22294.1|22306.1|22294.1|4
1764866640000|2025-12-04 16:44:00|||||||||11
1764866650000|2025-12-04 16:44:10|22307.2|22295.2|22307.2|22295.2|22307.2|22295.2|22306.1|22294.1|1
1764866660000|2025-12-04 16:44:20|22308.4|22296.4|22306.1|22294.1|22308.5|22296.5|22306|22294|2
1764866670000|2025-12-04 16:44:30|22306.2|22294.2|22308.6|22296.6|22309.8|22297.8|22306.1|22294.1|12
1764866680000|2025-12-04 16:44:40|22307.4|22295.4|22303.7|22291.7|22307.4|22295.4|22291.2|22279.2|19
1764866690000|2025-12-04 16:44:50|22306.3|22294.3|22306.3|22294.3|22306.3|22294.3|22306.3|22294.3|4
1764866700000|2025-12-04 16:45:00|22307.6|22295.6|22306.4|22294.4|22311.2|22299.2|22306.4|22294.4|12
1764866710000|2025-12-04 16:45:10|22306.3|22294.3|22307.6|22295.6|22307.6|22295.6|22306.3|22294.3|2
1764866730000|2025-12-04 16:45:30|22310.1|22298.1|22308.9|22296.9|22310.1|22298.1|22308.9|22296.9|1
1764866740000|2025-12-04 16:45:40|22310.1|22298.1|22315.1|22303.1|22315.1|22303.1|22310.1|22298.1|8
1764866760000|2025-12-04 16:46:00|22316.3|22304.3|22316.2|22304.2|22316.3|22304.3|22315|22303|2
1764866770000|2025-12-04 16:46:10|22317.4|22305.4|22306.2|22294.2|22317.4|22305.4|22306.2|22294.2|3
1764866780000|2025-12-04 16:46:20|22310|22298|22315.1|22303.1|22315.1|22303.1|22310|22298|3
1764866790000|2025-12-04 16:46:30|22312.6|22300.6|22315.1|22303.1|22315.1|22303.1|22312.6|22300.6|1
1764866800000|2025-12-04 16:46:40|22316.2|22304.2|22316.3|22304.3|22316.3|22304.3|22316.2|22304.2|0
1764866810000|2025-12-04 16:46:50|22316.4|22304.4|22318.9|22306.9|22318.9|22306.9|22316.4|22304.4|1
1764866820000|2025-12-04 16:47:00|22321.3|22309.3|22318.9|22306.9|22321.3|22309.3|22318.9|22306.9|2
1764866830000|2025-12-04 16:47:10|22319|22307|22310.1|22298.1|22319|22307|22310.1|22298.1|3
1764866840000|2025-12-04 16:47:20|22310.2|22298.2|22312.6|22300.6|22312.6|22300.6|22310.2|22298.2|0
1764866850000|2025-12-04 16:47:30|22313.8|22301.8|22313.9|22301.9|22313.9|22301.9|22313.8|22301.8|0
1764866860000|2025-12-04 16:47:40|||||||||1
1764866870000|2025-12-04 16:47:50|22315.1|22303.1|22311.3|22299.3|22315.1|22303.1|22311.3|22299.3|1
1764866890000|2025-12-04 16:48:10|22311.4|22299.4|22317.6|22305.6|22317.6|22305.6|22311.4|22299.4|5
1764866900000|2025-12-04 16:48:20|22315.2|22303.2|22311.5|22299.5|22316.4|22304.4|22311.5|22299.5|12
1764866910000|2025-12-04 16:48:30|22307.8|22295.8|22302.8|22290.8|22307.8|22295.8|22302.8|22290.8|6
1764866920000|2025-12-04 16:48:40|22304|22292|22301.6|22289.6|22304|22292|22301.6|22289.6|1
1764866930000|2025-12-04 16:48:50|22307.8|22295.8|22305.3|22293.3|22307.8|22295.8|22305.3|22293.3|5
1764866950000|2025-12-04 16:49:10|22305.2|22293.2|22302.8|22290.8|22305.2|22293.2|22301.6|22289.6|0
1764866960000|2025-12-04 16:49:20|22301.6|22289.6|22299.1|22287.1|22301.6|22289.6|22299.1|22287.1|5
1764866980000|2025-12-04 16:49:40|22300.2|22288.2|22285.2|22273.2|22300.2|22288.2|22285.2|22273.2|11
1764866990000|2025-12-04 16:49:50|22284.1|22272.1|22280.2|22268.2|22284.1|22272.1|22280.2|22268.2|11
1764867000000|2025-12-04 16:50:00|22284|22272|22282.7|22270.7|22286.5|22274.5|22282.7|22270.7|13
1764867010000|2025-12-04 16:50:10|22281.5|22269.5|22281.4|22269.4|22281.5|22269.5|22281.4|22269.4|8
1764867020000|2025-12-04 16:50:20|||||||||2
1764867040000|2025-12-04 16:50:40|22281.3|22269.3|22278.8|22266.8|22281.3|22269.3|22278.8|22266.8|5
1764867050000|2025-12-04 16:50:50|22278.7|22266.7|22278.8|22266.8|22278.8|22266.8|22278.7|22266.7|2
1764867060000|2025-12-04 16:51:00|22280|22268|22280.2|22268.2|22281.4|22269.4|22280|22268|1
1764867070000|2025-12-04 16:51:10|22280.1|22268.1|22280.1|22268.1|22280.1|22268.1|22280.1|22268.1|0
1764867080000|2025-12-04 16:51:20|22281.2|22269.2|22280.1|22268.1|22281.3|22269.3|22280.1|22268.1|0
1764867090000|2025-12-04 16:51:30|22287.6|22275.6|22288.8|22276.8|22288.8|22276.8|22287.6|22275.6|5
1764867100000|2025-12-04 16:51:40|22288.7|22276.7|22288.8|22276.8|22288.8|22276.8|22286.4|22274.4|0
1764867120000|2025-12-04 16:52:00|22292.6|22280.6|22295.2|22283.2|22295.2|22283.2|22292.6|22280.6|2
1764867130000|2025-12-04 16:52:10|22296.3|22284.3|22290.2|22278.2|22297.6|22285.6|22290.2|22278.2|1
1764867140000|2025-12-04 16:52:20|22292.6|22280.6|22292.5|22280.5|22292.7|22280.7|22292.5|22280.5|0
1764867150000|2025-12-04 16:52:30|22292.7|22280.7|22301.4|22289.4|22301.4|22289.4|22292.7|22280.7|3
1764867170000|2025-12-04 16:52:50|22302.6|22290.6|22308.9|22296.9|22310.2|22298.2|22302.6|22290.6|11
1764867180000|2025-12-04 16:53:00|22303.8|22291.8|22303.9|22291.9|22305.1|22293.1|22303.8|22291.8|1
1764867200000|2025-12-04 16:53:20|22305.1|22293.1|22303.9|22291.9|22307.6|22295.6|22303.9|22291.9|5
1764867210000|2025-12-04 16:53:30|22305.1|22293.1|22306.4|22294.4|22306.4|22294.4|22305.1|22293.1|0
1764867230000|2025-12-04 16:53:50|22306.3|22294.3|22307.6|22295.6|22307.6|22295.6|22303.9|22291.9|4
1764867240000|2025-12-04 16:54:00|22307.5|22295.5|22305.2|22293.2|22307.5|22295.5|22305.2|22293.2|4
1764867250000|2025-12-04 16:54:10|22305.1|22293.1|22305.2|22293.2|22305.2|22293.2|22303.9|22291.9|4
1764867260000|2025-12-04 16:54:20|22306.4|22294.4|22307.7|22295.7|22307.7|22295.7|22306.4|22294.4|0
1764867280000|2025-12-04 16:54:40|22305.2|22293.2|22313.8|22301.8|22313.8|22301.8|22305.2|22293.2|4
1764867290000|2025-12-04 16:54:50|22313.9|22301.9|22316.4|22304.4|22316.4|22304.4|22313.9|22301.9|12
1764867300000|2025-12-04 16:55:00|22316.6|22304.6|22315.3|22303.3|22316.6|22304.6|22314.1|22302.1|14
1764867310000|2025-12-04 16:55:10|22313|22301|22320.2|22308.2|22320.2|22308.2|22313|22301|10
1764867320000|2025-12-04 16:55:20|22321.4|22309.4|22321.4|22309.4|22321.4|22309.4|22321.4|22309.4|0
1764867330000|2025-12-04 16:55:30|22322.7|22310.7|22323.9|22311.9|22323.9|22311.9|22322.7|22310.7|3
1764867360000|2025-12-04 16:56:00|22323.8|22311.8|22323.8|22311.8|22323.8|22311.8|22322.7|22310.7|1
1764867370000|2025-12-04 16:56:10|22323.9|22311.9|22322.7|22310.7|22323.9|22311.9|22322.7|22310.7|0
1764867380000|2025-12-04 16:56:20|22319|22307|22327.8|22315.8|22333.9|22321.9|22319|22307|16
1764867390000|2025-12-04 16:56:30|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|0
1764867400000|2025-12-04 16:56:40|22330.2|22318.2|22329.1|22317.1|22330.3|22318.3|22329.1|22317.1|5
1764867410000|2025-12-04 16:56:50|22330.2|22318.2|22329.1|22317.1|22330.2|22318.2|22329.1|22317.1|1
1764867420000|2025-12-04 16:57:00|22329|22317|22324.1|22312.1|22329|22317|22324.1|22312.1|5
1764867430000|2025-12-04 16:57:10|22323.9|22311.9|22321.6|22309.6|22323.9|22311.9|22321.6|22309.6|3
1764867440000|2025-12-04 16:57:20|22321.7|22309.7|22326.6|22314.6|22326.6|22314.6|22321.7|22309.7|1
1764867460000|2025-12-04 16:57:40|22324.1|22312.1|22336.5|22324.5|22336.5|22324.5|22324.1|22312.1|3
1764867470000|2025-12-04 16:57:50|22336.7|22324.7|22341.5|22329.5|22341.5|22329.5|22335.3|22323.3|4
1764867480000|2025-12-04 16:58:00|22340.3|22328.3|22345.2|22333.2|22346.4|22334.4|22340.3|22328.3|8
1764867490000|2025-12-04 16:58:10|22343.9|22331.9|22345.2|22333.2|22345.2|22333.2|22338.9|22326.9|2
1764867500000|2025-12-04 16:58:20|22346.3|22334.3|22342.7|22330.7|22347.7|22335.7|22341.5|22329.5|6
1764867510000|2025-12-04 16:58:30|22341.5|22329.5|22342.7|22330.7|22342.7|22330.7|22341.5|22329.5|1
1764867520000|2025-12-04 16:58:40|||||||||7
1764867530000|2025-12-04 16:58:50|22342.6|22330.6|22344|22332|22344|22332|22342.6|22330.6|0
1764867540000|2025-12-04 16:59:00|22343.9|22331.9|22346.4|22334.4|22346.4|22334.4|22343.9|22331.9|1
1764867550000|2025-12-04 16:59:10|22346.5|22334.5|22350.1|22338.1|22350.1|22338.1|22346.4|22334.4|7
1764867560000|2025-12-04 16:59:20|22348.9|22336.9|22341.3|22329.3|22348.9|22336.9|22341.3|22329.3|13
1764867570000|2025-12-04 16:59:30|22342.6|22330.6|22342.7|22330.7|22342.7|22330.7|22341.4|22329.4|6
1764867580000|2025-12-04 16:59:40|22341.4|22329.4|22342.6|22330.6|22342.6|22330.6|22341.4|22329.4|4
1764867590000|2025-12-04 16:59:50|22342.7|22330.7|22342.6|22330.6|22342.7|22330.7|22342.6|22330.6|1
1764867600000|2025-12-04 17:00:00|22341.4|22329.4|22342.6|22330.6|22342.6|22330.6|22341.4|22329.4|1
1764867610000|2025-12-04 17:00:10|22342.7|22330.7|22342.7|22330.7|22342.7|22330.7|22342.7|22330.7|0
1764867620000|2025-12-04 17:00:20|22343.8|22331.8|22348.8|22336.8|22348.8|22336.8|22343.8|22331.8|2
1764867630000|2025-12-04 17:00:30|22350|22338|22348.8|22336.8|22350|22338|22348.8|22336.8|3
1764867640000|2025-12-04 17:00:40|||||||||1
1764867660000|2025-12-04 17:01:00|22350.2|22338.2|22352.8|22340.8|22352.8|22340.8|22350.2|22338.2|3
1764867670000|2025-12-04 17:01:10|22354|22342|22361.7|22349.7|22361.7|22349.7|22354|22342|6
1764867680000|2025-12-04 17:01:20|22365.6|22353.6|22365.4|22353.4|22365.6|22353.6|22361.7|22349.7|7
1764867690000|2025-12-04 17:01:30|22363|22351|22360.2|22348.2|22363|22351|22360.2|22348.2|5
1764867700000|2025-12-04 17:01:40|22360.3|22348.3|22360.4|22348.4|22361.6|22349.6|22360.3|22348.3|0
1764867710000|2025-12-04 17:01:50|22361.6|22349.6|22367.9|22355.9|22367.9|22355.9|22361.6|22349.6|1
1764867720000|2025-12-04 17:02:00|22367.8|22355.8|22367.8|22355.8|22367.8|22355.8|22365.3|22353.3|8
1764867740000|2025-12-04 17:02:20|22367.7|22355.7|22367.8|22355.8|22367.8|22355.8|22365.3|22353.3|1
1764867750000|2025-12-04 17:02:30|22366.7|22354.7|22365.5|22353.5|22366.7|22354.7|22365.5|22353.5|0
1764867760000|2025-12-04 17:02:40|22365.3|22353.3|22357.8|22345.8|22365.3|22353.3|22356.6|22344.6|2
1764867770000|2025-12-04 17:02:50|22356.6|22344.6|22356.5|22344.5|22356.6|22344.6|22351.6|22339.6|5
1764867780000|2025-12-04 17:03:00|22356.4|22344.4|22352.8|22340.8|22356.4|22344.4|22352.8|22340.8|5
1764867790000|2025-12-04 17:03:10|22351.7|22339.7|22342.8|22330.8|22351.7|22339.7|22342.8|22330.8|5
1764867800000|2025-12-04 17:03:20|22342.9|22330.9|22342.8|22330.8|22344.1|22332.1|22342.8|22330.8|4
1764867810000|2025-12-04 17:03:30|22341.7|22329.7|22340.4|22328.4|22342.8|22330.8|22340.4|22328.4|0
1764867820000|2025-12-04 17:03:40|22341.6|22329.6|22334|22322|22341.6|22329.6|22334|22322|4
1764867830000|2025-12-04 17:03:50|22333.9|22321.9|22330.3|22318.3|22333.9|22321.9|22330.2|22318.2|13
1764867840000|2025-12-04 17:04:00|22329.1|22317.1|22329.1|22317.1|22329.1|22317.1|22328.9|22316.9|1
1764867850000|2025-12-04 17:04:10|22329|22317|22320.3|22308.3|22330.3|22318.3|22315.4|22303.4|10
1764867860000|2025-12-04 17:04:20|22321.5|22309.5|22322.8|22310.8|22322.8|22310.8|22319|22307|2
1764867870000|2025-12-04 17:04:30|22320.3|22308.3|22320.5|22308.5|22320.5|22308.5|22320.3|22308.3|4
1764867880000|2025-12-04 17:04:40|22322.8|22310.8|22319.2|22307.2|22322.9|22310.9|22319.2|22307.2|3
1764867890000|2025-12-04 17:04:50|22315.5|22303.5|22310.5|22298.5|22315.5|22303.5|22310.5|22298.5|7
1764867900000|2025-12-04 17:05:00|22311.8|22299.8|22308|22296|22313|22301|22308|22296|1
1764867910000|2025-12-04 17:05:10|22306.7|22294.7|22318.2|22298.2|22318.2|22303.3|22306.7|22294.7|3
1764867920000|2025-12-04 17:05:20|22313|22301|22308|22296|22318.2|22301|22308|22296|1
1764867930000|2025-12-04 17:05:30|22306.8|22294.8|22304.2|22292.2|22310.3|22298.3|22304.2|22292.2|6
1764867940000|2025-12-04 17:05:40|22304.3|22292.3|22307.8|22295.8|22307.8|22295.8|22304.2|22292.2|6
1764867950000|2025-12-04 17:05:50|22308|22296|22309.2|22297.2|22309.2|22297.2|22308|22296|0
1764867960000|2025-12-04 17:06:00|22309.3|22297.3|22315.6|22303.6|22319.5|22304.7|22309.3|22297.3|5
1764867970000|2025-12-04 17:06:10|22315.7|22303.7|22313.2|22301.2|22315.7|22303.7|22311.9|22299.9|3
1764867980000|2025-12-04 17:06:20|22313|22301|22313|22301|22314.4|22301|22308.1|22294.4|18
1764867990000|2025-12-04 17:06:30|22313.1|22301.1|22313.1|22301.1|22313.1|22301.1|22311.7|22299.7|3
1764868000000|2025-12-04 17:06:40|22310.6|22298.6|22318.3|22298.3|22318.3|22301.1|22310.6|22298.3|1
1764868010000|2025-12-04 17:06:50|22318|22306|22318|22306|22318.1|22306.1|22318|22306|9
1764868020000|2025-12-04 17:07:00|22316.8|22304.8|22315.5|22303.5|22318.3|22306|22313.1|22298.2|1
1764868030000|2025-12-04 17:07:10|22318.4|22298.4|22320.6|22308.6|22321.8|22309.8|22313.1|22298.2|1
1764868040000|2025-12-04 17:07:20|22321.9|22309.9|22316.9|22304.9|22321.9|22309.9|22316.9|22304.9|2
1764868050000|2025-12-04 17:07:30|22318.1|22306.1|22318.2|22306.2|22318.2|22306.2|22318.1|22306.1|1
1764868060000|2025-12-04 17:07:40|22319.4|22307.4|22320.7|22308.7|22323.2|22311.2|22319.4|22307.4|1
1764868070000|2025-12-04 17:07:50|22323.2|22311.2|22323.2|22311.2|22323.2|22311.2|22323.2|22311.2|0
1764868080000|2025-12-04 17:08:00|22318.2|22306.2|22308.2|22296.2|22318.2|22306.2|22308.2|22296.2|14
1764868090000|2025-12-04 17:08:10|22305.7|22293.7|22299.4|22287.4|22308.2|22296.2|22299.4|22287.4|4
1764868100000|2025-12-04 17:08:20|22298.2|22286.2|22298.2|22286.2|22298.2|22286.2|22298.2|22286.2|0
1764868110000|2025-12-04 17:08:30|22303.2|22291.2|22300.7|22288.7|22303.2|22291.2|22300.6|22288.6|1
1764868120000|2025-12-04 17:08:40|22299.4|22287.4|22293.2|22281.2|22299.4|22287.4|22293.2|22281.2|5
1764868130000|2025-12-04 17:08:50|22293.1|22281.1|22288.2|22276.2|22293.4|22281.1|22285.7|22273.3|3
1764868140000|2025-12-04 17:09:00|22287|22275|22289.4|22277.4|22289.4|22277.4|22287|22275|1
1764868150000|2025-12-04 17:09:10|22288.2|22276.2|22288.2|22276.2|22288.2|22276.2|22288.2|22276.2|0
1764868160000|2025-12-04 17:09:20|22279.3|22267.3|22283.2|22271.2|22283.2|22271.2|22279.3|22267.3|4
1764868170000|2025-12-04 17:09:30|22283.1|22271.1|22281.9|22269.9|22283.2|22271.2|22281.9|22269.9|0
1764868180000|2025-12-04 17:09:40|22285.7|22273.7|22290.7|22278.7|22290.7|22278.7|22285.7|22273.7|4
1764868190000|2025-12-04 17:09:50|22291.9|22279.9|22295.6|22283.6|22295.6|22283.6|22290.6|22278.6|2
1764868200000|2025-12-04 17:10:00|22294.4|22282.4|22295.6|22283.6|22295.6|22283.6|22290.7|22278.7|1
1764868220000|2025-12-04 17:10:20|22290.6|22278.6|22291.9|22279.9|22291.9|22279.9|22288.2|22276.2|2
1764868230000|2025-12-04 17:10:30|22295.6|22283.6|22291.9|22279.9|22295.6|22283.6|22291.9|22279.9|3
1764868240000|2025-12-04 17:10:40|22293.2|22281.2|22298.2|22286.2|22298.2|22286.2|22293.2|22281.2|3
1764868250000|2025-12-04 17:10:50|22298.1|22286.1|22298.1|22286.1|22298.1|22286.1|22296.9|22284.9|0
1764868260000|2025-12-04 17:11:00|22298.2|22286.2|22301.9|22289.9|22304.3|22292.3|22298.2|22286.2|1
1764868270000|2025-12-04 17:11:10|22303.1|22291.1|22307.8|22295.8|22309|22297|22303.1|22291.1|25
1764868280000|2025-12-04 17:11:20|22307.9|22295.9|22319|22307|22319|22307|22307.9|22295.9|14
1764868290000|2025-12-04 17:11:30|22318.9|22306.9|22315.2|22303.2|22320.1|22308.1|22310.3|22298.3|20
1764868300000|2025-12-04 17:11:40|22315.3|22303.3|22323.9|22311.9|22323.9|22311.9|22315.3|22303.3|3
1764868320000|2025-12-04 17:12:00|22325.1|22313.1|22317.9|22305.9|22325.1|22313.1|22317.9|22305.9|5
1764868330000|2025-12-04 17:12:10|22316.7|22304.7|22316.7|22304.7|22317.7|22305.7|22315.3|22303.3|1
1764868350000|2025-12-04 17:12:30|22316.6|22304.6|22314.2|22302.2|22316.6|22304.6|22314.2|22302.2|1
1764868360000|2025-12-04 17:12:40|22321.5|22309.5|22324.1|22312.1|22324.1|22312.1|22321.5|22309.5|6
1764868370000|2025-12-04 17:12:50|22324.2|22312.2|22330.1|22318.1|22330.1|22318.1|22324.2|22312.2|30
1764868380000|2025-12-04 17:13:00|22328.9|22316.9|22330.1|22318.1|22330.1|22318.1|22328.9|22316.9|1
1764868390000|2025-12-04 17:13:10|22328.9|22316.9|22328.9|22316.9|22328.9|22316.9|22328.9|22316.9|1
1764868400000|2025-12-04 17:13:20|22330.6|22310.6|22321.8|22309.8|22330.6|22318.2|22321.8|22309.8|9
1764868410000|2025-12-04 17:13:30|22321.7|22309.7|22324|22312|22325.2|22313.2|22321.4|22309.4|3
1764868420000|2025-12-04 17:13:40|22323.9|22311.9|22324.2|22312.2|22324.2|22312.2|22323.9|22311.9|0
1764868430000|2025-12-04 17:13:50|22332.6|22320.6|22337.3|22325.3|22337.3|22325.3|22331.4|22319.4|46
1764868440000|2025-12-04 17:14:00|22339.8|22327.8|22337.3|22325.3|22339.8|22327.8|22337.3|22325.3|3
1764868450000|2025-12-04 17:14:10|22338.5|22326.5|22338.5|22326.5|22338.5|22326.5|22338.5|22326.5|30
1764868460000|2025-12-04 17:14:20|||||||||4
1764868470000|2025-12-04 17:14:30|22336|22324|22339.7|22327.7|22339.7|22327.7|22336|22324|19
1764868480000|2025-12-04 17:14:40|22340.8|22328.8|22328.4|22316.4|22340.8|22328.8|22328.4|22316.4|4
1764868490000|2025-12-04 17:14:50|22328.5|22316.5|22339.5|22327.5|22339.5|22327.5|22328.5|22316.5|7
1764868500000|2025-12-04 17:15:00|22338.3|22326.3|22339.5|22327.5|22339.5|22327.5|22338.3|22326.3|4
1764868510000|2025-12-04 17:15:10|22337|22325|22338.3|22326.3|22338.3|22326.3|22337|22325|0
1764868520000|2025-12-04 17:15:20|22338.1|22326.1|22334.5|22322.5|22338.1|22326.1|22334.5|22322.5|3
1764868530000|2025-12-04 17:15:30|22335.9|22323.9|22334.7|22322.7|22335.9|22323.9|22334.6|22322.6|4
1764868540000|2025-12-04 17:15:40|22333.5|22321.5|22333.4|22321.4|22333.5|22321.5|22333.4|22321.4|0
1764868550000|2025-12-04 17:15:50|22333.3|22321.3|22337.2|22325.2|22337.2|22325.2|22333.3|22321.3|2
1764868560000|2025-12-04 17:16:00|22339.5|22327.5|22339.5|22327.5|22339.5|22327.5|22339.5|22327.5|0
1764868580000|2025-12-04 17:16:20|22339.6|22327.6|22339.6|22327.6|22339.6|22327.6|22339.6|22327.6|7
1764868590000|2025-12-04 17:16:30|||||||||3
1764868620000|2025-12-04 17:17:00|22338.5|22326.5|22340.9|22328.9|22340.9|22328.9|22338.5|22326.5|1
1764868640000|2025-12-04 17:17:20|22344.6|22332.6|22344.6|22332.6|22344.6|22332.6|22344.6|22332.6|18
1764868650000|2025-12-04 17:17:30|22342.2|22330.2|22342.1|22330.1|22345.8|22333.8|22342.1|22330.1|6
1764868670000|2025-12-04 17:17:50|||||||||1
1764868690000|2025-12-04 17:18:10|22339.5|22327.5|22315.9|22303.9|22340.8|22328.8|22315.9|22303.9|11
1764868700000|2025-12-04 17:18:20|22315.8|22303.8|22320.8|22308.8|22320.9|22308.9|22315.8|22303.8|5
1764868710000|2025-12-04 17:18:30|22319.6|22307.6|22327.1|22315.1|22327.1|22315.1|22319.6|22307.6|3
1764868720000|2025-12-04 17:18:40|22317.1|22305.1|22315.7|22303.7|22317.1|22305.1|22315.7|22303.7|7
1764868730000|2025-12-04 17:18:50|22315.8|22303.8|22315.7|22303.7|22315.8|22303.8|22315.7|22303.7|5
1764868740000|2025-12-04 17:19:00|22315.6|22303.6|22315.7|22303.7|22315.7|22303.7|22314.5|22302.5|1
1764868750000|2025-12-04 17:19:10|22315.6|22303.6|22315.6|22303.6|22315.6|22303.6|22315.6|22303.6|1
1764868760000|2025-12-04 17:19:20|22315.7|22303.7|22322.1|22310.1|22322.1|22310.1|22314.6|22302.6|3
1764868770000|2025-12-04 17:19:30|22323.3|22311.3|22320.8|22308.8|22323.3|22311.3|22320.8|22308.8|5
1764868780000|2025-12-04 17:19:40|22319.6|22307.6|22319.6|22307.6|22319.6|22307.6|22319.6|22307.6|3
1764868790000|2025-12-04 17:19:50|22319.5|22307.5|22320.7|22308.7|22323.2|22311.2|22319.5|22307.5|7
1764868800000|2025-12-04 17:20:00|22323.3|22311.3|22330.8|22318.8|22330.8|22318.8|22323.3|22311.3|5
1764868820000|2025-12-04 17:20:20|22330.7|22318.7|22330.8|22318.8|22330.8|22318.8|22329.6|22317.6|6
1764868830000|2025-12-04 17:20:30|22330.6|22318.6|22332.1|22320.1|22332.1|22320.1|22328.3|22316.3|3
1764868840000|2025-12-04 17:20:40|22330.9|22318.9|22333.3|22321.3|22333.4|22321.4|22330.8|22318.8|5
1764868850000|2025-12-04 17:20:50|22333.5|22321.5|22337.1|22325.1|22337.1|22325.1|22333.5|22321.5|2
1764868860000|2025-12-04 17:21:00|22342.2|22322.2|22343.3|22331.3|22343.3|22331.3|22337.1|22322.2|6
1764868870000|2025-12-04 17:21:10|22345.8|22333.8|22345.8|22333.8|22345.8|22333.8|22345.8|22333.8|1
1764868880000|2025-12-04 17:21:20|||||||||1
1764868890000|2025-12-04 17:21:30|22343.4|22331.4|22345.8|22333.8|22345.8|22333.8|22343.4|22331.4|6
1764868900000|2025-12-04 17:21:40|22345.9|22333.9|22341|22329|22346|22334|22341|22329|4
1764868910000|2025-12-04 17:21:50|22341.1|22329.1|22346|22334|22346|22334|22341.1|22329.1|1
1764868920000|2025-12-04 17:22:00|22334.7|22322.7|22334.7|22322.7|22334.7|22322.7|22333.4|22321.4|14
1764868930000|2025-12-04 17:22:10|22335.9|22323.9|22334.7|22322.7|22337.2|22325.2|22334.6|22322.6|0
1764868950000|2025-12-04 17:22:30|22335.9|22323.9|22342.5|22322.5|22342.5|22323.9|22335.9|22322.5|3
1764868960000|2025-12-04 17:22:40|22337.2|22325.2|22337.2|22325.2|22337.2|22325.2|22337.2|22325.2|5
1764868970000|2025-12-04 17:22:50|22337.1|22325.1|22337.2|22325.2|22337.2|22325.2|22337.1|22325.1|0
1764868980000|2025-12-04 17:23:00|22336|22324|22333.5|22321.5|22337.2|22325.2|22333.5|22321.5|1
1764868990000|2025-12-04 17:23:10|22332.3|22320.3|22332.2|22320.2|22332.3|22320.3|22332.2|22320.2|0
1764869010000|2025-12-04 17:23:30|22331|22319|22334.7|22322.7|22334.7|22322.7|22331|22319|3
1764869020000|2025-12-04 17:23:40|22332.2|22320.2|22318.6|22306.6|22332.2|22320.2|22318.6|22306.6|25
1764869030000|2025-12-04 17:23:50|22319.8|22307.8|22324.9|22312.9|22324.9|22312.9|22319.8|22307.8|3
1764869040000|2025-12-04 17:24:00|22324.7|22312.7|22322.4|22310.4|22324.7|22312.7|22322.4|22310.4|3
1764869050000|2025-12-04 17:24:10|22330.1|22310.1|22338.6|22326.6|22338.6|22326.6|22330.1|22310.1|14
1764869060000|2025-12-04 17:24:20|22339.8|22327.8|22339.8|22327.8|22339.8|22327.8|22339.8|22327.8|0
1764869070000|2025-12-04 17:24:30|22341|22329|22346.1|22334.1|22346.1|22334.1|22336.1|22324.1|9
1764869090000|2025-12-04 17:24:50|22347.4|22335.4|22351.3|22339.3|22353.7|22341.7|22347.4|22335.4|8
1764869100000|2025-12-04 17:25:00|22351.2|22339.2|22351.3|22339.3|22351.4|22339.4|22351.2|22339.2|0
1764869110000|2025-12-04 17:25:10|22351.4|22339.4|22346.3|22334.3|22352.6|22340.6|22346.3|22334.3|7
1764869120000|2025-12-04 17:25:20|22347.5|22335.5|22346.3|22334.3|22355.3|22338|22346.3|22334.3|7
1764869130000|2025-12-04 17:25:30|22345|22333|22346.2|22334.2|22346.2|22334.2|22345|22333|1
1764869140000|2025-12-04 17:25:40|22346.3|22334.3|22346.3|22334.3|22346.3|22334.3|22346.3|22334.3|2
1764869150000|2025-12-04 17:25:50|||||||||4
1764869160000|2025-12-04 17:26:00|22348.8|22336.8|22348.8|22336.8|22348.8|22336.8|22348.8|22336.8|1
1764869170000|2025-12-04 17:26:10|22347.5|22335.5|22350|22338|22350|22338|22347.5|22335.5|2
1764869190000|2025-12-04 17:26:30|22348.6|22336.6|22345|22333|22348.6|22336.6|22345|22333|14
1764869200000|2025-12-04 17:26:40|22346.3|22334.3|22351.3|22339.3|22351.3|22339.3|22346.3|22334.3|1
1764869210000|2025-12-04 17:26:50|22347.5|22335.5|22347.5|22335.5|22347.5|22335.5|22346.4|22334.4|4
1764869220000|2025-12-04 17:27:00|22350|22338|22350.1|22338.1|22352.5|22340.5|22350|22338|3
1764869230000|2025-12-04 17:27:10|22350|22338|22350|22338|22350|22338|22350|22338|1
1764869240000|2025-12-04 17:27:20|22347.5|22335.5|22345|22333|22347.6|22335.6|22345|22333|13
1764869250000|2025-12-04 17:27:30|22343.9|22331.9|22340|22328|22343.9|22331.9|22340|22328|2
1764869260000|2025-12-04 17:27:40|22338.8|22326.8|22338.8|22326.8|22338.8|22326.8|22338.8|22326.8|0
1764869270000|2025-12-04 17:27:50|22340|22328|22340|22328|22341.4|22329.4|22340|22328|0
1764869280000|2025-12-04 17:28:00|22338.8|22326.8|22338.6|22326.6|22338.8|22326.8|22335|22323|12
1764869290000|2025-12-04 17:28:10|22340|22328|22347.3|22335.3|22347.3|22335.3|22340|22328|9
1764869300000|2025-12-04 17:28:20|||||||||1
1764869310000|2025-12-04 17:28:30|22347.5|22335.5|22353.6|22341.6|22354.7|22342.7|22347.5|22335.5|3
1764869320000|2025-12-04 17:28:40|||||||||1
1764869340000|2025-12-04 17:29:00|22356.3|22344.3|22355|22343|22358.6|22346.6|22353.6|22341.6|6
1764869360000|2025-12-04 17:29:20|22353.7|22341.7|22357.6|22345.6|22362.4|22350.4|22353.7|22341.7|8
1764869370000|2025-12-04 17:29:30|22356.4|22344.4|22346.3|22334.3|22356.4|22344.4|22346.3|22334.3|5
1764869380000|2025-12-04 17:29:40|22346.4|22334.4|22347.6|22335.6|22349.9|22337.9|22346.4|22334.4|1
1764869390000|2025-12-04 17:29:50|22351.2|22339.2|22351.3|22339.3|22357.6|22345.6|22350.1|22338.1|6
1764869400000|2025-12-04 17:30:00|22350.1|22338.1|22348.7|22336.7|22350.1|22338.1|22347.6|22335.6|1
1764869410000|2025-12-04 17:30:10|22352.6|22340.6|22353.8|22341.8|22353.8|22341.8|22352.6|22340.6|6
1764869420000|2025-12-04 17:30:20|22352.6|22340.6|22355|22343|22355|22343|22352.6|22340.6|0
1764869430000|2025-12-04 17:30:30|22352.6|22340.6|22352.6|22340.6|22352.6|22340.6|22352.6|22340.6|1
1764869440000|2025-12-04 17:30:40|22351.4|22339.4|22347.6|22335.6|22351.4|22339.4|22347.6|22335.6|2
1764869450000|2025-12-04 17:30:50|22350|22338|22350|22338|22350|22338|22350|22338|0
1764869460000|2025-12-04 17:31:00|22355.3|22335.3|22341.1|22329.1|22355.3|22338.1|22338.7|22326.7|16
1764869470000|2025-12-04 17:31:10|22343.6|22331.6|22356.1|22344.1|22356.1|22344.1|22342.3|22330.3|7
1764869480000|2025-12-04 17:31:20|22357.3|22345.3|22354.8|22342.8|22357.3|22345.3|22354.8|22342.8|0
1764869490000|2025-12-04 17:31:30|22356|22344|22348.6|22336.6|22356|22344|22348.6|22335.1|3
1764869500000|2025-12-04 17:31:40|22349.8|22337.8|22349.8|22337.8|22349.8|22337.8|22349.8|22337.8|0
1764869520000|2025-12-04 17:32:00|22348.4|22336.4|22346.1|22334.1|22348.4|22336.4|22343.6|22331.6|3
1764869530000|2025-12-04 17:32:10|22347.4|22335.4|22346.2|22334.2|22347.5|22335.5|22346.2|22334.2|0
1764869540000|2025-12-04 17:32:20|22342.3|22330.3|22347.4|22335.4|22347.4|22335.4|22342.3|22330.3|4
1764869550000|2025-12-04 17:32:30|22346.2|22334.2|22344.9|22332.9|22346.2|22334.2|22344.9|22332.9|0
1764869560000|2025-12-04 17:32:40|22349.8|22337.8|22353.5|22341.5|22353.5|22341.5|22348.6|22336.6|14
1764869570000|2025-12-04 17:32:50|22356|22344|22356|22344|22356|22344|22356|22344|3
1764869590000|2025-12-04 17:33:10|22357.2|22345.2|22357.2|22345.2|22360.9|22348.9|22356|22344|6
1764869600000|2025-12-04 17:33:20|22358.5|22346.5|22361|22349|22362.2|22350.2|22357.2|22345.2|5
1764869620000|2025-12-04 17:33:40|22364.7|22352.7|22359.7|22347.7|22369.5|22357.5|22359.7|22347.4|10
1764869630000|2025-12-04 17:33:50|22359.9|22347.9|22363.5|22351.5|22364.7|22352.7|22359.9|22347.9|0
1764869640000|2025-12-04 17:34:00|22364.7|22352.7|22365.9|22353.9|22367.1|22355.1|22364.7|22352.7|3
1764869650000|2025-12-04 17:34:10|22367.2|22355.2|22363.5|22351.5|22367.2|22355.2|22362.2|22350.2|3
1764869660000|2025-12-04 17:34:20|||||||||1
1764869670000|2025-12-04 17:34:30|22361|22349|22362.2|22350.2|22363.5|22351.5|22361|22349|10
1764869680000|2025-12-04 17:34:40|22362.3|22350.3|22364.7|22352.7|22367.2|22355.2|22362.3|22350.3|3
1764869690000|2025-12-04 17:34:50|22365.9|22353.9|22360.9|22348.9|22365.9|22353.9|22360.9|22348.9|1
1764869700000|2025-12-04 17:35:00|22361|22349|22361|22349|22362.2|22350.2|22361|22349|1
1764869710000|2025-12-04 17:35:10|22359.6|22347.6|22358.4|22346.4|22359.6|22347.6|22358.4|22346.4|1
1764869720000|2025-12-04 17:35:20|22358.5|22346.5|22358.5|22346.5|22358.5|22346.5|22358.5|22346.5|0
1764869730000|2025-12-04 17:35:30|22357.3|22345.3|22347.1|22335.1|22357.3|22345.3|22347.1|22335.1|6
1764869740000|2025-12-04 17:35:40|22345.9|22333.9|22354.6|22342.6|22355.9|22343.9|22345.9|22333.9|8
1764869750000|2025-12-04 17:35:50|22357.2|22345.2|22361|22349|22361|22349|22357.2|22345.2|5
1764869760000|2025-12-04 17:36:00|22361.1|22349.1|22367.2|22355.2|22367.2|22355.2|22361.1|22349.1|8
1764869770000|2025-12-04 17:36:10|22368.4|22356.4|22376|22364|22377.2|22365.2|22368.4|22356.4|29
1764869780000|2025-12-04 17:36:20|22375.8|22363.8|22373.5|22361.5|22375.8|22363.8|22371|22359|14
1764869790000|2025-12-04 17:36:30|22373.3|22361.3|22375.9|22363.9|22375.9|22363.9|22370.9|22358.9|8
1764869800000|2025-12-04 17:36:40|22374.6|22362.6|22375.8|22363.8|22375.9|22363.9|22371|22359|4
1764869810000|2025-12-04 17:36:50|22375.9|22363.9|22372.2|22360.2|22375.9|22363.9|22372.2|22360.2|2
1764869820000|2025-12-04 17:37:00|22372.3|22360.3|22372.2|22360.2|22373.5|22361.5|22372.2|22360.2|3
1764869830000|2025-12-04 17:37:10|22373.5|22361.5|22373.5|22361.5|22373.5|22361.5|22373.5|22361.5|1
1764869840000|2025-12-04 17:37:20|22373.6|22361.6|22380.9|22368.9|22380.9|22368.9|22373.6|22361.6|5
1764869850000|2025-12-04 17:37:30|22381|22369|22381.1|22369.1|22381.2|22369.2|22381|22369|3
1764869860000|2025-12-04 17:37:40|22379.8|22367.8|22376|22364|22379.8|22367.8|22376|22364|3
1764869870000|2025-12-04 17:37:50|||||||||1
1764869880000|2025-12-04 17:38:00|22374.7|22362.7|22376|22364|22376|22364|22373.5|22361.5|2
1764869890000|2025-12-04 17:38:10|22373.4|22361.4|22378.5|22366.5|22378.5|22366.5|22373.4|22361.4|19
1764869900000|2025-12-04 17:38:20|22377.3|22365.3|22378.5|22366.5|22378.5|22366.5|22377.2|22365.2|2
1764869910000|2025-12-04 17:38:30|22377.2|22365.2|22374.7|22362.7|22377.2|22365.2|22374.7|22362.7|3
1764869920000|2025-12-04 17:38:40|22375.9|22363.9|22378.5|22366.5|22378.5|22366.5|22375.9|22363.9|1
1764869930000|2025-12-04 17:38:50|22377.3|22365.3|22377.2|22365.2|22377.3|22365.3|22377.2|22365.2|1
1764869940000|2025-12-04 17:39:00|22378.5|22366.5|22378.5|22366.5|22379.7|22367.7|22378.5|22366.5|7
1764869950000|2025-12-04 17:39:10|22376|22364|22378.5|22366.5|22378.5|22366.5|22376|22364|32
1764869960000|2025-12-04 17:39:20|22378.4|22366.4|22378.6|22366.6|22378.6|22366.6|22378.4|22366.4|1
1764869970000|2025-12-04 17:39:30|22378.5|22366.5|22378.7|22366.7|22378.7|22366.7|22374.8|22362.8|5
1764869980000|2025-12-04 17:39:40|22379.8|22367.8|22378.7|22366.7|22379.8|22367.8|22378.7|22366.7|1
1764869990000|2025-12-04 17:39:50|22381.1|22369.1|22381.1|22369.1|22381.1|22369.1|22381.1|22369.1|2
1764870000000|2025-12-04 17:40:00|22378.7|22366.7|22377.4|22365.4|22383.7|22371.7|22377.4|22365.4|15
1764870010000|2025-12-04 17:40:10|22376.2|22364.2|22381.1|22369.1|22381.1|22369.1|22376.2|22364.2|19
1764870020000|2025-12-04 17:40:20|22381|22369|22381.2|22369.2|22382.3|22370.3|22378.6|22366.6|1
1764870030000|2025-12-04 17:40:30|22380|22368|22369.7|22357.7|22380|22368|22369.7|22357.7|10
1764870060000|2025-12-04 17:41:00|22369.9|22357.9|22374.9|22362.9|22374.9|22362.9|22369.9|22357.9|1
1764870070000|2025-12-04 17:41:10|22373.7|22361.7|22378.6|22366.6|22378.6|22366.6|22368.5|22356.5|5
1764870080000|2025-12-04 17:41:20|22378.5|22366.5|22378.7|22366.7|22378.7|22366.7|22377.3|22365.3|1
1764870090000|2025-12-04 17:41:30|22379.9|22367.9|22379.9|22367.9|22379.9|22367.9|22379.9|22367.9|2
1764870100000|2025-12-04 17:41:40|22381.1|22369.1|22383.7|22371.7|22383.7|22371.7|22381.1|22369.1|1
1764870110000|2025-12-04 17:41:50|22379.9|22367.9|22374.9|22362.9|22383.7|22371.7|22374.9|22362.9|7
1764870120000|2025-12-04 17:42:00|22373.6|22361.6|22366.2|22354.2|22373.6|22361.6|22366.2|22354.2|10
1764870130000|2025-12-04 17:42:10|22369.7|22357.7|22376.3|22364.3|22376.3|22364.3|22369.7|22357.7|7
1764870140000|2025-12-04 17:42:20|22376.4|22364.4|22378.7|22366.7|22378.7|22366.7|22376.4|22364.4|3
1764870150000|2025-12-04 17:42:30|22378.8|22366.8|22376.3|22364.3|22378.8|22366.8|22376.3|22364.3|5
1764870160000|2025-12-04 17:42:40|22381.2|22369.2|22377.6|22365.6|22382.5|22370.5|22377.6|22365.6|7
1764870170000|2025-12-04 17:42:50|22378.8|22366.8|22386.3|22374.3|22386.3|22374.3|22378.8|22366.8|6
1764870180000|2025-12-04 17:43:00|22381.3|22369.3|22383.8|22371.8|22385.1|22373.1|22381.3|22369.3|3
1764870190000|2025-12-04 17:43:10|22382.6|22370.6|22387.6|22375.6|22387.6|22375.6|22382.6|22370.6|15
1764870200000|2025-12-04 17:43:20|22386.4|22374.4|22386.3|22374.3|22388.8|22376.8|22386.3|22374.3|2
1764870210000|2025-12-04 17:43:30|22387.7|22375.7|22386.3|22374.3|22387.7|22375.7|22386.3|22374.3|2
1764870220000|2025-12-04 17:43:40|22387.5|22375.5|22388.8|22376.8|22391.2|22379.2|22387.5|22375.5|8
1764870230000|2025-12-04 17:43:50|22390.1|22378.1|22389|22377|22393.9|22381.9|22387.6|22375.6|39
1764870240000|2025-12-04 17:44:00|22391.4|22379.4|22396.6|22384.6|22396.6|22384.6|22391.4|22379.4|13
1764870250000|2025-12-04 17:44:10|22396.5|22384.5|22396.5|22384.5|22396.6|22384.6|22392.8|22380.8|12
1764870260000|2025-12-04 17:44:20|22396.6|22384.6|22393.9|22381.9|22400.2|22388.2|22393.8|22381.8|8
1764870270000|2025-12-04 17:44:30|22393.8|22381.8|22391.4|22379.4|22393.8|22381.8|22390.2|22378.2|2
1764870280000|2025-12-04 17:44:40|22390.2|22378.2|22393.7|22381.7|22393.7|22381.7|22387.7|22375.7|2
1764870290000|2025-12-04 17:44:50|22394|22382|22396.3|22384.3|22396.3|22384.3|22394|22382|4
1764870300000|2025-12-04 17:45:00|22395.2|22383.2|22395.2|22383.2|22395.2|22383.2|22392.7|22380.7|6
1764870310000|2025-12-04 17:45:10|22393.9|22381.9|22391.5|22379.5|22394|22382|22391.5|22379.5|1
1764870320000|2025-12-04 17:45:20|22392.7|22380.7|22395.2|22383.2|22395.2|22383.2|22392.7|22380.7|4
1764870330000|2025-12-04 17:45:30|22394|22382|22395.2|22383.2|22395.2|22383.2|22394|22382|3
1764870340000|2025-12-04 17:45:40|22394|22382|22399|22387|22400.2|22388.2|22394|22382|8
1764870350000|2025-12-04 17:45:50|22396.5|22384.5|22396.5|22384.5|22396.5|22384.5|22396.5|22384.5|3
1764870360000|2025-12-04 17:46:00|22397.7|22385.7|22400.2|22388.2|22400.2|22388.2|22397.7|22385.7|2
1764870370000|2025-12-04 17:46:10|22401.4|22389.4|22399|22387|22401.4|22389.4|22399|22387|8
1764870390000|2025-12-04 17:46:30|22396.5|22384.5|22398.8|22386.8|22398.8|22386.8|22396.5|22384.5|4
1764870400000|2025-12-04 17:46:40|22397.7|22385.7|22391.3|22379.3|22398.9|22386.9|22391.3|22379.3|4
1764870410000|2025-12-04 17:46:50|22394|22382|22392.7|22380.7|22394|22382|22392.7|22380.7|3
1764870420000|2025-12-04 17:47:00|22391.6|22379.6|22396.3|22384.3|22396.3|22384.3|22383.8|22371.8|18
1764870430000|2025-12-04 17:47:10|22395.1|22383.1|22396.2|22384.2|22396.3|22384.3|22392.7|22380.7|2
1764870440000|2025-12-04 17:47:20|22396.3|22384.3|22402.8|22390.8|22402.8|22390.8|22396.3|22384.3|17
1764870450000|2025-12-04 17:47:30|22404|22392|22401.3|22389.3|22405.2|22393.2|22401.3|22389.3|8
1764870460000|2025-12-04 17:47:40|22401.4|22389.4|22399|22387|22401.5|22389.5|22399|22387|1
1764870470000|2025-12-04 17:47:50|22399.1|22387.1|22401.5|22389.5|22401.5|22389.5|22399|22387|8
1764870480000|2025-12-04 17:48:00|22400.3|22388.3|22404|22392|22404|22392|22400.3|22388.3|18
1764870490000|2025-12-04 17:48:10|22405.2|22393.2|22405.2|22393.2|22405.2|22393.2|22405.2|22393.2|1
1764870500000|2025-12-04 17:48:20|22404|22392|22404|22392|22404|22392|22404|22392|0
1764870510000|2025-12-04 17:48:30|22405.2|22393.2|22398.9|22386.9|22405.2|22393.2|22397.8|22385.8|5
1764870520000|2025-12-04 17:48:40|22398.7|22386.7|22402.7|22390.7|22403.9|22391.9|22397.6|22385.6|4
1764870530000|2025-12-04 17:48:50|22401.5|22389.5|22401.5|22389.5|22404|22392|22401.5|22389.5|9
1764870540000|2025-12-04 17:49:00|22402.7|22390.7|22403.8|22391.8|22403.8|22391.8|22400.1|22388.1|4
1764870550000|2025-12-04 17:49:10|22403.9|22391.9|22406.5|22394.5|22407.7|22395.7|22403.8|22391.8|21
1764870560000|2025-12-04 17:49:20|22406.6|22394.6|22404|22392|22406.6|22394.6|22399|22387|11
1764870570000|2025-12-04 17:49:30|22404.1|22392.1|22399|22387|22404.1|22392.1|22399|22387|8
1764870580000|2025-12-04 17:49:40|22396.5|22384.5|22397.7|22385.7|22397.7|22385.7|22396.5|22384.5|8
1764870590000|2025-12-04 17:49:50|22395.4|22383.4|22396.2|22384.2|22396.2|22384.2|22395|22383|7
1764870600000|2025-12-04 17:50:00|22399.8|22387.8|22401.3|22389.3|22401.3|22389.3|22399.8|22387.8|2
1764870610000|2025-12-04 17:50:10|22400.1|22388.1|22397.6|22385.6|22400.1|22388.1|22397.6|22385.6|7
1764870620000|2025-12-04 17:50:20|22398.7|22386.7|22400.2|22388.2|22400.2|22388.2|22398.7|22386.7|0
1764870630000|2025-12-04 17:50:30|22399.1|22387.1|22399|22387|22399.1|22387.1|22399|22387|4
1764870640000|2025-12-04 17:50:40|22397.7|22385.7|22397.7|22385.7|22399|22387|22397.7|22385.7|8
1764870650000|2025-12-04 17:50:50|22396.5|22384.5|22396.5|22384.5|22396.5|22384.5|22396.5|22384.5|1
1764870660000|2025-12-04 17:51:00|22396.3|22384.3|22398.8|22386.8|22398.8|22386.8|22396.3|22384.3|4
1764870670000|2025-12-04 17:51:10|22396.3|22384.3|22396.3|22384.3|22396.3|22384.3|22396.3|22384.3|2
1764870680000|2025-12-04 17:51:20|22395|22383|22392.6|22380.6|22395|22383|22388.8|22376.8|9
1764870690000|2025-12-04 17:51:30|22390|22378|22390|22378|22390|22378|22388.8|22376.8|2
1764870700000|2025-12-04 17:51:40|22391.3|22379.3|22392.6|22380.6|22395.1|22383.1|22390.1|22378.1|3
1764870710000|2025-12-04 17:51:50|22395.1|22383.1|22392.6|22380.6|22395.1|22383.1|22392.6|22380.6|10
1764870720000|2025-12-04 17:52:00|22393.8|22381.8|22393.8|22381.8|22393.8|22381.8|22393.8|22381.8|1
1764870730000|2025-12-04 17:52:10|||||||||8
1764870740000|2025-12-04 17:52:20|22391.3|22379.3|22391.3|22379.3|22391.3|22379.3|22391.3|22379.3|4
1764870750000|2025-12-04 17:52:30|22390.1|22378.1|22386.4|22374.4|22390.1|22378.1|22382.8|22370.8|9
1764870760000|2025-12-04 17:52:40|22387.8|22375.8|22389|22377|22390.2|22378.2|22387.8|22375.8|0
1764870770000|2025-12-04 17:52:50|||||||||7
1764870780000|2025-12-04 17:53:00|22386.5|22374.5|22388.8|22376.8|22388.8|22376.8|22385.2|22373.2|5
1764870790000|2025-12-04 17:53:10|22389|22377|22391.4|22379.4|22391.4|22379.4|22389|22377|1
1764870800000|2025-12-04 17:53:20|22391.5|22379.5|22391.5|22379.5|22391.5|22379.5|22391.5|22379.5|1
1764870810000|2025-12-04 17:53:30|22387.7|22375.7|22386.4|22374.4|22387.7|22375.7|22386.3|22374.3|10
1764870820000|2025-12-04 17:53:40|22385.2|22373.2|22385.2|22373.2|22385.2|22373.2|22385.2|22373.2|3
1764870830000|2025-12-04 17:53:50|22385.3|22373.3|22387.7|22375.7|22387.7|22375.7|22385.3|22373.3|1
1764870840000|2025-12-04 17:54:00|22386.6|22374.6|22394|22382|22394|22382|22385.2|22373.2|5
1764870850000|2025-12-04 17:54:10|22391.5|22379.5|22391.5|22379.5|22392.7|22380.7|22391.5|22379.5|1
1764870860000|2025-12-04 17:54:20|22392.7|22380.7|22392.7|22380.7|22392.7|22380.7|22391.5|22379.5|0
1764870870000|2025-12-04 17:54:30|22391.5|22379.5|22392.7|22380.7|22392.7|22380.7|22391.5|22379.5|1
1764870880000|2025-12-04 17:54:40|22391.5|22379.5|22392.7|22380.7|22392.7|22380.7|22391.5|22379.5|0
1764870890000|2025-12-04 17:54:50|22395.2|22383.2|22395.2|22383.2|22395.2|22383.2|22395.2|22383.2|31
1764870900000|2025-12-04 17:55:00|22397.5|22385.5|22395.1|22383.1|22397.6|22385.6|22393.9|22381.9|4
1764870910000|2025-12-04 17:55:10|22393.8|22381.8|22392.7|22380.7|22393.8|22381.8|22392.6|22380.6|2
1764870920000|2025-12-04 17:55:20|22393.8|22381.8|22396.5|22384.5|22396.5|22384.5|22392.7|22380.7|11
1764870930000|2025-12-04 17:55:30|22395.2|22383.2|22393.9|22381.9|22395.2|22383.2|22392.8|22380.8|8
1764870940000|2025-12-04 17:55:40|22394|22382|22396.5|22384.5|22396.5|22384.5|22394|22382|3
1764870950000|2025-12-04 17:55:50|22392.7|22380.7|22393.8|22381.8|22395.1|22383.1|22392.7|22380.7|1
1764870960000|2025-12-04 17:56:00|22395.1|22383.1|22398.9|22386.9|22398.9|22386.9|22395.1|22383.1|14
1764870970000|2025-12-04 17:56:10|22399|22387|22398.8|22386.8|22399|22387|22398.8|22386.8|0
1764870980000|2025-12-04 17:56:20|22399.1|22387.1|22396.5|22384.5|22401.4|22389.4|22396.4|22384.4|25
1764870990000|2025-12-04 17:56:30|||||||||6
1764871000000|2025-12-04 17:56:40|22397.7|22385.7|22401.5|22389.5|22401.5|22389.5|22397.7|22385.7|21
1764871010000|2025-12-04 17:56:50|22400.3|22388.3|22400.3|22388.3|22400.3|22388.3|22400.3|22388.3|0
1764871020000|2025-12-04 17:57:00|22401.5|22389.5|22402.8|22390.8|22402.8|22390.8|22401.5|22389.5|8
1764871030000|2025-12-04 17:57:10|22402.6|22390.6|22396.5|22384.5|22402.6|22390.6|22396.5|22384.5|6
1764871040000|2025-12-04 17:57:20|22399|22387|22399|22387|22399|22387|22399|22387|10
1764871050000|2025-12-04 17:57:30|||||||||1
1764871060000|2025-12-04 17:57:40|22398.9|22386.9|22400.2|22388.2|22400.3|22388.3|22396.5|22384.5|15
1764871070000|2025-12-04 17:57:50|22400.3|22388.3|22399|22387|22400.3|22388.3|22399|22387|1
1764871080000|2025-12-04 17:58:00|22398.9|22386.9|22401.5|22389.5|22401.5|22389.5|22398.9|22386.9|4
1764871090000|2025-12-04 17:58:10|22402.8|22390.8|22402.8|22390.8|22402.8|22390.8|22402.8|22390.8|2
1764871110000|2025-12-04 17:58:30|22402.9|22390.9|22404|22392|22404|22392|22402.8|22390.8|3
1764871120000|2025-12-04 17:58:40|22402.8|22390.8|22402.8|22390.8|22402.8|22390.8|22402.8|22390.8|1
1764871130000|2025-12-04 17:58:50|22401.6|22389.6|22400.2|22388.2|22401.6|22389.6|22400.2|22388.2|4
1764871140000|2025-12-04 17:59:00|22404|22392|22407.8|22395.8|22407.8|22395.8|22404|22392|27
1764871150000|2025-12-04 17:59:10|||||||||16
1764871160000|2025-12-04 17:59:20|22407.7|22395.7|22407.7|22395.7|22407.7|22395.7|22407.7|22395.7|4
1764871170000|2025-12-04 17:59:30|22409|22397|22404|22392|22410.2|22398.2|22404|22392|44
1764871180000|2025-12-04 17:59:40|22402.8|22390.8|22406.5|22394.5|22406.5|22394.5|22402.8|22390.8|3
1764871190000|2025-12-04 17:59:50|22406.4|22394.4|22407.9|22395.9|22407.9|22395.9|22406.4|22394.4|16
1764871200000|2025-12-04 18:00:00|22406.7|22394.7|22411.7|22399.7|22411.7|22399.7|22405.3|22393.3|21
1764871210000|2025-12-04 18:00:10|22410.6|22398.6|22401.8|22389.8|22410.6|22398.6|22401.8|22389.8|11
1764871220000|2025-12-04 18:00:20|22401.9|22389.9|22406.8|22394.8|22406.8|22394.8|22401.8|22389.8|12
1764871230000|2025-12-04 18:00:30|22406.7|22394.7|22401.7|22389.7|22406.7|22394.7|22401.7|22389.7|6
1764871240000|2025-12-04 18:00:40|22404.3|22392.3|22405.5|22393.5|22405.5|22393.5|22404.3|22392.3|3
1764871250000|2025-12-04 18:00:50|22406.7|22394.7|22406.8|22394.8|22408.1|22396.1|22406.7|22394.7|11
1764871260000|2025-12-04 18:01:00|22406.9|22394.9|22404.2|22392.2|22408|22396|22404.2|22392.2|10
1764871270000|2025-12-04 18:01:10|22406.7|22394.7|22407.8|22395.8|22407.8|22395.8|22406.7|22394.7|6
1764871280000|2025-12-04 18:01:20|22407.9|22395.9|22409.1|22397.1|22409.1|22397.1|22407.9|22395.9|0
1764871290000|2025-12-04 18:01:30|22411.5|22399.5|22415.4|22403.4|22416.6|22404.6|22411.5|22399.5|11
1764871300000|2025-12-04 18:01:40|22414.2|22402.2|22414.1|22402.1|22416.6|22404.6|22412.9|22400.9|4
1764871310000|2025-12-04 18:01:50|22414.2|22402.2|22414|22402|22414.2|22402.2|22412.8|22400.8|1
1764871320000|2025-12-04 18:02:00|22416.6|22404.6|22414.2|22402.2|22417.8|22405.8|22414.2|22402.2|18
1764871330000|2025-12-04 18:02:10|22415.3|22403.3|22414|22402|22415.3|22403.3|22414|22402|1
1764871340000|2025-12-04 18:02:20|22412.8|22400.8|22414|22402|22414|22402|22406.5|22394.5|16
1764871350000|2025-12-04 18:02:30|22416.4|22404.4|22416.4|22404.4|22416.4|22404.4|22416.4|22404.4|3
1764871360000|2025-12-04 18:02:40|22416.5|22404.5|22410.2|22398.2|22416.5|22404.5|22410.2|22398.2|4
1764871370000|2025-12-04 18:02:50|22401.5|22389.5|22404|22392|22404|22392|22401.5|22389.5|20
1764871380000|2025-12-04 18:03:00|22404.2|22392.2|22407.8|22395.8|22408.9|22396.9|22404|22392|3
1764871390000|2025-12-04 18:03:10|22406.5|22394.5|22404.1|22392.1|22406.5|22394.5|22402.8|22390.8|5
1764871400000|2025-12-04 18:03:20|22404.2|22392.2|22410.4|22398.4|22410.4|22398.4|22404.2|22392.2|3
1764871420000|2025-12-04 18:03:40|22411.6|22399.6|22396.7|22384.7|22411.7|22399.7|22396.7|22384.7|16
1764871430000|2025-12-04 18:03:50|22396.6|22384.6|22394.2|22382.2|22396.6|22384.6|22394.2|22382.2|7
1764871440000|2025-12-04 18:04:00|22389.1|22377.1|22391.5|22379.5|22391.5|22379.5|22389.1|22377.1|8
1764871450000|2025-12-04 18:04:10|22391.6|22379.6|22396.5|22384.5|22396.5|22384.5|22391.6|22379.6|3
1764871460000|2025-12-04 18:04:20|22397.8|22385.8|22396.5|22384.5|22397.8|22385.8|22396.5|22384.5|1
1764871470000|2025-12-04 18:04:30|22395.3|22383.3|22394|22382|22395.3|22383.3|22394|22382|1
1764871490000|2025-12-04 18:04:50|22389.1|22377.1|22387.7|22375.7|22389.1|22377.1|22381.5|22369.5|29
1764871500000|2025-12-04 18:05:00|22385.3|22373.3|22384.2|22372.2|22385.3|22373.3|22384.1|22372.1|1
1764871510000|2025-12-04 18:05:10|22384.4|22372.4|22390.4|22378.4|22390.4|22378.4|22384.4|22372.4|11
1764871520000|2025-12-04 18:05:20|22390.3|22378.3|22390.3|22378.3|22391.7|22379.7|22387.9|22375.9|8
1764871530000|2025-12-04 18:05:30|22389.2|22377.2|22390.3|22378.3|22390.3|22378.3|22387.9|22375.9|2
1764871540000|2025-12-04 18:05:40|22389.2|22377.2|22386.6|22374.6|22390.3|22378.3|22386.6|22374.6|1
1764871550000|2025-12-04 18:05:50|22386.5|22374.5|22386.5|22374.5|22386.5|22374.5|22386.5|22374.5|10
1764871560000|2025-12-04 18:06:00|22386.4|22374.4|22388.9|22376.9|22388.9|22376.9|22377.8|22365.8|6
1764871570000|2025-12-04 18:06:10|22386.5|22374.5|22386.5|22374.5|22386.5|22374.5|22386.5|22374.5|1
1764871580000|2025-12-04 18:06:20|22386.6|22374.6|22390.2|22378.2|22390.2|22378.2|22386.6|22374.6|1
1764871590000|2025-12-04 18:06:30|22389|22377|22385.3|22373.3|22390.2|22378.2|22385.3|22373.3|5
1764871600000|2025-12-04 18:06:40|22387.8|22375.8|22390.2|22378.2|22390.2|22378.2|22387.8|22375.8|0
1764871620000|2025-12-04 18:07:00|22391.4|22379.4|22391.4|22379.4|22391.4|22379.4|22391.4|22379.4|0
1764871640000|2025-12-04 18:07:20|22391.5|22379.5|22391.4|22379.4|22391.5|22379.5|22391.4|22379.4|1
1764871670000|2025-12-04 18:07:50|||||||||2
1764871680000|2025-12-04 18:08:00|22390.2|22378.2|22388.9|22376.9|22390.2|22378.2|22388.9|22376.9|2
1764871700000|2025-12-04 18:08:20|22390.1|22378.1|22390.1|22378.1|22390.1|22378.1|22390.1|22378.1|0
1764871710000|2025-12-04 18:08:30|22395|22383|22398.8|22386.8|22398.8|22386.8|22393.9|22381.9|8
1764871730000|2025-12-04 18:08:50|22399.9|22387.9|22398.5|22386.5|22399.9|22387.9|22398.5|22386.5|9
1764871740000|2025-12-04 18:09:00|22398.6|22386.6|22398.6|22386.6|22398.6|22386.6|22398.6|22386.6|17
1764871750000|2025-12-04 18:09:10|22398.7|22386.7|22396|22384|22398.7|22386.7|22394.8|22382.8|7
1764871760000|2025-12-04 18:09:20|22394.9|22382.9|22396|22384|22396|22384|22393.5|22381.5|3
1764871770000|2025-12-04 18:09:30|22397.1|22385.1|22403.5|22391.5|22403.5|22391.5|22397.1|22385.1|4
1764871780000|2025-12-04 18:09:40|22402.3|22390.3|22403.5|22391.5|22403.5|22391.5|22401.1|22389.1|5
1764871790000|2025-12-04 18:09:50|22400.9|22388.9|22400.9|22388.9|22400.9|22388.9|22400.9|22388.9|9
1764871800000|2025-12-04 18:10:00|22403.2|22391.2|22403.4|22391.4|22404.6|22392.6|22403.2|22391.2|6
1764871810000|2025-12-04 18:10:10|22403.5|22391.5|22403.5|22391.5|22403.5|22391.5|22403.4|22391.4|7
1764871820000|2025-12-04 18:10:20|22403.4|22391.4|22403.4|22391.4|22403.4|22391.4|22403.4|22391.4|7
1764871830000|2025-12-04 18:10:30|22403.5|22391.5|22402|22390|22403.5|22391.5|22402|22390|17
1764871840000|2025-12-04 18:10:40|22402.1|22390.1|22405.9|22393.9|22405.9|22393.9|22402.1|22390.1|24
1764871850000|2025-12-04 18:10:50|||||||||1
1764871860000|2025-12-04 18:11:00|22405.8|22393.8|22403.1|22391.1|22405.8|22393.8|22403.1|22391.1|8
1764871880000|2025-12-04 18:11:20|22403.4|22391.4|22407.1|22395.1|22407.1|22395.1|22403.4|22391.4|20
1764871890000|2025-12-04 18:11:30|22405.9|22393.9|22403.4|22391.4|22405.9|22393.9|22403.4|22391.4|1
1764871900000|2025-12-04 18:11:40|22404.5|22392.5|22403.4|22391.4|22404.5|22392.5|22403.4|22391.4|1
1764871910000|2025-12-04 18:11:50|22405.8|22393.8|22404.5|22392.5|22405.8|22393.8|22404.5|22392.5|0
1764871920000|2025-12-04 18:12:00|22405.8|22393.8|22408.4|22396.4|22409.6|22397.6|22404.6|22392.6|7
1764871930000|2025-12-04 18:12:10|22428.2|22416.2|22423.2|22411.2|22428.2|22416.2|22423.2|22411.2|34
1764871940000|2025-12-04 18:12:20|22425.7|22413.7|22427|22415|22427|22415|22425.7|22413.7|1
1764871950000|2025-12-04 18:12:30|22426.9|22414.9|22425.7|22413.7|22426.9|22414.9|22424.5|22412.5|4
1764871960000|2025-12-04 18:12:40|22425.6|22413.6|22425.7|22413.7|22425.7|22413.7|22423.2|22411.2|5
1764871970000|2025-12-04 18:12:50|22426.7|22414.7|22426.7|22414.7|22426.7|22414.7|22426.7|22414.7|12
1764871980000|2025-12-04 18:13:00|22425.5|22413.5|22425.5|22413.5|22425.5|22413.5|22425.5|22413.5|3
1764871990000|2025-12-04 18:13:10|22427.8|22415.8|22433|22421|22433|22421|22427.8|22415.8|8
1764872000000|2025-12-04 18:13:20|22431.9|22419.9|22433.1|22421.1|22433.2|22421.2|22431.9|22419.9|17
1764872010000|2025-12-04 18:13:30|22433.2|22421.2|22432|22420|22433.2|22421.2|22430.7|22418.7|6
1764872020000|2025-12-04 18:13:40|22430.8|22418.8|22439.5|22427.5|22440.6|22428.6|22430.8|22418.8|10
1764872030000|2025-12-04 18:13:50|22440.6|22428.6|22440.6|22428.6|22440.6|22428.6|22440.5|22428.5|10
1764872040000|2025-12-04 18:14:00|22439.4|22427.4|22440.6|22428.6|22440.6|22428.6|22438.2|22426.2|4
1764872050000|2025-12-04 18:14:10|22441.8|22429.8|22438.2|22426.2|22441.8|22429.8|22438.2|22426.2|10
1764872060000|2025-12-04 18:14:20|22437|22425|22438.1|22426.1|22438.1|22426.1|22435.6|22423.6|13
1764872070000|2025-12-04 18:14:30|22439.4|22427.4|22440.6|22428.6|22441.9|22429.9|22439.4|22427.4|2
1764872080000|2025-12-04 18:14:40|22439.4|22427.4|22438.2|22426.2|22440.6|22428.6|22438.1|22426.1|19
1764872090000|2025-12-04 18:14:50|22435.6|22423.6|22435.6|22423.6|22435.7|22423.7|22435.6|22423.6|1
1764872100000|2025-12-04 18:15:00|22436.8|22424.8|22433.2|22421.2|22436.8|22424.8|22433.2|22421.2|4
1764872110000|2025-12-04 18:15:10|22433.3|22421.3|22438.2|22426.2|22438.2|22426.2|22433.3|22421.3|6
1764872120000|2025-12-04 18:15:20|22437|22425|22434.5|22422.5|22438.2|22426.2|22434.5|22422.5|0
1764872130000|2025-12-04 18:15:30|22433.3|22421.3|22433.3|22421.3|22433.3|22421.3|22433.3|22421.3|9
1764872140000|2025-12-04 18:15:40|22433.1|22421.1|22433.2|22421.2|22433.2|22421.2|22433.1|22421.1|3
1764872150000|2025-12-04 18:15:50|22432|22420|22437|22425|22437|22425|22432|22420|6
1764872160000|2025-12-04 18:16:00|22436.9|22424.9|22445.6|22433.6|22446.8|22434.8|22436.9|22424.9|9
1764872170000|2025-12-04 18:16:10|22443.2|22431.2|22444.5|22432.5|22444.5|22432.5|22442|22430|2
1764872180000|2025-12-04 18:16:20|22445.6|22433.6|22444.5|22432.5|22445.6|22433.6|22444.5|22432.5|2
1764872190000|2025-12-04 18:16:30|22444.4|22432.4|22443.2|22431.2|22444.4|22432.4|22443.1|22431.1|17
1764872200000|2025-12-04 18:16:40|22444.4|22432.4|22444.5|22432.5|22444.5|22432.5|22444.4|22432.4|0
1764872210000|2025-12-04 18:16:50|22449.5|22437.5|22450.4|22438.4|22450.4|22438.4|22446.9|22434.9|28
1764872220000|2025-12-04 18:17:00|22450.6|22438.6|22451.9|22439.9|22451.9|22439.9|22448.2|22436.2|2
1764872230000|2025-12-04 18:17:10|22452|22440|22450.6|22438.6|22452|22440|22450.6|22438.6|38
1764872240000|2025-12-04 18:17:20|22451.9|22439.9|22451.8|22439.8|22451.9|22439.9|22451.8|22439.8|2
1764872250000|2025-12-04 18:17:30|22450.6|22438.6|22450.6|22438.6|22450.6|22438.6|22450.5|22438.5|5
1764872260000|2025-12-04 18:17:40|22450.5|22438.5|22448.1|22436.1|22450.5|22438.5|22446.8|22434.8|4
1764872270000|2025-12-04 18:17:50|22446.9|22434.9|22455.5|22443.5|22455.5|22443.5|22446.9|22434.9|23
1764872280000|2025-12-04 18:18:00|22455.6|22443.6|22448.1|22436.1|22455.6|22443.6|22448.1|22436.1|50
1764872300000|2025-12-04 18:18:20|22446.8|22434.8|22456.8|22444.8|22456.8|22444.8|22446.8|22434.8|3
1764872310000|2025-12-04 18:18:30|22458|22446|22458|22446|22458|22446|22458|22446|3
1764872320000|2025-12-04 18:18:40|22459.3|22447.3|22463|22451|22463|22451|22459.2|22447.2|8
1764872330000|2025-12-04 18:18:50|22463.1|22451.1|22463|22451|22463.1|22451.1|22463|22451|2
1764872340000|2025-12-04 18:19:00|22459.5|22447.5|22461.7|22449.7|22461.7|22449.7|22459.5|22447.5|2
1764872350000|2025-12-04 18:19:10|22464.1|22452.1|22463|22451|22464.1|22452.1|22462.9|22450.9|7
1764872360000|2025-12-04 18:19:20|22461.7|22449.7|22461.6|22449.6|22462.9|22450.9|22461.6|22449.6|6
1764872370000|2025-12-04 18:19:30|22460.5|22448.5|22462.9|22450.9|22462.9|22450.9|22460.5|22448.5|10
1764872380000|2025-12-04 18:19:40|22463|22451|22463|22451|22463|22451|22463|22451|0
1764872390000|2025-12-04 18:19:50|22464.1|22452.1|22463|22451|22464.2|22452.2|22463|22451|4
1764872400000|2025-12-04 18:20:00|22460.6|22448.6|22461.8|22449.8|22464.2|22452.2|22460.6|22448.6|8
1764872410000|2025-12-04 18:20:10|22460.6|22448.6|22460.6|22448.6|22463|22451|22460.6|22448.6|3
1764872420000|2025-12-04 18:20:20|22460.4|22448.4|22457.9|22445.9|22460.4|22448.4|22456.8|22444.8|57
1764872430000|2025-12-04 18:20:30|22459.1|22447.1|22457.9|22445.9|22459.2|22447.2|22456.7|22444.7|13
1764872440000|2025-12-04 18:20:40|||||||||5
1764872450000|2025-12-04 18:20:50|22459.1|22447.1|22457.9|22445.9|22459.2|22447.2|22457.9|22445.9|6
1764872460000|2025-12-04 18:21:00|22459.1|22447.1|22460.4|22448.4|22460.4|22448.4|22459.1|22447.1|6
1764872470000|2025-12-04 18:21:10|22460.5|22448.5|22460.4|22448.4|22461.6|22449.6|22460.4|22448.4|4
1764872480000|2025-12-04 18:21:20|22461.6|22449.6|22461.6|22449.6|22461.7|22449.7|22460.4|22448.4|4
1764872490000|2025-12-04 18:21:30|22461.7|22449.7|22461.7|22449.7|22461.7|22449.7|22461.7|22449.7|0
1764872500000|2025-12-04 18:21:40|22459.2|22447.2|22456.7|22444.7|22459.2|22447.2|22456.7|22444.7|25
1764872510000|2025-12-04 18:21:50|22451.7|22439.7|22452.9|22440.9|22452.9|22440.9|22451.7|22439.7|20
1764872520000|2025-12-04 18:22:00|22450.4|22438.4|22454.2|22442.2|22455.4|22443.4|22450.4|22438.4|6
1764872530000|2025-12-04 18:22:10|22450.4|22438.4|22449.2|22437.2|22450.5|22438.5|22449.2|22437.2|6
1764872540000|2025-12-04 18:22:20|22450.4|22438.4|22449.1|22437.1|22450.4|22438.4|22449.1|22437.1|4
1764872550000|2025-12-04 18:22:30|22445.4|22433.4|22445.4|22433.4|22446.7|22434.7|22443|22431|5
1764872560000|2025-12-04 18:22:40|22445.3|22433.3|22447.9|22435.9|22447.9|22435.9|22445.3|22433.3|5
1764872570000|2025-12-04 18:22:50|22446.6|22434.6|22444.1|22432.1|22446.7|22434.7|22444.1|22432.1|12
1764872590000|2025-12-04 18:23:10|22443.2|22431.2|22442.9|22430.9|22444.2|22432.2|22441.8|22429.8|6
1764872600000|2025-12-04 18:23:20|22441.7|22429.7|22441.7|22429.7|22441.7|22429.7|22441.7|22429.7|1
1764872610000|2025-12-04 18:23:30|||||||||1
1764872620000|2025-12-04 18:23:40|22442.9|22430.9|22445.5|22433.5|22445.5|22433.5|22442.9|22430.9|3
1764872630000|2025-12-04 18:23:50|22446.7|22434.7|22447.9|22435.9|22447.9|22435.9|22446.7|22434.7|7
1764872640000|2025-12-04 18:24:00|22449.2|22437.2|22449.2|22437.2|22449.2|22437.2|22449.2|22437.2|0
1764872650000|2025-12-04 18:24:10|22450.3|22438.3|22450.4|22438.4|22450.4|22438.4|22450.3|22438.3|0
1764872660000|2025-12-04 18:24:20|22449.2|22437.2|22452.9|22440.9|22452.9|22440.9|22449.2|22437.2|10
1764872670000|2025-12-04 18:24:30|22453.1|22441.1|22458|22446|22458.1|22446.1|22453.1|22441.1|15
1764872680000|2025-12-04 18:24:40|22458.1|22446.1|22458.1|22446.1|22458.1|22446.1|22458|22446|3
1764872690000|2025-12-04 18:24:50|22459.2|22447.2|22458|22446|22459.2|22447.2|22458|22446|5
1764872700000|2025-12-04 18:25:00|22459.2|22447.2|22458.1|22446.1|22459.3|22447.3|22458.1|22446.1|5
1764872710000|2025-12-04 18:25:10|22458.2|22446.2|22460.5|22448.5|22460.5|22448.5|22458.2|22446.2|5
1764872720000|2025-12-04 18:25:20|22459.3|22447.3|22460.4|22448.4|22460.4|22448.4|22457.9|22445.9|5
1764872730000|2025-12-04 18:25:30|22459.2|22447.2|22460.4|22448.4|22460.4|22448.4|22459.2|22447.2|2
1764872760000|2025-12-04 18:26:00|22459.2|22447.2|22459.2|22447.2|22459.2|22447.2|22459.2|22447.2|1
1764872770000|2025-12-04 18:26:10|22459.3|22447.3|22459.3|22447.3|22459.3|22447.3|22459.3|22447.3|2
1764872780000|2025-12-04 18:26:20|||||||||1
1764872790000|2025-12-04 18:26:30|22458|22446|22458|22446|22458.1|22446.1|22458|22446|6
1764872800000|2025-12-04 18:26:40|22458.2|22446.2|22453.1|22441.1|22458.2|22446.2|22451.8|22439.8|11
1764872810000|2025-12-04 18:26:50|22453|22441|22453.1|22441.1|22453.1|22441.1|22450.6|22438.6|9
1764872820000|2025-12-04 18:27:00|22453|22441|22448.2|22436.2|22453|22441|22448.2|22436.2|4
1764872840000|2025-12-04 18:27:20|22448|22436|22445.7|22433.7|22448|22436|22445.7|22433.7|4
1764872850000|2025-12-04 18:27:30|22445.8|22433.8|22449.4|22437.4|22449.4|22437.4|22445.7|22433.7|5
1764872860000|2025-12-04 18:27:40|22449.2|22437.2|22450.7|22438.7|22450.7|22438.7|22445.7|22433.7|13
1764872870000|2025-12-04 18:27:50|22450.9|22438.9|22454.3|22442.3|22454.3|22442.3|22450.9|22438.9|6
1764872880000|2025-12-04 18:28:00|22454.4|22442.4|22455.6|22443.6|22455.7|22443.7|22454.4|22442.4|1
1764872890000|2025-12-04 18:28:10|22459.3|22447.3|22461.8|22449.8|22461.8|22449.8|22459.3|22447.3|6
1764872900000|2025-12-04 18:28:20|22460.6|22448.6|22461.7|22449.7|22461.8|22449.8|22460.5|22448.5|2
1764872910000|2025-12-04 18:28:30|22460.5|22448.5|22463|22451|22463.1|22451.1|22460.5|22448.5|5
1764872920000|2025-12-04 18:28:40|22463.1|22451.1|22460.6|22448.6|22463.1|22451.1|22460.6|22448.6|4
1764872930000|2025-12-04 18:28:50|||||||||6
1764872940000|2025-12-04 18:29:00|22460.7|22448.7|22464.2|22452.2|22465.5|22453.5|22460.7|22448.7|6
1764872950000|2025-12-04 18:29:10|22464.3|22452.3|22466.7|22454.7|22466.7|22454.7|22464.3|22452.3|24
1764872960000|2025-12-04 18:29:20|22467.9|22455.9|22464.2|22452.2|22469.1|22457.1|22464.2|22452.2|14
1764872970000|2025-12-04 18:29:30|22461.7|22449.7|22461.7|22449.7|22461.7|22449.7|22461.7|22449.7|4
1764872990000|2025-12-04 18:29:50|22462.9|22450.9|22462.9|22450.9|22462.9|22450.9|22462.9|22450.9|1
1764873000000|2025-12-04 18:30:00|22461.7|22449.7|22462.9|22450.9|22462.9|22450.9|22461.7|22449.7|5
1764873010000|2025-12-04 18:30:10|22461.7|22449.7|22466.7|22454.7|22466.7|22454.7|22461.7|22449.7|7
1764873020000|2025-12-04 18:30:20|22469.1|22457.1|22467.9|22455.9|22469.1|22457.1|22467.9|22455.9|6
1764873030000|2025-12-04 18:30:30|22468|22456|22470.4|22458.4|22475.3|22463.3|22468|22456|6
1764873040000|2025-12-04 18:30:40|22471.6|22459.6|22474.2|22462.2|22475.3|22463.3|22471.6|22459.6|13
1764873050000|2025-12-04 18:30:50|22475.3|22463.3|22472.8|22460.8|22475.3|22463.3|22472.8|22460.8|3
1764873060000|2025-12-04 18:31:00|22474|22462|22475.3|22463.3|22475.3|22463.3|22472.8|22460.8|6
1764873070000|2025-12-04 18:31:10|22474.2|22462.2|22475.3|22463.3|22475.3|22463.3|22474.2|22462.2|3
1764873080000|2025-12-04 18:31:20|22476.6|22464.6|22475.3|22463.3|22476.6|22464.6|22474.2|22462.2|20
1764873090000|2025-12-04 18:31:30|22477.8|22465.8|22477.9|22465.9|22480.4|22468.4|22477.8|22465.8|20
1764873100000|2025-12-04 18:31:40|22479.2|22467.2|22477.9|22465.9|22479.2|22467.2|22477.9|22465.9|1
1764873110000|2025-12-04 18:31:50|22473.2|22461.2|22465.6|22453.6|22473.2|22461.2|22465.5|22453.5|21
1764873120000|2025-12-04 18:32:00|22463.2|22451.2|22460.7|22448.7|22465.6|22453.6|22457.2|22445.2|22
1764873130000|2025-12-04 18:32:10|22464.2|22452.2|22461.8|22449.8|22468.1|22456.1|22460.7|22448.7|18
1764873140000|2025-12-04 18:32:20|22460.7|22448.7|22460.7|22448.7|22464.2|22452.2|22459.5|22447.5|7
1764873150000|2025-12-04 18:32:30|22459.5|22447.5|22463.1|22451.1|22463.1|22451.1|22459.5|22447.5|2
1764873160000|2025-12-04 18:32:40|22461.9|22449.9|22460.7|22448.7|22463.1|22451.1|22460.7|22448.7|8
1764873170000|2025-12-04 18:32:50|22459.5|22447.5|22461.8|22449.8|22461.8|22449.8|22459.5|22447.5|1
1764873180000|2025-12-04 18:33:00|22464.2|22452.2|22464.3|22452.3|22465.5|22453.5|22461.8|22449.8|6
1764873190000|2025-12-04 18:33:10|22465.5|22453.5|22465.5|22453.5|22465.5|22453.5|22465.5|22453.5|0
1764873200000|2025-12-04 18:33:20|22464.3|22452.3|22454.4|22442.4|22464.3|22452.3|22454.4|22442.4|7
1764873210000|2025-12-04 18:33:30|||||||||19
1764873220000|2025-12-04 18:33:40|22454.5|22442.5|22455.7|22443.7|22455.7|22443.7|22454.5|22442.5|2
1764873230000|2025-12-04 18:33:50|||||||||1
1764873240000|2025-12-04 18:34:00|||||||||1
1764873250000|2025-12-04 18:34:10|22454.5|22442.5|22455.7|22443.7|22455.7|22443.7|22454.4|22442.4|11
1764873260000|2025-12-04 18:34:20|22455.6|22443.6|22453.1|22441.1|22455.6|22443.6|22453.1|22441.1|6
1764873270000|2025-12-04 18:34:30|22453.2|22441.2|22456.8|22444.8|22456.8|22444.8|22453.2|22441.2|5
1764873280000|2025-12-04 18:34:40|22455.7|22443.7|22448.1|22436.1|22455.7|22443.7|22444.3|22432.3|16
1764873290000|2025-12-04 18:34:50|22444.4|22432.4|22438.1|22426.1|22444.4|22432.4|22436.9|22424.9|19
1764873300000|2025-12-04 18:35:00|22440.6|22428.6|22439.5|22427.5|22441.8|22429.8|22438.1|22426.1|9
1764873310000|2025-12-04 18:35:10|22438.3|22426.3|22433.3|22421.3|22438.3|22426.3|22432.2|22420.2|6
1764873320000|2025-12-04 18:35:20|22433.2|22421.2|22423.2|22411.2|22434.5|22422.5|22423.2|22411.2|4
1764873330000|2025-12-04 18:35:30|22424.4|22412.4|22428.2|22416.2|22428.2|22416.2|22424.4|22412.4|5
1764873340000|2025-12-04 18:35:40|22427.1|22415.1|22430.7|22418.7|22430.7|22418.7|22427.1|22415.1|8
1764873350000|2025-12-04 18:35:50|22428.2|22416.2|22430.7|22418.7|22431.9|22419.9|22428.2|22416.2|6
1764873360000|2025-12-04 18:36:00|22429.4|22417.4|22429.4|22417.4|22429.4|22417.4|22429.4|22417.4|0
1764873370000|2025-12-04 18:36:10|22428.2|22416.2|22429.5|22417.5|22429.5|22417.5|22428.2|22416.2|2
1764873380000|2025-12-04 18:36:20|22430.7|22418.7|22430.7|22418.7|22430.7|22418.7|22429.5|22417.5|1
1764873400000|2025-12-04 18:36:40|22429.5|22417.5|22430.7|22418.7|22430.7|22418.7|22429.5|22417.5|9
1764873410000|2025-12-04 18:36:50|22431.9|22419.9|22440.7|22428.7|22441.8|22429.8|22431.9|22419.9|6
1764873430000|2025-12-04 18:37:10|22443|22431|22440.7|22428.7|22443.2|22431.2|22440.7|22428.7|3
1764873440000|2025-12-04 18:37:20|22435.7|22423.7|22435.7|22423.7|22435.7|22423.7|22435.7|22423.7|7
1764873450000|2025-12-04 18:37:30|22438.2|22426.2|22435.7|22423.7|22439.3|22427.3|22434.5|22422.5|4
1764873460000|2025-12-04 18:37:40|22436.9|22424.9|22438.2|22426.2|22438.2|22426.2|22436.9|22424.9|1
1764873470000|2025-12-04 18:37:50|22435.7|22423.7|22433.2|22421.2|22435.7|22423.7|22433.2|22421.2|4
1764873480000|2025-12-04 18:38:00|22434.5|22422.5|22435.8|22423.8|22437|22425|22434.5|22422.5|3
1764873490000|2025-12-04 18:38:10|22437|22425|22437|22425|22438.2|22426.2|22437|22425|3
1764873500000|2025-12-04 18:38:20|22438.2|22426.2|22438.3|22426.3|22438.3|22426.3|22437|22425|9
1764873510000|2025-12-04 18:38:30|22438.2|22426.2|22435.9|22423.9|22438.2|22426.2|22435.9|22423.9|13
1764873520000|2025-12-04 18:38:40|22434.7|22422.7|22433.4|22421.4|22435.9|22423.9|22433.3|22421.3|3
1764873530000|2025-12-04 18:38:50|||||||||1
1764873540000|2025-12-04 18:39:00|22433.2|22421.2|22430.8|22418.8|22433.2|22421.2|22430.8|22418.8|40
1764873550000|2025-12-04 18:39:10|22431.9|22419.9|22433.2|22421.2|22433.3|22421.3|22431.9|22419.9|2
1764873560000|2025-12-04 18:39:20|22433.3|22421.3|22433.1|22421.1|22434.4|22422.4|22433.1|22421.1|4
1764873570000|2025-12-04 18:39:30|22435.8|22423.8|22437|22425|22437|22425|22435.8|22423.8|76
1764873580000|2025-12-04 18:39:40|||||||||11
1764873590000|2025-12-04 18:39:50|22435.8|22423.8|22437|22425|22437|22425|22435.8|22423.8|19
1764873610000|2025-12-04 18:40:10|22436.9|22424.9|22439.5|22427.5|22439.5|22427.5|22435.7|22423.7|11
1764873620000|2025-12-04 18:40:20|22438.3|22426.3|22437|22425|22438.3|22426.3|22437|22425|4
1764873630000|2025-12-04 18:40:30|22435.8|22423.8|22437|22425|22437|22425|22435.8|22423.8|16
1764873640000|2025-12-04 18:40:40|22438.3|22426.3|22439.5|22427.5|22439.5|22427.5|22438.3|22426.3|4
1764873650000|2025-12-04 18:40:50|22440.7|22428.7|22438.3|22426.3|22440.7|22428.7|22438.3|22426.3|17
1764873660000|2025-12-04 18:41:00|22440.7|22428.7|22440.7|22428.7|22440.7|22428.7|22440.7|22428.7|1
1764873670000|2025-12-04 18:41:10|22442.2|22430.2|22444.5|22432.5|22444.5|22432.5|22442.2|22430.2|10
1764873680000|2025-12-04 18:41:20|22445.7|22433.7|22449.5|22437.5|22451.9|22439.9|22445.7|22433.7|14
1764873690000|2025-12-04 18:41:30|22449.4|22437.4|22447|22435|22449.4|22437.4|22447|22435|20
1764873700000|2025-12-04 18:41:40|22444.5|22432.5|22443.3|22431.3|22444.5|22432.5|22443.3|22431.3|22
1764873710000|2025-12-04 18:41:50|22439.7|22427.7|22441|22429|22441|22429|22439.7|22427.7|35
1764873720000|2025-12-04 18:42:00|22440.8|22428.8|22431.1|22419.1|22440.8|22428.8|22428.7|22416.7|3
1764873730000|2025-12-04 18:42:10|22431.2|22419.2|22434.8|22422.8|22434.8|22422.8|22431.2|22419.2|2
1764873740000|2025-12-04 18:42:20|22433.6|22421.6|22431.1|22419.1|22433.6|22421.6|22431.1|22419.1|0
1764873750000|2025-12-04 18:42:30|22431.2|22419.2|22436.1|22424.1|22436.1|22424.1|22431.2|22419.2|1
1764873770000|2025-12-04 18:42:50|22434.9|22422.9|22431.1|22419.1|22434.9|22422.9|22429.9|22417.9|4
1764873780000|2025-12-04 18:43:00|22429.9|22417.9|22429.9|22417.9|22429.9|22417.9|22429.9|22417.9|8
1764873790000|2025-12-04 18:43:10|22430|22418|22428.7|22416.7|22430|22418|22427.6|22415.6|7
1764873800000|2025-12-04 18:43:20|22427.5|22415.5|22433.7|22421.7|22433.7|22421.7|22427.5|22415.5|6
1764873810000|2025-12-04 18:43:30|22431.2|22419.2|22433.7|22421.7|22433.7|22421.7|22431.2|22419.2|3
1764873820000|2025-12-04 18:43:40|22431.2|22419.2|22429.9|22417.9|22431.2|22419.2|22429.9|22417.9|2
1764873830000|2025-12-04 18:43:50|22430.1|22418.1|22431.2|22419.2|22431.2|22419.2|22430.1|22418.1|3
1764873840000|2025-12-04 18:44:00|22430|22418|22425|22413|22430|22418|22425|22413|3
1764873850000|2025-12-04 18:44:10|22425.1|22413.1|22426.2|22414.2|22428.7|22416.7|22425.1|22413.1|9
1764873860000|2025-12-04 18:44:20|22425.1|22413.1|22421.3|22409.3|22425.1|22413.1|22421.3|22409.3|4
1764873870000|2025-12-04 18:44:30|22422.5|22410.5|22416.3|22404.3|22422.5|22410.5|22415.1|22403.1|10
1764873880000|2025-12-04 18:44:40|||||||||1
1764873890000|2025-12-04 18:44:50|22415.2|22403.2|22414.9|22402.9|22416.2|22404.2|22413.7|22401.7|2
1764873900000|2025-12-04 18:45:00|22416.2|22404.2|22407.5|22395.5|22416.2|22404.2|22407.4|22395.4|21
1764873910000|2025-12-04 18:45:10|22407.4|22395.4|22401.2|22389.2|22407.4|22395.4|22398.8|22386.8|48
1764873920000|2025-12-04 18:45:20|22400.1|22388.1|22400.1|22388.1|22403.7|22391.7|22400.1|22388.1|12
1764873930000|2025-12-04 18:45:30|22398.9|22386.9|22403.9|22391.9|22403.9|22391.9|22398.9|22386.9|9
1764873940000|2025-12-04 18:45:40|22403.8|22391.8|22402.7|22390.7|22403.9|22391.9|22402.7|22390.7|17
1764873950000|2025-12-04 18:45:50|22403.9|22391.9|22405.1|22393.1|22406.5|22394.5|22401.5|22389.5|2
1764873960000|2025-12-04 18:46:00|22403.9|22391.9|22395.2|22383.2|22403.9|22391.9|22395.1|22383.1|10
1764873970000|2025-12-04 18:46:10|22397.6|22385.6|22398.7|22386.7|22398.8|22386.8|22397.6|22385.6|14
1764873980000|2025-12-04 18:46:20|22396.2|22384.2|22398.7|22386.7|22398.7|22386.7|22396.2|22384.2|8
1764874000000|2025-12-04 18:46:40|22398.8|22386.8|22398.9|22386.9|22398.9|22386.9|22398.8|22386.8|4
1764874010000|2025-12-04 18:46:50|22399|22387|22401.3|22389.3|22402.6|22390.6|22399|22387|1
1764874020000|2025-12-04 18:47:00|22400.2|22388.2|22396.5|22384.5|22400.3|22388.3|22396.5|22384.5|9
1764874030000|2025-12-04 18:47:10|22397.7|22385.7|22396.6|22384.6|22397.7|22385.7|22396.5|22384.5|7
1764874040000|2025-12-04 18:47:20|22395.3|22383.3|22392.8|22380.8|22395.3|22383.3|22389|22377|6
1764874050000|2025-12-04 18:47:30|22392.9|22380.9|22389.1|22377.1|22394.1|22382.1|22389.1|22377.1|10
1764874060000|2025-12-04 18:47:40|22390.2|22378.2|22392.8|22380.8|22392.8|22380.8|22390.2|22378.2|3
1764874070000|2025-12-04 18:47:50|22392.7|22380.7|22390.3|22378.3|22392.7|22380.7|22389.1|22377.1|11
1764874090000|2025-12-04 18:48:10|22389.2|22377.2|22390.3|22378.3|22390.3|22378.3|22389.2|22377.2|0
1764874100000|2025-12-04 18:48:20|22390.2|22378.2|22386.4|22374.4|22390.3|22378.3|22385.2|22373.2|42
1764874110000|2025-12-04 18:48:30|22387.7|22375.7|22387.7|22375.7|22387.7|22375.7|22381.6|22369.6|25
1764874120000|2025-12-04 18:48:40|22390.2|22378.2|22390.3|22378.3|22390.3|22378.3|22390.2|22378.2|1
1764874130000|2025-12-04 18:48:50|22389.2|22377.2|22381.4|22369.4|22389.2|22377.2|22381.1|22369.1|23
1764874140000|2025-12-04 18:49:00|22380.2|22368.2|22381.6|22369.6|22381.6|22369.6|22380.2|22368.2|5
1764874150000|2025-12-04 18:49:10|22382.7|22370.7|22385.2|22373.2|22385.2|22373.2|22382.7|22370.7|6
1764874160000|2025-12-04 18:49:20|22385.3|22373.3|22385.2|22373.2|22385.3|22373.3|22382.9|22370.9|3
1764874170000|2025-12-04 18:49:30|22384.1|22372.1|22386.5|22374.5|22386.5|22374.5|22384.1|22372.1|0
1764874180000|2025-12-04 18:49:40|22382.7|22370.7|22385.2|22373.2|22385.2|22373.2|22381.6|22369.6|13
1764874190000|2025-12-04 18:49:50|22387.8|22375.8|22384.1|22372.1|22387.8|22375.8|22384|22372|5
1764874200000|2025-12-04 18:50:00|22386.4|22374.4|22386.6|22374.6|22386.6|22374.6|22386.4|22374.4|12
1764874210000|2025-12-04 18:50:10|22384|22372|22383.9|22371.9|22387.7|22375.7|22382.7|22370.7|24
1764874220000|2025-12-04 18:50:20|22383.8|22371.8|22383.9|22371.9|22383.9|22371.9|22381.5|22369.5|4
1764874230000|2025-12-04 18:50:30|22383.7|22371.7|22381.3|22369.3|22383.7|22371.7|22379.9|22367.9|19
1764874240000|2025-12-04 18:50:40|22380.9|22368.9|22372.6|22360.6|22380.9|22368.9|22370|22358|15
1764874250000|2025-12-04 18:50:50|22371.3|22359.3|22368.7|22356.7|22378.8|22366.8|22368.7|22356.7|16
1764874260000|2025-12-04 18:51:00|22368.8|22356.8|22372.5|22360.5|22372.5|22360.5|22367.6|22355.6|12
1764874270000|2025-12-04 18:51:10|22372.3|22360.3|22371.3|22359.3|22373.7|22361.7|22370|22358|2
1764874280000|2025-12-04 18:51:20|22370|22358|22373.7|22361.7|22374.8|22362.8|22368.8|22356.8|22
1764874290000|2025-12-04 18:51:30|22374.9|22362.9|22378.8|22366.8|22380|22368|22374.9|22362.9|9
1764874300000|2025-12-04 18:51:40|22376.1|22364.1|22379.8|22367.8|22379.8|22367.8|22376.1|22364.1|15
1764874310000|2025-12-04 18:51:50|22382.3|22370.3|22386|22374|22388.4|22376.4|22382.3|22370.3|21
1764874320000|2025-12-04 18:52:00|22383.6|22371.6|22386.1|22374.1|22387.3|22375.3|22383.6|22371.6|3
1764874330000|2025-12-04 18:52:10|22387.3|22375.3|22384.9|22372.9|22387.3|22375.3|22383.8|22371.8|5
1764874340000|2025-12-04 18:52:20|22383.8|22371.8|22381.3|22369.3|22386.2|22374.2|22381.3|22369.3|13
1764874350000|2025-12-04 18:52:30|22384.9|22372.9|22383.8|22371.8|22384.9|22372.9|22383.8|22371.8|10
1764874360000|2025-12-04 18:52:40|||||||||1
1764874370000|2025-12-04 18:52:50|22379.9|22367.9|22379.9|22367.9|22381.3|22369.3|22378.8|22366.8|7
1764874380000|2025-12-04 18:53:00|22377.5|22365.5|22375|22363|22377.5|22365.5|22375|22363|17
1764874390000|2025-12-04 18:53:10|22376.2|22364.2|22376.2|22364.2|22376.2|22364.2|22376.2|22364.2|6
1764874400000|2025-12-04 18:53:20|22377.3|22365.3|22369.9|22357.9|22377.3|22365.3|22369.9|22357.9|4
1764874410000|2025-12-04 18:53:30|22371.3|22359.3|22369.9|22357.9|22371.3|22359.3|22368.7|22356.7|5
1764874420000|2025-12-04 18:53:40|22370|22358|22368.9|22356.9|22370.1|22358.1|22368.8|22356.8|3
1764874430000|2025-12-04 18:53:50|22370.1|22358.1|22373.8|22361.8|22373.8|22361.8|22368.9|22356.9|3
1764874440000|2025-12-04 18:54:00|22373.9|22361.9|22371.3|22359.3|22373.9|22361.9|22371.3|22359.3|2
1764874450000|2025-12-04 18:54:10|22371.4|22359.4|22371.4|22359.4|22371.4|22359.4|22371.4|22359.4|0
1764874460000|2025-12-04 18:54:20|22373.9|22361.9|22373.8|22361.8|22376.3|22364.3|22373.8|22361.8|21
1764874470000|2025-12-04 18:54:30|22373.9|22361.9|22376.3|22364.3|22376.3|22364.3|22373.9|22361.9|2
1764874480000|2025-12-04 18:54:40|22377.5|22365.5|22376.3|22364.3|22377.5|22365.5|22376.3|22364.3|3
1764874490000|2025-12-04 18:54:50|||||||||1
1764874500000|2025-12-04 18:55:00|22375.2|22363.2|22378.8|22366.8|22378.9|22366.9|22375.2|22363.2|9
1764874510000|2025-12-04 18:55:10|22378.9|22366.9|22380.2|22368.2|22380.2|22368.2|22378.9|22366.9|14
1764874520000|2025-12-04 18:55:20|22379|22367|22373.8|22361.8|22379|22367|22373.8|22361.8|7
1764874530000|2025-12-04 18:55:30|||||||||2
1764874540000|2025-12-04 18:55:40|22371.3|22359.3|22375|22363|22375|22363|22371.3|22359.3|8
1764874550000|2025-12-04 18:55:50|22374.9|22362.9|22373.8|22361.8|22374.9|22362.9|22373.7|22361.7|12
1764874560000|2025-12-04 18:56:00|22372.7|22360.7|22377.7|22365.7|22377.7|22365.7|22371.3|22359.3|25
1764874580000|2025-12-04 18:56:20|22378.8|22366.8|22378.8|22366.8|22380.1|22368.1|22378.8|22366.8|2
1764874590000|2025-12-04 18:56:30|22380.1|22368.1|22388.9|22376.9|22390.2|22378.2|22380.1|22368.1|18
1764874600000|2025-12-04 18:56:40|22390.2|22378.2|22396.4|22384.4|22396.4|22384.4|22390.2|22378.2|12
1764874610000|2025-12-04 18:56:50|22396.3|22384.3|22399.9|22387.9|22399.9|22387.9|22396.3|22384.3|6
1764874620000|2025-12-04 18:57:00|22400.1|22388.1|22408.8|22396.8|22408.8|22396.8|22400.1|22388.1|30
1764874630000|2025-12-04 18:57:10|22409.9|22397.9|22413.7|22401.7|22415|22403|22406.3|22394.3|23
1764874640000|2025-12-04 18:57:20|22412.5|22400.5|22414.9|22402.9|22414.9|22402.9|22411.3|22399.3|3
1764874650000|2025-12-04 18:57:30|22415|22403|22413.8|22401.8|22415|22403|22411.2|22399.2|6
1764874660000|2025-12-04 18:57:40|22421.2|22409.2|22421.3|22409.3|22421.3|22409.3|22418.7|22406.7|9
1764874670000|2025-12-04 18:57:50|22421.2|22409.2|22421.2|22409.2|22421.3|22409.3|22421.2|22409.2|14
1764874680000|2025-12-04 18:58:00|22423.8|22411.8|22427.4|22415.4|22427.4|22415.4|22422.4|22410.4|34
1764874690000|2025-12-04 18:58:10|22431|22419|22431.2|22419.2|22434.9|22422.9|22429.9|22417.9|46
1764874700000|2025-12-04 18:58:20|22432.4|22420.4|22423.6|22411.6|22432.4|22420.4|22423.6|22411.6|26
1764874710000|2025-12-04 18:58:30|22424.8|22412.8|22423.6|22411.6|22424.9|22412.9|22423.5|22411.5|22
1764874720000|2025-12-04 18:58:40|22422.4|22410.4|22423.6|22411.6|22423.6|22411.6|22419.9|22407.9|6
1764874730000|2025-12-04 18:58:50|22422.4|22410.4|22421.3|22409.3|22427.3|22415.3|22421.3|22409.3|23
1764874740000|2025-12-04 18:59:00|22422.5|22410.5|22426.3|22414.3|22426.3|22414.3|22422.5|22410.5|24
1764874750000|2025-12-04 18:59:10|22426.2|22414.2|22433.4|22421.4|22433.4|22421.4|22426.1|22414.1|24
1764874760000|2025-12-04 18:59:20|22436|22424|22431|22419|22438.5|22426.5|22431|22419|39
1764874770000|2025-12-04 18:59:30|22428.7|22416.7|22408.7|22396.7|22428.7|22416.7|22407.4|22395.4|175
1764874780000|2025-12-04 18:59:40|22409.9|22397.9|22407.6|22395.6|22418.8|22406.8|22407.6|22395.6|157
1764874790000|2025-12-04 18:59:50|22408.8|22396.8|22415.3|22403.3|22415.3|22403.3|22407.8|22395.8|253
1764874800000|2025-12-04 19:00:00|22417.8|22405.8|22421.1|22409.1|22426.2|22414.2|22417.8|22405.8|48
1764874810000|2025-12-04 19:00:10|22422.4|22410.4|22427.4|22415.4|22429.9|22417.9|22422.4|22410.4|31
1764874820000|2025-12-04 19:00:20|22426.2|22414.2|22435.9|22423.9|22435.9|22423.9|22426.2|22414.2|28
1764874830000|2025-12-04 19:00:30|22436|22424|22433.5|22421.5|22436|22424|22433.5|22421.5|5
1764874840000|2025-12-04 19:00:40|22433.7|22421.7|22438.4|22426.4|22438.4|22426.4|22433.7|22421.7|15
1764874850000|2025-12-04 19:00:50|22438.5|22426.5|22437.5|22425.5|22439.9|22427.9|22437.2|22425.2|33
1764874860000|2025-12-04 19:01:00|22437.2|22425.2|22437.2|22425.2|22437.2|22425.2|22437.2|22425.2|10
1764874870000|2025-12-04 19:01:10|22437.1|22425.1|22437.2|22425.2|22437.2|22425.2|22437.1|22425.1|16
1764874890000|2025-12-04 19:01:30|22437.1|22425.1|22435.9|22423.9|22437.1|22425.1|22434.8|22422.8|25
1764874900000|2025-12-04 19:01:40|22434.7|22422.7|22437.2|22425.2|22437.2|22425.2|22434.6|22422.6|3
1764874910000|2025-12-04 19:01:50|22435.9|22423.9|22434.7|22422.7|22435.9|22423.9|22434.7|22422.7|2
1764874920000|2025-12-04 19:02:00|22437.2|22425.2|22437.2|22425.2|22437.2|22425.2|22437.2|22425.2|4
1764874930000|2025-12-04 19:02:10|22437.3|22425.3|22437.3|22425.3|22437.3|22425.3|22437.3|22425.3|27
1764874940000|2025-12-04 19:02:20|22437.4|22425.4|22443.4|22431.4|22443.4|22431.4|22437.4|22425.4|5
1764874950000|2025-12-04 19:02:30|22440.9|22428.9|22440.9|22428.9|22441|22429|22440.9|22428.9|4
1764874960000|2025-12-04 19:02:40|22439.7|22427.7|22437.3|22425.3|22439.8|22427.8|22437.3|22425.3|3
1764874970000|2025-12-04 19:02:50|22438.4|22426.4|22441|22429|22442.2|22430.2|22438.4|22426.4|9
1764874980000|2025-12-04 19:03:00|||||||||37
1764874990000|2025-12-04 19:03:10|22439.9|22427.9|22442.2|22430.2|22442.2|22430.2|22438.4|22426.4|3
1764875000000|2025-12-04 19:03:20|22442.4|22430.4|22442.4|22430.4|22442.4|22430.4|22442.4|22430.4|12
1764875010000|2025-12-04 19:03:30|22442.3|22430.3|22437.4|22425.4|22442.3|22430.3|22437.4|22425.4|15
1764875020000|2025-12-04 19:03:40|22438.7|22426.7|22432.4|22420.4|22438.7|22426.7|22432.4|22420.4|9
1764875030000|2025-12-04 19:03:50|22432.3|22420.3|22432.5|22420.5|22432.5|22420.5|22432.3|22420.3|32
1764875040000|2025-12-04 19:04:00|22432.4|22420.4|22426.4|22414.4|22432.5|22420.5|22426.4|22414.4|11
1764875050000|2025-12-04 19:04:10|22426.3|22414.3|22426.4|22414.4|22426.4|22414.4|22425.1|22413.1|22
1764875060000|2025-12-04 19:04:20|22426.3|22414.3|22419|22407|22426.3|22414.3|22419|22407|20
1764875070000|2025-12-04 19:04:30|22418.9|22406.9|22418.9|22406.9|22422.5|22410.5|22417.6|22405.6|27
1764875080000|2025-12-04 19:04:40|22420.1|22408.1|22420.3|22408.3|22422.7|22410.7|22418.9|22406.9|9
1764875090000|2025-12-04 19:04:50|22422.6|22410.6|22416.1|22404.1|22423.9|22411.9|22416.1|22404.1|17
1764945000000|2025-12-05 14:30:00|22506.8|22494.8|22543.5|22531.5|22543.5|22531.5|22489.8|22474.5|129
1764945010000|2025-12-05 14:30:10|22544.8|22532.8|22544.6|22532.6|22557|22545|22536|22524|58
1764945020000|2025-12-05 14:30:20|22544.5|22532.5|22573.9|22561.9|22573.9|22561.9|22544.5|22532.5|46
1764945030000|2025-12-05 14:30:30|22572.7|22560.7|22580.5|22568.5|22585.3|22573.3|22570.3|22558.3|63
1764945040000|2025-12-05 14:30:40|22580.6|22568.6|22585.7|22573.7|22593.2|22581.2|22579.3|22567.3|34
1764945050000|2025-12-05 14:30:50|22585.8|22573.8|22600.7|22588.7|22601.9|22589.9|22585.8|22573.8|36
1764945060000|2025-12-05 14:31:00|22605.7|22593.7|22611.4|22599.4|22612.7|22600.7|22595.3|22583.3|61
1764945070000|2025-12-05 14:31:10|22612.7|22600.7|22627.4|22615.4|22627.4|22615.4|22612.6|22600.6|65
1764945080000|2025-12-05 14:31:20|22622.3|22610.3|22632.6|22620.6|22633.7|22621.7|22620|22608|67
1764945090000|2025-12-05 14:31:30|22630.2|22618.2|22627.7|22615.7|22641.2|22629.2|22627.7|22615.7|69
1764945100000|2025-12-05 14:31:40|22627.6|22615.6|22629.6|22617.6|22635.8|22623.8|22616.3|22604.3|48
1764945110000|2025-12-05 14:31:50|22629.8|22617.8|22616.3|22604.3|22635.9|22623.9|22616.3|22604.3|67
1764945120000|2025-12-05 14:32:00|22622.7|22610.7|22622.6|22610.6|22630.1|22618.1|22619|22607|41
1764945130000|2025-12-05 14:32:10|22623.7|22611.7|22602.9|22590.9|22625.2|22613.2|22597.9|22585.9|46
1764945140000|2025-12-05 14:32:20|22603|22591|22590.4|22578.4|22604.1|22592.1|22585.5|22573.5|27
1764945150000|2025-12-05 14:32:30|22591.5|22579.5|22599|22587|22604.3|22589.4|22590.4|22578.4|35
1764945160000|2025-12-05 14:32:40|22597.8|22585.8|22599.2|22587.2|22604.3|22590.9|22591.6|22579.6|47
1764945170000|2025-12-05 14:32:50|22598.1|22586.1|22589.3|22577.3|22604.8|22592.3|22589.3|22577.3|23
1764945180000|2025-12-05 14:33:00|22588.2|22576.2|22595.6|22583.6|22598.5|22583.7|22585.7|22572.2|36
1764945190000|2025-12-05 14:33:10|22596|22584|22604.3|22592.3|22605.7|22593.7|22596|22584|21
1764945200000|2025-12-05 14:33:20|22610.1|22598.1|22614.2|22602.2|22615.5|22603.5|22609.2|22597.2|22
1764945210000|2025-12-05 14:33:30|22614.3|22602.3|22611.5|22599.5|22618.1|22606.1|22611.5|22599.5|9
1764945220000|2025-12-05 14:33:40|22612.7|22600.7|22609|22597|22615.2|22603.2|22605.4|22593.4|14
1764945230000|2025-12-05 14:33:50|22610.3|22598.3|22619|22607|22619|22607|22609|22597|67
1764945240000|2025-12-05 14:34:00|22620.2|22608.2|22620.3|22608.3|22620.3|22608.3|22619.1|22607.1|9
1764945250000|2025-12-05 14:34:10|22621.4|22609.4|22632.1|22620.1|22633.2|22621.2|22621.4|22609.4|10
1764945260000|2025-12-05 14:34:20|22632.2|22620.2|22627|22615|22632.2|22620.2|22626|22614|12
1764945270000|2025-12-05 14:34:30|22626|22614|22619.8|22607.8|22629.7|22617.7|22618.5|22606.5|15
1764945280000|2025-12-05 14:34:40|22620.9|22608.9|22619.7|22607.7|22623.3|22611.3|22613.5|22601.5|18
1764945290000|2025-12-05 14:34:50|22621|22609|22622.1|22610.1|22624.8|22612.8|22619.6|22607.6|18
1764945300000|2025-12-05 14:35:00|22620.9|22608.9|22624.3|22612.3|22624.7|22612.7|22607.3|22595.3|34
1764945310000|2025-12-05 14:35:10|22620.8|22608.8|22612.1|22600.1|22620.8|22608.8|22612.1|22600.1|6
1764945320000|2025-12-05 14:35:20|22612|22600|22604.8|22592.8|22612|22600|22599.9|22587.9|37
1764945330000|2025-12-05 14:35:30|22607.1|22595.1|22619.7|22607.7|22619.7|22607.7|22606.1|22594.1|26
1764945340000|2025-12-05 14:35:40|22619.8|22607.8|22617.3|22605.3|22619.8|22607.8|22617.3|22605.3|4
1764945350000|2025-12-05 14:35:50|22616.1|22604.1|22624.8|22612.8|22629.7|22617.7|22616.1|22604.1|14
1764945360000|2025-12-05 14:36:00|22623.6|22611.6|22630|22618|22631.2|22619.2|22623.6|22611.6|33
1764945370000|2025-12-05 14:36:10|22629.9|22617.9|22622.5|22610.5|22631.2|22619.2|22622.5|22610.5|15
1764945380000|2025-12-05 14:36:20|22622.6|22610.6|22622.5|22610.5|22625|22613|22622.5|22610.5|5
1764945390000|2025-12-05 14:36:30|22623.7|22611.7|22617.6|22605.6|22623.7|22611.7|22617.6|22605.6|13
1764945400000|2025-12-05 14:36:40|22607.7|22595.7|22595.2|22583.2|22607.7|22595.7|22595.2|22583.2|12
1764945410000|2025-12-05 14:36:50|22592.9|22580.9|22585.3|22573.3|22592.9|22580.9|22585.3|22573.3|13
1764945420000|2025-12-05 14:37:00|22592.6|22580.6|22595|22583|22597.6|22585.6|22591.4|22579.4|6
1764945430000|2025-12-05 14:37:10|22593.8|22581.8|22595|22583|22597.4|22585.4|22593.8|22581.8|4
1764945440000|2025-12-05 14:37:20|22596.1|22584.1|22596.2|22584.2|22596.4|22584.4|22595|22583|7
1764945450000|2025-12-05 14:37:30|22596.1|22584.1|22592.7|22580.7|22598.4|22586.4|22592.7|22580.7|5
1764945460000|2025-12-05 14:37:40|22592.6|22580.6|22590.2|22578.2|22593.7|22581.7|22590.2|22578.2|13
1764945470000|2025-12-05 14:37:50|22590.3|22578.3|22595.1|22583.1|22595.1|22583.1|22588.9|22576.9|21
1764945480000|2025-12-05 14:38:00|22595|22583|22594.9|22582.9|22595|22583|22593.6|22581.6|34
1764945490000|2025-12-05 14:38:10|22596|22584|22597.2|22585.2|22602.4|22590.4|22593.5|22581.5|16
1764945500000|2025-12-05 14:38:20|22597.3|22585.3|22602.1|22590.1|22602.1|22590.1|22597.3|22585.3|25
1764945510000|2025-12-05 14:38:30|22600.7|22588.7|22612.1|22600.1|22612.1|22600.1|22600.7|22588.7|37
1764945520000|2025-12-05 14:38:40|22613.2|22601.2|22618.3|22606.3|22618.3|22606.3|22613.2|22601.2|12
1764945530000|2025-12-05 14:38:50|22616|22604|22622.2|22610.2|22622.2|22610.2|22616|22604|45
1764945540000|2025-12-05 14:39:00|22622.1|22610.1|22617.1|22605.1|22622.1|22610.1|22613.3|22601.3|16
1764945550000|2025-12-05 14:39:10|22618.3|22606.3|22617.1|22605.1|22619.6|22607.6|22617.1|22605.1|2
1764945560000|2025-12-05 14:39:20|22618.3|22606.3|22614.6|22602.6|22618.3|22606.3|22613.3|22601.3|4
1764945570000|2025-12-05 14:39:30|22613.3|22601.3|22600.8|22588.8|22613.3|22601.3|22600.8|22588.8|33
1764945580000|2025-12-05 14:39:40|22600.9|22588.9|22602.2|22590.2|22602.2|22590.2|22598.6|22586.6|7
1764945590000|2025-12-05 14:39:50|22604.5|22592.5|22602.2|22590.2|22604.7|22592.7|22601|22589|11
1764945600000|2025-12-05 14:40:00|22603.4|22591.4|22607.2|22595.2|22607.2|22595.2|22603.4|22591.4|3
1764945610000|2025-12-05 14:40:10|22604.8|22592.8|22607.4|22595.4|22609.8|22597.8|22603.6|22591.6|17
1764945620000|2025-12-05 14:40:20|22606.2|22594.2|22597.4|22585.4|22607.4|22595.4|22597.4|22585.4|16
1764945630000|2025-12-05 14:40:30|22596.2|22584.2|22590.9|22578.9|22599.7|22587.7|22590.8|22578.8|42
1764945640000|2025-12-05 14:40:40|22589.8|22577.8|22594.7|22582.7|22594.8|22582.8|22584.9|22572.9|11
1764945650000|2025-12-05 14:40:50|22595.1|22583.1|22599.6|22587.6|22603.7|22591.3|22594.8|22582.8|22
1764945660000|2025-12-05 14:41:00|22600.7|22588.7|22613.4|22601.4|22617.1|22605.1|22600.7|22588.7|39
1764945670000|2025-12-05 14:41:10|22610.9|22598.9|22603.2|22591.2|22612.1|22600.1|22603.2|22591.2|13
1764945680000|2025-12-05 14:41:20|22603.3|22591.3|22599.4|22587.4|22604.5|22592.5|22599.4|22587.4|5
1764945690000|2025-12-05 14:41:30|22603.1|22591.1|22607|22595|22609.3|22597.3|22600.6|22588.6|19
1764945700000|2025-12-05 14:41:40|22608.2|22596.2|22611.9|22599.9|22611.9|22599.9|22608.2|22596.2|12
1764945710000|2025-12-05 14:41:50|22608|22596|22616.8|22604.8|22616.8|22604.8|22606.8|22594.8|18
1764945720000|2025-12-05 14:42:00|22616.9|22604.9|22612|22600|22617.1|22605.1|22610.9|22598.9|12
1764945730000|2025-12-05 14:42:10|22610.8|22598.8|22617.1|22605.1|22617.1|22605.1|22610.6|22598.6|16
1764945740000|2025-12-05 14:42:20|22615.9|22603.9|22617.1|22605.1|22617.2|22605.2|22614.8|22602.8|4
1764945750000|2025-12-05 14:42:30|22624.8|22612.8|22619.9|22607.9|22624.8|22612.8|22619.9|22607.9|22
1764945760000|2025-12-05 14:42:40|22616.4|22604.4|22614.5|22602.5|22617.3|22605.3|22614.5|22602.5|10
1764945770000|2025-12-05 14:42:50|22614.6|22602.6|22614.7|22602.7|22616.9|22604.9|22614.6|22602.6|5
1764945780000|2025-12-05 14:43:00|22614.6|22602.6|22621.1|22609.1|22621.1|22609.1|22613.4|22601.4|6
1764945790000|2025-12-05 14:43:10|22622.3|22610.3|22627|22615|22627.1|22615.1|22622.3|22610.3|1
1764945800000|2025-12-05 14:43:20|22630.5|22618.5|22627.2|22615.2|22630.5|22618.5|22625.9|22613.9|10
1764945810000|2025-12-05 14:43:30|22627.3|22615.3|22624.5|22612.5|22630.8|22618.8|22624.5|22612.5|25
1764945820000|2025-12-05 14:43:40|22623.3|22611.3|22619.6|22607.6|22623.3|22611.3|22618.3|22606.3|8
1764945830000|2025-12-05 14:43:50|||||||||3
1764945840000|2025-12-05 14:44:00|22619.5|22607.5|22613.2|22601.2|22619.5|22607.5|22613.2|22601.2|43
1764945850000|2025-12-05 14:44:10|22604.6|22592.6|22614.4|22602.4|22614.5|22602.5|22603.3|22591.3|51
1764945860000|2025-12-05 14:44:20|22607.1|22595.1|22604.6|22592.6|22610.7|22598.7|22604.6|22592.6|17
1764945870000|2025-12-05 14:44:30|22602.2|22590.2|22599.6|22587.6|22602.2|22590.2|22598.7|22586.7|6
1764945880000|2025-12-05 14:44:40|22600.8|22588.8|22604.6|22592.6|22604.6|22592.6|22600.8|22588.8|4
1764945890000|2025-12-05 14:44:50|22603.4|22591.4|22604.8|22592.8|22605.9|22593.9|22603.4|22591.4|2
1764945900000|2025-12-05 14:45:00|22603.6|22591.6|22598.5|22586.5|22607.3|22595.3|22598.5|22586.5|18
1764945910000|2025-12-05 14:45:10|22599.7|22587.7|22606|22594|22606|22594|22599.7|22587.7|18
1764945920000|2025-12-05 14:45:20|22608.5|22596.5|22603.7|22591.7|22608.7|22596.7|22603.7|22591.7|26
1764945930000|2025-12-05 14:45:30|22604.9|22592.9|22606.2|22594.2|22606.2|22594.2|22604.9|22592.9|3
1764945940000|2025-12-05 14:45:40|22603.9|22591.9|22617.2|22605.2|22618.7|22606.7|22603.9|22591.9|38
1764945950000|2025-12-05 14:45:50|22617.3|22605.3|22613.5|22601.5|22617.3|22605.3|22612.4|22600.4|6
1764945960000|2025-12-05 14:46:00|22612.4|22600.4|22617.2|22605.2|22617.2|22605.2|22611.2|22599.2|5
1764945970000|2025-12-05 14:46:10|22617.3|22605.3|22618.5|22606.5|22618.5|22606.5|22616.1|22604.1|9
1764945980000|2025-12-05 14:46:20|22619.8|22607.8|22619.8|22607.8|22620.9|22608.9|22618.6|22606.6|11
1764945990000|2025-12-05 14:46:30|22618.6|22606.6|22619.8|22607.8|22619.8|22607.8|22618.6|22606.6|4
1764946000000|2025-12-05 14:46:40|22621|22609|22619.6|22607.6|22622.1|22610.1|22618.4|22606.4|9
1764946010000|2025-12-05 14:46:50|22622|22610|22624.5|22612.5|22628.3|22616.3|22622|22610|12
1764946020000|2025-12-05 14:47:00|22624.6|22612.6|22627|22615|22627|22615|22623.3|22611.3|5
1764946030000|2025-12-05 14:47:10|22627.1|22615.1|22627.1|22615.1|22627.1|22615.1|22627.1|22615.1|1
1764946040000|2025-12-05 14:47:20|22626.8|22614.8|22625.4|22613.4|22626.8|22614.8|22625.4|22613.4|15
1764946050000|2025-12-05 14:47:30|22624.3|22612.3|22617|22605|22624.4|22612.4|22615.8|22603.8|4
1764946060000|2025-12-05 14:47:40|22618.3|22606.3|22607.2|22595.2|22618.3|22606.3|22604.9|22592.9|18
1764946070000|2025-12-05 14:47:50|22607.4|22595.4|22614.4|22602.4|22614.4|22602.4|22607.4|22595.4|17
1764946080000|2025-12-05 14:48:00|22616.8|22604.8|22614.4|22602.4|22616.8|22604.8|22614.4|22602.4|3
1764946090000|2025-12-05 14:48:10|22613.2|22601.2|22614.4|22602.4|22614.4|22602.4|22613.2|22601.2|0
1764946100000|2025-12-05 14:48:20|22614.3|22602.3|22616.8|22604.8|22616.8|22604.8|22614.3|22602.3|0
1764946110000|2025-12-05 14:48:30|22617|22605|22611.8|22599.8|22619.4|22607.4|22611.8|22599.8|15
1764946120000|2025-12-05 14:48:40|22612.9|22600.9|22614.4|22602.4|22614.4|22602.4|22612.9|22600.9|2
1764946130000|2025-12-05 14:48:50|22617|22605|22620.4|22608.4|22620.4|22608.4|22616.8|22604.8|7
1764946140000|2025-12-05 14:49:00|22620.5|22608.5|22620.5|22608.5|22622.9|22610.9|22620.4|22608.4|4
1764946150000|2025-12-05 14:49:10|22620.6|22608.6|22613.1|22601.1|22620.6|22608.6|22613.1|22601.1|9
1764946160000|2025-12-05 14:49:20|22614.4|22602.4|22599.6|22587.6|22614.5|22602.5|22599.6|22587.6|8
1764946170000|2025-12-05 14:49:30|22599.7|22587.7|22592.1|22580.1|22599.7|22587.7|22584.8|22572.8|25
1764946180000|2025-12-05 14:49:40|22592.3|22580.3|22598.3|22586.3|22599.6|22587.6|22592.3|22580.3|16
1764946190000|2025-12-05 14:49:50|22599.6|22587.6|22602.3|22590.3|22604.5|22592.5|22598.4|22586.4|15
1764946200000|2025-12-05 14:50:00|22602.2|22590.2|22602.1|22590.1|22603.4|22591.4|22600.8|22588.8|10
1764946210000|2025-12-05 14:50:10|22602|22590|22602.1|22590.1|22602.1|22590.1|22600.8|22588.8|2
1764946230000|2025-12-05 14:50:30|22600.7|22588.7|22602.1|22590.1|22602.2|22590.2|22599.6|22587.6|9
1764946240000|2025-12-05 14:50:40|22603.4|22591.4|22607.1|22595.1|22609.5|22597.5|22603.4|22591.4|1
1764946250000|2025-12-05 14:50:50|22607|22595|22597.5|22585.5|22610.6|22598.6|22597.5|22585.5|8
1764946260000|2025-12-05 14:51:00|22597.4|22585.4|22592.5|22580.5|22600|22588|22590|22578|21
1764946270000|2025-12-05 14:51:10|22590.2|22578.2|22594.8|22582.8|22596|22584|22590|22578|4
1764946280000|2025-12-05 14:51:20|22588.4|22576.4|22590.9|22578.9|22590.9|22578.9|22588.4|22576.4|6
1764946290000|2025-12-05 14:51:30|22589.8|22577.8|22584.9|22572.9|22589.8|22577.8|22584.9|22572.9|9
1764946300000|2025-12-05 14:51:40|22587.2|22575.2|22586.1|22574.1|22588.5|22576.5|22586|22574|5
1764946310000|2025-12-05 14:51:50|22587.3|22575.3|22593.3|22581.3|22593.3|22581.3|22587.3|22575.3|4
1764946320000|2025-12-05 14:52:00|22592.2|22580.2|22586|22574|22593.4|22581.4|22586|22574|2
1764946330000|2025-12-05 14:52:10|22587.2|22575.2|22587.3|22575.3|22588.6|22576.6|22586.3|22574.3|5
1764946340000|2025-12-05 14:52:20|22586.1|22574.1|22591.1|22579.1|22592.3|22580.3|22586|22574|6
1764946350000|2025-12-05 14:52:30|22589.9|22577.9|22589.9|22577.9|22592.3|22580.3|22589.9|22577.9|12
1764946360000|2025-12-05 14:52:40|22591.1|22579.1|22598.5|22586.5|22598.5|22586.5|22591.1|22579.1|2
1764946370000|2025-12-05 14:52:50|22598.6|22586.6|22602.4|22590.4|22602.4|22590.4|22598.6|22586.6|4
1764946380000|2025-12-05 14:53:00|22603.6|22591.6|22602.4|22590.4|22603.7|22591.7|22602.4|22590.4|2
1764946390000|2025-12-05 14:53:10|22602.6|22590.6|22604.9|22592.9|22604.9|22592.9|22602.6|22590.6|2
1764946400000|2025-12-05 14:53:20|22603.6|22591.6|22602.4|22590.4|22603.6|22591.6|22602.4|22590.4|2
1764946410000|2025-12-05 14:53:30|22602.3|22590.3|22605.9|22593.9|22606|22594|22602.3|22590.3|4
1764946420000|2025-12-05 14:53:40|22606|22594|22604.8|22592.8|22606|22594|22603.5|22591.5|0
1764946430000|2025-12-05 14:53:50|22603.4|22591.4|22603.4|22591.4|22603.4|22591.4|22603.4|22591.4|1
1764946440000|2025-12-05 14:54:00|22603.3|22591.3|22599.8|22587.8|22603.4|22591.4|22599.8|22587.8|3
1764946450000|2025-12-05 14:54:10|22602.2|22590.2|22595|22583|22602.2|22590.2|22595|22583|6
1764946460000|2025-12-05 14:54:20|22596.1|22584.1|22599.8|22587.8|22599.8|22587.8|22594.7|22582.7|7
1764946470000|2025-12-05 14:54:30|22598.5|22586.5|22598.4|22586.4|22598.5|22586.5|22597.3|22585.3|0
1764946480000|2025-12-05 14:54:40|22599.8|22587.8|22597.3|22585.3|22599.8|22587.8|22597.3|22585.3|3
1764946490000|2025-12-05 14:54:50|22596|22584|22597.3|22585.3|22597.3|22585.3|22596|22584|1
1764946500000|2025-12-05 14:55:00|22597.2|22585.2|22595|22583|22599.7|22587.7|22595|22583|12
1764946510000|2025-12-05 14:55:10|22594.8|22582.8|22593.4|22581.4|22597.1|22585.1|22592.4|22580.4|5
1764946520000|2025-12-05 14:55:20|22593.3|22581.3|22589.9|22577.9|22593.3|22581.3|22589.6|22577.6|6
1764946530000|2025-12-05 14:55:30|22589.6|22577.6|22596.4|22584.4|22596.4|22584.4|22589.6|22577.6|7
1764946540000|2025-12-05 14:55:40|22601|22589|22594.8|22582.8|22601|22589|22594.8|22582.8|3
1764946550000|2025-12-05 14:55:50|22598.4|22586.4|22598.5|22586.5|22599.7|22587.7|22598.4|22586.4|1
1764946560000|2025-12-05 14:56:00|22597.5|22585.5|22604.6|22592.6|22607.1|22595.1|22595.9|22583.9|13
1764946570000|2025-12-05 14:56:10|22605.7|22593.7|22605.9|22593.9|22605.9|22593.9|22604.6|22592.6|0
1764946580000|2025-12-05 14:56:20|22607.1|22595.1|22606.9|22594.9|22609.5|22597.5|22606.9|22594.9|7
1764946590000|2025-12-05 14:56:30|22607.1|22595.1|22607|22595|22607.1|22595.1|22607|22595|4
1764946600000|2025-12-05 14:56:40|22605.7|22593.7|22610.6|22598.6|22610.6|22598.6|22605.7|22593.7|6
1764946610000|2025-12-05 14:56:50|22610.5|22598.5|22609.4|22597.4|22611.9|22599.9|22609.4|22597.4|16
1764946620000|2025-12-05 14:57:00|22609.5|22597.5|22617.1|22605.1|22619.5|22607.5|22609.5|22597.5|9
1764946630000|2025-12-05 14:57:10|22617|22605|22614.6|22602.6|22617|22605|22614.6|22602.6|2
1764946640000|2025-12-05 14:57:20|22613.4|22601.4|22617.1|22605.1|22617.1|22605.1|22612.1|22600.1|7
1764946650000|2025-12-05 14:57:30|22617.2|22605.2|22617.1|22605.1|22617.2|22605.2|22617.1|22605.1|2
1764946660000|2025-12-05 14:57:40|22615.9|22603.9|22616.9|22604.9|22619.6|22607.6|22615.9|22603.9|4
1764946670000|2025-12-05 14:57:50|22617|22605|22616.9|22604.9|22619.4|22607.4|22616.9|22604.9|3
1764946680000|2025-12-05 14:58:00|22618|22606|22620.8|22608.8|22623.3|22611.3|22615.8|22603.8|14
1764946690000|2025-12-05 14:58:10|22620.7|22608.7|22620.8|22608.8|22622|22610|22620.7|22608.7|5
1764946700000|2025-12-05 14:58:20|22617.1|22605.1|22619.6|22607.6|22619.6|22607.6|22617|22605|7
1764946710000|2025-12-05 14:58:30|22620.7|22608.7|22618.1|22606.1|22620.7|22608.7|22618.1|22606.1|9
1764946720000|2025-12-05 14:58:40|22619.5|22607.5|22619.6|22607.6|22621.9|22609.9|22618.1|22606.1|9
1764946730000|2025-12-05 14:58:50|22620.7|22608.7|22621.9|22609.9|22623|22611|22620.7|22608.7|6
1764946740000|2025-12-05 14:59:00|22620.6|22608.6|22622|22610|22622|22610|22620.6|22608.6|1
1764946750000|2025-12-05 14:59:10|22621.9|22609.9|22621.9|22609.9|22623.1|22611.1|22621.9|22609.9|26
1764946760000|2025-12-05 14:59:20|22622|22610|22620.7|22608.7|22622|22610|22618.1|22606.1|7
1764946770000|2025-12-05 14:59:30|22619.4|22607.4|22619.4|22607.4|22620.7|22608.7|22619.4|22607.4|3
1764946780000|2025-12-05 14:59:40|22619.2|22607.2|22616.9|22604.9|22619.2|22607.2|22615.6|22603.6|23
1764946790000|2025-12-05 14:59:50|22618|22606|22614.3|22602.3|22618|22606|22614.3|22602.3|7
1764946800000|2025-12-05 15:00:00|22614.4|22602.4|22607|22595|22614.4|22602.4|22605.7|22593.7|14
1764946810000|2025-12-05 15:00:10|22608.2|22596.2|22607|22595|22611.9|22599.9|22607|22595|3
1764946820000|2025-12-05 15:00:20|22608.1|22596.1|22607|22595|22610.7|22598.7|22607|22595|3
1764946830000|2025-12-05 15:00:30|22608.1|22596.1|22608.2|22596.2|22608.2|22596.2|22607|22595|3
1764946840000|2025-12-05 15:00:40|22609.4|22597.4|22619.1|22607.1|22619.1|22607.1|22609.4|22597.4|9
1764946850000|2025-12-05 15:00:50|22619.2|22607.2|22621.8|22609.8|22626.7|22614.7|22619.2|22607.2|15
1764946860000|2025-12-05 15:01:00|22624.2|22612.2|22624.1|22612.1|22624.2|22612.2|22620.4|22608.4|9
1764946870000|2025-12-05 15:01:10|22624.2|22612.2|22622.1|22610.1|22624.6|22612.6|22620.6|22608.6|18
1764946880000|2025-12-05 15:01:20|22623.3|22611.3|22622|22610|22623.3|22611.3|22620.7|22608.7|3
1764946890000|2025-12-05 15:01:30|22622.1|22610.1|22624.3|22612.3|22626.6|22614.6|22622|22610|4
1764946900000|2025-12-05 15:01:40|22624.2|22612.2|22626.7|22614.7|22629.1|22617.1|22623|22611|6
1764946910000|2025-12-05 15:01:50|22626.6|22614.6|22625.3|22613.3|22626.6|22614.6|22625.2|22613.2|5
1764946920000|2025-12-05 15:02:00|22625.2|22613.2|22625.2|22613.2|22627.8|22615.8|22622.9|22610.9|20
1764946930000|2025-12-05 15:02:10|22622.9|22610.9|22624.1|22612.1|22624.1|22612.1|22622.8|22610.8|1
1764946940000|2025-12-05 15:02:20|22624.2|22612.2|22622.9|22610.9|22624.2|22612.2|22621.6|22609.6|9
1764946950000|2025-12-05 15:02:30|22622.8|22610.8|22622.7|22610.7|22622.8|22610.8|22620.4|22608.4|2
1764946960000|2025-12-05 15:02:40|22622.8|22610.8|22633.5|22621.5|22633.6|22621.6|22622.8|22610.8|36
1764946970000|2025-12-05 15:02:50|22633.6|22621.6|22634.7|22622.7|22634.7|22622.7|22632.3|22620.3|12
1764946980000|2025-12-05 15:03:00|22634.8|22622.8|22633.3|22621.3|22636|22624|22632.1|22620.1|25
1764946990000|2025-12-05 15:03:10|22632.1|22620.1|22638.3|22626.3|22638.3|22626.3|22632.1|22620.1|3
1764947000000|2025-12-05 15:03:20|22638.5|22626.5|22639.7|22627.7|22639.7|22627.7|22638.5|22626.5|8
1764947010000|2025-12-05 15:03:30|22639.6|22627.6|22650.9|22638.9|22653.3|22641.3|22639.6|22627.6|32
1764947020000|2025-12-05 15:03:40|22652|22640|22650.7|22638.7|22653.2|22641.2|22650.7|22638.7|9
1764947030000|2025-12-05 15:03:50|22653|22641|22650.6|22638.6|22653.1|22641.1|22650.6|22638.6|4
1764947040000|2025-12-05 15:04:00|22651.7|22639.7|22650.5|22638.5|22651.7|22639.7|22650.5|22638.5|1
1764947050000|2025-12-05 15:04:10|22649.2|22637.2|22653.1|22641.1|22653.1|22641.1|22649.2|22637.2|4
1764947060000|2025-12-05 15:04:20|22655.6|22643.6|22650.5|22638.5|22655.7|22643.7|22650.5|22638.5|9
1764947070000|2025-12-05 15:04:30|22649.2|22637.2|22660.7|22648.7|22661.9|22649.9|22647.9|22635.9|31
1764947080000|2025-12-05 15:04:40|22660.5|22648.5|22655.9|22643.9|22660.5|22648.5|22654.6|22642.6|42
1764947090000|2025-12-05 15:04:50|22654.6|22642.6|22657.1|22645.1|22657.1|22645.1|22654.6|22642.6|3
1764947100000|2025-12-05 15:05:00|22657.3|22645.3|22664.6|22652.6|22665.9|22653.9|22657.3|22645.3|25
1764947110000|2025-12-05 15:05:10|22665.8|22653.8|22675.9|22663.9|22675.9|22663.9|22665.8|22653.8|50
1764947120000|2025-12-05 15:05:20|22675.8|22663.8|22676.2|22664.2|22676.2|22664.2|22671|22659|15
1764947130000|2025-12-05 15:05:30|22677.1|22665.1|22679.6|22667.6|22679.6|22667.6|22676|22664|2
1764947140000|2025-12-05 15:05:40|22678.5|22666.5|22678.4|22666.4|22678.5|22666.5|22674.6|22662.6|12
1764947150000|2025-12-05 15:05:50|22678.5|22666.5|22679.6|22667.6|22679.7|22667.7|22677.1|22665.1|8
1764947160000|2025-12-05 15:06:00|22678.5|22666.5|22680.9|22668.9|22682.1|22670.1|22678.4|22666.4|5
1764947170000|2025-12-05 15:06:10|22679.7|22667.7|22679.5|22667.5|22683.3|22671.3|22678.3|22666.3|5
1764947180000|2025-12-05 15:06:20|22682|22670|22680.7|22668.7|22683.3|22671.3|22680.7|22668.7|6
1764947190000|2025-12-05 15:06:30|22679.4|22667.4|22680.8|22668.8|22681.9|22669.9|22679.4|22667.4|9
1764947200000|2025-12-05 15:06:40|22679.6|22667.6|22675.8|22663.8|22680.8|22668.8|22675.8|22663.8|11
1764947210000|2025-12-05 15:06:50|22675.2|22663.2|22663.6|22651.6|22675.2|22663.2|22663.4|22651.4|29
1764947220000|2025-12-05 15:07:00|22662.2|22650.2|22655.9|22643.9|22662.2|22650.2|22655.9|22643.9|15
1764947230000|2025-12-05 15:07:10|22657.2|22645.2|22662.2|22650.2|22662.2|22650.2|22657.2|22645.2|9
1764947240000|2025-12-05 15:07:20|22662.1|22650.1|22664.7|22652.7|22664.7|22652.7|22658.5|22646.5|9
1764947250000|2025-12-05 15:07:30|22667.2|22655.2|22670.8|22658.8|22670.9|22658.9|22667.2|22655.2|19
1764947260000|2025-12-05 15:07:40|22669.6|22657.6|22669.6|22657.6|22671.9|22659.9|22669.6|22657.6|1
1764947270000|2025-12-05 15:07:50|22669.4|22657.4|22665.9|22653.9|22669.4|22657.4|22665.8|22653.8|9
1764947280000|2025-12-05 15:08:00|22665.8|22653.8|22662.1|22650.1|22665.9|22653.9|22662.1|22650.1|13
1764947290000|2025-12-05 15:08:10|22662.3|22650.3|22658.4|22646.4|22664.6|22652.6|22658.4|22646.4|10
1764947300000|2025-12-05 15:08:20|22658.3|22646.3|22658.4|22646.4|22658.4|22646.4|22652.2|22640.2|17
1764947310000|2025-12-05 15:08:30|22658.3|22646.3|22654.6|22642.6|22658.3|22646.3|22652.4|22640.4|5
1764947320000|2025-12-05 15:08:40|22654.5|22642.5|22654.8|22642.8|22657|22645|22653.4|22641.4|3
1764947330000|2025-12-05 15:08:50|22656.1|22644.1|22658.3|22646.3|22665.9|22653.9|22656.1|22644.1|35
1764947340000|2025-12-05 15:09:00|22655.9|22643.9|22650.9|22638.9|22655.9|22643.9|22648.4|22636.4|14
1764947350000|2025-12-05 15:09:10|22653.4|22641.4|22653.5|22641.5|22654.6|22642.6|22652.1|22640.1|5
1764947360000|2025-12-05 15:09:20|22654.6|22642.6|22653.4|22641.4|22654.7|22642.7|22653.4|22641.4|2
1764947370000|2025-12-05 15:09:30|22654.5|22642.5|22655.9|22643.9|22655.9|22643.9|22654.5|22642.5|2
1764947380000|2025-12-05 15:09:40|22656.1|22644.1|22656.1|22644.1|22656.1|22644.1|22656.1|22644.1|1
1764947390000|2025-12-05 15:09:50|22657.2|22645.2|22656|22644|22657.2|22645.2|22655.9|22643.9|1
1764947400000|2025-12-05 15:10:00|22657.1|22645.1|22663.5|22651.5|22667.2|22655.2|22657.1|22645.1|11
1764947410000|2025-12-05 15:10:10|22663.4|22651.4|22665.9|22653.9|22665.9|22653.9|22660.9|22648.9|3
1764947420000|2025-12-05 15:10:20|22666|22654|22667.1|22655.1|22667.1|22655.1|22666|22654|2
1764947430000|2025-12-05 15:10:30|22668.3|22656.3|22668.4|22656.4|22668.4|22656.4|22668.3|22656.3|5
1764947440000|2025-12-05 15:10:40|22669.5|22657.5|22672|22660|22672|22660|22669.5|22657.5|1
1764947450000|2025-12-05 15:10:50|22673.2|22661.2|22670.9|22658.9|22678.4|22666.4|22670.9|22658.9|18
1764947460000|2025-12-05 15:11:00|22671|22659|22684.5|22672.5|22684.5|22672.5|22671|22659|24
1764947470000|2025-12-05 15:11:10|22684.4|22672.4|22681|22669|22684.4|22672.4|22681|22669|2
1764947480000|2025-12-05 15:11:20|22681.1|22669.1|22673.8|22661.8|22683.8|22671.8|22673.8|22661.8|39
1764947490000|2025-12-05 15:11:30|22675|22663|22676.3|22664.3|22676.3|22664.3|22675|22663|0
1764947500000|2025-12-05 15:11:40|22676.2|22664.2|22676.2|22664.2|22676.2|22664.2|22673.8|22661.8|2
1764947510000|2025-12-05 15:11:50|22668.8|22656.8|22668.6|22656.6|22669.9|22657.9|22667.6|22655.6|9
1764947520000|2025-12-05 15:12:00|22669.7|22657.7|22664.8|22652.8|22669.7|22657.7|22664.8|22652.8|2
1764947530000|2025-12-05 15:12:10|22663.6|22651.6|22662.5|22650.5|22664.8|22652.8|22658.8|22646.8|6
1764947540000|2025-12-05 15:12:20|22663.7|22651.7|22667.4|22655.4|22667.4|22655.4|22663.7|22651.7|10
1764947550000|2025-12-05 15:12:30|22667.3|22655.3|22666.2|22654.2|22667.3|22655.3|22666.2|22654.2|4
1764947560000|2025-12-05 15:12:40|22666.3|22654.3|22668.6|22656.6|22669.7|22657.7|22666.3|22654.3|3
1764947570000|2025-12-05 15:12:50|22667.3|22655.3|22666.1|22654.1|22667.3|22655.3|22666.1|22654.1|4
1764947580000|2025-12-05 15:13:00|22668.6|22656.6|22671|22659|22671|22659|22668.6|22656.6|8
1764947590000|2025-12-05 15:13:10|22669.8|22657.8|22668.5|22656.5|22669.8|22657.8|22668.5|22656.5|4
1764947600000|2025-12-05 15:13:20|22668.6|22656.6|22671.2|22659.2|22673.5|22661.5|22668.6|22656.6|5
1764947610000|2025-12-05 15:13:30|22670|22658|22667.3|22655.3|22670|22658|22667.3|22655.3|1
1764947620000|2025-12-05 15:13:40|22666.2|22654.2|22673.8|22661.8|22673.8|22661.8|22665|22653|11
1764947630000|2025-12-05 15:13:50|22672.4|22660.4|22673.7|22661.7|22673.7|22661.7|22672.4|22660.4|1
1764947640000|2025-12-05 15:14:00|22671.4|22659.4|22672.5|22660.5|22673.7|22661.7|22671.4|22659.4|9
1764947650000|2025-12-05 15:14:10|22672.3|22660.3|22673.8|22661.8|22673.8|22661.8|22672.3|22660.3|2
1764947660000|2025-12-05 15:14:20|22673.7|22661.7|22673.9|22661.9|22673.9|22661.9|22673.7|22661.7|4
1764947670000|2025-12-05 15:14:30|22675|22663|22673.9|22661.9|22675|22663|22673.8|22661.8|1
1764947680000|2025-12-05 15:14:40|22672.7|22660.7|22669.1|22657.1|22672.7|22660.7|22668.9|22656.9|19
1764947690000|2025-12-05 15:14:50|22670.3|22658.3|22670.2|22658.2|22670.3|22658.3|22670.1|22658.1|0
1764947700000|2025-12-05 15:15:00|22670|22658|22656.7|22644.7|22670.1|22658.1|22655.4|22643.4|19
1764947710000|2025-12-05 15:15:10|22656.6|22644.6|22659.2|22647.2|22660.3|22648.3|22656.6|22644.6|10
1764947720000|2025-12-05 15:15:20|22659.4|22647.4|22659.4|22647.4|22659.4|22647.4|22659.3|22647.3|9
1764947730000|2025-12-05 15:15:30|22657.1|22645.1|22654.4|22642.4|22657.1|22645.1|22653.1|22641.1|19
1764947740000|2025-12-05 15:15:40|22653.2|22641.2|22650.6|22638.6|22654.4|22642.4|22650.6|22638.6|28
1764947750000|2025-12-05 15:15:50|22650.5|22638.5|22663|22651|22663|22651|22646.9|22634.9|21
1764947760000|2025-12-05 15:16:00|22664.1|22652.1|22669.1|22657.1|22669.1|22657.1|22664.1|22652.1|4
1764947770000|2025-12-05 15:16:10|22668|22656|22667.9|22655.9|22669.1|22657.1|22666.7|22654.7|4
1764947780000|2025-12-05 15:16:20|22666.7|22654.7|22666.7|22654.7|22666.7|22654.7|22666.7|22654.7|0
1764947790000|2025-12-05 15:16:30|22665.4|22653.4|22664.2|22652.2|22666.7|22654.7|22664.2|22652.2|2
1764947800000|2025-12-05 15:16:40|22665.5|22653.5|22664.2|22652.2|22665.5|22653.5|22664.2|22652.2|1
1764947810000|2025-12-05 15:16:50|22664.4|22652.4|22668|22656|22668|22656|22664.4|22652.4|4
1764947820000|2025-12-05 15:17:00|22665.5|22653.5|22660.7|22648.7|22665.5|22653.5|22660.7|22648.7|11
1764947830000|2025-12-05 15:17:10|22660.8|22648.8|22661.9|22649.9|22661.9|22649.9|22660.8|22648.8|0
1764947840000|2025-12-05 15:17:20|22660.7|22648.7|22659.4|22647.4|22660.7|22648.7|22659.4|22647.4|1
1764947850000|2025-12-05 15:17:30|22660.6|22648.6|22664.1|22652.1|22664.3|22652.3|22660.6|22648.6|3
1764947860000|2025-12-05 15:17:40|22663.9|22651.9|22663|22651|22663.9|22651.9|22661.7|22649.7|1
1764947870000|2025-12-05 15:17:50|22664.1|22652.1|22665.6|22653.6|22665.6|22653.6|22661.8|22649.8|0
1764947880000|2025-12-05 15:18:00|22665.7|22653.7|22664.4|22652.4|22666.8|22654.8|22664.3|22652.3|3
1764947890000|2025-12-05 15:18:10|22665.6|22653.6|22666.8|22654.8|22666.8|22654.8|22664.4|22652.4|2
1764947900000|2025-12-05 15:18:20|22666.7|22654.7|22664.4|22652.4|22666.7|22654.7|22664.4|22652.4|5
1764947910000|2025-12-05 15:18:30|22664.3|22652.3|22661.8|22649.8|22665.6|22653.6|22661.8|22649.8|11
1764947920000|2025-12-05 15:18:40|22660.7|22648.7|22660.7|22648.7|22660.7|22648.7|22660.7|22648.7|0
1764947930000|2025-12-05 15:18:50|22660.6|22648.6|22652.1|22640.1|22660.6|22648.6|22651.1|22639.1|10
1764947940000|2025-12-05 15:19:00|22652|22640|22636.9|22624.9|22652|22640|22635.7|22623.7|45
1764947950000|2025-12-05 15:19:10|22635.8|22623.8|22634.4|22622.4|22635.8|22623.8|22634.3|22622.3|9
1764947960000|2025-12-05 15:19:20|22633.2|22621.2|22634.4|22622.4|22634.4|22622.4|22633.2|22621.2|6
1764947970000|2025-12-05 15:19:30|22635.6|22623.6|22645.6|22633.6|22649.3|22637.3|22635.6|22623.6|13
1764947980000|2025-12-05 15:19:40|22644.4|22632.4|22644.4|22632.4|22644.4|22632.4|22644.3|22632.3|0
1764947990000|2025-12-05 15:19:50|22644.3|22632.3|22643.2|22631.2|22644.3|22632.3|22643.2|22631.2|0
1764948000000|2025-12-05 15:20:00|22644.5|22632.5|22648.2|22636.2|22648.2|22636.2|22644.3|22632.3|10
1764948010000|2025-12-05 15:20:10|22649.3|22637.3|22651.8|22639.8|22653.2|22641.2|22649.3|22637.3|10
1764948020000|2025-12-05 15:20:20|22653.1|22641.1|22651.8|22639.8|22653.1|22641.1|22650.7|22638.7|16
1764948030000|2025-12-05 15:20:30|22656.8|22644.8|22658.1|22646.1|22658.1|22646.1|22654.3|22642.3|27
1764948040000|2025-12-05 15:20:40|22658.2|22646.2|22659.4|22647.4|22659.4|22647.4|22658.2|22646.2|1
1764948050000|2025-12-05 15:20:50|22660.7|22648.7|22650.7|22638.7|22660.7|22648.7|22650.7|22638.7|17
1764948060000|2025-12-05 15:21:00|22650.5|22638.5|22651.9|22639.9|22654.4|22642.4|22648.1|22636.1|14
1764948070000|2025-12-05 15:21:10|22651.8|22639.8|22651.9|22639.9|22652.2|22640.2|22651.8|22639.8|5
1764948090000|2025-12-05 15:21:30|||||||||1
1764948100000|2025-12-05 15:21:40|22654.4|22642.4|22650.7|22638.7|22654.4|22642.4|22650.7|22638.7|1
1764948110000|2025-12-05 15:21:50|22649.4|22637.4|22646.9|22634.9|22649.4|22637.4|22645.7|22633.7|10
1764948120000|2025-12-05 15:22:00|22645.8|22633.8|22646.9|22634.9|22647|22635|22645.8|22633.8|1
1764948130000|2025-12-05 15:22:10|22647|22635|22649.6|22637.6|22649.6|22637.6|22647|22635|2
1764948140000|2025-12-05 15:22:20|22650.8|22638.8|22658.4|22646.4|22659.5|22647.5|22650.8|22638.8|6
1764948150000|2025-12-05 15:22:30|22656.1|22644.1|22655.8|22643.8|22656.1|22644.1|22654.5|22642.5|9
1764948160000|2025-12-05 15:22:40|22654.6|22642.6|22654.6|22642.6|22654.6|22642.6|22654.6|22642.6|0
1764948170000|2025-12-05 15:22:50|22655.9|22643.9|22654.4|22642.4|22655.9|22643.9|22654.4|22642.4|6
1764948180000|2025-12-05 15:23:00|22655.6|22643.6|22657|22645|22657|22645|22653.4|22641.4|9
1764948190000|2025-12-05 15:23:10|||||||||5
1764948200000|2025-12-05 15:23:20|22657.1|22645.1|22657.1|22645.1|22657.1|22645.1|22657.1|22645.1|1
1764948220000|2025-12-05 15:23:40|22658.4|22646.4|22655.9|22643.9|22660.9|22648.9|22655.9|22643.9|14
1764948230000|2025-12-05 15:23:50|||||||||4
1764948240000|2025-12-05 15:24:00|22656|22644|22657.1|22645.1|22657.1|22645.1|22656|22644|2
1764948250000|2025-12-05 15:24:10|22653.6|22641.6|22652.3|22640.3|22654.7|22642.7|22651.1|22639.1|5
1764948260000|2025-12-05 15:24:20|22652.4|22640.4|22654.8|22642.8|22656.1|22644.1|22652.4|22640.4|4
1764948270000|2025-12-05 15:24:30|22654.7|22642.7|22654.7|22642.7|22654.7|22642.7|22654.7|22642.7|7
1764948280000|2025-12-05 15:24:40|22653.6|22641.6|22652.1|22640.1|22654.7|22642.7|22652.1|22640.1|0
1764948290000|2025-12-05 15:24:50|22651.8|22639.8|22646.1|22634.1|22651.8|22639.8|22646.1|22634.1|10
1764948300000|2025-12-05 15:25:00|22643.6|22631.6|22644.8|22632.8|22644.8|22632.8|22643.6|22631.6|12
1764948310000|2025-12-05 15:25:10|22646.2|22634.2|22644.7|22632.7|22647.2|22635.2|22644.7|22632.7|1
1764948320000|2025-12-05 15:25:20|22643.5|22631.5|22642.4|22630.4|22644.7|22632.7|22642.3|22630.3|6
1764948330000|2025-12-05 15:25:30|22643.6|22631.6|22643.6|22631.6|22644.7|22632.7|22642.4|22630.4|6
1764948340000|2025-12-05 15:25:40|22644.8|22632.8|22638.8|22626.8|22644.8|22632.8|22638.8|22626.8|13
1764948350000|2025-12-05 15:25:50|22638.7|22626.7|22638.7|22626.7|22638.7|22626.7|22638.7|22626.7|1
1764948360000|2025-12-05 15:26:00|22638.6|22626.6|22617.4|22605.4|22638.6|22626.6|22617.4|22605.4|9
1764948370000|2025-12-05 15:26:10|22618.7|22606.7|22615|22603|22618.8|22606.8|22615|22603|20
1764948380000|2025-12-05 15:26:20|22610|22598|22610.1|22598.1|22616.3|22604.3|22610|22598|22
1764948390000|2025-12-05 15:26:30|22610|22598|22604.9|22592.9|22611.2|22599.2|22603.8|22591.8|39
1764948400000|2025-12-05 15:26:40|22603.8|22591.8|22601.2|22589.2|22603.8|22591.8|22598.8|22586.8|6
1764948410000|2025-12-05 15:26:50|22601.3|22589.3|22602.5|22590.5|22602.5|22590.5|22600|22588|2
1764948420000|2025-12-05 15:27:00|22601.4|22589.4|22601.4|22589.4|22602.5|22590.5|22601.4|22589.4|1
1764948430000|2025-12-05 15:27:10|22602.5|22590.5|22602.7|22590.7|22604.8|22592.8|22602.5|22590.5|3
1764948440000|2025-12-05 15:27:20|22602.6|22590.6|22597.5|22585.5|22602.6|22590.6|22597.5|22585.5|9
1764948450000|2025-12-05 15:27:30|22596.4|22584.4|22597.7|22585.7|22598.9|22586.9|22596.4|22584.4|5
1764948460000|2025-12-05 15:27:40|22596.5|22584.5|22585.3|22573.3|22596.5|22584.5|22585.3|22573.3|24
1764948470000|2025-12-05 15:27:50|22585.4|22573.4|22585.2|22573.2|22585.4|22573.4|22585.2|22573.2|0
1764948480000|2025-12-05 15:28:00|22585.3|22573.3|22587.7|22575.7|22589|22577|22585.2|22573.2|17
1764948490000|2025-12-05 15:28:10|22587.9|22575.9|22592.7|22580.7|22592.7|22580.7|22587.9|22575.9|8
1764948500000|2025-12-05 15:28:20|22589.2|22577.2|22590.2|22578.2|22590.2|22578.2|22587.8|22575.8|2
1764948510000|2025-12-05 15:28:30|22590.3|22578.3|22590.2|22578.2|22591.4|22579.4|22590.2|22578.2|1
1764948520000|2025-12-05 15:28:40|22590.1|22578.1|22587.6|22575.6|22590.2|22578.2|22587.6|22575.6|1
1764948530000|2025-12-05 15:28:50|22586.5|22574.5|22582.8|22570.8|22586.5|22574.5|22582.7|22570.7|8
1764948540000|2025-12-05 15:29:00|22585.2|22573.2|22590.2|22578.2|22590.2|22578.2|22585.2|22573.2|7
1764948550000|2025-12-05 15:29:10|22591.5|22579.5|22590.4|22578.4|22591.5|22579.5|22588|22576|12
1764948560000|2025-12-05 15:29:20|22590.5|22578.5|22585.5|22573.5|22590.5|22578.5|22585.4|22573.4|4
1764948570000|2025-12-05 15:29:30|22587.8|22575.8|22584.2|22572.2|22589.2|22577.2|22581.7|22569.7|4
1764948580000|2025-12-05 15:29:40|22590.3|22578.3|22595.2|22583.2|22595.3|22583.3|22586.6|22574.6|12
1764948590000|2025-12-05 15:29:50|22593.9|22581.9|22593.9|22581.9|22595.1|22583.1|22593.9|22581.9|0
1764948600000|2025-12-05 15:30:00|22592.7|22580.7|22587.6|22575.6|22592.7|22580.7|22586.5|22574.5|9
1764948610000|2025-12-05 15:30:10|22589.1|22577.1|22592.7|22580.7|22595.1|22583.1|22587.7|22575.7|3
1764948620000|2025-12-05 15:30:20|22595.1|22583.1|22598.9|22586.9|22598.9|22586.9|22595.1|22583.1|2
1764948630000|2025-12-05 15:30:30|22599|22587|22600.2|22588.2|22600.2|22588.2|22599|22587|2
1764948640000|2025-12-05 15:30:40|22600|22588|22596.4|22584.4|22600|22588|22596.4|22584.4|13
1764948650000|2025-12-05 15:30:50|22592.8|22580.8|22592.7|22580.7|22594|22582|22592.7|22580.7|23
1764948660000|2025-12-05 15:31:00|22592.8|22580.8|22592.9|22580.9|22595.3|22583.3|22591.8|22579.8|6
1764948670000|2025-12-05 15:31:10|||||||||1
1764948680000|2025-12-05 15:31:20|22592.8|22580.8|22586.7|22574.7|22592.8|22580.8|22586.7|22574.7|10
1764948690000|2025-12-05 15:31:30|22586.5|22574.5|22579.2|22567.2|22586.5|22574.5|22578|22566|9
1764948700000|2025-12-05 15:31:40|22581.8|22569.8|22580.4|22568.4|22582.9|22570.9|22579.3|22567.3|8
1764948710000|2025-12-05 15:31:50|22580.5|22568.5|22581.7|22569.7|22581.7|22569.7|22580.5|22568.5|0
1764948720000|2025-12-05 15:32:00|22581.8|22569.8|22592.9|22580.9|22592.9|22580.9|22581.8|22569.8|9
1764948730000|2025-12-05 15:32:10|22594.1|22582.1|22602.9|22590.9|22604.1|22592.1|22594.1|22582.1|2
1764948740000|2025-12-05 15:32:20|22603|22591|22604.2|22592.2|22604.2|22592.2|22602.9|22590.9|0
1764948750000|2025-12-05 15:32:30|22603|22591|22602.8|22590.8|22604.2|22592.2|22602.8|22590.8|9
1764948760000|2025-12-05 15:32:40|22600.5|22588.5|22595.4|22583.4|22600.5|22588.5|22594.3|22582.3|16
1764948770000|2025-12-05 15:32:50|22596.6|22584.6|22595.4|22583.4|22596.6|22584.6|22595.2|22583.2|0
1764948780000|2025-12-05 15:33:00|22596.6|22584.6|22596.6|22584.6|22596.6|22584.6|22595.4|22583.4|5
1764948790000|2025-12-05 15:33:10|22596.7|22584.7|22596.6|22584.6|22598.9|22586.9|22595.4|22583.4|7
1764948800000|2025-12-05 15:33:20|22593.2|22581.2|22590.4|22578.4|22593.2|22581.2|22590.4|22578.4|4
1764948810000|2025-12-05 15:33:30|22591.6|22579.6|22592.7|22580.7|22592.7|22580.7|22591.6|22579.6|5
1764948820000|2025-12-05 15:33:40|22592.8|22580.8|22595.4|22583.4|22595.4|22583.4|22592.8|22580.8|4
1764948830000|2025-12-05 15:33:50|22596.6|22584.6|22595.4|22583.4|22596.6|22584.6|22594.2|22582.2|8
1764948840000|2025-12-05 15:34:00|22596.7|22584.7|22595.3|22583.3|22596.7|22584.7|22595.3|22583.3|2
1764948850000|2025-12-05 15:34:10|22596.5|22584.5|22599.2|22587.2|22600.4|22588.4|22596.5|22584.5|8
1764948860000|2025-12-05 15:34:20|22599.1|22587.1|22595.4|22583.4|22599.2|22587.2|22594.1|22582.1|3
1764948870000|2025-12-05 15:34:30|22594.1|22582.1|22599.2|22587.2|22601.7|22589.7|22594.1|22582.1|13
1764948880000|2025-12-05 15:34:40|22598|22586|22602.9|22590.9|22602.9|22590.9|22597.9|22585.9|1
1764948890000|2025-12-05 15:34:50|22601.8|22589.8|22602.9|22590.9|22605.4|22593.4|22601.8|22589.8|5
1764948900000|2025-12-05 15:35:00|22603|22591|22602.9|22590.9|22605.4|22593.4|22601.7|22589.7|6
1764948910000|2025-12-05 15:35:10|22601.7|22589.7|22601.7|22589.7|22601.7|22589.7|22601.7|22589.7|0
1764948920000|2025-12-05 15:35:20|22601.8|22589.8|22601.7|22589.7|22604.2|22592.2|22601.7|22589.7|4
1764948930000|2025-12-05 15:35:30|22600.4|22588.4|22601.7|22589.7|22601.7|22589.7|22600.4|22588.4|53
1764948940000|2025-12-05 15:35:40|22600.4|22588.4|22600.2|22588.2|22601.6|22589.6|22599.2|22587.2|5
1764948950000|2025-12-05 15:35:50|22597.8|22585.8|22597.6|22585.6|22597.8|22585.8|22595.2|22583.2|10
1764948960000|2025-12-05 15:36:00|||||||||2
1764948970000|2025-12-05 15:36:10|22597.5|22585.5|22595.2|22583.2|22597.5|22585.5|22595.2|22583.2|5
1764948980000|2025-12-05 15:36:20|22594|22582|22594|22582|22594|22582|22594|22582|0
1764948990000|2025-12-05 15:36:30|22594.1|22582.1|22595.2|22583.2|22596.4|22584.4|22594.1|22582.1|2
1764949000000|2025-12-05 15:36:40|22596.4|22584.4|22595.2|22583.2|22596.4|22584.4|22595.2|22583.2|0
1764949010000|2025-12-05 15:36:50|22596.4|22584.4|22597.6|22585.6|22597.6|22585.6|22596.4|22584.4|0
1764949020000|2025-12-05 15:37:00|22597.5|22585.5|22594|22582|22597.5|22585.5|22593.9|22581.9|3
1764949030000|2025-12-05 15:37:10|22592.8|22580.8|22592.8|22580.8|22592.8|22580.8|22592.8|22580.8|3
1764949040000|2025-12-05 15:37:20|22594|22582|22595.4|22583.4|22595.4|22583.4|22594|22582|3
1764949050000|2025-12-05 15:37:30|22592.9|22580.9|22595.4|22583.4|22595.4|22583.4|22592.9|22580.9|0
1764949060000|2025-12-05 15:37:40|22595.3|22583.3|22597.9|22585.9|22597.9|22585.9|22594.2|22582.2|1
1764949070000|2025-12-05 15:37:50|22596.8|22584.8|22597.8|22585.8|22597.8|22585.8|22596.6|22584.6|3
1764949080000|2025-12-05 15:38:00|22597.9|22585.9|22595.3|22583.3|22598|22586|22595.2|22583.2|3
1764949090000|2025-12-05 15:38:10|22599.2|22587.2|22597.9|22585.9|22599.2|22587.2|22597.9|22585.9|3
1764949100000|2025-12-05 15:38:20|22598|22586|22598|22586|22598|22586|22598|22586|1
1764949110000|2025-12-05 15:38:30|22597.9|22585.9|22596.9|22584.9|22598|22586|22596.9|22584.9|6
1764949120000|2025-12-05 15:38:40|22599.2|22587.2|22600.5|22588.5|22600.5|22588.5|22598.1|22586.1|2
1764949130000|2025-12-05 15:38:50|22601.8|22589.8|22603.2|22591.2|22606.9|22594.9|22600.5|22588.5|7
1764949140000|2025-12-05 15:39:00|22603.3|22591.3|22608.1|22596.1|22608.1|22596.1|22603.2|22591.2|5
1764949150000|2025-12-05 15:39:10|22609.3|22597.3|22612.9|22600.9|22612.9|22600.9|22608.1|22596.1|9
1764949160000|2025-12-05 15:39:20|22611.7|22599.7|22609.2|22597.2|22611.7|22599.7|22609.2|22597.2|2
1764949170000|2025-12-05 15:39:30|22605.4|22593.4|22601.7|22589.7|22605.4|22593.4|22601.7|22589.7|6
1764949180000|2025-12-05 15:39:40|22602.8|22590.8|22602.8|22590.8|22602.8|22590.8|22602.8|22590.8|4
1764949190000|2025-12-05 15:39:50|22604|22592|22602.8|22590.8|22604.1|22592.1|22602.8|22590.8|3
1764949200000|2025-12-05 15:40:00|22603|22591|22598|22586|22605.4|22593.4|22598|22586|16
1764949210000|2025-12-05 15:40:10|22599.2|22587.2|22601.6|22589.6|22601.7|22589.7|22598|22586|8
1764949220000|2025-12-05 15:40:20|22600.4|22588.4|22600.2|22588.2|22600.4|22588.4|22600.1|22588.1|4
1764949230000|2025-12-05 15:40:30|22599.1|22587.1|22592.7|22580.7|22599.1|22587.1|22592.7|22580.7|1
1764949250000|2025-12-05 15:40:50|22593.9|22581.9|22596.6|22584.6|22596.6|22584.6|22593.9|22581.9|2
1764949260000|2025-12-05 15:41:00|22596.7|22584.7|22602.7|22590.7|22603.9|22591.9|22596.7|22584.7|5
1764949270000|2025-12-05 15:41:10|22602.6|22590.6|22602.6|22590.6|22602.6|22590.6|22602.4|22590.4|2
1764949280000|2025-12-05 15:41:20|22601.5|22589.5|22601.1|22589.1|22602.5|22590.5|22601.1|22589.1|16
1764949290000|2025-12-05 15:41:30|22599.9|22587.9|22598.8|22586.8|22599.9|22587.9|22598.8|22586.8|3
1764949300000|2025-12-05 15:41:40|22596.3|22584.3|22597.5|22585.5|22597.5|22585.5|22594.1|22582.1|5
1764949310000|2025-12-05 15:41:50|22599.9|22587.9|22610|22598|22610|22598|22598.7|22586.7|11
1764949320000|2025-12-05 15:42:00|22610.1|22598.1|22608.8|22596.8|22611.3|22599.3|22608.8|22596.8|2
1764949330000|2025-12-05 15:42:10|22608.7|22596.7|22606.4|22594.4|22608.8|22596.8|22606.4|22594.4|6
1764949340000|2025-12-05 15:42:20|22607.5|22595.5|22607.5|22595.5|22607.5|22595.5|22605|22593|5
1764949350000|2025-12-05 15:42:30|22606.2|22594.2|22602.4|22590.4|22607.4|22595.4|22602.4|22590.4|7
1764949360000|2025-12-05 15:42:40|22602.6|22590.6|22602.4|22590.4|22603.7|22591.7|22601.3|22589.3|3
1764949370000|2025-12-05 15:42:50|22601.3|22589.3|22600|22588|22601.3|22589.3|22600|22588|3
1764949380000|2025-12-05 15:43:00|22599|22587|22609.7|22597.7|22609.7|22597.7|22599|22587|14
1764949390000|2025-12-05 15:43:10|22607.4|22595.4|22607.3|22595.3|22608.6|22596.6|22606.1|22594.1|1
1764949410000|2025-12-05 15:43:30|22608.5|22596.5|22609.9|22597.9|22609.9|22597.9|22607.3|22595.3|1
1764949420000|2025-12-05 15:43:40|22609.8|22597.8|22609.9|22597.9|22611.1|22599.1|22609.8|22597.8|6
1764949430000|2025-12-05 15:43:50|22609.8|22597.8|22612.1|22600.1|22612.1|22600.1|22609.8|22597.8|24
1764949440000|2025-12-05 15:44:00|22605.9|22593.9|22605.9|22593.9|22605.9|22593.9|22605.9|22593.9|5
1764949450000|2025-12-05 15:44:10|||||||||1
1764949460000|2025-12-05 15:44:20|22605.8|22593.8|22604.6|22592.6|22605.8|22593.8|22604.6|22592.6|2
1764949470000|2025-12-05 15:44:30|22604.7|22592.7|22604.6|22592.6|22604.7|22592.7|22604.6|22592.6|0
1764949480000|2025-12-05 15:44:40|22603.5|22591.5|22600.9|22588.9|22605.9|22593.9|22599.6|22587.6|4
1764949490000|2025-12-05 15:44:50|22600.8|22588.8|22610.7|22598.7|22610.7|22598.7|22599.6|22587.6|31
1764949500000|2025-12-05 15:45:00|22610.6|22598.6|22611.8|22599.8|22613.1|22601.1|22608.2|22596.2|10
1764949510000|2025-12-05 15:45:10|22611.9|22599.9|22611.9|22599.9|22611.9|22599.9|22611.9|22599.9|0
1764949520000|2025-12-05 15:45:20|22611.8|22599.8|22611.8|22599.8|22611.9|22599.9|22609.2|22597.2|4
1764949530000|2025-12-05 15:45:30|22613.1|22601.1|22616.7|22604.7|22619.2|22607.2|22613.1|22601.1|15
1764949550000|2025-12-05 15:45:50|22616.8|22604.8|22619.2|22607.2|22619.2|22607.2|22616.8|22604.8|4
1764949560000|2025-12-05 15:46:00|22616.6|22604.6|22615.5|22603.5|22616.6|22604.6|22611.8|22599.8|13
1764949570000|2025-12-05 15:46:10|22614.2|22602.2|22621.6|22609.6|22621.6|22609.6|22614.2|22602.2|4
1764949580000|2025-12-05 15:46:20|22621.5|22609.5|22621.6|22609.6|22621.6|22609.6|22620.4|22608.4|1
1764949590000|2025-12-05 15:46:30|22622.9|22610.9|22621.6|22609.6|22622.9|22610.9|22621.6|22609.6|2
1764949610000|2025-12-05 15:46:50|22620.5|22608.5|22616.6|22604.6|22620.5|22608.5|22616.6|22604.6|24
1764949620000|2025-12-05 15:47:00|22616.4|22604.4|22612.9|22600.9|22616.4|22604.4|22611.6|22599.6|23
1764949630000|2025-12-05 15:47:10|22612.8|22600.8|22615.4|22603.4|22615.4|22603.4|22610.5|22598.5|13
1764949640000|2025-12-05 15:47:20|22616.6|22604.6|22621.7|22609.7|22621.7|22609.7|22616.6|22604.6|2
1764949650000|2025-12-05 15:47:30|22621.3|22609.3|22621.4|22609.4|22622.8|22610.8|22620.3|22608.3|11
1764949660000|2025-12-05 15:47:40|22627.7|22615.7|22630|22618|22630|22618|22626.3|22614.3|47
1764949670000|2025-12-05 15:47:50|22630.1|22618.1|22635.1|22623.1|22635.1|22623.1|22630.1|22618.1|21
1764949680000|2025-12-05 15:48:00|22632.4|22620.4|22635|22623|22636.2|22624.2|22632.4|22620.4|7
1764949690000|2025-12-05 15:48:10|22636.1|22624.1|22635|22623|22636.2|22624.2|22635|22623|0
1764949700000|2025-12-05 15:48:20|22636.1|22624.1|22636.2|22624.2|22640.2|22628.2|22636.1|22624.1|8
1764949710000|2025-12-05 15:48:30|22636.1|22624.1|22637.5|22625.5|22637.5|22625.5|22633.7|22621.7|4
1764949720000|2025-12-05 15:48:40|22637.6|22625.6|22646.3|22634.3|22646.3|22634.3|22637.6|22625.6|4
1764949730000|2025-12-05 15:48:50|22645.1|22633.1|22647.5|22635.5|22647.5|22635.5|22645.1|22633.1|1
1764949740000|2025-12-05 15:49:00|22646.3|22634.3|22650.1|22638.1|22650.1|22638.1|22646.3|22634.3|2
1764949750000|2025-12-05 15:49:10|22650.3|22638.3|22648.8|22636.8|22651.3|22639.3|22647.7|22635.7|1
1764949760000|2025-12-05 15:49:20|22642.6|22630.6|22643.8|22631.8|22645|22633|22642.6|22630.6|10
1764949770000|2025-12-05 15:49:30|22643.7|22631.7|22643.8|22631.8|22643.8|22631.8|22643.7|22631.7|1
1764949780000|2025-12-05 15:49:40|22647.6|22635.6|22645.1|22633.1|22647.6|22635.6|22645.1|22633.1|5
1764949790000|2025-12-05 15:49:50|22643.8|22631.8|22643.8|22631.8|22643.8|22631.8|22643.8|22631.8|1
1764949800000|2025-12-05 15:50:00|22643.9|22631.9|22638.8|22626.8|22645.1|22633.1|22638.8|22626.8|6
1764949810000|2025-12-05 15:50:10|22640|22628|22640.1|22628.1|22641.3|22629.3|22638.9|22626.9|1
1764949820000|2025-12-05 15:50:20|22638.8|22626.8|22638.8|22626.8|22638.8|22626.8|22638.8|22626.8|2
1764949830000|2025-12-05 15:50:30|||||||||1
1764949840000|2025-12-05 15:50:40|22641.1|22629.1|22644.8|22632.8|22645.1|22633.1|22641.1|22629.1|26
1764949850000|2025-12-05 15:50:50|22645|22633|22647.3|22635.3|22647.3|22635.3|22645|22633|4
1764949860000|2025-12-05 15:51:00|22648.4|22636.4|22647.3|22635.3|22648.4|22636.4|22647.3|22635.3|5
1764949880000|2025-12-05 15:51:20|22646|22634|22642.4|22630.4|22646|22634|22642.4|22630.4|6
1764949890000|2025-12-05 15:51:30|22638.5|22626.5|22638.5|22626.5|22638.5|22626.5|22638.5|22626.5|3
1764949900000|2025-12-05 15:51:40|22637.4|22625.4|22638.5|22626.5|22641|22629|22637.4|22625.4|3
1764949910000|2025-12-05 15:51:50|22638.6|22626.6|22638.5|22626.5|22638.6|22626.6|22638.5|22626.5|0
1764949920000|2025-12-05 15:52:00|22638.6|22626.6|22638.6|22626.6|22638.6|22626.6|22638.6|22626.6|0
1764949930000|2025-12-05 15:52:10|22638.5|22626.5|22638.6|22626.6|22639.9|22627.9|22638.5|22626.5|0
1764949940000|2025-12-05 15:52:20|22638.7|22626.7|22631.1|22619.1|22639.9|22627.9|22631.1|22619.1|14
1764949950000|2025-12-05 15:52:30|22631.2|22619.2|22633.7|22621.7|22633.7|22621.7|22631.2|22619.2|3
1764949960000|2025-12-05 15:52:40|22633.8|22621.8|22628.5|22616.5|22633.8|22621.8|22628.5|22616.5|12
1764949970000|2025-12-05 15:52:50|22628.6|22616.6|22628.6|22616.6|22628.7|22616.7|22628.6|22616.6|1
1764949980000|2025-12-05 15:53:00|22629.9|22617.9|22628.5|22616.5|22629.9|22617.9|22628.5|22616.5|3
1764949990000|2025-12-05 15:53:10|22628.6|22616.6|22627.4|22615.4|22628.6|22616.6|22627.4|22615.4|2
1764950000000|2025-12-05 15:53:20|22627.1|22615.1|22623.6|22611.6|22627.1|22615.1|22623.5|22611.5|11
1764950010000|2025-12-05 15:53:30|22622.4|22610.4|22621.2|22609.2|22623.7|22611.7|22621.2|22609.2|8
1764950020000|2025-12-05 15:53:40|22621.3|22609.3|22621.3|22609.3|22621.3|22609.3|22621.3|22609.3|0
1764950030000|2025-12-05 15:53:50|22621.2|22609.2|22623.8|22611.8|22625.1|22613.1|22621.2|22609.2|7
1764950040000|2025-12-05 15:54:00|22625.1|22613.1|22618.7|22606.7|22625.1|22613.1|22617.6|22605.6|4
1764950060000|2025-12-05 15:54:20|22618.8|22606.8|22618.7|22606.7|22618.8|22606.8|22618.7|22606.7|2
1764950070000|2025-12-05 15:54:30|22620.1|22608.1|22618.7|22606.7|22626.2|22614.2|22618.7|22606.7|7
1764950080000|2025-12-05 15:54:40|22619.9|22607.9|22621.5|22609.5|22621.5|22609.5|22619.9|22607.9|6
1764950090000|2025-12-05 15:54:50|22621.4|22609.4|22621.5|22609.5|22621.5|22609.5|22620.2|22608.2|1
1764950100000|2025-12-05 15:55:00|22621.4|22609.4|22621.4|22609.4|22621.4|22609.4|22621.4|22609.4|0
1764950120000|2025-12-05 15:55:20|22621.3|22609.3|22621.5|22609.5|22622.8|22610.8|22620.4|22608.4|6
1764950130000|2025-12-05 15:55:30|22622.8|22610.8|22623.9|22611.9|22623.9|22611.9|22621.4|22609.4|1
1764950140000|2025-12-05 15:55:40|22625.2|22613.2|22626.4|22614.4|22626.4|22614.4|22625.2|22613.2|1
1764950150000|2025-12-05 15:55:50|22627.7|22615.7|22622.6|22610.6|22627.7|22615.7|22622.6|22610.6|5
1764950160000|2025-12-05 15:56:00|22621.2|22609.2|22630|22618|22630|22618|22621.2|22609.2|5
1764950170000|2025-12-05 15:56:10|22628.8|22616.8|22628.8|22616.8|22628.8|22616.8|22628.8|22616.8|2
1764950180000|2025-12-05 15:56:20|22630.1|22618.1|22631.2|22619.2|22631.2|22619.2|22630.1|22618.1|1
1764950190000|2025-12-05 15:56:30|22633.6|22621.6|22631.3|22619.3|22635.1|22623.1|22631.2|22619.2|7
1764950200000|2025-12-05 15:56:40|22629|22617|22631.2|22619.2|22631.2|22619.2|22628.8|22616.8|9
1764950210000|2025-12-05 15:56:50|22631.3|22619.3|22631.3|22619.3|22631.3|22619.3|22631.3|22619.3|1
1764950220000|2025-12-05 15:57:00|22632.5|22620.5|22633.7|22621.7|22633.7|22621.7|22632.5|22620.5|1
1764950240000|2025-12-05 15:57:20|22631.4|22619.4|22635.3|22623.3|22635.3|22623.3|22630.3|22618.3|14
1764950250000|2025-12-05 15:57:30|||||||||10
1764950270000|2025-12-05 15:57:50|22636.5|22624.5|22636.4|22624.4|22636.6|22624.6|22636.4|22624.4|8
1764950280000|2025-12-05 15:58:00|22635.3|22623.3|22634|22622|22635.3|22623.3|22633.9|22621.9|3
1764950290000|2025-12-05 15:58:10|22633.9|22621.9|22633.9|22621.9|22634|22622|22633.9|22621.9|6
1764950310000|2025-12-05 15:58:30|22634.2|22622.2|22633|22621|22634.2|22622.2|22633|22621|1
1764950320000|2025-12-05 15:58:40|22634.1|22622.1|22635.5|22623.5|22635.5|22623.5|22634.1|22622.1|4
1764950330000|2025-12-05 15:58:50|22638|22626|22635.4|22623.4|22638.4|22626.4|22635.4|22623.4|10
1764950340000|2025-12-05 15:59:00|22634.2|22622.2|22631.7|22619.7|22634.2|22622.2|22631.6|22619.6|11
1764950350000|2025-12-05 15:59:10|22631.6|22619.6|22637.9|22625.9|22637.9|22625.9|22631.6|22619.6|18
1764950360000|2025-12-05 15:59:20|22636.6|22624.6|22635.2|22623.2|22636.6|22624.6|22633.9|22621.9|7
1764950370000|2025-12-05 15:59:30|22633.9|22621.9|22634|22622|22634|22622|22633.9|22621.9|4
1764950380000|2025-12-05 15:59:40|22633.9|22621.9|22633.9|22621.9|22634|22622|22633.9|22621.9|0
1764950390000|2025-12-05 15:59:50|22632.8|22620.8|22640.2|22628.2|22640.2|22628.2|22632.8|22620.8|6
1764950400000|2025-12-05 16:00:00|22638.8|22626.8|22641.2|22629.2|22641.2|22629.2|22638.7|22626.7|7
1764950410000|2025-12-05 16:00:10|22638.8|22626.8|22643.9|22631.9|22643.9|22631.9|22638.8|22626.8|4
1764950420000|2025-12-05 16:00:20|22643.5|22631.5|22633.9|22621.9|22643.5|22631.5|22632.8|22620.8|16
1764950430000|2025-12-05 16:00:30|22634|22622|22626.3|22614.3|22636.4|22624.4|22626.3|22614.3|6
1764950440000|2025-12-05 16:00:40|22625|22613|22628.8|22616.8|22630.2|22618.2|22622.6|22610.6|24
1764950450000|2025-12-05 16:00:50|22627.6|22615.6|22627.6|22615.6|22627.6|22615.6|22627.6|22615.6|1
1764950460000|2025-12-05 16:01:00|22625.3|22613.3|22622.8|22610.8|22625.3|22613.3|22622.8|22610.8|5
1764950480000|2025-12-05 16:01:20|22625.3|22613.3|22626.3|22614.3|22626.5|22614.5|22625.3|22613.3|10
1764950490000|2025-12-05 16:01:30|22626.5|22614.5|22630.4|22618.4|22630.4|22618.4|22626.5|22614.5|1
1764950500000|2025-12-05 16:01:40|22629.1|22617.1|22630.4|22618.4|22630.4|22618.4|22629|22617|2
1764950510000|2025-12-05 16:01:50|22629|22617|22626.5|22614.5|22630.3|22618.3|22626.5|22614.5|5
1764950520000|2025-12-05 16:02:00|22626.6|22614.6|22626.5|22614.5|22627.8|22615.8|22626.5|22614.5|0
1764950530000|2025-12-05 16:02:10|22625.4|22613.4|22614.2|22602.2|22625.4|22613.4|22613|22601|9
1764950540000|2025-12-05 16:02:20|22614.1|22602.1|22614.1|22602.1|22617.8|22605.8|22614.1|22602.1|1
1764950550000|2025-12-05 16:02:30|22614.2|22602.2|22616.7|22604.7|22616.7|22604.7|22614.2|22602.2|0
1764950560000|2025-12-05 16:02:40|22616.8|22604.8|22617.9|22605.9|22618|22606|22616.8|22604.8|1
1764950570000|2025-12-05 16:02:50|22618|22606|22616.6|22604.6|22618|22606|22616.6|22604.6|6
1764950580000|2025-12-05 16:03:00|22615.5|22603.5|22616.5|22604.5|22616.5|22604.5|22612.8|22600.8|9
1764950590000|2025-12-05 16:03:10|22614.1|22602.1|22614|22602|22614.1|22602.1|22614|22602|5
1764950600000|2025-12-05 16:03:20|22613.9|22601.9|22613.9|22601.9|22613.9|22601.9|22612.8|22600.8|1
1764950610000|2025-12-05 16:03:30|22614|22602|22614|22602|22614|22602|22613.9|22601.9|0
1764950620000|2025-12-05 16:03:40|22613.9|22601.9|22616.4|22604.4|22616.4|22604.4|22613.9|22601.9|67
1764950630000|2025-12-05 16:03:50|22614|22602|22618.9|22606.9|22620.3|22608.3|22614|22602|4
1764950640000|2025-12-05 16:04:00|22619.4|22607.4|22622.8|22610.8|22622.8|22610.8|22619.4|22607.4|2
1764950650000|2025-12-05 16:04:10|22623.9|22611.9|22625.3|22613.3|22625.3|22613.3|22623.9|22611.9|4
1764950670000|2025-12-05 16:04:30|22626.5|22614.5|22626.5|22614.5|22626.5|22614.5|22626.5|22614.5|3
1764950680000|2025-12-05 16:04:40|22626.4|22614.4|22631.4|22619.4|22631.4|22619.4|22625.3|22613.3|8
1764950690000|2025-12-05 16:04:50|||||||||1
1764950700000|2025-12-05 16:05:00|22630.3|22618.3|22630.3|22618.3|22630.3|22618.3|22630.2|22618.2|6
1764950710000|2025-12-05 16:05:10|22630.1|22618.1|22628.9|22616.9|22630.1|22618.1|22628.9|22616.9|2
1764950720000|2025-12-05 16:05:20|22629.1|22617.1|22628.9|22616.9|22629.1|22617.1|22628.9|22616.9|6
1764950730000|2025-12-05 16:05:30|22629|22617|22629|22617|22630.4|22618.4|22629|22617|9
1764950750000|2025-12-05 16:05:50|22630.3|22618.3|22630.3|22618.3|22630.3|22618.3|22630.3|22618.3|0
1764950760000|2025-12-05 16:06:00|22630.5|22618.5|22630.5|22618.5|22630.5|22618.5|22630.5|22618.5|18
1764950770000|2025-12-05 16:06:10|22630.7|22618.7|22635.5|22623.5|22635.5|22623.5|22630.7|22618.7|15
1764950780000|2025-12-05 16:06:20|22635.6|22623.6|22635.6|22623.6|22635.6|22623.6|22635.6|22623.6|0
1764950790000|2025-12-05 16:06:30|22635.7|22623.7|22636.7|22624.7|22636.8|22624.8|22635.7|22623.7|1
1764950800000|2025-12-05 16:06:40|22636.6|22624.6|22636.7|22624.7|22636.7|22624.7|22636.6|22624.6|2
1764950820000|2025-12-05 16:07:00|22636.6|22624.6|22631.7|22619.7|22636.7|22624.7|22631.7|22619.7|4
1764950830000|2025-12-05 16:07:10|22631.6|22619.6|22626.7|22614.7|22631.6|22619.6|22626.7|22614.7|2
1764950840000|2025-12-05 16:07:20|22626.8|22614.8|22626.7|22614.7|22628|22616|22626.7|22614.7|3
1764950850000|2025-12-05 16:07:30|22625.5|22613.5|22624.4|22612.4|22625.5|22613.5|22624.3|22612.3|3
1764950860000|2025-12-05 16:07:40|22623.1|22611.1|22618.2|22606.2|22624.3|22612.3|22618.2|22606.2|17
1764950870000|2025-12-05 16:07:50|22618.1|22606.1|22616.9|22604.9|22618.1|22606.1|22616.9|22604.9|1
1764950880000|2025-12-05 16:08:00|22615.8|22603.8|22613|22601|22615.8|22603.8|22612.9|22600.9|22
1764950890000|2025-12-05 16:08:10|22612.9|22600.9|22616.7|22604.7|22616.7|22604.7|22612.9|22600.9|2
1764950900000|2025-12-05 16:08:20|22617.9|22605.9|22614.1|22602.1|22618|22606|22614.1|22602.1|5
1764950920000|2025-12-05 16:08:40|22614|22602|22605.4|22593.4|22614|22602|22601.7|22589.7|33
1764950930000|2025-12-05 16:08:50|22603.1|22591.1|22603|22591|22603.1|22591.1|22599.2|22587.2|44
1764950940000|2025-12-05 16:09:00|22601.8|22589.8|22596.7|22584.7|22601.8|22589.8|22596.7|22584.7|3
1764950950000|2025-12-05 16:09:10|22596.8|22584.8|22592.9|22580.9|22599|22587|22592.9|22580.9|16
1764950960000|2025-12-05 16:09:20|22594|22582|22596.5|22584.5|22596.5|22584.5|22594|22582|1
1764950970000|2025-12-05 16:09:30|22596.6|22584.6|22599|22587|22599.1|22587.1|22596.6|22584.6|36
1764950980000|2025-12-05 16:09:40|22597.9|22585.9|22603.9|22591.9|22604|22592|22597.8|22585.8|22
1764950990000|2025-12-05 16:09:50|22603.8|22591.8|22598.9|22586.9|22603.8|22591.8|22598.8|22586.8|1
1764951000000|2025-12-05 16:10:00|22597.6|22585.6|22600|22588|22600.1|22588.1|22596.4|22584.4|15
1764951010000|2025-12-05 16:10:10|22598.8|22586.8|22598.8|22586.8|22598.8|22586.8|22598.8|22586.8|7
1764951020000|2025-12-05 16:10:20|22599|22587|22596.4|22584.4|22599|22587|22596.4|22584.4|5
1764951030000|2025-12-05 16:10:30|||||||||1
1764951040000|2025-12-05 16:10:40|22599|22587|22598.9|22586.9|22599.1|22587.1|22598.9|22586.9|0
1764951050000|2025-12-05 16:10:50|22599|22587|22598.9|22586.9|22599|22587|22598.9|22586.9|5
1764951060000|2025-12-05 16:11:00|22599|22587|22596.6|22584.6|22601.7|22589.7|22595.5|22583.5|10
1764951070000|2025-12-05 16:11:10|22595.4|22583.4|22590.6|22578.6|22596.6|22584.6|22590.6|22578.6|5
1764951080000|2025-12-05 16:11:20|22591.8|22579.8|22593|22581|22594.1|22582.1|22591.8|22579.8|6
1764951090000|2025-12-05 16:11:30|22594.3|22582.3|22588|22576|22594.3|22582.3|22588|22576|7
1764951100000|2025-12-05 16:11:40|22578.9|22566.9|22564.1|22552.1|22580.2|22568.2|22564.1|22552.1|9
1764951110000|2025-12-05 16:11:50|22563|22551|22565.5|22553.5|22567.9|22555.9|22563|22551|6
1764951120000|2025-12-05 16:12:00|22564.3|22552.3|22566.7|22554.7|22566.7|22554.7|22564.1|22552.1|15
1764951130000|2025-12-05 16:12:10|22568|22556|22566.8|22554.8|22568|22556|22566.7|22554.7|0
1764951140000|2025-12-05 16:12:20|22566.7|22554.7|22564.3|22552.3|22566.7|22554.7|22563.2|22551.2|8
1764951150000|2025-12-05 16:12:30|22565.5|22553.5|22566.6|22554.6|22566.6|22554.6|22564.3|22552.3|5
1764951160000|2025-12-05 16:12:40|22565.5|22553.5|22546.4|22534.4|22565.5|22553.5|22546.4|22534.4|49
1764951170000|2025-12-05 16:12:50|22557.7|22545.7|22567.7|22555.7|22570.2|22558.2|22557.7|22545.7|44
1764951180000|2025-12-05 16:13:00|22568.8|22556.8|22561.5|22549.5|22568.9|22556.9|22561.5|22549.5|9
1764951190000|2025-12-05 16:13:10|22562.8|22550.8|22561.4|22549.4|22562.8|22550.8|22557.8|22545.8|9
1764951200000|2025-12-05 16:13:20|22562.6|22550.6|22569|22557|22569|22557|22562.6|22550.6|3
1764951210000|2025-12-05 16:13:30|22568.9|22556.9|22566.4|22554.4|22568.9|22556.9|22566.4|22554.4|2
1764951220000|2025-12-05 16:13:40|22565.3|22553.3|22564|22552|22565.3|22553.3|22562.8|22550.8|9
1764951230000|2025-12-05 16:13:50|22565.1|22553.1|22576.5|22564.5|22576.6|22564.6|22565.1|22553.1|16
1764951240000|2025-12-05 16:14:00|22576|22564|22564|22552|22576|22564|22564|22552|5
1764951250000|2025-12-05 16:14:10|22565.2|22553.2|22574|22562|22574|22562|22564|22552|11
1764951260000|2025-12-05 16:14:20|22575.3|22563.3|22579|22567|22580.3|22568.3|22575.3|22563.3|8
1764951270000|2025-12-05 16:14:30|22579.1|22567.1|22580.3|22568.3|22580.3|22568.3|22579|22567|0
1764951280000|2025-12-05 16:14:40|22579.1|22567.1|22580.2|22568.2|22582.7|22570.7|22579|22567|13
1764951290000|2025-12-05 16:14:50|22579|22567|22579|22567|22579|22567|22579|22567|22
1764951300000|2025-12-05 16:15:00|||||||||5
1764951310000|2025-12-05 16:15:10|22581.5|22569.5|22586.4|22574.4|22586.4|22574.4|22581.5|22569.5|21
1764951320000|2025-12-05 16:15:20|22585.3|22573.3|22584|22572|22586.4|22574.4|22584|22572|2
1764951330000|2025-12-05 16:15:30|22582.9|22570.9|22585.2|22573.2|22586.4|22574.4|22582.9|22570.9|5
1764951340000|2025-12-05 16:15:40|22585.3|22573.3|22594.3|22582.3|22594.4|22582.4|22584.3|22572.3|8
1764951350000|2025-12-05 16:15:50|22591.8|22579.8|22591.8|22579.8|22591.8|22579.8|22591.8|22579.8|0
1764951360000|2025-12-05 16:16:00|22590.6|22578.6|22594.3|22582.3|22594.3|22582.3|22590.6|22578.6|2
1764951370000|2025-12-05 16:16:10|22590.5|22578.5|22590.5|22578.5|22590.5|22578.5|22590.5|22578.5|3
1764951380000|2025-12-05 16:16:20|22587|22575|22591.8|22579.8|22591.8|22579.8|22586.9|22574.9|3
1764951390000|2025-12-05 16:16:30|22592|22580|22591.8|22579.8|22592|22580|22591.8|22579.8|2
1764951400000|2025-12-05 16:16:40|22591.9|22579.9|22591.9|22579.9|22593|22581|22589.4|22577.4|4
1764951410000|2025-12-05 16:16:50|22592|22580|22591.8|22579.8|22595.5|22583.5|22591.7|22579.7|4
1764951430000|2025-12-05 16:17:10|22590.3|22578.3|22585.5|22573.5|22590.3|22578.3|22585.5|22573.5|3
1764951440000|2025-12-05 16:17:20|||||||||3
1764951450000|2025-12-05 16:17:30|22585.3|22573.3|22586.8|22574.8|22586.8|22574.8|22584.3|22572.3|3
1764951460000|2025-12-05 16:17:40|22588|22576|22586.8|22574.8|22590.4|22578.4|22586.8|22574.8|2
1764951470000|2025-12-05 16:17:50|22583|22571|22585.3|22573.3|22586.6|22574.6|22583|22571|4
1764951480000|2025-12-05 16:18:00|22583|22571|22584.2|22572.2|22585.4|22573.4|22583|22571|8
1764951490000|2025-12-05 16:18:10|22580.6|22568.6|22580.2|22568.2|22580.6|22568.6|22580.2|22568.2|6
1764951500000|2025-12-05 16:18:20|22580|22568|22578.7|22566.7|22581.2|22569.2|22578.7|22566.7|5
1764951510000|2025-12-05 16:18:30|22581.1|22569.1|22581.5|22569.5|22582.4|22570.4|22581|22569|9
1764951520000|2025-12-05 16:18:40|22581.4|22569.4|22582.6|22570.6|22582.6|22570.6|22580.3|22568.3|2
1764951530000|2025-12-05 16:18:50|22585|22573|22584.9|22572.9|22585|22573|22584.9|22572.9|5
1764951540000|2025-12-05 16:19:00|22585|22573|22585|22573|22585.1|22573.1|22585|22573|2
1764951550000|2025-12-05 16:19:10|22586.1|22574.1|22583.7|22571.7|22586.1|22574.1|22582.6|22570.6|7
1764951560000|2025-12-05 16:19:20|22583.8|22571.8|22581|22569|22583.8|22571.8|22581|22569|7
1764951570000|2025-12-05 16:19:30|22578.5|22566.5|22578.5|22566.5|22578.5|22566.5|22578.5|22566.5|3
1764951580000|2025-12-05 16:19:40|22578.6|22566.6|22587.5|22575.5|22587.5|22575.5|22578.6|22566.6|4
1764951590000|2025-12-05 16:19:50|22587.6|22575.6|22585.1|22573.1|22587.6|22575.6|22585.1|22573.1|2
1764951600000|2025-12-05 16:20:00|22583.9|22571.9|22585.1|22573.1|22585.1|22573.1|22582.8|22570.8|3
1764951610000|2025-12-05 16:20:10|22584.9|22572.9|22578.6|22566.6|22584.9|22572.9|22577.4|22565.4|6
1764951620000|2025-12-05 16:20:20|22579.8|22567.8|22578.6|22566.6|22581.1|22569.1|22578.6|22566.6|2
1764951630000|2025-12-05 16:20:30|22577.4|22565.4|22578.7|22566.7|22579.9|22567.9|22577.4|22565.4|8
1764951640000|2025-12-05 16:20:40|22578.8|22566.8|22581|22569|22581|22569|22578.8|22566.8|8
1764951650000|2025-12-05 16:20:50|22579.9|22567.9|22581.2|22569.2|22583.7|22571.7|22579.9|22567.9|7
1764951660000|2025-12-05 16:21:00|22582.4|22570.4|22586.2|22574.2|22586.2|22574.2|22582.4|22570.4|3
1764951670000|2025-12-05 16:21:10|22586.3|22574.3|22588.5|22576.5|22588.8|22576.8|22586.3|22574.3|5
1764951680000|2025-12-05 16:21:20|22587.4|22575.4|22583.3|22571.3|22587.4|22575.4|22580.9|22568.9|25
1764951690000|2025-12-05 16:21:30|22583|22571|22580.6|22568.6|22583|22571|22580.6|22568.6|5
1764951700000|2025-12-05 16:21:40|22579.5|22567.5|22588.3|22576.3|22588.4|22576.4|22579.5|22567.5|13
1764951710000|2025-12-05 16:21:50|22588.4|22576.4|22585.7|22573.7|22589.5|22577.5|22585.7|22573.7|5
1764951720000|2025-12-05 16:22:00|22588.4|22576.4|22588.4|22576.4|22588.4|22576.4|22588.4|22576.4|1
1764951730000|2025-12-05 16:22:10|22589.6|22577.6|22588.4|22576.4|22589.6|22577.6|22588.4|22576.4|1
1764951740000|2025-12-05 16:22:20|22589.6|22577.6|22593.3|22581.3|22593.3|22581.3|22589.6|22577.6|7
1764951750000|2025-12-05 16:22:30|22592.2|22580.2|22588.2|22576.2|22592.2|22580.2|22586.1|22574.1|12
1764951760000|2025-12-05 16:22:40|22589.4|22577.4|22593|22581|22595.4|22583.4|22589.4|22577.4|7
1764951770000|2025-12-05 16:22:50|22593.1|22581.1|22595.4|22583.4|22597.9|22585.9|22593.1|22581.1|8
1764951780000|2025-12-05 16:23:00|22596.8|22584.8|22595.5|22583.5|22599.3|22587.3|22595.5|22583.5|32
1764951790000|2025-12-05 16:23:10|22595.4|22583.4|22602.9|22590.9|22602.9|22590.9|22595.4|22583.4|1
1764951800000|2025-12-05 16:23:20|22600.5|22588.5|22601.7|22589.7|22604.2|22592.2|22600.5|22588.5|16
1764951810000|2025-12-05 16:23:30|22600.5|22588.5|22600.4|22588.4|22601.8|22589.8|22600.4|22588.4|3
1764951820000|2025-12-05 16:23:40|22600.5|22588.5|22599.3|22587.3|22600.5|22588.5|22599.3|22587.3|1
1764951830000|2025-12-05 16:23:50|22594.3|22582.3|22593|22581|22595.5|22583.5|22593|22581|7
1764951840000|2025-12-05 16:24:00|22591.8|22579.8|22591.8|22579.8|22591.9|22579.9|22591.8|22579.8|3
1764951850000|2025-12-05 16:24:10|22591.9|22579.9|22588|22576|22594.3|22582.3|22588|22576|5
1764951860000|2025-12-05 16:24:20|22585.7|22573.7|22587.9|22575.9|22587.9|22575.9|22584.4|22572.4|6
1764951870000|2025-12-05 16:24:30|22588.2|22576.2|22590.4|22578.4|22590.4|22578.4|22588.2|22576.2|1
1764951880000|2025-12-05 16:24:40|22589.3|22577.3|22590.5|22578.5|22590.5|22578.5|22586.7|22574.7|4
1764951890000|2025-12-05 16:24:50|22589.2|22577.2|22587.9|22575.9|22589.2|22577.2|22587.9|22575.9|2
1764951910000|2025-12-05 16:25:10|22588|22576|22590.5|22578.5|22590.5|22578.5|22588|22576|3
1764951920000|2025-12-05 16:25:20|22589|22577|22587.8|22575.8|22589|22577|22586.7|22574.7|1
1764951930000|2025-12-05 16:25:30|22586.6|22574.6|22590.3|22578.3|22590.3|22578.3|22586.6|22574.6|3
1764951940000|2025-12-05 16:25:40|22590.4|22578.4|22590.3|22578.3|22590.5|22578.5|22590.3|22578.3|1
1764951950000|2025-12-05 16:25:50|22595.4|22583.4|22600.6|22588.6|22600.6|22588.6|22595.4|22583.4|5
1764951960000|2025-12-05 16:26:00|22603|22591|22604.7|22592.7|22607.1|22595.1|22603|22591|7
1764951970000|2025-12-05 16:26:10|22603.5|22591.5|22602.2|22590.2|22603.5|22591.5|22602.2|22590.2|3
1764951980000|2025-12-05 16:26:20|22602.3|22590.3|22599.5|22587.5|22603.5|22591.5|22599.5|22587.5|7
1764951990000|2025-12-05 16:26:30|22600.8|22588.8|22600.9|22588.9|22600.9|22588.9|22600.8|22588.8|1
1764952000000|2025-12-05 16:26:40|22600.8|22588.8|22598.6|22586.6|22600.8|22588.8|22598.5|22586.5|3
1764952010000|2025-12-05 16:26:50|22598.7|22586.7|22598.6|22586.6|22598.7|22586.7|22598.6|22586.6|6
1764952030000|2025-12-05 16:27:10|22596.1|22584.1|22597.3|22585.3|22597.3|22585.3|22596|22584|10
1764952040000|2025-12-05 16:27:20|22597.2|22585.2|22598.5|22586.5|22598.5|22586.5|22597.2|22585.2|0
1764952060000|2025-12-05 16:27:40|22597.1|22585.1|22599.7|22587.7|22599.7|22587.7|22596|22584|4
1764952070000|2025-12-05 16:27:50|22599.8|22587.8|22599.8|22587.8|22599.8|22587.8|22599.8|22587.8|3
1764952080000|2025-12-05 16:28:00|22599.7|22587.7|22597.4|22585.4|22599.7|22587.7|22597.4|22585.4|2
1764952090000|2025-12-05 16:28:10|22597.3|22585.3|22589.9|22577.9|22597.3|22585.3|22588.8|22576.8|3
1764952100000|2025-12-05 16:28:20|22591.2|22579.2|22588.6|22576.6|22591.2|22579.2|22588.6|22576.6|3
1764952110000|2025-12-05 16:28:30|22589.7|22577.7|22585.9|22573.9|22589.7|22577.7|22584.7|22572.7|61
1764952120000|2025-12-05 16:28:40|22584.7|22572.7|22584.7|22572.7|22584.7|22572.7|22584.7|22572.7|14
1764952130000|2025-12-05 16:28:50|22584.5|22572.5|22584.6|22572.6|22584.7|22572.7|22584.5|22572.5|1
1764952140000|2025-12-05 16:29:00|22584.7|22572.7|22588.2|22576.2|22588.2|22576.2|22584.7|22572.7|6
1764952150000|2025-12-05 16:29:10|22588.3|22576.3|22578.3|22566.3|22588.3|22576.3|22578.3|22566.3|6
1764952160000|2025-12-05 16:29:20|22578.2|22566.2|22585.4|22573.4|22585.4|22573.4|22575.7|22563.7|6
1764952180000|2025-12-05 16:29:40|22583.1|22571.1|22583.1|22571.1|22583.1|22571.1|22583.1|22571.1|1
1764952190000|2025-12-05 16:29:50|22582.9|22570.9|22580.6|22568.6|22582.9|22570.9|22580.6|22568.6|1
1764952200000|2025-12-05 16:30:00|22581.7|22569.7|22580.6|22568.6|22583|22571|22580.6|22568.6|4
1764952210000|2025-12-05 16:30:10|22579.2|22567.2|22575.3|22563.3|22579.2|22567.2|22574|22562|12
1764952220000|2025-12-05 16:30:20|22575.1|22563.1|22572.7|22560.7|22575.1|22563.1|22572.7|22560.7|5
1764952230000|2025-12-05 16:30:30|22572.8|22560.8|22573|22561|22573|22561|22572.7|22560.7|5
1764952240000|2025-12-05 16:30:40|22572.8|22560.8|22572.8|22560.8|22573.1|22561.1|22572.8|22560.8|3
1764952250000|2025-12-05 16:30:50|22574.1|22562.1|22558|22546|22574.1|22562.1|22558|22546|13
1764952260000|2025-12-05 16:31:00|22555.7|22543.7|22552|22540|22555.7|22543.7|22548.3|22536.3|14
1764952270000|2025-12-05 16:31:10|22551.8|22539.8|22550.6|22538.6|22551.8|22539.8|22550.6|22538.6|5
1764952280000|2025-12-05 16:31:20|22550.5|22538.5|22545.6|22533.6|22550.5|22538.5|22544.3|22532.3|5
1764952290000|2025-12-05 16:31:30|22545.8|22533.8|22545.9|22533.9|22548.2|22536.2|22540.8|22528.8|25
1764952300000|2025-12-05 16:31:40|22545.7|22533.7|22532|22520|22545.7|22533.7|22532|22520|17
1764952310000|2025-12-05 16:31:50|22527|22515|22518.4|22506.4|22528.3|22516.3|22517.2|22505.2|64
1764952320000|2025-12-05 16:32:00|22516|22504|22508.5|22496.5|22516.1|22504.1|22506.2|22494.2|12
1764952330000|2025-12-05 16:32:10|22506.1|22494.1|22508.4|22496.4|22508.8|22496.8|22503.5|22491.5|46
1764952340000|2025-12-05 16:32:20|22508.7|22496.7|22498.5|22486.5|22512.2|22500.2|22498.5|22486.5|24
1764952350000|2025-12-05 16:32:30|22497.3|22485.3|22492.2|22480.2|22498.6|22486.6|22492.2|22480.2|15
1764952360000|2025-12-05 16:32:40|22492|22480|22483.6|22471.6|22492|22480|22479.9|22467.9|18
1764952370000|2025-12-05 16:32:50|22483.7|22471.7|22505.2|22493.2|22506.6|22494.6|22483.7|22471.7|43
1764952380000|2025-12-05 16:33:00|22504.1|22492.1|22499.2|22487.2|22504.1|22492.1|22499.2|22487.2|3
1764952390000|2025-12-05 16:33:10|22500.4|22488.4|22516.5|22504.5|22516.5|22504.5|22500.3|22488.3|13
1764952400000|2025-12-05 16:33:20|22516.7|22504.7|22515.4|22503.4|22518|22506|22511.7|22499.7|6
1764952410000|2025-12-05 16:33:30|22515.8|22503.8|22519.3|22507.3|22521.8|22509.8|22515.8|22503.8|10
1764952420000|2025-12-05 16:33:40|22514.2|22502.2|22518.1|22506.1|22518.1|22506.1|22514.1|22502.1|15
1764952430000|2025-12-05 16:33:50|22519.3|22507.3|22523|22511|22524.3|22512.3|22519.3|22507.3|4
1764952440000|2025-12-05 16:34:00|22522.9|22510.9|22529.1|22517.1|22531.6|22519.6|22519.1|22507.1|10
1764952450000|2025-12-05 16:34:10|22528.9|22516.9|22515.5|22503.5|22528.9|22516.9|22512.9|22500.9|6
1764952460000|2025-12-05 16:34:20|22515.4|22503.4|22512.9|22500.9|22516.7|22504.7|22512.9|22500.9|2
1764952470000|2025-12-05 16:34:30|22514.1|22502.1|22515.3|22503.3|22516.5|22504.5|22514.1|22502.1|17
1764952480000|2025-12-05 16:34:40|22516.5|22504.5|22518|22506|22519.2|22507.2|22514.2|22502.2|4
1764952490000|2025-12-05 16:34:50|22519.1|22507.1|22519.2|22507.2|22520.4|22508.4|22519.1|22507.1|0
1764952500000|2025-12-05 16:35:00|22519.5|22507.5|22525.1|22513.1|22526.4|22514.4|22519.5|22507.5|6
1764952510000|2025-12-05 16:35:10|22525.3|22513.3|22533.8|22521.8|22533.8|22521.8|22525.3|22513.3|5
1764952520000|2025-12-05 16:35:20|22533.7|22521.7|22533.7|22521.7|22533.8|22521.8|22531.4|22519.4|1
1764952530000|2025-12-05 16:35:30|22533.8|22521.8|22535|22523|22537.6|22525.6|22533.8|22521.8|3
1764952540000|2025-12-05 16:35:40|22533.9|22521.9|22528.9|22516.9|22533.9|22521.9|22528.8|22516.8|2
1764952550000|2025-12-05 16:35:50|22530|22518|22530.1|22518.1|22530.1|22518.1|22530|22518|0
1764952560000|2025-12-05 16:36:00|22531.4|22519.4|22530.2|22518.2|22532.7|22520.7|22527.7|22515.7|4
1764952570000|2025-12-05 16:36:10|22529.1|22517.1|22529.1|22517.1|22529.1|22517.1|22529|22517|0
1764952580000|2025-12-05 16:36:20|22526.5|22514.5|22530.3|22518.3|22530.3|22518.3|22526.5|22514.5|3
1764952590000|2025-12-05 16:36:30|22530.4|22518.4|22531.6|22519.6|22531.6|22519.6|22530.4|22518.4|0
1764952600000|2025-12-05 16:36:40|22531.5|22519.5|22525.2|22513.2|22531.5|22519.5|22525.2|22513.2|1
1764952610000|2025-12-05 16:36:50|22526.4|22514.4|22524|22512|22526.4|22514.4|22524|22512|2
1764952620000|2025-12-05 16:37:00|22522.5|22510.5|22520|22508|22522.5|22510.5|22516.6|22504.6|11
1764952630000|2025-12-05 16:37:10|22520.2|22508.2|22504.1|22492.1|22520.2|22508.2|22504.1|22492.1|12
1764952640000|2025-12-05 16:37:20|22504|22492|22504|22492|22504|22492|22504|22492|0
1764952650000|2025-12-05 16:37:30|22504.1|22492.1|22492.9|22480.9|22505.2|22493.2|22492.9|22480.9|13
1764952660000|2025-12-05 16:37:40|22491.4|22479.4|22482.7|22470.7|22491.4|22479.4|22481.6|22469.6|19
1764952670000|2025-12-05 16:37:50|22480.4|22468.4|22486.7|22474.7|22489.1|22477.1|22480.4|22468.4|18
1764952680000|2025-12-05 16:38:00|22486.5|22474.5|22480.4|22468.4|22486.5|22474.5|22479.1|22467.1|11
1764952690000|2025-12-05 16:38:10|22481.7|22469.7|22489.1|22477.1|22489.1|22477.1|22481.6|22469.6|7
1764952700000|2025-12-05 16:38:20|22487.8|22475.8|22476.6|22464.6|22487.8|22475.8|22475.4|22463.4|13
1764952710000|2025-12-05 16:38:30|22475.4|22463.4|22469.3|22457.3|22477.8|22465.8|22468.1|22456.1|11
1764952720000|2025-12-05 16:38:40|22468.1|22456.1|22470.5|22458.5|22472.9|22460.9|22466.9|22454.9|4
1764952730000|2025-12-05 16:38:50|22471|22459|22475.7|22463.7|22477|22465|22471|22459|39
1764952740000|2025-12-05 16:39:00|22475.8|22463.8|22474.6|22462.6|22475.8|22463.8|22473.2|22461.2|0
1764952750000|2025-12-05 16:39:10|22476.9|22464.9|22477|22465|22477|22465|22472|22460|21
1764952760000|2025-12-05 16:39:20|22475.8|22463.8|22468.3|22456.3|22475.8|22463.8|22465.8|22453.8|27
1764952770000|2025-12-05 16:39:30|22470.6|22458.6|22474.3|22462.3|22474.5|22462.5|22470.6|22458.6|6
1764952780000|2025-12-05 16:39:40|22473.2|22461.2|22473.2|22461.2|22473.3|22461.3|22470.8|22458.8|7
1764952790000|2025-12-05 16:39:50|22473.1|22461.1|22477|22465|22477|22465|22472|22460|4
1764952800000|2025-12-05 16:40:00|22475.7|22463.7|22474.3|22462.3|22475.7|22463.7|22474.3|22462.3|1
1764952810000|2025-12-05 16:40:10|22470.5|22458.5|22468.2|22456.2|22470.6|22458.6|22465.6|22453.6|9
1764952820000|2025-12-05 16:40:20|22468.1|22456.1|22464.6|22452.6|22468.1|22456.1|22464.6|22452.6|6
1764952830000|2025-12-05 16:40:30|22464.8|22452.8|22473.1|22461.1|22473.1|22461.1|22464.8|22452.8|18
1764952840000|2025-12-05 16:40:40|22470.8|22458.8|22474.4|22462.4|22474.4|22462.4|22470.7|22458.7|4
1764952850000|2025-12-05 16:40:50|22473.1|22461.1|22474.4|22462.4|22474.4|22462.4|22472|22460|3
1764952860000|2025-12-05 16:41:00|22475.4|22463.4|22476.7|22464.7|22476.7|22464.7|22475.4|22463.4|6
1764952870000|2025-12-05 16:41:10|22476.6|22464.6|22471.8|22459.8|22476.6|22464.6|22470.6|22458.6|5
1764952880000|2025-12-05 16:41:20|22470.6|22458.6|22469.5|22457.5|22470.6|22458.6|22469.4|22457.4|2
1764952890000|2025-12-05 16:41:30|22469.4|22457.4|22469.6|22457.6|22469.6|22457.6|22464.5|22452.5|5
1764952900000|2025-12-05 16:41:40|22469.8|22457.8|22469.6|22457.6|22473.1|22461.1|22469.6|22457.6|6
1764952910000|2025-12-05 16:41:50|22470.9|22458.9|22470.8|22458.8|22472.1|22460.1|22470.8|22458.8|8
1764952920000|2025-12-05 16:42:00|22469.7|22457.7|22467.3|22455.3|22472.1|22460.1|22466|22454|17
1764952930000|2025-12-05 16:42:10|22467.4|22455.4|22473.7|22461.7|22478.3|22466.3|22467.4|22455.4|20
1764952940000|2025-12-05 16:42:20|22476.2|22464.2|22471.1|22459.1|22476.2|22464.2|22466.1|22454.1|5
1764952950000|2025-12-05 16:42:30|22472.3|22460.3|22471.1|22459.1|22473.6|22461.6|22471.1|22459.1|1
1764952960000|2025-12-05 16:42:40|22471.2|22459.2|22466.1|22454.1|22471.2|22459.2|22466.1|22454.1|2
1764952970000|2025-12-05 16:42:50|22465|22453|22444.9|22432.9|22465|22453|22444.9|22432.9|21
1764952980000|2025-12-05 16:43:00|22449.9|22437.9|22448.5|22436.5|22449.9|22437.9|22442.2|22430.2|40
1764952990000|2025-12-05 16:43:10|22447.4|22435.4|22443.5|22431.5|22449.8|22437.8|22442.3|22430.3|7
1764953000000|2025-12-05 16:43:20|22443.4|22431.4|22442.3|22430.3|22443.5|22431.5|22438.6|22426.6|22
1764953010000|2025-12-05 16:43:30|22439.9|22427.9|22433.6|22421.6|22448.5|22436.5|22433.6|22421.6|34
1764953020000|2025-12-05 16:43:40|22434.9|22422.9|22442.4|22430.4|22443.7|22431.7|22431.2|22419.2|27
1764953030000|2025-12-05 16:43:50|22442.2|22430.2|22437.5|22425.5|22442.2|22430.2|22437.4|22425.4|9
1764953040000|2025-12-05 16:44:00|22437.3|22425.3|22439.8|22427.8|22440.9|22428.9|22436.1|22424.1|21
1764953050000|2025-12-05 16:44:10|22439.6|22427.6|22431|22419|22439.6|22427.6|22429.8|22417.8|11
1764953060000|2025-12-05 16:44:20|22430.8|22418.8|22432.4|22420.4|22432.4|22420.4|22428.6|22416.6|17
1764953070000|2025-12-05 16:44:30|22433.5|22421.5|22433.5|22421.5|22433.6|22421.6|22432.4|22420.4|0
1764953080000|2025-12-05 16:44:40|22433.6|22421.6|22444.7|22432.7|22444.7|22432.7|22433.5|22421.5|10
1764953090000|2025-12-05 16:44:50|22440.1|22428.1|22439.7|22427.7|22443.6|22431.6|22438.5|22426.5|16
1764953100000|2025-12-05 16:45:00|22439.8|22427.8|22440.9|22428.9|22442.3|22430.3|22439.8|22427.8|2
1764953110000|2025-12-05 16:45:10|22439.8|22427.8|22447.4|22435.4|22448.6|22436.6|22439.8|22427.8|8
1764953120000|2025-12-05 16:45:20|22447.5|22435.5|22461.3|22449.3|22462.7|22450.7|22447.5|22435.5|20
1764953130000|2025-12-05 16:45:30|22462.5|22450.5|22469.1|22457.1|22470.3|22458.3|22461.4|22449.4|3
1764953140000|2025-12-05 16:45:40|22467.9|22455.9|22472.9|22460.9|22472.9|22460.9|22467.8|22455.8|8
1764953150000|2025-12-05 16:45:50|22474|22462|22474|22462|22475.3|22463.3|22474|22462|4
1764953160000|2025-12-05 16:46:00|22474.1|22462.1|22471.8|22459.8|22476.5|22464.5|22469.4|22457.4|19
1764953170000|2025-12-05 16:46:10|22471.7|22459.7|22471.8|22459.8|22471.8|22459.8|22470.6|22458.6|0
1764953180000|2025-12-05 16:46:20|22468.1|22456.1|22470.5|22458.5|22471.7|22459.7|22468.1|22456.1|9
1764953190000|2025-12-05 16:46:30|22470.6|22458.6|22482.9|22470.9|22485.5|22473.5|22470.6|22458.6|14
1764953200000|2025-12-05 16:46:40|22481.7|22469.7|22474.2|22462.2|22481.7|22469.7|22474.2|22462.2|2
1764953210000|2025-12-05 16:46:50|22473.8|22461.8|22480.1|22468.1|22480.1|22468.1|22470.3|22458.3|20
1764953220000|2025-12-05 16:47:00|22477.8|22465.8|22477.6|22465.6|22477.8|22465.8|22475|22463|2
1764953230000|2025-12-05 16:47:10|22478.7|22466.7|22470.1|22458.1|22478.7|22466.7|22470.1|22458.1|6
1764953240000|2025-12-05 16:47:20|22472.6|22460.6|22467.6|22455.6|22472.6|22460.6|22465.1|22453.1|10
1764953250000|2025-12-05 16:47:30|22470.1|22458.1|22473.8|22461.8|22476.3|22464.3|22470.1|22458.1|1
1764953260000|2025-12-05 16:47:40|22475.1|22463.1|22473.8|22461.8|22475.1|22463.1|22473.8|22461.8|9
1764953270000|2025-12-05 16:47:50|22475|22463|22479.9|22467.9|22481|22469|22474.9|22462.9|7
1764953280000|2025-12-05 16:48:00|22478.7|22466.7|22481.1|22469.1|22482.4|22470.4|22478.7|22466.7|6
1764953290000|2025-12-05 16:48:10|22482.3|22470.3|22476|22464|22486.2|22474.2|22471.2|22458.9|11
1764953300000|2025-12-05 16:48:20|22475.4|22463.4|22458.6|22446.6|22475.4|22463.4|22458.6|22446.6|4
1764953310000|2025-12-05 16:48:30|22458.5|22446.5|22449.9|22437.9|22458.5|22446.5|22447.6|22435.6|32
1764953320000|2025-12-05 16:48:40|22448.7|22436.7|22453.6|22441.6|22453.6|22441.6|22446.2|22434.2|19
1764953330000|2025-12-05 16:48:50|22453.7|22441.7|22460.1|22448.1|22460.1|22448.1|22453.7|22441.7|10
1764953340000|2025-12-05 16:49:00|22461.2|22449.2|22461.2|22449.2|22461.2|22449.2|22458.9|22446.9|3
1764953350000|2025-12-05 16:49:10|22461.4|22449.4|22462.6|22450.6|22462.6|22450.6|22461.4|22449.4|1
1764953360000|2025-12-05 16:49:20|22463.7|22451.7|22467.6|22455.6|22468.8|22456.8|22462.6|22450.6|10
1764953370000|2025-12-05 16:49:30|22467.7|22455.7|22467.7|22455.7|22467.7|22455.7|22467.7|22455.7|0
1764953380000|2025-12-05 16:49:40|22467.6|22455.6|22467.7|22455.7|22468.8|22456.8|22466.3|22454.3|3
1764953390000|2025-12-05 16:49:50|22467.9|22455.9|22470.1|22458.1|22470.1|22458.1|22467.9|22455.9|1
1764953400000|2025-12-05 16:50:00|22470.2|22458.2|22470.1|22458.1|22470.2|22458.2|22468.8|22456.8|1
1764953410000|2025-12-05 16:50:10|22470.2|22458.2|22470.2|22458.2|22470.2|22458.2|22470.2|22458.2|0
1764953420000|2025-12-05 16:50:20|22471.3|22459.3|22470.4|22458.4|22472.6|22460.6|22467.6|22455.6|7
1764953430000|2025-12-05 16:50:30|22472.7|22460.7|22481.6|22469.6|22483|22471|22472.7|22460.7|11
1764953440000|2025-12-05 16:50:40|22480.5|22468.5|22480.4|22468.4|22485.3|22473.3|22479.1|22467.1|5
1764953450000|2025-12-05 16:50:50|22480.7|22468.7|22481.7|22469.7|22484.2|22472.2|22480.7|22468.7|14
1764953460000|2025-12-05 16:51:00|22486.3|22474.3|22487.8|22475.8|22487.9|22475.9|22486.3|22474.3|16
1764953470000|2025-12-05 16:51:10|22487.6|22475.6|22483.9|22471.9|22487.6|22475.6|22483.9|22471.9|7
1764953480000|2025-12-05 16:51:20|22484|22472|22484|22472|22484|22472|22484|22472|0
1764953490000|2025-12-05 16:51:30|22484.2|22472.2|22486.5|22474.5|22486.5|22474.5|22484.2|22472.2|4
1764953500000|2025-12-05 16:51:40|22485.4|22473.4|22487.8|22475.8|22487.8|22475.8|22485.4|22473.4|7
1764953510000|2025-12-05 16:51:50|22488.9|22476.9|22491.4|22479.4|22493.7|22481.7|22488.9|22476.9|8
1764953520000|2025-12-05 16:52:00|22491.3|22479.3|22495.2|22483.2|22495.2|22483.2|22489|22477|6
1764953540000|2025-12-05 16:52:20|22495.1|22483.1|22495.2|22483.2|22496.3|22484.3|22495.1|22483.1|4
1764953550000|2025-12-05 16:52:30|22494|22482|22490.2|22478.2|22494|22482|22490.2|22478.2|3
1764953560000|2025-12-05 16:52:40|22491.3|22479.3|22493.7|22481.7|22495.1|22483.1|22491.3|22479.3|3
1764953570000|2025-12-05 16:52:50|22492.6|22480.6|22495.1|22483.1|22496.3|22484.3|22492.6|22480.6|4
1764953580000|2025-12-05 16:53:00|22497.6|22485.6|22494.9|22482.9|22500|22488|22494.9|22482.9|14
1764953590000|2025-12-05 16:53:10|22495.1|22483.1|22492.6|22480.6|22495.1|22483.1|22492.5|22480.5|5
1764953600000|2025-12-05 16:53:20|22492.5|22480.5|22494.9|22482.9|22494.9|22482.9|22492.5|22480.5|6
1764953610000|2025-12-05 16:53:30|22493.7|22481.7|22493.7|22481.7|22493.7|22481.7|22493.7|22481.7|0
1764953620000|2025-12-05 16:53:40|22495|22483|22494.9|22482.9|22495|22483|22494.9|22482.9|1
1764953630000|2025-12-05 16:53:50|22496.1|22484.1|22502.3|22490.3|22502.3|22490.3|22494.9|22482.9|5
1764953640000|2025-12-05 16:54:00|22497.3|22485.3|22494.9|22482.9|22497.3|22485.3|22494.9|22482.9|6
1764953650000|2025-12-05 16:54:10|22496.1|22484.1|22497.4|22485.4|22499.8|22487.8|22494.9|22482.9|4
1764953660000|2025-12-05 16:54:20|22497.5|22485.5|22499.9|22487.9|22501.2|22489.2|22497.5|22485.5|3
1764953670000|2025-12-05 16:54:30|22500|22488|22493.7|22481.7|22500|22488|22492.4|22480.4|7
1764953680000|2025-12-05 16:54:40|22493.6|22481.6|22490|22478|22493.7|22481.7|22490|22478|0
1764953690000|2025-12-05 16:54:50|22491.3|22479.3|22490.1|22478.1|22491.3|22479.3|22490.1|22478.1|3
1764953700000|2025-12-05 16:55:00|22491.3|22479.3|22490.2|22478.2|22491.3|22479.3|22485.1|22473.1|19
1764953710000|2025-12-05 16:55:10|22489|22477|22490.1|22478.1|22491.5|22479.5|22488.8|22476.8|10
1764953720000|2025-12-05 16:55:20|22490.2|22478.2|22486.4|22474.4|22490.2|22478.2|22485.3|22473.3|7
1764953730000|2025-12-05 16:55:30|22481.3|22469.3|22486.2|22474.2|22486.2|22474.2|22481.3|22469.3|6
1764953740000|2025-12-05 16:55:40|22486.7|22474.7|22492.7|22480.7|22492.7|22480.7|22486.7|22474.7|10
1764953750000|2025-12-05 16:55:50|22493.9|22481.9|22493.9|22481.9|22493.9|22481.9|22493.9|22481.9|0
1764953760000|2025-12-05 16:56:00|22494|22482|22494|22482|22494|22482|22492.8|22480.8|7
1764953770000|2025-12-05 16:56:10|22494.2|22482.2|22492.8|22480.8|22495.3|22483.3|22492.8|22480.8|4
1764953780000|2025-12-05 16:56:20|22495.2|22483.2|22495.2|22483.2|22495.3|22483.3|22493.9|22481.9|2
1764953790000|2025-12-05 16:56:30|22495.3|22483.3|22497.7|22485.7|22497.7|22485.7|22495.3|22483.3|3
1764953800000|2025-12-05 16:56:40|22497.8|22485.8|22491.4|22479.4|22497.8|22485.8|22490.3|22478.3|7
1764953810000|2025-12-05 16:56:50|22491.6|22479.6|22491.4|22479.4|22491.6|22479.6|22490.3|22478.3|1
1764953820000|2025-12-05 16:57:00|22492.7|22480.7|22492.8|22480.8|22493.9|22481.9|22492.7|22480.7|2
1764953830000|2025-12-05 16:57:10|22492.9|22480.9|22495.2|22483.2|22495.2|22483.2|22492.9|22480.9|3
1764953840000|2025-12-05 16:57:20|22495.3|22483.3|22496.4|22484.4|22496.4|22484.4|22495.3|22483.3|3
1764953850000|2025-12-05 16:57:30|22495.3|22483.3|22495.1|22483.1|22495.3|22483.3|22493.9|22481.9|5
1764953860000|2025-12-05 16:57:40|22495.2|22483.2|22497.7|22485.7|22497.7|22485.7|22495.2|22483.2|0
1764953870000|2025-12-05 16:57:50|22499|22487|22497.7|22485.7|22499|22487|22497.7|22485.7|2
1764953880000|2025-12-05 16:58:00|22496.6|22484.6|22500.2|22488.2|22500.2|22488.2|22494|22482|17
1764953900000|2025-12-05 16:58:20|22501.3|22489.3|22501.3|22489.3|22501.3|22489.3|22501.3|22489.3|1
1764953910000|2025-12-05 16:58:30|22500.2|22488.2|22502.7|22490.7|22504.1|22492.1|22500.2|22488.2|7
1764953920000|2025-12-05 16:58:40|22503.8|22491.8|22499.1|22487.1|22504|22492|22497.8|22485.8|11
1764953930000|2025-12-05 16:58:50|22500.3|22488.3|22502.7|22490.7|22502.8|22490.8|22500.3|22488.3|1
1764953940000|2025-12-05 16:59:00|22502.6|22490.6|22500.4|22488.4|22502.6|22490.6|22500.3|22488.3|4
1764953950000|2025-12-05 16:59:10|22502.7|22490.7|22502.7|22490.7|22502.7|22490.7|22502.7|22490.7|1
1764953960000|2025-12-05 16:59:20|22501.6|22489.6|22501.4|22489.4|22501.6|22489.6|22497.9|22485.9|20
1764953970000|2025-12-05 16:59:30|22500.2|22488.2|22501.4|22489.4|22501.4|22489.4|22499.1|22487.1|1
1764953980000|2025-12-05 16:59:40|22501.1|22489.1|22500.1|22488.1|22501.2|22489.2|22500.1|22488.1|4
1764953990000|2025-12-05 16:59:50|22497.6|22485.6|22497.6|22485.6|22497.6|22485.6|22497.6|22485.6|1
1764954000000|2025-12-05 17:00:00|22497.2|22485.2|22497.5|22485.5|22497.5|22485.5|22492.4|22480.4|17
1764954010000|2025-12-05 17:00:10|22497.6|22485.6|22497.6|22485.6|22498.9|22486.9|22497.6|22485.6|1
1764954020000|2025-12-05 17:00:20|22497.5|22485.5|22496.5|22484.5|22497.5|22485.5|22496.2|22484.2|3
1764954030000|2025-12-05 17:00:30|22495.3|22483.3|22497.6|22485.6|22497.6|22485.6|22495.1|22483.1|3
1764954040000|2025-12-05 17:00:40|22494.1|22482.1|22495.3|22483.3|22495.3|22483.3|22492.8|22480.8|8
1764954050000|2025-12-05 17:00:50|22496.5|22484.5|22497.7|22485.7|22497.7|22485.7|22496.5|22484.5|0
1764954060000|2025-12-05 17:01:00|22495.4|22483.4|22494.1|22482.1|22495.4|22483.4|22492.8|22480.8|3
1764954070000|2025-12-05 17:01:10|22492.7|22480.7|22494|22482|22494|22482|22491.6|22479.6|15
1764954080000|2025-12-05 17:01:20|22495.1|22483.1|22495|22483|22495.1|22483.1|22495|22483|1
1764954090000|2025-12-05 17:01:30|22493.9|22481.9|22492.5|22480.5|22495|22483|22492.4|22480.4|6
1764954100000|2025-12-05 17:01:40|22500|22488|22499.9|22487.9|22501.1|22489.1|22499.8|22487.8|4
1764954110000|2025-12-05 17:01:50|22501|22489|22499.9|22487.9|22501|22489|22499.9|22487.9|1
1764954120000|2025-12-05 17:02:00|22496.3|22484.3|22500.1|22488.1|22502.6|22490.6|22495.1|22483.1|9
1764954130000|2025-12-05 17:02:10|22499|22487|22497.6|22485.6|22499|22487|22497.6|22485.6|0
1764954140000|2025-12-05 17:02:20|22497.8|22485.8|22500.1|22488.1|22502.6|22490.6|22497.8|22485.8|7
1764954150000|2025-12-05 17:02:30|22501.4|22489.4|22500.1|22488.1|22501.4|22489.4|22500.1|22488.1|0
1764954160000|2025-12-05 17:02:40|22509.8|22497.8|22508.5|22496.5|22509.8|22497.8|22507.4|22495.4|8
1764954170000|2025-12-05 17:02:50|22507.4|22495.4|22504.9|22492.9|22507.4|22495.4|22504.9|22492.9|2
1764954180000|2025-12-05 17:03:00|22504.8|22492.8|22504.8|22492.8|22504.8|22492.8|22504.8|22492.8|1
1764954190000|2025-12-05 17:03:10|22504.9|22492.9|22507.3|22495.3|22507.4|22495.4|22504.9|22492.9|1
1764954200000|2025-12-05 17:03:20|22507.4|22495.4|22504.7|22492.7|22507.4|22495.4|22504.6|22492.6|3
1764954210000|2025-12-05 17:03:30|22507.2|22495.2|22515.8|22503.8|22515.8|22503.8|22507.2|22495.2|8
1764954220000|2025-12-05 17:03:40|22517.1|22505.1|22512.2|22500.2|22517.1|22505.1|22512.2|22500.2|2
1764954230000|2025-12-05 17:03:50|22511|22499|22510.9|22498.9|22511|22499|22510.9|22498.9|0
1764954240000|2025-12-05 17:04:00|22510.8|22498.8|22512.2|22500.2|22512.2|22500.2|22510.8|22498.8|1
1764954250000|2025-12-05 17:04:10|22511.1|22499.1|22512.2|22500.2|22512.2|22500.2|22510.9|22498.9|4
1764954260000|2025-12-05 17:04:20|22512.3|22500.3|22512.2|22500.2|22513.4|22501.4|22512.2|22500.2|0
1764954270000|2025-12-05 17:04:30|22513.4|22501.4|22513.4|22501.4|22513.4|22501.4|22513.4|22501.4|0
1764954280000|2025-12-05 17:04:40|22513.6|22501.6|22514.7|22502.7|22514.7|22502.7|22513.6|22501.6|1
1764954290000|2025-12-05 17:04:50|22514.6|22502.6|22513.4|22501.4|22514.6|22502.6|22513.4|22501.4|1
1764954300000|2025-12-05 17:05:00|22509.6|22497.6|22510.8|22498.8|22510.9|22498.9|22509.5|22497.5|4
1764954310000|2025-12-05 17:05:10|22510.9|22498.9|22514.7|22502.7|22517.1|22505.1|22510.9|22498.9|7
1764954320000|2025-12-05 17:05:20|22514.6|22502.6|22514.7|22502.7|22517.1|22505.1|22514.6|22502.6|7
1764954330000|2025-12-05 17:05:30|22514.8|22502.8|22514.7|22502.7|22517.2|22505.2|22514.7|22502.7|4
1764954340000|2025-12-05 17:05:40|22513.6|22501.6|22509.6|22497.6|22516|22504|22508.5|22496.5|15
1764954350000|2025-12-05 17:05:50|22509.7|22497.7|22509.6|22497.6|22509.7|22497.7|22509.5|22497.5|0
1764954360000|2025-12-05 17:06:00|22509.9|22497.9|22517.1|22505.1|22520.8|22508.8|22509.9|22497.9|10
1764954370000|2025-12-05 17:06:10|22516|22504|22517|22505|22517|22505|22514.5|22502.5|4
1764954380000|2025-12-05 17:06:20|22517.1|22505.1|22514.6|22502.6|22517.1|22505.1|22514.6|22502.6|4
1764954390000|2025-12-05 17:06:30|22515.7|22503.7|22514.6|22502.6|22515.7|22503.7|22514.6|22502.6|1
1764954400000|2025-12-05 17:06:40|||||||||1
1764954410000|2025-12-05 17:06:50|22518.2|22506.2|22517.2|22505.2|22518.2|22506.2|22517.1|22505.1|5
1764954420000|2025-12-05 17:07:00|22519.5|22507.5|22519.6|22507.6|22520.7|22508.7|22516|22504|5
1764954430000|2025-12-05 17:07:10|22518.5|22506.5|22517.1|22505.1|22518.5|22506.5|22517|22505|7
1764954440000|2025-12-05 17:07:20|22516|22504|22514.6|22502.6|22516|22504|22514.6|22502.6|5
1764954450000|2025-12-05 17:07:30|22514.7|22502.7|22514.6|22502.6|22514.7|22502.7|22514.6|22502.6|1
1764954460000|2025-12-05 17:07:40|22513.5|22501.5|22513.5|22501.5|22513.5|22501.5|22513.5|22501.5|1
1764954470000|2025-12-05 17:07:50|22517.1|22505.1|22514.6|22502.6|22517.1|22505.1|22514.6|22502.6|5
1764954480000|2025-12-05 17:08:00|22511|22499|22507.2|22495.2|22511|22499|22507.1|22495.1|5
1764954490000|2025-12-05 17:08:10|22506.1|22494.1|22507.3|22495.3|22508.5|22496.5|22506.1|22494.1|2
1764954500000|2025-12-05 17:08:20|22508.5|22496.5|22509.7|22497.7|22510.9|22498.9|22508.5|22496.5|0
1764954510000|2025-12-05 17:08:30|22509.6|22497.6|22512.2|22500.2|22514.6|22502.6|22509.6|22497.6|5
1764954520000|2025-12-05 17:08:40|22514.6|22502.6|22514.6|22502.6|22515.9|22503.9|22514.6|22502.6|2
1764954530000|2025-12-05 17:08:50|||||||||1
1764954540000|2025-12-05 17:09:00|22515.7|22503.7|22517|22505|22517|22505|22515.7|22503.7|1
1764954550000|2025-12-05 17:09:10|22517.1|22505.1|22519.4|22507.4|22519.4|22507.4|22517.1|22505.1|6
1764954560000|2025-12-05 17:09:20|22518.3|22506.3|22531.8|22519.8|22531.8|22519.8|22518.3|22506.3|14
1764954570000|2025-12-05 17:09:30|22529.4|22517.4|22527|22515|22529.4|22517.4|22527|22515|8
1764954580000|2025-12-05 17:09:40|22526.9|22514.9|22526.9|22514.9|22526.9|22514.9|22526.9|22514.9|1
1764954590000|2025-12-05 17:09:50|22528|22516|22529.4|22517.4|22529.4|22517.4|22528|22516|0
1764954600000|2025-12-05 17:10:00|22528.3|22516.3|22531.8|22519.8|22531.8|22519.8|22528.3|22516.3|1
1764954610000|2025-12-05 17:10:10|22532.9|22520.9|22532.9|22520.9|22532.9|22520.9|22532.9|22520.9|4
1764954620000|2025-12-05 17:10:20|22530.6|22518.6|22529.4|22517.4|22530.6|22518.6|22529.4|22517.4|3
1764954630000|2025-12-05 17:10:30|22531.8|22519.8|22527|22515|22531.8|22519.8|22525.8|22513.8|17
1764954640000|2025-12-05 17:10:40|22524.4|22512.4|22522|22510|22525.6|22513.6|22521.9|22509.9|3
1764954660000|2025-12-05 17:11:00|22521.9|22509.9|22526.9|22514.9|22526.9|22514.9|22521.9|22509.9|2
1764954680000|2025-12-05 17:11:20|22524.4|22512.4|22524.4|22512.4|22526.9|22514.9|22524.4|22512.4|3
1764954690000|2025-12-05 17:11:30|22525.7|22513.7|22524.5|22512.5|22525.7|22513.7|22524.4|22512.4|1
1764954700000|2025-12-05 17:11:40|22524.4|22512.4|22524.4|22512.4|22524.5|22512.5|22524.4|22512.4|1
1764954710000|2025-12-05 17:11:50|22525.5|22513.5|22526.9|22514.9|22526.9|22514.9|22524.5|22512.5|6
1764954720000|2025-12-05 17:12:00|22527|22515|22529.4|22517.4|22529.4|22517.4|22527|22515|1
1764954730000|2025-12-05 17:12:10|22530.5|22518.5|22530.7|22518.7|22530.7|22518.7|22530.5|22518.5|1
1764954740000|2025-12-05 17:12:20|22529.4|22517.4|22529.4|22517.4|22529.4|22517.4|22529.4|22517.4|3
1764954750000|2025-12-05 17:12:30|22530.7|22518.7|22529.4|22517.4|22530.7|22518.7|22529.4|22517.4|2
1764954780000|2025-12-05 17:13:00|22528.3|22516.3|22527|22515|22529.5|22517.5|22527|22515|7
1764954790000|2025-12-05 17:13:10|22528.2|22516.2|22531|22519|22532.1|22520.1|22528.2|22516.2|13
1764954800000|2025-12-05 17:13:20|22530.8|22518.8|22529.6|22517.6|22530.8|22518.8|22529.6|22517.6|2
1764954810000|2025-12-05 17:13:30|22529.8|22517.8|22529.6|22517.6|22529.8|22517.8|22529.6|22517.6|0
1764954820000|2025-12-05 17:13:40|22529.7|22517.7|22529.7|22517.7|22529.7|22517.7|22529.6|22517.6|0
1764954830000|2025-12-05 17:13:50|22529.6|22517.6|22529.6|22517.6|22529.6|22517.6|22529.6|22517.6|0
1764954840000|2025-12-05 17:14:00|22529.5|22517.5|22524.8|22512.8|22529.5|22517.5|22524.8|22512.8|14
1764954850000|2025-12-05 17:14:10|22523.8|22511.8|22521.2|22509.2|22524.9|22512.9|22521.2|22509.2|5
1764954860000|2025-12-05 17:14:20|22518.7|22506.7|22511.3|22499.3|22518.7|22506.7|22511.3|22499.3|19
1764954870000|2025-12-05 17:14:30|22510.1|22498.1|22510.1|22498.1|22510.1|22498.1|22510.1|22498.1|2
1764954880000|2025-12-05 17:14:40|22510|22498|22510|22498|22510|22498|22510|22498|0
1764954890000|2025-12-05 17:14:50|||||||||1
1764954900000|2025-12-05 17:15:00|22510.1|22498.1|22501.3|22489.3|22510.1|22498.1|22500|22488|9
1764954910000|2025-12-05 17:15:10|22500.1|22488.1|22502.6|22490.6|22502.6|22490.6|22500.1|22488.1|14
1764954920000|2025-12-05 17:15:20|22502.3|22490.3|22497.5|22485.5|22502.3|22490.3|22497.5|22485.5|4
1764954930000|2025-12-05 17:15:30|22502.6|22490.6|22502.6|22490.6|22502.6|22490.6|22502.6|22490.6|2
1764954950000|2025-12-05 17:15:50|22500.1|22488.1|22500.1|22488.1|22500.1|22488.1|22500.1|22488.1|2
1764954960000|2025-12-05 17:16:00|22501.5|22489.5|22507.6|22495.6|22507.6|22495.6|22501.5|22489.5|2
1764954970000|2025-12-05 17:16:10|22508.8|22496.8|22507.6|22495.6|22508.8|22496.8|22507.6|22495.6|0
1764954990000|2025-12-05 17:16:30|22507.7|22495.7|22510|22498|22510.1|22498.1|22507.7|22495.7|2
1764955000000|2025-12-05 17:16:40|||||||||1
1764955020000|2025-12-05 17:17:00|22508.9|22496.9|22510|22498|22510|22498|22508.9|22496.9|1
1764955030000|2025-12-05 17:17:10|22508.9|22496.9|22497.8|22485.8|22508.9|22496.9|22497.8|22485.8|17
1764955040000|2025-12-05 17:17:20|22497.7|22485.7|22500.2|22488.2|22501.5|22489.5|22497.7|22485.7|5
1764955050000|2025-12-05 17:17:30|22501.6|22489.6|22500.3|22488.3|22501.6|22489.6|22500.3|22488.3|0
1764955060000|2025-12-05 17:17:40|22500.2|22488.2|22501.6|22489.6|22501.6|22489.6|22500.2|22488.2|1
1764955070000|2025-12-05 17:17:50|22507.8|22495.8|22507.8|22495.8|22509.1|22497.1|22507.8|22495.8|8
1764955080000|2025-12-05 17:18:00|22509|22497|22509|22497|22509.1|22497.1|22509|22497|1
1764955090000|2025-12-05 17:18:10|22507.8|22495.8|22506.6|22494.6|22507.8|22495.8|22506.6|22494.6|1
1764955100000|2025-12-05 17:18:20|22506.7|22494.7|22507.7|22495.7|22507.7|22495.7|22506.7|22494.7|7
1764955110000|2025-12-05 17:18:30|22507.5|22495.5|22507.5|22495.5|22507.5|22495.5|22507.5|22495.5|1
1764955120000|2025-12-05 17:18:40|22504|22492|22505.2|22493.2|22505.2|22493.2|22502.7|22490.7|5
1764955130000|2025-12-05 17:18:50|22506.4|22494.4|22507.7|22495.7|22507.8|22495.8|22506.4|22494.4|2
1764955140000|2025-12-05 17:19:00|22509|22497|22509|22497|22509|22497|22509|22497|1
1764955150000|2025-12-05 17:19:10|22507.7|22495.7|22497.7|22485.7|22507.7|22495.7|22497.7|22485.7|8
1764955160000|2025-12-05 17:19:20|||||||||1
1764955170000|2025-12-05 17:19:30|22499.1|22487.1|22497.7|22485.7|22499.1|22487.1|22497.7|22485.7|18
1764955180000|2025-12-05 17:19:40|22496.6|22484.6|22486.8|22474.8|22496.6|22484.6|22486.8|22474.8|16
1764955190000|2025-12-05 17:19:50|||||||||28
1764955200000|2025-12-05 17:20:00|22486.9|22474.9|22480.5|22468.5|22486.9|22474.9|22480.5|22468.5|16
1764955210000|2025-12-05 17:20:10|22481.7|22469.7|22485.5|22473.5|22485.5|22473.5|22481.7|22469.7|2
1764955220000|2025-12-05 17:20:20|22484.3|22472.3|22488|22476|22488|22476|22484.3|22472.3|4
1764955230000|2025-12-05 17:20:30|22489.3|22477.3|22489.3|22477.3|22489.3|22477.3|22484.3|22472.3|47
1764955240000|2025-12-05 17:20:40|22488.1|22476.1|22489.4|22477.4|22490.6|22478.6|22488.1|22476.1|1
1764955250000|2025-12-05 17:20:50|22490.6|22478.6|22489.5|22477.5|22490.6|22478.6|22488.2|22476.2|0
1764955260000|2025-12-05 17:21:00|22489.4|22477.4|22490.7|22478.7|22491.9|22479.9|22487|22475|7
1764955270000|2025-12-05 17:21:10|22490.6|22478.6|22490.7|22478.7|22490.7|22478.7|22490.6|22478.6|0
1764955280000|2025-12-05 17:21:20|22490.6|22478.6|22494.5|22482.5|22494.5|22482.5|22490.6|22478.6|2
1764955290000|2025-12-05 17:21:30|22493.2|22481.2|22493.4|22481.4|22498.2|22486.2|22493.2|22481.2|8
1764955300000|2025-12-05 17:21:40|22495.7|22483.7|22493.5|22481.5|22495.7|22483.7|22493.5|22481.5|0
1764955310000|2025-12-05 17:21:50|22494.6|22482.6|22495.8|22483.8|22495.8|22483.8|22494.6|22482.6|0
1764955320000|2025-12-05 17:22:00|22495.9|22483.9|22498.5|22486.5|22498.5|22486.5|22493.6|22481.6|5
1764955330000|2025-12-05 17:22:10|22498.6|22486.6|22498.5|22486.5|22498.6|22486.6|22498.5|22486.5|0
1764955340000|2025-12-05 17:22:20|22498.6|22486.6|22506|22494|22506|22494|22498.6|22486.6|6
1764955350000|2025-12-05 17:22:30|22508.3|22496.3|22506.1|22494.1|22512.4|22500.4|22506.1|22494.1|2
1764955360000|2025-12-05 17:22:40|22504.9|22492.9|22503.6|22491.6|22504.9|22492.9|22503.6|22491.6|3
1764955380000|2025-12-05 17:23:00|22502.5|22490.5|22504.9|22492.9|22506.1|22494.1|22502.3|22490.3|6
1764955410000|2025-12-05 17:23:30|22503.6|22491.6|22503.6|22491.6|22503.6|22491.6|22501.2|22489.2|10
1764955420000|2025-12-05 17:23:40|22501.3|22489.3|22499.9|22487.9|22501.3|22489.3|22499.9|22487.9|0
1764955430000|2025-12-05 17:23:50|||||||||1
1764955440000|2025-12-05 17:24:00|||||||||2
1764955450000|2025-12-05 17:24:10|22506.1|22494.1|22506.1|22494.1|22506.1|22494.1|22506.1|22494.1|7
1764955460000|2025-12-05 17:24:20|||||||||1
1764955470000|2025-12-05 17:24:30|22508.5|22496.5|22508.6|22496.6|22509.8|22497.8|22508.5|22496.5|1
1764955480000|2025-12-05 17:24:40|22507.5|22495.5|22507.5|22495.5|22507.5|22495.5|22507.5|22495.5|1
1764955490000|2025-12-05 17:24:50|22508.6|22496.6|22511.1|22499.1|22511.1|22499.1|22508.4|22496.4|4
1764955500000|2025-12-05 17:25:00|22511|22499|22509.8|22497.8|22512.2|22500.2|22509.8|22497.8|2
1764955510000|2025-12-05 17:25:10|22508.6|22496.6|22509.8|22497.8|22509.8|22497.8|22508.6|22496.6|0
1764955520000|2025-12-05 17:25:20|22510.9|22498.9|22508.6|22496.6|22511|22499|22508.6|22496.6|2
1764955530000|2025-12-05 17:25:30|22507.6|22495.6|22508.8|22496.8|22508.8|22496.8|22507.6|22495.6|7
1764955540000|2025-12-05 17:25:40|22512.3|22500.3|22506.2|22494.2|22512.3|22500.3|22506.2|22494.2|6
1764955550000|2025-12-05 17:25:50|22505.2|22493.2|22502.6|22490.6|22505.2|22493.2|22502.6|22490.6|3
1764955570000|2025-12-05 17:26:10|22497.6|22485.6|22498.8|22486.8|22501.1|22489.1|22497.6|22485.6|13
1764955590000|2025-12-05 17:26:30|22500.1|22488.1|22498.7|22486.7|22500.1|22488.1|22497.6|22485.6|0
1764955600000|2025-12-05 17:26:40|22497.6|22485.6|22497.5|22485.5|22497.6|22485.6|22497.5|22485.5|4
1764955610000|2025-12-05 17:26:50|||||||||2
1764955620000|2025-12-05 17:27:00|22497.6|22485.6|22492.5|22480.5|22497.6|22485.6|22492.5|22480.5|20
1764955630000|2025-12-05 17:27:10|22491.2|22479.2|22482.5|22470.5|22491.2|22479.2|22482.5|22470.5|23
1764955640000|2025-12-05 17:27:20|22482.6|22470.6|22483.7|22471.7|22483.7|22471.7|22482.6|22470.6|8
1764955650000|2025-12-05 17:27:30|22484.9|22472.9|22487.5|22475.5|22487.5|22475.5|22484.9|22472.9|6
1764955660000|2025-12-05 17:27:40|22486.4|22474.4|22486.4|22474.4|22487.5|22475.5|22486.1|22474.1|8
1764955670000|2025-12-05 17:27:50|22486|22474|22482.6|22470.6|22486|22474|22482.6|22470.6|12
1764955680000|2025-12-05 17:28:00|22477.5|22465.5|22478.9|22466.9|22478.9|22466.9|22477.5|22465.5|35
1764955690000|2025-12-05 17:28:10|22481.5|22469.5|22481.4|22469.4|22482.6|22470.6|22481.4|22469.4|2
1764955700000|2025-12-05 17:28:20|22482.5|22470.5|22480.1|22468.1|22482.5|22470.5|22480.1|22468.1|3
1764955710000|2025-12-05 17:28:30|22480|22468|22481.4|22469.4|22482.6|22470.6|22478.9|22466.9|3
1764955720000|2025-12-05 17:28:40|22480.1|22468.1|22478.7|22466.7|22480.1|22468.1|22478.7|22466.7|10
1764955730000|2025-12-05 17:28:50|22478.9|22466.9|22476.2|22464.2|22478.9|22466.9|22476.2|22464.2|1
1764955740000|2025-12-05 17:29:00|22475|22463|22476.3|22464.3|22476.3|22464.3|22475|22463|5
1764955750000|2025-12-05 17:29:10|22476.4|22464.4|22476.4|22464.4|22476.4|22464.4|22476.4|22464.4|0
1764955760000|2025-12-05 17:29:20|22467.5|22455.5|22467.5|22455.5|22467.5|22455.5|22466.4|22454.4|9
1764955770000|2025-12-05 17:29:30|22468.6|22456.6|22476.3|22464.3|22476.3|22464.3|22468.6|22456.6|3
1764955780000|2025-12-05 17:29:40|22476.4|22464.4|22476.4|22464.4|22476.4|22464.4|22476.4|22464.4|0
1764955790000|2025-12-05 17:29:50|22478.9|22466.9|22478.9|22466.9|22478.9|22466.9|22478.9|22466.9|2
1764955800000|2025-12-05 17:30:00|22472.6|22460.6|22472.6|22460.6|22472.6|22460.6|22468.9|22456.9|18
1764955810000|2025-12-05 17:30:10|22472.5|22460.5|22473.9|22461.9|22473.9|22461.9|22472.5|22460.5|1
1764955820000|2025-12-05 17:30:20|22473.8|22461.8|22473.9|22461.9|22473.9|22461.9|22473.8|22461.8|0
1764955830000|2025-12-05 17:30:30|22472.7|22460.7|22474|22462|22474|22462|22470.1|22458.1|3
1764955840000|2025-12-05 17:30:40|22476.4|22464.4|22477.6|22465.6|22477.6|22465.6|22476.4|22464.4|3
1764955850000|2025-12-05 17:30:50|22477.7|22465.7|22482.6|22470.6|22482.7|22470.7|22477.7|22465.7|23
1764955860000|2025-12-05 17:31:00|22482.7|22470.7|22485.1|22473.1|22489.1|22477.1|22482.7|22470.7|15
1764955870000|2025-12-05 17:31:10|22485.3|22473.3|22485.2|22473.2|22488.8|22476.8|22485.2|22473.2|5
1764955880000|2025-12-05 17:31:20|22485.1|22473.1|22482.7|22470.7|22485.1|22473.1|22482.7|22470.7|1
1764955890000|2025-12-05 17:31:30|22481.6|22469.6|22481.6|22469.6|22481.7|22469.7|22481.5|22469.5|8
1764955900000|2025-12-05 17:31:40|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|22482.8|22470.8|0
1764955910000|2025-12-05 17:31:50|22482.6|22470.6|22481.6|22469.6|22482.7|22470.7|22476.6|22464.6|8
1764955920000|2025-12-05 17:32:00|22481.8|22469.8|22490.2|22478.2|22492.5|22480.5|22481.8|22469.8|7
1764955930000|2025-12-05 17:32:10|22491.4|22479.4|22492.6|22480.6|22492.6|22480.6|22491.4|22479.4|2
1764955940000|2025-12-05 17:32:20|22490.2|22478.2|22490.1|22478.1|22490.2|22478.2|22490.1|22478.1|4
1764955950000|2025-12-05 17:32:30|22487.6|22475.6|22487.6|22475.6|22487.6|22475.6|22487.6|22475.6|3
1764955960000|2025-12-05 17:32:40|22485.1|22473.1|22489|22477|22489|22477|22483.9|22471.9|7
1764955970000|2025-12-05 17:32:50|22488.9|22476.9|22483.9|22471.9|22488.9|22476.9|22483.9|22471.9|0
1764955980000|2025-12-05 17:33:00|22481.5|22469.5|22483.9|22471.9|22483.9|22471.9|22481.5|22469.5|2
1764955990000|2025-12-05 17:33:10|22485.1|22473.1|22484|22472|22485.1|22473.1|22482.7|22470.7|1
1764956000000|2025-12-05 17:33:20|22481.5|22469.5|22481.5|22469.5|22481.5|22469.5|22481.5|22469.5|2
1764956010000|2025-12-05 17:33:30|22480.1|22468.1|22476.5|22464.5|22480.1|22468.1|22476.5|22464.5|1
1764956020000|2025-12-05 17:33:40|22473.9|22461.9|22474.1|22462.1|22475.2|22463.2|22472.7|22460.7|3
1764956030000|2025-12-05 17:33:50|22475.3|22463.3|22482.7|22470.7|22482.7|22470.7|22475.3|22463.3|6
1764956040000|2025-12-05 17:34:00|22481.6|22469.6|22482.7|22470.7|22482.7|22470.7|22481.6|22469.6|1
1764956050000|2025-12-05 17:34:10|22482.9|22470.9|22480.3|22468.3|22484.1|22472.1|22480.2|22468.2|4
1764956060000|2025-12-05 17:34:20|22480.2|22468.2|22476.6|22464.6|22480.2|22468.2|22476.6|22464.6|2
1764956070000|2025-12-05 17:34:30|22476.8|22464.8|22480.2|22468.2|22480.2|22468.2|22476.8|22464.8|1
1764956080000|2025-12-05 17:34:40|22479.1|22467.1|22479.1|22467.1|22479.1|22467.1|22479.1|22467.1|0
1764956090000|2025-12-05 17:34:50|22480.3|22468.3|22480.3|22468.3|22481.7|22469.7|22480.3|22468.3|6
1764956100000|2025-12-05 17:35:00|22479.2|22467.2|22479|22467|22479.2|22467.2|22474.1|22462.1|15
1764956110000|2025-12-05 17:35:10|22481.3|22469.3|22481.4|22469.4|22481.5|22469.5|22481.3|22469.3|6
1764956120000|2025-12-05 17:35:20|22481.2|22469.2|22478.9|22466.9|22481.2|22469.2|22477.6|22465.6|5
1764956140000|2025-12-05 17:35:40|22480.1|22468.1|22481.4|22469.4|22481.5|22469.5|22480.1|22468.1|1
1764956170000|2025-12-05 17:36:10|22481.7|22469.7|22486.4|22474.4|22486.4|22474.4|22481.7|22469.7|9
1764956190000|2025-12-05 17:36:30|22485.2|22473.2|22481.4|22469.4|22485.2|22473.2|22480.1|22468.1|17
1764956200000|2025-12-05 17:36:40|22480.2|22468.2|22483.7|22471.7|22483.7|22471.7|22480.2|22468.2|6
1764956210000|2025-12-05 17:36:50|22483.9|22471.9|22485.1|22473.1|22485.1|22473.1|22483.9|22471.9|0
1764956220000|2025-12-05 17:37:00|22486.4|22474.4|22486.4|22474.4|22486.4|22474.4|22486.4|22474.4|2
1764956230000|2025-12-05 17:37:10|||||||||4
1764956250000|2025-12-05 17:37:30|22485.2|22473.2|22485.2|22473.2|22485.2|22473.2|22485.2|22473.2|1
1764956270000|2025-12-05 17:37:50|22486.4|22474.4|22486.6|22474.6|22486.6|22474.6|22486.4|22474.4|2
1764956280000|2025-12-05 17:38:00|||||||||2
1764956300000|2025-12-05 17:38:20|22486.7|22474.7|22489|22477|22489.1|22477.1|22486.7|22474.7|6
1764956310000|2025-12-05 17:38:30|22486.7|22474.7|22482.7|22470.7|22486.7|22474.7|22480.3|22468.3|12
1764956320000|2025-12-05 17:38:40|22485.2|22473.2|22486.5|22474.5|22486.5|22474.5|22484|22472|2
1764956330000|2025-12-05 17:38:50|22485.3|22473.3|22485.2|22473.2|22485.3|22473.3|22485.2|22473.2|0
1764956340000|2025-12-05 17:39:00|22486.5|22474.5|22491.3|22479.3|22491.4|22479.4|22486.5|22474.5|12
1764956350000|2025-12-05 17:39:10|22490.1|22478.1|22491.3|22479.3|22491.3|22479.3|22490.1|22478.1|2
1764956370000|2025-12-05 17:39:30|22492.4|22480.4|22491.3|22479.3|22492.5|22480.5|22491.3|22479.3|4
1764956380000|2025-12-05 17:39:40|22488.7|22476.7|22488.8|22476.8|22488.8|22476.8|22486.4|22474.4|4
1764956390000|2025-12-05 17:39:50|22487.5|22475.5|22486.4|22474.4|22487.5|22475.5|22486.4|22474.4|0
1764956400000|2025-12-05 17:40:00|22486.3|22474.3|22483.7|22471.7|22486.3|22474.3|22482.5|22470.5|10
1764956410000|2025-12-05 17:40:10|22481.3|22469.3|22476.5|22464.5|22481.3|22469.3|22476.4|22464.4|3
1764956420000|2025-12-05 17:40:20|22476.4|22464.4|22477.5|22465.5|22480|22468|22476.3|22464.3|27
1764956430000|2025-12-05 17:40:30|22476.4|22464.4|22476.3|22464.3|22476.4|22464.4|22472.6|22460.6|11
1764956440000|2025-12-05 17:40:40|22476.2|22464.2|22472.8|22460.8|22477.7|22465.7|22472.8|22460.8|15
1764956450000|2025-12-05 17:40:50|22473|22461|22476.5|22464.5|22476.5|22464.5|22473|22461|2
1764956480000|2025-12-05 17:41:20|22479.2|22467.2|22480.3|22468.3|22480.3|22468.3|22479.1|22467.1|2
1764956490000|2025-12-05 17:41:30|22481.5|22469.5|22477.9|22465.9|22482.8|22470.8|22477.8|22465.8|14
1764956500000|2025-12-05 17:41:40|22478|22466|22475.5|22463.5|22478|22466|22474.2|22462.2|15
1764956510000|2025-12-05 17:41:50|22474.4|22462.4|22478|22466|22478|22466|22474.4|22462.4|5
1764956520000|2025-12-05 17:42:00|22479.2|22467.2|22484.2|22472.2|22484.2|22472.2|22479.2|22467.2|4
1764956530000|2025-12-05 17:42:10|22484.1|22472.1|22486.6|22474.6|22486.7|22474.7|22484.1|22472.1|18
1764956540000|2025-12-05 17:42:20|22485.4|22473.4|22487.9|22475.9|22487.9|22475.9|22485.4|22473.4|3
1764956560000|2025-12-05 17:42:40|22488.2|22476.2|22499.3|22487.3|22499.3|22487.3|22488.2|22476.2|2
1764956570000|2025-12-05 17:42:50|22499.2|22487.2|22499.3|22487.3|22499.3|22487.3|22496.8|22484.8|7
1764956580000|2025-12-05 17:43:00|22496.7|22484.7|22496.8|22484.8|22496.8|22484.8|22496.7|22484.7|2
1764956600000|2025-12-05 17:43:20|22498|22486|22496.9|22484.9|22498|22486|22496.8|22484.8|0
1764956610000|2025-12-05 17:43:30|22496.8|22484.8|22496.5|22484.5|22498.1|22486.1|22494.3|22482.3|13
1764956620000|2025-12-05 17:43:40|22497.6|22485.6|22496.5|22484.5|22497.6|22485.6|22495.3|22483.3|1
1764956630000|2025-12-05 17:43:50|22497.6|22485.6|22499|22487|22499|22487|22496.6|22484.6|5
1764956640000|2025-12-05 17:44:00|22500.1|22488.1|22509.1|22497.1|22509.1|22497.1|22500.1|22488.1|7
1764956650000|2025-12-05 17:44:10|22509|22497|22509|22497|22509|22497|22509|22497|1
1764956660000|2025-12-05 17:44:20|22509.1|22497.1|22511.2|22499.2|22512.4|22500.4|22509|22497|8
1764956670000|2025-12-05 17:44:30|22512.3|22500.3|22513.8|22501.8|22513.8|22501.8|22512.3|22500.3|0
1764956680000|2025-12-05 17:44:40|||||||||1
1764956690000|2025-12-05 17:44:50|22516.2|22504.2|22517.4|22505.4|22517.4|22505.4|22516.2|22504.2|8
1764956700000|2025-12-05 17:45:00|22516.1|22504.1|22516.3|22504.3|22516.3|22504.3|22516.1|22504.1|5
1764956710000|2025-12-05 17:45:10|22515.1|22503.1|22516.3|22504.3|22516.3|22504.3|22515|22503|1
1764956720000|2025-12-05 17:45:20|22516.2|22504.2|22516.3|22504.3|22516.3|22504.3|22516.2|22504.2|0
1764956730000|2025-12-05 17:45:30|22517.4|22505.4|22523.8|22511.8|22525|22513|22517.4|22505.4|6
1764956740000|2025-12-05 17:45:40|22523.9|22511.9|22526.2|22514.2|22526.2|22514.2|22523.9|22511.9|3
1764956750000|2025-12-05 17:45:50|22528.6|22516.6|22528.6|22516.6|22528.6|22516.6|22528.6|22516.6|3
1764956760000|2025-12-05 17:46:00|22527.4|22515.4|22530.9|22518.9|22530.9|22518.9|22526.1|22514.1|11
1764956770000|2025-12-05 17:46:10|22532|22520|22530.9|22518.9|22532.1|22520.1|22529.8|22517.8|4
1764956780000|2025-12-05 17:46:20|22529.7|22517.7|22525.9|22513.9|22529.7|22517.7|22525.9|22513.9|2
1764956790000|2025-12-05 17:46:30|22526|22514|22524.8|22512.8|22528.5|22516.5|22524.8|22512.8|10
1764956800000|2025-12-05 17:46:40|22525.9|22513.9|22522.2|22510.2|22525.9|22513.9|22522.2|22510.2|5
1764956810000|2025-12-05 17:46:50|22522.1|22510.1|22520.9|22508.9|22523.4|22511.4|22520.9|22508.9|5
1764956820000|2025-12-05 17:47:00|22519.7|22507.7|22519.7|22507.7|22520.9|22508.9|22519.7|22507.7|1
1764956830000|2025-12-05 17:47:10|22518.5|22506.5|22518.5|22506.5|22518.5|22506.5|22518.5|22506.5|10
1764956840000|2025-12-05 17:47:20|22517.3|22505.3|22517.2|22505.2|22517.3|22505.3|22517.2|22505.2|0
1764956850000|2025-12-05 17:47:30|22517.3|22505.3|22519.6|22507.6|22519.7|22507.7|22517.3|22505.3|3
1764956860000|2025-12-05 17:47:40|22525.9|22513.9|22525.9|22513.9|22526|22514|22525.9|22513.9|5
1764956870000|2025-12-05 17:47:50|22524.7|22512.7|22525.9|22513.9|22525.9|22513.9|22524.7|22512.7|2
1764956880000|2025-12-05 17:48:00|22525.8|22513.8|22523.5|22511.5|22525.9|22513.9|22523.5|22511.5|3
1764956890000|2025-12-05 17:48:10|22523.4|22511.4|22518.4|22506.4|22523.5|22511.5|22518.4|22506.4|14
1764956900000|2025-12-05 17:48:20|22516.1|22504.1|22520.8|22508.8|22520.8|22508.8|22516|22504|7
1764956910000|2025-12-05 17:48:30|22520.9|22508.9|22520.9|22508.9|22520.9|22508.9|22520.9|22508.9|0
1764956920000|2025-12-05 17:48:40|22520.8|22508.8|22520.9|22508.9|22520.9|22508.9|22520.8|22508.8|0
1764956930000|2025-12-05 17:48:50|22519.7|22507.7|22518.4|22506.4|22519.7|22507.7|22518.4|22506.4|2
1764956940000|2025-12-05 17:49:00|22517.2|22505.2|22520.9|22508.9|22520.9|22508.9|22516|22504|1
1764956970000|2025-12-05 17:49:30|||||||||1
1764956980000|2025-12-05 17:49:40|22518.4|22506.4|22517.2|22505.2|22518.4|22506.4|22517.2|22505.2|2
1764956990000|2025-12-05 17:49:50|22518.4|22506.4|22528.4|22516.4|22528.4|22516.4|22517.2|22505.2|18
1764957000000|2025-12-05 17:50:00|22528.5|22516.5|22547.1|22535.1|22547.1|22535.1|22528.5|22516.5|10
1764957010000|2025-12-05 17:50:10|22546|22534|22545.8|22533.8|22547|22535|22543.3|22531.3|16
1764957020000|2025-12-05 17:50:20|22549.8|22537.8|22548.3|22536.3|22550.8|22538.8|22548.1|22536.1|26
1764957030000|2025-12-05 17:50:30|22548.4|22536.4|22548.3|22536.3|22549.4|22537.4|22548.2|22536.2|6
1764957040000|2025-12-05 17:50:40|22545.6|22533.6|22546.7|22534.7|22546.7|22534.7|22545.5|22533.5|18
1764957050000|2025-12-05 17:50:50|22548|22536|22545.6|22533.6|22548|22536|22543.2|22531.2|1
1764957060000|2025-12-05 17:51:00|22546.7|22534.7|22545.7|22533.7|22546.7|22534.7|22545.7|22533.7|2
1764957070000|2025-12-05 17:51:10|22545.8|22533.8|22548.2|22536.2|22548.2|22536.2|22545.8|22533.8|1
1764957080000|2025-12-05 17:51:20|22550.6|22538.6|22551.8|22539.8|22551.8|22539.8|22550.6|22538.6|6
1764957090000|2025-12-05 17:51:30|22551.9|22539.9|22559.3|22547.3|22560.6|22548.6|22551.9|22539.9|9
1764957100000|2025-12-05 17:51:40|22560.5|22548.5|22565.5|22553.5|22565.5|22553.5|22560.5|22548.5|26
1764957110000|2025-12-05 17:51:50|22565.4|22553.4|22561.6|22549.6|22565.4|22553.4|22561.6|22549.6|7
1764957120000|2025-12-05 17:52:00|22561.7|22549.7|22561.7|22549.7|22561.7|22549.7|22560.5|22548.5|1
1764957130000|2025-12-05 17:52:10|22561.6|22549.6|22560.6|22548.6|22561.6|22549.6|22560.6|22548.6|2
1764957140000|2025-12-05 17:52:20|22559.2|22547.2|22558|22546|22559.2|22547.2|22558|22546|3
1764957150000|2025-12-05 17:52:30|22559.2|22547.2|22559.2|22547.2|22559.2|22547.2|22556.9|22544.9|0
1764957160000|2025-12-05 17:52:40|22558.1|22546.1|22558|22546|22558.1|22546.1|22558|22546|0
1764957170000|2025-12-05 17:52:50|22559.1|22547.1|22560.6|22548.6|22561.8|22549.8|22559.1|22547.1|8
1764957180000|2025-12-05 17:53:00|22560.5|22548.5|22560.5|22548.5|22560.5|22548.5|22560.5|22548.5|2
1764957190000|2025-12-05 17:53:10|22560.4|22548.4|22569|22557|22569.1|22557.1|22560.3|22548.3|8
1764957200000|2025-12-05 17:53:20|22567.9|22555.9|22576.5|22564.5|22579.1|22567.1|22567.9|22555.9|27
1764957210000|2025-12-05 17:53:30|22574.1|22562.1|22575.4|22563.4|22576.6|22564.6|22574.1|22562.1|5
1764957220000|2025-12-05 17:53:40|22575.1|22563.1|22570.2|22558.2|22575.1|22563.1|22568.8|22556.8|11
1764957240000|2025-12-05 17:54:00|22570.1|22558.1|22570.1|22558.1|22570.1|22558.1|22570.1|22558.1|0
1764957250000|2025-12-05 17:54:10|22567.6|22555.6|22568.8|22556.8|22568.8|22556.8|22567.6|22555.6|4
1764957260000|2025-12-05 17:54:20|22570.1|22558.1|22570.1|22558.1|22571.2|22559.2|22570.1|22558.1|1
1764957270000|2025-12-05 17:54:30|22570.2|22558.2|22570.2|22558.2|22570.2|22558.2|22570.2|22558.2|0
1764957280000|2025-12-05 17:54:40|22567.9|22555.9|22567.7|22555.7|22567.9|22555.9|22565.3|22553.3|18
1764957290000|2025-12-05 17:54:50|22567.8|22555.8|22569|22557|22569|22557|22567.8|22555.8|2
1764957320000|2025-12-05 17:55:20|22567.5|22555.5|22565.1|22553.1|22567.5|22555.5|22565.1|22553.1|3
1764957330000|2025-12-05 17:55:30|22563.9|22551.9|22558.8|22546.8|22563.9|22551.9|22558.8|22546.8|12
1764957340000|2025-12-05 17:55:40|22557.7|22545.7|22556.3|22544.3|22557.7|22545.7|22556.3|22544.3|0
1764957350000|2025-12-05 17:55:50|22555.2|22543.2|22555.2|22543.2|22555.2|22543.2|22555.2|22543.2|2
1764957360000|2025-12-05 17:56:00|||||||||2
1764957370000|2025-12-05 17:56:10|22556.3|22544.3|22556.3|22544.3|22556.3|22544.3|22556.3|22544.3|1
1764957380000|2025-12-05 17:56:20|22557.7|22545.7|22555.3|22543.3|22557.7|22545.7|22555.3|22543.3|5
1764957390000|2025-12-05 17:56:30|22554.1|22542.1|22555.3|22543.3|22555.3|22543.3|22554.1|22542.1|1
1764957410000|2025-12-05 17:56:50|22547.9|22535.9|22547.9|22535.9|22547.9|22535.9|22547.9|22535.9|8
1764957420000|2025-12-05 17:57:00|22549.1|22537.1|22553.8|22541.8|22553.8|22541.8|22548|22536|12
1764957430000|2025-12-05 17:57:10|22555|22543|22557.7|22545.7|22560.1|22548.1|22555|22543|4
1764957450000|2025-12-05 17:57:30|22557.6|22545.6|22552.7|22540.7|22557.6|22545.6|22552.7|22540.7|2
1764957460000|2025-12-05 17:57:40|22553.8|22541.8|22555.1|22543.1|22555.1|22543.1|22553.8|22541.8|2
1764957470000|2025-12-05 17:57:50|22555.2|22543.2|22555.1|22543.1|22556.3|22544.3|22555.1|22543.1|2
1764957490000|2025-12-05 17:58:10|22551.5|22539.5|22551.5|22539.5|22551.5|22539.5|22551.5|22539.5|22
1764957500000|2025-12-05 17:58:20|22551.4|22539.4|22551.4|22539.4|22551.4|22539.4|22551.4|22539.4|1
1764957510000|2025-12-05 17:58:30|22551.5|22539.5|22550.1|22538.1|22557.6|22545.6|22550.1|22538.1|19
1764957520000|2025-12-05 17:58:40|22551.2|22539.2|22556.3|22544.3|22556.3|22544.3|22551.2|22539.2|7
1764957530000|2025-12-05 17:58:50|22556.4|22544.4|22556.3|22544.3|22557.6|22545.6|22556.3|22544.3|0
1764957540000|2025-12-05 17:59:00|22557.6|22545.6|22557.6|22545.6|22557.6|22545.6|22557.6|22545.6|0
1764957570000|2025-12-05 17:59:30|22557.8|22545.8|22563.8|22551.8|22565.1|22553.1|22557.7|22545.7|18
1764957580000|2025-12-05 17:59:40|22562.6|22550.6|22562.6|22550.6|22562.6|22550.6|22562.6|22550.6|2
1764957590000|2025-12-05 17:59:50|22562.7|22550.7|22566.3|22554.3|22566.3|22554.3|22562.7|22550.7|6
1764957600000|2025-12-05 18:00:00|22566.2|22554.2|22562.6|22550.6|22566.2|22554.2|22562.6|22550.6|7
1764957610000|2025-12-05 18:00:10|||||||||1
1764957620000|2025-12-05 18:00:20|22562.4|22550.4|22562.4|22550.4|22562.4|22550.4|22561.1|22549.1|14
1764957650000|2025-12-05 18:00:50|||||||||1
1764957660000|2025-12-05 18:01:00|22563.5|22551.5|22572.3|22560.3|22572.3|22560.3|22563.5|22551.5|10
1764957670000|2025-12-05 18:01:10|||||||||3
1764957680000|2025-12-05 18:01:20|||||||||2
1764957690000|2025-12-05 18:01:30|22571.1|22559.1|22573.6|22561.6|22574.8|22562.8|22571.1|22559.1|4
1764957700000|2025-12-05 18:01:40|22574.8|22562.8|22569.9|22557.9|22574.8|22562.8|22567.4|22555.4|10
1764957710000|2025-12-05 18:01:50|22568.7|22556.7|22567.5|22555.5|22570|22558|22567.5|22555.5|3
1764957720000|2025-12-05 18:02:00|22567.4|22555.4|22568.7|22556.7|22569.9|22557.9|22567.4|22555.4|1
1764957730000|2025-12-05 18:02:10|22569.9|22557.9|22567.6|22555.6|22569.9|22557.9|22567.6|22555.6|1
1764957740000|2025-12-05 18:02:20|22567.5|22555.5|22571.2|22559.2|22571.2|22559.2|22567.5|22555.5|8
1764957750000|2025-12-05 18:02:30|22572.4|22560.4|22573.6|22561.6|22573.6|22561.6|22572.4|22560.4|3
1764957760000|2025-12-05 18:02:40|||||||||1
1764957770000|2025-12-05 18:02:50|22573.5|22561.5|22569.9|22557.9|22573.5|22561.5|22569.9|22557.9|4
1764957780000|2025-12-05 18:03:00|22571.2|22559.2|22567.6|22555.6|22571.2|22559.2|22567.6|22555.6|3
1764957790000|2025-12-05 18:03:10|22567.5|22555.5|22566.3|22554.3|22567.5|22555.5|22566.3|22554.3|0
1764957800000|2025-12-05 18:03:20|22564|22552|22565.2|22553.2|22566.3|22554.3|22564|22552|3
1764957810000|2025-12-05 18:03:30|22566.4|22554.4|22571.4|22559.4|22571.4|22559.4|22565.3|22553.3|3
1764957820000|2025-12-05 18:03:40|22572.6|22560.6|22577.5|22565.5|22577.5|22565.5|22568.9|22556.9|43
1764957830000|2025-12-05 18:03:50|22576.3|22564.3|22577.5|22565.5|22577.5|22565.5|22576.3|22564.3|4
1764957840000|2025-12-05 18:04:00|22577.7|22565.7|22587.6|22575.6|22587.6|22575.6|22577.7|22565.7|6
1764957850000|2025-12-05 18:04:10|22585.1|22573.1|22585.2|22573.2|22587.4|22575.4|22585.1|22573.1|6
1764957860000|2025-12-05 18:04:20|22586.2|22574.2|22585|22573|22588.7|22576.7|22585|22573|16
1764957870000|2025-12-05 18:04:30|22584.9|22572.9|22582.5|22570.5|22584.9|22572.9|22580.2|22568.2|2
1764957880000|2025-12-05 18:04:40|22582.4|22570.4|22587.4|22575.4|22593.5|22581.5|22582.4|22570.4|10
1764957890000|2025-12-05 18:04:50|22588.6|22576.6|22584.9|22572.9|22588.6|22576.6|22584.9|22572.9|2
1764957900000|2025-12-05 18:05:00|22587.3|22575.3|22584.7|22572.7|22587.3|22575.3|22584.7|22572.7|4
1764957910000|2025-12-05 18:05:10|22585.1|22573.1|22588.5|22576.5|22589.7|22577.7|22585.1|22573.1|5
1764957920000|2025-12-05 18:05:20|22589.5|22577.5|22587.2|22575.2|22590.9|22578.9|22587|22575|11
1764957930000|2025-12-05 18:05:30|22589.4|22577.4|22588.4|22576.4|22589.4|22577.4|22581|22569|18
1764957940000|2025-12-05 18:05:40|22587.3|22575.3|22592.2|22580.2|22592.2|22580.2|22587.3|22575.3|28
1764957950000|2025-12-05 18:05:50|22594.6|22582.6|22593.3|22581.3|22594.6|22582.6|22592.2|22580.2|7
1764957960000|2025-12-05 18:06:00|22593.4|22581.4|22592.2|22580.2|22593.4|22581.4|22592.2|22580.2|4
1764957970000|2025-12-05 18:06:10|22591.1|22579.1|22587.5|22575.5|22591.1|22579.1|22586.3|22574.3|17
1764957980000|2025-12-05 18:06:20|22587.6|22575.6|22587.6|22575.6|22588.7|22576.7|22587.6|22575.6|5
1764957990000|2025-12-05 18:06:30|22588.7|22576.7|22570.1|22558.1|22588.7|22576.7|22570.1|22558.1|36
1764958000000|2025-12-05 18:06:40|22564|22552|22564|22552|22565.3|22553.3|22562.9|22550.9|3
1764958010000|2025-12-05 18:06:50|22563.8|22551.8|22562.8|22550.8|22564|22552|22562.8|22550.8|2
1764958030000|2025-12-05 18:07:10|22563.9|22551.9|22562.9|22550.9|22565.4|22553.4|22562.9|22550.9|15
1764958040000|2025-12-05 18:07:20|22565.4|22553.4|22572.8|22560.8|22572.8|22560.8|22565.4|22553.4|12
1764958050000|2025-12-05 18:07:30|22569.1|22557.1|22570.4|22558.4|22570.4|22558.4|22569.1|22557.1|3
1764958060000|2025-12-05 18:07:40|||||||||1
1764958080000|2025-12-05 18:08:00|22569|22557|22560.6|22548.6|22569|22557|22559.1|22547.1|6
1764958090000|2025-12-05 18:08:10|22560.4|22548.4|22565.6|22553.6|22565.6|22553.6|22560.4|22548.4|15
1764958100000|2025-12-05 18:08:20|22565.5|22553.5|22565.5|22553.5|22565.5|22553.5|22565.5|22553.5|1
1764958110000|2025-12-05 18:08:30|22565.6|22553.6|22565.6|22553.6|22565.6|22553.6|22565.6|22553.6|0
1764958120000|2025-12-05 18:08:40|22565.5|22553.5|22564.4|22552.4|22565.7|22553.7|22564.4|22552.4|4
1764958130000|2025-12-05 18:08:50|22564.5|22552.5|22571.8|22559.8|22571.8|22559.8|22564.5|22552.5|11
1764958140000|2025-12-05 18:09:00|22570.7|22558.7|22570.7|22558.7|22570.7|22558.7|22570.7|22558.7|1
1764958150000|2025-12-05 18:09:10|||||||||1
1764958160000|2025-12-05 18:09:20|22570.8|22558.8|22570.6|22558.6|22574.4|22562.4|22569.4|22557.4|76
1764958170000|2025-12-05 18:09:30|22573|22561|22570.7|22558.7|22573|22561|22570.7|22558.7|3
1764958190000|2025-12-05 18:09:50|22570.6|22558.6|22565.8|22553.8|22570.6|22558.6|22565.8|22553.8|5
1764958200000|2025-12-05 18:10:00|22563.3|22551.3|22560.8|22548.8|22563.3|22551.3|22560.8|22548.8|2
1764958210000|2025-12-05 18:10:10|22560.7|22548.7|22559.5|22547.5|22560.7|22548.7|22559.5|22547.5|0
1764958220000|2025-12-05 18:10:20|22558.3|22546.3|22558.3|22546.3|22558.3|22546.3|22558.3|22546.3|0
1764958230000|2025-12-05 18:10:30|22559.5|22547.5|22558.3|22546.3|22559.5|22547.5|22558.3|22546.3|1
1764958240000|2025-12-05 18:10:40|22558.4|22546.4|22557.2|22545.2|22558.4|22546.4|22557.2|22545.2|6
1764958250000|2025-12-05 18:10:50|22557.1|22545.1|22559.6|22547.6|22559.6|22547.6|22556|22544|5
1764958260000|2025-12-05 18:11:00|22561|22549|22563.4|22551.4|22563.5|22551.5|22561|22549|2
1764958270000|2025-12-05 18:11:10|22563.6|22551.6|22564.7|22552.7|22564.7|22552.7|22563.6|22551.6|4
1764958280000|2025-12-05 18:11:20|22564.6|22552.6|22563.5|22551.5|22564.6|22552.6|22563.5|22551.5|1
1764958290000|2025-12-05 18:11:30|22564.6|22552.6|22564.6|22552.6|22564.6|22552.6|22563.5|22551.5|0
1764958300000|2025-12-05 18:11:40|22563.5|22551.5|22559.8|22547.8|22564.8|22552.8|22559.8|22547.8|13
1764958310000|2025-12-05 18:11:50|22561.2|22549.2|22561.2|22549.2|22561.2|22549.2|22559.9|22547.9|0
1764958330000|2025-12-05 18:12:10|22563.5|22551.5|22563.5|22551.5|22563.5|22551.5|22563.5|22551.5|1
1764958340000|2025-12-05 18:12:20|22563.6|22551.6|22575.6|22563.6|22575.6|22563.6|22562.3|22550.3|12
1764958350000|2025-12-05 18:12:30|22575.7|22563.7|22573.4|22561.4|22575.7|22563.7|22573.2|22561.2|1
1764958360000|2025-12-05 18:12:40|22573.3|22561.3|22573.2|22561.2|22573.3|22561.3|22573.2|22561.2|0
1764958370000|2025-12-05 18:12:50|22573.3|22561.3|22573.3|22561.3|22573.3|22561.3|22573.3|22561.3|1
1764958380000|2025-12-05 18:13:00|22575.7|22563.7|22572.1|22560.1|22575.7|22563.7|22572.1|22560.1|2
1764958390000|2025-12-05 18:13:10|22572|22560|22568.3|22556.3|22572|22560|22568.3|22556.3|4
1764958410000|2025-12-05 18:13:30|22563.5|22551.5|22563.5|22551.5|22563.5|22551.5|22563.5|22551.5|3
1764958420000|2025-12-05 18:13:40|22564.7|22552.7|22567.1|22555.1|22568.3|22556.3|22563.5|22551.5|4
1764958430000|2025-12-05 18:13:50|22568.3|22556.3|22580.5|22568.5|22580.5|22568.5|22568.3|22556.3|6
1764958440000|2025-12-05 18:14:00|22579.3|22567.3|22578.1|22566.1|22581.5|22569.5|22578.1|22566.1|2
1764958450000|2025-12-05 18:14:10|22579.2|22567.2|22579.2|22567.2|22579.2|22567.2|22579.2|22567.2|1
1764958460000|2025-12-05 18:14:20|22579.4|22567.4|22589|22577|22589|22577|22579.4|22567.4|24
1764958470000|2025-12-05 18:14:30|22588.8|22576.8|22587.8|22575.8|22591.3|22579.3|22587.7|22575.7|10
1764958480000|2025-12-05 18:14:40|22584.1|22572.1|22585.3|22573.3|22585.3|22573.3|22584.1|22572.1|6
1764958490000|2025-12-05 18:14:50|22579.2|22567.2|22580.4|22568.4|22580.4|22568.4|22579.2|22567.2|2
1764958500000|2025-12-05 18:15:00|22579.1|22567.1|22580.5|22568.5|22581.7|22569.7|22578|22566|5
1764958510000|2025-12-05 18:15:10|||||||||1
1764958520000|2025-12-05 18:15:20|||||||||2
1764958530000|2025-12-05 18:15:30|22579.3|22567.3|22575.6|22563.6|22579.3|22567.3|22575.6|22563.6|3
1764958540000|2025-12-05 18:15:40|22575.8|22563.8|22575.7|22563.7|22579.2|22567.2|22575.6|22563.6|3
1764958550000|2025-12-05 18:15:50|22575.6|22563.6|22576.7|22564.7|22578|22566|22575.6|22563.6|4
1764958560000|2025-12-05 18:16:00|22574.4|22562.4|22575.5|22563.5|22576.5|22564.5|22574.2|22562.2|3
1764958570000|2025-12-05 18:16:10|22575.7|22563.7|22575.8|22563.8|22575.8|22563.8|22575.7|22563.7|0
1764958580000|2025-12-05 18:16:20|22575.7|22563.7|22579.2|22567.2|22579.2|22567.2|22571.9|22559.9|14
1764958590000|2025-12-05 18:16:30|22578.1|22566.1|22578.1|22566.1|22578.1|22566.1|22576.7|22564.7|0
1764958600000|2025-12-05 18:16:40|22576.7|22564.7|22579.2|22567.2|22579.2|22567.2|22576.7|22564.7|1
1764958610000|2025-12-05 18:16:50|22579.1|22567.1|22576.7|22564.7|22579.1|22567.1|22576.7|22564.7|2
1764958620000|2025-12-05 18:17:00|22575.6|22563.6|22575.6|22563.6|22575.6|22563.6|22575.6|22563.6|0
1764958630000|2025-12-05 18:17:10|22576.7|22564.7|22575.5|22563.5|22576.7|22564.7|22574.1|22562.1|2
1764958640000|2025-12-05 18:17:20|22575.6|22563.6|22574.2|22562.2|22575.6|22563.6|22574.2|22562.2|1
1764958650000|2025-12-05 18:17:30|22573.1|22561.1|22573.1|22561.1|22573.2|22561.2|22573.1|22561.1|0
1764958660000|2025-12-05 18:17:40|22571.7|22559.7|22573.1|22561.1|22573.1|22561.1|22571.7|22559.7|3
1764958670000|2025-12-05 18:17:50|22572.9|22560.9|22566.7|22554.7|22572.9|22560.9|22566.7|22554.7|2
1764958680000|2025-12-05 18:18:00|22566.8|22554.8|22566.8|22554.8|22566.8|22554.8|22566.8|22554.8|0
1764958690000|2025-12-05 18:18:10|22566.7|22554.7|22560.4|22548.4|22566.7|22554.7|22560.4|22548.4|3
1764958700000|2025-12-05 18:18:20|22559.2|22547.2|22564.2|22552.2|22565.5|22553.5|22559.2|22547.2|4
1764958710000|2025-12-05 18:18:30|22569|22557|22573|22561|22573|22561|22569|22557|6
1764958720000|2025-12-05 18:18:40|22572.8|22560.8|22576.6|22564.6|22576.6|22564.6|22571.9|22559.9|13
1764958730000|2025-12-05 18:18:50|22576.7|22564.7|22575.4|22563.4|22576.7|22564.7|22574.2|22562.2|3
1764958740000|2025-12-05 18:19:00|22575.5|22563.5|22575.5|22563.5|22576.6|22564.6|22575.5|22563.5|6
1764958750000|2025-12-05 18:19:10|22570.7|22558.7|22570.7|22558.7|22574.3|22562.3|22570.7|22558.7|21
1764958760000|2025-12-05 18:19:20|22570.8|22558.8|22576.6|22564.6|22576.6|22564.6|22570.7|22558.7|43
1764958770000|2025-12-05 18:19:30|22577.8|22565.8|22574.1|22562.1|22577.8|22565.8|22574.1|22562.1|3
1764958780000|2025-12-05 18:19:40|22574.2|22562.2|22576.7|22564.7|22576.7|22564.7|22574.2|22562.2|1
1764958790000|2025-12-05 18:19:50|22576.8|22564.8|22580.5|22568.5|22581.7|22569.7|22576.8|22564.8|12
1764958800000|2025-12-05 18:20:00|22578.2|22566.2|22578|22566|22579.2|22567.2|22578|22566|1
1764958820000|2025-12-05 18:20:20|22577.8|22565.8|22571.7|22559.7|22577.8|22565.8|22571.7|22559.7|7
1764958830000|2025-12-05 18:20:30|22568.1|22556.1|22561.8|22549.8|22568.1|22556.1|22560.6|22548.6|12
1764958840000|2025-12-05 18:20:40|22561.7|22549.7|22558.3|22546.3|22561.7|22549.7|22558.2|22546.2|3
1764958850000|2025-12-05 18:20:50|22558.2|22546.2|22559.4|22547.4|22559.6|22547.6|22555.8|22543.8|2
1764958860000|2025-12-05 18:21:00|22558.3|22546.3|22556.9|22544.9|22558.3|22546.3|22553.3|22541.3|2
1764958870000|2025-12-05 18:21:10|22556|22544|22558.3|22546.3|22558.3|22546.3|22556|22544|0
1764958880000|2025-12-05 18:21:20|22557|22545|22552.3|22540.3|22558.4|22546.4|22552.3|22540.3|6
1764958890000|2025-12-05 18:21:30|22553.5|22541.5|22554.8|22542.8|22554.8|22542.8|22553.5|22541.5|5
1764958900000|2025-12-05 18:21:40|22554.6|22542.6|22553.5|22541.5|22554.6|22542.6|22553.5|22541.5|0
1764958920000|2025-12-05 18:22:00|22555.9|22543.9|22555.9|22543.9|22555.9|22543.9|22555.9|22543.9|2
1764958930000|2025-12-05 18:22:10|22555.7|22543.7|22553.4|22541.4|22555.7|22543.7|22553.4|22541.4|2
1764958940000|2025-12-05 18:22:20|22553.6|22541.6|22555.9|22543.9|22555.9|22543.9|22553.6|22541.6|3
1764958950000|2025-12-05 18:22:30|||||||||1
1764958960000|2025-12-05 18:22:40|22559.5|22547.5|22563.3|22551.3|22563.3|22551.3|22558.3|22546.3|18
1764958970000|2025-12-05 18:22:50|22564.4|22552.4|22565.8|22553.8|22565.8|22553.8|22564.4|22552.4|3
1764958980000|2025-12-05 18:23:00|22565.9|22553.9|22569.4|22557.4|22570.7|22558.7|22565.9|22553.9|1
1764959010000|2025-12-05 18:23:30|22568.3|22556.3|22568.3|22556.3|22568.3|22556.3|22568.3|22556.3|0
1764959030000|2025-12-05 18:23:50|22569.4|22557.4|22568.3|22556.3|22569.5|22557.5|22568.3|22556.3|3
1764959040000|2025-12-05 18:24:00|22567.2|22555.2|22568.3|22556.3|22569.5|22557.5|22567.2|22555.2|6
1764959060000|2025-12-05 18:24:20|22568.5|22556.5|22570.8|22558.8|22572|22560|22568.5|22556.5|17
1764959070000|2025-12-05 18:24:30|22570.7|22558.7|22578|22566|22578|22566|22570.7|22558.7|11
1764959080000|2025-12-05 18:24:40|22576.9|22564.9|22574.3|22562.3|22581.6|22569.6|22574.3|22562.3|36
1764959090000|2025-12-05 18:24:50|22574.4|22562.4|22579.3|22567.3|22579.3|22567.3|22574.4|22562.4|6
1764959100000|2025-12-05 18:25:00|22581.6|22569.6|22575.4|22563.4|22581.6|22569.6|22575.4|22563.4|16
1764959110000|2025-12-05 18:25:10|22576.6|22564.6|22576.6|22564.6|22576.6|22564.6|22576.6|22564.6|13
1764959120000|2025-12-05 18:25:20|22575.4|22563.4|22575.4|22563.4|22575.4|22563.4|22575.4|22563.4|3
1764959130000|2025-12-05 18:25:30|22575.5|22563.5|22575.6|22563.6|22576.6|22564.6|22575.4|22563.4|13
1764959140000|2025-12-05 18:25:40|22575.5|22563.5|22578.1|22566.1|22578.1|22566.1|22575.5|22563.5|27
1764959150000|2025-12-05 18:25:50|22583|22571|22584.3|22572.3|22584.3|22572.3|22583|22571|24
1764959160000|2025-12-05 18:26:00|22581.8|22569.8|22580.6|22568.6|22585.5|22573.5|22580.6|22568.6|20
1764959170000|2025-12-05 18:26:10|22580.7|22568.7|22585.6|22573.6|22588|22576|22579.3|22567.3|51
1764959180000|2025-12-05 18:26:20|22585.5|22573.5|22585.6|22573.6|22585.6|22573.6|22580.6|22568.6|22
1764959190000|2025-12-05 18:26:30|22584.4|22572.4|22586.8|22574.8|22586.9|22574.9|22584.4|22572.4|2
1764959200000|2025-12-05 18:26:40|22585.7|22573.7|22583.2|22571.2|22585.7|22573.7|22583.2|22571.2|4
1764959210000|2025-12-05 18:26:50|22583.1|22571.1|22583.1|22571.1|22584.2|22572.2|22583.1|22571.1|10
1764959220000|2025-12-05 18:27:00|22583.2|22571.2|22584.3|22572.3|22588|22576|22583.1|22571.1|2
1764959230000|2025-12-05 18:27:10|22584.2|22572.2|22584.2|22572.2|22584.3|22572.3|22583.1|22571.1|4
1764959240000|2025-12-05 18:27:20|22583|22571|22585.4|22573.4|22585.4|22573.4|22583|22571|4
1764959250000|2025-12-05 18:27:30|22585.5|22573.5|22587.9|22575.9|22589|22577|22585.4|22573.4|7
1764959260000|2025-12-05 18:27:40|22587.8|22575.8|22587.8|22575.8|22587.8|22575.8|22587.8|22575.8|0
1764959270000|2025-12-05 18:27:50|22588.2|22576.2|22592.9|22580.9|22595.5|22583.5|22588.2|22576.2|4
1764959280000|2025-12-05 18:28:00|22593|22581|22595.9|22583.9|22598.3|22586.3|22593|22581|10
1764959290000|2025-12-05 18:28:10|22595.8|22583.8|22594.7|22582.7|22595.8|22583.8|22593.4|22581.4|7
1764959300000|2025-12-05 18:28:20|22595.8|22583.8|22594.7|22582.7|22597|22585|22594.7|22582.7|2
1764959310000|2025-12-05 18:28:30|22595.9|22583.9|22595.9|22583.9|22598.4|22586.4|22595.9|22583.9|2
1764959320000|2025-12-05 18:28:40|22597.4|22585.4|22599.5|22587.5|22599.5|22587.5|22595.9|22583.9|5
1764959330000|2025-12-05 18:28:50|22597.2|22585.2|22597|22585|22597.2|22585.2|22597|22585|1
1764959340000|2025-12-05 18:29:00|22598.4|22586.4|22603.2|22591.2|22603.3|22591.3|22597.2|22585.2|3
1764959350000|2025-12-05 18:29:10|22602|22590|22600.8|22588.8|22603.1|22591.1|22600.7|22588.7|3
1764959360000|2025-12-05 18:29:20|22599.7|22587.7|22600.7|22588.7|22600.7|22588.7|22599.5|22587.5|0
1764959370000|2025-12-05 18:29:30|22600.6|22588.6|22598.3|22586.3|22600.6|22588.6|22597.1|22585.1|9
1764959380000|2025-12-05 18:29:40|22598.2|22586.2|22595.6|22583.6|22598.3|22586.3|22595.6|22583.6|3
1764959390000|2025-12-05 18:29:50|22595.4|22583.4|22595.6|22583.6|22596.7|22584.7|22594.2|22582.2|21
1764959400000|2025-12-05 18:30:00|22596.7|22584.7|22599.3|22587.3|22599.3|22587.3|22596.7|22584.7|3
1764959410000|2025-12-05 18:30:10|22600.4|22588.4|22596.7|22584.7|22601.8|22589.8|22596.7|22584.7|62
1764959420000|2025-12-05 18:30:20|22596.6|22584.6|22599.1|22587.1|22599.1|22587.1|22594.1|22582.1|21
1764959430000|2025-12-05 18:30:30|22599|22587|22597.9|22585.9|22599|22587|22597.9|22585.9|5
1764959440000|2025-12-05 18:30:40|22599|22587|22603.1|22591.1|22603.1|22591.1|22597|22585|12
1764959450000|2025-12-05 18:30:50|22604.4|22592.4|22604.4|22592.4|22604.5|22592.5|22603.1|22591.1|10
1764959460000|2025-12-05 18:31:00|22604.5|22592.5|22608.2|22596.2|22608.2|22596.2|22604.5|22592.5|5
1764959470000|2025-12-05 18:31:10|22605.8|22593.8|22630.3|22618.3|22630.3|22618.3|22605.8|22593.8|43
1764959480000|2025-12-05 18:31:20|22632.6|22620.6|22637.9|22625.9|22641.4|22629.4|22632.6|22620.6|29
1764959490000|2025-12-05 18:31:30|22637.7|22625.7|22636.4|22624.4|22639|22627|22636.4|22624.4|16
1764959500000|2025-12-05 18:31:40|22636.3|22624.3|22640.2|22628.2|22640.2|22628.2|22633.9|22621.9|19
1764959510000|2025-12-05 18:31:50|22640.1|22628.1|22638.9|22626.9|22640.1|22628.1|22635.2|22623.2|23
1764959520000|2025-12-05 18:32:00|22640.1|22628.1|22640.2|22628.2|22640.2|22628.2|22637.6|22625.6|7
1764959530000|2025-12-05 18:32:10|22638.9|22626.9|22643.8|22631.8|22646.2|22634.2|22638.8|22626.8|11
1764959540000|2025-12-05 18:32:20|22643.9|22631.9|22642.4|22630.4|22646.2|22634.2|22642.4|22630.4|25
1764959550000|2025-12-05 18:32:30|22641.2|22629.2|22647.3|22635.3|22653.4|22641.4|22635|22623|13
1764959560000|2025-12-05 18:32:40|22646|22634|22649.9|22637.9|22649.9|22637.9|22641.1|22629.1|12
1764959570000|2025-12-05 18:32:50|22652.2|22640.2|22647.4|22635.4|22655.8|22643.8|22647.4|22635.4|11
1764959580000|2025-12-05 18:33:00|22646.2|22634.2|22659.6|22647.6|22659.6|22647.6|22640.1|22628.1|27
1764959590000|2025-12-05 18:33:10|22658.4|22646.4|22658.4|22646.4|22660.8|22648.8|22658.4|22646.4|19
1764959600000|2025-12-05 18:33:20|22659.7|22647.7|22657.2|22645.2|22659.7|22647.7|22657.1|22645.1|15
1764959610000|2025-12-05 18:33:30|22655.8|22643.8|22660.9|22648.9|22660.9|22648.9|22655.7|22643.7|37
1764959620000|2025-12-05 18:33:40|22660.8|22648.8|22654.7|22642.7|22660.8|22648.8|22654.7|22642.7|10
1764959630000|2025-12-05 18:33:50|22654.9|22642.9|22659.7|22647.7|22659.7|22647.7|22654.9|22642.9|6
1764959640000|2025-12-05 18:34:00|22660.8|22648.8|22660.9|22648.9|22660.9|22648.9|22660.8|22648.8|8
1764959650000|2025-12-05 18:34:10|22660.8|22648.8|22659.5|22647.5|22663.2|22651.2|22659.5|22647.5|10
1764959660000|2025-12-05 18:34:20|22658.3|22646.3|22658.3|22646.3|22658.3|22646.3|22658.3|22646.3|2
1764959670000|2025-12-05 18:34:30|22658.4|22646.4|22649.8|22637.8|22659.5|22647.5|22649.8|22637.8|3
1764959680000|2025-12-05 18:34:40|22648.6|22636.6|22654.7|22642.7|22657.3|22645.3|22648.6|22636.6|6
1764959690000|2025-12-05 18:34:50|22655|22643|22659.7|22647.7|22659.7|22647.7|22655|22643|5
1764959700000|2025-12-05 18:35:00|22658.5|22646.5|22657.4|22645.4|22658.5|22646.5|22656.2|22644.2|10
1764959710000|2025-12-05 18:35:10|22657.3|22645.3|22657.3|22645.3|22657.3|22645.3|22657.3|22645.3|2
1764959720000|2025-12-05 18:35:20|22656.1|22644.1|22651.1|22639.1|22656.1|22644.1|22651.1|22639.1|7
1764959730000|2025-12-05 18:35:30|22650.9|22638.9|22647.4|22635.4|22650.9|22638.9|22646.1|22634.1|3
1764959740000|2025-12-05 18:35:40|22648.5|22636.5|22649.9|22637.9|22649.9|22637.9|22646.1|22634.1|5
1764959750000|2025-12-05 18:35:50|22648.6|22636.6|22642.5|22630.5|22648.6|22636.6|22642.5|22630.5|9
1764959760000|2025-12-05 18:36:00|22641.2|22629.2|22635|22623|22641.2|22629.2|22634.9|22622.9|8
1764959770000|2025-12-05 18:36:10|22635.1|22623.1|22639.9|22627.9|22639.9|22627.9|22635|22623|4
1764959780000|2025-12-05 18:36:20|22638.6|22626.6|22637.5|22625.5|22638.6|22626.6|22636.3|22624.3|8
1764959790000|2025-12-05 18:36:30|22639.8|22627.8|22637.4|22625.4|22639.9|22627.9|22637.4|22625.4|1
1764959800000|2025-12-05 18:36:40|22637.3|22625.3|22637.4|22625.4|22637.4|22625.4|22634.9|22622.9|6
1764959810000|2025-12-05 18:36:50|22636.1|22624.1|22632.4|22620.4|22636.1|22624.1|22632.4|22620.4|6
1764959820000|2025-12-05 18:37:00|22631.2|22619.2|22637.3|22625.3|22638.4|22626.4|22631.2|22619.2|9
1764959830000|2025-12-05 18:37:10|22637.4|22625.4|22638.4|22626.4|22639.8|22627.8|22637.4|22625.4|2
1764959840000|2025-12-05 18:37:20|22634.7|22622.7|22644.7|22632.7|22644.8|22632.8|22634.7|22622.7|29
1764959850000|2025-12-05 18:37:30|22644.6|22632.6|22641|22629|22644.6|22632.6|22640.9|22628.9|37
1764959860000|2025-12-05 18:37:40|22642.2|22630.2|22644.7|22632.7|22644.7|22632.7|22642.2|22630.2|5
1764959870000|2025-12-05 18:37:50|22641|22629|22641|22629|22641.1|22629.1|22641|22629|11
1764959880000|2025-12-05 18:38:00|||||||||1
1764959890000|2025-12-05 18:38:10|22638.5|22626.5|22638.5|22626.5|22638.5|22626.5|22638.5|22626.5|8
1764959900000|2025-12-05 18:38:20|22638.4|22626.4|22634.8|22622.8|22639.7|22627.7|22633.5|22621.5|11
1764959910000|2025-12-05 18:38:30|22634.7|22622.7|22638.3|22626.3|22638.3|22626.3|22634.6|22622.6|35
1764959920000|2025-12-05 18:38:40|22638.4|22626.4|22640.8|22628.8|22640.8|22628.8|22638.4|22626.4|4
1764959930000|2025-12-05 18:38:50|22639.6|22627.6|22639.6|22627.6|22639.6|22627.6|22639.6|22627.6|2
1764959940000|2025-12-05 18:39:00|22635.8|22623.8|22633.3|22621.3|22635.8|22623.8|22632.1|22620.1|25
1764959950000|2025-12-05 18:39:10|22632.1|22620.1|22634.6|22622.6|22634.6|22622.6|22632.1|22620.1|2
1764959960000|2025-12-05 18:39:20|22634.7|22622.7|22634.8|22622.8|22634.8|22622.8|22634.6|22622.6|30
1764959970000|2025-12-05 18:39:30|22634.6|22622.6|22634.8|22622.8|22634.8|22622.8|22634.6|22622.6|5
1764959980000|2025-12-05 18:39:40|22634.7|22622.7|22646.8|22634.8|22646.8|22634.8|22634.7|22622.7|41
1764959990000|2025-12-05 18:39:50|22649.2|22637.2|22646.8|22634.8|22649.2|22637.2|22646.8|22634.8|1
1764960000000|2025-12-05 18:40:00|22648.9|22636.9|22648.9|22636.9|22648.9|22636.9|22647.7|22635.7|136
1764960010000|2025-12-05 18:40:10|22651.2|22639.2|22648.9|22636.9|22651.2|22639.2|22647.7|22635.7|30
1764960020000|2025-12-05 18:40:20|22645.3|22633.3|22642.7|22630.7|22645.3|22633.3|22641.5|22629.5|17
1764960030000|2025-12-05 18:40:30|22642.8|22630.8|22640.4|22628.4|22642.8|22630.8|22639.2|22627.2|6
1764960040000|2025-12-05 18:40:40|22639.3|22627.3|22647.7|22635.7|22649|22637|22639.3|22627.3|7
1764960050000|2025-12-05 18:40:50|22649.1|22637.1|22652.5|22640.5|22652.7|22640.7|22649.1|22637.1|62
1764960060000|2025-12-05 18:41:00|22652.4|22640.4|22657.5|22645.5|22657.5|22645.5|22652.4|22640.4|21
1764960070000|2025-12-05 18:41:10|22657.4|22645.4|22652.4|22640.4|22657.5|22645.5|22651.3|22639.3|8
1764960080000|2025-12-05 18:41:20|22650.1|22638.1|22648.8|22636.8|22656.3|22644.3|22647.6|22635.6|35
1764960090000|2025-12-05 18:41:30|22648.6|22636.6|22643.8|22631.8|22648.6|22636.6|22643.8|22631.8|12
1764960100000|2025-12-05 18:41:40|22642.6|22630.6|22643.7|22631.7|22646.1|22634.1|22642.6|22630.6|11
1764960110000|2025-12-05 18:41:50|22642.5|22630.5|22643.9|22631.9|22646.3|22634.3|22642.5|22630.5|3
1764960120000|2025-12-05 18:42:00|22645|22633|22638.8|22626.8|22645|22633|22638.8|22626.8|5
1764960130000|2025-12-05 18:42:10|22639.9|22627.9|22643.7|22631.7|22643.7|22631.7|22639.9|22627.9|38
1764960140000|2025-12-05 18:42:20|22643.8|22631.8|22647.5|22635.5|22647.5|22635.5|22643.8|22631.8|2
1764960150000|2025-12-05 18:42:30|22648.9|22636.9|22648.7|22636.7|22648.9|22636.9|22646.3|22634.3|46
1764960160000|2025-12-05 18:42:40|22648.8|22636.8|22647.4|22635.4|22648.8|22636.8|22647.4|22635.4|26
1764960170000|2025-12-05 18:42:50|22647.2|22635.2|22643.6|22631.6|22647.2|22635.2|22642.4|22630.4|3
1764960180000|2025-12-05 18:43:00|22642.4|22630.4|22639.7|22627.7|22642.4|22630.4|22639.7|22627.7|21
1764960190000|2025-12-05 18:43:10|22639.8|22627.8|22639.7|22627.7|22642.2|22630.2|22639.7|22627.7|29
1764960200000|2025-12-05 18:43:20|22637.4|22625.4|22632.4|22620.4|22637.4|22625.4|22632.4|22620.4|107
1764960210000|2025-12-05 18:43:30|22630|22618|22630|22618|22631.1|22619.1|22629.9|22617.9|1
1764960220000|2025-12-05 18:43:40|22628.8|22616.8|22630.1|22618.1|22631.3|22619.3|22627.6|22615.6|57
1764960230000|2025-12-05 18:43:50|22631.4|22619.4|22628.9|22616.9|22631.4|22619.4|22628.9|22616.9|6
1764960240000|2025-12-05 18:44:00|22628.8|22616.8|22641.3|22629.3|22642.4|22630.4|22628.8|22616.8|97
1764960250000|2025-12-05 18:44:10|22647.4|22635.4|22650|22638|22650|22638|22647.4|22635.4|14
1764960260000|2025-12-05 18:44:20|22648.8|22636.8|22648.8|22636.8|22648.8|22636.8|22647.6|22635.6|3
1764960270000|2025-12-05 18:44:30|||||||||5
1764960280000|2025-12-05 18:44:40|22647.4|22635.4|22648.8|22636.8|22648.8|22636.8|22647.4|22635.4|14
1764960290000|2025-12-05 18:44:50|22648.7|22636.7|22649.9|22637.9|22653.8|22641.8|22648.7|22636.7|22
1764960300000|2025-12-05 18:45:00|22651.3|22639.3|22650|22638|22652.5|22640.5|22650|22638|22
1764960310000|2025-12-05 18:45:10|22651.3|22639.3|22657.2|22645.2|22657.2|22645.2|22651.2|22639.2|59
1764960320000|2025-12-05 18:45:20|22656.1|22644.1|22656.1|22644.1|22658.6|22646.6|22656.1|22644.1|14
1764960330000|2025-12-05 18:45:30|22656.2|22644.2|22656.2|22644.2|22657.3|22645.3|22656.2|22644.2|3
1764960340000|2025-12-05 18:45:40|22656|22644|22654.8|22642.8|22656|22644|22654.8|22642.8|6
1764960350000|2025-12-05 18:45:50|22654.9|22642.9|22653.8|22641.8|22654.9|22642.9|22653.6|22641.6|12
1764960360000|2025-12-05 18:46:00|22654.7|22642.7|22653.7|22641.7|22656.1|22644.1|22652.4|22640.4|10
1764960370000|2025-12-05 18:46:10|22652.5|22640.5|22649|22637|22652.5|22640.5|22649|22637|14
1764960380000|2025-12-05 18:46:20|22648.9|22636.9|22652.5|22640.5|22652.5|22640.5|22648.9|22636.9|16
1764960390000|2025-12-05 18:46:30|22651.4|22639.4|22653.7|22641.7|22653.7|22641.7|22651.4|22639.4|1
1764960400000|2025-12-05 18:46:40|22652.3|22640.3|22646.2|22634.2|22652.4|22640.4|22645|22633|10
1764960410000|2025-12-05 18:46:50|22646.3|22634.3|22648.8|22636.8|22648.8|22636.8|22646.3|22634.3|6
1764960420000|2025-12-05 18:47:00|22647.6|22635.6|22646.3|22634.3|22647.6|22635.6|22646.3|22634.3|4
1764960430000|2025-12-05 18:47:10|22645|22633|22646.5|22634.5|22648.8|22636.8|22643.8|22631.8|21
1764960440000|2025-12-05 18:47:20|22644|22632|22641.6|22629.6|22645.2|22633.2|22640.5|22628.5|19
1764960450000|2025-12-05 18:47:30|22641.7|22629.7|22644.2|22632.2|22644.2|22632.2|22640.3|22628.3|4
1764960460000|2025-12-05 18:47:40|22643|22631|22642.8|22630.8|22644.2|22632.2|22642.8|22630.8|39
1764960470000|2025-12-05 18:47:50|22642.7|22630.7|22645.3|22633.3|22645.3|22633.3|22640.3|22628.3|9
1764960480000|2025-12-05 18:48:00|22645.1|22633.1|22647.6|22635.6|22647.7|22635.7|22645.1|22633.1|11
1764960490000|2025-12-05 18:48:10|22647.4|22635.4|22646.4|22634.4|22651.2|22639.2|22645.1|22633.1|12
1764960500000|2025-12-05 18:48:20|22647.4|22635.4|22643.8|22631.8|22647.5|22635.5|22642.5|22630.5|7
1764960510000|2025-12-05 18:48:30|22641.3|22629.3|22643.8|22631.8|22643.8|22631.8|22641.3|22629.3|4
1764960520000|2025-12-05 18:48:40|22643.9|22631.9|22643.9|22631.9|22643.9|22631.9|22643.9|22631.9|0
1764960530000|2025-12-05 18:48:50|22643.8|22631.8|22646.3|22634.3|22646.3|22634.3|22641.5|22629.5|5
1764960540000|2025-12-05 18:49:00|22645|22633|22647.7|22635.7|22647.7|22635.7|22644.9|22632.9|9
1764960550000|2025-12-05 18:49:10|22657.3|22645.3|22656.2|22644.2|22657.4|22645.4|22653.8|22641.8|50
1764960560000|2025-12-05 18:49:20|22656.3|22644.3|22655.9|22643.9|22657.5|22645.5|22655|22643|7
1764960570000|2025-12-05 18:49:30|22656|22644|22655.9|22643.9|22657.1|22645.1|22655.9|22643.9|6
1764960580000|2025-12-05 18:49:40|22656.1|22644.1|22656.1|22644.1|22656.1|22644.1|22656.1|22644.1|4
1764960590000|2025-12-05 18:49:50|22656.2|22644.2|22663.4|22651.4|22663.4|22651.4|22656.2|22644.2|12
1764960600000|2025-12-05 18:50:00|22664.5|22652.5|22659.7|22647.7|22664.6|22652.6|22658.4|22646.4|32
1764960610000|2025-12-05 18:50:10|22658.6|22646.6|22661|22649|22662.2|22650.2|22657.3|22645.3|23
1764960620000|2025-12-05 18:50:20|22659.8|22647.8|22664.8|22652.8|22667.1|22655.1|22659.8|22647.8|5
1764960630000|2025-12-05 18:50:30|22664.7|22652.7|22664.8|22652.8|22664.8|22652.8|22663.7|22651.7|22
1764960640000|2025-12-05 18:50:40|22663.7|22651.7|22666.1|22654.1|22666.1|22654.1|22663.7|22651.7|9
1764960650000|2025-12-05 18:50:50|22663.6|22651.6|22658.6|22646.6|22663.6|22651.6|22658.6|22646.6|10
1764960660000|2025-12-05 18:51:00|22659.8|22647.8|22658.6|22646.6|22659.8|22647.8|22658.6|22646.6|11
1764960670000|2025-12-05 18:51:10|22658.7|22646.7|22658.7|22646.7|22658.7|22646.7|22658.7|22646.7|7
1764960680000|2025-12-05 18:51:20|22658.6|22646.6|22657.5|22645.5|22658.6|22646.6|22657.5|22645.5|9
1764960690000|2025-12-05 18:51:30|22657.6|22645.6|22663.7|22651.7|22663.8|22651.8|22657.5|22645.5|13
1764960700000|2025-12-05 18:51:40|22663.8|22651.8|22666.1|22654.1|22667.4|22655.4|22663.8|22651.8|39
1764960710000|2025-12-05 18:51:50|22664.9|22652.9|22666.2|22654.2|22672.4|22660.4|22664.9|22652.9|8
1764960720000|2025-12-05 18:52:00|22666.1|22654.1|22659|22647|22666.1|22654.1|22659|22647|12
1764960730000|2025-12-05 18:52:10|22657.7|22645.7|22657.7|22645.7|22659|22647|22657.6|22645.6|83
1764960740000|2025-12-05 18:52:20|22657.6|22645.6|22650.3|22638.3|22657.7|22645.7|22649.2|22637.2|9
1764960750000|2025-12-05 18:52:30|22652.6|22640.6|22651.7|22639.7|22652.9|22640.9|22651.7|22639.7|6
1764960760000|2025-12-05 18:52:40|22653|22641|22651.7|22639.7|22655.3|22643.3|22651.7|22639.7|7
1764960770000|2025-12-05 18:52:50|22651.6|22639.6|22651.6|22639.6|22652.8|22640.8|22651.6|22639.6|21
1764960780000|2025-12-05 18:53:00|22652.9|22640.9|22660.1|22648.1|22661.5|22649.5|22651.7|22639.7|21
1764960790000|2025-12-05 18:53:10|22659|22647|22659|22647|22659|22647|22659|22647|11
1764960800000|2025-12-05 18:53:20|22660.1|22648.1|22663.8|22651.8|22663.9|22651.9|22660.1|22648.1|15
1764960810000|2025-12-05 18:53:30|22662.5|22650.5|22677|22665|22677|22665|22662.5|22650.5|26
1764960820000|2025-12-05 18:53:40|22675.8|22663.8|22676.9|22664.9|22677|22665|22672.3|22660.3|7
1764960830000|2025-12-05 18:53:50|22675.8|22663.8|22675.8|22663.8|22675.8|22663.8|22675.8|22663.8|50
1764960840000|2025-12-05 18:54:00|22675.9|22663.9|22677.3|22665.3|22677.3|22665.3|22674.5|22662.5|35
1764960850000|2025-12-05 18:54:10|22676.2|22664.2|22674.9|22662.9|22676.2|22664.2|22671.4|22659.4|8
1764960860000|2025-12-05 18:54:20|22676.1|22664.1|22676.2|22664.2|22677.4|22665.4|22676.1|22664.1|9
1764960870000|2025-12-05 18:54:30|22677.3|22665.3|22683.7|22671.7|22683.7|22671.7|22677.3|22665.3|21
1764960880000|2025-12-05 18:54:40|22683.6|22671.6|22683.6|22671.6|22684.8|22672.8|22682.4|22670.4|7
1764960890000|2025-12-05 18:54:50|22683.5|22671.5|22684.8|22672.8|22684.8|22672.8|22681.2|22669.2|8
1764960900000|2025-12-05 18:55:00|22684.7|22672.7|22694.9|22682.9|22694.9|22682.9|22684.7|22672.7|38
1764960910000|2025-12-05 18:55:10|22696.1|22684.1|22697.3|22685.3|22697.3|22685.3|22696|22684|3
1764960920000|2025-12-05 18:55:20|22698.5|22686.5|22709.6|22697.6|22709.6|22697.6|22697.2|22685.2|105
1764960930000|2025-12-05 18:55:30|22708.3|22696.3|22708.3|22696.3|22708.3|22696.3|22705.9|22693.9|22
1764960940000|2025-12-05 18:55:40|22707|22695|22712.2|22700.2|22712.2|22700.2|22707|22695|38
1764960950000|2025-12-05 18:55:50|22712.1|22700.1|22726.7|22714.7|22727.9|22715.9|22709.9|22697.9|52
1764960960000|2025-12-05 18:56:00|22723.1|22711.1|22710.9|22698.9|22723.1|22711.1|22710.9|22698.9|25
1764960970000|2025-12-05 18:56:10|22710.8|22698.8|22714.3|22702.3|22724.1|22712.1|22706|22694|19
1764960980000|2025-12-05 18:56:20|22714.4|22702.4|22716.8|22704.8|22717|22705|22711.9|22699.9|23
1764960990000|2025-12-05 18:56:30|22717.9|22705.9|22720.3|22708.3|22723|22711|22717.9|22705.9|16
1764961000000|2025-12-05 18:56:40|22721.5|22709.5|22717.9|22705.9|22722.9|22710.9|22717.9|22705.9|20
1764961010000|2025-12-05 18:56:50|22717.8|22705.8|22718|22706|22721.6|22709.6|22716.8|22704.8|13
1764961020000|2025-12-05 18:57:00|22718.2|22706.2|22721.6|22709.6|22721.7|22709.7|22718.2|22706.2|12
1764961030000|2025-12-05 18:57:10|22720.3|22708.3|22715.5|22703.5|22721.6|22709.6|22714.3|22702.3|13
1764961040000|2025-12-05 18:57:20|22715.9|22703.9|22721.6|22709.6|22721.6|22709.6|22715.9|22703.9|5
1764961050000|2025-12-05 18:57:30|22722.8|22710.8|22720.3|22708.3|22722.8|22710.8|22720.3|22708.3|13
1764961060000|2025-12-05 18:57:40|22719.2|22707.2|22721.5|22709.5|22721.5|22709.5|22715.3|22703.3|32
1764961070000|2025-12-05 18:57:50|22722.6|22710.6|22725.3|22713.3|22728.8|22716.8|22722.6|22710.6|21
1764961080000|2025-12-05 18:58:00|22725.1|22713.1|22715|22703|22726.3|22714.3|22715|22703|30
1764961090000|2025-12-05 18:58:10|22716.3|22704.3|22727.3|22715.3|22729.8|22717.8|22716.3|22704.3|38
1764961100000|2025-12-05 18:58:20|22727.2|22715.2|22728.5|22716.5|22728.6|22716.6|22726|22714|11
1764961110000|2025-12-05 18:58:30|22728.6|22716.6|22728.4|22716.4|22728.6|22716.6|22728.4|22716.4|28
1764961120000|2025-12-05 18:58:40|||||||||7
1764961130000|2025-12-05 18:58:50|22728.5|22716.5|22728.5|22716.5|22728.6|22716.6|22728.5|22716.5|23
1764961140000|2025-12-05 18:59:00|22728.6|22716.6|22731.3|22719.3|22731.3|22719.3|22726.3|22714.3|47
1764961150000|2025-12-05 18:59:10|22732.4|22720.4|22722.3|22710.3|22736.1|22724.1|22722.3|22710.3|93
1764961160000|2025-12-05 18:59:20|22723.5|22711.5|22726.2|22714.2|22729.8|22717.8|22721.3|22709.3|29
1764961170000|2025-12-05 18:59:30|22724.9|22712.9|22718.9|22706.9|22729|22717|22718.8|22706.8|116
1764961180000|2025-12-05 18:59:40|22718.8|22706.8|22726.6|22714.6|22726.6|22714.6|22716.5|22704.5|77
1764961190000|2025-12-05 18:59:50|22725.4|22713.4|22731.7|22719.7|22731.7|22719.7|22725.4|22713.4|100
1764961200000|2025-12-05 19:00:00|22734.1|22722.1|22736.7|22724.7|22736.7|22724.7|22734|22722|35
1764961210000|2025-12-05 19:00:10|22736.6|22724.6|22738.9|22726.9|22739|22727|22736.6|22724.6|37
1764961220000|2025-12-05 19:00:20|22737.7|22725.7|22736.3|22724.3|22737.7|22725.7|22733.8|22721.8|18
1764961230000|2025-12-05 19:00:30|22736.4|22724.4|22733.8|22721.8|22736.4|22724.4|22733.8|22721.8|9
1764961240000|2025-12-05 19:00:40|22734.9|22722.9|22735|22723|22736.3|22724.3|22733.8|22721.8|7
1764961250000|2025-12-05 19:00:50|22731.3|22719.3|22731.3|22719.3|22732.4|22720.4|22728.6|22716.6|65
1764961260000|2025-12-05 19:01:00|22730.1|22718.1|22731.3|22719.3|22731.3|22719.3|22728.8|22716.8|15
1764961270000|2025-12-05 19:01:10|22729.9|22717.9|22732.2|22720.2|22733.7|22721.7|22729.9|22717.9|27
1764961280000|2025-12-05 19:01:20|22732.3|22720.3|22732.2|22720.2|22733.5|22721.5|22731|22719|12
1764961290000|2025-12-05 19:01:30|22731.1|22719.1|22733.7|22721.7|22733.7|22721.7|22729.8|22717.8|4
1764961300000|2025-12-05 19:01:40|22733.8|22721.8|22738.5|22726.5|22738.6|22726.6|22733.8|22721.8|35
1764961310000|2025-12-05 19:01:50|22738.7|22726.7|22737.2|22725.2|22738.7|22726.7|22736.1|22724.1|6
1764961320000|2025-12-05 19:02:00|22737.3|22725.3|22734.9|22722.9|22737.4|22725.4|22734.9|22722.9|6
1764961330000|2025-12-05 19:02:10|22736.1|22724.1|22733.7|22721.7|22736.1|22724.1|22733.7|22721.7|6
1764961340000|2025-12-05 19:02:20|22733.5|22721.5|22732|22720|22733.5|22721.5|22732|22720|6
1764961350000|2025-12-05 19:02:30|22730.9|22718.9|22733.4|22721.4|22733.5|22721.5|22730.9|22718.9|9
1764961360000|2025-12-05 19:02:40|22733.5|22721.5|22733.3|22721.3|22733.6|22721.6|22732.1|22720.1|10
1764961370000|2025-12-05 19:02:50|22737|22725|22738.3|22726.3|22739.6|22727.6|22735.9|22723.9|34
1764961380000|2025-12-05 19:03:00|22739.4|22727.4|22738.4|22726.4|22739.5|22727.5|22737|22725|25
1764961390000|2025-12-05 19:03:10|22741.9|22729.9|22744.5|22732.5|22744.5|22732.5|22741.9|22729.9|24
1764961400000|2025-12-05 19:03:20|||||||||7
1764961410000|2025-12-05 19:03:30|22740.9|22728.9|22741.9|22729.9|22744.6|22732.6|22740.9|22728.9|31
1764961420000|2025-12-05 19:03:40|22741.8|22729.8|22742|22730|22742|22730|22741.8|22729.8|13
1764961430000|2025-12-05 19:03:50|22741.9|22729.9|22740.5|22728.5|22741.9|22729.9|22740.5|22728.5|8
1764961440000|2025-12-05 19:04:00|22740.4|22728.4|22740.3|22728.3|22740.5|22728.5|22737.8|22725.8|14
1764961450000|2025-12-05 19:04:10|22739.1|22727.1|22741.8|22729.8|22741.8|22729.8|22738.1|22726.1|4
1764961460000|2025-12-05 19:04:20|22740.6|22728.6|22744.1|22732.1|22744.1|22732.1|22740.4|22728.4|10
1764961470000|2025-12-05 19:04:30|22742.8|22730.8|22744.1|22732.1|22744.1|22732.1|22741.6|22729.6|6
1764961480000|2025-12-05 19:04:40|22743.8|22731.8|22742.6|22730.6|22743.9|22731.9|22741.5|22729.5|8
1764961490000|2025-12-05 19:04:50|22742.8|22730.8|22743.9|22731.9|22743.9|22731.9|22741.5|22729.5|7
1765204200000|2025-12-08 14:30:00|22706.9|22694.9|22672.4|22660.4|22706.9|22694.9|22664.9|22652.9|139
1765204210000|2025-12-08 14:30:10|22681|22669|22687.3|22675.3|22692.3|22680.3|22679.9|22667.9|57
1765204220000|2025-12-08 14:30:20|22686.2|22674.2|22674.4|22662.4|22686.2|22674.2|22669.6|22657.6|39
1765204230000|2025-12-08 14:30:30|22674|22662|22653.8|22641.8|22674.1|22662.1|22653.3|22641.3|76
1765204240000|2025-12-08 14:30:40|22652.7|22640.7|22631.8|22619.8|22659.4|22647.4|22630.7|22618.7|132
1765204250000|2025-12-08 14:30:50|22633|22621|22631|22619|22642|22630|22629.7|22617.7|51
1765204260000|2025-12-08 14:31:00|22635.6|22623.6|22640.8|22628.8|22658.1|22646.1|22635.6|22623.6|41
1765204270000|2025-12-08 14:31:10|22633.1|22621.1|22660|22648|22660|22648|22629.5|22617.5|71
1765204280000|2025-12-08 14:31:20|22659.9|22647.9|22656.6|22644.6|22662.5|22650.5|22651.6|22639.6|78
1765204290000|2025-12-08 14:31:30|22654.3|22642.3|22679.4|22667.4|22679.4|22667.4|22653.8|22641.8|121
1765204300000|2025-12-08 14:31:40|22666.9|22654.9|22681.5|22669.5|22683.2|22671.2|22662.4|22650.4|56
1765204310000|2025-12-08 14:31:50|22681.4|22669.4|22666.8|22654.8|22681.4|22669.4|22666.8|22654.8|23
1765204320000|2025-12-08 14:32:00|22665.7|22653.7|22669.4|22657.4|22669.4|22657.4|22660.9|22648.9|36
1765204330000|2025-12-08 14:32:10|22669.6|22657.6|22664.1|22652.1|22669.6|22657.6|22664.1|22652.1|47
1765204340000|2025-12-08 14:32:20|22665.2|22653.2|22666.3|22654.3|22666.6|22654.6|22664.1|22652.1|20
1765204350000|2025-12-08 14:32:30|22667.4|22655.4|22685|22673|22686.5|22674.5|22666.3|22654.3|21
1765204360000|2025-12-08 14:32:40|22684.9|22672.9|22696.6|22684.6|22700.5|22688.5|22684|22672|55
1765204370000|2025-12-08 14:32:50|22697.7|22685.7|22712.7|22700.7|22714.1|22702.1|22697.7|22685.7|54
1765204380000|2025-12-08 14:33:00|22714.1|22702.1|22721.6|22709.6|22721.6|22709.6|22714.1|22702.1|16
1765204390000|2025-12-08 14:33:10|22720.5|22708.5|22744.4|22732.4|22747.8|22735.8|22720|22708|69
1765204400000|2025-12-08 14:33:20|22743.3|22731.3|22761.9|22749.9|22763|22751|22743.3|22731.3|51
1765204410000|2025-12-08 14:33:30|22756|22744|22748.3|22736.3|22770.1|22758.1|22748.3|22736.3|91
1765204420000|2025-12-08 14:33:40|22750.6|22738.6|22767.5|22755.5|22767.5|22755.5|22745.6|22733.6|36
1765204430000|2025-12-08 14:33:50|22766.2|22754.2|22743.4|22731.4|22766.2|22754.2|22743.4|22731.4|17
1765204440000|2025-12-08 14:34:00|22740.1|22728.1|22742|22730|22743.2|22731.2|22737.6|22725.6|63
1765204450000|2025-12-08 14:34:10|22741.2|22729.2|22704.7|22692.7|22741.2|22729.2|22701.8|22689.8|66
1765204460000|2025-12-08 14:34:20|22707|22695|22697.2|22685.2|22707.2|22695.2|22694.7|22682.7|24
1765204470000|2025-12-08 14:34:30|22695.7|22683.7|22715.2|22703.2|22719.3|22707.3|22694.7|22682.7|81
1765204480000|2025-12-08 14:34:40|22716.3|22704.3|22714.2|22702.2|22717.7|22705.7|22712.7|22700.7|13
1765204490000|2025-12-08 14:34:50|22714.3|22702.3|22702.2|22690.2|22714.3|22702.3|22702.2|22690.2|41
1765204500000|2025-12-08 14:35:00|22703.2|22691.2|22737.7|22725.7|22737.7|22725.7|22702.3|22690.3|52
1765204510000|2025-12-08 14:35:10|22739|22727|22750.1|22738.1|22751.5|22739.5|22736.5|22724.5|17
1765204520000|2025-12-08 14:35:20|22750.2|22738.2|22768.3|22756.3|22770.8|22758.8|22750.2|22738.2|45
1765204530000|2025-12-08 14:35:30|22767.1|22755.1|22770.7|22758.7|22775.5|22763.5|22765.8|22753.8|39
1765204540000|2025-12-08 14:35:40|22766.8|22754.8|22777.5|22765.5|22777.5|22765.5|22765.8|22753.8|78
1765204550000|2025-12-08 14:35:50|22778.6|22766.6|22778.6|22766.6|22782.5|22770.5|22775.2|22763.2|48
1765204560000|2025-12-08 14:36:00|22779.9|22767.9|22775.8|22763.8|22779.9|22767.9|22768.4|22751.2|48
1765204570000|2025-12-08 14:36:10|22775.9|22763.9|22777.4|22765.4|22782.7|22770.7|22774.9|22762.9|21
1765204580000|2025-12-08 14:36:20|22778.8|22766.8|22762.2|22750.2|22779.9|22767.9|22757.4|22745.4|27
1765204590000|2025-12-08 14:36:30|22762|22750|22766.7|22754.7|22771.7|22759.7|22762|22750|55
1765204600000|2025-12-08 14:36:40|22773.9|22761.9|22761.2|22749.2|22775|22763|22761|22749|96
1765204610000|2025-12-08 14:36:50|22760|22748|22769|22757|22770.4|22758.4|22760|22748|59
1765204620000|2025-12-08 14:37:00|22769.1|22757.1|22780.1|22768.1|22780.1|22768.1|22766.3|22749.1|69
1765204630000|2025-12-08 14:37:10|22779.9|22767.9|22790.1|22778.1|22792.4|22780.4|22777.7|22765.7|56
1765204640000|2025-12-08 14:37:20|22794.4|22782.4|22789.7|22777.7|22797.1|22785.1|22789.7|22777.7|46
1765204650000|2025-12-08 14:37:30|22789.9|22777.9|22788.6|22776.6|22791.1|22779.1|22786.3|22774.3|12
1765204660000|2025-12-08 14:37:40|22787.6|22775.6|22782.6|22770.6|22795.8|22783.8|22779.7|22767.7|34
1765204670000|2025-12-08 14:37:50|22781.5|22769.5|22790.1|22778.1|22790.1|22778.1|22777.6|22765.6|19
1765204680000|2025-12-08 14:38:00|22791.1|22779.1|22795.1|22783.1|22795.1|22783.1|22786.5|22774.5|13
1765204690000|2025-12-08 14:38:10|22795.2|22783.2|22802.1|22790.1|22804.4|22792.4|22795.1|22783.1|9
1765204700000|2025-12-08 14:38:20|22803.2|22791.2|22784.7|22772.7|22803.2|22791.2|22784.7|22772.7|34
1765204710000|2025-12-08 14:38:30|22787.2|22775.2|22767.9|22755.9|22787.2|22775.2|22765.2|22753.2|37
1765204720000|2025-12-08 14:38:40|22770.4|22758.4|22778.3|22766.3|22778.3|22766.3|22767.9|22755.9|25
1765204730000|2025-12-08 14:38:50|22777.2|22765.2|22779.9|22767.9|22781|22769|22774.9|22762.9|15
1765204740000|2025-12-08 14:39:00|22780.1|22768.1|22778.5|22766.5|22781|22769|22773.5|22761.5|15
1765204750000|2025-12-08 14:39:10|22778.6|22766.6|22778.5|22766.5|22779.7|22767.7|22771|22759|17
1765204760000|2025-12-08 14:39:20|22776.1|22764.1|22775.2|22763.2|22776.1|22764.1|22772.6|22760.6|12
1765204770000|2025-12-08 14:39:30|22775.4|22763.4|22762.9|22750.9|22775.4|22763.4|22760.7|22748.7|13
1765204780000|2025-12-08 14:39:40|22765.1|22753.1|22755.7|22743.7|22765.6|22753.6|22754.5|22742.5|7
1765204790000|2025-12-08 14:39:50|22754.6|22742.6|22761.5|22749.5|22761.5|22749.5|22751|22739|15
1765204800000|2025-12-08 14:40:00|22760.4|22748.4|22764.5|22752.5|22765.6|22753.6|22760.4|22748.4|22
1765204810000|2025-12-08 14:40:10|22758.4|22746.4|22756.5|22744.5|22758.7|22746.7|22756.5|22744.5|16
1765204820000|2025-12-08 14:40:20|22758.9|22746.9|22753|22741|22763.7|22751.7|22753|22741|19
1765204830000|2025-12-08 14:40:30|22752.8|22740.8|22756.5|22744.5|22762.6|22750.6|22752.6|22740.6|21
1765204840000|2025-12-08 14:40:40|22757.6|22745.6|22757|22745|22759|22747|22754.2|22742.2|6
1765204850000|2025-12-08 14:40:50|22757.4|22745.4|22773.9|22761.9|22776.2|22764.2|22757.4|22745.4|38
1765204860000|2025-12-08 14:41:00|22773.7|22761.7|22775.9|22763.9|22776|22764|22772.6|22760.6|9
1765204870000|2025-12-08 14:41:10|22776|22764|22776|22764|22776|22764|22773.7|22761.7|1
1765204880000|2025-12-08 14:41:20|22782|22770|22774.6|22762.6|22782|22770|22773.2|22761.2|18
1765204890000|2025-12-08 14:41:30|22774.8|22762.8|22778.5|22766.5|22780.9|22768.9|22774.8|22762.8|36
1765204900000|2025-12-08 14:41:40|22773.5|22761.5|22776|22764|22776.5|22764.5|22773.5|22761.5|11
1765204910000|2025-12-08 14:41:50|22776.2|22764.2|22778.5|22766.5|22779.6|22767.6|22776|22764|4
1765204920000|2025-12-08 14:42:00|22779.6|22767.6|22784.1|22772.1|22786.6|22774.6|22773.4|22761.4|41
1765204930000|2025-12-08 14:42:10|22783.1|22771.1|22770.9|22758.9|22787.9|22775.9|22770.7|22758.7|25
1765204940000|2025-12-08 14:42:20|22772|22760|22766|22754|22772|22760|22766|22754|6
1765204950000|2025-12-08 14:42:30|22772.1|22760.1|22768.5|22756.5|22777.1|22765.1|22768.5|22756.5|13
1765204960000|2025-12-08 14:42:40|22768.7|22756.7|22762|22750|22768.7|22756.7|22756.5|22744.5|44
1765204970000|2025-12-08 14:42:50|22761.7|22749.7|22742|22730|22761.7|22749.7|22742|22730|44
1765204980000|2025-12-08 14:43:00|22745.8|22733.8|22747.2|22735.2|22749.7|22737.7|22740.9|22728.9|15
1765204990000|2025-12-08 14:43:10|22745|22733|22722.5|22710.5|22748.4|22736.4|22722.5|22710.5|14
1765205000000|2025-12-08 14:43:20|22725|22713|22731.4|22719.4|22732.5|22720.5|22725|22713|6
1765205010000|2025-12-08 14:43:30|22731.6|22719.6|22737.5|22725.5|22737.5|22725.5|22730.3|22718.3|17
1765205020000|2025-12-08 14:43:40|22737.2|22725.2|22742.4|22730.4|22742.4|22730.4|22734.9|22722.9|13
1765205030000|2025-12-08 14:43:50|22741.3|22729.3|22736.4|22724.4|22745.2|22733.2|22736.4|22724.4|26
1765205040000|2025-12-08 14:44:00|22734.3|22722.3|22723.2|22711.2|22735.3|22723.3|22723.2|22711.2|24
1765205050000|2025-12-08 14:44:10|22722.1|22710.1|22712.3|22700.3|22723.2|22711.2|22712.1|22700.1|9
1765205060000|2025-12-08 14:44:20|22713.3|22701.3|22713.8|22701.8|22720.8|22708.8|22710.8|22698.8|41
1765205070000|2025-12-08 14:44:30|22713.3|22701.3|22705.8|22693.8|22715.8|22703.8|22700.7|22688.7|26
1765205080000|2025-12-08 14:44:40|22706|22694|22708|22696|22711.9|22699.9|22706|22694|52
1765205090000|2025-12-08 14:44:50|22709.4|22697.4|22722.1|22710.1|22723|22711|22709.4|22697.4|16
1765205100000|2025-12-08 14:45:00|22723.2|22711.2|22723.2|22711.2|22725.5|22713.5|22715.5|22703.5|40
1765205110000|2025-12-08 14:45:10|22724.4|22712.4|22725.8|22713.8|22725.8|22713.8|22719.8|22707.8|36
1765205120000|2025-12-08 14:45:20|22726|22714|22726|22714|22726|22714|22726|22714|1
1765205130000|2025-12-08 14:45:30|22721.2|22709.2|22716.2|22704.2|22721.2|22709.2|22716|22704|7
1765205140000|2025-12-08 14:45:40|22717.4|22705.4|22716.3|22704.3|22718.7|22706.7|22716.2|22704.2|4
1765205150000|2025-12-08 14:45:50|22715.8|22703.8|22711.3|22699.3|22715.8|22703.8|22711.2|22699.2|7
1765205160000|2025-12-08 14:46:00|22711.2|22699.2|22710.1|22698.1|22714.9|22702.9|22710.1|22698.1|12
1765205170000|2025-12-08 14:46:10|22709.9|22697.9|22696.8|22684.8|22709.9|22697.9|22696.8|22684.8|13
1765205180000|2025-12-08 14:46:20|22697.9|22685.9|22694.3|22682.3|22697.9|22685.9|22694.3|22682.3|13
1765205190000|2025-12-08 14:46:30|22693.2|22681.2|22706.5|22694.5|22707.7|22695.7|22693.2|22681.2|27
1765205200000|2025-12-08 14:46:40|22711.5|22699.5|22702.9|22690.9|22712.7|22700.7|22702.9|22690.9|18
1765205210000|2025-12-08 14:46:50|22704|22692|22691.8|22679.8|22706.3|22694.3|22690.9|22678.9|58
1765205220000|2025-12-08 14:47:00|22691.7|22679.7|22689.3|22677.3|22691.8|22679.8|22687.7|22675.7|5
1765205230000|2025-12-08 14:47:10|22689.7|22677.7|22691.3|22679.3|22691.8|22679.8|22687.6|22675.6|55
1765205240000|2025-12-08 14:47:20|22691.5|22679.5|22696.5|22684.5|22698.8|22686.8|22691.5|22679.5|8
1765205250000|2025-12-08 14:47:30|22695.2|22683.2|22699|22687|22704|22692|22695.2|22683.2|6
1765205260000|2025-12-08 14:47:40|22699.3|22687.3|22707.7|22695.7|22709.2|22697.2|22699.3|22687.3|4
1765205270000|2025-12-08 14:47:50|22710.2|22698.2|22709.9|22697.9|22712.7|22700.7|22707.6|22695.6|9
1765205280000|2025-12-08 14:48:00|22711.2|22699.2|22723.7|22711.7|22723.7|22711.7|22711.2|22699.2|8
1765205290000|2025-12-08 14:48:10|22723.8|22711.8|22718.7|22706.7|22726.9|22714.9|22718.7|22706.7|14
1765205300000|2025-12-08 14:48:20|22719.9|22707.9|22720.7|22708.7|22723.3|22711.3|22717.6|22705.6|11
1765205310000|2025-12-08 14:48:30|22720.8|22708.8|22723.7|22711.7|22723.7|22711.7|22718.7|22706.7|2
1765205320000|2025-12-08 14:48:40|22723.8|22711.8|22708.5|22696.5|22723.8|22711.8|22708.5|22696.5|20
1765205330000|2025-12-08 14:48:50|22708.7|22696.7|22711.2|22699.2|22711.2|22699.2|22708.7|22696.7|22
1765205340000|2025-12-08 14:49:00|22711.3|22699.3|22714|22702|22714|22702|22710.2|22698.2|2
1765205350000|2025-12-08 14:49:10|22715.2|22703.2|22714|22702|22715.2|22703.2|22714|22702|5
1765205360000|2025-12-08 14:49:20|22713.7|22701.7|22717.7|22705.7|22717.7|22705.7|22710.2|22698.2|9
1765205370000|2025-12-08 14:49:30|22721.5|22709.5|22721.5|22709.5|22724|22712|22719|22707|9
1765205380000|2025-12-08 14:49:40|22721.7|22709.7|22723.8|22711.8|22725.2|22713.2|22721.7|22709.7|6
1765205390000|2025-12-08 14:49:50|22724|22712|22725.2|22713.2|22727.7|22715.7|22720.2|22708.2|12
1765205400000|2025-12-08 14:50:00|22724.9|22712.9|22721.3|22709.3|22724.9|22712.9|22721.3|22709.3|23
1765205410000|2025-12-08 14:50:10|22721.5|22709.5|22709|22697|22722.6|22710.6|22709|22697|20
1765205420000|2025-12-08 14:50:20|22711.3|22699.3|22716.5|22704.5|22716.5|22704.5|22709|22697|8
1765205430000|2025-12-08 14:50:30|22715.2|22703.2|22714|22702|22715.2|22703.2|22710.2|22698.2|3
1765205440000|2025-12-08 14:50:40|22714.2|22702.2|22712.7|22700.7|22716.5|22704.5|22712.7|22700.7|9
1765205450000|2025-12-08 14:50:50|22714|22702|22699.5|22687.5|22714|22702|22698.8|22686.8|13
1765205460000|2025-12-08 14:51:00|22699.3|22687.3|22701.8|22689.8|22704.3|22692.3|22699.3|22687.3|5
1765205470000|2025-12-08 14:51:10|22701.7|22689.7|22706.8|22694.8|22706.8|22694.8|22701.7|22689.7|4
1765205480000|2025-12-08 14:51:20|22704.3|22692.3|22704.5|22692.5|22709.3|22697.3|22703.1|22691.1|11
1765205490000|2025-12-08 14:51:30|22707|22695|22709.7|22697.7|22709.7|22697.7|22707|22695|5
1765205500000|2025-12-08 14:51:40|22708.4|22696.4|22712.2|22700.2|22712.2|22700.2|22708.4|22696.4|3
1765205510000|2025-12-08 14:51:50|22717|22705|22719.7|22707.7|22719.7|22707.7|22710.9|22698.9|17
1765205520000|2025-12-08 14:52:00|22721.8|22709.8|22722|22710|22723.2|22711.2|22721.8|22709.8|11
1765205530000|2025-12-08 14:52:10|22721.8|22709.8|22721.8|22709.8|22721.8|22709.8|22709.2|22690.7|21
1765205540000|2025-12-08 14:52:20|22723.1|22711.1|22736.5|22724.5|22736.5|22724.5|22723.1|22711.1|36
1765205550000|2025-12-08 14:52:30|22737.6|22725.6|22720.6|22708.6|22739.3|22727.3|22719.3|22707.3|48
1765205560000|2025-12-08 14:52:40|22721.7|22709.7|22704|22692|22721.7|22709.7|22702.7|22690.7|28
1765205570000|2025-12-08 14:52:50|22713.7|22701.7|22713.7|22701.7|22714.9|22702.9|22708.7|22696.7|15
1765205580000|2025-12-08 14:53:00|22712.6|22700.6|22723.2|22711.2|22724.3|22712.3|22712.3|22700.3|21
1765205590000|2025-12-08 14:53:10|22725.5|22713.5|22722.8|22710.8|22725.5|22713.5|22718.2|22706.2|12
1765205600000|2025-12-08 14:53:20|||||||||1
1765205610000|2025-12-08 14:53:30|22727.8|22715.8|22732.5|22720.5|22735.2|22723.2|22727.8|22715.8|2
1765205620000|2025-12-08 14:53:40|22731.4|22719.4|22732.5|22720.5|22732.5|22720.5|22727.7|22715.7|7
1765205630000|2025-12-08 14:53:50|22731.4|22719.4|22734.1|22722.1|22735.2|22723.2|22730.2|22718.2|3
1765205640000|2025-12-08 14:54:00|22737.4|22725.4|22729.1|22717.1|22738|22726|22725.5|22713.5|13
1765205650000|2025-12-08 14:54:10|22728.9|22716.9|22718|22706|22728.9|22716.9|22714.1|22702.1|7
1765205660000|2025-12-08 14:54:20|22718.2|22706.2|22730.3|22718.3|22730.3|22718.3|22718.2|22706.2|6
1765205670000|2025-12-08 14:54:30|22729.3|22717.3|22730.3|22718.3|22730.3|22718.3|22729.3|22717.3|0
1765205680000|2025-12-08 14:54:40|22730.2|22718.2|22725|22713|22732.7|22720.7|22725|22713|2
1765205690000|2025-12-08 14:54:50|22724.9|22712.9|22737.7|22725.7|22737.7|22725.7|22722.7|22710.7|5
1765205700000|2025-12-08 14:55:00|22738.8|22726.8|22744.9|22732.9|22744.9|22732.9|22738.8|22726.8|14
1765205710000|2025-12-08 14:55:10|22745|22733|22752.4|22740.4|22754.9|22742.9|22744.7|22732.7|12
1765205720000|2025-12-08 14:55:20|22752.5|22740.5|22754.7|22742.7|22755.9|22743.9|22752.5|22740.5|2
1765205730000|2025-12-08 14:55:30|22753.6|22741.6|22750|22738|22756.1|22744.1|22748.8|22736.8|13
1765205740000|2025-12-08 14:55:40|22751.1|22739.1|22750|22738|22751.1|22739.1|22750|22738|1
1765205750000|2025-12-08 14:55:50|22750.2|22738.2|22750.2|22738.2|22750.2|22738.2|22747.5|22735.5|8
1765205760000|2025-12-08 14:56:00|22749.7|22737.7|22750.8|22738.8|22753.2|22741.2|22737.1|22725.1|34
1765205770000|2025-12-08 14:56:10|22753.2|22741.2|22752.1|22740.1|22754.4|22742.4|22750.7|22738.7|7
1765205780000|2025-12-08 14:56:20|22750.8|22738.8|22749.9|22737.9|22751.9|22739.9|22747.4|22735.4|19
1765205790000|2025-12-08 14:56:30|22751|22739|22753.2|22741.2|22754.3|22742.3|22751|22739|5
1765205800000|2025-12-08 14:56:40|22752.7|22740.7|22752.8|22740.8|22752.8|22740.8|22749.4|22737.4|2
1765205810000|2025-12-08 14:56:50|22750.8|22738.8|22753|22741|22753|22741|22750.5|22738.5|4
1765205820000|2025-12-08 14:57:00|22751.9|22739.9|22755|22743|22757.7|22745.7|22751.8|22739.8|14
1765205830000|2025-12-08 14:57:10|22756.1|22744.1|22756.4|22744.4|22757.4|22745.4|22755|22743|0
1765205840000|2025-12-08 14:57:20|22757.5|22745.5|22755|22743|22757.7|22745.7|22752.7|22740.7|9
1765205850000|2025-12-08 14:57:30|22757.2|22745.2|22758.8|22746.8|22758.8|22746.8|22754.1|22742.1|2
1765205860000|2025-12-08 14:57:40|22758.6|22746.6|22750.3|22738.3|22758.6|22746.6|22750.2|22738.2|16
1765205870000|2025-12-08 14:57:50|22749.3|22737.3|22750|22738|22750|22738|22746.8|22734.8|7
1765205880000|2025-12-08 14:58:00|22748.9|22736.9|22734.6|22722.6|22749.1|22737.1|22734.4|22722.4|10
1765205890000|2025-12-08 14:58:10|22735.7|22723.7|22733.2|22721.2|22736.9|22724.9|22733.2|22721.2|0
1765205900000|2025-12-08 14:58:20|22734.4|22722.4|22739.3|22727.3|22739.3|22727.3|22733.2|22721.2|9
1765205910000|2025-12-08 14:58:30|22738|22726|22743|22731|22743|22731|22738|22726|1
1765205920000|2025-12-08 14:58:40|22741.9|22729.9|22741.8|22729.8|22741.9|22729.9|22740.5|22728.5|0
1765205930000|2025-12-08 14:58:50|22749.1|22737.1|22740.8|22728.8|22749.1|22737.1|22740.8|22728.8|12
1765205940000|2025-12-08 14:59:00|22743.3|22731.3|22740.8|22728.8|22743.3|22731.3|22737.1|22725.1|7
1765205950000|2025-12-08 14:59:10|22739.8|22727.8|22738.7|22726.7|22739.8|22727.8|22738.7|22726.7|1
1765205960000|2025-12-08 14:59:20|22739.9|22727.9|22753|22741|22753|22741|22739.9|22727.9|5
1765205970000|2025-12-08 14:59:30|22751.8|22739.8|22751.6|22739.6|22751.8|22739.8|22748.3|22736.3|8
1765205980000|2025-12-08 14:59:40|22752.3|22740.3|22752.1|22740.1|22752.3|22740.3|22752.1|22740.1|3
1765205990000|2025-12-08 14:59:50|22753.3|22741.3|22753.5|22741.5|22753.5|22741.5|22753.3|22741.3|0
1765206000000|2025-12-08 15:00:00|22745.2|22733.2|22740.1|22728.1|22745.2|22733.2|22738.8|22726.8|5
1765206010000|2025-12-08 15:00:10|22738.8|22726.8|22739.9|22727.9|22739.9|22727.9|22737.3|22725.3|5
1765206020000|2025-12-08 15:00:20|22742.1|22730.1|22753.5|22741.5|22753.5|22741.5|22742.1|22730.1|5
1765206030000|2025-12-08 15:00:30|22753.3|22741.3|22750.8|22738.8|22753.3|22741.3|22749.4|22737.4|18
1765206040000|2025-12-08 15:00:40|22750.7|22738.7|22750.7|22738.7|22750.7|22738.7|22750.7|22738.7|0
1765206050000|2025-12-08 15:00:50|22750.8|22738.8|22750.7|22738.7|22751.9|22739.9|22750.7|22738.7|7
1765206060000|2025-12-08 15:01:00|22758.9|22746.9|22759.3|22747.3|22762.5|22750.5|22757.8|22745.8|11
1765206070000|2025-12-08 15:01:10|22754.6|22742.6|22759.3|22747.3|22759.3|22747.3|22749.4|22737.4|36
1765206080000|2025-12-08 15:01:20|22758.9|22746.9|22760.2|22748.2|22763.9|22751.9|22758.9|22746.9|21
1765206090000|2025-12-08 15:01:30|22761.4|22749.4|22757.7|22745.7|22761.4|22749.4|22756.4|22744.4|12
1765206100000|2025-12-08 15:01:40|22758.8|22746.8|22762.5|22750.5|22762.5|22750.5|22757.7|22745.7|4
1765206110000|2025-12-08 15:01:50|22767.2|22755.2|22765.8|22753.8|22767.2|22755.2|22765.8|22753.8|11
1765206120000|2025-12-08 15:02:00|22766.9|22754.9|22765.6|22753.6|22769.5|22757.5|22764.4|22752.4|8
1765206130000|2025-12-08 15:02:10|22765.4|22753.4|22769.5|22757.5|22769.5|22757.5|22764.4|22752.4|6
1765206140000|2025-12-08 15:02:20|22769.4|22757.4|22767|22755|22769.5|22757.5|22762.2|22750.2|25
1765206150000|2025-12-08 15:02:30|22765.9|22753.9|22769.4|22757.4|22769.4|22757.4|22765.9|22753.9|3
1765206160000|2025-12-08 15:02:40|22770.8|22758.8|22766.7|22754.7|22770.8|22758.8|22766.7|22754.7|8
1765206170000|2025-12-08 15:02:50|22766.9|22754.9|22769|22757|22769|22757|22765.3|22753.3|4
1765206180000|2025-12-08 15:03:00|22770.3|22758.3|22770.4|22758.4|22770.4|22758.4|22767.9|22755.9|8
1765206190000|2025-12-08 15:03:10|22770.3|22758.3|22770.4|22758.4|22776.5|22764.5|22768.3|22756.3|11
1765206200000|2025-12-08 15:03:20|22771.5|22759.5|22771.5|22759.5|22771.5|22759.5|22771.5|22759.5|1
1765206210000|2025-12-08 15:03:30|22769|22757|22771.2|22759.2|22771.2|22759.2|22767.8|22755.8|12
1765206220000|2025-12-08 15:03:40|22771.4|22759.4|22771.4|22759.4|22771.4|22759.4|22771.2|22759.2|0
1765206230000|2025-12-08 15:03:50|22771.5|22759.5|22769|22757|22771.5|22759.5|22767.9|22755.9|4
1765206240000|2025-12-08 15:04:00|22769.2|22757.2|22789|22777|22789|22777|22769.2|22757.2|26
1765206250000|2025-12-08 15:04:10|22788.9|22776.9|22777.9|22765.9|22788.9|22776.9|22775.4|22763.4|15
1765206260000|2025-12-08 15:04:20|22776.7|22764.7|22775.4|22763.4|22779|22767|22775.4|22763.4|3
1765206270000|2025-12-08 15:04:30|22771.7|22759.7|22766.9|22754.9|22772.9|22760.9|22765.8|22753.8|15
1765206280000|2025-12-08 15:04:40|22766.7|22754.7|22764.2|22752.2|22766.7|22754.7|22764.2|22752.2|8
1765206290000|2025-12-08 15:04:50|22760.9|22748.9|22764.4|22752.4|22765.4|22753.4|22760.9|22748.9|12
1765206300000|2025-12-08 15:05:00|22764.7|22752.7|22762|22750|22767.2|22755.2|22762|22750|18
1765206310000|2025-12-08 15:05:10|22761.9|22749.9|22749.4|22737.4|22762|22750|22749.4|22737.4|12
1765206320000|2025-12-08 15:05:20|22748.3|22736.3|22747.4|22735.4|22749.4|22737.4|22740.8|22728.8|24
1765206330000|2025-12-08 15:05:30|22743.6|22731.6|22744.9|22732.9|22747.4|22735.4|22741.4|22729.4|12
1765206340000|2025-12-08 15:05:40|22743.6|22731.6|22747.4|22735.4|22747.4|22735.4|22742.4|22730.4|9
1765206350000|2025-12-08 15:05:50|22747.5|22735.5|22735.3|22723.3|22747.5|22735.5|22735.3|22723.3|16
1765206360000|2025-12-08 15:06:00|22729.4|22717.4|22728.9|22716.9|22732.8|22720.8|22728.9|22716.9|13
1765206370000|2025-12-08 15:06:10|22726.6|22714.6|22727.8|22715.8|22728|22716|22726.6|22714.6|6
1765206380000|2025-12-08 15:06:20|22726.8|22714.8|22726.4|22714.4|22727.8|22715.8|22726.4|22714.4|25
1765206390000|2025-12-08 15:06:30|22727.7|22715.7|22724.9|22712.9|22728.9|22716.9|22724.9|22712.9|11
1765206400000|2025-12-08 15:06:40|22724.3|22712.3|22723|22711|22725.3|22713.3|22722.8|22710.8|1
1765206410000|2025-12-08 15:06:50|22723.2|22711.2|22724.3|22712.3|22726.8|22714.8|22723.2|22711.2|3
1765206420000|2025-12-08 15:07:00|22715.8|22703.8|22721|22709|22721|22709|22714.8|22702.8|6
1765206430000|2025-12-08 15:07:10|22720.8|22708.8|22721.2|22709.2|22724.9|22712.9|22720.8|22708.8|7
1765206440000|2025-12-08 15:07:20|22722.3|22710.3|22722.6|22710.6|22731.2|22719.2|22721.2|22709.2|10
1765206450000|2025-12-08 15:07:30|22722.4|22710.4|22719.9|22707.9|22722.4|22710.4|22719.8|22707.8|7
1765206460000|2025-12-08 15:07:40|22720.1|22708.1|22719|22707|22721.3|22709.3|22715.2|22703.2|3
1765206470000|2025-12-08 15:07:50|22718.8|22706.8|22713.8|22701.8|22719.9|22707.9|22713.7|22701.7|18
1765206480000|2025-12-08 15:08:00|22713.7|22701.7|22729.6|22717.6|22729.6|22717.6|22713.5|22701.5|9
1765206490000|2025-12-08 15:08:10|22727.8|22715.8|22718.3|22706.3|22727.8|22715.8|22717.4|22705.4|6
1765206500000|2025-12-08 15:08:20|22718.5|22706.5|22717.9|22705.9|22718.7|22706.7|22710.2|22698.2|10
1765206510000|2025-12-08 15:08:30|22719|22707|22716.8|22704.8|22719|22707|22716.8|22704.8|0
1765206520000|2025-12-08 15:08:40|22717.9|22705.9|22716.7|22704.7|22717.9|22705.9|22715.6|22703.6|0
1765206540000|2025-12-08 15:09:00|22716.8|22704.8|22716.7|22704.7|22717.9|22705.9|22715.6|22703.6|2
1765206550000|2025-12-08 15:09:10|22715.6|22703.6|22714.2|22702.2|22719.3|22707.3|22714.2|22702.2|6
1765206560000|2025-12-08 15:09:20|22713.1|22701.1|22719.2|22707.2|22719.2|22707.2|22711.8|22699.8|12
1765206570000|2025-12-08 15:09:30|22719.3|22707.3|22718.1|22706.1|22720.6|22708.6|22716.8|22704.8|6
1765206580000|2025-12-08 15:09:40|22724.2|22712.2|22717.7|22705.7|22724.2|22712.2|22717.7|22705.7|10
1765206590000|2025-12-08 15:09:50|22716.7|22704.7|22721.5|22709.5|22721.5|22709.5|22716.5|22704.5|6
1765206600000|2025-12-08 15:10:00|22722.6|22710.6|22712.7|22700.7|22725.2|22713.2|22712.7|22700.7|11
1765206610000|2025-12-08 15:10:10|22712.6|22700.6|22714|22702|22714|22702|22712.6|22700.6|3
1765206620000|2025-12-08 15:10:20|22714.2|22702.2|22714|22702|22715.2|22703.2|22710.2|22698.2|4
1765206630000|2025-12-08 15:10:30|22714.2|22702.2|22718.1|22706.1|22718.1|22706.1|22712.9|22700.9|8
1765206640000|2025-12-08 15:10:40|22718.4|22706.4|22710.6|22698.6|22719.3|22707.3|22710.6|22698.6|9
1765206650000|2025-12-08 15:10:50|22710.4|22698.4|22698.2|22686.2|22710.4|22698.4|22694.2|22682.2|20
1765206660000|2025-12-08 15:11:00|22698.1|22686.1|22694.3|22682.3|22698.1|22686.1|22692.9|22680.9|17
1765206670000|2025-12-08 15:11:10|22695.6|22683.6|22699.2|22687.2|22701.5|22689.5|22694.3|22682.3|10
1765206680000|2025-12-08 15:11:20|22700.2|22688.2|22699.2|22687.2|22700.2|22688.2|22699.2|22687.2|1
1765206690000|2025-12-08 15:11:30|22700.2|22688.2|22698.1|22686.1|22700.2|22688.2|22697.9|22685.9|3
1765206700000|2025-12-08 15:11:40|22697.9|22685.9|22703.5|22691.5|22703.5|22691.5|22696.2|22684.2|10
1765206710000|2025-12-08 15:11:50|22703.7|22691.7|22716|22704|22716|22704|22703.7|22691.7|34
1765206720000|2025-12-08 15:12:00|22718.5|22706.5|22726.2|22714.2|22727.3|22715.3|22718.5|22706.5|14
1765206730000|2025-12-08 15:12:10|22726|22714|22728.3|22716.3|22731|22719|22726|22714|3
1765206740000|2025-12-08 15:12:20|22729.4|22717.4|22728.7|22716.7|22729.4|22717.4|22728.3|22716.3|2
1765206750000|2025-12-08 15:12:30|22729.8|22717.8|22726|22714|22731|22719|22723.2|22711.2|28
1765206760000|2025-12-08 15:12:40|22724.9|22712.9|22717.6|22705.6|22724.9|22712.9|22717.3|22705.3|25
1765206770000|2025-12-08 15:12:50|22718.7|22706.7|22717.3|22705.3|22719.9|22707.9|22717.3|22705.3|6
1765206780000|2025-12-08 15:13:00|22716.2|22704.2|22705.7|22693.7|22716.2|22704.2|22705.7|22693.7|9
1765206790000|2025-12-08 15:13:10|22704.9|22692.9|22690.8|22678.8|22706|22694|22686.8|22674.8|15
1765206800000|2025-12-08 15:13:20|22690.5|22678.5|22693.3|22681.3|22693.3|22681.3|22689.3|22677.3|8
1765206810000|2025-12-08 15:13:30|22694.9|22682.9|22692.5|22680.5|22698.2|22686.2|22691.3|22679.3|8
1765206820000|2025-12-08 15:13:40|22692.4|22680.4|22694.7|22682.7|22694.7|22682.7|22688.4|22676.4|6
1765206830000|2025-12-08 15:13:50|22693.6|22681.6|22692.7|22680.7|22694.9|22682.9|22690.5|22678.5|9
1765206840000|2025-12-08 15:14:00|22693.8|22681.8|22693.8|22681.8|22698.4|22686.4|22693.8|22681.8|3
1765206850000|2025-12-08 15:14:10|22696.1|22684.1|22687.2|22675.2|22696.1|22684.1|22686.1|22674.1|17
1765206860000|2025-12-08 15:14:20|22688.3|22676.3|22688.3|22676.3|22691.9|22679.9|22688.3|22676.3|2
1765206870000|2025-12-08 15:14:30|22687.2|22675.2|22684.9|22672.9|22690.8|22678.8|22684.9|22672.9|37
1765206880000|2025-12-08 15:14:40|22684.7|22672.7|22680.9|22668.9|22684.7|22672.7|22678.6|22663.9|8
1765206890000|2025-12-08 15:14:50|22682|22670|22692.7|22680.7|22693.8|22681.8|22679.9|22667.9|6
1765206900000|2025-12-08 15:15:00|22690.3|22678.3|22688.9|22676.9|22690.3|22678.3|22687.7|22675.7|11
1765206910000|2025-12-08 15:15:10|22687.8|22675.8|22699.7|22687.7|22699.7|22687.7|22687.8|22675.8|10
1765206920000|2025-12-08 15:15:20|22700|22688|22700|22688|22701.1|22689.1|22698.6|22686.6|14
1765206930000|2025-12-08 15:15:30|22703.6|22691.6|22705.9|22693.9|22708.6|22696.6|22703.6|22691.6|28
1765206940000|2025-12-08 15:15:40|22707|22695|22712|22700|22712|22700|22707|22695|2
1765206950000|2025-12-08 15:15:50|22713.3|22701.3|22717|22705|22717|22705|22713.3|22701.3|6
1765206960000|2025-12-08 15:16:00|22718.4|22706.4|22719.7|22707.7|22719.7|22707.7|22718.4|22706.4|3
1765206970000|2025-12-08 15:16:10|22719.5|22707.5|22727.2|22715.2|22727.2|22715.2|22719.5|22707.5|7
1765206980000|2025-12-08 15:16:20|22728.3|22716.3|22719.2|22707.2|22728.3|22716.3|22714.2|22702.2|12
1765206990000|2025-12-08 15:16:30|22720.4|22708.4|22701.5|22689.5|22720.4|22708.4|22701.4|22689.4|21
1765207000000|2025-12-08 15:16:40|22702.6|22690.6|22704|22692|22706.4|22694.4|22701.9|22689.9|14
1765207010000|2025-12-08 15:16:50|22704.2|22692.2|22701.4|22689.4|22704.2|22692.2|22699|22687|5
1765207020000|2025-12-08 15:17:00|22701.5|22689.5|22701.5|22689.5|22701.5|22689.5|22686.4|22674.4|18
1765207030000|2025-12-08 15:17:10|22700.3|22688.3|22701.7|22689.7|22701.7|22689.7|22698.9|22686.9|8
1765207040000|2025-12-08 15:17:20|22702.9|22690.9|22688.9|22676.9|22702.9|22690.9|22688.7|22676.7|6
1765207050000|2025-12-08 15:17:30|22691|22679|22691.4|22679.4|22693.9|22681.9|22691|22679|3
1765207060000|2025-12-08 15:17:40|22692.5|22680.5|22691.4|22679.4|22692.5|22680.5|22691.4|22679.4|0
1765207070000|2025-12-08 15:17:50|22691.5|22679.5|22698.9|22686.9|22701.2|22689.2|22691.5|22679.5|17
1765207080000|2025-12-08 15:18:00|22700|22688|22698.9|22686.9|22700.1|22688.1|22698.9|22686.9|0
1765207090000|2025-12-08 15:18:10|22700.3|22688.3|22701|22689|22703.7|22691.7|22698.5|22686.5|7
1765207100000|2025-12-08 15:18:20|22702.1|22690.1|22702.5|22690.5|22702.5|22690.5|22701|22689|0
1765207110000|2025-12-08 15:18:30|22704.8|22692.8|22705.7|22693.7|22707.3|22695.3|22703.4|22691.4|7
1765207120000|2025-12-08 15:18:40|22699.3|22687.3|22703.5|22691.5|22704.6|22692.6|22699.3|22687.3|13
1765207130000|2025-12-08 15:18:50|22702.3|22690.3|22706.2|22694.2|22707|22695|22702.3|22690.3|2
1765207140000|2025-12-08 15:19:00|22707.3|22695.3|22709.8|22697.8|22709.8|22697.8|22706|22694|45
1765207150000|2025-12-08 15:19:10|22713.7|22701.7|22711|22699|22713.7|22701.7|22710.9|22698.9|26
1765207160000|2025-12-08 15:19:20|22710.7|22698.7|22693.4|22681.4|22710.7|22698.7|22693.4|22681.4|10
1765207170000|2025-12-08 15:19:30|22694.5|22682.5|22688.2|22676.2|22694.5|22682.5|22688.2|22676.2|5
1765207180000|2025-12-08 15:19:40|22684.1|22672.1|22684.1|22672.1|22686.5|22674.5|22682|22670|13
1765207190000|2025-12-08 15:19:50|22684.3|22672.3|22691.6|22679.6|22691.6|22679.6|22684.3|22672.3|2
1765207200000|2025-12-08 15:20:00|22691.3|22679.3|22695.2|22683.2|22695.2|22683.2|22691.3|22679.3|7
1765207210000|2025-12-08 15:20:10|22694|22682|22692.7|22680.7|22695.4|22683.4|22691.6|22679.6|5
1765207220000|2025-12-08 15:20:20|22693.8|22681.8|22683.5|22671.5|22693.8|22681.8|22683.5|22671.5|12
1765207230000|2025-12-08 15:20:30|22682.2|22670.2|22681|22669|22682.2|22670.2|22681|22669|1
1765207240000|2025-12-08 15:20:40|22678.3|22666.3|22669.6|22657.6|22678.3|22666.3|22669.6|22657.6|21
1765207250000|2025-12-08 15:20:50|22669.7|22657.7|22673.1|22661.1|22673.1|22661.1|22665.9|22653.9|34
1765207260000|2025-12-08 15:21:00|22669.4|22657.4|22678|22666|22678|22666|22669.4|22657.4|5
1765207270000|2025-12-08 15:21:10|22679.4|22667.4|22671|22659|22679.4|22667.4|22671|22659|55
1765207280000|2025-12-08 15:21:20|22671.1|22659.1|22667.7|22655.7|22671.1|22659.1|22665|22653|10
1765207290000|2025-12-08 15:21:30|22666.6|22654.6|22661.3|22649.3|22666.6|22654.6|22661.3|22649.3|18
1765207300000|2025-12-08 15:21:40|22661|22649|22664.1|22652.1|22667.5|22655.5|22661|22649|15
1765207310000|2025-12-08 15:21:50|22661.3|22649.3|22661.5|22649.5|22671.5|22659.5|22661.3|22649.3|24
1765207320000|2025-12-08 15:22:00|22661.3|22649.3|22655.5|22643.5|22662.5|22650.5|22652.9|22640.9|48
1765207330000|2025-12-08 15:22:10|22653|22641|22654.5|22642.5|22657|22645|22653|22641|9
1765207340000|2025-12-08 15:22:20|22655.5|22643.5|22655.7|22643.7|22660.5|22648.5|22655.5|22643.5|2
1765207350000|2025-12-08 15:22:30|22657|22645|22656.8|22644.8|22658.2|22646.2|22655.9|22643.9|2
1765207360000|2025-12-08 15:22:40|22658|22646|22656.5|22644.5|22659.3|22647.3|22655.2|22643.2|5
1765207370000|2025-12-08 15:22:50|22656.8|22644.8|22654.1|22642.1|22658|22646|22654.1|22642.1|60
1765207380000|2025-12-08 15:23:00|22656.8|22644.8|22657|22645|22657.9|22645.9|22655.4|22643.4|6
1765207390000|2025-12-08 15:23:10|22657.3|22645.3|22658.4|22646.4|22659.5|22647.5|22657|22645|7
1765207400000|2025-12-08 15:23:20|22660.7|22648.7|22660.7|22648.7|22660.7|22648.7|22660.7|22648.7|2
1765207410000|2025-12-08 15:23:30|22659.6|22647.6|22659.5|22647.5|22659.6|22647.6|22658.4|22646.4|1
1765207420000|2025-12-08 15:23:40|22660.7|22648.7|22665.4|22653.4|22665.4|22653.4|22660.7|22648.7|9
1765207430000|2025-12-08 15:23:50|22670|22658|22670.5|22658.5|22671.6|22659.6|22670|22658|33
1765207440000|2025-12-08 15:24:00|22671.8|22659.8|22668.2|22656.2|22671.8|22659.8|22666.8|22654.8|9
1765207450000|2025-12-08 15:24:10|22668|22656|22664.3|22652.3|22670.5|22658.5|22664.3|22652.3|5
1765207460000|2025-12-08 15:24:20|22665.4|22653.4|22666.6|22654.6|22666.6|22654.6|22665.4|22653.4|3
1765207470000|2025-12-08 15:24:30|22666.8|22654.8|22673|22661|22674.6|22662.6|22665.9|22653.9|8
1765207480000|2025-12-08 15:24:40|22672|22660|22670.7|22658.7|22672|22660|22670.4|22658.4|10
1765207490000|2025-12-08 15:24:50|22670.4|22658.4|22673.2|22661.2|22673.2|22661.2|22670.4|22658.4|0
1765207500000|2025-12-08 15:25:00|22673|22661|22674.1|22662.1|22674.1|22662.1|22672.9|22660.9|0
1765207510000|2025-12-08 15:25:10|22676.6|22664.6|22676.6|22664.6|22676.6|22664.6|22676.6|22664.6|5
1765207520000|2025-12-08 15:25:20|||||||||7
1765207530000|2025-12-08 15:25:30|22676.3|22664.3|22675.5|22663.5|22676.3|22664.3|22674.1|22662.1|6
1765207540000|2025-12-08 15:25:40|22675.4|22663.4|22686.5|22674.5|22686.6|22674.6|22675.4|22663.4|11
1765207550000|2025-12-08 15:25:50|22686.6|22674.6|22687|22675|22687|22675|22683.4|22671.4|6
1765207560000|2025-12-08 15:26:00|22685.9|22673.9|22680.5|22668.5|22685.9|22673.9|22680.5|22668.5|5
1765207570000|2025-12-08 15:26:10|22681.6|22669.6|22678.2|22666.2|22682|22670|22678.2|22666.2|1
1765207580000|2025-12-08 15:26:20|22668.9|22656.9|22668.7|22656.7|22668.9|22656.9|22665.1|22653.1|11
1765207590000|2025-12-08 15:26:30|22667.6|22655.6|22655.1|22643.1|22667.6|22655.6|22655.1|22643.1|9
1765207600000|2025-12-08 15:26:40|22655.3|22643.3|22651.2|22639.2|22657.6|22645.6|22649.8|22637.8|38
1765207620000|2025-12-08 15:27:00|22654.5|22642.5|22647.6|22635.6|22657.1|22645.1|22647.6|22635.6|32
1765207630000|2025-12-08 15:27:10|22646.5|22634.5|22625.9|22613.9|22646.5|22634.5|22625.9|22613.9|29
1765207640000|2025-12-08 15:27:20|22627.1|22615.1|22629.6|22617.6|22630.9|22618.9|22625.9|22613.9|27
1765207650000|2025-12-08 15:27:30|22625.7|22613.7|22610.9|22598.9|22625.7|22613.7|22610.7|22598.7|28
1765207660000|2025-12-08 15:27:40|22612|22600|22615.4|22603.4|22620.7|22608.7|22612|22600|13
1765207670000|2025-12-08 15:27:50|22617.9|22605.9|22614.1|22602.1|22619.1|22607.1|22614.1|22602.1|54
1765207680000|2025-12-08 15:28:00|22615.4|22603.4|22615.2|22603.2|22615.5|22603.5|22614.3|22602.3|18
1765207690000|2025-12-08 15:28:10|22616.8|22604.8|22628.2|22616.2|22628.2|22616.2|22616.8|22604.8|23
1765207700000|2025-12-08 15:28:20|22629.5|22617.5|22628.2|22616.2|22630.5|22618.5|22620.8|22608.8|44
1765207710000|2025-12-08 15:28:30|22628.4|22616.4|22631|22619|22635.9|22623.9|22625.1|22613.1|28
1765207720000|2025-12-08 15:28:40|22631.2|22619.2|22627.4|22615.4|22631.2|22619.2|22626.2|22614.2|39
1765207730000|2025-12-08 15:28:50|22627.6|22615.6|22628|22616|22633.7|22621.7|22626.8|22614.8|19
1765207740000|2025-12-08 15:29:00|22629.1|22617.1|22627.9|22615.9|22629.3|22617.3|22627.9|22615.9|6
1765207750000|2025-12-08 15:29:10|22629.1|22617.1|22616.6|22604.6|22629.1|22617.1|22615.4|22603.4|27
1765207760000|2025-12-08 15:29:20|22616.5|22604.5|22616.8|22604.8|22616.8|22604.8|22615.2|22603.2|7
1765207770000|2025-12-08 15:29:30|22617.1|22605.1|22619.5|22607.5|22622|22610|22614.5|22602.5|32
1765207780000|2025-12-08 15:29:40|22618.4|22606.4|22616.6|22604.6|22623|22611|22614.5|22602.5|23
1765207790000|2025-12-08 15:29:50|22617|22605|22614.2|22602.2|22618|22606|22609.5|22597.5|127
1765207800000|2025-12-08 15:30:00|22612.1|22600.1|22622.4|22610.4|22625.5|22613.5|22612.1|22600.1|50
1765207810000|2025-12-08 15:30:10|22622.5|22610.5|22608.8|22596.8|22622.5|22610.5|22608.8|22596.8|6
1765207820000|2025-12-08 15:30:20|22606.6|22594.6|22604.7|22592.7|22607.4|22595.4|22603.5|22591.5|47
1765207830000|2025-12-08 15:30:30|22606|22594|22601.1|22589.1|22606|22594|22601.1|22589.1|35
1765207840000|2025-12-08 15:30:40|22601.3|22589.3|22597.2|22585.2|22603.8|22591.8|22596|22584|25
1765207850000|2025-12-08 15:30:50|22598.3|22586.3|22610|22598|22610.4|22598.4|22593.1|22581.1|38
1765207860000|2025-12-08 15:31:00|22610.2|22598.2|22622.4|22610.4|22622.4|22610.4|22610|22598|9
1765207870000|2025-12-08 15:31:10|22621.3|22609.3|22617.5|22605.5|22626.1|22614.1|22616.3|22604.3|15
1765207880000|2025-12-08 15:31:20|22619.7|22607.7|22616.3|22604.3|22621.1|22609.1|22616.1|22604.1|10
1765207890000|2025-12-08 15:31:30|22617.5|22605.5|22620|22608|22620.2|22608.2|22617.4|22605.4|3
1765207900000|2025-12-08 15:31:40|22621.5|22609.5|22603.5|22591.5|22622.5|22610.5|22603.5|22591.5|5
1765207910000|2025-12-08 15:31:50|22604.6|22592.6|22615|22603|22615|22603|22604.6|22592.6|8
1765207920000|2025-12-08 15:32:00|22617.2|22605.2|22605.2|22593.2|22617.5|22605.5|22605.2|22593.2|9
1765207930000|2025-12-08 15:32:10|22604.1|22592.1|22607.5|22595.5|22609.9|22597.9|22604.1|22592.1|3
1765207940000|2025-12-08 15:32:20|22605.2|22593.2|22607.2|22595.2|22607.4|22595.4|22604.1|22592.1|5
1765207950000|2025-12-08 15:32:30|22607.4|22595.4|22592.5|22580.5|22609.9|22597.9|22592|22580|16
1765207960000|2025-12-08 15:32:40|22592.4|22580.4|22597.2|22585.2|22597.2|22585.2|22592.4|22580.4|8
1765207970000|2025-12-08 15:32:50|22596.1|22584.1|22587.2|22575.2|22597.2|22585.2|22585.8|22573.8|21
1765207980000|2025-12-08 15:33:00|22587|22575|22584.5|22572.5|22587.2|22575.2|22583.5|22571.5|25
1765207990000|2025-12-08 15:33:10|22588.3|22576.3|22583.5|22571.5|22591|22579|22583.5|22571.5|27
1765208000000|2025-12-08 15:33:20|22582.4|22570.4|22583.1|22571.1|22587.2|22575.2|22582.4|22570.4|18
1765208010000|2025-12-08 15:33:30|22581.7|22569.7|22584.2|22572.2|22584.5|22572.5|22580.5|22568.5|24
1765208020000|2025-12-08 15:33:40|22584.4|22572.4|22596.7|22584.7|22599.4|22587.4|22584.4|22572.4|33
1765208030000|2025-12-08 15:33:50|22598.1|22586.1|22605.5|22593.5|22605.8|22593.8|22598.1|22586.1|6
1765208040000|2025-12-08 15:34:00|22604.2|22592.2|22599.2|22587.2|22604.4|22592.4|22598.1|22586.1|15
1765208050000|2025-12-08 15:34:10|22602.8|22590.8|22603.1|22591.1|22605.6|22593.6|22602.6|22590.6|24
1765208060000|2025-12-08 15:34:20|22603.3|22591.3|22605.5|22593.5|22605.5|22593.5|22603.1|22591.1|2
1765208070000|2025-12-08 15:34:30|22605.6|22593.6|22627.8|22615.8|22627.8|22615.8|22605.6|22593.6|15
1765208080000|2025-12-08 15:34:40|22628.9|22616.9|22621.4|22609.4|22629.1|22617.1|22620.1|22608.1|9
1765208090000|2025-12-08 15:34:50|22621.6|22609.6|22623.9|22611.9|22625.1|22613.1|22621.6|22609.6|4
1765208100000|2025-12-08 15:35:00|22623.7|22611.7|22626.6|22614.6|22626.6|22614.6|22623.7|22611.7|5
1765208110000|2025-12-08 15:35:10|22627.6|22615.6|22626.6|22614.6|22627.6|22615.6|22626.4|22614.4|2
1765208120000|2025-12-08 15:35:20|22626.1|22614.1|22632.1|22620.1|22632.1|22620.1|22621.4|22609.4|23
1765208130000|2025-12-08 15:35:30|22633.1|22621.1|22627.1|22615.1|22633.4|22621.4|22627|22615|6
1765208140000|2025-12-08 15:35:40|22626.8|22614.8|22625.6|22613.6|22626.8|22614.8|22620.9|22608.9|5
1765208150000|2025-12-08 15:35:50|22625.9|22613.9|22625|22613|22628.2|22616.2|22624.8|22612.8|8
1765208160000|2025-12-08 15:36:00|22624.8|22612.8|22606.2|22594.2|22624.8|22612.8|22606.2|22594.2|9
1765208170000|2025-12-08 15:36:10|22611.1|22599.1|22611.2|22599.2|22613.7|22601.7|22608.7|22596.7|15
1765208180000|2025-12-08 15:36:20|22612.3|22600.3|22606.4|22594.4|22613.7|22601.7|22606.4|22594.4|9
1765208190000|2025-12-08 15:36:30|22607.8|22595.8|22606.6|22594.6|22610.3|22598.3|22606.4|22594.4|5
1765208200000|2025-12-08 15:36:40|22608.7|22596.7|22611.9|22599.9|22611.9|22599.9|22608|22596|14
1765208210000|2025-12-08 15:36:50|22611.7|22599.7|22614.2|22602.2|22614.2|22602.2|22611.7|22599.7|3
1765208220000|2025-12-08 15:37:00|22614.1|22602.1|22606.7|22594.7|22614.1|22602.1|22606.7|22594.7|6
1765208230000|2025-12-08 15:37:10|22607.8|22595.8|22605.1|22593.1|22607.8|22595.8|22605.1|22593.1|13
1765208240000|2025-12-08 15:37:20|22605.5|22593.5|22605.3|22593.3|22606.6|22594.6|22603.9|22591.9|1
1765208250000|2025-12-08 15:37:30|22602.8|22590.8|22610.7|22598.7|22611.1|22599.1|22602.8|22590.8|40
1765208260000|2025-12-08 15:37:40|22611.8|22599.8|22613.2|22601.2|22613.2|22601.2|22611.8|22599.8|5
1765208270000|2025-12-08 15:37:50|22613.4|22601.4|22618.1|22606.1|22621.6|22609.6|22613.4|22601.4|65
1765208280000|2025-12-08 15:38:00|22618.2|22606.2|22633.1|22621.1|22633.1|22621.1|22618.2|22606.2|6
1765208290000|2025-12-08 15:38:10|22635.4|22623.4|22657.9|22645.9|22660.6|22648.6|22635.4|22623.4|35
1765208300000|2025-12-08 15:38:20|22657.6|22645.6|22651.5|22639.5|22657.6|22645.6|22651.3|22639.3|7
1765208310000|2025-12-08 15:38:30|22651|22639|22652.7|22640.7|22652.7|22640.7|22650.1|22638.1|9
1765208320000|2025-12-08 15:38:40|22650.2|22638.2|22652.4|22640.4|22654|22642|22650.2|22638.2|11
1765208330000|2025-12-08 15:38:50|22650.2|22638.2|22649.6|22637.6|22655.4|22643.4|22648.4|22636.4|12
1765208340000|2025-12-08 15:39:00|22648.4|22636.4|22641.1|22629.1|22648.6|22636.6|22641.1|22629.1|7
1765208350000|2025-12-08 15:39:10|22638.7|22626.7|22633.7|22621.7|22638.7|22626.7|22633.7|22621.7|7
1765208360000|2025-12-08 15:39:20|22633.6|22621.6|22637.3|22625.3|22637.5|22625.5|22630|22618|8
1765208370000|2025-12-08 15:39:30|22636.4|22624.4|22632.3|22620.3|22638.7|22626.7|22632.3|22620.3|22
1765208380000|2025-12-08 15:39:40|22637.3|22625.3|22636.2|22624.2|22638.4|22626.4|22634.8|22622.8|3
1765208390000|2025-12-08 15:39:50|22636.1|22624.1|22641.2|22629.2|22641.2|22629.2|22633.7|22621.7|4
1765208400000|2025-12-08 15:40:00|22638.7|22626.7|22646.1|22634.1|22646.2|22634.2|22638.7|22626.7|8
1765208410000|2025-12-08 15:40:10|22646.2|22634.2|22648.2|22636.2|22648.7|22636.7|22646.2|22634.2|2
1765208420000|2025-12-08 15:40:20|22648.4|22636.4|22653.7|22641.7|22655|22643|22648.4|22636.4|11
1765208430000|2025-12-08 15:40:30|22654.8|22642.8|22653.9|22641.9|22655|22643|22652.5|22640.5|7
1765208440000|2025-12-08 15:40:40|22655|22643|22655.3|22643.3|22655.3|22643.3|22653.9|22641.9|5
1765208450000|2025-12-08 15:40:50|22654.2|22642.2|22649.1|22637.1|22655.3|22643.3|22647.8|22635.8|28
1765208460000|2025-12-08 15:41:00|22650.1|22638.1|22651.9|22639.9|22651.9|22639.9|22646.7|22634.7|4
1765208470000|2025-12-08 15:41:10|22652.2|22640.2|22653.6|22641.6|22656|22644|22649.5|22637.5|6
1765208480000|2025-12-08 15:41:20|22654.7|22642.7|22649.7|22637.7|22654.7|22642.7|22649.4|22637.4|50
1765208490000|2025-12-08 15:41:30|22651|22639|22651|22639|22651|22639|22649.7|22637.7|2
1765208500000|2025-12-08 15:41:40|22650.8|22638.8|22644.5|22632.5|22650.8|22638.8|22644.5|22632.5|6
1765208510000|2025-12-08 15:41:50|||||||||1
1765208520000|2025-12-08 15:42:00|22646|22634|22644.5|22632.5|22648.3|22636.3|22644.5|22632.5|0
1765208530000|2025-12-08 15:42:10|22644.7|22632.7|22646.1|22634.1|22646.1|22634.1|22643.6|22631.6|4
1765208540000|2025-12-08 15:42:20|22646.3|22634.3|22645|22633|22646.3|22634.3|22643.6|22631.6|6
1765208550000|2025-12-08 15:42:30|22644|22632|22643.6|22631.6|22644|22632|22642.4|22630.4|0
1765208560000|2025-12-08 15:42:40|22643.8|22631.8|22646.3|22634.3|22648.5|22636.5|22643.8|22631.8|4
1765208570000|2025-12-08 15:42:50|22644.5|22632.5|22639.5|22627.5|22644.9|22632.9|22638.6|22626.6|15
1765208580000|2025-12-08 15:43:00|22639.7|22627.7|22637.2|22625.2|22641|22629|22636|22624|5
1765208590000|2025-12-08 15:43:10|22636|22624|22636|22624|22636|22624|22636|22624|0
1765208600000|2025-12-08 15:43:20|22636.1|22624.1|22630|22618|22636.1|22624.1|22630|22618|10
1765208610000|2025-12-08 15:43:30|22629.9|22617.9|22625|22613|22631.1|22619.1|22624.9|22612.9|50
1765208620000|2025-12-08 15:43:40|22629.4|22617.4|22634.9|22622.9|22635|22623|22629.4|22617.4|6
1765208630000|2025-12-08 15:43:50|22635|22623|22635.2|22623.2|22635.2|22623.2|22630.5|22618.5|8
1765208640000|2025-12-08 15:44:00|22635|22623|22636.6|22624.6|22637.9|22625.9|22631.5|22619.5|16
1765208650000|2025-12-08 15:44:10|22636.5|22624.5|22639.3|22627.3|22639.3|22627.3|22636.5|22624.5|11
1765208660000|2025-12-08 15:44:20|22640.4|22628.4|22643|22631|22643|22631|22637.9|22625.9|2
1765208670000|2025-12-08 15:44:30|22642|22630|22645.5|22633.5|22645.5|22633.5|22642|22630|0
1765208680000|2025-12-08 15:44:40|22645.7|22633.7|22644.4|22632.4|22646.9|22634.9|22644.4|22632.4|4
1765208690000|2025-12-08 15:44:50|22645.5|22633.5|22645.7|22633.7|22645.9|22633.9|22640.7|22628.7|13
1765208700000|2025-12-08 15:45:00|22644.4|22632.4|22630.7|22618.7|22646.9|22634.9|22630.7|22618.7|27
1765208710000|2025-12-08 15:45:10|22630.9|22618.9|22628.5|22616.5|22635.9|22623.9|22628.5|22616.5|13
1765208720000|2025-12-08 15:45:20|22631|22619|22631|22619|22631|22619|22631|22619|3
1765208730000|2025-12-08 15:45:30|22632.1|22620.1|22631|22619|22632.3|22620.3|22628.5|22616.5|10
1765208740000|2025-12-08 15:45:40|22632.4|22620.4|22631.2|22619.2|22632.4|22620.4|22631.2|22619.2|3
1765208750000|2025-12-08 15:45:50|22630.1|22618.1|22632.4|22620.4|22632.4|22620.4|22630.1|22618.1|6
1765208760000|2025-12-08 15:46:00|22634.9|22622.9|22630.3|22618.3|22634.9|22622.9|22630.3|22618.3|11
1765208770000|2025-12-08 15:46:10|22633.7|22621.7|22636|22624|22638.4|22626.4|22633.7|22621.7|13
1765208780000|2025-12-08 15:46:20|22637.1|22625.1|22642.3|22630.3|22642.3|22630.3|22637.1|22625.1|9
1765208790000|2025-12-08 15:46:30|22642.8|22630.8|22644.2|22632.2|22646.5|22634.5|22639.2|22627.2|7
1765208800000|2025-12-08 15:46:40|22644.4|22632.4|22649.5|22637.5|22650.6|22638.6|22644.4|22632.4|9
1765208810000|2025-12-08 15:46:50|22650.6|22638.6|22653.3|22641.3|22656.9|22644.9|22650.6|22638.6|17
1765208820000|2025-12-08 15:47:00|22654.5|22642.5|22654.7|22642.7|22655.9|22643.9|22653.3|22641.3|13
1765208830000|2025-12-08 15:47:10|22654.5|22642.5|22653.3|22641.3|22655.4|22643.4|22652|22640|6
1765208840000|2025-12-08 15:47:20|22653.4|22641.4|22654.5|22642.5|22654.5|22642.5|22653.4|22641.4|0
1765208850000|2025-12-08 15:47:30|22655.6|22643.6|22657.3|22645.3|22657.3|22645.3|22655.6|22643.6|8
1765208860000|2025-12-08 15:47:40|22658.4|22646.4|22682|22670|22683.1|22671.1|22658.4|22646.4|31
1765208870000|2025-12-08 15:47:50|22683.1|22671.1|22683.1|22671.1|22684.7|22672.7|22680.9|22668.9|8
1765208880000|2025-12-08 15:48:00|22683.3|22671.3|22684.7|22672.7|22685.8|22673.8|22683.3|22671.3|8
1765208890000|2025-12-08 15:48:10|22684.5|22672.5|22693.3|22681.3|22694.7|22682.7|22684.5|22672.5|12
1765208900000|2025-12-08 15:48:20|22692.2|22680.2|22694.7|22682.7|22695.8|22683.8|22692|22680|3
1765208910000|2025-12-08 15:48:30|22697|22685|22690.8|22678.8|22698.1|22686.1|22688.6|22676.6|16
1765208920000|2025-12-08 15:48:40|22692.9|22680.9|22696.9|22684.9|22699.5|22687.5|22692.9|22680.9|14
1765208930000|2025-12-08 15:48:50|22695.8|22683.8|22685.9|22673.9|22695.8|22683.8|22685.8|22673.8|11
1765208940000|2025-12-08 15:49:00|22685.8|22673.8|22693.8|22681.8|22695|22683|22683.4|22671.4|14
1765208950000|2025-12-08 15:49:10|22692.7|22680.7|22692.3|22680.3|22695|22683|22691.1|22679.1|22
1765208960000|2025-12-08 15:49:20|22694.8|22682.8|22689.8|22677.8|22694.8|22682.8|22689.8|22677.8|7
1765208970000|2025-12-08 15:49:30|22691.1|22679.1|22696.4|22684.4|22696.4|22684.4|22688.8|22676.8|9
1765208980000|2025-12-08 15:49:40|22695.2|22683.2|22698.4|22686.4|22698.4|22686.4|22693.9|22681.9|20
1765208990000|2025-12-08 15:49:50|22698.6|22686.6|22700|22688|22700|22688|22697.5|22685.5|6
1765209000000|2025-12-08 15:50:00|22699.8|22687.8|22688.8|22676.8|22699.8|22687.8|22688.8|22676.8|14
1765209010000|2025-12-08 15:50:10|22689.8|22677.8|22694.1|22682.1|22694.1|22682.1|22687|22675|29
1765209020000|2025-12-08 15:50:20|22693.9|22681.9|22692.5|22680.5|22693.9|22681.9|22692.3|22680.3|9
1765209030000|2025-12-08 15:50:30|22693.6|22681.6|22682.3|22670.3|22693.6|22681.6|22682.3|22670.3|9
1765209040000|2025-12-08 15:50:40|22681.3|22669.3|22679.8|22667.8|22681.3|22669.3|22676.3|22664.3|6
1765209050000|2025-12-08 15:50:50|22680|22668|22683.6|22671.6|22684.8|22672.8|22680|22668|2
1765209060000|2025-12-08 15:51:00|22679.8|22667.8|22668.3|22656.3|22679.8|22667.8|22667|22655|23
1765209070000|2025-12-08 15:51:10|22667.9|22655.9|22663.1|22651.1|22667.9|22655.9|22660.6|22648.6|8
1765209080000|2025-12-08 15:51:20|22663.6|22651.6|22663.4|22651.4|22664.5|22652.5|22662|22650|10
1765209090000|2025-12-08 15:51:30|22662.3|22650.3|22669.8|22657.8|22669.8|22657.8|22662.3|22650.3|5
1765209100000|2025-12-08 15:51:40|22669.7|22657.7|22667|22655|22672.2|22660.2|22667|22655|7
1765209110000|2025-12-08 15:51:50|22664.7|22652.7|22667.2|22655.2|22667.2|22655.2|22664.7|22652.7|0
1765209120000|2025-12-08 15:52:00|22663.6|22651.6|22669.4|22657.4|22669.4|22657.4|22663.6|22651.6|17
1765209130000|2025-12-08 15:52:10|22668.3|22656.3|22671.9|22659.9|22675.6|22663.6|22667|22655|5
1765209140000|2025-12-08 15:52:20|22671.7|22659.7|22672.9|22660.9|22674.2|22662.2|22670.4|22658.4|3
1765209150000|2025-12-08 15:52:30|22674.2|22662.2|22677|22665|22677|22665|22674.2|22662.2|1
1765209160000|2025-12-08 15:52:40|22675.6|22663.6|22678.1|22666.1|22678.1|22666.1|22675.6|22663.6|2
1765209170000|2025-12-08 15:52:50|22677|22665|22681.5|22669.5|22681.7|22669.7|22677|22665|7
1765209180000|2025-12-08 15:53:00|22685.6|22673.6|22699.4|22687.4|22699.4|22687.4|22684.8|22672.8|46
1765209190000|2025-12-08 15:53:10|22699.5|22687.5|22699.5|22687.5|22699.5|22687.5|22697|22685|6
1765209200000|2025-12-08 15:53:20|22700.4|22688.4|22707.2|22695.2|22709.2|22697.2|22697|22685|8
1765209210000|2025-12-08 15:53:30|22708.1|22696.1|22710.8|22698.8|22710.8|22698.8|22707.2|22695.2|3
1765209220000|2025-12-08 15:53:40|22709.7|22697.7|22709.5|22697.5|22710.8|22698.8|22707.2|22695.2|5
1765209230000|2025-12-08 15:53:50|22710.8|22698.8|22709.7|22697.7|22710.8|22698.8|22708.3|22696.3|8
1765209240000|2025-12-08 15:54:00|22709.5|22697.5|22709.5|22697.5|22709.5|22697.5|22709.5|22697.5|2
1765209250000|2025-12-08 15:54:10|22709.4|22697.4|22719.7|22707.7|22719.7|22707.7|22707.2|22695.2|10
1765209260000|2025-12-08 15:54:20|22719.5|22707.5|22722.2|22710.2|22722.2|22710.2|22719.5|22707.5|9
1765209270000|2025-12-08 15:54:30|22722|22710|22722|22710|22722|22710|22719.7|22707.7|4
1765209280000|2025-12-08 15:54:40|22722.2|22710.2|22722|22710|22723.3|22711.3|22722|22710|4
1765209290000|2025-12-08 15:54:50|22723.1|22711.1|22717|22705|22723.1|22711.1|22717|22705|5
1765209300000|2025-12-08 15:55:00|22715.9|22703.9|22723.4|22711.4|22723.4|22711.4|22715.8|22703.8|11
1765209310000|2025-12-08 15:55:10|22723.3|22711.3|22717.2|22705.2|22723.6|22711.6|22716.1|22704.1|21
1765209320000|2025-12-08 15:55:20|22717.3|22705.3|22721.9|22709.9|22722|22710|22717.3|22705.3|4
1765209330000|2025-12-08 15:55:30|22722|22710|22722.5|22710.5|22723.6|22711.6|22722|22710|43
1765209340000|2025-12-08 15:55:40|22721.1|22709.1|22721.7|22709.7|22725.6|22713.6|22717.5|22705.5|53
1765209350000|2025-12-08 15:55:50|22720.6|22708.6|22723.1|22711.1|22723.3|22711.3|22720.6|22708.6|2
1765209360000|2025-12-08 15:56:00|22724.4|22712.4|22726.7|22714.7|22726.7|22714.7|22721.9|22709.9|19
1765209370000|2025-12-08 15:56:10|22727.8|22715.8|22727.9|22715.9|22734.2|22722.2|22727.8|22715.8|27
1765209380000|2025-12-08 15:56:20|22725.6|22713.6|22720.6|22708.6|22725.6|22713.6|22720.4|22708.4|16
1765209390000|2025-12-08 15:56:30|22720.8|22708.8|22719.5|22707.5|22720.8|22708.8|22719.5|22707.5|3
1765209400000|2025-12-08 15:56:40|22718.9|22706.9|22719.5|22707.5|22724.7|22712.7|22718.9|22706.9|16
1765209410000|2025-12-08 15:56:50|22719.8|22707.8|22718.3|22706.3|22724.5|22712.5|22718.3|22706.3|3
1765209420000|2025-12-08 15:57:00|22718.6|22706.6|22714.5|22702.5|22720.8|22708.8|22714.5|22702.5|6
1765209430000|2025-12-08 15:57:10|22714.2|22702.2|22711.3|22699.3|22714.2|22702.2|22710.9|22698.9|3
1765209440000|2025-12-08 15:57:20|22711.4|22699.4|22710.5|22698.5|22711.4|22699.4|22707.7|22695.7|15
1765209450000|2025-12-08 15:57:30|22710.8|22698.8|22717.7|22705.7|22717.7|22705.7|22710.8|22698.8|7
1765209460000|2025-12-08 15:57:40|22718|22706|22712.7|22700.7|22720.2|22708.2|22712.7|22700.7|3
1765209470000|2025-12-08 15:57:50|22711.6|22699.6|22715.3|22703.3|22716.6|22704.6|22711.4|22699.4|7
1765209480000|2025-12-08 15:58:00|22717.7|22705.7|22715.5|22703.5|22717.8|22705.8|22715.5|22703.5|5
1765209490000|2025-12-08 15:58:10|22716.3|22704.3|22717.5|22705.5|22717.5|22705.5|22716.3|22704.3|32
1765209500000|2025-12-08 15:58:20|22714.8|22702.8|22714.8|22702.8|22714.8|22702.8|22713.6|22701.6|2
1765209510000|2025-12-08 15:58:30|22715.9|22703.9|22717.3|22705.3|22719.8|22707.8|22715.9|22703.9|5
1765209520000|2025-12-08 15:58:40|22721.7|22709.7|22721.3|22709.3|22721.7|22709.7|22721.3|22709.3|4
1765209530000|2025-12-08 15:58:50|22720.2|22708.2|22720.2|22708.2|22721.3|22709.3|22720.2|22708.2|1
1765209540000|2025-12-08 15:59:00|22720.3|22708.3|22713.8|22701.8|22722.5|22710.5|22713.8|22701.8|9
1765209550000|2025-12-08 15:59:10|22713.9|22701.9|22707.5|22695.5|22715|22703|22707.5|22695.5|5
1765209560000|2025-12-08 15:59:20|22706.4|22694.4|22706.3|22694.3|22706.4|22694.4|22706.3|22694.3|0
1765209570000|2025-12-08 15:59:30|22706.1|22694.1|22702.8|22690.8|22706.1|22694.1|22702.8|22690.8|12
1765209580000|2025-12-08 15:59:40|22701.8|22689.8|22700.2|22688.2|22702.2|22690.2|22699.8|22687.8|6
1765209590000|2025-12-08 15:59:50|22700|22688|22685.2|22673.2|22700.2|22688.2|22685|22673|4
1765209600000|2025-12-08 16:00:00|22686.4|22674.4|22680.2|22668.2|22687.7|22675.7|22675|22663|12
1765209610000|2025-12-08 16:00:10|22682.5|22670.5|22680.3|22668.3|22683.8|22671.8|22680.2|22668.2|5
1765209620000|2025-12-08 16:00:20|22680.7|22668.7|22687.5|22675.5|22687.7|22675.7|22680.7|22668.7|6
1765209630000|2025-12-08 16:00:30|22686.4|22674.4|22686.4|22674.4|22687.5|22675.5|22686.4|22674.4|0
1765209640000|2025-12-08 16:00:40|22688.9|22676.9|22692.8|22680.8|22692.8|22680.8|22688.9|22676.9|4
1765209650000|2025-12-08 16:00:50|22691.8|22679.8|22686|22674|22691.8|22679.8|22683.3|22671.3|10
1765209660000|2025-12-08 16:01:00|22685.8|22673.8|22678.7|22666.7|22686|22674|22677.4|22665.4|13
1765209670000|2025-12-08 16:01:10|22678.8|22666.8|22686.2|22674.2|22686.2|22674.2|22678.8|22666.8|8
1765209680000|2025-12-08 16:01:20|22688.3|22676.3|22686.2|22674.2|22688.7|22676.7|22684.9|22672.9|3
1765209690000|2025-12-08 16:01:30|22685.3|22673.3|22693.7|22681.7|22694.8|22682.8|22685.3|22673.3|12
1765209700000|2025-12-08 16:01:40|22692.4|22680.4|22692.4|22680.4|22692.4|22680.4|22692.4|22680.4|3
1765209710000|2025-12-08 16:01:50|22691.8|22679.8|22686.2|22674.2|22691.8|22679.8|22684.9|22672.9|4
1765209720000|2025-12-08 16:02:00|22686.3|22674.3|22694.6|22682.6|22694.6|22682.6|22686.3|22674.3|7
1765209730000|2025-12-08 16:02:10|||||||||2
1765209740000|2025-12-08 16:02:20|22698.3|22686.3|22695.5|22683.5|22700.5|22688.5|22695.5|22683.5|9
1765209750000|2025-12-08 16:02:30|22695.7|22683.7|22697.1|22685.1|22697.1|22685.1|22695.7|22683.7|9
1765209760000|2025-12-08 16:02:40|22698.3|22686.3|22698.3|22686.3|22698.3|22686.3|22698.3|22686.3|0
1765209770000|2025-12-08 16:02:50|22697.3|22685.3|22693.3|22681.3|22698.3|22686.3|22693.3|22681.3|7
1765209780000|2025-12-08 16:03:00|22692.3|22680.3|22689.6|22677.6|22692.3|22680.3|22688.3|22676.3|4
1765209790000|2025-12-08 16:03:10|22688.3|22676.3|22689.6|22677.6|22689.6|22677.6|22683.3|22671.3|3
1765209800000|2025-12-08 16:03:20|22691.9|22679.9|22690.7|22678.7|22691.9|22679.9|22689.6|22677.6|3
1765209810000|2025-12-08 16:03:30|22690.8|22678.8|22688.2|22676.2|22690.8|22678.8|22688.2|22676.2|5
1765209820000|2025-12-08 16:03:40|22688.3|22676.3|22686.9|22674.9|22688.3|22676.3|22679.4|22667.4|18
1765209830000|2025-12-08 16:03:50|22686.8|22674.8|22685.8|22673.8|22687.7|22675.7|22685.5|22673.5|2
1765209840000|2025-12-08 16:04:00|22684.6|22672.6|22683|22671|22684.6|22672.6|22680.7|22668.7|4
1765209850000|2025-12-08 16:04:10|22683.5|22671.5|22689.1|22677.1|22689.1|22677.1|22683.5|22671.5|2
1765209860000|2025-12-08 16:04:20|22690.3|22678.3|22690.3|22678.3|22690.3|22678.3|22689.3|22677.3|3
1765209880000|2025-12-08 16:04:40|22689.3|22677.3|22693.9|22681.9|22696.4|22684.4|22689.3|22677.3|10
1765209890000|2025-12-08 16:04:50|22694.8|22682.8|22693.6|22681.6|22697.2|22685.2|22693.6|22681.6|2
1765209900000|2025-12-08 16:05:00|22694.7|22682.7|22696.1|22684.1|22696.1|22684.1|22694.7|22682.7|2
1765209910000|2025-12-08 16:05:10|22697.2|22685.2|22697.2|22685.2|22697.2|22685.2|22697.2|22685.2|1
1765209920000|2025-12-08 16:05:20|22701.1|22689.1|22702.2|22690.2|22702.3|22690.3|22701.1|22689.1|11
1765209930000|2025-12-08 16:05:30|22701.1|22689.1|22702.2|22690.2|22703.6|22691.6|22698.6|22686.6|16
1765209940000|2025-12-08 16:05:40|22702.3|22690.3|22703.6|22691.6|22703.6|22691.6|22702.3|22690.3|0
1765209950000|2025-12-08 16:05:50|22701.4|22689.4|22703.6|22691.6|22703.6|22691.6|22701.4|22689.4|4
1765209960000|2025-12-08 16:06:00|22713.1|22701.1|22713.1|22701.1|22713.1|22701.1|22713.1|22701.1|3
1765209970000|2025-12-08 16:06:10|22715.6|22703.6|22723.3|22711.3|22723.3|22711.3|22715.6|22703.6|5
1765209980000|2025-12-08 16:06:20|22725.6|22713.6|22720.6|22708.6|22725.6|22713.6|22720.6|22708.6|9
1765209990000|2025-12-08 16:06:30|22720.4|22708.4|22713.3|22701.3|22720.4|22708.4|22713.3|22701.3|8
1765210000000|2025-12-08 16:06:40|22712|22700|22712|22700|22712|22700|22712|22700|3
1765210010000|2025-12-08 16:06:50|22710.8|22698.8|22705.8|22693.8|22710.8|22698.8|22705.8|22693.8|3
1765210020000|2025-12-08 16:07:00|22705.9|22693.9|22709.5|22697.5|22709.5|22697.5|22705.8|22693.8|2
1765210030000|2025-12-08 16:07:10|22707.2|22695.2|22707|22695|22707.2|22695.2|22707|22695|1
1765210040000|2025-12-08 16:07:20|22705.9|22693.9|22710.3|22698.3|22710.3|22698.3|22705.9|22693.9|2
1765210050000|2025-12-08 16:07:30|22710.8|22698.8|22710.4|22698.4|22713.3|22701.3|22709.5|22697.5|2
1765210060000|2025-12-08 16:07:40|22710.6|22698.6|22712.9|22700.9|22712.9|22700.9|22710.6|22698.6|0
1765210070000|2025-12-08 16:07:50|22712.6|22700.6|22706.9|22694.9|22712.6|22700.6|22706.9|22694.9|4
1765210080000|2025-12-08 16:08:00|22707.9|22695.9|22707.9|22695.9|22707.9|22695.9|22707.9|22695.9|0
1765210090000|2025-12-08 16:08:10|22706.9|22694.9|22706.9|22694.9|22706.9|22694.9|22706.9|22694.9|0
1765210100000|2025-12-08 16:08:20|22707.9|22695.9|22712.9|22700.9|22712.9|22700.9|22707.9|22695.9|4
1765210110000|2025-12-08 16:08:30|22710.4|22698.4|22712.9|22700.9|22712.9|22700.9|22710.4|22698.4|6
1765210120000|2025-12-08 16:08:40|22710.8|22698.8|22712.8|22700.8|22712.8|22700.8|22710.8|22698.8|5
1765210130000|2025-12-08 16:08:50|22713.3|22701.3|22720.1|22708.1|22720.1|22708.1|22713.3|22701.3|5
1765210140000|2025-12-08 16:09:00|22719.9|22707.9|22723.4|22711.4|22723.4|22711.4|22719.9|22707.9|6
1765210150000|2025-12-08 16:09:10|22722.3|22710.3|22719.8|22707.8|22723.4|22711.4|22719.8|22707.8|2
1765210160000|2025-12-08 16:09:20|22718.7|22706.7|22723.4|22711.4|22723.4|22711.4|22717.3|22705.3|4
1765210170000|2025-12-08 16:09:30|22722.3|22710.3|22721|22709|22722.3|22710.3|22721|22709|3
1765210180000|2025-12-08 16:09:40|22719.9|22707.9|22721|22709|22721|22709|22717.3|22705.3|3
1765210190000|2025-12-08 16:09:50|22719.8|22707.8|22719.9|22707.9|22719.9|22707.9|22719.8|22707.8|2
1765210200000|2025-12-08 16:10:00|22719.8|22707.8|22719.8|22707.8|22719.8|22707.8|22719.8|22707.8|0
1765210210000|2025-12-08 16:10:10|22720.1|22708.1|22722.3|22710.3|22722.3|22710.3|22720.1|22708.1|1
1765210220000|2025-12-08 16:10:20|22723.4|22711.4|22722.3|22710.3|22723.4|22711.4|22722.3|22710.3|1
1765210230000|2025-12-08 16:10:30|22723.4|22711.4|22717.4|22705.4|22723.4|22711.4|22717.4|22705.4|4
1765210240000|2025-12-08 16:10:40|22715.1|22703.1|22709.8|22697.8|22715.1|22703.1|22709.8|22697.8|3
1765210250000|2025-12-08 16:10:50|22707.4|22695.4|22709.8|22697.8|22709.8|22697.8|22707.4|22695.4|7
1765210260000|2025-12-08 16:11:00|22708.5|22696.5|22715.7|22703.7|22715.9|22703.9|22708.5|22696.5|2
1765210270000|2025-12-08 16:11:10|22715.9|22703.9|22718.5|22706.5|22718.5|22706.5|22715.9|22703.9|6
1765210280000|2025-12-08 16:11:20|22718.4|22706.4|22718.4|22706.4|22718.4|22706.4|22718.4|22706.4|0
1765210290000|2025-12-08 16:11:30|22718.5|22706.5|22715.9|22703.9|22721|22709|22715.9|22703.9|6
1765210300000|2025-12-08 16:11:40|22716|22704|22717.3|22705.3|22717.3|22705.3|22716|22704|8
1765210310000|2025-12-08 16:11:50|22717.4|22705.4|22722.4|22710.4|22722.4|22710.4|22717.4|22705.4|7
1765210320000|2025-12-08 16:12:00|22724.9|22712.9|22725.1|22713.1|22727.6|22715.6|22724.8|22712.8|11
1765210330000|2025-12-08 16:12:10|22726.4|22714.4|22727.3|22715.3|22727.4|22715.4|22726.4|22714.4|3
1765210340000|2025-12-08 16:12:20|22727.6|22715.6|22726|22714|22727.6|22715.6|22724.8|22712.8|6
1765210350000|2025-12-08 16:12:30|22727.3|22715.3|22727.3|22715.3|22727.3|22715.3|22727.3|22715.3|22
1765210360000|2025-12-08 16:12:40|22723.5|22711.5|22717.3|22705.3|22723.5|22711.5|22717.3|22705.3|11
1765210370000|2025-12-08 16:12:50|22720.5|22708.5|22723.4|22711.4|22723.4|22711.4|22720.5|22708.5|3
1765210380000|2025-12-08 16:13:00|22722.3|22710.3|22719.6|22707.6|22722.3|22710.3|22718.5|22706.5|3
1765210390000|2025-12-08 16:13:10|22719.4|22707.4|22716.9|22704.9|22719.6|22707.6|22716.9|22704.9|2
1765210400000|2025-12-08 16:13:20|22714.8|22702.8|22715.9|22703.9|22717.1|22705.1|22714.8|22702.8|8
1765210410000|2025-12-08 16:13:30|22718.4|22706.4|22719.4|22707.4|22720.7|22708.7|22718.2|22706.2|6
1765210420000|2025-12-08 16:13:40|22717.3|22705.3|22718.2|22706.2|22718.2|22706.2|22715.9|22703.9|4
1765210430000|2025-12-08 16:13:50|22717.1|22705.1|22715.9|22703.9|22717.1|22705.1|22715.9|22703.9|0
1765210440000|2025-12-08 16:14:00|22714.6|22702.6|22710.7|22698.7|22714.6|22702.6|22708.2|22696.2|2
1765210450000|2025-12-08 16:14:10|22711.9|22699.9|22711.9|22699.9|22711.9|22699.9|22711.9|22699.9|0
1765210470000|2025-12-08 16:14:30|22715.5|22703.5|22703.2|22691.2|22715.5|22703.5|22703.2|22691.2|7
1765210480000|2025-12-08 16:14:40|22701.9|22689.9|22705.5|22693.5|22705.5|22693.5|22701.9|22689.9|2
1765210490000|2025-12-08 16:14:50|22706.6|22694.6|22704.4|22692.4|22706.9|22694.9|22704.4|22692.4|1
1765210500000|2025-12-08 16:15:00|22708|22696|22710.4|22698.4|22710.4|22698.4|22704.6|22692.6|8
1765210510000|2025-12-08 16:15:10|22711.6|22699.6|22711.6|22699.6|22711.6|22699.6|22711.6|22699.6|0
1765210520000|2025-12-08 16:15:20|22721.1|22709.1|22716.3|22704.3|22725|22713|22716.3|22704.3|15
1765210530000|2025-12-08 16:15:30|22717.5|22705.5|22712.5|22700.5|22717.5|22705.5|22712.5|22700.5|6
1765210540000|2025-12-08 16:15:40|22711.3|22699.3|22711.3|22699.3|22711.3|22699.3|22711.3|22699.3|2
1765210550000|2025-12-08 16:15:50|22711.6|22699.6|22715|22703|22715|22703|22711.6|22699.6|3
1765210560000|2025-12-08 16:16:00|22715.2|22703.2|22722.5|22710.5|22722.5|22710.5|22715.2|22703.2|2
1765210570000|2025-12-08 16:16:10|22721.4|22709.4|22721.3|22709.3|22721.4|22709.4|22721.3|22709.3|0
1765210580000|2025-12-08 16:16:20|22721.4|22709.4|22718.8|22706.8|22721.4|22709.4|22718.8|22706.8|8
1765210590000|2025-12-08 16:16:30|22715|22703|22703.9|22691.9|22715|22703|22697.5|22685.5|14
1765210600000|2025-12-08 16:16:40|22705.2|22693.2|22698.6|22686.6|22705.2|22693.2|22697.5|22685.5|8
1765210610000|2025-12-08 16:16:50|22697.7|22685.7|22692.5|22680.5|22697.7|22685.7|22692.5|22680.5|5
1765210620000|2025-12-08 16:17:00|22691.4|22679.4|22687.4|22675.4|22691.4|22679.4|22682.5|22670.5|12
1765210630000|2025-12-08 16:17:10|22685.2|22673.2|22687.5|22675.5|22687.5|22675.5|22680|22668|5
1765210640000|2025-12-08 16:17:20|22685.2|22673.2|22685|22673|22687.2|22675.2|22685|22673|2
1765210650000|2025-12-08 16:17:30|22686.3|22674.3|22692.5|22680.5|22692.5|22680.5|22686.3|22674.3|2
1765210670000|2025-12-08 16:17:50|22697.5|22685.5|22697.5|22685.5|22697.5|22685.5|22697.5|22685.5|5
1765210680000|2025-12-08 16:18:00|22698.8|22686.8|22692.5|22680.5|22700|22688|22692.5|22680.5|3
1765210690000|2025-12-08 16:18:10|22692.4|22680.4|22692.5|22680.5|22692.5|22680.5|22690|22678|2
1765210700000|2025-12-08 16:18:20|22692.4|22680.4|22690.2|22678.2|22693.4|22681.4|22690.2|22678.2|2
1765210710000|2025-12-08 16:18:30|22690.4|22678.4|22688.8|22676.8|22692.5|22680.5|22688.8|22676.8|2
1765210720000|2025-12-08 16:18:40|22689.9|22677.9|22692.4|22680.4|22692.5|22680.5|22689.9|22677.9|2
1765210730000|2025-12-08 16:18:50|22695|22683|22691.4|22679.4|22695.9|22683.9|22691.4|22679.4|4
1765210740000|2025-12-08 16:19:00|22691.3|22679.3|22698.4|22686.4|22699.7|22687.7|22691.3|22679.3|7
1765210750000|2025-12-08 16:19:10|22703.3|22691.3|22703.4|22691.4|22706.1|22694.1|22703.3|22691.3|16
1765210760000|2025-12-08 16:19:20|22705.6|22693.6|22705.9|22693.9|22708.6|22696.6|22704.7|22692.7|4
1765210770000|2025-12-08 16:19:30|22709.7|22697.7|22709.7|22697.7|22709.7|22697.7|22709.7|22697.7|1
1765210780000|2025-12-08 16:19:40|22708.4|22696.4|22708.4|22696.4|22709.7|22697.7|22708.4|22696.4|0
1765210790000|2025-12-08 16:19:50|22712.2|22700.2|22713.3|22701.3|22713.3|22701.3|22709.7|22697.7|8
1765210800000|2025-12-08 16:20:00|22712.2|22700.2|22712|22700|22712.2|22700.2|22710.9|22698.9|1
1765210810000|2025-12-08 16:20:10|22711.4|22699.4|22709.4|22697.4|22711.4|22699.4|22708.1|22696.1|2
1765210820000|2025-12-08 16:20:20|22708.1|22696.1|22711.9|22699.9|22714.2|22702.2|22708.1|22696.1|4
1765210830000|2025-12-08 16:20:30|22713|22701|22714.4|22702.4|22714.4|22702.4|22713|22701|1
1765210840000|2025-12-08 16:20:40|22714.5|22702.5|22704.7|22692.7|22714.5|22702.5|22704.7|22692.7|14
1765210850000|2025-12-08 16:20:50|22705.9|22693.9|22709.7|22697.7|22709.7|22697.7|22705.9|22693.9|1
1765210860000|2025-12-08 16:21:00|22705.9|22693.9|22707|22695|22707|22695|22705.9|22693.9|6
1765210870000|2025-12-08 16:21:10|22708.4|22696.4|22714.4|22702.4|22714.4|22702.4|22708.4|22696.4|3
1765210880000|2025-12-08 16:21:20|22715.5|22703.5|22716.7|22704.7|22716.7|22704.7|22715.5|22703.5|1
1765210890000|2025-12-08 16:21:30|22716.9|22704.9|22717|22705|22717.2|22705.2|22716.9|22704.9|0
1765210900000|2025-12-08 16:21:40|22719.4|22707.4|22719.4|22707.4|22719.4|22707.4|22718.1|22706.1|2
1765210910000|2025-12-08 16:21:50|22720.6|22708.6|22720.6|22708.6|22720.6|22708.6|22720.6|22708.6|0
1765210930000|2025-12-08 16:22:10|22719.4|22707.4|22719.2|22707.2|22719.4|22707.4|22718.1|22706.1|3
1765210940000|2025-12-08 16:22:20|22718.1|22706.1|22720.6|22708.6|22720.6|22708.6|22718.1|22706.1|1
1765210950000|2025-12-08 16:22:30|22720.8|22708.8|22720.8|22708.8|22720.8|22708.8|22720.8|22708.8|0
1765210960000|2025-12-08 16:22:40|22723.1|22711.1|22722|22710|22723.1|22711.1|22720.6|22708.6|9
1765210970000|2025-12-08 16:22:50|22720.8|22708.8|22714.4|22702.4|22721.9|22709.9|22711.9|22699.9|13
1765210980000|2025-12-08 16:23:00|||||||||3
1765210990000|2025-12-08 16:23:10|22714.7|22702.7|22715.8|22703.8|22715.8|22703.8|22714.7|22702.7|1
1765211000000|2025-12-08 16:23:20|22716.9|22704.9|22713.4|22701.4|22717|22705|22713.4|22701.4|3
1765211030000|2025-12-08 16:23:50|22713.1|22701.1|22713.4|22701.4|22713.4|22701.4|22710.8|22698.8|4
1765211040000|2025-12-08 16:24:00|22712.2|22700.2|22713.6|22701.6|22713.6|22701.6|22705.2|22693.2|26
1765211050000|2025-12-08 16:24:10|22715|22703|22710|22698|22715|22703|22710|22698|8
1765211060000|2025-12-08 16:24:20|22708.8|22696.8|22708.8|22696.8|22711.3|22699.3|22708.8|22696.8|3
1765211070000|2025-12-08 16:24:30|22706.6|22694.6|22707.5|22695.5|22708.8|22696.8|22706.6|22694.6|3
1765211080000|2025-12-08 16:24:40|22707.7|22695.7|22711.4|22699.4|22712.5|22700.5|22707.7|22695.7|2
1765211090000|2025-12-08 16:24:50|22712.5|22700.5|22711.3|22699.3|22715|22703|22711.3|22699.3|16
1765211100000|2025-12-08 16:25:00|22712.4|22700.4|22712.4|22700.4|22716.4|22704.4|22708.6|22696.6|10
1765211110000|2025-12-08 16:25:10|22712.5|22700.5|22717.4|22705.4|22717.4|22705.4|22712.5|22700.5|2
1765211120000|2025-12-08 16:25:20|22716.3|22704.3|22715.2|22703.2|22716.3|22704.3|22715.2|22703.2|3
1765211130000|2025-12-08 16:25:30|22715|22703|22714.9|22702.9|22716.3|22704.3|22713.8|22701.8|2
1765211140000|2025-12-08 16:25:40|22715|22703|22714.9|22702.9|22715|22703|22714.9|22702.9|1
1765211150000|2025-12-08 16:25:50|22714.7|22702.7|22714.7|22702.7|22714.7|22702.7|22710.9|22698.9|4
1765211160000|2025-12-08 16:26:00|22714.5|22702.5|22713.6|22701.6|22719.7|22707.7|22713.6|22701.6|3
1765211170000|2025-12-08 16:26:10|22713.4|22701.4|22713.4|22701.4|22714.5|22702.5|22713.4|22701.4|0
1765211180000|2025-12-08 16:26:20|22714.5|22702.5|22710.9|22698.9|22714.5|22702.5|22709.7|22697.7|4
1765211200000|2025-12-08 16:26:40|22711.3|22699.3|22713.4|22701.4|22713.4|22701.4|22711.3|22699.3|1
1765211210000|2025-12-08 16:26:50|22713.3|22701.3|22713.3|22701.3|22713.3|22701.3|22712|22700|1
1765211220000|2025-12-08 16:27:00|22709.7|22697.7|22705.6|22693.6|22709.7|22697.7|22704.4|22692.4|13
1765211230000|2025-12-08 16:27:10|22705.8|22693.8|22710.1|22698.1|22710.1|22698.1|22705.8|22693.8|5
1765211240000|2025-12-08 16:27:20|22710.6|22698.6|22714|22702|22714|22702|22710.3|22698.3|6
1765211250000|2025-12-08 16:27:30|22715.1|22703.1|22714.2|22702.2|22716.7|22704.7|22714|22702|2
1765211260000|2025-12-08 16:27:40|22714|22702|22715.6|22703.6|22719.2|22707.2|22714|22702|5
1765211270000|2025-12-08 16:27:50|22714.5|22702.5|22715.3|22703.3|22715.3|22703.3|22714.2|22702.2|2
1765211280000|2025-12-08 16:28:00|22714.2|22702.2|22719.2|22707.2|22720.3|22708.3|22712.8|22700.8|7
1765211290000|2025-12-08 16:28:10|22720.3|22708.3|22725.3|22713.3|22725.4|22713.4|22720.3|22708.3|1
1765211300000|2025-12-08 16:28:20|22726.4|22714.4|22724|22712|22726.4|22714.4|22724|22712|3
1765211310000|2025-12-08 16:28:30|22725.3|22713.3|22724.2|22712.2|22726.5|22714.5|22724.2|22712.2|3
1765211320000|2025-12-08 16:28:40|22724|22712|22725.3|22713.3|22725.3|22713.3|22722.8|22710.8|7
1765211330000|2025-12-08 16:28:50|22724.2|22712.2|22725.6|22713.6|22725.8|22713.8|22724|22712|12
1765211340000|2025-12-08 16:29:00|22725.8|22713.8|22728.1|22716.1|22728.1|22716.1|22725.8|22713.8|3
1765211350000|2025-12-08 16:29:10|22728.3|22716.3|22733.3|22721.3|22733.3|22721.3|22728.3|22716.3|28
1765211360000|2025-12-08 16:29:20|22733.4|22721.4|22733.4|22721.4|22733.4|22721.4|22730.9|22718.9|20
1765211370000|2025-12-08 16:29:30|22733.3|22721.3|22732|22720|22733.3|22721.3|22732|22720|3
1765211380000|2025-12-08 16:29:40|22731.7|22719.7|22739.4|22727.4|22739.4|22727.4|22730.6|22718.6|28
1765211390000|2025-12-08 16:29:50|22740.4|22728.4|22740.6|22728.6|22740.6|22728.6|22738.3|22726.3|2
1765211400000|2025-12-08 16:30:00|22740.4|22728.4|22703.6|22691.6|22740.4|22728.4|22703.6|22691.6|39
1765211410000|2025-12-08 16:30:10|22699.5|22687.5|22699.9|22687.9|22700.9|22688.9|22693.6|22681.6|10
1765211420000|2025-12-08 16:30:20|22700|22688|22682.5|22670.5|22702.4|22690.4|22682.5|22670.5|17
1765211430000|2025-12-08 16:30:30|22682.4|22670.4|22685|22673|22686.3|22674.3|22680.4|22668.4|17
1765211440000|2025-12-08 16:30:40|22684.9|22672.9|22691.1|22679.1|22691.1|22679.1|22684.9|22672.9|3
1765211450000|2025-12-08 16:30:50|22690.9|22678.9|22689.7|22677.7|22690.9|22678.9|22687.2|22675.2|4
1765211460000|2025-12-08 16:31:00|22688.4|22676.4|22692.2|22680.2|22692.2|22680.2|22688.4|22676.4|1
1765211470000|2025-12-08 16:31:10|22692|22680|22694.7|22682.7|22694.7|22682.7|22691.1|22679.1|17
1765211480000|2025-12-08 16:31:20|22694.4|22682.4|22700.9|22688.9|22702.9|22690.9|22694.4|22682.4|8
1765211490000|2025-12-08 16:31:30|22700.6|22688.6|22694.4|22682.4|22701.9|22689.9|22694.4|22682.4|8
1765211500000|2025-12-08 16:31:40|22693.1|22681.1|22690.6|22678.6|22693.1|22681.1|22690.6|22678.6|4
1765211510000|2025-12-08 16:31:50|22688.1|22676.1|22691.9|22679.9|22691.9|22679.9|22688.1|22676.1|8
1765211520000|2025-12-08 16:32:00|22692|22680|22692|22680|22694.4|22682.4|22692|22680|1
1765211530000|2025-12-08 16:32:10|22692.2|22680.2|22698.1|22686.1|22698.1|22686.1|22692.2|22680.2|1
1765211540000|2025-12-08 16:32:20|22698.6|22686.6|22700.8|22688.8|22700.8|22688.8|22698.3|22686.3|6
1765211550000|2025-12-08 16:32:30|22700.9|22688.9|22699.5|22687.5|22700.9|22688.9|22698.4|22686.4|2
1765211560000|2025-12-08 16:32:40|22699.7|22687.7|22704.5|22692.5|22704.5|22692.5|22698.3|22686.3|4
1765211570000|2025-12-08 16:32:50|22704.4|22692.4|22704.5|22692.5|22705.6|22693.6|22704.4|22692.4|0
1765211580000|2025-12-08 16:33:00|22704.4|22692.4|22700.8|22688.8|22704.4|22692.4|22700.8|22688.8|1
1765211600000|2025-12-08 16:33:20|22702|22690|22703.1|22691.1|22703.1|22691.1|22702|22690|3
1765211610000|2025-12-08 16:33:30|22702|22690|22700.6|22688.6|22702|22690|22699.5|22687.5|3
1765211620000|2025-12-08 16:33:40|22699.5|22687.5|22701.7|22689.7|22701.7|22689.7|22699.5|22687.5|0
1765211630000|2025-12-08 16:33:50|22701.4|22689.4|22707|22695|22707|22695|22701.4|22689.4|3
1765211640000|2025-12-08 16:34:00|22708.1|22696.1|22704.5|22692.5|22708.1|22696.1|22704.4|22692.4|1
1765211650000|2025-12-08 16:34:10|22705.6|22693.6|22709.2|22697.2|22710.4|22698.4|22705.6|22693.6|6
1765211660000|2025-12-08 16:34:20|22709.4|22697.4|22705.6|22693.6|22711.7|22699.7|22705.6|22693.6|4
1765211670000|2025-12-08 16:34:30|22703.1|22691.1|22703.1|22691.1|22703.1|22691.1|22703.1|22691.1|3
1765211680000|2025-12-08 16:34:40|||||||||7
1765211690000|2025-12-08 16:34:50|22706.9|22694.9|22709.4|22697.4|22709.4|22697.4|22706.9|22694.9|1
1765211700000|2025-12-08 16:35:00|22710.4|22698.4|22706.9|22694.9|22710.4|22698.4|22705.8|22693.8|3
1765211710000|2025-12-08 16:35:10|22707.2|22695.2|22707.2|22695.2|22709.5|22697.5|22707.2|22695.2|2
1765211720000|2025-12-08 16:35:20|22707|22695|22697.5|22685.5|22707|22695|22692.5|22680.5|18
1765211730000|2025-12-08 16:35:30|22697.4|22685.4|22697.5|22685.5|22697.5|22685.5|22693.8|22681.8|2
1765211740000|2025-12-08 16:35:40|22697.7|22685.7|22698.8|22686.8|22698.8|22686.8|22697.7|22685.7|1
1765211760000|2025-12-08 16:36:00|22699.1|22687.1|22701.1|22689.1|22701.4|22689.4|22699.1|22687.1|3
1765211770000|2025-12-08 16:36:10|22701.4|22689.4|22701.1|22689.1|22701.4|22689.4|22701.1|22689.1|3
1765211780000|2025-12-08 16:36:20|22700|22688|22696.6|22684.6|22700.2|22688.2|22696.6|22684.6|6
1765211790000|2025-12-08 16:36:30|22696.4|22684.4|22702.5|22690.5|22702.5|22690.5|22696.4|22684.4|3
1765211800000|2025-12-08 16:36:40|22701.3|22689.3|22698.4|22686.4|22701.3|22689.3|22698.4|22686.4|3
1765211810000|2025-12-08 16:36:50|22698.8|22686.8|22696.6|22684.6|22698.8|22686.8|22696.6|22684.6|7
1765211820000|2025-12-08 16:37:00|22697.7|22685.7|22701.6|22689.6|22701.6|22689.6|22697.7|22685.7|3
1765211840000|2025-12-08 16:37:20|22699.4|22687.4|22697.9|22685.9|22699.4|22687.4|22696.6|22684.6|3
1765211850000|2025-12-08 16:37:30|22696.6|22684.6|22701.6|22689.6|22701.6|22689.6|22696.6|22684.6|5
1765211860000|2025-12-08 16:37:40|22700.4|22688.4|22706.1|22694.1|22707.2|22695.2|22700.2|22688.2|20
1765211870000|2025-12-08 16:37:50|22705|22693|22704.9|22692.9|22706.1|22694.1|22704.7|22692.7|4
1765211890000|2025-12-08 16:38:10|22705|22693|22701.3|22689.3|22705|22693|22700|22688|5
1765211900000|2025-12-08 16:38:20|22700.2|22688.2|22700.2|22688.2|22700.2|22688.2|22700.2|22688.2|7
1765211910000|2025-12-08 16:38:30|22700.4|22688.4|22702.9|22690.9|22702.9|22690.9|22700.4|22688.4|2
1765211920000|2025-12-08 16:38:40|22704.3|22692.3|22705.4|22693.4|22705.5|22693.5|22704.3|22692.3|1
1765211930000|2025-12-08 16:38:50|||||||||1
1765211940000|2025-12-08 16:39:00|22705.2|22693.2|22705.2|22693.2|22705.2|22693.2|22704.1|22692.1|0
1765211950000|2025-12-08 16:39:10|22705.4|22693.4|22705.2|22693.2|22705.4|22693.4|22705.2|22693.2|0
1765211960000|2025-12-08 16:39:20|22704.1|22692.1|22710.4|22698.4|22711.4|22699.4|22704.1|22692.1|4
1765211970000|2025-12-08 16:39:30|22710.5|22698.5|22710.4|22698.4|22711.6|22699.6|22710.4|22698.4|0
1765211980000|2025-12-08 16:39:40|22713.9|22701.9|22707.9|22695.9|22715.4|22703.4|22707.7|22695.7|12
1765211990000|2025-12-08 16:39:50|22707.7|22695.7|22704.1|22692.1|22707.7|22695.7|22704.1|22692.1|5
1765212000000|2025-12-08 16:40:00|||||||||4
1765212010000|2025-12-08 16:40:10|22698|22686|22695.5|22683.5|22698|22686|22695.5|22683.5|5
1765212020000|2025-12-08 16:40:20|22695.7|22683.7|22690.4|22678.4|22695.7|22683.7|22689.1|22677.1|19
1765212030000|2025-12-08 16:40:30|22692.5|22680.5|22685.4|22673.4|22692.7|22680.7|22681.8|22669.8|24
1765212040000|2025-12-08 16:40:40|22683|22671|22685.9|22673.9|22685.9|22673.9|22683|22671|6
1765212050000|2025-12-08 16:40:50|22688.2|22676.2|22688|22676|22689.3|22677.3|22687.9|22675.9|4
1765212060000|2025-12-08 16:41:00|22688.2|22676.2|22686.9|22674.9|22691.8|22679.8|22686.9|22674.9|5
1765212070000|2025-12-08 16:41:10|22688.4|22676.4|22688.4|22676.4|22688.4|22676.4|22688.2|22676.2|3
1765212080000|2025-12-08 16:41:20|22687.3|22675.3|22684.8|22672.8|22689.8|22677.8|22684.8|22672.8|6
1765212090000|2025-12-08 16:41:30|||||||||1
1765212100000|2025-12-08 16:41:40|22682.3|22670.3|22678.5|22666.5|22682.3|22670.3|22673.5|22661.5|15
1765212110000|2025-12-08 16:41:50|22678.7|22666.7|22680.9|22668.9|22680.9|22668.9|22678.7|22666.7|3
1765212120000|2025-12-08 16:42:00|22680.7|22668.7|22681.9|22669.9|22681.9|22669.9|22680.7|22668.7|1
1765212140000|2025-12-08 16:42:20|22685.7|22673.7|22685.7|22673.7|22685.7|22673.7|22685.7|22673.7|3
1765212150000|2025-12-08 16:42:30|||||||||1
1765212160000|2025-12-08 16:42:40|22685.9|22673.9|22688.4|22676.4|22688.4|22676.4|22685.9|22673.9|4
1765212170000|2025-12-08 16:42:50|22688.5|22676.5|22693.4|22681.4|22693.4|22681.4|22688.5|22676.5|3
1765212180000|2025-12-08 16:43:00|22694.4|22682.4|22695.5|22683.5|22695.5|22683.5|22693.4|22681.4|2
1765212190000|2025-12-08 16:43:10|22696|22684|22695.7|22683.7|22696|22684|22695.7|22683.7|0
1765212200000|2025-12-08 16:43:20|22695.9|22683.9|22693.4|22681.4|22695.9|22683.9|22693.4|22681.4|9
1765212210000|2025-12-08 16:43:30|22693.2|22681.2|22691.9|22679.9|22694.6|22682.6|22691.9|22679.9|3
1765212220000|2025-12-08 16:43:40|22690.7|22678.7|22689.4|22677.4|22690.7|22678.7|22689.4|22677.4|2
1765212230000|2025-12-08 16:43:50|||||||||1
1765212240000|2025-12-08 16:44:00|22688.4|22676.4|22688.2|22676.2|22688.4|22676.4|22688.2|22676.2|2
1765212250000|2025-12-08 16:44:10|22688.4|22676.4|22689.4|22677.4|22689.4|22677.4|22688.4|22676.4|2
1765212260000|2025-12-08 16:44:20|22690.7|22678.7|22696|22684|22696|22684|22690.7|22678.7|4
1765212270000|2025-12-08 16:44:30|22695.9|22683.9|22695.9|22683.9|22695.9|22683.9|22694.9|22682.9|2
1765212280000|2025-12-08 16:44:40|22695.7|22683.7|22695.7|22683.7|22695.7|22683.7|22695.7|22683.7|0
1765212290000|2025-12-08 16:44:50|22696.8|22684.8|22704.3|22692.3|22704.3|22692.3|22696.8|22684.8|1
1765212300000|2025-12-08 16:45:00|22705.4|22693.4|22708|22696|22708|22696|22705.4|22693.4|0
1765212310000|2025-12-08 16:45:10|||||||||1
1765212320000|2025-12-08 16:45:20|22709.3|22697.3|22706.9|22694.9|22709.4|22697.4|22706.9|22694.9|6
1765212330000|2025-12-08 16:45:30|22707.3|22695.3|22703|22691|22708.2|22696.2|22701.9|22689.9|14
1765212350000|2025-12-08 16:45:50|22701.8|22689.8|22702.7|22690.7|22702.7|22690.7|22701.6|22689.6|3
1765212360000|2025-12-08 16:46:00|22703.8|22691.8|22701.4|22689.4|22703.8|22691.8|22701.4|22689.4|5
1765212370000|2025-12-08 16:46:10|22702.5|22690.5|22702.5|22690.5|22702.5|22690.5|22702.5|22690.5|2
1765212380000|2025-12-08 16:46:20|22702.7|22690.7|22702.9|22690.9|22702.9|22690.9|22702.7|22690.7|0
1765212390000|2025-12-08 16:46:30|22703.9|22691.9|22715|22703|22716.3|22704.3|22702.9|22690.9|6
1765212400000|2025-12-08 16:46:40|22720.4|22708.4|22717.9|22705.9|22720.4|22708.4|22717.7|22705.7|13
1765212410000|2025-12-08 16:46:50|22718|22706|22713|22701|22718|22706|22713|22701|16
1765212420000|2025-12-08 16:47:00|22716.6|22704.6|22715.4|22703.4|22716.6|22704.6|22715.4|22703.4|3
1765212440000|2025-12-08 16:47:20|22714.4|22702.4|22715.4|22703.4|22715.4|22703.4|22714.4|22702.4|1
1765212450000|2025-12-08 16:47:30|22715.5|22703.5|22715.5|22703.5|22715.5|22703.5|22715.5|22703.5|0
1765212460000|2025-12-08 16:47:40|22712.9|22700.9|22709.1|22697.1|22713|22701|22708.9|22696.9|6
1765212470000|2025-12-08 16:47:50|22710.4|22698.4|22708|22696|22710.5|22698.5|22708|22696|7
1765212480000|2025-12-08 16:48:00|22707.9|22695.9|22702.9|22690.9|22707.9|22695.9|22702.1|22690.1|2
1765212490000|2025-12-08 16:48:10|22700.4|22688.4|22702.9|22690.9|22702.9|22690.9|22700.4|22688.4|3
1765212500000|2025-12-08 16:48:20|22701.8|22689.8|22705.4|22693.4|22705.4|22693.4|22701.6|22689.6|1
1765212510000|2025-12-08 16:48:30|22704.3|22692.3|22704.1|22692.1|22704.3|22692.3|22704.1|22692.1|2
1765212540000|2025-12-08 16:49:00|22702.9|22690.9|22700.2|22688.2|22702.9|22690.9|22700.2|22688.2|7
1765212550000|2025-12-08 16:49:10|22699.1|22687.1|22700.2|22688.2|22700.2|22688.2|22699.1|22687.1|3
1765212560000|2025-12-08 16:49:20|22700.4|22688.4|22702.4|22690.4|22702.7|22690.7|22700.4|22688.4|4
1765212570000|2025-12-08 16:49:30|22702.7|22690.7|22703.9|22691.9|22703.9|22691.9|22702.7|22690.7|4
1765212580000|2025-12-08 16:49:40|22705|22693|22705|22693|22705.2|22693.2|22705|22693|1
1765212590000|2025-12-08 16:49:50|22705.4|22693.4|22700|22688|22705.4|22693.4|22700|22688|2
1765212600000|2025-12-08 16:50:00|22698.9|22686.9|22698|22686|22700.2|22688.2|22697.9|22685.9|9
1765212610000|2025-12-08 16:50:10|22697.9|22685.9|22682.9|22670.9|22697.9|22685.9|22682.9|22670.9|16
1765212620000|2025-12-08 16:50:20|22682.7|22670.7|22681.8|22669.8|22685.4|22673.4|22681.6|22669.6|10
1765212630000|2025-12-08 16:50:30|22680.5|22668.5|22683.2|22671.2|22683.2|22671.2|22680.5|22668.5|8
1765212640000|2025-12-08 16:50:40|22684.4|22672.4|22685.7|22673.7|22685.8|22673.8|22684.4|22672.4|2
1765212650000|2025-12-08 16:50:50|22686.8|22674.8|22688.2|22676.2|22688.2|22676.2|22686.8|22674.8|0
1765212660000|2025-12-08 16:51:00|22688|22676|22688|22676|22688|22676|22688|22676|0
1765212670000|2025-12-08 16:51:10|22689.4|22677.4|22690.7|22678.7|22690.7|22678.7|22689.4|22677.4|1
1765212680000|2025-12-08 16:51:20|22693.2|22681.2|22698.2|22686.2|22698.2|22686.2|22693.2|22681.2|5
1765212690000|2025-12-08 16:51:30|22698|22686|22690.7|22678.7|22698|22686|22690.7|22678.7|13
1765212700000|2025-12-08 16:51:40|22695.4|22683.4|22695.5|22683.5|22696.6|22684.6|22695.2|22683.2|17
1765212710000|2025-12-08 16:51:50|22695.4|22683.4|22697.9|22685.9|22697.9|22685.9|22695.4|22683.4|10
1765212720000|2025-12-08 16:52:00|22698|22686|22700.7|22688.7|22700.8|22688.8|22698|22686|1
1765212730000|2025-12-08 16:52:10|22699.3|22687.3|22693|22681|22699.3|22687.3|22693|22681|2
1765212740000|2025-12-08 16:52:20|22691.8|22679.8|22692.9|22680.9|22692.9|22680.9|22691.8|22679.8|0
1765212750000|2025-12-08 16:52:30|22691.8|22679.8|22692.9|22680.9|22692.9|22680.9|22690.5|22678.5|3
1765212770000|2025-12-08 16:52:50|22695.2|22683.2|22695.4|22683.4|22695.4|22683.4|22695.2|22683.2|1
1765212780000|2025-12-08 16:53:00|22695.5|22683.5|22695.4|22683.4|22695.5|22683.5|22695.4|22683.4|2
1765212790000|2025-12-08 16:53:10|22695.5|22683.5|22700.4|22688.4|22700.4|22688.4|22695.5|22683.5|8
1765212810000|2025-12-08 16:53:30|22700.5|22688.5|22697.9|22685.9|22700.5|22688.5|22697.9|22685.9|2
1765212820000|2025-12-08 16:53:40|22697.7|22685.7|22697.7|22685.7|22697.7|22685.7|22697.7|22685.7|0
1765212840000|2025-12-08 16:54:00|22697.2|22685.2|22692.9|22680.9|22697.2|22685.2|22692.9|22680.9|1
1765212850000|2025-12-08 16:54:10|22692.7|22680.7|22695.2|22683.2|22695.2|22683.2|22692.7|22680.7|0
1765212860000|2025-12-08 16:54:20|22695.4|22683.4|22696.6|22684.6|22696.6|22684.6|22695.4|22683.4|0
1765212870000|2025-12-08 16:54:30|22694.4|22682.4|22695.4|22683.4|22695.4|22683.4|22694.4|22682.4|2
1765212880000|2025-12-08 16:54:40|22694.3|22682.3|22695.2|22683.2|22697.7|22685.7|22694.3|22682.3|5
1765212890000|2025-12-08 16:54:50|||||||||3
1765212900000|2025-12-08 16:55:00|22695.3|22683.3|22695.5|22683.5|22698|22686|22691.8|22679.8|2
1765212910000|2025-12-08 16:55:10|22693.3|22681.3|22693|22681|22695.5|22683.5|22693|22681|1
1765212920000|2025-12-08 16:55:20|22693.2|22681.2|22693|22681|22694.4|22682.4|22693|22681|4
1765212930000|2025-12-08 16:55:30|22692.1|22680.1|22687.3|22675.3|22693.2|22681.2|22687.1|22675.1|7
1765212940000|2025-12-08 16:55:40|22683.5|22671.5|22683.5|22671.5|22683.5|22671.5|22683.5|22671.5|7
1765212950000|2025-12-08 16:55:50|22683.3|22671.3|22684.8|22672.8|22684.8|22672.8|22683.3|22671.3|1
1765212960000|2025-12-08 16:56:00|22688|22676|22693.2|22681.2|22693.2|22681.2|22687.3|22675.3|4
1765212970000|2025-12-08 16:56:10|22692.1|22680.1|22693.5|22681.5|22693.5|22681.5|22692.1|22680.1|0
1765212980000|2025-12-08 16:56:20|22692.3|22680.3|22693.5|22681.5|22693.5|22681.5|22692.3|22680.3|0
1765212990000|2025-12-08 16:56:30|22692.4|22680.4|22696.9|22684.9|22699.4|22687.4|22692.4|22680.4|5
1765213000000|2025-12-08 16:56:40|22697.8|22685.8|22695.5|22683.5|22697.8|22685.8|22694.4|22682.4|1
1765213010000|2025-12-08 16:56:50|22695.7|22683.7|22695.7|22683.7|22695.8|22683.8|22695.7|22683.7|4
1765213020000|2025-12-08 16:57:00|22693.2|22681.2|22698.2|22686.2|22698.2|22686.2|22690.7|22678.7|5
1765213030000|2025-12-08 16:57:10|22698.3|22686.3|22698.3|22686.3|22699.4|22687.4|22698.3|22686.3|1
1765213050000|2025-12-08 16:57:30|22703.2|22691.2|22712.3|22700.3|22712.3|22700.3|22703|22691|5
1765213060000|2025-12-08 16:57:40|22712.1|22700.1|22715.7|22703.7|22715.7|22703.7|22712.1|22700.1|3
1765213070000|2025-12-08 16:57:50|22716.9|22704.9|22713.5|22701.5|22716.9|22704.9|22711|22699|20
1765213080000|2025-12-08 16:58:00|||||||||1
1765213090000|2025-12-08 16:58:10|22714.6|22702.6|22714.8|22702.8|22714.8|22702.8|22714.6|22702.6|1
1765213100000|2025-12-08 16:58:20|22714.6|22702.6|22713.7|22701.7|22714.6|22702.6|22713.5|22701.5|1
1765213110000|2025-12-08 16:58:30|22714.8|22702.8|22713.3|22701.3|22714.8|22702.8|22713.3|22701.3|1
1765213130000|2025-12-08 16:58:50|22713.7|22701.7|22706|22694|22714.8|22702.8|22706|22694|13
1765213140000|2025-12-08 16:59:00|22705.8|22693.8|22705.7|22693.7|22707.3|22695.3|22704.4|22692.4|5
1765213150000|2025-12-08 16:59:10|22706|22694|22703.2|22691.2|22708.2|22696.2|22703.2|22691.2|3
1765213160000|2025-12-08 16:59:20|22703|22691|22704.3|22692.3|22704.3|22692.3|22700.7|22688.7|13
1765213170000|2025-12-08 16:59:30|22705.7|22693.7|22705.7|22693.7|22705.7|22693.7|22705.7|22693.7|1
1765213190000|2025-12-08 16:59:50|22706|22694|22699.8|22687.8|22706|22694|22699.8|22687.8|17
1765213200000|2025-12-08 17:00:00|22697.3|22685.3|22699.6|22687.6|22699.6|22687.6|22694.8|22682.8|7
1765213210000|2025-12-08 17:00:10|22699.8|22687.8|22702.1|22690.1|22703.3|22691.3|22699.6|22687.6|4
1765213220000|2025-12-08 17:00:20|22703.3|22691.3|22696|22684|22703.5|22691.5|22696|22684|6
1765213230000|2025-12-08 17:00:30|22695.8|22683.8|22689.8|22677.8|22695.8|22683.8|22689.6|22677.6|20
1765213240000|2025-12-08 17:00:40|22691|22679|22693.8|22681.8|22696|22684|22691|22679|3
1765213250000|2025-12-08 17:00:50|22696|22684|22694.9|22682.9|22696|22684|22694.9|22682.9|0
1765213260000|2025-12-08 17:01:00|22693.8|22681.8|22693.3|22681.3|22694.6|22682.6|22693.3|22681.3|0
1765213270000|2025-12-08 17:01:10|22693.5|22681.5|22692.4|22680.4|22693.5|22681.5|22692.3|22680.3|4
1765213280000|2025-12-08 17:01:20|22693.3|22681.3|22693.5|22681.5|22693.5|22681.5|22691|22679|5
1765213290000|2025-12-08 17:01:30|22692.4|22680.4|22693.3|22681.3|22693.3|22681.3|22692.3|22680.3|1
1765213300000|2025-12-08 17:01:40|22693.5|22681.5|22693.3|22681.3|22693.5|22681.5|22693.3|22681.3|0
1765213310000|2025-12-08 17:01:50|22693.5|22681.5|22701.2|22689.2|22702.4|22690.4|22692.6|22680.6|10
1765213320000|2025-12-08 17:02:00|22701|22689|22701.2|22689.2|22702.4|22690.4|22701|22689|1
1765213330000|2025-12-08 17:02:10|22699|22687|22696.5|22684.5|22699|22687|22696.5|22684.5|5
1765213350000|2025-12-08 17:02:30|22693.8|22681.8|22693.8|22681.8|22693.8|22681.8|22693.7|22681.7|6
1765213360000|2025-12-08 17:02:40|22693.7|22681.7|22693.8|22681.8|22693.8|22681.8|22693.7|22681.7|0
1765213370000|2025-12-08 17:02:50|22692.6|22680.6|22692.6|22680.6|22692.6|22680.6|22692.6|22680.6|0
1765213380000|2025-12-08 17:03:00|||||||||2
1765213390000|2025-12-08 17:03:10|22692.8|22680.8|22700.1|22688.1|22701.2|22689.2|22692.8|22680.8|3
1765213400000|2025-12-08 17:03:20|22697.6|22685.6|22698.7|22686.7|22698.7|22686.7|22697.6|22685.6|4
1765213410000|2025-12-08 17:03:30|22697.6|22685.6|22697.6|22685.6|22699.9|22687.9|22697.6|22685.6|7
1765213440000|2025-12-08 17:04:00|22701.3|22689.3|22702.6|22690.6|22702.6|22690.6|22701.2|22689.2|3
1765213450000|2025-12-08 17:04:10|22692.6|22680.6|22691.3|22679.3|22693.7|22681.7|22691.2|22679.2|4
1765213460000|2025-12-08 17:04:20|22691.5|22679.5|22691.2|22679.2|22693.7|22681.7|22689.9|22677.9|1
1765213470000|2025-12-08 17:04:30|22693.5|22681.5|22695.1|22683.1|22696.2|22684.2|22692.4|22680.4|4
1765213480000|2025-12-08 17:04:40|22696.2|22684.2|22697.3|22685.3|22697.3|22685.3|22696|22684|1
1765213490000|2025-12-08 17:04:50|22696.2|22684.2|22694.8|22682.8|22696.2|22684.2|22694.8|22682.8|2
1765213500000|2025-12-08 17:05:00|22694.4|22682.4|22694.8|22682.8|22697.1|22685.1|22692.3|22680.3|10
1765213510000|2025-12-08 17:05:10|22695.8|22683.8|22700.8|22688.8|22703.3|22691.3|22695.8|22683.8|12
1765213520000|2025-12-08 17:05:20|22700.7|22688.7|22700.8|22688.8|22701.9|22689.9|22700.7|22688.7|0
1765213530000|2025-12-08 17:05:30|22700.7|22688.7|22700.7|22688.7|22700.7|22688.7|22700.7|22688.7|0
1765213540000|2025-12-08 17:05:40|22701|22689|22700.8|22688.8|22703.3|22691.3|22700.7|22688.7|7
1765213560000|2025-12-08 17:06:00|22701.9|22689.9|22708.5|22696.5|22708.5|22696.5|22701.9|22689.9|3
1765213570000|2025-12-08 17:06:10|22709.8|22697.8|22713.7|22701.7|22714.4|22702.4|22709.8|22697.8|19
1765213580000|2025-12-08 17:06:20|22712.6|22700.6|22712.3|22700.3|22712.6|22700.6|22709|22697|3
1765213590000|2025-12-08 17:06:30|22712.6|22700.6|22711.2|22699.2|22713.7|22701.7|22711.2|22699.2|7
1765213600000|2025-12-08 17:06:40|22712.3|22700.3|22712.3|22700.3|22712.3|22700.3|22712.3|22700.3|0
1765213620000|2025-12-08 17:07:00|22713.5|22701.5|22716.9|22704.9|22718|22706|22713.5|22701.5|7
1765213630000|2025-12-08 17:07:10|22715.8|22703.8|22716.9|22704.9|22716.9|22704.9|22715.8|22703.8|1
1765213640000|2025-12-08 17:07:20|22711.9|22699.9|22710.8|22698.8|22711.9|22699.9|22710.8|22698.8|5
1765213650000|2025-12-08 17:07:30|22711.9|22699.9|22710.8|22698.8|22711.9|22699.9|22710.8|22698.8|1
1765213660000|2025-12-08 17:07:40|22711.9|22699.9|22714.4|22702.4|22715.7|22703.7|22711.9|22699.9|1
1765213670000|2025-12-08 17:07:50|22712.3|22700.3|22715.7|22703.7|22715.7|22703.7|22711.9|22699.9|4
1765213680000|2025-12-08 17:08:00|22715.8|22703.8|22709.4|22697.4|22716.9|22704.9|22709.3|22697.3|12
1765213690000|2025-12-08 17:08:10|22710.7|22698.7|22704.6|22692.6|22710.8|22698.8|22703.2|22691.2|21
1765213700000|2025-12-08 17:08:20|22706.9|22694.9|22709.4|22697.4|22709.4|22697.4|22706.9|22694.9|5
1765213720000|2025-12-08 17:08:40|22710.8|22698.8|22712.3|22700.3|22712.3|22700.3|22710.8|22698.8|8
1765213730000|2025-12-08 17:08:50|22712.1|22700.1|22715.8|22703.8|22715.8|22703.8|22712.1|22700.1|3
1765213740000|2025-12-08 17:09:00|22714.8|22702.8|22713.3|22701.3|22714.8|22702.8|22713.3|22701.3|0
1765213750000|2025-12-08 17:09:10|22714.4|22702.4|22715.8|22703.8|22715.8|22703.8|22714.4|22702.4|0
1765213760000|2025-12-08 17:09:20|22712.3|22700.3|22717.1|22705.1|22717.1|22705.1|22712.3|22700.3|2
1765213770000|2025-12-08 17:09:30|22718.3|22706.3|22718.3|22706.3|22718.3|22706.3|22718.3|22706.3|0
1765213780000|2025-12-08 17:09:40|22717.3|22705.3|22716.2|22704.2|22717.3|22705.3|22716.2|22704.2|1
1765213790000|2025-12-08 17:09:50|22716|22704|22717.1|22705.1|22717.1|22705.1|22716|22704|0
1765213800000|2025-12-08 17:10:00|22716|22704|22718.2|22706.2|22718.2|22706.2|22715.8|22703.8|1
1765213810000|2025-12-08 17:10:10|22715.7|22703.7|22710.8|22698.8|22717.1|22705.1|22710.8|22698.8|9
1765213820000|2025-12-08 17:10:20|22711.9|22699.9|22713.2|22701.2|22715.7|22703.7|22711.9|22699.9|13
1765213840000|2025-12-08 17:10:40|22714.4|22702.4|22714.4|22702.4|22714.4|22702.4|22714.4|22702.4|1
1765213850000|2025-12-08 17:10:50|22718|22706|22716.9|22704.9|22718|22706|22716.9|22704.9|2
1765213860000|2025-12-08 17:11:00|22716.6|22704.6|22716.9|22704.9|22718|22706|22715.5|22703.5|3
1765213870000|2025-12-08 17:11:10|22715.5|22703.5|22715.7|22703.7|22715.7|22703.7|22715.5|22703.5|2
1765213880000|2025-12-08 17:11:20|22715.5|22703.5|22715.7|22703.7|22715.7|22703.7|22715.5|22703.5|0
1765213890000|2025-12-08 17:11:30|22715.5|22703.5|22714.1|22702.1|22715.5|22703.5|22712.1|22700.1|3
1765213900000|2025-12-08 17:11:40|22715.3|22703.3|22715.3|22703.3|22715.3|22703.3|22715.3|22703.3|0
1765213910000|2025-12-08 17:11:50|22713.2|22701.2|22712.8|22700.8|22713.2|22701.2|22712.8|22700.8|2
1765213920000|2025-12-08 17:12:00|22715.5|22703.5|22715.5|22703.5|22715.5|22703.5|22715.3|22703.3|2
1765213930000|2025-12-08 17:12:10|22715.3|22703.3|22715.3|22703.3|22715.3|22703.3|22715.3|22703.3|0
1765213940000|2025-12-08 17:12:20|22715.5|22703.5|22711.6|22699.6|22715.5|22703.5|22711.6|22699.6|6
1765213950000|2025-12-08 17:12:30|22712.7|22700.7|22712.8|22700.8|22712.8|22700.8|22712.7|22700.7|0
1765213960000|2025-12-08 17:12:40|22713.2|22701.2|22721.3|22709.3|22721.3|22709.3|22713.2|22701.2|8
1765213970000|2025-12-08 17:12:50|22726.1|22714.1|22734.8|22722.8|22734.8|22722.8|22723.4|22711.4|11
1765213980000|2025-12-08 17:13:00|22735.9|22723.9|22735.2|22723.2|22736.3|22724.3|22735.2|22723.2|3
1765213990000|2025-12-08 17:13:10|22736.3|22724.3|22735|22723|22737.7|22725.7|22735|22723|9
1765214000000|2025-12-08 17:13:20|||||||||1
1765214010000|2025-12-08 17:13:30|22731.8|22719.8|22731.3|22719.3|22735|22723|22731.3|22719.3|8
1765214020000|2025-12-08 17:13:40|22732.5|22720.5|22731.3|22719.3|22732.5|22720.5|22731.3|22719.3|1
1765214030000|2025-12-08 17:13:50|22732.3|22720.3|22732.5|22720.5|22732.5|22720.5|22731.3|22719.3|1
1765214040000|2025-12-08 17:14:00|22732.3|22720.3|22732.5|22720.5|22732.5|22720.5|22731.3|22719.3|2
1765214060000|2025-12-08 17:14:20|22732.3|22720.3|22732.3|22720.3|22732.3|22720.3|22732.3|22720.3|0
1765214070000|2025-12-08 17:14:30|22727.8|22715.8|22730.2|22718.2|22730.2|22718.2|22727.5|22715.5|8
1765214080000|2025-12-08 17:14:40|22730|22718|22730|22718|22732.3|22720.3|22727.7|22715.7|5
1765214090000|2025-12-08 17:14:50|22731.3|22719.3|22732.5|22720.5|22732.5|22720.5|22731.3|22719.3|0
1765214100000|2025-12-08 17:15:00|22732.3|22720.3|22729.8|22717.8|22732.3|22720.3|22729.8|22717.8|2
1765214110000|2025-12-08 17:15:10|22730|22718|22730|22718|22730|22718|22730|22718|0
1765214120000|2025-12-08 17:15:20|22727.5|22715.5|22726.3|22714.3|22728.8|22716.8|22726.3|22714.3|2
1765214130000|2025-12-08 17:15:30|22726.4|22714.4|22728.8|22716.8|22728.8|22716.8|22726.4|22714.4|1
1765214140000|2025-12-08 17:15:40|22728.9|22716.9|22721.9|22709.9|22728.9|22716.9|22721.9|22709.9|11
1765214150000|2025-12-08 17:15:50|22722.1|22710.1|22721.9|22709.9|22722.1|22710.1|22721.9|22709.9|2
1765214160000|2025-12-08 17:16:00|22722.1|22710.1|22730.7|22718.7|22730.7|22718.7|22722.1|22710.1|11
1765214170000|2025-12-08 17:16:10|22730.8|22718.8|22730.8|22718.8|22730.8|22718.8|22730.8|22718.8|0
1765214180000|2025-12-08 17:16:20|22727.3|22715.3|22729.8|22717.8|22730.8|22718.8|22727.3|22715.3|3
1765214190000|2025-12-08 17:16:30|22728.5|22716.5|22729.6|22717.6|22729.6|22717.6|22728.3|22716.3|3
1765214200000|2025-12-08 17:16:40|22732.1|22720.1|22729.8|22717.8|22732.1|22720.1|22729.8|22717.8|6
1765214210000|2025-12-08 17:16:50|22727.3|22715.3|22732.8|22720.8|22735.2|22723.2|22727.3|22715.3|12
1765214230000|2025-12-08 17:17:10|22732.7|22720.7|22739.4|22727.4|22739.4|22727.4|22732.7|22720.7|2
1765214240000|2025-12-08 17:17:20|22739.1|22727.1|22733.3|22721.3|22739.1|22727.1|22733.3|22721.3|8
1765214250000|2025-12-08 17:17:30|22734.4|22722.4|22738.2|22726.2|22739.3|22727.3|22734.4|22722.4|11
1765214260000|2025-12-08 17:17:40|22739.3|22727.3|22739.3|22727.3|22739.3|22727.3|22739.3|22727.3|0
1765214270000|2025-12-08 17:17:50|22740.5|22728.5|22738.2|22726.2|22740.5|22728.5|22738.2|22726.2|3
1765214280000|2025-12-08 17:18:00|22738|22726|22738.2|22726.2|22738.2|22726.2|22736.9|22724.9|0
1765214290000|2025-12-08 17:18:10|22740.5|22728.5|22738.3|22726.3|22740.7|22728.7|22738.3|22726.3|8
1765214300000|2025-12-08 17:18:20|22740.5|22728.5|22741.8|22729.8|22741.8|22729.8|22740.5|22728.5|3
1765214310000|2025-12-08 17:18:30|22740.5|22728.5|22746.6|22734.6|22746.6|22734.6|22740.5|22728.5|9
1765214320000|2025-12-08 17:18:40|22753|22741|22751.6|22739.6|22755.2|22743.2|22749.1|22737.1|10
1765214330000|2025-12-08 17:18:50|22750.3|22738.3|22745.3|22733.3|22750.3|22738.3|22745.3|22733.3|9
1765214340000|2025-12-08 17:19:00|22746.4|22734.4|22742.8|22730.8|22746.4|22734.4|22742.8|22730.8|4
1765214350000|2025-12-08 17:19:10|22742.7|22730.7|22742.7|22730.7|22742.7|22730.7|22742.7|22730.7|0
1765214360000|2025-12-08 17:19:20|22742.8|22730.8|22741.6|22729.6|22743|22731|22741.6|22729.6|1
1765214370000|2025-12-08 17:19:30|22741.4|22729.4|22741.4|22729.4|22741.4|22729.4|22741.4|22729.4|2
1765214380000|2025-12-08 17:19:40|22737.7|22725.7|22741.6|22729.6|22741.6|22729.6|22737.7|22725.7|3
1765214390000|2025-12-08 17:19:50|22741.4|22729.4|22740.2|22728.2|22741.4|22729.4|22740.2|22728.2|1
1765214410000|2025-12-08 17:20:10|22740.5|22728.5|22745.5|22733.5|22746.6|22734.6|22740.5|22728.5|15
1765214420000|2025-12-08 17:20:20|22746.8|22734.8|22743|22731|22746.9|22734.9|22743|22731|4
1765214430000|2025-12-08 17:20:30|22743.5|22731.5|22751.9|22739.9|22751.9|22739.9|22743.5|22731.5|10
1765214440000|2025-12-08 17:20:40|22757.1|22745.1|22758.2|22746.2|22759.6|22747.6|22755.5|22743.5|7
1765214450000|2025-12-08 17:20:50|22757.1|22745.1|22751.9|22739.9|22757.1|22745.1|22751.9|22739.9|9
1765214460000|2025-12-08 17:21:00|22752.1|22740.1|22744.4|22732.4|22752.1|22740.1|22744.4|22732.4|7
1765214470000|2025-12-08 17:21:10|22742.1|22730.1|22743|22731|22744.3|22732.3|22740.7|22728.7|8
1765214480000|2025-12-08 17:21:20|22740.8|22728.8|22740.7|22728.7|22740.8|22728.8|22740.5|22728.5|6
1765214490000|2025-12-08 17:21:30|22740.5|22728.5|22736.9|22724.9|22740.5|22728.5|22736.9|22724.9|4
1765214510000|2025-12-08 17:21:50|22731|22719|22733.5|22721.5|22733.5|22721.5|22730.8|22718.8|9
1765214520000|2025-12-08 17:22:00|22733.3|22721.3|22725.8|22713.8|22733.3|22721.3|22725.8|22713.8|5
1765214530000|2025-12-08 17:22:10|22727.3|22715.3|22726|22714|22727.3|22715.3|22726|22714|3
1765214540000|2025-12-08 17:22:20|22729.3|22717.3|22733.5|22721.5|22733.5|22721.5|22729.3|22717.3|6
1765214550000|2025-12-08 17:22:30|22733.3|22721.3|22732.3|22720.3|22733.5|22721.5|22732.3|22720.3|1
1765214560000|2025-12-08 17:22:40|22731|22719|22731|22719|22731|22719|22731|22719|1
1765214570000|2025-12-08 17:22:50|22731.9|22719.9|22733.2|22721.2|22733.2|22721.2|22731.9|22719.9|11
1765214580000|2025-12-08 17:23:00|22734.3|22722.3|22731.4|22719.4|22734.3|22722.3|22730.5|22718.5|1
1765214590000|2025-12-08 17:23:10|22731.6|22719.6|22727.8|22715.8|22731.6|22719.6|22727.8|22715.8|2
1765214600000|2025-12-08 17:23:20|22727.7|22715.7|22725.5|22713.5|22727.7|22715.7|22725.5|22713.5|2
1765214610000|2025-12-08 17:23:30|22724.4|22712.4|22724.4|22712.4|22724.4|22712.4|22723.3|22711.3|6
1765214620000|2025-12-08 17:23:40|22723.2|22711.2|22722.8|22710.8|22725.5|22713.5|22722.8|22710.8|4
1765214630000|2025-12-08 17:23:50|22723.3|22711.3|22723.3|22711.3|22724.4|22712.4|22723.3|22711.3|1
1765214640000|2025-12-08 17:24:00|22723.2|22711.2|22715.5|22703.5|22723.2|22711.2|22714.4|22702.4|2
1765214650000|2025-12-08 17:24:10|22715.3|22703.3|22709.1|22697.1|22715.3|22703.3|22709.1|22697.1|7
1765214660000|2025-12-08 17:24:20|22706.8|22694.8|22705.3|22693.3|22706.8|22694.8|22701.4|22689.4|9
1765214670000|2025-12-08 17:24:30|22705.5|22693.5|22705.2|22693.2|22705.5|22693.5|22705.2|22693.2|3
1765214680000|2025-12-08 17:24:40|22704.1|22692.1|22712.7|22700.7|22713.9|22701.9|22704.1|22692.1|12
1765214690000|2025-12-08 17:24:50|22710.2|22698.2|22722.8|22710.8|22722.8|22710.8|22710.2|22698.2|15
1765214700000|2025-12-08 17:25:00|22721.8|22709.8|22718.9|22706.9|22722.8|22710.8|22718.9|22706.9|6
1765214710000|2025-12-08 17:25:10|22719.1|22707.1|22722.8|22710.8|22722.8|22710.8|22719.1|22707.1|3
1765214720000|2025-12-08 17:25:20|22725|22713|22715.3|22703.3|22725|22713|22715.3|22703.3|8
1765214730000|2025-12-08 17:25:30|22714.1|22702.1|22715.3|22703.3|22715.3|22703.3|22714.1|22702.1|1
1765214740000|2025-12-08 17:25:40|22712.8|22700.8|22715.3|22703.3|22716.6|22704.6|22712.8|22700.8|5
1765214750000|2025-12-08 17:25:50|22717.8|22705.8|22717.8|22705.8|22717.8|22705.8|22717.8|22705.8|1
1765214760000|2025-12-08 17:26:00|22719.1|22707.1|22722.8|22710.8|22722.8|22710.8|22718.9|22706.9|3
1765214770000|2025-12-08 17:26:10|22720.2|22708.2|22715.7|22703.7|22720.3|22708.3|22715.7|22703.7|5
1765214780000|2025-12-08 17:26:20|22714.1|22702.1|22714.1|22702.1|22714.1|22702.1|22714.1|22702.1|0
1765214790000|2025-12-08 17:26:30|22716.6|22704.6|22715.3|22703.3|22719.1|22707.1|22714.1|22702.1|7
1765214800000|2025-12-08 17:26:40|22715.2|22703.2|22715.2|22703.2|22715.2|22703.2|22714.1|22702.1|0
1765214810000|2025-12-08 17:26:50|22715.3|22703.3|22711.6|22699.6|22716.6|22704.6|22711.6|22699.6|8
1765214820000|2025-12-08 17:27:00|22710.3|22698.3|22710.2|22698.2|22710.3|22698.3|22710.2|22698.2|1
1765214830000|2025-12-08 17:27:10|22710.3|22698.3|22710.3|22698.3|22710.3|22698.3|22710.3|22698.3|0
1765214840000|2025-12-08 17:27:20|||||||||1
1765214850000|2025-12-08 17:27:30|||||||||1
1765214860000|2025-12-08 17:27:40|22710.5|22698.5|22710.5|22698.5|22710.5|22698.5|22710.5|22698.5|0
1765214870000|2025-12-08 17:27:50|22711.6|22699.6|22715.5|22703.5|22715.5|22703.5|22711.6|22699.6|6
1765214880000|2025-12-08 17:28:00|22715|22703|22712.8|22700.8|22715|22703|22711.6|22699.6|1
1765214900000|2025-12-08 17:28:20|||||||||1
1765214910000|2025-12-08 17:28:30|22714.3|22702.3|22714.1|22702.1|22714.3|22702.3|22714.1|22702.1|1
1765214920000|2025-12-08 17:28:40|22713|22701|22711.4|22699.4|22713|22701|22711.4|22699.4|4
1765214930000|2025-12-08 17:28:50|||||||||1
1765214940000|2025-12-08 17:29:00|22711.3|22699.3|22700.3|22688.3|22711.3|22699.3|22700.3|22688.3|6
1765214950000|2025-12-08 17:29:10|22700.5|22688.5|22701.8|22689.8|22701.8|22689.8|22700.5|22688.5|0
1765214960000|2025-12-08 17:29:20|22704.1|22692.1|22705.2|22693.2|22705.2|22693.2|22704.1|22692.1|2
1765214980000|2025-12-08 17:29:40|22687.7|22675.7|22687.5|22675.5|22687.7|22675.7|22684.8|22672.8|7
1765214990000|2025-12-08 17:29:50|22688.8|22676.8|22685|22673|22688.8|22676.8|22685|22673|5
1765215000000|2025-12-08 17:30:00|22685.2|22673.2|22685.3|22673.3|22686.4|22674.4|22682.8|22670.8|12
1765215010000|2025-12-08 17:30:10|22685|22673|22685.7|22673.7|22686.6|22674.6|22681.8|22669.8|33
1765215020000|2025-12-08 17:30:20|22685.3|22673.3|22681.6|22669.6|22685.3|22673.3|22681.6|22669.6|9
1765215030000|2025-12-08 17:30:30|22682.7|22670.7|22685.3|22673.3|22685.3|22673.3|22680.2|22668.2|9
1765215040000|2025-12-08 17:30:40|22661.9|22649.9|22659.8|22647.8|22663.5|22651.5|22659.8|22647.8|10
1765215050000|2025-12-08 17:30:50|22659.6|22647.6|22656|22644|22659.6|22647.6|22654.8|22642.8|6
1765215060000|2025-12-08 17:31:00|22652.4|22640.4|22651.2|22639.2|22652.4|22640.4|22644|22632|23
1765215070000|2025-12-08 17:31:10|22650.3|22638.3|22651|22639|22655.8|22643.8|22650.1|22638.1|25
1765215080000|2025-12-08 17:31:20|22650.8|22638.8|22648.3|22636.3|22652.3|22640.3|22646.2|22634.2|24
1765215090000|2025-12-08 17:31:30|22648.5|22636.5|22646|22634|22648.5|22636.5|22641|22629|6
1765215100000|2025-12-08 17:31:40|22644.8|22632.8|22644.8|22632.8|22645.8|22633.8|22644.8|22632.8|0
1765215110000|2025-12-08 17:31:50|22645.1|22633.1|22648.5|22636.5|22648.8|22636.8|22645.1|22633.1|7
1765215120000|2025-12-08 17:32:00|22655.5|22643.5|22660.3|22648.3|22660.3|22648.3|22655.5|22643.5|4
1765215130000|2025-12-08 17:32:10|22660.2|22648.2|22666.8|22654.8|22666.8|22654.8|22660.2|22648.2|2
1765215140000|2025-12-08 17:32:20|22668|22656|22670.3|22658.3|22671.9|22659.9|22664.8|22652.8|10
1765215150000|2025-12-08 17:32:30|22669.1|22657.1|22675.2|22663.2|22675.2|22663.2|22669.1|22657.1|7
1765215160000|2025-12-08 17:32:40|22675.5|22663.5|22682.8|22670.8|22683.9|22671.9|22675.3|22663.3|5
1765215170000|2025-12-08 17:32:50|22680.3|22668.3|22682.7|22670.7|22685.2|22673.2|22680.3|22668.3|2
1765215180000|2025-12-08 17:33:00|22682.8|22670.8|22689.1|22677.1|22689.1|22677.1|22682.8|22670.8|5
1765215190000|2025-12-08 17:33:10|22682.8|22670.8|22683|22671|22683|22671|22680.3|22668.3|7
1765215200000|2025-12-08 17:33:20|22684.1|22672.1|22673.3|22661.3|22684.1|22672.1|22673.3|22661.3|14
1765215210000|2025-12-08 17:33:30|22673.2|22661.2|22676.9|22664.9|22676.9|22664.9|22673.2|22661.2|0
1765215220000|2025-12-08 17:33:40|22677.3|22665.3|22680.7|22668.7|22681.9|22669.9|22677.3|22665.3|6
1765215230000|2025-12-08 17:33:50|22678.2|22666.2|22675.7|22663.7|22678.2|22666.2|22675.7|22663.7|1
1765215240000|2025-12-08 17:34:00|22674.6|22662.6|22674.4|22662.4|22674.6|22662.6|22674.4|22662.4|1
1765215250000|2025-12-08 17:34:10|22675.7|22663.7|22675.7|22663.7|22675.7|22663.7|22675.7|22663.7|0
1765215260000|2025-12-08 17:34:20|22676|22664|22677.1|22665.1|22677.1|22665.1|22676|22664|3
1765215270000|2025-12-08 17:34:30|22675.7|22663.7|22680.5|22668.5|22680.5|22668.5|22675.7|22663.7|3
1765215280000|2025-12-08 17:34:40|22681.9|22669.9|22680.5|22668.5|22683|22671|22680.5|22668.5|0
1765215290000|2025-12-08 17:34:50|22680.7|22668.7|22681.6|22669.6|22681.9|22669.9|22677.1|22665.1|16
1765215300000|2025-12-08 17:35:00|22680.5|22668.5|22675.3|22663.3|22680.5|22668.5|22675.3|22663.3|5
1765215310000|2025-12-08 17:35:10|22687.9|22667.9|22687.5|22675.5|22687.9|22675.5|22685|22667.9|36
1765215320000|2025-12-08 17:35:20|22687.7|22675.7|22686.1|22674.1|22687.7|22675.7|22682.5|22670.5|8
1765215330000|2025-12-08 17:35:30|22685|22673|22683.8|22671.8|22685|22673|22683.8|22671.8|0
1765215340000|2025-12-08 17:35:40|22683.9|22671.9|22678.8|22666.8|22683.9|22671.9|22678.8|22666.8|13
1765215350000|2025-12-08 17:35:50|22681.3|22669.3|22679.8|22667.8|22681.3|22669.3|22679.8|22667.8|2
1765215360000|2025-12-08 17:36:00|22681.1|22669.1|22682.7|22670.7|22683.8|22671.8|22680|22668|1
1765215370000|2025-12-08 17:36:10|22682.5|22670.5|22682.5|22670.5|22682.5|22670.5|22682.5|22670.5|6
1765215380000|2025-12-08 17:36:20|22682.8|22670.8|22688.8|22676.8|22690|22678|22682.8|22670.8|2
1765215390000|2025-12-08 17:36:30|22688.6|22676.6|22688.6|22676.6|22688.6|22676.6|22688.6|22676.6|0
1765215400000|2025-12-08 17:36:40|22695|22683|22692.3|22680.3|22695|22683|22690.9|22678.9|7
1765215410000|2025-12-08 17:36:50|22692.2|22680.2|22692.2|22680.2|22692.2|22680.2|22690.9|22678.9|0
1765215420000|2025-12-08 17:37:00|22690.9|22678.9|22687.3|22675.3|22693.4|22681.4|22687.2|22675.2|4
1765215430000|2025-12-08 17:37:10|22688.6|22676.6|22692.2|22680.2|22692.2|22680.2|22688.6|22676.6|0
1765215440000|2025-12-08 17:37:20|22693.4|22681.4|22694.7|22682.7|22694.7|22682.7|22693.4|22681.4|0
1765215460000|2025-12-08 17:37:40|22694.8|22682.8|22692|22680|22694.8|22682.8|22690.9|22678.9|2
1765215470000|2025-12-08 17:37:50|||||||||1
1765215480000|2025-12-08 17:38:00|22692.2|22680.2|22688.6|22676.6|22694.7|22682.7|22688.6|22676.6|6
1765215490000|2025-12-08 17:38:10|22688.4|22676.4|22689.7|22677.7|22690.6|22678.6|22688.4|22676.4|57
1765215500000|2025-12-08 17:38:20|22689.5|22677.5|22679.7|22667.7|22689.5|22677.5|22679.7|22667.7|3
1765215510000|2025-12-08 17:38:30|22680.9|22668.9|22682|22670|22682|22670|22679.7|22667.7|0
1765215520000|2025-12-08 17:38:40|22679.5|22667.5|22679.5|22667.5|22679.5|22667.5|22677.3|22665.3|1
1765215530000|2025-12-08 17:38:50|22677.2|22665.2|22674.7|22662.7|22677.2|22665.2|22674.5|22662.5|2
1765215540000|2025-12-08 17:39:00|22674.5|22662.5|22674.8|22662.8|22674.8|22662.8|22673.4|22661.4|3
1765215550000|2025-12-08 17:39:10|22674.7|22662.7|22671.8|22659.8|22674.7|22662.7|22671.8|22659.8|11
1765215560000|2025-12-08 17:39:20|22672.9|22660.9|22674.2|22662.2|22674.3|22662.3|22672.9|22660.9|4
1765215570000|2025-12-08 17:39:30|22675.6|22663.6|22676.8|22664.8|22676.8|22664.8|22675.6|22663.6|0
1765215580000|2025-12-08 17:39:40|22676.7|22664.7|22669.2|22657.2|22676.7|22664.7|22669.2|22657.2|6
1765215590000|2025-12-08 17:39:50|22668.1|22656.1|22669.2|22657.2|22669.2|22657.2|22668.1|22656.1|0
1765215600000|2025-12-08 17:40:00|22667|22655|22671.3|22659.3|22671.3|22659.3|22666.8|22654.8|6
1765215610000|2025-12-08 17:40:10|22671.2|22659.2|22671.3|22659.3|22671.3|22659.3|22671.2|22659.2|2
1765215620000|2025-12-08 17:40:20|22673.8|22661.8|22667.8|22655.8|22674|22662|22666.8|22654.8|5
1765215630000|2025-12-08 17:40:30|22667.6|22655.6|22666.7|22654.7|22667.8|22655.8|22666.5|22654.5|0
1765215640000|2025-12-08 17:40:40|22666.3|22654.3|22666.3|22654.3|22666.3|22654.3|22666.3|22654.3|0
1765215650000|2025-12-08 17:40:50|22664.2|22652.2|22664.2|22652.2|22664.2|22652.2|22664.2|22652.2|4
1765215660000|2025-12-08 17:41:00|22666.5|22654.5|22671.5|22659.5|22672.6|22660.6|22665.4|22653.4|7
1765215670000|2025-12-08 17:41:10|22670.3|22658.3|22670.3|22658.3|22670.3|22658.3|22670.3|22658.3|0
1765215680000|2025-12-08 17:41:20|22671.5|22659.5|22665.6|22653.6|22671.5|22659.5|22664.3|22652.3|15
1765215690000|2025-12-08 17:41:30|22665.4|22653.4|22663.1|22651.1|22666.8|22654.8|22663.1|22651.1|6
1765215700000|2025-12-08 17:41:40|22662.9|22650.9|22665.4|22653.4|22665.4|22653.4|22662|22650|5
1765215710000|2025-12-08 17:41:50|22664.3|22652.3|22663.1|22651.1|22665.6|22653.6|22663.1|22651.1|3
1765215720000|2025-12-08 17:42:00|22663.4|22651.4|22656.5|22644.5|22668.1|22656.1|22654|22642|18
1765215730000|2025-12-08 17:42:10|22656.7|22644.7|22662.8|22650.8|22662.9|22650.9|22656.7|22644.7|2
1765215750000|2025-12-08 17:42:30|22661.5|22649.5|22665.4|22653.4|22665.4|22653.4|22661.5|22649.5|1
1765215760000|2025-12-08 17:42:40|22665.3|22653.3|22664|22652|22665.3|22653.3|22664|22652|0
1765215770000|2025-12-08 17:42:50|22654|22642|22654|22642|22655.4|22643.4|22654|22642|6
1765215780000|2025-12-08 17:43:00|22655.1|22643.1|22659|22647|22659.2|22647.2|22655.1|22643.1|7
1765215790000|2025-12-08 17:43:10|22657.9|22645.9|22656.8|22644.8|22657.9|22645.9|22656.8|22644.8|0
1765215800000|2025-12-08 17:43:20|22656.7|22644.7|22655.6|22643.6|22656.7|22644.7|22655.3|22643.3|8
1765215810000|2025-12-08 17:43:30|22653.1|22641.1|22651.5|22639.5|22653.1|22641.1|22649.5|22637.5|4
1765215820000|2025-12-08 17:43:40|22651.7|22639.7|22651.7|22639.7|22651.7|22639.7|22650.6|22638.6|0
1765215830000|2025-12-08 17:43:50|22650.6|22638.6|22653.8|22641.8|22653.8|22641.8|22649.3|22637.3|6
1765215840000|2025-12-08 17:44:00|22654|22642|22652.6|22640.6|22654|22642|22651.7|22639.7|5
1765215850000|2025-12-08 17:44:10|22652.8|22640.8|22651.5|22639.5|22652.8|22640.8|22650.3|22638.3|1
1765215860000|2025-12-08 17:44:20|22650.3|22638.3|22641.7|22629.7|22650.3|22638.3|22641.7|22629.7|18
1765215870000|2025-12-08 17:44:30|22642.8|22630.8|22644|22632|22645.3|22633.3|22642.8|22630.8|0
1765215880000|2025-12-08 17:44:40|22644.3|22632.3|22646.7|22634.7|22651.7|22639.7|22644.3|22632.3|5
1765215900000|2025-12-08 17:45:00|22647.8|22635.8|22645.6|22633.6|22647.8|22635.8|22645.3|22633.3|5
1765215910000|2025-12-08 17:45:10|22646.7|22634.7|22645.4|22633.4|22646.7|22634.7|22645.4|22633.4|0
1765215920000|2025-12-08 17:45:20|22645.1|22633.1|22642.8|22630.8|22645.1|22633.1|22640.6|22628.6|4
1765215930000|2025-12-08 17:45:30|22641.7|22629.7|22626.5|22614.5|22644.2|22632.2|22626.5|22614.5|8
1765215940000|2025-12-08 17:45:40|22625.4|22613.4|22623.8|22611.8|22625.4|22613.4|22622.8|22610.8|1
1765215950000|2025-12-08 17:45:50|22619|22607|22619|22607|22620.1|22608.1|22619|22607|6
1765215960000|2025-12-08 17:46:00|22619.2|22607.2|22614.3|22602.3|22622.9|22610.9|22614.3|22602.3|26
1765215970000|2025-12-08 17:46:10|22614.2|22602.2|22610.4|22598.4|22614.2|22602.2|22608.1|22596.1|10
1765215980000|2025-12-08 17:46:20|22608.1|22596.1|22609.3|22597.3|22609.3|22597.3|22608.1|22596.1|6
1765215990000|2025-12-08 17:46:30|22609.5|22597.5|22609.5|22597.5|22609.5|22597.5|22609.5|22597.5|3
1765216000000|2025-12-08 17:46:40|22608.4|22596.4|22609.5|22597.5|22610.6|22598.6|22608.4|22596.4|1
1765216010000|2025-12-08 17:46:50|22608.4|22596.4|22610.9|22598.9|22610.9|22598.9|22606.1|22594.1|26
1765216020000|2025-12-08 17:47:00|22609.8|22597.8|22601.4|22589.4|22609.8|22597.8|22601.4|22589.4|17
1765216030000|2025-12-08 17:47:10|22602.7|22590.7|22602.7|22590.7|22602.7|22590.7|22601.4|22589.4|6
1765216040000|2025-12-08 17:47:20|22603.8|22591.8|22598.8|22586.8|22603.8|22591.8|22595.9|22583.9|14
1765216050000|2025-12-08 17:47:30|22594.4|22582.4|22593.6|22581.6|22596.3|22584.3|22593.6|22581.6|24
1765216060000|2025-12-08 17:47:40|22592.5|22580.5|22595|22583|22595.9|22583.9|22592.3|22580.3|12
1765216070000|2025-12-08 17:47:50|22596.3|22584.3|22598.8|22586.8|22598.8|22586.8|22596.3|22584.3|3
1765216080000|2025-12-08 17:48:00|22593.6|22581.6|22592.8|22580.8|22593.6|22581.6|22591.6|22579.6|17
1765216090000|2025-12-08 17:48:10|22593|22581|22593.2|22581.2|22594.4|22582.4|22590.8|22578.8|3
1765216100000|2025-12-08 17:48:20|22593.3|22581.3|22598.2|22586.2|22598.3|22586.3|22589.4|22577.4|9
1765216110000|2025-12-08 17:48:30|22598|22586|22588.2|22576.2|22598|22586|22588.2|22576.2|19
1765216120000|2025-12-08 17:48:40|22588.5|22576.5|22598.2|22586.2|22599.4|22587.4|22588.5|22576.5|24
1765216130000|2025-12-08 17:48:50|22600.7|22588.7|22596.9|22584.9|22600.7|22588.7|22596.9|22584.9|7
1765216140000|2025-12-08 17:49:00|22596.6|22584.6|22596.6|22584.6|22596.8|22584.8|22596.6|22584.6|1
1765216150000|2025-12-08 17:49:10|22596.4|22584.4|22601.6|22589.6|22601.6|22589.6|22596.4|22584.4|42
1765216160000|2025-12-08 17:49:20|22600.3|22588.3|22599.1|22587.1|22601.6|22589.6|22597.8|22585.8|4
1765216170000|2025-12-08 17:49:30|22597.8|22585.8|22597.8|22585.8|22598.9|22586.9|22596.4|22584.4|9
1765216180000|2025-12-08 17:49:40|22599.1|22587.1|22599.1|22587.1|22599.1|22587.1|22599.1|22587.1|0
1765216190000|2025-12-08 17:49:50|22597.8|22585.8|22596.6|22584.6|22597.8|22585.8|22596.6|22584.6|46
1765216200000|2025-12-08 17:50:00|22590.5|22578.5|22594.1|22582.1|22594.1|22582.1|22590.5|22578.5|5
1765216210000|2025-12-08 17:50:10|22591.8|22579.8|22581.9|22569.9|22591.8|22579.8|22581.9|22569.9|5
1765216220000|2025-12-08 17:50:20|22581.4|22569.4|22578.8|22566.8|22581.4|22569.4|22578.6|22566.6|24
1765216230000|2025-12-08 17:50:30|22578.9|22566.9|22580.2|22568.2|22580.2|22568.2|22578.9|22566.9|3
1765216240000|2025-12-08 17:50:40|22580.3|22568.3|22582.8|22570.8|22582.8|22570.8|22580.3|22568.3|2
1765216250000|2025-12-08 17:50:50|22576.6|22564.6|22573.8|22561.8|22583.9|22571.9|22573.8|22561.8|36
1765216260000|2025-12-08 17:51:00|22578.9|22566.9|22579.1|22567.1|22579.1|22567.1|22576.8|22564.8|42
1765216270000|2025-12-08 17:51:10|22579.4|22567.4|22578|22566|22579.4|22567.4|22578|22566|6
1765216280000|2025-12-08 17:51:20|22579.1|22567.1|22578.9|22566.9|22579.1|22567.1|22575.8|22563.8|6
1765216290000|2025-12-08 17:51:30|22579.1|22567.1|22580.3|22568.3|22580.3|22568.3|22579.1|22567.1|3
1765216300000|2025-12-08 17:51:40|22586.6|22574.6|22593|22581|22595.3|22583.3|22586.6|22574.6|27
1765216310000|2025-12-08 17:51:50|22595.3|22583.3|22597.8|22585.8|22600.3|22588.3|22595.3|22583.3|5
1765216320000|2025-12-08 17:52:00|22598|22586|22596.4|22584.4|22600.2|22588.2|22595.2|22583.2|2
1765216330000|2025-12-08 17:52:10|22596.6|22584.6|22597.5|22585.5|22597.5|22585.5|22595|22583|3
1765216340000|2025-12-08 17:52:20|22597.7|22585.7|22598.9|22586.9|22598.9|22586.9|22597.7|22585.7|1
1765216350000|2025-12-08 17:52:30|22600.2|22588.2|22600|22588|22601.1|22589.1|22600|22588|1
1765216360000|2025-12-08 17:52:40|22600.2|22588.2|22604.8|22592.8|22604.8|22592.8|22600|22588|6
1765216370000|2025-12-08 17:52:50|22605|22593|22605|22593|22605|22593|22605|22593|4
1765216380000|2025-12-08 17:53:00|22606.2|22594.2|22607.3|22595.3|22609.8|22597.8|22606.2|22594.2|17
1765216390000|2025-12-08 17:53:10|22608.4|22596.4|22607.2|22595.2|22610.9|22598.9|22604.7|22592.7|6
1765216400000|2025-12-08 17:53:20|22610.9|22598.9|22607|22595|22610.9|22598.9|22607|22595|4
1765216410000|2025-12-08 17:53:30|22606.1|22594.1|22599.8|22587.8|22607.2|22595.2|22598.6|22586.6|21
1765216420000|2025-12-08 17:53:40|22599.7|22587.7|22602.5|22590.5|22602.5|22590.5|22599.7|22587.7|1
1765216430000|2025-12-08 17:53:50|22603.7|22591.7|22606.1|22594.1|22606.2|22594.2|22602.5|22590.5|1
1765216440000|2025-12-08 17:54:00|22603.6|22591.6|22605.9|22593.9|22605.9|22593.9|22603.6|22591.6|5
1765216450000|2025-12-08 17:54:10|22610.7|22598.7|22606.8|22594.8|22610.9|22598.9|22606.8|22594.8|10
1765216460000|2025-12-08 17:54:20|22606.7|22594.7|22603.4|22591.4|22606.7|22594.7|22603.2|22591.2|7
1765216470000|2025-12-08 17:54:30|22604.5|22592.5|22602.2|22590.2|22605.6|22593.6|22602|22590|6
1765216480000|2025-12-08 17:54:40|22602|22590|22595.6|22583.6|22602|22590|22595.6|22583.6|12
1765216490000|2025-12-08 17:54:50|22595.9|22583.9|22599.5|22587.5|22601.7|22589.7|22595.9|22583.9|5
1765216500000|2025-12-08 17:55:00|22600.6|22588.6|22603.1|22591.1|22603.1|22591.1|22600.6|22588.6|3
1765216510000|2025-12-08 17:55:10|22604.2|22592.2|22608.1|22596.1|22608.1|22596.1|22604.2|22592.2|8
1765216520000|2025-12-08 17:55:20|22609.5|22597.5|22616.7|22604.7|22616.8|22604.8|22609.5|22597.5|5
1765216530000|2025-12-08 17:55:30|22616.8|22604.8|22619.3|22607.3|22620.6|22608.6|22616.8|22604.8|8
1765216540000|2025-12-08 17:55:40|22620.4|22608.4|22629.5|22617.5|22629.5|22617.5|22620.4|22608.4|4
1765216550000|2025-12-08 17:55:50|22629.3|22617.3|22636.8|22624.8|22636.8|22624.8|22629.3|22617.3|5
1765216560000|2025-12-08 17:56:00|22636.7|22624.7|22637.9|22625.9|22639.3|22627.3|22636.7|22624.7|5
1765216570000|2025-12-08 17:56:10|22639.3|22627.3|22631.5|22619.5|22641.7|22629.7|22631.5|22619.5|9
1765216580000|2025-12-08 17:56:20|22632.6|22620.6|22635.2|22623.2|22635.2|22623.2|22631.5|22619.5|5
1765216590000|2025-12-08 17:56:30|22634.2|22622.2|22639|22627|22639|22627|22634|22622|5
1765216600000|2025-12-08 17:56:40|22639.3|22627.3|22639|22627|22642.7|22630.7|22639|22627|2
1765216610000|2025-12-08 17:56:50|22639.2|22627.2|22639.2|22627.2|22640.4|22628.4|22635.2|22623.2|8
1765216620000|2025-12-08 17:57:00|22640.2|22628.2|22634.2|22622.2|22641.3|22629.3|22634.2|22622.2|1
1765216630000|2025-12-08 17:57:10|||||||||2
1765216640000|2025-12-08 17:57:20|22635.2|22623.2|22639.9|22627.9|22639.9|22627.9|22635.2|22623.2|4
1765216650000|2025-12-08 17:57:30|22644.6|22632.6|22648.7|22636.7|22648.7|22636.7|22643.7|22631.7|15
1765216660000|2025-12-08 17:57:40|22648.8|22636.8|22648.7|22636.7|22652.4|22640.4|22648.5|22636.5|6
1765216670000|2025-12-08 17:57:50|22649.7|22637.7|22656.3|22644.3|22656.3|22644.3|22647.4|22635.4|4
1765216680000|2025-12-08 17:58:00|22654|22642|22660.2|22648.2|22660.2|22648.2|22654|22642|4
1765216690000|2025-12-08 17:58:10|22664|22652|22661.5|22649.5|22664|22652|22661.5|22649.5|5
1765216700000|2025-12-08 17:58:20|22664.2|22652.2|22666.5|22654.5|22670.2|22658.2|22664.2|22652.2|8
1765216710000|2025-12-08 17:58:30|22666.3|22654.3|22668.2|22656.2|22668.2|22656.2|22664.2|22652.2|5
1765216720000|2025-12-08 17:58:40|22669|22657|22669.3|22657.3|22670.4|22658.4|22669|22657|0
1765216730000|2025-12-08 17:58:50|22669.2|22657.2|22664.3|22652.3|22669.2|22657.2|22664.3|22652.3|3
1765216740000|2025-12-08 17:59:00|22665.6|22653.6|22664.3|22652.3|22665.6|22653.6|22664.3|22652.3|2
1765216750000|2025-12-08 17:59:10|22663.2|22651.2|22666.8|22654.8|22666.8|22654.8|22663.2|22651.2|2
1765216760000|2025-12-08 17:59:20|22660.3|22648.3|22658.4|22646.4|22660.3|22648.3|22658.4|22646.4|4
1765216770000|2025-12-08 17:59:30|22658.7|22646.7|22662.2|22650.2|22662.2|22650.2|22658.7|22646.7|4
1765216780000|2025-12-08 17:59:40|22661.1|22649.1|22660.9|22648.9|22661.1|22649.1|22660.9|22648.9|1
1765216790000|2025-12-08 17:59:50|22662.3|22650.3|22667.2|22655.2|22667.2|22655.2|22662.3|22650.3|3
1765216800000|2025-12-08 18:00:00|22664.7|22652.7|22662.2|22650.2|22664.7|22652.7|22662.2|22650.2|10
1765216810000|2025-12-08 18:00:10|22659.7|22647.7|22659.7|22647.7|22660.9|22648.9|22659.7|22647.7|3
1765216820000|2025-12-08 18:00:20|||||||||1
1765216830000|2025-12-08 18:00:30|22654.8|22642.8|22654.7|22642.7|22655.9|22643.9|22652.2|22640.2|7
1765216840000|2025-12-08 18:00:40|22651.1|22639.1|22648.7|22636.7|22651.2|22639.2|22648.7|22636.7|8
1765216850000|2025-12-08 18:00:50|22645|22633|22651.2|22639.2|22651.2|22639.2|22645|22633|8
1765216860000|2025-12-08 18:01:00|22649.1|22637.1|22651.2|22639.2|22651.2|22639.2|22646.6|22634.6|6
1765216870000|2025-12-08 18:01:10|22655|22643|22653.7|22641.7|22655|22643|22653.7|22641.7|4
1765216880000|2025-12-08 18:01:20|22651.6|22639.6|22655.2|22643.2|22655.2|22643.2|22651.6|22639.6|8
1765216890000|2025-12-08 18:01:30|22654.1|22642.1|22652.8|22640.8|22654.1|22642.1|22652.8|22640.8|2
1765216900000|2025-12-08 18:01:40|22652.7|22640.7|22653.6|22641.6|22654.1|22642.1|22652.7|22640.7|16
1765216920000|2025-12-08 18:02:00|22652.2|22640.2|22665|22653|22665.3|22653.3|22652.2|22640.2|14
1765216930000|2025-12-08 18:02:10|22665.2|22653.2|22666.4|22654.4|22666.4|22654.4|22665|22653|7
1765216940000|2025-12-08 18:02:20|22670|22658|22670|22658|22670|22658|22670|22658|3
1765216950000|2025-12-08 18:02:30|22670.2|22658.2|22665.7|22653.7|22670.5|22658.5|22664.4|22652.4|11
1765216960000|2025-12-08 18:02:40|22665.8|22653.8|22663.2|22651.2|22665.8|22653.8|22660.8|22648.8|9
1765216970000|2025-12-08 18:02:50|22664.2|22652.2|22661.9|22649.9|22664.4|22652.4|22661.9|22649.9|13
1765216980000|2025-12-08 18:03:00|22658.2|22646.2|22655.7|22643.7|22658.2|22646.2|22655.7|22643.7|8
1765216990000|2025-12-08 18:03:10|22655.8|22643.8|22651.9|22639.9|22655.8|22643.8|22648.2|22636.2|5
1765217000000|2025-12-08 18:03:20|22650.8|22638.8|22650.8|22638.8|22652.1|22640.1|22649.6|22637.6|8
1765217010000|2025-12-08 18:03:30|22649.6|22637.6|22649.6|22637.6|22649.6|22637.6|22649.6|22637.6|0
1765217030000|2025-12-08 18:03:50|22650.7|22638.7|22641.5|22629.5|22650.7|22638.7|22641.3|22629.3|22
1765217040000|2025-12-08 18:04:00|22642.6|22630.6|22642.6|22630.6|22642.6|22630.6|22641.5|22629.5|3
1765217050000|2025-12-08 18:04:10|22642.7|22630.7|22641.3|22629.3|22643.8|22631.8|22640.4|22628.4|4
1765217060000|2025-12-08 18:04:20|22641.2|22629.2|22636.3|22624.3|22641.2|22629.2|22636.3|22624.3|0
1765217070000|2025-12-08 18:04:30|22637.4|22625.4|22639|22627|22639|22627|22637.4|22625.4|0
1765217080000|2025-12-08 18:04:40|22638.7|22626.7|22637.6|22625.6|22638.7|22626.7|22637.6|22625.6|0
1765217090000|2025-12-08 18:04:50|22638.7|22626.7|22638.7|22626.7|22638.7|22626.7|22638.7|22626.7|5
1765217100000|2025-12-08 18:05:00|||||||||3
1765217110000|2025-12-08 18:05:10|22637.2|22625.2|22643.5|22631.5|22643.5|22631.5|22637.2|22625.2|3
1765217120000|2025-12-08 18:05:20|22643.7|22631.7|22641|22629|22643.7|22631.7|22641|22629|5
1765217130000|2025-12-08 18:05:30|22641.2|22629.2|22642.2|22630.2|22642.2|22630.2|22641|22629|7
1765217140000|2025-12-08 18:05:40|22643.7|22631.7|22642.2|22630.2|22643.7|22631.7|22642.2|22630.2|3
1765217150000|2025-12-08 18:05:50|22644.7|22632.7|22649.7|22637.7|22651.2|22639.2|22644.7|22632.7|5
1765217160000|2025-12-08 18:06:00|22648.5|22636.5|22643.5|22631.5|22649.6|22637.6|22643.5|22631.5|6
1765217170000|2025-12-08 18:06:10|22644.7|22632.7|22644.7|22632.7|22644.7|22632.7|22643.5|22631.5|2
1765217180000|2025-12-08 18:06:20|22647.2|22635.2|22647.2|22635.2|22647.2|22635.2|22647.2|22635.2|2
1765217190000|2025-12-08 18:06:30|22644.7|22632.7|22646|22634|22646|22634|22643.5|22631.5|8
1765217200000|2025-12-08 18:06:40|22644.7|22632.7|22641|22629|22644.7|22632.7|22633|22621|29
1765217210000|2025-12-08 18:06:50|22640.8|22628.8|22641|22629|22641|22629|22640.8|22628.8|2
1765217220000|2025-12-08 18:07:00|22639.9|22627.9|22634.9|22622.9|22639.9|22627.9|22634.9|22622.9|5
1765217230000|2025-12-08 18:07:10|22636|22624|22638.7|22626.7|22638.7|22626.7|22636|22624|1
1765217240000|2025-12-08 18:07:20|22639.9|22627.9|22643.5|22631.5|22643.5|22631.5|22639.9|22627.9|2
1765217250000|2025-12-08 18:07:30|22643.8|22631.8|22646|22634|22646|22634|22643.5|22631.5|3
1765217260000|2025-12-08 18:07:40|22647.1|22635.1|22644.9|22632.9|22647.7|22635.7|22644.9|22632.9|12
1765217270000|2025-12-08 18:07:50|22646|22634|22642.6|22630.6|22646|22634|22642.6|22630.6|2
1765217280000|2025-12-08 18:08:00|22644.2|22632.2|22646.5|22634.5|22646.5|22634.5|22644.2|22632.2|29
1765217290000|2025-12-08 18:08:10|22649|22637|22648.8|22636.8|22649|22637|22648.8|22636.8|3
1765217300000|2025-12-08 18:08:20|22649|22637|22647.9|22635.9|22649.3|22637.3|22647.9|22635.9|2
1765217310000|2025-12-08 18:08:30|22646.8|22634.8|22649.7|22637.7|22651.8|22639.8|22645.4|22633.4|6
1765217320000|2025-12-08 18:08:40|22649.3|22637.3|22649.3|22637.3|22649.3|22637.3|22649.3|22637.3|0
1765217330000|2025-12-08 18:08:50|22651.8|22639.8|22651.8|22639.8|22651.8|22639.8|22651.8|22639.8|1
1765217340000|2025-12-08 18:09:00|22652.9|22640.9|22652.9|22640.9|22652.9|22640.9|22652.9|22640.9|0
1765217350000|2025-12-08 18:09:10|||||||||4
1765217360000|2025-12-08 18:09:20|22652.7|22640.7|22656.8|22644.8|22656.8|22644.8|22652.7|22640.7|10
1765217370000|2025-12-08 18:09:30|22656.7|22644.7|22654.3|22642.3|22656.7|22644.7|22654.3|22642.3|6
1765217390000|2025-12-08 18:09:50|22655.4|22643.4|22651.7|22639.7|22655.4|22643.4|22651.7|22639.7|5
1765217400000|2025-12-08 18:10:00|22650.6|22638.6|22649.2|22637.2|22651.5|22639.5|22649.2|22637.2|3
1765217420000|2025-12-08 18:10:20|22650.2|22638.2|22656.3|22644.3|22657.1|22645.1|22650.2|22638.2|16
1765217440000|2025-12-08 18:10:40|22656|22644|22653.7|22641.7|22656|22644|22652.4|22640.4|4
1765217450000|2025-12-08 18:10:50|22653.5|22641.5|22652.4|22640.4|22653.5|22641.5|22652.4|22640.4|1
1765217460000|2025-12-08 18:11:00|22652.6|22640.6|22656.3|22644.3|22656.5|22644.5|22652.6|22640.6|10
1765217470000|2025-12-08 18:11:10|22657.6|22645.6|22662.4|22650.4|22662.4|22650.4|22657.6|22645.6|19
1765217480000|2025-12-08 18:11:20|22661.3|22649.3|22662.4|22650.4|22662.4|22650.4|22661.2|22649.2|1
1765217490000|2025-12-08 18:11:30|22661.2|22649.2|22661.2|22649.2|22661.2|22649.2|22661.2|22649.2|7
1765217500000|2025-12-08 18:11:40|22661|22649|22662.4|22650.4|22662.4|22650.4|22660.8|22648.8|5
1765217510000|2025-12-08 18:11:50|22671|22659|22670.7|22658.7|22671|22659|22669.7|22657.7|3
1765217520000|2025-12-08 18:12:00|22671|22659|22673.5|22661.5|22674.9|22662.9|22671|22659|5
1765217540000|2025-12-08 18:12:20|22672.8|22660.8|22668.5|22656.5|22673.3|22661.3|22668.5|22656.5|6
1765217550000|2025-12-08 18:12:30|22665.7|22653.7|22664.6|22652.6|22666|22654|22664.6|22652.6|3
1765217560000|2025-12-08 18:12:40|22663.5|22651.5|22659.7|22647.7|22663.7|22651.7|22659.7|22647.7|3
1765217570000|2025-12-08 18:12:50|22658.7|22646.7|22658.7|22646.7|22658.7|22646.7|22657.4|22645.4|5
1765217580000|2025-12-08 18:13:00|22657.2|22645.2|22652.6|22640.6|22657.2|22645.2|22652.6|22640.6|7
1765217590000|2025-12-08 18:13:10|22654.7|22642.7|22654.7|22642.7|22654.7|22642.7|22654.7|22642.7|1
1765217600000|2025-12-08 18:13:20|22653.8|22641.8|22653.8|22641.8|22654.9|22642.9|22651.3|22639.3|16
1765217610000|2025-12-08 18:13:30|22652.7|22640.7|22657.4|22645.4|22657.4|22645.4|22652.6|22640.6|4
1765217630000|2025-12-08 18:13:50|22657.2|22645.2|22668.5|22656.5|22668.5|22656.5|22657.2|22645.2|10
1765217640000|2025-12-08 18:14:00|22667.4|22655.4|22668.5|22656.5|22668.5|22656.5|22667.4|22655.4|0
1765217650000|2025-12-08 18:14:10|22669.7|22657.7|22673.7|22661.7|22673.7|22661.7|22669.7|22657.7|4
1765217660000|2025-12-08 18:14:20|22671.2|22659.2|22671.2|22659.2|22671.2|22659.2|22671.2|22659.2|4
1765217670000|2025-12-08 18:14:30|22671|22659|22669.7|22657.7|22671|22659|22669.7|22657.7|2
1765217680000|2025-12-08 18:14:40|22672.2|22660.2|22671.2|22659.2|22672.2|22660.2|22671.2|22659.2|1
1765217690000|2025-12-08 18:14:50|22671|22659|22671.2|22659.2|22671.2|22659.2|22671|22659|0
1765217700000|2025-12-08 18:15:00|22671|22659|22668.5|22656.5|22671|22659|22668.5|22656.5|3
1765217710000|2025-12-08 18:15:10|22667.1|22655.1|22668.5|22656.5|22668.5|22656.5|22666|22654|2
1765217720000|2025-12-08 18:15:20|22668.7|22656.7|22667.2|22655.2|22671|22659|22667.2|22655.2|6
1765217730000|2025-12-08 18:15:30|22668.3|22656.3|22668.5|22656.5|22668.5|22656.5|22668.3|22656.3|9
1765217740000|2025-12-08 18:15:40|22667.1|22655.1|22663.5|22651.5|22667.1|22655.1|22661.2|22649.2|5
1765217750000|2025-12-08 18:15:50|22664.6|22652.6|22666|22654|22667.2|22655.2|22664.6|22652.6|2
1765217760000|2025-12-08 18:16:00|22667.1|22655.1|22663.3|22651.3|22667.2|22655.2|22663.3|22651.3|8
1765217770000|2025-12-08 18:16:10|22663.5|22651.5|22662.4|22650.4|22664.7|22652.7|22662.4|22650.4|0
1765217780000|2025-12-08 18:16:20|22664.9|22652.9|22667.2|22655.2|22667.2|22655.2|22663.5|22651.5|9
1765217790000|2025-12-08 18:16:30|22666.2|22654.2|22666.2|22654.2|22667.4|22655.4|22666.2|22654.2|4
1765217800000|2025-12-08 18:16:40|22661.3|22649.3|22661.3|22649.3|22661.3|22649.3|22656.2|22644.2|18
1765217810000|2025-12-08 18:16:50|22661.5|22649.5|22661.7|22649.7|22662.7|22650.7|22661.5|22649.5|4
1765217820000|2025-12-08 18:17:00|22660.6|22648.6|22661.7|22649.7|22661.7|22649.7|22660.6|22648.6|2
1765217830000|2025-12-08 18:17:10|22661|22649|22658.8|22646.8|22661|22649|22657.7|22645.7|2
1765217840000|2025-12-08 18:17:20|22659|22647|22660.4|22648.4|22661.5|22649.5|22659|22647|0
1765217860000|2025-12-08 18:17:40|22661.5|22649.5|22661.5|22649.5|22661.5|22649.5|22661.5|22649.5|0
1765217870000|2025-12-08 18:17:50|22661.3|22649.3|22661.3|22649.3|22661.3|22649.3|22661.3|22649.3|0
1765217900000|2025-12-08 18:18:20|22658.8|22646.8|22660.1|22648.1|22661.3|22649.3|22656.3|22644.3|25
1765217910000|2025-12-08 18:18:30|22659|22647|22654|22642|22660.1|22648.1|22654|22642|10
1765217920000|2025-12-08 18:18:40|22653.8|22641.8|22653.8|22641.8|22653.8|22641.8|22653.7|22641.7|1
1765217930000|2025-12-08 18:18:50|22652.6|22640.6|22651.5|22639.5|22652.6|22640.6|22651.5|22639.5|1
1765217940000|2025-12-08 18:19:00|22651|22639|22647.6|22635.6|22651|22639|22641.5|22629.5|35
1765217950000|2025-12-08 18:19:10|22646.3|22634.3|22646.3|22634.3|22646.3|22634.3|22646.3|22634.3|10
1765217960000|2025-12-08 18:19:20|22646.5|22634.5|22641.5|22629.5|22646.5|22634.5|22640.2|22628.2|4
1765217970000|2025-12-08 18:19:30|22642.6|22630.6|22643.8|22631.8|22644.9|22632.9|22641.5|22629.5|4
1765217980000|2025-12-08 18:19:40|22642.6|22630.6|22642.6|22630.6|22642.6|22630.6|22642.6|22630.6|0
1765217990000|2025-12-08 18:19:50|22640.4|22628.4|22641.3|22629.3|22641.3|22629.3|22640.2|22628.2|14
1765218010000|2025-12-08 18:20:10|22640.1|22628.1|22640.1|22628.1|22640.1|22628.1|22639|22627|0
1765218020000|2025-12-08 18:20:20|22641.2|22629.2|22638.8|22626.8|22641.2|22629.2|22637.7|22625.7|16
1765218030000|2025-12-08 18:20:30|22637.7|22625.7|22639|22627|22640.1|22628.1|22637.7|22625.7|5
1765218040000|2025-12-08 18:20:40|22641.5|22629.5|22641.5|22629.5|22641.5|22629.5|22641.5|22629.5|2
1765218050000|2025-12-08 18:20:50|22641.3|22629.3|22641.3|22629.3|22641.3|22629.3|22641.3|22629.3|2
1765218060000|2025-12-08 18:21:00|22642.6|22630.6|22641.5|22629.5|22642.7|22630.7|22641.5|22629.5|7
1765218070000|2025-12-08 18:21:10|22642.6|22630.6|22642.6|22630.6|22642.6|22630.6|22642.6|22630.6|2
1765218080000|2025-12-08 18:21:20|22642.2|22630.2|22639|22627|22642.2|22630.2|22639|22627|6
1765218090000|2025-12-08 18:21:30|22641.2|22629.2|22639|22627|22641.3|22629.3|22639|22627|3
1765218100000|2025-12-08 18:21:40|22627|22615|22625.7|22613.7|22627|22615|22623.6|22611.6|21
1765218110000|2025-12-08 18:21:50|22624.7|22612.7|22622.3|22610.3|22624.7|22612.7|22622.3|22610.3|11
1765218120000|2025-12-08 18:22:00|22623.8|22611.8|22625.9|22613.9|22625.9|22613.9|22623.8|22611.8|16
1765218130000|2025-12-08 18:22:10|22627.2|22615.2|22627.2|22615.2|22627.2|22615.2|22627.2|22615.2|1
1765218150000|2025-12-08 18:22:30|22629.3|22617.3|22631.8|22619.8|22631.8|22619.8|22629.3|22617.3|2
1765218160000|2025-12-08 18:22:40|22632.2|22620.2|22634.8|22622.8|22634.8|22622.8|22628.6|22616.6|39
1765218170000|2025-12-08 18:22:50|22628.6|22616.6|22628.6|22616.6|22628.6|22616.6|22628.6|22616.6|16
1765218180000|2025-12-08 18:23:00|22627.3|22615.3|22627.3|22615.3|22627.3|22615.3|22627.3|22615.3|1
1765218200000|2025-12-08 18:23:20|22628.6|22616.6|22627.5|22615.5|22628.6|22616.6|22627.3|22615.3|4
1765218210000|2025-12-08 18:23:30|22628.6|22616.6|22637.2|22625.2|22637.2|22625.2|22627.5|22615.5|7
1765218230000|2025-12-08 18:23:50|22637.3|22625.3|22637.3|22625.3|22637.3|22625.3|22637.3|22625.3|0
1765218240000|2025-12-08 18:24:00|||||||||1
1765218250000|2025-12-08 18:24:10|22638.6|22626.6|22639.7|22627.7|22639.7|22627.7|22638.6|22626.6|0
1765218260000|2025-12-08 18:24:20|22638.6|22626.6|22639.7|22627.7|22639.7|22627.7|22637.2|22625.2|2
1765218280000|2025-12-08 18:24:40|22637.5|22625.5|22637.3|22625.3|22637.5|22625.5|22637.3|22625.3|1
1765218290000|2025-12-08 18:24:50|22639.7|22627.7|22636.1|22624.1|22639.7|22627.7|22636.1|22624.1|3
1765218300000|2025-12-08 18:25:00|22637.2|22625.2|22642.5|22630.5|22642.5|22630.5|22637.2|22625.2|3
1765218320000|2025-12-08 18:25:20|22648.6|22636.6|22652.2|22640.2|22652.2|22640.2|22648.6|22636.6|2
1765218330000|2025-12-08 18:25:30|22652.3|22640.3|22650|22638|22652.3|22640.3|22647.3|22635.3|8
1765218340000|2025-12-08 18:25:40|22649.8|22637.8|22645|22633|22652.3|22640.3|22645|22633|7
1765218350000|2025-12-08 18:25:50|22646.1|22634.1|22644.7|22632.7|22647.5|22635.5|22644.7|22632.7|3
1765218360000|2025-12-08 18:26:00|22644.8|22632.8|22647.3|22635.3|22647.3|22635.3|22641.1|22629.1|4
1765218370000|2025-12-08 18:26:10|22647.2|22635.2|22644.8|22632.8|22647.3|22635.3|22644.7|22632.7|17
1765218380000|2025-12-08 18:26:20|22644.7|22632.7|22644.8|22632.8|22644.8|22632.8|22644.7|22632.7|0
1765218390000|2025-12-08 18:26:30|22643.8|22631.8|22640|22628|22643.8|22631.8|22640|22628|1
1765218400000|2025-12-08 18:26:40|22639.8|22627.8|22639.8|22627.8|22639.8|22627.8|22639.8|22627.8|0
1765218410000|2025-12-08 18:26:50|22639.7|22627.7|22642.3|22630.3|22642.3|22630.3|22638.4|22626.4|6
1765218420000|2025-12-08 18:27:00|22640.9|22628.9|22634.8|22622.8|22640.9|22628.9|22634.8|22622.8|5
1765218430000|2025-12-08 18:27:10|22633.8|22621.8|22633.8|22621.8|22633.8|22621.8|22633.8|22621.8|0
1765218440000|2025-12-08 18:27:20|22635|22623|22635|22623|22635|22623|22635|22623|2
1765218450000|2025-12-08 18:27:30|22635.2|22623.2|22635.2|22623.2|22635.2|22623.2|22635.2|22623.2|1
1765218460000|2025-12-08 18:27:40|22634.8|22622.8|22632.5|22620.5|22634.8|22622.8|22630.2|22618.2|4
1765218470000|2025-12-08 18:27:50|22627.7|22615.7|22630.3|22618.3|22630.3|22618.3|22627.7|22615.7|4
1765218480000|2025-12-08 18:28:00|22629.7|22617.7|22632.5|22620.5|22632.5|22620.5|22628.8|22616.8|4
1765218490000|2025-12-08 18:28:10|22631.4|22619.4|22633.9|22621.9|22635|22623|22630.3|22618.3|3
1765218500000|2025-12-08 18:28:20|22635|22623|22637.5|22625.5|22637.5|22625.5|22635|22623|1
1765218520000|2025-12-08 18:28:40|22637.7|22625.7|22633|22621|22637.7|22625.7|22630.8|22618.8|8
1765218530000|2025-12-08 18:28:50|22635.3|22623.3|22635.5|22623.5|22635.5|22623.5|22633|22621|2
1765218540000|2025-12-08 18:29:00|22633.3|22621.3|22633|22621|22633.3|22621.3|22633|22621|11
1765218550000|2025-12-08 18:29:10|22634.1|22622.1|22637.8|22625.8|22637.8|22625.8|22634.1|22622.1|0
1765218560000|2025-12-08 18:29:20|22638|22626|22633|22621|22638|22626|22633|22621|1
1765218570000|2025-12-08 18:29:30|22631.8|22619.8|22630.5|22618.5|22631.8|22619.8|22630.5|22618.5|2
1765218580000|2025-12-08 18:29:40|22630.3|22618.3|22635.5|22623.5|22635.5|22623.5|22630.3|22618.3|2
1765218590000|2025-12-08 18:29:50|22635.3|22623.3|22635.3|22623.3|22635.3|22623.3|22635.3|22623.3|0
1765218600000|2025-12-08 18:30:00|22634.3|22622.3|22634.1|22622.1|22634.3|22622.3|22633|22621|8
1765218610000|2025-12-08 18:30:10|22634.3|22622.3|22635.8|22623.8|22635.8|22623.8|22633.2|22621.2|6
1765218620000|2025-12-08 18:30:20|22634.4|22622.4|22635.7|22623.7|22635.7|22623.7|22633.3|22621.3|2
1765218630000|2025-12-08 18:30:30|22634.6|22622.6|22635.5|22623.5|22635.5|22623.5|22633.3|22621.3|2
1765218640000|2025-12-08 18:30:40|22631.9|22619.9|22630.7|22618.7|22633.2|22621.2|22630.7|22618.7|10
1765218650000|2025-12-08 18:30:50|22633|22621|22637.8|22625.8|22637.8|22625.8|22633|22621|8
1765218660000|2025-12-08 18:31:00|22638|22626|22639.3|22627.3|22639.3|22627.3|22638|22626|1
1765218670000|2025-12-08 18:31:10|22638.8|22626.8|22635.5|22623.5|22638.8|22626.8|22631.8|22619.8|6
1765218680000|2025-12-08 18:31:20|22635.7|22623.7|22635.8|22623.8|22635.8|22623.8|22633.3|22621.3|4
1765218690000|2025-12-08 18:31:30|22636.2|22624.2|22630.8|22618.8|22638.3|22626.3|22630.8|22618.8|9
1765218700000|2025-12-08 18:31:40|22633.3|22621.3|22635.8|22623.8|22635.8|22623.8|22633.3|22621.3|3
1765218710000|2025-12-08 18:31:50|22636|22624|22635.7|22623.7|22636|22624|22634.8|22622.8|0
1765218720000|2025-12-08 18:32:00|22635.8|22623.8|22638.2|22626.2|22638.2|22626.2|22635.7|22623.7|4
1765218730000|2025-12-08 18:32:10|22638.3|22626.3|22638.2|22626.2|22638.3|22626.3|22638.2|22626.2|0
1765218740000|2025-12-08 18:32:20|22638.3|22626.3|22639.6|22627.6|22639.6|22627.6|22638.3|22626.3|1
1765218750000|2025-12-08 18:32:30|22639.4|22627.4|22638.3|22626.3|22639.4|22627.4|22638.3|22626.3|4
1765218760000|2025-12-08 18:32:40|22637.1|22625.1|22633.3|22621.3|22638.3|22626.3|22633.3|22621.3|14
1765218770000|2025-12-08 18:32:50|22633.5|22621.5|22636|22624|22636|22624|22633.5|22621.5|2
1765218780000|2025-12-08 18:33:00|22639.4|22627.4|22638.3|22626.3|22639.4|22627.4|22638.3|22626.3|2
1765218790000|2025-12-08 18:33:10|22640.8|22628.8|22638.2|22626.2|22640.8|22628.8|22638.2|22626.2|3
1765218800000|2025-12-08 18:33:20|22638.5|22626.5|22639.6|22627.6|22639.6|22627.6|22638.5|22626.5|2
1765218810000|2025-12-08 18:33:30|22639.4|22627.4|22635.8|22623.8|22639.4|22627.4|22635.8|22623.8|2
1765218820000|2025-12-08 18:33:40|22636|22624|22636|22624|22636|22624|22636|22624|0
1765218830000|2025-12-08 18:33:50|22636.2|22624.2|22633.5|22621.5|22636.2|22624.2|22633.5|22621.5|2
1765218840000|2025-12-08 18:34:00|||||||||5
1765218850000|2025-12-08 18:34:10|22632.4|22620.4|22635.7|22623.7|22635.7|22623.7|22632.4|22620.4|10
1765218860000|2025-12-08 18:34:20|22630.7|22618.7|22630.7|22618.7|22630.7|22618.7|22630.7|22618.7|4
1765218880000|2025-12-08 18:34:40|22632.8|22620.8|22633.2|22621.2|22633.2|22621.2|22632.8|22620.8|1
1765218890000|2025-12-08 18:34:50|22632.1|22620.1|22633.5|22621.5|22633.5|22621.5|22632.1|22620.1|5
1765218900000|2025-12-08 18:35:00|22632.4|22620.4|22631|22619|22632.4|22620.4|22631|22619|1
1765218910000|2025-12-08 18:35:10|22628.3|22616.3|22628.3|22616.3|22628.3|22616.3|22628.3|22616.3|2
1765218920000|2025-12-08 18:35:20|22628.5|22616.5|22628.5|22616.5|22628.5|22616.5|22628.5|22616.5|2
1765218940000|2025-12-08 18:35:40|||||||||5
1765218950000|2025-12-08 18:35:50|22629.6|22617.6|22631|22619|22633.5|22621.5|22629.6|22617.6|4
1765218960000|2025-12-08 18:36:00|22632.1|22620.1|22633.3|22621.3|22633.5|22621.5|22632.1|22620.1|9
1765218970000|2025-12-08 18:36:10|22633.5|22621.5|22633.5|22621.5|22633.5|22621.5|22633.5|22621.5|2
1765218990000|2025-12-08 18:36:30|22634.6|22622.6|22643.5|22631.5|22643.5|22631.5|22634.6|22622.6|3
1765219000000|2025-12-08 18:36:40|22643.3|22631.3|22647.1|22635.1|22647.1|22635.1|22643.3|22631.3|1
1765219010000|2025-12-08 18:36:50|22646|22634|22648.3|22636.3|22648.3|22636.3|22646|22634|2
1765219020000|2025-12-08 18:37:00|22649.4|22637.4|22650.8|22638.8|22652.1|22640.1|22649.4|22637.4|13
1765219030000|2025-12-08 18:37:10|22649.8|22637.8|22650.7|22638.7|22651.8|22639.8|22649.4|22637.4|11
1765219040000|2025-12-08 18:37:20|22650.5|22638.5|22650.7|22638.7|22650.7|22638.7|22650.5|22638.5|1
1765219050000|2025-12-08 18:37:30|22653.2|22641.2|22654.3|22642.3|22654.4|22642.4|22653|22641|12
1765219060000|2025-12-08 18:37:40|22654.4|22642.4|22665.3|22653.3|22665.5|22653.5|22654.4|22642.4|9
1765219070000|2025-12-08 18:37:50|22666.4|22654.4|22665.5|22653.5|22666.4|22654.4|22665.5|22653.5|1
1765219080000|2025-12-08 18:38:00|22663.2|22651.2|22664.3|22652.3|22664.3|22652.3|22663.2|22651.2|7
1765219090000|2025-12-08 18:38:10|22661.8|22649.8|22663|22651|22663|22651|22661.8|22649.8|2
1765219100000|2025-12-08 18:38:20|22663.2|22651.2|22659.1|22647.1|22663.2|22651.2|22659.1|22647.1|13
1765219110000|2025-12-08 18:38:30|22659.3|22647.3|22660.3|22648.3|22660.5|22648.5|22658|22646|1
1765219120000|2025-12-08 18:38:40|22655.5|22643.5|22655.5|22643.5|22658.2|22646.2|22655.5|22643.5|16
1765219130000|2025-12-08 18:38:50|22655.3|22643.3|22653|22641|22655.5|22643.5|22653|22641|4
1765219140000|2025-12-08 18:39:00|22653.3|22641.3|22653|22641|22653.3|22641.3|22652.8|22640.8|1
1765219150000|2025-12-08 18:39:10|22651.8|22639.8|22652.7|22640.7|22652.7|22640.7|22650.5|22638.5|2
1765219160000|2025-12-08 18:39:20|22652.8|22640.8|22653|22641|22653|22641|22652.8|22640.8|1
1765219170000|2025-12-08 18:39:30|22654.1|22642.1|22654.3|22642.3|22654.3|22642.3|22654.1|22642.1|0
1765219180000|2025-12-08 18:39:40|22655.5|22643.5|22655.5|22643.5|22655.5|22643.5|22655.5|22643.5|6
1765219190000|2025-12-08 18:39:50|22655.3|22643.3|22653|22641|22655.3|22643.3|22652.8|22640.8|3
1765219200000|2025-12-08 18:40:00|22651.9|22639.9|22651.8|22639.8|22651.9|22639.9|22650.5|22638.5|1
1765219210000|2025-12-08 18:40:10|22651.6|22639.6|22651.8|22639.8|22651.8|22639.8|22650.5|22638.5|3
1765219220000|2025-12-08 18:40:20|22649.3|22637.3|22649.3|22637.3|22649.3|22637.3|22648|22636|5
1765219230000|2025-12-08 18:40:30|||||||||1
1765219240000|2025-12-08 18:40:40|22650.3|22638.3|22650.3|22638.3|22650.3|22638.3|22649.3|22637.3|3
1765219250000|2025-12-08 18:40:50|||||||||10
1765219260000|2025-12-08 18:41:00|22649.3|22637.3|22650.3|22638.3|22650.3|22638.3|22649.3|22637.3|1
1765219270000|2025-12-08 18:41:10|22651.4|22639.4|22650.5|22638.5|22651.4|22639.4|22650.3|22638.3|1
1765219280000|2025-12-08 18:41:20|22650.3|22638.3|22650.3|22638.3|22650.3|22638.3|22650.3|22638.3|0
1765219290000|2025-12-08 18:41:30|22650|22638|22648|22636|22650|22638|22645.3|22633.3|7
1765219300000|2025-12-08 18:41:40|22648.2|22636.2|22650.5|22638.5|22650.5|22638.5|22648.2|22636.2|3
1765219310000|2025-12-08 18:41:50|22651.8|22639.8|22655.7|22643.7|22656.8|22644.8|22651.8|22639.8|4
1765219320000|2025-12-08 18:42:00|22656.8|22644.8|22659.1|22647.1|22659.1|22647.1|22656.8|22644.8|2
1765219330000|2025-12-08 18:42:10|22660.3|22648.3|22650.2|22638.2|22660.5|22648.5|22650.2|22638.2|14
1765219340000|2025-12-08 18:42:20|22649.1|22637.1|22647.7|22635.7|22649.1|22637.1|22647.7|22635.7|0
1765219350000|2025-12-08 18:42:30|22648|22636|22647.8|22635.8|22648|22636|22647.8|22635.8|4
1765219360000|2025-12-08 18:42:40|22643.5|22631.5|22639.1|22627.1|22643.5|22631.5|22637.8|22625.8|3
1765219370000|2025-12-08 18:42:50|22637.8|22625.8|22638.3|22626.3|22639.6|22627.6|22634.4|22622.4|33
1765219380000|2025-12-08 18:43:00|22638.5|22626.5|22633.7|22621.7|22638.5|22626.5|22633.7|22621.7|40
1765219390000|2025-12-08 18:43:10|22634.9|22622.9|22633.7|22621.7|22636.2|22624.2|22628.5|22616.5|20
1765219400000|2025-12-08 18:43:20|22633.5|22621.5|22634.9|22622.9|22634.9|22622.9|22633.3|22621.3|1
1765219410000|2025-12-08 18:43:30|22636|22624|22636|22624|22637.4|22625.4|22635.3|22623.3|5
1765219420000|2025-12-08 18:43:40|22637.3|22625.3|22637.1|22625.1|22638.5|22626.5|22637.1|22625.1|2
1765219440000|2025-12-08 18:44:00|22636.8|22624.8|22638.5|22626.5|22638.5|22626.5|22634.6|22622.6|3
1765219450000|2025-12-08 18:44:10|22638.3|22626.3|22636.9|22624.9|22638.3|22626.3|22633.3|22621.3|15
1765219460000|2025-12-08 18:44:20|22637.3|22625.3|22639.6|22627.6|22640.7|22628.7|22637.3|22625.3|2
1765219470000|2025-12-08 18:44:30|22637.1|22625.1|22640.8|22628.8|22642.1|22630.1|22637.1|22625.1|8
1765219480000|2025-12-08 18:44:40|22641.9|22629.9|22641.9|22629.9|22641.9|22629.9|22641.9|22629.9|5
1765219490000|2025-12-08 18:44:50|22640.8|22628.8|22640.8|22628.8|22640.8|22628.8|22640.8|22628.8|2
1765219510000|2025-12-08 18:45:10|22638.3|22626.3|22648.2|22636.2|22648.2|22636.2|22638.3|22626.3|25
1765219520000|2025-12-08 18:45:20|22648|22636|22648.2|22636.2|22649.1|22637.1|22648|22636|1
1765219530000|2025-12-08 18:45:30|22648|22636|22648|22636|22648|22636|22648|22636|0
1765219540000|2025-12-08 18:45:40|22648.2|22636.2|22649.3|22637.3|22649.3|22637.3|22648|22636|2
1765219550000|2025-12-08 18:45:50|22647.1|22635.1|22647.1|22635.1|22648.3|22636.3|22647.1|22635.1|2
1765219560000|2025-12-08 18:46:00|22645.7|22633.7|22643.2|22631.2|22645.7|22633.7|22643.2|22631.2|4
1765219570000|2025-12-08 18:46:10|22642.1|22630.1|22643.2|22631.2|22643.3|22631.3|22641.9|22629.9|2
1765219590000|2025-12-08 18:46:30|22642.1|22630.1|22639.9|22627.9|22642.1|22630.1|22639.8|22627.8|12
1765219600000|2025-12-08 18:46:40|22638.5|22626.5|22639.9|22627.9|22639.9|22627.9|22638.5|22626.5|6
1765219610000|2025-12-08 18:46:50|22639.6|22627.6|22638.7|22626.7|22639.8|22627.8|22636.2|22624.2|2
1765219620000|2025-12-08 18:47:00|22637.6|22625.6|22648.5|22636.5|22648.5|22636.5|22637.6|22625.6|22
1765219630000|2025-12-08 18:47:10|22645.3|22633.3|22644.9|22632.9|22647.3|22635.3|22644.9|22632.9|6
1765219640000|2025-12-08 18:47:20|22644.6|22632.6|22642.4|22630.4|22644.6|22632.6|22642.4|22630.4|10
1765219650000|2025-12-08 18:47:30|22642.6|22630.6|22643.7|22631.7|22643.7|22631.7|22642.6|22630.6|2
1765219660000|2025-12-08 18:47:40|22644.8|22632.8|22646.2|22634.2|22646.2|22634.2|22639.9|22627.9|19
1765219680000|2025-12-08 18:48:00|22647.4|22635.4|22648.2|22636.2|22649.6|22637.6|22647.3|22635.3|3
1765219690000|2025-12-08 18:48:10|22647.1|22635.1|22648.2|22636.2|22648.2|22636.2|22647.1|22635.1|3
1765219700000|2025-12-08 18:48:20|22647.1|22635.1|22653.2|22641.2|22653.2|22641.2|22645.8|22633.8|9
1765219710000|2025-12-08 18:48:30|22654.3|22642.3|22653.2|22641.2|22654.3|22642.3|22653.2|22641.2|1
1765219720000|2025-12-08 18:48:40|22654.3|22642.3|22654.4|22642.4|22654.4|22642.4|22654.3|22642.3|0
1765219730000|2025-12-08 18:48:50|22656.9|22644.9|22656.8|22644.8|22656.9|22644.9|22656.8|22644.8|5
1765219740000|2025-12-08 18:49:00|22656.9|22644.9|22656.8|22644.8|22659.1|22647.1|22656.8|22644.8|2
1765219750000|2025-12-08 18:49:10|22657.8|22645.8|22654.3|22642.3|22657.8|22645.8|22654.3|22642.3|1
1765219760000|2025-12-08 18:49:20|22654.4|22642.4|22653|22641|22654.4|22642.4|22651.6|22639.6|4
1765219770000|2025-12-08 18:49:30|22652.8|22640.8|22654.3|22642.3|22655.3|22643.3|22652.8|22640.8|1
1765219780000|2025-12-08 18:49:40|22655.5|22643.5|22654.3|22642.3|22655.5|22643.5|22654.3|22642.3|1
1765219790000|2025-12-08 18:49:50|22651.9|22639.9|22651.8|22639.8|22651.9|22639.9|22651.8|22639.8|6
1765219800000|2025-12-08 18:50:00|22649.3|22637.3|22656.8|22644.8|22656.8|22644.8|22649.3|22637.3|10
1765219810000|2025-12-08 18:50:10|22655.5|22643.5|22655.7|22643.7|22657.8|22645.8|22655.5|22643.5|2
1765219820000|2025-12-08 18:50:20|22655.5|22643.5|22655.5|22643.5|22655.5|22643.5|22655.5|22643.5|0
1765219830000|2025-12-08 18:50:30|22652.1|22640.1|22651.2|22639.2|22652.4|22640.4|22650.8|22638.8|12
1765219840000|2025-12-08 18:50:40|22650.1|22638.1|22650.1|22638.1|22652.4|22640.4|22650.1|22638.1|2
1765219860000|2025-12-08 18:51:00|22649.9|22637.9|22643.5|22631.5|22649.9|22637.9|22642.3|22630.3|10
1765219870000|2025-12-08 18:51:10|22644.9|22632.9|22646|22634|22646.3|22634.3|22644.9|22632.9|2
1765219880000|2025-12-08 18:51:20|22647.4|22635.4|22649.9|22637.9|22649.9|22637.9|22647.4|22635.4|1
1765219890000|2025-12-08 18:51:30|22650.1|22638.1|22648.8|22636.8|22652.4|22640.4|22648.8|22636.8|5
1765219900000|2025-12-08 18:51:40|22649|22637|22648.8|22636.8|22649.9|22637.9|22648.7|22636.7|3
1765219910000|2025-12-08 18:51:50|22649.9|22637.9|22651|22639|22652.4|22640.4|22649.9|22637.9|4
1765219920000|2025-12-08 18:52:00|22649.9|22637.9|22649.9|22637.9|22651.3|22639.3|22648.8|22636.8|3
1765219930000|2025-12-08 18:52:10|22648.8|22636.8|22646.2|22634.2|22648.8|22636.8|22646.2|22634.2|4
1765219940000|2025-12-08 18:52:20|22646|22634|22643.8|22631.8|22646|22634|22643.8|22631.8|3
1765219950000|2025-12-08 18:52:30|22643.7|22631.7|22646|22634|22646|22634|22643.7|22631.7|1
1765219960000|2025-12-08 18:52:40|22644.9|22632.9|22645.8|22633.8|22647.3|22635.3|22644.8|22632.8|16
1765219980000|2025-12-08 18:53:00|22645.7|22633.7|22645.7|22633.7|22645.7|22633.7|22645.7|22633.7|0
1765219990000|2025-12-08 18:53:10|22644.6|22632.6|22647.1|22635.1|22647.1|22635.1|22644.4|22632.4|1
1765220000000|2025-12-08 18:53:20|22646.8|22634.8|22645.7|22633.7|22646.8|22634.8|22645.7|22633.7|3
1765220010000|2025-12-08 18:53:30|22644.4|22632.4|22644.6|22632.6|22644.6|22632.6|22644.4|22632.4|7
1765220020000|2025-12-08 18:53:40|22645.8|22633.8|22645.8|22633.8|22645.8|22633.8|22645.8|22633.8|1
1765220030000|2025-12-08 18:53:50|22646|22634|22646.6|22634.6|22649.3|22637.3|22646|22634|8
1765220040000|2025-12-08 18:54:00|22642.8|22630.8|22645.3|22633.3|22645.5|22633.5|22642.8|22630.8|3
1765220050000|2025-12-08 18:54:10|22643|22631|22645.5|22633.5|22646.8|22634.8|22642.8|22630.8|0
1765220060000|2025-12-08 18:54:20|22645.3|22633.3|22646.8|22634.8|22646.8|22634.8|22645.3|22633.3|0
1765220070000|2025-12-08 18:54:30|22647.8|22635.8|22647.8|22635.8|22647.8|22635.8|22647.8|22635.8|0
1765220080000|2025-12-08 18:54:40|22646.8|22634.8|22646.8|22634.8|22646.8|22634.8|22646.8|22634.8|4
1765220090000|2025-12-08 18:54:50|22648.9|22636.9|22647.8|22635.8|22649.1|22637.1|22647.8|22635.8|1
1765220100000|2025-12-08 18:55:00|22647.7|22635.7|22649.1|22637.1|22650.3|22638.3|22647.7|22635.7|7
1765220110000|2025-12-08 18:55:10|22649.3|22637.3|22650.3|22638.3|22650.3|22638.3|22647.8|22635.8|11
1765220120000|2025-12-08 18:55:20|22650.5|22638.5|22650.3|22638.3|22650.7|22638.7|22650.3|22638.3|2
1765220140000|2025-12-08 18:55:40|22650.7|22638.7|22654.3|22642.3|22654.3|22642.3|22650.7|22638.7|1
1765220150000|2025-12-08 18:55:50|22657.5|22645.5|22660.5|22648.5|22663|22651|22657.5|22645.5|15
1765220160000|2025-12-08 18:56:00|22657.3|22645.3|22654.6|22642.6|22660.5|22648.5|22654.6|22642.6|20
1765220170000|2025-12-08 18:56:10|22657.8|22645.8|22657.8|22645.8|22660.5|22648.5|22655.8|22643.8|5
1765220180000|2025-12-08 18:56:20|22656.8|22644.8|22655.3|22643.3|22656.8|22644.8|22654.3|22642.3|1
1765220190000|2025-12-08 18:56:30|22655.7|22643.7|22655.5|22643.5|22658|22646|22654.3|22642.3|3
1765220200000|2025-12-08 18:56:40|22656|22644|22655.7|22643.7|22658|22646|22654.3|22642.3|7
1765220210000|2025-12-08 18:56:50|22655.3|22643.3|22656.8|22644.8|22656.8|22644.8|22654.3|22642.3|1
1765220220000|2025-12-08 18:57:00|22656.6|22644.6|22654.3|22642.3|22656.6|22644.6|22653|22641|2
1765220230000|2025-12-08 18:57:10|22655.5|22643.5|22660.5|22648.5|22664.3|22652.3|22655.5|22643.5|7
1765220240000|2025-12-08 18:57:20|22663|22651|22661.8|22649.8|22663|22651|22661.8|22649.8|2
1765220250000|2025-12-08 18:57:30|22658|22646|22658|22646|22658|22646|22658|22646|3
1765220260000|2025-12-08 18:57:40|22656.8|22644.8|22654.1|22642.1|22656.8|22644.8|22654.1|22642.1|5
1765220270000|2025-12-08 18:57:50|22658|22646|22658.2|22646.2|22660.3|22648.3|22658|22646|13
1765220280000|2025-12-08 18:58:00|22658|22646|22667.1|22655.1|22670.3|22658.3|22658|22646|17
1765220290000|2025-12-08 18:58:10|22666.9|22654.9|22663.8|22651.8|22666.9|22654.9|22663.2|22651.2|12
1765220300000|2025-12-08 18:58:20|22663.7|22651.7|22660.1|22648.1|22664.9|22652.9|22660.1|22648.1|19
1765220310000|2025-12-08 18:58:30|22660.3|22648.3|22662.8|22650.8|22662.8|22650.8|22660.1|22648.1|3
1765220320000|2025-12-08 18:58:40|22663.8|22651.8|22660.4|22648.4|22664.2|22652.2|22660.4|22648.4|12
1765220330000|2025-12-08 18:58:50|22660.6|22648.6|22659.3|22647.3|22660.6|22648.6|22659.3|22647.3|19
1765220340000|2025-12-08 18:59:00|22661.8|22649.8|22662.9|22650.9|22665.4|22653.4|22660.6|22648.6|27
1765220350000|2025-12-08 18:59:10|22663.3|22651.3|22671.8|22659.8|22671.8|22659.8|22660.9|22648.9|41
1765220360000|2025-12-08 18:59:20|22670.6|22658.6|22670.3|22658.3|22677.9|22665.9|22670.3|22658.3|52
1765220370000|2025-12-08 18:59:30|22671.5|22659.5|22675.1|22663.1|22678.8|22666.8|22669.9|22657.9|105
1765220380000|2025-12-08 18:59:40|22675.3|22663.3|22675.1|22663.1|22676.2|22664.2|22670.3|22658.3|78
1765220390000|2025-12-08 18:59:50|22673.8|22661.8|22679.9|22667.9|22679.9|22667.9|22673.7|22661.7|101
1765220400000|2025-12-08 19:00:00|22682.4|22670.4|22687.3|22675.3|22689.4|22677.4|22682.3|22670.3|32
1765220410000|2025-12-08 19:00:10|22689.4|22677.4|22691.9|22679.9|22691.9|22679.9|22687.3|22675.3|18
1765220420000|2025-12-08 19:00:20|||||||||4
1765220430000|2025-12-08 19:00:30|22690.8|22678.8|22697.3|22685.3|22697.3|22685.3|22690.8|22678.8|31
1765220440000|2025-12-08 19:00:40|22694.8|22682.8|22693.3|22681.3|22699.4|22687.4|22693.3|22681.3|16
1765220450000|2025-12-08 19:00:50|22693.2|22681.2|22700.7|22688.7|22700.7|22688.7|22693.2|22681.2|12
1765220460000|2025-12-08 19:01:00|22700.3|22688.3|22700.8|22688.8|22703.5|22691.5|22698.2|22686.2|16
1765220470000|2025-12-08 19:01:10|22701.9|22689.9|22702.3|22690.3|22702.3|22690.3|22700.7|22688.7|1
1765220480000|2025-12-08 19:01:20|22701|22689|22702.3|22690.3|22702.3|22690.3|22699.6|22687.6|4
1765220490000|2025-12-08 19:01:30|22702.1|22690.1|22702.1|22690.1|22704.6|22692.6|22702.1|22690.1|20
1765220500000|2025-12-08 19:01:40|22699.4|22687.4|22694.6|22682.6|22699.4|22687.4|22694.6|22682.6|16
1765220510000|2025-12-08 19:01:50|22696|22684|22694.6|22682.6|22698.5|22686.5|22694.6|22682.6|3
1765220520000|2025-12-08 19:02:00|22695.7|22683.7|22692.8|22680.8|22695.7|22683.7|22689.6|22677.6|24
1765220530000|2025-12-08 19:02:10|22693|22681|22693|22681|22693.2|22681.2|22690.7|22678.7|15
1765220540000|2025-12-08 19:02:20|22693.2|22681.2|22694.3|22682.3|22694.3|22682.3|22693|22681|7
1765220550000|2025-12-08 19:02:30|22693.2|22681.2|22693|22681|22693.2|22681.2|22693|22681|2
1765220560000|2025-12-08 19:02:40|22693.2|22681.2|22693.2|22681.2|22693.2|22681.2|22693.2|22681.2|0
1765220570000|2025-12-08 19:02:50|22694.3|22682.3|22694.3|22682.3|22694.3|22682.3|22693.2|22681.2|1
1765220580000|2025-12-08 19:03:00|22695.5|22683.5|22696.9|22684.9|22696.9|22684.9|22695.5|22683.5|6
1765220590000|2025-12-08 19:03:10|22698|22686|22695.7|22683.7|22699.3|22687.3|22695.7|22683.7|2
1765220600000|2025-12-08 19:03:20|22695.5|22683.5|22695.7|22683.7|22695.7|22683.7|22692.1|22680.1|8
1765220610000|2025-12-08 19:03:30|22695.3|22683.3|22689.3|22677.3|22695.3|22683.3|22689.3|22677.3|12
1765220620000|2025-12-08 19:03:40|22688.9|22676.9|22686.9|22674.9|22688.9|22676.9|22685.7|22673.7|4
1765220630000|2025-12-08 19:03:50|22687.1|22675.1|22692.1|22680.1|22692.1|22680.1|22687.1|22675.1|4
1765220640000|2025-12-08 19:04:00|22693.3|22681.3|22692.1|22680.1|22693.3|22681.3|22691.9|22679.9|3
1765220650000|2025-12-08 19:04:10|22692.3|22680.3|22695.5|22683.5|22695.5|22683.5|22692.3|22680.3|6
1765220660000|2025-12-08 19:04:20|22695.7|22683.7|22693|22681|22695.7|22683.7|22689.8|22677.8|16
1765220670000|2025-12-08 19:04:30|22693.2|22681.2|22692.1|22680.1|22693.3|22681.3|22689.4|22677.4|4
1765220680000|2025-12-08 19:04:40|22691.9|22679.9|22694.6|22682.6|22698.2|22686.2|22689.6|22677.5|10
1765220690000|2025-12-08 19:04:50|22694.4|22682.4|22692.1|22680.1|22697.5|22683.8|22691|22677.3|18
1765290600000|2025-12-09 14:30:00|22671.7|22659.7|22661.4|22649.4|22681.6|22668.1|22646.4|22634.4|153
1765290610000|2025-12-09 14:30:10|22661.7|22649.7|22630.5|22618.5|22665.2|22653.2|22628.9|22616.9|132
1765290620000|2025-12-09 14:30:20|22632.7|22620.7|22635.2|22623.2|22642.3|22630.3|22630.9|22618.9|53
1765290630000|2025-12-09 14:30:30|22635.4|22623.4|22627.9|22615.9|22646.6|22634.6|22627.9|22615.9|69
1765290640000|2025-12-09 14:30:40|22628.9|22616.9|22610.9|22598.9|22628.9|22616.9|22608.4|22596.4|92
1765290650000|2025-12-09 14:30:50|22608.4|22596.4|22656.9|22644.9|22656.9|22644.9|22608.4|22596.4|107
1765290660000|2025-12-09 14:31:00|22660.7|22648.7|22662.7|22650.7|22667.5|22655.5|22652.7|22640.7|52
1765290670000|2025-12-09 14:31:10|22661.4|22649.4|22692.3|22680.3|22692.3|22680.3|22661.4|22649.4|42
1765290680000|2025-12-09 14:31:20|22693.4|22681.4|22692.5|22680.5|22701.1|22689.1|22690|22678|50
1765290690000|2025-12-09 14:31:30|22681.2|22669.2|22672.7|22660.7|22682.7|22670.7|22672.7|22660.7|56
1765290700000|2025-12-09 14:31:40|22673.9|22661.9|22692.9|22680.9|22695.2|22683.2|22673.9|22661.9|30
1765290710000|2025-12-09 14:31:50|22692.5|22680.5|22694.6|22682.6|22695.5|22683.5|22685.2|22673.2|40
1765290720000|2025-12-09 14:32:00|22692.5|22680.5|22697.5|22685.5|22697.5|22685.5|22690.9|22678.9|21
1765290730000|2025-12-09 14:32:10|22697.7|22685.7|22690.2|22678.2|22698|22686|22689.1|22677.1|24
1765290740000|2025-12-09 14:32:20|22690.5|22678.5|22708|22696|22709.8|22697.8|22690.5|22678.5|34
1765290750000|2025-12-09 14:32:30|22707.9|22695.9|22722.7|22710.7|22727.5|22715.5|22707.9|22695.9|28
1765290760000|2025-12-09 14:32:40|22725|22713|22732.7|22720.7|22736.2|22724.2|22722.7|22710.7|15
1765290770000|2025-12-09 14:32:50|22731.6|22719.6|22729.7|22717.7|22731.6|22719.6|22721.1|22709.1|66
1765290780000|2025-12-09 14:33:00|22730.5|22718.5|22748.8|22736.8|22753.8|22741.8|22728.4|22716.4|22
1765290790000|2025-12-09 14:33:10|22746.3|22734.3|22726.3|22714.3|22751.3|22739.3|22726.3|22714.3|33
1765290800000|2025-12-09 14:33:20|22728.4|22716.4|22748.6|22736.6|22750.5|22738.5|22727.4|22715.4|23
1765290810000|2025-12-09 14:33:30|22748.4|22736.4|22745.5|22733.5|22759.7|22747.7|22744.5|22729|46
1765290820000|2025-12-09 14:33:40|22745.7|22733.7|22742.9|22730.9|22745.7|22733.7|22738|22726|25
1765290830000|2025-12-09 14:33:50|22741.8|22729.8|22737.7|22725.7|22745|22733|22730.5|22718.5|15
1765290840000|2025-12-09 14:34:00|22736.1|22724.1|22739.8|22727.8|22739.8|22727.8|22732.7|22720.7|5
1765290850000|2025-12-09 14:34:10|22738.7|22726.7|22740.7|22728.7|22740.7|22728.7|22734.8|22722.8|24
1765290860000|2025-12-09 14:34:20|22740.1|22728.1|22706.7|22694.7|22740.1|22728.1|22706.7|22694.7|68
1765290870000|2025-12-09 14:34:30|22709.4|22697.4|22700.2|22688.2|22709.4|22697.4|22692.1|22680.1|39
1765290880000|2025-12-09 14:34:40|22700.4|22688.4|22717.9|22705.9|22717.9|22705.9|22698|22686|19
1765290890000|2025-12-09 14:34:50|22718.9|22706.9|22717.1|22705.1|22726.2|22714.2|22717.1|22705.1|10
1765290900000|2025-12-09 14:35:00|22717.3|22705.3|22718|22706|22721.7|22709.7|22714.1|22702.1|30
1765290910000|2025-12-09 14:35:10|22718.2|22706.2|22729.4|22717.4|22731.9|22719.9|22717.1|22705.1|14
1765290920000|2025-12-09 14:35:20|22728.4|22716.4|22732.3|22720.3|22734.1|22722.1|22727.1|22715.1|23
1765290930000|2025-12-09 14:35:30|22731.2|22719.2|22724.8|22712.8|22733.4|22721.4|22724.8|22712.8|15
1765290940000|2025-12-09 14:35:40|22726.1|22714.1|22722.5|22710.5|22726.1|22714.1|22720|22708|8
1765290950000|2025-12-09 14:35:50|22725.7|22713.7|22708.6|22696.6|22726.1|22714.1|22708.6|22696.6|11
1765290960000|2025-12-09 14:36:00|22707.3|22695.3|22705.2|22693.2|22713.4|22701.4|22700.5|22688.5|19
1765290970000|2025-12-09 14:36:10|22706.6|22694.6|22690.7|22678.7|22708.7|22696.7|22690.5|22678.5|12
1765290980000|2025-12-09 14:36:20|22691.8|22679.8|22706.6|22694.6|22708|22696|22691.8|22679.8|7
1765290990000|2025-12-09 14:36:30|22707|22695|22710|22698|22722|22710|22700.7|22688.7|16
1765291000000|2025-12-09 14:36:40|22709.5|22697.5|22705.9|22693.9|22709.5|22697.5|22705.9|22693.9|3
1765291010000|2025-12-09 14:36:50|22703.4|22691.4|22703.8|22691.8|22704.9|22692.9|22698.6|22686.6|8
1765291020000|2025-12-09 14:37:00|22702.7|22690.7|22706.1|22694.1|22708.8|22696.8|22702.7|22690.7|15
1765291030000|2025-12-09 14:37:10|22706.5|22694.5|22701.1|22689.1|22713.6|22701.6|22700.9|22688.9|11
1765291040000|2025-12-09 14:37:20|22701.7|22689.7|22701.7|22689.7|22705.9|22693.9|22694.3|22682.3|25
1765291050000|2025-12-09 14:37:30|22702.9|22690.9|22710.4|22698.4|22710.4|22698.4|22702.9|22690.9|5
1765291060000|2025-12-09 14:37:40|22709.3|22697.3|22717.9|22705.9|22717.9|22705.9|22709.3|22697.3|8
1765291070000|2025-12-09 14:37:50|22717.4|22705.4|22702.6|22690.6|22717.4|22705.4|22696.3|22684.3|47
1765291080000|2025-12-09 14:38:00|22701.5|22689.5|22697.2|22685.2|22703|22691|22688.8|22676.8|24
1765291090000|2025-12-09 14:38:10|22696.2|22684.2|22693.7|22681.7|22697.4|22685.4|22692.6|22680.6|4
1765291100000|2025-12-09 14:38:20|22692.6|22680.6|22695.5|22683.5|22696.3|22684.3|22692.6|22680.6|11
1765291110000|2025-12-09 14:38:30|22694.2|22682.2|22692.8|22680.8|22694.2|22682.2|22692.6|22680.6|5
1765291120000|2025-12-09 14:38:40|22693|22681|22690.5|22678.5|22693|22681|22690.5|22678.5|0
1765291130000|2025-12-09 14:38:50|22688.7|22676.7|22693|22681|22693|22681|22688|22676|17
1765291140000|2025-12-09 14:39:00|22692.8|22680.8|22693|22681|22696.7|22684.7|22691.5|22679.5|8
1765291150000|2025-12-09 14:39:10|22694|22682|22695.3|22683.3|22699|22687|22694|22682|8
1765291160000|2025-12-09 14:39:20|22695.5|22683.5|22695.5|22683.5|22695.5|22683.5|22695.5|22683.5|0
1765291170000|2025-12-09 14:39:30|22695.6|22683.6|22706.5|22694.5|22706.5|22694.5|22695.6|22683.6|5
1765291180000|2025-12-09 14:39:40|22711.5|22699.5|22714|22702|22714|22702|22707.8|22695.8|27
1765291190000|2025-12-09 14:39:50|22714.4|22702.4|22712.1|22700.1|22715.5|22703.5|22712.1|22700.1|4
1765291200000|2025-12-09 14:40:00|22711.5|22699.5|22705.5|22693.5|22711.5|22699.5|22703|22691|6
1765291210000|2025-12-09 14:40:10|22716.5|22704.5|22707.8|22695.8|22720.5|22708.5|22704.4|22692.4|18
1765291220000|2025-12-09 14:40:20|22706.7|22694.7|22705.1|22693.1|22710.5|22698.5|22705.1|22693.1|1
1765291230000|2025-12-09 14:40:30|22700.6|22688.6|22708.3|22696.3|22711.5|22699.5|22700.6|22688.6|9
1765291240000|2025-12-09 14:40:40|22710.5|22698.5|22710.6|22698.6|22713|22701|22708.3|22696.3|2
1765291250000|2025-12-09 14:40:50|22712.8|22700.8|22718.1|22706.1|22725.5|22713.5|22712.6|22700.6|29
1765291260000|2025-12-09 14:41:00|22719.2|22707.2|22714.6|22702.6|22719.2|22707.2|22714.2|22702.2|16
1765291270000|2025-12-09 14:41:10|22713.5|22701.5|22713.5|22701.5|22713.5|22701.5|22712.3|22700.3|7
1765291280000|2025-12-09 14:41:20|22713.7|22701.7|22701.4|22689.4|22713.7|22701.7|22701.4|22689.4|12
1765291290000|2025-12-09 14:41:30|22701|22689|22694.8|22682.8|22701|22689|22694.8|22682.8|11
1765291300000|2025-12-09 14:41:40|22695|22683|22685.6|22673.6|22695|22683|22685.5|22673.5|19
1765291310000|2025-12-09 14:41:50|22685.8|22673.8|22694.6|22682.6|22698.3|22686.3|22685.8|22673.8|10
1765291320000|2025-12-09 14:42:00|22695.6|22683.6|22695|22683|22695.6|22683.6|22693.7|22681.7|0
1765291330000|2025-12-09 14:42:10|22694.8|22682.8|22691|22679|22694.8|22682.8|22689.6|22677.6|8
1765291340000|2025-12-09 14:42:20|22689.6|22677.6|22693.1|22681.1|22693.1|22681.1|22689.6|22677.6|6
1765291350000|2025-12-09 14:42:30|22695.3|22683.3|22705.6|22693.6|22708.1|22696.1|22695.3|22683.3|9
1765291360000|2025-12-09 14:42:40|22706.7|22694.7|22703.1|22691.1|22706.7|22694.7|22700.5|22688.5|2
1765291370000|2025-12-09 14:42:50|22704.2|22692.2|22706.7|22694.7|22706.7|22694.7|22700.6|22688.6|6
1765291380000|2025-12-09 14:43:00|22709.4|22697.4|22711.7|22699.7|22714|22702|22709.4|22697.4|8
1765291390000|2025-12-09 14:43:10|22710.5|22698.5|22715.3|22703.3|22715.3|22703.3|22709.2|22697.2|6
1765291400000|2025-12-09 14:43:20|22715.5|22703.5|22712.8|22700.8|22715.5|22703.5|22712.8|22700.8|3
1765291410000|2025-12-09 14:43:30|22711.3|22699.3|22714|22702|22714|22702|22707.4|22695.4|8
1765291420000|2025-12-09 14:43:40|22713.7|22701.7|22718.1|22706.1|22720.1|22708.1|22711.5|22699.5|32
1765291430000|2025-12-09 14:43:50|22719.4|22707.4|22718.3|22706.3|22719.4|22707.4|22718.1|22706.1|5
1765291440000|2025-12-09 14:44:00|22719.4|22707.4|22724.2|22712.2|22725.8|22713.8|22719.4|22707.4|9
1765291450000|2025-12-09 14:44:10|22722.1|22710.1|22718.1|22706.1|22728.3|22716.3|22718.1|22706.1|8
1765291460000|2025-12-09 14:44:20|22716.7|22704.7|22715.8|22703.8|22719.4|22707.4|22713.3|22701.3|12
1765291470000|2025-12-09 14:44:30|22718.1|22706.1|22718.1|22706.1|22718.1|22706.1|22718.1|22706.1|0
1765291480000|2025-12-09 14:44:40|22718|22706|22718.3|22706.3|22721|22709|22714.6|22702.6|13
1765291490000|2025-12-09 14:44:50|22717.1|22705.1|22714.8|22702.8|22717.5|22705.5|22714.8|22702.8|1
1765291500000|2025-12-09 14:45:00|22711.2|22699.2|22713.9|22701.9|22716|22704|22711.2|22699.2|13
1765291510000|2025-12-09 14:45:10|22715|22703|22716|22704|22716|22704|22714.8|22702.8|2
1765291520000|2025-12-09 14:45:20|22718.5|22706.5|22714.8|22702.8|22718.5|22706.5|22714.8|22702.8|4
1765291530000|2025-12-09 14:45:30|22714.4|22702.4|22713.7|22701.7|22714.4|22702.4|22713.3|22701.3|10
1765291540000|2025-12-09 14:45:40|22711.4|22699.4|22716.2|22704.2|22716.2|22704.2|22711.4|22699.4|7
1765291550000|2025-12-09 14:45:50|22720.5|22708.5|22730.5|22718.5|22730.5|22718.5|22720.5|22708.5|11
1765291560000|2025-12-09 14:46:00|22729.9|22717.9|22732.8|22720.8|22739.3|22725.6|22725.6|22713.6|149
1765291570000|2025-12-09 14:46:10|22733.8|22721.8|22735.1|22723.1|22735.1|22723.1|22732.8|22720.8|3
1765291580000|2025-12-09 14:46:20|22734|22722|22733|22721|22734|22722|22732.8|22720.8|3
1765291590000|2025-12-09 14:46:30|22734|22722|22734|22722|22734|22722|22734|22722|0
1765291600000|2025-12-09 14:46:40|22735.3|22723.3|22738.7|22726.7|22739|22727|22735.3|22723.3|16
1765291610000|2025-12-09 14:46:50|22733.8|22721.8|22737.4|22725.4|22737.4|22725.4|22733.8|22721.8|12
1765291620000|2025-12-09 14:47:00|22737.6|22725.6|22737.2|22725.2|22739.9|22727.9|22734.9|22722.9|11
1765291630000|2025-12-09 14:47:10|22738.3|22726.3|22722.4|22710.4|22738.5|22726.5|22722.4|22710.4|15
1765291640000|2025-12-09 14:47:20|22722.6|22710.6|22727.4|22715.4|22727.4|22715.4|22722.6|22710.6|3
1765291650000|2025-12-09 14:47:30|22727|22715|22722.6|22710.6|22727.4|22715.4|22722.6|22710.6|2
1765291660000|2025-12-09 14:47:40|22724.7|22712.7|22726.2|22714.2|22726.2|22714.2|22723.7|22711.7|1
1765291670000|2025-12-09 14:47:50|22727.4|22715.4|22711.9|22699.9|22727.4|22715.4|22711.9|22699.9|13
1765291680000|2025-12-09 14:48:00|22710.6|22698.6|22705.5|22693.5|22710.6|22698.6|22705.5|22693.5|10
1765291690000|2025-12-09 14:48:10|22703.3|22691.3|22706.9|22694.9|22708|22696|22701.5|22689.5|24
1765291700000|2025-12-09 14:48:20|22707.1|22695.1|22708|22696|22717.8|22705.8|22706.9|22694.9|25
1765291710000|2025-12-09 14:48:30|22709.2|22697.2|22705.5|22693.5|22710.5|22698.5|22704|22692|8
1765291720000|2025-12-09 14:48:40|22704.4|22692.4|22696.5|22684.5|22704.4|22692.4|22696.5|22684.5|6
1765291730000|2025-12-09 14:48:50|22695.5|22683.5|22696.9|22684.9|22696.9|22684.9|22690.5|22678.5|8
1765291740000|2025-12-09 14:49:00|22696.5|22684.5|22686|22674|22696.5|22684.5|22684.7|22672.7|22
1765291750000|2025-12-09 14:49:10|22687|22675|22681|22669|22687|22675|22679.9|22667.9|21
1765291760000|2025-12-09 14:49:20|22682.6|22670.6|22686|22674|22686|22674|22680.1|22668.1|3
1765291770000|2025-12-09 14:49:30|22687.2|22675.2|22689.9|22677.9|22691.2|22679.2|22687.2|22675.2|1
1765291780000|2025-12-09 14:49:40|22693.1|22681.1|22694.9|22682.9|22695.1|22683.1|22692.4|22680.4|4
1765291790000|2025-12-09 14:49:50|22699.9|22687.9|22705.1|22693.1|22705.1|22693.1|22698.8|22686.8|7
1765291800000|2025-12-09 14:50:00|22702.4|22690.4|22699.9|22687.9|22702.4|22690.4|22699.9|22687.9|56
1765291810000|2025-12-09 14:50:10|22707|22695|22704|22692|22707|22695|22700.8|22688.8|25
1765291820000|2025-12-09 14:50:20|22704.2|22692.2|22702.9|22690.9|22704.2|22692.2|22702.9|22690.9|1
1765291830000|2025-12-09 14:50:30|22705.4|22693.4|22704|22692|22705.4|22693.4|22701.8|22689.8|11
1765291840000|2025-12-09 14:50:40|22704.5|22692.5|22726|22714|22726.2|22714.2|22704.5|22692.5|91
1765291850000|2025-12-09 14:50:50|22730.8|22718.8|22734|22722|22734|22722|22730.8|22718.8|8
1765291860000|2025-12-09 14:51:00|22734.3|22722.3|22725.8|22713.8|22734.3|22722.3|22724.7|22712.7|11
1765291870000|2025-12-09 14:51:10|22724.7|22712.7|22733.3|22721.3|22733.3|22721.3|22724.7|22712.7|5
1765291880000|2025-12-09 14:51:20|22734.5|22722.5|22736.2|22724.2|22736.2|22724.2|22732|22720|14
1765291890000|2025-12-09 14:51:30|22736.3|22724.3|22737.8|22725.8|22737.8|22725.8|22731.7|22719.7|15
1765291900000|2025-12-09 14:51:40|22736.7|22724.7|22739|22727|22739|22727|22736.7|22724.7|9
1765291910000|2025-12-09 14:51:50|22737.8|22725.8|22736.5|22724.5|22738|22726|22736.5|22724.5|7
1765291920000|2025-12-09 14:52:00|22739|22727|22736.5|22724.5|22739|22727|22735.5|22723.5|11
1765291930000|2025-12-09 14:52:10|22737.8|22725.8|22724|22712|22737.8|22725.8|22724|22712|23
1765291940000|2025-12-09 14:52:20|22723.8|22711.8|22725.3|22713.3|22725.3|22713.3|22717.8|22705.8|4
1765291950000|2025-12-09 14:52:30|22724.2|22712.2|22726.5|22714.5|22727.8|22715.8|22724.2|22712.2|3
1765291960000|2025-12-09 14:52:40|22726.2|22714.2|22725.3|22713.3|22726.5|22714.5|22724.2|22712.2|2
1765291970000|2025-12-09 14:52:50|22724|22712|22731.2|22719.2|22732.2|22720.2|22724|22712|4
1765291980000|2025-12-09 14:53:00|22732.2|22720.2|22731.2|22719.2|22733.7|22721.7|22729.9|22717.9|4
1765291990000|2025-12-09 14:53:10|22732.4|22720.4|22731.3|22719.3|22733.5|22721.5|22731.2|22719.2|6
1765292000000|2025-12-09 14:53:20|22732.4|22720.4|22749.9|22737.9|22751.2|22739.2|22732|22720|44
1765292010000|2025-12-09 14:53:30|22750.1|22738.1|22757.4|22745.4|22758.8|22746.8|22749.9|22737.9|12
1765292020000|2025-12-09 14:53:40|22757.2|22745.2|22759|22747|22759|22747|22755.5|22743.5|34
1765292030000|2025-12-09 14:53:50|22757.8|22745.8|22749|22737|22758|22746|22749|22737|31
1765292040000|2025-12-09 14:54:00|22750.1|22738.1|22752.6|22740.6|22754.9|22742.9|22750.1|22738.1|9
1765292050000|2025-12-09 14:54:10|22749.9|22737.9|22752|22740|22752.4|22740.4|22747.4|22735.4|22
1765292060000|2025-12-09 14:54:20|22752.4|22740.4|22749.7|22737.7|22754.7|22742.7|22749.7|22737.7|7
1765292070000|2025-12-09 14:54:30|22747.2|22735.2|22742.6|22730.6|22747.2|22735.2|22742.6|22730.6|2
1765292080000|2025-12-09 14:54:40|22747.2|22735.2|22749.7|22737.7|22751|22737.7|22747.2|22731|6
1765292090000|2025-12-09 14:54:50|22750.1|22738.1|22752.2|22740.2|22752.2|22740.2|22750.1|22738.1|4
1765292100000|2025-12-09 14:55:00|22757|22745|22765.8|22753.8|22765.8|22753.8|22752.2|22740.2|43
1765292110000|2025-12-09 14:55:10|22764.7|22752.7|22767.2|22755.2|22768.7|22756.7|22764.7|22752.7|11
1765292120000|2025-12-09 14:55:20|22769.3|22757.3|22763|22751|22769.7|22757.7|22763|22751|10
1765292130000|2025-12-09 14:55:30|22764.2|22752.2|22758.5|22746.5|22764.2|22752.2|22753.8|22741.8|15
1765292140000|2025-12-09 14:55:40|22759.5|22747.5|22759.3|22747.3|22759.5|22747.5|22759.3|22747.3|9
1765292150000|2025-12-09 14:55:50|22759|22747|22756.7|22744.7|22759|22747|22756.7|22744.7|4
1765292160000|2025-12-09 14:56:00|22756.8|22744.8|22756.8|22744.8|22756.8|22744.8|22756.8|22744.8|6
1765292170000|2025-12-09 14:56:10|22756.5|22744.5|22761.8|22749.8|22764|22752|22756.5|22744.5|11
1765292180000|2025-12-09 14:56:20|22762.9|22750.9|22767.9|22755.9|22767.9|22755.9|22762.9|22750.9|5
1765292190000|2025-12-09 14:56:30|22768.1|22756.1|22756.7|22744.7|22775.8|22760.9|22756.7|22744.7|11
1765292200000|2025-12-09 14:56:40|22757.7|22745.7|22756.7|22744.7|22757.7|22745.7|22755.4|22743.4|0
1765292210000|2025-12-09 14:56:50|22756.5|22744.5|22734|22722|22756.5|22744.5|22734|22722|4
1765292220000|2025-12-09 14:57:00|22732.5|22720.5|22718.8|22706.8|22732.5|22720.5|22717.4|22705.4|11
1765292230000|2025-12-09 14:57:10|22719|22707|22718.6|22706.6|22721.1|22709.1|22715.9|22703.9|9
1765292240000|2025-12-09 14:57:20|22717.5|22705.5|22703.4|22691.4|22717.5|22705.5|22703.4|22691.4|8
1765292250000|2025-12-09 14:57:30|22695.7|22683.7|22697|22685|22697|22685|22692.5|22680.5|34
1765292260000|2025-12-09 14:57:40|22698|22686|22697|22685|22698.4|22686.4|22695.7|22683.7|8
1765292270000|2025-12-09 14:57:50|22695.9|22683.9|22703.8|22691.8|22703.8|22691.8|22689.7|22677.7|15
1765292280000|2025-12-09 14:58:00|22702.7|22690.7|22707.2|22695.2|22707.2|22695.2|22694.5|22682.5|5
1765292290000|2025-12-09 14:58:10|22709.7|22697.7|22703|22691|22709.7|22697.7|22703|22691|55
1765292300000|2025-12-09 14:58:20|22701.8|22689.8|22700.5|22688.5|22705.5|22693.5|22699.1|22687.1|10
1765292310000|2025-12-09 14:58:30|22703|22691|22705.5|22693.5|22705.5|22693.5|22703|22691|3
1765292320000|2025-12-09 14:58:40|22708|22696|22703|22691|22710.5|22698.5|22703|22691|14
1765292330000|2025-12-09 14:58:50|22700.5|22688.5|22708.4|22696.4|22710.5|22698.5|22700.5|22688.5|19
1765292340000|2025-12-09 14:59:00|22708|22696|22710.5|22698.5|22710.5|22698.5|22703.9|22691.9|22
1765292350000|2025-12-09 14:59:10|22713.2|22701.2|22721.1|22709.1|22722.4|22710.4|22709.3|22697.3|13
1765292360000|2025-12-09 14:59:20|22721.3|22709.3|22721.3|22709.3|22724.3|22712.3|22719.9|22707.9|4
1765292370000|2025-12-09 14:59:30|22721.5|22709.5|22719|22707|22722.5|22710.5|22719|22707|3
1765292380000|2025-12-09 14:59:40|22714.7|22702.7|22706.5|22694.5|22715.4|22703.4|22704.2|22692.2|30
1765292390000|2025-12-09 14:59:50|22704.4|22692.4|22704.4|22692.4|22707.9|22695.9|22704.4|22692.4|3
1765292400000|2025-12-09 15:00:00|22702.2|22690.2|22704.7|22692.7|22706|22694|22701|22689|11
1765292410000|2025-12-09 15:00:10|22704.9|22692.9|22703|22691|22708.7|22696.7|22703|22691|30
1765292420000|2025-12-09 15:00:20|22698.8|22686.8|22698.2|22686.2|22705.5|22693.5|22698|22686|26
1765292430000|2025-12-09 15:00:30|22699.2|22687.2|22700.5|22688.5|22700.5|22688.5|22698|22686|2
1765292440000|2025-12-09 15:00:40|22700.3|22688.3|22698.9|22686.9|22700.3|22688.3|22691.6|22679.6|27
1765292450000|2025-12-09 15:00:50|22697.6|22685.6|22691.8|22679.8|22697.6|22685.6|22690.7|22678.7|21
1765292460000|2025-12-09 15:01:00|22689.5|22677.5|22671.8|22659.8|22689.5|22677.5|22669.5|22657.5|39
1765292470000|2025-12-09 15:01:10|22669.6|22657.6|22681.8|22669.8|22684.1|22672.1|22665.5|22653.5|42
1765292480000|2025-12-09 15:01:20|22682|22670|22685.3|22673.3|22685.5|22673.5|22681.4|22669.4|35
1765292490000|2025-12-09 15:01:30|22685.5|22673.5|22672.3|22660.3|22687.1|22675.1|22672.3|22660.3|35
1765292500000|2025-12-09 15:01:40|22672.6|22660.6|22682.8|22670.8|22683.7|22671.7|22672.6|22660.6|14
1765292510000|2025-12-09 15:01:50|22681.8|22669.8|22684.3|22672.3|22686.8|22674.8|22681.8|22669.8|6
1765292520000|2025-12-09 15:02:00|22691|22679|22693.2|22681.2|22693.2|22681.2|22683.5|22671.5|37
1765292530000|2025-12-09 15:02:10|22691|22679|22693.2|22681.2|22693.3|22681.3|22686.7|22674.7|6
1765292540000|2025-12-09 15:02:20|22692.1|22680.1|22690.7|22678.7|22695.3|22683.3|22690.7|22678.7|0
1765292550000|2025-12-09 15:02:30|22690.8|22678.8|22693.5|22681.5|22693.5|22681.5|22690.7|22678.7|5
1765292560000|2025-12-09 15:02:40|22693.7|22681.7|22693.5|22681.5|22696|22684|22693.5|22681.5|1
1765292570000|2025-12-09 15:02:50|22692.3|22680.3|22693.5|22681.5|22693.5|22681.5|22692.3|22680.3|0
1765292580000|2025-12-09 15:03:00|22693.7|22681.7|22694.8|22682.8|22694.8|22682.8|22693.7|22681.7|2
1765292590000|2025-12-09 15:03:10|22694.6|22682.6|22693.9|22681.9|22694.6|22682.6|22685.9|22673.9|7
1765292600000|2025-12-09 15:03:20|22696.4|22684.4|22696.4|22684.4|22696.4|22684.4|22694.1|22682.1|7
1765292610000|2025-12-09 15:03:30|22696.6|22684.6|22692.8|22680.8|22698.7|22686.7|22692.8|22680.8|8
1765292620000|2025-12-09 15:03:40|22688.7|22676.7|22696.4|22684.4|22696.4|22684.4|22688.7|22676.7|6
1765292630000|2025-12-09 15:03:50|||||||||5
1765292640000|2025-12-09 15:04:00|22697.6|22685.6|22697.6|22685.6|22697.6|22685.6|22697.6|22685.6|0
1765292650000|2025-12-09 15:04:10|22696.8|22684.8|22696.8|22684.8|22697.8|22685.8|22696.8|22684.8|2
1765292660000|2025-12-09 15:04:20|22699.5|22687.5|22700.1|22688.1|22703.9|22691.9|22698.9|22686.9|5
1765292670000|2025-12-09 15:04:30|22701.4|22689.4|22703.7|22691.7|22703.7|22691.7|22698.9|22686.9|1
1765292680000|2025-12-09 15:04:40|22697.6|22685.6|22700.1|22688.1|22700.1|22688.1|22697.6|22685.6|6
1765292690000|2025-12-09 15:04:50|22699.8|22687.8|22698.5|22686.5|22699.8|22687.8|22695.1|22683.1|2
1765292700000|2025-12-09 15:05:00|22698.7|22686.7|22703|22691|22704.1|22692.1|22698.7|22686.7|8
1765292710000|2025-12-09 15:05:10|22704.1|22692.1|22704.3|22692.3|22704.3|22692.3|22704.1|22692.1|0
1765292720000|2025-12-09 15:05:20|22704.8|22692.8|22708.9|22696.9|22708.9|22696.9|22704.8|22692.8|9
1765292730000|2025-12-09 15:05:30|22706.8|22694.8|22709.6|22697.6|22709.6|22697.6|22699.5|22687.5|26
1765292740000|2025-12-09 15:05:40|22709.8|22697.8|22714.8|22702.8|22717|22705|22709.8|22697.8|7
1765292750000|2025-12-09 15:05:50|22726.1|22714.1|22722.1|22710.1|22727.1|22715.1|22722.1|22710.1|15
1765292760000|2025-12-09 15:06:00|22722.3|22710.3|22714.3|22702.3|22725|22713|22713.2|22701.2|16
1765292770000|2025-12-09 15:06:10|22716.4|22704.4|22714.3|22702.3|22719.3|22707.3|22712|22700|4
1765292780000|2025-12-09 15:06:20|22714.1|22702.1|22715.5|22703.5|22715.5|22703.5|22711.8|22699.8|5
1765292790000|2025-12-09 15:06:30|22713|22701|22709.3|22697.3|22715.3|22703.3|22709.3|22697.3|4
1765292800000|2025-12-09 15:06:40|22709.1|22697.1|22709.3|22697.3|22709.3|22697.3|22709.1|22697.1|2
1765292810000|2025-12-09 15:06:50|22707|22695|22709.1|22697.1|22709.1|22697.1|22707|22695|2
1765292820000|2025-12-09 15:07:00|22708.9|22696.9|22706.6|22694.6|22708.9|22696.9|22706.4|22694.4|1
1765292830000|2025-12-09 15:07:10|22710.1|22698.1|22713|22701|22714.1|22702.1|22709.3|22697.3|5
1765292840000|2025-12-09 15:07:20|22709.8|22697.8|22706.6|22694.6|22711.6|22699.6|22706.3|22694.3|6
1765292850000|2025-12-09 15:07:30|22706.4|22694.4|22698|22686|22706.4|22694.4|22696.6|22684.6|5
1765292860000|2025-12-09 15:07:40|22697.8|22685.8|22697.8|22685.8|22698.9|22686.9|22697.6|22685.6|0
1765292870000|2025-12-09 15:07:50|22697.6|22685.6|22697.6|22685.6|22698.7|22686.7|22697.6|22685.6|0
1765292880000|2025-12-09 15:08:00|22697.8|22685.8|22697.8|22685.8|22697.8|22685.8|22697.8|22685.8|0
1765292890000|2025-12-09 15:08:10|22697.6|22685.6|22699.3|22687.3|22699.3|22687.3|22696.8|22684.8|4
1765292900000|2025-12-09 15:08:20|22699.5|22687.5|22697|22685|22699.5|22687.5|22695.7|22683.7|2
1765292910000|2025-12-09 15:08:30|22689.3|22677.3|22691.8|22679.8|22692|22680|22689.3|22677.3|4
1765292920000|2025-12-09 15:08:40|22692|22680|22683|22671|22692|22680|22683|22671|9
1765292930000|2025-12-09 15:08:50|22686.8|22674.8|22685.5|22673.5|22686.8|22674.8|22684.3|22672.3|1
1765292940000|2025-12-09 15:09:00|22685|22673|22680.5|22668.5|22685|22673|22678|22666|6
1765292950000|2025-12-09 15:09:10|22680.3|22668.3|22679.3|22667.3|22683|22671|22678|22666|8
1765292960000|2025-12-09 15:09:20|22679.5|22667.5|22678|22666|22680.7|22668.7|22678|22666|2
1765292970000|2025-12-09 15:09:30|22680.1|22668.1|22690.9|22678.9|22692.1|22680.1|22680.1|22668.1|8
1765292980000|2025-12-09 15:09:40|22691.1|22679.1|22691.1|22679.1|22691.1|22679.1|22691.1|22679.1|0
1765292990000|2025-12-09 15:09:50|22693.6|22681.6|22693.6|22681.6|22697.1|22685.1|22693.6|22681.6|2
1765293000000|2025-12-09 15:10:00|22693.4|22681.4|22690|22678|22693.8|22681.8|22685.2|22673.2|13
1765293010000|2025-12-09 15:10:10|22689.8|22677.8|22689.8|22677.8|22689.8|22677.8|22688.8|22676.8|1
1765293020000|2025-12-09 15:10:20|22689.5|22677.5|22683.8|22671.8|22689.5|22677.5|22682.7|22670.7|2
1765293030000|2025-12-09 15:10:30|22684|22672|22685.2|22673.2|22686.1|22674.1|22684|22672|7
1765293040000|2025-12-09 15:10:40|22685|22673|22678.8|22666.8|22685|22673|22678.8|22666.8|7
1765293050000|2025-12-09 15:10:50|22677.7|22665.7|22670.4|22658.4|22677.7|22665.7|22665.2|22653.2|26
1765293060000|2025-12-09 15:11:00|22670|22658|22676.3|22664.3|22676.3|22664.3|22670|22658|1
1765293070000|2025-12-09 15:11:10|22679.5|22667.5|22684.5|22672.5|22684.5|22672.5|22678.6|22666.6|22
1765293080000|2025-12-09 15:11:20|22683.4|22671.4|22693|22681|22693|22681|22683.2|22671.2|32
1765293090000|2025-12-09 15:11:30|22692.7|22680.7|22689.3|22677.3|22693|22681|22687.1|22675.1|17
1765293100000|2025-12-09 15:11:40|22690.3|22678.3|22690.5|22678.5|22690.5|22678.5|22689.3|22677.3|2
1765293110000|2025-12-09 15:11:50|22693|22681|22689.3|22677.3|22693|22681|22688|22676|24
1765293120000|2025-12-09 15:12:00|22679.5|22667.5|22673|22661|22679.5|22667.5|22670.5|22658.5|12
1765293130000|2025-12-09 15:12:10|22672.7|22660.7|22674.3|22662.3|22675.3|22663.3|22668|22656|9
1765293140000|2025-12-09 15:12:20|22672.1|22660.1|22674.3|22662.3|22674.3|22662.3|22670.7|22658.7|8
1765293150000|2025-12-09 15:12:30|22671.8|22659.8|22684.1|22672.1|22684.1|22672.1|22671.8|22659.8|11
1765293160000|2025-12-09 15:12:40|22686.2|22674.2|22688.7|22676.7|22691|22679|22686.2|22674.2|18
1765293170000|2025-12-09 15:12:50|22688.2|22676.2|22689.8|22677.8|22689.8|22677.8|22688.2|22676.2|1
1765293180000|2025-12-09 15:13:00|22688.5|22676.5|22690.8|22678.8|22690.8|22678.8|22688.5|22676.5|2
1765293190000|2025-12-09 15:13:10|22691.2|22679.2|22696|22684|22697.5|22685.5|22691.2|22679.2|2
1765293200000|2025-12-09 15:13:20|22697.1|22685.1|22697.3|22685.3|22698.5|22686.5|22697.1|22685.1|0
1765293210000|2025-12-09 15:13:30|22696.3|22684.3|22694.8|22682.8|22696.3|22684.3|22694.6|22682.6|2
1765293220000|2025-12-09 15:13:40|22693.7|22681.7|22694.8|22682.8|22694.8|22682.8|22693.5|22681.5|1
1765293230000|2025-12-09 15:13:50|22697.3|22685.3|22699.1|22687.1|22700.2|22688.2|22697.3|22685.3|10
1765293240000|2025-12-09 15:14:00|22700.2|22688.2|22700.2|22688.2|22702.7|22690.7|22700.2|22688.2|3
1765293250000|2025-12-09 15:14:10|22700.3|22688.3|22688.7|22676.7|22702.7|22690.7|22687.5|22675.5|39
1765293260000|2025-12-09 15:14:20|22689.3|22677.3|22691.4|22679.4|22691.4|22679.4|22689.3|22677.3|0
1765293270000|2025-12-09 15:14:30|22691.8|22679.8|22690|22678|22693.9|22681.9|22688.7|22676.7|4
1765293290000|2025-12-09 15:14:50|22690.5|22678.5|22696|22684|22696.9|22684.9|22690.5|22678.5|17
1765293300000|2025-12-09 15:15:00|22698.2|22686.2|22696.2|22684.2|22698.3|22686.3|22696.2|22684.2|3
1765293320000|2025-12-09 15:15:20|22696.4|22684.4|22695.5|22683.5|22700.7|22688.7|22694.4|22682.4|13
1765293330000|2025-12-09 15:15:30|22695.7|22683.7|22698.2|22686.2|22698.3|22686.3|22695.7|22683.7|1
1765293340000|2025-12-09 15:15:40|22698.3|22686.3|22698.3|22686.3|22698.3|22686.3|22698.3|22686.3|5
1765293350000|2025-12-09 15:15:50|22699.4|22687.4|22699.4|22687.4|22699.4|22687.4|22699.4|22687.4|1
1765293360000|2025-12-09 15:16:00|22704.4|22692.4|22712.8|22700.8|22715.3|22703.3|22704.4|22692.4|27
1765293370000|2025-12-09 15:16:10|22714.9|22702.9|22711.7|22699.7|22715.1|22703.1|22711.5|22699.5|4
1765293380000|2025-12-09 15:16:20|22711.5|22699.5|22712.8|22700.8|22712.8|22700.8|22709.2|22697.2|4
1765293390000|2025-12-09 15:16:30|22713|22701|22716.5|22704.5|22716.5|22704.5|22713|22701|10
1765293400000|2025-12-09 15:16:40|22716.3|22704.3|22721.2|22709.2|22722.2|22710.2|22716.3|22704.3|15
1765293410000|2025-12-09 15:16:50|22722.4|22710.4|22722.6|22710.6|22722.6|22710.6|22722.4|22710.4|0
1765293420000|2025-12-09 15:17:00|22722.2|22710.2|22722|22710|22722.2|22710.2|22719.5|22707.5|3
1765293430000|2025-12-09 15:17:10|22721|22709|22718.5|22706.5|22721|22709|22717.2|22705.2|10
1765293440000|2025-12-09 15:17:20|22719.5|22707.5|22719.7|22707.7|22719.7|22707.7|22719.5|22707.5|0
1765293450000|2025-12-09 15:17:30|22720.1|22708.1|22717.2|22705.2|22721.2|22709.2|22717.2|22705.2|12
1765293460000|2025-12-09 15:17:40|22718.7|22706.7|22717.6|22705.6|22718.7|22706.7|22717.6|22705.6|1
1765293470000|2025-12-09 15:17:50|22715.1|22703.1|22714.7|22702.7|22715.1|22703.1|22712.4|22700.4|8
1765293480000|2025-12-09 15:18:00|22714.9|22702.9|22716.5|22704.5|22717.2|22705.2|22713.3|22701.3|6
1765293490000|2025-12-09 15:18:10|22716.9|22704.9|22716.9|22704.9|22716.9|22704.9|22716.9|22704.9|0
1765293500000|2025-12-09 15:18:20|22715.8|22703.8|22715.8|22703.8|22715.8|22703.8|22715.8|22703.8|0
1765293510000|2025-12-09 15:18:30|22716|22704|22702.7|22690.7|22716|22704|22697.9|22685.9|35
1765293520000|2025-12-09 15:18:40|22704|22692|22707.9|22695.9|22707.9|22695.9|22704|22692|2
1765293530000|2025-12-09 15:18:50|22706.9|22694.9|22700.4|22688.4|22710.4|22698.4|22700.4|22688.4|10
1765293540000|2025-12-09 15:19:00|22699.2|22687.2|22697.9|22685.9|22699.2|22687.2|22697.9|22685.9|1
1765293550000|2025-12-09 15:19:10|22701.3|22689.3|22701.9|22689.9|22701.9|22689.9|22701.3|22689.3|5
1765293560000|2025-12-09 15:19:20|22701.7|22689.7|22702.7|22690.7|22702.7|22690.7|22701.7|22689.7|1
1765293570000|2025-12-09 15:19:30|22702.9|22690.9|22706.3|22694.3|22706.3|22694.3|22702.7|22690.7|7
1765293580000|2025-12-09 15:19:40|22706.1|22694.1|22706.1|22694.1|22706.3|22694.3|22705|22693|1
1765293590000|2025-12-09 15:19:50|22703.6|22691.6|22704.9|22692.9|22704.9|22692.9|22703.6|22691.6|2
1765293600000|2025-12-09 15:20:00|22705|22693|22690.6|22678.6|22705|22693|22685.9|22673.9|19
1765293610000|2025-12-09 15:20:10|22689.3|22677.3|22686.8|22674.8|22689.3|22677.3|22685.7|22673.7|3
1765293620000|2025-12-09 15:20:20|22688.1|22676.1|22690.4|22678.4|22690.6|22678.6|22688.1|22676.1|12
1765293630000|2025-12-09 15:20:30|22690.2|22678.2|22683.1|22671.1|22690.2|22678.2|22683.1|22671.1|11
1765293640000|2025-12-09 15:20:40|22683.2|22671.2|22683.1|22671.1|22685.4|22673.4|22683.1|22671.1|0
1765293650000|2025-12-09 15:20:50|22681.8|22669.8|22685.2|22673.2|22686.4|22674.4|22681.8|22669.8|3
1765293660000|2025-12-09 15:21:00|22684.1|22672.1|22687.7|22675.7|22687.7|22675.7|22684.1|22672.1|7
1765293680000|2025-12-09 15:21:20|22687.9|22675.9|22688.9|22676.9|22688.9|22676.9|22687.9|22675.9|3
1765293690000|2025-12-09 15:21:30|22688.7|22676.7|22687.7|22675.7|22688.7|22676.7|22687.7|22675.7|4
1765293700000|2025-12-09 15:21:40|22687.9|22675.9|22687.7|22675.7|22688.9|22676.9|22687.7|22675.7|2
1765293710000|2025-12-09 15:21:50|22690.2|22678.2|22674.8|22662.8|22690.2|22678.2|22674.6|22662.6|5
1765293720000|2025-12-09 15:22:00|22672.5|22660.5|22677.1|22665.1|22678.2|22666.2|22672.5|22660.5|26
1765293730000|2025-12-09 15:22:10|22676.1|22664.1|22679.4|22667.4|22680.7|22668.7|22676.1|22664.1|9
1765293740000|2025-12-09 15:22:20|22679.1|22667.1|22680.7|22668.7|22681.7|22669.7|22676.9|22664.9|8
1765293750000|2025-12-09 15:22:30|22680.5|22668.5|22678.2|22666.2|22680.5|22668.5|22677.3|22665.3|3
1765293760000|2025-12-09 15:22:40|22678.4|22666.4|22691.9|22679.9|22691.9|22679.9|22678.4|22666.4|10
1765293770000|2025-12-09 15:22:50|22699.2|22687.2|22694.6|22682.6|22699.2|22687.2|22693.2|22681.2|10
1765293780000|2025-12-09 15:23:00|22694.4|22682.4|22693.2|22681.2|22696.7|22684.7|22693.2|22681.2|4
1765293790000|2025-12-09 15:23:10|22694.4|22682.4|22691.9|22679.9|22694.4|22682.4|22689.6|22677.6|5
1765293800000|2025-12-09 15:23:20|22693.2|22681.2|22694.4|22682.4|22694.4|22682.4|22692.1|22680.1|2
1765293810000|2025-12-09 15:23:30|22694.2|22682.2|22687.3|22675.3|22694.2|22682.2|22684.8|22672.8|12
1765293830000|2025-12-09 15:23:50|22687.5|22675.5|22689.8|22677.8|22689.8|22677.8|22687.5|22675.5|2
1765293840000|2025-12-09 15:24:00|22690|22678|22684.4|22672.4|22690|22678|22684.4|22672.4|9
1765293850000|2025-12-09 15:24:10|22685.7|22673.7|22678.2|22666.2|22685.7|22673.7|22678.2|22666.2|4
1765293860000|2025-12-09 15:24:20|22679.6|22667.6|22684.8|22672.8|22684.8|22672.8|22679.6|22667.6|6
1765293870000|2025-12-09 15:24:30|22685|22673|22685.7|22673.7|22686.9|22674.9|22682.3|22670.3|19
1765293880000|2025-12-09 15:24:40|22684.6|22672.6|22679.4|22667.4|22685.5|22673.5|22679.4|22667.4|1
1765293890000|2025-12-09 15:24:50|22680.7|22668.7|22676.9|22664.9|22681.9|22669.9|22676.9|22664.9|5
1765293900000|2025-12-09 15:25:00|22677.5|22665.5|22684.1|22672.1|22684.1|22672.1|22677.5|22665.5|9
1765293910000|2025-12-09 15:25:10|22687.8|22675.8|22691.8|22679.8|22691.8|22679.8|22684.3|22672.3|17
1765293920000|2025-12-09 15:25:20|22694.4|22682.4|22693.2|22681.2|22694.4|22682.4|22691.9|22679.9|5
1765293930000|2025-12-09 15:25:30|22692.1|22680.1|22685.9|22673.9|22693|22681|22685.9|22673.9|9
1765293940000|2025-12-09 15:25:40|22684.4|22672.4|22685.7|22673.7|22688.2|22676.2|22684.4|22672.4|5
1765293950000|2025-12-09 15:25:50|22685.9|22673.9|22686.9|22674.9|22689.4|22677.4|22685.9|22673.9|4
1765293960000|2025-12-09 15:26:00|22688|22676|22694.4|22682.4|22696.9|22684.9|22688|22676|4
1765293970000|2025-12-09 15:26:10|22695.5|22683.5|22694.4|22682.4|22695.7|22683.7|22693.2|22681.2|4
1765293980000|2025-12-09 15:26:20|22689.4|22677.4|22694.4|22682.4|22694.4|22682.4|22689.4|22677.4|14
1765293990000|2025-12-09 15:26:30|22693.2|22681.2|22695.7|22683.7|22696.9|22684.9|22691.9|22679.9|4
1765294000000|2025-12-09 15:26:40|22694.6|22682.6|22702.1|22690.1|22702.1|22690.1|22694.6|22682.6|1
1765294010000|2025-12-09 15:26:50|22704.4|22692.4|22708.2|22696.2|22708.2|22696.2|22704.4|22692.4|7
1765294020000|2025-12-09 15:27:00|22706.8|22694.8|22709.3|22697.3|22709.3|22697.3|22706.8|22694.8|1
1765294030000|2025-12-09 15:27:10|22708.9|22696.9|22706.8|22694.8|22709.3|22697.3|22706.8|22694.8|1
1765294040000|2025-12-09 15:27:20|22706.9|22694.9|22706.6|22694.6|22706.9|22694.9|22706.6|22694.6|12
1765294050000|2025-12-09 15:27:30|22706.8|22694.8|22703|22691|22706.8|22694.8|22702.1|22690.1|6
1765294060000|2025-12-09 15:27:40|22702.8|22690.8|22703.9|22691.9|22704.1|22692.1|22702.8|22690.8|2
1765294070000|2025-12-09 15:27:50|22706.6|22694.6|22706.4|22694.4|22706.6|22694.6|22706.4|22694.4|1
1765294080000|2025-12-09 15:28:00|22710.3|22698.3|22710.3|22698.3|22712.4|22700.4|22709.1|22697.1|6
1765294090000|2025-12-09 15:28:10|||||||||1
1765294100000|2025-12-09 15:28:20|22710.7|22698.7|22706.2|22694.2|22713.1|22701.1|22704.8|22692.8|11
1765294110000|2025-12-09 15:28:30|22707.6|22695.6|22711.2|22699.2|22711.4|22699.4|22707.6|22695.6|7
1765294120000|2025-12-09 15:28:40|22712.6|22700.6|22713.9|22701.9|22715.3|22703.3|22712.6|22700.6|10
1765294130000|2025-12-09 15:28:50|22712.8|22700.8|22706.9|22694.9|22712.8|22700.8|22706.8|22694.8|7
1765294140000|2025-12-09 15:29:00|22705.7|22693.7|22708.2|22696.2|22708.2|22696.2|22705.7|22693.7|2
1765294150000|2025-12-09 15:29:10|22705.7|22693.7|22707.1|22695.1|22707.1|22695.1|22705.7|22693.7|5
1765294160000|2025-12-09 15:29:20|22708.2|22696.2|22708.2|22696.2|22708.2|22696.2|22705.7|22693.7|2
1765294170000|2025-12-09 15:29:30|22710.3|22698.3|22711.8|22699.8|22711.8|22699.8|22709.4|22697.4|4
1765294190000|2025-12-09 15:29:50|22710.7|22698.7|22706.8|22694.8|22710.7|22698.7|22706.8|22694.8|8
1765294200000|2025-12-09 15:30:00|22706.9|22694.9|22713.6|22701.6|22718.6|22706.6|22706.9|22694.9|17
1765294220000|2025-12-09 15:30:20|22714.6|22702.6|22714.8|22702.8|22715.9|22703.9|22712.3|22700.3|2
1765294230000|2025-12-09 15:30:30|22713.4|22701.4|22707.1|22695.1|22713.4|22701.4|22707.1|22695.1|5
1765294240000|2025-12-09 15:30:40|22712.1|22700.1|22712.3|22700.3|22712.3|22700.3|22712.1|22700.1|1
1765294250000|2025-12-09 15:30:50|22712.5|22700.5|22712.5|22700.5|22712.5|22700.5|22712.5|22700.5|0
1765294260000|2025-12-09 15:31:00|22711.6|22699.6|22708.4|22696.4|22711.6|22699.6|22705.9|22693.9|9
1765294270000|2025-12-09 15:31:10|22704.8|22692.8|22703.6|22691.6|22704.8|22692.8|22702.3|22690.3|4
1765294280000|2025-12-09 15:31:20|22704.6|22692.6|22706.1|22694.1|22707.1|22695.1|22704.6|22692.6|3
1765294290000|2025-12-09 15:31:30|22704.6|22692.6|22706.1|22694.1|22706.1|22694.1|22704.6|22692.6|2
1765294300000|2025-12-09 15:31:40|22700.9|22688.9|22702.3|22690.3|22702.3|22690.3|22700.9|22688.9|15
1765294310000|2025-12-09 15:31:50|22700|22688|22691.8|22679.8|22700|22688|22690.7|22678.7|10
1765294320000|2025-12-09 15:32:00|22690.5|22678.5|22684.1|22672.1|22690.5|22678.5|22681.6|22669.6|11
1765294330000|2025-12-09 15:32:10|22686.4|22674.4|22685.3|22673.3|22686.4|22674.4|22685.3|22673.3|1
1765294340000|2025-12-09 15:32:20|22686.4|22674.4|22687.6|22675.6|22687.6|22675.6|22685.3|22673.3|6
1765294350000|2025-12-09 15:32:30|22691.6|22679.6|22697.6|22685.6|22698.9|22686.9|22691.4|22679.4|5
1765294360000|2025-12-09 15:32:40|22698.9|22686.9|22700.5|22688.5|22700.7|22688.7|22698.9|22686.9|4
1765294370000|2025-12-09 15:32:50|22700.3|22688.3|22699.3|22687.3|22700.3|22688.3|22699.3|22687.3|0
1765294380000|2025-12-09 15:33:00|22700.7|22688.7|22699.3|22687.3|22701.8|22689.8|22699.3|22687.3|3
1765294390000|2025-12-09 15:33:10|22698.2|22686.2|22696.8|22684.8|22698.2|22686.2|22696.8|22684.8|5
1765294400000|2025-12-09 15:33:20|22696.9|22684.9|22697.1|22685.1|22697.1|22685.1|22696.9|22684.9|7
1765294410000|2025-12-09 15:33:30|22699.3|22687.3|22699.6|22687.6|22699.6|22687.6|22699.3|22687.3|2
1765294430000|2025-12-09 15:33:50|22698.2|22686.2|22699.3|22687.3|22699.3|22687.3|22698.2|22686.2|2
1765294440000|2025-12-09 15:34:00|22698.2|22686.2|22696.8|22684.8|22698.2|22686.2|22696.8|22684.8|3
1765294460000|2025-12-09 15:34:20|22695.7|22683.7|22704.4|22692.4|22704.4|22692.4|22695.7|22683.7|4
1765294470000|2025-12-09 15:34:30|22705.5|22693.5|22704.6|22692.6|22705.7|22693.7|22704.6|22692.6|7
1765294480000|2025-12-09 15:34:40|22707.1|22695.1|22707.3|22695.3|22707.3|22695.3|22707.1|22695.1|1
1765294490000|2025-12-09 15:34:50|22705|22693|22695.9|22683.9|22706.1|22694.1|22692.5|22680.5|11
1765294500000|2025-12-09 15:35:00|22696.1|22684.1|22689.3|22677.3|22696.1|22684.1|22688.2|22676.2|9
1765294510000|2025-12-09 15:35:10|22689.4|22677.4|22681.9|22669.9|22693|22681|22676.9|22664.9|15
1765294520000|2025-12-09 15:35:20|||||||||6
1765294530000|2025-12-09 15:35:30|22682.1|22670.1|22692.3|22680.3|22692.3|22680.3|22682.1|22670.1|9
1765294540000|2025-12-09 15:35:40|22694.8|22682.8|22697.1|22685.1|22697.1|22685.1|22694.8|22682.8|1
1765294550000|2025-12-09 15:35:50|22697.5|22685.5|22697.5|22685.5|22702.3|22690.3|22697.5|22685.5|4
1765294560000|2025-12-09 15:36:00|22698.6|22686.6|22698.9|22686.9|22698.9|22686.9|22697.9|22685.9|2
1765294570000|2025-12-09 15:36:10|22700.4|22688.4|22693.9|22681.9|22701.4|22689.4|22687.9|22675.9|11
1765294580000|2025-12-09 15:36:20|||||||||5
1765294590000|2025-12-09 15:36:30|22694.1|22682.1|22693.9|22681.9|22697.9|22685.9|22693.9|22681.9|12
1765294600000|2025-12-09 15:36:40|22696.4|22684.4|22692.7|22680.7|22696.4|22684.4|22688.1|22676.1|14
1765294610000|2025-12-09 15:36:50|22692.9|22680.9|22692.7|22680.7|22693.9|22681.9|22692.7|22680.7|1
1765294620000|2025-12-09 15:37:00|22695|22683|22696.4|22684.4|22697.7|22685.7|22695|22683|2
1765294630000|2025-12-09 15:37:10|22697.9|22685.9|22692.9|22680.9|22698.9|22686.9|22692.9|22680.9|7
1765294640000|2025-12-09 15:37:20|22693.9|22681.9|22687.7|22675.7|22693.9|22681.9|22687.7|22675.7|5
1765294650000|2025-12-09 15:37:30|22685.2|22673.2|22686.4|22674.4|22686.4|22674.4|22682.7|22670.7|8
1765294660000|2025-12-09 15:37:40|22685.4|22673.4|22686.4|22674.4|22686.4|22674.4|22685.4|22673.4|0
1765294670000|2025-12-09 15:37:50|22685.4|22673.4|22686.4|22674.4|22686.4|22674.4|22685.4|22673.4|0
1765294680000|2025-12-09 15:38:00|22686.8|22674.8|22687.9|22675.9|22691.4|22679.4|22686.8|22674.8|5
1765294690000|2025-12-09 15:38:10|22691.1|22679.1|22692.5|22680.5|22692.9|22680.9|22691.1|22679.1|27
1765294700000|2025-12-09 15:38:20|22692.7|22680.7|22693.9|22681.9|22695|22683|22692.7|22680.7|0
1765294710000|2025-12-09 15:38:30|22696.4|22684.4|22697.7|22685.7|22697.7|22685.7|22696.4|22684.4|2
1765294720000|2025-12-09 15:38:40|22697.9|22685.9|22701.8|22689.8|22701.8|22689.8|22696.4|22684.4|6
1765294730000|2025-12-09 15:38:50|22700.7|22688.7|22700.4|22688.4|22700.7|22688.7|22699.7|22687.7|0
1765294740000|2025-12-09 15:39:00|22699.3|22687.3|22698.2|22686.2|22699.3|22687.3|22698.1|22686.1|2
1765294750000|2025-12-09 15:39:10|22699.3|22687.3|22687.5|22675.5|22699.3|22687.3|22687.5|22675.5|5
1765294760000|2025-12-09 15:39:20|22687.7|22675.7|22694.8|22682.8|22695.2|22683.2|22687.7|22675.7|8
1765294770000|2025-12-09 15:39:30|22695|22683|22700.2|22688.2|22700.2|22688.2|22695|22683|2
1765294780000|2025-12-09 15:39:40|22700|22688|22700|22688|22700.4|22688.4|22697.5|22685.5|2
1765294790000|2025-12-09 15:39:50|22700.6|22688.6|22700.2|22688.2|22705.2|22693.2|22700.2|22688.2|2
1765294800000|2025-12-09 15:40:00|22701.4|22689.4|22701.4|22689.4|22706.4|22694.4|22701.4|22689.4|6
1765294810000|2025-12-09 15:40:10|22698.9|22686.9|22694.8|22682.8|22698.9|22686.9|22694.8|22682.8|3
1765294820000|2025-12-09 15:40:20|22697.1|22685.1|22697.3|22685.3|22697.3|22685.3|22697.1|22685.1|1
1765294830000|2025-12-09 15:40:30|22700|22688|22700|22688|22700|22688|22700|22688|1
1765294840000|2025-12-09 15:40:40|22700.4|22688.4|22697.7|22685.7|22701.1|22689.1|22697.7|22685.7|4
1765294850000|2025-12-09 15:40:50|22698.9|22686.9|22700.2|22688.2|22700.2|22688.2|22698.9|22686.9|1
1765294860000|2025-12-09 15:41:00|22700|22688|22702.5|22690.5|22702.5|22690.5|22700|22688|12
1765294870000|2025-12-09 15:41:10|22703.7|22691.7|22702.7|22690.7|22703.7|22691.7|22702.7|22690.7|0
1765294880000|2025-12-09 15:41:20|22705|22693|22705|22693|22705.2|22693.2|22705|22693|3
1765294890000|2025-12-09 15:41:30|22705.2|22693.2|22702.9|22690.9|22705.2|22693.2|22702.7|22690.7|6
1765294900000|2025-12-09 15:41:40|22703.1|22691.1|22705|22693|22705.4|22693.4|22702.7|22690.7|2
1765294910000|2025-12-09 15:41:50|22706.4|22694.4|22705.4|22693.4|22706.4|22694.4|22705.4|22693.4|0
1765294920000|2025-12-09 15:42:00|22705.2|22693.2|22708.7|22696.7|22708.9|22696.9|22705.2|22693.2|4
1765294930000|2025-12-09 15:42:10|22708.6|22696.6|22710|22698|22712.5|22700.5|22707.5|22695.5|6
1765294940000|2025-12-09 15:42:20|22708.9|22696.9|22707.5|22695.5|22708.9|22696.9|22707.5|22695.5|2
1765294950000|2025-12-09 15:42:30|22707.3|22695.3|22712.3|22700.3|22712.3|22700.3|22707.3|22695.3|8
1765294960000|2025-12-09 15:42:40|22712.5|22700.5|22709.6|22697.6|22712.5|22700.5|22708.9|22696.9|6
1765294980000|2025-12-09 15:43:00|22703.6|22691.6|22710|22698|22710|22698|22703.6|22691.6|7
1765294990000|2025-12-09 15:43:10|22711.1|22699.1|22710|22698|22711.1|22699.1|22708.6|22696.6|8
1765295000000|2025-12-09 15:43:20|22711.1|22699.1|22711.1|22699.1|22711.1|22699.1|22711.1|22699.1|0
1765295010000|2025-12-09 15:43:30|22710.7|22698.7|22703.6|22691.6|22710.7|22698.7|22703.6|22691.6|9
1765295020000|2025-12-09 15:43:40|22704.6|22692.6|22704.8|22692.8|22704.8|22692.8|22704.6|22692.6|0
1765295030000|2025-12-09 15:43:50|22704.6|22692.6|22703.6|22691.6|22704.8|22692.8|22703.6|22691.6|0
1765295040000|2025-12-09 15:44:00|22704.6|22692.6|22704.6|22692.6|22704.6|22692.6|22704.6|22692.6|1
1765295060000|2025-12-09 15:44:20|22706.8|22694.8|22704.3|22692.3|22709.4|22697.4|22704.3|22692.3|7
1765295070000|2025-12-09 15:44:30|22704.4|22692.4|22703.2|22691.2|22705.5|22693.5|22703.2|22691.2|24
1765295080000|2025-12-09 15:44:40|22704.3|22692.3|22703.9|22691.9|22705.3|22693.3|22703.9|22691.9|7
1765295090000|2025-12-09 15:44:50|22704.3|22692.3|22705.3|22693.3|22706.8|22694.8|22702.8|22690.8|3
1765295100000|2025-12-09 15:45:00|22706.4|22694.4|22701.4|22689.4|22707.8|22695.8|22697.8|22685.8|13
1765295110000|2025-12-09 15:45:10|22702.4|22690.4|22706|22694|22706|22694|22702.4|22690.4|5
1765295120000|2025-12-09 15:45:20|22704.9|22692.9|22704.9|22692.9|22704.9|22692.9|22704.9|22692.9|2
1765295130000|2025-12-09 15:45:30|22705.1|22693.1|22704.9|22692.9|22707.3|22695.3|22704.9|22692.9|5
1765295140000|2025-12-09 15:45:40|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|5
1765295150000|2025-12-09 15:45:50|22707.6|22695.6|22708.5|22696.5|22708.5|22696.5|22707.6|22695.6|1
1765295160000|2025-12-09 15:46:00|22708.7|22696.7|22705.8|22693.8|22708.7|22696.7|22705.1|22693.1|9
1765295180000|2025-12-09 15:46:20|22706.9|22694.9|22705.6|22693.6|22708.1|22696.1|22702.1|22690.1|5
1765295200000|2025-12-09 15:46:40|22704.6|22692.6|22710.3|22698.3|22710.3|22698.3|22704.6|22692.6|10
1765295210000|2025-12-09 15:46:50|22711|22699|22711|22699|22711|22699|22711|22699|0
1765295220000|2025-12-09 15:47:00|22710.3|22698.3|22709.9|22697.9|22710.3|22698.3|22709.9|22697.9|6
1765295230000|2025-12-09 15:47:10|22711.2|22699.2|22711.4|22699.4|22711.4|22699.4|22711.2|22699.2|32
1765295240000|2025-12-09 15:47:20|22712.4|22700.4|22712.1|22700.1|22718.1|22706.1|22711|22699|29
1765295250000|2025-12-09 15:47:30|22711.9|22699.9|22716.7|22704.7|22716.7|22704.7|22711.9|22699.9|2
1765295260000|2025-12-09 15:47:40|22716.5|22704.5|22716.7|22704.7|22717.1|22705.1|22714|22702|13
1765295270000|2025-12-09 15:47:50|22715.4|22703.4|22711.9|22699.9|22716.7|22704.7|22711.9|22699.9|4
1765295280000|2025-12-09 15:48:00|22711.5|22699.5|22710.6|22698.6|22712.8|22700.8|22710.3|22698.3|7
1765295290000|2025-12-09 15:48:10|22711.7|22699.7|22709.2|22697.2|22711.7|22699.7|22709.2|22697.2|3
1765295300000|2025-12-09 15:48:20|22709|22697|22707.8|22695.8|22709|22697|22707.8|22695.8|9
1765295310000|2025-12-09 15:48:30|22708.1|22696.1|22720.4|22708.4|22720.4|22708.4|22708.1|22696.1|10
1765295320000|2025-12-09 15:48:40|22721.5|22709.5|22721.7|22709.7|22721.7|22709.7|22720.3|22708.3|2
1765295330000|2025-12-09 15:48:50|22721.5|22709.5|22731.5|22719.5|22734.2|22722.2|22721.5|22709.5|34
1765295340000|2025-12-09 15:49:00|22732.6|22720.6|22734.9|22722.9|22737.2|22725.2|22732.4|22720.4|18
1765295350000|2025-12-09 15:49:10|22735.1|22723.1|22735.1|22723.1|22736.1|22724.1|22734.9|22722.9|4
1765295360000|2025-12-09 15:49:20|22734.9|22722.9|22737.2|22725.2|22737.4|22725.4|22734.9|22722.9|3
1765295370000|2025-12-09 15:49:30|||||||||2
1765295380000|2025-12-09 15:49:40|22738.3|22726.3|22737.2|22725.2|22738.3|22726.3|22737.2|22725.2|2
1765295390000|2025-12-09 15:49:50|22738.4|22726.4|22739.7|22727.7|22739.7|22727.7|22738.4|22726.4|5
1765295400000|2025-12-09 15:50:00|22737|22725|22737|22725|22738.3|22726.3|22737|22725|8
1765295410000|2025-12-09 15:50:10|22738.1|22726.1|22739.3|22727.3|22739.3|22727.3|22738.1|22726.1|2
1765295420000|2025-12-09 15:50:20|22739.1|22727.1|22738.1|22726.1|22739.3|22727.3|22736.1|22724.1|12
1765295430000|2025-12-09 15:50:30|22739.3|22727.3|22739.1|22727.1|22740.6|22728.6|22739.1|22727.1|2
1765295440000|2025-12-09 15:50:40|22738.1|22726.1|22739.1|22727.1|22739.1|22727.1|22738.1|22726.1|1
1765295450000|2025-12-09 15:50:50|22740.2|22728.2|22739.1|22727.1|22744|22732|22739.1|22727.1|10
1765295460000|2025-12-09 15:51:00|22741.5|22729.5|22744|22732|22744|22732|22741.5|22729.5|5
1765295470000|2025-12-09 15:51:10|22744.1|22732.1|22744.1|22732.1|22744.1|22732.1|22744.1|22732.1|0
1765295480000|2025-12-09 15:51:20|22746.6|22734.6|22751.3|22739.3|22751.3|22739.3|22746.6|22734.6|29
1765295490000|2025-12-09 15:51:30|22752.3|22740.3|22764|22752|22765.2|22753.2|22752.3|22740.3|46
1765295500000|2025-12-09 15:51:40|22765.2|22753.2|22766.3|22754.3|22766.3|22754.3|22762.7|22750.7|9
1765295510000|2025-12-09 15:51:50|22766.1|22754.1|22766.3|22754.3|22766.3|22754.3|22765|22753|7
1765295520000|2025-12-09 15:52:00|22767.3|22755.3|22760.6|22748.6|22768.8|22756.8|22760.6|22748.6|32
1765295530000|2025-12-09 15:52:10|22763.3|22751.3|22774.3|22762.3|22777|22765|22763.3|22751.3|15
1765295540000|2025-12-09 15:52:20|22775.6|22763.6|22780.6|22768.6|22780.6|22768.6|22775.6|22763.6|4
1765295550000|2025-12-09 15:52:30|22779.5|22767.5|22780.6|22768.6|22780.6|22768.6|22779.3|22767.3|0
1765295560000|2025-12-09 15:52:40|22779.5|22767.5|22780.6|22768.6|22780.6|22768.6|22779.5|22767.5|16
1765295570000|2025-12-09 15:52:50|22780.4|22768.4|22780.4|22768.4|22782.7|22770.7|22780.2|22768.2|6
1765295580000|2025-12-09 15:53:00|22781.5|22769.5|22780.6|22768.6|22782.7|22770.7|22780.6|22768.6|4
1765295590000|2025-12-09 15:53:10|22783.1|22771.1|22782|22770|22783.1|22771.1|22780.8|22768.8|9
1765295600000|2025-12-09 15:53:20|22783.1|22771.1|22783.1|22771.1|22783.1|22771.1|22783.1|22771.1|0
1765295610000|2025-12-09 15:53:30|22785.6|22773.6|22786.8|22774.8|22789.5|22777.5|22785.6|22773.6|23
1765295620000|2025-12-09 15:53:40|22787|22775|22786.8|22774.8|22787|22775|22786.8|22774.8|8
1765295630000|2025-12-09 15:53:50|22786.6|22774.6|22790.2|22778.2|22790.2|22778.2|22786.6|22774.6|14
1765295640000|2025-12-09 15:54:00|22789.8|22777.8|22787.5|22775.5|22789.8|22777.8|22786.3|22774.3|5
1765295650000|2025-12-09 15:54:10|22789.8|22777.8|22790.9|22778.9|22790.9|22778.9|22787.3|22775.3|9
1765295660000|2025-12-09 15:54:20|22790.7|22778.7|22789.5|22777.5|22790.9|22778.9|22789.5|22777.5|5
1765295670000|2025-12-09 15:54:30|22791.1|22779.1|22797|22785|22797|22785|22791.1|22779.1|10
1765295680000|2025-12-09 15:54:40|22797.1|22785.1|22803.2|22791.2|22804.5|22792.5|22797.1|22785.1|16
1765295690000|2025-12-09 15:54:50|22803.4|22791.4|22803.2|22791.2|22803.4|22791.4|22802|22790|6
1765295700000|2025-12-09 15:55:00|22803|22791|22799.5|22787.5|22803|22791|22799.5|22787.5|15
1765295710000|2025-12-09 15:55:10|22799.6|22787.6|22802.8|22790.8|22803|22791|22799.6|22787.6|9
1765295720000|2025-12-09 15:55:20|22803|22791|22803|22791|22805.5|22793.5|22799.5|22787.5|25
1765295730000|2025-12-09 15:55:30|22805.3|22793.3|22810.5|22798.5|22811.2|22799.2|22805.3|22793.3|26
1765295740000|2025-12-09 15:55:40|22811.6|22799.6|22810.3|22798.3|22811.6|22799.6|22810.3|22798.3|9
1765295750000|2025-12-09 15:55:50|22810.1|22798.1|22815.1|22803.1|22816.4|22804.4|22810|22798|22
1765295760000|2025-12-09 15:56:00|22815|22803|22820.8|22808.8|22821|22809|22808.7|22796.7|53
1765295770000|2025-12-09 15:56:10|22821|22809|22825.8|22813.8|22826|22814|22821|22809|41
1765295780000|2025-12-09 15:56:20|22828.3|22816.3|22828.7|22816.7|22828.7|22816.7|22828.3|22816.3|10
1765295790000|2025-12-09 15:56:30|22830|22818|22833.1|22821.1|22833.3|22821.3|22830|22818|21
1765295800000|2025-12-09 15:56:40|22833.5|22821.5|22822.1|22810.1|22833.5|22821.5|22822.1|22810.1|46
1765295810000|2025-12-09 15:56:50|22824.5|22812.5|22828|22816|22828|22816|22824.5|22812.5|38
1765295820000|2025-12-09 15:57:00|22827|22815|22826.6|22814.6|22828.9|22816.9|22826.6|22814.6|5
1765295830000|2025-12-09 15:57:10|22827|22815|22828.2|22816.2|22832|22820|22827|22815|22
1765295840000|2025-12-09 15:57:20|22828.4|22816.4|22830.9|22818.9|22831.6|22819.6|22828.2|22816.2|16
1765295850000|2025-12-09 15:57:30|22832|22820|22830.9|22818.9|22832|22820|22830.9|22818.9|2
1765295860000|2025-12-09 15:57:40|22829.3|22817.3|22825.9|22813.9|22829.3|22817.3|22818.4|22806.4|26
1765295870000|2025-12-09 15:57:50|22825|22813|22824.8|22812.8|22825|22813|22824.8|22812.8|14
1765295880000|2025-12-09 15:58:00|22824.6|22812.6|22825.9|22813.9|22825.9|22813.9|22824.6|22812.6|12
1765295890000|2025-12-09 15:58:10|22827.3|22815.3|22825.9|22813.9|22827.3|22815.3|22825.9|22813.9|1
1765295900000|2025-12-09 15:58:20|22824.8|22812.8|22824.8|22812.8|22824.8|22812.8|22824.6|22812.6|5
1765295910000|2025-12-09 15:58:30|22826.1|22814.1|22826.3|22814.3|22826.3|22814.3|22825|22813|3
1765295920000|2025-12-09 15:58:40|22826.5|22814.5|22824.8|22812.8|22829.8|22817.8|22824.8|22812.8|23
1765295930000|2025-12-09 15:58:50|22824.5|22812.5|22830|22818|22830|22818|22822.3|22810.3|32
1765295940000|2025-12-09 15:59:00|22828.6|22816.6|22828.6|22816.6|22828.6|22816.6|22828.6|22816.6|7
1765295950000|2025-12-09 15:59:10|22828.8|22816.8|22831.6|22819.6|22836.5|22824.5|22828.8|22816.8|23
1765295960000|2025-12-09 15:59:20|22832.9|22820.9|22832.5|22820.5|22835|22823|22828.8|22816.8|12
1765295970000|2025-12-09 15:59:30|22831.3|22819.3|22832.5|22820.5|22832.5|22820.5|22831.3|22819.3|3
1765295980000|2025-12-09 15:59:40|22833.8|22821.8|22829.8|22817.8|22833.8|22821.8|22828.6|22816.6|9
1765295990000|2025-12-09 15:59:50|22829.5|22817.5|22829.5|22817.5|22829.5|22817.5|22829.5|22817.5|6
1765296000000|2025-12-09 16:00:00|22828.4|22816.4|22832|22820|22832|22820|22825.7|22813.7|15
1765296010000|2025-12-09 16:00:10|22833.6|22821.6|22835|22823|22835|22823|22833.4|22821.4|1
1765296020000|2025-12-09 16:00:20|22833.1|22821.1|22833.1|22821.1|22834.3|22822.3|22833.1|22821.1|4
1765296030000|2025-12-09 16:00:30|22832.9|22820.9|22832|22820|22832.9|22820.9|22831.8|22819.8|3
1765296040000|2025-12-09 16:00:40|22831.8|22819.8|22832|22820|22833.1|22821.1|22830.9|22818.9|5
1765296050000|2025-12-09 16:00:50|22833.1|22821.1|22832|22820|22833.1|22821.1|22832|22820|11
1765296060000|2025-12-09 16:01:00|22830.8|22818.8|22832|22820|22832|22820|22830.8|22818.8|2
1765296070000|2025-12-09 16:01:10|||||||||1
1765296080000|2025-12-09 16:01:20|22833.3|22821.3|22832|22820|22833.3|22821.3|22832|22820|5
1765296090000|2025-12-09 16:01:30|22833.4|22821.4|22841.8|22829.8|22843.1|22831.1|22833.4|22821.4|9
1765296100000|2025-12-09 16:01:40|22843.1|22831.1|22857.4|22845.4|22857.4|22845.4|22841.8|22829.8|23
1765296110000|2025-12-09 16:01:50|22856.3|22844.3|22859.5|22847.5|22859.5|22847.5|22854.7|22842.7|15
1765296120000|2025-12-09 16:02:00|22865.2|22853.2|22861.6|22849.6|22865.2|22853.2|22857.9|22845.9|18
1765296130000|2025-12-09 16:02:10|22860.6|22848.6|22856.8|22844.8|22861.8|22849.8|22854.3|22842.3|12
1765296140000|2025-12-09 16:02:20|22856.6|22844.6|22856.8|22844.8|22856.8|22844.8|22856.6|22844.6|2
1765296150000|2025-12-09 16:02:30|22857.9|22845.9|22853.1|22841.1|22858.1|22846.1|22853.1|22841.1|7
1765296160000|2025-12-09 16:02:40|22852.3|22840.3|22854.1|22842.1|22854.1|22842.1|22848.1|22836.1|8
1765296170000|2025-12-09 16:02:50|22854.3|22842.3|22862.7|22850.7|22863.8|22851.8|22854.3|22842.3|31
1765296180000|2025-12-09 16:03:00|22863.9|22851.9|22860.2|22848.2|22863.9|22851.9|22856.6|22844.6|14
1765296190000|2025-12-09 16:03:10|22860.6|22848.6|22863.9|22851.9|22863.9|22851.9|22860.6|22848.6|5
1765296200000|2025-12-09 16:03:20|22861.8|22849.8|22847.4|22835.4|22861.8|22849.8|22847.4|22835.4|20
1765296210000|2025-12-09 16:03:30|22849.5|22837.5|22853.9|22841.9|22856.6|22844.6|22848.4|22836.4|13
1765296220000|2025-12-09 16:03:40|22852|22840|22851.8|22839.8|22853.1|22841.1|22851.8|22839.8|11
1765296230000|2025-12-09 16:03:50|22856.6|22844.6|22856.6|22844.6|22856.6|22844.6|22856.6|22844.6|1
1765296240000|2025-12-09 16:04:00|22855.6|22843.6|22857.7|22845.7|22859.1|22847.1|22854.1|22842.1|15
1765296250000|2025-12-09 16:04:10|22848.9|22836.9|22848.6|22836.6|22850.2|22838.2|22847.5|22835.5|29
1765296260000|2025-12-09 16:04:20|22848.8|22836.8|22850|22838|22852.1|22840.1|22848.6|22836.6|21
1765296270000|2025-12-09 16:04:30|22849.8|22837.8|22852.3|22840.3|22852.5|22840.5|22848.6|22836.6|43
1765296280000|2025-12-09 16:04:40|22848.1|22836.1|22847.3|22835.3|22848.1|22836.1|22847.3|22835.3|36
1765296290000|2025-12-09 16:04:50|22846.3|22834.3|22846.3|22834.3|22846.3|22834.3|22846.3|22834.3|6
1765296300000|2025-12-09 16:05:00|||||||||1
1765296310000|2025-12-09 16:05:10|22846.4|22834.4|22844.1|22832.1|22846.4|22834.4|22844.1|22832.1|5
1765296320000|2025-12-09 16:05:20|22844.3|22832.3|22839.3|22827.3|22844.3|22832.3|22839.3|22827.3|4
1765296330000|2025-12-09 16:05:30|22838.9|22826.9|22840|22828|22840|22828|22838.8|22826.8|12
1765296340000|2025-12-09 16:05:40|22841.6|22829.6|22838.9|22826.9|22841.6|22829.6|22838.9|22826.9|30
1765296350000|2025-12-09 16:05:50|22838.2|22826.2|22826.8|22814.8|22838.2|22826.2|22824.3|22812.3|17
1765296360000|2025-12-09 16:06:00|22827.9|22815.9|22831.4|22819.4|22831.4|22819.4|22827.9|22815.9|1
1765296370000|2025-12-09 16:06:10|22831.6|22819.6|22835.2|22823.2|22836.4|22824.4|22831.6|22819.6|5
1765296380000|2025-12-09 16:06:20|22834.8|22822.8|22826.4|22814.4|22835.6|22823.6|22826.4|22814.4|51
1765296390000|2025-12-09 16:06:30|22827.7|22815.7|22823.3|22811.3|22827.9|22815.9|22823.3|22811.3|3
1765296400000|2025-12-09 16:06:40|22814.3|22802.3|22814.5|22802.5|22819.3|22807.3|22814.3|22802.3|7
1765296410000|2025-12-09 16:06:50|22814.7|22802.7|22815.2|22803.2|22815.8|22803.8|22814.1|22802.1|12
1765296420000|2025-12-09 16:07:00|22815.4|22803.4|22815.8|22803.8|22821|22803.8|22814.3|22800.8|7
1765296430000|2025-12-09 16:07:10|22814.5|22802.5|22818.9|22806.9|22818.9|22806.9|22814.1|22802.1|3
1765296440000|2025-12-09 16:07:20|22821.3|22809.3|22816.4|22804.4|22821.3|22809.3|22816.4|22804.4|11
1765296450000|2025-12-09 16:07:30|22817.5|22805.5|22816.4|22804.4|22817.5|22805.5|22816.4|22804.4|30
1765296460000|2025-12-09 16:07:40|22817.5|22805.5|22812.7|22800.7|22817.9|22805.9|22812.7|22800.7|19
1765296470000|2025-12-09 16:07:50|22812.1|22800.1|22803.9|22791.9|22812.1|22800.1|22803.9|22788.7|24
1765296480000|2025-12-09 16:08:00|22805.2|22793.2|22798.8|22786.8|22805.2|22793.2|22798.8|22786.8|15
1765296490000|2025-12-09 16:08:10|22795|22783|22787.3|22775.3|22795|22783|22780|22768|33
1765296500000|2025-12-09 16:08:20|22788.4|22776.4|22787.5|22775.5|22796.4|22784.4|22781.4|22769.4|84
1765296510000|2025-12-09 16:08:30|22786.4|22774.4|22782.7|22770.7|22790.4|22778.4|22782.7|22770.7|21
1765296520000|2025-12-09 16:08:40|22777.7|22765.7|22785.2|22773.2|22786.6|22774.6|22777.5|22765.5|3
1765296530000|2025-12-09 16:08:50|22785.4|22773.4|22791.1|22779.1|22791.3|22779.3|22785.4|22773.4|23
1765296540000|2025-12-09 16:09:00|22799.1|22787.1|22792.7|22780.7|22799.1|22787.1|22792.7|22780.7|9
1765296550000|2025-12-09 16:09:10|22792.5|22780.5|22786.4|22774.4|22792.5|22780.5|22786.3|22774.3|2
1765296560000|2025-12-09 16:09:20|22786.6|22774.6|22788.9|22776.9|22788.9|22776.9|22786.6|22774.6|2
1765296570000|2025-12-09 16:09:30|22787.9|22775.9|22783.8|22771.8|22787.9|22775.9|22781.6|22769.6|2
1765296580000|2025-12-09 16:09:40|22778.9|22766.9|22783.8|22771.8|22785.4|22773.4|22778.9|22766.9|4
1765296590000|2025-12-09 16:09:50|22782.7|22770.7|22783.9|22771.9|22783.9|22771.9|22782.7|22770.7|1
1765296600000|2025-12-09 16:10:00|22782.9|22770.9|22785|22773|22785|22773|22782.9|22770.9|1
1765296610000|2025-12-09 16:10:10|22785.2|22773.2|22786.4|22774.4|22786.4|22774.4|22785.2|22773.2|2
1765296620000|2025-12-09 16:10:20|22782.9|22770.9|22781.6|22769.6|22788.8|22776.8|22781.6|22769.6|12
1765296630000|2025-12-09 16:10:30|22783.9|22771.9|22783.8|22771.8|22783.9|22771.9|22783.8|22771.8|4
1765296640000|2025-12-09 16:10:40|22778.1|22766.1|22778.1|22766.1|22778.1|22766.1|22778.1|22766.1|2
1765296650000|2025-12-09 16:10:50|22777.9|22765.9|22778.9|22766.9|22778.9|22766.9|22777.9|22765.9|1
1765296660000|2025-12-09 16:11:00|22778.8|22766.8|22781.4|22769.4|22781.4|22769.4|22775.2|22763.2|7
1765296670000|2025-12-09 16:11:10|22780.2|22768.2|22776.4|22764.4|22780.2|22768.2|22774.1|22762.1|14
1765296680000|2025-12-09 16:11:20|22778.9|22766.9|22776.4|22764.4|22781.3|22769.3|22776.3|22764.3|8
1765296690000|2025-12-09 16:11:30|22775.2|22763.2|22776.3|22764.3|22776.4|22764.4|22775.2|22763.2|8
1765296700000|2025-12-09 16:11:40|22776.4|22764.4|22766.4|22754.4|22776.4|22764.4|22766.4|22754.4|3
1765296710000|2025-12-09 16:11:50|22767.7|22755.7|22768.6|22756.6|22773.4|22761.4|22766.3|22754.3|5
1765296720000|2025-12-09 16:12:00|22768.9|22756.9|22771.1|22759.1|22771.1|22759.1|22768.9|22756.9|2
1765296730000|2025-12-09 16:12:10|22771.3|22759.3|22768.6|22756.6|22773.4|22761.4|22768.2|22756.2|5
1765296740000|2025-12-09 16:12:20|22768.8|22756.8|22768.4|22756.4|22768.8|22756.8|22768.4|22756.4|1
1765296750000|2025-12-09 16:12:30|22768.6|22756.6|22768.6|22756.6|22768.6|22756.6|22768.6|22756.6|0
1765296760000|2025-12-09 16:12:40|22768.9|22756.9|22780.7|22768.7|22780.7|22768.7|22768.9|22756.9|4
1765296770000|2025-12-09 16:12:50|22784.5|22772.5|22798|22786|22798|22786|22784.5|22772.5|7
1765296780000|2025-12-09 16:13:00|22797.3|22785.3|22795.5|22783.5|22797.3|22785.3|22792|22780|2
1765296790000|2025-12-09 16:13:10|22795.7|22783.7|22793|22781|22795.7|22783.7|22793|22781|5
1765296800000|2025-12-09 16:13:20|22793.6|22781.6|22793.6|22781.6|22795.5|22783.5|22793.4|22781.4|9
1765296810000|2025-12-09 16:13:30|22795.7|22783.7|22795.9|22783.9|22795.9|22783.9|22795.7|22783.7|0
1765296820000|2025-12-09 16:13:40|22794.8|22782.8|22794.8|22782.8|22794.8|22782.8|22794.8|22782.8|0
1765296830000|2025-12-09 16:13:50|22795.9|22783.9|22793.8|22781.8|22799.6|22787.6|22793.6|22781.6|8
1765296840000|2025-12-09 16:14:00|22793.6|22781.6|22793.6|22781.6|22793.6|22781.6|22793.6|22781.6|0
1765296850000|2025-12-09 16:14:10|||||||||4
1765296860000|2025-12-09 16:14:20|22793.8|22781.8|22794.8|22782.8|22794.8|22782.8|22793.8|22781.8|1
1765296870000|2025-12-09 16:14:30|22788.9|22776.9|22793.6|22781.6|22795.9|22783.9|22788.9|22776.9|44
1765296880000|2025-12-09 16:14:40|22793.4|22781.4|22791.3|22779.3|22793.8|22781.8|22791.3|22779.3|2
1765296890000|2025-12-09 16:14:50|22791.1|22779.1|22791.1|22779.1|22791.1|22779.1|22791.1|22779.1|0
1765296900000|2025-12-09 16:15:00|22790|22778|22788|22776|22790|22778|22784.6|22772.6|15
1765296910000|2025-12-09 16:15:10|22789.1|22777.1|22787.6|22775.6|22790.1|22778.1|22783.9|22771.9|6
1765296920000|2025-12-09 16:15:20|22787.8|22775.8|22792.6|22780.6|22792.6|22780.6|22787.8|22775.8|3
1765296930000|2025-12-09 16:15:30|22791.6|22779.6|22787.8|22775.8|22792.8|22780.8|22787.8|22775.8|4
1765296940000|2025-12-09 16:15:40|22782.8|22770.8|22772.5|22760.5|22782.8|22770.8|22770|22758|12
1765296950000|2025-12-09 16:15:50|22773.5|22761.5|22770|22758|22773.5|22761.5|22770|22758|4
1765296960000|2025-12-09 16:16:00|22770.3|22758.3|22772.1|22760.1|22772.5|22760.5|22769.4|22757.4|10
1765296970000|2025-12-09 16:16:10|22771.7|22759.7|22754.2|22742.2|22774.2|22762.2|22754.2|22742.2|13
1765296980000|2025-12-09 16:16:20|22756.5|22744.5|22732.1|22720.1|22758.1|22746.1|22732.1|22720.1|18
1765296990000|2025-12-09 16:16:30|22732.3|22720.3|22732.6|22720.6|22733.3|22721.3|22728.9|22716.9|13
1765297000000|2025-12-09 16:16:40|22733|22721|22720.3|22708.3|22735.1|22723.1|22720.3|22708.3|30
1765297010000|2025-12-09 16:16:50|22717.8|22705.8|22706.6|22694.6|22717.8|22705.8|22696.8|22684.8|38
1765297020000|2025-12-09 16:17:00|22705.8|22693.8|22668|22656|22705.8|22693.8|22668|22656|39
1765297030000|2025-12-09 16:17:10|22655.3|22643.3|22662.8|22650.8|22668.2|22656.2|22646.8|22634.8|61
1765297040000|2025-12-09 16:17:20|22661.4|22649.4|22660.5|22648.5|22661.4|22649.4|22652.8|22640.8|10
1765297050000|2025-12-09 16:17:30|22659.3|22647.3|22668.6|22656.6|22671.9|22659.9|22656.9|22644.9|56
1765297060000|2025-12-09 16:17:40|22667.5|22655.5|22657.1|22645.1|22667.5|22655.5|22656.1|22644.1|28
1765297070000|2025-12-09 16:17:50|22655|22643|22646.1|22634.1|22658|22646|22646.1|22634.1|12
1765297080000|2025-12-09 16:18:00|22642.5|22630.5|22646.8|22634.8|22646.8|22634.8|22636.3|22624.3|31
1765297090000|2025-12-09 16:18:10|22649.3|22637.3|22652.2|22640.2|22655.4|22643.4|22649.3|22637.3|9
1765297100000|2025-12-09 16:18:20|22651.1|22639.1|22641.4|22629.4|22651.1|22639.1|22640.2|22628.2|5
1765297110000|2025-12-09 16:18:30|22643.6|22631.6|22647.2|22635.2|22649.5|22637.5|22641.4|22629.4|11
1765297120000|2025-12-09 16:18:40|22646.8|22634.8|22653.3|22641.3|22653.3|22641.3|22644.7|22632.7|20
1765297130000|2025-12-09 16:18:50|22652.2|22640.2|22651.8|22639.8|22658.1|22646.1|22651.8|22639.8|25
1765297140000|2025-12-09 16:19:00|22650.6|22638.6|22656.6|22644.6|22656.6|22644.6|22649.3|22637.3|11
1765297150000|2025-12-09 16:19:10|22659.3|22647.3|22661.6|22649.6|22664.3|22652.3|22659.1|22647.1|44
1765297160000|2025-12-09 16:19:20|22660.2|22648.2|22654.1|22642.1|22660.2|22648.2|22651.4|22639.4|11
1765297170000|2025-12-09 16:19:30|22655.4|22643.4|22656.8|22644.8|22658.1|22646.1|22651.6|22639.6|7
1765297180000|2025-12-09 16:19:40|22657.2|22645.2|22661.8|22649.8|22662|22650|22657.2|22645.2|13
1765297190000|2025-12-09 16:19:50|22660.6|22648.6|22652.2|22640.2|22660.6|22648.6|22650.8|22638.8|9
1765297200000|2025-12-09 16:20:00|22650.8|22638.8|22639.3|22627.3|22651.8|22639.8|22639.3|22627.3|36
1765297210000|2025-12-09 16:20:10|22636.8|22624.8|22618.9|22606.9|22636.8|22624.8|22617.9|22605.9|24
1765297220000|2025-12-09 16:20:20|22619.1|22607.1|22607.5|22595.5|22626.4|22614.4|22606.4|22594.4|56
1765297230000|2025-12-09 16:20:30|22607.3|22595.3|22589|22577|22607.3|22595.3|22569.4|22557.4|112
1765297240000|2025-12-09 16:20:40|22587.9|22575.9|22612.4|22600.4|22612.4|22600.4|22587.6|22575.6|30
1765297250000|2025-12-09 16:20:50|22610.3|22598.3|22614.7|22602.7|22624.3|22612.3|22610.3|22598.3|27
1765297260000|2025-12-09 16:21:00|22614.5|22602.5|22619.5|22607.5|22622.9|22610.9|22607.2|22595.2|31
1765297270000|2025-12-09 16:21:10|22618.4|22606.4|22596.1|22584.1|22620.4|22608.4|22596.1|22584.1|29
1765297280000|2025-12-09 16:21:20|22597|22585|22602.9|22590.9|22602.9|22590.9|22590.4|22578.4|40
1765297290000|2025-12-09 16:21:30|22601.4|22589.4|22603.8|22591.8|22604.8|22592.8|22595.9|22583.9|15
1765297300000|2025-12-09 16:21:40|22605.9|22593.9|22629.8|22617.8|22629.8|22617.8|22605.9|22593.9|26
1765297310000|2025-12-09 16:21:50|22630|22618|22634.8|22622.8|22634.8|22622.8|22627.7|22615.7|13
1765297320000|2025-12-09 16:22:00|22636.1|22624.1|22625.2|22613.2|22638.9|22626.9|22625.2|22613.2|15
1765297330000|2025-12-09 16:22:10|22621.8|22609.8|22609.1|22597.1|22625.2|22613.2|22606.8|22594.8|7
1765297340000|2025-12-09 16:22:20|22611.4|22599.4|22602.7|22590.7|22611.4|22599.4|22601.4|22589.4|7
1765297350000|2025-12-09 16:22:30|22606.4|22594.4|22611.3|22599.3|22611.4|22599.4|22605.2|22593.2|7
1765297360000|2025-12-09 16:22:40|22608.8|22596.8|22606.4|22594.4|22608.8|22596.8|22601.4|22589.4|13
1765297370000|2025-12-09 16:22:50|22607|22595|22611.4|22599.4|22619.3|22607.3|22607|22595|9
1765297380000|2025-12-09 16:23:00|22613.6|22601.6|22615.9|22603.9|22618.6|22606.6|22613.6|22601.6|9
1765297390000|2025-12-09 16:23:10|22620.9|22608.9|22625.5|22613.5|22625.5|22613.5|22620.9|22608.9|2
1765297400000|2025-12-09 16:23:20|22625.7|22613.7|22643|22631|22643|22631|22622.5|22610.5|14
1765297410000|2025-12-09 16:23:30|22640.9|22628.9|22645.7|22633.7|22645.7|22633.7|22638.2|22626.2|6
1765297420000|2025-12-09 16:23:40|22647.8|22635.8|22646.8|22634.8|22648.2|22636.2|22645.7|22633.7|4
1765297430000|2025-12-09 16:23:50|22647.8|22635.8|22646.9|22634.9|22650.7|22638.7|22645.7|22633.7|8
1765297440000|2025-12-09 16:24:00|22645.9|22633.9|22650.7|22638.7|22650.7|22638.7|22645.7|22633.7|2
1765297450000|2025-12-09 16:24:10|22649.6|22637.6|22639.4|22627.4|22649.6|22637.6|22636.9|22624.9|11
1765297460000|2025-12-09 16:24:20|22640.5|22628.5|22643.6|22631.6|22645.9|22633.9|22640.5|22628.5|8
1765297470000|2025-12-09 16:24:30|22644.6|22632.6|22646.1|22634.1|22647.3|22635.3|22643.6|22631.6|8
1765297480000|2025-12-09 16:24:40|22645.5|22633.5|22638.6|22626.6|22645.5|22633.5|22638.6|22626.6|15
1765297490000|2025-12-09 16:24:50|22641.1|22629.1|22614.3|22602.3|22641.1|22629.1|22614.1|22599.1|22
1765297500000|2025-12-09 16:25:00|22617.1|22605.1|22624.3|22612.3|22624.3|22612.3|22617.1|22605.1|5
1765297510000|2025-12-09 16:25:10|22625.3|22613.3|22625.3|22613.3|22625.3|22613.3|22625.3|22613.3|0
1765297520000|2025-12-09 16:25:20|22629.1|22617.1|22632.8|22620.8|22632.8|22620.8|22629.1|22617.1|3
1765297530000|2025-12-09 16:25:30|22634.1|22622.1|22630.3|22618.3|22634.1|22622.1|22627.6|22615.6|8
1765297540000|2025-12-09 16:25:40|22631.4|22619.4|22632.8|22620.8|22632.8|22620.8|22631.4|22619.4|0
1765297550000|2025-12-09 16:25:50|22637.8|22625.8|22640.3|22628.3|22645.3|22633.3|22637.8|22625.8|9
1765297560000|2025-12-09 16:26:00|22641.6|22629.6|22644.9|22632.9|22644.9|22632.9|22641.6|22629.6|6
1765297570000|2025-12-09 16:26:10|22646.4|22634.4|22647.4|22635.4|22648.7|22636.7|22646.4|22634.4|8
1765297580000|2025-12-09 16:26:20|22648.7|22636.7|22652.4|22640.4|22652.4|22640.4|22647.4|22635.4|6
1765297590000|2025-12-09 16:26:30|22654.9|22642.9|22661|22649|22661|22649|22654.9|22642.9|8
1765297600000|2025-12-09 16:26:40|22659.9|22647.9|22657.4|22645.4|22659.9|22647.9|22653.7|22641.7|5
1765297610000|2025-12-09 16:26:50|22657.1|22645.1|22649.6|22637.6|22657.1|22645.1|22647.1|22635.1|8
1765297620000|2025-12-09 16:27:00|22650.6|22638.6|22637.6|22625.6|22650.6|22638.6|22637.6|22625.6|59
1765297630000|2025-12-09 16:27:10|22637.1|22625.1|22634.9|22622.9|22637.1|22625.1|22628.9|22616.9|9
1765297640000|2025-12-09 16:27:20|22632.6|22620.6|22634.9|22622.9|22634.9|22622.9|22632.6|22620.6|3
1765297650000|2025-12-09 16:27:30|22636.2|22624.2|22636.2|22624.2|22637.4|22625.4|22635.1|22623.1|1
1765297660000|2025-12-09 16:27:40|22636.8|22624.8|22637.6|22625.6|22638.7|22626.7|22636.8|22624.8|4
1765297670000|2025-12-09 16:27:50|22632.8|22620.8|22635.5|22623.5|22637.8|22625.8|22632.8|22620.8|17
1765297680000|2025-12-09 16:28:00|22635.7|22623.7|22633.2|22621.2|22635.7|22623.7|22632.1|22620.1|9
1765297690000|2025-12-09 16:28:10|22632.8|22620.8|22638.6|22626.6|22638.6|22626.6|22630.7|22618.7|4
1765297700000|2025-12-09 16:28:20|22639.6|22627.6|22642.3|22630.3|22643.6|22631.6|22639.6|22627.6|11
1765297710000|2025-12-09 16:28:30|22643.4|22631.4|22643.6|22631.6|22643.6|22631.6|22643.4|22631.4|0
1765297720000|2025-12-09 16:28:40|22639.8|22627.8|22635.2|22623.2|22641.1|22629.1|22633.9|22621.9|9
1765297730000|2025-12-09 16:28:50|22636.4|22624.4|22644.6|22632.6|22644.6|22632.6|22636.3|22624.3|14
1765297740000|2025-12-09 16:29:00|22644.8|22632.8|22634.8|22622.8|22646.1|22634.1|22634.8|22622.8|12
1765297750000|2025-12-09 16:29:10|22637.3|22625.3|22638.6|22626.6|22638.6|22626.6|22637.3|22625.3|1
1765297760000|2025-12-09 16:29:20|22638.9|22626.9|22631.1|22619.1|22641.1|22629.1|22631.1|22619.1|10
1765297770000|2025-12-09 16:29:30|22636.4|22624.4|22638.6|22626.6|22638.6|22626.6|22636.4|22624.4|3
1765297790000|2025-12-09 16:29:50|22639.6|22627.6|22629.8|22617.8|22639.8|22627.8|22629.8|22617.8|22
1765297800000|2025-12-09 16:30:00|22630.9|22618.9|22633.9|22621.9|22633.9|22621.9|22629.4|22617.4|31
1765297810000|2025-12-09 16:30:10|22634.3|22622.3|22631.4|22619.4|22634.3|22622.3|22626.4|22614.4|7
1765297820000|2025-12-09 16:30:20|22632.9|22620.9|22630.8|22618.8|22633.9|22621.9|22627.9|22615.9|30
1765297830000|2025-12-09 16:30:30|22633.1|22621.1|22634.3|22622.3|22634.3|22622.3|22633.1|22621.1|0
1765297840000|2025-12-09 16:30:40|22635.4|22623.4|22648.4|22636.4|22651.1|22639.1|22635.4|22623.4|39
1765297850000|2025-12-09 16:30:50|22648.6|22636.6|22648.6|22636.6|22658.6|22646.6|22648.6|22636.6|15
1765297860000|2025-12-09 16:31:00|22649.1|22637.1|22659.6|22647.6|22660.7|22648.7|22649.1|22637.1|17
1765297870000|2025-12-09 16:31:10|22660.5|22648.5|22668.6|22656.6|22674.4|22662.4|22659.4|22647.4|23
1765297880000|2025-12-09 16:31:20|22669.6|22657.6|22671.1|22659.1|22671.1|22659.1|22666.1|22654.1|21
1765297890000|2025-12-09 16:31:30|22670|22658|22668.6|22656.6|22670|22658|22667.5|22655.5|3
1765297900000|2025-12-09 16:31:40|22668.8|22656.8|22671.1|22659.1|22671.1|22659.1|22666.1|22654.1|12
1765297910000|2025-12-09 16:31:50|22672.5|22660.5|22680.9|22668.9|22680.9|22668.9|22672.5|22660.5|9
1765297920000|2025-12-09 16:32:00|22679.8|22667.8|22683.6|22671.6|22687.3|22675.3|22678.8|22666.8|6
1765297930000|2025-12-09 16:32:10|22682.5|22670.5|22684.8|22672.8|22684.8|22672.8|22682.3|22670.3|1
1765297940000|2025-12-09 16:32:20|22685.4|22673.4|22679.8|22667.8|22691.1|22679.1|22679.8|22667.8|12
1765297950000|2025-12-09 16:32:30|22680.9|22668.9|22677.3|22665.3|22680.9|22668.9|22673.4|22661.4|7
1765297960000|2025-12-09 16:32:40|22676.1|22664.1|22676.1|22664.1|22676.1|22664.1|22676.1|22664.1|0
1765297970000|2025-12-09 16:32:50|22678.6|22666.6|22678.2|22666.2|22678.6|22666.6|22676.1|22664.1|8
1765297980000|2025-12-09 16:33:00|22678.4|22666.4|22678.4|22666.4|22678.4|22666.4|22676.1|22664.1|2
1765297990000|2025-12-09 16:33:10|22679.4|22667.4|22685.5|22673.5|22685.5|22673.5|22678.2|22666.2|4
1765298000000|2025-12-09 16:33:20|22688.2|22676.2|22688.2|22676.2|22688.2|22676.2|22683.2|22671.2|5
1765298010000|2025-12-09 16:33:30|22689.4|22677.4|22683.4|22671.4|22689.4|22677.4|22683.4|22671.4|3
1765298020000|2025-12-09 16:33:40|22683.2|22671.2|22675.7|22663.7|22683.2|22671.2|22674.1|22662.1|11
1765298030000|2025-12-09 16:33:50|22676.8|22664.8|22678.4|22666.4|22678.4|22666.4|22676.6|22664.6|4
1765298040000|2025-12-09 16:34:00|22679.4|22667.4|22681.6|22669.6|22681.6|22669.6|22678.4|22666.4|3
1765298050000|2025-12-09 16:34:10|22681.9|22669.9|22682.8|22670.8|22686.4|22674.4|22681.9|22669.9|1
1765298060000|2025-12-09 16:34:20|22681.6|22669.6|22685.3|22673.3|22685.3|22673.3|22680.3|22668.3|34
1765298070000|2025-12-09 16:34:30|22689.6|22677.6|22690.3|22678.3|22690.3|22678.3|22689.6|22677.6|1
1765298090000|2025-12-09 16:34:50|22690.5|22678.5|22695.1|22683.1|22695.3|22683.3|22690.5|22678.5|10
1765298100000|2025-12-09 16:35:00|22695.3|22683.3|22697.6|22685.6|22699.1|22687.1|22695.3|22683.3|5
1765298110000|2025-12-09 16:35:10|22696.6|22684.6|22696.6|22684.6|22696.6|22684.6|22696.6|22684.6|4
1765298120000|2025-12-09 16:35:20|22696.9|22684.9|22692.8|22680.8|22697.8|22685.8|22690.1|22678.1|9
1765298130000|2025-12-09 16:35:30|22692.4|22680.4|22692.6|22680.6|22692.6|22680.6|22690.3|22678.3|2
1765298140000|2025-12-09 16:35:40|22692.8|22680.8|22687.8|22675.8|22692.8|22680.8|22686.6|22674.6|3
1765298150000|2025-12-09 16:35:50|22689.1|22677.1|22685.3|22673.3|22692.4|22680.4|22685.3|22673.3|3
1765298160000|2025-12-09 16:36:00|22689.6|22677.6|22695.3|22683.3|22695.3|22683.3|22689.3|22677.3|5
1765298170000|2025-12-09 16:36:10|22692.8|22680.8|22695.3|22683.3|22695.3|22683.3|22692.8|22680.8|1
1765298180000|2025-12-09 16:36:20|22694.8|22682.8|22690.7|22678.7|22694.8|22682.8|22688.9|22676.9|14
1765298200000|2025-12-09 16:36:40|22691.1|22679.1|22680.7|22668.7|22693|22681|22680.7|22668.7|13
1765298220000|2025-12-09 16:37:00|22685.5|22673.5|22685.5|22673.5|22685.5|22673.5|22680.7|22668.7|8
1765298230000|2025-12-09 16:37:10|22684.4|22672.4|22685.7|22673.7|22685.7|22673.7|22684.4|22672.4|2
1765298240000|2025-12-09 16:37:20|22686.8|22674.8|22685.7|22673.7|22686.9|22674.9|22685.7|22673.7|0
1765298250000|2025-12-09 16:37:30|22684.4|22672.4|22683.2|22671.2|22684.4|22672.4|22680.7|22668.7|18
1765298260000|2025-12-09 16:37:40|22683|22671|22680.9|22668.9|22683.2|22671.2|22679.6|22667.6|3
1765298270000|2025-12-09 16:37:50|22681.9|22669.9|22668.2|22656.2|22685.7|22673.7|22668.2|22656.2|7
1765298280000|2025-12-09 16:38:00|22669.1|22657.1|22675.9|22663.9|22675.9|22663.9|22669.1|22657.1|9
1765298290000|2025-12-09 16:38:10|22675.7|22663.7|22665.7|22653.7|22675.7|22663.7|22664.6|22652.6|3
1765298300000|2025-12-09 16:38:20|22666.3|22654.3|22663.6|22651.6|22671.1|22659.1|22663.6|22651.6|6
1765298310000|2025-12-09 16:38:30|22664.8|22652.8|22674.6|22662.6|22674.6|22662.6|22663.8|22651.8|10
1765298320000|2025-12-09 16:38:40|22675.7|22663.7|22678.6|22666.6|22678.6|22666.6|22675.7|22663.7|10
1765298330000|2025-12-09 16:38:50|22686.3|22674.3|22687.3|22675.3|22687.3|22675.3|22682.5|22670.5|13
1765298340000|2025-12-09 16:39:00|22687.7|22675.7|22692.7|22680.7|22696.1|22684.1|22687.7|22675.7|16
1765298350000|2025-12-09 16:39:10|22693.8|22681.8|22693.9|22681.9|22693.9|22681.9|22693.8|22681.8|0
1765298360000|2025-12-09 16:39:20|22692.9|22680.9|22693.9|22681.9|22693.9|22681.9|22686.4|22674.4|8
1765298370000|2025-12-09 16:39:30|22696.1|22684.1|22688.9|22676.9|22696.4|22684.4|22688.9|22676.9|21
1765298380000|2025-12-09 16:39:40|22688.6|22676.6|22681.3|22669.3|22691.1|22679.1|22681.1|22669.1|4
1765298390000|2025-12-09 16:39:50|22682.5|22670.5|22678.8|22666.8|22682.5|22670.5|22672.5|22660.5|36
1765298400000|2025-12-09 16:40:00|22674.3|22662.3|22673.6|22661.6|22674.3|22662.3|22666.6|22654.6|3
1765298410000|2025-12-09 16:40:10|22673.9|22661.9|22673.9|22661.9|22673.9|22661.9|22673.9|22661.9|0
1765298420000|2025-12-09 16:40:20|22672.9|22660.9|22670.2|22658.2|22672.9|22660.9|22667.7|22655.7|4
1765298430000|2025-12-09 16:40:30|22671.4|22659.4|22669.1|22657.1|22671.4|22659.4|22669.1|22657.1|0
1765298440000|2025-12-09 16:40:40|22668.9|22656.9|22667.3|22655.3|22668.9|22656.9|22666.3|22654.3|1
1765298450000|2025-12-09 16:40:50|22667.5|22655.5|22666.4|22654.4|22668.6|22656.6|22666.3|22654.3|1
1765298460000|2025-12-09 16:41:00|22666.3|22654.3|22654.1|22642.1|22666.3|22654.3|22654.1|22642.1|11
1765298470000|2025-12-09 16:41:10|22643.9|22631.9|22662.5|22650.5|22667.7|22655.7|22643.9|22631.9|94
1765298490000|2025-12-09 16:41:30|22663.4|22651.4|22672.9|22660.9|22678.9|22666.9|22663.4|22651.4|13
1765298500000|2025-12-09 16:41:40|22671.4|22659.4|22678.9|22666.9|22678.9|22666.9|22670.4|22658.4|4
1765298510000|2025-12-09 16:41:50|22678.6|22666.6|22685.2|22673.2|22685.2|22673.2|22672.9|22660.9|4
1765298520000|2025-12-09 16:42:00|22684.1|22672.1|22677.9|22665.9|22684.1|22672.1|22677.7|22665.7|6
1765298530000|2025-12-09 16:42:10|22676.8|22664.8|22676.8|22664.8|22679.1|22667.1|22676.6|22664.6|3
1765298540000|2025-12-09 16:42:20|22677.7|22665.7|22676.8|22664.8|22677.7|22665.7|22675.4|22663.4|3
1765298550000|2025-12-09 16:42:30|22679.1|22667.1|22686.4|22674.4|22686.4|22674.4|22679.1|22667.1|13
1765298560000|2025-12-09 16:42:40|22683.9|22671.9|22680.6|22668.6|22686.4|22674.4|22680.2|22668.2|23
1765298570000|2025-12-09 16:42:50|22679.3|22667.3|22679.3|22667.3|22679.3|22667.3|22679.3|22667.3|1
1765298580000|2025-12-09 16:43:00|22678.3|22666.3|22673.4|22661.4|22678.3|22666.3|22671.8|22659.8|7
1765298590000|2025-12-09 16:43:10|22673.6|22661.6|22682.2|22670.2|22683.3|22671.3|22673.6|22661.6|2
1765298600000|2025-12-09 16:43:20|22683.3|22671.3|22680.9|22668.9|22683.3|22671.3|22679.9|22667.9|0
1765298610000|2025-12-09 16:43:30|22681.1|22669.1|22682.6|22670.6|22683.8|22671.8|22681.1|22669.1|2
1765298620000|2025-12-09 16:43:40|22687.9|22675.9|22697.6|22685.6|22697.6|22685.6|22687.9|22675.9|14
1765298630000|2025-12-09 16:43:50|22698.6|22686.6|22693.8|22681.8|22701.3|22689.3|22693.8|22681.8|9
1765298640000|2025-12-09 16:44:00|22691.3|22679.3|22695.1|22683.1|22698.4|22686.4|22691.3|22679.3|0
1765298650000|2025-12-09 16:44:10|22698.1|22686.1|22698.6|22686.6|22700.1|22688.1|22697.4|22685.4|1
1765298660000|2025-12-09 16:44:20|22699.7|22687.7|22700.9|22688.9|22700.9|22688.9|22697.2|22685.2|2
1765298670000|2025-12-09 16:44:30|22701.1|22689.1|22695.9|22683.9|22701.1|22689.1|22694.7|22682.7|26
1765298680000|2025-12-09 16:44:40|22697|22685|22697.2|22685.2|22697.2|22685.2|22697|22685|0
1765298690000|2025-12-09 16:44:50|22694.7|22682.7|22698.3|22686.3|22698.6|22686.6|22694.7|22682.7|4
1765298700000|2025-12-09 16:45:00|22699.7|22687.7|22699.9|22687.9|22702.2|22690.2|22698.6|22686.6|5
1765298710000|2025-12-09 16:45:10|22700.1|22688.1|22700.1|22688.1|22701.1|22689.1|22697.2|22685.2|7
1765298720000|2025-12-09 16:45:20|22702.2|22690.2|22702.4|22690.4|22702.4|22690.4|22699.9|22687.9|1
1765298730000|2025-12-09 16:45:30|22702.6|22690.6|22702.8|22690.8|22702.8|22690.8|22702.6|22690.6|5
1765298740000|2025-12-09 16:45:40|22703.8|22691.8|22704|22692|22704|22692|22702.8|22690.8|16
1765298750000|2025-12-09 16:45:50|22712.6|22700.6|22715.1|22703.1|22715.1|22703.1|22712.6|22700.6|2
1765298760000|2025-12-09 16:46:00|22712.6|22700.6|22713.8|22701.8|22713.8|22701.8|22712.6|22700.6|2
1765298770000|2025-12-09 16:46:10|22717.6|22705.6|22710.1|22698.1|22717.6|22705.6|22710.1|22698.1|9
1765298780000|2025-12-09 16:46:20|22710.4|22698.4|22710.1|22698.1|22710.4|22698.4|22710.1|22698.1|9
1765298790000|2025-12-09 16:46:30|22709|22697|22700.4|22688.4|22709|22697|22700.4|22688.4|12
1765298800000|2025-12-09 16:46:40|22700.3|22688.3|22700.3|22688.3|22700.3|22688.3|22700.3|22688.3|2
1765298810000|2025-12-09 16:46:50|22697.6|22685.6|22697.6|22685.6|22697.6|22685.6|22694.4|22682.4|4
1765298820000|2025-12-09 16:47:00|22699.2|22687.2|22703.8|22691.8|22707.8|22695.8|22699|22687|6
1765298830000|2025-12-09 16:47:10|22705.1|22693.1|22717.6|22705.6|22717.6|22705.6|22705.1|22693.1|6
1765298840000|2025-12-09 16:47:20|22718.6|22706.6|22723.8|22711.8|22723.8|22711.8|22717.4|22705.4|3
1765298850000|2025-12-09 16:47:30|22727.6|22715.6|22725.4|22713.4|22728.8|22716.8|22725.4|22713.4|10
1765298860000|2025-12-09 16:47:40|22724.4|22712.4|22722.8|22710.8|22725.4|22713.4|22722.8|22710.8|6
1765298870000|2025-12-09 16:47:50|22723.8|22711.8|22723.8|22711.8|22723.8|22711.8|22722.8|22710.8|0
1765298880000|2025-12-09 16:48:00|22724.9|22712.9|22722.8|22710.8|22724.9|22712.9|22722.8|22710.8|8
1765298890000|2025-12-09 16:48:10|22724|22712|22725.6|22713.6|22730.4|22718.4|22724|22712|5
1765298900000|2025-12-09 16:48:20|22722.8|22710.8|22730.4|22718.4|22730.4|22718.4|22722.8|22710.8|6
1765298910000|2025-12-09 16:48:30|||||||||1
1765298920000|2025-12-09 16:48:40|22730.6|22718.6|22730.4|22718.4|22730.6|22718.6|22730.4|22718.4|0
1765298940000|2025-12-09 16:49:00|22730.6|22718.6|22744.2|22732.2|22746.7|22734.7|22730.6|22718.6|7
1765298950000|2025-12-09 16:49:10|22742.1|22730.1|22744|22732|22744|22732|22742.1|22730.1|2
1765298960000|2025-12-09 16:49:20|22744.2|22732.2|22741.5|22729.5|22744.2|22732.2|22741.5|22729.5|2
1765298970000|2025-12-09 16:49:30|22744|22732|22742.8|22730.8|22744.2|22732.2|22741.7|22729.7|4
1765298980000|2025-12-09 16:49:40|22742.9|22730.9|22742.9|22730.9|22744|22732|22741.5|22729.5|5
1765298990000|2025-12-09 16:49:50|22740.3|22728.3|22740.3|22728.3|22741.7|22729.7|22740.3|22728.3|6
1765299000000|2025-12-09 16:50:00|22740.4|22728.4|22740.4|22728.4|22740.4|22728.4|22740.4|22728.4|0
1765299010000|2025-12-09 16:50:10|22740.3|22728.3|22735.4|22723.4|22740.3|22728.3|22735.4|22723.4|9
1765299020000|2025-12-09 16:50:20|22734|22722|22735.4|22723.4|22737.8|22725.8|22732.8|22720.8|5
1765299030000|2025-12-09 16:50:30|22734.2|22722.2|22732.9|22720.9|22734.2|22722.2|22731.7|22719.7|0
1765299040000|2025-12-09 16:50:40|22732.6|22720.6|22732.9|22720.9|22732.9|22720.9|22730.4|22718.4|5
1765299050000|2025-12-09 16:50:50|||||||||1
1765299060000|2025-12-09 16:51:00|22732.8|22720.8|22735.4|22723.4|22735.4|22723.4|22732.8|22720.8|0
1765299070000|2025-12-09 16:51:10|22734.2|22722.2|22735.1|22723.1|22735.1|22723.1|22731.5|22719.5|2
1765299080000|2025-12-09 16:51:20|22734.9|22722.9|22725.4|22713.4|22734.9|22722.9|22725.4|22713.4|5
1765299090000|2025-12-09 16:51:30|22725.3|22713.3|22725.3|22713.3|22725.3|22713.3|22725.3|22713.3|0
1765299100000|2025-12-09 16:51:40|22721.5|22709.5|22723.3|22711.3|22723.3|22711.3|22721.5|22709.5|4
1765299110000|2025-12-09 16:51:50|22725.4|22713.4|22727.9|22715.9|22727.9|22715.9|22725.4|22713.4|3
1765299120000|2025-12-09 16:52:00|22725.8|22713.8|22725.8|22713.8|22725.8|22713.8|22725.8|22713.8|9
1765299130000|2025-12-09 16:52:10|22723.5|22711.5|22723.3|22711.3|22723.5|22711.5|22723.3|22711.3|1
1765299140000|2025-12-09 16:52:20|22723.1|22711.1|22718.1|22706.1|22723.1|22711.1|22718.1|22706.1|7
1765299160000|2025-12-09 16:52:40|22720.8|22708.8|22722.1|22710.1|22722.1|22710.1|22719.8|22707.8|5
1765299170000|2025-12-09 16:52:50|22724.4|22712.4|22725.8|22713.8|22725.8|22713.8|22724.4|22712.4|3
1765299180000|2025-12-09 16:53:00|22726|22714|22728.1|22716.1|22728.1|22716.1|22726|22714|0
1765299190000|2025-12-09 16:53:10|22729.2|22717.2|22733.8|22721.8|22733.8|22721.8|22729.2|22717.2|5
1765299200000|2025-12-09 16:53:20|22734|22722|22722.6|22710.6|22734|22722|22716.5|22704.5|11
1765299210000|2025-12-09 16:53:30|22722.9|22710.9|22725.1|22713.1|22725.1|22713.1|22722.6|22710.6|0
1765299220000|2025-12-09 16:53:40|22724|22712|22723.8|22711.8|22724|22712|22722.6|22710.6|0
1765299230000|2025-12-09 16:53:50|22725.1|22713.1|22727.6|22715.6|22728.6|22716.6|22724.9|22712.9|2
1765299240000|2025-12-09 16:54:00|22728.6|22716.6|22732.6|22720.6|22733.8|22721.8|22728.6|22716.6|1
1765299250000|2025-12-09 16:54:10|22731.3|22719.3|22732.4|22720.4|22732.4|22720.4|22731.3|22719.3|0
1765299260000|2025-12-09 16:54:20|22733.4|22721.4|22730.1|22718.1|22733.4|22721.4|22730.1|22718.1|3
1765299270000|2025-12-09 16:54:30|22729.9|22717.9|22732.8|22720.8|22732.8|22720.8|22729.9|22717.9|1
1765299280000|2025-12-09 16:54:40|22732.6|22720.6|22735.1|22723.1|22735.1|22723.1|22732.6|22720.6|2
1765299290000|2025-12-09 16:54:50|22734.9|22722.9|22735.1|22723.1|22735.1|22723.1|22734.9|22722.9|0
1765299300000|2025-12-09 16:55:00|22736.5|22724.5|22734.9|22722.9|22736.5|22724.5|22734.9|22722.9|1
1765299310000|2025-12-09 16:55:10|22734|22722|22734.2|22722.2|22736.9|22724.9|22733.8|22721.8|5
1765299330000|2025-12-09 16:55:30|22733.8|22721.8|22732.9|22720.9|22733.8|22721.8|22731.7|22719.7|3
1765299340000|2025-12-09 16:55:40|22735.1|22723.1|22735.3|22723.3|22735.3|22723.3|22732.9|22720.9|0
1765299350000|2025-12-09 16:55:50|22734.2|22722.2|22739.6|22727.6|22739.6|22727.6|22734.2|22722.2|9
1765299360000|2025-12-09 16:56:00|22745.6|22733.6|22739.6|22727.6|22747.1|22735.1|22739.6|22727.6|9
1765299370000|2025-12-09 16:56:10|22739.4|22727.4|22737.9|22725.9|22739.4|22727.4|22737.9|22725.9|5
1765299380000|2025-12-09 16:56:20|22736.9|22724.9|22740.4|22728.4|22740.4|22728.4|22735.4|22723.4|10
1765299390000|2025-12-09 16:56:30|22742.6|22730.6|22741.7|22729.7|22742.9|22730.9|22741.7|22729.7|0
1765299400000|2025-12-09 16:56:40|22745.4|22733.4|22746.7|22734.7|22746.7|22734.7|22745.4|22733.4|1
1765299410000|2025-12-09 16:56:50|22749.2|22737.2|22749.2|22737.2|22749.2|22737.2|22749.2|22737.2|3
1765299420000|2025-12-09 16:57:00|22748.4|22736.4|22735.4|22723.4|22748.4|22736.4|22735.4|22723.4|14
1765299430000|2025-12-09 16:57:10|22734.4|22722.4|22737.9|22725.9|22737.9|22725.9|22734.4|22722.4|3
1765299440000|2025-12-09 16:57:20|22736.7|22724.7|22736.7|22724.7|22736.7|22724.7|22736.7|22724.7|1
1765299450000|2025-12-09 16:57:30|22737.8|22725.8|22737.8|22725.8|22737.8|22725.8|22737.8|22725.8|1
1765299460000|2025-12-09 16:57:40|22739|22727|22742.9|22730.9|22742.9|22730.9|22739|22727|1
1765299470000|2025-12-09 16:57:50|22745.4|22733.4|22741.7|22729.7|22745.4|22733.4|22741.7|22729.7|2
1765299480000|2025-12-09 16:58:00|22741.3|22729.3|22739.2|22727.2|22741.3|22729.3|22739.2|22727.2|3
1765299490000|2025-12-09 16:58:10|22738.8|22726.8|22740.4|22728.4|22740.4|22728.4|22735.4|22723.4|5
1765299500000|2025-12-09 16:58:20|22739.2|22727.2|22749.2|22737.2|22749.2|22737.2|22739.2|22727.2|1
1765299510000|2025-12-09 16:58:30|22746.5|22734.5|22749.2|22737.2|22749.2|22737.2|22746.5|22734.5|6
1765299520000|2025-12-09 16:58:40|22747.9|22735.9|22749.2|22737.2|22749.2|22737.2|22747.9|22735.9|0
1765299530000|2025-12-09 16:58:50|22746.7|22734.7|22750.1|22738.1|22750.3|22738.3|22746.7|22734.7|7
1765299540000|2025-12-09 16:59:00|22750.3|22738.3|22747.4|22735.4|22750.3|22738.3|22745.3|22733.3|13
1765299550000|2025-12-09 16:59:10|22747.8|22735.8|22750.1|22738.1|22750.1|22738.1|22747.8|22735.8|1
1765299560000|2025-12-09 16:59:20|22751.1|22739.1|22752.6|22740.6|22756.1|22744.1|22751.1|22739.1|22
1765299570000|2025-12-09 16:59:30|22752.4|22740.4|22755.1|22743.1|22755.1|22743.1|22751.1|22739.1|4
1765299580000|2025-12-09 16:59:40|22755.3|22743.3|22757.6|22745.6|22757.6|22745.6|22755.3|22743.3|1
1765299590000|2025-12-09 16:59:50|22758.6|22746.6|22757.6|22745.6|22759.9|22747.9|22757.6|22745.6|3
1765299600000|2025-12-09 17:00:00|22755.1|22743.1|22749|22737|22755.1|22743.1|22748.6|22736.6|4
1765299610000|2025-12-09 17:00:10|22751.5|22739.5|22755.3|22743.3|22755.3|22743.3|22751.5|22739.5|1
1765299620000|2025-12-09 17:00:20|22754.2|22742.2|22755.3|22743.3|22755.3|22743.3|22752.8|22740.8|2
1765299630000|2025-12-09 17:00:30|22755.4|22743.4|22757.9|22745.9|22759.2|22747.2|22755.4|22743.4|2
1765299640000|2025-12-09 17:00:40|22756.9|22744.9|22758.1|22746.1|22758.1|22746.1|22756.9|22744.9|0
1765299650000|2025-12-09 17:00:50|22757.9|22745.9|22755.4|22743.4|22757.9|22745.9|22755.4|22743.4|9
1765299660000|2025-12-09 17:01:00|22757.6|22745.6|22756.5|22744.5|22757.8|22745.8|22755.4|22743.4|1
1765299670000|2025-12-09 17:01:10|22756.7|22744.7|22743.3|22731.3|22756.7|22744.7|22743.3|22731.3|21
1765299680000|2025-12-09 17:01:20|22743.1|22731.1|22743.1|22731.1|22744.2|22732.2|22740.8|22728.8|5
1765299690000|2025-12-09 17:01:30|22738.3|22726.3|22735.4|22723.4|22739.4|22727.4|22735.4|22723.4|2
1765299700000|2025-12-09 17:01:40|22734.2|22722.2|22738.1|22726.1|22738.1|22726.1|22734.2|22722.2|3
1765299710000|2025-12-09 17:01:50|||||||||1
1765299720000|2025-12-09 17:02:00|22738.5|22726.5|22740.4|22728.4|22740.8|22728.8|22738.5|22726.5|13
1765299730000|2025-12-09 17:02:10|22742.9|22730.9|22740.3|22728.3|22742.9|22730.9|22740.3|22728.3|2
1765299740000|2025-12-09 17:02:20|22739.2|22727.2|22740.4|22728.4|22740.4|22728.4|22739.2|22727.2|0
1765299750000|2025-12-09 17:02:30|22739.2|22727.2|22740.4|22728.4|22740.4|22728.4|22737.9|22725.9|4
1765299760000|2025-12-09 17:02:40|22741.5|22729.5|22747.9|22735.9|22750.4|22738.4|22741.5|22729.5|6
1765299770000|2025-12-09 17:02:50|22752.9|22740.9|22753.3|22741.3|22753.3|22741.3|22752.9|22740.9|3
1765299780000|2025-12-09 17:03:00|22753.5|22741.5|22756|22744|22756|22744|22753.5|22741.5|3
1765299790000|2025-12-09 17:03:10|22752.3|22740.3|22750.8|22738.8|22752.3|22740.3|22749.6|22737.6|8
1765299800000|2025-12-09 17:03:20|22741|22729|22740.8|22728.8|22741|22729|22740.8|22728.8|1
1765299810000|2025-12-09 17:03:30|22741|22729|22741|22729|22741|22729|22741|22729|0
1765299820000|2025-12-09 17:03:40|22742.1|22730.1|22743.7|22731.7|22745.8|22733.8|22742.1|22730.1|11
1765299830000|2025-12-09 17:03:50|22741|22729|22733.7|22721.7|22741|22729|22733.7|22721.7|5
1765299850000|2025-12-09 17:04:10|22736.2|22724.2|22738.7|22726.7|22738.7|22726.7|22736.2|22724.2|1
1765299860000|2025-12-09 17:04:20|22738.9|22726.9|22736.2|22724.2|22739.9|22727.9|22736.2|22724.2|0
1765299870000|2025-12-09 17:04:30|22734.9|22722.9|22733.7|22721.7|22736.2|22724.2|22733.7|22721.7|2
1765299890000|2025-12-09 17:04:50|22736.9|22724.9|22731.2|22719.2|22736.9|22724.9|22731.2|22719.2|6
1765299900000|2025-12-09 17:05:00|22736.2|22724.2|22736.2|22724.2|22736.2|22724.2|22734.1|22722.1|1
1765299910000|2025-12-09 17:05:10|22738.7|22726.7|22737.4|22725.4|22742.8|22730.8|22737.4|22725.4|11
1765299920000|2025-12-09 17:05:20|22741.2|22729.2|22741.2|22729.2|22741.2|22729.2|22741.2|22729.2|3
1765299930000|2025-12-09 17:05:30|22733.7|22721.7|22736.2|22724.2|22736.2|22724.2|22733.7|22721.7|2
1765299940000|2025-12-09 17:05:40|22737.4|22725.4|22738.5|22726.5|22738.5|22726.5|22737.4|22725.4|0
1765299950000|2025-12-09 17:05:50|22737.4|22725.4|22737.4|22725.4|22738.5|22726.5|22736.2|22724.2|2
1765299960000|2025-12-09 17:06:00|22738.5|22726.5|22746.2|22734.2|22746.2|22734.2|22738.5|22726.5|3
1765299970000|2025-12-09 17:06:10|22747.4|22735.4|22746.2|22734.2|22752.4|22740.4|22746.2|22734.2|10
1765299980000|2025-12-09 17:06:20|22747.3|22735.3|22748.5|22736.5|22748.5|22736.5|22747.3|22735.3|0
1765299990000|2025-12-09 17:06:30|22748.3|22736.3|22744.9|22732.9|22748.3|22736.3|22744.9|22732.9|0
1765300000000|2025-12-09 17:06:40|22746|22734|22746|22734|22746|22734|22746|22734|0
1765300010000|2025-12-09 17:06:50|22742.8|22730.8|22747.3|22735.3|22748.3|22736.3|22742.8|22730.8|6
1765300020000|2025-12-09 17:07:00|22748.3|22736.3|22747.3|22735.3|22748.3|22736.3|22747.1|22735.1|0
1765300030000|2025-12-09 17:07:10|22747.4|22735.4|22737.4|22725.4|22747.4|22735.4|22737.4|22725.4|8
1765300040000|2025-12-09 17:07:20|22741.2|22729.2|22742.4|22730.4|22742.4|22730.4|22739.9|22727.9|2
1765300050000|2025-12-09 17:07:30|22738.5|22726.5|22736.2|22724.2|22738.5|22726.5|22736.2|22724.2|2
1765300070000|2025-12-09 17:07:50|22736|22724|22728.7|22716.7|22736|22724|22728.7|22716.7|3
1765300080000|2025-12-09 17:08:00|22731|22719|22729.9|22717.9|22731|22719|22729.9|22717.9|3
1765300090000|2025-12-09 17:08:10|22724.8|22712.8|22723.5|22711.5|22724.8|22712.8|22723.5|22711.5|3
1765300100000|2025-12-09 17:08:20|22722.3|22710.3|22724.1|22712.1|22726.2|22714.2|22722.3|22710.3|19
1765300110000|2025-12-09 17:08:30|22725.3|22713.3|22729.1|22717.1|22729.1|22717.1|22725.3|22713.3|1
1765300120000|2025-12-09 17:08:40|22728.9|22716.9|22728.9|22716.9|22728.9|22716.9|22726.6|22714.6|0
1765300130000|2025-12-09 17:08:50|22727.8|22715.8|22728.9|22716.9|22728.9|22716.9|22726.6|22714.6|0
1765300140000|2025-12-09 17:09:00|22729.1|22717.1|22729.1|22717.1|22731.6|22719.6|22729.1|22717.1|1
1765300150000|2025-12-09 17:09:10|22731.4|22719.4|22727.8|22715.8|22731.4|22719.4|22727.8|22715.8|2
1765300160000|2025-12-09 17:09:20|22726.6|22714.6|22723.9|22711.9|22726.6|22714.6|22723.9|22711.9|1
1765300190000|2025-12-09 17:09:50|22724.1|22712.1|22726.4|22714.4|22726.4|22714.4|22724.1|22712.1|0
1765300200000|2025-12-09 17:10:00|22725.3|22713.3|22727.4|22715.4|22727.4|22715.4|22725.3|22713.3|0
1765300210000|2025-12-09 17:10:10|22725.3|22713.3|22723.7|22711.7|22728.5|22716.5|22723.7|22711.7|14
1765300220000|2025-12-09 17:10:20|22723.3|22711.3|22726|22714|22727.1|22715.1|22721.2|22709.2|3
1765300230000|2025-12-09 17:10:30|22726.2|22714.2|22727.3|22715.3|22729.8|22717.8|22726.2|22714.2|2
1765300240000|2025-12-09 17:10:40|22728.5|22716.5|22731|22719|22731|22719|22728.5|22716.5|0
1765300250000|2025-12-09 17:10:50|22726.2|22714.2|22722.3|22710.3|22726.2|22714.2|22722.3|22710.3|2
1765300260000|2025-12-09 17:11:00|22721.2|22709.2|22719.9|22707.9|22724.9|22712.9|22719.9|22707.9|5
1765300270000|2025-12-09 17:11:10|22716.2|22704.2|22716.2|22704.2|22716.2|22704.2|22716.2|22704.2|1
1765300280000|2025-12-09 17:11:20|22716.4|22704.4|22717.3|22705.3|22719.8|22707.8|22716.4|22704.4|3
1765300290000|2025-12-09 17:11:30|22717.8|22705.8|22721.6|22709.6|22721.6|22709.6|22717.8|22705.8|24
1765300300000|2025-12-09 17:11:40|22720.3|22708.3|22721.4|22709.4|22721.4|22709.4|22720.3|22708.3|2
1765300320000|2025-12-09 17:12:00|22726|22714|22723.7|22711.7|22727.4|22715.4|22723.7|22711.7|3
1765300330000|2025-12-09 17:12:10|22724.8|22712.8|22721.2|22709.2|22724.9|22712.9|22721.2|22709.2|2
1765300340000|2025-12-09 17:12:20|22724.1|22712.1|22719.8|22707.8|22724.1|22712.1|22719.8|22702.7|5
1765300350000|2025-12-09 17:12:30|22718.7|22706.7|22724.8|22712.8|22724.8|22712.8|22718.7|22706.7|0
1765300360000|2025-12-09 17:12:40|22724.6|22712.6|22724.6|22712.6|22724.6|22712.6|22724.6|22712.6|0
1765300370000|2025-12-09 17:12:50|22727.4|22715.4|22727.4|22715.4|22727.4|22715.4|22727.4|22715.4|1
1765300380000|2025-12-09 17:13:00|22723.7|22711.7|22723.3|22711.3|22723.7|22711.7|22723.3|22711.3|5
1765300390000|2025-12-09 17:13:10|22722.1|22710.1|22719.8|22707.8|22722.1|22710.1|22718.9|22706.9|1
1765300400000|2025-12-09 17:13:20|22719.9|22707.9|22724.8|22712.8|22724.8|22712.8|22719.9|22707.9|0
1765300410000|2025-12-09 17:13:30|||||||||1
1765300420000|2025-12-09 17:13:40|22724.9|22712.9|22723.7|22711.7|22724.9|22712.9|22723.7|22711.7|0
1765300430000|2025-12-09 17:13:50|22724.8|22712.8|22724.8|22712.8|22724.8|22712.8|22724.8|22712.8|0
1765300440000|2025-12-09 17:14:00|22726|22714|22731.2|22719.2|22731.2|22719.2|22726|22714|2
1765300450000|2025-12-09 17:14:10|22729.8|22717.8|22731.2|22719.2|22731.2|22719.2|22729.8|22717.8|0
1765300460000|2025-12-09 17:14:20|22731|22719|22731.2|22719.2|22731.2|22719.2|22731|22719|0
1765300470000|2025-12-09 17:14:30|22731|22719|22731|22719|22731|22719|22731|22719|0
1765300480000|2025-12-09 17:14:40|22731.2|22719.2|22724.1|22712.1|22731.2|22719.2|22724.1|22712.1|4
1765300490000|2025-12-09 17:14:50|22723.7|22711.7|22718.9|22706.9|22723.7|22711.7|22718.7|22706.7|59
1765300500000|2025-12-09 17:15:00|22721|22709|22720.1|22708.1|22721.4|22709.4|22718.9|22706.9|0
1765300510000|2025-12-09 17:15:10|22720.3|22708.3|22718.9|22706.9|22720.3|22708.3|22718.9|22706.9|0
1765300520000|2025-12-09 17:15:20|22718.7|22706.7|22719.3|22707.3|22720.3|22708.3|22718|22706|2
1765300530000|2025-12-09 17:15:30|22721.4|22709.4|22716.2|22704.2|22721.6|22709.6|22716.2|22704.2|5
1765300540000|2025-12-09 17:15:40|22716.4|22704.4|22716.4|22704.4|22716.4|22704.4|22716.4|22704.4|0
1765300550000|2025-12-09 17:15:50|22716.2|22704.2|22716.2|22704.2|22716.2|22704.2|22716.2|22704.2|0
1765300560000|2025-12-09 17:16:00|22716.4|22704.4|22723.5|22711.5|22723.5|22711.5|22716.4|22704.4|3
1765300570000|2025-12-09 17:16:10|22722.4|22710.4|22736.4|22724.4|22736.4|22724.4|22722.4|22710.4|11
1765300580000|2025-12-09 17:16:20|22736.2|22724.2|22748.5|22736.5|22748.5|22736.5|22736|22724|4
1765300590000|2025-12-09 17:16:30|22746.9|22734.9|22743.5|22731.5|22746.9|22734.9|22743.3|22731.3|9
1765300600000|2025-12-09 17:16:40|22743.9|22731.9|22744.8|22732.8|22746|22734|22743.7|22731.7|5
1765300610000|2025-12-09 17:16:50|22743.7|22731.7|22748.3|22736.3|22748.3|22736.3|22743.1|22731.1|4
1765300620000|2025-12-09 17:17:00|22750.8|22738.8|22737.3|22725.3|22750.8|22738.8|22737.3|22725.3|10
1765300630000|2025-12-09 17:17:10|22738.3|22726.3|22738.3|22726.3|22743.3|22731.3|22738.3|22726.3|4
1765300640000|2025-12-09 17:17:20|22739.4|22727.4|22739.8|22727.8|22740.8|22728.8|22738.3|22726.3|1
1765300650000|2025-12-09 17:17:30|22733.1|22721.1|22730.6|22718.6|22733.1|22721.1|22730.6|22718.6|5
1765300660000|2025-12-09 17:17:40|||||||||1
1765300670000|2025-12-09 17:17:50|22726.7|22714.7|22725.4|22713.4|22726.7|22714.7|22720.4|22708.4|5
1765300680000|2025-12-09 17:18:00|22727.8|22715.8|22726.7|22714.7|22727.9|22715.9|22726.7|22714.7|3
1765300690000|2025-12-09 17:18:10|22726.5|22714.5|22725.1|22713.1|22726.5|22714.5|22725.1|22713.1|1
1765300700000|2025-12-09 17:18:20|22724|22712|22726.5|22714.5|22726.5|22714.5|22724|22712|2
1765300710000|2025-12-09 17:18:30|22727.9|22715.9|22730.4|22718.4|22730.4|22718.4|22727.9|22715.9|1
1765300720000|2025-12-09 17:18:40|22731.5|22719.5|22731.5|22719.5|22731.5|22719.5|22731.5|22719.5|0
1765300730000|2025-12-09 17:18:50|22731.3|22719.3|22727.9|22715.9|22731.3|22719.3|22727.9|22715.9|3
1765300740000|2025-12-09 17:19:00|22729|22717|22729|22717|22729|22717|22729|22717|0
1765300750000|2025-12-09 17:19:10|22730.3|22718.3|22730.3|22718.3|22730.3|22718.3|22730.3|22718.3|1
1765300760000|2025-12-09 17:19:20|22728.1|22716.1|22723.1|22711.1|22728.1|22716.1|22723.1|22711.1|27
1765300780000|2025-12-09 17:19:40|22723.3|22711.3|22724.4|22712.4|22724.4|22712.4|22723.1|22711.1|18
1765300790000|2025-12-09 17:19:50|22723.3|22711.3|22723.1|22711.1|22723.3|22711.3|22723.1|22711.1|1
1765300800000|2025-12-09 17:20:00|22722.9|22710.9|22722.9|22710.9|22722.9|22710.9|22721.7|22709.7|4
1765300810000|2025-12-09 17:20:10|22718.1|22706.1|22716.7|22704.7|22718.1|22706.1|22714.4|22702.4|2
1765300820000|2025-12-09 17:20:20|22715.6|22703.6|22714.4|22702.4|22717.9|22705.9|22714.4|22702.4|0
1765300830000|2025-12-09 17:20:30|22718.6|22706.6|22723.1|22711.1|22723.1|22711.1|22718.6|22706.6|0
1765300840000|2025-12-09 17:20:40|||||||||1
1765300850000|2025-12-09 17:20:50|22716.2|22704.2|22716.2|22704.2|22718.5|22706.5|22713.7|22701.7|13
1765300860000|2025-12-09 17:21:00|22715.1|22703.1|22716|22704|22716|22704|22713.9|22701.9|15
1765300880000|2025-12-09 17:21:20|22716.2|22704.2|22718.7|22706.7|22721.2|22709.2|22716.2|22704.2|2
1765300890000|2025-12-09 17:21:30|22720.8|22708.8|22721|22709|22721|22709|22720.8|22708.8|1
1765300900000|2025-12-09 17:21:40|22718.7|22706.7|22718.5|22706.5|22718.7|22706.7|22717.3|22705.3|1
1765300910000|2025-12-09 17:21:50|22718.3|22706.3|22724.8|22712.8|22724.8|22712.8|22717.3|22705.3|5
1765300920000|2025-12-09 17:22:00|22725.8|22713.8|22726.7|22714.7|22726.9|22714.9|22725.6|22713.6|18
1765300930000|2025-12-09 17:22:10|22726.9|22714.9|22726.9|22714.9|22726.9|22714.9|22725.6|22713.6|1
1765300940000|2025-12-09 17:22:20|22725.6|22713.6|22726.9|22714.9|22726.9|22714.9|22725.6|22713.6|1
1765300950000|2025-12-09 17:22:30|22723.3|22711.3|22723.3|22711.3|22724.4|22712.4|22723.3|22711.3|5
1765300960000|2025-12-09 17:22:40|22723.1|22711.1|22723.3|22711.3|22723.3|22711.3|22723.1|22711.1|0
1765300970000|2025-12-09 17:22:50|22723.1|22711.1|22720.8|22708.8|22723.1|22711.1|22719.8|22707.8|2
1765300980000|2025-12-09 17:23:00|22723.3|22711.3|22723.1|22711.1|22723.3|22711.3|22723.1|22711.1|1
1765300990000|2025-12-09 17:23:10|22722.9|22710.9|22720.8|22708.8|22722.9|22710.9|22720.6|22708.6|1
1765301000000|2025-12-09 17:23:20|22721|22709|22720.6|22708.6|22721|22709|22715.8|22703.8|4
1765301020000|2025-12-09 17:23:40|22719.6|22707.6|22718.1|22706.1|22719.6|22707.6|22717.9|22705.9|1
1765301030000|2025-12-09 17:23:50|22717.1|22705.1|22717.1|22705.1|22717.1|22705.1|22717.1|22705.1|0
1765301040000|2025-12-09 17:24:00|22716.9|22704.9|22718.1|22706.1|22718.1|22706.1|22716.9|22704.9|13
1765301050000|2025-12-09 17:24:10|22717.1|22705.1|22717.1|22705.1|22717.1|22705.1|22717.1|22705.1|0
1765301060000|2025-12-09 17:24:20|22713.9|22701.9|22713.1|22701.1|22715.6|22703.6|22713.1|22701.1|4
1765301070000|2025-12-09 17:24:30|22711.9|22699.9|22710.4|22698.4|22711.9|22699.9|22709.2|22697.2|10
1765301080000|2025-12-09 17:24:40|22712.8|22700.8|22709.4|22697.4|22713.3|22701.3|22709.4|22697.4|20
1765301090000|2025-12-09 17:24:50|22709.2|22697.2|22700.8|22688.8|22709.2|22697.2|22700.8|22688.8|19
1765301100000|2025-12-09 17:25:00|22700.4|22688.4|22700.8|22688.8|22702.1|22690.1|22698.3|22686.3|8
1765301110000|2025-12-09 17:25:10|22698.3|22686.3|22700.6|22688.6|22700.6|22688.6|22697.1|22685.1|1
1765301120000|2025-12-09 17:25:20|22702.9|22690.9|22703.3|22691.3|22705.6|22693.6|22698.5|22686.5|8
1765301140000|2025-12-09 17:25:40|22702.3|22690.3|22712.9|22700.9|22712.9|22700.9|22702.3|22690.3|47
1765301150000|2025-12-09 17:25:50|22713.1|22701.1|22717.9|22705.9|22717.9|22705.9|22713.1|22701.1|2
1765301160000|2025-12-09 17:26:00|22719.2|22707.2|22720.3|22708.3|22720.3|22708.3|22719.2|22707.2|0
1765301190000|2025-12-09 17:26:30|22720.1|22708.1|22722.4|22710.4|22722.4|22710.4|22720.1|22708.1|10
1765301200000|2025-12-09 17:26:40|22722.6|22710.6|22722.4|22710.4|22722.6|22710.6|22722.2|22710.2|4
1765301210000|2025-12-09 17:26:50|22732.2|22720.2|22729.9|22717.9|22737.2|22725.2|22729.7|22717.7|10
1765301220000|2025-12-09 17:27:00|||||||||1
1765301230000|2025-12-09 17:27:10|22729.7|22717.7|22724.9|22712.9|22729.7|22717.7|22724.9|22712.9|3
1765301250000|2025-12-09 17:27:30|22728.4|22716.4|22728.4|22716.4|22728.4|22716.4|22728.4|22716.4|0
1765301260000|2025-12-09 17:27:40|22728.6|22716.6|22724.7|22712.7|22728.6|22716.6|22724.7|22712.7|17
1765301270000|2025-12-09 17:27:50|22724.9|22712.9|22724.9|22712.9|22724.9|22712.9|22724.9|22712.9|0
1765301280000|2025-12-09 17:28:00|22725.8|22713.8|22727.2|22715.2|22727.2|22715.2|22725.8|22713.8|0
1765301290000|2025-12-09 17:28:10|22727|22715|22727.2|22715.2|22727.2|22715.2|22725.9|22713.9|0
1765301300000|2025-12-09 17:28:20|22729.5|22717.5|22727|22715|22729.5|22717.5|22725.9|22713.9|1
1765301310000|2025-12-09 17:28:30|22728.4|22716.4|22728.4|22716.4|22729.5|22717.5|22728.4|22716.4|2
1765301320000|2025-12-09 17:28:40|22729.5|22717.5|22725.9|22713.9|22729.5|22717.5|22725.8|22713.8|5
1765301330000|2025-12-09 17:28:50|22727|22715|22727|22715|22727|22715|22727|22715|2
1765301340000|2025-12-09 17:29:00|22723.8|22711.8|22724.7|22712.7|22725.9|22713.9|22723.4|22711.4|3
1765301350000|2025-12-09 17:29:10|22725.9|22713.9|22724.5|22712.5|22727|22715|22724.5|22712.5|0
1765301360000|2025-12-09 17:29:20|22723.7|22711.7|22714.1|22702.1|22723.7|22711.7|22712.2|22700.2|28
1765301370000|2025-12-09 17:29:30|22715.6|22703.6|22716.8|22704.8|22716.8|22704.8|22712|22700|2
1765301380000|2025-12-09 17:29:40|22716.6|22704.6|22716.8|22704.8|22718.9|22706.9|22716.6|22704.6|3
1765301390000|2025-12-09 17:29:50|22714.3|22702.3|22719.3|22707.3|22719.3|22707.3|22714.3|22702.3|4
1765301400000|2025-12-09 17:30:00|22717|22705|22719.5|22707.5|22719.5|22707.5|22716.8|22704.8|2
1765301410000|2025-12-09 17:30:10|22721.6|22709.6|22719.9|22707.9|22721.6|22709.6|22719.7|22707.7|8
1765301420000|2025-12-09 17:30:20|22719.3|22707.3|22712.4|22700.4|22719.3|22707.3|22711.3|22699.3|3
1765301430000|2025-12-09 17:30:30|22713.4|22701.4|22713.8|22701.8|22713.8|22701.8|22712.4|22700.4|3
1765301440000|2025-12-09 17:30:40|22714.9|22702.9|22714.9|22702.9|22714.9|22702.9|22714.9|22702.9|1
1765301450000|2025-12-09 17:30:50|22713.8|22701.8|22714.9|22702.9|22714.9|22702.9|22713.8|22701.8|3
1765301460000|2025-12-09 17:31:00|22715.1|22703.1|22703.1|22691.1|22715.1|22703.1|22702.9|22690.9|17
1765301470000|2025-12-09 17:31:10|22703.3|22691.3|22708.1|22696.1|22708.1|22696.1|22703.1|22691.1|2
1765301480000|2025-12-09 17:31:20|22711.5|22699.5|22711.5|22699.5|22711.5|22699.5|22711.5|22699.5|0
1765301490000|2025-12-09 17:31:30|22715.6|22703.6|22720.6|22708.6|22720.6|22708.6|22715.6|22703.6|3
1765301500000|2025-12-09 17:31:40|22725.3|22713.3|22722.9|22710.9|22725.3|22713.3|22722.9|22710.9|2
1765301510000|2025-12-09 17:31:50|22724|22712|22725.4|22713.4|22725.4|22713.4|22722.9|22710.9|1
1765301520000|2025-12-09 17:32:00|22725.1|22713.1|22720.4|22708.4|22725.1|22713.1|22718.1|22706.1|3
1765301530000|2025-12-09 17:32:10|22720.6|22708.6|22718.1|22706.1|22720.6|22708.6|22717.1|22705.1|16
1765301540000|2025-12-09 17:32:20|22713.3|22701.3|22715.8|22703.8|22715.8|22703.8|22713.3|22701.3|1
1765301570000|2025-12-09 17:32:50|22715.6|22703.6|22718.3|22706.3|22718.3|22706.3|22714.6|22702.6|2
1765301580000|2025-12-09 17:33:00|22718.5|22706.5|22718.1|22706.1|22720.6|22708.6|22718.1|22706.1|0
1765301590000|2025-12-09 17:33:10|22710.6|22698.6|22707.4|22695.4|22710.6|22698.6|22706|22694|18
1765301600000|2025-12-09 17:33:20|22706.2|22694.2|22706|22694|22706.2|22694.2|22706|22694|3
1765301610000|2025-12-09 17:33:30|22706.2|22694.2|22706|22694|22706.2|22694.2|22706|22694|0
1765301620000|2025-12-09 17:33:40|22704.9|22692.9|22706|22694|22706.2|22694.2|22704.9|22692.9|1
1765301630000|2025-12-09 17:33:50|22706.2|22694.2|22706|22694|22707.4|22695.4|22706|22694|0
1765301640000|2025-12-09 17:34:00|22706.2|22694.2|22707.4|22695.4|22707.4|22695.4|22706.2|22694.2|0
1765301650000|2025-12-09 17:34:10|22707.6|22695.6|22711.2|22699.2|22711.2|22699.2|22707.6|22695.6|17
1765301660000|2025-12-09 17:34:20|22713.7|22701.7|22714.9|22702.9|22715.1|22703.1|22713.7|22701.7|2
1765301670000|2025-12-09 17:34:30|22716|22704|22712.4|22700.4|22717.1|22705.1|22711.2|22699.2|4
1765301690000|2025-12-09 17:34:50|22716|22704|22713.7|22701.7|22716|22704|22713.7|22701.7|2
1765301700000|2025-12-09 17:35:00|22713.9|22701.9|22714.1|22702.1|22714.1|22702.1|22713.9|22701.9|5
1765301710000|2025-12-09 17:35:10|22713.9|22701.9|22712.8|22700.8|22713.9|22701.9|22712.8|22700.8|0
1765301720000|2025-12-09 17:35:20|22713|22701|22707.6|22695.6|22713|22701|22707.6|22695.6|4
1765301730000|2025-12-09 17:35:30|22707.8|22695.8|22703.2|22691.2|22707.8|22695.8|22702.8|22690.8|12
1765301740000|2025-12-09 17:35:40|22706|22694|22709.1|22697.1|22709.1|22697.1|22706|22694|4
1765301750000|2025-12-09 17:35:50|22710.1|22698.1|22710.1|22698.1|22712.4|22700.4|22708.7|22696.7|5
1765301760000|2025-12-09 17:36:00|22709.9|22697.9|22712.4|22700.4|22712.4|22700.4|22709.9|22697.9|1
1765301770000|2025-12-09 17:36:10|22710.3|22698.3|22710.3|22698.3|22710.3|22698.3|22710.3|22698.3|7
1765301780000|2025-12-09 17:36:20|22710.1|22698.1|22704.6|22692.6|22710.1|22698.1|22704.6|22692.6|3
1765301790000|2025-12-09 17:36:30|22704.1|22692.1|22705.3|22693.3|22705.3|22693.3|22704.1|22692.1|5
1765301800000|2025-12-09 17:36:40|22705.1|22693.1|22702.4|22690.4|22705.1|22693.1|22702.4|22690.4|5
1765301820000|2025-12-09 17:37:00|22703|22691|22702.4|22690.4|22703|22691|22702.4|22690.4|5
1765301840000|2025-12-09 17:37:20|22702.8|22690.8|22704.9|22692.9|22705.3|22693.3|22702.8|22690.8|4
1765301850000|2025-12-09 17:37:30|22701.4|22689.4|22701.4|22689.4|22701.4|22689.4|22701.4|22689.4|3
1765301870000|2025-12-09 17:37:50|22702.4|22690.4|22702.6|22690.6|22702.6|22690.6|22702.4|22690.4|57
1765301880000|2025-12-09 17:38:00|22705.3|22693.3|22705.3|22693.3|22705.3|22693.3|22705.3|22693.3|2
1765301890000|2025-12-09 17:38:10|22705.7|22693.7|22706.6|22694.6|22706.6|22694.6|22705.7|22693.7|1
1765301900000|2025-12-09 17:38:20|22709.1|22697.1|22714.9|22702.9|22714.9|22702.9|22708.9|22696.9|11
1765301910000|2025-12-09 17:38:30|22713.9|22701.9|22717.1|22705.1|22718.3|22706.3|22713.9|22701.9|14
1765301920000|2025-12-09 17:38:40|22716|22704|22720.8|22708.8|22720.8|22708.8|22716|22704|1
1765301930000|2025-12-09 17:38:50|22721.2|22709.2|22722.1|22710.1|22723.3|22711.3|22720.8|22708.8|0
1765301950000|2025-12-09 17:39:10|22719.6|22707.6|22718.3|22706.3|22720.6|22708.6|22717.1|22705.1|6
1765301960000|2025-12-09 17:39:20|22719.4|22707.4|22724.4|22712.4|22724.4|22712.4|22719.4|22707.4|3
1765301970000|2025-12-09 17:39:30|22724.6|22712.6|22724.6|22712.6|22724.6|22712.6|22724.4|22712.4|0
1765301980000|2025-12-09 17:39:40|22725.6|22713.6|22715.8|22703.8|22725.6|22713.6|22715.8|22703.8|2
1765301990000|2025-12-09 17:39:50|22714.2|22702.2|22707.1|22695.1|22714.2|22702.2|22707.1|22695.1|1
1765302000000|2025-12-09 17:40:00|22708.1|22696.1|22708.3|22696.3|22709.6|22697.6|22705.6|22693.6|2
1765302010000|2025-12-09 17:40:10|22707.1|22695.1|22709.4|22697.4|22709.4|22697.4|22706.9|22694.9|0
1765302020000|2025-12-09 17:40:20|22709.6|22697.6|22708.3|22696.3|22712.1|22700.1|22708.3|22696.3|2
1765302030000|2025-12-09 17:40:30|22709.6|22697.6|22709.6|22697.6|22709.6|22697.6|22709.6|22697.6|2
1765302040000|2025-12-09 17:40:40|22708.5|22696.5|22708.5|22696.5|22709.6|22697.6|22708.5|22696.5|1
1765302050000|2025-12-09 17:40:50|22707.9|22695.9|22698.7|22686.7|22707.9|22695.9|22698.7|22686.7|8
1765302060000|2025-12-09 17:41:00|22698.5|22686.5|22698.5|22686.5|22701.7|22689.7|22697.4|22685.4|4
1765302070000|2025-12-09 17:41:10|22703.5|22691.5|22703.5|22691.5|22703.5|22691.5|22703.5|22691.5|2
1765302080000|2025-12-09 17:41:20|22702.6|22690.6|22702.4|22690.4|22702.6|22690.6|22702.4|22690.4|0
1765302100000|2025-12-09 17:41:40|22702.3|22690.3|22703.7|22691.7|22703.7|22691.7|22702.3|22690.3|2
1765302110000|2025-12-09 17:41:50|22702.6|22690.6|22697.6|22685.6|22702.6|22690.6|22697.6|22685.6|22
1765302120000|2025-12-09 17:42:00|22697.4|22685.4|22692.1|22680.1|22697.4|22685.4|22691.7|22679.7|21
1765302130000|2025-12-09 17:42:10|22691.9|22679.9|22693.3|22681.3|22694.2|22682.2|22691.9|22679.9|2
1765302140000|2025-12-09 17:42:20|22694.6|22682.6|22700.6|22688.6|22700.6|22688.6|22694.6|22682.6|5
1765302150000|2025-12-09 17:42:30|22703.1|22691.1|22703.1|22691.1|22703.1|22691.1|22703.1|22691.1|2
1765302160000|2025-12-09 17:42:40|22705.6|22693.6|22703.3|22691.3|22705.6|22693.6|22703.3|22691.3|4
1765302170000|2025-12-09 17:42:50|22704.6|22692.6|22710.8|22698.8|22710.8|22698.8|22704.6|22692.6|3
1765302180000|2025-12-09 17:43:00|22711|22699|22709.6|22697.6|22715.8|22703.8|22709.6|22697.6|4
1765302190000|2025-12-09 17:43:10|22710.6|22698.6|22710.6|22698.6|22710.6|22698.6|22710.6|22698.6|2
1765302200000|2025-12-09 17:43:20|22709.6|22697.6|22710.6|22698.6|22710.6|22698.6|22709.6|22697.6|0
1765302210000|2025-12-09 17:43:30|22711.7|22699.7|22712.8|22700.8|22712.8|22700.8|22709.2|22697.2|11
1765302230000|2025-12-09 17:43:50|22709.2|22697.2|22709.2|22697.2|22709.2|22697.2|22709|22697|2
1765302240000|2025-12-09 17:44:00|22709.4|22697.4|22707.9|22695.9|22709.4|22697.4|22707.8|22695.8|2
1765302250000|2025-12-09 17:44:10|22707.8|22695.8|22706.7|22694.7|22707.8|22695.8|22706.7|22694.7|0
1765302260000|2025-12-09 17:44:20|22710.4|22698.4|22711.7|22699.7|22711.7|22699.7|22710.4|22698.4|3
1765302290000|2025-12-09 17:44:50|22709.2|22697.2|22705.3|22693.3|22713.8|22701.8|22705.3|22693.3|33
1765302300000|2025-12-09 17:45:00|22707.6|22695.6|22707.6|22695.6|22707.6|22695.6|22707.6|22695.6|72
1765302310000|2025-12-09 17:45:10|22708.6|22696.6|22711.3|22699.3|22711.3|22699.3|22706.3|22694.3|3
1765302320000|2025-12-09 17:45:20|22707.6|22695.6|22710.1|22698.1|22710.1|22698.1|22707.6|22695.6|2
1765302330000|2025-12-09 17:45:30|22708.8|22696.8|22700.1|22688.1|22708.8|22696.8|22697.6|22685.6|7
1765302340000|2025-12-09 17:45:40|22699.9|22687.9|22707.2|22695.2|22709.7|22697.7|22696.3|22684.3|41
1765302350000|2025-12-09 17:45:50|22709.7|22697.7|22714.7|22702.7|22714.7|22702.7|22709.7|22697.7|1
1765302370000|2025-12-09 17:46:10|22713.6|22701.6|22713.4|22701.4|22713.6|22701.6|22713.4|22701.4|2
1765302390000|2025-12-09 17:46:30|22714.7|22702.7|22704.5|22692.5|22715.9|22703.9|22704.5|22692.5|20
1765302400000|2025-12-09 17:46:40|22702.2|22690.2|22702.4|22690.4|22703.8|22691.8|22701.1|22689.1|3
1765302410000|2025-12-09 17:46:50|22703.4|22691.4|22702.4|22690.4|22703.4|22691.4|22702.4|22690.4|0
1765302420000|2025-12-09 17:47:00|22703.4|22691.4|22702.4|22690.4|22703.6|22691.6|22700.1|22688.1|1
1765302430000|2025-12-09 17:47:10|22702.6|22690.6|22703.4|22691.4|22703.6|22691.6|22702.6|22690.6|2
1765302440000|2025-12-09 17:47:20|||||||||3
1765302450000|2025-12-09 17:47:30|22704.5|22692.5|22703.6|22691.6|22704.9|22692.9|22703.4|22691.4|3
1765302460000|2025-12-09 17:47:40|22702.4|22690.4|22699.7|22687.7|22702.4|22690.4|22699.7|22687.7|3
1765302470000|2025-12-09 17:47:50|22701.1|22689.1|22702.4|22690.4|22704.5|22692.5|22701.1|22689.1|0
1765302480000|2025-12-09 17:48:00|22705.6|22693.6|22705.1|22693.1|22705.6|22693.6|22705.1|22693.1|0
1765302490000|2025-12-09 17:48:10|22703.8|22691.8|22707.6|22695.6|22708.6|22696.6|22703.8|22691.8|5
1765302500000|2025-12-09 17:48:20|22705.1|22693.1|22702.6|22690.6|22707.6|22695.6|22702.6|22690.6|5
1765302510000|2025-12-09 17:48:30|22707.6|22695.6|22707.6|22695.6|22707.6|22695.6|22707.6|22695.6|2
1765302540000|2025-12-09 17:49:00|22707.9|22695.9|22710.1|22698.1|22710.1|22698.1|22707.9|22695.9|3
1765302550000|2025-12-09 17:49:10|22708.6|22696.6|22707.4|22695.4|22708.6|22696.6|22706.1|22694.1|0
1765302560000|2025-12-09 17:49:20|22706.1|22694.1|22707.4|22695.4|22707.4|22695.4|22705.1|22693.1|0
1765302570000|2025-12-09 17:49:30|22707.6|22695.6|22707.6|22695.6|22707.6|22695.6|22707.6|22695.6|0
1765302580000|2025-12-09 17:49:40|22707.8|22695.8|22704.9|22692.9|22707.8|22695.8|22704.2|22692.2|3
1765302590000|2025-12-09 17:49:50|22707.4|22695.4|22707.6|22695.6|22707.6|22695.6|22707.4|22695.4|2
1765302600000|2025-12-09 17:50:00|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|22704.9|22692.9|4
1765302610000|2025-12-09 17:50:10|22708.4|22696.4|22704.7|22692.7|22708.4|22696.4|22704.7|22692.7|2
1765302630000|2025-12-09 17:50:30|22703.4|22691.4|22704.7|22692.7|22704.7|22692.7|22703.4|22691.4|1
1765302640000|2025-12-09 17:50:40|22703.4|22691.4|22710.6|22698.6|22710.6|22698.6|22700.9|22688.9|7
1765302650000|2025-12-09 17:50:50|22710.7|22698.7|22710.7|22698.7|22710.7|22698.7|22710.7|22698.7|1
1765302660000|2025-12-09 17:51:00|22710.6|22698.6|22707.6|22695.6|22710.7|22698.7|22704.3|22692.3|17
1765302670000|2025-12-09 17:51:10|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|22706.1|22694.1|3
1765302680000|2025-12-09 17:51:20|||||||||2
1765302690000|2025-12-09 17:51:30|22715.1|22703.1|22713.8|22701.8|22715.1|22703.1|22713.8|22701.8|5
1765302700000|2025-12-09 17:51:40|22714.9|22702.9|22717.6|22705.6|22718.2|22706.2|22714.9|22702.9|57
1765302710000|2025-12-09 17:51:50|22716.3|22704.3|22716.3|22704.3|22716.5|22704.5|22716.3|22704.3|0
1765302720000|2025-12-09 17:52:00|22716.7|22704.7|22710.3|22698.3|22716.7|22704.7|22710.3|22698.3|6
1765302740000|2025-12-09 17:52:20|22707.9|22695.9|22709.2|22697.2|22710.4|22698.4|22707.9|22695.9|1
1765302750000|2025-12-09 17:52:30|22710.3|22698.3|22709.2|22697.2|22710.4|22698.4|22709.2|22697.2|0
1765302760000|2025-12-09 17:52:40|22708.1|22696.1|22708.1|22696.1|22708.1|22696.1|22708.1|22696.1|2
1765302770000|2025-12-09 17:52:50|||||||||4
1765302780000|2025-12-09 17:53:00|22707.9|22695.9|22711.7|22699.7|22711.7|22699.7|22707.9|22695.9|7
1765302800000|2025-12-09 17:53:20|22714.2|22702.2|22714.2|22702.2|22715.3|22703.3|22714.2|22702.2|1
1765302810000|2025-12-09 17:53:30|22711.7|22699.7|22705.4|22693.4|22711.7|22699.7|22705.4|22693.4|1
1765302830000|2025-12-09 17:53:50|22705.6|22693.6|22715.1|22703.1|22715.1|22703.1|22705.3|22693.3|13
1765302840000|2025-12-09 17:54:00|22715.3|22703.3|22715.1|22703.1|22715.3|22703.3|22715.1|22703.1|1
1765302850000|2025-12-09 17:54:10|22716.1|22704.1|22711.9|22699.9|22716.1|22704.1|22711.9|22699.9|1
1765302860000|2025-12-09 17:54:20|22711.1|22699.1|22712.6|22700.6|22712.6|22700.6|22711.1|22699.1|0
1765302870000|2025-12-09 17:54:30|22713.6|22701.6|22714.9|22702.9|22715.1|22703.1|22713.6|22701.6|0
1765302880000|2025-12-09 17:54:40|22715.1|22703.1|22715.1|22703.1|22715.1|22703.1|22715.1|22703.1|0
1765302890000|2025-12-09 17:54:50|22712.4|22700.4|22717.4|22705.4|22717.4|22705.4|22712.4|22700.4|1
1765302900000|2025-12-09 17:55:00|22716.3|22704.3|22716.3|22704.3|22716.3|22704.3|22716.3|22704.3|0
1765302910000|2025-12-09 17:55:10|22717.4|22705.4|22717.4|22705.4|22717.4|22705.4|22717.4|22705.4|0
1765302920000|2025-12-09 17:55:20|22718.6|22706.6|22720.1|22708.1|22720.1|22708.1|22718.6|22706.6|1
1765302930000|2025-12-09 17:55:30|22720.3|22708.3|22717.6|22705.6|22721.3|22709.3|22717.6|22705.6|5
1765302950000|2025-12-09 17:55:50|22719|22707|22719.9|22707.9|22720.1|22708.1|22717.4|22705.4|2
1765302960000|2025-12-09 17:56:00|22717.8|22705.8|22715.1|22703.1|22717.8|22705.8|22713.6|22701.6|4
1765302970000|2025-12-09 17:56:10|22714.9|22702.9|22715.1|22703.1|22715.1|22703.1|22714.9|22702.9|1
1765302980000|2025-12-09 17:56:20|22712.9|22700.9|22712.6|22700.6|22712.9|22700.9|22712.6|22700.6|0
1765303000000|2025-12-09 17:56:40|22710.1|22698.1|22710.1|22698.1|22710.1|22698.1|22710.1|22698.1|13
1765303020000|2025-12-09 17:57:00|22708.6|22696.6|22707.6|22695.6|22708.6|22696.6|22706.3|22694.3|9
1765303030000|2025-12-09 17:57:10|22706.3|22694.3|22706.3|22694.3|22706.3|22694.3|22706.3|22694.3|0
1765303040000|2025-12-09 17:57:20|22706.5|22694.5|22706.5|22694.5|22707.6|22695.6|22706.3|22694.3|3
1765303050000|2025-12-09 17:57:30|22707.8|22695.8|22706.3|22694.3|22707.8|22695.8|22706.3|22694.3|11
1765303060000|2025-12-09 17:57:40|22705.4|22693.4|22704.4|22692.4|22705.4|22693.4|22704.4|22692.4|2
1765303070000|2025-12-09 17:57:50|22704.2|22692.2|22702.9|22690.9|22704.2|22692.2|22702.9|22690.9|2
1765303080000|2025-12-09 17:58:00|22703.1|22691.1|22702.1|22690.1|22703.1|22691.1|22702.1|22690.1|11
1765303090000|2025-12-09 17:58:10|22701.9|22689.9|22706.9|22694.9|22706.9|22694.9|22701.9|22689.9|3
1765303100000|2025-12-09 17:58:20|22707.1|22695.1|22705.6|22693.6|22707.1|22695.1|22705.6|22693.6|6
1765303110000|2025-12-09 17:58:30|22704.6|22692.6|22707.1|22695.1|22707.1|22695.1|22702.1|22690.1|14
1765303120000|2025-12-09 17:58:40|22706.9|22694.9|22700.8|22688.8|22706.9|22694.9|22700.8|22688.8|3
1765303130000|2025-12-09 17:58:50|22699.8|22687.8|22693.5|22681.5|22699.8|22687.8|22693.5|22681.5|5
1765303140000|2025-12-09 17:59:00|22694.6|22682.6|22693.5|22681.5|22697.1|22685.1|22693.5|22681.5|1
1765303150000|2025-12-09 17:59:10|22696|22684|22703.1|22691.1|22703.1|22691.1|22696|22684|0
1765303160000|2025-12-09 17:59:20|22703.3|22691.3|22703.3|22691.3|22703.3|22691.3|22703.3|22691.3|0
1765303170000|2025-12-09 17:59:30|22702.1|22690.1|22702.1|22690.1|22703.1|22691.1|22702.1|22690.1|4
1765303180000|2025-12-09 17:59:40|22703.1|22691.1|22704.6|22692.6|22704.6|22692.6|22703.1|22691.1|0
1765303190000|2025-12-09 17:59:50|22705.6|22693.6|22705.6|22693.6|22705.6|22693.6|22705.6|22693.6|1
1765303200000|2025-12-09 18:00:00|22707.8|22695.8|22705.3|22693.3|22713.1|22701.1|22705.3|22693.3|17
1765303210000|2025-12-09 18:00:10|22705.6|22693.6|22707.8|22695.8|22707.8|22695.8|22705.4|22693.4|1
1765303230000|2025-12-09 18:00:30|22710.4|22698.4|22712.8|22700.8|22712.8|22700.8|22710.4|22698.4|0
1765303240000|2025-12-09 18:00:40|22710.4|22698.4|22715.4|22703.4|22715.4|22703.4|22710.4|22698.4|16
1765303250000|2025-12-09 18:00:50|22715.1|22703.1|22711.7|22699.7|22715.3|22703.3|22711.7|22699.7|3
1765303260000|2025-12-09 18:01:00|22712.8|22700.8|22712.8|22700.8|22712.9|22700.9|22712.8|22700.8|1
1765303280000|2025-12-09 18:01:20|22711.7|22699.7|22706.5|22694.5|22711.7|22699.7|22706.5|22694.5|2
1765303290000|2025-12-09 18:01:30|22707.6|22695.6|22710.1|22698.1|22710.3|22698.3|22707.6|22695.6|6
1765303310000|2025-12-09 18:01:50|22711.1|22699.1|22711.1|22699.1|22711.1|22699.1|22711.1|22699.1|1
1765303320000|2025-12-09 18:02:00|22712.4|22700.4|22712.6|22700.6|22712.6|22700.6|22712.4|22700.4|0
1765303330000|2025-12-09 18:02:10|||||||||1
1765303340000|2025-12-09 18:02:20|22712.9|22700.9|22712.8|22700.8|22714.2|22702.2|22710.4|22698.4|12
1765303350000|2025-12-09 18:02:30|22711.7|22699.7|22710.4|22698.4|22712.8|22700.8|22710.4|22698.4|4
1765303360000|2025-12-09 18:02:40|22710.6|22698.6|22712.9|22700.9|22712.9|22700.9|22710.6|22698.6|0
1765303370000|2025-12-09 18:02:50|22712.8|22700.8|22710.8|22698.8|22712.8|22700.8|22710.8|22698.8|4
1765303380000|2025-12-09 18:03:00|22710.6|22698.6|22705.3|22693.3|22710.6|22698.6|22705.3|22693.3|6
1765303390000|2025-12-09 18:03:10|22705.4|22693.4|22704.2|22692.2|22705.4|22693.4|22704.2|22692.2|0
1765303410000|2025-12-09 18:03:30|22702.9|22690.9|22702.9|22690.9|22702.9|22690.9|22702.9|22690.9|1
1765303420000|2025-12-09 18:03:40|22699.6|22687.6|22703.1|22691.1|22703.1|22691.1|22699.6|22687.6|8
1765303440000|2025-12-09 18:04:00|22702.1|22690.1|22700.6|22688.6|22702.1|22690.1|22699.6|22687.6|1
1765303450000|2025-12-09 18:04:10|22704.2|22692.2|22701.7|22689.7|22704.2|22692.2|22701.7|22689.7|10
1765303460000|2025-12-09 18:04:20|22700.4|22688.4|22699.2|22687.2|22700.4|22688.4|22699|22687|3
1765303470000|2025-12-09 18:04:30|22699.4|22687.4|22700.6|22688.6|22700.6|22688.6|22699.4|22687.4|2
1765303480000|2025-12-09 18:04:40|22696|22684|22693.9|22681.9|22696|22684|22693.9|22681.9|10
1765303490000|2025-12-09 18:04:50|22694.3|22682.3|22693.9|22681.9|22694.3|22682.3|22693.9|22681.9|4
1765303500000|2025-12-09 18:05:00|22694.1|22682.1|22694.1|22682.1|22694.1|22682.1|22694.1|22682.1|0
1765303510000|2025-12-09 18:05:10|22686.6|22674.6|22690.3|22678.3|22690.3|22678.3|22686.6|22674.6|20
1765303520000|2025-12-09 18:05:20|22689.3|22677.3|22689.3|22677.3|22690.3|22678.3|22689.3|22677.3|4
1765303530000|2025-12-09 18:05:30|22687.1|22675.1|22685.7|22673.7|22687.1|22675.1|22685.7|22673.7|10
1765303540000|2025-12-09 18:05:40|22687.8|22675.8|22687.8|22675.8|22687.8|22675.8|22687.8|22675.8|19
1765303550000|2025-12-09 18:05:50|22687.4|22675.4|22688.7|22676.7|22688.7|22676.7|22687.4|22675.4|21
1765303560000|2025-12-09 18:06:00|22688.9|22676.9|22692.4|22680.4|22692.4|22680.4|22688.7|22676.7|3
1765303570000|2025-12-09 18:06:10|22691.2|22679.2|22692.6|22680.6|22692.6|22680.6|22691|22679|4
1765303580000|2025-12-09 18:06:20|22691.4|22679.4|22689.9|22677.9|22691.4|22679.4|22688.7|22676.7|1
1765303590000|2025-12-09 18:06:30|22688.9|22676.9|22688.7|22676.7|22688.9|22676.9|22688.5|22676.5|0
1765303600000|2025-12-09 18:06:40|22688.5|22676.5|22688.1|22676.1|22691.5|22679.5|22685.8|22673.8|16
1765303610000|2025-12-09 18:06:50|22687.1|22675.1|22686|22674|22687.1|22675.1|22685.8|22673.8|1
1765303620000|2025-12-09 18:07:00|22685.8|22673.8|22689.2|22677.2|22689.2|22677.2|22684.6|22672.6|2
1765303630000|2025-12-09 18:07:10|22688.1|22676.1|22690.8|22678.8|22690.8|22678.8|22688.1|22676.1|2
1765303640000|2025-12-09 18:07:20|22691|22679|22688.1|22676.1|22693.1|22681.1|22688.1|22676.1|3
1765303650000|2025-12-09 18:07:30|22689.2|22677.2|22689.6|22677.6|22689.6|22677.6|22689.2|22677.2|1
1765303670000|2025-12-09 18:07:50|22689.2|22677.2|22687.9|22675.9|22689.2|22677.2|22687.9|22675.9|4
1765303680000|2025-12-09 18:08:00|22688.1|22676.1|22688.3|22676.3|22688.3|22676.3|22688.1|22676.1|0
1765303700000|2025-12-09 18:08:20|22689.6|22677.6|22686.7|22674.7|22689.6|22677.6|22686.7|22674.7|1
1765303710000|2025-12-09 18:08:30|22687.1|22675.1|22690.4|22678.4|22690.6|22678.6|22687.1|22675.1|8
1765303720000|2025-12-09 18:08:40|22690.6|22678.6|22687.8|22675.8|22690.6|22678.6|22682.9|22670.9|9
1765303730000|2025-12-09 18:08:50|22687.9|22675.9|22688.1|22676.1|22688.1|22676.1|22687.9|22675.9|2
1765303740000|2025-12-09 18:09:00|22687.9|22675.9|22687.9|22675.9|22688.1|22676.1|22687.9|22675.9|1
1765303750000|2025-12-09 18:09:10|22689|22677|22686.7|22674.7|22689.2|22677.2|22686.7|22674.7|2
1765303760000|2025-12-09 18:09:20|22686.9|22674.9|22685.6|22673.6|22686.9|22674.9|22685.4|22673.4|3
1765303770000|2025-12-09 18:09:30|22684.2|22672.2|22684.2|22672.2|22684.4|22672.4|22684.2|22672.2|0
1765303780000|2025-12-09 18:09:40|22684.6|22672.6|22687.8|22675.8|22687.8|22675.8|22684.6|22672.6|1
1765303790000|2025-12-09 18:09:50|22686.7|22674.7|22685.6|22673.6|22686.7|22674.7|22685.3|22673.3|3
1765303800000|2025-12-09 18:10:00|22685.4|22673.4|22689.2|22677.2|22689.2|22677.2|22685.4|22673.4|2
1765303810000|2025-12-09 18:10:10|||||||||3
1765303820000|2025-12-09 18:10:20|22690.3|22678.3|22691.7|22679.7|22691.7|22679.7|22690.3|22678.3|1
1765303840000|2025-12-09 18:10:40|22692.1|22680.1|22694.2|22682.2|22695.4|22683.4|22692.1|22680.1|3
1765303860000|2025-12-09 18:11:00|22693.1|22681.1|22693.1|22681.1|22694.4|22682.4|22691.7|22679.7|2
1765303870000|2025-12-09 18:11:10|22692.9|22680.9|22692.9|22680.9|22692.9|22680.9|22692.8|22680.8|0
1765303880000|2025-12-09 18:11:20|22692.4|22680.4|22690.4|22678.4|22692.4|22680.4|22690.4|22678.4|10
1765303900000|2025-12-09 18:11:40|22690.6|22678.6|22691.5|22679.5|22691.5|22679.5|22690.6|22678.6|8
1765303920000|2025-12-09 18:12:00|22698.8|22686.8|22697.6|22685.6|22699|22687|22697.6|22685.6|5
1765303930000|2025-12-09 18:12:10|22696.5|22684.5|22697.6|22685.6|22697.6|22685.6|22696.5|22684.5|0
1765303940000|2025-12-09 18:12:20|22697.7|22685.7|22700.9|22688.9|22700.9|22688.9|22697.7|22685.7|14
1765303950000|2025-12-09 18:12:30|22701.3|22689.3|22703.4|22691.4|22703.4|22691.4|22701.3|22689.3|2
1765303980000|2025-12-09 18:13:00|22703.6|22691.6|22704.9|22692.9|22704.9|22692.9|22703.4|22691.4|2
1765303990000|2025-12-09 18:13:10|22703.4|22691.4|22703.4|22691.4|22703.4|22691.4|22703.4|22691.4|1
1765304010000|2025-12-09 18:13:30|22702.2|22690.2|22703.4|22691.4|22703.4|22691.4|22702.2|22690.2|1
1765304020000|2025-12-09 18:13:40|22703.1|22691.1|22699.7|22687.7|22703.1|22691.1|22699.7|22687.7|2
1765304040000|2025-12-09 18:14:00|22697.6|22685.6|22697.4|22685.4|22697.6|22685.6|22697.4|22685.4|0
1765304070000|2025-12-09 18:14:30|22698.4|22686.4|22701.8|22689.8|22702|22690|22698.4|22686.4|1
1765304080000|2025-12-09 18:14:40|22694.3|22682.3|22698.9|22686.9|22698.9|22686.9|22694.3|22682.3|14
1765304090000|2025-12-09 18:14:50|22697.9|22685.9|22700.2|22688.2|22700.2|22688.2|22697.9|22685.9|2
1765304100000|2025-12-09 18:15:00|22702.7|22690.7|22701.4|22689.4|22703.9|22691.9|22700.4|22688.4|4
1765304130000|2025-12-09 18:15:30|22701.6|22689.6|22703.9|22691.9|22704.1|22692.1|22701.6|22689.6|3
1765304140000|2025-12-09 18:15:40|22704.1|22692.1|22704.1|22692.1|22704.1|22692.1|22704.1|22692.1|2
1765304150000|2025-12-09 18:15:50|22704.3|22692.3|22702|22690|22704.3|22692.3|22702|22690|17
1765304160000|2025-12-09 18:16:00|22703.1|22691.1|22700.6|22688.6|22703.1|22691.1|22699.5|22687.5|7
1765304170000|2025-12-09 18:16:10|22700.7|22688.7|22699.3|22687.3|22700.7|22688.7|22699.3|22687.3|0
1765304180000|2025-12-09 18:16:20|22698.9|22686.9|22691.1|22679.1|22698.9|22686.9|22691.1|22679.1|5
1765304190000|2025-12-09 18:16:30|22687.6|22675.6|22685.9|22673.9|22687.6|22675.6|22685.9|22673.9|8
1765304220000|2025-12-09 18:17:00|22690.9|22678.9|22690.1|22678.1|22690.9|22678.9|22689.9|22677.9|14
1765304230000|2025-12-09 18:17:10|22690.2|22678.2|22689.2|22677.2|22690.2|22678.2|22687.9|22675.9|19
1765304240000|2025-12-09 18:17:20|||||||||1
1765304250000|2025-12-09 18:17:30|22689.6|22677.6|22691.7|22679.7|22691.7|22679.7|22689.2|22677.2|6
1765304260000|2025-12-09 18:17:40|||||||||6
1765304270000|2025-12-09 18:17:50|22689.6|22677.6|22689.6|22677.6|22689.6|22677.6|22689.6|22677.6|2
1765304280000|2025-12-09 18:18:00|22692.9|22680.9|22695.8|22683.8|22697.1|22685.1|22692.9|22680.9|7
1765304290000|2025-12-09 18:18:10|22696.7|22684.7|22696.7|22684.7|22697.1|22685.1|22695.4|22683.4|6
1765304300000|2025-12-09 18:18:20|22700.4|22688.4|22700.4|22688.4|22701.7|22689.7|22700.4|22688.4|2
1765304320000|2025-12-09 18:18:40|22700.2|22688.2|22701.7|22689.7|22701.7|22689.7|22698.1|22686.1|5
1765304330000|2025-12-09 18:18:50|22704.2|22692.2|22703.1|22691.1|22704.2|22692.2|22703.1|22691.1|2
1765304340000|2025-12-09 18:19:00|22705.2|22693.2|22705.2|22693.2|22705.2|22693.2|22705.2|22693.2|1
1765304350000|2025-12-09 18:19:10|22702.7|22690.7|22702.7|22690.7|22702.7|22690.7|22701.7|22689.7|0
1765304360000|2025-12-09 18:19:20|22701.5|22689.5|22700.2|22688.2|22701.5|22689.5|22700.2|22688.2|2
1765304370000|2025-12-09 18:19:30|22700.1|22688.1|22692.7|22680.7|22700.1|22688.1|22692.7|22680.7|5
1765304380000|2025-12-09 18:19:40|22691.7|22679.7|22691.7|22679.7|22691.7|22679.7|22691.7|22679.7|2
1765304390000|2025-12-09 18:19:50|22690.6|22678.6|22689|22677|22690.6|22678.6|22688.1|22676.1|1
1765304400000|2025-12-09 18:20:00|22687.9|22675.9|22687.9|22675.9|22687.9|22675.9|22687.9|22675.9|1
1765304410000|2025-12-09 18:20:10|22689.2|22677.2|22692.9|22680.9|22692.9|22680.9|22689.2|22677.2|2
1765304420000|2025-12-09 18:20:20|||||||||2
1765304430000|2025-12-09 18:20:30|22692.7|22680.7|22693.1|22681.1|22695.2|22683.2|22692.7|22680.7|1
1765304440000|2025-12-09 18:20:40|22692.1|22680.1|22690.2|22678.2|22692.1|22680.1|22690.1|22678.1|11
1765304450000|2025-12-09 18:20:50|22688.1|22676.1|22688.1|22676.1|22690.2|22678.2|22687.7|22675.7|4
1765304460000|2025-12-09 18:21:00|22687.9|22675.9|22692.7|22680.7|22692.7|22680.7|22687.7|22675.7|3
1765304470000|2025-12-09 18:21:10|22693.1|22681.1|22692.9|22680.9|22694.2|22682.2|22692.9|22680.9|1
1765304480000|2025-12-09 18:21:20|22692.7|22680.7|22692.9|22680.9|22692.9|22680.9|22692.7|22680.7|0
1765304490000|2025-12-09 18:21:30|22693.1|22681.1|22694.2|22682.2|22694.2|22682.2|22693.1|22681.1|0
1765304500000|2025-12-09 18:21:40|22699|22687|22700.2|22688.2|22701.5|22689.5|22699|22687|5
1765304510000|2025-12-09 18:21:50|22701.5|22689.5|22700.4|22688.4|22701.5|22689.5|22699.2|22687.2|1
1765304520000|2025-12-09 18:22:00|22699.2|22687.2|22700.4|22688.4|22700.4|22688.4|22699.2|22687.2|0
1765304550000|2025-12-09 18:22:30|22700.6|22688.6|22702.9|22690.9|22702.9|22690.9|22700.2|22688.2|13
1765304560000|2025-12-09 18:22:40|22702.7|22690.7|22702.9|22690.9|22702.9|22690.9|22702.6|22690.6|0
1765304570000|2025-12-09 18:22:50|22702.6|22690.6|22702.9|22690.9|22702.9|22690.9|22702.6|22690.6|1
1765304580000|2025-12-09 18:23:00|22701.7|22689.7|22702.7|22690.7|22702.9|22690.9|22701.7|22689.7|3
1765304590000|2025-12-09 18:23:10|22704|22692|22718.8|22706.8|22719|22707|22704|22692|12
1765304600000|2025-12-09 18:23:20|22718.2|22706.2|22715.1|22703.1|22718.2|22706.2|22715.1|22703.1|6
1765304610000|2025-12-09 18:23:30|22716.1|22704.1|22715.2|22703.2|22717.6|22705.6|22715.2|22703.2|5
1765304620000|2025-12-09 18:23:40|22715.4|22703.4|22730.6|22718.6|22730.6|22718.6|22715.2|22703.2|5
1765304630000|2025-12-09 18:23:50|22731.7|22719.7|22729.2|22717.2|22731.7|22719.7|22729.2|22717.2|1
1765304640000|2025-12-09 18:24:00|22726.7|22714.7|22725.4|22713.4|22726.7|22714.7|22724.4|22712.4|8
1765304650000|2025-12-09 18:24:10|22726.7|22714.7|22724.4|22712.4|22726.7|22714.7|22724.4|22712.4|2
1765304670000|2025-12-09 18:24:30|22725.6|22713.6|22727.1|22715.1|22730.6|22718.6|22725.6|22713.6|12
1765304680000|2025-12-09 18:24:40|22728.5|22716.5|22725.8|22713.8|22728.5|22716.5|22725.8|22713.8|7
1765304690000|2025-12-09 18:24:50|22726|22714|22724.6|22712.6|22726|22714|22720.8|22708.8|3
1765304700000|2025-12-09 18:25:00|22720.8|22708.8|22719.6|22707.6|22722.1|22710.1|22718.5|22706.5|1
1765304710000|2025-12-09 18:25:10|22718.3|22706.3|22712.7|22700.7|22718.3|22706.3|22709.4|22697.4|16
1765304720000|2025-12-09 18:25:20|22712.9|22700.9|22715.4|22703.4|22715.4|22703.4|22712.7|22700.7|1
1765304740000|2025-12-09 18:25:40|22714.9|22702.9|22710.4|22698.4|22714.9|22702.9|22710.4|22698.4|3
1765304750000|2025-12-09 18:25:50|22710.6|22698.6|22709.2|22697.2|22711.7|22699.7|22709.2|22697.2|3
1765304770000|2025-12-09 18:26:10|22709.6|22697.6|22708.1|22696.1|22710.4|22698.4|22708.1|22696.1|7
1765304780000|2025-12-09 18:26:20|22707.9|22695.9|22710.4|22698.4|22710.4|22698.4|22707.9|22695.9|2
1765304790000|2025-12-09 18:26:30|22710.6|22698.6|22710.4|22698.4|22710.6|22698.6|22710.4|22698.4|0
1765304800000|2025-12-09 18:26:40|22712.9|22700.9|22712.9|22700.9|22714.4|22702.4|22712.7|22700.7|3
1765304810000|2025-12-09 18:26:50|22713.3|22701.3|22714.2|22702.2|22714.2|22702.2|22713.3|22701.3|1
1765304820000|2025-12-09 18:27:00|22713.8|22701.8|22712.9|22700.9|22713.8|22701.8|22712.9|22700.9|4
1765304830000|2025-12-09 18:27:10|22711.9|22699.9|22711.9|22699.9|22711.9|22699.9|22711.9|22699.9|0
1765304840000|2025-12-09 18:27:20|22711.7|22699.7|22712.9|22700.9|22712.9|22700.9|22711.7|22699.7|3
1765304850000|2025-12-09 18:27:30|22713.1|22701.1|22715.2|22703.2|22715.2|22703.2|22713.1|22701.1|1
1765304860000|2025-12-09 18:27:40|22715.4|22703.4|22716.9|22704.9|22716.9|22704.9|22715.4|22703.4|4
1765304870000|2025-12-09 18:27:50|22717.9|22705.9|22719.2|22707.2|22720.4|22708.4|22717.9|22705.9|1
1765304880000|2025-12-09 18:28:00|22720.4|22708.4|22723.6|22711.6|22723.6|22711.6|22719.4|22707.4|3
1765304890000|2025-12-09 18:28:10|22724.4|22712.4|22727.1|22715.1|22727.4|22715.4|22724.4|22712.4|9
1765304910000|2025-12-09 18:28:30|22726.7|22714.7|22724.6|22712.6|22726.7|22714.7|22721.9|22709.9|14
1765304920000|2025-12-09 18:28:40|22723.3|22711.3|22723.3|22711.3|22723.3|22711.3|22723.3|22711.3|1
1765304940000|2025-12-09 18:29:00|22723.5|22711.5|22727.1|22715.1|22727.1|22715.1|22723.5|22711.5|2
1765304970000|2025-12-09 18:29:30|22726.7|22714.7|22725.8|22713.8|22726.7|22714.7|22724.6|22712.6|6
1765304980000|2025-12-09 18:29:40|22725.6|22713.6|22720.6|22708.6|22725.6|22713.6|22720.6|22708.6|3
1765304990000|2025-12-09 18:29:50|22719.6|22707.6|22719.6|22707.6|22720.6|22708.6|22719.6|22707.6|2
1765305000000|2025-12-09 18:30:00|22716|22704|22717.1|22705.1|22719.6|22707.6|22716|22704|3
1765305010000|2025-12-09 18:30:10|22716.5|22704.5|22714.6|22702.6|22716.5|22704.5|22710.8|22698.8|6
1765305020000|2025-12-09 18:30:20|22712.1|22700.1|22715.8|22703.8|22715.8|22703.8|22712.1|22700.1|4
1765305030000|2025-12-09 18:30:30|||||||||1
1765305040000|2025-12-09 18:30:40|22715.6|22703.6|22710.8|22698.8|22715.8|22703.8|22710.8|22698.8|3
1765305050000|2025-12-09 18:30:50|22711|22699|22710.8|22698.8|22711|22699|22710.8|22698.8|0
1765305060000|2025-12-09 18:31:00|22711|22699|22710.8|22698.8|22711|22699|22710.8|22698.8|1
1765305070000|2025-12-09 18:31:10|22711.9|22699.9|22710.8|22698.8|22712.1|22700.1|22710.8|22698.8|3
1765305080000|2025-12-09 18:31:20|22709.6|22697.6|22703.3|22691.3|22709.6|22697.6|22703.3|22691.3|8
1765305090000|2025-12-09 18:31:30|22703.1|22691.1|22698.5|22686.5|22703.3|22691.3|22697.3|22685.3|6
1765305100000|2025-12-09 18:31:40|22698.3|22686.3|22698.5|22686.5|22698.5|22686.5|22697.3|22685.3|3
1765305110000|2025-12-09 18:31:50|22697.3|22685.3|22697.3|22685.3|22697.3|22685.3|22697.3|22685.3|1
1765305120000|2025-12-09 18:32:00|22696.9|22684.9|22696.9|22684.9|22696.9|22684.9|22696.9|22684.9|1
1765305130000|2025-12-09 18:32:10|22697.1|22685.1|22700.8|22688.8|22700.8|22688.8|22696.7|22684.7|8
1765305140000|2025-12-09 18:32:20|22705.6|22693.6|22705.6|22693.6|22706.9|22694.9|22705.6|22693.6|2
1765305150000|2025-12-09 18:32:30|22706.7|22694.7|22701|22689|22706.7|22694.7|22701|22689|24
1765305160000|2025-12-09 18:32:40|22700.8|22688.8|22703.5|22691.5|22703.5|22691.5|22700.8|22688.8|2
1765305170000|2025-12-09 18:32:50|22704.6|22692.6|22699.9|22687.9|22704.6|22692.6|22699.9|22687.9|7
1765305180000|2025-12-09 18:33:00|22697.8|22685.8|22699.9|22687.9|22699.9|22687.9|22697.4|22685.4|12
1765305200000|2025-12-09 18:33:20|22700.3|22688.3|22700.1|22688.1|22702.4|22690.4|22700.1|22688.1|2
1765305210000|2025-12-09 18:33:30|22699.9|22687.9|22697.4|22685.4|22699.9|22687.9|22697.4|22685.4|4
1765305220000|2025-12-09 18:33:40|22694.1|22682.1|22693.9|22681.9|22694.1|22682.1|22693.9|22681.9|7
1765305230000|2025-12-09 18:33:50|22694.1|22682.1|22694.1|22682.1|22695.3|22683.3|22693.9|22681.9|1
1765305240000|2025-12-09 18:34:00|22693.9|22681.9|22693.9|22681.9|22694.1|22682.1|22693.9|22681.9|6
1765305250000|2025-12-09 18:34:10|22698.9|22686.9|22701.4|22689.4|22701.4|22689.4|22698.9|22686.9|1
1765305260000|2025-12-09 18:34:20|22702|22690|22701.4|22689.4|22702|22690|22701.4|22689.4|2
1765305270000|2025-12-09 18:34:30|22700.3|22688.3|22699.1|22687.1|22700.3|22688.3|22699.1|22687.1|2
1765305280000|2025-12-09 18:34:40|||||||||1
1765305290000|2025-12-09 18:34:50|22697.8|22685.8|22699.1|22687.1|22699.3|22687.3|22697.8|22685.8|5
1765305300000|2025-12-09 18:35:00|22699.3|22687.3|22697.8|22685.8|22699.3|22687.3|22697.8|22685.8|0
1765305310000|2025-12-09 18:35:10|22696.4|22684.4|22696.6|22684.6|22696.6|22684.6|22696.4|22684.4|3
1765305320000|2025-12-09 18:35:20|22697.8|22685.8|22698.9|22686.9|22698.9|22686.9|22697.8|22685.8|4
1765305330000|2025-12-09 18:35:30|22696.8|22684.8|22696.4|22684.4|22696.8|22684.8|22696.4|22684.4|2
1765305340000|2025-12-09 18:35:40|22695.3|22683.3|22695.1|22683.1|22695.3|22683.3|22695.1|22683.1|0
1765305350000|2025-12-09 18:35:50|22695.5|22683.5|22694.3|22682.3|22696.6|22684.6|22694.3|22682.3|10
1765305360000|2025-12-09 18:36:00|22694.1|22682.1|22691.6|22679.6|22694.1|22682.1|22688.4|22676.4|27
1765305370000|2025-12-09 18:36:10|22690.5|22678.5|22691.4|22679.4|22691.4|22679.4|22689.5|22677.5|0
1765305380000|2025-12-09 18:36:20|22690.3|22678.3|22691.6|22679.6|22691.6|22679.6|22690.3|22678.3|2
1765305390000|2025-12-09 18:36:30|22691.8|22679.8|22690.3|22678.3|22691.8|22679.8|22690.3|22678.3|0
1765305410000|2025-12-09 18:36:50|22689.9|22677.9|22687.8|22675.8|22689.9|22677.9|22687.8|22675.8|3
1765305420000|2025-12-09 18:37:00|22688|22676|22689.3|22677.3|22689.3|22677.3|22687.8|22675.8|2
1765305430000|2025-12-09 18:37:10|22689.1|22677.1|22687.8|22675.8|22689.1|22677.1|22687.8|22675.8|1
1765305440000|2025-12-09 18:37:20|22694.1|22682.1|22692.8|22680.8|22694.1|22682.1|22692.8|22680.8|18
1765305450000|2025-12-09 18:37:30|22692.6|22680.6|22692.8|22680.8|22692.8|22680.8|22692.6|22680.6|0
1765305460000|2025-12-09 18:37:40|22693.9|22681.9|22693.9|22681.9|22693.9|22681.9|22693.9|22681.9|3
1765305470000|2025-12-09 18:37:50|22694.3|22682.3|22697|22685|22697|22685|22694.3|22682.3|6
1765305480000|2025-12-09 18:38:00|22696.8|22684.8|22694.1|22682.1|22696.8|22684.8|22693|22681|5
1765305490000|2025-12-09 18:38:10|22695.1|22683.1|22694.3|22682.3|22696.8|22684.8|22694.1|22682.1|4
1765305500000|2025-12-09 18:38:20|22692.6|22680.6|22691.4|22679.4|22692.6|22680.6|22690.1|22678.1|2
1765305510000|2025-12-09 18:38:30|22692.8|22680.8|22692.8|22680.8|22693.9|22681.9|22692.6|22680.6|1
1765305520000|2025-12-09 18:38:40|22692.6|22680.6|22692.6|22680.6|22692.6|22680.6|22692.6|22680.6|0
1765305530000|2025-12-09 18:38:50|22693.9|22681.9|22691.8|22679.8|22693.9|22681.9|22691.8|22679.8|0
1765305540000|2025-12-09 18:39:00|22694.1|22682.1|22694.3|22682.3|22694.3|22682.3|22694.1|22682.1|0
1765305550000|2025-12-09 18:39:10|22694.1|22682.1|22691.8|22679.8|22694.1|22682.1|22691.8|22679.8|5
1765305560000|2025-12-09 18:39:20|22690.7|22678.7|22691.8|22679.8|22691.8|22679.8|22690.7|22678.7|3
1765305570000|2025-12-09 18:39:30|22690.3|22678.3|22691.4|22679.4|22691.4|22679.4|22690.3|22678.3|5
1765305580000|2025-12-09 18:39:40|||||||||5
1765305590000|2025-12-09 18:39:50|22692.4|22680.4|22687.8|22675.8|22692.4|22680.4|22687.8|22675.8|10
1765305600000|2025-12-09 18:40:00|||||||||2
1765305620000|2025-12-09 18:40:20|22688.9|22676.9|22688.7|22676.7|22688.9|22676.9|22687.6|22675.6|20
1765305630000|2025-12-09 18:40:30|22688.9|22676.9|22693.7|22681.7|22694.8|22682.8|22688.5|22676.5|7
1765305640000|2025-12-09 18:40:40|22692.4|22680.4|22695.8|22683.8|22695.8|22683.8|22692.4|22680.4|8
1765305650000|2025-12-09 18:40:50|22695.4|22683.4|22695.8|22683.8|22695.8|22683.8|22693.3|22681.3|5
1765305660000|2025-12-09 18:41:00|22694.8|22682.8|22694.6|22682.6|22694.8|22682.8|22694.6|22682.6|4
1765305670000|2025-12-09 18:41:10|22695.6|22683.6|22697.1|22685.1|22697.1|22685.1|22695.6|22683.6|12
1765305680000|2025-12-09 18:41:20|22696.7|22684.7|22694.4|22682.4|22696.7|22684.7|22694.4|22682.4|5
1765305690000|2025-12-09 18:41:30|22694|22682|22696.3|22684.3|22697.4|22685.4|22694|22682|12
1765305700000|2025-12-09 18:41:40|22696.1|22684.1|22691.3|22679.3|22696.1|22684.1|22691.3|22679.3|11
1765305710000|2025-12-09 18:41:50|22695.2|22683.2|22697.6|22685.6|22697.6|22685.6|22694.9|22682.9|1
1765305720000|2025-12-09 18:42:00|22697.7|22685.7|22697|22685|22698.6|22686.6|22697|22685|10
1765305730000|2025-12-09 18:42:10|22697.2|22685.2|22697|22685|22697.2|22685.2|22695.9|22683.9|13
1765305740000|2025-12-09 18:42:20|22698.1|22686.1|22692|22680|22698.1|22686.1|22692|22680|4
1765305750000|2025-12-09 18:42:30|22693.2|22681.2|22679.7|22667.7|22693.2|22681.2|22677.2|22665.2|6
1765305760000|2025-12-09 18:42:40|22682|22670|22688.2|22676.2|22688.2|22676.2|22682|22670|0
1765305770000|2025-12-09 18:42:50|22688.4|22676.4|22690.9|22678.9|22690.9|22678.9|22688.4|22676.4|3
1765305780000|2025-12-09 18:43:00|22689.9|22677.9|22692.2|22680.2|22692.4|22680.4|22689.7|22677.7|5
1765305790000|2025-12-09 18:43:10|22691.3|22679.3|22689.9|22677.9|22691.3|22679.3|22689.9|22677.9|20
1765305800000|2025-12-09 18:43:20|22682.6|22670.6|22683.8|22671.8|22683.8|22671.8|22682.6|22670.6|11
1765305820000|2025-12-09 18:43:40|22684|22672|22683.8|22671.8|22685.1|22673.1|22683.8|22671.8|4
1765305830000|2025-12-09 18:43:50|22685.1|22673.1|22686.3|22674.3|22686.3|22674.3|22683.8|22671.8|1
1765305840000|2025-12-09 18:44:00|22688.8|22676.8|22688.8|22676.8|22688.8|22676.8|22688.8|22676.8|4
1765305850000|2025-12-09 18:44:10|22691.1|22679.1|22677.9|22665.9|22691.1|22679.1|22677.9|22665.9|28
1765305860000|2025-12-09 18:44:20|22677.7|22665.7|22677.6|22665.6|22677.7|22665.7|22677.6|22665.6|5
1765305870000|2025-12-09 18:44:30|22677.7|22665.7|22680.1|22668.1|22680.1|22668.1|22676.7|22664.7|17
1765305880000|2025-12-09 18:44:40|22679.9|22667.9|22683.4|22671.4|22683.4|22671.4|22679.9|22667.9|7
1765305890000|2025-12-09 18:44:50|22682.2|22670.2|22684.5|22672.5|22684.5|22672.5|22680.7|22668.7|18
1765305900000|2025-12-09 18:45:00|22684.7|22672.7|22680.9|22668.9|22684.7|22672.7|22680.9|22668.9|6
1765305910000|2025-12-09 18:45:10|22684.5|22672.5|22687.2|22675.2|22687.2|22675.2|22684.5|22672.5|10
1765305920000|2025-12-09 18:45:20|22687|22675|22684.9|22672.9|22687|22675|22683.6|22671.6|13
1765305930000|2025-12-09 18:45:30|22683.8|22671.8|22677.4|22665.4|22683.8|22671.8|22677.4|22665.4|2
1765305940000|2025-12-09 18:45:40|22677.6|22665.6|22675.9|22663.9|22677.6|22665.6|22675.9|22663.9|0
1765305950000|2025-12-09 18:45:50|22677|22665|22677.2|22665.2|22677.2|22665.2|22675.9|22663.9|6
1765305960000|2025-12-09 18:46:00|22676.1|22664.1|22677.2|22665.2|22677.2|22665.2|22674.9|22662.9|6
1765305970000|2025-12-09 18:46:10|22675.9|22663.9|22674|22662|22675.9|22663.9|22674|22662|3
1765305980000|2025-12-09 18:46:20|22673.8|22661.8|22673.6|22661.6|22675.1|22663.1|22673.4|22661.4|2
1765305990000|2025-12-09 18:46:30|22673.8|22661.8|22683.4|22671.4|22683.4|22671.4|22673.4|22661.4|8
1765306000000|2025-12-09 18:46:40|22679.7|22667.7|22679.9|22667.9|22680.9|22668.9|22679.7|22667.7|1
1765306010000|2025-12-09 18:46:50|22680.9|22668.9|22675.7|22663.7|22682.2|22670.2|22675.7|22663.7|2
1765306020000|2025-12-09 18:47:00|22676.8|22664.8|22678.1|22666.1|22678.1|22666.1|22675.7|22663.7|1
1765306030000|2025-12-09 18:47:10|22674.3|22662.3|22674.3|22662.3|22674.3|22662.3|22674.3|22662.3|3
1765306040000|2025-12-09 18:47:20|22674.1|22662.1|22670.4|22658.4|22674.1|22662.1|22670.4|22658.4|14
1765306050000|2025-12-09 18:47:30|22669.1|22657.1|22669.1|22657.1|22671.2|22659.2|22667.9|22655.9|22
1765306060000|2025-12-09 18:47:40|22668.9|22656.9|22671.6|22659.6|22671.6|22659.6|22668.9|22656.9|12
1765306070000|2025-12-09 18:47:50|22674.1|22662.1|22674.1|22662.1|22674.1|22662.1|22673.1|22661.1|6
1765306080000|2025-12-09 18:48:00|22676.6|22664.6|22671.2|22659.2|22676.6|22664.6|22671.2|22659.2|27
1765306090000|2025-12-09 18:48:10|22670.2|22658.2|22671.6|22659.6|22671.6|22659.6|22670.2|22658.2|5
1765306100000|2025-12-09 18:48:20|22670.6|22658.6|22669.3|22657.3|22671.8|22659.8|22669.1|22657.1|6
1765306110000|2025-12-09 18:48:30|22669.1|22657.1|22664.1|22652.1|22669.1|22657.1|22663.1|22651.1|8
1765306120000|2025-12-09 18:48:40|22664.3|22652.3|22674.1|22662.1|22674.1|22662.1|22664.3|22652.3|25
1765306130000|2025-12-09 18:48:50|22673.7|22661.7|22673.9|22661.9|22673.9|22661.9|22673.7|22661.7|8
1765306140000|2025-12-09 18:49:00|22674.1|22662.1|22673.7|22661.7|22675.2|22663.2|22673.7|22661.7|0
1765306150000|2025-12-09 18:49:10|22673.9|22661.9|22675.2|22663.2|22675.2|22663.2|22673.7|22661.7|3
1765306160000|2025-12-09 18:49:20|22675.4|22663.4|22675.4|22663.4|22675.4|22663.4|22675.2|22663.2|4
1765306170000|2025-12-09 18:49:30|22672.9|22660.9|22669.1|22657.1|22672.9|22660.9|22669.1|22657.1|7
1765306180000|2025-12-09 18:49:40|22667.9|22655.9|22667.7|22655.7|22669.1|22657.1|22667.7|22655.7|2
1765306190000|2025-12-09 18:49:50|22667.9|22655.9|22667.7|22655.7|22667.9|22655.9|22667.7|22655.7|5
1765306200000|2025-12-09 18:50:00|22666.2|22654.2|22666.2|22654.2|22666.2|22654.2|22666.2|22654.2|4
1765306230000|2025-12-09 18:50:30|22662.9|22650.9|22668.7|22656.7|22668.7|22656.7|22662.9|22650.9|15
1765306240000|2025-12-09 18:50:40|22668.9|22656.9|22661.2|22649.2|22668.9|22656.9|22661.2|22649.2|5
1765306250000|2025-12-09 18:50:50|22662.5|22650.5|22663.7|22651.7|22664.8|22652.8|22662.5|22650.5|2
1765306260000|2025-12-09 18:51:00|22663.4|22651.4|22661.2|22649.2|22663.4|22651.4|22660.9|22648.9|7
1765306270000|2025-12-09 18:51:10|22661.9|22649.9|22657.1|22645.1|22663.2|22651.2|22657.1|22645.1|10
1765306280000|2025-12-09 18:51:20|22659.2|22647.2|22660.9|22648.9|22660.9|22648.9|22658.2|22646.2|9
1765306290000|2025-12-09 18:51:30|22661.2|22649.2|22662.1|22650.1|22662.1|22650.1|22661.2|22649.2|0
1765306300000|2025-12-09 18:51:40|22661|22649|22663.7|22651.7|22663.7|22651.7|22661|22649|20
1765306310000|2025-12-09 18:51:50|22658.5|22646.5|22658.5|22646.5|22658.5|22646.5|22657.5|22645.5|14
1765306320000|2025-12-09 18:52:00|22657.5|22645.5|22657.3|22645.3|22658.5|22646.5|22657.3|22645.3|7
1765306330000|2025-12-09 18:52:10|22658.5|22646.5|22658.4|22646.4|22658.5|22646.5|22658.4|22646.4|4
1765306340000|2025-12-09 18:52:20|22658.5|22646.5|22658.5|22646.5|22658.5|22646.5|22658.5|22646.5|1
1765306350000|2025-12-09 18:52:30|22657.3|22645.3|22656|22644|22657.3|22645.3|22656|22644|7
1765306360000|2025-12-09 18:52:40|22656.2|22644.2|22656.4|22644.4|22656.4|22644.4|22655.2|22643.2|5
1765306370000|2025-12-09 18:52:50|22656.6|22644.6|22656.4|22644.4|22656.6|22644.6|22656.4|22644.4|12
1765306380000|2025-12-09 18:53:00|22657.5|22645.5|22660.6|22648.6|22661.6|22649.6|22657.5|22645.5|26
1765306390000|2025-12-09 18:53:10|22660.4|22648.4|22660.4|22648.4|22660.4|22648.4|22660.4|22648.4|0
1765306400000|2025-12-09 18:53:20|22659.3|22647.3|22655.4|22643.4|22660.4|22648.4|22655.4|22643.4|4
1765306410000|2025-12-09 18:53:30|22655.2|22643.2|22658.7|22646.7|22658.7|22646.7|22652.9|22640.9|8
1765306420000|2025-12-09 18:53:40|22660|22648|22665|22653|22665|22653|22660|22648|20
1765306430000|2025-12-09 18:53:50|22660|22648|22664.8|22652.8|22664.8|22652.8|22660|22648|12
1765306440000|2025-12-09 18:54:00|22663.5|22651.5|22664.8|22652.8|22664.8|22652.8|22657.3|22645.3|20
1765306450000|2025-12-09 18:54:10|22666.9|22654.9|22666.9|22654.9|22666.9|22654.9|22666.9|22654.9|10
1765306460000|2025-12-09 18:54:20|22667.1|22655.1|22672.5|22660.5|22672.5|22660.5|22662.5|22650.5|46
1765306470000|2025-12-09 18:54:30|22671.4|22659.4|22677|22665|22678.7|22666.7|22671.4|22659.4|31
1765306480000|2025-12-09 18:54:40|22682|22670|22680.6|22668.6|22682|22670|22679.3|22667.3|17
1765306490000|2025-12-09 18:54:50|22679.3|22667.3|22679.3|22667.3|22679.3|22667.3|22679.3|22667.3|1
1765306500000|2025-12-09 18:55:00|22679.5|22667.5|22682|22670|22685.4|22673.4|22679.5|22667.5|11
1765306510000|2025-12-09 18:55:10|22682.2|22670.2|22684.3|22672.3|22684.3|22672.3|22682.2|22670.2|7
1765306520000|2025-12-09 18:55:20|22685.6|22673.6|22684.5|22672.5|22685.6|22673.6|22684.5|22672.5|1
1765306530000|2025-12-09 18:55:30|22685.6|22673.6|22687.7|22675.7|22687.9|22675.9|22685.4|22673.4|5
1765306540000|2025-12-09 18:55:40|22688.7|22676.7|22694.3|22682.3|22694.3|22682.3|22688.1|22676.1|12
1765306550000|2025-12-09 18:55:50|22699.3|22687.3|22699.3|22687.3|22700.6|22688.6|22699.3|22687.3|7
1765306560000|2025-12-09 18:56:00|22699.1|22687.1|22701.4|22689.4|22701.6|22689.6|22698.1|22686.1|4
1765306570000|2025-12-09 18:56:10|22705.2|22693.2|22711.2|22699.2|22711.2|22699.2|22705.2|22693.2|46
1765306580000|2025-12-09 18:56:20|22710.2|22698.2|22706.4|22694.4|22710.2|22698.2|22705.2|22693.2|13
1765306590000|2025-12-09 18:56:30|22705.2|22693.2|22711|22699|22715|22703|22705.2|22693.2|10
1765306600000|2025-12-09 18:56:40|22709.8|22697.8|22707.3|22695.3|22709.8|22697.8|22707.3|22695.3|3
1765306610000|2025-12-09 18:56:50|22708.5|22696.5|22702.7|22690.7|22709.8|22697.8|22698.9|22686.9|35
1765306620000|2025-12-09 18:57:00|22701.8|22689.8|22700.4|22688.4|22701.8|22689.8|22700.4|22688.4|8
1765306630000|2025-12-09 18:57:10|22700.7|22688.7|22695.7|22683.7|22700.7|22688.7|22695.7|22683.7|6
1765306640000|2025-12-09 18:57:20|22695.6|22683.6|22699.5|22687.5|22702|22690|22694.5|22682.5|6
1765306650000|2025-12-09 18:57:30|||||||||3
1765306660000|2025-12-09 18:57:40|22698.4|22686.4|22697.2|22685.2|22698.4|22686.4|22697.2|22685.2|5
1765306670000|2025-12-09 18:57:50|22704.3|22692.3|22703.2|22691.2|22704.3|22692.3|22703.2|22691.2|20
1765306680000|2025-12-09 18:58:00|22705.2|22693.2|22708.4|22696.4|22713.4|22701.4|22704.5|22692.5|28
1765306690000|2025-12-09 18:58:10|22709.5|22697.5|22711.3|22699.3|22715.7|22703.7|22709.5|22697.5|17
1765306700000|2025-12-09 18:58:20|22712.7|22700.7|22709.2|22697.2|22712.7|22700.7|22709.2|22697.2|12
1765306710000|2025-12-09 18:58:30|22705.4|22693.4|22709.2|22697.2|22709.2|22697.2|22705.4|22693.4|27
1765306720000|2025-12-09 18:58:40|22709.6|22697.6|22712.7|22700.7|22712.7|22700.7|22709.6|22697.6|15
1765306730000|2025-12-09 18:58:50|22715.9|22703.9|22716.7|22704.7|22716.9|22704.9|22715.9|22703.9|35
1765306740000|2025-12-09 18:59:00|22716.5|22704.5|22715.6|22703.6|22717.9|22705.9|22711|22699|42
1765306750000|2025-12-09 18:59:10|22716.7|22704.7|22717.9|22705.9|22717.9|22705.9|22713.1|22701.1|36
1765306760000|2025-12-09 18:59:20|22718.3|22706.3|22708.8|22696.8|22721.7|22709.7|22708.8|22696.8|44
1765306770000|2025-12-09 18:59:30|22704.2|22692.2|22694|22682|22704.2|22692.2|22692.1|22680.1|100
1765306780000|2025-12-09 18:59:40|22694.2|22682.2|22698.8|22686.8|22700.6|22688.6|22694.2|22682.2|59
1765306790000|2025-12-09 18:59:50|22700.9|22688.9|22707.1|22695.1|22707.1|22695.1|22699|22687|122
1765306800000|2025-12-09 19:00:00|22706.9|22694.9|22709|22697|22709|22697|22706.7|22694.7|22
1765306810000|2025-12-09 19:00:10|22710.1|22698.1|22710.2|22698.2|22711.9|22699.9|22708.8|22696.8|28
1765306820000|2025-12-09 19:00:20|22709.9|22697.9|22710.2|22698.2|22711.7|22699.7|22708.8|22696.8|29
1765306830000|2025-12-09 19:00:30|22711.3|22699.3|22711.3|22699.3|22711.3|22699.3|22708.8|22696.8|8
1765306840000|2025-12-09 19:00:40|22708.6|22696.6|22708.8|22696.8|22708.8|22696.8|22706.3|22694.3|14
1765306850000|2025-12-09 19:00:50|22705.1|22693.1|22705.9|22693.9|22706.1|22694.1|22703.8|22691.8|14
1765306860000|2025-12-09 19:01:00|22704.7|22692.7|22704.7|22692.7|22709.9|22697.9|22700.9|22688.9|15
1765306870000|2025-12-09 19:01:10|22702.4|22690.4|22704.7|22692.7|22704.7|22692.7|22702.4|22690.4|3
1765306880000|2025-12-09 19:01:20|22704.9|22692.9|22704.9|22692.9|22704.9|22692.9|22704.9|22692.9|1
1765306890000|2025-12-09 19:01:30|22707.4|22695.4|22706.3|22694.3|22707.4|22695.4|22706.3|22694.3|6
1765306900000|2025-12-09 19:01:40|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|1
1765306920000|2025-12-09 19:02:00|22707.2|22695.2|22706.1|22694.1|22707.2|22695.2|22706.1|22694.1|3
1765306930000|2025-12-09 19:02:10|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|22707.4|22695.4|2
1765306940000|2025-12-09 19:02:20|22708.4|22696.4|22707.4|22695.4|22708.4|22696.4|22707.4|22695.4|22
1765306950000|2025-12-09 19:02:30|22705.9|22693.9|22707.2|22695.2|22707.4|22695.4|22705.9|22693.9|11
1765306960000|2025-12-09 19:02:40|22706.1|22694.1|22707|22695|22707.2|22695.2|22705.9|22693.9|2
1765306970000|2025-12-09 19:02:50|22705.9|22693.9|22699.9|22687.9|22707|22695|22699.9|22687.9|11
1765306980000|2025-12-09 19:03:00|22702|22690|22703.2|22691.2|22703.2|22691.2|22702|22690|4
1765306990000|2025-12-09 19:03:10|22702|22690|22703.2|22691.2|22703.2|22691.2|22700.7|22688.7|1
1765307000000|2025-12-09 19:03:20|22703.6|22691.6|22704.5|22692.5|22704.7|22692.7|22703.6|22691.6|2
1765307010000|2025-12-09 19:03:30|22703.4|22691.4|22704.5|22692.5|22704.5|22692.5|22703.4|22691.4|2
1765307020000|2025-12-09 19:03:40|22703.4|22691.4|22708.2|22696.2|22708.2|22696.2|22703|22691|12
1765307030000|2025-12-09 19:03:50|22705.9|22693.9|22703.6|22691.6|22706.1|22694.1|22703.6|22691.6|7
1765307040000|2025-12-09 19:04:00|22697.4|22685.4|22702|22690|22703.4|22691.4|22697.4|22685.4|18
1765307050000|2025-12-09 19:04:10|22700.9|22688.9|22702|22690|22702|22690|22700.9|22688.9|5
1765307060000|2025-12-09 19:04:20|22702.2|22690.2|22704.9|22692.9|22705.1|22693.1|22702.2|22690.2|3
1765307070000|2025-12-09 19:04:30|22704.7|22692.7|22707.2|22695.2|22708.4|22696.4|22704.7|22692.7|10
1765307080000|2025-12-09 19:04:40|22707.4|22695.4|22701.1|22689.1|22708.6|22696.6|22701.1|22689.1|23
1765307090000|2025-12-09 19:04:50|22702.6|22690.6|22700.1|22688.1|22704|22692|22699|22687|7
1765377000000|2025-12-10 14:30:00|22674.8|22662.8|22633.1|22621.1|22674.8|22662.8|22626.6|22609.8|66
1765377010000|2025-12-10 14:30:10|22629.6|22617.6|22628.5|22616.5|22632.9|22620.9|22617.7|22605.7|63
1765377020000|2025-12-10 14:30:20|22627.5|22615.5|22620|22608|22627.5|22615.5|22595.6|22583.6|82
1765377030000|2025-12-10 14:30:30|22625.2|22613.2|22637.5|22625.5|22643.9|22631.9|22618.1|22606.1|71
1765377040000|2025-12-10 14:30:40|22641|22629|22635|22623|22642|22630|22635|22623|25
1765377050000|2025-12-10 14:30:50|22633.9|22621.9|22626.2|22614.2|22638.3|22626.3|22623.7|22611.7|33
1765377060000|2025-12-10 14:31:00|22622.7|22610.7|22628.9|22616.9|22631.8|22619.8|22622.7|22610.7|45
1765377070000|2025-12-10 14:31:10|22631.4|22619.4|22651.6|22639.6|22654.8|22642.8|22631.4|22619.4|36
1765377080000|2025-12-10 14:31:20|22651.8|22639.8|22629.8|22617.8|22655.2|22643.2|22629.8|22617.8|55
1765377090000|2025-12-10 14:31:30|22632.9|22620.9|22632.3|22620.3|22634.3|22622.3|22623.7|22611.7|51
1765377100000|2025-12-10 14:31:40|22633.3|22621.3|22616.6|22604.6|22633.3|22621.3|22612.3|22600.3|28
1765377110000|2025-12-10 14:31:50|22621.7|22601.7|22603.3|22591.3|22626.8|22614.8|22601.8|22589.8|31
1765377120000|2025-12-10 14:32:00|22609.6|22589.6|22622.9|22610.9|22623.3|22611.3|22605.6|22589.6|20
1765377130000|2025-12-10 14:32:10|22621.2|22609.2|22623.3|22611.3|22630.6|22618.6|22621.2|22609.2|26
1765377140000|2025-12-10 14:32:20|22624.9|22612.9|22628.5|22616.5|22635.6|22623.6|22624.9|22612.9|19
1765377150000|2025-12-10 14:32:30|22630.8|22618.8|22621.6|22609.6|22630.8|22618.8|22621.4|22609.4|30
1765377160000|2025-12-10 14:32:40|22621|22609|22631.2|22619.2|22631.2|22619.2|22617.9|22605.9|54
1765377170000|2025-12-10 14:32:50|22630.8|22618.8|22619.5|22607.5|22630.8|22618.8|22619.5|22607.5|13
1765377180000|2025-12-10 14:33:00|22618.3|22606.3|22618.1|22606.1|22619.5|22607.5|22616.8|22604.8|20
1765377190000|2025-12-10 14:33:10|22619.3|22607.3|22611.8|22599.8|22623.3|22611.3|22611.8|22599.8|8
1765377200000|2025-12-10 14:33:20|22611.4|22599.4|22607|22595|22611.6|22599.6|22605.8|22593.8|21
1765377210000|2025-12-10 14:33:30|22608.3|22596.3|22611|22599|22613.7|22601.7|22603.7|22591.7|43
1765377220000|2025-12-10 14:33:40|22612|22600|22609.5|22597.5|22614.3|22602.3|22609.5|22597.5|6
1765377230000|2025-12-10 14:33:50|22609.1|22597.1|22609.5|22597.5|22609.5|22597.5|22608.1|22596.1|15
1765377240000|2025-12-10 14:34:00|22608.3|22596.3|22611.8|22599.8|22611.8|22599.8|22608.3|22596.3|8
1765377250000|2025-12-10 14:34:10|22609.7|22597.7|22602|22590|22609.7|22597.7|22599.1|22587.1|55
1765377260000|2025-12-10 14:34:20|22603.3|22591.3|22599.5|22587.5|22603.3|22591.3|22597.2|22585.2|11
1765377270000|2025-12-10 14:34:30|22598.3|22586.3|22600.6|22588.6|22603.3|22591.3|22598.3|22586.3|20
1765377280000|2025-12-10 14:34:40|22600.8|22588.8|22625.8|22613.8|22629.7|22617.7|22600.8|22588.8|35
1765377290000|2025-12-10 14:34:50|22623.3|22611.3|22627|22615|22627|22615|22623.3|22611.3|8
1765377300000|2025-12-10 14:35:00|22620.8|22608.8|22629.7|22617.7|22629.7|22617.7|22614.5|22602.5|20
1765377310000|2025-12-10 14:35:10|22630|22618|22613.5|22601.5|22630|22618|22610.2|22598.2|24
1765377320000|2025-12-10 14:35:20|22613.7|22601.7|22617|22605|22617.9|22605.9|22612.2|22600.2|20
1765377330000|2025-12-10 14:35:30|22619.3|22607.3|22625.8|22613.8|22625.8|22613.8|22618.3|22606.3|3
1765377340000|2025-12-10 14:35:40|22624.5|22612.5|22622|22610|22627|22615|22619.3|22607.3|35
1765377350000|2025-12-10 14:35:50|22621.8|22609.8|22624.5|22612.5|22624.5|22612.5|22621.8|22609.8|4
1765377360000|2025-12-10 14:36:00|22624.3|22612.3|22629.3|22617.3|22630.6|22618.6|22621.6|22609.6|22
1765377370000|2025-12-10 14:36:10|22628.1|22616.1|22621.8|22609.8|22632.9|22620.9|22621.8|22609.8|8
1765377380000|2025-12-10 14:36:20|22620.6|22608.6|22622.9|22610.9|22628.9|22616.9|22620.6|22608.6|10
1765377390000|2025-12-10 14:36:30|22623.9|22611.9|22616.4|22604.4|22623.9|22611.9|22616.4|22604.4|33
1765377400000|2025-12-10 14:36:40|22617.5|22605.5|22626.6|22614.6|22626.6|22614.6|22616.4|22604.4|11
1765377410000|2025-12-10 14:36:50|22627.7|22615.7|22627.7|22615.7|22627.7|22615.7|22621|22609|9
1765377420000|2025-12-10 14:37:00|22626.6|22614.6|22636.6|22624.6|22636.6|22624.6|22624.1|22612.1|13
1765377430000|2025-12-10 14:37:10|22634.1|22622.1|22626.4|22614.4|22634.1|22622.1|22626.2|22614.2|4
1765377440000|2025-12-10 14:37:20|22627|22615|22629.1|22617.1|22632.7|22620.7|22627|22615|1
1765377450000|2025-12-10 14:37:30|22628.5|22616.5|22615.6|22603.6|22628.5|22616.5|22615.6|22603.6|20
1765377460000|2025-12-10 14:37:40|22613.1|22601.1|22628.3|22616.3|22628.3|22616.3|22613.1|22601.1|30
1765377470000|2025-12-10 14:37:50|22629.5|22617.5|22649.3|22637.3|22650.6|22638.6|22629.3|22617.3|20
1765377480000|2025-12-10 14:38:00|22650.6|22638.6|22649.1|22637.1|22650.6|22638.6|22647.9|22635.9|13
1765377490000|2025-12-10 14:38:10|22648.3|22636.3|22648.3|22636.3|22651.2|22639.2|22644.3|22632.3|31
1765377500000|2025-12-10 14:38:20|22649.3|22637.3|22657.7|22645.7|22661.8|22649.8|22648.3|22636.3|45
1765377510000|2025-12-10 14:38:30|22657.9|22645.9|22660.4|22648.4|22660.4|22648.4|22652.9|22640.9|13
1765377520000|2025-12-10 14:38:40|22662.5|22650.5|22665.4|22653.4|22666.6|22654.6|22662.5|22650.5|20
1765377530000|2025-12-10 14:38:50|22665|22653|22657.9|22645.9|22669.3|22657.3|22657.9|22645.9|13
1765377540000|2025-12-10 14:39:00|22658.9|22646.9|22673.1|22661.1|22673.1|22661.1|22658.9|22646.9|20
1765377550000|2025-12-10 14:39:10|22672|22660|22665.6|22653.6|22673.1|22661.1|22665.6|22653.6|15
1765377560000|2025-12-10 14:39:20|22667.9|22655.9|22673.5|22661.5|22675.8|22663.8|22667.9|22655.9|14
1765377570000|2025-12-10 14:39:30|22673.3|22661.3|22672.7|22660.7|22674.8|22662.8|22671.4|22659.4|19
1765377580000|2025-12-10 14:39:40|22672.5|22660.5|22671.4|22659.4|22676.2|22664.2|22671.4|22659.4|16
1765377590000|2025-12-10 14:39:50|22672.7|22660.7|22682.9|22670.9|22682.9|22670.9|22671.4|22659.4|17
1765377600000|2025-12-10 14:40:00|22683.9|22671.9|22687|22675|22688.1|22676.1|22683.9|22671.9|8
1765377610000|2025-12-10 14:40:10|22686.8|22674.8|22679.1|22667.1|22690.4|22678.4|22677.9|22665.9|15
1765377620000|2025-12-10 14:40:20|22679.3|22667.3|22677.2|22665.2|22680.4|22668.4|22673.3|22661.3|10
1765377630000|2025-12-10 14:40:30|22677.7|22665.7|22685.8|22673.8|22685.8|22673.8|22677.7|22665.7|8
1765377640000|2025-12-10 14:40:40|22686.8|22674.8|22690|22678|22692|22680|22686|22674|32
1765377650000|2025-12-10 14:40:50|22691.8|22679.8|22686.6|22674.6|22691.8|22679.8|22682.5|22670.5|35
1765377660000|2025-12-10 14:41:00|22686.4|22674.4|22688.7|22676.7|22688.7|22676.7|22686.4|22674.4|1
1765377670000|2025-12-10 14:41:10|22688.9|22676.9|22685.8|22673.8|22688.9|22676.9|22681.4|22669.4|13
1765377680000|2025-12-10 14:41:20|22685.4|22673.4|22686.2|22674.2|22686.2|22674.2|22684.3|22672.3|10
1765377690000|2025-12-10 14:41:30|22682.5|22670.5|22686.2|22674.2|22686.2|22674.2|22682.5|22670.5|34
1765377700000|2025-12-10 14:41:40|22686.4|22674.4|22689.3|22677.3|22689.3|22677.3|22678.7|22666.7|46
1765377710000|2025-12-10 14:41:50|22690|22678|22687.7|22675.7|22690|22678|22687.5|22675.5|1
1765377720000|2025-12-10 14:42:00|22687.5|22675.5|22684.3|22672.3|22688.7|22676.7|22684.3|22672.3|9
1765377730000|2025-12-10 14:42:10|22684.1|22672.1|22692.9|22680.9|22693.7|22681.7|22684.1|22672.1|12
1765377740000|2025-12-10 14:42:20|22701.4|22689.4|22697.2|22685.2|22701.4|22689.4|22695.2|22683.2|8
1765377750000|2025-12-10 14:42:30|22698.3|22686.3|22699.7|22687.7|22701.2|22689.2|22696|22684|9
1765377760000|2025-12-10 14:42:40|22698.7|22686.7|22692.2|22680.2|22698.7|22686.7|22691.4|22679.4|12
1765377770000|2025-12-10 14:42:50|22678.9|22666.9|22674.7|22662.7|22678.9|22666.9|22670|22658|21
1765377780000|2025-12-10 14:43:00|22676.4|22664.4|22684.7|22672.7|22684.7|22672.7|22676.4|22664.4|4
1765377790000|2025-12-10 14:43:10|22687|22675|22688.7|22676.7|22692.2|22680.2|22687|22675|8
1765377800000|2025-12-10 14:43:20|22691|22679|22698.7|22686.7|22698.7|22686.7|22689.7|22677.7|9
1765377810000|2025-12-10 14:43:30|22699.7|22687.7|22699.1|22687.1|22704.3|22692.3|22696.2|22684.2|42
1765377820000|2025-12-10 14:43:40|22701.8|22689.8|22706|22694|22707.2|22695.2|22701.8|22689.8|26
1765377830000|2025-12-10 14:43:50|22707|22695|22709.5|22697.5|22709.5|22697.5|22707|22695|15
1765377840000|2025-12-10 14:44:00|22705.2|22693.2|22701.6|22689.6|22711.6|22699.6|22699.1|22687.1|43
1765377850000|2025-12-10 14:44:10|22701.4|22689.4|22697.3|22685.3|22705.2|22693.2|22696|22684|29
1765377860000|2025-12-10 14:44:20|22696.2|22684.2|22703.3|22691.3|22703.3|22691.3|22693.3|22681.3|30
1765377870000|2025-12-10 14:44:30|22702.3|22690.3|22703.5|22691.5|22706.8|22694.8|22700.6|22688.6|16
1765377880000|2025-12-10 14:44:40|22703.3|22691.3|22700.4|22688.4|22703.3|22691.3|22700.4|22688.4|3
1765377890000|2025-12-10 14:44:50|22701.6|22689.6|22705.4|22693.4|22705.4|22693.4|22701.6|22689.6|3
1765377900000|2025-12-10 14:45:00|22704.1|22692.1|22701|22689|22705.4|22693.4|22701|22689|42
1765377910000|2025-12-10 14:45:10|22701.2|22689.2|22701.2|22689.2|22702.5|22690.5|22701|22689|8
1765377920000|2025-12-10 14:45:20|22702.5|22690.5|22701.2|22689.2|22702.5|22690.5|22701|22689|7
1765377930000|2025-12-10 14:45:30|22703.5|22691.5|22708.5|22696.5|22708.5|22696.5|22703.5|22691.5|7
1765377940000|2025-12-10 14:45:40|22708.7|22696.7|22716|22704|22717.3|22705.3|22708.7|22696.7|11
1765377950000|2025-12-10 14:45:50|22716.2|22704.2|22718.7|22706.7|22718.7|22706.7|22716.2|22704.2|22
1765377960000|2025-12-10 14:46:00|22722.9|22710.9|22727.1|22715.1|22728.3|22716.3|22720|22708|40
1765377970000|2025-12-10 14:46:10|22727.7|22715.7|22719.6|22707.6|22730.8|22718.8|22719.6|22707.6|12
1765377980000|2025-12-10 14:46:20|22718.5|22706.5|22723.1|22711.1|22723.1|22711.1|22715.8|22703.8|15
1765377990000|2025-12-10 14:46:30|22723.3|22711.3|22735.6|22723.6|22735.6|22723.6|22720.8|22708.8|23
1765378000000|2025-12-10 14:46:40|22737.1|22725.1|22733.9|22721.9|22737.9|22725.9|22729.1|22717.1|46
1765378010000|2025-12-10 14:46:50|22736.2|22724.2|22733.7|22721.7|22736.2|22724.2|22732.7|22720.7|9
1765378020000|2025-12-10 14:47:00|22733.9|22721.9|22733.7|22721.7|22733.9|22721.9|22731.2|22719.2|1
1765378030000|2025-12-10 14:47:10|22736.2|22724.2|22735.2|22723.2|22736.6|22724.6|22733.9|22721.9|13
1765378040000|2025-12-10 14:47:20|22736.2|22724.2|22726|22714|22736.4|22724.4|22726|22714|24
1765378050000|2025-12-10 14:47:30|22724.8|22712.8|22724.6|22712.6|22725.8|22713.8|22724.6|22712.6|8
1765378060000|2025-12-10 14:47:40|22724.8|22712.8|22730.6|22718.6|22730.6|22718.6|22724.8|22712.8|22
1765378070000|2025-12-10 14:47:50|22729.8|22717.8|22733.5|22721.5|22733.5|22721.5|22728.3|22716.3|9
1765378080000|2025-12-10 14:48:00|22736|22724|22738.1|22726.1|22739.4|22727.4|22733.9|22721.9|9
1765378090000|2025-12-10 14:48:10|22737.7|22725.7|22735.6|22723.6|22737.7|22725.7|22734.6|22722.6|11
1765378100000|2025-12-10 14:48:20|22735.8|22723.8|22735.4|22723.4|22736.9|22724.9|22735.2|22723.2|4
1765378110000|2025-12-10 14:48:30|22737.7|22725.7|22738.1|22726.1|22739.1|22727.1|22737.7|22725.7|10
1765378120000|2025-12-10 14:48:40|22739.4|22727.4|22747.7|22735.7|22749.8|22737.8|22739.4|22727.4|32
1765378130000|2025-12-10 14:48:50|22748.7|22736.7|22742.5|22730.5|22748.7|22736.7|22742.5|22730.5|27
1765378140000|2025-12-10 14:49:00|22743.7|22731.7|22748.7|22736.7|22748.7|22736.7|22743.7|22731.7|11
1765378150000|2025-12-10 14:49:10|22745|22733|22746.9|22734.9|22750|22738|22745|22733|14
1765378160000|2025-12-10 14:49:20|22745.6|22733.6|22745.6|22733.6|22750.6|22738.6|22745.6|22733.6|25
1765378170000|2025-12-10 14:49:30|22745|22733|22737.3|22725.3|22745|22733|22733.9|22721.9|10
1765378180000|2025-12-10 14:49:40|22738.3|22726.3|22737.3|22725.3|22738.3|22726.3|22737.3|22725.3|0
1765378190000|2025-12-10 14:49:50|22735.8|22723.8|22730|22718|22735.8|22723.8|22730|22718|13
1765378200000|2025-12-10 14:50:00|22731.2|22719.2|22745|22733|22745|22733|22730.2|22718.2|29
1765378210000|2025-12-10 14:50:10|22744.2|22732.2|22747.1|22735.1|22747.1|22735.1|22742.1|22730.1|14
1765378220000|2025-12-10 14:50:20|22747.3|22735.3|22744.4|22732.4|22750.8|22738.8|22744.4|22732.4|14
1765378230000|2025-12-10 14:50:30|22747.9|22735.9|22748.3|22736.3|22748.3|22736.3|22745.8|22733.8|4
1765378240000|2025-12-10 14:50:40|22744.6|22732.6|22744.6|22732.6|22744.6|22732.6|22744.4|22732.4|17
1765378250000|2025-12-10 14:50:50|22746.7|22734.7|22731.2|22719.2|22748.7|22736.7|22727.5|22715.5|20
1765378260000|2025-12-10 14:51:00|22731|22719|22734.6|22722.6|22735.6|22723.6|22730.8|22718.8|22
1765378270000|2025-12-10 14:51:10|22738.1|22726.1|22739.6|22727.6|22741.7|22729.7|22737.1|22725.1|18
1765378280000|2025-12-10 14:51:20|22737.3|22725.3|22740|22728|22742.1|22730.1|22737.3|22725.3|17
1765378290000|2025-12-10 14:51:30|22739.8|22727.8|22726.6|22714.6|22739.8|22727.8|22726.6|22714.6|10
1765378300000|2025-12-10 14:51:40|22722.7|22710.7|22720|22708|22725|22713|22717.5|22705.5|14
1765378310000|2025-12-10 14:51:50|22724.2|22712.2|22725|22713|22725.2|22713.2|22722.5|22710.5|10
1765378320000|2025-12-10 14:52:00|22727.5|22715.5|22725.8|22713.8|22730|22718|22725.8|22713.8|18
1765378330000|2025-12-10 14:52:10|22726.9|22714.9|22725.8|22713.8|22726.9|22714.9|22725.8|22713.8|1
1765378340000|2025-12-10 14:52:20|22728.1|22716.1|22732.1|22720.1|22732.1|22720.1|22727.1|22715.1|8
1765378350000|2025-12-10 14:52:30|22730.8|22718.8|22733.3|22721.3|22733.3|22721.3|22730.8|22718.8|4
1765378360000|2025-12-10 14:52:40|22733.1|22721.1|22734.6|22722.6|22735.8|22723.8|22730.8|22718.8|6
1765378370000|2025-12-10 14:52:50|22736.7|22724.7|22734.2|22722.2|22737.7|22725.7|22733.5|22721.5|5
1765378380000|2025-12-10 14:53:00|22734.4|22722.4|22736.2|22724.2|22738.7|22726.7|22732.5|22720.5|7
1765378390000|2025-12-10 14:53:10|22736.4|22724.4|22743.9|22731.9|22743.9|22731.9|22736.4|22724.4|14
1765378400000|2025-12-10 14:53:20|22745.4|22733.4|22741.4|22729.4|22745.4|22733.4|22740.4|22728.4|1
1765378410000|2025-12-10 14:53:30|22741.7|22729.7|22738.3|22726.3|22741.7|22729.7|22738.3|22726.3|8
1765378420000|2025-12-10 14:53:40|22739.6|22727.6|22743.1|22731.1|22743.1|22731.1|22739.6|22727.6|44
1765378430000|2025-12-10 14:53:50|22743.3|22731.3|22743.1|22731.1|22743.3|22731.3|22742.1|22730.1|6
1765378440000|2025-12-10 14:54:00|22743.3|22731.3|22737.3|22725.3|22743.3|22731.3|22737.3|22725.3|4
1765378450000|2025-12-10 14:54:10|22736.2|22724.2|22737.3|22725.3|22737.3|22725.3|22733.5|22721.5|6
1765378460000|2025-12-10 14:54:20|22739.4|22727.4|22739.4|22727.4|22739.4|22727.4|22739.4|22727.4|0
1765378470000|2025-12-10 14:54:30|22738.3|22726.3|22742.1|22730.1|22742.1|22730.1|22738.3|22726.3|2
1765378480000|2025-12-10 14:54:40|22742.3|22730.3|22750.8|22738.8|22751.2|22739.2|22741.9|22729.9|21
1765378490000|2025-12-10 14:54:50|22751|22739|22748.7|22736.7|22751|22739|22748.7|22736.7|5
1765378500000|2025-12-10 14:55:00|22750|22738|22748.9|22736.9|22754.6|22742.6|22748.9|22736.9|10
1765378510000|2025-12-10 14:55:10|22748.3|22736.3|22746.2|22734.2|22748.3|22736.3|22746.2|22734.2|4
1765378520000|2025-12-10 14:55:20|22745.8|22733.8|22745|22733|22747.5|22735.5|22745|22733|20
1765378530000|2025-12-10 14:55:30|22746.2|22734.2|22750.4|22738.4|22750.4|22738.4|22745|22733|3
1765378540000|2025-12-10 14:55:40|22751.2|22739.2|22753.7|22741.7|22753.7|22741.7|22750|22738|15
1765378550000|2025-12-10 14:55:50|22752.5|22740.5|22746.2|22734.2|22752.5|22740.5|22746.2|22734.2|9
1765378560000|2025-12-10 14:56:00|22743.7|22731.7|22738.1|22726.1|22744.1|22732.1|22738.1|22726.1|20
1765378570000|2025-12-10 14:56:10|22737.7|22725.7|22739.6|22727.6|22739.6|22727.6|22736.6|22724.6|7
1765378580000|2025-12-10 14:56:20|22739.4|22727.4|22737.9|22725.9|22739.4|22727.4|22737.9|22725.9|3
1765378590000|2025-12-10 14:56:30|22738.1|22726.1|22735.6|22723.6|22740.2|22728.2|22735.6|22723.6|13
1765378600000|2025-12-10 14:56:40|22736.9|22724.9|22735.6|22723.6|22739.6|22727.6|22735.4|22723.4|7
1765378610000|2025-12-10 14:56:50|22735|22723|22737.9|22725.9|22737.9|22725.9|22733.1|22721.1|17
1765378620000|2025-12-10 14:57:00|22739.1|22727.1|22737.9|22725.9|22739.1|22727.1|22737.9|22725.9|0
1765378630000|2025-12-10 14:57:10|22738.5|22726.5|22742.9|22730.9|22742.9|22730.9|22738.5|22726.5|2
1765378640000|2025-12-10 14:57:20|22742.3|22730.3|22745.4|22733.4|22745.4|22733.4|22742.3|22730.3|5
1765378650000|2025-12-10 14:57:30|22746|22734|22748.3|22736.3|22751.6|22739.6|22746|22734|6
1765378660000|2025-12-10 14:57:40|22748.1|22736.1|22747.9|22735.9|22748.1|22736.1|22747.9|22735.9|1
1765378670000|2025-12-10 14:57:50|22750.6|22738.6|22750.6|22738.6|22750.6|22738.6|22750.6|22738.6|5
1765378680000|2025-12-10 14:58:00|22750.8|22738.8|22755.8|22743.8|22756.9|22744.9|22750.8|22738.8|15
1765378690000|2025-12-10 14:58:10|22756|22744|22755.6|22743.6|22756.9|22744.9|22754.6|22742.6|6
1765378700000|2025-12-10 14:58:20|22754.1|22742.1|22755.2|22743.2|22756.2|22744.2|22753.1|22741.1|13
1765378710000|2025-12-10 14:58:30|22755|22743|22752.5|22740.5|22755|22743|22752.5|22740.5|17
1765378720000|2025-12-10 14:58:40|22752.3|22740.3|22752.5|22740.5|22752.7|22740.7|22752.3|22740.3|3
1765378730000|2025-12-10 14:58:50|22752.3|22740.3|22752.5|22740.5|22752.5|22740.5|22752.3|22740.3|15
1765378740000|2025-12-10 14:59:00|22753.7|22741.7|22762.1|22750.1|22762.1|22750.1|22753.7|22741.7|10
1765378750000|2025-12-10 14:59:10|22760.8|22748.8|22764.4|22752.4|22764.4|22752.4|22760.8|22748.8|12
1765378760000|2025-12-10 14:59:20|22764.8|22752.8|22774.8|22762.8|22777.3|22765.3|22764.8|22752.8|19
1765378770000|2025-12-10 14:59:30|22775.8|22763.8|22779.8|22767.8|22780.8|22768.8|22774.8|22762.8|12
1765378780000|2025-12-10 14:59:40|||||||||6
1765378790000|2025-12-10 14:59:50|22777.7|22765.7|22777.7|22765.7|22780|22768|22777.7|22765.7|17
1765378800000|2025-12-10 15:00:00|22781|22769|22782.1|22770.1|22782.1|22770.1|22777.7|22765.7|32
1765378810000|2025-12-10 15:00:10|22783.1|22771.1|22784.1|22772.1|22784.1|22772.1|22781.6|22769.6|12
1765378820000|2025-12-10 15:00:20|22785|22773|22780.4|22768.4|22789.1|22777.1|22777.7|22765.7|26
1765378830000|2025-12-10 15:00:30|22779.1|22767.1|22780.6|22768.6|22781.4|22769.4|22777.1|22765.1|10
1765378840000|2025-12-10 15:00:40|22780.4|22768.4|22770.2|22758.2|22780.6|22768.6|22770.2|22758.2|28
1765378850000|2025-12-10 15:00:50|22768.9|22756.9|22772.5|22760.5|22775|22763|22768.9|22756.9|10
1765378860000|2025-12-10 15:01:00|22772.3|22760.3|22767.3|22755.3|22772.5|22760.5|22767.1|22755.1|7
1765378870000|2025-12-10 15:01:10|22766.2|22754.2|22767.1|22755.1|22768.1|22756.1|22764.8|22752.8|12
1765378880000|2025-12-10 15:01:20|22766|22754|22765|22753|22768.7|22756.7|22764.6|22752.6|6
1765378890000|2025-12-10 15:01:30|22767.1|22755.1|22764.8|22752.8|22770|22758|22764.8|22752.8|16
1765378900000|2025-12-10 15:01:40|22765|22753|22747.3|22735.3|22765|22753|22747.3|22735.3|24
1765378910000|2025-12-10 15:01:50|22740|22728|22737.7|22725.7|22743.5|22731.5|22737.5|22725.5|18
1765378920000|2025-12-10 15:02:00|22739.8|22727.8|22748.7|22736.7|22750.2|22738.2|22739.8|22727.8|18
1765378930000|2025-12-10 15:02:10|22747.5|22735.5|22752.1|22740.1|22752.3|22740.3|22746|22734|15
1765378940000|2025-12-10 15:02:20|22752.3|22740.3|22757.1|22745.1|22757.1|22745.1|22752.1|22740.1|3
1765378950000|2025-12-10 15:02:30|22755.6|22743.6|22757.1|22745.1|22757.1|22745.1|22754.6|22742.6|0
1765378960000|2025-12-10 15:02:40|22758.3|22746.3|22757.3|22745.3|22761|22749|22754.4|22742.4|20
1765378970000|2025-12-10 15:02:50|22757.1|22745.1|22752.3|22740.3|22757.3|22745.3|22752.1|22740.1|9
1765378980000|2025-12-10 15:03:00|22752.5|22740.5|22752.5|22740.5|22753.7|22741.7|22752.3|22740.3|7
1765378990000|2025-12-10 15:03:10|22753.5|22741.5|22747.5|22735.5|22754.8|22742.8|22746.2|22734.2|7
1765379000000|2025-12-10 15:03:20|22746|22734|22747.3|22735.3|22747.3|22735.3|22746|22734|3
1765379010000|2025-12-10 15:03:30|22747.5|22735.5|22742.7|22730.7|22747.7|22735.7|22742.3|22730.3|2
1765379020000|2025-12-10 15:03:40|22742.5|22730.5|22741.2|22729.2|22745|22733|22741.2|22729.2|11
1765379040000|2025-12-10 15:04:00|22741.9|22729.9|22747.5|22735.5|22747.5|22735.5|22741.9|22729.9|11
1765379050000|2025-12-10 15:04:10|22746.4|22734.4|22747.5|22735.5|22747.5|22735.5|22746.4|22734.4|4
1765379060000|2025-12-10 15:04:20|22749.8|22737.8|22750|22738|22750|22738|22749.8|22737.8|5
1765379070000|2025-12-10 15:04:30|22749.8|22737.8|22743.3|22731.3|22750|22738|22742.1|22730.1|19
1765379080000|2025-12-10 15:04:40|22743.5|22731.5|22744.4|22732.4|22744.4|22732.4|22743.3|22731.3|3
1765379090000|2025-12-10 15:04:50|22747.1|22735.1|22749.6|22737.6|22754.8|22742.8|22746.9|22734.9|22
1765379100000|2025-12-10 15:05:00|22750|22738|22742.1|22730.1|22752.1|22740.1|22742.1|22730.1|12
1765379110000|2025-12-10 15:05:10|22742.5|22730.5|22739.6|22727.6|22744.6|22732.6|22739.6|22727.6|6
1765379120000|2025-12-10 15:05:20|22739.8|22727.8|22741|22729|22741|22729|22739.6|22727.6|7
1765379130000|2025-12-10 15:05:30|22740|22728|22747.1|22735.1|22749.8|22737.8|22740|22728|24
1765379140000|2025-12-10 15:05:40|22749.6|22737.6|22754.6|22742.6|22754.6|22742.6|22747.1|22735.1|24
1765379150000|2025-12-10 15:05:50|22754.4|22742.4|22753.1|22741.1|22754.6|22742.6|22753.1|22741.1|8
1765379160000|2025-12-10 15:06:00|22755.6|22743.6|22755.4|22743.4|22756.6|22744.6|22753.1|22741.1|9
1765379170000|2025-12-10 15:06:10|22756.4|22744.4|22760.6|22748.6|22760.6|22748.6|22756.4|22744.4|6
1765379180000|2025-12-10 15:06:20|22760.8|22748.8|22767.1|22755.1|22768.1|22756.1|22760.8|22748.8|13
1765379190000|2025-12-10 15:06:30|22767.3|22755.3|22758.3|22746.3|22768.3|22756.3|22757.1|22745.1|12
1765379200000|2025-12-10 15:06:40|22758.1|22746.1|22757.1|22745.1|22759.6|22747.6|22757.1|22745.1|3
1765379210000|2025-12-10 15:06:50|22755.8|22743.8|22757.1|22745.1|22757.1|22745.1|22753.7|22741.7|20
1765379220000|2025-12-10 15:07:00|22759.6|22747.6|22762.3|22750.3|22763.3|22751.3|22759.6|22747.6|5
1765379230000|2025-12-10 15:07:10|22762.1|22750.1|22764.6|22752.6|22767.3|22755.3|22762.1|22750.1|16
1765379240000|2025-12-10 15:07:20|22766|22754|22763.3|22751.3|22767.1|22755.1|22758.1|22746.1|11
1765379250000|2025-12-10 15:07:30|22765.8|22753.8|22765.8|22753.8|22765.8|22753.8|22765.8|22753.8|5
1765379260000|2025-12-10 15:07:40|22764.6|22752.6|22777.1|22765.1|22777.1|22765.1|22764.4|22752.4|4
1765379270000|2025-12-10 15:07:50|22774.6|22762.6|22767.1|22755.1|22774.6|22762.6|22767.1|22755.1|8
1765379280000|2025-12-10 15:08:00|22766|22754|22765.6|22753.6|22767.1|22755.1|22765.6|22753.6|6
1765379290000|2025-12-10 15:08:10|22764.6|22752.6|22764.6|22752.6|22764.6|22752.6|22764.6|22752.6|0
1765379300000|2025-12-10 15:08:20|22764.4|22752.4|22764.4|22752.4|22764.4|22752.4|22764.4|22752.4|0
1765379310000|2025-12-10 15:08:30|22762.5|22750.5|22767.3|22755.3|22767.3|22755.3|22761.2|22749.2|13
1765379320000|2025-12-10 15:08:40|22766.2|22754.2|22764.8|22752.8|22766.2|22754.2|22764.8|22752.8|76
1765379330000|2025-12-10 15:08:50|22764.4|22752.4|22764.6|22752.6|22764.6|22752.6|22759.6|22747.6|58
1765379340000|2025-12-10 15:09:00|22765|22753|22771.9|22759.9|22772.1|22760.1|22765|22753|15
1765379350000|2025-12-10 15:09:10|22772.1|22760.1|22764.8|22752.8|22772.1|22760.1|22764.8|22752.8|11
1765379360000|2025-12-10 15:09:20|22764.6|22752.6|22765.8|22753.8|22765.8|22753.8|22761|22749|4
1765379370000|2025-12-10 15:09:30|22765.6|22753.6|22764.4|22752.4|22765.8|22753.8|22763.3|22751.3|6
1765379380000|2025-12-10 15:09:40|22765.8|22753.8|22764.4|22752.4|22765.8|22753.8|22763.3|22751.3|0
1765379390000|2025-12-10 15:09:50|22763.3|22751.3|22762.3|22750.3|22764.4|22752.4|22762.3|22750.3|6
1765379400000|2025-12-10 15:10:00|22760.6|22748.6|22749.6|22737.6|22760.6|22748.6|22749.1|22737.1|10
1765379410000|2025-12-10 15:10:10|22741.9|22729.9|22753.3|22741.3|22754.4|22742.4|22734.6|22722.6|13
1765379420000|2025-12-10 15:10:20|22754.4|22742.4|22754.4|22742.4|22754.4|22742.4|22753.3|22741.3|2
1765379430000|2025-12-10 15:10:30|22749.1|22737.1|22751.4|22739.4|22751.4|22739.4|22749.1|22737.1|16
1765379440000|2025-12-10 15:10:40|22750.2|22738.2|22748.5|22736.5|22750.2|22738.2|22746.4|22734.4|19
1765379450000|2025-12-10 15:10:50|22749.1|22737.1|22754.8|22742.8|22754.8|22742.8|22749.1|22737.1|4
1765379460000|2025-12-10 15:11:00|22754.6|22742.6|22753.7|22741.7|22754.8|22742.8|22753.5|22741.5|19
1765379470000|2025-12-10 15:11:10|22754.8|22742.8|22750.2|22738.2|22754.8|22742.8|22750|22738|14
1765379480000|2025-12-10 15:11:20|22750|22738|22741.6|22729.6|22751.2|22739.2|22741.6|22729.6|4
1765379490000|2025-12-10 15:11:30|22741.4|22729.4|22752.3|22740.3|22752.5|22740.5|22741.4|22729.4|59
1765379500000|2025-12-10 15:11:40|22753.3|22741.3|22746.2|22734.2|22753.5|22741.5|22746.2|22734.2|14
1765379510000|2025-12-10 15:11:50|22747.5|22735.5|22748.3|22736.3|22748.3|22736.3|22743.3|22731.3|6
1765379520000|2025-12-10 15:12:00|22748.5|22736.5|22750.8|22738.8|22751|22739|22748.1|22736.1|10
1765379530000|2025-12-10 15:12:10|22753.1|22741.1|22753.1|22741.1|22754.6|22742.6|22752.1|22740.1|25
1765379540000|2025-12-10 15:12:20|22754.4|22742.4|22755.6|22743.6|22755.6|22743.6|22753.1|22741.1|6
1765379550000|2025-12-10 15:12:30|22753.3|22741.3|22755.6|22743.6|22755.6|22743.6|22753.1|22741.1|7
1765379560000|2025-12-10 15:12:40|22754.6|22742.6|22755.6|22743.6|22755.6|22743.6|22750.8|22738.8|69
1765379570000|2025-12-10 15:12:50|22756.6|22744.6|22760.6|22748.6|22765.6|22753.6|22756.6|22744.6|11
1765379580000|2025-12-10 15:13:00|22757.9|22745.9|22759.1|22747.1|22759.4|22747.4|22757.9|22745.9|6
1765379590000|2025-12-10 15:13:10|22759.6|22747.6|22762.1|22750.1|22764.6|22752.6|22759.4|22747.4|17
1765379600000|2025-12-10 15:13:20|22764.1|22752.1|22765.8|22753.8|22765.8|22753.8|22764.1|22752.1|4
1765379610000|2025-12-10 15:13:30|22764.8|22752.8|22774.6|22762.6|22775.8|22763.8|22764.8|22752.8|9
1765379620000|2025-12-10 15:13:40|22775|22763|22769.1|22757.1|22775|22763|22766.2|22754.2|9
1765379630000|2025-12-10 15:13:50|22768.5|22756.5|22765.8|22753.8|22769.1|22757.1|22765.8|22753.8|13
1765379640000|2025-12-10 15:14:00|22766.9|22754.9|22766.2|22754.2|22766.9|22754.9|22765.8|22753.8|3
1765379650000|2025-12-10 15:14:10|22770.6|22758.6|22765.8|22753.8|22770.6|22758.6|22763.1|22751.1|8
1765379660000|2025-12-10 15:14:20|22765.4|22753.4|22765.8|22753.8|22766.9|22754.9|22760.4|22748.4|29
1765379670000|2025-12-10 15:14:30|22763.5|22751.5|22766.2|22754.2|22766.2|22754.2|22760.8|22748.8|16
1765379680000|2025-12-10 15:14:40|22767.1|22755.1|22764.6|22752.6|22767.1|22755.1|22764.6|22752.6|1
1765379690000|2025-12-10 15:14:50|22763.9|22751.9|22768.3|22756.3|22768.3|22756.3|22763.9|22751.9|4
1765379700000|2025-12-10 15:15:00|22767.3|22755.3|22762.1|22750.1|22767.3|22755.3|22762.1|22750.1|6
1765379710000|2025-12-10 15:15:10|22761.9|22749.9|22762.1|22750.1|22763.1|22751.1|22760.8|22748.8|4
1765379720000|2025-12-10 15:15:20|22760.8|22748.8|22757.9|22745.9|22760.8|22748.8|22753.7|22741.7|9
1765379730000|2025-12-10 15:15:30|22756.6|22744.6|22755.2|22743.2|22756.6|22744.6|22754.1|22742.1|4
1765379740000|2025-12-10 15:15:40|22754.1|22742.1|22755.2|22743.2|22755.2|22743.2|22754.1|22742.1|0
1765379750000|2025-12-10 15:15:50|22755.4|22743.4|22756.6|22744.6|22758.1|22746.1|22754.3|22742.3|8
1765379760000|2025-12-10 15:16:00|22756.4|22744.4|22761.6|22749.6|22761.6|22749.6|22756.4|22744.4|14
1765379770000|2025-12-10 15:16:10|22763.9|22751.9|22764.1|22752.1|22764.1|22752.1|22763.9|22751.9|10
1765379780000|2025-12-10 15:16:20|22765.2|22753.2|22766.4|22754.4|22766.4|22754.4|22765.2|22753.2|1
1765379790000|2025-12-10 15:16:30|22766.2|22754.2|22757.9|22745.9|22766.2|22754.2|22757.9|22745.9|9
1765379800000|2025-12-10 15:16:40|22758.9|22746.9|22762.7|22750.7|22762.9|22750.9|22758.9|22746.9|12
1765379810000|2025-12-10 15:16:50|22761.6|22749.6|22761.2|22749.2|22761.6|22749.6|22760.2|22748.2|1
1765379820000|2025-12-10 15:17:00|22761.4|22749.4|22760.2|22748.2|22762.5|22750.5|22758.9|22746.9|6
1765379840000|2025-12-10 15:17:20|22760|22748|22755.2|22743.2|22760|22748|22752.7|22740.7|3
1765379850000|2025-12-10 15:17:30|22753.1|22741.1|22755.2|22743.2|22755.2|22743.2|22753.1|22741.1|0
1765379860000|2025-12-10 15:17:40|22755.4|22743.4|22754.6|22742.6|22755.6|22743.6|22754.3|22742.3|11
1765379870000|2025-12-10 15:17:50|22754.3|22742.3|22747.1|22735.1|22754.3|22742.3|22747.1|22735.1|6
1765379880000|2025-12-10 15:18:00|22748.3|22736.3|22752.5|22740.5|22752.5|22740.5|22746.2|22734.2|6
1765379890000|2025-12-10 15:18:10|22752.7|22740.7|22757.3|22745.3|22757.3|22745.3|22752.7|22740.7|10
1765379900000|2025-12-10 15:18:20|22757.5|22745.5|22765.8|22753.8|22765.8|22753.8|22757.5|22745.5|12
1765379910000|2025-12-10 15:18:30|22767.1|22755.1|22768.1|22756.1|22768.1|22756.1|22766|22754|4
1765379920000|2025-12-10 15:18:40|22769.3|22757.3|22769.3|22757.3|22769.3|22757.3|22769.3|22757.3|1
1765379930000|2025-12-10 15:18:50|||||||||8
1765379940000|2025-12-10 15:19:00|22767.3|22755.3|22767.3|22755.3|22767.3|22755.3|22767.3|22755.3|2
1765379950000|2025-12-10 15:19:10|22768.1|22756.1|22768.1|22756.1|22769.3|22757.3|22766.8|22754.8|6
1765379960000|2025-12-10 15:19:20|22769.1|22757.1|22762.9|22750.9|22769.1|22757.1|22761.8|22749.8|3
1765379970000|2025-12-10 15:19:30|22763.1|22751.1|22758.5|22746.5|22763.3|22751.3|22758.5|22746.5|7
1765379990000|2025-12-10 15:19:50|22757.5|22745.5|22757.5|22745.5|22757.5|22745.5|22757.5|22745.5|0
1765380000000|2025-12-10 15:20:00|22758.7|22746.7|22763.5|22751.5|22763.5|22751.5|22758.7|22746.7|10
1765380010000|2025-12-10 15:20:10|22763.1|22751.1|22753.7|22741.7|22763.1|22751.1|22750.4|22738.4|20
1765380020000|2025-12-10 15:20:20|22754.8|22742.8|22772.9|22760.9|22775.2|22763.2|22754.8|22742.8|117
1765380030000|2025-12-10 15:20:30|22773.9|22761.9|22793.3|22781.3|22793.3|22781.3|22773.9|22761.9|27
1765380040000|2025-12-10 15:20:40|22795.6|22783.6|22788.1|22776.1|22795.6|22783.6|22787.1|22775.1|16
1765380050000|2025-12-10 15:20:50|22787.1|22775.1|22782.1|22770.1|22788.1|22776.1|22782.1|22770.1|8
1765380060000|2025-12-10 15:21:00|22781.9|22769.9|22781.8|22769.8|22783.1|22771.1|22781.8|22769.8|1
1765380070000|2025-12-10 15:21:10|22781.6|22769.6|22781.6|22769.6|22781.6|22769.6|22781.6|22769.6|3
1765380080000|2025-12-10 15:21:20|22782.7|22770.7|22780.2|22768.2|22782.7|22770.7|22777.9|22765.9|19
1765380090000|2025-12-10 15:21:30|22779.1|22767.1|22779.1|22767.1|22780.2|22768.2|22779.1|22767.1|4
1765380100000|2025-12-10 15:21:40|||||||||3
1765380110000|2025-12-10 15:21:50|22778.9|22766.9|22777.9|22765.9|22778.9|22766.9|22777.9|22765.9|0
1765380120000|2025-12-10 15:22:00|22777.5|22765.5|22778.7|22766.7|22778.7|22766.7|22776.4|22764.4|3
1765380130000|2025-12-10 15:22:10|22778.5|22766.5|22776.2|22764.2|22778.7|22766.7|22776.2|22764.2|0
1765380140000|2025-12-10 15:22:20|22776.4|22764.4|22776.2|22764.2|22776.4|22764.4|22776.2|22764.2|4
1765380150000|2025-12-10 15:22:30|22776|22764|22776|22764|22776|22764|22776|22764|0
1765380180000|2025-12-10 15:23:00|22776.2|22764.2|22783.5|22771.5|22783.5|22771.5|22776.2|22764.2|7
1765380190000|2025-12-10 15:23:10|22783.9|22771.9|22783.1|22771.1|22783.9|22771.9|22783.1|22771.1|2
1765380200000|2025-12-10 15:23:20|22782.1|22770.1|22782.1|22770.1|22782.1|22770.1|22782.1|22770.1|0
1765380210000|2025-12-10 15:23:30|22779.6|22767.6|22783.1|22771.1|22785.2|22773.2|22779.6|22767.6|6
1765380220000|2025-12-10 15:23:40|22781.6|22769.6|22789.8|22777.8|22789.8|22777.8|22781.6|22769.6|25
1765380230000|2025-12-10 15:23:50|22789.6|22777.6|22786|22774|22789.6|22777.6|22784.8|22772.8|26
1765380240000|2025-12-10 15:24:00|22785.8|22773.8|22785.4|22773.4|22787.1|22775.1|22784.4|22772.4|17
1765380250000|2025-12-10 15:24:10|22786.4|22774.4|22788.5|22776.5|22788.5|22776.5|22785.4|22773.4|22
1765380260000|2025-12-10 15:24:20|22788.7|22776.7|22792.1|22780.1|22793.5|22781.5|22788.7|22776.7|20
1765380270000|2025-12-10 15:24:30|22791.7|22779.7|22790.8|22778.8|22793.1|22781.1|22789.6|22777.6|13
1765380280000|2025-12-10 15:24:40|22790.6|22778.6|22790.6|22778.6|22790.8|22778.8|22790.6|22778.6|1
1765380290000|2025-12-10 15:24:50|22790.8|22778.8|22781.9|22769.9|22791|22779|22781.9|22769.9|34
1765380300000|2025-12-10 15:25:00|22780.8|22768.8|22777.1|22765.1|22781.4|22769.4|22777.1|22765.1|12
1765380310000|2025-12-10 15:25:10|22779.4|22767.4|22772.3|22760.3|22779.8|22767.8|22770.8|22758.8|9
1765380320000|2025-12-10 15:25:20|22771.2|22759.2|22769.1|22757.1|22774.4|22762.4|22768.1|22756.1|12
1765380330000|2025-12-10 15:25:30|22768.1|22756.1|22771.4|22759.4|22771.4|22759.4|22768.1|22756.1|2
1765380340000|2025-12-10 15:25:40|22772.1|22760.1|22778.5|22766.5|22778.5|22766.5|22772.1|22760.1|3
1765380350000|2025-12-10 15:25:50|22779.1|22767.1|22777.3|22765.3|22779.1|22767.1|22776.9|22764.9|32
1765380360000|2025-12-10 15:26:00|22776|22764|22771|22759|22777.3|22765.3|22771|22759|10
1765380370000|2025-12-10 15:26:10|22771.2|22759.2|22775.2|22763.2|22777.3|22765.3|22771.2|22759.2|11
1765380380000|2025-12-10 15:26:20|22776.2|22764.2|22777.5|22765.5|22777.5|22765.5|22776.2|22764.2|0
1765380390000|2025-12-10 15:26:30|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|22778.3|22766.3|6
1765380400000|2025-12-10 15:26:40|22778.5|22766.5|22778.3|22766.3|22778.5|22766.5|22778.3|22766.3|2
1765380420000|2025-12-10 15:27:00|22773.7|22761.7|22768.5|22756.5|22773.7|22761.7|22768.5|22756.5|39
1765380430000|2025-12-10 15:27:10|22768.3|22756.3|22768.7|22756.7|22768.7|22756.7|22768.1|22756.1|63
1765380440000|2025-12-10 15:27:20|22770.8|22758.8|22771.2|22759.2|22771.2|22759.2|22770.8|22758.8|25
1765380450000|2025-12-10 15:27:30|22770|22758|22779.6|22767.6|22779.6|22767.6|22769.8|22757.8|9
1765380460000|2025-12-10 15:27:40|22777.3|22765.3|22775.8|22763.8|22777.3|22765.3|22775.8|22763.8|1
1765380470000|2025-12-10 15:27:50|22776|22764|22777.1|22765.1|22777.1|22765.1|22775.8|22763.8|1
1765380490000|2025-12-10 15:28:10|22777.3|22765.3|22775.8|22763.8|22779.6|22767.6|22775.8|22763.8|4
1765380500000|2025-12-10 15:28:20|22777.3|22765.3|22782.1|22770.1|22782.1|22770.1|22777.3|22765.3|4
1765380510000|2025-12-10 15:28:30|22776.9|22764.9|22782.9|22770.9|22782.9|22770.9|22776.9|22764.9|39
1765380520000|2025-12-10 15:28:40|22782.7|22770.7|22775.4|22763.4|22782.9|22770.9|22775.4|22763.4|3
1765380530000|2025-12-10 15:28:50|22775.2|22763.2|22782.3|22770.3|22782.3|22770.3|22775|22763|11
1765380540000|2025-12-10 15:29:00|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|8
1765380550000|2025-12-10 15:29:10|22777.5|22765.5|22778.5|22766.5|22778.9|22766.9|22776.4|22764.4|2
1765380560000|2025-12-10 15:29:20|22777.5|22765.5|22779.6|22767.6|22779.6|22767.6|22772.3|22760.3|16
1765380570000|2025-12-10 15:29:30|22777.1|22765.1|22776.4|22764.4|22777.9|22765.9|22776.4|22764.4|23
1765380580000|2025-12-10 15:29:40|22775.4|22763.4|22776.9|22764.9|22776.9|22764.9|22775.4|22763.4|8
1765380590000|2025-12-10 15:29:50|22776.6|22764.6|22784.4|22772.4|22786.6|22774.6|22774.4|22762.4|26
1765380600000|2025-12-10 15:30:00|22784.6|22772.6|22787.9|22775.9|22787.9|22775.9|22784.6|22772.6|5
1765380620000|2025-12-10 15:30:20|22786.9|22774.9|22786.6|22774.6|22786.9|22774.9|22786.6|22774.6|1
1765380630000|2025-12-10 15:30:30|22785.8|22773.8|22774.1|22762.1|22785.8|22773.8|22774.1|22762.1|5
1765380640000|2025-12-10 15:30:40|22776.6|22764.6|22791|22779|22791|22779|22776.6|22764.6|38
1765380650000|2025-12-10 15:30:50|22788.9|22776.9|22790|22778|22790|22778|22788.9|22776.9|1
1765380660000|2025-12-10 15:31:00|22792.7|22780.7|22791|22779|22793.7|22781.7|22789.8|22777.8|8
1765380670000|2025-12-10 15:31:10|22791.2|22779.2|22791|22779|22791.2|22779.2|22791|22779|26
1765380680000|2025-12-10 15:31:20|22792.5|22780.5|22793.7|22781.7|22793.9|22781.9|22792.5|22780.5|5
1765380690000|2025-12-10 15:31:30|22792.7|22780.7|22791.2|22779.2|22793.9|22781.9|22790|22778|47
1765380700000|2025-12-10 15:31:40|22788.5|22776.5|22788.5|22776.5|22788.5|22776.5|22788.5|22776.5|4
1765380710000|2025-12-10 15:31:50|22787.9|22775.9|22781.6|22769.6|22787.9|22775.9|22781.6|22769.6|3
1765380720000|2025-12-10 15:32:00|22781.2|22769.2|22776|22764|22781.2|22769.2|22773.7|22761.7|4
1765380730000|2025-12-10 15:32:10|22774.8|22762.8|22773.3|22761.3|22774.8|22762.8|22771|22759|11
1765380740000|2025-12-10 15:32:20|22773.5|22761.5|22772.7|22760.7|22773.9|22761.9|22770|22758|18
1765380750000|2025-12-10 15:32:30|22774.1|22762.1|22771.6|22759.6|22774.1|22762.1|22770.2|22758.2|5
1765380770000|2025-12-10 15:32:50|22772.9|22760.9|22773.9|22761.9|22773.9|22761.9|22772.9|22760.9|2
1765380780000|2025-12-10 15:33:00|22774.1|22762.1|22767.9|22755.9|22776.6|22764.6|22767.9|22755.9|55
1765380790000|2025-12-10 15:33:10|22766.9|22754.9|22765.6|22753.6|22769.1|22757.1|22765.6|22753.6|15
1765380800000|2025-12-10 15:33:20|22766.9|22754.9|22769.4|22757.4|22769.4|22757.4|22766.9|22754.9|3
1765380810000|2025-12-10 15:33:30|22770.4|22758.4|22769.4|22757.4|22771.9|22759.9|22769.4|22757.4|2
1765380820000|2025-12-10 15:33:40|22769.1|22757.1|22766.9|22754.9|22769.4|22757.4|22766.9|22754.9|7
1765380830000|2025-12-10 15:33:50|22767.9|22755.9|22765.6|22753.6|22767.9|22755.9|22765.6|22753.6|4
1765380840000|2025-12-10 15:34:00|22765.8|22753.8|22770.8|22758.8|22770.8|22758.8|22765.8|22753.8|5
1765380850000|2025-12-10 15:34:10|22769.8|22757.8|22769.8|22757.8|22769.8|22757.8|22769.6|22757.6|12
1765380860000|2025-12-10 15:34:20|22769.1|22757.1|22769.1|22757.1|22769.1|22757.1|22769.1|22757.1|2
1765380870000|2025-12-10 15:34:30|22769.4|22757.4|22770.6|22758.6|22771|22759|22769.4|22757.4|4
1765380880000|2025-12-10 15:34:40|22770.8|22758.8|22772.3|22760.3|22772.3|22760.3|22770.8|22758.8|0
1765380890000|2025-12-10 15:34:50|22769.8|22757.8|22772.1|22760.1|22772.1|22760.1|22769.8|22757.8|6
1765380900000|2025-12-10 15:35:00|22772.5|22760.5|22773.3|22761.3|22774.6|22762.6|22772.5|22760.5|8
1765380920000|2025-12-10 15:35:20|22773.7|22761.7|22769.6|22757.6|22774.6|22762.6|22769.6|22757.6|3
1765380930000|2025-12-10 15:35:30|22769.1|22757.1|22768.3|22756.3|22769.1|22757.1|22768.3|22756.3|3
1765380940000|2025-12-10 15:35:40|22769.8|22757.8|22769.8|22757.8|22769.8|22757.8|22769.8|22757.8|2
1765380950000|2025-12-10 15:35:50|22770.8|22758.8|22774.8|22762.8|22774.8|22762.8|22770.8|22758.8|6
1765380960000|2025-12-10 15:36:00|22775.8|22763.8|22774.8|22762.8|22776|22764|22774.8|22762.8|2
1765380970000|2025-12-10 15:36:10|22775|22763|22774.8|22762.8|22775|22763|22774.8|22762.8|0
1765380990000|2025-12-10 15:36:30|22773.7|22761.7|22763.1|22751.1|22773.7|22761.7|22763.1|22751.1|51
1765381000000|2025-12-10 15:36:40|22762.9|22750.9|22767.9|22755.9|22767.9|22755.9|22762.9|22750.9|6
1765381010000|2025-12-10 15:36:50|22767.7|22755.7|22761.6|22749.6|22767.7|22755.7|22761.6|22749.6|5
1765381020000|2025-12-10 15:37:00|22761.4|22749.4|22768.7|22756.7|22768.7|22756.7|22761.4|22749.4|88
1765381030000|2025-12-10 15:37:10|22767.5|22755.5|22767.5|22755.5|22767.5|22755.5|22767.5|22755.5|3
1765381040000|2025-12-10 15:37:20|22768.7|22756.7|22767.5|22755.5|22768.7|22756.7|22767.5|22755.5|2
1765381050000|2025-12-10 15:37:30|22766.2|22754.2|22766.2|22754.2|22766.2|22754.2|22766.2|22754.2|3
1765381080000|2025-12-10 15:38:00|22768.5|22756.5|22768.5|22756.5|22768.5|22756.5|22768.5|22756.5|2
1765381090000|2025-12-10 15:38:10|22770.8|22758.8|22769.8|22757.8|22770.8|22758.8|22769.8|22757.8|5
1765381100000|2025-12-10 15:38:20|22770.8|22758.8|22770.8|22758.8|22770.8|22758.8|22770.8|22758.8|0
1765381110000|2025-12-10 15:38:30|22769.6|22757.6|22770.8|22758.8|22770.8|22758.8|22769.6|22757.6|3
1765381120000|2025-12-10 15:38:40|22774.6|22762.6|22773.3|22761.3|22774.6|22762.6|22773.3|22761.3|2
1765381130000|2025-12-10 15:38:50|22774.6|22762.6|22774.6|22762.6|22774.6|22762.6|22774.6|22762.6|1
1765381140000|2025-12-10 15:39:00|22773.3|22761.3|22773.3|22761.3|22773.3|22761.3|22773.3|22761.3|3
1765381160000|2025-12-10 15:39:20|22770.8|22758.8|22773.3|22761.3|22773.3|22761.3|22770.8|22758.8|1
1765381170000|2025-12-10 15:39:30|22774.3|22762.3|22777.3|22765.3|22779.3|22767.3|22774.3|22762.3|12
1765381180000|2025-12-10 15:39:40|22777.5|22765.5|22781|22769|22783.3|22771.3|22777.5|22765.5|2
1765381190000|2025-12-10 15:39:50|22778.3|22766.3|22775.6|22763.6|22778.3|22766.3|22773.5|22761.5|16
1765381200000|2025-12-10 15:40:00|22775.4|22763.4|22774.3|22762.3|22775.4|22763.4|22773.3|22761.3|3
1765381210000|2025-12-10 15:40:10|22773.3|22761.3|22773.1|22761.1|22774.3|22762.3|22773.1|22761.1|10
1765381220000|2025-12-10 15:40:20|22773.3|22761.3|22773.5|22761.5|22773.5|22761.5|22770.8|22758.8|4
1765381230000|2025-12-10 15:40:30|22776.6|22764.6|22775.8|22763.8|22779.3|22767.3|22775.8|22763.8|21
1765381240000|2025-12-10 15:40:40|22775.4|22763.4|22774.6|22762.6|22775.4|22763.4|22774.6|22762.6|19
1765381250000|2025-12-10 15:40:50|||||||||1
1765381260000|2025-12-10 15:41:00|22775.6|22763.6|22775.8|22763.8|22775.8|22763.8|22773.3|22761.3|4
1765381300000|2025-12-10 15:41:40|22776.2|22764.2|22777.1|22765.1|22778.3|22766.3|22776.2|22764.2|2
1765381310000|2025-12-10 15:41:50|22778.5|22766.5|22777.1|22765.1|22779.6|22767.6|22777.1|22765.1|7
1765381320000|2025-12-10 15:42:00|22776.8|22764.8|22779.8|22767.8|22779.8|22767.8|22776.8|22764.8|12
1765381340000|2025-12-10 15:42:20|22780.8|22768.8|22788.3|22776.3|22788.3|22776.3|22780.8|22768.8|13
1765381350000|2025-12-10 15:42:30|22787.3|22775.3|22787.3|22775.3|22787.3|22775.3|22787.3|22775.3|2
1765381360000|2025-12-10 15:42:40|22786.2|22774.2|22787.5|22775.5|22787.5|22775.5|22786.2|22774.2|21
1765381370000|2025-12-10 15:42:50|22788.7|22776.7|22793.7|22781.7|22793.7|22781.7|22787.7|22775.7|9
1765381380000|2025-12-10 15:43:00|22796.2|22784.2|22796.2|22784.2|22796.2|22784.2|22793.7|22781.7|11
1765381390000|2025-12-10 15:43:10|22797.3|22785.3|22795.2|22783.2|22797.3|22785.3|22795.2|22783.2|7
1765381400000|2025-12-10 15:43:20|22795.4|22783.4|22810.2|22798.2|22812.7|22800.7|22795.4|22783.4|6
1765381410000|2025-12-10 15:43:30|22809.1|22797.1|22810.2|22798.2|22810.2|22798.2|22809.1|22797.1|2
1765381420000|2025-12-10 15:43:40|22808.7|22796.7|22807.7|22795.7|22808.7|22796.7|22807.5|22795.5|1
1765381430000|2025-12-10 15:43:50|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|22807.5|22795.5|0
1765381440000|2025-12-10 15:44:00|22807.3|22795.3|22806|22794|22807.5|22795.5|22806|22794|3
1765381450000|2025-12-10 15:44:10|22805.8|22793.8|22804.8|22792.8|22807.1|22795.1|22804.8|22792.8|14
1765381460000|2025-12-10 15:44:20|22804.6|22792.6|22804.8|22792.8|22804.8|22792.8|22804.6|22792.6|5
1765381470000|2025-12-10 15:44:30|22803.1|22791.1|22795.8|22783.8|22803.1|22791.1|22795.8|22783.8|34
1765381480000|2025-12-10 15:44:40|22794.6|22782.6|22797.7|22785.7|22797.7|22785.7|22794.6|22782.6|5
1765381490000|2025-12-10 15:44:50|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|8
1765381500000|2025-12-10 15:45:00|22796.2|22784.2|22796|22784|22796.2|22784.2|22795.2|22783.2|9
1765381510000|2025-12-10 15:45:10|22792.3|22780.3|22791.2|22779.2|22792.3|22780.3|22788.9|22776.9|15
1765381520000|2025-12-10 15:45:20|22793.7|22781.7|22799.1|22787.1|22799.1|22787.1|22792.7|22780.7|9
1765381530000|2025-12-10 15:45:30|22798.9|22786.9|22802.7|22790.7|22806.4|22794.4|22798.9|22786.9|5
1765381540000|2025-12-10 15:45:40|22803.9|22791.9|22807.7|22795.7|22807.7|22795.7|22803.9|22791.9|6
1765381550000|2025-12-10 15:45:50|22810.2|22798.2|22807.7|22795.7|22810.2|22798.2|22807.7|22795.7|3
1765381560000|2025-12-10 15:46:00|22808.7|22796.7|22811.2|22799.2|22812.5|22800.5|22807.7|22795.7|18
1765381570000|2025-12-10 15:46:10|22811.4|22799.4|22814.8|22802.8|22816.2|22804.2|22811.4|22799.4|21
1765381580000|2025-12-10 15:46:20|22815.2|22803.2|22828.3|22816.3|22828.5|22816.5|22815.2|22803.2|60
1765381590000|2025-12-10 15:46:30|22833.1|22821.1|22834.6|22822.6|22834.6|22822.6|22833.1|22821.1|9
1765381600000|2025-12-10 15:46:40|22834.3|22822.3|22831.6|22819.6|22835.2|22823.2|22829.3|22817.3|41
1765381610000|2025-12-10 15:46:50|22833.1|22821.1|22832.9|22820.9|22833.1|22821.1|22831.8|22819.8|0
1765381620000|2025-12-10 15:47:00|22833.1|22821.1|22831.8|22819.8|22835.2|22823.2|22831.8|22819.8|2
1765381630000|2025-12-10 15:47:10|22832.9|22820.9|22831.8|22819.8|22832.9|22820.9|22831.8|22819.8|7
1765381640000|2025-12-10 15:47:20|22829.6|22817.6|22831.8|22819.8|22831.8|22819.8|22829.6|22817.6|9
1765381650000|2025-12-10 15:47:30|22832.3|22820.3|22833.3|22821.3|22836.8|22824.8|22832.3|22820.3|13
1765381660000|2025-12-10 15:47:40|22833.5|22821.5|22838.1|22826.1|22838.1|22826.1|22833.5|22821.5|1
1765381670000|2025-12-10 15:47:50|22837.9|22825.9|22840.6|22828.6|22840.6|22828.6|22837.9|22825.9|19
1765381680000|2025-12-10 15:48:00|22839.6|22827.6|22838.3|22826.3|22839.6|22827.6|22838.3|22826.3|3
1765381690000|2025-12-10 15:48:10|22837.9|22825.9|22836.8|22824.8|22837.9|22825.9|22836.8|22824.8|9
1765381700000|2025-12-10 15:48:20|22835.8|22823.8|22838.3|22826.3|22838.3|22826.3|22835.8|22823.8|11
1765381710000|2025-12-10 15:48:30|22839.3|22827.3|22838.3|22826.3|22840.6|22828.6|22838.3|22826.3|2
1765381720000|2025-12-10 15:48:40|22838.1|22826.1|22834.8|22822.8|22838.1|22826.1|22834.6|22822.6|5
1765381730000|2025-12-10 15:48:50|22834.6|22822.6|22830.6|22818.6|22834.6|22822.6|22830.6|22818.6|2
1765381740000|2025-12-10 15:49:00|22830.8|22818.8|22829.8|22817.8|22830.8|22818.8|22827.3|22815.3|4
1765381750000|2025-12-10 15:49:10|22829.3|22817.3|22828.3|22816.3|22829.3|22817.3|22828.3|22816.3|4
1765381760000|2025-12-10 15:49:20|||||||||1
1765381770000|2025-12-10 15:49:30|22824.6|22812.6|22825.8|22813.8|22825.8|22813.8|22824.6|22812.6|4
1765381780000|2025-12-10 15:49:40|22823.7|22811.7|22821.2|22809.2|22823.7|22811.7|22820.8|22808.8|13
1765381790000|2025-12-10 15:49:50|22822.3|22810.3|22824.6|22812.6|22824.8|22812.8|22822.3|22810.3|8
1765381800000|2025-12-10 15:50:00|22825.8|22813.8|22826.8|22814.8|22826.8|22814.8|22825.8|22813.8|3
1765381810000|2025-12-10 15:50:10|22825.8|22813.8|22818.1|22806.1|22825.8|22813.8|22816.6|22804.6|18
1765381820000|2025-12-10 15:50:20|22819.1|22807.1|22820.8|22808.8|22821.8|22809.8|22817.1|22805.1|4
1765381830000|2025-12-10 15:50:30|22821.8|22809.8|22820.8|22808.8|22821.8|22809.8|22820.8|22808.8|9
1765381840000|2025-12-10 15:50:40|22818.5|22806.5|22813.3|22801.3|22818.5|22806.5|22813.3|22801.3|2
1765381850000|2025-12-10 15:50:50|22812.3|22800.3|22811|22799|22813.1|22801.1|22811|22799|4
1765381860000|2025-12-10 15:51:00|22812.1|22800.1|22818.1|22806.1|22818.1|22806.1|22812.1|22800.1|6
1765381870000|2025-12-10 15:51:10|22817.1|22805.1|22817.1|22805.1|22817.1|22805.1|22817.1|22805.1|0
1765381880000|2025-12-10 15:51:20|||||||||3
1765381890000|2025-12-10 15:51:30|22814.8|22802.8|22813.5|22801.5|22814.8|22802.8|22813.3|22801.3|8
1765381900000|2025-12-10 15:51:40|22814.6|22802.6|22813.5|22801.5|22814.6|22802.6|22813.5|22801.5|0
1765381910000|2025-12-10 15:51:50|22814.6|22802.6|22814.6|22802.6|22814.6|22802.6|22814.6|22802.6|3
1765381920000|2025-12-10 15:52:00|22814.8|22802.8|22814.8|22802.8|22814.8|22802.8|22814.8|22802.8|10
1765381930000|2025-12-10 15:52:10|22814.3|22802.3|22816.4|22804.4|22816.4|22804.4|22811.2|22799.2|13
1765381950000|2025-12-10 15:52:30|22817.5|22805.5|22817.5|22805.5|22817.5|22805.5|22817.5|22805.5|11
1765381970000|2025-12-10 15:52:50|22818.3|22806.3|22822.5|22810.5|22822.5|22810.5|22818.3|22806.3|2
1765381980000|2025-12-10 15:53:00|22822.9|22810.9|22820.4|22808.4|22822.9|22810.9|22820.4|22808.4|12
1765381990000|2025-12-10 15:53:10|22820.6|22808.6|22813.1|22801.1|22821.6|22809.6|22812|22800|4
1765382000000|2025-12-10 15:53:20|22812|22800|22815.6|22803.6|22815.6|22803.6|22810.8|22798.8|5
1765382010000|2025-12-10 15:53:30|22813.5|22801.5|22811|22799|22813.5|22801.5|22811|22799|8
1765382020000|2025-12-10 15:53:40|22812.3|22800.3|22813.5|22801.5|22813.5|22801.5|22811|22799|0
1765382030000|2025-12-10 15:53:50|22813.3|22801.3|22819.1|22807.1|22821.6|22809.6|22805.6|22793.6|28
1765382040000|2025-12-10 15:54:00|22819.3|22807.3|22815.4|22803.4|22819.3|22807.3|22812.7|22800.7|9
1765382050000|2025-12-10 15:54:10|22816.8|22804.8|22813.9|22801.9|22817.9|22805.9|22813.1|22801.1|8
1765382060000|2025-12-10 15:54:20|22816.6|22804.6|22815.4|22803.4|22816.6|22804.6|22813.9|22801.9|6
1765382070000|2025-12-10 15:54:30|22815.6|22803.6|22808.1|22796.1|22815.6|22803.6|22808.1|22796.1|11
1765382080000|2025-12-10 15:54:40|||||||||1
1765382100000|2025-12-10 15:55:00|22808.3|22796.3|22808.5|22796.5|22812.3|22800.3|22808.3|22796.3|1
1765382110000|2025-12-10 15:55:10|||||||||5
1765382120000|2025-12-10 15:55:20|22809.5|22797.5|22809.5|22797.5|22809.5|22797.5|22809.5|22797.5|0
1765382130000|2025-12-10 15:55:30|22810.6|22798.6|22808.5|22796.5|22810.6|22798.6|22808.5|22796.5|3
1765382140000|2025-12-10 15:55:40|22809.5|22797.5|22803.3|22791.3|22809.5|22797.5|22803.3|22791.3|16
1765382150000|2025-12-10 15:55:50|22803.1|22791.1|22800.4|22788.4|22803.9|22791.9|22800.4|22788.4|22
1765382160000|2025-12-10 15:56:00|22800.2|22788.2|22799.1|22787.1|22800.2|22788.2|22798.9|22786.9|6
1765382170000|2025-12-10 15:56:10|22800.2|22788.2|22799.1|22787.1|22800.4|22788.4|22799.1|22787.1|2
1765382180000|2025-12-10 15:56:20|22800.4|22788.4|22797.9|22785.9|22800.8|22788.8|22796.2|22784.2|31
1765382190000|2025-12-10 15:56:30|22799.1|22787.1|22800.4|22788.4|22801.4|22789.4|22799.1|22787.1|5
1765382200000|2025-12-10 15:56:40|22801.4|22789.4|22800.4|22788.4|22801.4|22789.4|22800.4|22788.4|0
1765382210000|2025-12-10 15:56:50|22796.8|22784.8|22805.4|22793.4|22805.4|22793.4|22796.8|22784.8|21
1765382220000|2025-12-10 15:57:00|22806.6|22794.6|22806.6|22794.6|22806.6|22794.6|22806.6|22794.6|12
1765382230000|2025-12-10 15:57:10|22806.8|22794.8|22807.9|22795.9|22807.9|22795.9|22806.8|22794.8|7
1765382240000|2025-12-10 15:57:20|22809.1|22797.1|22809.1|22797.1|22810.4|22798.4|22805.4|22793.4|19
1765382250000|2025-12-10 15:57:30|22807.9|22795.9|22810.4|22798.4|22810.4|22798.4|22807.9|22795.9|1
1765382260000|2025-12-10 15:57:40|22810.2|22798.2|22806.8|22794.8|22810.2|22798.2|22806.8|22794.8|0
1765382270000|2025-12-10 15:57:50|22805.6|22793.6|22805.6|22793.6|22807.7|22795.7|22805.4|22793.4|2
1765382280000|2025-12-10 15:58:00|22806.6|22794.6|22805.2|22793.2|22807|22795|22805.2|22793.2|8
1765382290000|2025-12-10 15:58:10|22804.5|22792.5|22800|22788|22804.5|22792.5|22800|22788|5
1765382300000|2025-12-10 15:58:20|22803.7|22791.7|22796.2|22784.2|22805|22793|22796.2|22784.2|25
1765382310000|2025-12-10 15:58:30|22796.6|22784.6|22797.7|22785.7|22797.7|22785.7|22793.9|22781.9|1
1765382320000|2025-12-10 15:58:40|22797.9|22785.9|22797.9|22785.9|22797.9|22785.9|22797.7|22785.7|0
1765382330000|2025-12-10 15:58:50|22797.7|22785.7|22800.2|22788.2|22800.2|22788.2|22797.7|22785.7|4
1765382340000|2025-12-10 15:59:00|22799.1|22787.1|22798.1|22786.1|22800.4|22788.4|22797.9|22785.9|9
1765382350000|2025-12-10 15:59:10|22797|22785|22803.3|22791.3|22803.3|22791.3|22796.8|22784.8|14
1765382360000|2025-12-10 15:59:20|22803.7|22791.7|22804.3|22792.3|22805.8|22793.8|22803.3|22791.3|1
1765382370000|2025-12-10 15:59:30|22805.4|22793.4|22802|22790|22805.4|22793.4|22802|22790|9
1765382380000|2025-12-10 15:59:40|22799.1|22787.1|22797|22785|22799.3|22787.3|22796.8|22784.8|20
1765382390000|2025-12-10 15:59:50|||||||||1
1765382400000|2025-12-10 16:00:00|22797.3|22785.3|22798.3|22786.3|22798.3|22786.3|22797.3|22785.3|3
1765382410000|2025-12-10 16:00:10|22798.1|22786.1|22798.1|22786.1|22798.1|22786.1|22797|22785|1
1765382420000|2025-12-10 16:00:20|22798.3|22786.3|22799.5|22787.5|22799.5|22787.5|22798.3|22786.3|3
1765382440000|2025-12-10 16:00:40|22801.8|22789.8|22804.3|22792.3|22804.3|22792.3|22801.8|22789.8|9
1765382450000|2025-12-10 16:00:50|22805.6|22793.6|22802|22790|22805.6|22793.6|22802|22790|11
1765382460000|2025-12-10 16:01:00|22808.1|22796.1|22811.8|22799.8|22811.8|22799.8|22807|22795|15
1765382470000|2025-12-10 16:01:10|22812|22800|22812.5|22800.5|22812.5|22800.5|22809.8|22797.8|18
1765382480000|2025-12-10 16:01:20|22812.9|22800.9|22808.9|22796.9|22815.6|22803.6|22808.9|22796.9|9
1765382490000|2025-12-10 16:01:30|22810|22798|22808.7|22796.7|22810|22798|22806.4|22794.4|6
1765382500000|2025-12-10 16:01:40|22811.2|22799.2|22808.7|22796.7|22811.2|22799.2|22808.7|22796.7|3
1765382510000|2025-12-10 16:01:50|22806.2|22794.2|22806|22794|22806.2|22794.2|22806|22794|10
1765382520000|2025-12-10 16:02:00|22805.8|22793.8|22806|22794|22806|22794|22805.8|22793.8|0
1765382530000|2025-12-10 16:02:10|22807|22795|22807|22795|22807|22795|22806.6|22794.6|2
1765382540000|2025-12-10 16:02:20|22804.5|22792.5|22800.8|22788.8|22804.5|22792.5|22800.8|22788.8|4
1765382550000|2025-12-10 16:02:30|22801.8|22789.8|22806|22794|22807|22795|22801.8|22789.8|4
1765382560000|2025-12-10 16:02:40|22807.3|22795.3|22807|22795|22807.3|22795.3|22807|22795|3
1765382570000|2025-12-10 16:02:50|22808.5|22796.5|22811|22799|22811|22799|22808.5|22796.5|4
1765382580000|2025-12-10 16:03:00|22812|22800|22814.5|22802.5|22814.5|22802.5|22811|22799|8
1765382600000|2025-12-10 16:03:20|22812.3|22800.3|22811|22799|22812.3|22800.3|22811|22799|6
1765382610000|2025-12-10 16:03:30|22810.8|22798.8|22813.3|22801.3|22814.5|22802.5|22810.8|22798.8|4
1765382620000|2025-12-10 16:03:40|22814.5|22802.5|22814.5|22802.5|22814.5|22802.5|22812.5|22800.5|1
1765382630000|2025-12-10 16:03:50|22815.8|22803.8|22818.3|22806.3|22819.3|22807.3|22815.8|22803.8|2
1765382650000|2025-12-10 16:04:10|22817.9|22805.9|22808.3|22796.3|22817.9|22805.9|22808.3|22796.3|9
1765382660000|2025-12-10 16:04:20|22809.5|22797.5|22810.8|22798.8|22811|22799|22809.5|22797.5|2
1765382670000|2025-12-10 16:04:30|22809.5|22797.5|22809.5|22797.5|22809.5|22797.5|22809.5|22797.5|30
1765382680000|2025-12-10 16:04:40|22810.8|22798.8|22809.5|22797.5|22810.8|22798.8|22809.5|22797.5|0
1765382690000|2025-12-10 16:04:50|22810|22798|22812.3|22800.3|22812.3|22800.3|22810|22798|13
1765382700000|2025-12-10 16:05:00|22811|22799|22811.2|22799.2|22811.2|22799.2|22811|22799|5
1765382710000|2025-12-10 16:05:10|22813.3|22801.3|22811.4|22799.4|22813.5|22801.5|22810|22798|7
1765382730000|2025-12-10 16:05:30|22812.5|22800.5|22808.1|22796.1|22812.5|22800.5|22808.1|22796.1|7
1765382740000|2025-12-10 16:05:40|22807.9|22795.9|22812.7|22800.7|22812.7|22800.7|22807.9|22795.9|6
1765382750000|2025-12-10 16:05:50|22811.4|22799.4|22813.9|22801.9|22813.9|22801.9|22811.4|22799.4|12
1765382760000|2025-12-10 16:06:00|22814.1|22802.1|22811.4|22799.4|22814.1|22802.1|22811.4|22799.4|6
1765382770000|2025-12-10 16:06:10|22811.6|22799.6|22817.5|22805.5|22817.5|22805.5|22811.4|22799.4|18
1765382780000|2025-12-10 16:06:20|||||||||1
1765382790000|2025-12-10 16:06:30|22810|22798|22810.4|22798.4|22811.4|22799.4|22810|22798|14
1765382800000|2025-12-10 16:06:40|22810|22798|22808.9|22796.9|22810|22798|22808.9|22796.9|1
1765382810000|2025-12-10 16:06:50|22811|22799|22811.2|22799.2|22811.4|22799.4|22811|22799|1
1765382820000|2025-12-10 16:07:00|22811.4|22799.4|22810|22798|22811.4|22799.4|22810|22798|0
1765382830000|2025-12-10 16:07:10|22811|22799|22811.2|22799.2|22811.2|22799.2|22811|22799|24
1765382840000|2025-12-10 16:07:20|22808.9|22796.9|22808.9|22796.9|22808.9|22796.9|22808.9|22796.9|3
1765382850000|2025-12-10 16:07:30|22811|22799|22808.7|22796.7|22811|22799|22808.7|22796.7|1
1765382860000|2025-12-10 16:07:40|22808.5|22796.5|22803.7|22791.7|22808.5|22796.5|22803.7|22791.7|5
1765382870000|2025-12-10 16:07:50|22801.4|22789.4|22802.5|22790.5|22802.5|22790.5|22801.4|22789.4|1
1765382880000|2025-12-10 16:08:00|22801.4|22789.4|22801.4|22789.4|22801.4|22789.4|22801.4|22789.4|3
1765382890000|2025-12-10 16:08:10|22801.2|22789.2|22798.3|22786.3|22801.2|22789.2|22798.3|22786.3|4
1765382900000|2025-12-10 16:08:20|22798.7|22786.7|22798.5|22786.5|22798.7|22786.7|22798.5|22786.5|0
1765382920000|2025-12-10 16:08:40|22798.9|22786.9|22798.9|22786.9|22798.9|22786.9|22798.9|22786.9|0
1765382930000|2025-12-10 16:08:50|22800.2|22788.2|22801.4|22789.4|22801.4|22789.4|22800.2|22788.2|9
1765382940000|2025-12-10 16:09:00|22801.6|22789.6|22803.9|22791.9|22803.9|22791.9|22801.6|22789.6|0
1765382950000|2025-12-10 16:09:10|22803.7|22791.7|22803.7|22791.7|22803.7|22791.7|22803.7|22791.7|0
1765382960000|2025-12-10 16:09:20|22803.9|22791.9|22802.7|22790.7|22805|22793|22802.7|22790.7|1
1765382970000|2025-12-10 16:09:30|22802.5|22790.5|22789.8|22777.8|22802.5|22790.5|22789.8|22777.8|13
1765382980000|2025-12-10 16:09:40|22789.5|22777.5|22796.6|22784.6|22796.6|22784.6|22788.3|22776.3|16
1765382990000|2025-12-10 16:09:50|22796.8|22784.8|22795.6|22783.6|22796.8|22784.8|22795.6|22783.6|0
1765383000000|2025-12-10 16:10:00|22794.5|22782.5|22795.4|22783.4|22795.4|22783.4|22794.1|22782.1|8
1765383020000|2025-12-10 16:10:20|22794.1|22782.1|22797.9|22785.9|22797.9|22785.9|22794.1|22782.1|3
1765383030000|2025-12-10 16:10:30|22800.2|22788.2|22800.2|22788.2|22800.2|22788.2|22800|22788|7
1765383040000|2025-12-10 16:10:40|22802.7|22790.7|22802.7|22790.7|22802.7|22790.7|22802.7|22790.7|4
1765383050000|2025-12-10 16:10:50|22805|22793|22803.7|22791.7|22805|22793|22802.5|22790.5|13
1765383060000|2025-12-10 16:11:00|22803.9|22791.9|22798.9|22786.9|22803.9|22791.9|22798.7|22786.7|9
1765383070000|2025-12-10 16:11:10|22798.7|22786.7|22795.2|22783.2|22798.7|22786.7|22795.2|22783.2|4
1765383080000|2025-12-10 16:11:20|22793.9|22781.9|22798.7|22786.7|22798.7|22786.7|22793.9|22781.9|3
1765383090000|2025-12-10 16:11:30|22796.2|22784.2|22796.2|22784.2|22798.7|22786.7|22796.2|22784.2|9
1765383100000|2025-12-10 16:11:40|22796|22784|22793.9|22781.9|22796.2|22784.2|22793.9|22781.9|2
1765383110000|2025-12-10 16:11:50|22795|22783|22791|22779|22795|22783|22786.4|22774.4|10
1765383120000|2025-12-10 16:12:00|22789.8|22777.8|22792|22780|22792.3|22780.3|22787.3|22775.3|6
1765383130000|2025-12-10 16:12:10|22792.3|22780.3|22788.5|22776.5|22793.3|22781.3|22788.5|22776.5|5
1765383140000|2025-12-10 16:12:20|22788.7|22776.7|22795.8|22783.8|22795.8|22783.8|22788.7|22776.7|17
1765383150000|2025-12-10 16:12:30|22796.2|22784.2|22793.5|22781.5|22796.4|22784.4|22793.5|22781.5|2
1765383160000|2025-12-10 16:12:40|22794.8|22782.8|22797.3|22785.3|22797.3|22785.3|22794.8|22782.8|7
1765383170000|2025-12-10 16:12:50|22798.5|22786.5|22796.2|22784.2|22798.5|22786.5|22795|22783|3
1765383180000|2025-12-10 16:13:00|22797.5|22785.5|22799.8|22787.8|22799.8|22787.8|22797.5|22785.5|0
1765383190000|2025-12-10 16:13:10|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|22798.7|22786.7|0
1765383200000|2025-12-10 16:13:20|22798.9|22786.9|22796.6|22784.6|22798.9|22786.9|22796.6|22784.6|17
1765383210000|2025-12-10 16:13:30|22796.4|22784.4|22794.3|22782.3|22796.6|22784.6|22794.3|22782.3|32
1765383220000|2025-12-10 16:13:40|22797.7|22785.7|22795.4|22783.4|22797.9|22785.9|22795.4|22783.4|7
1765383230000|2025-12-10 16:13:50|22795|22783|22791.4|22779.4|22795|22783|22791.4|22779.4|4
1765383240000|2025-12-10 16:14:00|22793.5|22781.5|22795.2|22783.2|22795.2|22783.2|22793.5|22781.5|8
1765383250000|2025-12-10 16:14:10|22796.2|22784.2|22788.3|22776.3|22796.4|22784.4|22788.3|22776.3|20
1765383260000|2025-12-10 16:14:20|22789.5|22777.5|22789.8|22777.8|22791.8|22779.8|22788.3|22776.3|8
1765383270000|2025-12-10 16:14:30|22788.7|22776.7|22789.5|22777.5|22789.8|22777.8|22787.3|22775.3|6
1765383280000|2025-12-10 16:14:40|22792|22780|22794.3|22782.3|22794.3|22782.3|22792|22780|7
1765383290000|2025-12-10 16:14:50|22796.4|22784.4|22792|22780|22796.4|22784.4|22792|22780|4
1765383300000|2025-12-10 16:15:00|22791.8|22779.8|22794.3|22782.3|22795.4|22783.4|22791.8|22779.8|6
1765383330000|2025-12-10 16:15:30|22794.1|22782.1|22796.4|22784.4|22796.4|22784.4|22794.1|22782.1|4
1765383340000|2025-12-10 16:15:40|22797.9|22785.9|22786.2|22774.2|22802.7|22790.7|22786.2|22774.2|17
1765383350000|2025-12-10 16:15:50|22785|22773|22783.9|22771.9|22785|22773|22782.9|22770.9|3
1765383360000|2025-12-10 16:16:00|22782.9|22770.9|22786.4|22774.4|22786.4|22774.4|22782.9|22770.9|5
1765383370000|2025-12-10 16:16:10|22787.5|22775.5|22787.5|22775.5|22787.5|22775.5|22786.4|22774.4|0
1765383380000|2025-12-10 16:16:20|22786.4|22774.4|22788.7|22776.7|22790|22778|22786.4|22774.4|1
1765383400000|2025-12-10 16:16:40|22787.7|22775.7|22788.5|22776.5|22788.5|22776.5|22787.5|22775.5|1
1765383410000|2025-12-10 16:16:50|22788.7|22776.7|22788.7|22776.7|22788.7|22776.7|22788.7|22776.7|5
1765383420000|2025-12-10 16:17:00|22788.9|22776.9|22789.1|22777.1|22790|22778|22788.7|22776.7|5
1765383430000|2025-12-10 16:17:10|22787.9|22775.9|22784.3|22772.3|22787.9|22775.9|22784.3|22772.3|4
1765383440000|2025-12-10 16:17:20|22787.9|22775.9|22788.1|22776.1|22788.1|22776.1|22787.9|22775.9|3
1765383450000|2025-12-10 16:17:30|22787.7|22775.7|22782.9|22770.9|22787.7|22775.7|22782.9|22770.9|4
1765383460000|2025-12-10 16:17:40|22782|22770|22784.1|22772.1|22785.2|22773.2|22781.8|22769.8|59
1765383470000|2025-12-10 16:17:50|22784.3|22772.3|22784.3|22772.3|22784.3|22772.3|22784.3|22772.3|5
1765383480000|2025-12-10 16:18:00|22783.1|22771.1|22792.9|22780.9|22792.9|22780.9|22783.1|22771.1|12
1765383490000|2025-12-10 16:18:10|22794.1|22782.1|22794.3|22782.3|22794.3|22782.3|22794.1|22782.1|2
1765383500000|2025-12-10 16:18:20|22795.4|22783.4|22791.8|22779.8|22795.4|22783.4|22791.8|22779.8|3
1765383510000|2025-12-10 16:18:30|22795.4|22783.4|22795.4|22783.4|22795.4|22783.4|22795.4|22783.4|2
1765383520000|2025-12-10 16:18:40|22795.6|22783.6|22795.4|22783.4|22795.6|22783.6|22795.4|22783.4|0
1765383530000|2025-12-10 16:18:50|22793.3|22781.3|22792.9|22780.9|22793.9|22781.9|22791|22779|2
1765383540000|2025-12-10 16:19:00|22794.3|22782.3|22796.4|22784.4|22796.4|22784.4|22793.1|22781.1|1
1765383550000|2025-12-10 16:19:10|22796.6|22784.6|22796.8|22784.8|22796.8|22784.8|22796.6|22784.6|0
1765383560000|2025-12-10 16:19:20|22797.9|22785.9|22799.3|22787.3|22799.3|22787.3|22797.9|22785.9|7
1765383570000|2025-12-10 16:19:30|22796.8|22784.8|22796.8|22784.8|22796.8|22784.8|22796.8|22784.8|2
1765383580000|2025-12-10 16:19:40|22799.3|22787.3|22800.4|22788.4|22800.4|22788.4|22799.3|22787.3|2
1765383590000|2025-12-10 16:19:50|22800.8|22788.8|22802.9|22790.9|22802.9|22790.9|22800.8|22788.8|7
1765383600000|2025-12-10 16:20:00|22804.3|22792.3|22805.4|22793.4|22805.4|22793.4|22804.3|22792.3|11
1765383620000|2025-12-10 16:20:20|22805.6|22793.6|22806.4|22794.4|22806.8|22794.8|22805.4|22793.4|8
1765383630000|2025-12-10 16:20:30|||||||||4
1765383640000|2025-12-10 16:20:40|22802.7|22790.7|22805.4|22793.4|22806.6|22794.6|22802.7|22790.7|7
1765383650000|2025-12-10 16:20:50|22805.6|22793.6|22805.4|22793.4|22806.6|22794.6|22805.4|22793.4|0
1765383660000|2025-12-10 16:21:00|22806.6|22794.6|22809.3|22797.3|22810.2|22798.2|22806.6|22794.6|27
1765383670000|2025-12-10 16:21:10|22808.1|22796.1|22809.3|22797.3|22809.3|22797.3|22808.1|22796.1|0
1765383680000|2025-12-10 16:21:20|22809.1|22797.1|22809.3|22797.3|22809.3|22797.3|22808.3|22796.3|2
1765383690000|2025-12-10 16:21:30|22808.3|22796.3|22804.1|22792.1|22809.3|22797.3|22804.1|22792.1|3
1765383700000|2025-12-10 16:21:40|22802.9|22790.9|22799.1|22787.1|22802.9|22790.9|22799.1|22787.1|9
1765383710000|2025-12-10 16:21:50|22799.3|22787.3|22801.6|22789.6|22801.6|22789.6|22799.3|22787.3|4
1765383720000|2025-12-10 16:22:00|22801.8|22789.8|22796.8|22784.8|22801.8|22789.8|22796.8|22784.8|5
1765383740000|2025-12-10 16:22:20|22797.9|22785.9|22799.3|22787.3|22800.4|22788.4|22797.9|22785.9|1
1765383750000|2025-12-10 16:22:30|22800.4|22788.4|22799.3|22787.3|22800.4|22788.4|22799.3|22787.3|0
1765383760000|2025-12-10 16:22:40|22800.6|22788.6|22801.8|22789.8|22801.8|22789.8|22800.6|22788.6|3
1765383770000|2025-12-10 16:22:50|22800.8|22788.8|22799.3|22787.3|22801.8|22789.8|22799.3|22787.3|4
1765383780000|2025-12-10 16:23:00|||||||||1
1765383790000|2025-12-10 16:23:10|22799.1|22787.1|22799.1|22787.1|22799.1|22787.1|22799.1|22787.1|0
1765383800000|2025-12-10 16:23:20|22798.1|22786.1|22797|22785|22798.1|22786.1|22796.6|22784.6|9
1765383830000|2025-12-10 16:23:50|22797.2|22785.2|22797.2|22785.2|22798.5|22786.5|22797.2|22785.2|3
1765383840000|2025-12-10 16:24:00|||||||||1
1765383850000|2025-12-10 16:24:10|22796|22784|22793.3|22781.3|22796|22784|22793.3|22781.3|8
1765383860000|2025-12-10 16:24:20|22792.2|22780.2|22792.2|22780.2|22792.2|22780.2|22792.2|22780.2|0
1765383890000|2025-12-10 16:24:50|22793.3|22781.3|22793.3|22781.3|22793.5|22781.5|22793.3|22781.3|2
1765383900000|2025-12-10 16:25:00|22793.7|22781.7|22788.3|22776.3|22794.7|22782.7|22788.3|22776.3|4
1765383910000|2025-12-10 16:25:10|22787.2|22775.2|22784.7|22772.7|22787.2|22775.2|22783.3|22771.3|8
1765383920000|2025-12-10 16:25:20|||||||||3
1765383940000|2025-12-10 16:25:40|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|0
1765383950000|2025-12-10 16:25:50|22786|22774|22789.5|22777.5|22789.5|22777.5|22786|22774|4
1765383960000|2025-12-10 16:26:00|22790.8|22778.8|22790.8|22778.8|22790.8|22778.8|22790.8|22778.8|0
1765383970000|2025-12-10 16:26:10|22792|22780|22791.8|22779.8|22792|22780|22791.8|22779.8|1
1765383980000|2025-12-10 16:26:20|22792|22780|22792|22780|22793.5|22781.5|22792|22780|0
1765384010000|2025-12-10 16:26:50|22790.6|22778.6|22793.5|22781.5|22796.8|22784.8|22787|22775|12
1765384020000|2025-12-10 16:27:00|22793.3|22781.3|22795.6|22783.6|22795.6|22783.6|22793.3|22781.3|17
1765384030000|2025-12-10 16:27:10|22794.5|22782.5|22794.5|22782.5|22794.5|22782.5|22794.1|22782.1|1
1765384040000|2025-12-10 16:27:20|22793.7|22781.7|22791.8|22779.8|22793.7|22781.7|22791.8|22779.8|3
1765384050000|2025-12-10 16:27:30|22791.6|22779.6|22791.6|22779.6|22791.6|22779.6|22791.6|22779.6|0
1765384060000|2025-12-10 16:27:40|22789.1|22777.1|22796.2|22784.2|22796.2|22784.2|22788.7|22776.7|14
1765384070000|2025-12-10 16:27:50|22795.2|22783.2|22795|22783|22795.2|22783.2|22795|22783|1
1765384080000|2025-12-10 16:28:00|22795.2|22783.2|22798.7|22786.7|22798.7|22786.7|22795.2|22783.2|4
1765384090000|2025-12-10 16:28:10|22797.7|22785.7|22797.2|22785.2|22797.7|22785.7|22791.4|22779.4|6
1765384100000|2025-12-10 16:28:20|22793.7|22781.7|22793.7|22781.7|22794.7|22782.7|22793.7|22781.7|6
1765384110000|2025-12-10 16:28:30|22793.5|22781.5|22792.7|22780.7|22793.5|22781.5|22792.2|22780.2|0
1765384120000|2025-12-10 16:28:40|22791.2|22779.2|22794.7|22782.7|22795|22783|22791.2|22779.2|1
1765384130000|2025-12-10 16:28:50|22795|22783|22794.7|22782.7|22797.5|22785.5|22794.7|22782.7|5
1765384140000|2025-12-10 16:29:00|22793.7|22781.7|22793.7|22781.7|22793.7|22781.7|22793.7|22781.7|0
1765384150000|2025-12-10 16:29:10|22792.7|22780.7|22792.7|22780.7|22792.7|22780.7|22792.7|22780.7|0
1765384160000|2025-12-10 16:29:20|22793.5|22781.5|22792.5|22780.5|22794.7|22782.7|22792.5|22780.5|1
1765384170000|2025-12-10 16:29:30|22793.5|22781.5|22792.2|22780.2|22793.5|22781.5|22792.2|22780.2|1
1765384180000|2025-12-10 16:29:40|22791.2|22779.2|22792.2|22780.2|22792.2|22780.2|22791.2|22779.2|4
1765384200000|2025-12-10 16:30:00|22791.2|22779.2|22785.4|22773.4|22791.2|22779.2|22784.3|22772.3|22
1765384210000|2025-12-10 16:30:10|22786.2|22774.2|22788.1|22776.1|22788.1|22776.1|22786.2|22774.2|3
1765384220000|2025-12-10 16:30:20|22788.3|22776.3|22786.8|22774.8|22788.3|22776.3|22786.8|22774.8|2
1765384230000|2025-12-10 16:30:30|22773.9|22761.9|22774.3|22762.3|22775.4|22763.4|22772.9|22760.9|7
1765384240000|2025-12-10 16:30:40|22775.4|22763.4|22779.3|22767.3|22781.8|22769.8|22775.4|22763.4|17
1765384250000|2025-12-10 16:30:50|22780.6|22768.6|22779.5|22767.5|22780.8|22768.8|22779.5|22767.5|0
1765384260000|2025-12-10 16:31:00|22780.8|22768.8|22777.2|22765.2|22784.3|22772.3|22777.2|22765.2|38
1765384270000|2025-12-10 16:31:10|22778.3|22766.3|22774.5|22762.5|22778.3|22766.3|22774.5|22762.5|1
1765384280000|2025-12-10 16:31:20|22775.8|22763.8|22775.8|22763.8|22775.8|22763.8|22774.5|22762.5|5
1765384300000|2025-12-10 16:31:40|22776.2|22764.2|22783.3|22771.3|22783.3|22771.3|22776.2|22764.2|10
1765384320000|2025-12-10 16:32:00|22782.9|22770.9|22789.1|22777.1|22789.1|22777.1|22782.9|22770.9|5
1765384330000|2025-12-10 16:32:10|22789.5|22777.5|22791.6|22779.6|22791.6|22779.6|22789.5|22777.5|3
1765384340000|2025-12-10 16:32:20|22790.4|22778.4|22787.9|22775.9|22790.4|22778.4|22787.7|22775.7|3
1765384350000|2025-12-10 16:32:30|22789.1|22777.1|22786.6|22774.6|22789.1|22777.1|22786.6|22774.6|1
1765384360000|2025-12-10 16:32:40|22786.8|22774.8|22787.9|22775.9|22787.9|22775.9|22786.8|22774.8|0
1765384390000|2025-12-10 16:33:10|22789.9|22777.9|22787.4|22775.4|22789.9|22777.9|22787.4|22775.4|12
1765384400000|2025-12-10 16:33:20|||||||||1
1765384410000|2025-12-10 16:33:30|22787.9|22775.9|22792.2|22780.2|22792.2|22780.2|22787.9|22775.9|3
1765384420000|2025-12-10 16:33:40|22791.2|22779.2|22789.9|22777.9|22791.2|22779.2|22789.9|22777.9|2
1765384440000|2025-12-10 16:34:00|22790.2|22778.2|22789.7|22777.7|22792.2|22780.2|22789.7|22777.7|9
1765384450000|2025-12-10 16:34:10|22790.8|22778.8|22794.5|22782.5|22794.5|22782.5|22790.8|22778.8|1
1765384460000|2025-12-10 16:34:20|22792.4|22780.4|22793.3|22781.3|22794.5|22782.5|22792|22780|3
1765384470000|2025-12-10 16:34:30|22794.3|22782.3|22798.1|22786.1|22798.3|22786.3|22794.3|22782.3|8
1765384480000|2025-12-10 16:34:40|22797.2|22785.2|22794.7|22782.7|22797.2|22785.2|22794.7|22782.7|2
1765384490000|2025-12-10 16:34:50|22793.7|22781.7|22792.2|22780.2|22793.7|22781.7|22792.2|22780.2|2
1765384520000|2025-12-10 16:35:20|22790.6|22778.6|22787|22775|22790.6|22778.6|22787|22775|1
1765384530000|2025-12-10 16:35:30|22786.8|22774.8|22784.5|22772.5|22786.8|22774.8|22783.1|22771.1|3
1765384540000|2025-12-10 16:35:40|22783.3|22771.3|22784.7|22772.7|22784.7|22772.7|22783.3|22771.3|7
1765384560000|2025-12-10 16:36:00|22784.5|22772.5|22783.3|22771.3|22784.5|22772.5|22783.3|22771.3|5
1765384570000|2025-12-10 16:36:10|22784.3|22772.3|22775.4|22763.4|22784.5|22772.5|22775.4|22763.4|10
1765384580000|2025-12-10 16:36:20|22776.6|22764.6|22779.1|22767.1|22779.3|22767.3|22776.6|22764.6|2
1765384590000|2025-12-10 16:36:30|22779.3|22767.3|22780.4|22768.4|22780.4|22768.4|22779.3|22767.3|0
1765384600000|2025-12-10 16:36:40|22779.3|22767.3|22782|22770|22782|22770|22779.3|22767.3|16
1765384620000|2025-12-10 16:37:00|||||||||1
1765384630000|2025-12-10 16:37:10|22784.5|22772.5|22782.2|22770.2|22784.5|22772.5|22782.2|22770.2|0
1765384650000|2025-12-10 16:37:30|22782|22770|22783.3|22771.3|22783.3|22771.3|22782|22770|0
1765384660000|2025-12-10 16:37:40|22783.5|22771.5|22778.5|22766.5|22784.5|22772.5|22778.5|22766.5|9
1765384670000|2025-12-10 16:37:50|22778.7|22766.7|22782.2|22770.2|22784.1|22772.1|22778.7|22766.7|13
1765384680000|2025-12-10 16:38:00|22783.3|22771.3|22782.2|22770.2|22783.3|22771.3|22782.2|22770.2|1
1765384690000|2025-12-10 16:38:10|22782.4|22770.4|22783.5|22771.5|22783.5|22771.5|22782.4|22770.4|15
1765384700000|2025-12-10 16:38:20|22785.6|22773.6|22789.9|22777.9|22789.9|22777.9|22785.6|22773.6|6
1765384710000|2025-12-10 16:38:30|||||||||1
1765384720000|2025-12-10 16:38:40|22789.7|22777.7|22790.2|22778.2|22790.4|22778.4|22789.7|22777.7|7
1765384740000|2025-12-10 16:39:00|22789.1|22777.1|22787.7|22775.7|22789.1|22777.1|22787.7|22775.7|0
1765384750000|2025-12-10 16:39:10|22787.9|22775.9|22789.9|22777.9|22789.9|22777.9|22787.9|22775.9|3
1765384760000|2025-12-10 16:39:20|22791|22779|22786.6|22774.6|22791|22779|22786.6|22774.6|4
1765384770000|2025-12-10 16:39:30|22785.4|22773.4|22780.4|22768.4|22785.4|22773.4|22780.4|22768.4|8
1765384780000|2025-12-10 16:39:40|22777.7|22765.7|22780.2|22768.2|22780.2|22768.2|22777.7|22765.7|0
1765384790000|2025-12-10 16:39:50|22780.4|22768.4|22780.4|22768.4|22780.4|22768.4|22780.4|22768.4|0
1765384800000|2025-12-10 16:40:00|22782.4|22770.4|22782.4|22770.4|22782.7|22770.7|22779.3|22767.3|1
1765384810000|2025-12-10 16:40:10|22780.4|22768.4|22780.4|22768.4|22781.6|22769.6|22780.2|22768.2|1
1765384820000|2025-12-10 16:40:20|22781.4|22769.4|22780.6|22768.6|22782.9|22770.9|22780.2|22768.2|2
1765384830000|2025-12-10 16:40:30|22781.6|22769.6|22781.6|22769.6|22781.6|22769.6|22781.6|22769.6|0
1765384840000|2025-12-10 16:40:40|22783.7|22771.7|22782.9|22770.9|22783.7|22771.7|22781.6|22769.6|2
1765384850000|2025-12-10 16:40:50|22782.7|22770.7|22782.9|22770.9|22782.9|22770.9|22782.7|22770.7|0
1765384860000|2025-12-10 16:41:00|22782.7|22770.7|22782.7|22770.7|22782.7|22770.7|22782.7|22770.7|0
1765384870000|2025-12-10 16:41:10|22779.1|22767.1|22767.9|22755.9|22779.1|22767.1|22767.7|22755.7|37
1765384880000|2025-12-10 16:41:20|22766.6|22754.6|22757.7|22745.7|22767.7|22755.7|22756.2|22744.2|15
1765384890000|2025-12-10 16:41:30|22757|22745|22753.3|22741.3|22757.4|22745.4|22751|22739|21
1765384900000|2025-12-10 16:41:40|22752.2|22740.2|22742.2|22730.2|22752.2|22740.2|22739.7|22727.7|32
1765384910000|2025-12-10 16:41:50|22743.3|22731.3|22729.7|22717.7|22743.3|22731.3|22727.9|22715.9|32
1765384920000|2025-12-10 16:42:00|22727.7|22715.7|22732|22720|22737.2|22725.2|22727.4|22715.4|22
1765384930000|2025-12-10 16:42:10|22731|22719|22726|22714|22731|22719|22724.7|22712.7|29
1765384940000|2025-12-10 16:42:20|22724.9|22712.9|22727.2|22715.2|22727.2|22715.2|22724.9|22712.9|2
1765384950000|2025-12-10 16:42:30|22728.3|22716.3|22739.9|22727.9|22739.9|22727.9|22728.3|22716.3|19
1765384960000|2025-12-10 16:42:40|22738.9|22726.9|22750.4|22738.4|22750.4|22738.4|22737.7|22725.7|4
1765384970000|2025-12-10 16:42:50|22748.9|22736.9|22747.9|22735.9|22749.1|22737.1|22747.7|22735.7|6
1765384980000|2025-12-10 16:43:00|22750.2|22738.2|22748.9|22736.9|22750.2|22738.2|22748.9|22736.9|1
1765384990000|2025-12-10 16:43:10|22757.4|22745.4|22762.4|22750.4|22767.9|22755.9|22756.4|22744.4|22
1765385000000|2025-12-10 16:43:20|22764.9|22752.9|22767.4|22755.4|22770.4|22758.4|22761.8|22749.8|12
1765385010000|2025-12-10 16:43:30|22769.5|22757.5|22763.1|22751.1|22769.9|22757.9|22762.9|22750.9|14
1765385020000|2025-12-10 16:43:40|22762.9|22750.9|22765.4|22753.4|22765.4|22753.4|22761.4|22749.4|25
1765385030000|2025-12-10 16:43:50|22763.3|22751.3|22767|22755|22769.5|22757.5|22763.3|22751.3|6
1765385040000|2025-12-10 16:44:00|22766.8|22754.8|22770.6|22758.6|22770.6|22758.6|22766.8|22754.8|0
1765385050000|2025-12-10 16:44:10|22770.8|22758.8|22764.5|22752.5|22773.1|22761.1|22764.5|22752.5|3
1765385060000|2025-12-10 16:44:20|22765.2|22753.2|22768.3|22756.3|22768.3|22756.3|22765.2|22753.2|3
1765385070000|2025-12-10 16:44:30|22771.8|22759.8|22771.8|22759.8|22771.8|22759.8|22771.8|22759.8|1
1765385080000|2025-12-10 16:44:40|22769.7|22757.7|22764.5|22752.5|22769.7|22757.7|22764.5|22752.5|2
1765385090000|2025-12-10 16:44:50|22764.7|22752.7|22767.2|22755.2|22767.2|22755.2|22764.5|22752.5|5
1765385100000|2025-12-10 16:45:00|22768.3|22756.3|22775.6|22763.6|22776.4|22764.4|22768.3|22756.3|8
1765385110000|2025-12-10 16:45:10|22775.4|22763.4|22775.4|22763.4|22775.4|22763.4|22775.4|22763.4|2
1765385120000|2025-12-10 16:45:20|22775.6|22763.6|22769.7|22757.7|22775.6|22763.6|22769.7|22757.7|8
1765385130000|2025-12-10 16:45:30|22770.2|22758.2|22764.1|22752.1|22770.2|22758.2|22764.1|22752.1|8
1765385140000|2025-12-10 16:45:40|22763.1|22751.1|22759.1|22747.1|22763.1|22751.1|22759.1|22747.1|1
1765385150000|2025-12-10 16:45:50|22760.4|22748.4|22759.3|22747.3|22760.4|22748.4|22759.3|22747.3|1
1765385160000|2025-12-10 16:46:00|22760.4|22748.4|22766.8|22754.8|22766.8|22754.8|22760.4|22748.4|25
1765385170000|2025-12-10 16:46:10|22767.4|22755.4|22770.2|22758.2|22771.4|22759.4|22766.6|22754.6|14
1765385180000|2025-12-10 16:46:20|22769.1|22757.1|22763.1|22751.1|22769.1|22757.1|22763.1|22751.1|8
1765385190000|2025-12-10 16:46:30|22764.3|22752.3|22764.3|22752.3|22766.6|22754.6|22764.3|22752.3|1
1765385200000|2025-12-10 16:46:40|22763.9|22751.9|22763.9|22751.9|22763.9|22751.9|22763.9|22751.9|0
1765385210000|2025-12-10 16:46:50|22763.5|22751.5|22763.1|22751.1|22763.5|22751.5|22761.4|22749.4|0
1765385220000|2025-12-10 16:47:00|22762.9|22750.9|22762.9|22750.9|22762.9|22750.9|22762.9|22750.9|4
1765385230000|2025-12-10 16:47:10|22763.9|22751.9|22761.8|22749.8|22764.1|22752.1|22761.6|22749.6|1
1765385240000|2025-12-10 16:47:20|22760.8|22748.8|22761.8|22749.8|22761.8|22749.8|22759.3|22747.3|5
1765385250000|2025-12-10 16:47:30|22762.9|22750.9|22761.6|22749.6|22763.1|22751.1|22760.6|22748.6|9
1765385260000|2025-12-10 16:47:40|22759.5|22747.5|22765.4|22753.4|22766.6|22754.6|22759.5|22747.5|11
1765385270000|2025-12-10 16:47:50|22766.4|22754.4|22768.1|22756.1|22768.1|22756.1|22766.4|22754.4|2
1765385280000|2025-12-10 16:48:00|22767.9|22755.9|22773.9|22761.9|22775.6|22763.6|22767.7|22755.7|10
1765385290000|2025-12-10 16:48:10|22774.3|22762.3|22777.7|22765.7|22777.7|22765.7|22774.3|22762.3|0
1765385300000|2025-12-10 16:48:20|22777.9|22765.9|22780.8|22768.8|22780.8|22768.8|22777.9|22765.9|2
1765385310000|2025-12-10 16:48:30|22781|22769|22779.5|22767.5|22781|22769|22778.1|22766.1|3
1765385320000|2025-12-10 16:48:40|22780.6|22768.6|22782.2|22770.2|22782.2|22770.2|22780.6|22768.6|12
1765385330000|2025-12-10 16:48:50|22785.8|22773.8|22787|22775|22787|22775|22785.8|22773.8|17
1765385340000|2025-12-10 16:49:00|22787.2|22775.2|22787|22775|22787.2|22775.2|22787|22775|3
1765385350000|2025-12-10 16:49:10|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|22785.8|22773.8|4
1765385360000|2025-12-10 16:49:20|22784.7|22772.7|22787|22775|22787|22775|22784.7|22772.7|0
1765385370000|2025-12-10 16:49:30|22794.1|22782.1|22792.9|22780.9|22794.1|22782.1|22792.9|22780.9|2
1765385380000|2025-12-10 16:49:40|22794.1|22782.1|22795.2|22783.2|22795.2|22783.2|22794.1|22782.1|2
1765385390000|2025-12-10 16:49:50|22792.9|22780.9|22795.4|22783.4|22795.4|22783.4|22792.9|22780.9|2
1765385400000|2025-12-10 16:50:00|22796|22784|22793.3|22781.3|22796|22784|22793.3|22781.3|2
1765385410000|2025-12-10 16:50:10|22794.3|22782.3|22795.6|22783.6|22795.6|22783.6|22794.3|22782.3|0
1765385420000|2025-12-10 16:50:20|22794.5|22782.5|22795.6|22783.6|22795.6|22783.6|22794.5|22782.5|2
1765385430000|2025-12-10 16:50:30|22797|22785|22798.1|22786.1|22799.1|22787.1|22797|22785|2
1765385440000|2025-12-10 16:50:40|22799.1|22787.1|22800.6|22788.6|22803.1|22791.1|22799.1|22787.1|19
1765385450000|2025-12-10 16:50:50|22801.6|22789.6|22805.2|22793.2|22805.2|22793.2|22800.6|22788.6|8
1765385460000|2025-12-10 16:51:00|22807|22795|22814.1|22802.1|22816.6|22804.6|22807|22795|30
1765385470000|2025-12-10 16:51:10|22813.1|22801.1|22817|22805|22817|22805|22813.1|22801.1|16
1765385480000|2025-12-10 16:51:20|22817.2|22805.2|22822|22810|22822|22810|22817.2|22805.2|15
1765385490000|2025-12-10 16:51:30|||||||||3
1765385500000|2025-12-10 16:51:40|22822.2|22810.2|22823.1|22811.1|22823.1|22811.1|22822.2|22810.2|8
1765385510000|2025-12-10 16:51:50|22823.3|22811.3|22822.9|22810.9|22824.5|22812.5|22822.9|22810.9|6
1765385520000|2025-12-10 16:52:00|22821.8|22809.8|22817.9|22805.9|22821.8|22809.8|22817|22805|9
1765385530000|2025-12-10 16:52:10|22818.1|22806.1|22824.1|22812.1|22824.1|22812.1|22818.1|22806.1|2
1765385540000|2025-12-10 16:52:20|22824.5|22812.5|22826|22814|22827|22815|22822.9|22810.9|5
1765385550000|2025-12-10 16:52:30|22827|22815|22827|22815|22827|22815|22827|22815|2
1765385560000|2025-12-10 16:52:40|22826.8|22814.8|22829.1|22817.1|22829.1|22817.1|22826.8|22814.8|19
1765385570000|2025-12-10 16:52:50|22833.1|22821.1|22834.1|22822.1|22834.1|22822.1|22833.1|22821.1|14
1765385580000|2025-12-10 16:53:00|22835.1|22823.1|22846.4|22834.4|22846.4|22834.4|22834.1|22822.1|18
1765385590000|2025-12-10 16:53:10|22846.2|22834.2|22852.4|22840.4|22860.6|22848.6|22846.2|22833.9|49
1765385600000|2025-12-10 16:53:20|22849.9|22837.9|22849.9|22837.9|22850.1|22838.1|22847.4|22835.4|15
1765385610000|2025-12-10 16:53:30|22851.2|22839.2|22849.9|22837.9|22853.3|22841.3|22849.9|22837.9|9
1765385620000|2025-12-10 16:53:40|22850.1|22838.1|22852.4|22840.4|22854.9|22842.9|22850.1|22838.1|8
1765385630000|2025-12-10 16:53:50|22852.6|22840.6|22854.9|22842.9|22854.9|22842.9|22852.6|22840.6|10
1765385640000|2025-12-10 16:54:00|22854.7|22842.7|22851.2|22839.2|22856.2|22844.2|22851.2|22839.2|15
1765385650000|2025-12-10 16:54:10|22852.2|22840.2|22850.1|22838.1|22852.2|22840.2|22848.9|22836.9|3
1765385660000|2025-12-10 16:54:20|22851|22839|22847.6|22835.6|22851|22839|22846.4|22834.4|6
1765385670000|2025-12-10 16:54:30|22848.7|22836.7|22849.7|22837.7|22852.6|22840.6|22848.7|22836.7|11
1765385680000|2025-12-10 16:54:40|22849.9|22837.9|22851|22839|22853.5|22841.5|22849.9|22837.9|8
1765385690000|2025-12-10 16:54:50|22852.2|22840.2|22849.7|22837.7|22852.2|22840.2|22849.7|22837.7|12
1765385700000|2025-12-10 16:55:00|22849.9|22837.9|22839.1|22827.1|22849.9|22837.9|22837.9|22825.9|19
1765385710000|2025-12-10 16:55:10|22837.6|22825.6|22837.6|22825.6|22837.9|22825.9|22835.4|22823.4|8
1765385720000|2025-12-10 16:55:20|22835.4|22823.4|22837.9|22825.9|22840.1|22828.1|22834.3|22822.3|9
1765385740000|2025-12-10 16:55:40|22837.4|22825.4|22835.4|22823.4|22837.4|22825.4|22832.9|22820.9|1
1765385750000|2025-12-10 16:55:50|22835.8|22823.8|22837.9|22825.9|22837.9|22825.9|22835.4|22823.4|0
1765385760000|2025-12-10 16:56:00|22839.1|22827.1|22840.1|22828.1|22840.1|22828.1|22839.1|22827.1|3
1765385770000|2025-12-10 16:56:10|22839.1|22827.1|22840.1|22828.1|22840.1|22828.1|22839.1|22827.1|0
1765385780000|2025-12-10 16:56:20|22840.4|22828.4|22844.9|22832.9|22844.9|22832.9|22840.4|22828.4|3
1765385790000|2025-12-10 16:56:30|22849.9|22837.9|22852.2|22840.2|22852.2|22840.2|22849.9|22837.9|16
1765385800000|2025-12-10 16:56:40|22851.2|22839.2|22847.2|22835.2|22851.2|22839.2|22847.2|22835.2|8
1765385810000|2025-12-10 16:56:50|22846.2|22834.2|22847.2|22835.2|22847.2|22835.2|22843.9|22831.9|1
1765385830000|2025-12-10 16:57:10|22847.9|22835.9|22847|22835|22849.5|22837.5|22847|22835|9
1765385840000|2025-12-10 16:57:20|22844.9|22832.9|22846.8|22834.8|22847|22835|22844.9|22832.9|1
1765385850000|2025-12-10 16:57:30|22841.8|22829.8|22841.8|22829.8|22841.8|22829.8|22841.8|22829.8|11
1765385860000|2025-12-10 16:57:40|22841.6|22829.6|22844.3|22832.3|22844.3|22832.3|22841.6|22829.6|3
1765385870000|2025-12-10 16:57:50|22845.4|22833.4|22844.7|22832.7|22845.6|22833.6|22843.3|22831.3|4
1765385880000|2025-12-10 16:58:00|22846.8|22834.8|22842|22830|22846.8|22834.8|22841.8|22829.8|11
1765385890000|2025-12-10 16:58:10|22841.8|22829.8|22841.8|22829.8|22841.8|22829.8|22841.8|22829.8|0
1765385900000|2025-12-10 16:58:20|22843.1|22831.1|22844.1|22832.1|22844.1|22832.1|22842|22830|1
1765385910000|2025-12-10 16:58:30|22842.6|22830.6|22841.4|22829.4|22842.9|22830.9|22841.4|22829.4|13
1765385920000|2025-12-10 16:58:40|22841.6|22829.6|22843.9|22831.9|22843.9|22831.9|22841.6|22829.6|0
1765385930000|2025-12-10 16:58:50|22845.4|22833.4|22846.8|22834.8|22849.1|22837.1|22845.4|22833.4|7
1765385940000|2025-12-10 16:59:00|22846.6|22834.6|22848.9|22836.9|22848.9|22836.9|22845.8|22833.8|12
1765385950000|2025-12-10 16:59:10|22847.9|22835.9|22846.8|22834.8|22849.1|22837.1|22846.8|22834.8|8
1765385960000|2025-12-10 16:59:20|22847.9|22835.9|22849.1|22837.1|22849.1|22837.1|22847.9|22835.9|0
1765385970000|2025-12-10 16:59:30|22850.1|22838.1|22851.4|22839.4|22851.4|22839.4|22850.1|22838.1|2
1765385980000|2025-12-10 16:59:40|22852.4|22840.4|22851.4|22839.4|22852.6|22840.6|22851.4|22839.4|9
1765385990000|2025-12-10 16:59:50|22852.4|22840.4|22852.9|22840.9|22852.9|22840.9|22852.4|22840.4|8
1765386000000|2025-12-10 17:00:00|22853.9|22841.9|22848.7|22836.7|22855.4|22843.4|22848.7|22836.7|69
1765386010000|2025-12-10 17:00:10|22848.9|22836.9|22851|22839|22851.2|22839.2|22848.9|22836.9|0
1765386020000|2025-12-10 17:00:20|22849.9|22837.9|22847.9|22835.9|22849.9|22837.9|22847.4|22835.4|15
1765386030000|2025-12-10 17:00:30|22845.4|22833.4|22839.1|22827.1|22845.4|22833.4|22839.1|22827.1|3
1765386040000|2025-12-10 17:00:40|22840.1|22828.1|22841.2|22829.2|22841.2|22829.2|22840.1|22828.1|0
1765386050000|2025-12-10 17:00:50|22840.6|22828.6|22841.2|22829.2|22841.2|22829.2|22840.1|22828.1|0
1765386060000|2025-12-10 17:01:00|22836.4|22824.4|22836.2|22824.2|22838.7|22826.7|22834.9|22822.9|7
1765386070000|2025-12-10 17:01:10|22835.1|22823.1|22831.2|22819.2|22835.1|22823.1|22831.2|22819.2|5
1765386080000|2025-12-10 17:01:20|22831|22819|22831.2|22819.2|22831.2|22819.2|22828.9|22816.9|4
1765386090000|2025-12-10 17:01:30|22830.1|22818.1|22825.1|22813.1|22831.2|22819.2|22825.1|22813.1|9
1765386100000|2025-12-10 17:01:40|22826.2|22814.2|22826.2|22814.2|22826.2|22814.2|22826.2|22814.2|1
1765386110000|2025-12-10 17:01:50|22826.4|22814.4|22825.1|22813.1|22826.4|22814.4|22825.1|22813.1|3
1765386120000|2025-12-10 17:02:00|22825.6|22813.6|22821.4|22809.4|22826.6|22814.6|22820.3|22808.3|9
1765386130000|2025-12-10 17:02:10|22823.9|22811.9|22823.9|22811.9|22823.9|22811.9|22822.8|22810.8|2
1765386140000|2025-12-10 17:02:20|22824.1|22812.1|22817.8|22805.8|22824.1|22812.1|22817.8|22805.8|12
1765386150000|2025-12-10 17:02:30|22818.1|22806.1|22816.6|22804.6|22818.1|22806.1|22815.3|22803.3|8
1765386160000|2025-12-10 17:02:40|22816.8|22804.8|22818.1|22806.1|22818.1|22806.1|22816.8|22804.8|1
1765386170000|2025-12-10 17:02:50|22816.8|22804.8|22810.6|22798.6|22816.8|22804.8|22810.6|22798.6|11
1765386180000|2025-12-10 17:03:00|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|22810.6|22798.6|2
1765386190000|2025-12-10 17:03:10|||||||||1
1765386200000|2025-12-10 17:03:20|22812.8|22800.8|22809.7|22797.7|22812.8|22800.8|22805.3|22793.3|20
1765386210000|2025-12-10 17:03:30|22810.8|22798.8|22809.5|22797.5|22811.8|22799.8|22809.5|22797.5|4
1765386220000|2025-12-10 17:03:40|22810.6|22798.6|22799.5|22787.5|22810.6|22798.6|22799.5|22787.5|17
1765386230000|2025-12-10 17:03:50|22799.7|22787.7|22802.2|22790.2|22802.2|22790.2|22799.7|22787.7|9
1765386240000|2025-12-10 17:04:00|22802|22790|22802|22790|22802|22790|22802|22790|0
1765386260000|2025-12-10 17:04:20|22802.2|22790.2|22802.2|22790.2|22802.2|22790.2|22802.2|22790.2|0
1765386270000|2025-12-10 17:04:30|22801.6|22789.6|22786|22774|22801.6|22789.6|22786|22774|11
1765386280000|2025-12-10 17:04:40|22779.7|22767.7|22782.2|22770.2|22784.5|22772.5|22779.7|22767.7|21
1765386290000|2025-12-10 17:04:50|22781|22769|22784.7|22772.7|22784.7|22772.7|22781|22769|2
1765386300000|2025-12-10 17:05:00|22783.7|22771.7|22782.2|22770.2|22784.7|22772.7|22782.2|22770.2|2
1765386310000|2025-12-10 17:05:10|22774.7|22762.7|22770.1|22758.1|22774.7|22762.7|22769.9|22757.9|8
1765386320000|2025-12-10 17:05:20|22772.2|22760.2|22777.2|22765.2|22781.4|22769.4|22772.2|22760.2|13
1765386330000|2025-12-10 17:05:30|22776.2|22764.2|22776.2|22764.2|22776.2|22764.2|22776.2|22764.2|1
1765386340000|2025-12-10 17:05:40|22777.4|22765.4|22781|22769|22782|22770|22777.4|22765.4|6
1765386350000|2025-12-10 17:05:50|22781.2|22769.2|22784.5|22772.5|22784.5|22772.5|22781.2|22769.2|4
1765386360000|2025-12-10 17:06:00|22783.9|22771.9|22778.3|22766.3|22783.9|22771.9|22778.3|22766.3|2
1765386370000|2025-12-10 17:06:10|22775.1|22763.1|22769.5|22757.5|22775.1|22763.1|22768.9|22756.9|2
1765386380000|2025-12-10 17:06:20|22769.7|22757.7|22776.8|22764.8|22776.8|22764.8|22769.5|22757.5|2
1765386390000|2025-12-10 17:06:30|22775.8|22763.8|22779.7|22767.7|22779.7|22767.7|22775.8|22763.8|1
1765386400000|2025-12-10 17:06:40|22779.5|22767.5|22774.7|22762.7|22782.2|22770.2|22774.7|22762.7|2
1765386410000|2025-12-10 17:06:50|22773.7|22761.7|22773.5|22761.5|22774.7|22762.7|22773.5|22761.5|4
1765386420000|2025-12-10 17:07:00|22774.7|22762.7|22773.7|22761.7|22774.7|22762.7|22771.4|22759.4|9
1765386430000|2025-12-10 17:07:10|22772.6|22760.6|22776.2|22764.2|22776.2|22764.2|22771.4|22759.4|8
1765386440000|2025-12-10 17:07:20|22780.8|22768.8|22781.2|22769.2|22781.2|22769.2|22780.8|22768.8|3
1765386450000|2025-12-10 17:07:30|22784.3|22772.3|22774.7|22762.7|22784.9|22772.9|22774.7|22762.7|8
1765386460000|2025-12-10 17:07:40|22773.7|22761.7|22771.4|22759.4|22773.7|22761.7|22770.4|22758.4|6
1765386470000|2025-12-10 17:07:50|22770.4|22758.4|22765.1|22753.1|22770.4|22758.4|22765.1|22753.1|4
1765386480000|2025-12-10 17:08:00|22764.7|22752.7|22761.8|22749.8|22764.7|22752.7|22749.7|22737.7|25
1765386490000|2025-12-10 17:08:10|22758.1|22746.1|22763.1|22751.1|22763.1|22751.1|22758.1|22746.1|7
1765386500000|2025-12-10 17:08:20|22764.3|22752.3|22761.8|22749.8|22765.4|22753.4|22761.8|22749.8|1
1765386510000|2025-12-10 17:08:30|22761.6|22749.6|22753.1|22741.1|22761.6|22749.6|22753.1|22741.1|1
1765386520000|2025-12-10 17:08:40|22752.9|22740.9|22744.1|22732.1|22752.9|22740.9|22739.1|22727.1|18
1765386530000|2025-12-10 17:08:50|22745.6|22733.6|22748.1|22736.1|22748.1|22736.1|22745.4|22733.4|1
1765386540000|2025-12-10 17:09:00|22745.6|22733.6|22749.7|22737.7|22750.1|22738.1|22745.6|22733.6|12
1765386550000|2025-12-10 17:09:10|22750.8|22738.8|22755.8|22743.8|22755.8|22743.8|22750.8|22738.8|2
1765386560000|2025-12-10 17:09:20|22754.5|22742.5|22750.6|22738.6|22754.5|22742.5|22748.3|22736.3|13
1765386570000|2025-12-10 17:09:30|22748.3|22736.3|22748.3|22736.3|22748.3|22736.3|22743.5|22731.5|5
1765386580000|2025-12-10 17:09:40|22746.2|22734.2|22747.2|22735.2|22748.5|22736.5|22746|22734|0
1765386590000|2025-12-10 17:09:50|22748.5|22736.5|22757.9|22745.9|22758.1|22746.1|22748.5|22736.5|8
1765386600000|2025-12-10 17:10:00|22758.1|22746.1|22765.6|22753.6|22765.8|22753.8|22755.8|22743.8|11
1765386610000|2025-12-10 17:10:10|22766.6|22754.6|22765.6|22753.6|22767.6|22755.6|22765.6|22753.6|1
1765386620000|2025-12-10 17:10:20|22766.2|22754.2|22770.4|22758.4|22773.9|22761.9|22766.2|22754.2|5
1765386630000|2025-12-10 17:10:30|22770.6|22758.6|22772.9|22760.9|22772.9|22760.9|22770.6|22758.6|4
1765386640000|2025-12-10 17:10:40|22772.6|22760.6|22768.9|22756.9|22772.9|22760.9|22768.9|22756.9|6
1765386650000|2025-12-10 17:10:50|22769.3|22757.3|22770.4|22758.4|22770.4|22758.4|22769.3|22757.3|0
1765386660000|2025-12-10 17:11:00|22771.4|22759.4|22775.4|22763.4|22775.6|22763.6|22771.4|22759.4|3
1765386670000|2025-12-10 17:11:10|22770.1|22758.1|22770.4|22758.4|22770.4|22758.4|22769.3|22757.3|3
1765386680000|2025-12-10 17:11:20|22768.1|22756.1|22767.9|22755.9|22768.1|22756.1|22767.9|22755.9|1
1765386690000|2025-12-10 17:11:30|22766.8|22754.8|22768.5|22756.5|22768.5|22756.5|22765.6|22753.6|3
1765386700000|2025-12-10 17:11:40|22768.1|22756.1|22767.9|22755.9|22768.1|22756.1|22767.9|22755.9|1
1765386710000|2025-12-10 17:11:50|22768.1|22756.1|22770.4|22758.4|22770.4|22758.4|22767.9|22755.9|1
1765386720000|2025-12-10 17:12:00|22769.3|22757.3|22771.8|22759.8|22772.9|22760.9|22768.3|22756.3|0
1765386730000|2025-12-10 17:12:10|22772.9|22760.9|22777.6|22765.6|22778.7|22766.7|22772.9|22760.9|8
1765386740000|2025-12-10 17:12:20|22777.9|22765.9|22775.6|22763.6|22779.1|22767.1|22775.6|22763.6|7
1765386750000|2025-12-10 17:12:30|22775.8|22763.8|22780.1|22768.1|22781.6|22769.6|22775.8|22763.8|5
1765386760000|2025-12-10 17:12:40|22779.7|22767.7|22775.6|22763.6|22779.7|22767.7|22775.6|22763.6|3
1765386780000|2025-12-10 17:13:00|22781.4|22769.4|22777.6|22765.6|22783.3|22771.3|22777.6|22765.6|9
1765386790000|2025-12-10 17:13:10|22775.1|22763.1|22775.1|22763.1|22775.1|22763.1|22775.1|22763.1|3
1765386800000|2025-12-10 17:13:20|22773.5|22761.5|22772.6|22760.6|22773.7|22761.7|22772.4|22760.4|0
1765386810000|2025-12-10 17:13:30|22771.6|22759.6|22773.1|22761.1|22774.1|22762.1|22771.6|22759.6|3
1765386820000|2025-12-10 17:13:40|22772.6|22760.6|22772.6|22760.6|22775.1|22763.1|22772.6|22760.6|2
1765386830000|2025-12-10 17:13:50|22774.1|22762.1|22766.4|22754.4|22775.4|22763.4|22766.4|22754.4|4
1765386850000|2025-12-10 17:14:10|22766.6|22754.6|22767.4|22755.4|22767.6|22755.6|22766.6|22754.6|0
1765386870000|2025-12-10 17:14:30|22771.2|22759.2|22772.2|22760.2|22772.2|22760.2|22771.2|22759.2|2
1765386880000|2025-12-10 17:14:40|22768.9|22756.9|22768.9|22756.9|22769.9|22757.9|22768.9|22756.9|4
1765386890000|2025-12-10 17:14:50|22769.9|22757.9|22768.9|22756.9|22770.1|22758.1|22768.9|22756.9|1
1765386900000|2025-12-10 17:15:00|22769.9|22757.9|22755.1|22743.1|22770.1|22758.1|22755.1|22743.1|5
1765386910000|2025-12-10 17:15:10|22757.4|22745.4|22761.2|22749.2|22761.2|22749.2|22756.6|22744.6|4
1765386920000|2025-12-10 17:15:20|22759.9|22747.9|22761.2|22749.2|22762.2|22750.2|22759.9|22747.9|26
1765386930000|2025-12-10 17:15:30|22760.1|22748.1|22753.1|22741.1|22761.2|22749.2|22753.1|22741.1|16
1765386940000|2025-12-10 17:15:40|22752.8|22740.8|22755.6|22743.6|22755.6|22743.6|22752.8|22740.8|1
1765386950000|2025-12-10 17:15:50|22756.8|22744.8|22760.1|22748.1|22760.1|22748.1|22756.8|22744.8|5
1765386960000|2025-12-10 17:16:00|22761.2|22749.2|22761.4|22749.4|22762.6|22750.6|22760.6|22748.6|0
1765386970000|2025-12-10 17:16:10|22760.3|22748.3|22757|22745|22761.4|22749.4|22755.8|22743.8|6
1765386980000|2025-12-10 17:16:20|22756|22744|22756|22744|22756|22744|22756|22744|4
1765386990000|2025-12-10 17:16:30|22758.1|22746.1|22758.3|22746.3|22758.3|22746.3|22758.1|22746.1|0
1765387000000|2025-12-10 17:16:40|22760.6|22748.6|22760.6|22748.6|22760.6|22748.6|22760.6|22748.6|1
1765387020000|2025-12-10 17:17:00|22759.1|22747.1|22765.8|22753.8|22765.8|22753.8|22757|22745|6
1765387030000|2025-12-10 17:17:10|22766|22754|22768.7|22756.7|22770.8|22758.8|22766|22754|7
1765387040000|2025-12-10 17:17:20|22768.5|22756.5|22765.8|22753.8|22768.5|22756.5|22765.8|22753.8|3
1765387050000|2025-12-10 17:17:30|22763.5|22751.5|22763.5|22751.5|22763.5|22751.5|22763.5|22751.5|1
1765387060000|2025-12-10 17:17:40|22765.6|22753.6|22765.8|22753.8|22765.8|22753.8|22765.6|22753.6|0
1765387070000|2025-12-10 17:17:50|22767.2|22755.2|22773.3|22761.3|22775.6|22763.6|22767.2|22755.2|3
1765387080000|2025-12-10 17:18:00|22775.8|22763.8|22774.5|22762.5|22775.8|22763.8|22774.5|22762.5|3
1765387090000|2025-12-10 17:18:10|22775.6|22763.6|22775.6|22763.6|22775.8|22763.8|22775.6|22763.6|1
1765387100000|2025-12-10 17:18:20|22774.5|22762.5|22773.5|22761.5|22775.8|22763.8|22773.5|22761.5|2
1765387110000|2025-12-10 17:18:30|22773.3|22761.3|22773.1|22761.1|22773.3|22761.3|22768.5|22756.5|2
1765387120000|2025-12-10 17:18:40|22772|22760|22773.1|22761.1|22774.1|22762.1|22772|22760|1
1765387130000|2025-12-10 17:18:50|22773.3|22761.3|22767.8|22755.8|22773.3|22761.3|22766.8|22754.8|3
1765387140000|2025-12-10 17:19:00|22768.5|22756.5|22769.1|22757.1|22769.5|22757.5|22767|22755|4
1765387150000|2025-12-10 17:19:10|22769.5|22757.5|22769.5|22757.5|22769.5|22757.5|22769.5|22757.5|2
1765387160000|2025-12-10 17:19:20|22769.9|22757.9|22768.5|22756.5|22771|22759|22768.5|22756.5|5
1765387170000|2025-12-10 17:19:30|22767.4|22755.4|22773.1|22761.1|22773.1|22761.1|22767.4|22755.4|4
1765387180000|2025-12-10 17:19:40|22773.3|22761.3|22773.1|22761.1|22773.3|22761.3|22773.1|22761.1|2
1765387200000|2025-12-10 17:20:00|||||||||4
1765387220000|2025-12-10 17:20:20|22773.3|22761.3|22773.3|22761.3|22774.5|22762.5|22772|22760|2
1765387230000|2025-12-10 17:20:30|22773.1|22761.1|22773.1|22761.1|22773.1|22761.1|22770.6|22758.6|6
1765387240000|2025-12-10 17:20:40|22770.6|22758.6|22770.6|22758.6|22770.6|22758.6|22770.6|22758.6|1
1765387250000|2025-12-10 17:20:50|22769.5|22757.5|22768.3|22756.3|22769.5|22757.5|22768.1|22756.1|3
1765387260000|2025-12-10 17:21:00|22768.1|22756.1|22774.3|22762.3|22775.6|22763.6|22767|22755|9
1765387270000|2025-12-10 17:21:10|22774.5|22762.5|22773.5|22761.5|22775.8|22763.8|22773.5|22761.5|3
1765387280000|2025-12-10 17:21:20|22773.3|22761.3|22771|22759|22775.6|22763.6|22771|22759|7
1765387290000|2025-12-10 17:21:30|22773.3|22761.3|22773.3|22761.3|22773.3|22761.3|22773.3|22761.3|0
1765387300000|2025-12-10 17:21:40|22773.5|22761.5|22773.5|22761.5|22773.5|22761.5|22773.5|22761.5|0
1765387310000|2025-12-10 17:21:50|22774.5|22762.5|22778.3|22766.3|22778.3|22766.3|22774.5|22762.5|2
1765387330000|2025-12-10 17:22:10|22778.1|22766.1|22780.1|22768.1|22780.1|22768.1|22778.1|22766.1|3
1765387370000|2025-12-10 17:22:50|||||||||4
1765387390000|2025-12-10 17:23:10|22778.1|22766.1|22778.1|22766.1|22778.1|22766.1|22778.1|22766.1|1
1765387400000|2025-12-10 17:23:20|22779.1|22767.1|22779.1|22767.1|22779.1|22767.1|22779.1|22767.1|0
1765387410000|2025-12-10 17:23:30|22773.1|22761.1|22774.3|22762.3|22774.3|22762.3|22773.1|22761.1|16
1765387420000|2025-12-10 17:23:40|22774.1|22762.1|22773.1|22761.1|22774.1|22762.1|22772|22760|4
1765387440000|2025-12-10 17:24:00|22773.3|22761.3|22773.1|22761.1|22773.3|22761.3|22773.1|22761.1|0
1765387450000|2025-12-10 17:24:10|||||||||1
1765387490000|2025-12-10 17:24:50|22772|22760|22772|22760|22772|22760|22772|22760|11
1765387500000|2025-12-10 17:25:00|22771.8|22759.8|22769.5|22757.5|22771.8|22759.8|22769.5|22757.5|2
1765387510000|2025-12-10 17:25:10|22770.6|22758.6|22754.3|22742.3|22770.6|22758.6|22754.3|22742.3|13
1765387520000|2025-12-10 17:25:20|22759.1|22747.1|22761.6|22749.6|22761.6|22749.6|22759.1|22747.1|1
1765387530000|2025-12-10 17:25:30|22762|22750|22761.8|22749.8|22764.1|22752.1|22761.8|22749.8|4
1765387540000|2025-12-10 17:25:40|22763.9|22751.9|22761.8|22749.8|22764.1|22752.1|22761.8|22749.8|15
1765387550000|2025-12-10 17:25:50|22762|22750|22763.9|22751.9|22763.9|22751.9|22762|22750|4
1765387560000|2025-12-10 17:26:00|22764.5|22752.5|22766.4|22754.4|22768.9|22756.9|22764.5|22752.5|5
1765387570000|2025-12-10 17:26:10|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|1
1765387580000|2025-12-10 17:26:20|22766.8|22754.8|22766.8|22754.8|22766.8|22754.8|22766.8|22754.8|0
1765387590000|2025-12-10 17:26:30|22767.9|22755.9|22766.8|22754.8|22767.9|22755.9|22766.8|22754.8|0
1765387600000|2025-12-10 17:26:40|22766.4|22754.4|22766.4|22754.4|22766.4|22754.4|22766.4|22754.4|3
1765387610000|2025-12-10 17:26:50|22766.8|22754.8|22766.6|22754.6|22768.9|22756.9|22766.6|22754.6|1
1765387620000|2025-12-10 17:27:00|22768.9|22756.9|22768.9|22756.9|22768.9|22756.9|22768.9|22756.9|0
1765387630000|2025-12-10 17:27:10|22769.1|22757.1|22772.6|22760.6|22772.6|22760.6|22768.9|22756.9|3
1765387650000|2025-12-10 17:27:30|22773.9|22761.9|22773.9|22761.9|22773.9|22761.9|22773.9|22761.9|1
1765387680000|2025-12-10 17:28:00|22773.7|22761.7|22773.9|22761.9|22773.9|22761.9|22771.4|22759.4|1
1765387690000|2025-12-10 17:28:10|22774.1|22762.1|22777.6|22765.6|22777.6|22765.6|22774.1|22762.1|9
1765387700000|2025-12-10 17:28:20|22776.6|22764.6|22777.6|22765.6|22777.6|22765.6|22776.4|22764.4|2
1765387710000|2025-12-10 17:28:30|22776.6|22764.6|22776.6|22764.6|22776.6|22764.6|22776.6|22764.6|2
1765387720000|2025-12-10 17:28:40|22776.4|22764.4|22776.4|22764.4|22776.4|22764.4|22776.4|22764.4|0
1765387740000|2025-12-10 17:29:00|22777.6|22765.6|22776.4|22764.4|22777.6|22765.6|22776.4|22764.4|5
1765387750000|2025-12-10 17:29:10|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|26
1765387760000|2025-12-10 17:29:20|22779.5|22767.5|22778.1|22766.1|22779.5|22767.5|22778.1|22766.1|2
1765387770000|2025-12-10 17:29:30|22778.3|22766.3|22773.1|22761.1|22778.3|22766.3|22771|22759|3
1765387780000|2025-12-10 17:29:40|||||||||4
1765387790000|2025-12-10 17:29:50|22774.1|22762.1|22772.8|22760.8|22774.1|22762.1|22772.8|22760.8|2
1765387800000|2025-12-10 17:30:00|22773.1|22761.1|22770.3|22758.3|22775.1|22763.1|22770.1|22758.1|3
1765387820000|2025-12-10 17:30:20|22770.1|22758.1|22770.3|22758.3|22770.6|22758.6|22769.1|22757.1|1
1765387830000|2025-12-10 17:30:30|22770.1|22758.1|22770.1|22758.1|22770.1|22758.1|22770.1|22758.1|0
1765387840000|2025-12-10 17:30:40|22768.1|22756.1|22770.6|22758.6|22770.6|22758.6|22768.1|22756.1|8
1765387850000|2025-12-10 17:30:50|22770.8|22758.8|22770.8|22758.8|22772|22760|22770.8|22758.8|0
1765387860000|2025-12-10 17:31:00|22772|22760|22767|22755|22773.3|22761.3|22767|22755|12
1765387870000|2025-12-10 17:31:10|22766.6|22754.6|22765.8|22753.8|22766.6|22754.6|22764.5|22752.5|5
1765387880000|2025-12-10 17:31:20|22766.8|22754.8|22769.5|22757.5|22769.5|22757.5|22766.8|22754.8|1
1765387900000|2025-12-10 17:31:40|22766|22754|22766|22754|22766|22754|22766|22754|10
1765387910000|2025-12-10 17:31:50|22764.5|22752.5|22764.5|22752.5|22764.5|22752.5|22764.5|22752.5|13
1765387920000|2025-12-10 17:32:00|22767.6|22755.6|22770.6|22758.6|22771|22759|22767.6|22755.6|5
1765387930000|2025-12-10 17:32:10|22769.9|22757.9|22770.8|22758.8|22771|22759|22769.5|22757.5|2
1765387940000|2025-12-10 17:32:20|22771|22759|22770.6|22758.6|22771|22759|22770.6|22758.6|1
1765387950000|2025-12-10 17:32:30|22770.8|22758.8|22770.8|22758.8|22770.8|22758.8|22770.8|22758.8|2
1765387960000|2025-12-10 17:32:40|22770.6|22758.6|22768.5|22756.5|22770.6|22758.6|22768.5|22756.5|3
1765387980000|2025-12-10 17:33:00|22769.5|22757.5|22769.5|22757.5|22769.5|22757.5|22769.5|22757.5|0
1765388000000|2025-12-10 17:33:20|22769.9|22757.9|22768.5|22756.5|22769.9|22757.9|22766|22754|11
1765388010000|2025-12-10 17:33:30|22767|22755|22767|22755|22767|22755|22767|22755|1
1765388020000|2025-12-10 17:33:40|22768.3|22756.3|22772|22760|22772|22760|22768.3|22756.3|4
1765388030000|2025-12-10 17:33:50|22771|22759|22772|22760|22772|22760|22771|22759|0
1765388070000|2025-12-10 17:34:30|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|3
1765388080000|2025-12-10 17:34:40|22767|22755|22772|22760|22772|22760|22767|22755|6
1765388090000|2025-12-10 17:34:50|||||||||2
1765388100000|2025-12-10 17:35:00|22775.1|22763.1|22774.7|22762.7|22776|22764|22774.7|22762.7|5
1765388110000|2025-12-10 17:35:10|22768.5|22756.5|22768.5|22756.5|22768.5|22756.5|22768.5|22756.5|6
1765388120000|2025-12-10 17:35:20|22765.8|22753.8|22763.5|22751.5|22767|22755|22763.5|22751.5|5
1765388130000|2025-12-10 17:35:30|22764.5|22752.5|22764.7|22752.7|22764.7|22752.7|22764.5|22752.5|3
1765388140000|2025-12-10 17:35:40|22768.3|22756.3|22768.5|22756.5|22768.5|22756.5|22768.3|22756.3|1
1765388150000|2025-12-10 17:35:50|22768.3|22756.3|22766.4|22754.4|22768.3|22756.3|22766.4|22754.4|8
1765388160000|2025-12-10 17:36:00|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|22766.6|22754.6|0
1765388170000|2025-12-10 17:36:10|||||||||3
1765388180000|2025-12-10 17:36:20|22766.8|22754.8|22771.8|22759.8|22771.8|22759.8|22766.8|22754.8|2
1765388190000|2025-12-10 17:36:30|22772.8|22760.8|22774.1|22762.1|22774.1|22762.1|22772.8|22760.8|1
1765388220000|2025-12-10 17:37:00|22772.8|22760.8|22763.9|22751.9|22772.8|22760.8|22763.9|22751.9|7
1765388240000|2025-12-10 17:37:20|22764.3|22752.3|22764.1|22752.1|22764.3|22752.3|22764.1|22752.1|1
1765388250000|2025-12-10 17:37:30|22765.1|22753.1|22765.3|22753.3|22765.3|22753.3|22765.1|22753.1|0
1765388270000|2025-12-10 17:37:50|22764.1|22752.1|22758.1|22746.1|22764.1|22752.1|22758.1|22746.1|5
1765388280000|2025-12-10 17:38:00|22759.1|22747.1|22745.8|22733.8|22759.3|22747.3|22743.5|22731.5|22
1765388290000|2025-12-10 17:38:10|22744.7|22732.7|22747.4|22735.4|22748.5|22736.5|22744.7|22732.7|1
1765388300000|2025-12-10 17:38:20|22747.6|22735.6|22749.9|22737.9|22749.9|22737.9|22746.2|22734.2|7
1765388310000|2025-12-10 17:38:30|22751.2|22739.2|22748.1|22736.1|22751.2|22739.2|22747.9|22735.9|12
1765388320000|2025-12-10 17:38:40|22747.9|22735.9|22747.9|22735.9|22747.9|22735.9|22747.9|22735.9|5
1765388330000|2025-12-10 17:38:50|22749.1|22737.1|22747.6|22735.6|22749.3|22737.3|22747.6|22735.6|4
1765388340000|2025-12-10 17:39:00|22746.6|22734.6|22745.6|22733.6|22747.6|22735.6|22745.6|22733.6|1
1765388360000|2025-12-10 17:39:20|22746.4|22734.4|22747.6|22735.6|22747.6|22735.6|22745.4|22733.4|5
1765388380000|2025-12-10 17:39:40|22747.9|22735.9|22750.1|22738.1|22750.1|22738.1|22747.9|22735.9|0
1765388390000|2025-12-10 17:39:50|22749.1|22737.1|22754.5|22742.5|22755.4|22743.4|22749.1|22737.1|2
1765388400000|2025-12-10 17:40:00|22753.1|22741.1|22753.1|22741.1|22754.1|22742.1|22753.1|22741.1|2
1765388420000|2025-12-10 17:40:20|22754.1|22742.1|22759.1|22747.1|22759.1|22747.1|22754.1|22742.1|23
1765388430000|2025-12-10 17:40:30|22761.6|22749.6|22755.1|22743.1|22762.6|22750.6|22754.1|22742.1|5
1765388440000|2025-12-10 17:40:40|22757.9|22745.9|22757.9|22745.9|22757.9|22745.9|22757.6|22745.6|6
1765388450000|2025-12-10 17:40:50|22758.1|22746.1|22761.6|22749.6|22761.6|22749.6|22758.1|22746.1|9
1765388460000|2025-12-10 17:41:00|22762|22750|22760.4|22748.4|22764.1|22752.1|22760.4|22748.4|5
1765388470000|2025-12-10 17:41:10|22758.1|22746.1|22761.6|22749.6|22761.6|22749.6|22758.1|22746.1|1
1765388490000|2025-12-10 17:41:30|22760.6|22748.6|22760.6|22748.6|22760.6|22748.6|22760.6|22748.6|1
1765388500000|2025-12-10 17:41:40|22760.4|22748.4|22758.1|22746.1|22760.4|22748.4|22758.1|22746.1|3
1765388510000|2025-12-10 17:41:50|22756.8|22744.8|22758.1|22746.1|22758.1|22746.1|22756.8|22744.8|2
1765388520000|2025-12-10 17:42:00|22757|22745|22757|22745|22757|22745|22757|22745|15
1765388530000|2025-12-10 17:42:10|22757.2|22745.2|22758.3|22746.3|22758.3|22746.3|22757.2|22745.2|4
1765388540000|2025-12-10 17:42:20|22758.5|22746.5|22759.5|22747.5|22759.5|22747.5|22758.5|22746.5|6
1765388550000|2025-12-10 17:42:30|||||||||1
1765388560000|2025-12-10 17:42:40|22760.8|22748.8|22760.6|22748.6|22760.8|22748.8|22760.6|22748.6|4
1765388570000|2025-12-10 17:42:50|22757|22745|22755.6|22743.6|22757|22745|22755.6|22743.6|7
1765388580000|2025-12-10 17:43:00|22754.5|22742.5|22755.6|22743.6|22755.6|22743.6|22754.5|22742.5|0
1765388590000|2025-12-10 17:43:10|22755.8|22743.8|22758.3|22746.3|22758.3|22746.3|22755.8|22743.8|2
1765388600000|2025-12-10 17:43:20|22758.5|22746.5|22755.8|22743.8|22760.6|22748.6|22755.8|22743.8|2
1765388610000|2025-12-10 17:43:30|22756|22744|22751.2|22739.2|22757|22745|22751.2|22739.2|10
1765388620000|2025-12-10 17:43:40|22751.4|22739.4|22751.4|22739.4|22751.4|22739.4|22751.4|22739.4|0
1765388630000|2025-12-10 17:43:50|22752.4|22740.4|22748.9|22736.9|22752.4|22740.4|22748.9|22736.9|7
1765388640000|2025-12-10 17:44:00|22750.2|22738.2|22752.2|22740.2|22752.2|22740.2|22750.2|22738.2|5
1765388650000|2025-12-10 17:44:10|22752.7|22740.7|22756.2|22744.2|22757.4|22745.4|22751.4|22739.4|3
1765388660000|2025-12-10 17:44:20|22757.7|22745.7|22752.4|22740.4|22758.7|22746.7|22752.4|22740.4|4
1765388670000|2025-12-10 17:44:30|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|6
1765388680000|2025-12-10 17:44:40|22750.8|22738.8|22752.4|22740.4|22754.9|22742.9|22749.3|22737.3|15
1765388690000|2025-12-10 17:44:50|22751.4|22739.4|22751.4|22739.4|22754.1|22742.1|22750.2|22738.2|8
1765388700000|2025-12-10 17:45:00|22751.6|22739.6|22751.8|22739.8|22751.8|22739.8|22746.8|22734.8|7
1765388710000|2025-12-10 17:45:10|22751.2|22739.2|22744.3|22732.3|22751.2|22739.2|22742.9|22730.9|16
1765388720000|2025-12-10 17:45:20|22744.1|22732.1|22745.4|22733.4|22745.4|22733.4|22741.8|22729.8|1
1765388730000|2025-12-10 17:45:30|22745.6|22733.6|22748.9|22736.9|22748.9|22736.9|22745.6|22733.6|1
1765388740000|2025-12-10 17:45:40|22747.9|22735.9|22748.9|22736.9|22748.9|22736.9|22746.8|22734.8|0
1765388750000|2025-12-10 17:45:50|22747.9|22735.9|22747.7|22735.7|22748.9|22736.9|22747.7|22735.7|1
1765388760000|2025-12-10 17:46:00|22747.9|22735.9|22747.9|22735.9|22747.9|22735.9|22746.6|22734.6|0
1765388780000|2025-12-10 17:46:20|22745.4|22733.4|22740.6|22728.6|22745.4|22733.4|22740.6|22728.6|8
1765388790000|2025-12-10 17:46:30|22735.6|22723.6|22743.9|22731.9|22744.1|22732.1|22735.6|22723.6|11
1765388800000|2025-12-10 17:46:40|22744.3|22732.3|22744.3|22732.3|22744.3|22732.3|22744.3|22732.3|1
1765388810000|2025-12-10 17:46:50|22744.5|22732.5|22749.3|22737.3|22749.3|22737.3|22744.1|22732.1|2
1765388820000|2025-12-10 17:47:00|22749.1|22737.1|22749.1|22737.1|22749.1|22737.1|22749.1|22737.1|1
1765388830000|2025-12-10 17:47:10|22749.3|22737.3|22751.6|22739.6|22751.6|22739.6|22749.3|22737.3|1
1765388840000|2025-12-10 17:47:20|22753.9|22741.9|22756.4|22744.4|22756.4|22744.4|22752.4|22740.4|11
1765388850000|2025-12-10 17:47:30|22758.7|22746.7|22756.2|22744.2|22761.2|22749.2|22754.9|22742.9|6
1765388860000|2025-12-10 17:47:40|22755.2|22743.2|22756.4|22744.4|22756.4|22744.4|22755.2|22743.2|0
1765388870000|2025-12-10 17:47:50|22757.4|22745.4|22757.4|22745.4|22757.4|22745.4|22757.4|22745.4|1
1765388890000|2025-12-10 17:48:10|||||||||2
1765388900000|2025-12-10 17:48:20|22756.4|22744.4|22750.4|22738.4|22757.4|22745.4|22750.4|22738.4|9
1765388910000|2025-12-10 17:48:30|22746.8|22734.8|22750.4|22738.4|22750.4|22738.4|22746.8|22734.8|8
1765388920000|2025-12-10 17:48:40|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|3
1765388930000|2025-12-10 17:48:50|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|22752.9|22740.9|5
1765388940000|2025-12-10 17:49:00|||||||||6
1765388950000|2025-12-10 17:49:10|||||||||3
1765388960000|2025-12-10 17:49:20|22751.8|22739.8|22752.9|22740.9|22752.9|22740.9|22751.8|22739.8|1
1765388970000|2025-12-10 17:49:30|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|0
1765388980000|2025-12-10 17:49:40|22752.9|22740.9|22753.9|22741.9|22753.9|22741.9|22752.9|22740.9|2
1765388990000|2025-12-10 17:49:50|22752.9|22740.9|22751.6|22739.6|22752.9|22740.9|22751.6|22739.6|6
1765389000000|2025-12-10 17:50:00|22751.8|22739.8|22750.6|22738.6|22751.8|22739.8|22750.6|22738.6|7
1765389010000|2025-12-10 17:50:10|22751.8|22739.8|22753.9|22741.9|22753.9|22741.9|22751.8|22739.8|9
1765389020000|2025-12-10 17:50:20|22757.4|22745.4|22766|22754|22766|22754|22757.4|22745.4|41
1765389030000|2025-12-10 17:50:30|22764.7|22752.7|22759.5|22747.5|22764.7|22752.7|22759.5|22747.5|23
1765389040000|2025-12-10 17:50:40|22756|22744|22752.9|22740.9|22756|22744|22752.9|22740.9|4
1765389050000|2025-12-10 17:50:50|22750.8|22738.8|22747.9|22735.9|22750.8|22738.8|22747.9|22735.9|8
1765389060000|2025-12-10 17:51:00|22748.3|22736.3|22750.4|22738.4|22750.4|22738.4|22748.3|22736.3|15
1765389070000|2025-12-10 17:51:10|22750.2|22738.2|22748.9|22736.9|22750.2|22738.2|22748.9|22736.9|6
1765389080000|2025-12-10 17:51:20|22749.9|22737.9|22748.9|22736.9|22749.9|22737.9|22748.9|22736.9|0
1765389090000|2025-12-10 17:51:30|22748.5|22736.5|22746.2|22734.2|22748.5|22736.5|22746.2|22734.2|2
1765389100000|2025-12-10 17:51:40|22743.9|22731.9|22743.9|22731.9|22743.9|22731.9|22743.9|22731.9|3
1765389110000|2025-12-10 17:51:50|22744.9|22732.9|22743.9|22731.9|22745.2|22733.2|22743.9|22731.9|1
1765389120000|2025-12-10 17:52:00|22744.1|22732.1|22744.1|22732.1|22744.1|22732.1|22744.1|22732.1|9
1765389130000|2025-12-10 17:52:10|22743.9|22731.9|22743.9|22731.9|22743.9|22731.9|22743.9|22731.9|0
1765389140000|2025-12-10 17:52:20|22742.9|22730.9|22743.9|22731.9|22743.9|22731.9|22742.9|22730.9|0
1765389150000|2025-12-10 17:52:30|22742.9|22730.9|22742.9|22730.9|22742.9|22730.9|22742.9|22730.9|0
1765389160000|2025-12-10 17:52:40|22739.7|22727.7|22739.1|22727.1|22739.7|22727.7|22736.8|22724.8|9
1765389170000|2025-12-10 17:52:50|22740.4|22728.4|22736.8|22724.8|22740.4|22728.4|22736.8|22724.8|2
1765389180000|2025-12-10 17:53:00|||||||||2
1765389190000|2025-12-10 17:53:10|22736.6|22724.6|22734.3|22722.3|22736.8|22724.8|22732.7|22720.7|7
1765389200000|2025-12-10 17:53:20|22736.6|22724.6|22741.8|22729.8|22741.8|22729.8|22736.6|22724.6|4
1765389210000|2025-12-10 17:53:30|22747|22735|22749.7|22737.7|22749.7|22737.7|22747|22735|2
1765389220000|2025-12-10 17:53:40|22749.5|22737.5|22749.5|22737.5|22749.5|22737.5|22749.5|22737.5|2
1765389230000|2025-12-10 17:53:50|22748.7|22736.7|22741.8|22729.8|22748.7|22736.7|22740.8|22728.8|6
1765389240000|2025-12-10 17:54:00|22742|22730|22742|22730|22742|22730|22739.7|22727.7|5
1765389250000|2025-12-10 17:54:10|22742.2|22730.2|22744.3|22732.3|22746.4|22734.4|22741.8|22729.8|25
1765389260000|2025-12-10 17:54:20|22742.9|22730.9|22741.8|22729.8|22742.9|22730.9|22741.8|22729.8|4
1765389290000|2025-12-10 17:54:50|22736.8|22724.8|22732|22720|22738.3|22726.3|22731.8|22719.8|15
1765389300000|2025-12-10 17:55:00|22733.1|22721.1|22732.2|22720.2|22733.1|22721.1|22731.8|22719.8|1
1765389310000|2025-12-10 17:55:10|22732|22720|22719.7|22707.7|22732|22720|22718.7|22706.7|17
1765389320000|2025-12-10 17:55:20|22717.5|22705.5|22717.5|22705.5|22718.5|22706.5|22715.2|22703.2|8
1765389330000|2025-12-10 17:55:30|22717.7|22705.7|22715.2|22703.2|22717.7|22705.7|22715.2|22703.2|2
1765389340000|2025-12-10 17:55:40|22715.4|22703.4|22715.4|22703.4|22715.4|22703.4|22715.4|22703.4|3
1765389350000|2025-12-10 17:55:50|22715.2|22703.2|22720.6|22708.6|22720.6|22708.6|22715.2|22703.2|10
1765389360000|2025-12-10 17:56:00|22721.8|22709.8|22737.3|22725.3|22738.5|22726.5|22721.8|22709.8|38
1765389370000|2025-12-10 17:56:10|22738.3|22726.3|22738.5|22726.5|22738.5|22726.5|22738.3|22726.3|0
1765389380000|2025-12-10 17:56:20|22739.5|22727.5|22735.6|22723.6|22739.5|22727.5|22735.6|22723.6|12
1765389390000|2025-12-10 17:56:30|22736.6|22724.6|22738.3|22726.3|22738.3|22726.3|22736.6|22724.6|14
1765389400000|2025-12-10 17:56:40|22739.5|22727.5|22738.3|22726.3|22739.5|22727.5|22738.1|22726.1|2
1765389420000|2025-12-10 17:57:00|22738.1|22726.1|22739.3|22727.3|22739.3|22727.3|22738.1|22726.1|2
1765389430000|2025-12-10 17:57:10|22740.4|22728.4|22737.9|22725.9|22740.4|22728.4|22737|22725|2
1765389440000|2025-12-10 17:57:20|22736.4|22724.4|22733.1|22721.1|22736.4|22724.4|22732.9|22720.9|1
1765389450000|2025-12-10 17:57:30|22735.2|22723.2|22734.3|22722.3|22735.4|22723.4|22734.3|22722.3|0
1765389460000|2025-12-10 17:57:40|22733.1|22721.1|22730.6|22718.6|22733.1|22721.1|22730.6|22718.6|6
1765389470000|2025-12-10 17:57:50|22732.9|22720.9|22732.9|22720.9|22732.9|22720.9|22732.9|22720.9|1
1765389480000|2025-12-10 17:58:00|22731.8|22719.8|22730.6|22718.6|22731.8|22719.8|22730.6|22718.6|2
1765389490000|2025-12-10 17:58:10|22729.5|22717.5|22729.5|22717.5|22729.5|22717.5|22729.5|22717.5|0
1765389500000|2025-12-10 17:58:20|22729.8|22717.8|22735.6|22723.6|22735.6|22723.6|22729.8|22717.8|7
1765389520000|2025-12-10 17:58:40|22735.8|22723.8|22737|22725|22737|22725|22735.8|22723.8|0
1765389530000|2025-12-10 17:58:50|22736.8|22724.8|22736.6|22724.6|22736.8|22724.8|22736.6|22724.6|6
1765389540000|2025-12-10 17:59:00|22740.4|22728.4|22740.4|22728.4|22741.6|22729.6|22740.2|22728.2|7
1765389550000|2025-12-10 17:59:10|22741.6|22729.6|22741.6|22729.6|22741.6|22729.6|22740.4|22728.4|1
1765389560000|2025-12-10 17:59:20|22744.1|22732.1|22746.2|22734.2|22746.2|22734.2|22742.9|22730.9|17
1765389570000|2025-12-10 17:59:30|22747.2|22735.2|22747.5|22735.5|22747.5|22735.5|22747.2|22735.2|2
1765389580000|2025-12-10 17:59:40|22746.2|22734.2|22747.7|22735.7|22748.7|22736.7|22746.2|22734.2|13
1765389590000|2025-12-10 17:59:50|22747.2|22735.2|22740.2|22728.2|22747.2|22735.2|22740.2|22728.2|6
1765389600000|2025-12-10 18:00:00|22742.2|22730.2|22733.7|22721.7|22742.2|22730.2|22733.7|22721.7|4
1765389610000|2025-12-10 18:00:10|22732.7|22720.7|22729.7|22717.7|22732.7|22720.7|22727.7|22715.7|4
1765389620000|2025-12-10 18:00:20|22730.2|22718.2|22730|22718|22730.2|22718.2|22727.7|22715.7|8
1765389630000|2025-12-10 18:00:30|||||||||1
1765389640000|2025-12-10 18:00:40|22730.2|22718.2|22730.2|22718.2|22730.2|22718.2|22730.2|22718.2|0
1765389650000|2025-12-10 18:00:50|22732.5|22720.5|22732.5|22720.5|22732.5|22720.5|22732.5|22720.5|3
1765389660000|2025-12-10 18:01:00|22732.7|22720.7|22735.2|22723.2|22736.2|22724.2|22732.7|22720.7|1
1765389670000|2025-12-10 18:01:10|22734.1|22722.1|22732.5|22720.5|22734.1|22722.1|22732.5|22720.5|6
1765389680000|2025-12-10 18:01:20|22731.4|22719.4|22730.4|22718.4|22731.4|22719.4|22730.4|22718.4|4
1765389690000|2025-12-10 18:01:30|22731.6|22719.6|22730.2|22718.2|22731.6|22719.6|22730.2|22718.2|6
1765389700000|2025-12-10 18:01:40|22731.2|22719.2|22730.4|22718.4|22731.2|22719.2|22730.4|22718.4|3
1765389710000|2025-12-10 18:01:50|22730.6|22718.6|22726.8|22714.8|22730.6|22718.6|22725.8|22713.8|10
1765389720000|2025-12-10 18:02:00|22727|22715|22728.1|22716.1|22728.1|22716.1|22727|22715|3
1765389730000|2025-12-10 18:02:10|22724.5|22712.5|22724.5|22712.5|22724.5|22712.5|22724.5|22712.5|8
1765389740000|2025-12-10 18:02:20|22724.8|22712.8|22723.9|22711.9|22725|22713|22722.7|22710.7|6
1765389750000|2025-12-10 18:02:30|22724.1|22712.1|22722.9|22710.9|22724.1|22712.1|22722.9|22710.9|3
1765389760000|2025-12-10 18:02:40|22724.3|22712.3|22726.6|22714.6|22726.8|22714.8|22724.3|22712.3|5
1765389770000|2025-12-10 18:02:50|22726.8|22714.8|22721.8|22709.8|22726.8|22714.8|22721.8|22709.8|6
1765389780000|2025-12-10 18:03:00|22720.4|22708.4|22726.8|22714.8|22727.1|22715.1|22720.4|22708.4|10
1765389790000|2025-12-10 18:03:10|||||||||1
1765389800000|2025-12-10 18:03:20|||||||||2
1765389810000|2025-12-10 18:03:30|22727.9|22715.9|22727.9|22715.9|22728.1|22716.1|22727.9|22715.9|8
1765389820000|2025-12-10 18:03:40|22728.3|22716.3|22736.4|22724.4|22738.9|22726.9|22728.3|22716.3|16
1765389830000|2025-12-10 18:03:50|22738.7|22726.7|22736|22724|22738.7|22726.7|22735|22723|8
1765389840000|2025-12-10 18:04:00|22738.5|22726.5|22742|22730|22742|22730|22738.5|22726.5|6
1765389850000|2025-12-10 18:04:10|22742.3|22730.3|22743.1|22731.1|22743.3|22731.3|22742.3|22730.3|7
1765389860000|2025-12-10 18:04:20|22744.1|22732.1|22746.8|22734.8|22746.8|22734.8|22744.1|22732.1|1
1765389870000|2025-12-10 18:04:30|22747|22735|22743.5|22731.5|22748.1|22736.1|22743.3|22731.3|11
1765389880000|2025-12-10 18:04:40|22742|22730|22744.5|22732.5|22744.5|22732.5|22742|22730|0
1765389890000|2025-12-10 18:04:50|22748.3|22736.3|22753.3|22741.3|22753.3|22741.3|22748.3|22736.3|15
1765389900000|2025-12-10 18:05:00|22756.8|22744.8|22757|22745|22757|22745|22755.8|22743.8|16
1765389910000|2025-12-10 18:05:10|22755.6|22743.6|22748.5|22736.5|22755.6|22743.6|22748.5|22736.5|13
1765389920000|2025-12-10 18:05:20|22749.5|22737.5|22748.3|22736.3|22749.5|22737.5|22747.3|22735.3|3
1765389930000|2025-12-10 18:05:30|22748.5|22736.5|22748.5|22736.5|22748.5|22736.5|22748.5|22736.5|2
1765389940000|2025-12-10 18:05:40|22748.3|22736.3|22748.3|22736.3|22748.3|22736.3|22748.3|22736.3|0
1765389950000|2025-12-10 18:05:50|22748.5|22736.5|22750.8|22738.8|22750.8|22738.8|22748.5|22736.5|0
1765389960000|2025-12-10 18:06:00|22752|22740|22756.8|22744.8|22756.8|22744.8|22752|22740|1
1765389970000|2025-12-10 18:06:10|22757.3|22745.3|22757|22745|22757.3|22745.3|22755.8|22743.8|9
1765389980000|2025-12-10 18:06:20|22753.3|22741.3|22755.8|22743.8|22757|22745|22753.3|22741.3|12
1765389990000|2025-12-10 18:06:30|22757|22745|22755.6|22743.6|22757|22745|22755.6|22743.6|1
1765390000000|2025-12-10 18:06:40|22755.8|22743.8|22755.6|22743.6|22755.8|22743.8|22755.6|22743.6|1
1765390010000|2025-12-10 18:06:50|22755.8|22743.8|22756|22744|22756|22744|22755.8|22743.8|0
1765390020000|2025-12-10 18:07:00|22755.8|22743.8|22756|22744|22756|22744|22755.8|22743.8|0
1765390030000|2025-12-10 18:07:10|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|0
1765390040000|2025-12-10 18:07:20|22756.6|22744.6|22756|22744|22756.6|22744.6|22753.5|22741.5|11
1765390060000|2025-12-10 18:07:40|22754.5|22742.5|22753.5|22741.5|22754.5|22742.5|22753.5|22741.5|0
1765390070000|2025-12-10 18:07:50|22755.8|22743.8|22755.8|22743.8|22755.8|22743.8|22755.8|22743.8|13
1765390080000|2025-12-10 18:08:00|22756|22744|22759.5|22747.5|22760.8|22748.8|22756|22744|4
1765390090000|2025-12-10 18:08:10|22760.6|22748.6|22758.1|22746.1|22760.6|22748.6|22758.1|22746.1|3
1765390100000|2025-12-10 18:08:20|22756|22744|22760.2|22748.2|22760.2|22748.2|22755.8|22743.8|21
1765390110000|2025-12-10 18:08:30|22759.3|22747.3|22757.9|22745.9|22759.3|22747.3|22756.6|22744.6|8
1765390120000|2025-12-10 18:08:40|22757.7|22745.7|22754.3|22742.3|22757.7|22745.7|22754.3|22742.3|6
1765390130000|2025-12-10 18:08:50|22754.1|22742.1|22752|22740|22754.1|22742.1|22752|22740|7
1765390140000|2025-12-10 18:09:00|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|7
1765390150000|2025-12-10 18:09:10|22752|22740|22752|22740|22752|22740|22752|22740|2
1765390160000|2025-12-10 18:09:20|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|1
1765390170000|2025-12-10 18:09:30|22752|22740|22752|22740|22752|22740|22752|22740|1
1765390180000|2025-12-10 18:09:40|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|22753.1|22741.1|1
1765390190000|2025-12-10 18:09:50|22753.3|22741.3|22753.1|22741.1|22753.3|22741.3|22753.1|22741.1|5
1765390200000|2025-12-10 18:10:00|||||||||11
1765390210000|2025-12-10 18:10:10|22755.4|22743.4|22755.6|22743.6|22755.6|22743.6|22755.4|22743.4|3
1765390230000|2025-12-10 18:10:30|22755.4|22743.4|22756.6|22744.6|22756.6|22744.6|22755.4|22743.4|1
1765390240000|2025-12-10 18:10:40|22757.9|22745.9|22759.1|22747.1|22759.1|22747.1|22757.9|22745.9|8
1765390250000|2025-12-10 18:10:50|22760.2|22748.2|22759.3|22747.3|22761.2|22749.2|22757.2|22745.2|51
1765390260000|2025-12-10 18:11:00|22759.5|22747.5|22758.3|22746.3|22759.7|22747.7|22758.3|22746.3|6
1765390270000|2025-12-10 18:11:10|22757.9|22745.9|22752.2|22740.2|22757.9|22745.9|22751.2|22739.2|3
1765390280000|2025-12-10 18:11:20|22751.2|22739.2|22748.7|22736.7|22751.2|22739.2|22748.7|22736.7|11
1765390290000|2025-12-10 18:11:30|22747.7|22735.7|22747.7|22735.7|22747.7|22735.7|22746.6|22734.6|5
1765390300000|2025-12-10 18:11:40|22746.6|22734.6|22744.3|22732.3|22746.6|22734.6|22744.3|22732.3|3
1765390310000|2025-12-10 18:11:50|22744.1|22732.1|22744.1|22732.1|22744.1|22732.1|22744.1|22732.1|0
1765390320000|2025-12-10 18:12:00|22744.3|22732.3|22743.3|22731.3|22744.3|22732.3|22743.3|22731.3|8
1765390330000|2025-12-10 18:12:10|22739.8|22727.8|22741|22729|22741|22729|22739.5|22727.5|7
1765390340000|2025-12-10 18:12:20|22743.5|22731.5|22741|22729|22743.5|22731.5|22741|22729|5
1765390350000|2025-12-10 18:12:30|||||||||3
1765390370000|2025-12-10 18:12:50|22743.5|22731.5|22744.8|22732.8|22744.8|22732.8|22743.5|22731.5|3
1765390380000|2025-12-10 18:13:00|22744.5|22732.5|22743.7|22731.7|22744.5|22732.5|22743.7|22731.7|2
1765390390000|2025-12-10 18:13:10|22744.8|22732.8|22751|22739|22752|22740|22744.8|22732.8|4
1765390400000|2025-12-10 18:13:20|22750.8|22738.8|22751|22739|22752|22740|22750.8|22738.8|1
1765390410000|2025-12-10 18:13:30|22752.3|22740.3|22749.5|22737.5|22752.3|22740.3|22749.5|22737.5|2
1765390420000|2025-12-10 18:13:40|22751.6|22739.6|22751|22739|22751.6|22739.6|22751|22739|1
1765390440000|2025-12-10 18:14:00|22752|22740|22753.5|22741.5|22753.5|22741.5|22752|22740|1
1765390450000|2025-12-10 18:14:10|22753.7|22741.7|22753.5|22741.5|22755.8|22743.8|22753.3|22741.3|1
1765390460000|2025-12-10 18:14:20|22755.6|22743.6|22754.5|22742.5|22755.6|22743.6|22754.5|22742.5|0
1765390470000|2025-12-10 18:14:30|22755.6|22743.6|22754.5|22742.5|22755.6|22743.6|22754.5|22742.5|7
1765390500000|2025-12-10 18:15:00|22756.6|22744.6|22754.1|22742.1|22757.7|22745.7|22754.1|22742.1|17
1765390510000|2025-12-10 18:15:10|||||||||5
1765390520000|2025-12-10 18:15:20|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|22751.8|22739.8|4
1765390540000|2025-12-10 18:15:40|||||||||6
1765390550000|2025-12-10 18:15:50|22749.3|22737.3|22748.1|22736.1|22750.6|22738.6|22748.1|22736.1|7
1765390560000|2025-12-10 18:16:00|22748.3|22736.3|22757.7|22745.7|22757.7|22745.7|22748.3|22736.3|8
1765390570000|2025-12-10 18:16:10|22756.4|22744.4|22755.4|22743.4|22756.4|22744.4|22754.1|22742.1|5
1765390580000|2025-12-10 18:16:20|22754.3|22742.3|22754.1|22742.1|22754.3|22742.3|22754.1|22742.1|4
1765390600000|2025-12-10 18:16:40|22755.2|22743.2|22755.4|22743.4|22755.4|22743.4|22755.2|22743.2|3
1765390610000|2025-12-10 18:16:50|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|22755.6|22743.6|0
1765390620000|2025-12-10 18:17:00|22757|22745|22763.1|22751.1|22763.1|22751.1|22757|22745|5
1765390630000|2025-12-10 18:17:10|22765.4|22753.4|22762.9|22750.9|22769.1|22757.1|22762.7|22750.7|12
1765390640000|2025-12-10 18:17:20|22763.1|22751.1|22760.4|22748.4|22765.2|22753.2|22760.4|22748.4|5
1765390650000|2025-12-10 18:17:30|22761.4|22749.4|22761.6|22749.6|22761.6|22749.6|22761.4|22749.4|10
1765390660000|2025-12-10 18:17:40|22762.7|22750.7|22764.1|22752.1|22764.1|22752.1|22762.7|22750.7|1
1765390670000|2025-12-10 18:17:50|22765.2|22753.2|22765.2|22753.2|22765.2|22753.2|22765.2|22753.2|4
1765390680000|2025-12-10 18:18:00|22767.2|22755.2|22767.7|22755.7|22768.9|22756.9|22767.2|22755.2|6
1765390690000|2025-12-10 18:18:10|22768.7|22756.7|22770|22758|22771.4|22759.4|22768.7|22756.7|9
1765390700000|2025-12-10 18:18:20|22770.2|22758.2|22770.2|22758.2|22770.2|22758.2|22770.2|22758.2|0
1765390710000|2025-12-10 18:18:30|22770|22758|22770.2|22758.2|22770.2|22758.2|22770|22758|15
1765390720000|2025-12-10 18:18:40|22772.9|22760.9|22769.7|22757.7|22773.5|22761.5|22768.7|22756.7|9
1765390730000|2025-12-10 18:18:50|22770|22758|22762.9|22750.9|22770|22758|22762.9|22750.9|16
1765390740000|2025-12-10 18:19:00|22763.1|22751.1|22758.1|22746.1|22764.1|22752.1|22758.1|22746.1|13
1765390750000|2025-12-10 18:19:10|22759.1|22747.1|22761.2|22749.2|22761.4|22749.4|22759.1|22747.1|24
1765390760000|2025-12-10 18:19:20|22762.7|22750.7|22765.4|22753.4|22766.4|22754.4|22762.7|22750.7|17
1765390770000|2025-12-10 18:19:30|22766.4|22754.4|22765.4|22753.4|22766.4|22754.4|22765.4|22753.4|5
1765390780000|2025-12-10 18:19:40|22767.5|22755.5|22767.7|22755.7|22767.9|22755.9|22767.5|22755.5|7
1765390790000|2025-12-10 18:19:50|22766.4|22754.4|22765.2|22753.2|22766.6|22754.6|22765.2|22753.2|8
1765390800000|2025-12-10 18:20:00|22765.4|22753.4|22766.6|22754.6|22768.9|22756.9|22765.4|22753.4|7
1765390810000|2025-12-10 18:20:10|22765.6|22753.6|22775.2|22763.2|22775.2|22763.2|22764.5|22752.5|15
1765390820000|2025-12-10 18:20:20|22771.8|22759.8|22770.8|22758.8|22771.8|22759.8|22770.2|22758.2|10
1765390830000|2025-12-10 18:20:30|22770.6|22758.6|22770.8|22758.8|22771.8|22759.8|22769.1|22757.1|27
1765390840000|2025-12-10 18:20:40|22768.1|22756.1|22768.1|22756.1|22770.2|22758.2|22768.1|22756.1|14
1765390850000|2025-12-10 18:20:50|22769.1|22757.1|22770.6|22758.6|22770.6|22758.6|22768.1|22756.1|4
1765390860000|2025-12-10 18:21:00|22771.6|22759.6|22770.6|22758.6|22771.6|22759.6|22770.6|22758.6|1
1765390870000|2025-12-10 18:21:10|22768.5|22756.5|22767.7|22755.7|22768.5|22756.5|22767.7|22755.7|4
1765390880000|2025-12-10 18:21:20|22766.6|22754.6|22761.6|22749.6|22766.8|22754.8|22761.6|22749.6|10
1765390890000|2025-12-10 18:21:30|22760.6|22748.6|22760.4|22748.4|22760.6|22748.6|22760.4|22748.4|2
1765390900000|2025-12-10 18:21:40|22761.4|22749.4|22761.6|22749.6|22761.6|22749.6|22761.4|22749.4|0
1765390910000|2025-12-10 18:21:50|22764.7|22752.7|22767.7|22755.7|22767.7|22755.7|22764.7|22752.7|4
1765390930000|2025-12-10 18:22:10|22766.6|22754.6|22767.7|22755.7|22767.7|22755.7|22766.6|22754.6|2
1765390940000|2025-12-10 18:22:20|||||||||1
1765390950000|2025-12-10 18:22:30|22766.6|22754.6|22767.7|22755.7|22767.7|22755.7|22766.6|22754.6|7
1765390970000|2025-12-10 18:22:50|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|22767.9|22755.9|0
1765390980000|2025-12-10 18:23:00|22768.9|22756.9|22770.2|22758.2|22771.2|22759.2|22768.9|22756.9|9
1765390990000|2025-12-10 18:23:10|22769.7|22757.7|22770.2|22758.2|22770.2|22758.2|22769.7|22757.7|0
1765391000000|2025-12-10 18:23:20|22771.2|22759.2|22771.6|22759.6|22772.7|22760.7|22771.2|22759.2|5
1765391010000|2025-12-10 18:23:30|22771.4|22759.4|22771.2|22759.2|22771.4|22759.4|22771.2|22759.2|2
1765391020000|2025-12-10 18:23:40|22768.9|22756.9|22770.2|22758.2|22770.2|22758.2|22768.9|22756.9|3
1765391040000|2025-12-10 18:24:00|22771.2|22759.2|22771.2|22759.2|22771.2|22759.2|22771.2|22759.2|2
1765391050000|2025-12-10 18:24:10|22768.9|22756.9|22768.9|22756.9|22768.9|22756.9|22768.9|22756.9|2
1765391060000|2025-12-10 18:24:20|22766.2|22754.2|22768.7|22756.7|22769.7|22757.7|22763.1|22751.1|16
1765391070000|2025-12-10 18:24:30|22769.7|22757.7|22768.7|22756.7|22769.7|22757.7|22768.7|22756.7|0
1765391080000|2025-12-10 18:24:40|22770.2|22758.2|22766.6|22754.6|22770.2|22758.2|22766.6|22754.6|2
1765391090000|2025-12-10 18:24:50|22766.2|22754.2|22766.2|22754.2|22767.5|22755.5|22766.2|22754.2|2
1765391100000|2025-12-10 18:25:00|22766.4|22754.4|22763.7|22751.7|22767.5|22755.5|22763.7|22751.7|4
1765391110000|2025-12-10 18:25:10|22764.7|22752.7|22765|22753|22765.2|22753.2|22764.7|22752.7|4
1765391120000|2025-12-10 18:25:20|22766|22754|22766|22754|22766|22754|22766|22754|5
1765391130000|2025-12-10 18:25:30|22765|22753|22762.5|22750.5|22765|22753|22760.2|22748.2|17
1765391140000|2025-12-10 18:25:40|22762.2|22750.2|22762.7|22750.7|22762.7|22750.7|22762.2|22750.2|4
1765391150000|2025-12-10 18:25:50|22761.6|22749.6|22762.7|22750.7|22763.7|22751.7|22761.6|22749.6|13
1765391160000|2025-12-10 18:26:00|22764.7|22752.7|22765|22753|22765|22753|22764.7|22752.7|1
1765391170000|2025-12-10 18:26:10|22765.2|22753.2|22765.2|22753.2|22765.2|22753.2|22765.2|22753.2|0
1765391180000|2025-12-10 18:26:20|22765|22753|22765|22753|22765.2|22753.2|22765|22753|0
1765391190000|2025-12-10 18:26:30|22765.2|22753.2|22763.7|22751.7|22765.2|22753.2|22763.7|22751.7|2
1765391200000|2025-12-10 18:26:40|22764.7|22752.7|22765|22753|22765|22753|22764.7|22752.7|3
1765391210000|2025-12-10 18:26:50|22764.7|22752.7|22764.7|22752.7|22764.7|22752.7|22764.7|22752.7|1
1765391230000|2025-12-10 18:27:10|22766|22754|22764.7|22752.7|22766|22754|22763.7|22751.7|4
1765391240000|2025-12-10 18:27:20|22761.2|22749.2|22762.7|22750.7|22762.7|22750.7|22761.2|22749.2|3
1765391250000|2025-12-10 18:27:30|22762.5|22750.5|22762.5|22750.5|22762.5|22750.5|22762.2|22750.2|0
1765391260000|2025-12-10 18:27:40|22762.7|22750.7|22760.6|22748.6|22762.7|22750.7|22759.1|22747.1|13
1765391270000|2025-12-10 18:27:50|22760.8|22748.8|22760.6|22748.6|22762|22750|22759.5|22747.5|9
1765391280000|2025-12-10 18:28:00|22759.1|22747.1|22757.9|22745.9|22759.1|22747.1|22755.6|22743.6|17
1765391290000|2025-12-10 18:28:10|22758.1|22746.1|22758.1|22746.1|22760.6|22748.6|22758.1|22746.1|0
1765391300000|2025-12-10 18:28:20|22757|22745|22758.1|22746.1|22758.1|22746.1|22757|22745|1
1765391310000|2025-12-10 18:28:30|22760.2|22748.2|22753.3|22741.3|22760.2|22748.2|22751|22739|11
1765391320000|2025-12-10 18:28:40|22753.1|22741.1|22754.5|22742.5|22754.5|22742.5|22753.1|22741.1|2
1765391330000|2025-12-10 18:28:50|22756.8|22744.8|22760.6|22748.6|22760.6|22748.6|22756.8|22744.8|8
1765391340000|2025-12-10 18:29:00|22760.4|22748.4|22760.6|22748.6|22760.6|22748.6|22760.4|22748.4|5
1765391350000|2025-12-10 18:29:10|||||||||1
1765391360000|2025-12-10 18:29:20|22759.5|22747.5|22759.5|22747.5|22759.5|22747.5|22759.5|22747.5|0
1765391370000|2025-12-10 18:29:30|22758.3|22746.3|22758.3|22746.3|22758.3|22746.3|22758.3|22746.3|2
1765391380000|2025-12-10 18:29:40|22760.6|22748.6|22760.8|22748.8|22760.8|22748.8|22760.6|22748.6|2
1765391390000|2025-12-10 18:29:50|22760.6|22748.6|22763.1|22751.1|22763.1|22751.1|22760.6|22748.6|1
1765391410000|2025-12-10 18:30:10|||||||||1
1765391420000|2025-12-10 18:30:20|22764.1|22752.1|22763.1|22751.1|22764.1|22752.1|22763.1|22751.1|4
1765391430000|2025-12-10 18:30:30|22762|22750|22759.5|22747.5|22762|22750|22759.5|22747.5|16
1765391440000|2025-12-10 18:30:40|22760.8|22748.8|22760.8|22748.8|22760.8|22748.8|22760.8|22748.8|1
1765391450000|2025-12-10 18:30:50|22759.8|22747.8|22761|22749|22762|22750|22758.3|22746.3|7
1765391460000|2025-12-10 18:31:00|22761.2|22749.2|22763.5|22751.5|22764.8|22752.8|22761.2|22749.2|4
1765391470000|2025-12-10 18:31:10|22766|22754|22766|22754|22767|22755|22763.5|22751.5|10
1765391480000|2025-12-10 18:31:20|22765.6|22753.6|22766|22754|22766|22754|22763.7|22751.7|4
1765391490000|2025-12-10 18:31:30|22765|22753|22765|22753|22765|22753|22765|22753|3
1765391500000|2025-12-10 18:31:40|22760.2|22748.2|22760|22748|22760.2|22748.2|22760|22748|2
1765391510000|2025-12-10 18:31:50|22760.6|22748.6|22761.4|22749.4|22763.7|22751.7|22760.6|22748.6|11
1765391520000|2025-12-10 18:32:00|22762.7|22750.7|22768.7|22756.7|22769.8|22757.8|22762.7|22750.7|5
1765391530000|2025-12-10 18:32:10|22768.5|22756.5|22768.5|22756.5|22768.5|22756.5|22768.5|22756.5|1
1765391540000|2025-12-10 18:32:20|22766.4|22754.4|22766|22754|22766.4|22754.4|22765|22753|0
1765391550000|2025-12-10 18:32:30|22763.7|22751.7|22763.3|22751.3|22765.8|22753.8|22763.3|22751.3|12
1765391560000|2025-12-10 18:32:40|22762.3|22750.3|22762.3|22750.3|22762.3|22750.3|22762|22750|1
1765391570000|2025-12-10 18:32:50|22761.2|22749.2|22760|22748|22761.2|22749.2|22760|22748|3
1765391580000|2025-12-10 18:33:00|22761|22749|22775.8|22763.8|22775.8|22763.8|22761|22749|36
1765391590000|2025-12-10 18:33:10|22773.5|22761.5|22773.5|22761.5|22773.5|22761.5|22773.5|22761.5|2
1765391600000|2025-12-10 18:33:20|22774.5|22762.5|22773.5|22761.5|22774.5|22762.5|22773.5|22761.5|0
1765391610000|2025-12-10 18:33:30|22773.5|22761.5|22774.5|22762.5|22776.6|22764.6|22773.5|22761.5|6
1765391620000|2025-12-10 18:33:40|22773.5|22761.5|22774.3|22762.3|22776.8|22764.8|22773.5|22761.5|28
1765391630000|2025-12-10 18:33:50|22775.4|22763.4|22777.9|22765.9|22777.9|22765.9|22775.4|22763.4|16
1765391640000|2025-12-10 18:34:00|22776.6|22764.6|22775.4|22763.4|22776.6|22764.6|22775.4|22763.4|2
1765391650000|2025-12-10 18:34:10|22775.6|22763.6|22775.6|22763.6|22775.6|22763.6|22775.6|22763.6|0
1765391660000|2025-12-10 18:34:20|22776.6|22764.6|22775.6|22763.6|22776.6|22764.6|22775.6|22763.6|1
1765391670000|2025-12-10 18:34:30|22777.7|22765.7|22777.7|22765.7|22777.7|22765.7|22775.6|22763.6|1
1765391680000|2025-12-10 18:34:40|22776.6|22764.6|22777.7|22765.7|22777.9|22765.9|22775.6|22763.6|41
1765391690000|2025-12-10 18:34:50|22777.9|22765.9|22776.6|22764.6|22782.7|22770.7|22776.4|22764.4|15
1765391700000|2025-12-10 18:35:00|22774.5|22762.5|22776.6|22764.6|22776.6|22764.6|22774.1|22762.1|12
1765391710000|2025-12-10 18:35:10|22775.6|22763.6|22780.4|22768.4|22782.7|22770.7|22775.6|22763.6|6
1765391720000|2025-12-10 18:35:20|22780.6|22768.6|22784.1|22772.1|22784.1|22772.1|22780.6|22768.6|5
1765391730000|2025-12-10 18:35:30|22785.2|22773.2|22786.6|22774.6|22786.6|22774.6|22783.1|22771.1|15
1765391740000|2025-12-10 18:35:40|||||||||1
1765391750000|2025-12-10 18:35:50|22784.5|22772.5|22785|22773|22785|22773|22784.5|22772.5|2
1765391760000|2025-12-10 18:36:00|22785.2|22773.2|22785.2|22773.2|22785.2|22773.2|22785.2|22773.2|0
1765391770000|2025-12-10 18:36:10|22783.7|22771.7|22783.7|22771.7|22783.7|22771.7|22783.7|22771.7|4
1765391780000|2025-12-10 18:36:20|22784.7|22772.7|22785.2|22773.2|22785.2|22773.2|22784.7|22772.7|4
1765391790000|2025-12-10 18:36:30|22785|22773|22785|22773|22785|22773|22785|22773|0
1765391800000|2025-12-10 18:36:40|22786.2|22774.2|22783.7|22771.7|22786.2|22774.2|22783.7|22771.7|2
1765391810000|2025-12-10 18:36:50|22785|22773|22785|22773|22785|22773|22785|22773|1
1765391820000|2025-12-10 18:37:00|22784.7|22772.7|22786.2|22774.2|22786.2|22774.2|22782.7|22770.7|4
1765391840000|2025-12-10 18:37:20|22786.4|22774.4|22790|22778|22790|22778|22786.4|22774.4|3
1765391850000|2025-12-10 18:37:30|22788.9|22776.9|22788.7|22776.7|22789.7|22777.7|22788.7|22776.7|2
1765391860000|2025-12-10 18:37:40|22787.7|22775.7|22787.7|22775.7|22787.7|22775.7|22787.7|22775.7|5
1765391870000|2025-12-10 18:37:50|22788.7|22776.7|22787.7|22775.7|22788.7|22776.7|22787.5|22775.5|2
1765391880000|2025-12-10 18:38:00|22787.2|22775.2|22785|22773|22787.2|22775.2|22783.7|22771.7|2
1765391890000|2025-12-10 18:38:10|22785.2|22773.2|22782.7|22770.7|22786.2|22774.2|22782.7|22770.7|3
1765391900000|2025-12-10 18:38:20|22783.7|22771.7|22782.7|22770.7|22786.2|22774.2|22780.2|22768.2|3
1765391910000|2025-12-10 18:38:30|22781.6|22769.6|22782.7|22770.7|22782.7|22770.7|22781.6|22769.6|1
1765391930000|2025-12-10 18:38:50|22782.9|22770.9|22785.2|22773.2|22785.2|22773.2|22782.9|22770.9|3
1765391940000|2025-12-10 18:39:00|||||||||1
1765391970000|2025-12-10 18:39:30|22783.9|22771.9|22781.4|22769.4|22783.9|22771.9|22778.9|22766.9|14
1765391980000|2025-12-10 18:39:40|22781.6|22769.6|22782.7|22770.7|22782.7|22770.7|22781.6|22769.6|2
1765391990000|2025-12-10 18:39:50|22780.2|22768.2|22782.5|22770.5|22782.5|22770.5|22780.2|22768.2|0
1765392000000|2025-12-10 18:40:00|22780.2|22768.2|22780.2|22768.2|22780.2|22768.2|22780.2|22768.2|2
1765392010000|2025-12-10 18:40:10|22779.1|22767.1|22777.7|22765.7|22779.1|22767.1|22775.6|22763.6|9
1765392020000|2025-12-10 18:40:20|22780|22768|22781.2|22769.2|22781.2|22769.2|22779.7|22767.7|4
1765392030000|2025-12-10 18:40:30|||||||||1
1765392040000|2025-12-10 18:40:40|22781|22769|22782.2|22770.2|22782.2|22770.2|22781|22769|7
1765392050000|2025-12-10 18:40:50|22783.3|22771.3|22784.3|22772.3|22784.3|22772.3|22783.3|22771.3|8
1765392060000|2025-12-10 18:41:00|22783.3|22771.3|22786.8|22774.8|22787.9|22775.9|22780.8|22768.8|63
1765392070000|2025-12-10 18:41:10|22784.7|22772.7|22781.8|22769.8|22784.7|22772.7|22781.8|22769.8|3
1765392080000|2025-12-10 18:41:20|22783.1|22771.1|22783.1|22771.1|22784.3|22772.3|22782|22770|13
1765392090000|2025-12-10 18:41:30|22782.9|22770.9|22782.9|22770.9|22785.4|22773.4|22781.8|22769.8|15
1765392100000|2025-12-10 18:41:40|22783.9|22771.9|22783.9|22771.9|22785.4|22773.4|22782.9|22770.9|31
1765392110000|2025-12-10 18:41:50|22782.9|22770.9|22777.9|22765.9|22783.9|22771.9|22777.9|22765.9|3
1765392120000|2025-12-10 18:42:00|22778.9|22766.9|22781.4|22769.4|22781.4|22769.4|22778.9|22766.9|7
1765392130000|2025-12-10 18:42:10|22780.4|22768.4|22780.1|22768.1|22780.4|22768.4|22780.1|22768.1|0
1765392140000|2025-12-10 18:42:20|22778.9|22766.9|22780.1|22768.1|22780.1|22768.1|22778.9|22766.9|2
1765392150000|2025-12-10 18:42:30|22778.9|22766.9|22781.4|22769.4|22781.4|22769.4|22778.9|22766.9|15
1765392160000|2025-12-10 18:42:40|22782.4|22770.4|22781.6|22769.6|22783.9|22771.9|22780.4|22768.4|14
1765392170000|2025-12-10 18:42:50|22782.6|22770.6|22781.8|22769.8|22782.9|22770.9|22781.8|22769.8|1
1765392180000|2025-12-10 18:43:00|22781.6|22769.6|22782.9|22770.9|22782.9|22770.9|22780.8|22768.8|1
1765392200000|2025-12-10 18:43:20|22779.5|22767.5|22786.6|22774.6|22786.6|22774.6|22779.3|22767.3|6
1765392210000|2025-12-10 18:43:30|22786.4|22774.4|22784.5|22772.5|22786.4|22774.4|22784.3|22772.3|4
1765392220000|2025-12-10 18:43:40|22785.6|22773.6|22784.5|22772.5|22785.6|22773.6|22784.5|22772.5|3
1765392260000|2025-12-10 18:44:20|22784.3|22772.3|22780.8|22768.8|22784.3|22772.3|22780.6|22768.6|7
1765392270000|2025-12-10 18:44:30|||||||||11
1765392280000|2025-12-10 18:44:40|||||||||4
1765392290000|2025-12-10 18:44:50|22780.4|22768.4|22780.8|22768.8|22780.8|22768.8|22780.4|22768.4|4
1765392300000|2025-12-10 18:45:00|22782|22770|22782|22770|22782.2|22770.2|22782|22770|9
1765392310000|2025-12-10 18:45:10|22782.2|22770.2|22782.2|22770.2|22782.2|22770.2|22782.2|22770.2|0
1765392320000|2025-12-10 18:45:20|22780.8|22768.8|22777.5|22765.5|22780.8|22768.8|22777.2|22765.2|11
1765392330000|2025-12-10 18:45:30|22778.5|22766.5|22780|22768|22780|22768|22776.2|22764.2|8
1765392340000|2025-12-10 18:45:40|22779.7|22767.7|22774.7|22762.7|22780|22768|22774.7|22762.7|1
1765392350000|2025-12-10 18:45:50|22775|22763|22773.7|22761.7|22775|22763|22773.7|22761.7|1
1765392360000|2025-12-10 18:46:00|22773.3|22761.3|22765.2|22753.2|22773.3|22761.3|22765.2|22753.2|9
1765392370000|2025-12-10 18:46:10|22764.1|22752.1|22767.2|22755.2|22767.2|22755.2|22763.7|22751.7|1
1765392380000|2025-12-10 18:46:20|22766.2|22754.2|22768.5|22756.5|22768.5|22756.5|22766.2|22754.2|6
1765392400000|2025-12-10 18:46:40|22768.7|22756.7|22769.7|22757.7|22769.7|22757.7|22767.5|22755.5|6
1765392410000|2025-12-10 18:46:50|22770|22758|22774.3|22762.3|22774.3|22762.3|22769.7|22757.7|26
1765392420000|2025-12-10 18:47:00|22779.1|22767.1|22779.3|22767.3|22779.3|22767.3|22779.1|22767.1|9
1765392430000|2025-12-10 18:47:10|22774.7|22762.7|22779.3|22767.3|22779.3|22767.3|22774.7|22762.7|9
1765392440000|2025-12-10 18:47:20|22777|22765|22777|22765|22777|22765|22777|22765|1
1765392450000|2025-12-10 18:47:30|22776|22764|22779.3|22767.3|22779.5|22767.5|22776|22764|5
1765392460000|2025-12-10 18:47:40|22778.3|22766.3|22777|22765|22778.3|22766.3|22775.8|22763.8|12
1765392470000|2025-12-10 18:47:50|22778.3|22766.3|22785.6|22773.6|22785.6|22773.6|22778.3|22766.3|16
1765392480000|2025-12-10 18:48:00|22784.3|22772.3|22784.3|22772.3|22785.4|22773.4|22784.3|22772.3|3
1765392490000|2025-12-10 18:48:10|22783.3|22771.3|22780.8|22768.8|22783.3|22771.3|22779.7|22767.7|6
1765392500000|2025-12-10 18:48:20|22778.7|22766.7|22779.7|22767.7|22779.7|22767.7|22778.5|22766.5|8
1765392510000|2025-12-10 18:48:30|22780.8|22768.8|22781|22769|22781|22769|22779.7|22767.7|20
1765392520000|2025-12-10 18:48:40|22780.8|22768.8|22780.8|22768.8|22780.8|22768.8|22780.8|22768.8|6
1765392530000|2025-12-10 18:48:50|22785.6|22773.6|22781.2|22769.2|22785.6|22773.6|22780.8|22768.8|36
1765392540000|2025-12-10 18:49:00|22782.2|22770.2|22782.2|22770.2|22783.3|22771.3|22782.2|22770.2|2
1765392550000|2025-12-10 18:49:10|22783.7|22771.7|22783.3|22771.3|22784.3|22772.3|22782|22770|6
1765392560000|2025-12-10 18:49:20|22783.5|22771.5|22784.5|22772.5|22784.5|22772.5|22783.5|22771.5|4
1765392570000|2025-12-10 18:49:30|22783.5|22771.5|22781.6|22769.6|22783.5|22771.5|22781.6|22769.6|8
1765392580000|2025-12-10 18:49:40|22778.7|22766.7|22782.7|22770.7|22782.7|22770.7|22778.7|22766.7|24
1765392590000|2025-12-10 18:49:50|22785.2|22773.2|22785|22773|22785.2|22773.2|22783.7|22771.7|9
1765392600000|2025-12-10 18:50:00|22783.7|22771.7|22782.7|22770.7|22783.9|22771.9|22782.7|22770.7|6
1765392610000|2025-12-10 18:50:10|22782.9|22770.9|22782.7|22770.7|22785|22773|22781.6|22769.6|7
1765392620000|2025-12-10 18:50:20|22782.5|22770.5|22782.7|22770.7|22782.7|22770.7|22782.5|22770.5|13
1765392630000|2025-12-10 18:50:30|||||||||6
1765392640000|2025-12-10 18:50:40|22781.6|22769.6|22781.6|22769.6|22781.6|22769.6|22781.6|22769.6|22
1765392650000|2025-12-10 18:50:50|22782.9|22770.9|22782.9|22770.9|22782.9|22770.9|22782.9|22770.9|12
1765392660000|2025-12-10 18:51:00|22781.6|22769.6|22784.1|22772.1|22784.1|22772.1|22781.6|22769.6|8
1765392670000|2025-12-10 18:51:10|22783.1|22771.1|22782|22770|22784.1|22772.1|22782|22770|9
1765392680000|2025-12-10 18:51:20|22781.8|22769.8|22783.3|22771.3|22783.3|22771.3|22781.8|22769.8|25
1765392690000|2025-12-10 18:51:30|22784.3|22772.3|22784.3|22772.3|22788.1|22776.1|22784.3|22772.3|5
1765392700000|2025-12-10 18:51:40|22784.5|22772.5|22785.6|22773.6|22785.6|22773.6|22784.3|22772.3|2
1765392710000|2025-12-10 18:51:50|22787.7|22775.7|22787.9|22775.9|22788.1|22776.1|22787.7|22775.7|15
1765392720000|2025-12-10 18:52:00|22788.1|22776.1|22788.1|22776.1|22788.1|22776.1|22787|22775|10
1765392730000|2025-12-10 18:52:10|22789.3|22777.3|22795.2|22783.2|22795.6|22783.6|22789.3|22777.3|22
1765392740000|2025-12-10 18:52:20|22795.4|22783.4|22807|22795|22807|22795|22795.4|22783.4|34
1765392750000|2025-12-10 18:52:30|22806|22794|22804.5|22792.5|22806|22794|22803.3|22791.3|5
1765392760000|2025-12-10 18:52:40|22804.3|22792.3|22803.3|22791.3|22804.3|22792.3|22803.1|22791.1|4
1765392770000|2025-12-10 18:52:50|||||||||2
1765392780000|2025-12-10 18:53:00|22803.1|22791.1|22804.3|22792.3|22804.3|22792.3|22803.1|22791.1|5
1765392790000|2025-12-10 18:53:10|22800.8|22788.8|22801.8|22789.8|22801.8|22789.8|22800.8|22788.8|2
1765392800000|2025-12-10 18:53:20|22800.8|22788.8|22800.8|22788.8|22800.8|22788.8|22800.8|22788.8|3
1765392810000|2025-12-10 18:53:30|22801.4|22789.4|22807|22795|22807|22795|22800.4|22788.4|35
1765392820000|2025-12-10 18:53:40|22807.2|22795.2|22808.3|22796.3|22808.3|22796.3|22807.2|22795.2|0
1765392830000|2025-12-10 18:53:50|22807|22795|22806.8|22794.8|22808.1|22796.1|22805.8|22793.8|14
1765392840000|2025-12-10 18:54:00|22806.6|22794.6|22806.6|22794.6|22806.6|22794.6|22801.8|22789.8|35
1765392850000|2025-12-10 18:54:10|22806.8|22794.8|22808.7|22796.7|22812.4|22800.4|22806.8|22794.8|6
1765392860000|2025-12-10 18:54:20|22812.4|22800.4|22812.2|22800.2|22812.4|22800.4|22812.2|22800.2|4
1765392870000|2025-12-10 18:54:30|22821|22809|22819.7|22807.7|22821|22809|22819.7|22807.7|11
1765392880000|2025-12-10 18:54:40|22817.2|22805.2|22817|22805|22818.7|22806.7|22817|22805|5
1765392890000|2025-12-10 18:54:50|22817.2|22805.2|22819.3|22807.3|22819.5|22807.5|22814.9|22802.9|11
1765392900000|2025-12-10 18:55:00|22818.3|22806.3|22821.6|22809.6|22821.6|22809.6|22815.8|22803.8|10
1765392910000|2025-12-10 18:55:10|22820.6|22808.6|22824.9|22812.9|22824.9|22812.9|22820.6|22808.6|18
1765392920000|2025-12-10 18:55:20|22824.7|22812.7|22827|22815|22828.3|22816.3|22824.7|22812.7|32
1765392930000|2025-12-10 18:55:30|22828.1|22816.1|22831.6|22819.6|22831.6|22819.6|22828.1|22816.1|40
1765392940000|2025-12-10 18:55:40|22834.1|22822.1|22836.4|22824.4|22836.4|22824.4|22834.1|22822.1|18
1765392950000|2025-12-10 18:55:50|22838.9|22826.9|22842.6|22830.6|22842.6|22830.6|22838.5|22826.5|119
1765392960000|2025-12-10 18:56:00|22845.1|22833.1|22851|22839|22851|22839|22845.1|22833.1|41
1765392970000|2025-12-10 18:56:10|22851.4|22839.4|22860.1|22848.1|22860.1|22848.1|22848.9|22836.9|117
1765392980000|2025-12-10 18:56:20|22859.1|22847.1|22857.6|22845.6|22859.1|22847.1|22857.6|22845.6|10
1765392990000|2025-12-10 18:56:30|22858.9|22846.9|22857.6|22845.6|22859.3|22847.3|22857.6|22845.6|5
1765393000000|2025-12-10 18:56:40|22855.1|22843.1|22855.1|22843.1|22855.1|22843.1|22855.1|22843.1|4
1765393010000|2025-12-10 18:56:50|22856.6|22844.6|22863.5|22851.5|22863.5|22851.5|22853.9|22841.9|28
1765393020000|2025-12-10 18:57:00|22864.9|22852.9|22861.6|22849.6|22866.4|22854.4|22861.6|22849.6|31
1765393030000|2025-12-10 18:57:10|22859.3|22847.3|22860.3|22848.3|22861.8|22849.8|22859.3|22847.3|5
1765393040000|2025-12-10 18:57:20|22860.6|22848.6|22865.1|22853.1|22865.1|22853.1|22860.6|22848.6|8
1765393050000|2025-12-10 18:57:30|22864.1|22852.1|22865.1|22853.1|22865.1|22853.1|22864.1|22852.1|11
1765393060000|2025-12-10 18:57:40|22867.4|22855.4|22866.4|22854.4|22867.4|22855.4|22865.1|22853.1|2
1765393070000|2025-12-10 18:57:50|22864.3|22852.3|22864.1|22852.1|22864.3|22852.3|22861.8|22849.8|25
1765393080000|2025-12-10 18:58:00|22865.1|22853.1|22865.1|22853.1|22867.4|22855.4|22863.9|22851.9|26
1765393090000|2025-12-10 18:58:10|22864.9|22852.9|22867.4|22855.4|22868.5|22856.5|22864.9|22852.9|26
1765393100000|2025-12-10 18:58:20|22868.5|22856.5|22868.9|22856.9|22870.1|22858.1|22868.5|22856.5|10
1765393110000|2025-12-10 18:58:30|22867.6|22855.6|22866.4|22854.4|22867.6|22855.6|22864.1|22852.1|14
1765393120000|2025-12-10 18:58:40|22866.2|22854.2|22865.8|22853.8|22867.8|22855.8|22863.9|22851.9|25
1765393130000|2025-12-10 18:58:50|22866.6|22854.6|22863.1|22851.1|22866.8|22854.8|22863.1|22851.1|9
1765393140000|2025-12-10 18:59:00|22863.3|22851.3|22862.6|22850.6|22869.1|22857.1|22862.2|22850.2|61
1765393150000|2025-12-10 18:59:10|22862.4|22850.4|22864.9|22852.9|22866.4|22854.4|22862.4|22850.4|22
1765393160000|2025-12-10 18:59:20|22866.6|22854.6|22864.3|22852.3|22867.6|22855.6|22864.1|22852.1|20
1765393170000|2025-12-10 18:59:30|22864.1|22852.1|22861.4|22849.4|22864.1|22852.1|22859.1|22847.1|60
1765393180000|2025-12-10 18:59:40|22859.1|22847.1|22855.1|22843.1|22859.3|22847.3|22852.2|22840.2|45
1765393190000|2025-12-10 18:59:50|22852.6|22840.6|22856.8|22844.8|22860.1|22848.1|22852.4|22840.4|111
1765393200000|2025-12-10 19:00:00|22856.6|22844.6|22858.5|22846.5|22859.7|22847.7|22854.7|22842.7|110
1765393210000|2025-12-10 19:00:10|22859.5|22847.5|22858.3|22846.3|22859.7|22847.7|22858.3|22846.3|16
1765393220000|2025-12-10 19:00:20|22857|22845|22858.1|22846.1|22858.1|22846.1|22857|22845|9
1765393230000|2025-12-10 19:00:30|22858.5|22846.5|22861|22849|22863.1|22851.1|22858.5|22846.5|19
1765393240000|2025-12-10 19:00:40|22859.9|22847.9|22857.8|22845.8|22860.8|22848.8|22856|22844|18
1765393250000|2025-12-10 19:00:50|22858.3|22846.3|22863.1|22851.1|22863.1|22851.1|22856|22844|21
1765393260000|2025-12-10 19:01:00|22862|22850|22859.1|22847.1|22862|22850|22857|22845|28
1765393270000|2025-12-10 19:01:10|22857|22845|22857.8|22845.8|22857.8|22845.8|22856.4|22844.4|3
1765393280000|2025-12-10 19:01:20|22858.1|22846.1|22858.1|22846.1|22858.1|22846.1|22858.1|22846.1|0
1765393290000|2025-12-10 19:01:30|22859.1|22847.1|22859.1|22847.1|22859.1|22847.1|22859.1|22847.1|1
1765393300000|2025-12-10 19:01:40|22858.1|22846.1|22859.1|22847.1|22859.1|22847.1|22858.1|22846.1|3
1765393310000|2025-12-10 19:01:50|22858.1|22846.1|22857|22845|22858.1|22846.1|22857|22845|5
1765393320000|2025-12-10 19:02:00|22858.1|22846.1|22856|22844|22860.8|22848.8|22856|22844|7
1765393330000|2025-12-10 19:02:10|22857|22845|22858.3|22846.3|22860.6|22848.6|22857|22845|1
1765393340000|2025-12-10 19:02:20|22858.1|22846.1|22858.3|22846.3|22860.6|22848.6|22857|22845|10
1765393350000|2025-12-10 19:02:30|22858.1|22846.1|22860.6|22848.6|22860.6|22848.6|22858.1|22846.1|0
1765393360000|2025-12-10 19:02:40|22860.8|22848.8|22857.8|22845.8|22861.4|22849.4|22855.3|22843.3|20
1765393370000|2025-12-10 19:02:50|22857.6|22845.6|22854.1|22842.1|22857.6|22845.6|22854.1|22842.1|6
1765393380000|2025-12-10 19:03:00|22855.1|22843.1|22851.6|22839.6|22855.1|22843.1|22851.6|22839.6|2
1765393390000|2025-12-10 19:03:10|22853|22841|22851.4|22839.4|22854.1|22842.1|22849.5|22837.5|32
1765393400000|2025-12-10 19:03:20|22851.8|22839.8|22854.1|22842.1|22855.1|22843.1|22851.8|22839.8|32
1765393420000|2025-12-10 19:03:40|22854.5|22842.5|22855.3|22843.3|22855.5|22843.5|22854.5|22842.5|6
1765393430000|2025-12-10 19:03:50|22855.1|22843.1|22855.1|22843.1|22855.3|22843.3|22855.1|22843.1|0
1765393440000|2025-12-10 19:04:00|22855.3|22843.3|22858.5|22846.5|22858.5|22846.5|22855.3|22843.3|8
1765393450000|2025-12-10 19:04:10|22858.9|22846.9|22855.3|22843.3|22860.3|22848.3|22853.9|22841.9|15
1765393460000|2025-12-10 19:04:20|22855.5|22843.5|22857.8|22845.8|22857.8|22845.8|22854.3|22842.3|16
1765393470000|2025-12-10 19:04:30|22857.6|22845.6|22862.6|22850.6|22862.6|22850.6|22855.3|22843.3|23
1765393480000|2025-12-10 19:04:40|22860.3|22848.3|22860.1|22848.1|22862.6|22850.6|22860.1|22848.1|6
1765393490000|2025-12-10 19:04:50|22861.4|22849.4|22860.3|22848.3|22861.6|22849.6|22857.8|22845.8|21
1765463400000|2025-12-11 14:30:00|22982.8|22970.8|22997.4|22985.4|23014|23002|22982.8|22970.8|184
1765463410000|2025-12-11 14:30:10|23000.7|22988.7|23033.2|23021.2|23033.2|23021.2|23000.7|22988.7|185
1765463420000|2025-12-11 14:30:20|23033.4|23021.4|23058.7|23046.7|23060.9|23048.9|23033.4|23021.4|84
1765463430000|2025-12-11 14:30:30|23059.9|23047.9|23064.3|23052.3|23068.3|23056.3|23059.6|23047.6|46
1765463440000|2025-12-11 14:30:40|23065.6|23053.6|23063.9|23051.9|23079.2|23067.2|23062.1|23050.1|99
1765463450000|2025-12-11 14:30:50|23066.6|23054.6|23108.4|23096.4|23108.4|23096.4|23066.4|23054.4|55
1765463460000|2025-12-11 14:31:00|23108.7|23096.7|23097.1|23085.1|23132.3|23120.3|23097.1|23085.1|112
1765463470000|2025-12-11 14:31:10|23096.1|23084.1|23124.1|23112.1|23131.6|23119.6|23087.1|23075.1|117
1765463480000|2025-12-11 14:31:20|23128.1|23116.1|23140.8|23128.8|23145.6|23133.6|23119.8|23107.8|74
1765463490000|2025-12-11 14:31:30|23141.9|23129.9|23137.1|23125.1|23145.6|23133.6|23133.9|23121.9|75
1765463500000|2025-12-11 14:31:40|23136.6|23124.6|23144.9|23132.9|23145.4|23133.4|23136.6|23124.6|87
1765463510000|2025-12-11 14:31:50|23143.9|23131.9|23163.4|23151.4|23163.4|23151.4|23143.9|23131.9|27
1765463520000|2025-12-11 14:32:00|23164.7|23152.7|23159.2|23147.2|23169.5|23157.5|23158|23146|51
1765463530000|2025-12-11 14:32:10|23159.5|23147.5|23133.2|23121.2|23160.5|23148.5|23133.2|23121.2|32
1765463540000|2025-12-11 14:32:20|23131.6|23119.6|23120.9|23108.9|23134.5|23122.5|23120.9|23108.9|58
1765463550000|2025-12-11 14:32:30|23115.7|23103.7|23127.5|23115.5|23131.6|23119.6|23114|23102|33
1765463560000|2025-12-11 14:32:40|23122.3|23110.3|23137.3|23125.3|23142.8|23130.8|23120|23108|37
1765463570000|2025-12-11 14:32:50|23137.1|23125.1|23129.6|23117.6|23140|23128|23127.3|23115.3|30
1765463580000|2025-12-11 14:33:00|23130.6|23118.6|23141.6|23129.6|23141.6|23129.6|23118.7|23106.7|45
1765463590000|2025-12-11 14:33:10|23142.6|23130.6|23137.9|23125.9|23142.9|23130.9|23136.6|23124.6|12
1765463600000|2025-12-11 14:33:20|23136.8|23124.8|23150.4|23138.4|23157.3|23145.3|23136.8|23124.8|96
1765463610000|2025-12-11 14:33:30|23151.4|23139.4|23127.5|23115.5|23152.6|23140.6|23127.5|23115.5|44
1765463620000|2025-12-11 14:33:40|23129.6|23117.6|23142|23130|23159.6|23147.6|23129.6|23117.6|47
1765463630000|2025-12-11 14:33:50|23142.2|23130.2|23150.2|23130.2|23150.8|23138.8|23136.3|23124.3|49
1765463640000|2025-12-11 14:34:00|23145.2|23133.2|23131.6|23119.6|23145.7|23133.7|23131.4|23119.4|20
1765463650000|2025-12-11 14:34:10|23133.7|23121.7|23137|23125|23143.2|23131.2|23133.2|23121.2|57
1765463660000|2025-12-11 14:34:20|23134.7|23122.7|23128.1|23116.1|23138.7|23126.7|23128.1|23116.1|21
1765463670000|2025-12-11 14:34:30|23129.1|23117.1|23132.1|23120.1|23135.6|23123.6|23123.9|23111.9|13
1765463680000|2025-12-11 14:34:40|23130.7|23118.7|23124.1|23112.1|23132.1|23120.1|23124.1|23112.1|26
1765463690000|2025-12-11 14:34:50|23125.4|23113.4|23091.7|23079.7|23125.4|23113.4|23091.7|23079.7|32
1765463700000|2025-12-11 14:35:00|23092.8|23080.8|23090|23078|23100|23088|23084.8|23072.8|60
1765463710000|2025-12-11 14:35:10|23091.3|23079.3|23079.8|23067.8|23097.3|23085.3|23077.8|23065.8|50
1765463720000|2025-12-11 14:35:20|23083.6|23071.6|23105.4|23093.4|23106.4|23094.4|23083.6|23071.6|53
1765463730000|2025-12-11 14:35:30|23103.1|23091.1|23099.1|23087.1|23106.2|23094.2|23093.9|23081.9|60
1765463740000|2025-12-11 14:35:40|23099.3|23087.3|23110.4|23098.4|23111.4|23099.4|23099.1|23087.1|17
1765463750000|2025-12-11 14:35:50|23109.3|23097.3|23114.3|23102.3|23114.3|23102.3|23107.3|23095.3|12
1765463760000|2025-12-11 14:36:00|23117.4|23105.4|23117.1|23105.1|23127.9|23115.9|23115.4|23103.4|80
1765463770000|2025-12-11 14:36:10|23116.1|23104.1|23119.8|23107.8|23122.3|23110.3|23114.8|23102.8|18
1765463780000|2025-12-11 14:36:20|23120.3|23108.3|23121.1|23109.1|23129.3|23117.3|23120|23108|34
1765463790000|2025-12-11 14:36:30|23122.1|23110.1|23125|23113|23125|23113|23115|23103|19
1765463800000|2025-12-11 14:36:40|23123.9|23111.9|23106.8|23094.8|23123.9|23111.9|23106.8|23094.8|27
1765463810000|2025-12-11 14:36:50|23104.8|23092.8|23096.6|23084.6|23106.6|23094.6|23093.9|23081.9|17
1765463820000|2025-12-11 14:37:00|23097.1|23085.1|23089.6|23077.6|23102.9|23090.9|23088.1|23076.1|23
1765463830000|2025-12-11 14:37:10|23088.6|23076.6|23094.3|23082.3|23094.3|23082.3|23086.8|23074.8|21
1765463840000|2025-12-11 14:37:20|23094.1|23082.1|23091.8|23079.8|23094.1|23082.1|23091.8|23079.8|7
1765463850000|2025-12-11 14:37:30|23092.1|23080.1|23093|23081|23095.6|23083.6|23090.3|23078.3|18
1765463860000|2025-12-11 14:37:40|23092|23080|23098.2|23086.2|23098.2|23086.2|23088.2|23076.2|16
1765463870000|2025-12-11 14:37:50|23098.4|23086.4|23104.5|23092.5|23104.5|23092.5|23096.7|23084.7|30
1765463880000|2025-12-11 14:38:00|23108.4|23096.4|23112.9|23100.9|23115.2|23103.2|23101.6|23089.6|24
1765463890000|2025-12-11 14:38:10|23109.8|23097.8|23114.6|23102.6|23116.6|23104.6|23109.1|23097.1|11
1765463900000|2025-12-11 14:38:20|23114.1|23102.1|23113.6|23101.6|23114.8|23102.8|23113.6|23101.6|2
1765463910000|2025-12-11 14:38:30|23113.3|23101.3|23109.1|23097.1|23114.6|23102.6|23104.1|23092.1|17
1765463920000|2025-12-11 14:38:40|23110.4|23098.4|23104.1|23092.1|23110.4|23098.4|23102.1|23090.1|9
1765463930000|2025-12-11 14:38:50|23104.4|23092.4|23102.1|23090.1|23107.1|23095.1|23095.6|23083.6|23
1765463940000|2025-12-11 14:39:00|23102.5|23090.5|23112.3|23100.3|23120.6|23108.6|23102.5|23090.5|17
1765463950000|2025-12-11 14:39:10|23113.3|23101.3|23108.5|23096.5|23115.8|23103.8|23108.5|23096.5|11
1765463960000|2025-12-11 14:39:20|23107.5|23095.5|23100.8|23088.8|23117.1|23105.1|23099.8|23087.8|27
1765463970000|2025-12-11 14:39:30|23101.9|23089.9|23105.3|23093.3|23105.3|23093.3|23101.5|23089.5|12
1765463980000|2025-12-11 14:39:40|23106.3|23094.3|23099.3|23087.3|23108.8|23096.8|23099.3|23087.3|12
1765463990000|2025-12-11 14:39:50|23098.8|23086.8|23092.8|23080.8|23100|23088|23092.8|23080.8|14
1765464000000|2025-12-11 14:40:00|23091.8|23079.8|23095.7|23083.7|23098.8|23086.8|23091.8|23079.8|20
1765464010000|2025-12-11 14:40:10|23096.8|23084.8|23088.7|23076.7|23096.8|23084.8|23078|23066|22
1765464020000|2025-12-11 14:40:20|23088.5|23076.5|23097.4|23085.4|23097.4|23085.4|23088.5|23076.5|6
1765464030000|2025-12-11 14:40:30|23097.7|23085.7|23091.4|23079.4|23097.7|23085.7|23091.4|23079.4|20
1765464040000|2025-12-11 14:40:40|23090.2|23078.2|23084.9|23072.9|23092.4|23080.4|23084.9|23072.9|18
1765464050000|2025-12-11 14:40:50|23083.7|23071.7|23069.4|23057.4|23083.7|23071.7|23064.1|23052.1|66
1765464060000|2025-12-11 14:41:00|23070.6|23058.6|23081.6|23069.6|23086.9|23074.9|23070.6|23058.6|31
1765464070000|2025-12-11 14:41:10|23082.7|23070.7|23085.6|23073.6|23087.9|23075.9|23074.1|23062.1|38
1765464080000|2025-12-11 14:41:20|23086.6|23074.6|23084.4|23072.4|23092.9|23080.9|23084.4|23072.4|20
1765464090000|2025-12-11 14:41:30|23085.4|23073.4|23086.1|23074.1|23090.1|23078.1|23084.6|23072.6|28
1765464100000|2025-12-11 14:41:40|23086.3|23074.3|23089.8|23077.8|23090.6|23078.6|23086.3|23074.3|20
1765464110000|2025-12-11 14:41:50|23088.8|23076.8|23079.4|23067.4|23088.8|23076.8|23079.4|23067.4|49
1765464120000|2025-12-11 14:42:00|23079.6|23067.6|23077.1|23065.1|23080.6|23068.6|23075.6|23063.6|12
1765464130000|2025-12-11 14:42:10|23077.7|23065.7|23098.9|23086.9|23100.2|23088.2|23077.7|23065.7|57
1765464140000|2025-12-11 14:42:20|23099.1|23087.1|23099.4|23087.4|23100.4|23088.4|23095.4|23083.4|10
1765464150000|2025-12-11 14:42:30|23094.4|23082.4|23087.7|23075.7|23094.4|23082.4|23087.7|23075.7|31
1765464160000|2025-12-11 14:42:40|23090.2|23078.2|23087.7|23075.7|23090.2|23078.2|23085.2|23073.2|11
1765464170000|2025-12-11 14:42:50|23088.1|23076.1|23093.9|23081.9|23093.9|23081.9|23088.1|23076.1|14
1765464180000|2025-12-11 14:43:00|23090.2|23078.2|23083.9|23071.9|23092.7|23080.7|23081.4|23069.4|61
1765464190000|2025-12-11 14:43:10|23084.1|23072.1|23071.2|23059.2|23084.4|23072.4|23071.2|23059.2|7
1765464200000|2025-12-11 14:43:20|23071.4|23059.4|23071.6|23059.6|23072.7|23060.7|23068.9|23056.9|8
1765464210000|2025-12-11 14:43:30|23071.4|23059.4|23078.9|23066.9|23082.3|23070.3|23071.4|23059.4|25
1765464220000|2025-12-11 14:43:40|23077.9|23065.9|23081.4|23069.4|23085.5|23073.5|23077.7|23065.7|48
1765464230000|2025-12-11 14:43:50|23082.7|23070.7|23085.2|23073.2|23087.7|23075.7|23082.7|23070.7|21
1765464240000|2025-12-11 14:44:00|23084.1|23072.1|23079.5|23067.5|23084.4|23072.4|23079.5|23067.5|9
1765464250000|2025-12-11 14:44:10|23079.9|23067.9|23077.9|23065.9|23081.4|23069.4|23077.7|23065.7|11
1765464260000|2025-12-11 14:44:20|23078.9|23066.9|23073.1|23061.1|23080.2|23068.2|23072.4|23060.4|12
1765464270000|2025-12-11 14:44:30|23074.1|23062.1|23067.4|23055.4|23075.6|23063.6|23067|23055|37
1765464280000|2025-12-11 14:44:40|23067|23055|23066|23054|23067|23055|23063.7|23051.7|12
1765464290000|2025-12-11 14:44:50|23065.7|23053.7|23055.6|23043.6|23066|23054|23052.1|23040.1|21
1765464300000|2025-12-11 14:45:00|23053.3|23041.3|23057.1|23045.1|23060.6|23048.6|23052.1|23040.1|23
1765464310000|2025-12-11 14:45:10|23055.8|23043.8|23056.4|23044.4|23062.9|23050.9|23054.8|23042.8|12
1765464320000|2025-12-11 14:45:20|23055.4|23043.4|23036|23024|23055.4|23043.4|23036|23024|39
1765464330000|2025-12-11 14:45:30|23034.9|23022.9|23019.9|23007.9|23034.9|23022.9|23017.4|23005.4|30
1765464340000|2025-12-11 14:45:40|23019.5|23007.5|23022|23010|23027|23015|23017.7|23005.7|13
1765464350000|2025-12-11 14:45:50|23023|23011|23026|23014|23026|23014|23013|23001|41
1765464360000|2025-12-11 14:46:00|23029|23017|23037.8|23025.8|23037.8|23025.8|23028.9|23016.9|42
1765464370000|2025-12-11 14:46:10|23036.5|23024.5|23030.7|23018.7|23038|23026|23030.7|23018.7|14
1765464380000|2025-12-11 14:46:20|23029.5|23017.5|23035.7|23023.7|23035.7|23023.7|23027.4|23013.7|33
1765464390000|2025-12-11 14:46:30|23036.7|23024.7|23044.7|23032.7|23044.7|23032.7|23035.7|23023.7|7
1765464400000|2025-12-11 14:46:40|23044.5|23032.5|23053.5|23041.5|23053.5|23041.5|23042.8|23030.8|22
1765464410000|2025-12-11 14:46:50|23052.4|23040.4|23041.7|23029.7|23053.5|23041.5|23041.7|23029.7|17
1765464420000|2025-12-11 14:47:00|23042|23030|23035.7|23023.7|23043.5|23031.5|23035.7|23023.7|5
1765464430000|2025-12-11 14:47:10|23036.2|23024.2|23036|23024|23043.5|23031.5|23036|23024|9
1765464440000|2025-12-11 14:47:20|23034.9|23022.9|23038.2|23026.2|23038.2|23026.2|23030.7|23018.7|8
1765464450000|2025-12-11 14:47:30|23039.5|23027.5|23036.2|23024.2|23040.5|23028.5|23036.2|23024.2|5
1765464460000|2025-12-11 14:47:40|23037.4|23025.4|23036|23024|23038.5|23026.5|23033.5|23021.5|2
1765464470000|2025-12-11 14:47:50|23031.9|23019.9|23033.5|23021.5|23037|23025|23028.2|23016.2|17
1765464480000|2025-12-11 14:48:00|23030.4|23018.4|23010.5|22998.5|23031|23019|23009.2|22997.2|15
1765464490000|2025-12-11 14:48:10|23009.5|22997.5|23018|23006|23021.5|23009.5|23009.5|22997.5|18
1765464500000|2025-12-11 14:48:20|23017|23005|23014|23002|23024.8|23012.8|23014|23002|41
1765464510000|2025-12-11 14:48:30|23015.3|23003.3|23020.5|23008.5|23022.5|23010.5|23014.5|23002.5|6
1765464520000|2025-12-11 14:48:40|23020|23008|23030|23018|23030|23018|23020|23008|5
1765464530000|2025-12-11 14:48:50|23030.5|23018.5|23033.2|23021.2|23035.5|23023.5|23030.5|23018.5|12
1765464540000|2025-12-11 14:49:00|23034.2|23022.2|23033.2|23021.2|23037.8|23025.8|23033.2|23021.2|13
1765464550000|2025-12-11 14:49:10|23035.3|23023.3|23019.5|23007.5|23035.3|23023.3|23019.5|23007.2|41
1765464560000|2025-12-11 14:49:20|23019.2|23007.2|23018.2|23006.2|23019.5|23007.5|23015.5|23003.5|7
1765464570000|2025-12-11 14:49:30|23019.7|23007.7|23024|23012|23024|23012|23018.2|23006.2|4
1765464580000|2025-12-11 14:49:40|23024.5|23012.5|23023.5|23011.5|23026|23014|23023.5|23011.5|0
1765464590000|2025-12-11 14:49:50|23025.4|23013.4|23026.2|23014.2|23026.2|23014.2|23025.4|23013.4|3
1765464600000|2025-12-11 14:50:00|23026|23014|23029.9|23017.9|23033.9|23021.9|23026|23014|15
1765464610000|2025-12-11 14:50:10|23031|23019|23036.2|23024.2|23036.2|23024.2|23027.1|23015.1|5
1765464620000|2025-12-11 14:50:20|23036.4|23024.4|23041.4|23029.4|23041.4|23029.4|23036.4|23024.4|6
1765464630000|2025-12-11 14:50:30|23039.4|23027.4|23039.4|23027.4|23040.4|23028.4|23035.6|23023.6|34
1765464640000|2025-12-11 14:50:40|23039.1|23027.1|23034.6|23022.6|23039.1|23027.1|23034.6|23022.6|3
1765464650000|2025-12-11 14:50:50|23033.6|23021.6|23039.4|23027.4|23039.8|23027.8|23033.6|23021.6|2
1765464660000|2025-12-11 14:51:00|23037.3|23025.3|23033.1|23021.1|23038.1|23026.1|23033.1|23021.1|5
1765464670000|2025-12-11 14:51:10|23033.3|23021.3|23035.8|23023.8|23035.8|23023.8|23033.1|23021.1|4
1765464680000|2025-12-11 14:51:20|23035.4|23023.4|23039.6|23027.6|23039.6|23027.6|23034.4|23022.4|3
1765464690000|2025-12-11 14:51:30|23039.4|23027.4|23031.9|23019.9|23040.6|23028.6|23031.9|23019.9|21
1765464700000|2025-12-11 14:51:40|23031.6|23019.6|23036.4|23024.4|23038.9|23026.9|23031.6|23019.6|8
1765464710000|2025-12-11 14:51:50|23038.7|23026.7|23041.4|23029.4|23041.9|23029.9|23035.6|23023.6|11
1765464720000|2025-12-11 14:52:00|23040.2|23028.2|23039.4|23027.4|23040.4|23028.4|23035.4|23023.4|15
1765464730000|2025-12-11 14:52:10|23039.8|23027.8|23039.8|23027.8|23042.1|23030.1|23039.6|23027.6|6
1765464740000|2025-12-11 14:52:20|23038.6|23026.6|23034.8|23022.8|23038.6|23026.6|23034.8|23022.8|10
1765464750000|2025-12-11 14:52:30|23033.6|23021.6|23034.8|23022.8|23034.8|23022.8|23033.3|23021.3|4
1765464760000|2025-12-11 14:52:40|23036.1|23024.1|23036.1|23024.1|23036.1|23024.1|23033.6|23021.6|5
1765464770000|2025-12-11 14:52:50|23038.3|23026.3|23041.9|23029.9|23041.9|23029.9|23038.3|23026.3|5
1765464780000|2025-12-11 14:53:00|23040.8|23028.8|23041.9|23029.9|23041.9|23029.9|23038.1|23026.1|8
1765464790000|2025-12-11 14:53:10|23041.4|23029.4|23040.6|23028.6|23041.6|23029.6|23040.6|23028.6|6
1765464800000|2025-12-11 14:53:20|23043.1|23031.1|23041.9|23029.9|23043.1|23031.1|23040.6|23028.6|8
1765464810000|2025-12-11 14:53:30|23042.9|23030.9|23045.1|23033.1|23046.3|23034.3|23042.9|23030.9|24
1765464820000|2025-12-11 14:53:40|23044.8|23032.8|23041.1|23029.1|23045.1|23033.1|23041.1|23029.1|3
1765464830000|2025-12-11 14:53:50|23041.3|23029.3|23044.8|23032.8|23044.8|23032.8|23041.3|23029.3|9
1765464840000|2025-12-11 14:54:00|23045.1|23033.1|23044.6|23032.6|23046.1|23034.1|23043|23031|9
1765464850000|2025-12-11 14:54:10|23043.6|23031.6|23044.6|23032.6|23044.8|23032.8|23043.6|23031.6|2
1765464860000|2025-12-11 14:54:20|23044.8|23032.8|23044.8|23032.8|23044.8|23032.8|23044.8|23032.8|3
1765464870000|2025-12-11 14:54:30|23046.1|23034.1|23046.1|23034.1|23046.1|23034.1|23046.1|23034.1|0
1765464880000|2025-12-11 14:54:40|23047.1|23035.1|23042.8|23030.8|23049|23037|23042.8|23030.8|28
1765464890000|2025-12-11 14:54:50|23041.5|23029.5|23038.7|23026.7|23043.6|23031.6|23038.7|23026.7|9
1765464900000|2025-12-11 14:55:00|23037.6|23025.6|23037.6|23025.6|23037.6|23025.6|23036.5|23024.5|4
1765464910000|2025-12-11 14:55:10|23038.3|23026.3|23040.5|23028.5|23040.5|23028.5|23036.3|23024.3|7
1765464920000|2025-12-11 14:55:20|23040.3|23028.3|23044|23032|23044|23032|23037.6|23025.6|10
1765464930000|2025-12-11 14:55:30|23043.8|23031.8|23045.1|23033.1|23045.1|23033.1|23042.8|23030.8|8
1765464940000|2025-12-11 14:55:40|23045.3|23033.3|23045.3|23033.3|23045.3|23033.3|23045.3|23033.3|1
1765464960000|2025-12-11 14:56:00|23044.3|23032.3|23047.8|23035.8|23048|23036|23044.3|23032.3|14
1765464970000|2025-12-11 14:56:10|23046.8|23034.8|23047.6|23035.6|23047.8|23035.8|23045.3|23033.3|7
1765464980000|2025-12-11 14:56:20|23047.3|23035.3|23046.1|23034.1|23047.3|23035.3|23046.1|23034.1|2
1765464990000|2025-12-11 14:56:30|23047.1|23035.1|23048.6|23036.6|23048.6|23036.6|23047.1|23035.1|2
1765465000000|2025-12-11 14:56:40|23048.8|23036.8|23048.8|23036.8|23052.1|23040.1|23048.6|23036.6|20
1765465010000|2025-12-11 14:56:50|23048.6|23036.6|23041.9|23029.9|23048.6|23036.6|23041.1|23029.1|17
1765465020000|2025-12-11 14:57:00|23042.1|23030.1|23038.1|23026.1|23042.1|23030.1|23038.1|23026.1|7
1765465030000|2025-12-11 14:57:10|23037.9|23025.9|23039.4|23027.4|23041.1|23029.1|23034.8|23022.8|8
1765465040000|2025-12-11 14:57:20|23038.1|23026.1|23039.8|23027.8|23039.8|23027.8|23036.1|23024.1|5
1765465050000|2025-12-11 14:57:30|23039.4|23027.4|23038.6|23026.6|23039.8|23027.8|23038.3|23026.3|0
1765465060000|2025-12-11 14:57:40|23037.6|23025.6|23038.6|23026.6|23038.6|23026.6|23037.1|23025.1|2
1765465070000|2025-12-11 14:57:50|23039.8|23027.8|23036.1|23024.1|23042.3|23030.3|23036.1|23024.1|11
1765465080000|2025-12-11 14:58:00|23034.8|23022.8|23042.1|23030.1|23042.1|23030.1|23034.8|23022.8|12
1765465090000|2025-12-11 14:58:10|23042.3|23030.3|23044.4|23032.4|23044.6|23032.6|23042.3|23030.3|5
1765465100000|2025-12-11 14:58:20|23043.3|23031.3|23027.1|23015.1|23043.3|23031.3|23024.8|23012.8|23
1765465110000|2025-12-11 14:58:30|23029.1|23017.1|23032.1|23020.1|23032.1|23020.1|23028.1|23016.1|6
1765465120000|2025-12-11 14:58:40|23031.1|23019.1|23027.9|23015.9|23031.1|23019.1|23027.9|23015.9|2
1765465130000|2025-12-11 14:58:50|23028.9|23016.9|23029.6|23017.6|23029.6|23017.6|23028.7|23016.7|7
1765465140000|2025-12-11 14:59:00|23030.6|23018.6|23030.6|23018.6|23030.6|23018.6|23030.6|23018.6|4
1765465150000|2025-12-11 14:59:10|23029.6|23017.6|23032.9|23020.9|23034.1|23022.1|23029.6|23017.6|8
1765465160000|2025-12-11 14:59:20|23033.1|23021.1|23036.9|23024.9|23038.1|23026.1|23032.9|23020.9|5
1765465170000|2025-12-11 14:59:30|23037.1|23025.1|23039.6|23027.6|23039.6|23027.6|23037.1|23025.1|2
1765465180000|2025-12-11 14:59:40|23041.1|23029.1|23046.1|23034.1|23047.3|23035.3|23041.1|23029.1|8
1765465190000|2025-12-11 14:59:50|23048.6|23036.6|23047.3|23035.3|23048.6|23036.6|23046.5|23034.5|10
1765465200000|2025-12-11 15:00:00|23045.1|23033.1|23044.8|23032.8|23045.1|23033.1|23042.6|23030.6|16
1765465210000|2025-12-11 15:00:10|23043.8|23031.8|23043.5|23031.5|23044|23032|23043.5|23031.5|4
1765465220000|2025-12-11 15:00:20|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|23043.5|23031.5|4
1765465230000|2025-12-11 15:00:30|23044.3|23032.3|23042.8|23030.8|23044.3|23032.3|23042.8|23030.8|11
1765465240000|2025-12-11 15:00:40|23043.8|23031.8|23040.8|23028.8|23047.3|23035.3|23039.8|23027.8|20
1765465250000|2025-12-11 15:00:50|23041.9|23029.9|23043|23031|23046.1|23034.1|23037.4|23025.4|9
1765465260000|2025-12-11 15:01:00|23044.7|23032.7|23045.1|23033.1|23049|23037|23044.7|23032.7|23
1765465270000|2025-12-11 15:01:10|23046.5|23034.5|23047.8|23035.8|23047.8|23035.8|23046.3|23034.3|13
1765465280000|2025-12-11 15:01:20|23048|23036|23051.3|23039.3|23051.3|23039.3|23048|23036|11
1765465290000|2025-12-11 15:01:30|23051.1|23039.1|23050.1|23038.1|23052.3|23040.3|23049|23037|8
1765465300000|2025-12-11 15:01:40|23049.6|23037.6|23051.3|23039.3|23053.3|23041.3|23049.6|23037.6|7
1765465310000|2025-12-11 15:01:50|23051.1|23039.1|23043.3|23031.3|23051.1|23039.1|23043.3|23031.3|4
1765465320000|2025-12-11 15:02:00|23042.3|23030.3|23038.3|23026.3|23042.3|23030.3|23037.3|23025.3|2
1765465330000|2025-12-11 15:02:10|23038.8|23026.8|23039.8|23027.8|23042.3|23030.3|23038.8|23026.8|7
1765465340000|2025-12-11 15:02:20|23038.8|23026.8|23035.4|23023.4|23042.8|23030.8|23034.6|23022.6|12
1765465350000|2025-12-11 15:02:30|23035.6|23023.6|23036.6|23024.6|23037.7|23025.7|23035.4|23023.4|6
1765465360000|2025-12-11 15:02:40|23035.6|23023.6|23032.9|23020.9|23036.6|23024.6|23032.9|23020.9|19
1765465370000|2025-12-11 15:02:50|23033.1|23021.1|23031.9|23019.9|23033.1|23021.1|23031.9|23019.9|1
1765465380000|2025-12-11 15:03:00|23030.6|23018.6|23035.6|23023.6|23035.6|23023.6|23030.6|23018.6|10
1765465390000|2025-12-11 15:03:10|23035.8|23023.8|23034.6|23022.6|23035.8|23023.8|23033.6|23021.6|10
1765465400000|2025-12-11 15:03:20|23034.1|23022.1|23034.6|23022.6|23034.6|23022.6|23032.1|23020.1|4
1765465410000|2025-12-11 15:03:30|23034.8|23022.8|23038.1|23026.1|23038.1|23026.1|23034.4|23022.4|5
1765465420000|2025-12-11 15:03:40|23039.4|23027.4|23044.4|23032.4|23044.4|23032.4|23039.4|23027.4|3
1765465430000|2025-12-11 15:03:50|23045.4|23033.4|23050.4|23038.4|23050.4|23038.4|23045.4|23033.4|4
1765465440000|2025-12-11 15:04:00|23049.4|23037.4|23050.6|23038.6|23051.6|23039.6|23049.4|23037.4|4
1765465450000|2025-12-11 15:04:10|23050.8|23038.8|23053.1|23041.1|23053.1|23041.1|23050.8|23038.8|2
1765465460000|2025-12-11 15:04:20|23052.1|23040.1|23054.1|23042.1|23055.2|23043.2|23052.1|23040.1|11
1765465480000|2025-12-11 15:04:40|23053.9|23041.9|23053.7|23041.7|23053.9|23041.9|23052.7|23040.7|5
1765465490000|2025-12-11 15:04:50|23052.7|23040.7|23053.7|23041.7|23054.7|23042.7|23052.7|23040.7|5
1765465500000|2025-12-11 15:05:00|23057.4|23045.4|23057.4|23045.4|23057.4|23045.4|23053.9|23041.9|6
1765465510000|2025-12-11 15:05:10|23056.2|23044.2|23063.7|23051.7|23063.7|23051.7|23056.2|23044.2|26
1765465520000|2025-12-11 15:05:20|23066.9|23054.9|23070.6|23058.6|23070.6|23058.6|23065.4|23053.4|28
1765465530000|2025-12-11 15:05:30|23071.9|23059.9|23072.1|23060.1|23072.1|23060.1|23070.8|23058.8|6
1765465540000|2025-12-11 15:05:40|23073.1|23061.1|23070.6|23058.6|23073.1|23061.1|23070.6|23058.6|19
1765465550000|2025-12-11 15:05:50|23067.5|23055.5|23062.9|23050.9|23067.5|23055.5|23060.6|23048.6|15
1765465560000|2025-12-11 15:06:00|23061.9|23049.9|23066.6|23054.6|23067.7|23055.7|23060.4|23048.4|11
1765465570000|2025-12-11 15:06:10|23067.7|23055.7|23067.1|23055.1|23068.1|23056.1|23066.9|23054.9|4
1765465580000|2025-12-11 15:06:20|23068.1|23056.1|23064.6|23052.6|23068.3|23056.3|23064.6|23052.6|6
1765465590000|2025-12-11 15:06:30|23068.1|23056.1|23068.3|23056.3|23068.3|23056.3|23065.8|23053.8|8
1765465600000|2025-12-11 15:06:40|23068.1|23056.1|23057.7|23045.7|23068.1|23056.1|23057.7|23045.7|12
1765465610000|2025-12-11 15:06:50|23056.4|23044.4|23056.6|23044.6|23057.7|23045.7|23055.6|23043.6|4
1765465620000|2025-12-11 15:07:00|23057.7|23045.7|23057.7|23045.7|23057.7|23045.7|23057.7|23045.7|2
1765465630000|2025-12-11 15:07:10|23058.7|23046.7|23066.2|23054.2|23066.2|23054.2|23058.7|23046.7|18
1765465640000|2025-12-11 15:07:20|23063.7|23051.7|23063.7|23051.7|23063.7|23051.7|23062.7|23050.7|20
1765465650000|2025-12-11 15:07:30|23064.1|23052.1|23066.2|23054.2|23066.2|23054.2|23064.1|23052.1|3
1765465660000|2025-12-11 15:07:40|23067.2|23055.2|23064.2|23052.2|23067.2|23055.2|23063.2|23051.2|23
1765465670000|2025-12-11 15:07:50|23064.5|23052.5|23065.5|23053.5|23065.7|23053.7|23064.5|23052.5|3
1765465680000|2025-12-11 15:08:00|23065.7|23053.7|23065.7|23053.7|23065.7|23053.7|23065.7|23053.7|17
1765465690000|2025-12-11 15:08:10|23065.3|23053.3|23063.2|23051.2|23065.3|23053.3|23063.2|23051.2|3
1765465700000|2025-12-11 15:08:20|23063.4|23051.4|23065.7|23053.7|23065.7|23053.7|23062|23050|6
1765465710000|2025-12-11 15:08:30|23067|23055|23067|23055|23067|23055|23067|23055|0
1765465720000|2025-12-11 15:08:40|||||||||15
1765465730000|2025-12-11 15:08:50|23070.7|23058.7|23071.7|23059.7|23071.7|23059.7|23070.7|23058.7|5
1765465740000|2025-12-11 15:09:00|23070.7|23058.7|23069.5|23057.5|23073.2|23061.2|23069.5|23057.5|3
1765465750000|2025-12-11 15:09:10|23069.2|23057.2|23071.7|23059.7|23071.7|23059.7|23069.2|23057.2|14
1765465760000|2025-12-11 15:09:20|23072.8|23060.8|23070.5|23058.5|23072.8|23060.8|23067|23055|12
1765465770000|2025-12-11 15:09:30|23069.5|23057.5|23069.2|23057.2|23070.5|23058.5|23069.2|23057.2|1
1765465790000|2025-12-11 15:09:50|23067.2|23055.2|23068.2|23056.2|23068.2|23056.2|23067.2|23055.2|3
1765465800000|2025-12-11 15:10:00|23069.2|23057.2|23070.7|23058.7|23070.7|23058.7|23069.2|23057.2|5
1765465810000|2025-12-11 15:10:10|23071.7|23059.7|23072.8|23060.8|23072.8|23060.8|23070.5|23058.5|7
1765465820000|2025-12-11 15:10:20|23073.2|23061.2|23074.5|23062.5|23074.5|23062.5|23073.2|23061.2|4
1765465830000|2025-12-11 15:10:30|23071.3|23059.3|23072.8|23060.8|23073.8|23061.8|23071.3|23059.3|14
1765465840000|2025-12-11 15:10:40|23071.5|23059.5|23071.5|23059.5|23071.5|23059.5|23071.5|23059.5|0
1765465850000|2025-12-11 15:10:50|23071.3|23059.3|23070.3|23058.3|23071.3|23059.3|23069|23057|6
1765465860000|2025-12-11 15:11:00|23069.2|23057.2|23068.8|23056.8|23071.3|23059.3|23068.8|23056.8|8
1765465870000|2025-12-11 15:11:10|23068.5|23056.5|23072.3|23060.3|23072.3|23060.3|23068.5|23056.5|2
1765465880000|2025-12-11 15:11:20|23071.3|23059.3|23066.3|23054.3|23071.3|23059.3|23066.3|23054.3|6
1765465890000|2025-12-11 15:11:30|23067.8|23055.8|23067.8|23055.8|23070|23058|23066.7|23054.7|12
1765465900000|2025-12-11 15:11:40|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|23064.2|23052.2|1
1765465910000|2025-12-11 15:11:50|||||||||1
1765465920000|2025-12-11 15:12:00|23067|23055|23073.8|23061.8|23073.8|23061.8|23067|23055|9
1765465930000|2025-12-11 15:12:10|23072.8|23060.8|23074|23062|23076.3|23064.3|23072.8|23060.8|7
1765465940000|2025-12-11 15:12:20|23075.3|23063.3|23076.5|23064.5|23076.5|23064.5|23075.3|23063.3|7
1765465950000|2025-12-11 15:12:30|23075.7|23063.7|23075.7|23063.7|23075.7|23063.7|23075.7|23063.7|3
1765465960000|2025-12-11 15:12:40|23074.7|23062.7|23075.7|23063.7|23075.7|23063.7|23074.7|23062.7|2
1765465970000|2025-12-11 15:12:50|23076.7|23064.7|23076.7|23064.7|23076.7|23064.7|23074.7|23062.7|2
1765465980000|2025-12-11 15:13:00|23075.7|23063.7|23074.2|23062.2|23076.7|23064.7|23074.2|23062.2|10
1765465990000|2025-12-11 15:13:10|23072|23060|23086.7|23074.7|23086.7|23074.7|23071.7|23059.7|104
1765466000000|2025-12-11 15:13:20|23085.7|23073.7|23084.2|23072.2|23085.7|23073.7|23083|23071|9
1765466010000|2025-12-11 15:13:30|23082.8|23070.8|23083|23071|23084.2|23072.2|23082.8|23070.8|4
1765466020000|2025-12-11 15:13:40|23081.7|23069.7|23085.5|23073.5|23085.5|23073.5|23081.7|23069.7|7
1765466030000|2025-12-11 15:13:50|23086.7|23074.7|23083.7|23071.7|23086.7|23074.7|23083.7|23071.7|22
1765466040000|2025-12-11 15:14:00|23082.6|23070.6|23080.1|23068.1|23085.1|23073.1|23078.7|23066.7|16
1765466050000|2025-12-11 15:14:10|23081.2|23069.2|23081.4|23069.4|23083.7|23071.7|23081.2|23069.2|0
1765466060000|2025-12-11 15:14:20|23082.6|23070.6|23082.6|23070.6|23083.9|23071.9|23081.4|23069.4|3
1765466070000|2025-12-11 15:14:30|23082.9|23070.9|23087.2|23075.2|23087.2|23075.2|23082.9|23070.9|24
1765466080000|2025-12-11 15:14:40|23083.1|23071.1|23082|23070|23083.4|23071.4|23081.7|23069.7|3
1765466090000|2025-12-11 15:14:50|23080.9|23068.9|23083.7|23071.7|23083.7|23071.7|23079.7|23067.7|4
1765466100000|2025-12-11 15:15:00|23083.4|23071.4|23080.9|23068.9|23083.4|23071.4|23080.7|23068.7|5
1765466110000|2025-12-11 15:15:10|23080|23068|23073.4|23061.4|23080|23068|23073.4|23061.4|6
1765466120000|2025-12-11 15:15:20|23072.5|23060.5|23074.9|23062.9|23075.9|23063.9|23072.5|23060.5|4
1765466130000|2025-12-11 15:15:30|23074.5|23062.5|23068.2|23056.2|23075.5|23063.5|23068.2|23056.2|6
1765466140000|2025-12-11 15:15:40|23069.2|23057.2|23070.9|23058.9|23070.9|23058.9|23068.2|23056.2|4
1765466150000|2025-12-11 15:15:50|23070.7|23058.7|23064.7|23052.7|23070.7|23058.7|23062.4|23050.4|28
1765466160000|2025-12-11 15:16:00|23063.2|23051.2|23063|23051|23064.5|23052.5|23062.8|23050.8|3
1765466170000|2025-12-11 15:16:10|23062.8|23050.8|23068|23056|23070.5|23058.5|23062.8|23050.8|9
1765466180000|2025-12-11 15:16:20|23069.5|23057.5|23070.9|23058.9|23070.9|23058.9|23069.5|23057.5|5
1765466190000|2025-12-11 15:16:30|23071.2|23059.2|23080.7|23068.7|23080.9|23068.9|23071.2|23059.2|7
1765466200000|2025-12-11 15:16:40|23080.5|23068.5|23079.5|23067.5|23080.7|23068.7|23079.2|23067.2|0
1765466210000|2025-12-11 15:16:50|23077.5|23065.5|23077.8|23065.8|23077.8|23065.8|23077.5|23065.5|4
1765466220000|2025-12-11 15:17:00|23078|23066|23077.8|23065.8|23079.2|23067.2|23077.8|23065.8|1
1765466230000|2025-12-11 15:17:10|23079.2|23067.2|23080.5|23068.5|23080.5|23068.5|23079.2|23067.2|2
1765466240000|2025-12-11 15:17:20|23081.7|23069.7|23080.5|23068.5|23081.7|23069.7|23080.5|23068.5|1
1765466250000|2025-12-11 15:17:30|23078.4|23066.4|23082|23070|23085.5|23073.5|23078.4|23066.4|32
1765466260000|2025-12-11 15:17:40|23081.7|23069.7|23081.7|23069.7|23081.7|23069.7|23081.7|23069.7|0
1765466270000|2025-12-11 15:17:50|23082.8|23070.8|23082|23070|23082.8|23070.8|23082|23070|1
1765466280000|2025-12-11 15:18:00|23081.7|23069.7|23083.2|23071.2|23084.2|23072.2|23081.7|23069.7|20
1765466300000|2025-12-11 15:18:20|23084.2|23072.2|23084.2|23072.2|23086.5|23074.5|23084.2|23072.2|3
1765466330000|2025-12-11 15:18:50|23081.5|23069.5|23082.8|23070.8|23082.8|23070.8|23081.5|23069.5|18
1765466340000|2025-12-11 15:19:00|23081.7|23069.7|23081.7|23069.7|23081.7|23069.7|23081.7|23069.7|0
1765466350000|2025-12-11 15:19:10|23082|23070|23084|23072|23084|23072|23082|23070|1
1765466360000|2025-12-11 15:19:20|23083.8|23071.8|23083.8|23071.8|23083.8|23071.8|23083.8|23071.8|5
1765466390000|2025-12-11 15:19:50|23082.8|23070.8|23082.8|23070.8|23082.8|23070.8|23082.8|23070.8|1
1765466400000|2025-12-11 15:20:00|23083.8|23071.8|23081.5|23069.5|23083.8|23071.8|23081.5|23069.5|2
1765466410000|2025-12-11 15:20:10|23085|23073|23085|23073|23085|23073|23085|23073|5
1765466420000|2025-12-11 15:20:20|23085.3|23073.3|23085.3|23073.3|23085.3|23073.3|23085.3|23073.3|0
1765466430000|2025-12-11 15:20:30|23086.3|23074.3|23086.3|23074.3|23086.5|23074.5|23086.3|23074.3|10
1765466440000|2025-12-11 15:20:40|||||||||2
1765466450000|2025-12-11 15:20:50|23086.5|23074.5|23086.3|23074.3|23086.5|23074.5|23086.3|23074.3|10
1765466460000|2025-12-11 15:21:00|23086.5|23074.5|23092.3|23080.3|23093.8|23081.8|23086.5|23074.5|29
1765466470000|2025-12-11 15:21:10|23093.5|23081.5|23091.5|23079.5|23093.5|23081.5|23091.3|23079.3|3
1765466480000|2025-12-11 15:21:20|23091.3|23079.3|23091.5|23079.5|23091.5|23079.5|23091.3|23079.3|1
1765466490000|2025-12-11 15:21:30|23091.3|23079.3|23089|23077|23091.3|23079.3|23089|23077|7
1765466500000|2025-12-11 15:21:40|23089.2|23077.2|23090.2|23078.2|23090.2|23078.2|23089.2|23077.2|8
1765466510000|2025-12-11 15:21:50|23089.8|23077.8|23088.3|23076.3|23090.8|23078.8|23087.5|23075.5|11
1765466520000|2025-12-11 15:22:00|23087.3|23075.3|23088.3|23076.3|23088.3|23076.3|23087.3|23075.3|8
1765466530000|2025-12-11 15:22:10|23087.3|23075.3|23087.3|23075.3|23088.3|23076.3|23087.1|23075.1|7
1765466540000|2025-12-11 15:22:20|23087.1|23075.1|23088.3|23076.3|23088.3|23076.3|23087.1|23075.1|16
1765466550000|2025-12-11 15:22:30|23088.1|23076.1|23084.8|23072.8|23088.1|23076.1|23084.8|23072.8|9
1765466560000|2025-12-11 15:22:40|23083.8|23071.8|23086|23074|23086|23074|23083.5|23071.5|7
1765466570000|2025-12-11 15:22:50|23085.8|23073.8|23085.8|23073.8|23085.8|23073.8|23085.8|23073.8|1
1765466580000|2025-12-11 15:23:00|23084.8|23072.8|23085.8|23073.8|23085.8|23073.8|23084.8|23072.8|3
1765466590000|2025-12-11 15:23:10|23087.3|23075.3|23087.3|23075.3|23087.3|23075.3|23087.1|23075.1|3
1765466600000|2025-12-11 15:23:20|23088.3|23076.3|23089.8|23077.8|23089.8|23077.8|23088.3|23076.3|1
1765466610000|2025-12-11 15:23:30|23092.1|23080.1|23090.8|23078.8|23092.5|23080.5|23090.8|23078.8|5
1765466620000|2025-12-11 15:23:40|23092.3|23080.3|23092.3|23080.3|23092.3|23080.3|23092.3|23080.3|1
1765466630000|2025-12-11 15:23:50|23093.3|23081.3|23093.8|23081.8|23093.8|23081.8|23092.3|23080.3|11
1765466640000|2025-12-11 15:24:00|23094.8|23082.8|23099.3|23087.3|23100.4|23088.4|23094.8|23082.8|6
1765466650000|2025-12-11 15:24:10|23098.3|23086.3|23096|23084|23098.3|23086.3|23096|23084|4
1765466660000|2025-12-11 15:24:20|23096.3|23084.3|23097.1|23085.1|23097.3|23085.3|23096|23084|3
1765466670000|2025-12-11 15:24:30|23092.3|23080.3|23092.3|23080.3|23092.3|23080.3|23092.3|23080.3|6
1765466690000|2025-12-11 15:24:50|23092.1|23080.1|23091.3|23079.3|23092.1|23080.1|23091|23079|2
1765466700000|2025-12-11 15:25:00|23092.3|23080.3|23091|23079|23092.3|23080.3|23091|23079|4
1765466710000|2025-12-11 15:25:10|23091.3|23079.3|23093.8|23081.8|23093.8|23081.8|23091.3|23079.3|2
1765466720000|2025-12-11 15:25:20|23092.7|23080.7|23092.7|23080.7|23092.7|23080.7|23092.5|23080.5|3
1765466730000|2025-12-11 15:25:30|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|5
1765466740000|2025-12-11 15:25:40|23093.3|23081.3|23092.3|23080.3|23093.3|23081.3|23091.3|23079.3|4
1765466750000|2025-12-11 15:25:50|23091.3|23079.3|23091|23079|23091.3|23079.3|23088.8|23076.8|4
1765466760000|2025-12-11 15:26:00|23090.8|23078.8|23092.3|23080.3|23093.3|23081.3|23090.8|23078.8|15
1765466770000|2025-12-11 15:26:10|23092.5|23080.5|23094.3|23082.3|23094.3|23082.3|23092.5|23080.5|2
1765466780000|2025-12-11 15:26:20|23093.3|23081.3|23097.1|23085.1|23097.1|23085.1|23093.3|23081.3|8
1765466800000|2025-12-11 15:26:40|23098.3|23086.3|23098.3|23086.3|23098.3|23086.3|23098.3|23086.3|2
1765466810000|2025-12-11 15:26:50|23098.1|23086.1|23099.3|23087.3|23100.4|23088.4|23098.1|23086.1|8
1765466820000|2025-12-11 15:27:00|||||||||4
1765466830000|2025-12-11 15:27:10|23098.3|23086.3|23098.3|23086.3|23098.3|23086.3|23098.3|23086.3|1
1765466840000|2025-12-11 15:27:20|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|7
1765466850000|2025-12-11 15:27:30|23097.5|23085.5|23093.3|23081.3|23098.3|23086.3|23093.3|23081.3|94
1765466860000|2025-12-11 15:27:40|23093.1|23081.1|23094.3|23082.3|23094.3|23082.3|23093.1|23081.1|5
1765466870000|2025-12-11 15:27:50|23094.6|23082.6|23095.8|23083.8|23095.8|23083.8|23094.6|23082.6|1
1765466890000|2025-12-11 15:28:10|23094.8|23082.8|23097.1|23085.1|23097.1|23085.1|23094.8|23082.8|4
1765466900000|2025-12-11 15:28:20|23098.3|23086.3|23102.3|23090.3|23104.3|23092.3|23098.3|23086.3|28
1765466910000|2025-12-11 15:28:30|23102.1|23090.1|23098.8|23086.8|23102.1|23090.1|23098.5|23086.5|7
1765466920000|2025-12-11 15:28:40|23098.3|23086.3|23098.8|23086.8|23099.8|23087.8|23098.3|23086.3|6
1765466930000|2025-12-11 15:28:50|23100.8|23088.8|23100|23088|23101|23089|23100|23088|2
1765466940000|2025-12-11 15:29:00|23100.2|23088.2|23099.8|23087.8|23100.2|23088.2|23096.3|23084.3|18
1765466950000|2025-12-11 15:29:10|23098.8|23086.8|23098.8|23086.8|23098.8|23086.8|23098.8|23086.8|4
1765466960000|2025-12-11 15:29:20|23098.3|23086.3|23095|23083|23098.3|23086.3|23095|23083|5
1765466970000|2025-12-11 15:29:30|23094.8|23082.8|23093.8|23081.8|23094.8|23082.8|23093.8|23081.8|0
1765466980000|2025-12-11 15:29:40|23091.3|23079.3|23092.5|23080.5|23092.5|23080.5|23091.3|23079.3|10
1765466990000|2025-12-11 15:29:50|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|0
1765467000000|2025-12-11 15:30:00|23094.8|23082.8|23097.5|23085.5|23098.3|23086.3|23094.8|23082.8|4
1765467010000|2025-12-11 15:30:10|23098.5|23086.5|23097.7|23085.7|23098.5|23086.5|23096.3|23084.3|3
1765467020000|2025-12-11 15:30:20|23098.8|23086.8|23104.7|23092.7|23107.4|23095.4|23097.7|23085.7|19
1765467030000|2025-12-11 15:30:30|23103.7|23091.7|23104.7|23092.7|23104.7|23092.7|23102.2|23090.2|9
1765467040000|2025-12-11 15:30:40|23106.7|23094.7|23112.2|23100.2|23115.7|23103.7|23106.7|23094.7|24
1765467050000|2025-12-11 15:30:50|23113.4|23101.4|23117|23105|23117|23105|23113.4|23101.4|3
1765467060000|2025-12-11 15:31:00|23117.2|23105.2|23117.7|23105.7|23119.2|23107.2|23116.7|23104.7|15
1765467070000|2025-12-11 15:31:10|23119.2|23107.2|23119.2|23107.2|23119.2|23107.2|23119.2|23107.2|0
1765467080000|2025-12-11 15:31:20|23119|23107|23117.7|23105.7|23119|23107|23116.7|23104.7|5
1765467090000|2025-12-11 15:31:30|23118.8|23106.8|23119.8|23107.8|23119.8|23107.8|23117.5|23105.5|5
1765467100000|2025-12-11 15:31:40|23120|23108|23118.8|23106.8|23120|23108|23118.8|23106.8|3
1765467110000|2025-12-11 15:31:50|23119|23107|23121.3|23109.3|23121.3|23109.3|23117.7|23105.7|5
1765467120000|2025-12-11 15:32:00|23121.7|23109.7|23121.5|23109.5|23124|23112|23121.5|23109.5|14
1765467130000|2025-12-11 15:32:10|23119.2|23107.2|23119|23107|23120.2|23108.2|23118|23106|9
1765467140000|2025-12-11 15:32:20|23118.1|23106.1|23111.7|23099.7|23118.1|23106.1|23110.7|23098.7|4
1765467150000|2025-12-11 15:32:30|23110.7|23098.7|23110.2|23098.2|23110.7|23098.7|23107.7|23095.7|5
1765467160000|2025-12-11 15:32:40|23108.8|23096.8|23119.8|23107.8|23119.8|23107.8|23107.7|23095.7|13
1765467170000|2025-12-11 15:32:50|23120.8|23108.8|23113.3|23101.3|23120.8|23108.8|23113.1|23101.1|27
1765467180000|2025-12-11 15:33:00|23114.6|23102.6|23111.8|23099.8|23114.6|23102.6|23110.8|23098.8|11
1765467190000|2025-12-11 15:33:10|23112.8|23100.8|23110.6|23098.6|23112.8|23100.8|23110.6|23098.6|0
1765467200000|2025-12-11 15:33:20|23109.6|23097.6|23110.6|23098.6|23110.6|23098.6|23108.1|23096.1|5
1765467210000|2025-12-11 15:33:30|23109.6|23097.6|23109.6|23097.6|23109.6|23097.6|23109.6|23097.6|4
1765467230000|2025-12-11 15:33:50|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|2
1765467240000|2025-12-11 15:34:00|||||||||3
1765467250000|2025-12-11 15:34:10|||||||||1
1765467270000|2025-12-11 15:34:30|23110.3|23098.3|23110.6|23098.6|23110.6|23098.6|23110.3|23098.3|9
1765467280000|2025-12-11 15:34:40|23109.6|23097.6|23109.3|23097.3|23109.6|23097.6|23108.3|23096.3|4
1765467300000|2025-12-11 15:35:00|23102.1|23090.1|23103.3|23091.3|23103.3|23091.3|23102.1|23090.1|6
1765467310000|2025-12-11 15:35:10|23103.5|23091.5|23095.6|23083.6|23103.5|23091.5|23094.6|23082.6|13
1765467320000|2025-12-11 15:35:20|23095.3|23083.3|23092.1|23080.1|23095.3|23083.3|23092.1|23080.1|6
1765467330000|2025-12-11 15:35:30|23091|23079|23084.3|23072.3|23094.3|23082.3|23084.3|23072.3|7
1765467340000|2025-12-11 15:35:40|23086.4|23074.4|23082.2|23070.2|23087.4|23075.4|23082.2|23070.2|19
1765467350000|2025-12-11 15:35:50|23082.4|23070.4|23071.1|23059.1|23082.4|23070.4|23071.1|23059.1|9
1765467360000|2025-12-11 15:36:00|23070.9|23058.9|23084.7|23072.7|23085.9|23073.9|23070.9|23058.9|20
1765467370000|2025-12-11 15:36:10|23085.9|23073.9|23080.9|23068.9|23085.9|23073.9|23079.4|23067.4|6
1765467380000|2025-12-11 15:36:20|23080.7|23068.7|23079.4|23067.4|23080.7|23068.7|23079.4|23067.4|1
1765467390000|2025-12-11 15:36:30|23079.9|23067.9|23085.9|23073.9|23086.9|23074.9|23079.9|23067.9|5
1765467400000|2025-12-11 15:36:40|23086.9|23074.9|23085.9|23073.9|23086.9|23074.9|23085.9|23073.9|1
1765467410000|2025-12-11 15:36:50|23084|23072|23086.9|23074.9|23086.9|23074.9|23083.2|23071.2|7
1765467420000|2025-12-11 15:37:00|23087.2|23075.2|23086.9|23074.9|23090.7|23078.7|23086.9|23074.9|7
1765467430000|2025-12-11 15:37:10|23085.9|23073.9|23085.9|23073.9|23088.4|23076.4|23085.9|23073.9|22
1765467440000|2025-12-11 15:37:20|23080.4|23068.4|23080.4|23068.4|23080.4|23068.4|23080.4|23068.4|14
1765467450000|2025-12-11 15:37:30|23076.5|23064.5|23070|23058|23076.5|23064.5|23070|23058|18
1765467460000|2025-12-11 15:37:40|23070.2|23058.2|23075.2|23063.2|23075.2|23063.2|23070|23058|7
1765467470000|2025-12-11 15:37:50|23074.2|23062.2|23067.5|23055.5|23076.5|23064.5|23067.5|23055.5|7
1765467480000|2025-12-11 15:38:00|23066.5|23054.5|23065.4|23053.4|23066.5|23054.5|23065.4|23053.4|0
1765467490000|2025-12-11 15:38:10|23067.7|23055.7|23068.7|23056.7|23068.7|23056.7|23067.7|23055.7|4
1765467500000|2025-12-11 15:38:20|23067.7|23055.7|23070.2|23058.2|23070.2|23058.2|23067.7|23055.7|1
1765467510000|2025-12-11 15:38:30|23069.8|23057.8|23067.7|23055.7|23070.2|23058.2|23066.5|23054.5|4
1765467520000|2025-12-11 15:38:40|23069.8|23057.8|23072.5|23060.5|23072.5|23060.5|23069.8|23057.8|0
1765467530000|2025-12-11 15:38:50|23070.4|23058.4|23071.5|23059.5|23074.2|23062.2|23070.4|23058.4|15
1765467540000|2025-12-11 15:39:00|23070.4|23058.4|23073.7|23061.7|23073.7|23061.7|23070.2|23058.2|5
1765467550000|2025-12-11 15:39:10|23074|23062|23074.2|23062.2|23074.2|23062.2|23072.9|23060.9|4
1765467560000|2025-12-11 15:39:20|23075.4|23063.4|23075|23063|23076|23064|23075|23063|3
1765467570000|2025-12-11 15:39:30|23074.8|23062.8|23072.9|23060.9|23074.8|23062.8|23072.5|23060.5|6
1765467580000|2025-12-11 15:39:40|23072.7|23060.7|23089.8|23077.8|23089.8|23077.8|23072.7|23060.7|24
1765467590000|2025-12-11 15:39:50|23089.5|23077.5|23087.3|23075.3|23090.8|23078.8|23087.3|23075.3|4
1765467600000|2025-12-11 15:40:00|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|8
1765467610000|2025-12-11 15:40:10|23088.5|23076.5|23089.8|23077.8|23089.8|23077.8|23088.5|23076.5|1
1765467620000|2025-12-11 15:40:20|23090.8|23078.8|23093.3|23081.3|23093.3|23081.3|23089.8|23077.8|6
1765467630000|2025-12-11 15:40:30|||||||||4
1765467640000|2025-12-11 15:40:40|23091|23079|23092.3|23080.3|23092.3|23080.3|23091|23079|5
1765467650000|2025-12-11 15:40:50|23093.3|23081.3|23093.3|23081.3|23093.3|23081.3|23092|23080|2
1765467660000|2025-12-11 15:41:00|23091|23079|23092|23080|23092|23080|23090.8|23078.8|5
1765467680000|2025-12-11 15:41:20|23090.8|23078.8|23082|23070|23090.8|23078.8|23082|23070|7
1765467690000|2025-12-11 15:41:30|23080.5|23068.5|23072.5|23060.5|23080.5|23068.5|23071.5|23059.5|51
1765467700000|2025-12-11 15:41:40|23071.5|23059.5|23071.5|23059.5|23071.5|23059.5|23071.5|23059.5|0
1765467710000|2025-12-11 15:41:50|||||||||1
1765467720000|2025-12-11 15:42:00|23070.4|23058.4|23074|23062|23074|23062|23070|23058|10
1765467730000|2025-12-11 15:42:10|23072.9|23060.9|23070.9|23058.9|23074.4|23062.4|23070.7|23058.7|8
1765467740000|2025-12-11 15:42:20|23078|23066|23078.1|23066.1|23083.2|23071.2|23078|23066|41
1765467750000|2025-12-11 15:42:30|23077.6|23065.6|23078.6|23066.6|23078.9|23066.9|23077.6|23065.6|3
1765467760000|2025-12-11 15:42:40|23078.9|23066.9|23077.3|23065.3|23078.9|23066.9|23077.3|23065.3|28
1765467780000|2025-12-11 15:43:00|23078.3|23066.3|23078.5|23066.5|23078.5|23066.5|23078.3|23066.3|1
1765467790000|2025-12-11 15:43:10|23077.5|23065.5|23077|23065|23078.3|23066.3|23074.5|23062.5|3
1765467800000|2025-12-11 15:43:20|23075.8|23063.8|23077|23065|23077|23065|23075.8|23063.8|3
1765467810000|2025-12-11 15:43:30|23075.6|23063.6|23077|23065|23077|23065|23073.5|23061.5|4
1765467830000|2025-12-11 15:43:50|23076.8|23064.8|23080.8|23068.8|23080.8|23068.8|23076.8|23064.8|1
1765467840000|2025-12-11 15:44:00|23081.8|23069.8|23081.8|23069.8|23081.8|23069.8|23079.5|23067.5|1
1765467850000|2025-12-11 15:44:10|23082|23070|23082|23070|23082|23070|23082|23070|1
1765467860000|2025-12-11 15:44:20|23082.3|23070.3|23082.3|23070.3|23082.3|23070.3|23082.3|23070.3|3
1765467870000|2025-12-11 15:44:30|23082.5|23070.5|23082.5|23070.5|23082.5|23070.5|23082.5|23070.5|0
1765467880000|2025-12-11 15:44:40|23084.8|23072.8|23085.8|23073.8|23085.8|23073.8|23084.8|23072.8|3
1765467890000|2025-12-11 15:44:50|23083.8|23071.8|23084.8|23072.8|23084.8|23072.8|23083.8|23071.8|7
1765467900000|2025-12-11 15:45:00|23083.8|23071.8|23082|23070|23083.8|23071.8|23082|23070|3
1765467910000|2025-12-11 15:45:10|23082.3|23070.3|23084.8|23072.8|23085.8|23073.8|23082.3|23070.3|4
1765467920000|2025-12-11 15:45:20|23093.8|23081.8|23092.7|23080.7|23095.7|23083.7|23090.7|23078.7|5
1765467930000|2025-12-11 15:45:30|23093|23081|23086.7|23074.7|23093|23081|23086.7|23074.7|14
1765467940000|2025-12-11 15:45:40|23087.7|23075.7|23091.7|23079.7|23091.7|23079.7|23087.7|23075.7|2
1765467950000|2025-12-11 15:45:50|23090.7|23078.7|23091.7|23079.7|23091.7|23079.7|23090.5|23078.5|0
1765467960000|2025-12-11 15:46:00|23094.2|23082.2|23096.5|23084.5|23096.5|23084.5|23094.2|23082.2|5
1765467970000|2025-12-11 15:46:10|23096.7|23084.7|23099.8|23087.8|23099.8|23087.8|23095.2|23083.2|18
1765467980000|2025-12-11 15:46:20|23096.7|23084.7|23093.2|23081.2|23096.7|23084.7|23093|23081|15
1765467990000|2025-12-11 15:46:30|23094.2|23082.2|23093|23081|23094.4|23082.4|23093|23081|0
1765468000000|2025-12-11 15:46:40|23092.5|23080.5|23096.5|23084.5|23096.5|23084.5|23090.5|23078.5|4
1765468010000|2025-12-11 15:46:50|23096.7|23084.7|23095.2|23083.2|23096.7|23084.7|23092.7|23080.7|4
1765468020000|2025-12-11 15:47:00|23095|23083|23095|23083|23095.2|23083.2|23095|23083|0
1765468040000|2025-12-11 15:47:20|23093.8|23081.8|23095|23083|23095|23083|23093.8|23081.8|1
1765468050000|2025-12-11 15:47:30|23095.2|23083.2|23096.3|23084.3|23096.3|23084.3|23093.8|23081.8|6
1765468060000|2025-12-11 15:47:40|23093.8|23081.8|23095|23083|23095|23083|23093.8|23081.8|2
1765468070000|2025-12-11 15:47:50|23095.5|23083.5|23099.5|23087.5|23099.8|23087.8|23095.5|23083.5|7
1765468080000|2025-12-11 15:48:00|23098.5|23086.5|23098.5|23086.5|23099.5|23087.5|23098.5|23086.5|0
1765468090000|2025-12-11 15:48:10|23097|23085|23097|23085|23097|23085|23097|23085|5
1765468100000|2025-12-11 15:48:20|23095.8|23083.8|23093.3|23081.3|23095.8|23083.8|23092.3|23080.3|7
1765468110000|2025-12-11 15:48:30|23093.8|23081.8|23090.8|23078.8|23095.8|23083.8|23088.3|23076.3|8
1765468130000|2025-12-11 15:48:50|23092|23080|23092|23080|23093.8|23081.8|23089.8|23077.8|8
1765468140000|2025-12-11 15:49:00|23092.3|23080.3|23093.5|23081.5|23093.5|23081.5|23092|23080|6
1765468150000|2025-12-11 15:49:10|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|0
1765468160000|2025-12-11 15:49:20|23094.8|23082.8|23095.8|23083.8|23096|23084|23094|23082|2
1765468170000|2025-12-11 15:49:30|23096|23084|23094.5|23082.5|23096|23084|23093.3|23081.3|7
1765468190000|2025-12-11 15:49:50|23094.3|23082.3|23094.3|23082.3|23094.3|23082.3|23094.3|23082.3|0
1765468200000|2025-12-11 15:50:00|23094.5|23082.5|23096.8|23084.8|23097.3|23085.3|23094.5|23082.5|14
1765468220000|2025-12-11 15:50:20|23097|23085|23097|23085|23097|23085|23097|23085|1
1765468230000|2025-12-11 15:50:30|23096.8|23084.8|23097|23085|23097|23085|23096.8|23084.8|2
1765468240000|2025-12-11 15:50:40|23098.5|23086.5|23095.8|23083.8|23100.8|23088.8|23095.8|23083.8|6
1765468250000|2025-12-11 15:50:50|23096.8|23084.8|23096.8|23084.8|23098.1|23086.1|23096.8|23084.8|2
1765468260000|2025-12-11 15:51:00|23095.8|23083.8|23098.3|23086.3|23098.3|23086.3|23095.8|23083.8|0
1765468270000|2025-12-11 15:51:10|23099.3|23087.3|23099.5|23087.5|23100.6|23088.6|23099.3|23087.3|2
1765468280000|2025-12-11 15:51:20|23098.5|23086.5|23096.8|23084.8|23098.5|23086.5|23096.8|23084.8|2
1765468290000|2025-12-11 15:51:30|23095.8|23083.8|23095.8|23083.8|23095.8|23083.8|23095.8|23083.8|0
1765468300000|2025-12-11 15:51:40|23096.8|23084.8|23093.3|23081.3|23096.8|23084.8|23093.3|23081.3|6
1765468310000|2025-12-11 15:51:50|23090.8|23078.8|23092|23080|23092.8|23080.8|23090.8|23078.8|4
1765468320000|2025-12-11 15:52:00|23090.8|23078.8|23089.8|23077.8|23090.8|23078.8|23089.5|23077.5|2
1765468330000|2025-12-11 15:52:10|23089.5|23077.5|23089.5|23077.5|23089.5|23077.5|23088.3|23076.3|1
1765468340000|2025-12-11 15:52:20|23089.3|23077.3|23088.3|23076.3|23089.3|23077.3|23088.3|23076.3|2
1765468350000|2025-12-11 15:52:30|23089.3|23077.3|23089.3|23077.3|23089.3|23077.3|23088.3|23076.3|0
1765468360000|2025-12-11 15:52:40|23089.5|23077.5|23089.5|23077.5|23089.5|23077.5|23089.5|23077.5|0
1765468370000|2025-12-11 15:52:50|||||||||2
1765468380000|2025-12-11 15:53:00|23090.6|23078.6|23093.3|23081.3|23093.3|23081.3|23090.6|23078.6|3
1765468390000|2025-12-11 15:53:10|23094.3|23082.3|23099.3|23087.3|23099.3|23087.3|23093.3|23081.3|6
1765468400000|2025-12-11 15:53:20|23099.5|23087.5|23099.3|23087.3|23099.5|23087.5|23099.3|23087.3|0
1765468410000|2025-12-11 15:53:30|23100.6|23088.6|23095.8|23083.8|23100.6|23088.6|23095.8|23083.8|4
1765468420000|2025-12-11 15:53:40|23096.8|23084.8|23096.8|23084.8|23097|23085|23096.8|23084.8|0
1765468430000|2025-12-11 15:53:50|23095.8|23083.8|23096.8|23084.8|23096.8|23084.8|23095.8|23083.8|0
1765468440000|2025-12-11 15:54:00|23098.3|23086.3|23104.3|23092.3|23104.8|23092.8|23098.3|23086.3|1
1765468450000|2025-12-11 15:54:10|23103.3|23091.3|23104.3|23092.3|23104.3|23092.3|23103.3|23091.3|1
1765468460000|2025-12-11 15:54:20|23103.3|23091.3|23102|23090|23104.3|23092.3|23101.8|23089.8|7
1765468470000|2025-12-11 15:54:30|23104.8|23092.8|23104.5|23092.5|23104.8|23092.8|23104.5|23092.5|2
1765468480000|2025-12-11 15:54:40|23105.6|23093.6|23105.8|23093.8|23105.8|23093.8|23105.6|23093.6|0
1765468490000|2025-12-11 15:54:50|23105.6|23093.6|23104.5|23092.5|23105.6|23093.6|23104.5|23092.5|2
1765468500000|2025-12-11 15:55:00|23104.3|23092.3|23104.5|23092.5|23104.5|23092.5|23103.3|23091.3|1
1765468510000|2025-12-11 15:55:10|23103.3|23091.3|23104.3|23092.3|23104.3|23092.3|23103.3|23091.3|2
1765468520000|2025-12-11 15:55:20|23104.8|23092.8|23105.8|23093.8|23105.8|23093.8|23104.8|23092.8|11
1765468530000|2025-12-11 15:55:30|23106|23094|23112|23100|23113.1|23101.1|23106|23094|12
1765468540000|2025-12-11 15:55:40|23113.1|23101.1|23108.3|23096.3|23113.1|23101.1|23108.3|23096.3|6
1765468550000|2025-12-11 15:55:50|23109.3|23097.3|23110.8|23098.8|23110.8|23098.8|23109.3|23097.3|2
1765468560000|2025-12-11 15:56:00|23111.8|23099.8|23117|23105|23117|23105|23111.8|23099.8|1
1765468570000|2025-12-11 15:56:10|23115.8|23103.8|23115.8|23103.8|23115.8|23103.8|23114.5|23102.5|14
1765468580000|2025-12-11 15:56:20|23114.8|23102.8|23114.5|23102.5|23114.8|23102.8|23114.5|23102.5|1
1765468590000|2025-12-11 15:56:30|23115.8|23103.8|23116.8|23104.8|23116.8|23104.8|23115.8|23103.8|1
1765468600000|2025-12-11 15:56:40|23115.8|23103.8|23116.8|23104.8|23116.8|23104.8|23115.8|23103.8|2
1765468610000|2025-12-11 15:56:50|23115.8|23103.8|23114.3|23102.3|23116.8|23104.8|23113.8|23101.8|8
1765468620000|2025-12-11 15:57:00|23114.5|23102.5|23114.5|23102.5|23114.5|23102.5|23114.5|23102.5|0
1765468630000|2025-12-11 15:57:10|23114.1|23102.1|23111.3|23099.3|23114.1|23102.1|23109.8|23097.8|11
1765468640000|2025-12-11 15:57:20|23112.3|23100.3|23112.3|23100.3|23112.3|23100.3|23112.3|23100.3|0
1765468660000|2025-12-11 15:57:40|23113.5|23101.5|23113.5|23101.5|23113.5|23101.5|23113.5|23101.5|3
1765468670000|2025-12-11 15:57:50|23115|23103|23112.5|23100.5|23116|23104|23112.3|23100.3|3
1765468680000|2025-12-11 15:58:00|23113.5|23101.5|23110.2|23098.2|23116|23104|23106.3|23094.3|30
1765468690000|2025-12-11 15:58:10|23110|23098|23107.7|23095.7|23110|23098|23106.5|23094.5|10
1765468700000|2025-12-11 15:58:20|23105.5|23093.5|23110|23098|23110|23098|23105.5|23093.5|34
1765468710000|2025-12-11 15:58:30|23110.2|23098.2|23103.8|23091.8|23111.3|23099.3|23102.7|23090.7|15
1765468720000|2025-12-11 15:58:40|23103.7|23091.7|23097.3|23085.3|23103.7|23091.7|23096.2|23084.2|9
1765468730000|2025-12-11 15:58:50|23097|23085|23100|23088|23100|23088|23095|23083|3
1765468740000|2025-12-11 15:59:00|23102|23090|23102.7|23090.7|23102.7|23090.7|23102|23090|1
1765468750000|2025-12-11 15:59:10|23103|23091|23107.3|23095.3|23107.3|23095.3|23103|23091|6
1765468760000|2025-12-11 15:59:20|23108.3|23096.3|23107.5|23095.5|23108.7|23096.7|23105|23093|5
1765468770000|2025-12-11 15:59:30|23107.3|23095.3|23107.3|23095.3|23107.5|23095.5|23107.3|23095.3|0
1765468780000|2025-12-11 15:59:40|23107.5|23095.5|23107.5|23095.5|23107.5|23095.5|23107.5|23095.5|1
1765468790000|2025-12-11 15:59:50|23107.7|23095.7|23109.8|23097.8|23112.3|23100.3|23107.7|23095.7|2
1765468800000|2025-12-11 16:00:00|23108.7|23096.7|23108.5|23096.5|23108.7|23096.7|23108.5|23096.5|1
1765468810000|2025-12-11 16:00:10|23107.7|23095.7|23099.2|23087.2|23107.7|23095.7|23099.2|23087.2|8
1765468820000|2025-12-11 16:00:20|23097.7|23085.7|23098|23086|23099|23087|23095.2|23083.2|6
1765468830000|2025-12-11 16:00:30|23099|23087|23101.2|23089.2|23101.2|23089.2|23099|23087|2
1765468840000|2025-12-11 16:00:40|23100.2|23088.2|23100.2|23088.2|23100.2|23088.2|23096.7|23084.7|4
1765468850000|2025-12-11 16:00:50|23101.2|23089.2|23101.5|23089.5|23101.5|23089.5|23101.2|23089.2|0
1765468860000|2025-12-11 16:01:00|23100.2|23088.2|23097.5|23085.5|23100.2|23088.2|23096.2|23084.2|8
1765468870000|2025-12-11 16:01:10|23094|23082|23093|23081|23094|23082|23092.5|23080.5|10
1765468880000|2025-12-11 16:01:20|23094|23082|23099.8|23087.8|23099.8|23087.8|23094|23082|1
1765468890000|2025-12-11 16:01:30|23098.7|23086.7|23088.5|23076.5|23098.7|23086.7|23087.3|23075.3|3
1765468900000|2025-12-11 16:01:40|23087.5|23075.5|23088.7|23076.7|23088.7|23076.7|23087.5|23075.5|0
1765468910000|2025-12-11 16:01:50|23089|23077|23091.2|23079.2|23092.7|23080.7|23089|23077|11
1765468920000|2025-12-11 16:02:00|23092.3|23080.3|23092.3|23080.3|23092.3|23080.3|23092.3|23080.3|0
1765468930000|2025-12-11 16:02:10|23092.5|23080.5|23087.5|23075.5|23092.5|23080.5|23087.3|23075.3|2
1765468940000|2025-12-11 16:02:20|23087.3|23075.3|23087.5|23075.5|23090|23078|23087.3|23075.3|0
1765468950000|2025-12-11 16:02:30|23089.8|23077.8|23095|23083|23095|23083|23089.8|23077.8|3
1765468960000|2025-12-11 16:02:40|23095.2|23083.2|23083|23071|23095.2|23083.2|23083|23071|10
1765468980000|2025-12-11 16:03:00|23084|23072|23084.2|23072.2|23085|23073|23083.2|23071.2|0
1765468990000|2025-12-11 16:03:10|23078.2|23066.2|23078|23066|23078.2|23066.2|23078|23066|3
1765469000000|2025-12-11 16:03:20|23077.7|23065.7|23073|23061|23078|23066|23073|23061|6
1765469010000|2025-12-11 16:03:30|23073.2|23061.2|23076.5|23064.5|23076.9|23064.9|23073.2|23061.2|4
1765469020000|2025-12-11 16:03:40|23073|23061|23072.7|23060.7|23073|23061|23072.7|23060.7|7
1765469030000|2025-12-11 16:03:50|23073.4|23061.4|23081.5|23069.5|23087.5|23075.5|23073.4|23061.4|6
1765469040000|2025-12-11 16:04:00|23080.5|23068.5|23080.5|23068.5|23080.5|23068.5|23079.4|23067.4|6
1765469050000|2025-12-11 16:04:10|23081.5|23069.5|23081.5|23069.5|23081.5|23069.5|23081.5|23069.5|0
1765469060000|2025-12-11 16:04:20|23080.5|23068.5|23080.2|23068.2|23080.5|23068.5|23080.2|23068.2|1
1765469070000|2025-12-11 16:04:30|23080.5|23068.5|23078|23066|23080.5|23068.5|23077.7|23065.7|1
1765469080000|2025-12-11 16:04:40|23077.7|23065.7|23075.5|23063.5|23077.7|23065.7|23075|23063|4
1765469090000|2025-12-11 16:04:50|23075.2|23063.2|23079.2|23067.2|23079.2|23067.2|23075.2|23063.2|1
1765469100000|2025-12-11 16:05:00|23079|23067|23080.5|23068.5|23080.5|23068.5|23079|23067|3
1765469110000|2025-12-11 16:05:10|23081.5|23069.5|23083.7|23071.7|23084.8|23072.8|23081.2|23069.2|3
1765469120000|2025-12-11 16:05:20|23085|23073|23085|23073|23085|23073|23085|23073|1
1765469140000|2025-12-11 16:05:40|23085.9|23073.9|23088|23076|23088|23076|23085.9|23073.9|7
1765469150000|2025-12-11 16:05:50|23087.5|23075.5|23088|23076|23088|23076|23087.5|23075.5|0
1765469160000|2025-12-11 16:06:00|23087.5|23075.5|23090.5|23078.5|23090.5|23078.5|23087.5|23075.5|3
1765469170000|2025-12-11 16:06:10|23091.5|23079.5|23091.5|23079.5|23091.5|23079.5|23090.2|23078.2|2
1765469180000|2025-12-11 16:06:20|23091.9|23079.9|23097.7|23085.7|23097.7|23085.7|23091.9|23079.9|7
1765469200000|2025-12-11 16:06:40|23096.5|23084.5|23096.5|23084.5|23096.5|23084.5|23096.5|23084.5|3
1765469210000|2025-12-11 16:06:50|23096.2|23084.2|23097.5|23085.5|23097.5|23085.5|23096.2|23084.2|3
1765469220000|2025-12-11 16:07:00|23097.7|23085.7|23095.5|23083.5|23097.7|23085.7|23094.2|23082.2|1
1765469230000|2025-12-11 16:07:10|23096.5|23084.5|23097.5|23085.5|23097.5|23085.5|23096.5|23084.5|0
1765469240000|2025-12-11 16:07:20|23097.7|23085.7|23097.7|23085.7|23097.7|23085.7|23097.7|23085.7|1
1765469250000|2025-12-11 16:07:30|23097.5|23085.5|23088.2|23076.2|23097.5|23085.5|23088.2|23076.2|7
1765469260000|2025-12-11 16:07:40|23088|23076|23086.7|23074.7|23088.2|23076.2|23086.7|23074.7|0
1765469270000|2025-12-11 16:07:50|23085.5|23073.5|23086.7|23074.7|23086.7|23074.7|23085.5|23073.5|0
1765469280000|2025-12-11 16:08:00|23086.2|23074.2|23081.7|23069.7|23086.2|23074.2|23081.7|23069.7|2
1765469300000|2025-12-11 16:08:20|23082.2|23070.2|23084.2|23072.2|23084.2|23072.2|23082.2|23070.2|3
1765469310000|2025-12-11 16:08:30|23086.7|23074.7|23086.5|23074.5|23087.7|23075.7|23086.5|23074.5|0
1765469320000|2025-12-11 16:08:40|23086.2|23074.2|23081.2|23069.2|23086.2|23074.2|23078.7|23066.7|8
1765469330000|2025-12-11 16:08:50|23079.8|23067.8|23081|23069|23081|23069|23079.8|23067.8|0
1765469340000|2025-12-11 16:09:00|23077.5|23065.5|23075.8|23063.8|23077.5|23065.5|23073.7|23061.7|11
1765469350000|2025-12-11 16:09:10|23076|23064|23059.5|23047.5|23076|23064|23057|23045|17
1765469360000|2025-12-11 16:09:20|23060.8|23048.8|23062.3|23050.3|23062.3|23050.3|23060.8|23048.8|3
1765469370000|2025-12-11 16:09:30|23057.5|23045.5|23059.8|23047.8|23062.5|23050.5|23057.5|23045.5|8
1765469380000|2025-12-11 16:09:40|23060|23048|23059|23047|23060|23048|23058.5|23046.5|2
1765469390000|2025-12-11 16:09:50|23060|23048|23061|23049|23061|23049|23053.5|23041.5|7
1765469400000|2025-12-11 16:10:00|23061.2|23049.2|23061.2|23049.2|23061.2|23049.2|23061.2|23049.2|1
1765469410000|2025-12-11 16:10:10|23058.7|23046.7|23057.5|23045.5|23058.7|23046.7|23057.5|23045.5|9
1765469420000|2025-12-11 16:10:20|23057.7|23045.7|23057.5|23045.5|23058.7|23046.7|23057.5|23045.5|2
1765469430000|2025-12-11 16:10:30|23057.3|23045.3|23054.8|23042.8|23059.8|23047.8|23053.7|23041.7|6
1765469440000|2025-12-11 16:10:40|23053.7|23041.7|23050|23038|23053.7|23041.7|23050|23038|2
1765469450000|2025-12-11 16:10:50|23048.7|23036.7|23058.7|23046.7|23059.2|23047.2|23048.7|23036.7|6
1765469460000|2025-12-11 16:11:00|23057.7|23045.7|23061.2|23049.2|23061.2|23049.2|23057.7|23045.7|5
1765469470000|2025-12-11 16:11:10|23060|23048|23060|23048|23060|23048|23058.7|23046.7|3
1765469490000|2025-12-11 16:11:30|23061|23049|23063.7|23051.7|23066.2|23054.2|23061|23049|5
1765469500000|2025-12-11 16:11:40|23062.7|23050.7|23062.5|23050.5|23062.7|23050.7|23062.5|23050.5|0
1765469510000|2025-12-11 16:11:50|23062.7|23050.7|23062.7|23050.7|23062.7|23050.7|23062.7|23050.7|0
1765469520000|2025-12-11 16:12:00|23063.7|23051.7|23062.7|23050.7|23063.7|23051.7|23062.7|23050.7|1
1765469530000|2025-12-11 16:12:10|23063.7|23051.7|23063.7|23051.7|23065|23053|23062.7|23050.7|4
1765469540000|2025-12-11 16:12:20|||||||||1
1765469550000|2025-12-11 16:12:30|23060.7|23048.7|23062.5|23050.5|23062.5|23050.5|23060.7|23048.7|12
1765469560000|2025-12-11 16:12:40|23062.7|23050.7|23058.7|23046.7|23067.5|23055.5|23056.5|23044.5|8
1765469570000|2025-12-11 16:12:50|23058.5|23046.5|23057.5|23045.5|23058.5|23046.5|23057.3|23045.3|3
1765469580000|2025-12-11 16:13:00|23058.7|23046.7|23058.7|23046.7|23061|23049|23058.5|23046.5|3
1765469590000|2025-12-11 16:13:10|23061.2|23049.2|23062.3|23050.3|23064.8|23052.8|23061|23049|5
1765469600000|2025-12-11 16:13:20|23063.3|23051.3|23064.5|23052.5|23064.5|23052.5|23063.3|23051.3|2
1765469610000|2025-12-11 16:13:30|23063.5|23051.5|23064.5|23052.5|23064.5|23052.5|23063.3|23051.3|0
1765469620000|2025-12-11 16:13:40|23067|23055|23067|23055|23070.6|23058.6|23067|23055|2
1765469630000|2025-12-11 16:13:50|23068.1|23056.1|23068.3|23056.3|23068.3|23056.3|23068.1|23056.1|0
1765469640000|2025-12-11 16:14:00|23067.3|23055.3|23064.5|23052.5|23067.3|23055.3|23064|23052|11
1765469650000|2025-12-11 16:14:10|23064.8|23052.8|23069.3|23057.3|23069.3|23057.3|23064.8|23052.8|1
1765469660000|2025-12-11 16:14:20|23069.5|23057.5|23069.3|23057.3|23069.5|23057.5|23069.3|23057.3|0
1765469670000|2025-12-11 16:14:30|23069.5|23057.5|23066.8|23054.8|23070.8|23058.8|23066.8|23054.8|17
1765469680000|2025-12-11 16:14:40|23062.3|23050.3|23060.6|23048.6|23066.8|23054.8|23060.6|23048.6|5
1765469690000|2025-12-11 16:14:50|23060.8|23048.8|23061.8|23049.8|23061.8|23049.8|23060.8|23048.8|0
1765469700000|2025-12-11 16:15:00|23060.8|23048.8|23064.3|23052.3|23064.3|23052.3|23060.8|23048.8|1
1765469710000|2025-12-11 16:15:10|23063.3|23051.3|23064.3|23052.3|23064.3|23052.3|23063.3|23051.3|1
1765469720000|2025-12-11 16:15:20|23064.5|23052.5|23061.8|23049.8|23064.5|23052.5|23061.8|23049.8|6
1765469730000|2025-12-11 16:15:30|23062|23050|23062|23050|23062|23050|23062|23050|1
1765469740000|2025-12-11 16:15:40|23062.3|23050.3|23065.8|23053.8|23065.8|23053.8|23062.3|23050.3|4
1765469760000|2025-12-11 16:16:00|23063.7|23051.7|23063.3|23051.3|23063.7|23051.7|23063.3|23051.3|4
1765469770000|2025-12-11 16:16:10|23063.5|23051.5|23064.8|23052.8|23065.8|23053.8|23063.5|23051.5|0
1765469780000|2025-12-11 16:16:20|23063.5|23051.5|23064.8|23052.8|23065.8|23053.8|23063.5|23051.5|6
1765469800000|2025-12-11 16:16:40|23063.3|23051.3|23063.3|23051.3|23063.3|23051.3|23063.3|23051.3|3
1765469820000|2025-12-11 16:17:00|23062.3|23050.3|23057|23045|23062.3|23050.3|23057|23045|6
1765469830000|2025-12-11 16:17:10|23057.3|23045.3|23057|23045|23059.1|23047.1|23053.3|23041.3|3
1765469840000|2025-12-11 16:17:20|23057.3|23045.3|23060.8|23048.8|23061.8|23049.8|23057|23045|2
1765469850000|2025-12-11 16:17:30|23060.3|23048.3|23062|23050|23062|23050|23059.3|23047.3|2
1765469860000|2025-12-11 16:17:40|23062.3|23050.3|23063.3|23051.3|23063.3|23051.3|23062.3|23050.3|0
1765469870000|2025-12-11 16:17:50|23064.5|23052.5|23064.3|23052.3|23064.8|23052.8|23064.3|23052.3|0
1765469880000|2025-12-11 16:18:00|23063.3|23051.3|23063.3|23051.3|23063.3|23051.3|23061.8|23049.8|4
1765469890000|2025-12-11 16:18:10|23064.3|23052.3|23064.3|23052.3|23064.5|23052.5|23063.5|23051.5|0
1765469900000|2025-12-11 16:18:20|23064.8|23052.8|23065.8|23053.8|23069.5|23057.5|23064.8|23052.8|4
1765469910000|2025-12-11 16:18:30|23066.2|23054.2|23069.3|23057.3|23069.3|23057.3|23066.2|23054.2|1
1765469920000|2025-12-11 16:18:40|23068.3|23056.3|23068.3|23056.3|23068.3|23056.3|23068.3|23056.3|0
1765469930000|2025-12-11 16:18:50|23069.3|23057.3|23070.5|23058.5|23070.5|23058.5|23069.3|23057.3|0
1765469940000|2025-12-11 16:19:00|23070.8|23058.8|23065.8|23053.8|23070.8|23058.8|23065.8|23053.8|7
1765469950000|2025-12-11 16:19:10|23068.3|23056.3|23068.3|23056.3|23068.3|23056.3|23068.3|23056.3|1
1765469960000|2025-12-11 16:19:20|23068.7|23056.7|23074.3|23062.3|23074.5|23062.5|23068.7|23056.7|2
1765469970000|2025-12-11 16:19:30|23075.5|23063.5|23075.5|23063.5|23075.5|23063.5|23075.5|23063.5|0
1765469980000|2025-12-11 16:19:40|23076.8|23064.8|23078.1|23066.1|23082|23070|23076.8|23064.8|26
1765469990000|2025-12-11 16:19:50|23074.6|23062.6|23075.9|23063.9|23076.1|23064.1|23074.6|23062.6|7
1765470000000|2025-12-11 16:20:00|23077.1|23065.1|23078.4|23066.4|23078.4|23066.4|23077.1|23065.1|3
1765470010000|2025-12-11 16:20:10|23077.4|23065.4|23080.9|23068.9|23080.9|23068.9|23077.4|23065.4|2
1765470020000|2025-12-11 16:20:20|23080.6|23068.6|23079.4|23067.4|23081.9|23069.9|23079.4|23067.4|7
1765470030000|2025-12-11 16:20:30|23076.9|23064.9|23076.9|23064.9|23078.8|23066.8|23076.9|23064.9|17
1765470040000|2025-12-11 16:20:40|23074.9|23062.9|23070.6|23058.6|23074.9|23062.9|23070.6|23058.6|3
1765470060000|2025-12-11 16:21:00|23072.7|23060.7|23071.9|23059.9|23072.7|23060.7|23071.7|23059.7|2
1765470070000|2025-12-11 16:21:10|23072.1|23060.1|23073.4|23061.4|23073.4|23061.4|23072.1|23060.1|1
1765470080000|2025-12-11 16:21:20|23073.6|23061.6|23075.9|23063.9|23075.9|23063.9|23073.6|23061.6|1
1765470090000|2025-12-11 16:21:30|23076.1|23064.1|23082.9|23070.9|23082.9|23070.9|23076.1|23064.1|2
1765470100000|2025-12-11 16:21:40|23083.1|23071.1|23078.1|23066.1|23084.2|23072.2|23077.9|23065.9|9
1765470110000|2025-12-11 16:21:50|23076.9|23064.9|23077.9|23065.9|23077.9|23065.9|23076.9|23064.9|0
1765470120000|2025-12-11 16:22:00|23080.4|23068.4|23074.4|23062.4|23080.4|23068.4|23074.4|23062.4|8
1765470130000|2025-12-11 16:22:10|23075.3|23063.3|23080.6|23068.6|23080.6|23068.6|23075.3|23063.3|5
1765470140000|2025-12-11 16:22:20|23080.4|23068.4|23079.4|23067.4|23080.4|23068.4|23079.4|23067.4|0
1765470150000|2025-12-11 16:22:30|23080.4|23068.4|23080.6|23068.6|23080.6|23068.6|23080.4|23068.4|1
1765470160000|2025-12-11 16:22:40|23078.4|23066.4|23079.4|23067.4|23079.4|23067.4|23078.4|23066.4|7
1765470170000|2025-12-11 16:22:50|23078.4|23066.4|23078.4|23066.4|23079.4|23067.4|23078.4|23066.4|0
1765470180000|2025-12-11 16:23:00|23080.9|23068.9|23085.2|23073.2|23085.2|23073.2|23080.9|23068.9|7
1765470190000|2025-12-11 16:23:10|23088.4|23076.4|23087.9|23075.9|23088.4|23076.4|23086.9|23074.9|4
1765470200000|2025-12-11 16:23:20|23084.4|23072.4|23080.4|23068.4|23084.4|23072.4|23079.4|23067.4|9
1765470210000|2025-12-11 16:23:30|23082.5|23070.5|23082.5|23070.5|23082.5|23070.5|23082.5|23070.5|0
1765470220000|2025-12-11 16:23:40|23082.7|23070.7|23078.1|23066.1|23082.7|23070.7|23077.9|23065.9|13
1765470230000|2025-12-11 16:23:50|23077.9|23065.9|23072.9|23060.9|23077.9|23065.9|23071.4|23059.4|4
1765470240000|2025-12-11 16:24:00|23073.6|23061.6|23078.1|23066.1|23078.1|23066.1|23073.6|23061.6|7
1765470250000|2025-12-11 16:24:10|23080|23068|23078.4|23066.4|23081.9|23069.9|23078.4|23066.4|12
1765470260000|2025-12-11 16:24:20|23078.1|23066.1|23077.9|23065.9|23078.1|23066.1|23075.6|23063.6|1
1765470270000|2025-12-11 16:24:30|23076.9|23064.9|23080.9|23068.9|23082.9|23070.9|23076.9|23064.9|11
1765470280000|2025-12-11 16:24:40|23082.9|23070.9|23082.9|23070.9|23082.9|23070.9|23082.9|23070.9|1
1765470290000|2025-12-11 16:24:50|23085.4|23073.4|23085.4|23073.4|23085.4|23073.4|23085.4|23073.4|0
1765470300000|2025-12-11 16:25:00|23086.4|23074.4|23081.9|23069.9|23086.4|23074.4|23081.9|23069.9|5
1765470310000|2025-12-11 16:25:10|23082.9|23070.9|23082.9|23070.9|23083.1|23071.1|23082.9|23070.9|0
1765470320000|2025-12-11 16:25:20|23083.1|23071.1|23083.1|23071.1|23083.1|23071.1|23083.1|23071.1|0
1765470330000|2025-12-11 16:25:30|23085.2|23073.2|23085.4|23073.4|23085.4|23073.4|23085.2|23073.2|2
1765470340000|2025-12-11 16:25:40|23086.4|23074.4|23086.4|23074.4|23086.4|23074.4|23086.4|23074.4|1
1765470360000|2025-12-11 16:26:00|23084.4|23072.4|23086.4|23074.4|23086.4|23074.4|23084.4|23072.4|6
1765470370000|2025-12-11 16:26:10|23086.7|23074.7|23086.4|23074.4|23087.5|23075.5|23086.2|23074.2|1
1765470380000|2025-12-11 16:26:20|||||||||1
1765470400000|2025-12-11 16:26:40|23085.2|23073.2|23086.4|23074.4|23087.7|23075.7|23083.9|23071.9|8
1765470410000|2025-12-11 16:26:50|23085.4|23073.4|23086.4|23074.4|23086.4|23074.4|23085.4|23073.4|0
1765470420000|2025-12-11 16:27:00|23087.7|23075.7|23086.4|23074.4|23087.7|23075.7|23086.4|23074.4|1
1765470430000|2025-12-11 16:27:10|23087.5|23075.5|23088.9|23076.9|23088.9|23076.9|23086.7|23074.7|2
1765470440000|2025-12-11 16:27:20|23090|23078|23090|23078|23090|23078|23090|23078|0
1765470450000|2025-12-11 16:27:30|23090.2|23078.2|23091.4|23079.4|23092.9|23080.9|23090.2|23078.2|2
1765470460000|2025-12-11 16:27:40|23090|23078|23090.4|23078.4|23090.4|23078.4|23090|23078|2
1765470470000|2025-12-11 16:27:50|23090.2|23078.2|23088.9|23076.9|23090.2|23078.2|23088.9|23076.9|0
1765470480000|2025-12-11 16:28:00|23090|23078|23086.4|23074.4|23090|23078|23086.4|23074.4|4
1765470490000|2025-12-11 16:28:10|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|2
1765470500000|2025-12-11 16:28:20|23087.7|23075.7|23093.9|23081.9|23093.9|23081.9|23087.7|23075.7|1
1765470510000|2025-12-11 16:28:30|23092.7|23080.7|23098.1|23086.1|23098.1|23086.1|23092.7|23080.7|11
1765470520000|2025-12-11 16:28:40|23097.9|23085.9|23101.4|23089.4|23101.4|23089.4|23096.9|23084.9|3
1765470530000|2025-12-11 16:28:50|23098.9|23086.9|23100.4|23088.4|23100.4|23088.4|23098.9|23086.9|2
1765470540000|2025-12-11 16:29:00|23102.7|23090.7|23100.4|23088.4|23102.7|23090.7|23100.4|23088.4|1
1765470550000|2025-12-11 16:29:10|23099.4|23087.4|23106.2|23094.2|23106.2|23094.2|23099.2|23087.2|13
1765470560000|2025-12-11 16:29:20|23105.2|23093.2|23102.7|23090.7|23106.2|23094.2|23102.7|23090.7|3
1765470570000|2025-12-11 16:29:30|||||||||5
1765470580000|2025-12-11 16:29:40|23103.9|23091.9|23104.9|23092.9|23104.9|23092.9|23103.9|23091.9|1
1765470590000|2025-12-11 16:29:50|23107.2|23095.2|23107.4|23095.4|23108.7|23096.7|23106.2|23094.2|4
1765470600000|2025-12-11 16:30:00|23108.5|23096.5|23107.4|23095.4|23109.5|23097.5|23106|23094|26
1765470620000|2025-12-11 16:30:20|23109.7|23097.7|23113.9|23101.9|23113.9|23101.9|23109.7|23097.7|19
1765470630000|2025-12-11 16:30:30|23116.4|23104.4|23116.4|23104.4|23116.9|23104.9|23116.4|23104.4|3
1765470640000|2025-12-11 16:30:40|23115.2|23103.2|23115.2|23103.2|23115.2|23103.2|23115.2|23103.2|4
1765470650000|2025-12-11 16:30:50|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|0
1765470660000|2025-12-11 16:31:00|23116.4|23104.4|23114.9|23102.9|23116.4|23104.4|23114.9|23102.9|7
1765470670000|2025-12-11 16:31:10|23113.9|23101.9|23114.9|23102.9|23114.9|23102.9|23113.9|23101.9|0
1765470680000|2025-12-11 16:31:20|23115.2|23103.2|23115.2|23103.2|23115.4|23103.4|23113.9|23101.9|8
1765470690000|2025-12-11 16:31:30|23114.9|23102.9|23114.9|23102.9|23114.9|23102.9|23114.9|23102.9|1
1765470700000|2025-12-11 16:31:40|23115.2|23103.2|23112.7|23100.7|23115.2|23103.2|23112.7|23100.7|3
1765470710000|2025-12-11 16:31:50|||||||||2
1765470720000|2025-12-11 16:32:00|23112.4|23100.4|23112.4|23100.4|23112.4|23100.4|23112.4|23100.4|0
1765470730000|2025-12-11 16:32:10|23112.7|23100.7|23102.9|23090.9|23112.7|23100.7|23102.9|23090.9|16
1765470740000|2025-12-11 16:32:20|23101.9|23089.9|23100.4|23088.4|23101.9|23089.9|23096.9|23084.9|7
1765470750000|2025-12-11 16:32:30|23100.6|23088.6|23103.4|23091.4|23104.4|23092.4|23100.4|23088.4|2
1765470760000|2025-12-11 16:32:40|23102.9|23090.9|23103.1|23091.1|23103.4|23091.4|23101.7|23089.7|3
1765470770000|2025-12-11 16:32:50|23102.7|23090.7|23100.6|23088.6|23102.7|23090.7|23099.4|23087.4|2
1765470780000|2025-12-11 16:33:00|23100.9|23088.9|23108.1|23096.1|23108.1|23096.1|23100.9|23088.9|5
1765470790000|2025-12-11 16:33:10|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|23109.4|23097.4|5
1765470800000|2025-12-11 16:33:20|23110.4|23098.4|23110.4|23098.4|23110.4|23098.4|23110.4|23098.4|0
1765470810000|2025-12-11 16:33:30|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|3
1765470830000|2025-12-11 16:33:50|23110.4|23098.4|23106.9|23094.9|23110.4|23098.4|23104.4|23092.4|12
1765470860000|2025-12-11 16:34:20|23111.9|23099.9|23111.7|23099.7|23111.9|23099.9|23111.7|23099.7|3
1765470870000|2025-12-11 16:34:30|23111.9|23099.9|23109.2|23097.2|23111.9|23099.9|23107.9|23095.9|8
1765470880000|2025-12-11 16:34:40|23110.4|23098.4|23110.4|23098.4|23110.4|23098.4|23110.2|23098.2|4
1765470890000|2025-12-11 16:34:50|23109.4|23097.4|23105.4|23093.4|23109.4|23097.4|23105.4|23093.4|1
1765470900000|2025-12-11 16:35:00|23104.4|23092.4|23097.7|23085.7|23104.4|23092.4|23096.4|23084.4|9
1765470910000|2025-12-11 16:35:10|23098.7|23086.7|23097.7|23085.7|23098.7|23086.7|23096.7|23084.7|1
1765470920000|2025-12-11 16:35:20|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|1
1765470930000|2025-12-11 16:35:30|23099.2|23087.2|23100.2|23088.2|23100.2|23088.2|23099.2|23087.2|0
1765470950000|2025-12-11 16:35:50|23099.2|23087.2|23102.7|23090.7|23102.7|23090.7|23099.2|23087.2|1
1765470960000|2025-12-11 16:36:00|23102.9|23090.9|23104.9|23092.9|23104.9|23092.9|23102.9|23090.9|6
1765470970000|2025-12-11 16:36:10|23105.2|23093.2|23105.2|23093.2|23105.2|23093.2|23105.2|23093.2|0
1765470980000|2025-12-11 16:36:20|23104.9|23092.9|23101.4|23089.4|23104.9|23092.9|23101.4|23089.4|5
1765470990000|2025-12-11 16:36:30|23102.7|23090.7|23108.9|23096.9|23108.9|23096.9|23102.7|23090.7|2
1765471000000|2025-12-11 16:36:40|23109.2|23097.2|23108.1|23096.1|23109.2|23097.2|23106.9|23094.9|3
1765471010000|2025-12-11 16:36:50|23109.2|23097.2|23109.2|23097.2|23109.2|23097.2|23109.2|23097.2|0
1765471020000|2025-12-11 16:37:00|23109.4|23097.4|23110.6|23098.6|23110.6|23098.6|23109.4|23097.4|3
1765471030000|2025-12-11 16:37:10|23110.9|23098.9|23110.9|23098.9|23110.9|23098.9|23110.9|23098.9|0
1765471040000|2025-12-11 16:37:20|23116.9|23104.9|23114.4|23102.4|23116.9|23104.9|23114.4|23102.4|8
1765471050000|2025-12-11 16:37:30|23113.1|23101.1|23113.1|23101.1|23113.1|23101.1|23113.1|23101.1|3
1765471070000|2025-12-11 16:37:50|23111.9|23099.9|23111.9|23099.9|23111.9|23099.9|23111.9|23099.9|2
1765471090000|2025-12-11 16:38:10|||||||||1
1765471100000|2025-12-11 16:38:20|||||||||1
1765471130000|2025-12-11 16:38:50|||||||||1
1765471160000|2025-12-11 16:39:20|||||||||3
1765471170000|2025-12-11 16:39:30|23110.9|23098.9|23110.4|23098.4|23110.9|23098.9|23110.4|23098.4|1
1765471180000|2025-12-11 16:39:40|23111.9|23099.9|23111.9|23099.9|23111.9|23099.9|23111.9|23099.9|0
1765471190000|2025-12-11 16:39:50|||||||||1
1765471200000|2025-12-11 16:40:00|23111.7|23099.7|23106.9|23094.9|23111.7|23099.7|23106.4|23094.4|9
1765471220000|2025-12-11 16:40:20|23108.4|23096.4|23108.1|23096.1|23108.4|23096.4|23108.1|23096.1|6
1765471230000|2025-12-11 16:40:30|23108.4|23096.4|23109.4|23097.4|23109.6|23097.6|23108.1|23096.1|2
1765471240000|2025-12-11 16:40:40|23109.6|23097.6|23111.9|23099.9|23112.1|23100.1|23109.4|23097.4|1
1765471260000|2025-12-11 16:41:00|23114.4|23102.4|23114.4|23102.4|23114.4|23102.4|23114.4|23102.4|1
1765471280000|2025-12-11 16:41:20|||||||||1
1765471290000|2025-12-11 16:41:30|||||||||4
1765471300000|2025-12-11 16:41:40|23113.9|23101.9|23111.9|23099.9|23113.9|23101.9|23111.9|23099.9|1
1765471310000|2025-12-11 16:41:50|23114.4|23102.4|23114.4|23102.4|23114.4|23102.4|23114.4|23102.4|4
1765471320000|2025-12-11 16:42:00|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|23113.9|23101.9|16
1765471330000|2025-12-11 16:42:10|||||||||1
1765471350000|2025-12-11 16:42:30|23114.4|23102.4|23113.4|23101.4|23114.4|23102.4|23112.1|23100.1|10
1765471360000|2025-12-11 16:42:40|23111.9|23099.9|23113.9|23101.9|23113.9|23101.9|23111.7|23099.7|7
1765471370000|2025-12-11 16:42:50|23114.4|23102.4|23113.1|23101.1|23114.4|23102.4|23113.1|23101.1|2
1765471400000|2025-12-11 16:43:20|23114.4|23102.4|23112.9|23100.9|23114.4|23102.4|23112.9|23100.9|1
1765471410000|2025-12-11 16:43:30|23113.1|23101.1|23115.9|23103.9|23118.8|23106.8|23113.1|23101.1|8
1765471420000|2025-12-11 16:43:40|23115.6|23103.6|23115.9|23103.9|23115.9|23103.9|23113.4|23101.4|5
1765471430000|2025-12-11 16:43:50|23116.9|23104.9|23119.4|23107.4|23119.4|23107.4|23116.9|23104.9|1
1765471440000|2025-12-11 16:44:00|23120.9|23108.9|23118.4|23106.4|23120.9|23108.9|23118.4|23106.4|3
1765471450000|2025-12-11 16:44:10|23119.4|23107.4|23115.6|23103.6|23119.4|23107.4|23115.6|23103.6|3
1765471470000|2025-12-11 16:44:30|23115.4|23103.4|23115.6|23103.6|23116.9|23104.9|23115.4|23103.4|5
1765471480000|2025-12-11 16:44:40|23115.4|23103.4|23117.9|23105.9|23117.9|23105.9|23114.4|23102.4|2
1765471490000|2025-12-11 16:44:50|23116.9|23104.9|23114.1|23102.1|23116.9|23104.9|23114.1|23102.1|5
1765471500000|2025-12-11 16:45:00|23114.4|23102.4|23114.4|23102.4|23114.4|23102.4|23114.4|23102.4|0
1765471510000|2025-12-11 16:45:10|23116.6|23104.6|23115.9|23103.9|23116.9|23104.9|23115.6|23103.6|13
1765471520000|2025-12-11 16:45:20|23115.6|23103.6|23115.9|23103.9|23115.9|23103.9|23115.6|23103.6|0
1765471530000|2025-12-11 16:45:30|23114.8|23102.8|23109.4|23097.4|23114.8|23102.8|23109.4|23097.4|5
1765471540000|2025-12-11 16:45:40|23106.9|23094.9|23106.9|23094.9|23106.9|23094.9|23105.6|23093.6|5
1765471550000|2025-12-11 16:45:50|23105.6|23093.6|23105.4|23093.4|23105.6|23093.6|23105.4|23093.4|0
1765471560000|2025-12-11 16:46:00|23105.6|23093.6|23103.1|23091.1|23106.9|23094.9|23103.1|23091.1|11
1765471570000|2025-12-11 16:46:10|23102.1|23090.1|23101.9|23089.9|23106.9|23094.9|23101.9|23089.9|11
1765471580000|2025-12-11 16:46:20|23100.9|23088.9|23101.9|23089.9|23103.4|23091.4|23100.9|23088.9|7
1765471590000|2025-12-11 16:46:30|23102.1|23090.1|23103.4|23091.4|23103.4|23091.4|23100.9|23088.9|3
1765471600000|2025-12-11 16:46:40|||||||||8
1765471610000|2025-12-11 16:46:50|23102.1|23090.1|23098.4|23086.4|23102.1|23090.1|23098.4|23086.4|10
1765471620000|2025-12-11 16:47:00|23098.1|23086.1|23096.9|23084.9|23098.1|23086.1|23096.9|23084.9|0
1765471630000|2025-12-11 16:47:10|23096.6|23084.6|23096.9|23084.9|23096.9|23084.9|23096.6|23084.6|0
1765471640000|2025-12-11 16:47:20|23097.1|23085.1|23096.9|23084.9|23097.1|23085.1|23096.9|23084.9|17
1765471650000|2025-12-11 16:47:30|23097.9|23085.9|23098.4|23086.4|23098.4|23086.4|23097.9|23085.9|0
1765471660000|2025-12-11 16:47:40|23099.4|23087.4|23098.4|23086.4|23099.4|23087.4|23098.1|23086.1|2
1765471670000|2025-12-11 16:47:50|23097.9|23085.9|23089.4|23077.4|23097.9|23085.9|23089.4|23077.4|29
1765471680000|2025-12-11 16:48:00|||||||||5
1765471700000|2025-12-11 16:48:20|23089.6|23077.6|23093.6|23081.6|23094.8|23082.8|23089.6|23077.6|9
1765471710000|2025-12-11 16:48:30|23092.6|23080.6|23093.8|23081.8|23094.8|23082.8|23092.6|23080.6|5
1765471720000|2025-12-11 16:48:40|23092.3|23080.3|23089.8|23077.8|23093.6|23081.6|23089.8|23077.8|5
1765471730000|2025-12-11 16:48:50|23090.9|23078.9|23088.6|23076.6|23090.9|23078.9|23088.6|23076.6|6
1765471740000|2025-12-11 16:49:00|23088.8|23076.8|23093.6|23081.6|23093.6|23081.6|23088.8|23076.8|1
1765471750000|2025-12-11 16:49:10|23091.1|23079.1|23092.3|23080.3|23092.3|23080.3|23090.9|23078.9|0
1765471760000|2025-12-11 16:49:20|23092.6|23080.6|23093.1|23081.1|23094.8|23082.8|23092.6|23080.6|15
1765471770000|2025-12-11 16:49:30|23092.9|23080.9|23097.1|23085.1|23097.1|23085.1|23092.9|23080.9|6
1765471780000|2025-12-11 16:49:40|23098.1|23086.1|23098.4|23086.4|23099.4|23087.4|23098.1|23086.1|1
1765471790000|2025-12-11 16:49:50|23095.1|23083.1|23094.8|23082.8|23095.1|23083.1|23094.8|23082.8|9
1765471800000|2025-12-11 16:50:00|23094.6|23082.6|23095.9|23083.9|23095.9|23083.9|23094.6|23082.6|1
1765471820000|2025-12-11 16:50:20|23096.3|23084.3|23098.4|23086.4|23098.4|23086.4|23096.1|23084.1|1
1765471830000|2025-12-11 16:50:30|23098.6|23086.6|23103.4|23091.4|23103.4|23091.4|23098.6|23086.6|2
1765471840000|2025-12-11 16:50:40|23104.6|23092.6|23104.6|23092.6|23108.4|23096.4|23104.6|23092.6|4
1765471850000|2025-12-11 16:50:50|23108.4|23096.4|23113.4|23101.4|23113.4|23101.4|23108.1|23096.1|12
1765471860000|2025-12-11 16:51:00|23113.6|23101.6|23110.9|23098.9|23115.9|23103.9|23110.9|23098.9|4
1765471870000|2025-12-11 16:51:10|23109.8|23097.8|23110.9|23098.9|23110.9|23098.9|23109.8|23097.8|0
1765471880000|2025-12-11 16:51:20|23111.9|23099.9|23108.6|23096.6|23111.9|23099.9|23108.6|23096.6|4
1765471900000|2025-12-11 16:51:40|23108.1|23096.1|23104.8|23092.8|23108.1|23096.1|23101.3|23089.3|9
1765471910000|2025-12-11 16:51:50|23104.4|23092.4|23103.8|23091.8|23104.4|23092.4|23101.3|23089.3|3
1765471920000|2025-12-11 16:52:00|23102.8|23090.8|23098.6|23086.6|23102.8|23090.8|23098.6|23086.6|5
1765471940000|2025-12-11 16:52:20|23100.6|23088.6|23098.8|23086.8|23101.3|23089.3|23098.8|23086.8|2
1765471950000|2025-12-11 16:52:30|23099|23087|23101.1|23089.1|23101.1|23089.1|23099|23087|6
1765471960000|2025-12-11 16:52:40|23101.3|23089.3|23101.3|23089.3|23103.4|23091.4|23101.3|23089.3|9
1765471970000|2025-12-11 16:52:50|23101.1|23089.1|23101.1|23089.1|23101.1|23089.1|23101.1|23089.1|0
1765471980000|2025-12-11 16:53:00|23101.3|23089.3|23101.3|23089.3|23102.3|23090.3|23101.3|23089.3|1
1765472000000|2025-12-11 16:53:20|23097.6|23085.6|23097.6|23085.6|23097.6|23085.6|23097.6|23085.6|1
1765472010000|2025-12-11 16:53:30|23096.3|23084.3|23098.8|23086.8|23101.1|23089.1|23096.3|23084.3|3
1765472020000|2025-12-11 16:53:40|23101.1|23089.1|23100.1|23088.1|23101.1|23089.1|23100.1|23088.1|0
1765472030000|2025-12-11 16:53:50|23099.8|23087.8|23101.1|23089.1|23101.1|23089.1|23099.8|23087.8|0
1765472040000|2025-12-11 16:54:00|23100.9|23088.9|23099.8|23087.8|23100.9|23088.9|23099.8|23087.8|6
1765472050000|2025-12-11 16:54:10|23093.6|23081.6|23093.6|23081.6|23093.6|23081.6|23091.1|23079.1|10
1765472060000|2025-12-11 16:54:20|23092.6|23080.6|23096.1|23084.1|23096.1|23084.1|23092.3|23080.3|3
1765472070000|2025-12-11 16:54:30|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|23093.8|23081.8|0
1765472080000|2025-12-11 16:54:40|23094.8|23082.8|23091.3|23079.3|23094.8|23082.8|23091.3|23079.3|2
1765472090000|2025-12-11 16:54:50|23092.6|23080.6|23091.5|23079.5|23094|23082|23090.3|23078.3|10
1765472100000|2025-12-11 16:55:00|23092.6|23080.6|23092.8|23080.8|23094|23082|23091.5|23079.5|5
1765472110000|2025-12-11 16:55:10|23093|23081|23094|23082|23094|23082|23091.5|23079.5|0
1765472120000|2025-12-11 16:55:20|23095.3|23083.3|23103.8|23091.8|23104|23092|23095.3|23083.3|9
1765472130000|2025-12-11 16:55:30|23101.8|23089.8|23097.8|23085.8|23101.8|23089.8|23097.8|23085.8|10
1765472140000|2025-12-11 16:55:40|23097.6|23085.6|23096.5|23084.5|23097.6|23085.6|23096.5|23084.5|1
1765472150000|2025-12-11 16:55:50|23096.3|23084.3|23093.8|23081.8|23096.5|23084.5|23093.8|23081.8|4
1765472160000|2025-12-11 16:56:00|23092.6|23080.6|23094|23082|23094|23082|23091.5|23079.5|1
1765472180000|2025-12-11 16:56:20|23093.8|23081.8|23081.5|23069.5|23093.8|23081.8|23081.5|23069.5|10
1765472190000|2025-12-11 16:56:30|23085.6|23073.6|23086.8|23074.8|23089|23077|23085.3|23073.3|8
1765472200000|2025-12-11 16:56:40|23087.8|23075.8|23087.8|23075.8|23088.8|23076.8|23087.8|23075.8|8
1765472210000|2025-12-11 16:56:50|23090.3|23078.3|23091.5|23079.5|23091.5|23079.5|23090.3|23078.3|2
1765472220000|2025-12-11 16:57:00|23091.3|23079.3|23091.5|23079.5|23091.5|23079.5|23091.3|23079.3|0
1765472240000|2025-12-11 16:57:20|23091.3|23079.3|23091.3|23079.3|23091.3|23079.3|23091.3|23079.3|0
1765472260000|2025-12-11 16:57:40|23090.3|23078.3|23091.3|23079.3|23091.3|23079.3|23090.3|23078.3|2
1765472270000|2025-12-11 16:57:50|23091.5|23079.5|23092.8|23080.8|23092.8|23080.8|23091.5|23079.5|0
1765472280000|2025-12-11 16:58:00|23093.8|23081.8|23096.3|23084.3|23096.3|23084.3|23093.8|23081.8|13
1765472290000|2025-12-11 16:58:10|23095.3|23083.3|23095.3|23083.3|23095.3|23083.3|23095.3|23083.3|6
1765472310000|2025-12-11 16:58:30|23095.5|23083.5|23099.3|23087.3|23099.3|23087.3|23095.5|23083.5|4
1765472320000|2025-12-11 16:58:40|23099|23087|23093.3|23081.3|23099|23087|23093.3|23081.3|16
1765472330000|2025-12-11 16:58:50|23092.2|23080.2|23093.3|23081.3|23093.3|23081.3|23092.2|23080.2|0
1765472340000|2025-12-11 16:59:00|23092.2|23080.2|23090.8|23078.8|23093.3|23081.3|23090.8|23078.8|1
1765472350000|2025-12-11 16:59:10|23089.7|23077.7|23089.7|23077.7|23089.7|23077.7|23089.7|23077.7|1
1765472360000|2025-12-11 16:59:20|23090.8|23078.8|23090.8|23078.8|23090.8|23078.8|23090.8|23078.8|0
1765472370000|2025-12-11 16:59:30|23091|23079|23099.5|23087.5|23099.5|23087.5|23091|23079|2
1765472380000|2025-12-11 16:59:40|23100.8|23088.8|23100.8|23088.8|23100.8|23088.8|23100.8|23088.8|2
1765472390000|2025-12-11 16:59:50|23101.2|23089.2|23104.7|23092.7|23106|23094|23101.2|23089.2|5
1765472400000|2025-12-11 17:00:00|23103.7|23091.7|23095.4|23083.4|23103.7|23091.7|23095.4|23083.4|7
1765472410000|2025-12-11 17:00:10|23096.4|23084.4|23095.7|23083.7|23096.7|23084.7|23095.7|23083.7|0
1765472420000|2025-12-11 17:00:20|23097.1|23085.1|23103.9|23091.9|23105.2|23093.2|23097.1|23085.1|7
1765472430000|2025-12-11 17:00:30|23104.2|23092.2|23104.2|23092.2|23105.2|23093.2|23104.2|23092.2|1
1765472440000|2025-12-11 17:00:40|23101.7|23089.7|23101.7|23089.7|23101.7|23089.7|23101.7|23089.7|2
1765472450000|2025-12-11 17:00:50|23102.7|23090.7|23100.4|23088.4|23102.7|23090.7|23100.4|23088.4|1
1765472460000|2025-12-11 17:01:00|23100.2|23088.2|23102.2|23090.2|23103.7|23091.7|23100|23088|0
1765472470000|2025-12-11 17:01:10|23102.5|23090.5|23102.5|23090.5|23102.5|23090.5|23102.5|23090.5|0
1765472480000|2025-12-11 17:01:20|23102.2|23090.2|23102.2|23090.2|23102.2|23090.2|23101.2|23089.2|1
1765472490000|2025-12-11 17:01:30|23100.8|23088.8|23103.3|23091.3|23103.3|23091.3|23099.7|23087.7|2
1765472500000|2025-12-11 17:01:40|23102.2|23090.2|23101|23089|23102.2|23090.2|23101|23089|3
1765472520000|2025-12-11 17:02:00|23102|23090|23101|23089|23102|23090|23101|23089|1
1765472530000|2025-12-11 17:02:10|23102.2|23090.2|23102.2|23090.2|23102.2|23090.2|23102.2|23090.2|0
1765472540000|2025-12-11 17:02:20|23100.2|23088.2|23099.7|23087.7|23100.2|23088.2|23099.7|23087.7|1
1765472550000|2025-12-11 17:02:30|23098.7|23086.7|23100|23088|23100|23088|23098.5|23086.5|1
1765472560000|2025-12-11 17:02:40|23104.7|23092.7|23100.2|23088.2|23104.7|23092.7|23098.7|23086.7|9
1765472570000|2025-12-11 17:02:50|23100.8|23088.8|23101.2|23089.2|23101.2|23089.2|23098.7|23086.7|2
1765472580000|2025-12-11 17:03:00|23099.7|23087.7|23100.2|23088.2|23100.2|23088.2|23099.7|23087.7|1
1765472590000|2025-12-11 17:03:10|23102.7|23090.7|23106.2|23094.2|23106.2|23094.2|23102.7|23090.7|7
1765472610000|2025-12-11 17:03:30|||||||||68
1765472620000|2025-12-11 17:03:40|23103.2|23091.2|23102.5|23090.5|23103.5|23091.5|23102.2|23090.2|8
1765472630000|2025-12-11 17:03:50|23103.7|23091.7|23103.7|23091.7|23103.7|23091.7|23102.5|23090.5|0
1765472640000|2025-12-11 17:04:00|23098.7|23086.7|23097.2|23085.2|23098.7|23086.7|23095.8|23083.8|15
1765472650000|2025-12-11 17:04:10|23097|23085|23099.5|23087.5|23099.5|23087.5|23097|23085|0
1765472660000|2025-12-11 17:04:20|23099.7|23087.7|23100.8|23088.8|23100.8|23088.8|23099.3|23087.3|11
1765472670000|2025-12-11 17:04:30|23099.7|23087.7|23104.5|23092.5|23104.5|23092.5|23099.7|23087.7|11
1765472680000|2025-12-11 17:04:40|23104.7|23092.7|23102|23090|23104.7|23092.7|23102|23090|2
1765472700000|2025-12-11 17:05:00|23101.8|23089.8|23099.3|23087.3|23101.8|23089.8|23098.3|23086.3|2
1765472710000|2025-12-11 17:05:10|23099.5|23087.5|23102.2|23090.2|23102.2|23090.2|23099.5|23087.5|2
1765472730000|2025-12-11 17:05:30|23101.2|23089.2|23102.2|23090.2|23102.2|23090.2|23101.2|23089.2|0
1765472740000|2025-12-11 17:05:40|23100.5|23088.5|23100.8|23088.8|23101|23089|23098.5|23086.5|8
1765472750000|2025-12-11 17:05:50|23101|23089|23097.2|23085.2|23101|23089|23097.2|23085.2|10
1765472760000|2025-12-11 17:06:00|23096.8|23084.8|23097|23085|23097|23085|23096.8|23084.8|0
1765472770000|2025-12-11 17:06:10|23096.8|23084.8|23093.3|23081.3|23096.8|23084.8|23093.3|23081.3|3
1765472780000|2025-12-11 17:06:20|23092.8|23080.8|23092|23080|23092.8|23080.8|23089.7|23077.7|9
1765472800000|2025-12-11 17:06:40|23092.2|23080.2|23094.5|23082.5|23094.5|23082.5|23092.2|23080.2|0
1765472820000|2025-12-11 17:07:00|23093.3|23081.3|23093.3|23081.3|23095.8|23083.8|23093.3|23081.3|7
1765472840000|2025-12-11 17:07:20|23094.3|23082.3|23094.5|23082.5|23095.8|23083.8|23094.3|23082.3|4
1765472850000|2025-12-11 17:07:30|23094.3|23082.3|23095.8|23083.8|23095.8|23083.8|23094.3|23082.3|5
1765472860000|2025-12-11 17:07:40|23095.7|23083.7|23091.5|23079.5|23095.7|23083.7|23091.5|23079.5|6
1765472870000|2025-12-11 17:07:50|23090.3|23078.3|23084|23072|23090.3|23078.3|23083|23071|5
1765472880000|2025-12-11 17:08:00|23085.1|23073.1|23087.8|23075.8|23087.8|23075.8|23085.1|23073.1|3
1765472900000|2025-12-11 17:08:20|23086.8|23074.8|23086.8|23074.8|23086.8|23074.8|23086.8|23074.8|1
1765472910000|2025-12-11 17:08:30|23087.5|23075.5|23094.3|23082.3|23094.3|23082.3|23087.5|23075.5|4
1765472930000|2025-12-11 17:08:50|23095.3|23083.3|23095.3|23083.3|23095.3|23083.3|23095.3|23083.3|0
1765472940000|2025-12-11 17:09:00|23093|23081|23093|23081|23093|23081|23093|23081|5
1765472950000|2025-12-11 17:09:10|23093.2|23081.2|23095.3|23083.3|23095.3|23083.3|23093.2|23081.2|1
1765472960000|2025-12-11 17:09:20|23094.3|23082.3|23095.3|23083.3|23095.3|23083.3|23093|23081|6
1765472970000|2025-12-11 17:09:30|23095.5|23083.5|23105.3|23093.3|23105.3|23093.3|23095.5|23083.5|22
1765472980000|2025-12-11 17:09:40|23112.8|23100.8|23111.5|23099.5|23112.8|23100.8|23111.5|23099.5|22
1765472990000|2025-12-11 17:09:50|23113.8|23101.8|23111.5|23099.5|23113.8|23101.8|23111.5|23099.5|2
1765473000000|2025-12-11 17:10:00|23111.8|23099.8|23110.3|23098.3|23111.8|23099.8|23109.3|23097.3|3
1765473010000|2025-12-11 17:10:10|23109.3|23097.3|23108|23096|23109.3|23097.3|23108|23096|2
1765473020000|2025-12-11 17:10:20|23108.2|23096.2|23109.3|23097.3|23109.3|23097.3|23108.2|23096.2|2
1765473030000|2025-12-11 17:10:30|23109.7|23097.7|23110.3|23098.3|23111.3|23099.3|23109.7|23097.7|10
1765473040000|2025-12-11 17:10:40|23108.8|23096.8|23108.8|23096.8|23108.8|23096.8|23107.8|23095.8|2
1765473060000|2025-12-11 17:11:00|23109|23097|23110.3|23098.3|23110.3|23098.3|23109|23097|0
1765473070000|2025-12-11 17:11:10|23113.8|23101.8|23112.8|23100.8|23113.8|23101.8|23112.8|23100.8|2
1765473080000|2025-12-11 17:11:20|23113.8|23101.8|23115.1|23103.1|23115.1|23103.1|23113.8|23101.8|3
1765473090000|2025-12-11 17:11:30|23115.5|23103.5|23116.3|23104.3|23117.6|23105.6|23115.3|23103.3|11
1765473100000|2025-12-11 17:11:40|23116.5|23104.5|23115.3|23103.3|23118.8|23106.8|23115.3|23103.3|9
1765473110000|2025-12-11 17:11:50|23115.7|23103.7|23115.3|23103.3|23116.8|23104.8|23115.3|23103.3|0
1765473120000|2025-12-11 17:12:00|23115.7|23103.7|23115.3|23103.3|23117.8|23105.8|23115.3|23103.3|2
1765473130000|2025-12-11 17:12:10|23116.3|23104.3|23112.8|23100.8|23116.3|23104.3|23112.8|23100.8|3
1765473140000|2025-12-11 17:12:20|23114.3|23102.3|23114|23102|23114.3|23102.3|23114|23102|6
1765473150000|2025-12-11 17:12:30|23115.3|23103.3|23115.3|23103.3|23115.3|23103.3|23115.3|23103.3|0
1765473160000|2025-12-11 17:12:40|23114|23102|23112.8|23100.8|23114|23102|23112.8|23100.8|6
1765473170000|2025-12-11 17:12:50|23111.8|23099.8|23110.5|23098.5|23111.8|23099.8|23110.5|23098.5|10
1765473180000|2025-12-11 17:13:00|23108.2|23096.2|23108.2|23096.2|23108.2|23096.2|23107|23095|13
1765473190000|2025-12-11 17:13:10|23108.7|23096.7|23110.7|23098.7|23110.7|23098.7|23108.7|23096.7|10
1765473220000|2025-12-11 17:13:40|23110.3|23098.3|23110.5|23098.5|23110.7|23098.7|23109.3|23097.3|5
1765473230000|2025-12-11 17:13:50|23110.3|23098.3|23109.3|23097.3|23110.3|23098.3|23109.3|23097.3|1
1765473240000|2025-12-11 17:14:00|23109.7|23097.7|23110.5|23098.5|23110.7|23098.7|23109.7|23097.7|0
1765473250000|2025-12-11 17:14:10|23110.7|23098.7|23109.3|23097.3|23110.7|23098.7|23109.3|23097.3|2
1765473270000|2025-12-11 17:14:30|23109.7|23097.7|23115.7|23103.7|23115.7|23103.7|23109.7|23097.7|18
1765473280000|2025-12-11 17:14:40|23115.3|23103.3|23115.3|23103.3|23115.3|23103.3|23113.2|23101.2|2
1765473290000|2025-12-11 17:14:50|23115.7|23103.7|23113.2|23101.2|23115.7|23103.7|23113.2|23101.2|3
1765473330000|2025-12-11 17:15:30|23112|23100|23112|23100|23112|23100|23112|23100|1
1765473340000|2025-12-11 17:15:40|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|1
1765473350000|2025-12-11 17:15:50|23111.2|23099.2|23110.7|23098.7|23113.2|23101.2|23110.7|23098.7|5
1765473360000|2025-12-11 17:16:00|23108.2|23096.2|23108.2|23096.2|23108.2|23096.2|23108.2|23096.2|4
1765473370000|2025-12-11 17:16:10|23108.7|23096.7|23110.5|23098.5|23110.5|23098.5|23108.7|23096.7|2
1765473380000|2025-12-11 17:16:20|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|0
1765473400000|2025-12-11 17:16:40|23115.7|23103.7|23115.7|23103.7|23115.7|23103.7|23114.7|23102.7|11
1765473410000|2025-12-11 17:16:50|||||||||2
1765473420000|2025-12-11 17:17:00|23116.8|23104.8|23116.8|23104.8|23116.8|23104.8|23116.8|23104.8|1
1765473440000|2025-12-11 17:17:20|23118|23106|23115.7|23103.7|23118|23106|23115.5|23103.5|2
1765473450000|2025-12-11 17:17:30|23116.8|23104.8|23119.3|23107.3|23119.3|23107.3|23116.8|23104.8|5
1765473460000|2025-12-11 17:17:40|||||||||20
1765473470000|2025-12-11 17:17:50|23120.3|23108.3|23119.3|23107.3|23120.3|23108.3|23119.3|23107.3|8
1765473480000|2025-12-11 17:18:00|23119.5|23107.5|23121.8|23109.8|23121.8|23109.8|23119.5|23107.5|11
1765473490000|2025-12-11 17:18:10|23120.7|23108.7|23119.5|23107.5|23120.7|23108.7|23119.3|23107.3|10
1765473500000|2025-12-11 17:18:20|23119.3|23107.3|23121.8|23109.8|23121.8|23109.8|23119.3|23107.3|4
1765473510000|2025-12-11 17:18:30|23122.8|23110.8|23122.8|23110.8|23124|23112|23122.6|23110.6|16
1765473520000|2025-12-11 17:18:40|23122.3|23110.3|23119.3|23107.3|23122.3|23110.3|23118.8|23106.8|14
1765473530000|2025-12-11 17:18:50|23120.3|23108.3|23120.3|23108.3|23120.3|23108.3|23120.3|23108.3|11
1765473540000|2025-12-11 17:19:00|23120.5|23108.5|23122.8|23110.8|23122.8|23110.8|23120.3|23108.3|4
1765473560000|2025-12-11 17:19:20|23124|23112|23124.8|23112.8|23125.3|23113.3|23123.8|23111.8|17
1765473570000|2025-12-11 17:19:30|23123.8|23111.8|23123.8|23111.8|23123.8|23111.8|23122.3|23110.3|12
1765473580000|2025-12-11 17:19:40|23124.8|23112.8|23116.1|23104.1|23129.6|23117.6|23115.8|23103.8|37
1765473590000|2025-12-11 17:19:50|23115|23103|23116.1|23104.1|23116.1|23104.1|23114.8|23102.8|1
1765473600000|2025-12-11 17:20:00|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|15
1765473610000|2025-12-11 17:20:10|23117.1|23105.1|23117.3|23105.3|23117.5|23105.5|23117.1|23105.1|5
1765473620000|2025-12-11 17:20:20|23117.5|23105.5|23117.5|23105.5|23118.6|23106.6|23117.3|23105.3|11
1765473630000|2025-12-11 17:20:30|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|23113.8|23101.8|21
1765473650000|2025-12-11 17:20:50|23117.8|23105.8|23118.8|23106.8|23119.8|23107.8|23117.5|23105.5|14
1765473660000|2025-12-11 17:21:00|23116.5|23104.5|23119|23107|23119|23107|23116.5|23104.5|6
1765473670000|2025-12-11 17:21:10|23118.8|23106.8|23119|23107|23119|23107|23118|23106|1
1765473680000|2025-12-11 17:21:20|23118.8|23106.8|23123.8|23111.8|23124|23112|23118.8|23106.8|10
1765473700000|2025-12-11 17:21:40|23121.3|23109.3|23126.3|23114.3|23126.3|23114.3|23121.3|23109.3|14
1765473710000|2025-12-11 17:21:50|23125.3|23113.3|23126.3|23114.3|23126.3|23114.3|23125.3|23113.3|4
1765473720000|2025-12-11 17:22:00|23124.3|23112.3|23126.3|23114.3|23126.3|23114.3|23124.3|23112.3|14
1765473730000|2025-12-11 17:22:10|23126.5|23114.5|23130.3|23118.3|23132.3|23120.3|23126.3|23114.3|12
1765473740000|2025-12-11 17:22:20|23131.3|23119.3|23126.8|23114.8|23131.3|23119.3|23126.8|23114.8|27
1765473750000|2025-12-11 17:22:30|23128.6|23116.6|23129.8|23117.8|23131.3|23119.3|23128.6|23116.6|5
1765473760000|2025-12-11 17:22:40|23129.6|23117.6|23126.3|23114.3|23129.6|23117.6|23123.8|23111.8|13
1765473770000|2025-12-11 17:22:50|23123.8|23111.8|23114|23102|23123.8|23111.8|23114|23102|13
1765473780000|2025-12-11 17:23:00|23115|23103|23113.8|23101.8|23115.3|23103.3|23112.8|23100.8|10
1765473790000|2025-12-11 17:23:10|23114.3|23102.3|23118.6|23106.6|23121.1|23109.1|23114.3|23102.3|4
1765473800000|2025-12-11 17:23:20|23114.8|23102.8|23116.1|23104.1|23117.3|23105.3|23114.8|23102.8|15
1765473810000|2025-12-11 17:23:30|23114.8|23102.8|23116.5|23104.5|23118.8|23106.8|23113.8|23101.8|17
1765473820000|2025-12-11 17:23:40|23116.8|23104.8|23118.6|23106.6|23119.6|23107.6|23114|23102|13
1765473830000|2025-12-11 17:23:50|23119|23107|23116.1|23104.1|23119|23107|23116.1|23104.1|19
1765473840000|2025-12-11 17:24:00|23123.3|23111.3|23121.1|23109.1|23123.3|23111.3|23121.1|23109.1|12
1765473850000|2025-12-11 17:24:10|23125.8|23113.8|23127.1|23115.1|23127.1|23115.1|23125.8|23113.8|6
1765473860000|2025-12-11 17:24:20|23126.9|23114.9|23128.8|23116.8|23128.8|23116.8|23125.8|23113.8|5
1765473870000|2025-12-11 17:24:30|23130.8|23118.8|23134.6|23122.6|23134.6|23122.6|23130.8|23118.8|14
1765473880000|2025-12-11 17:24:40|23136.6|23124.6|23137.1|23125.1|23137.1|23125.1|23136.6|23124.6|3
1765473890000|2025-12-11 17:24:50|23136.1|23124.1|23135.8|23123.8|23136.1|23124.1|23135.8|23123.8|11
1765473900000|2025-12-11 17:25:00|||||||||2
1765473910000|2025-12-11 17:25:10|23135.6|23123.6|23135.6|23123.6|23136.1|23124.1|23135.6|23123.6|9
1765473920000|2025-12-11 17:25:20|23136.3|23124.3|23137.9|23125.9|23137.9|23125.9|23135.6|23123.6|11
1765473950000|2025-12-11 17:25:50|23138.3|23126.3|23136.9|23124.9|23140.4|23128.4|23136.6|23124.6|15
1765473960000|2025-12-11 17:26:00|23135.6|23123.6|23136.9|23124.9|23137.9|23125.9|23134.4|23122.4|23
1765473970000|2025-12-11 17:26:10|23137.1|23125.1|23140.4|23128.4|23140.4|23128.4|23137.1|23125.1|3
1765473980000|2025-12-11 17:26:20|23141.4|23129.4|23144.4|23132.4|23144.4|23132.4|23140.4|23128.4|41
1765473990000|2025-12-11 17:26:30|23146.9|23134.9|23144.6|23132.6|23146.9|23134.9|23144.4|23132.4|39
1765474000000|2025-12-11 17:26:40|23144.4|23132.4|23144.4|23132.4|23144.6|23132.6|23144.4|23132.4|15
1765474010000|2025-12-11 17:26:50|||||||||5
1765474020000|2025-12-11 17:27:00|23144.8|23132.8|23144.6|23132.6|23144.8|23132.8|23144.4|23132.4|11
1765474030000|2025-12-11 17:27:10|||||||||3
1765474040000|2025-12-11 17:27:20|23144.4|23132.4|23144.4|23132.4|23144.4|23132.4|23144.4|23132.4|1
1765474050000|2025-12-11 17:27:30|23144.6|23132.6|23149.1|23137.1|23149.1|23137.1|23144.6|23132.6|26
1765474060000|2025-12-11 17:27:40|||||||||3
1765474070000|2025-12-11 17:27:50|23151.2|23139.2|23153.2|23141.2|23153.2|23141.2|23151.2|23139.2|27
1765474080000|2025-12-11 17:28:00|23150.9|23138.9|23150.7|23138.7|23150.9|23138.9|23150.7|23138.7|3
1765474090000|2025-12-11 17:28:10|23150.9|23138.9|23145.9|23133.9|23150.9|23138.9|23145.9|23133.9|11
1765474100000|2025-12-11 17:28:20|23144.7|23132.7|23144.9|23132.9|23145.1|23133.1|23138.9|23126.9|46
1765474110000|2025-12-11 17:28:30|23145.1|23133.1|23145.6|23133.6|23146.4|23134.4|23145.1|23133.1|20
1765474120000|2025-12-11 17:28:40|23145.8|23133.8|23147.9|23135.9|23147.9|23135.9|23145.8|23133.8|12
1765474130000|2025-12-11 17:28:50|23145.8|23133.8|23144.1|23132.1|23145.8|23133.8|23144.1|23132.1|9
1765474140000|2025-12-11 17:29:00|23145.4|23133.4|23145.4|23133.4|23145.4|23133.4|23145.4|23133.4|2
1765474150000|2025-12-11 17:29:10|23145.6|23133.6|23146.6|23134.6|23146.6|23134.6|23145.6|23133.6|3
1765474160000|2025-12-11 17:29:20|23145.4|23133.4|23146.4|23134.4|23146.4|23134.4|23144.1|23132.1|7
1765474170000|2025-12-11 17:29:30|23145.4|23133.4|23145.4|23133.4|23145.4|23133.4|23145.4|23133.4|1
1765474180000|2025-12-11 17:29:40|23144.3|23132.3|23144.1|23132.1|23144.3|23132.3|23141.8|23129.8|50
1765474190000|2025-12-11 17:29:50|||||||||9
1765474200000|2025-12-11 17:30:00|23146.6|23134.6|23147.9|23135.9|23147.9|23135.9|23146.4|23134.4|22
1765474210000|2025-12-11 17:30:10|23146.6|23134.6|23147.9|23135.9|23148.9|23136.9|23146.6|23134.6|6
1765474220000|2025-12-11 17:30:20|23146.6|23134.6|23148.9|23136.9|23148.9|23136.9|23146.6|23134.6|5
1765474230000|2025-12-11 17:30:30|23150.9|23138.9|23151.2|23139.2|23151.2|23139.2|23149.9|23137.9|9
1765474240000|2025-12-11 17:30:40|23150.9|23138.9|23150.1|23138.1|23150.9|23138.9|23149.7|23137.7|36
1765474250000|2025-12-11 17:30:50|23150.4|23138.4|23151.4|23139.4|23151.4|23139.4|23150.4|23138.4|29
1765474260000|2025-12-11 17:31:00|||||||||19
1765474270000|2025-12-11 17:31:10|23151.6|23139.6|23147.3|23135.3|23151.6|23139.6|23147.3|23135.3|96
1765474280000|2025-12-11 17:31:20|23146.8|23134.8|23149.3|23137.3|23150.4|23138.4|23146.8|23134.8|15
1765474290000|2025-12-11 17:31:30|23150.4|23138.4|23149.3|23137.3|23150.4|23138.4|23149.3|23137.3|5
1765474300000|2025-12-11 17:31:40|23148.3|23136.3|23148.1|23136.1|23149.3|23137.3|23148.1|23136.1|7
1765474310000|2025-12-11 17:31:50|23147.9|23135.9|23147.9|23135.9|23147.9|23135.9|23147.9|23135.9|0
1765474320000|2025-12-11 17:32:00|||||||||1
1765474330000|2025-12-11 17:32:10|23146.8|23134.8|23147.9|23135.9|23147.9|23135.9|23146.8|23134.8|4
1765474340000|2025-12-11 17:32:20|23149.1|23137.1|23146.6|23134.6|23149.1|23137.1|23146.6|23134.6|2
1765474350000|2025-12-11 17:32:30|23146.8|23134.8|23147.9|23135.9|23147.9|23135.9|23146.6|23134.6|6
1765474360000|2025-12-11 17:32:40|23145.6|23133.6|23145.6|23133.6|23145.6|23133.6|23145.6|23133.6|4
1765474370000|2025-12-11 17:32:50|23144.3|23132.3|23143.3|23131.3|23144.3|23132.3|23143.3|23131.3|2
1765474380000|2025-12-11 17:33:00|23143.1|23131.1|23138.3|23126.3|23143.1|23131.1|23137.1|23125.1|9
1765474390000|2025-12-11 17:33:10|||||||||3
1765474400000|2025-12-11 17:33:20|23139.3|23127.3|23139.3|23127.3|23140.8|23128.8|23138.3|23126.3|4
1765474410000|2025-12-11 17:33:30|23140|23128|23140.8|23128.8|23142.1|23130.1|23140|23128|3
1765474430000|2025-12-11 17:33:50|23139.8|23127.8|23139.8|23127.8|23139.8|23127.8|23139.6|23127.6|0
1765474440000|2025-12-11 17:34:00|23137.3|23125.3|23134|23122|23137.3|23125.3|23132.5|23120.5|15
1765474450000|2025-12-11 17:34:10|23135|23123|23131.3|23119.3|23135|23123|23131.3|23119.3|13
1765474460000|2025-12-11 17:34:20|23132.3|23120.3|23133.6|23121.6|23133.6|23121.6|23131.3|23119.3|8
1765474470000|2025-12-11 17:34:30|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|0
1765474480000|2025-12-11 17:34:40|23132.5|23120.5|23137.3|23125.3|23137.3|23125.3|23132.5|23120.5|6
1765474490000|2025-12-11 17:34:50|23135|23123|23135.3|23123.3|23135.3|23123.3|23135|23123|6
1765474510000|2025-12-11 17:35:10|||||||||2
1765474520000|2025-12-11 17:35:20|23136.3|23124.3|23137.3|23125.3|23137.3|23125.3|23135|23123|15
1765474530000|2025-12-11 17:35:30|23136.3|23124.3|23135.8|23123.8|23137.3|23125.3|23135.8|23123.8|7
1765474540000|2025-12-11 17:35:40|23133.6|23121.6|23133.6|23121.6|23133.6|23121.6|23133.6|23121.6|1
1765474550000|2025-12-11 17:35:50|23134.8|23122.8|23134.8|23122.8|23134.8|23122.8|23134.8|23122.8|2
1765474560000|2025-12-11 17:36:00|23137.3|23125.3|23134.6|23122.6|23137.3|23125.3|23134.6|23122.6|4
1765474570000|2025-12-11 17:36:10|||||||||1
1765474580000|2025-12-11 17:36:20|23132.1|23120.1|23128.8|23116.8|23132.1|23120.1|23128.6|23116.6|4
1765474600000|2025-12-11 17:36:40|23129.8|23117.8|23129.8|23117.8|23129.8|23117.8|23128.6|23116.6|1
1765474610000|2025-12-11 17:36:50|23130|23118|23131.1|23119.1|23131.1|23119.1|23130|23118|3
1765474620000|2025-12-11 17:37:00|23129.8|23117.8|23129.6|23117.6|23131.3|23119.3|23129.6|23117.6|4
1765474630000|2025-12-11 17:37:10|23130.8|23118.8|23130.8|23118.8|23130.8|23118.8|23130.8|23118.8|1
1765474640000|2025-12-11 17:37:20|23130.6|23118.6|23132.1|23120.1|23132.1|23120.1|23128.8|23116.8|6
1765474650000|2025-12-11 17:37:30|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|0
1765474660000|2025-12-11 17:37:40|23131.8|23119.8|23130.8|23118.8|23133.3|23121.3|23129.8|23117.8|6
1765474680000|2025-12-11 17:38:00|23129.8|23117.8|23129.8|23117.8|23129.8|23117.8|23129.8|23117.8|0
1765474690000|2025-12-11 17:38:10|23129.6|23117.6|23129.6|23117.6|23129.6|23117.6|23129.6|23117.6|3
1765474710000|2025-12-11 17:38:30|23127.3|23115.3|23130.4|23118.4|23130.4|23118.4|23127.3|23115.3|8
1765474720000|2025-12-11 17:38:40|23131.4|23119.4|23132.1|23120.1|23132.1|23120.1|23131.4|23119.4|0
1765474730000|2025-12-11 17:38:50|23131.8|23119.8|23130.8|23118.8|23132.1|23120.1|23130.8|23118.8|2
1765474740000|2025-12-11 17:39:00|23130.6|23118.6|23130.8|23118.8|23131.8|23119.8|23130.6|23118.6|1
1765474750000|2025-12-11 17:39:10|23129.8|23117.8|23132.1|23120.1|23132.1|23120.1|23129.8|23117.8|1
1765474760000|2025-12-11 17:39:20|23132.3|23120.3|23129.8|23117.8|23132.3|23120.3|23129.6|23117.6|8
1765474770000|2025-12-11 17:39:30|||||||||4
1765474790000|2025-12-11 17:39:50|23128.6|23116.6|23128.6|23116.6|23128.6|23116.6|23128.6|23116.6|7
1765474800000|2025-12-11 17:40:00|23128.8|23116.8|23131.3|23119.3|23131.3|23119.3|23128.6|23116.6|5
1765474810000|2025-12-11 17:40:10|23130.3|23118.3|23131.3|23119.3|23132.5|23120.5|23130.3|23118.3|4
1765474820000|2025-12-11 17:40:20|23132.5|23120.5|23132.5|23120.5|23132.5|23120.5|23132.5|23120.5|13
1765474830000|2025-12-11 17:40:30|||||||||2
1765474840000|2025-12-11 17:40:40|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|2
1765474850000|2025-12-11 17:40:50|23132.1|23120.1|23132.3|23120.3|23132.3|23120.3|23132.1|23120.1|4
1765474860000|2025-12-11 17:41:00|23132.1|23120.1|23128.6|23116.6|23132.1|23120.1|23128.6|23116.6|5
1765474890000|2025-12-11 17:41:30|23128.3|23116.3|23128.3|23116.3|23128.3|23116.3|23128.3|23116.3|0
1765474910000|2025-12-11 17:41:50|23128.6|23116.6|23128.6|23116.6|23128.6|23116.6|23128.6|23116.6|3
1765474920000|2025-12-11 17:42:00|23128.8|23116.8|23128.6|23116.6|23128.8|23116.8|23128.6|23116.6|0
1765474930000|2025-12-11 17:42:10|23127.3|23115.3|23126.1|23114.1|23127.3|23115.3|23126.1|23114.1|2
1765474940000|2025-12-11 17:42:20|23124.8|23112.8|23119.8|23107.8|23124.8|23112.8|23118.3|23106.3|11
1765474950000|2025-12-11 17:42:30|23119.1|23107.1|23118.6|23106.6|23119.1|23107.1|23117.8|23105.8|6
1765474960000|2025-12-11 17:42:40|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|2
1765474970000|2025-12-11 17:42:50|23117.5|23105.5|23117.3|23105.3|23117.5|23105.5|23117.3|23105.3|2
1765474980000|2025-12-11 17:43:00|23117.1|23105.1|23117.3|23105.3|23117.3|23105.3|23114.8|23102.8|26
1765474990000|2025-12-11 17:43:10|23116.8|23104.8|23112.3|23100.3|23116.8|23104.8|23112.1|23100.1|4
1765475000000|2025-12-11 17:43:20|23111.3|23099.3|23112.3|23100.3|23113.6|23101.6|23111.3|23099.3|5
1765475010000|2025-12-11 17:43:30|23113.6|23101.6|23116.1|23104.1|23117.3|23105.3|23112.5|23100.5|14
1765475020000|2025-12-11 17:43:40|23117.3|23105.3|23116.8|23104.8|23117.9|23105.9|23115.8|23103.8|3
1765475030000|2025-12-11 17:43:50|23117.9|23105.9|23119.3|23107.3|23120.4|23108.4|23117.9|23105.9|1
1765475040000|2025-12-11 17:44:00|23120.4|23108.4|23121.8|23109.8|23121.8|23109.8|23120.4|23108.4|3
1765475060000|2025-12-11 17:44:20|23120.8|23108.8|23122.1|23110.1|23122.1|23110.1|23120.6|23108.6|3
1765475070000|2025-12-11 17:44:30|23120.8|23108.8|23124.8|23112.8|23125.8|23113.8|23120.8|23108.8|3
1765475080000|2025-12-11 17:44:40|23124.6|23112.6|23125.6|23113.6|23125.8|23113.8|23123.3|23111.3|1
1765475090000|2025-12-11 17:44:50|23124.8|23112.8|23123.3|23111.3|23124.8|23112.8|23123.3|23111.3|0
1765475110000|2025-12-11 17:45:10|||||||||1
1765475120000|2025-12-11 17:45:20|23125.6|23113.6|23126.6|23114.6|23126.8|23114.8|23125.6|23113.6|13
1765475130000|2025-12-11 17:45:30|23126.8|23114.8|23125.8|23113.8|23127.1|23115.1|23125.8|23113.8|2
1765475140000|2025-12-11 17:45:40|23126.1|23114.1|23118.8|23106.8|23127.5|23115.5|23118.8|23106.8|5
1765475150000|2025-12-11 17:45:50|23119.8|23107.8|23119.8|23107.8|23119.8|23107.8|23119.8|23107.8|0
1765475160000|2025-12-11 17:46:00|23120|23108|23122.3|23110.3|23122.3|23110.3|23120|23108|1
1765475180000|2025-12-11 17:46:20|23126.8|23114.8|23128.3|23116.3|23128.6|23116.6|23126.8|23114.8|6
1765475190000|2025-12-11 17:46:30|23128.6|23116.6|23128.3|23116.3|23128.6|23116.6|23128.3|23116.3|0
1765475200000|2025-12-11 17:46:40|23127.3|23115.3|23127.5|23115.5|23127.5|23115.5|23127.3|23115.3|6
1765475210000|2025-12-11 17:46:50|23127.3|23115.3|23128.6|23116.6|23128.6|23116.6|23127.3|23115.3|1
1765475220000|2025-12-11 17:47:00|23128.3|23116.3|23128.3|23116.3|23128.6|23116.6|23127.3|23115.3|1
1765475230000|2025-12-11 17:47:10|23128.8|23116.8|23129.8|23117.8|23129.8|23117.8|23128.8|23116.8|0
1765475240000|2025-12-11 17:47:20|23130.8|23118.8|23128.3|23116.3|23130.8|23118.8|23128.3|23116.3|1
1765475250000|2025-12-11 17:47:30|23127.3|23115.3|23127.3|23115.3|23127.3|23115.3|23127.3|23115.3|1
1765475260000|2025-12-11 17:47:40|23127.1|23115.1|23128.8|23116.8|23128.8|23116.8|23127.1|23115.1|3
1765475270000|2025-12-11 17:47:50|23128.3|23116.3|23133.3|23121.3|23133.3|23121.3|23128.3|23116.3|3
1765475280000|2025-12-11 17:48:00|23132.3|23120.3|23133.3|23121.3|23133.3|23121.3|23132.3|23120.3|3
1765475300000|2025-12-11 17:48:20|23134.6|23122.6|23134.6|23122.6|23134.6|23122.6|23134.6|23122.6|2
1765475310000|2025-12-11 17:48:30|23133.3|23121.3|23133.3|23121.3|23133.3|23121.3|23131.8|23119.8|5
1765475320000|2025-12-11 17:48:40|23132.9|23120.9|23132.9|23120.9|23132.9|23120.9|23132.9|23120.9|0
1765475330000|2025-12-11 17:48:50|23130.8|23118.8|23130.8|23118.8|23130.8|23118.8|23130.8|23118.8|5
1765475340000|2025-12-11 17:49:00|23129.8|23117.8|23130.8|23118.8|23130.8|23118.8|23129.8|23117.8|1
1765475360000|2025-12-11 17:49:20|23131.8|23119.8|23130.6|23118.6|23131.8|23119.8|23129.3|23117.3|5
1765475370000|2025-12-11 17:49:30|23130.4|23118.4|23131.6|23119.6|23131.6|23119.6|23130.4|23118.4|0
1765475380000|2025-12-11 17:49:40|23130.8|23118.8|23130.8|23118.8|23130.8|23118.8|23130.8|23118.8|4
1765475390000|2025-12-11 17:49:50|23131.8|23119.8|23133.3|23121.3|23134.3|23122.3|23130.8|23118.8|6
1765475400000|2025-12-11 17:50:00|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|23132.3|23120.3|0
1765475430000|2025-12-11 17:50:30|23132.5|23120.5|23134.6|23122.6|23134.6|23122.6|23132.5|23120.5|7
1765475440000|2025-12-11 17:50:40|||||||||1
1765475460000|2025-12-11 17:51:00|23139.8|23127.8|23139.6|23127.6|23139.8|23127.8|23139.6|23127.6|2
1765475470000|2025-12-11 17:51:10|23138.3|23126.3|23138.3|23126.3|23138.3|23126.3|23138.1|23126.1|5
1765475480000|2025-12-11 17:51:20|23138.1|23126.1|23139.3|23127.3|23139.3|23127.3|23138.1|23126.1|2
1765475490000|2025-12-11 17:51:30|||||||||1
1765475500000|2025-12-11 17:51:40|23144.3|23132.3|23143.1|23131.1|23144.3|23132.3|23143.1|23131.1|2
1765475510000|2025-12-11 17:51:50|23144.1|23132.1|23141.8|23129.8|23144.1|23132.1|23141.8|23129.8|2
1765475520000|2025-12-11 17:52:00|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|23141.8|23129.8|5
1765475550000|2025-12-11 17:52:30|23141.8|23129.8|23141.8|23129.8|23141.8|23129.8|23141.8|23129.8|0
1765475560000|2025-12-11 17:52:40|23145.4|23133.4|23140.6|23128.6|23145.4|23133.4|23139.3|23127.3|32
1765475570000|2025-12-11 17:52:50|23142.9|23130.9|23142.9|23130.9|23143.1|23131.1|23142.9|23130.9|6
1765475580000|2025-12-11 17:53:00|||||||||2
1765475590000|2025-12-11 17:53:10|23143.1|23131.1|23142.9|23130.9|23143.9|23131.9|23142.9|23130.9|9
1765475600000|2025-12-11 17:53:20|23143.1|23131.1|23142.9|23130.9|23143.1|23131.1|23142.9|23130.9|0
1765475620000|2025-12-11 17:53:40|23143.1|23131.1|23143.1|23131.1|23143.1|23131.1|23143.1|23131.1|0
1765475630000|2025-12-11 17:53:50|23143.9|23131.9|23145.4|23133.4|23145.4|23133.4|23143.9|23131.9|1
1765475640000|2025-12-11 17:54:00|23144.3|23132.3|23144.1|23132.1|23144.3|23132.3|23144.1|23132.1|3
1765475650000|2025-12-11 17:54:10|23144.3|23132.3|23142.9|23130.9|23144.3|23132.3|23142.9|23130.9|11
1765475660000|2025-12-11 17:54:20|23141.8|23129.8|23142.9|23130.9|23142.9|23130.9|23141.8|23129.8|2
1765475670000|2025-12-11 17:54:30|23143.9|23131.9|23145.4|23133.4|23145.4|23133.4|23143.9|23131.9|3
1765475680000|2025-12-11 17:54:40|||||||||5
1765475710000|2025-12-11 17:55:10|23145.6|23133.6|23145.4|23133.4|23145.6|23133.6|23145.4|23133.4|2
1765475720000|2025-12-11 17:55:20|23145.1|23133.1|23141.8|23129.8|23145.1|23133.1|23141.8|23129.8|7
1765475730000|2025-12-11 17:55:30|23140.6|23128.6|23141.6|23129.6|23141.6|23129.6|23140.6|23128.6|5
1765475740000|2025-12-11 17:55:40|23140.6|23128.6|23141.8|23129.8|23141.8|23129.8|23140.6|23128.6|1
1765475750000|2025-12-11 17:55:50|23141.4|23129.4|23140.6|23128.6|23141.4|23129.4|23139.3|23127.3|6
1765475760000|2025-12-11 17:56:00|23141.6|23129.6|23141.8|23129.8|23141.8|23129.8|23140.6|23128.6|1
1765475770000|2025-12-11 17:56:10|23142.1|23130.1|23142.9|23130.9|23142.9|23130.9|23142.1|23130.1|6
1765475780000|2025-12-11 17:56:20|23143.3|23131.3|23144.3|23132.3|23144.3|23132.3|23143.3|23131.3|1
1765475790000|2025-12-11 17:56:30|23145.4|23133.4|23145.4|23133.4|23145.4|23133.4|23145.4|23133.4|1
1765475800000|2025-12-11 17:56:40|23144.3|23132.3|23144.3|23132.3|23145.3|23133.3|23144.3|23132.3|3
1765475810000|2025-12-11 17:56:50|||||||||6
1765475820000|2025-12-11 17:57:00|23145.3|23133.3|23145.6|23133.6|23146.8|23134.8|23144.1|23132.1|7
1765475830000|2025-12-11 17:57:10|23146.6|23134.6|23146.8|23134.8|23146.8|23134.8|23146.6|23134.6|0
1765475860000|2025-12-11 17:57:40|23145.3|23133.3|23145.1|23133.1|23145.3|23133.3|23145.1|23133.1|9
1765475870000|2025-12-11 17:57:50|23146.4|23134.4|23146.4|23134.4|23146.4|23134.4|23145.1|23133.1|10
1765475880000|2025-12-11 17:58:00|||||||||7
1765475890000|2025-12-11 17:58:10|23146.8|23134.8|23146.1|23134.1|23147.8|23135.8|23146.1|23134.1|10
1765475900000|2025-12-11 17:58:20|23145.1|23133.1|23146.4|23134.4|23146.4|23134.4|23145.1|23133.1|1
1765475910000|2025-12-11 17:58:30|23146.1|23134.1|23151.4|23139.4|23151.4|23139.4|23146.1|23134.1|29
1765475920000|2025-12-11 17:58:40|||||||||4
1765475930000|2025-12-11 17:58:50|23153.6|23141.6|23152.8|23140.8|23156.1|23144.1|23150.3|23138.3|35
1765475940000|2025-12-11 17:59:00|23150.3|23138.3|23149.3|23137.3|23150.3|23138.3|23149.3|23137.3|11
1765475950000|2025-12-11 17:59:10|23150.3|23138.3|23142.8|23130.8|23150.3|23138.3|23142.8|23130.8|15
1765475960000|2025-12-11 17:59:20|23141.8|23129.8|23141.8|23129.8|23142.8|23130.8|23141.8|23129.8|2
1765475970000|2025-12-11 17:59:30|23141.6|23129.6|23146.8|23134.8|23146.8|23134.8|23141.6|23129.6|16
1765475980000|2025-12-11 17:59:40|23148.3|23136.3|23145.6|23133.6|23149.3|23137.3|23144.3|23132.3|3
1765475990000|2025-12-11 17:59:50|23145.8|23133.8|23144.3|23132.3|23147.8|23135.8|23144.3|23132.3|15
1765476000000|2025-12-11 18:00:00|23147.8|23135.8|23148.1|23136.1|23148.1|23136.1|23145.6|23133.6|18
1765476010000|2025-12-11 18:00:10|23149.3|23137.3|23148.1|23136.1|23149.3|23137.3|23148.1|23136.1|1
1765476020000|2025-12-11 18:00:20|23148.3|23136.3|23155.8|23143.8|23155.8|23143.8|23148.3|23136.3|15
1765476030000|2025-12-11 18:00:30|23156.8|23144.8|23160.3|23148.3|23160.3|23148.3|23156.8|23144.8|23
1765476040000|2025-12-11 18:00:40|23159.3|23147.3|23155.6|23143.6|23159.3|23147.3|23154.3|23142.3|21
1765476050000|2025-12-11 18:00:50|23156.6|23144.6|23159.6|23147.6|23159.6|23147.6|23155.8|23143.8|27
1765476060000|2025-12-11 18:01:00|23159.3|23147.3|23158.3|23146.3|23159.6|23147.6|23158.3|23146.3|8
1765476070000|2025-12-11 18:01:10|23159.6|23147.6|23160.8|23148.8|23161.6|23149.6|23159.6|23147.6|19
1765476080000|2025-12-11 18:01:20|23159.6|23147.6|23159.3|23147.3|23160.6|23148.6|23158.3|23146.3|8
1765476090000|2025-12-11 18:01:30|||||||||3
1765476100000|2025-12-11 18:01:40|23160.3|23148.3|23159.3|23147.3|23160.3|23148.3|23159.3|23147.3|1
1765476110000|2025-12-11 18:01:50|23159.1|23147.1|23163.3|23151.3|23163.3|23151.3|23158.1|23146.1|8
1765476120000|2025-12-11 18:02:00|23162.3|23150.3|23163.3|23151.3|23163.3|23151.3|23162.3|23150.3|3
1765476130000|2025-12-11 18:02:10|23162.1|23150.1|23163.1|23151.1|23163.3|23151.3|23161|23149|9
1765476140000|2025-12-11 18:02:20|23162.1|23150.1|23163.3|23151.3|23163.3|23151.3|23162.1|23150.1|3
1765476150000|2025-12-11 18:02:30|23162.3|23150.3|23161.8|23149.8|23162.3|23150.3|23160.8|23148.8|2
1765476160000|2025-12-11 18:02:40|23162.1|23150.1|23156.8|23144.8|23162.3|23150.3|23156.8|23144.8|13
1765476170000|2025-12-11 18:02:50|23157.8|23145.8|23158.9|23146.9|23159.3|23147.3|23157.8|23145.8|6
1765476180000|2025-12-11 18:03:00|23159.1|23147.1|23159.3|23147.3|23159.3|23147.3|23159.1|23147.1|10
1765476190000|2025-12-11 18:03:10|23159.1|23147.1|23157.8|23145.8|23159.3|23147.3|23156.6|23144.6|4
1765476200000|2025-12-11 18:03:20|23159.1|23147.1|23152.8|23140.8|23159.1|23147.1|23152.8|23140.8|5
1765476210000|2025-12-11 18:03:30|23153.3|23141.3|23154.3|23142.3|23154.3|23142.3|23152.8|23140.8|0
1765476220000|2025-12-11 18:03:40|23154.6|23142.6|23155.3|23143.3|23155.3|23143.3|23154.6|23142.6|1
1765476230000|2025-12-11 18:03:50|23155.6|23143.6|23155.3|23143.3|23155.6|23143.6|23155.3|23143.3|3
1765476240000|2025-12-11 18:04:00|23156.6|23144.6|23156.8|23144.8|23156.8|23144.8|23156.6|23144.6|0
1765476250000|2025-12-11 18:04:10|23156.6|23144.6|23156.8|23144.8|23156.8|23144.8|23156.6|23144.6|2
1765476260000|2025-12-11 18:04:20|23157.8|23145.8|23157.8|23145.8|23157.8|23145.8|23157.8|23145.8|2
1765476270000|2025-12-11 18:04:30|23156.8|23144.8|23157.8|23145.8|23157.8|23145.8|23156.8|23144.8|1
1765476280000|2025-12-11 18:04:40|23156.8|23144.8|23157.8|23145.8|23157.8|23145.8|23156.8|23144.8|2
1765476290000|2025-12-11 18:04:50|23158.9|23146.9|23160.3|23148.3|23160.3|23148.3|23158.9|23146.9|5
1765476300000|2025-12-11 18:05:00|23161.4|23149.4|23161.6|23149.6|23161.6|23149.6|23161.4|23149.4|1
1765476310000|2025-12-11 18:05:10|||||||||1
1765476320000|2025-12-11 18:05:20|23161.4|23149.4|23161.4|23149.4|23161.4|23149.4|23161.4|23149.4|5
1765476330000|2025-12-11 18:05:30|23160.3|23148.3|23162.8|23150.8|23162.8|23150.8|23160.3|23148.3|10
1765476340000|2025-12-11 18:05:40|23160.6|23148.6|23160.6|23148.6|23160.6|23148.6|23160.6|23148.6|3
1765476350000|2025-12-11 18:05:50|23161.6|23149.6|23161.8|23149.8|23161.8|23149.8|23161.6|23149.6|0
1765476360000|2025-12-11 18:06:00|23161.6|23149.6|23160.3|23148.3|23161.8|23149.8|23160.3|23148.3|9
1765476370000|2025-12-11 18:06:10|23159.3|23147.3|23159.3|23147.3|23159.3|23147.3|23159.3|23147.3|2
1765476380000|2025-12-11 18:06:20|23159.1|23147.1|23159.1|23147.1|23159.1|23147.1|23159.1|23147.1|0
1765476390000|2025-12-11 18:06:30|23159.3|23147.3|23160.3|23148.3|23160.3|23148.3|23159.3|23147.3|4
1765476410000|2025-12-11 18:06:50|23160.8|23148.8|23160.6|23148.6|23160.8|23148.8|23160.6|23148.6|0
1765476420000|2025-12-11 18:07:00|23160.3|23148.3|23159.3|23147.3|23160.3|23148.3|23159.3|23147.3|2
1765476430000|2025-12-11 18:07:10|23159.6|23147.6|23160.6|23148.6|23161.8|23149.8|23159.3|23147.3|4
1765476440000|2025-12-11 18:07:20|23161.8|23149.8|23161.8|23149.8|23161.8|23149.8|23161.8|23149.8|0
1765476450000|2025-12-11 18:07:30|23162.8|23150.8|23162.8|23150.8|23162.8|23150.8|23162.8|23150.8|5
1765476460000|2025-12-11 18:07:40|23161.8|23149.8|23161.8|23149.8|23161.8|23149.8|23161.8|23149.8|5
1765476470000|2025-12-11 18:07:50|||||||||2
1765476480000|2025-12-11 18:08:00|23161.4|23149.4|23159.3|23147.3|23161.4|23149.4|23159.3|23147.3|5
1765476490000|2025-12-11 18:08:10|23158.1|23146.1|23159.1|23147.1|23159.3|23147.3|23157.8|23145.8|19
1765476500000|2025-12-11 18:08:20|23157.8|23145.8|23158.9|23146.9|23158.9|23146.9|23156.4|23144.4|15
1765476510000|2025-12-11 18:08:30|||||||||5
1765476520000|2025-12-11 18:08:40|||||||||6
1765476530000|2025-12-11 18:08:50|||||||||2
1765476540000|2025-12-11 18:09:00|||||||||7
1765476550000|2025-12-11 18:09:10|23159.9|23147.9|23158.9|23146.9|23159.9|23147.9|23158.9|23146.9|10
1765476560000|2025-12-11 18:09:20|23160.1|23148.1|23161.4|23149.4|23161.4|23149.4|23159.9|23147.9|10
1765476570000|2025-12-11 18:09:30|23160.9|23148.9|23159.9|23147.9|23160.9|23148.9|23159.9|23147.9|4
1765476580000|2025-12-11 18:09:40|23160.1|23148.1|23161.1|23149.1|23161.1|23149.1|23160.1|23148.1|0
1765476590000|2025-12-11 18:09:50|23161.4|23149.4|23163.9|23151.9|23163.9|23151.9|23159.1|23147.1|9
1765476600000|2025-12-11 18:10:00|23163.6|23151.6|23163.9|23151.9|23163.9|23151.9|23163.6|23151.6|9
1765476610000|2025-12-11 18:10:10|||||||||3
1765476630000|2025-12-11 18:10:30|23163.4|23151.4|23163.6|23151.6|23163.6|23151.6|23162.6|23150.6|5
1765476650000|2025-12-11 18:10:50|||||||||1
1765476660000|2025-12-11 18:11:00|23162.6|23150.6|23163.6|23151.6|23163.6|23151.6|23162.4|23150.4|1
1765476670000|2025-12-11 18:11:10|23162.6|23150.6|23159.9|23147.9|23162.6|23150.6|23158.9|23146.9|19
1765476680000|2025-12-11 18:11:20|||||||||1
1765476690000|2025-12-11 18:11:30|23160.1|23148.1|23158.9|23146.9|23160.1|23148.1|23158.9|23146.9|2
1765476700000|2025-12-11 18:11:40|||||||||3
1765476710000|2025-12-11 18:11:50|23156.8|23144.8|23158.9|23146.9|23158.9|23146.9|23156.8|23144.8|2
1765476720000|2025-12-11 18:12:00|||||||||25
1765476730000|2025-12-11 18:12:10|||||||||1
1765476740000|2025-12-11 18:12:20|23155.8|23143.8|23155.8|23143.8|23156.8|23144.8|23155.8|23143.8|9
1765476750000|2025-12-11 18:12:30|23156.8|23144.8|23156.8|23144.8|23156.8|23144.8|23155.8|23143.8|11
1765476760000|2025-12-11 18:12:40|23156.4|23144.4|23157.6|23145.6|23157.6|23145.6|23156.4|23144.4|8
1765476770000|2025-12-11 18:12:50|23156.6|23144.6|23154.9|23142.9|23156.6|23144.6|23154.9|23142.9|5
1765476780000|2025-12-11 18:13:00|23153.9|23141.9|23153.9|23141.9|23153.9|23141.9|23153.9|23141.9|2
1765476790000|2025-12-11 18:13:10|23154.1|23142.1|23153.9|23141.9|23154.1|23142.1|23153.9|23141.9|5
1765476800000|2025-12-11 18:13:20|23152.8|23140.8|23149.6|23137.6|23152.8|23140.8|23149.6|23137.6|6
1765476810000|2025-12-11 18:13:30|23147.5|23135.5|23144.3|23132.3|23147.5|23135.5|23142.3|23130.3|7
1765476820000|2025-12-11 18:13:40|23143.3|23131.3|23144.3|23132.3|23148.9|23136.9|23143.3|23131.3|45
1765476830000|2025-12-11 18:13:50|23144.6|23132.6|23139.3|23127.3|23145.6|23133.6|23139.3|23127.3|5
1765476840000|2025-12-11 18:14:00|23140.3|23128.3|23141.8|23129.8|23141.8|23129.8|23140.3|23128.3|1
1765476860000|2025-12-11 18:14:20|23142.8|23130.8|23142.8|23130.8|23142.8|23130.8|23142.8|23130.8|2
1765476880000|2025-12-11 18:14:40|23141.8|23129.8|23142.8|23130.8|23142.8|23130.8|23141.8|23129.8|1
1765476890000|2025-12-11 18:14:50|23143.1|23131.1|23143.1|23131.1|23143.1|23131.1|23143.1|23131.1|6
1765476900000|2025-12-11 18:15:00|23142.8|23130.8|23143.1|23131.1|23143.3|23131.3|23141.8|23129.8|1
1765476910000|2025-12-11 18:15:10|23145.3|23133.3|23145.3|23133.3|23145.3|23133.3|23145.3|23133.3|4
1765476920000|2025-12-11 18:15:20|23144.1|23132.1|23144.3|23132.3|23144.3|23132.3|23144.1|23132.1|6
1765476930000|2025-12-11 18:15:30|23146.6|23134.6|23145.3|23133.3|23147.8|23135.8|23145.3|23133.3|11
1765476940000|2025-12-11 18:15:40|23145.8|23133.8|23143.3|23131.3|23147.8|23135.8|23143.3|23131.3|20
1765476950000|2025-12-11 18:15:50|23146.4|23134.4|23138.8|23126.8|23146.4|23134.4|23138.8|23126.8|29
1765476970000|2025-12-11 18:16:10|23134|23122|23127|23115|23134|23122|23124.5|23112.5|9
1765476980000|2025-12-11 18:16:20|23128.2|23116.2|23128.2|23116.2|23128.2|23116.2|23128.2|23116.2|0
1765476990000|2025-12-11 18:16:30|23128|23116|23128.4|23116.4|23130.7|23118.7|23128|23116|14
1765477000000|2025-12-11 18:16:40|23132|23120|23133.4|23121.4|23133.4|23121.4|23130.9|23118.9|8
1765477020000|2025-12-11 18:17:00|23133.9|23121.9|23130.5|23118.5|23133.9|23121.9|23130.5|23118.5|5
1765477030000|2025-12-11 18:17:10|23130.7|23118.7|23122.7|23110.7|23130.7|23118.7|23122.5|23110.5|7
1765477040000|2025-12-11 18:17:20|23123.2|23111.2|23126.7|23114.7|23129|23117|23123.2|23111.2|25
1765477050000|2025-12-11 18:17:30|23127|23115|23127|23115|23127|23115|23127|23115|2
1765477060000|2025-12-11 18:17:40|23126.5|23114.5|23125.7|23113.7|23126.5|23114.5|23125.5|23113.5|3
1765477070000|2025-12-11 18:17:50|23124.5|23112.5|23124.5|23112.5|23128.2|23116.2|23124.5|23112.5|4
1765477080000|2025-12-11 18:18:00|23125.7|23113.7|23123.7|23111.7|23125.7|23113.7|23123.7|23111.7|7
1765477090000|2025-12-11 18:18:10|23123|23111|23127|23115|23127|23115|23123|23111|34
1765477100000|2025-12-11 18:18:20|23127.2|23115.2|23128.2|23116.2|23128.2|23116.2|23127|23115|0
1765477110000|2025-12-11 18:18:30|23125.7|23113.7|23123.4|23111.4|23125.7|23113.7|23123.4|23111.4|7
1765477120000|2025-12-11 18:18:40|23122.4|23110.4|23125.7|23113.7|23125.7|23113.7|23122|23110|5
1765477130000|2025-12-11 18:18:50|23124.7|23112.7|23123.2|23111.2|23124.7|23112.7|23123.2|23111.2|1
1765477140000|2025-12-11 18:19:00|23123.7|23111.7|23121.2|23109.2|23124.7|23112.7|23121.2|23109.2|10
1765477150000|2025-12-11 18:19:10|||||||||3
1765477160000|2025-12-11 18:19:20|23122.2|23110.2|23122.7|23110.7|23123.9|23111.9|23121.4|23109.4|11
1765477170000|2025-12-11 18:19:30|23126.4|23114.4|23126.4|23114.4|23127.2|23115.2|23126.2|23114.2|35
1765477190000|2025-12-11 18:19:50|||||||||5
1765477200000|2025-12-11 18:20:00|23128.7|23116.7|23127.7|23115.7|23128.7|23116.7|23127.7|23115.7|9
1765477210000|2025-12-11 18:20:10|23126.6|23114.6|23125.4|23113.4|23126.6|23114.6|23125.4|23113.4|2
1765477220000|2025-12-11 18:20:20|23126.6|23114.6|23126.6|23114.6|23127.7|23115.7|23126.6|23114.6|1
1765477230000|2025-12-11 18:20:30|23128.9|23116.9|23128.9|23116.9|23128.9|23116.9|23128.9|23116.9|2
1765477240000|2025-12-11 18:20:40|23126.4|23114.4|23126.4|23114.4|23126.4|23114.4|23126.4|23114.4|7
1765477250000|2025-12-11 18:20:50|23124.9|23112.9|23128.7|23116.7|23128.7|23116.7|23124.9|23112.9|10
1765477260000|2025-12-11 18:21:00|23128.9|23116.9|23128.9|23116.9|23129.9|23117.9|23127.7|23115.7|10
1765477270000|2025-12-11 18:21:10|23128.7|23116.7|23127.7|23115.7|23128.7|23116.7|23127.7|23115.7|3
1765477280000|2025-12-11 18:21:20|23128.7|23116.7|23128.9|23116.9|23129.9|23117.9|23128.7|23116.7|1
1765477290000|2025-12-11 18:21:30|23130.9|23118.9|23130.2|23118.2|23131.2|23119.2|23130.2|23118.2|4
1765477300000|2025-12-11 18:21:40|||||||||1
1765477320000|2025-12-11 18:22:00|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|23126.4|23114.4|5
1765477340000|2025-12-11 18:22:20|23128.7|23116.7|23125.4|23113.4|23128.9|23116.9|23125.4|23113.4|2
1765477350000|2025-12-11 18:22:30|23125.2|23113.2|23126.4|23114.4|23127.7|23115.7|23125.2|23113.2|0
1765477360000|2025-12-11 18:22:40|23126.6|23114.6|23126.4|23114.4|23127.7|23115.7|23126.4|23114.4|0
1765477380000|2025-12-11 18:23:00|23126.2|23114.2|23127.2|23115.2|23127.2|23115.2|23126.2|23114.2|4
1765477400000|2025-12-11 18:23:20|23128.2|23116.2|23127.2|23115.2|23128.2|23116.2|23127.2|23115.2|1
1765477410000|2025-12-11 18:23:30|23126.5|23114.5|23121.7|23109.7|23126.5|23114.5|23121.7|23109.7|5
1765477420000|2025-12-11 18:23:40|23120.7|23108.7|23121.7|23109.7|23122|23110|23120.7|23108.7|1
1765477430000|2025-12-11 18:23:50|23120.7|23108.7|23120.7|23108.7|23120.7|23108.7|23120.7|23108.7|0
1765477440000|2025-12-11 18:24:00|||||||||1
1765477450000|2025-12-11 18:24:10|23122|23110|23122|23110|23122|23110|23122|23110|1
1765477460000|2025-12-11 18:24:20|23123.2|23111.2|23128.2|23116.2|23128.2|23116.2|23123.2|23111.2|5
1765477470000|2025-12-11 18:24:30|23126.7|23114.7|23127|23115|23127|23115|23126.7|23114.7|3
1765477480000|2025-12-11 18:24:40|23128.8|23116.8|23130.2|23118.2|23130.2|23118.2|23128.8|23116.8|2
1765477490000|2025-12-11 18:24:50|23130.5|23118.5|23134|23122|23134|23122|23130.5|23118.5|4
1765477500000|2025-12-11 18:25:00|23133.8|23121.8|23134|23122|23134|23122|23133.8|23121.8|0
1765477510000|2025-12-11 18:25:10|23133.8|23121.8|23132.7|23120.7|23133.8|23121.8|23132.7|23120.7|1
1765477520000|2025-12-11 18:25:20|23133.8|23121.8|23133.8|23121.8|23133.8|23121.8|23132.7|23120.7|3
1765477530000|2025-12-11 18:25:30|||||||||1
1765477560000|2025-12-11 18:26:00|23132.7|23120.7|23126.7|23114.7|23132.7|23120.7|23126.7|23114.7|5
1765477570000|2025-12-11 18:26:10|23124.7|23112.7|23123.2|23111.2|23124.7|23112.7|23123|23111|5
1765477580000|2025-12-11 18:26:20|23124.2|23112.2|23131.7|23119.7|23131.7|23119.7|23124.2|23112.2|15
1765477590000|2025-12-11 18:26:30|23131.5|23119.5|23132.7|23120.7|23132.7|23120.7|23129|23117|6
1765477600000|2025-12-11 18:26:40|23129.7|23117.7|23129.2|23117.2|23129.7|23117.7|23127|23115|13
1765477610000|2025-12-11 18:26:50|23128|23116|23128|23116|23128|23116|23128|23116|1
1765477620000|2025-12-11 18:27:00|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|1
1765477630000|2025-12-11 18:27:10|23127.5|23115.5|23122|23110|23127.5|23115.5|23121.7|23109.7|12
1765477640000|2025-12-11 18:27:20|23120.7|23108.7|23125.7|23113.7|23127|23115|23120.7|23108.7|3
1765477650000|2025-12-11 18:27:30|23122.2|23110.2|23125.7|23113.7|23125.7|23113.7|23122.2|23110.2|8
1765477660000|2025-12-11 18:27:40|23123.2|23111.2|23124.5|23112.5|23124.5|23112.5|23123.2|23111.2|2
1765477670000|2025-12-11 18:27:50|23124.7|23112.7|23125.7|23113.7|23126.7|23114.7|23124.7|23112.7|4
1765477680000|2025-12-11 18:28:00|23126.7|23114.7|23125.7|23113.7|23126.7|23114.7|23125.7|23113.7|2
1765477690000|2025-12-11 18:28:10|23126.7|23114.7|23128.2|23116.2|23128.2|23116.2|23125.7|23113.7|5
1765477700000|2025-12-11 18:28:20|23128|23116|23128|23116|23128|23116|23128|23116|1
1765477710000|2025-12-11 18:28:30|23127.7|23115.7|23125.2|23113.2|23127.7|23115.7|23125.2|23113.2|5
1765477720000|2025-12-11 18:28:40|23125.7|23113.7|23126.7|23114.7|23126.7|23114.7|23125.7|23113.7|2
1765477730000|2025-12-11 18:28:50|23125.7|23113.7|23126.7|23114.7|23126.7|23114.7|23125.7|23113.7|0
1765477750000|2025-12-11 18:29:10|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|23127.7|23115.7|0
1765477760000|2025-12-11 18:29:20|23125.5|23113.5|23126.5|23114.5|23127.7|23115.7|23125.5|23113.5|6
1765477770000|2025-12-11 18:29:30|23125.5|23113.5|23125.2|23113.2|23126.5|23114.5|23124|23112|7
1765477780000|2025-12-11 18:29:40|||||||||1
1765477790000|2025-12-11 18:29:50|23126.3|23114.3|23126.3|23114.3|23126.3|23114.3|23126.3|23114.3|2
1765477800000|2025-12-11 18:30:00|23125.2|23113.2|23124|23112|23125.2|23113.2|23123.8|23111.8|1
1765477810000|2025-12-11 18:30:10|23125.2|23113.2|23125.2|23113.2|23125.2|23113.2|23125.2|23113.2|0
1765477820000|2025-12-11 18:30:20|23126.5|23114.5|23127.7|23115.7|23127.7|23115.7|23126.5|23114.5|1
1765477830000|2025-12-11 18:30:30|23126.5|23114.5|23128.8|23116.8|23129|23117|23126.5|23114.5|7
1765477840000|2025-12-11 18:30:40|23129|23117|23124.2|23112.2|23129.2|23117.2|23123.2|23111.2|4
1765477850000|2025-12-11 18:30:50|23125.2|23113.2|23124.2|23112.2|23125.2|23113.2|23123.2|23111.2|2
1765477860000|2025-12-11 18:31:00|23123.2|23111.2|23118.2|23106.2|23123.2|23111.2|23117.2|23105.2|12
1765477870000|2025-12-11 18:31:10|23117.2|23105.2|23118.2|23106.2|23118.2|23106.2|23117.2|23105.2|1
1765477880000|2025-12-11 18:31:20|23117|23105|23119.5|23107.5|23119.5|23107.5|23117|23105|31
1765477890000|2025-12-11 18:31:30|23118.4|23106.4|23118.2|23106.2|23119.2|23107.2|23118.2|23106.2|6
1765477900000|2025-12-11 18:31:40|||||||||21
1765477910000|2025-12-11 18:31:50|23122|23110|23123.2|23111.2|23123.2|23111.2|23120.9|23108.9|10
1765477920000|2025-12-11 18:32:00|23122|23110|23122.2|23110.2|23122.2|23110.2|23122|23110|5
1765477930000|2025-12-11 18:32:10|23123.2|23111.2|23123.2|23111.2|23123.2|23111.2|23123.2|23111.2|0
1765477940000|2025-12-11 18:32:20|23124.5|23112.5|23120.7|23108.7|23124.5|23112.5|23120.7|23108.7|11
1765477950000|2025-12-11 18:32:30|23122.2|23110.2|23113.4|23101.4|23122.2|23110.2|23113.4|23101.4|8
1765477960000|2025-12-11 18:32:40|23113.2|23101.2|23105.7|23093.7|23113.2|23101.2|23104.7|23092.7|18
1765477970000|2025-12-11 18:32:50|23103|23091|23110.7|23098.7|23110.7|23098.7|23103|23091|32
1765477980000|2025-12-11 18:33:00|23109.7|23097.7|23107.6|23095.6|23109.7|23097.7|23103.4|23091.4|36
1765477990000|2025-12-11 18:33:10|23109.7|23097.7|23109.9|23097.9|23109.9|23097.9|23108.7|23096.7|1
1765478000000|2025-12-11 18:33:20|23110.1|23098.1|23112.2|23100.2|23112.4|23100.4|23110.1|23098.1|4
1765478010000|2025-12-11 18:33:30|23112.6|23100.6|23114.7|23102.7|23114.7|23102.7|23112.6|23100.6|4
1765478020000|2025-12-11 18:33:40|23117.2|23105.2|23112.6|23100.6|23117.2|23105.2|23112.6|23100.6|3
1765478030000|2025-12-11 18:33:50|23113.9|23101.9|23115.1|23103.1|23115.1|23103.1|23113.9|23101.9|8
1765478050000|2025-12-11 18:34:10|23116.2|23104.2|23116.6|23104.6|23116.6|23104.6|23116.2|23104.2|0
1765478060000|2025-12-11 18:34:20|23117.6|23105.6|23119.1|23107.1|23119.1|23107.1|23117.6|23105.6|7
1765478070000|2025-12-11 18:34:30|23116.9|23104.9|23117.9|23105.9|23119.1|23107.1|23116.6|23104.6|5
1765478080000|2025-12-11 18:34:40|||||||||1
1765478090000|2025-12-11 18:34:50|23116.9|23104.9|23115.4|23103.4|23116.9|23104.9|23115.1|23103.1|2
1765478100000|2025-12-11 18:35:00|23116.6|23104.6|23116.6|23104.6|23116.6|23104.6|23116.6|23104.6|1
1765478110000|2025-12-11 18:35:10|23117.6|23105.6|23117.6|23105.6|23117.9|23105.9|23117.6|23105.6|2
1765478130000|2025-12-11 18:35:30|23117.9|23105.9|23117.9|23105.9|23117.9|23105.9|23117.9|23105.9|1
1765478140000|2025-12-11 18:35:40|23118.9|23106.9|23117.4|23105.4|23118.9|23106.9|23117.4|23105.4|4
1765478150000|2025-12-11 18:35:50|23115.1|23103.1|23112.6|23100.6|23115.1|23103.1|23112.6|23100.6|14
1765478160000|2025-12-11 18:36:00|23112.9|23100.9|23117.6|23105.6|23117.6|23105.6|23112.9|23100.9|1
1765478170000|2025-12-11 18:36:10|||||||||2
1765478180000|2025-12-11 18:36:20|23119.1|23107.1|23117.9|23105.9|23122.6|23110.6|23117.6|23105.6|11
1765478190000|2025-12-11 18:36:30|23119.1|23107.1|23120.1|23108.1|23120.1|23108.1|23119.1|23107.1|1
1765478200000|2025-12-11 18:36:40|23119.1|23107.1|23119.1|23107.1|23119.1|23107.1|23119.1|23107.1|0
1765478210000|2025-12-11 18:36:50|23120.1|23108.1|23118.7|23106.7|23120.4|23108.4|23118.7|23106.7|18
1765478220000|2025-12-11 18:37:00|23117.4|23105.4|23119.9|23107.9|23119.9|23107.9|23117.4|23105.4|12
1765478240000|2025-12-11 18:37:20|23120.1|23108.1|23122.2|23110.2|23122.4|23110.4|23120.1|23108.1|2
1765478250000|2025-12-11 18:37:30|23122.4|23110.4|23122.4|23110.4|23122.4|23110.4|23121.4|23109.4|0
1765478260000|2025-12-11 18:37:40|23122.6|23110.6|23122.6|23110.6|23125.1|23113.1|23122.6|23110.6|12
1765478270000|2025-12-11 18:37:50|23121.6|23109.6|23121.6|23109.6|23121.6|23109.6|23121.4|23109.4|0
1765478280000|2025-12-11 18:38:00|23121.4|23109.4|23119.1|23107.1|23121.4|23109.4|23119.1|23107.1|7
1765478290000|2025-12-11 18:38:10|23118.1|23106.1|23117.9|23105.9|23118.1|23106.1|23117.9|23105.9|3
1765478310000|2025-12-11 18:38:30|23117.6|23105.6|23114.6|23102.6|23117.6|23105.6|23114.6|23102.6|30
1765478320000|2025-12-11 18:38:40|23115.8|23103.8|23115.8|23103.8|23115.8|23103.8|23115.8|23103.8|2
1765478330000|2025-12-11 18:38:50|23115.6|23103.6|23112.6|23100.6|23115.8|23103.8|23110.1|23098.1|15
1765478340000|2025-12-11 18:39:00|23111.5|23099.5|23110.1|23098.1|23113.6|23101.6|23110.1|23098.1|63
1765478350000|2025-12-11 18:39:10|23110.3|23098.3|23108|23096|23110.3|23098.3|23108|23096|4
1765478360000|2025-12-11 18:39:20|||||||||1
1765478370000|2025-12-11 18:39:30|23108.3|23096.3|23108.7|23096.7|23108.9|23096.9|23108.3|23096.3|23
1765478380000|2025-12-11 18:39:40|23108.3|23096.3|23108.7|23096.7|23108.7|23096.7|23108.3|23096.3|18
1765478390000|2025-12-11 18:39:50|23108.3|23096.3|23108.5|23096.5|23108.7|23096.7|23108.3|23096.3|8
1765478400000|2025-12-11 18:40:00|23106.4|23094.4|23102.5|23090.5|23106.4|23094.4|23102.2|23090.2|16
1765478410000|2025-12-11 18:40:10|23103.5|23091.5|23101|23089|23103.5|23091.5|23101|23089|3
1765478420000|2025-12-11 18:40:20|23101.2|23089.2|23100.5|23088.5|23101.2|23089.2|23100.5|23088.5|12
1765478430000|2025-12-11 18:40:30|23097|23085|23102.2|23090.2|23102.2|23090.2|23097|23085|16
1765478440000|2025-12-11 18:40:40|23103.5|23091.5|23100|23088|23105.8|23093.8|23100|23088|15
1765478450000|2025-12-11 18:40:50|23100.8|23088.8|23102.2|23090.2|23102.2|23090.2|23100|23088|5
1765478470000|2025-12-11 18:41:10|23102|23090|23101|23089|23102|23090|23101|23089|0
1765478480000|2025-12-11 18:41:20|23100|23088|23099.7|23087.7|23100.8|23088.8|23099.5|23087.5|8
1765478490000|2025-12-11 18:41:30|23100|23088|23101|23089|23101|23089|23100|23088|6
1765478500000|2025-12-11 18:41:40|23100|23088|23100.4|23088.4|23100.4|23088.4|23100|23088|0
1765478510000|2025-12-11 18:41:50|23100|23088|23102.5|23090.5|23103.7|23091.7|23100|23088|3
1765478550000|2025-12-11 18:42:30|23103.5|23091.5|23102.5|23090.5|23103.5|23091.5|23102.5|23090.5|4
1765478560000|2025-12-11 18:42:40|23101.4|23089.4|23101.4|23089.4|23101.4|23089.4|23101.4|23089.4|4
1765478570000|2025-12-11 18:42:50|23100.4|23088.4|23098.9|23086.9|23100.4|23088.4|23097.9|23085.9|9
1765478580000|2025-12-11 18:43:00|23101|23089|23101.4|23089.4|23101.4|23089.4|23100.2|23088.2|7
1765478590000|2025-12-11 18:43:10|23103.9|23091.9|23102.9|23090.9|23105|23093|23102.9|23090.9|9
1765478600000|2025-12-11 18:43:20|23103.9|23091.9|23105|23093|23105|23093|23103.7|23091.7|0
1765478610000|2025-12-11 18:43:30|23103.9|23091.9|23103.9|23091.9|23103.9|23091.9|23103.9|23091.9|0
1765478620000|2025-12-11 18:43:40|23102.9|23090.9|23096|23084|23103.9|23091.9|23096|23084|13
1765478630000|2025-12-11 18:43:50|23097|23085|23090.7|23078.7|23097.2|23085.2|23090.7|23078.7|8
1765478640000|2025-12-11 18:44:00|23091.7|23079.7|23091.7|23079.7|23091.7|23079.7|23090.7|23078.7|2
1765478650000|2025-12-11 18:44:10|23093.9|23081.9|23098.5|23086.5|23098.5|23086.5|23093.9|23081.9|8
1765478660000|2025-12-11 18:44:20|23098.9|23086.9|23095.4|23083.4|23098.9|23086.9|23095.4|23083.4|4
1765478670000|2025-12-11 18:44:30|23097.5|23085.5|23097.7|23085.7|23097.7|23085.7|23096.4|23084.4|0
1765478680000|2025-12-11 18:44:40|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|0
1765478700000|2025-12-11 18:45:00|23096.9|23084.9|23097.9|23085.9|23097.9|23085.9|23096.9|23084.9|2
1765478710000|2025-12-11 18:45:10|23095.2|23083.2|23095.2|23083.2|23095.4|23083.4|23095.2|23083.2|2
1765478720000|2025-12-11 18:45:20|23096.4|23084.4|23094.4|23082.4|23096.9|23084.9|23093.6|23081.6|6
1765478730000|2025-12-11 18:45:30|23094.6|23082.6|23097.9|23085.9|23097.9|23085.9|23094.6|23082.6|1
1765478750000|2025-12-11 18:45:50|23095.4|23083.4|23095.7|23083.7|23095.7|23083.7|23094.4|23082.4|3
1765478760000|2025-12-11 18:46:00|23095.4|23083.4|23095.4|23083.4|23095.4|23083.4|23095.4|23083.4|0
1765478770000|2025-12-11 18:46:10|23096.9|23084.9|23097.9|23085.9|23097.9|23085.9|23096.9|23084.9|2
1765478780000|2025-12-11 18:46:20|||||||||7
1765478790000|2025-12-11 18:46:30|23095.9|23083.9|23095.7|23083.7|23095.9|23083.9|23095.4|23083.4|4
1765478800000|2025-12-11 18:46:40|23095.4|23083.4|23095.7|23083.7|23095.9|23083.9|23095.4|23083.4|2
1765478810000|2025-12-11 18:46:50|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|23097.9|23085.9|0
1765478820000|2025-12-11 18:47:00|23096.9|23084.9|23095.7|23083.7|23096.9|23084.9|23095.7|23083.7|3
1765478830000|2025-12-11 18:47:10|23097.9|23085.9|23099.2|23087.2|23099.2|23087.2|23097.9|23085.9|2
1765478840000|2025-12-11 18:47:20|23099.4|23087.4|23095.7|23083.7|23099.4|23087.4|23095.7|23083.7|4
1765478850000|2025-12-11 18:47:30|||||||||5
1765478860000|2025-12-11 18:47:40|23098.2|23086.2|23098.2|23086.2|23098.2|23086.2|23098.2|23086.2|16
1765478880000|2025-12-11 18:48:00|23096.1|23084.1|23095.9|23083.9|23096.1|23084.1|23094.4|23082.4|3
1765478890000|2025-12-11 18:48:10|23092.2|23080.2|23087.7|23075.7|23092.2|23080.2|23082.9|23070.9|18
1765478900000|2025-12-11 18:48:20|23087.5|23075.5|23085.4|23073.4|23087.5|23075.5|23085.2|23073.2|3
1765478910000|2025-12-11 18:48:30|23084.4|23072.4|23089.4|23077.4|23089.4|23077.4|23084.4|23072.4|52
1765478920000|2025-12-11 18:48:40|23089.2|23077.2|23089.4|23077.4|23089.4|23077.4|23087.6|23075.6|11
1765478930000|2025-12-11 18:48:50|||||||||2
1765478940000|2025-12-11 18:49:00|23088.9|23076.9|23088.2|23076.2|23088.9|23076.9|23087.9|23075.9|5
1765478950000|2025-12-11 18:49:10|23086.9|23074.9|23085.9|23073.9|23086.9|23074.9|23083.6|23071.6|4
1765478960000|2025-12-11 18:49:20|23086.1|23074.1|23088.4|23076.4|23088.4|23076.4|23085.9|23073.9|2
1765478970000|2025-12-11 18:49:30|23087.4|23075.4|23088.4|23076.4|23088.6|23076.6|23087.4|23075.4|0
1765478980000|2025-12-11 18:49:40|23089.6|23077.6|23090.9|23078.9|23090.9|23078.9|23089.6|23077.6|2
1765478990000|2025-12-11 18:49:50|23088.4|23076.4|23088.4|23076.4|23088.6|23076.6|23088.4|23076.4|11
1765479000000|2025-12-11 18:50:00|23087.4|23075.4|23086.4|23074.4|23088.4|23076.4|23085.9|23073.9|15
1765479010000|2025-12-11 18:50:10|23087.4|23075.4|23080.7|23068.7|23088.6|23076.6|23078.2|23066.2|6
1765479020000|2025-12-11 18:50:20|23079.6|23067.6|23083.4|23071.4|23083.4|23071.4|23079.6|23067.6|1
1765479030000|2025-12-11 18:50:30|23082.4|23070.4|23081.1|23069.1|23082.4|23070.4|23080.9|23068.9|1
1765479040000|2025-12-11 18:50:40|23080.9|23068.9|23085|23073|23090.2|23078.2|23080.9|23068.9|36
1765479050000|2025-12-11 18:50:50|23083.9|23071.9|23088.5|23076.5|23088.5|23076.5|23083.9|23071.9|7
1765479060000|2025-12-11 18:51:00|23088.7|23076.7|23088.5|23076.5|23088.7|23076.7|23088.2|23076.2|9
1765479070000|2025-12-11 18:51:10|23087.5|23075.5|23083|23071|23087.5|23075.5|23083|23071|11
1765479080000|2025-12-11 18:51:20|23083.2|23071.2|23082.2|23070.2|23083.2|23071.2|23079.7|23067.7|13
1765479090000|2025-12-11 18:51:30|23080.2|23068.2|23082.5|23070.5|23082.5|23070.5|23079.7|23067.7|11
1765479110000|2025-12-11 18:51:50|23080.4|23068.4|23085.2|23073.2|23085.2|23073.2|23080|23068|7
1765479120000|2025-12-11 18:52:00|23083.2|23071.2|23080.4|23068.4|23083.2|23071.2|23080.4|23068.4|17
1765479130000|2025-12-11 18:52:10|23081.7|23069.7|23082.7|23070.7|23083.7|23071.7|23080.4|23068.4|1
1765479140000|2025-12-11 18:52:20|23082.9|23070.9|23082.9|23070.9|23083.9|23071.9|23082.9|23070.9|3
1765479150000|2025-12-11 18:52:30|23083.2|23071.2|23085.4|23073.4|23085.4|23073.4|23083.2|23071.2|3
1765479160000|2025-12-11 18:52:40|23083.9|23071.9|23085.2|23073.2|23085.2|23073.2|23082.9|23070.9|2
1765479170000|2025-12-11 18:52:50|23084.2|23072.2|23085|23073|23085|23073|23083.9|23071.9|6
1765479180000|2025-12-11 18:53:00|23085.2|23073.2|23085.4|23073.4|23085.4|23073.4|23083.9|23071.9|2
1765479200000|2025-12-11 18:53:20|23085.7|23073.7|23088.2|23076.2|23089.2|23077.2|23085.7|23073.7|8
1765479210000|2025-12-11 18:53:30|23087.9|23075.9|23087.9|23075.9|23089.2|23077.2|23086.9|23074.9|2
1765479220000|2025-12-11 18:53:40|23086.9|23074.9|23083.4|23071.4|23086.9|23074.9|23083.2|23071.2|5
1765479230000|2025-12-11 18:53:50|23084.4|23072.4|23082.4|23070.4|23084.4|23072.4|23077.4|23065.4|21
1765479240000|2025-12-11 18:54:00|23082.6|23070.6|23085.9|23073.9|23085.9|23073.9|23082.4|23070.4|14
1765479250000|2025-12-11 18:54:10|23084.6|23072.6|23083.4|23071.4|23084.9|23072.9|23083.4|23071.4|24
1765479260000|2025-12-11 18:54:20|23083.6|23071.6|23083.4|23071.4|23083.6|23071.6|23083.4|23071.4|1
1765479270000|2025-12-11 18:54:30|23081.4|23069.4|23080.1|23068.1|23081.4|23069.4|23080.1|23068.1|6
1765479280000|2025-12-11 18:54:40|23079.1|23067.1|23082.4|23070.4|23082.6|23070.6|23078.1|23066.1|13
1765479290000|2025-12-11 18:54:50|23081.4|23069.4|23079.9|23067.9|23081.4|23069.4|23079.9|23067.9|18
1765479300000|2025-12-11 18:55:00|23081.1|23069.1|23081.4|23069.4|23081.4|23069.4|23081.1|23069.1|4
1765479310000|2025-12-11 18:55:10|23084.9|23072.9|23085.7|23073.7|23085.9|23073.9|23084.9|23072.9|28
1765479320000|2025-12-11 18:55:20|23084.4|23072.4|23083.4|23071.4|23085.4|23073.4|23083.4|23071.4|13
1765479330000|2025-12-11 18:55:30|23082.9|23070.9|23081.9|23069.9|23083.2|23071.2|23081.9|23069.9|7
1765479340000|2025-12-11 18:55:40|23082.7|23070.7|23082.9|23070.9|23083.9|23071.9|23082.7|23070.7|4
1765479350000|2025-12-11 18:55:50|23081.9|23069.9|23077.4|23065.4|23082.1|23070.1|23077.4|23065.4|9
1765479360000|2025-12-11 18:56:00|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|3
1765479370000|2025-12-11 18:56:10|23078.4|23066.4|23078.4|23066.4|23078.4|23066.4|23077.1|23065.1|23
1765479380000|2025-12-11 18:56:20|23078.6|23066.6|23077.4|23065.4|23078.6|23066.6|23077.4|23065.4|0
1765479390000|2025-12-11 18:56:30|23078.4|23066.4|23076.1|23064.1|23078.4|23066.4|23076.1|23064.1|12
1765479400000|2025-12-11 18:56:40|23077.6|23065.6|23073.2|23061.2|23077.6|23065.6|23070.2|23058.2|22
1765479410000|2025-12-11 18:56:50|23072.9|23060.9|23074.2|23062.2|23074.2|23062.2|23072.9|23060.9|2
1765479420000|2025-12-11 18:57:00|23074.4|23062.4|23075.7|23063.7|23076.9|23064.9|23073.2|23061.2|13
1765479430000|2025-12-11 18:57:10|23075.9|23063.9|23078.2|23066.2|23078.2|23066.2|23075.9|23063.9|5
1765479440000|2025-12-11 18:57:20|23079.4|23067.4|23076.9|23064.9|23080.7|23068.7|23076.9|23064.9|16
1765479450000|2025-12-11 18:57:30|23077.4|23065.4|23075.9|23063.9|23077.4|23065.4|23074.9|23062.9|23
1765479460000|2025-12-11 18:57:40|23076.1|23064.1|23074.9|23062.9|23079.2|23067.2|23074.9|23062.9|44
1765479470000|2025-12-11 18:57:50|23076.9|23064.9|23075.9|23063.9|23078.2|23066.2|23075.9|23063.9|8
1765479480000|2025-12-11 18:58:00|23076.1|23064.1|23077.4|23065.4|23079.9|23067.9|23074.6|23062.6|34
1765479490000|2025-12-11 18:58:10|23076.9|23064.9|23076.4|23064.4|23077.4|23065.4|23075.9|23063.9|20
1765479500000|2025-12-11 18:58:20|23076.8|23064.8|23076.4|23064.4|23076.8|23064.8|23075.3|23063.3|44
1765479510000|2025-12-11 18:58:30|23075.3|23063.3|23075.3|23063.3|23075.3|23063.3|23075.1|23063.1|3
1765479520000|2025-12-11 18:58:40|23074.3|23062.3|23075.3|23063.3|23075.3|23063.3|23074.3|23062.3|7
1765479530000|2025-12-11 18:58:50|23075.6|23063.6|23075.8|23063.8|23077.8|23065.8|23075.6|23063.6|31
1765479540000|2025-12-11 18:59:00|23076.3|23064.3|23081.4|23069.4|23081.4|23069.4|23076.3|23064.3|36
1765479550000|2025-12-11 18:59:10|23080.9|23068.9|23079.9|23067.9|23080.9|23068.9|23079.9|23067.9|27
1765479560000|2025-12-11 18:59:20|23080.1|23068.1|23080.1|23068.1|23081.1|23069.1|23080.1|23068.1|7
1765479570000|2025-12-11 18:59:30|23083.9|23071.9|23092.4|23080.4|23093.9|23081.9|23083.9|23071.9|80
1765479580000|2025-12-11 18:59:40|23089.9|23077.9|23099.6|23087.6|23101.7|23089.7|23089.9|23077.9|97
1765479590000|2025-12-11 18:59:50|23101.7|23089.7|23101.7|23089.7|23103.2|23091.2|23101.7|23089.7|71
1765479600000|2025-12-11 19:00:00|23101.4|23089.4|23106|23094|23106.2|23094.2|23101.2|23089.2|89
1765479610000|2025-12-11 19:00:10|23106.2|23094.2|23106|23094|23108.2|23096.2|23106|23094|28
1765479620000|2025-12-11 19:00:20|23105|23093|23103.9|23091.9|23108|23096|23103.9|23091.9|34
1765479630000|2025-12-11 19:00:30|23102.5|23090.5|23101.2|23089.2|23102.5|23090.5|23101.2|23089.2|32
1765479640000|2025-12-11 19:00:40|23101|23089|23095|23083|23101.2|23089.2|23095|23083|89
1765479650000|2025-12-11 19:00:50|23096.4|23084.4|23097.9|23085.9|23097.9|23085.9|23095.4|23083.4|11
1765479660000|2025-12-11 19:01:00|23098.9|23086.9|23098.7|23086.7|23098.9|23086.9|23096.4|23084.4|7
1765479670000|2025-12-11 19:01:10|23098.2|23086.2|23098.7|23086.7|23098.7|23086.7|23098.2|23086.2|12
1765479680000|2025-12-11 19:01:20|23098.5|23086.5|23099.7|23087.7|23100.7|23088.7|23098.5|23086.5|16
1765479690000|2025-12-11 19:01:30|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|23099.7|23087.7|15
1765479700000|2025-12-11 19:01:40|23099.5|23087.5|23100.7|23088.7|23100.7|23088.7|23099.5|23087.5|2
1765479710000|2025-12-11 19:01:50|23099.5|23087.5|23099.5|23087.5|23100.7|23088.7|23098.5|23086.5|2
1765479720000|2025-12-11 19:02:00|23098.5|23086.5|23098.5|23086.5|23099.5|23087.5|23098.5|23086.5|6
1765479730000|2025-12-11 19:02:10|23098.2|23086.2|23098.2|23086.2|23098.2|23086.2|23098.2|23086.2|4
1765479740000|2025-12-11 19:02:20|||||||||14
1765479750000|2025-12-11 19:02:30|23098.5|23086.5|23092.2|23080.2|23098.5|23086.5|23091.2|23079.2|41
1765479760000|2025-12-11 19:02:40|23093.5|23081.5|23096|23084|23096|23084|23091|23079|8
1765479770000|2025-12-11 19:02:50|23098.5|23086.5|23096|23084|23098.5|23086.5|23096|23084|3
1765479780000|2025-12-11 19:03:00|23100.2|23088.2|23096.4|23084.4|23100.2|23088.2|23096.4|23084.4|9
1765479790000|2025-12-11 19:03:10|23097.5|23085.5|23096.4|23084.4|23097.5|23085.5|23095.4|23083.4|8
1765479800000|2025-12-11 19:03:20|||||||||2
1765479810000|2025-12-11 19:03:30|23095|23083|23096.4|23084.4|23096.4|23084.4|23095|23083|24
1765479820000|2025-12-11 19:03:40|23095.4|23083.4|23095.4|23083.4|23095.4|23083.4|23095.2|23083.2|3
1765479830000|2025-12-11 19:03:50|23096.4|23084.4|23094.4|23082.4|23096.4|23084.4|23093.9|23081.9|1
1765479840000|2025-12-11 19:04:00|23095.4|23083.4|23099.2|23087.2|23099.2|23087.2|23094.2|23082.2|17
1765479850000|2025-12-11 19:04:10|23098.9|23086.9|23102.5|23090.5|23102.5|23090.5|23097.7|23085.7|5
1765479860000|2025-12-11 19:04:20|23102.7|23090.7|23104.2|23084.2|23104.2|23090.7|23099.2|23084.2|9
1765479870000|2025-12-11 19:04:30|23101.4|23089.4|23100.2|23088.2|23101.7|23089.7|23099.2|23087.2|6
1765479880000|2025-12-11 19:04:40|23100|23088|23098.7|23086.7|23100.2|23088.2|23098.7|23086.7|2
1765479890000|2025-12-11 19:04:50|23096.2|23084.2|23097.9|23085.9|23098.7|23086.7|23095|23083|8
1765549800000|2025-12-12 14:30:00|23086|23074|23052.5|23040.5|23086|23074|23046.3|23034.3|76
1765549810000|2025-12-12 14:30:10|23053.5|23041.5|23055|23043|23065.8|23053.8|23053.5|23041.5|62
1765549820000|2025-12-12 14:30:20|23054.8|23042.8|23048.5|23036.5|23057.3|23045.3|23042|23030|56
1765549830000|2025-12-12 14:30:30|23050.3|23038.3|23042.8|23030.8|23053.3|23041.3|23042.8|23030.8|14
1765549840000|2025-12-12 14:30:40|23043|23031|23020.8|23008.8|23043|23031|23020.5|23008.5|67
1765549850000|2025-12-12 14:30:50|23020.5|23008.5|23012.5|23000.5|23021.8|23009.8|23007.3|22995.3|44
1765549860000|2025-12-12 14:31:00|23013.5|23001.5|23006.8|22994.8|23014.8|23002.8|23003|22991|114
1765549870000|2025-12-12 14:31:10|23007.3|22995.3|23025.5|23013.5|23033.8|23021.8|23007|22995|38
1765549880000|2025-12-12 14:31:20|23025.3|23013.3|23014.8|23002.8|23025.3|23013.3|23013.5|23001.5|20
1765549890000|2025-12-12 14:31:30|23008|22996|23007.8|22995.8|23010|22998|23002.5|22990.5|83
1765549900000|2025-12-12 14:31:40|23008|22996|22990.3|22978.3|23018.8|23006.8|22985|22973|36
1765549910000|2025-12-12 14:31:50|22991.5|22979.5|23005.3|22993.3|23008.5|22995.8|22988.3|22976.3|47
1765549920000|2025-12-12 14:32:00|23006.5|22994.5|23006.3|22994.3|23007.8|22995.8|22996.8|22984.8|29
1765549930000|2025-12-12 14:32:10|23006.8|22994.8|23014.5|23002.5|23017.8|23005.8|23006.8|22994.8|42
1765549940000|2025-12-12 14:32:20|23018.8|23006.8|23002.8|22990.8|23018.8|23006.8|23002.8|22990.8|30
1765549950000|2025-12-12 14:32:30|23000.8|22988.8|22999|22987|23011|22999|22998.8|22986.8|44
1765549960000|2025-12-12 14:32:40|23000.5|22988.5|23008|22996|23013|23001|23000.5|22988.5|50
1765549970000|2025-12-12 14:32:50|23008.3|22996.3|23000.8|22988.8|23008.3|22996.3|22998.3|22986.3|33
1765549980000|2025-12-12 14:33:00|23002.3|22990.3|23002.5|22990.5|23006|22994|23002.3|22990.3|13
1765549990000|2025-12-12 14:33:10|23001.3|22989.3|23001|22989|23004.8|22992.8|22999|22987|51
1765550000000|2025-12-12 14:33:20|23002.5|22990.5|23012.3|23000.3|23013.3|23001.3|23002.5|22990.5|18
1765550010000|2025-12-12 14:33:30|23011.8|22999.8|23022.8|23010.8|23023.8|23011.8|23009|22997|22
1765550020000|2025-12-12 14:33:40|23020.8|23008.8|23022.3|23010.3|23022.8|23010.8|23020.3|23008.3|9
1765550030000|2025-12-12 14:33:50|23022.8|23010.8|23015|23003|23025.8|23013.8|23014.3|23002.3|16
1765550040000|2025-12-12 14:34:00|23014|23002|23012.8|23000.8|23014|23002|23009|22997|32
1765550050000|2025-12-12 14:34:10|23012.5|23000.5|23017.3|23005.3|23017.3|23005.3|23012.5|23000.5|9
1765550060000|2025-12-12 14:34:20|23017.5|23005.5|23020.3|23008.3|23020.3|23008.3|23011.5|22999.5|25
1765550070000|2025-12-12 14:34:30|23021.3|23009.3|23019.5|23007.5|23022.8|23010.8|23017.8|23005.8|9
1765550080000|2025-12-12 14:34:40|23020.3|23008.3|23023.3|23011.3|23028.3|23016.3|23020.3|23008.3|24
1765550090000|2025-12-12 14:34:50|23022.3|23010.3|23020|23008|23022.3|23010.3|23019|23007|5
1765550100000|2025-12-12 14:35:00|23018.8|23006.8|23022.5|23010.5|23022.5|23010.5|23001.8|22989.8|35
1765550110000|2025-12-12 14:35:10|23021.3|23009.3|23023.8|23011.8|23026.8|23014.8|23019.5|23007.5|52
1765550120000|2025-12-12 14:35:20|23024|23012|23023|23011|23026.3|23014.3|23022.8|23010.8|2
1765550130000|2025-12-12 14:35:30|23023.3|23011.3|23038.3|23026.3|23038.3|23026.3|23020.5|23008.5|62
1765550140000|2025-12-12 14:35:40|23036|23024|23032.3|23020.3|23036|23024|23032.3|23020.3|5
1765550150000|2025-12-12 14:35:50|23033.8|23021.8|23024|23012|23035|23023|23022.8|23010.8|13
1765550160000|2025-12-12 14:36:00|23022.8|23010.8|23031.3|23019.3|23031.3|23019.3|23018|23006|16
1765550170000|2025-12-12 14:36:10|23035|23023|23036.8|23024.8|23038.8|23026.8|23031.3|23019.3|6
1765550180000|2025-12-12 14:36:20|23036.5|23024.5|23038.5|23026.5|23042|23030|23033.3|23021.3|35
1765550190000|2025-12-12 14:36:30|23037.5|23025.5|23044.5|23032.5|23047|23035|23036.3|23024.3|23
1765550200000|2025-12-12 14:36:40|23043.5|23031.5|23041.5|23029.5|23044.5|23032.5|23041.5|23029.5|7
1765550210000|2025-12-12 14:36:50|23042.5|23030.5|23041.3|23029.3|23043.5|23031.5|23039.3|23027.3|21
1765550220000|2025-12-12 14:37:00|23040.3|23028.3|23043|23031|23045.5|23033.5|23040.3|23028.3|8
1765550230000|2025-12-12 14:37:10|23041.5|23029.5|23041.5|23029.5|23041.8|23029.8|23039.5|23027.5|7
1765550240000|2025-12-12 14:37:20|23040.5|23028.5|23040.3|23028.3|23040.5|23028.5|23039.5|23027.5|4
1765550250000|2025-12-12 14:37:30|23040.5|23028.5|23048.8|23036.8|23049.8|23037.8|23040.5|23028.5|19
1765550260000|2025-12-12 14:37:40|23052.3|23040.3|23052.3|23040.3|23054.5|23042.5|23052.3|23040.3|14
1765550270000|2025-12-12 14:37:50|23051.3|23039.3|23051.3|23039.3|23052.3|23040.3|23050.8|23038.8|2
1765550280000|2025-12-12 14:38:00|23050|23038|23051.3|23039.3|23051.3|23039.3|23042|23030|32
1765550290000|2025-12-12 14:38:10|23052.5|23040.5|23053.8|23041.8|23053.8|23041.8|23052.5|23040.5|3
1765550300000|2025-12-12 14:38:20|23054.8|23042.8|23059.3|23047.3|23061.5|23049.5|23054|23042|28
1765550310000|2025-12-12 14:38:30|23058.8|23046.8|23063.5|23051.5|23064.5|23052.5|23058.8|23046.8|14
1765550320000|2025-12-12 14:38:40|23066.8|23054.8|23068.3|23056.3|23073|23061|23065.8|23053.8|52
1765550330000|2025-12-12 14:38:50|23066.3|23054.3|23066|23054|23067.3|23055.3|23064.5|23052.5|8
1765550340000|2025-12-12 14:39:00|23065|23053|23067.5|23055.5|23072|23060|23062|23050|17
1765550350000|2025-12-12 14:39:10|23067.3|23055.3|23070.8|23058.8|23072|23060|23067.3|23055.3|4
1765550360000|2025-12-12 14:39:20|23070.5|23058.5|23068.3|23056.3|23070.5|23058.5|23062.3|23050.3|30
1765550370000|2025-12-12 14:39:30|23068.5|23056.5|23070.8|23058.8|23070.8|23058.8|23068.3|23056.3|4
1765550380000|2025-12-12 14:39:40|23071.8|23059.8|23073.3|23061.3|23073.3|23061.3|23071.8|23059.8|10
1765550390000|2025-12-12 14:39:50|23074.3|23062.3|23073.3|23061.3|23074.8|23062.8|23072.5|23060.5|24
1765550400000|2025-12-12 14:40:00|23073.5|23061.5|23071|23059|23077|23065|23071|23059|32
1765550410000|2025-12-12 14:40:10|23071.3|23059.3|23073.3|23061.3|23074.5|23062.5|23071.3|23059.3|4
1765550420000|2025-12-12 14:40:20|23071|23059|23067.3|23055.3|23071|23059|23067.3|23055.3|50
1765550430000|2025-12-12 14:40:30|23067.5|23055.5|23067.5|23055.5|23067.5|23055.5|23067.3|23055.3|5
1765550440000|2025-12-12 14:40:40|23068|23056|23074.8|23062.8|23075|23063|23068|23056|28
1765550450000|2025-12-12 14:40:50|23073.3|23061.3|23081|23069|23081|23069|23072.3|23060.3|80
1765550460000|2025-12-12 14:41:00|23077.3|23065.3|23080.5|23068.5|23080.5|23068.5|23072|23060|53
1765550470000|2025-12-12 14:41:10|23079.5|23067.5|23074.3|23062.3|23079.5|23067.5|23074.3|23062.3|2
1765550480000|2025-12-12 14:41:20|23073|23061|23073|23061|23073|23061|23073|23061|2
1765550500000|2025-12-12 14:41:40|23070.5|23058.5|23073|23061|23074.3|23062.3|23070.5|23058.5|13
1765550510000|2025-12-12 14:41:50|23073.5|23061.5|23074.5|23062.5|23074.8|23062.8|23073.3|23061.3|5
1765550520000|2025-12-12 14:42:00|23073.5|23061.5|23073|23061|23073.5|23061.5|23073|23061|5
1765550530000|2025-12-12 14:42:10|23071|23059|23070.8|23058.8|23071|23059|23069.5|23057.5|3
1765550540000|2025-12-12 14:42:20|23071|23059|23065.8|23053.8|23071|23059|23065.8|23053.8|16
1765550550000|2025-12-12 14:42:30|23066.8|23054.8|23074.8|23062.8|23075.8|23063.8|23066.8|23054.8|18
1765550560000|2025-12-12 14:42:40|23074.5|23062.5|23066.8|23054.8|23074.5|23062.5|23066.8|23054.8|5
1765550570000|2025-12-12 14:42:50|23067.7|23055.7|23069.5|23057.5|23070.5|23058.5|23067.7|23055.7|1
1765550580000|2025-12-12 14:43:00|23068.8|23056.8|23072.3|23060.3|23073.5|23061.5|23068.8|23056.8|7
1765550590000|2025-12-12 14:43:10|23071.8|23059.8|23068|23056|23071.8|23059.8|23068|23056|8
1765550600000|2025-12-12 14:43:20|23066.8|23054.8|23065.5|23053.5|23068|23056|23065.5|23053.5|7
1765550610000|2025-12-12 14:43:30|23059.3|23047.3|23056|23044|23060.5|23048.5|23056|23044|20
1765550620000|2025-12-12 14:43:40|23055|23043|23058.3|23046.3|23058.3|23046.3|23054.8|23042.8|6
1765550630000|2025-12-12 14:43:50|23059.5|23047.5|23060.5|23048.5|23060.5|23048.5|23053.3|23041.3|9
1765550640000|2025-12-12 14:44:00|23061|23049|23054.5|23042.5|23061|23049|23053.5|23041.5|34
1765550650000|2025-12-12 14:44:10|23055.8|23043.8|23059.5|23047.5|23061|23049|23054.5|23042.5|3
1765550660000|2025-12-12 14:44:20|23054|23042|23058.5|23046.5|23058.5|23046.5|23054|23042|10
1765550670000|2025-12-12 14:44:30|23055.5|23043.5|23057.5|23045.5|23058.5|23046.5|23055.5|23043.5|13
1765550680000|2025-12-12 14:44:40|23053.5|23041.5|23061.2|23049.2|23062.5|23050.5|23053.5|23041.5|18
1765550690000|2025-12-12 14:44:50|23061.7|23049.7|23065|23053|23068.7|23056.7|23061.7|23049.7|16
1765550700000|2025-12-12 14:45:00|23064|23052|23067.7|23055.7|23067.7|23055.7|23063.7|23051.7|4
1765550710000|2025-12-12 14:45:10|23069.2|23057.2|23071.5|23059.5|23071.5|23059.5|23068.7|23056.7|5
1765550720000|2025-12-12 14:45:20|23070.5|23058.5|23071.2|23059.2|23071.2|23059.2|23069|23057|4
1765550730000|2025-12-12 14:45:30|23072.5|23060.5|23077.5|23065.5|23079|23067|23072.5|23060.5|10
1765550740000|2025-12-12 14:45:40|23076.5|23064.5|23074|23062|23076.5|23064.5|23074|23062|7
1765550750000|2025-12-12 14:45:50|23075|23063|23080.2|23068.2|23081.5|23069.5|23075|23063|24
1765550760000|2025-12-12 14:46:00|23080|23068|23091|23079|23091|23079|23080|23068|10
1765550770000|2025-12-12 14:46:10|23092|23080|23097.2|23085.2|23097.2|23085.2|23091|23079|8
1765550780000|2025-12-12 14:46:20|23096|23084|23097|23085|23097|23085|23096|23084|6
1765550790000|2025-12-12 14:46:30|23094.7|23082.7|23092.5|23080.5|23094.7|23082.7|23092.5|23080.5|7
1765550800000|2025-12-12 14:46:40|23092.2|23080.2|23093.7|23081.7|23098.5|23086.5|23092|23080|18
1765550810000|2025-12-12 14:46:50|23098.7|23086.7|23091.2|23079.2|23098.7|23086.7|23091.2|23079.2|14
1765550820000|2025-12-12 14:47:00|23087|23075|23083.7|23071.7|23087|23075|23081.5|23069.5|22
1765550830000|2025-12-12 14:47:10|23084|23072|23077|23065|23084.2|23072.2|23076.7|23064.7|9
1765550840000|2025-12-12 14:47:20|23079.5|23067.5|23082|23070|23082|23070|23079.5|23067.5|4
1765550850000|2025-12-12 14:47:30|23082.2|23070.2|23084.7|23072.7|23084.7|23072.7|23082.2|23070.2|5
1765550860000|2025-12-12 14:47:40|23084.5|23072.5|23079.5|23067.5|23084.5|23072.5|23079.5|23067.5|3
1765550870000|2025-12-12 14:47:50|23078.5|23066.5|23073.5|23061.5|23078.5|23066.5|23073.5|23061.5|4
1765550880000|2025-12-12 14:48:00|23074.5|23062.5|23069.7|23057.7|23074.5|23062.5|23063.7|23051.7|23
1765550890000|2025-12-12 14:48:10|23067.2|23055.2|23055.3|23043.3|23068.7|23056.7|23054|23042|17
1765550900000|2025-12-12 14:48:20|23055|23043|23027|23015|23055|23043|23025.7|23013.7|34
1765550910000|2025-12-12 14:48:30|23026.7|23014.7|23025|23013|23027|23015|23021.8|23009.8|24
1765550920000|2025-12-12 14:48:40|23024.7|23012.7|23019.7|23007.7|23025.7|23013.7|23017.2|23005.2|22
1765550930000|2025-12-12 14:48:50|23020.7|23008.7|23029.5|23017.5|23032|23020|23019.7|23007.7|18
1765550940000|2025-12-12 14:49:00|23027.5|23015.5|23032.2|23020.2|23032.2|23020.2|23027.2|23015.2|6
1765550950000|2025-12-12 14:49:10|23033.5|23021.5|23039.5|23027.5|23039.5|23027.5|23032.5|23020.5|3
1765550960000|2025-12-12 14:49:20|23039.7|23027.7|23046.7|23034.7|23052.5|23040.5|23039.7|23027.7|18
1765550970000|2025-12-12 14:49:30|23046.5|23034.5|23049.2|23037.2|23049.2|23037.2|23044.2|23032.2|5
1765550980000|2025-12-12 14:49:40|23053.2|23041.2|23054.2|23042.2|23054.2|23042.2|23053.2|23041.2|6
1765550990000|2025-12-12 14:49:50|23055.7|23043.7|23049.7|23037.7|23059.2|23047.2|23049.7|23037.7|14
1765551000000|2025-12-12 14:50:00|23049.5|23037.5|23047.2|23035.2|23049.5|23037.5|23043|23031|16
1765551010000|2025-12-12 14:50:10|23048.7|23036.7|23049.7|23037.7|23052.2|23040.2|23048.7|23036.7|5
1765551020000|2025-12-12 14:50:20|23048.7|23036.7|23041.5|23029.5|23048.7|23036.7|23041.5|23029.5|2
1765551030000|2025-12-12 14:50:30|23042.7|23030.7|23044|23032|23046.5|23034.5|23042.7|23030.7|4
1765551040000|2025-12-12 14:50:40|23043|23031|23047.5|23035.5|23047.5|23035.5|23043|23031|2
1765551050000|2025-12-12 14:50:50|23045.5|23033.5|23047.5|23035.5|23047.5|23035.5|23045|23033|0
1765551060000|2025-12-12 14:51:00|23040.5|23028.5|23043.3|23031.3|23043.3|23031.3|23040.5|23028.5|4
1765551070000|2025-12-12 14:51:10|23044.5|23032.5|23053|23041|23054.5|23042.5|23044.5|23032.5|14
1765551080000|2025-12-12 14:51:20|||||||||2
1765551090000|2025-12-12 14:51:30|||||||||4
1765551100000|2025-12-12 14:51:40|23044.3|23032.3|23043.3|23031.3|23044.7|23032.7|23040.5|23028.5|14
1765551110000|2025-12-12 14:51:50|23042.5|23030.5|23050.2|23038.2|23052.2|23040.2|23038.3|23026.3|5
1765551120000|2025-12-12 14:52:00|23045.5|23033.5|23040.8|23028.8|23048|23036|23040.8|23028.8|12
1765551130000|2025-12-12 14:52:10|23041|23029|23050.2|23038.2|23050.2|23038.2|23041|23029|9
1765551140000|2025-12-12 14:52:20|23050.5|23038.5|23059.2|23047.2|23059.2|23047.2|23050.5|23038.5|1
1765551150000|2025-12-12 14:52:30|23063|23051|23060.8|23048.8|23064.2|23052.2|23060.5|23048.5|11
1765551160000|2025-12-12 14:52:40|23061.3|23049.3|23059.5|23047.5|23061.3|23049.3|23059.5|23047.5|9
1765551170000|2025-12-12 14:52:50|23060.5|23048.5|23062.7|23050.7|23063.5|23051.5|23059.5|23047.5|4
1765551180000|2025-12-12 14:53:00|23061.7|23049.7|23060.5|23048.5|23062.7|23050.7|23059.5|23047.5|1
1765551190000|2025-12-12 14:53:10|23061.5|23049.5|23072.7|23060.7|23072.7|23060.7|23060.5|23048.5|1
1765551200000|2025-12-12 14:53:20|23072|23060|23067.7|23055.7|23072|23060|23062.7|23050.7|8
1765551210000|2025-12-12 14:53:30|23066.7|23054.7|23070.5|23058.5|23070.5|23058.5|23066.7|23054.7|0
1765551220000|2025-12-12 14:53:40|23070.2|23058.2|23065.5|23053.5|23070.2|23058.2|23064.2|23052.2|2
1765551230000|2025-12-12 14:53:50|23065.2|23053.2|23063|23051|23065.2|23053.2|23060.5|23048.5|9
1765551240000|2025-12-12 14:54:00|23064.2|23052.2|23065.2|23053.2|23066.5|23054.5|23064.2|23052.2|6
1765551250000|2025-12-12 14:54:10|||||||||2
1765551260000|2025-12-12 14:54:20|||||||||1
1765551270000|2025-12-12 14:54:30|23065.5|23053.5|23070.2|23058.2|23070.2|23058.2|23065.5|23053.5|2
1765551280000|2025-12-12 14:54:40|23071|23059|23088.2|23076.2|23091.7|23079.7|23071|23059|36
1765551290000|2025-12-12 14:54:50|23088|23076|23085.7|23073.7|23088|23076|23085.7|23073.7|4
1765551300000|2025-12-12 14:55:00|23086.7|23074.7|23078.2|23066.2|23086.7|23074.7|23078.2|23066.2|16
1765551310000|2025-12-12 14:55:10|23076.3|23064.3|23063.2|23051.2|23076.3|23064.3|23063.2|23051.2|28
1765551320000|2025-12-12 14:55:20|23065.2|23053.2|23065.7|23053.7|23065.7|23053.7|23065.2|23053.2|4
1765551330000|2025-12-12 14:55:30|23063.2|23051.2|23063.2|23051.2|23063.2|23051.2|23063.2|23051.2|3
1765551340000|2025-12-12 14:55:40|23063.5|23051.5|23064.5|23052.5|23064.5|23052.5|23063.5|23051.5|4
1765551350000|2025-12-12 14:55:50|23065.5|23053.5|23058.8|23046.8|23067.5|23055.5|23058.8|23046.8|10
1765551360000|2025-12-12 14:56:00|23058.5|23046.5|23055.3|23043.3|23061.7|23049.7|23055.3|23043.3|22
1765551370000|2025-12-12 14:56:10|23054.3|23042.3|23066.3|23054.3|23066.3|23054.3|23054.3|23042.3|19
1765551380000|2025-12-12 14:56:20|23066.8|23054.8|23068.2|23056.2|23068.8|23056.8|23066.3|23054.3|19
1765551390000|2025-12-12 14:56:30|23068.5|23056.5|23065.7|23053.7|23068.5|23056.5|23065.7|23053.7|0
1765551400000|2025-12-12 14:56:40|23063.8|23051.8|23058.8|23046.8|23063.8|23051.8|23058.8|23046.8|12
1765551410000|2025-12-12 14:56:50|23057.8|23045.8|23058.8|23046.8|23058.8|23046.8|23057.8|23045.8|6
1765551420000|2025-12-12 14:57:00|23061.3|23049.3|23061.3|23049.3|23062.5|23050.5|23061.3|23049.3|3
1765551430000|2025-12-12 14:57:10|23068.5|23056.5|23071|23059|23071.3|23059.3|23068.5|23056.5|39
1765551440000|2025-12-12 14:57:20|23064.8|23052.8|23060.7|23048.7|23064.8|23052.8|23060.7|23048.7|3
1765551450000|2025-12-12 14:57:30|23061|23049|23062.2|23050.2|23062.2|23050.2|23061|23049|0
1765551470000|2025-12-12 14:57:50|23061.7|23049.7|23053.5|23041.5|23061.7|23049.7|23053.5|23041.5|7
1765551480000|2025-12-12 14:58:00|23054.7|23042.7|23053|23041|23058|23046|23051|23039|9
1765551490000|2025-12-12 14:58:10|23053.2|23041.2|23057|23045|23057|23045|23053.2|23041.2|3
1765551500000|2025-12-12 14:58:20|23054.7|23042.7|23055.7|23043.7|23055.7|23043.7|23054.7|23042.7|2
1765551510000|2025-12-12 14:58:30|23056.7|23044.7|23059.5|23047.5|23059.5|23047.5|23056.7|23044.7|1
1765551520000|2025-12-12 14:58:40|23058.5|23046.5|23058.2|23046.2|23058.5|23046.5|23058.2|23046.2|1
1765551530000|2025-12-12 14:58:50|23058.5|23046.5|23067|23055|23067|23055|23058.5|23046.5|2
1765551540000|2025-12-12 14:59:00|23068|23056|23063|23051|23068|23056|23063|23051|16
1765551550000|2025-12-12 14:59:10|23062|23050|23059.5|23047.5|23062|23050|23059.5|23047.5|2
1765551560000|2025-12-12 14:59:20|23059.2|23047.2|23060.7|23048.7|23063|23051|23058.2|23046.2|2
1765551570000|2025-12-12 14:59:30|23060.5|23048.5|23058.5|23046.5|23060.5|23048.5|23056.3|23044.3|4
1765551580000|2025-12-12 14:59:40|23058.2|23046.2|23058.2|23046.2|23058.2|23046.2|23058.2|23046.2|0
1765551590000|2025-12-12 14:59:50|23058|23046|23052.5|23040.5|23058|23046|23052|23040|10
1765551600000|2025-12-12 15:00:00|23051.5|23039.5|23053.8|23041.8|23053.8|23041.8|23047.5|23035.5|20
1765551610000|2025-12-12 15:00:10|23051.3|23039.3|23053.8|23041.8|23053.8|23041.8|23051|23039|2
1765551620000|2025-12-12 15:00:20|23049|23037|23050|23038|23050|23038|23049|23037|2
1765551630000|2025-12-12 15:00:30|23048.8|23036.8|23048.8|23036.8|23048.8|23036.8|23048.8|23036.8|0
1765551640000|2025-12-12 15:00:40|23056.3|23044.3|23056.3|23044.3|23056.3|23044.3|23056.3|23044.3|2
1765551650000|2025-12-12 15:00:50|23055|23043|23051.5|23039.5|23056.3|23044.3|23049.5|23037.5|13
1765551660000|2025-12-12 15:01:00|23051.8|23039.8|23053|23041|23053|23041|23050.5|23038.5|5
1765551670000|2025-12-12 15:01:10|23052.8|23040.8|23050.5|23038.5|23061|23049|23050.5|23038.5|16
1765551680000|2025-12-12 15:01:20|23053|23041|23053|23041|23054.3|23042.3|23053|23041|1
1765551690000|2025-12-12 15:01:30|23054|23042|23054|23042|23054|23042|23054|23042|8
1765551700000|2025-12-12 15:01:40|23054.5|23042.5|23056.5|23044.5|23056.5|23044.5|23054.5|23042.5|2
1765551710000|2025-12-12 15:01:50|23055.5|23043.5|23048.7|23036.7|23056.5|23044.5|23045|23033|13
1765551720000|2025-12-12 15:02:00|23049|23037|23047.5|23035.5|23049|23037|23047.5|23035.5|0
1765551730000|2025-12-12 15:02:10|23046.2|23034.2|23048.7|23036.7|23048.7|23036.7|23045.3|23033.3|11
1765551750000|2025-12-12 15:02:30|23048.2|23036.2|23042.5|23030.5|23048.7|23036.7|23038.5|23026.5|33
1765551760000|2025-12-12 15:02:40|23044.5|23032.5|23051.2|23039.2|23051.2|23039.2|23044.5|23032.5|4
1765551770000|2025-12-12 15:02:50|23052.5|23040.5|23054.7|23042.7|23054.7|23042.7|23052.2|23040.2|3
1765551780000|2025-12-12 15:03:00|23055|23043|23066.2|23054.2|23067.5|23055.5|23055|23043|13
1765551790000|2025-12-12 15:03:10|23066.5|23054.5|23076.2|23064.2|23076.2|23064.2|23066.5|23054.5|5
1765551800000|2025-12-12 15:03:20|23076.5|23064.5|23083.5|23071.5|23083.5|23071.5|23076.5|23064.5|6
1765551810000|2025-12-12 15:03:30|23084.7|23072.7|23082.5|23070.5|23088.5|23076.5|23082.5|23070.5|13
1765551820000|2025-12-12 15:03:40|23083|23071|23083.5|23071.5|23083.5|23071.5|23082|23070|6
1765551830000|2025-12-12 15:03:50|23083.2|23071.2|23082|23070|23083.2|23071.2|23082|23070|0
1765551840000|2025-12-12 15:04:00|23079.5|23067.5|23074.7|23062.7|23082|23070|23074.7|23062.7|8
1765551850000|2025-12-12 15:04:10|23074.5|23062.5|23071|23059|23074.5|23062.5|23071|23059|1
1765551860000|2025-12-12 15:04:20|23072|23060|23073.2|23061.2|23073.2|23061.2|23072|23060|3
1765551870000|2025-12-12 15:04:30|23074.2|23062.2|23079.5|23067.5|23080.5|23068.5|23074.2|23062.2|4
1765551880000|2025-12-12 15:04:40|23080.5|23068.5|23074.7|23062.7|23083|23071|23074.7|23062.7|6
1765551890000|2025-12-12 15:04:50|23073.2|23061.2|23068.2|23056.2|23073.2|23061.2|23067|23055|9
1765551900000|2025-12-12 15:05:00|23069.2|23057.2|23061.8|23049.8|23075.5|23063.5|23060.8|23048.8|19
1765551910000|2025-12-12 15:05:10|23064.7|23052.7|23061.2|23049.2|23065|23053|23061.2|23049.2|4
1765551920000|2025-12-12 15:05:20|23061|23049|23056.2|23044.2|23061.2|23049.2|23054.3|23042.3|2
1765551930000|2025-12-12 15:05:30|23056|23044|23061.5|23049.5|23063.2|23051.2|23053.7|23041.7|10
1765551940000|2025-12-12 15:05:40|23061.2|23049.2|23067|23055|23070.2|23058.2|23061|23049|7
1765551950000|2025-12-12 15:05:50|23065.7|23053.7|23064.5|23052.5|23065.7|23053.7|23064.5|23052.5|3
1765551960000|2025-12-12 15:06:00|23065.5|23053.5|23060.7|23048.7|23067|23055|23060.7|23048.7|7
1765551970000|2025-12-12 15:06:10|23059.2|23047.2|23058.2|23046.2|23060.7|23048.7|23058.2|23046.2|3
1765551980000|2025-12-12 15:06:20|23058.5|23046.5|23058.5|23046.5|23058.5|23046.5|23058.2|23046.2|1
1765551990000|2025-12-12 15:06:30|23057.7|23045.7|23060.2|23048.2|23061.2|23049.2|23056|23044|7
1765552000000|2025-12-12 15:06:40|23061|23049|23057.5|23045.5|23061.2|23049.2|23057.5|23045.5|3
1765552010000|2025-12-12 15:06:50|23057.2|23045.2|23051.2|23039.2|23057.2|23045.2|23051.2|23039.2|3
1765552020000|2025-12-12 15:07:00|23052.5|23040.5|23053.7|23041.7|23056.2|23044.2|23052.5|23040.5|4
1765552030000|2025-12-12 15:07:10|23053.5|23041.5|23048.7|23036.7|23053.5|23041.5|23048.7|23036.7|5
1765552040000|2025-12-12 15:07:20|23049|23037|23048.7|23036.7|23049|23037|23046.8|23034.8|2
1765552050000|2025-12-12 15:07:30|23046.8|23034.8|23051.2|23039.2|23051.2|23039.2|23045.2|23033.2|8
1765552060000|2025-12-12 15:07:40|23049.3|23037.3|23051.5|23039.5|23051.5|23039.5|23048.7|23036.7|4
1765552070000|2025-12-12 15:07:50|23051.2|23039.2|23046.5|23034.5|23051.8|23039.8|23046.5|23034.5|2
1765552080000|2025-12-12 15:08:00|23046.8|23034.8|23045.2|23033.2|23046.8|23034.8|23041.5|23029.5|50
1765552090000|2025-12-12 15:08:10|23039|23027|23044.3|23032.3|23044.3|23032.3|23039|23027|7
1765552100000|2025-12-12 15:08:20|23045.2|23033.2|23045.2|23033.2|23046.8|23034.8|23044.3|23032.3|6
1765552110000|2025-12-12 15:08:30|23044.3|23032.3|23045|23033|23047|23035|23043.8|23031.8|7
1765552120000|2025-12-12 15:08:40|23044.8|23032.8|23047.5|23035.5|23049.5|23037.5|23044.8|23032.8|2
1765552130000|2025-12-12 15:08:50|23047|23035|23047.5|23035.5|23048.3|23036.3|23047|23035|4
1765552140000|2025-12-12 15:09:00|23047.8|23035.8|23053.5|23041.5|23057.5|23045.5|23047.8|23035.8|4
1765552150000|2025-12-12 15:09:10|23052.5|23040.5|23055|23043|23055|23043|23052.5|23040.5|2
1765552160000|2025-12-12 15:09:20|23054.8|23042.8|23054.8|23042.8|23054.8|23042.8|23054.8|23042.8|0
1765552170000|2025-12-12 15:09:30|23055|23043|23054.5|23042.5|23055|23043|23048.5|23036.5|15
1765552180000|2025-12-12 15:09:40|23057|23045|23058|23046|23058|23046|23057|23045|1
1765552190000|2025-12-12 15:09:50|23059|23047|23063.7|23051.7|23063.7|23051.7|23059|23047|13
1765552200000|2025-12-12 15:10:00|23061.5|23049.5|23057.5|23045.5|23063.7|23051.7|23057.5|23045.5|3
1765552210000|2025-12-12 15:10:10|23056|23044|23057.5|23045.5|23057.5|23045.5|23055.2|23043.2|3
1765552220000|2025-12-12 15:10:20|23057.7|23045.7|23058.7|23046.7|23058.7|23046.7|23057.7|23045.7|14
1765552230000|2025-12-12 15:10:30|23057.2|23045.2|23063.5|23051.5|23063.5|23051.5|23057.2|23045.2|7
1765552240000|2025-12-12 15:10:40|||||||||3
1765552250000|2025-12-12 15:10:50|23064.5|23052.5|23078|23066|23078|23066|23064.5|23052.5|21
1765552260000|2025-12-12 15:11:00|23078.2|23066.2|23074.2|23062.2|23078.2|23066.2|23074.2|23062.2|7
1765552270000|2025-12-12 15:11:10|23075.5|23063.5|23084|23072|23084|23072|23075.5|23063.5|10
1765552280000|2025-12-12 15:11:20|23081.2|23069.2|23070.2|23058.2|23081.2|23069.2|23070.2|23058.2|36
1765552290000|2025-12-12 15:11:30|23070.7|23058.7|23065.2|23053.2|23073.7|23061.7|23065.2|23053.2|8
1765552300000|2025-12-12 15:11:40|23066.2|23054.2|23066.2|23054.2|23066.2|23054.2|23066.2|23054.2|0
1765552310000|2025-12-12 15:11:50|23065.2|23053.2|23069.5|23057.5|23072.7|23060.7|23065.2|23053.2|21
1765552320000|2025-12-12 15:12:00|23069.2|23057.2|23061.2|23049.2|23069.2|23057.2|23061|23049|9
1765552330000|2025-12-12 15:12:10|23062.5|23050.5|23067.7|23055.7|23067.7|23055.7|23060.7|23048.7|6
1765552340000|2025-12-12 15:12:20|23065.5|23053.5|23066.7|23054.7|23066.7|23054.7|23065.5|23053.5|0
1765552350000|2025-12-12 15:12:30|23065.7|23053.7|23065.7|23053.7|23065.7|23053.7|23065.7|23053.7|1
1765552360000|2025-12-12 15:12:40|23065.5|23053.5|23065.2|23053.2|23065.5|23053.5|23065.2|23053.2|1
1765552380000|2025-12-12 15:13:00|23065.5|23053.5|23063.2|23051.2|23065.5|23053.5|23063|23051|3
1765552400000|2025-12-12 15:13:20|23062.2|23050.2|23057|23045|23062.2|23050.2|23057|23045|4
1765552410000|2025-12-12 15:13:30|23055.5|23043.5|23054.5|23042.5|23055.5|23043.5|23054.5|23042.5|3
1765552420000|2025-12-12 15:13:40|23053.7|23041.7|23055.2|23043.2|23056.2|23044.2|23053.7|23041.7|8
1765552430000|2025-12-12 15:13:50|23057.5|23045.5|23057.5|23045.5|23057.5|23045.5|23057.5|23045.5|1
1765552440000|2025-12-12 15:14:00|23057.7|23045.7|23053|23041|23058|23046|23053|23041|3
1765552450000|2025-12-12 15:14:10|23053.2|23041.2|23056.5|23044.5|23057.5|23045.5|23053.2|23041.2|5
1765552460000|2025-12-12 15:14:20|||||||||1
1765552470000|2025-12-12 15:14:30|23056|23044|23054.5|23042.5|23056|23044|23053|23041|4
1765552480000|2025-12-12 15:14:40|23053.2|23041.2|23053.2|23041.2|23053.2|23041.2|23053.2|23041.2|2
1765552490000|2025-12-12 15:14:50|23052.2|23040.2|23056.5|23044.5|23056.5|23044.5|23052.2|23040.2|1
1765552500000|2025-12-12 15:15:00|23057.5|23045.5|23053|23041|23057.5|23045.5|23052|23040|16
1765552510000|2025-12-12 15:15:10|23052|23040|23050.2|23038.2|23052|23040|23046.7|23034.7|5
1765552520000|2025-12-12 15:15:20|23050.7|23038.7|23051|23039|23052|23040|23048.2|23036.2|3
1765552530000|2025-12-12 15:15:30|23050.7|23038.7|23048.5|23036.5|23050.7|23038.7|23048.2|23036.2|1
1765552540000|2025-12-12 15:15:40|23048.2|23036.2|23046|23034|23048.2|23036.2|23044.7|23032.7|3
1765552550000|2025-12-12 15:15:50|23045|23033|23045|23033|23045|23033|23045|23033|1
1765552560000|2025-12-12 15:16:00|23044.7|23032.7|23050.7|23038.7|23055.5|23043.5|23044.7|23032.7|56
1765552570000|2025-12-12 15:16:10|23052|23040|23053|23041|23054.2|23042.2|23052|23040|4
1765552580000|2025-12-12 15:16:20|23053.5|23041.5|23049.5|23037.5|23053.5|23041.5|23049.5|23037.5|24
1765552590000|2025-12-12 15:16:30|23048.5|23036.5|23046|23034|23049.7|23037.7|23045|23033|5
1765552600000|2025-12-12 15:16:40|23045|23033|23045|23033|23045|23033|23045|23033|14
1765552610000|2025-12-12 15:16:50|23042.2|23030.2|23040|23028|23042.5|23030.5|23039.5|23027.5|20
1765552620000|2025-12-12 15:17:00|23038|23026|23014.5|23002.5|23038|23026|23014.5|23002.5|12
1765552630000|2025-12-12 15:17:10|23014.2|23002.2|23011|22999|23016|23004|23009.2|22997.2|40
1765552640000|2025-12-12 15:17:20|23011.5|22999.5|23000|22988|23016|23004|22999.5|22987.5|93
1765552650000|2025-12-12 15:17:30|22999.7|22987.7|23008.5|22996.5|23008.5|22996.5|22999.7|22987.7|19
1765552660000|2025-12-12 15:17:40|23009.7|22997.7|23011.2|22999.2|23011.2|22999.2|23009.7|22997.7|1
1765552670000|2025-12-12 15:17:50|23012.2|23000.2|23016.2|23004.2|23016.2|23004.2|23012.2|23000.2|6
1765552680000|2025-12-12 15:18:00|23019.7|23007.7|23008.8|22996.8|23019.7|23007.7|23008.8|22996.8|18
1765552690000|2025-12-12 15:18:10|23010|22998|23009.2|22997.2|23014.2|23002.2|23007.7|22995.7|7
1765552700000|2025-12-12 15:18:20|23008.7|22996.7|23007|22995|23008.7|22996.7|23006.7|22994.7|14
1765552710000|2025-12-12 15:18:30|23008|22996|23011.7|22999.7|23014.2|23002.2|23008|22996|8
1765552720000|2025-12-12 15:18:40|23010.5|22998.5|23007.3|22995.3|23010.5|22998.5|23005.5|22993.5|11
1765552730000|2025-12-12 15:18:50|23006.7|22994.7|23008.5|22996.5|23010.5|22998.5|23004.8|22992.8|5
1765552740000|2025-12-12 15:19:00|23008.3|22996.3|22999.8|22987.8|23008.3|22996.3|22999.5|22987.5|42
1765552750000|2025-12-12 15:19:10|22998.8|22986.8|23002.3|22990.3|23002.3|22990.3|22998.8|22986.8|15
1765552760000|2025-12-12 15:19:20|23003.3|22991.3|23002.3|22990.3|23004.5|22992.5|23002.3|22990.3|1
1765552770000|2025-12-12 15:19:30|23002.5|22990.5|22999.8|22987.8|23003.5|22991.5|22999.8|22987.8|5
1765552780000|2025-12-12 15:19:40|23001.7|22989.7|22999.8|22987.8|23002.3|22990.3|22999.3|22987.3|10
1765552790000|2025-12-12 15:19:50|23001.7|22989.7|23009.2|22997.2|23009.2|22997.2|23001.7|22989.7|12
1765552800000|2025-12-12 15:20:00|23009|22997|23006.5|22994.5|23009.2|22997.2|23006.5|22994.5|5
1765552810000|2025-12-12 15:20:10|23005.5|22993.5|23005.5|22993.5|23006.7|22994.7|23004|22992|5
1765552820000|2025-12-12 15:20:20|23006.5|22994.5|23001.2|22989.2|23007.7|22995.7|23001.2|22989.2|6
1765552830000|2025-12-12 15:20:30|23001.5|22989.5|23006.7|22994.7|23006.7|22994.7|23001|22989|6
1765552840000|2025-12-12 15:20:40|23006.5|22994.5|23013.2|23001.2|23015.5|23003.5|23006.5|22994.5|5
1765552850000|2025-12-12 15:20:50|23013|23001|23021.5|23009.5|23023|23011|23013|23001|6
1765552860000|2025-12-12 15:21:00|23021.7|23009.7|23021.5|23009.5|23023|23011|23019.2|23007.2|6
1765552870000|2025-12-12 15:21:10|23021.7|23009.7|23021.7|23009.7|23021.7|23009.7|23021.7|23009.7|0
1765552880000|2025-12-12 15:21:20|23020.7|23008.7|23027.7|23015.7|23027.7|23015.7|23020.7|23008.7|6
1765552890000|2025-12-12 15:21:30|23026.5|23014.5|23023.5|23011.5|23027.7|23015.7|23016.5|23004.5|14
1765552900000|2025-12-12 15:21:40|23024.5|23012.5|23026.2|23014.2|23031|23019|23024.5|23012.5|4
1765552910000|2025-12-12 15:21:50|23025.7|23013.7|23022.5|23010.5|23026.2|23014.2|23022.5|23010.5|2
1765552930000|2025-12-12 15:22:10|23031.2|23019.2|23031.2|23019.2|23031.2|23019.2|23030|23018|11
1765552940000|2025-12-12 15:22:20|23031|23019|23031.2|23019.2|23031.2|23019.2|23031|23019|0
1765552950000|2025-12-12 15:22:30|23033.5|23021.5|23040.5|23028.5|23040.5|23028.5|23033.5|23021.5|20
1765552960000|2025-12-12 15:22:40|23041.5|23029.5|23036.2|23024.2|23042.7|23030.7|23036.2|23024.2|7
1765552970000|2025-12-12 15:22:50|23033.7|23021.7|23031.2|23019.2|23033.7|23021.7|23031.2|23019.2|3
1765552990000|2025-12-12 15:23:10|23030.2|23018.2|23028.7|23016.7|23030.2|23018.2|23028.7|23016.7|0
1765553000000|2025-12-12 15:23:20|23027.7|23015.7|23026.5|23014.5|23028.7|23016.7|23026.5|23014.5|1
1765553010000|2025-12-12 15:23:30|23027.5|23015.5|23027.5|23015.5|23027.5|23015.5|23027.5|23015.5|3
1765553020000|2025-12-12 15:23:40|23028|23016|23031|23019|23031|23019|23028|23016|4
1765553030000|2025-12-12 15:23:50|23029.5|23017.5|23028.7|23016.7|23029.5|23017.5|23028.7|23016.7|1
1765553040000|2025-12-12 15:24:00|23030|23018|23025|23013|23032|23020|23023|23011|6
1765553050000|2025-12-12 15:24:10|23026|23014|23026.2|23014.2|23026.2|23014.2|23025.2|23013.2|4
1765553070000|2025-12-12 15:24:30|23026.5|23014.5|23029|23017|23031|23019|23026.5|23014.5|3
1765553080000|2025-12-12 15:24:40|23027.7|23015.7|23020.2|23008.2|23027.7|23015.7|23020.2|23008.2|3
1765553090000|2025-12-12 15:24:50|23019.2|23007.2|23020.2|23008.2|23020.5|23008.5|23018.7|23006.7|3
1765553100000|2025-12-12 15:25:00|23020.5|23008.5|23008|22996|23020.5|23008.5|23008|22996|4
1765553110000|2025-12-12 15:25:10|23010.5|22998.5|23009.5|22997.5|23012|23000|23009.2|22997.2|8
1765553120000|2025-12-12 15:25:20|23008.5|22996.5|23007.3|22995.3|23008.5|22996.5|23006|22994|16
1765553130000|2025-12-12 15:25:30|23008.2|22996.2|23008.5|22996.5|23010.7|22998.7|23007.3|22995.3|3
1765553140000|2025-12-12 15:25:40|23009.5|22997.5|23012|23000|23012|23000|23009.5|22997.5|0
1765553150000|2025-12-12 15:25:50|23009.7|22997.7|23007.3|22995.3|23009.7|22997.7|23004.8|22992.8|3
1765553160000|2025-12-12 15:26:00|23007|22995|23007.3|22995.3|23007.3|22995.3|23007|22995|0
1765553170000|2025-12-12 15:26:10|23006.5|22994.5|23005.3|22993.3|23006.5|22994.5|23005.3|22993.3|8
1765553180000|2025-12-12 15:26:20|23006.5|22994.5|23005.3|22993.3|23007.5|22995.5|23005.3|22993.3|0
1765553190000|2025-12-12 15:26:30|23006.3|22994.3|23005.3|22993.3|23006.3|22994.3|23005.3|22993.3|1
1765553200000|2025-12-12 15:26:40|23005.5|22993.5|23007.5|22995.5|23007.5|22995.5|23005.5|22993.5|2
1765553210000|2025-12-12 15:26:50|23010|22998|23011.5|22999.5|23012.5|23000.5|23009|22997|12
1765553220000|2025-12-12 15:27:00|23012|23000|23012.8|23000.8|23013|23001|23012|23000|1
1765553230000|2025-12-12 15:27:10|23012.5|23000.5|23015|23003|23015|23003|23011.5|22999.5|4
1765553240000|2025-12-12 15:27:20|23015.3|23003.3|23020|23008|23020|23008|23015.3|23003.3|4
1765553250000|2025-12-12 15:27:30|23017.5|23005.5|23017.5|23005.5|23017.8|23005.8|23017.5|23005.5|1
1765553270000|2025-12-12 15:27:50|23016.5|23004.5|23016.3|23004.3|23017.5|23005.5|23014.3|23002.3|3
1765553280000|2025-12-12 15:28:00|23015.3|23003.3|23020|23008|23021.3|23009.3|23015.3|23003.3|2
1765553290000|2025-12-12 15:28:10|23022.3|23010.3|23020.7|23008.7|23022.3|23010.3|23020.7|23008.7|26
1765553300000|2025-12-12 15:28:20|23019.8|23007.8|23022|23010|23022|23010|23019.5|23007.5|4
1765553310000|2025-12-12 15:28:30|23021|23009|23018.2|23006.2|23021|23009|23018.2|23006.2|4
1765553320000|2025-12-12 15:28:40|23020.2|23008.2|23020.7|23008.7|23020.7|23008.7|23019.2|23007.2|0
1765553330000|2025-12-12 15:28:50|23019.5|23007.5|23019.5|23007.5|23019.5|23007.5|23019.5|23007.5|0
1765553340000|2025-12-12 15:29:00|23019.2|23007.2|23019.2|23007.2|23020.2|23008.2|23019.2|23007.2|5
1765553350000|2025-12-12 15:29:10|23014.2|23002.2|23012|23000|23014.5|23002.5|23011.7|22999.7|5
1765553360000|2025-12-12 15:29:20|23011.7|22999.7|23003.7|22991.7|23014.2|23002.2|23000|22988|10
1765553370000|2025-12-12 15:29:30|23002.7|22990.7|23004|22992|23004|22992|23002.7|22990.7|2
1765553380000|2025-12-12 15:29:40|23003|22991|23002|22990|23004.2|22992.2|23001.7|22989.7|7
1765553390000|2025-12-12 15:29:50|23001.7|22989.7|23003.7|22991.7|23005|22993|23000.7|22988.7|9
1765553400000|2025-12-12 15:30:00|23004|22992|22997.7|22985.7|23005|22993|22996.7|22984.7|12
1765553410000|2025-12-12 15:30:10|22995.2|22983.2|22996.7|22984.7|22997|22985|22995.2|22983.2|1
1765553420000|2025-12-12 15:30:20|22996.5|22984.5|22996.5|22984.5|22997.5|22985.5|22994.2|22982.2|3
1765553430000|2025-12-12 15:30:30|22997.7|22985.7|23011.5|22999.5|23011.5|22999.5|22996.7|22984.7|3
1765553440000|2025-12-12 15:30:40|23010.2|22998.2|23011.5|22999.5|23011.5|22999.5|23009.2|22997.2|1
1765553450000|2025-12-12 15:30:50|23013.2|23001.2|23014.5|23002.5|23015.5|23003.5|23013.2|23001.2|3
1765553460000|2025-12-12 15:31:00|23014.2|23002.2|23014|23002|23015|23003|23014|23002|4
1765553470000|2025-12-12 15:31:10|23012.5|23000.5|23019|23007|23019|23007|23012.5|23000.5|9
1765553480000|2025-12-12 15:31:20|23018|23006|23022.7|23010.7|23022.7|23010.7|23018|23006|2
1765553490000|2025-12-12 15:31:30|23023.7|23011.7|23020.5|23008.5|23025.2|23013.2|23019.5|23007.5|11
1765553500000|2025-12-12 15:31:40|23019.5|23007.5|23019.5|23007.5|23021.7|23009.7|23019.5|23007.5|4
1765553510000|2025-12-12 15:31:50|23018.5|23006.5|23014.5|23002.5|23018.5|23006.5|23014.5|23002.5|16
1765553520000|2025-12-12 15:32:00|23013.8|23001.8|23013.5|23001.5|23016.7|23004.7|23013.5|23001.5|5
1765553530000|2025-12-12 15:32:10|23012.2|23000.2|23014.7|23002.7|23014.7|23002.7|23012.2|23000.2|2
1765553540000|2025-12-12 15:32:20|23015|23003|23017.2|23005.2|23018.2|23006.2|23015|23003|3
1765553550000|2025-12-12 15:32:30|23017|23005|23019.5|23007.5|23019.7|23007.7|23016|23004|2
1765553560000|2025-12-12 15:32:40|23019.7|23007.7|23023.2|23011.2|23023.2|23011.2|23019.7|23007.7|1
1765553570000|2025-12-12 15:32:50|23023|23011|23018.8|23006.8|23023|23011|23018.8|23006.8|4
1765553580000|2025-12-12 15:33:00|23020.7|23008.7|23013.8|23001.8|23023.5|23011.5|23013.8|23001.8|25
1765553590000|2025-12-12 15:33:10|23012.5|23000.5|23012.5|23000.5|23013.8|23001.8|23012.5|23000.5|12
1765553600000|2025-12-12 15:33:20|23011.5|22999.5|23012.5|23000.5|23013.5|23001.5|23011.5|22999.5|2
1765553610000|2025-12-12 15:33:30|23013|23001|23013.8|23001.8|23013.8|23001.8|23012.5|23000.5|5
1765553620000|2025-12-12 15:33:40|23014.7|23002.7|23017.2|23005.2|23017.5|23005.5|23014.7|23002.7|4
1765553630000|2025-12-12 15:33:50|23015|23003|23010|22998|23016|23004|23010|22998|5
1765553640000|2025-12-12 15:34:00|23009|22997|23009|22997|23009|22997|23009|22997|1
1765553650000|2025-12-12 15:34:10|23007.7|22995.7|23005.5|22993.5|23007.7|22995.7|23003|22991|6
1765553660000|2025-12-12 15:34:20|23006.5|22994.5|23009|22997|23009|22997|23006.5|22994.5|0
1765553670000|2025-12-12 15:34:30|23009.5|22997.5|23005|22993|23010.5|22998.5|23002.5|22990.5|8
1765553680000|2025-12-12 15:34:40|23004.5|22992.5|23000.5|22988.5|23004.5|22992.5|23000.5|22988.5|3
1765553690000|2025-12-12 15:34:50|23001.5|22989.5|23007.5|22995.5|23007.8|22995.8|23001.5|22989.5|4
1765553700000|2025-12-12 15:35:00|23010|22998|23011|22999|23012.5|23000.5|23009.7|22997.7|4
1765553710000|2025-12-12 15:35:10|23011.3|22999.3|23009.7|22997.7|23011.3|22999.3|23009.7|22997.7|0
1765553720000|2025-12-12 15:35:20|23011.3|22999.3|23012.2|23000.2|23013.2|23001.2|23011.3|22999.3|0
1765553730000|2025-12-12 15:35:30|23012|23000|23012|23000|23012.5|23000.5|23012|23000|1
1765553740000|2025-12-12 15:35:40|23010|22998|23009.7|22997.7|23010|22998|23009.7|22997.7|1
1765553750000|2025-12-12 15:35:50|23007.8|22995.8|23012|23000|23014.5|23002.5|23007.5|22995.5|4
1765553770000|2025-12-12 15:36:10|23012.5|23000.5|23022|23010|23027|23015|23012.5|23000.5|20
1765553780000|2025-12-12 15:36:20|23023|23011|23030.5|23018.5|23032|23020|23023|23011|8
1765553790000|2025-12-12 15:36:30|23030.7|23018.7|23033|23021|23033|23021|23030.7|23018.7|7
1765553800000|2025-12-12 15:36:40|23034|23022|23035|23023|23035|23023|23034|23022|5
1765553810000|2025-12-12 15:36:50|23034.7|23022.7|23034|23022|23037.2|23025.2|23033.5|23021.5|11
1765553820000|2025-12-12 15:37:00|23033|23021|23040|23028|23040|23028|23033|23021|3
1765553830000|2025-12-12 15:37:10|23039|23027|23038.7|23026.7|23040.5|23028.5|23038.7|23026.7|2
1765553840000|2025-12-12 15:37:20|23039|23027|23036.5|23024.5|23039|23027|23036.5|23024.5|2
1765553850000|2025-12-12 15:37:30|23035.5|23023.5|23036.3|23024.3|23036.3|23024.3|23029.5|23017.5|81
1765553860000|2025-12-12 15:37:40|23038.5|23026.5|23039.7|23027.7|23039.7|23027.7|23037.5|23025.5|3
1765553870000|2025-12-12 15:37:50|23039.5|23027.5|23039.5|23027.5|23039.7|23027.7|23038.5|23026.5|2
1765553880000|2025-12-12 15:38:00|23039.7|23027.7|23032.5|23020.5|23039.7|23027.7|23032.5|23020.5|5
1765553890000|2025-12-12 15:38:10|23030.2|23018.2|23026|23014|23030.2|23018.2|23026|23014|3
1765553900000|2025-12-12 15:38:20|23029.5|23017.5|23028.2|23016.2|23029.5|23017.5|23028.2|23016.2|3
1765553910000|2025-12-12 15:38:30|23027.2|23015.2|23028.2|23016.2|23028.2|23016.2|23027|23015|0
1765553920000|2025-12-12 15:38:40|23026.3|23014.3|23027.5|23015.5|23027.5|23015.5|23026.3|23014.3|44
1765553930000|2025-12-12 15:38:50|23027|23015|23024|23012|23027|23015|23024|23012|1
1765553940000|2025-12-12 15:39:00|23023|23011|23023|23011|23023|23011|23023|23011|0
1765553950000|2025-12-12 15:39:10|23027.5|23015.5|23030|23018|23030|23018|23027.5|23015.5|4
1765553960000|2025-12-12 15:39:20|23031.3|23019.3|23028.8|23016.8|23031.3|23019.3|23028.8|23016.8|2
1765553970000|2025-12-12 15:39:30|23029.7|23017.7|23026.3|23014.3|23029.7|23017.7|23026|23014|14
1765553980000|2025-12-12 15:39:40|23026.5|23014.5|23026.5|23014.5|23026.5|23014.5|23026.3|23014.3|0
1765553990000|2025-12-12 15:39:50|23026.3|23014.3|23026.3|23014.3|23026.3|23014.3|23023|23011|6
1765554000000|2025-12-12 15:40:00|23027.2|23015.2|23025.3|23013.3|23027.8|23015.8|23024.3|23012.3|7
1765554010000|2025-12-12 15:40:10|23023|23011|23019|23007|23023|23011|23019|23007|1
1765554020000|2025-12-12 15:40:20|23018|23006|23017.8|23005.8|23018|23006|23017.8|23005.8|0
1765554030000|2025-12-12 15:40:30|23016.3|23004.3|23005.8|22993.8|23016.3|23004.3|23005.8|22993.8|6
1765554040000|2025-12-12 15:40:40|23007.3|22995.3|23007|22995|23007.3|22995.3|23007|22995|6
1765554050000|2025-12-12 15:40:50|23006.8|22994.8|23005.5|22993.5|23006.8|22994.8|23005.5|22993.5|10
1765554060000|2025-12-12 15:41:00|23005.3|22993.3|23002.2|22990.2|23005.3|22993.3|23002.2|22990.2|10
1765554070000|2025-12-12 15:41:10|23001.8|22989.8|22992|22980|23001.8|22989.8|22991.8|22979.8|18
1765554080000|2025-12-12 15:41:20|22991|22979|22998.5|22986.5|22999.5|22987.5|22991|22979|8
1765554090000|2025-12-12 15:41:30|22999.3|22987.3|22997|22985|22999.5|22987.5|22997|22985|1
1765554100000|2025-12-12 15:41:40|22996|22984|22992.5|22980.5|22997|22985|22989.8|22977.8|31
1765554110000|2025-12-12 15:41:50|22992.3|22980.3|22996|22984|22996|22984|22990|22978|9
1765554120000|2025-12-12 15:42:00|22997.5|22985.5|23000|22988|23001.3|22989.3|22997.5|22985.5|3
1765554130000|2025-12-12 15:42:10|23001|22989|23006.3|22994.3|23006.3|22994.3|23001|22989|2
1765554140000|2025-12-12 15:42:20|23006|22994|23006|22994|23006.3|22994.3|23006|22994|0
1765554150000|2025-12-12 15:42:30|23005.8|22993.8|23005.8|22993.8|23006.8|22994.8|23004.8|22992.8|13
1765554160000|2025-12-12 15:42:40|23005.5|22993.5|23005.8|22993.8|23005.8|22993.8|23005.5|22993.5|1
1765554170000|2025-12-12 15:42:50|23003.3|22991.3|23004.5|22992.5|23004.5|22992.5|23001.8|22989.8|3
1765554180000|2025-12-12 15:43:00|23004.8|22992.8|23004.3|22992.3|23006.8|22994.8|23004.3|22992.3|2
1765554190000|2025-12-12 15:43:10|23006.3|22994.3|23003.3|22991.3|23006.3|22994.3|23003.3|22991.3|5
1765554210000|2025-12-12 15:43:30|||||||||1
1765554220000|2025-12-12 15:43:40|23002.3|22990.3|23006.8|22994.8|23008.3|22996.3|23002.3|22990.3|2
1765554230000|2025-12-12 15:43:50|23005.8|22993.8|23015.8|23003.8|23015.8|23003.8|23005.8|22993.8|13
1765554240000|2025-12-12 15:44:00|23016|23004|23015.8|23003.8|23017|23005|23012.3|23000.3|6
1765554250000|2025-12-12 15:44:10|23014.8|23002.8|23013.3|23001.3|23014.8|23002.8|23013.3|23001.3|0
1765554260000|2025-12-12 15:44:20|23012|23000|23012|23000|23012|23000|23012|23000|0
1765554270000|2025-12-12 15:44:30|23011.8|22999.8|23010.8|22998.8|23011.8|22999.8|23010.8|22998.8|3
1765554280000|2025-12-12 15:44:40|23009.8|22997.8|23008.3|22996.3|23009.8|22997.8|23007.3|22995.3|2
1765554290000|2025-12-12 15:44:50|23007.3|22995.3|23003|22991|23007.3|22995.3|23002.8|22990.8|2
1765554300000|2025-12-12 15:45:00|23002.8|22990.8|23005.3|22993.3|23005.5|22993.5|23002.8|22990.8|7
1765554310000|2025-12-12 15:45:10|23005.5|22993.5|23012.8|23000.8|23012.8|23000.8|23005.5|22993.5|7
1765554330000|2025-12-12 15:45:30|23012.2|23000.2|23015.3|23003.3|23015.3|23003.3|23010.3|22998.3|4
1765554340000|2025-12-12 15:45:40|23014|23002|23015.3|23003.3|23017.5|23005.5|23014|23002|14
1765554350000|2025-12-12 15:45:50|23014.3|23002.3|23012.8|23000.8|23015.3|23003.3|23012.8|23000.8|2
1765554360000|2025-12-12 15:46:00|||||||||1
1765554370000|2025-12-12 15:46:10|23011.5|22999.5|23014|23002|23014|23002|23010.3|22998.3|3
1765554380000|2025-12-12 15:46:20|23013.8|23001.8|23014|23002|23014|23002|23012.8|23000.8|5
1765554390000|2025-12-12 15:46:30|23019|23007|23017.8|23005.8|23019|23007|23017.8|23005.8|4
1765554400000|2025-12-12 15:46:40|23018.8|23006.8|23017.8|23005.8|23019.3|23007.3|23017.8|23005.8|1
1765554410000|2025-12-12 15:46:50|23016.5|23004.5|23015.5|23003.5|23016.5|23004.5|23015.5|23003.5|3
1765554420000|2025-12-12 15:47:00|23017.5|23005.5|23003.3|22991.3|23017.5|23005.5|23003.3|22991.3|11
1765554430000|2025-12-12 15:47:10|23003.5|22991.5|23010.5|22998.5|23010.5|22998.5|23002.3|22990.3|7
1765554440000|2025-12-12 15:47:20|23013|23001|23013|23001|23013|23001|23013|23001|0
1765554450000|2025-12-12 15:47:30|23013.3|23001.3|23020.3|23008.3|23021.2|23009.2|23013|23001|15
1765554460000|2025-12-12 15:47:40|23020|23008|23016.8|23004.8|23020|23008|23016.8|23004.8|0
1765554470000|2025-12-12 15:47:50|23017.8|23005.8|23010.5|22998.5|23017.8|23005.8|23010.5|22998.5|4
1765554480000|2025-12-12 15:48:00|23008.3|22996.3|23010.8|22998.8|23010.8|22998.8|23008.3|22996.3|4
1765554490000|2025-12-12 15:48:10|23011.8|22999.8|23012.8|23000.8|23015.3|23003.3|23011.8|22999.8|4
1765554510000|2025-12-12 15:48:30|23010.8|22998.8|23005.5|22993.5|23010.8|22998.8|23001|22989|3
1765554520000|2025-12-12 15:48:40|23005.3|22993.3|23005.8|22993.8|23008.3|22996.3|23003.3|22991.3|5
1765554530000|2025-12-12 15:48:50|23007|22995|23005.8|22993.8|23007|22995|23005.8|22993.8|3
1765554540000|2025-12-12 15:49:00|||||||||1
1765554550000|2025-12-12 15:49:10|23006.5|22994.5|23006.5|22994.5|23006.5|22994.5|23006.5|22994.5|0
1765554560000|2025-12-12 15:49:20|23007.3|22995.3|23002.3|22990.3|23007.3|22995.3|23002.3|22990.3|6
1765554570000|2025-12-12 15:49:30|23000.8|22988.8|22999.5|22987.5|23000.8|22988.8|22999.5|22987.5|4
1765554580000|2025-12-12 15:49:40|22998.5|22986.5|22999.5|22987.5|23002|22990|22998.5|22986.5|11
1765554590000|2025-12-12 15:49:50|22999.8|22987.8|23002|22990|23002|22990|22999.8|22987.8|2
1765554600000|2025-12-12 15:50:00|23001|22989|23002|22990|23002.3|22990.3|23001|22989|21
1765554610000|2025-12-12 15:50:10|23001|22989|23004.5|22992.5|23004.5|22992.5|23001|22989|5
1765554620000|2025-12-12 15:50:20|23004.8|22992.8|23005.8|22993.8|23008.3|22996.3|23003.3|22991.3|8
1765554630000|2025-12-12 15:50:30|23004.8|22992.8|23011|22999|23011|22999|23004.5|22992.5|4
1765554640000|2025-12-12 15:50:40|23010.8|22998.8|23005.8|22993.8|23010.8|22998.8|23003.5|22991.5|2
1765554650000|2025-12-12 15:50:50|23004.8|22992.8|23004.5|22992.5|23005.8|22993.8|23003.5|22991.5|1
1765554660000|2025-12-12 15:51:00|23003.5|22991.5|23004.5|22992.5|23004.5|22992.5|23003.5|22991.5|6
1765554670000|2025-12-12 15:51:10|23004.3|22992.3|23011.5|22999.5|23011.5|22999.5|23004.3|22992.3|3
1765554680000|2025-12-12 15:51:20|23009.5|22997.5|23009|22997|23012.5|23000.5|23008|22996|7
1765554690000|2025-12-12 15:51:30|23008|22996|23009|22997|23009|22997|23008|22996|0
1765554700000|2025-12-12 15:51:40|23006.5|22994.5|23006.5|22994.5|23006.5|22994.5|23006.5|22994.5|2
1765554710000|2025-12-12 15:51:50|23006.8|22994.8|23005.8|22993.8|23006.8|22994.8|23005.8|22993.8|1
1765554720000|2025-12-12 15:52:00|23004.5|22992.5|22999.5|22987.5|23004.5|22992.5|22999.5|22987.5|19
1765554730000|2025-12-12 15:52:10|22997|22985|22994.5|22982.5|22997|22985|22990.8|22978.8|6
1765554740000|2025-12-12 15:52:20|22992|22980|22990.3|22978.3|22992|22980|22990|22978|55
1765554760000|2025-12-12 15:52:40|22991.5|22979.5|22992.5|22980.5|22992.5|22980.5|22991.5|22979.5|2
1765554770000|2025-12-12 15:52:50|22994.8|22982.8|22996.3|22984.3|22997.5|22985.5|22994.8|22982.8|4
1765554780000|2025-12-12 15:53:00|22996|22984|22997.5|22985.5|22997.5|22985.5|22996|22984|0
1765554790000|2025-12-12 15:53:10|22996.5|22984.5|22996|22984|22996.5|22984.5|22995|22983|2
1765554800000|2025-12-12 15:53:20|22995.5|22983.5|22996.3|22984.3|22996.3|22984.3|22995.3|22983.3|8
1765554810000|2025-12-12 15:53:30|22998.8|22986.8|23001.5|22989.5|23003.5|22991.5|22998.8|22986.8|20
1765554820000|2025-12-12 15:53:40|23001.3|22989.3|23000|22988|23001.5|22989.5|22998.8|22986.8|13
1765554830000|2025-12-12 15:53:50|22999.8|22987.8|22997.5|22985.5|22999.8|22987.8|22997.5|22985.5|6
1765554840000|2025-12-12 15:54:00|22997.8|22985.8|23001.3|22989.3|23001.5|22989.5|22996.5|22984.5|17
1765554850000|2025-12-12 15:54:10|23005|22993|23003.8|22991.8|23005|22993|23001.3|22989.3|4
1765554860000|2025-12-12 15:54:20|23004|22992|23000|22988|23005|22993|23000|22988|6
1765554870000|2025-12-12 15:54:30|22997.3|22985.3|22994|22982|22997.5|22985.5|22994|22982|3
1765554880000|2025-12-12 15:54:40|22994.3|22982.3|22994.3|22982.3|22996.5|22984.5|22994.3|22982.3|3
1765554890000|2025-12-12 15:54:50|22994.5|22982.5|22995.5|22983.5|22995.5|22983.5|22994.5|22982.5|1
1765554900000|2025-12-12 15:55:00|22995.3|22983.3|22995.3|22983.3|22995.3|22983.3|22994.3|22982.3|3
1765554910000|2025-12-12 15:55:10|22995.5|22983.5|22995.3|22983.3|22995.5|22983.5|22995.3|22983.3|2
1765554920000|2025-12-12 15:55:20|22995|22983|22994.8|22982.8|22995|22983|22994.8|22982.8|10
1765554930000|2025-12-12 15:55:30|22992.5|22980.5|22993.5|22981.5|22994.8|22982.8|22992.3|22980.3|13
1765554940000|2025-12-12 15:55:40|22994.5|22982.5|22994.5|22982.5|22994.8|22982.8|22993.5|22981.5|8
1765554950000|2025-12-12 15:55:50|22993.5|22981.5|22994.8|22982.8|22994.8|22982.8|22993.5|22981.5|1
1765554960000|2025-12-12 15:56:00|22994.5|22982.5|22995|22983|22995.8|22983.8|22994.5|22982.5|7
1765554970000|2025-12-12 15:56:10|||||||||4
1765554980000|2025-12-12 15:56:20|22994.8|22982.8|22993.5|22981.5|22994.8|22982.8|22991|22979|10
1765554990000|2025-12-12 15:56:30|22992.5|22980.5|22994.5|22982.5|22994.5|22982.5|22992.3|22980.3|3
1765555000000|2025-12-12 15:56:40|22991|22979|22987.3|22975.3|22991|22979|22987.3|22975.3|2
1765555010000|2025-12-12 15:56:50|22985|22973|22986|22974|22987|22975|22984|22972|20
1765555020000|2025-12-12 15:57:00|22985|22973|22980.8|22968.8|22985|22973|22980.8|22968.8|3
1765555030000|2025-12-12 15:57:10|22980.3|22968.3|22969.7|22957.7|22980.3|22968.3|22967.2|22955.2|9
1765555040000|2025-12-12 15:57:20|22973.5|22961.5|22973|22961|22976|22964|22969|22957|18
1765555050000|2025-12-12 15:57:30|22974.5|22962.5|22972.2|22960.2|22977|22965|22972.2|22960.2|20
1765555060000|2025-12-12 15:57:40|22972|22960|22969.5|22957.5|22972|22960|22969.5|22957.5|4
1765555070000|2025-12-12 15:57:50|22968.5|22956.5|22964.5|22952.5|22968.5|22956.5|22961|22949|18
1765555080000|2025-12-12 15:58:00|22961.7|22949.7|22960.5|22948.5|22964.2|22952.2|22960.5|22948.5|15
1765555090000|2025-12-12 15:58:10|22960.2|22948.2|22963|22951|22963|22951|22959|22947|33
1765555100000|2025-12-12 15:58:20|22962.7|22950.7|22962|22950|22964|22952|22962|22950|14
1765555110000|2025-12-12 15:58:30|22961.7|22949.7|22959.2|22947.2|22961.7|22949.7|22956|22944|4
1765555120000|2025-12-12 15:58:40|22960.2|22948.2|22962|22950|22966|22954|22959.2|22947.2|12
1765555130000|2025-12-12 15:58:50|22963|22951|22963|22951|22963|22951|22963|22951|3
1765555140000|2025-12-12 15:59:00|22962|22950|22962.5|22950.5|22965|22953|22962|22950|16
1765555150000|2025-12-12 15:59:10|22962.2|22950.2|22958.2|22946.2|22962.2|22950.2|22953.7|22941.7|41
1765555160000|2025-12-12 15:59:20|22958.5|22946.5|22960|22948|22960|22948|22958.5|22946.5|7
1765555170000|2025-12-12 15:59:30|22959.7|22947.7|22970|22958|22971.2|22959.2|22959.7|22947.7|9
1765555180000|2025-12-12 15:59:40|22970.3|22958.3|22975|22963|22979.7|22967.7|22970.3|22958.3|13
1765555190000|2025-12-12 15:59:50|22974.7|22962.7|22977.2|22965.2|22977.2|22965.2|22970|22958|8
1765555200000|2025-12-12 16:00:00|22975.3|22963.3|22981.2|22969.2|22982.5|22970.5|22972.5|22960.5|15
1765555210000|2025-12-12 16:00:10|22977|22965|22995.5|22983.5|22995.7|22983.7|22976.2|22964.2|24
1765555220000|2025-12-12 16:00:20|22990|22978|22983.5|22971.5|22990|22978|22979.7|22967.7|20
1765555230000|2025-12-12 16:00:30|22984.5|22972.5|22982.2|22970.2|22984.5|22972.5|22975.3|22963.3|7
1765555240000|2025-12-12 16:00:40|22981|22969|22974.7|22962.7|22981|22969|22974.7|22962.7|4
1765555250000|2025-12-12 16:00:50|22970.3|22958.3|22946.7|22934.7|22970.3|22958.3|22942.2|22930.2|81
1765555260000|2025-12-12 16:01:00|22945.5|22933.5|22941.5|22929.5|22949|22937|22941.2|22929.2|17
1765555270000|2025-12-12 16:01:10|22936.5|22924.5|22933.7|22921.7|22936.5|22924.5|22931.5|22919.5|14
1765555280000|2025-12-12 16:01:20|22934|22922|22936.2|22924.2|22936.2|22924.2|22931.7|22919.7|3
1765555290000|2025-12-12 16:01:30|22936.7|22924.7|22933|22921|22940.5|22928.5|22932|22920|12
1765555300000|2025-12-12 16:01:40|22934.2|22922.2|22932.7|22920.7|22934.2|22922.2|22931.2|22919.2|4
1765555310000|2025-12-12 16:01:50|22933.7|22921.7|22939.2|22927.2|22940|22928|22933.7|22921.7|16
1765555320000|2025-12-12 16:02:00|22939|22927|22938|22926|22940.5|22928.5|22938|22926|80
1765555330000|2025-12-12 16:02:10|22938.5|22926.5|22942.8|22930.8|22945.7|22933.7|22938.5|22926.5|12
1765555340000|2025-12-12 16:02:20|22942.2|22930.2|22946|22934|22946|22934|22942.2|22930.2|1
1765555350000|2025-12-12 16:02:30|22943.5|22931.5|22943.5|22931.5|22943.5|22931.5|22943.5|22931.5|7
1765555360000|2025-12-12 16:02:40|22942.5|22930.5|22942.5|22930.5|22943.5|22931.5|22942.5|22930.5|3
1765555370000|2025-12-12 16:02:50|22941.7|22929.7|22929.2|22917.2|22941.7|22929.7|22928|22916|19
1765555380000|2025-12-12 16:03:00|22930.2|22918.2|22938.2|22926.2|22939.2|22927.2|22930.2|22918.2|2
1765555390000|2025-12-12 16:03:10|22938.5|22926.5|22937.5|22925.5|22938.5|22926.5|22937.5|22925.5|5
1765555400000|2025-12-12 16:03:20|22936|22924|22937.5|22925.5|22938.5|22926.5|22936|22924|1
1765555410000|2025-12-12 16:03:30|22937.2|22925.2|22938.5|22926.5|22938.5|22926.5|22932.2|22920.2|6
1765555420000|2025-12-12 16:03:40|22938.2|22926.2|22937.2|22925.2|22938.2|22926.2|22937.2|22925.2|1
1765555430000|2025-12-12 16:03:50|22935.7|22923.7|22942.2|22930.2|22944.5|22932.5|22934.7|22922.7|11
1765555440000|2025-12-12 16:04:00|22943.5|22931.5|22945.7|22933.7|22945.7|22933.7|22942.2|22930.2|12
1765555450000|2025-12-12 16:04:10|22945.2|22933.2|22940.7|22928.7|22945.2|22933.2|22940.7|22928.7|5
1765555460000|2025-12-12 16:04:20|22941.2|22929.2|22944.7|22932.7|22947|22935|22941.2|22929.2|16
1765555470000|2025-12-12 16:04:30|22942.8|22930.8|22942.5|22930.5|22944.5|22932.5|22942.5|22930.5|0
1765555480000|2025-12-12 16:04:40|22939.7|22927.7|22935.5|22923.5|22942.5|22930.5|22934.5|22922.5|23
1765555490000|2025-12-12 16:04:50|22934.5|22922.5|22931.5|22919.5|22934.5|22922.5|22926.2|22914.2|26
1765555500000|2025-12-12 16:05:00|22931.2|22919.2|22931.5|22919.5|22934|22922|22930.2|22918.2|3
1765555510000|2025-12-12 16:05:10|22932.7|22920.7|22926.2|22914.2|22934.2|22922.2|22926.2|22914.2|2
1765555520000|2025-12-12 16:05:20|22923.5|22911.5|22928.2|22916.2|22928.2|22916.2|22922.5|22910.5|14
1765555530000|2025-12-12 16:05:30|22928.5|22916.5|22923.5|22911.5|22930.7|22918.7|22921.2|22909.2|19
1765555540000|2025-12-12 16:05:40|22926|22914|22923.7|22911.7|22928.2|22916.2|22923.2|22911.2|8
1765555550000|2025-12-12 16:05:50|22924|22912|22923.2|22911.2|22924|22912|22919|22907|17
1765555560000|2025-12-12 16:06:00|22923.5|22911.5|22928.2|22916.2|22928.5|22916.5|22923.2|22911.2|12
1765555570000|2025-12-12 16:06:10|22928.5|22916.5|22938.2|22926.2|22938.2|22926.2|22928.5|22916.5|12
1765555580000|2025-12-12 16:06:20|22937.2|22925.2|22936|22924|22938.7|22926.7|22933.5|22921.5|17
1765555590000|2025-12-12 16:06:30|22939.5|22927.5|22933.5|22921.5|22939.5|22927.5|22933.5|22921.5|9
1765555600000|2025-12-12 16:06:40|22934.5|22922.5|22938.5|22926.5|22938.5|22926.5|22933.5|22921.5|3
1765555610000|2025-12-12 16:06:50|22938.2|22926.2|22934|22922|22938.2|22926.2|22934|22922|10
1765555620000|2025-12-12 16:07:00|22933.7|22921.7|22931.2|22919.2|22933.7|22921.7|22931.2|22919.2|1
1765555630000|2025-12-12 16:07:10|22932.5|22920.5|22933.7|22921.7|22933.7|22921.7|22928.7|22916.7|8
1765555640000|2025-12-12 16:07:20|22931.5|22919.5|22931.5|22919.5|22932.5|22920.5|22931.5|22919.5|0
1765555650000|2025-12-12 16:07:30|22929.5|22917.5|22934.2|22922.2|22934.2|22922.2|22928.7|22916.7|2
1765555660000|2025-12-12 16:07:40|22935.2|22923.2|22935.5|22923.5|22936.7|22924.7|22935.2|22923.2|1
1765555670000|2025-12-12 16:07:50|22935.2|22923.2|22933|22921|22935.2|22923.2|22932|22920|2
1765555680000|2025-12-12 16:08:00|22931.7|22919.7|22929.2|22917.2|22931.7|22919.7|22928.7|22916.7|2
1765555690000|2025-12-12 16:08:10|22927.7|22915.7|22928.7|22916.7|22932.2|22920.2|22927.7|22915.7|8
1765555700000|2025-12-12 16:08:20|22928.5|22916.5|22925.7|22913.7|22928.5|22916.5|22921.2|22909.2|4
1765555710000|2025-12-12 16:08:30|22926|22914|22919.5|22907.5|22927|22915|22919.5|22907.5|6
1765555720000|2025-12-12 16:08:40|22923.2|22911.2|22923.2|22911.2|22923.2|22911.2|22923.2|22911.2|3
1765555730000|2025-12-12 16:08:50|22924.5|22912.5|22925.2|22913.2|22925.2|22913.2|22924.5|22912.5|1
1765555740000|2025-12-12 16:09:00|22926.2|22914.2|22924.7|22912.7|22927.7|22915.7|22923.2|22911.2|6
1765555750000|2025-12-12 16:09:10|22925|22913|22927.2|22915.2|22927.2|22915.2|22925|22913|1
1765555760000|2025-12-12 16:09:20|22922.2|22910.2|22922.2|22910.2|22922.2|22910.2|22922.2|22910.2|4
1765555770000|2025-12-12 16:09:30|22922|22910|22920.5|22908.5|22922|22910|22920.5|22908.5|12
1765555780000|2025-12-12 16:09:40|22920|22900|22917|22905|22920|22905|22917|22900|8
1765555790000|2025-12-12 16:09:50|22916.7|22904.7|22924.2|22912.2|22925.5|22913.5|22916.7|22904.7|9
1765555800000|2025-12-12 16:10:00|22923|22911|22923|22911|22923|22911|22922|22910|1
1765555810000|2025-12-12 16:10:10|22924.7|22912.7|22935.7|22923.7|22935.7|22923.7|22924.7|22912.7|6
1765555820000|2025-12-12 16:10:20|22934|22922|22929.7|22917.7|22934|22922|22929.7|22917.7|5
1765555830000|2025-12-12 16:10:30|22931|22919|22937.7|22925.7|22938|22926|22931|22919|6
1765555840000|2025-12-12 16:10:40|22938|22926|22941.7|22929.7|22943|22931|22938|22926|5
1765555850000|2025-12-12 16:10:50|22943|22931|22942.7|22930.7|22946.5|22934.5|22940.5|22928.5|5
1765555860000|2025-12-12 16:11:00|22940.7|22928.7|22940.7|22928.7|22942|22930|22937.7|22925.7|9
1765555870000|2025-12-12 16:11:10|22940.5|22928.5|22940.7|22928.7|22941.7|22929.7|22939.5|22927.5|6
1765555880000|2025-12-12 16:11:20|22939.7|22927.7|22943.2|22931.2|22944.2|22932.2|22939.7|22927.7|2
1765555890000|2025-12-12 16:11:30|22944.2|22932.2|22943.2|22931.2|22945.7|22933.7|22943.2|22931.2|6
1765555900000|2025-12-12 16:11:40|22935.5|22923.5|22935.7|22923.7|22935.7|22923.7|22933.2|22921.2|4
1765555910000|2025-12-12 16:11:50|22936.2|22924.2|22943|22931|22943|22931|22936.2|22924.2|0
1765555920000|2025-12-12 16:12:00|22944|22932|22945.7|22933.7|22945.7|22933.7|22942|22930|4
1765555930000|2025-12-12 16:12:10|22940.2|22928.2|22943.7|22931.7|22943.7|22931.7|22940.2|22928.2|10
1765555940000|2025-12-12 16:12:20|22944|22932|22947|22935|22947|22935|22941.7|22929.7|2
1765555950000|2025-12-12 16:12:30|22946.7|22934.7|22948.2|22936.2|22948.2|22936.2|22945.7|22933.7|2
1765555960000|2025-12-12 16:12:40|22949.5|22937.5|22950.5|22938.5|22950.5|22938.5|22949.5|22937.5|6
1765555970000|2025-12-12 16:12:50|22949.5|22937.5|22948|22936|22949.5|22937.5|22948|22936|9
1765555980000|2025-12-12 16:13:00|22948.2|22936.2|22948|22936|22949.5|22937.5|22948|22936|3
1765555990000|2025-12-12 16:13:10|22947.2|22935.2|22950.5|22938.5|22950.5|22938.5|22943.2|22931.2|4
1765556000000|2025-12-12 16:13:20|22951.7|22939.7|22958|22946|22961|22949|22951.7|22939.7|15
1765556010000|2025-12-12 16:13:30|22957.7|22945.7|22955.2|22943.2|22958.7|22946.7|22955.2|22943.2|5
1765556020000|2025-12-12 16:13:40|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|22952.7|22940.7|5
1765556030000|2025-12-12 16:13:50|22954.2|22942.2|22953|22941|22955.5|22943.5|22950.5|22938.5|3
1765556040000|2025-12-12 16:14:00|22953.5|22941.5|22955.7|22943.7|22961|22949|22953.5|22941.5|7
1765556050000|2025-12-12 16:14:10|22956|22944|22953.7|22941.7|22958.7|22946.7|22953.5|22941.5|7
1765556060000|2025-12-12 16:14:20|22954.7|22942.7|22956.2|22944.2|22956.2|22944.2|22954.7|22942.7|6
1765556070000|2025-12-12 16:14:30|22959|22947|22958.7|22946.7|22961.2|22949.2|22958.7|22946.7|8
1765556080000|2025-12-12 16:14:40|22958.2|22946.2|22958.2|22946.2|22958.2|22946.2|22955|22943|16
1765556090000|2025-12-12 16:14:50|22958.5|22946.5|22958.5|22946.5|22962.5|22950.5|22957.7|22945.7|10
1765556100000|2025-12-12 16:15:00|22959.7|22947.7|22953.5|22941.5|22959.7|22947.7|22948.7|22936.7|17
1765556110000|2025-12-12 16:15:10|22954.7|22942.7|22958.7|22946.7|22958.7|22946.7|22953.7|22941.7|3
1765556120000|2025-12-12 16:15:20|22958.2|22946.2|22958.5|22946.5|22958.5|22946.5|22956|22944|9
1765556130000|2025-12-12 16:15:30|22958.7|22946.7|22961|22949|22961|22949|22958.7|22946.7|1
1765556140000|2025-12-12 16:15:40|22962.2|22950.2|22962.2|22950.2|22962.2|22950.2|22962.2|22950.2|4
1765556150000|2025-12-12 16:15:50|22962.5|22950.5|22962.5|22950.5|22962.5|22950.5|22962.5|22950.5|10
1765556160000|2025-12-12 16:16:00|||||||||2
1765556170000|2025-12-12 16:16:10|||||||||3
1765556180000|2025-12-12 16:16:20|22961.5|22949.5|22966|22954|22967|22955|22961.2|22949.2|23
1765556190000|2025-12-12 16:16:30|22965.7|22953.7|22961.2|22949.2|22965.7|22953.7|22961.2|22949.2|4
1765556200000|2025-12-12 16:16:40|22958.2|22946.2|22958.2|22946.2|22958.2|22946.2|22958.2|22946.2|3
1765556210000|2025-12-12 16:16:50|22957|22945|22955.7|22943.7|22957|22945|22955.7|22943.7|3
1765556220000|2025-12-12 16:17:00|22956.7|22944.7|22960.7|22948.7|22963|22951|22956.7|22944.7|9
1765556230000|2025-12-12 16:17:10|22962|22950|22963|22951|22963|22951|22961.7|22949.7|1
1765556240000|2025-12-12 16:17:20|22962|22950|22962|22950|22962|22950|22962|22950|0
1765556250000|2025-12-12 16:17:30|22960.7|22948.7|22968.5|22956.5|22968.5|22956.5|22960.7|22948.7|1
1765556260000|2025-12-12 16:17:40|22969.5|22957.5|22966|22954|22969.5|22957.5|22966|22954|1
1765556270000|2025-12-12 16:17:50|22963.2|22951.2|22961.2|22949.2|22963.2|22951.2|22961.2|22949.2|2
1765556280000|2025-12-12 16:18:00|22962.5|22950.5|22966.5|22954.5|22966.5|22954.5|22962.5|22950.5|6
1765556290000|2025-12-12 16:18:10|22965.5|22953.5|22970|22958|22970|22958|22965|22953|7
1765556300000|2025-12-12 16:18:20|22971|22959|22970|22958|22972.2|22960.2|22970|22958|4
1765556310000|2025-12-12 16:18:30|22971|22959|22971|22959|22971|22959|22971|22959|2
1765556320000|2025-12-12 16:18:40|22969|22957|22964|22952|22969|22957|22964|22952|4
1765556330000|2025-12-12 16:18:50|22963.7|22951.7|22963.5|22951.5|22964.7|22952.7|22961.2|22949.2|10
1765556340000|2025-12-12 16:19:00|22963.7|22951.7|22971|22959|22974.2|22962.2|22963.7|22951.7|12
1765556350000|2025-12-12 16:19:10|22970.7|22958.7|22970.5|22958.5|22971|22959|22969.5|22957.5|2
1765556360000|2025-12-12 16:19:20|22971|22959|22971|22959|22973|22961|22971|22959|0
1765556370000|2025-12-12 16:19:30|22970.7|22958.7|22970.7|22958.7|22970.7|22958.7|22970.5|22958.5|0
1765556380000|2025-12-12 16:19:40|22969.5|22957.5|22969.5|22957.5|22970.7|22958.7|22969.5|22957.5|5
1765556390000|2025-12-12 16:19:50|22968.2|22956.2|22968.2|22956.2|22968.2|22956.2|22968.2|22956.2|3
1765556400000|2025-12-12 16:20:00|22967.2|22955.2|22968|22956|22968|22956|22960.7|22948.7|6
1765556420000|2025-12-12 16:20:20|22967.7|22955.7|22959.5|22947.5|22967.7|22955.7|22959.5|22947.5|4
1765556430000|2025-12-12 16:20:30|22962.5|22950.5|22966|22954|22966|22954|22959.7|22947.7|9
1765556440000|2025-12-12 16:20:40|22965.7|22953.7|22968.2|22956.2|22968.2|22956.2|22964.7|22952.7|2
1765556450000|2025-12-12 16:20:50|22965.7|22953.7|22965.7|22953.7|22965.7|22953.7|22965.7|22953.7|1
1765556460000|2025-12-12 16:21:00|22961.5|22949.5|22948.5|22936.5|22961.5|22949.5|22948.5|22936.5|7
1765556470000|2025-12-12 16:21:10|22948.2|22936.2|22946.2|22934.2|22948.2|22936.2|22946.2|22934.2|6
1765556480000|2025-12-12 16:21:20|22947.2|22935.2|22951|22939|22951|22939|22946.5|22934.5|1
1765556490000|2025-12-12 16:21:30|22947.5|22935.5|22946.5|22934.5|22947.5|22935.5|22945.2|22933.2|2
1765556500000|2025-12-12 16:21:40|22945.5|22933.5|22945.2|22933.2|22945.5|22933.5|22945.2|22933.2|9
1765556510000|2025-12-12 16:21:50|22943.2|22931.2|22944.5|22932.5|22944.5|22932.5|22943.2|22931.2|20
1765556520000|2025-12-12 16:22:00|22944.2|22932.2|22927.2|22915.2|22944.2|22932.2|22922.2|22910.2|33
1765556530000|2025-12-12 16:22:10|22926.7|22914.7|22914.7|22902.7|22926.7|22914.7|22912.2|22900.2|27
1765556540000|2025-12-12 16:22:20|22915.7|22903.7|22917.2|22905.2|22919.5|22907.5|22915.7|22903.7|5
1765556550000|2025-12-12 16:22:30|22919.5|22907.5|22922.2|22910.2|22922.2|22910.2|22917.2|22905.2|7
1765556560000|2025-12-12 16:22:40|22927.2|22915.2|22925.2|22913.2|22927.2|22915.2|22925.2|22913.2|9
1765556570000|2025-12-12 16:22:50|22925|22913|22930.2|22918.2|22930.2|22918.2|22924.7|22912.7|9
1765556580000|2025-12-12 16:23:00|22931.2|22919.2|22940.2|22928.2|22940.2|22928.2|22930.5|22918.5|5
1765556590000|2025-12-12 16:23:10|||||||||1
1765556600000|2025-12-12 16:23:20|22940.5|22928.5|22942.7|22930.7|22944|22932|22937.7|22925.7|13
1765556610000|2025-12-12 16:23:30|22944|22932|22950.2|22938.2|22950.2|22938.2|22944|22932|2
1765556620000|2025-12-12 16:23:40|22948.7|22936.7|22947.7|22935.7|22948.7|22936.7|22947.7|22935.7|0
1765556630000|2025-12-12 16:23:50|22946.8|22934.8|22945.5|22933.5|22947.5|22935.5|22944|22932|11
1765556640000|2025-12-12 16:24:00|22942.2|22930.2|22942.2|22930.2|22942.2|22930.2|22942.2|22930.2|1
1765556650000|2025-12-12 16:24:10|22941.2|22929.2|22939.7|22927.7|22941.2|22929.2|22939.7|22927.7|0
1765556660000|2025-12-12 16:24:20|22939.2|22927.2|22932.2|22920.2|22939.2|22927.2|22932.2|22920.2|1
1765556670000|2025-12-12 16:24:30|22934.7|22922.7|22937.7|22925.7|22937.7|22925.7|22932.5|22920.5|4
1765556680000|2025-12-12 16:24:40|22940|22928|22937.7|22925.7|22942.5|22930.5|22937.7|22925.7|4
1765556690000|2025-12-12 16:24:50|22938.7|22926.7|22940.2|22928.2|22940.2|22928.2|22936.5|22924.5|1
1765556700000|2025-12-12 16:25:00|22941.5|22929.5|22940.8|22928.8|22944.3|22932.3|22940.8|22928.8|7
1765556710000|2025-12-12 16:25:10|22940.5|22928.5|22935|22923|22940.5|22928.5|22929|22917|18
1765556720000|2025-12-12 16:25:20|22937|22925|22937|22925|22937|22925|22937|22925|0
1765556730000|2025-12-12 16:25:30|22937.3|22925.3|22937|22925|22938.3|22926.3|22937|22925|1
1765556740000|2025-12-12 16:25:40|22937.3|22925.3|22938.3|22926.3|22938.3|22926.3|22937.3|22925.3|0
1765556750000|2025-12-12 16:25:50|22939.5|22927.5|22952|22940|22952|22940|22939.5|22927.5|5
1765556760000|2025-12-12 16:26:00|22951.8|22939.8|22953|22941|22954.5|22942.5|22950.8|22938.8|10
1765556770000|2025-12-12 16:26:10|22954|22942|22954|22942|22954.3|22942.3|22954|22942|1
1765556790000|2025-12-12 16:26:30|22955|22943|22956.5|22944.5|22959.7|22947.7|22952.7|22940.7|7
1765556800000|2025-12-12 16:26:40|22955|22943|22947.7|22935.7|22955|22943|22946.5|22934.5|27
1765556810000|2025-12-12 16:26:50|22947.5|22935.5|22947.5|22935.5|22947.5|22935.5|22947.5|22935.5|3
1765556820000|2025-12-12 16:27:00|22948|22936|22950|22938|22950.2|22938.2|22948|22936|12
1765556830000|2025-12-12 16:27:10|22947.7|22935.7|22950|22938|22950|22938|22946.5|22934.5|4
1765556840000|2025-12-12 16:27:20|22952.7|22940.7|22952.5|22940.5|22952.7|22940.7|22952.5|22940.5|7
1765556850000|2025-12-12 16:27:30|22952.2|22940.2|22952.5|22940.5|22952.5|22940.5|22952.2|22940.2|1
1765556860000|2025-12-12 16:27:40|22952.7|22940.7|22952.5|22940.5|22952.7|22940.7|22952.5|22940.5|2
1765556870000|2025-12-12 16:27:50|22952.2|22940.2|22952.2|22940.2|22954.7|22942.7|22952.2|22940.2|9
1765556880000|2025-12-12 16:28:00|22953.2|22941.2|22957.2|22945.2|22958|22946|22952.2|22940.2|5
1765556890000|2025-12-12 16:28:10|22958.2|22946.2|22958.2|22946.2|22958.2|22946.2|22958.2|22946.2|2
1765556900000|2025-12-12 16:28:20|22959.5|22947.5|22959.7|22947.7|22959.7|22947.7|22959.5|22947.5|0
1765556910000|2025-12-12 16:28:30|||||||||1
1765556920000|2025-12-12 16:28:40|22960|22948|22960|22948|22960|22948|22960|22948|0
1765556930000|2025-12-12 16:28:50|22960.2|22948.2|22963.5|22951.5|22963.5|22951.5|22960.2|22948.2|12
1765556940000|2025-12-12 16:29:00|22966|22954|22967.2|22955.2|22968.5|22956.5|22963.7|22951.7|13
1765556950000|2025-12-12 16:29:10|22966|22954|22963.5|22951.5|22966|22954|22963.5|22951.5|0
1765556960000|2025-12-12 16:29:20|22962.7|22950.7|22960.5|22948.5|22962.7|22950.7|22959.7|22947.7|6
1765556970000|2025-12-12 16:29:30|22961.8|22949.8|22958.7|22946.7|22962.7|22950.7|22958.7|22946.7|6
1765556980000|2025-12-12 16:29:40|22960.2|22948.2|22959|22947|22960.2|22948.2|22959|22947|4
1765556990000|2025-12-12 16:29:50|22958|22946|22955.2|22943.2|22958|22946|22952.7|22940.7|10
1765557000000|2025-12-12 16:30:00|22951.5|22939.5|22957.5|22945.5|22957.7|22945.7|22951.5|22939.5|12
1765557010000|2025-12-12 16:30:10|22957.7|22945.7|22961.2|22949.2|22961.2|22949.2|22957.7|22945.7|3
1765557020000|2025-12-12 16:30:20|22961.5|22949.5|22956.5|22944.5|22962.5|22950.5|22955.2|22943.2|7
1765557030000|2025-12-12 16:30:30|22955.2|22943.2|22954.7|22942.7|22955.2|22943.2|22952.7|22940.7|1
1765557040000|2025-12-12 16:30:40|22953.5|22941.5|22952.5|22940.5|22953.5|22941.5|22949.7|22937.7|7
1765557050000|2025-12-12 16:30:50|22954.7|22942.7|22954.7|22942.7|22954.7|22942.7|22952.2|22940.2|3
1765557060000|2025-12-12 16:31:00|22954.5|22942.5|22958.2|22946.2|22958.2|22946.2|22954.5|22942.5|3
1765557070000|2025-12-12 16:31:10|22958.5|22946.5|22959.5|22947.5|22959.5|22947.5|22958.5|22946.5|3
1765557080000|2025-12-12 16:31:20|22958.5|22946.5|22959.7|22947.7|22960.7|22948.7|22958.5|22946.5|0
1765557090000|2025-12-12 16:31:30|22959.5|22947.5|22959.5|22947.5|22959.5|22947.5|22958.5|22946.5|3
1765557100000|2025-12-12 16:31:40|22958.5|22946.5|22961|22949|22961|22949|22958.5|22946.5|2
1765557110000|2025-12-12 16:31:50|22959.2|22947.2|22954.5|22942.5|22959.2|22947.2|22951|22939|11
1765557120000|2025-12-12 16:32:00|22954.7|22942.7|22955.7|22943.7|22956.7|22944.7|22954.7|22942.7|0
1765557130000|2025-12-12 16:32:10|22954.7|22942.7|22956|22944|22959.7|22947.7|22954.7|22942.7|1
1765557140000|2025-12-12 16:32:20|||||||||2
1765557150000|2025-12-12 16:32:30|22957|22945|22959.5|22947.5|22959.5|22947.5|22957|22945|6
1765557160000|2025-12-12 16:32:40|22960.5|22948.5|22959.5|22947.5|22960.5|22948.5|22959.5|22947.5|1
1765557180000|2025-12-12 16:33:00|22959.7|22947.7|22971.2|22959.2|22974.7|22962.7|22959.7|22947.7|8
1765557190000|2025-12-12 16:33:10|22970|22958|22974.7|22962.7|22974.7|22962.7|22970|22958|6
1765557200000|2025-12-12 16:33:20|22968.5|22956.5|22969.5|22957.5|22970.5|22958.5|22967.5|22955.5|14
1765557210000|2025-12-12 16:33:30|22971.2|22959.2|22972.2|22960.2|22972.2|22960.2|22971.2|22959.2|0
1765557220000|2025-12-12 16:33:40|||||||||1
1765557230000|2025-12-12 16:33:50|22973.3|22961.3|22972.7|22960.7|22980|22968|22972.7|22960.7|26
1765557240000|2025-12-12 16:34:00|22973.7|22961.7|22980|22968|22980|22968|22973.7|22961.7|2
1765557250000|2025-12-12 16:34:10|22980.2|22968.2|22980|22968|22980.2|22968.2|22979|22967|0
1765557260000|2025-12-12 16:34:20|22980.2|22968.2|22977.7|22965.7|22981.2|22969.2|22977.7|22965.7|6
1765557270000|2025-12-12 16:34:30|22977.5|22965.5|22972.7|22960.7|22977.5|22965.5|22971.5|22959.5|3
1765557280000|2025-12-12 16:34:40|22971.5|22959.5|22975.2|22963.2|22976.5|22964.5|22971.5|22959.5|3
1765557290000|2025-12-12 16:34:50|22974.7|22962.7|22968|22956|22974.7|22962.7|22965.5|22953.5|6
1765557300000|2025-12-12 16:35:00|22967|22955|22967|22955|22968|22956|22967|22955|1
1765557310000|2025-12-12 16:35:10|22967.3|22955.3|22973|22961|22973|22961|22967.3|22955.3|1
1765557320000|2025-12-12 16:35:20|22972|22960|22972|22960|22972|22960|22972|22960|0
1765557330000|2025-12-12 16:35:30|22975.5|22963.5|22976.3|22964.3|22979|22967|22975.5|22963.5|8
1765557340000|2025-12-12 16:35:40|22975.8|22963.8|22973.3|22961.3|22977|22965|22973.3|22961.3|6
1765557350000|2025-12-12 16:35:50|22974.5|22962.5|22970.8|22958.8|22974.5|22962.5|22970.8|22958.8|3
1765557360000|2025-12-12 16:36:00|22970.5|22958.5|22975.8|22963.8|22975.8|22963.8|22970.5|22958.5|0
1765557370000|2025-12-12 16:36:10|22977.3|22965.3|22975.8|22963.8|22977.3|22965.3|22975.8|22963.8|0
1765557380000|2025-12-12 16:36:20|22976.8|22964.8|22977.7|22965.7|22978.3|22966.3|22975.8|22963.8|0
1765557390000|2025-12-12 16:36:30|22978.3|22966.3|22975.8|22963.8|22978.3|22966.3|22975.8|22963.8|1
1765557400000|2025-12-12 16:36:40|22975.5|22963.5|22975.8|22963.8|22975.8|22963.8|22974.5|22962.5|2
1765557420000|2025-12-12 16:37:00|22977|22965|22979.3|22967.3|22979.3|22967.3|22977|22965|4
1765557430000|2025-12-12 16:37:10|22978|22966|22978|22966|22978|22966|22978|22966|4
1765557450000|2025-12-12 16:37:30|22977.7|22965.7|22972|22960|22977.7|22965.7|22971.8|22959.8|15
1765557460000|2025-12-12 16:37:40|22971.8|22959.8|22971.5|22959.5|22971.8|22959.8|22971.5|22959.5|3
1765557470000|2025-12-12 16:37:50|||||||||1
1765557480000|2025-12-12 16:38:00|22971.2|22959.2|22966.5|22954.5|22971.5|22959.5|22966.5|22954.5|9
1765557490000|2025-12-12 16:38:10|22966|22954|22962.7|22950.7|22966|22954|22959|22947|11
1765557500000|2025-12-12 16:38:20|22961.2|22949.2|22961.5|22949.5|22961.5|22949.5|22961.2|22949.2|1
1765557510000|2025-12-12 16:38:30|22962.7|22950.7|22967.5|22955.5|22967.5|22955.5|22962.7|22950.7|4
1765557530000|2025-12-12 16:38:50|22965.2|22953.2|22967.2|22955.2|22967.2|22955.2|22965.2|22953.2|10
1765557540000|2025-12-12 16:39:00|22967.5|22955.5|22970.2|22958.2|22970.2|22958.2|22967.5|22955.5|0
1765557550000|2025-12-12 16:39:10|22969|22957|22969|22957|22969|22957|22969|22957|0
1765557560000|2025-12-12 16:39:20|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|11
1765557570000|2025-12-12 16:39:30|22969|22957|22965.5|22953.5|22969|22957|22965.5|22953.5|0
1765557580000|2025-12-12 16:39:40|22965.2|22953.2|22963|22951|22965.2|22953.2|22963|22951|6
1765557590000|2025-12-12 16:39:50|22963.3|22951.3|22960.8|22948.8|22963.3|22951.3|22960.8|22948.8|5
1765557600000|2025-12-12 16:40:00|22962|22950|22962|22950|22962|22950|22960.8|22948.8|2
1765557610000|2025-12-12 16:40:10|22962.5|22950.5|22965.5|22953.5|22965.5|22953.5|22962.5|22950.5|4
1765557620000|2025-12-12 16:40:20|22964.5|22952.5|22970.2|22958.2|22970.5|22958.5|22964.5|22952.5|2
1765557630000|2025-12-12 16:40:30|22970.5|22958.5|22972|22960|22974.5|22962.5|22970.5|22958.5|2
1765557640000|2025-12-12 16:40:40|22971.8|22959.8|22970.8|22958.8|22971.8|22959.8|22970.5|22958.5|2
1765557650000|2025-12-12 16:40:50|22968.5|22956.5|22969.5|22957.5|22969.5|22957.5|22968.3|22956.3|4
1765557660000|2025-12-12 16:41:00|22969.8|22957.8|22975.8|22963.8|22975.8|22963.8|22969.8|22957.8|3
1765557670000|2025-12-12 16:41:10|22975.5|22963.5|22975.5|22963.5|22975.5|22963.5|22975.5|22963.5|0
1765557680000|2025-12-12 16:41:20|22974.5|22962.5|22974.5|22962.5|22974.5|22962.5|22974.5|22962.5|0
1765557690000|2025-12-12 16:41:30|22972|22960|22974.5|22962.5|22974.5|22962.5|22972|22960|4
1765557700000|2025-12-12 16:41:40|22975|22963|22976|22964|22976|22964|22975|22963|1
1765557710000|2025-12-12 16:41:50|22975.8|22963.8|22975.5|22963.5|22975.8|22963.8|22975.5|22963.5|0
1765557720000|2025-12-12 16:42:00|22975.8|22963.8|22977|22965|22977|22965|22975.8|22963.8|0
1765557730000|2025-12-12 16:42:10|22976|22964|22978.3|22966.3|22978.3|22966.3|22976|22964|2
1765557750000|2025-12-12 16:42:30|22978|22966|22978|22966|22978|22966|22978|22966|0
1765557760000|2025-12-12 16:42:40|22974|22962|22975.5|22963.5|22975.5|22963.5|22974|22962|11
1765557780000|2025-12-12 16:43:00|22974.3|22962.3|22971|22959|22974.3|22962.3|22971|22959|5
1765557790000|2025-12-12 16:43:10|22969.3|22957.3|22970.2|22958.2|22972.7|22960.7|22969.3|22957.3|2
1765557800000|2025-12-12 16:43:20|22970.8|22958.8|22977.7|22965.7|22978|22966|22970.2|22958.2|4
1765557810000|2025-12-12 16:43:30|22979|22967|22969.5|22957.5|22980.5|22968.5|22969.5|22957.5|8
1765557830000|2025-12-12 16:43:50|22969.3|22957.3|22963.3|22951.3|22969.3|22957.3|22963.3|22951.3|3
1765557840000|2025-12-12 16:44:00|22959.3|22947.3|22965.5|22953.5|22965.8|22953.8|22957|22945|9
1765557860000|2025-12-12 16:44:20|22966.8|22954.8|22964.5|22952.5|22966.8|22954.8|22964.5|22952.5|2
1765557870000|2025-12-12 16:44:30|22968.3|22956.3|22963.3|22951.3|22968.3|22956.3|22963.3|22951.3|7
1765557880000|2025-12-12 16:44:40|22960.8|22948.8|22963|22951|22963.7|22951.7|22960.2|22948.2|2
1765557900000|2025-12-12 16:45:00|22961.2|22949.2|22961.5|22949.5|22962.7|22950.7|22960|22948|5
1765557910000|2025-12-12 16:45:10|22960.2|22948.2|22960|22948|22960.2|22948.2|22957.7|22945.7|1
1765557920000|2025-12-12 16:45:20|22959|22947|22959|22947|22959|22947|22959|22947|0
1765557930000|2025-12-12 16:45:30|22958.2|22946.2|22952.2|22940.2|22958.2|22946.2|22952.2|22940.2|3
1765557940000|2025-12-12 16:45:40|22950.2|22938.2|22950.2|22938.2|22952.2|22940.2|22950.2|22938.2|1
1765557950000|2025-12-12 16:45:50|22950|22938|22950.2|22938.2|22950.2|22938.2|22950|22938|0
1765557960000|2025-12-12 16:46:00|22947.7|22935.7|22955.2|22943.2|22956.5|22944.5|22947.7|22935.7|2
1765557970000|2025-12-12 16:46:10|22953|22941|22951.5|22939.5|22953|22941|22951.5|22939.5|1
1765557980000|2025-12-12 16:46:20|22951.2|22939.2|22948.3|22936.3|22951.2|22939.2|22948.3|22936.3|2
1765557990000|2025-12-12 16:46:30|22947.7|22935.7|22950.5|22938.5|22950.5|22938.5|22947.7|22935.7|1
1765558000000|2025-12-12 16:46:40|22950.8|22938.8|22956.5|22944.5|22956.5|22944.5|22950.8|22938.8|2
1765558010000|2025-12-12 16:46:50|22957.5|22945.5|22958|22946|22958|22946|22956.5|22944.5|0
1765558020000|2025-12-12 16:47:00|22956|22944|22957.2|22945.2|22957.5|22945.5|22954|22942|4
1765558030000|2025-12-12 16:47:10|22957.7|22945.7|22957.7|22945.7|22957.7|22945.7|22957.7|22945.7|0
1765558040000|2025-12-12 16:47:20|22958|22946|22960.8|22948.8|22962.7|22950.7|22958|22946|10
1765558050000|2025-12-12 16:47:30|22960.5|22948.5|22967|22955|22967|22955|22960.5|22948.5|6
1765558060000|2025-12-12 16:47:40|22968|22956|22970.8|22958.8|22974|22962|22968|22956|39
1765558070000|2025-12-12 16:47:50|22971.8|22959.8|22972|22960|22972|22960|22970.8|22958.8|3
1765558090000|2025-12-12 16:48:10|22974.5|22962.5|22973|22961|22974.5|22962.5|22972|22960|7
1765558100000|2025-12-12 16:48:20|22972|22960|22973|22961|22973|22961|22972|22960|3
1765558110000|2025-12-12 16:48:30|||||||||1
1765558130000|2025-12-12 16:48:50|||||||||1
1765558140000|2025-12-12 16:49:00|22974.7|22962.7|22973.7|22961.7|22976|22964|22973.7|22961.7|3
1765558150000|2025-12-12 16:49:10|22974|22962|22972.7|22960.7|22974|22962|22972.7|22960.7|1
1765558160000|2025-12-12 16:49:20|22975|22963|22972.7|22960.7|22975|22963|22972.5|22960.5|1
1765558170000|2025-12-12 16:49:30|22975|22963|22972.7|22960.7|22975|22963|22972.7|22960.7|2
1765558180000|2025-12-12 16:49:40|22972.5|22960.5|22970.5|22958.5|22972.5|22960.5|22970.5|22958.5|2
1765558200000|2025-12-12 16:50:00|22964|22952|22962|22950|22964|22952|22962|22950|11
1765558210000|2025-12-12 16:50:10|22961|22949|22960.5|22948.5|22961|22949|22957|22945|12
1765558220000|2025-12-12 16:50:20|22962|22950|22963|22951|22963|22951|22961.8|22949.8|0
1765558230000|2025-12-12 16:50:30|22963.3|22951.3|22963|22951|22963.3|22951.3|22963|22951|6
1765558240000|2025-12-12 16:50:40|22964.5|22952.5|22963|22951|22964.5|22952.5|22963|22951|1
1765558250000|2025-12-12 16:50:50|22962.7|22950.7|22965.5|22953.5|22965.5|22953.5|22962.7|22950.7|5
1765558260000|2025-12-12 16:51:00|22964.3|22952.3|22965.8|22953.8|22965.8|22953.8|22963.3|22951.3|1
1765558280000|2025-12-12 16:51:20|22966.8|22954.8|22968.3|22956.3|22968.3|22956.3|22966.8|22954.8|4
1765558290000|2025-12-12 16:51:30|22969.5|22957.5|22969|22957|22971|22959|22969|22957|2
1765558300000|2025-12-12 16:51:40|22970|22958|22970.8|22958.8|22970.8|22958.8|22968.5|22956.5|1
1765558310000|2025-12-12 16:51:50|22971.8|22959.8|22963.5|22951.5|22971.8|22959.8|22963.5|22951.5|5
1765558330000|2025-12-12 16:52:10|22963.3|22951.3|22960.8|22948.8|22963.3|22951.3|22960.8|22948.8|1
1765558340000|2025-12-12 16:52:20|22961|22949|22962.7|22950.7|22963.3|22951.3|22960.8|22948.8|0
1765558350000|2025-12-12 16:52:30|22963.3|22951.3|22966.3|22954.3|22967.3|22955.3|22961|22949|11
1765558360000|2025-12-12 16:52:40|22965.8|22953.8|22969.8|22957.8|22969.8|22957.8|22965.8|22953.8|3
1765558370000|2025-12-12 16:52:50|22970|22958|22972|22960|22973.3|22961.3|22970|22958|12
1765558380000|2025-12-12 16:53:00|22972.3|22960.3|22972.3|22960.3|22972.3|22960.3|22972.3|22960.3|0
1765558390000|2025-12-12 16:53:10|22972.5|22960.5|22972.3|22960.3|22972.5|22960.5|22972.3|22960.3|2
1765558400000|2025-12-12 16:53:20|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|2
1765558410000|2025-12-12 16:53:30|22974.5|22962.5|22977.5|22965.5|22979.8|22967.8|22974.5|22962.5|15
1765558420000|2025-12-12 16:53:40|22977.3|22965.3|22977|22965|22977.3|22965.3|22977|22965|2
1765558430000|2025-12-12 16:53:50|22977.3|22965.3|22975|22963|22977.3|22965.3|22975|22963|4
1765558440000|2025-12-12 16:54:00|22976|22964|22974.8|22962.8|22976|22964|22974.8|22962.8|0
1765558450000|2025-12-12 16:54:10|22974.5|22962.5|22974.5|22962.5|22974.5|22962.5|22974.5|22962.5|0
1765558470000|2025-12-12 16:54:30|||||||||1
1765558480000|2025-12-12 16:54:40|22970.8|22958.8|22968.5|22956.5|22970.8|22958.8|22968.3|22956.3|13
1765558490000|2025-12-12 16:54:50|22968|22956|22969.5|22957.5|22969.5|22957.5|22968|22956|3
1765558500000|2025-12-12 16:55:00|22968.5|22956.5|22968.5|22956.5|22968.5|22956.5|22968.5|22956.5|4
1765558510000|2025-12-12 16:55:10|22966.3|22954.3|22966.3|22954.3|22966.5|22954.5|22966.3|22954.3|5
1765558520000|2025-12-12 16:55:20|22969.8|22957.8|22969.8|22957.8|22969.8|22957.8|22969.8|22957.8|2
1765558530000|2025-12-12 16:55:30|22970|22958|22965|22953|22970|22958|22964|22952|30
1765558540000|2025-12-12 16:55:40|22963|22951|22964|22952|22964|22952|22962|22950|3
1765558550000|2025-12-12 16:55:50|22963.5|22951.5|22961|22949|22963.5|22951.5|22961|22949|13
1765558560000|2025-12-12 16:56:00|22960.8|22948.8|22963.3|22951.3|22963.3|22951.3|22958.5|22946.5|8
1765558570000|2025-12-12 16:56:10|22963.5|22951.5|22968.3|22956.3|22968.3|22956.3|22963.5|22951.5|3
1765558600000|2025-12-12 16:56:40|22968.8|22956.8|22969.5|22957.5|22970.8|22958.8|22968.5|22956.5|4
1765558610000|2025-12-12 16:56:50|22970.8|22958.8|22969.5|22957.5|22970.8|22958.8|22969.5|22957.5|3
1765558620000|2025-12-12 16:57:00|22968.5|22956.5|22965|22953|22968.5|22956.5|22965|22953|1
1765558630000|2025-12-12 16:57:10|22967.3|22955.3|22966|22954|22967.3|22955.3|22964.5|22952.5|2
1765558640000|2025-12-12 16:57:20|22965.5|22953.5|22965|22953|22965.5|22953.5|22962.5|22950.5|7
1765558650000|2025-12-12 16:57:30|22964.8|22952.8|22963.8|22951.8|22964.8|22952.8|22963.5|22951.5|32
1765558660000|2025-12-12 16:57:40|22961.3|22949.3|22962.3|22950.3|22963.5|22951.5|22961.3|22949.3|6
1765558670000|2025-12-12 16:57:50|22963.3|22951.3|22964.5|22952.5|22964.5|22952.5|22962.3|22950.3|3
1765558680000|2025-12-12 16:58:00|22963.5|22951.5|22967|22955|22967|22955|22963.5|22951.5|1
1765558690000|2025-12-12 16:58:10|22966.5|22954.5|22964.8|22952.8|22966.5|22954.5|22963.5|22951.5|3
1765558700000|2025-12-12 16:58:20|22965|22953|22967|22955|22967|22955|22965|22953|1
1765558710000|2025-12-12 16:58:30|22965.8|22953.8|22967|22955|22968.3|22956.3|22965.8|22953.8|2
1765558720000|2025-12-12 16:58:40|||||||||1
1765558730000|2025-12-12 16:58:50|22966|22954|22964.5|22952.5|22966|22954|22964.5|22952.5|5
1765558740000|2025-12-12 16:59:00|||||||||1
1765558760000|2025-12-12 16:59:20|22963.5|22951.5|22962|22950|22963.5|22951.5|22962|22950|1
1765558770000|2025-12-12 16:59:30|22962.3|22950.3|22962|22950|22962.3|22950.3|22962|22950|2
1765558780000|2025-12-12 16:59:40|22962.3|22950.3|22961.3|22949.3|22962.3|22950.3|22961.3|22949.3|4
1765558790000|2025-12-12 16:59:50|22961.5|22949.5|22963.5|22951.5|22963.5|22951.5|22961.5|22949.5|4
1765558800000|2025-12-12 17:00:00|22965|22953|22966.3|22954.3|22966.3|22954.3|22963.8|22951.8|13
1765558810000|2025-12-12 17:00:10|22966.5|22954.5|22967.5|22955.5|22967.5|22955.5|22966.5|22954.5|1
1765558820000|2025-12-12 17:00:20|22968.8|22956.8|22975|22963|22975.3|22963.3|22968.8|22956.8|6
1765558840000|2025-12-12 17:00:40|22974|22962|22960|22948|22974|22962|22960|22948|5
1765558850000|2025-12-12 17:00:50|22962.5|22950.5|22962.5|22950.5|22962.8|22950.8|22962.5|22950.5|0
1765558860000|2025-12-12 17:01:00|22965.3|22953.3|22967.8|22955.8|22967.8|22955.8|22965|22953|1
1765558880000|2025-12-12 17:01:20|22951.3|22939.3|22951.5|22939.5|22956|22944|22950|22938|7
1765558890000|2025-12-12 17:01:30|22954.5|22942.5|22957.5|22945.5|22957.8|22945.8|22954.5|22942.5|9
1765558900000|2025-12-12 17:01:40|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|1
1765558910000|2025-12-12 17:01:50|22955.8|22943.8|22959.3|22947.3|22960.3|22948.3|22955.8|22943.8|0
1765558920000|2025-12-12 17:02:00|22959|22947|22962.5|22950.5|22962.5|22950.5|22958|22946|14
1765558930000|2025-12-12 17:02:10|22964.8|22952.8|22964.8|22952.8|22964.8|22952.8|22962.5|22950.5|6
1765558940000|2025-12-12 17:02:20|22967|22955|22967.3|22955.3|22967.3|22955.3|22967|22955|3
1765558950000|2025-12-12 17:02:30|22965|22953|22963.8|22951.8|22965|22953|22963.8|22951.8|4
1765558960000|2025-12-12 17:02:40|22962.8|22950.8|22962.3|22950.3|22962.8|22950.8|22959.5|22947.5|28
1765558970000|2025-12-12 17:02:50|22964.5|22952.5|22964.8|22952.8|22964.8|22952.8|22964.5|22952.5|5
1765558980000|2025-12-12 17:03:00|22966.3|22954.3|22969.5|22957.5|22969.5|22957.5|22966.3|22954.3|7
1765558990000|2025-12-12 17:03:10|22968.5|22956.5|22969.5|22957.5|22969.5|22957.5|22968.5|22956.5|0
1765559000000|2025-12-12 17:03:20|22970.5|22958.5|22972.3|22960.3|22972.3|22960.3|22970|22958|3
1765559020000|2025-12-12 17:03:40|22972.5|22960.5|22975|22963|22975|22963|22972.5|22960.5|2
1765559030000|2025-12-12 17:03:50|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|0
1765559040000|2025-12-12 17:04:00|22972|22960|22966.3|22954.3|22972|22960|22966.3|22954.3|2
1765559050000|2025-12-12 17:04:10|22963.5|22951.5|22964.8|22952.8|22964.8|22952.8|22963.5|22951.5|6
1765559060000|2025-12-12 17:04:20|22965.8|22953.8|22965.3|22953.3|22968.3|22956.3|22965.3|22953.3|2
1765559070000|2025-12-12 17:04:30|22965|22953|22962.3|22950.3|22965|22953|22962.3|22950.3|1
1765559080000|2025-12-12 17:04:40|22962.5|22950.5|22962.3|22950.3|22962.5|22950.5|22962.3|22950.3|2
1765559090000|2025-12-12 17:04:50|22962|22950|22967.5|22955.5|22967.5|22955.5|22960|22948|2
1765559100000|2025-12-12 17:05:00|22968.5|22956.5|22968.5|22956.5|22968.5|22956.5|22968.5|22956.5|0
1765559110000|2025-12-12 17:05:10|22963.5|22951.5|22964.8|22952.8|22964.8|22952.8|22963.5|22951.5|5
1765559120000|2025-12-12 17:05:20|22965|22953|22963.5|22951.5|22965|22953|22963.5|22951.5|1
1765559130000|2025-12-12 17:05:30|22964.5|22952.5|22963.8|22951.8|22964.5|22952.5|22963.8|22951.8|2
1765559140000|2025-12-12 17:05:40|22963.5|22951.5|22963.5|22951.5|22963.5|22951.5|22963.5|22951.5|0
1765559150000|2025-12-12 17:05:50|22964.5|22952.5|22963.5|22951.5|22965|22953|22963.5|22951.5|0
1765559160000|2025-12-12 17:06:00|22964.8|22952.8|22964.8|22952.8|22964.8|22952.8|22964.8|22952.8|1
1765559170000|2025-12-12 17:06:10|22966|22954|22964.8|22952.8|22967|22955|22964.8|22952.8|2
1765559190000|2025-12-12 17:06:30|22965|22953|22967.3|22955.3|22967.3|22955.3|22965|22953|5
1765559200000|2025-12-12 17:06:40|22966.3|22954.3|22967.3|22955.3|22967.3|22955.3|22965|22953|0
1765559220000|2025-12-12 17:07:00|22967.5|22955.5|22967.5|22955.5|22967.5|22955.5|22967.5|22955.5|0
1765559230000|2025-12-12 17:07:10|22967.3|22955.3|22967.5|22955.5|22967.5|22955.5|22967.3|22955.3|0
1765559240000|2025-12-12 17:07:20|22968.5|22956.5|22969.8|22957.8|22971|22959|22968.5|22956.5|8
1765559250000|2025-12-12 17:07:30|22969.5|22957.5|22967.5|22955.5|22969.5|22957.5|22967.5|22955.5|1
1765559260000|2025-12-12 17:07:40|22967.3|22955.3|22968.5|22956.5|22968.5|22956.5|22967.3|22955.3|0
1765559280000|2025-12-12 17:08:00|||||||||1
1765559290000|2025-12-12 17:08:10|22969.5|22957.5|22968.5|22956.5|22969.5|22957.5|22968.5|22956.5|0
1765559300000|2025-12-12 17:08:20|22966|22954|22966|22954|22966|22954|22966|22954|3
1765559310000|2025-12-12 17:08:30|22964.8|22952.8|22956.8|22944.8|22964.8|22952.8|22956.8|22944.8|5
1765559320000|2025-12-12 17:08:40|22957|22945|22957|22945|22959.8|22947.8|22956.8|22944.8|1
1765559330000|2025-12-12 17:08:50|22958.3|22946.3|22959.5|22947.5|22959.5|22947.5|22958.3|22946.3|0
1765559340000|2025-12-12 17:09:00|22958.5|22946.5|22957.5|22945.5|22958.5|22946.5|22957.5|22945.5|0
1765559350000|2025-12-12 17:09:10|22957.3|22945.3|22954.8|22942.8|22957.3|22945.3|22954.8|22942.8|1
1765559360000|2025-12-12 17:09:20|22955|22943|22954.8|22942.8|22955|22943|22954.3|22942.3|1
1765559370000|2025-12-12 17:09:30|22953.8|22941.8|22954.5|22942.5|22954.5|22942.5|22952|22940|5
1765559380000|2025-12-12 17:09:40|22954|22942|22952|22940|22954|22942|22952|22940|4
1765559400000|2025-12-12 17:10:00|22951|22939|22953.5|22941.5|22953.5|22941.5|22949.8|22937.8|5
1765559420000|2025-12-12 17:10:20|22955.3|22943.3|22967.3|22955.3|22967.3|22955.3|22955.3|22943.3|19
1765559430000|2025-12-12 17:10:30|22967.5|22955.5|22967.3|22955.3|22969.8|22957.8|22967.3|22955.3|2
1765559440000|2025-12-12 17:10:40|22967|22955|22967.3|22955.3|22967.3|22955.3|22967|22955|0
1765559450000|2025-12-12 17:10:50|22967|22955|22963.5|22951.5|22967|22955|22963.5|22951.5|0
1765559460000|2025-12-12 17:11:00|22962.5|22950.5|22950.3|22938.3|22967|22955|22949.3|22937.3|21
1765559470000|2025-12-12 17:11:10|22949.3|22937.3|22948|22936|22951.5|22939.5|22937.3|22925.3|18
1765559480000|2025-12-12 17:11:20|22949|22937|22951.8|22939.8|22951.8|22939.8|22949|22937|0
1765559490000|2025-12-12 17:11:30|22951.5|22939.5|22959.8|22947.8|22962|22950|22951.5|22939.5|7
1765559500000|2025-12-12 17:11:40|22960.8|22948.8|22961.8|22949.8|22962.3|22950.3|22960.5|22948.5|0
1765559510000|2025-12-12 17:11:50|22961.5|22949.5|22960.5|22948.5|22961.5|22949.5|22960.5|22948.5|0
1765559520000|2025-12-12 17:12:00|22961.8|22949.8|22964.3|22952.3|22964.3|22952.3|22961.8|22949.8|14
1765559530000|2025-12-12 17:12:10|22964.5|22952.5|22960.5|22948.5|22964.5|22952.5|22959.3|22947.3|2
1765559540000|2025-12-12 17:12:20|22959.3|22947.3|22960.8|22948.8|22963.3|22951.3|22959.3|22947.3|3
1765559550000|2025-12-12 17:12:30|22960.5|22948.5|22961.3|22949.3|22961.8|22949.8|22959.5|22947.5|0
1765559560000|2025-12-12 17:12:40|22961.8|22949.8|22960.5|22948.5|22961.8|22949.8|22960.5|22948.5|0
1765559570000|2025-12-12 17:12:50|22961.5|22949.5|22961.8|22949.8|22961.8|22949.8|22961.5|22949.5|0
1765559580000|2025-12-12 17:13:00|22961|22949|22960.3|22948.3|22961|22949|22959|22947|3
1765559590000|2025-12-12 17:13:10|22959.3|22947.3|22959|22947|22959.3|22947.3|22958|22946|1
1765559600000|2025-12-12 17:13:20|22959.3|22947.3|22959.3|22947.3|22959.3|22947.3|22959.3|22947.3|1
1765559610000|2025-12-12 17:13:30|22959.5|22947.5|22959.5|22947.5|22959.5|22947.5|22959.5|22947.5|0
1765559620000|2025-12-12 17:13:40|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|1
1765559630000|2025-12-12 17:13:50|22961.3|22949.3|22959.3|22947.3|22961.3|22949.3|22959.3|22947.3|1
1765559640000|2025-12-12 17:14:00|22959.5|22947.5|22964|22952|22964|22952|22959.5|22947.5|0
1765559650000|2025-12-12 17:14:10|22963|22951|22969|22957|22969|22957|22963|22951|2
1765559660000|2025-12-12 17:14:20|22969.3|22957.3|22967|22955|22969.3|22957.3|22967|22955|1
1765559670000|2025-12-12 17:14:30|22968|22956|22969.3|22957.3|22969.3|22957.3|22968|22956|0
1765559680000|2025-12-12 17:14:40|22969|22957|22969|22957|22969|22957|22969|22957|0
1765559690000|2025-12-12 17:14:50|22969.5|22957.5|22969|22957|22969.5|22957.5|22969|22957|2
1765559700000|2025-12-12 17:15:00|22968.5|22956.5|22965.5|22953.5|22968.5|22956.5|22965.5|22953.5|1
1765559710000|2025-12-12 17:15:10|22964.3|22952.3|22966.5|22954.5|22966.8|22954.8|22961.8|22949.8|4
1765559720000|2025-12-12 17:15:20|22967.5|22955.5|22969|22957|22969.3|22957.3|22966.5|22954.5|4
1765559730000|2025-12-12 17:15:30|22969.3|22957.3|22974.3|22962.3|22974.3|22962.3|22969.3|22957.3|4
1765559740000|2025-12-12 17:15:40|22974|22962|22974.3|22962.3|22974.3|22962.3|22974|22962|0
1765559750000|2025-12-12 17:15:50|22974.5|22962.5|22974.3|22962.3|22974.5|22962.5|22974.3|22962.3|2
1765559760000|2025-12-12 17:16:00|22974.5|22962.5|22975.8|22963.8|22976.8|22964.8|22974.5|22962.5|11
1765559770000|2025-12-12 17:16:10|22974.8|22962.8|22972|22960|22974.8|22962.8|22972|22960|3
1765559790000|2025-12-12 17:16:30|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|0
1765559800000|2025-12-12 17:16:40|22972.8|22960.8|22973|22961|22973|22961|22972.8|22960.8|0
1765559810000|2025-12-12 17:16:50|||||||||1
1765559830000|2025-12-12 17:17:10|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|1
1765559840000|2025-12-12 17:17:20|22971|22959|22973.3|22961.3|22973.3|22961.3|22971|22959|7
1765559850000|2025-12-12 17:17:30|22972.8|22960.8|22969.3|22957.3|22972.8|22960.8|22969.3|22957.3|2
1765559860000|2025-12-12 17:17:40|22969|22957|22969|22957|22970.3|22958.3|22969|22957|2
1765559870000|2025-12-12 17:17:50|22968|22956|22968|22956|22968|22956|22968|22956|0
1765559880000|2025-12-12 17:18:00|22967.8|22955.8|22967.8|22955.8|22967.8|22955.8|22967.8|22955.8|0
1765559890000|2025-12-12 17:18:10|22968.3|22956.3|22968|22956|22969.3|22957.3|22968|22956|4
1765559900000|2025-12-12 17:18:20|22968.5|22956.5|22967.5|22955.5|22968.5|22956.5|22967.5|22955.5|14
1765559910000|2025-12-12 17:18:30|22968|22956|22971.3|22959.3|22971.3|22959.3|22968|22956|0
1765559920000|2025-12-12 17:18:40|22971|22959|22971|22959|22971|22959|22971|22959|0
1765559940000|2025-12-12 17:19:00|22972.5|22960.5|22969|22957|22972.5|22960.5|22968.8|22956.8|4
1765559950000|2025-12-12 17:19:10|22968.8|22956.8|22968.8|22956.8|22968.8|22956.8|22968.8|22956.8|0
1765559960000|2025-12-12 17:19:20|22969|22957|22968.8|22956.8|22969|22957|22968.8|22956.8|0
1765559970000|2025-12-12 17:19:30|22969|22957|22970.3|22958.3|22973.5|22961.5|22969|22957|2
1765559980000|2025-12-12 17:19:40|22971.3|22959.3|22973.3|22961.3|22973.3|22961.3|22970.3|22958.3|2
1765559990000|2025-12-12 17:19:50|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|0
1765560000000|2025-12-12 17:20:00|22976.5|22964.5|22976.5|22964.5|22976.5|22964.5|22976.5|22964.5|2
1765560010000|2025-12-12 17:20:10|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|1
1765560020000|2025-12-12 17:20:20|||||||||1
1765560030000|2025-12-12 17:20:30|22978.5|22966.5|22979.5|22967.5|22980.8|22968.8|22978.5|22966.5|7
1765560040000|2025-12-12 17:20:40|22978|22966|22978|22966|22978|22966|22978|22966|2
1765560050000|2025-12-12 17:20:50|22977|22965|22977|22965|22977|22965|22977|22965|0
1765560060000|2025-12-12 17:21:00|22980.5|22968.5|22981.7|22969.7|22981.7|22969.7|22980.5|22968.5|5
1765560070000|2025-12-12 17:21:10|22982.7|22970.7|22983|22971|22983|22971|22978.3|22966.3|3
1765560080000|2025-12-12 17:21:20|22983.3|22971.3|22984.2|22972.2|22984.2|22972.2|22983.3|22971.3|8
1765560090000|2025-12-12 17:21:30|22988|22976|22986.7|22974.7|22988|22976|22983.3|22971.3|4
1765560100000|2025-12-12 17:21:40|22987|22975|22984.5|22972.5|22987|22975|22984.5|22972.5|2
1765560110000|2025-12-12 17:21:50|22983.3|22971.3|22983.3|22971.3|22983.3|22971.3|22983.3|22971.3|3
1765560120000|2025-12-12 17:22:00|22982.3|22970.3|22980.8|22968.8|22982.3|22970.3|22980.8|22968.8|3
1765560130000|2025-12-12 17:22:10|22978.3|22966.3|22975.8|22963.8|22978.3|22966.3|22975.8|22963.8|1
1765560150000|2025-12-12 17:22:30|||||||||1
1765560160000|2025-12-12 17:22:40|22977|22965|22977|22965|22977|22965|22977|22965|1
1765560170000|2025-12-12 17:22:50|22976.7|22964.7|22975.8|22963.8|22976.7|22964.7|22975.8|22963.8|1
1765560180000|2025-12-12 17:23:00|22974.5|22962.5|22973.3|22961.3|22974.5|22962.5|22973.3|22961.3|1
1765560190000|2025-12-12 17:23:10|22972|22960|22972|22960|22972|22960|22971.7|22959.7|0
1765560200000|2025-12-12 17:23:20|22972.3|22960.3|22972|22960|22972.3|22960.3|22969.8|22957.8|1
1765560210000|2025-12-12 17:23:30|22973|22961|22972|22960|22973.3|22961.3|22972|22960|0
1765560220000|2025-12-12 17:23:40|22971.7|22959.7|22970.8|22958.8|22972|22960|22970.8|22958.8|1
1765560240000|2025-12-12 17:24:00|22969.5|22957.5|22967.5|22955.5|22969.5|22957.5|22966|22954|13
1765560250000|2025-12-12 17:24:10|22971.3|22959.3|22971|22959|22971.3|22959.3|22971|22959|2
1765560260000|2025-12-12 17:24:20|22969|22957|22971|22959|22971|22959|22969|22957|4
1765560270000|2025-12-12 17:24:30|22971.3|22959.3|22968.8|22956.8|22971.3|22959.3|22968.8|22956.8|0
1765560280000|2025-12-12 17:24:40|22969|22957|22968.8|22956.8|22969|22957|22968.8|22956.8|0
1765560290000|2025-12-12 17:24:50|22966.5|22954.5|22966.8|22954.8|22970|22958|22966.5|22954.5|11
1765560300000|2025-12-12 17:25:00|22966.3|22954.3|22964.3|22952.3|22966.3|22954.3|22964.3|22952.3|1
1765560310000|2025-12-12 17:25:10|22962.3|22950.3|22964.5|22952.5|22964.5|22952.5|22962.3|22950.3|2
1765560320000|2025-12-12 17:25:20|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|22964|22952|0
1765560330000|2025-12-12 17:25:30|22964.5|22952.5|22963|22951|22964.5|22952.5|22963|22951|1
1765560340000|2025-12-12 17:25:40|||||||||2
1765560350000|2025-12-12 17:25:50|22962|22950|22961.8|22949.8|22962|22950|22961.8|22949.8|0
1765560360000|2025-12-12 17:26:00|||||||||1
1765560380000|2025-12-12 17:26:20|22964|22952|22961.5|22949.5|22964|22952|22959.3|22947.3|4
1765560390000|2025-12-12 17:26:30|22961.8|22949.8|22961.8|22949.8|22964.3|22952.3|22961.8|22949.8|0
1765560400000|2025-12-12 17:26:40|22962|22950|22964.3|22952.3|22964.3|22952.3|22961.8|22949.8|1
1765560410000|2025-12-12 17:26:50|22967|22955|22967|22955|22967|22955|22966.8|22954.8|1
1765560420000|2025-12-12 17:27:00|22966.8|22954.8|22966.8|22954.8|22971.5|22959.5|22966.5|22954.5|8
1765560430000|2025-12-12 17:27:10|22966.5|22954.5|22966.8|22954.8|22967.8|22955.8|22966.5|22954.5|3
1765560440000|2025-12-12 17:27:20|22964|22952|22966.3|22954.3|22966.3|22954.3|22964|22952|6
1765560450000|2025-12-12 17:27:30|22966|22954|22964|22952|22966.3|22954.3|22964|22952|3
1765560460000|2025-12-12 17:27:40|22966|22954|22966.3|22954.3|22966.3|22954.3|22966|22954|1
1765560470000|2025-12-12 17:27:50|22966|22954|22964|22952|22966|22954|22961.5|22949.5|1
1765560480000|2025-12-12 17:28:00|22963.8|22951.8|22964|22952|22964|22952|22962.8|22950.8|0
1765560490000|2025-12-12 17:28:10|22961.5|22949.5|22961.5|22949.5|22962.8|22950.8|22961.5|22949.5|4
1765560500000|2025-12-12 17:28:20|22962.3|22950.3|22959|22947|22962.3|22950.3|22958.8|22946.8|0
1765560510000|2025-12-12 17:28:30|22960.5|22948.5|22965|22953|22965|22953|22960.5|22948.5|3
1765560520000|2025-12-12 17:28:40|22965.5|22953.5|22967.5|22955.5|22967.5|22955.5|22965.5|22953.5|4
1765560530000|2025-12-12 17:28:50|22970|22958|22973.5|22961.5|22973.5|22961.5|22970|22958|3
1765560540000|2025-12-12 17:29:00|22973.8|22961.8|22973.8|22961.8|22977.5|22965.5|22973.8|22961.8|3
1765560550000|2025-12-12 17:29:10|22972.5|22960.5|22975|22963|22976|22964|22972.5|22960.5|2
1765560560000|2025-12-12 17:29:20|22975.3|22963.3|22973.8|22961.8|22978.5|22966.5|22973.8|22961.8|4
1765560570000|2025-12-12 17:29:30|22972.5|22960.5|22973.8|22961.8|22973.8|22961.8|22971.3|22959.3|3
1765560580000|2025-12-12 17:29:40|22973.5|22961.5|22973.8|22961.8|22973.8|22961.8|22973.5|22961.5|1
1765560590000|2025-12-12 17:29:50|22973.5|22961.5|22971.3|22959.3|22973.5|22961.5|22971.3|22959.3|1
1765560600000|2025-12-12 17:30:00|22971.5|22959.5|22971.5|22959.5|22971.5|22959.5|22971.5|22959.5|0
1765560610000|2025-12-12 17:30:10|22971.3|22959.3|22971.3|22959.3|22971.3|22959.3|22971.3|22959.3|0
1765560620000|2025-12-12 17:30:20|22969.8|22957.8|22966.5|22954.5|22969.8|22957.8|22966.3|22954.3|2
1765560630000|2025-12-12 17:30:30|22966.3|22954.3|22968.8|22956.8|22968.8|22956.8|22966.3|22954.3|2
1765560640000|2025-12-12 17:30:40|22970|22958|22970|22958|22970|22958|22970|22958|0
1765560650000|2025-12-12 17:30:50|22969.5|22957.5|22967.5|22955.5|22969.5|22957.5|22966.5|22954.5|1
1765560690000|2025-12-12 17:31:30|22970|22958|22970|22958|22970|22958|22970|22958|4
1765560700000|2025-12-12 17:31:40|22965|22953|22966.3|22954.3|22966.5|22954.5|22964|22952|21
1765560720000|2025-12-12 17:32:00|22965.3|22953.3|22966.3|22954.3|22966.3|22954.3|22965.3|22953.3|1
1765560730000|2025-12-12 17:32:10|22968|22956|22970|22958|22970|22958|22968|22956|2
1765560740000|2025-12-12 17:32:20|22972.5|22960.5|22970|22958|22972.5|22960.5|22970|22958|9
1765560770000|2025-12-12 17:32:50|22971.5|22959.5|22971.5|22959.5|22972.5|22960.5|22971.5|22959.5|18
1765560780000|2025-12-12 17:33:00|22968|22956|22968|22956|22968|22956|22968|22956|3
1765560790000|2025-12-12 17:33:10|22970.3|22958.3|22969|22957|22970.3|22958.3|22969|22957|6
1765560800000|2025-12-12 17:33:20|22970|22958|22972.8|22960.8|22972.8|22960.8|22970|22958|4
1765560820000|2025-12-12 17:33:40|22974|22962|22974|22962|22974|22962|22974|22962|1
1765560830000|2025-12-12 17:33:50|22976|22964|22976.8|22964.8|22978|22966|22974.3|22962.3|4
1765560840000|2025-12-12 17:34:00|22977|22965|22980.3|22968.3|22980.3|22968.3|22977|22965|0
1765560850000|2025-12-12 17:34:10|22982.8|22970.8|22990.5|22978.5|22996.8|22984.8|22982.8|22970.8|12
1765560860000|2025-12-12 17:34:20|22993|22981|22994|22982|22999.5|22987.5|22993|22981|24
1765560870000|2025-12-12 17:34:30|22993|22981|22996.5|22984.5|22997.8|22985.8|22993|22981|7
1765560880000|2025-12-12 17:34:40|22995.5|22983.5|22995.5|22983.5|22995.5|22983.5|22995.5|22983.5|3
1765560890000|2025-12-12 17:34:50|22995|22983|22994.3|22982.3|22995|22983|22994|22982|2
1765560900000|2025-12-12 17:35:00|22994|22982|22991.5|22979.5|22994|22982|22991.5|22979.5|3
1765560910000|2025-12-12 17:35:10|22991.3|22979.3|22990.5|22978.5|22991.3|22979.3|22990.5|22978.5|1
1765560920000|2025-12-12 17:35:20|22989|22977|22988|22976|22989|22977|22988|22976|4
1765560930000|2025-12-12 17:35:30|22989|22977|22989|22977|22989|22977|22988|22976|7
1765560940000|2025-12-12 17:35:40|22988|22976|22988|22976|22988|22976|22988|22976|0
1765560950000|2025-12-12 17:35:50|22987.5|22975.5|22985.5|22973.5|22987.5|22975.5|22985.5|22973.5|2
1765560960000|2025-12-12 17:36:00|22986.8|22974.8|22986.8|22974.8|22986.8|22974.8|22984.3|22972.3|6
1765560980000|2025-12-12 17:36:20|||||||||2
1765561010000|2025-12-12 17:36:50|22984.5|22972.5|22982|22970|22984.5|22972.5|22982|22970|6
1765561020000|2025-12-12 17:37:00|22979.3|22967.3|22982|22970|22982.8|22970.8|22979.3|22967.3|6
1765561030000|2025-12-12 17:37:10|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|0
1765561040000|2025-12-12 17:37:20|22981.5|22969.5|22981.5|22969.5|22981.8|22969.8|22981.5|22969.5|0
1765561050000|2025-12-12 17:37:30|22980.5|22968.5|22979.5|22967.5|22980.5|22968.5|22979.5|22967.5|0
1765561060000|2025-12-12 17:37:40|22979.3|22967.3|22994|22982|22995.3|22983.3|22979.3|22967.3|9
1765561070000|2025-12-12 17:37:50|22993|22981|22993|22981|22993|22981|22993|22981|0
1765561090000|2025-12-12 17:38:10|22994|22982|22995.5|22983.5|22995.5|22983.5|22994|22982|1
1765561100000|2025-12-12 17:38:20|22995.8|22983.8|22998|22986|22999|22987|22995.8|22983.8|3
1765561110000|2025-12-12 17:38:30|23001.8|22989.8|22996.8|22984.8|23001.8|22989.8|22996.8|22984.8|6
1765561120000|2025-12-12 17:38:40|22997.5|22985.5|22999|22987|22999|22987|22997.5|22985.5|4
1765561130000|2025-12-12 17:38:50|22999.3|22987.3|22999.3|22987.3|22999.3|22987.3|22999.3|22987.3|0
1765561140000|2025-12-12 17:39:00|22999|22987|22995.5|22983.5|23000.5|22988.5|22995.5|22983.5|4
1765561150000|2025-12-12 17:39:10|22996.8|22984.8|22998|22986|22999|22987|22996.8|22984.8|4
1765561160000|2025-12-12 17:39:20|22996.5|22984.5|22995.5|22983.5|22996.8|22984.8|22995.3|22983.3|1
1765561170000|2025-12-12 17:39:30|22996.5|22984.5|22996.5|22984.5|22996.8|22984.8|22996.5|22984.5|2
1765561180000|2025-12-12 17:39:40|22995.5|22983.5|22996.8|22984.8|22996.8|22984.8|22995.5|22983.5|10
1765561190000|2025-12-12 17:39:50|22996.5|22984.5|22996.8|22984.8|22996.8|22984.8|22996.5|22984.5|0
1765561200000|2025-12-12 17:40:00|22996.5|22984.5|22995.5|22983.5|22996.5|22984.5|22995.5|22983.5|0
1765561220000|2025-12-12 17:40:20|22993|22981|22991.8|22979.8|22993|22981|22991.8|22979.8|7
1765561230000|2025-12-12 17:40:30|22992.8|22980.8|22996.8|22984.8|22998|22986|22992.8|22980.8|7
1765561240000|2025-12-12 17:40:40|22998|22986|22998|22986|22998|22986|22998|22986|0
1765561250000|2025-12-12 17:40:50|22999|22987|22999.3|22987.3|22999.3|22987.3|22999|22987|0
1765561260000|2025-12-12 17:41:00|23000.3|22988.3|22999.5|22987.5|23000.3|22988.3|22999.5|22987.5|10
1765561270000|2025-12-12 17:41:10|22999.3|22987.3|23000.5|22988.5|23000.5|22988.5|22999.3|22987.3|25
1765561280000|2025-12-12 17:41:20|22997.8|22985.8|22999|22987|22999|22987|22997.8|22985.8|3
1765561290000|2025-12-12 17:41:30|22999.3|22987.3|23001.5|22989.5|23002.8|22990.8|22996.8|22984.8|3
1765561300000|2025-12-12 17:41:40|23000.5|22988.5|23000.5|22988.5|23000.5|22988.5|23000.5|22988.5|0
1765561310000|2025-12-12 17:41:50|23000.3|22988.3|22991.8|22979.8|23000.3|22988.3|22991.8|22979.8|6
1765561320000|2025-12-12 17:42:00|22991.5|22979.5|22994|22982|22994|22982|22991.5|22979.5|2
1765561370000|2025-12-12 17:42:50|||||||||1
1765561380000|2025-12-12 17:43:00|22996.3|22984.3|22995|22983|22996.3|22984.3|22995|22983|2
1765561390000|2025-12-12 17:43:10|22996|22984|22996.3|22984.3|22996.3|22984.3|22996|22984|1
1765561400000|2025-12-12 17:43:20|22996|22984|22996|22984|22996|22984|22996|22984|0
1765561410000|2025-12-12 17:43:30|22991.3|22979.3|22991.3|22979.3|22991.3|22979.3|22990.3|22978.3|4
1765561430000|2025-12-12 17:43:50|||||||||3
1765561440000|2025-12-12 17:44:00|22989.3|22977.3|22988.8|22976.8|22989.3|22977.3|22988.8|22976.8|2
1765561450000|2025-12-12 17:44:10|22987.8|22975.8|22988.5|22976.5|22988.8|22976.8|22987.8|22975.8|1
1765561460000|2025-12-12 17:44:20|22987.5|22975.5|22987.5|22975.5|22987.5|22975.5|22987.5|22975.5|0
1765561470000|2025-12-12 17:44:30|22981.3|22969.3|22987.8|22975.8|22989.8|22977.8|22981.3|22969.3|15
1765561480000|2025-12-12 17:44:40|22987.5|22975.5|22986.5|22974.5|22987.5|22975.5|22986.5|22974.5|0
1765561490000|2025-12-12 17:44:50|22987.5|22975.5|22992.5|22980.5|22992.5|22980.5|22987.5|22975.5|5
1765561500000|2025-12-12 17:45:00|22993.5|22981.5|22996|22984|22996|22984|22993.5|22981.5|1
1765561510000|2025-12-12 17:45:10|22996.3|22984.3|22996.3|22984.3|22996.3|22984.3|22996.3|22984.3|0
1765561520000|2025-12-12 17:45:20|22996.5|22984.5|22997.5|22985.5|22998.8|22986.8|22996.5|22984.5|2
1765561530000|2025-12-12 17:45:30|22997.3|22985.3|22996.3|22984.3|22997.3|22985.3|22996.3|22984.3|1
1765561540000|2025-12-12 17:45:40|22997.3|22985.3|22996.3|22984.3|22997.3|22985.3|22996.3|22984.3|0
1765561570000|2025-12-12 17:46:10|22996.8|22984.8|22996.5|22984.5|23000|22988|22996.3|22984.3|4
1765561580000|2025-12-12 17:46:20|22996.3|22984.3|22996.3|22984.3|22996.3|22984.3|22996.3|22984.3|0
1765561600000|2025-12-12 17:46:40|22996.5|22984.5|22996.3|22984.3|22996.5|22984.5|22996.3|22984.3|0
1765561620000|2025-12-12 17:47:00|22995.8|22983.8|22993.8|22981.8|22995.8|22983.8|22993.8|22981.8|2
1765561650000|2025-12-12 17:47:30|22994|22982|22994|22982|22994|22982|22994|22982|0
1765561660000|2025-12-12 17:47:40|22993.8|22981.8|22996.3|22984.3|22996.3|22984.3|22993.8|22981.8|8
1765561670000|2025-12-12 17:47:50|22996.5|22984.5|22998.8|22986.8|22998.8|22986.8|22996.3|22984.3|3
1765561680000|2025-12-12 17:48:00|22999|22987|22998.8|22986.8|22999|22987|22998.8|22986.8|0
1765561700000|2025-12-12 17:48:20|23000|22988|23000|22988|23000|22988|23000|22988|0
1765561710000|2025-12-12 17:48:30|23001|22989|22997.5|22985.5|23001|22989|22997.5|22985.5|3
1765561720000|2025-12-12 17:48:40|22998.5|22986.5|22998.8|22986.8|22998.8|22986.8|22998.5|22986.5|0
1765561740000|2025-12-12 17:49:00|22997.5|22985.5|22997.5|22985.5|22997.5|22985.5|22997.5|22985.5|0
1765561760000|2025-12-12 17:49:20|22997.8|22985.8|22995.5|22983.5|22997.8|22985.8|22995.5|22983.5|5
1765561770000|2025-12-12 17:49:30|22994|22982|22994|22982|22994|22982|22994|22982|2
1765561780000|2025-12-12 17:49:40|22991.5|22979.5|22989.5|22977.5|22991.5|22979.5|22989.5|22977.5|4
1765561790000|2025-12-12 17:49:50|22990.5|22978.5|22993.8|22981.8|22993.8|22981.8|22990.3|22978.3|10
1765561800000|2025-12-12 17:50:00|22994|22982|22994|22982|22994|22982|22994|22982|1
1765561810000|2025-12-12 17:50:10|22993.8|22981.8|22993.8|22981.8|22993.8|22981.8|22993.8|22981.8|0
1765561820000|2025-12-12 17:50:20|22992.5|22980.5|22992.5|22980.5|22992.5|22980.5|22992.5|22980.5|1
1765561850000|2025-12-12 17:50:50|22992.8|22980.8|22995|22983|22995|22983|22992.8|22980.8|2
1765561880000|2025-12-12 17:51:20|22995.3|22983.3|22992.5|22980.5|22995.3|22983.3|22992.5|22980.5|8
1765561890000|2025-12-12 17:51:30|22988.8|22976.8|22989|22977|22989|22977|22988.8|22976.8|4
1765561900000|2025-12-12 17:51:40|22990|22978|22991.3|22979.3|22992.5|22980.5|22990|22978|7
1765561910000|2025-12-12 17:51:50|22990.3|22978.3|22993.8|22981.8|22993.8|22981.8|22990.3|22978.3|3
1765561920000|2025-12-12 17:52:00|22993.5|22981.5|22993.8|22981.8|22993.8|22981.8|22993.5|22981.5|3
1765561940000|2025-12-12 17:52:20|22994|22982|22996|22984|22997.5|22985.5|22994|22982|3
1765561960000|2025-12-12 17:52:40|22994.8|22982.8|22995.8|22983.8|22995.8|22983.8|22994.8|22982.8|9
1765561970000|2025-12-12 17:52:50|22994.5|22982.5|22993.3|22981.3|22994.5|22982.5|22993.3|22981.3|1
1765561980000|2025-12-12 17:53:00|22993.5|22981.5|22987.5|22975.5|22993.5|22981.5|22987.3|22975.3|2
1765561990000|2025-12-12 17:53:10|22986.5|22974.5|22988.5|22976.5|22990|22978|22984.5|22972.5|7
1765562000000|2025-12-12 17:53:20|22988.8|22976.8|22989|22977|22989|22977|22988.8|22976.8|0
1765562010000|2025-12-12 17:53:30|22988.8|22976.8|22988.8|22976.8|22988.8|22976.8|22988.8|22976.8|0
1765562030000|2025-12-12 17:53:50|22987.3|22975.3|22986|22974|22987.5|22975.5|22986|22974|2
1765562060000|2025-12-12 17:54:20|22987|22975|22988.5|22976.5|22988.5|22976.5|22987|22975|1
1765562070000|2025-12-12 17:54:30|22987.5|22975.5|22986|22974|22987.5|22975.5|22986|22974|2
1765562090000|2025-12-12 17:54:50|22982|22970|22982.3|22970.3|22982.3|22970.3|22982|22970|9
1765562100000|2025-12-12 17:55:00|22982.5|22970.5|22985|22973|22985|22973|22982.5|22970.5|6
1765562120000|2025-12-12 17:55:20|22985.5|22973.5|22987.3|22975.3|22987.5|22975.5|22985.5|22973.5|5
1765562130000|2025-12-12 17:55:30|22985|22973|22985|22973|22985|22973|22985|22973|1
1765562140000|2025-12-12 17:55:40|22984.2|22972.2|22982|22970|22984.2|22972.2|22982|22970|2
1765562150000|2025-12-12 17:55:50|22982.3|22970.3|22982|22970|22982.3|22970.3|22982|22970|4
1765562160000|2025-12-12 17:56:00|22986.3|22974.3|22983.5|22971.5|22987.5|22975.5|22983.5|22971.5|7
1765562170000|2025-12-12 17:56:10|22984.5|22972.5|22986|22974|22986|22974|22984.5|22972.5|1
1765562180000|2025-12-12 17:56:20|22985|22973|22986.3|22974.3|22987.5|22975.5|22985|22973|8
1765562190000|2025-12-12 17:56:30|22986|22974|22985|22973|22986|22974|22985|22973|1
1765562200000|2025-12-12 17:56:40|22984.5|22972.5|22982|22970|22984.5|22972.5|22981|22969|8
1765562210000|2025-12-12 17:56:50|22980.8|22968.8|22977.5|22965.5|22980.8|22968.8|22977.5|22965.5|2
1765562220000|2025-12-12 17:57:00|22978.5|22966.5|22975|22963|22978.8|22966.8|22975|22963|3
1765562230000|2025-12-12 17:57:10|22975.3|22963.3|22976.3|22964.3|22976.3|22964.3|22975.3|22963.3|1
1765562240000|2025-12-12 17:57:20|22974.8|22962.8|22974.8|22962.8|22974.8|22962.8|22974.8|22962.8|0
1765562270000|2025-12-12 17:57:50|22974.5|22962.5|22976.3|22964.3|22977.3|22965.3|22974.5|22962.5|4
1765562280000|2025-12-12 17:58:00|22977.3|22965.3|22977.8|22965.8|22977.8|22965.8|22977.3|22965.3|6
1765562290000|2025-12-12 17:58:10|22980|22968|22980|22968|22980|22968|22980|22968|2
1765562300000|2025-12-12 17:58:20|22981|22969|22981.3|22969.3|22981.3|22969.3|22981|22969|0
1765562310000|2025-12-12 17:58:30|22982.5|22970.5|22981.3|22969.3|22982.5|22970.5|22981.3|22969.3|5
1765562320000|2025-12-12 17:58:40|||||||||1
1765562330000|2025-12-12 17:58:50|22981|22969|22978.5|22966.5|22981|22969|22977.5|22965.5|3
1765562340000|2025-12-12 17:59:00|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|1
1765562350000|2025-12-12 17:59:10|22976.5|22964.5|22971.5|22959.5|22976.5|22964.5|22967.5|22955.5|42
1765562360000|2025-12-12 17:59:20|22970.5|22958.5|22976.3|22964.3|22976.3|22964.3|22970.5|22958.5|21
1765562370000|2025-12-12 17:59:30|||||||||1
1765562390000|2025-12-12 17:59:50|22975|22963|22975|22963|22975|22963|22975|22963|1
1765562400000|2025-12-12 18:00:00|22974|22962|22975|22963|22975|22963|22973.8|22961.8|3
1765562410000|2025-12-12 18:00:10|22974.8|22962.8|22973.8|22961.8|22974.8|22962.8|22973.8|22961.8|2
1765562420000|2025-12-12 18:00:20|22974.8|22962.8|22972.5|22960.5|22975|22963|22972.5|22960.5|1
1765562430000|2025-12-12 18:00:30|22971.5|22959.5|22970.3|22958.3|22971.5|22959.5|22970.3|22958.3|4
1765562440000|2025-12-12 18:00:40|22969.2|22957.2|22964|22952|22969.2|22957.2|22964|22952|4
1765562450000|2025-12-12 18:00:50|22960.3|22948.3|22961.5|22949.5|22961.5|22949.5|22957.5|22945.5|17
1765562460000|2025-12-12 18:01:00|22965.3|22953.3|22966.3|22954.3|22967.5|22955.5|22965.3|22953.3|9
1765562470000|2025-12-12 18:01:10|22966.5|22954.5|22967.8|22955.8|22967.8|22955.8|22966.5|22954.5|0
1765562480000|2025-12-12 18:01:20|22968|22956|22967.8|22955.8|22968|22956|22967.8|22955.8|2
1765562490000|2025-12-12 18:01:30|22968|22956|22964.3|22952.3|22968|22956|22964.3|22952.3|4
1765562500000|2025-12-12 18:01:40|22964.5|22952.5|22964.5|22952.5|22964.5|22952.5|22964.5|22952.5|0
1765562510000|2025-12-12 18:01:50|22965.5|22953.5|22964.3|22952.3|22965.5|22953.5|22964.3|22952.3|2
1765562520000|2025-12-12 18:02:00|22963.3|22951.3|22960.5|22948.5|22963.3|22951.3|22959.5|22947.5|5
1765562530000|2025-12-12 18:02:10|22960.8|22948.8|22968|22956|22968|22956|22958.3|22946.3|20
1765562540000|2025-12-12 18:02:20|22968.5|22956.5|22973|22961|22973|22961|22968.5|22956.5|4
1765562550000|2025-12-12 18:02:30|22974|22962|22975.5|22963.5|22975.5|22963.5|22972|22960|0
1765562560000|2025-12-12 18:02:40|22975.8|22963.8|22973|22961|22976.8|22964.8|22973|22961|3
1765562570000|2025-12-12 18:02:50|22970.5|22958.5|22974|22962|22974|22962|22970.5|22958.5|5
1765562580000|2025-12-12 18:03:00|22975|22963|22975|22963|22975|22963|22975|22963|0
1765562590000|2025-12-12 18:03:10|22975.3|22963.3|22980.3|22968.3|22980.3|22968.3|22975.3|22963.3|17
1765562600000|2025-12-12 18:03:20|22981.5|22969.5|22980|22968|22981.5|22969.5|22980|22968|11
1765562610000|2025-12-12 18:03:30|22981|22969|22981|22969|22981|22969|22981|22969|1
1765562620000|2025-12-12 18:03:40|22982.5|22970.5|22982.5|22970.5|22982.5|22970.5|22982.5|22970.5|3
1765562630000|2025-12-12 18:03:50|22982.8|22970.8|22981.5|22969.5|22982.8|22970.8|22981.5|22969.5|4
1765562640000|2025-12-12 18:04:00|||||||||3
1765562650000|2025-12-12 18:04:10|22983|22971|22983|22971|22983|22971|22983|22971|5
1765562660000|2025-12-12 18:04:20|22982.8|22970.8|22983|22971|22983|22971|22982.8|22970.8|14
1765562670000|2025-12-12 18:04:30|22981.8|22969.8|22982.8|22970.8|22982.8|22970.8|22981.5|22969.5|28
1765562690000|2025-12-12 18:04:50|22983|22971|22983|22971|22983|22971|22983|22971|7
1765562700000|2025-12-12 18:05:00|22983.3|22971.3|22983|22971|22986.8|22974.8|22983|22971|20
1765562710000|2025-12-12 18:05:10|22981.8|22969.8|22981.5|22969.5|22981.8|22969.8|22981.5|22969.5|1
1765562720000|2025-12-12 18:05:20|22980.3|22968.3|22980.5|22968.5|22981.5|22969.5|22980.3|22968.3|25
1765562730000|2025-12-12 18:05:30|22982.5|22970.5|22977.8|22965.8|22983|22971|22976.8|22964.8|27
1765562750000|2025-12-12 18:05:50|22978|22966|22973|22961|22978|22966|22973|22961|2
1765562760000|2025-12-12 18:06:00|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|2
1765562780000|2025-12-12 18:06:20|22975.3|22963.3|22978|22966|22978|22966|22975.3|22963.3|7
1765562790000|2025-12-12 18:06:30|||||||||1
1765562800000|2025-12-12 18:06:40|||||||||2
1765562820000|2025-12-12 18:07:00|22977.5|22965.5|22975.5|22963.5|22977.5|22965.5|22975.3|22963.3|1
1765562830000|2025-12-12 18:07:10|||||||||1
1765562840000|2025-12-12 18:07:20|||||||||1
1765562850000|2025-12-12 18:07:30|||||||||1
1765562860000|2025-12-12 18:07:40|22972|22960|22972|22960|22972|22960|22972|22960|5
1765562870000|2025-12-12 18:07:50|22971.8|22959.8|22973|22961|22973|22961|22970.5|22958.5|9
1765562900000|2025-12-12 18:08:20|22972.5|22960.5|22970.5|22958.5|22972.5|22960.5|22970.5|22958.5|1
1765562910000|2025-12-12 18:08:30|22970.3|22958.3|22967|22955|22970.5|22958.5|22967|22955|6
1765562920000|2025-12-12 18:08:40|22966|22954|22970.5|22958.5|22970.5|22958.5|22966|22954|5
1765562930000|2025-12-12 18:08:50|22969.5|22957.5|22969.5|22957.5|22969.5|22957.5|22969.5|22957.5|3
1765562940000|2025-12-12 18:09:00|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|0
1765562950000|2025-12-12 18:09:10|22968.3|22956.3|22968.3|22956.3|22968.3|22956.3|22968.3|22956.3|1
1765562960000|2025-12-12 18:09:20|||||||||1
1765562970000|2025-12-12 18:09:30|22969.5|22957.5|22969.3|22957.3|22969.5|22957.5|22969.3|22957.3|1
1765562980000|2025-12-12 18:09:40|22969.5|22957.5|22970.5|22958.5|22970.5|22958.5|22969.5|22957.5|1
1765562990000|2025-12-12 18:09:50|22969.5|22957.5|22968|22956|22969.5|22957.5|22968|22956|2
1765563000000|2025-12-12 18:10:00|22965.8|22953.8|22963.3|22951.3|22965.8|22953.8|22962|22950|9
1765563010000|2025-12-12 18:10:10|22962.3|22950.3|22962|22950|22963.5|22951.5|22962|22950|1
1765563020000|2025-12-12 18:10:20|22960.8|22948.8|22957.3|22945.3|22960.8|22948.8|22957.3|22945.3|14
1765563040000|2025-12-12 18:10:40|22962|22950|22962.5|22950.5|22962.5|22950.5|22962|22950|7
1765563050000|2025-12-12 18:10:50|22963.5|22951.5|22963.5|22951.5|22963.5|22951.5|22963.5|22951.5|0
1765563060000|2025-12-12 18:11:00|22966|22954|22966|22954|22966|22954|22966|22954|4
1765563070000|2025-12-12 18:11:10|22968.3|22956.3|22968.3|22956.3|22968.3|22956.3|22968.3|22956.3|12
1765563090000|2025-12-12 18:11:30|||||||||1
1765563120000|2025-12-12 18:12:00|22972.5|22960.5|22974.8|22962.8|22976|22964|22971.5|22959.5|24
1765563130000|2025-12-12 18:12:10|22975|22963|22989.8|22977.8|22991.3|22979.3|22975|22963|27
1765563140000|2025-12-12 18:12:20|22989.5|22977.5|22987.5|22975.5|22989.5|22977.5|22987.5|22975.5|1
1765563150000|2025-12-12 18:12:30|22987.3|22975.3|22981.5|22969.5|22987.3|22975.3|22981.5|22969.5|11
1765563160000|2025-12-12 18:12:40|22985|22973|22985|22973|22985|22973|22985|22973|3
1765563180000|2025-12-12 18:13:00|22981.3|22969.3|22980.3|22968.3|22981.3|22969.3|22980.3|22968.3|2
1765563200000|2025-12-12 18:13:20|22980|22968|22977.5|22965.5|22980|22968|22977.5|22965.5|1
1765563210000|2025-12-12 18:13:30|22977.8|22965.8|22976.5|22964.5|22977.8|22965.8|22976.5|22964.5|1
1765563220000|2025-12-12 18:13:40|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|0
1765563230000|2025-12-12 18:13:50|22979|22967|22980.3|22968.3|22980.3|22968.3|22979|22967|1
1765563240000|2025-12-12 18:14:00|22981.3|22969.3|22985.3|22973.3|22985.3|22973.3|22981.3|22969.3|9
1765563250000|2025-12-12 18:14:10|22985|22973|22985.3|22973.3|22985.3|22973.3|22985|22973|2
1765563260000|2025-12-12 18:14:20|22985|22973|22984|22972|22985.3|22973.3|22984|22972|1
1765563270000|2025-12-12 18:14:30|||||||||1
1765563280000|2025-12-12 18:14:40|22986.5|22974.5|22985|22973|22986.5|22974.5|22980.5|22968.5|14
1765563290000|2025-12-12 18:14:50|22985.3|22973.3|22984|22972|22985.3|22973.3|22984|22972|1
1765563300000|2025-12-12 18:15:00|22986.5|22974.5|22985.3|22973.3|22986.5|22974.5|22985.3|22973.3|2
1765563320000|2025-12-12 18:15:20|22985.5|22973.5|22985.5|22973.5|22985.5|22973.5|22985.5|22973.5|1
1765563330000|2025-12-12 18:15:30|22982.5|22970.5|22979|22967|22982.8|22970.8|22979|22967|9
1765563340000|2025-12-12 18:15:40|22981|22969|22984.8|22972.8|22984.8|22972.8|22979.8|22967.8|17
1765563350000|2025-12-12 18:15:50|22986|22974|22980.5|22968.5|22986|22974|22980.5|22968.5|9
1765563360000|2025-12-12 18:16:00|22981.5|22969.5|22981.5|22969.5|22981.5|22969.5|22981.5|22969.5|0
1765563370000|2025-12-12 18:16:10|22984|22972|22983|22971|22984|22972|22983|22971|6
1765563380000|2025-12-12 18:16:20|22982.8|22970.8|22983|22971|22983|22971|22982.8|22970.8|4
1765563390000|2025-12-12 18:16:30|22984|22972|22983|22971|22984|22972|22983|22971|1
1765563400000|2025-12-12 18:16:40|22984|22972|22984|22972|22984|22972|22984|22972|1
1765563410000|2025-12-12 18:16:50|22982.5|22970.5|22982.5|22970.5|22982.5|22970.5|22982.5|22970.5|2
1765563420000|2025-12-12 18:17:00|22982.8|22970.8|22985|22973|22985|22973|22982.8|22970.8|20
1765563430000|2025-12-12 18:17:10|22986|22974|22986|22974|22986|22974|22986|22974|0
1765563440000|2025-12-12 18:17:20|22986.3|22974.3|22986.5|22974.5|22986.5|22974.5|22986.3|22974.3|6
1765563450000|2025-12-12 18:17:30|||||||||1
1765563460000|2025-12-12 18:17:40|22986.3|22974.3|22986.3|22974.3|22986.3|22974.3|22986.3|22974.3|4
1765563470000|2025-12-12 18:17:50|22991|22979|22994.5|22982.5|22994.5|22982.5|22991|22979|5
1765563490000|2025-12-12 18:18:10|22994.3|22982.3|22993|22981|22997.8|22985.8|22993|22981|10
1765563500000|2025-12-12 18:18:20|22994|22982|22993|22981|22994.3|22982.3|22993|22981|2
1765563510000|2025-12-12 18:18:30|||||||||1
1765563520000|2025-12-12 18:18:40|22991.5|22979.5|22993.3|22981.3|22993.3|22981.3|22991.5|22979.5|8
1765563530000|2025-12-12 18:18:50|22992.8|22980.8|22991.8|22979.8|22993|22981|22991.8|22979.8|5
1765563540000|2025-12-12 18:19:00|22992|22980|22995.5|22983.5|22996.5|22984.5|22991.8|22979.8|1
1765563550000|2025-12-12 18:19:10|22996.5|22984.5|23002|22990|23005.5|22993.5|22996.5|22984.5|6
1765563560000|2025-12-12 18:19:20|23003|22991|23003.3|22991.3|23003.3|22991.3|23002|22990|3
1765563570000|2025-12-12 18:19:30|23003|22991|23000.5|22988.5|23003.3|22991.3|23000.5|22988.5|2
1765563580000|2025-12-12 18:19:40|22999.5|22987.5|22999.5|22987.5|22999.5|22987.5|22999.5|22987.5|0
1765563590000|2025-12-12 18:19:50|22999.8|22987.8|23000.5|22988.5|23000.8|22988.8|22999.8|22987.8|6
1765563600000|2025-12-12 18:20:00|22999.5|22987.5|22999.5|22987.5|23000.5|22988.5|22999.5|22987.5|6
1765563620000|2025-12-12 18:20:20|23000.5|22988.5|22997|22985|23000.5|22988.5|22997|22985|4
1765563630000|2025-12-12 18:20:30|22999.5|22987.5|22999.5|22987.5|23001.3|22989.3|22998.5|22986.5|5
1765563640000|2025-12-12 18:20:40|23001.5|22989.5|23001.5|22989.5|23001.5|22989.5|23001.5|22989.5|2
1765563670000|2025-12-12 18:21:10|22999.3|22987.3|22999.3|22987.3|22999.3|22987.3|22999.3|22987.3|2
1765563680000|2025-12-12 18:21:20|22998|22986|22998|22986|23000.3|22988.3|22998|22986|2
1765563690000|2025-12-12 18:21:30|22999.3|22987.3|22997.3|22985.3|22999.3|22987.3|22997.3|22985.3|0
1765563700000|2025-12-12 18:21:40|22997|22985|22997|22985|22997|22985|22997|22985|0
1765563710000|2025-12-12 18:21:50|22998|22986|22999.3|22987.3|22999.3|22987.3|22998|22986|1
1765563720000|2025-12-12 18:22:00|22997.3|22985.3|22997|22985|22997.3|22985.3|22997|22985|0
1765563730000|2025-12-12 18:22:10|22998|22986|22998|22986|22998|22986|22998|22986|1
1765563740000|2025-12-12 18:22:20|22999|22987|22999|22987|22999|22987|22999|22987|1
1765563750000|2025-12-12 18:22:30|22999.3|22987.3|22998|22986|22999.5|22987.5|22998|22986|0
1765563760000|2025-12-12 18:22:40|22999|22987|22999.3|22987.3|22999.3|22987.3|22999|22987|0
1765563770000|2025-12-12 18:22:50|22999.5|22987.5|22997|22985|23000.5|22988.5|22997|22985|2
1765563780000|2025-12-12 18:23:00|22996.8|22984.8|22994.3|22982.3|22996.8|22984.8|22993|22981|3
1765563790000|2025-12-12 18:23:10|22993.3|22981.3|22989.8|22977.8|22993.3|22981.3|22989.5|22977.5|10
1765563800000|2025-12-12 18:23:20|22989.5|22977.5|23013.8|23001.8|23014|23002|22989.5|22977.5|4
1765563810000|2025-12-12 18:23:30|23012.8|23000.8|23008.5|22996.5|23012.8|23000.8|23008.5|22996.5|4
1765563820000|2025-12-12 18:23:40|23009.5|22997.5|22995.5|22983.5|23009.8|22997.8|22988.5|22976.5|16
1765563830000|2025-12-12 18:23:50|22993.5|22981.5|22993.5|22981.5|22993.5|22981.5|22993.5|22981.5|1
1765563840000|2025-12-12 18:24:00|22995.8|22983.8|22993.5|22981.5|22995.8|22983.8|22993.5|22981.5|0
1765563850000|2025-12-12 18:24:10|22993.3|22981.3|22996|22984|22996|22984|22993.3|22981.3|0
1765563860000|2025-12-12 18:24:20|22997.3|22985.3|22996|22984|22997.3|22985.3|22993.5|22981.5|0
1765563870000|2025-12-12 18:24:30|23000.8|22988.8|23000.8|22988.8|23000.8|22988.8|23000.8|22988.8|3
1765563880000|2025-12-12 18:24:40|22998.3|22986.3|22998.5|22986.5|22998.5|22986.5|22998.3|22986.3|1
1765563890000|2025-12-12 18:24:50|22999.5|22987.5|22999.5|22987.5|22999.5|22987.5|22999.5|22987.5|0
1765563900000|2025-12-12 18:25:00|23000.5|22988.5|23001|22989|23004.5|22992.5|23000.5|22988.5|15
1765563920000|2025-12-12 18:25:20|23002|22990|23003.5|22991.5|23003.5|22991.5|23002|22990|1
1765563930000|2025-12-12 18:25:30|23003.3|22991.3|22996.3|22984.3|23003.3|22991.3|22996.3|22984.3|4
1765563940000|2025-12-12 18:25:40|22991.5|22979.5|22985.3|22973.3|22991.5|22979.5|22982.5|22970.5|11
1765563950000|2025-12-12 18:25:50|22985|22973|22984|22972|22985|22973|22984|22972|1
1765563970000|2025-12-12 18:26:10|22986.3|22974.3|22988.8|22976.8|22988.8|22976.8|22986.3|22974.3|2
1765563980000|2025-12-12 18:26:20|22989|22977|22986.3|22974.3|22989.8|22977.8|22986.3|22974.3|7
1765564000000|2025-12-12 18:26:40|22987.5|22975.5|22988.5|22976.5|22988.5|22976.5|22987.5|22975.5|3
1765564010000|2025-12-12 18:26:50|22987.5|22975.5|22986.3|22974.3|22987.5|22975.5|22986|22974|2
1765564020000|2025-12-12 18:27:00|22986.5|22974.5|22986.3|22974.3|22986.5|22974.5|22986.3|22974.3|0
1765564030000|2025-12-12 18:27:10|22986.5|22974.5|22986.5|22974.5|22986.5|22974.5|22986.5|22974.5|6
1765564040000|2025-12-12 18:27:20|22986.3|22974.3|22988.5|22976.5|22989.3|22977.3|22986.3|22974.3|6
1765564050000|2025-12-12 18:27:30|22988.8|22976.8|22989.5|22977.5|22990.3|22978.3|22988.8|22976.8|4
1765564070000|2025-12-12 18:27:50|22988.8|22976.8|22987|22975|22988.8|22976.8|22986.8|22974.8|4
1765564080000|2025-12-12 18:28:00|22986.8|22974.8|22986.8|22974.8|22986.8|22974.8|22986.8|22974.8|0
1765564100000|2025-12-12 18:28:20|22987|22975|22986.8|22974.8|22988|22976|22985.8|22973.8|2
1765564110000|2025-12-12 18:28:30|22985.5|22973.5|22987|22975|22987|22975|22985.5|22973.5|2
1765564120000|2025-12-12 18:28:40|22988|22976|22988|22976|22988|22976|22988|22976|0
1765564130000|2025-12-12 18:28:50|22987|22975|22987|22975|22987|22975|22987|22975|0
1765564140000|2025-12-12 18:29:00|22986.8|22974.8|22982.8|22970.8|22987|22975|22982.8|22970.8|3
1765564150000|2025-12-12 18:29:10|22980.5|22968.5|22980.5|22968.5|22980.5|22968.5|22978|22966|11
1765564160000|2025-12-12 18:29:20|22980.8|22968.8|22982|22970|22982|22970|22980.8|22968.8|2
1765564190000|2025-12-12 18:29:50|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|0
1765564200000|2025-12-12 18:30:00|22982|22970|22981.8|22969.8|22983.3|22971.3|22980.5|22968.5|15
1765564210000|2025-12-12 18:30:10|22980.5|22968.5|22981.3|22969.3|22981.3|22969.3|22980|22968|7
1765564220000|2025-12-12 18:30:20|22984.5|22972.5|22981|22969|22984.5|22972.5|22981|22969|11
1765564230000|2025-12-12 18:30:30|22978.8|22966.8|22974.8|22962.8|22978.8|22966.8|22974|22962|7
1765564240000|2025-12-12 18:30:40|22975.8|22963.8|22972.5|22960.5|22976|22964|22972.5|22960.5|6
1765564250000|2025-12-12 18:30:50|22970|22958|22971.5|22959.5|22972.5|22960.5|22969|22957|10
1765564260000|2025-12-12 18:31:00|||||||||1
1765564270000|2025-12-12 18:31:10|22971.3|22959.3|22966.3|22954.3|22971.3|22959.3|22966|22954|3
1765564280000|2025-12-12 18:31:20|22964.3|22952.3|22964|22952|22966.3|22954.3|22962.3|22950.3|6
1765564290000|2025-12-12 18:31:30|22966.3|22954.3|22966.3|22954.3|22966.5|22954.5|22966|22954|1
1765564300000|2025-12-12 18:31:40|22965.3|22953.3|22963.5|22951.5|22965.3|22953.3|22963.5|22951.5|3
1765564310000|2025-12-12 18:31:50|22964.5|22952.5|22965|22953|22966.5|22954.5|22964.5|22952.5|8
1765564320000|2025-12-12 18:32:00|22965.5|22953.5|22965|22953|22966|22954|22965|22953|4
1765564330000|2025-12-12 18:32:10|22966|22954|22968.8|22956.8|22968.8|22956.8|22966|22954|1
1765564340000|2025-12-12 18:32:20|22967.5|22955.5|22971|22959|22971|22959|22967.5|22955.5|0
1765564350000|2025-12-12 18:32:30|22971.3|22959.3|22972.5|22960.5|22972.5|22960.5|22971.3|22959.3|0
1765564370000|2025-12-12 18:32:50|||||||||2
1765564380000|2025-12-12 18:33:00|22973.5|22961.5|22976.3|22964.3|22978.5|22966.5|22973.5|22961.5|9
1765564390000|2025-12-12 18:33:10|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|0
1765564400000|2025-12-12 18:33:20|22976.5|22964.5|22986.3|22974.3|22986.3|22974.3|22976.5|22964.5|36
1765564410000|2025-12-12 18:33:30|22987.3|22975.3|22987.8|22975.8|22987.8|22975.8|22987.3|22975.3|1
1765564420000|2025-12-12 18:33:40|22987.5|22975.5|22988.8|22976.8|22988.8|22976.8|22987.5|22975.5|0
1765564430000|2025-12-12 18:33:50|22989.8|22977.8|22993.5|22981.5|22993.5|22981.5|22989.8|22977.8|5
1765564440000|2025-12-12 18:34:00|22994.5|22982.5|22998.5|22986.5|22998.5|22986.5|22994.5|22982.5|2
1765564450000|2025-12-12 18:34:10|22996.5|22984.5|22996.3|22984.3|22996.5|22984.5|22993.8|22981.8|7
1765564460000|2025-12-12 18:34:20|22996|22984|22998.5|22986.5|22998.8|22986.8|22996|22984|2
1765564470000|2025-12-12 18:34:30|22997.5|22985.5|22996.3|22984.3|22997.5|22985.5|22996.3|22984.3|15
1765564480000|2025-12-12 18:34:40|22997|22985|23004.8|22992.8|23005|22993|22997|22985|34
1765564490000|2025-12-12 18:34:50|23005|22993|22997.5|22985.5|23005|22993|22996.5|22984.5|10
1765564500000|2025-12-12 18:35:00|22998.5|22986.5|22993.8|22981.8|22998.5|22986.5|22992.3|22980.3|6
1765564520000|2025-12-12 18:35:20|22996|22984|22996|22984|22996|22984|22996|22984|0
1765564530000|2025-12-12 18:35:30|22993.8|22981.8|22993.5|22981.5|22993.8|22981.8|22993.5|22981.5|2
1765564540000|2025-12-12 18:35:40|22993.8|22981.8|22993.8|22981.8|22993.8|22981.8|22993.8|22981.8|1
1765564550000|2025-12-12 18:35:50|22991.8|22979.8|22991.3|22979.3|22991.8|22979.8|22990.5|22978.5|10
1765564560000|2025-12-12 18:36:00|22986.3|22974.3|22986|22974|22986.3|22974.3|22984|22972|3
1765564570000|2025-12-12 18:36:10|22986.3|22974.3|22984.3|22972.3|22986.3|22974.3|22984.3|22972.3|0
1765564580000|2025-12-12 18:36:20|22983.8|22971.8|22983.8|22971.8|22983.8|22971.8|22983.8|22971.8|1
1765564590000|2025-12-12 18:36:30|22976.3|22964.3|22976.5|22964.5|22976.5|22964.5|22976.3|22964.3|2
1765564600000|2025-12-12 18:36:40|22976.8|22964.8|22978.8|22966.8|22978.8|22966.8|22976.8|22964.8|1
1765564610000|2025-12-12 18:36:50|22977.8|22965.8|22979.3|22967.3|22981.3|22969.3|22977.8|22965.8|9
1765564620000|2025-12-12 18:37:00|22978.8|22966.8|22981.3|22969.3|22981.3|22969.3|22976.3|22964.3|1
1765564630000|2025-12-12 18:37:10|22980.5|22968.5|22976|22964|22980.5|22968.5|22976|22964|4
1765564640000|2025-12-12 18:37:20|22976.5|22964.5|22976.5|22964.5|22977.5|22965.5|22976.5|22964.5|1
1765564650000|2025-12-12 18:37:30|22980.3|22968.3|22980.3|22968.3|22980.3|22968.3|22980.3|22968.3|1
1765564660000|2025-12-12 18:37:40|22982.3|22970.3|22980.3|22968.3|22982.3|22970.3|22980.3|22968.3|1
1765564670000|2025-12-12 18:37:50|22979.3|22967.3|22979.3|22967.3|22979.3|22967.3|22979.3|22967.3|1
1765564680000|2025-12-12 18:38:00|22979|22967|22975.3|22963.3|22979|22967|22975.3|22963.3|0
1765564690000|2025-12-12 18:38:10|22976.3|22964.3|22976.5|22964.5|22976.5|22964.5|22976.3|22964.3|1
1765564710000|2025-12-12 18:38:30|||||||||1
1765564730000|2025-12-12 18:38:50|22977.5|22965.5|22981.5|22969.5|22982.8|22970.8|22977.5|22965.5|2
1765564740000|2025-12-12 18:39:00|22981.3|22969.3|22981.3|22969.3|22981.3|22969.3|22981.3|22969.3|0
1765564750000|2025-12-12 18:39:10|22980.8|22968.8|22981.3|22969.3|22981.3|22969.3|22979|22967|8
1765564760000|2025-12-12 18:39:20|22982.8|22970.8|22985|22973|22985|22973|22982.8|22970.8|4
1765564770000|2025-12-12 18:39:30|22984|22972|22988.5|22976.5|22988.5|22976.5|22984|22972|3
1765564780000|2025-12-12 18:39:40|22988.8|22976.8|22990|22978|22990|22978|22988.8|22976.8|7
1765564790000|2025-12-12 18:39:50|22990.3|22978.3|22989|22977|22991|22979|22989|22977|4
1765564800000|2025-12-12 18:40:00|22990|22978|22988.8|22976.8|22991.3|22979.3|22988.8|22976.8|5
1765564810000|2025-12-12 18:40:10|22989|22977|22988.8|22976.8|22989|22977|22986.5|22974.5|13
1765564820000|2025-12-12 18:40:20|22986.5|22974.5|22989|22977|22989|22977|22986.5|22974.5|2
1765564830000|2025-12-12 18:40:30|22990|22978|22990|22978|22990|22978|22990|22978|0
1765564840000|2025-12-12 18:40:40|22986.5|22974.5|22988.8|22976.8|22988.8|22976.8|22986.5|22974.5|8
1765564850000|2025-12-12 18:40:50|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|10
1765564860000|2025-12-12 18:41:00|22988.8|22976.8|22988.8|22976.8|22988.8|22976.8|22988.5|22976.5|0
1765564870000|2025-12-12 18:41:10|22990|22978|22989|22977|22990|22978|22987.5|22975.5|7
1765564880000|2025-12-12 18:41:20|22988|22976|22989|22977|22989|22977|22988|22976|2
1765564890000|2025-12-12 18:41:30|22988.8|22976.8|22987.5|22975.5|22988.8|22976.8|22987.5|22975.5|0
1765564900000|2025-12-12 18:41:40|22985|22973|22986.5|22974.5|22986.5|22974.5|22983.5|22971.5|9
1765564910000|2025-12-12 18:41:50|||||||||2
1765564920000|2025-12-12 18:42:00|22987.5|22975.5|22986.5|22974.5|22987.5|22975.5|22986.5|22974.5|2
1765564930000|2025-12-12 18:42:10|22986.3|22974.3|22986.3|22974.3|22988.8|22976.8|22986.3|22974.3|5
1765564940000|2025-12-12 18:42:20|22987.5|22975.5|22988.8|22976.8|22989.8|22977.8|22986.5|22974.5|0
1765564970000|2025-12-12 18:42:50|22989|22977|22989|22977|22990|22978|22988|22976|6
1765564980000|2025-12-12 18:43:00|22988.8|22976.8|22982.3|22970.3|22990|22978|22982.3|22970.3|10
1765564990000|2025-12-12 18:43:10|22982.5|22970.5|22979|22967|22982.5|22970.5|22978|22966|7
1765565000000|2025-12-12 18:43:20|22978|22966|22981.5|22969.5|22981.5|22969.5|22978|22966|6
1765565010000|2025-12-12 18:43:30|22981.8|22969.8|22980|22968|22983.8|22971.8|22980|22968|12
1765565020000|2025-12-12 18:43:40|22979|22967|22979|22967|22979|22967|22979|22967|4
1765565040000|2025-12-12 18:44:00|22983.8|22971.8|22980|22968|22983.8|22971.8|22977.5|22965.5|16
1765565050000|2025-12-12 18:44:10|22981.3|22969.3|22978.5|22966.5|22981.3|22969.3|22978.5|22966.5|3
1765565060000|2025-12-12 18:44:20|22977.5|22965.5|22975|22963|22977.5|22965.5|22974|22962|6
1765565070000|2025-12-12 18:44:30|22976|22964|22978.8|22966.8|22978.8|22966.8|22976|22964|1
1765565080000|2025-12-12 18:44:40|22977.5|22965.5|22978.5|22966.5|22978.5|22966.5|22977.5|22965.5|0
1765565090000|2025-12-12 18:44:50|22978.8|22966.8|22978.8|22966.8|22978.8|22966.8|22977.5|22965.5|1
1765565100000|2025-12-12 18:45:00|22977.5|22965.5|22980|22968|22981.5|22969.5|22977.5|22965.5|11
1765565120000|2025-12-12 18:45:20|22980.3|22968.3|22981.3|22969.3|22981.3|22969.3|22980.3|22968.3|2
1765565130000|2025-12-12 18:45:30|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|22977.5|22965.5|5
1765565140000|2025-12-12 18:45:40|22977.8|22965.8|22978.8|22966.8|22979|22967|22977.8|22965.8|3
1765565150000|2025-12-12 18:45:50|22979|22967|22978.5|22966.5|22979|22967|22977.5|22965.5|5
1765565160000|2025-12-12 18:46:00|22978.8|22966.8|22978.8|22966.8|22980.3|22968.3|22977.8|22965.8|1
1765565180000|2025-12-12 18:46:20|||||||||1
1765565190000|2025-12-12 18:46:30|22977.5|22965.5|22974|22962|22977.5|22965.5|22974|22962|6
1765565200000|2025-12-12 18:46:40|22975|22963|22973.8|22961.8|22975.3|22963.3|22973.8|22961.8|3
1765565210000|2025-12-12 18:46:50|22972.5|22960.5|22972.5|22960.5|22973.8|22961.8|22972.5|22960.5|2
1765565220000|2025-12-12 18:47:00|22972.3|22960.3|22973|22961|22973|22961|22972.3|22960.3|3
1765565230000|2025-12-12 18:47:10|22967.5|22955.5|22968.8|22956.8|22968.8|22956.8|22966.3|22954.3|7
1765565240000|2025-12-12 18:47:20|22966.3|22954.3|22960|22948|22966.3|22954.3|22958.8|22946.8|7
1765565250000|2025-12-12 18:47:30|22961.3|22949.3|22961.3|22949.3|22961.3|22949.3|22957.5|22945.5|9
1765565260000|2025-12-12 18:47:40|22961|22949|22960|22948|22961|22949|22960|22948|1
1765565270000|2025-12-12 18:47:50|22961.5|22949.5|22957.5|22945.5|22961.5|22949.5|22955|22943|14
1765565280000|2025-12-12 18:48:00|22958.8|22946.8|22958.8|22946.8|22958.8|22946.8|22957.5|22945.5|3
1765565290000|2025-12-12 18:48:10|22959|22947|22959|22947|22959|22947|22958|22946|3
1765565300000|2025-12-12 18:48:20|22960|22948|22960|22948|22960|22948|22960|22948|0
1765565310000|2025-12-12 18:48:30|22957.5|22945.5|22954|22942|22957.5|22945.5|22952.5|22940.5|10
1765565320000|2025-12-12 18:48:40|22956.5|22944.5|22948.8|22936.8|22956.5|22944.5|22948.8|22936.8|13
1765565330000|2025-12-12 18:48:50|22949.5|22937.5|22953.8|22941.8|22953.8|22941.8|22949.5|22937.5|8
1765565340000|2025-12-12 18:49:00|22954.8|22942.8|22951.3|22939.3|22955|22943|22951.3|22939.3|7
1765565350000|2025-12-12 18:49:10|22952.3|22940.3|22953.8|22941.8|22954.8|22942.8|22952.3|22940.3|2
1765565360000|2025-12-12 18:49:20|22954.8|22942.8|22956|22944|22956|22944|22954.8|22942.8|0
1765565370000|2025-12-12 18:49:30|22955|22943|22949.8|22937.8|22955|22943|22949.8|22937.8|4
1765565380000|2025-12-12 18:49:40|22948.8|22936.8|22951|22939|22951|22939|22948.8|22936.8|0
1765565390000|2025-12-12 18:49:50|22952|22940|22951|22939|22952|22940|22951|22939|3
1765565400000|2025-12-12 18:50:00|22951.3|22939.3|22956.3|22944.3|22957.3|22945.3|22951.3|22939.3|8
1765565410000|2025-12-12 18:50:10|22956|22944|22952.3|22940.3|22956|22944|22952.3|22940.3|4
1765565420000|2025-12-12 18:50:20|22951|22939|22948.3|22936.3|22951.3|22939.3|22947.3|22935.3|2
1765565430000|2025-12-12 18:50:30|22946.3|22934.3|22948.5|22936.5|22948.5|22936.5|22946.3|22934.3|14
1765565440000|2025-12-12 18:50:40|22947.5|22935.5|22947.5|22935.5|22948.5|22936.5|22947.5|22935.5|1
1765565460000|2025-12-12 18:51:00|22947|22935|22944|22932|22947|22935|22943.5|22931.5|6
1765565470000|2025-12-12 18:51:10|22943.8|22931.8|22943.8|22931.8|22943.8|22931.8|22943.8|22931.8|5
1765565480000|2025-12-12 18:51:20|22943.5|22931.5|22945|22933|22945|22933|22943.5|22931.5|2
1765565490000|2025-12-12 18:51:30|22949|22937|22950|22938|22951|22939|22949|22937|7
1765565500000|2025-12-12 18:51:40|22949.8|22937.8|22955.5|22943.5|22955.5|22943.5|22949.8|22937.8|4
1765565510000|2025-12-12 18:51:50|||||||||1
1765565520000|2025-12-12 18:52:00|22956.5|22944.5|22956.5|22944.5|22956.5|22944.5|22956.5|22944.5|6
1765565530000|2025-12-12 18:52:10|22955.5|22943.5|22955.3|22943.3|22955.5|22943.5|22955.3|22943.3|0
1765565540000|2025-12-12 18:52:20|22956.5|22944.5|22954|22942|22956.5|22944.5|22954|22942|7
1765565550000|2025-12-12 18:52:30|22953.5|22941.5|22951.5|22939.5|22953.5|22941.5|22951.5|22939.5|1
1765565560000|2025-12-12 18:52:40|22951.8|22939.8|22952.5|22940.5|22952.5|22940.5|22951.5|22939.5|0
1765565570000|2025-12-12 18:52:50|22953|22941|22954|22942|22954|22942|22952.8|22940.8|3
1765565580000|2025-12-12 18:53:00|22953.8|22941.8|22955|22943|22955|22943|22951.5|22939.5|19
1765565590000|2025-12-12 18:53:10|22954|22942|22955.3|22943.3|22955.3|22943.3|22954|22942|12
1765565600000|2025-12-12 18:53:20|22957.5|22945.5|22956|22944|22957.5|22945.5|22956|22944|8
1765565610000|2025-12-12 18:53:30|22953.5|22941.5|22953.8|22941.8|22953.8|22941.8|22953.5|22941.5|1
1765565620000|2025-12-12 18:53:40|22955|22943|22953.5|22941.5|22955|22943|22953.5|22941.5|0
1765565630000|2025-12-12 18:53:50|22953.3|22941.3|22952.5|22940.5|22953.3|22941.3|22951.3|22939.3|0
1765565640000|2025-12-12 18:54:00|22952.8|22940.8|22954|22942|22955|22943|22952.8|22940.8|3
1765565650000|2025-12-12 18:54:10|22955.3|22943.3|22954|22942|22955.3|22943.3|22954|22942|2
1765565660000|2025-12-12 18:54:20|22954.3|22942.3|22958.5|22946.5|22958.5|22946.5|22954.3|22942.3|7
1765565670000|2025-12-12 18:54:30|22957.3|22945.3|22955|22943|22957.5|22945.5|22955|22943|1
1765565680000|2025-12-12 18:54:40|22952.8|22940.8|22951|22939|22952.8|22940.8|22951|22939|5
1765565690000|2025-12-12 18:54:50|22951.5|22939.5|22951.3|22939.3|22952.5|22940.5|22947.8|22935.8|3
1765565700000|2025-12-12 18:55:00|22951.5|22939.5|22947|22935|22953.8|22941.8|22947|22935|21
1765565710000|2025-12-12 18:55:10|22948|22936|22949.5|22937.5|22949.5|22937.5|22948|22936|0
1765565720000|2025-12-12 18:55:20|22949|22937|22948.3|22936.3|22949.5|22937.5|22947|22935|8
1765565730000|2025-12-12 18:55:30|22947.3|22935.3|22943|22931|22947.3|22935.3|22941.7|22929.7|2
1765565740000|2025-12-12 18:55:40|22942.7|22930.7|22942.7|22930.7|22944|22932|22938|22926|16
1765565750000|2025-12-12 18:55:50|22940.5|22928.5|22940.5|22928.5|22940.5|22928.5|22940.5|22928.5|2
1765565760000|2025-12-12 18:56:00|22940.2|22928.2|22941.5|22929.5|22941.5|22929.5|22940.2|22928.2|5
1765565770000|2025-12-12 18:56:10|22942.5|22930.5|22942.5|22930.5|22942.5|22930.5|22942.5|22930.5|3
1765565780000|2025-12-12 18:56:20|22943.5|22931.5|22946.5|22934.5|22946.5|22934.5|22943.5|22931.5|6
1765565790000|2025-12-12 18:56:30|22947.5|22935.5|22946.2|22934.2|22947.5|22935.5|22946.2|22934.2|1
1765565800000|2025-12-12 18:56:40|22946.5|22934.5|22946.5|22934.5|22946.5|22934.5|22946.5|22934.5|0
1765565810000|2025-12-12 18:56:50|22946|22934|22948.5|22936.5|22948.5|22936.5|22946|22934|19
1765565820000|2025-12-12 18:57:00|22947.5|22935.5|22946|22934|22950.2|22938.2|22946|22934|19
1765565830000|2025-12-12 18:57:10|||||||||1
1765565840000|2025-12-12 18:57:20|22948.5|22936.5|22948.2|22936.2|22948.5|22936.5|22948.2|22936.2|11
1765565850000|2025-12-12 18:57:30|22948.5|22936.5|22949.5|22937.5|22949.5|22937.5|22948.2|22936.2|15
1765565870000|2025-12-12 18:57:50|22948.5|22936.5|22951|22939|22951|22939|22948.5|22936.5|1
1765565880000|2025-12-12 18:58:00|22951.5|22939.5|22953|22941|22953|22941|22948.5|22936.5|14
1765565890000|2025-12-12 18:58:10|22951|22939|22951.7|22939.7|22951.7|22939.7|22950.5|22938.5|13
1765565900000|2025-12-12 18:58:20|22950.5|22938.5|22951.7|22939.7|22951.7|22939.7|22950.5|22938.5|8
1765565910000|2025-12-12 18:58:30|22950.5|22938.5|22949.2|22937.2|22950.5|22938.5|22948|22936|12
1765565920000|2025-12-12 18:58:40|22949|22937|22947.5|22935.5|22949.2|22937.2|22947.5|22935.5|48
1765565930000|2025-12-12 18:58:50|22947.2|22935.2|22947.2|22935.2|22947.2|22935.2|22947.2|22935.2|34
1765565940000|2025-12-12 18:59:00|22952.5|22940.5|22951.5|22939.5|22952.7|22940.7|22951|22939|18
1765565950000|2025-12-12 18:59:10|22951.7|22939.7|22953|22941|22957|22945|22951.7|22939.7|40
1765565960000|2025-12-12 18:59:20|22952.7|22940.7|22954.5|22942.5|22961|22949|22952.5|22940.5|65
1765565970000|2025-12-12 18:59:30|22954.2|22942.2|22956.5|22944.5|22960.5|22948.5|22953.7|22941.7|80
1765565980000|2025-12-12 18:59:40|22956.2|22944.2|22957.4|22945.4|22959|22947|22953.7|22941.7|106
1765565990000|2025-12-12 18:59:50|22958.7|22946.7|22966.2|22954.2|22967.2|22955.2|22952.7|22940.7|134
1765566000000|2025-12-12 19:00:00|22967.2|22955.2|22968.4|22956.4|22969.4|22957.4|22965.9|22953.9|89
1765566010000|2025-12-12 19:00:10|22967.4|22955.4|22971.2|22959.2|22971.2|22959.2|22967.4|22955.4|24
1765566020000|2025-12-12 19:00:20|22967.4|22955.4|22971.7|22959.7|22971.7|22959.7|22967.4|22955.4|23
1765566030000|2025-12-12 19:00:30|22972.7|22960.7|22972.7|22960.7|22972.7|22960.7|22971.7|22959.7|46
1765566040000|2025-12-12 19:00:40|22976.5|22964.5|22974.5|22962.5|22976.5|22964.5|22974.2|22962.2|13
1765566050000|2025-12-12 19:00:50|22975.5|22963.5|22981|22969|22981|22969|22975.5|22963.5|24
1765566060000|2025-12-12 19:01:00|22982|22970|22978.5|22966.5|22982|22970|22978.2|22966.2|7
1765566070000|2025-12-12 19:01:10|22977.5|22965.5|22981.5|22969.5|22981.5|22969.5|22976.7|22964.7|9
1765566080000|2025-12-12 19:01:20|22980.5|22968.5|22977.4|22965.4|22980.5|22968.5|22975.2|22963.2|12
1765566090000|2025-12-12 19:01:30|22976.5|22964.5|22977.4|22965.4|22978.7|22966.7|22976.5|22964.5|8
1765566100000|2025-12-12 19:01:40|22976.2|22964.2|22975.2|22963.2|22976.2|22964.2|22975.2|22963.2|3
1765566110000|2025-12-12 19:01:50|22976.2|22964.2|22975.2|22963.2|22976.2|22964.2|22975.2|22963.2|0
1765566120000|2025-12-12 19:02:00|22974.9|22962.9|22974.7|22962.7|22975.2|22963.2|22974.2|22962.2|3
1765566130000|2025-12-12 19:02:10|22974.4|22962.4|22974.4|22962.4|22974.4|22962.4|22973.4|22961.4|0
1765566140000|2025-12-12 19:02:20|22973.2|22961.2|22973.2|22961.2|22973.2|22961.2|22970.7|22958.7|18
1765566150000|2025-12-12 19:02:30|22974.4|22962.4|22974.4|22962.4|22974.4|22962.4|22974.4|22962.4|31
1765566160000|2025-12-12 19:02:40|22974.9|22962.9|22971.9|22959.9|22974.9|22962.9|22971.9|22959.9|3
1765566170000|2025-12-12 19:02:50|22971.7|22959.7|22968.4|22956.4|22971.7|22959.7|22968.4|22956.4|10
1765566180000|2025-12-12 19:03:00|22967.4|22955.4|22965.9|22953.9|22969.4|22957.4|22964.9|22952.9|5
1765566190000|2025-12-12 19:03:10|22966.9|22954.9|22968.4|22956.4|22968.4|22956.4|22964.9|22952.9|15
1765566200000|2025-12-12 19:03:20|22967.4|22955.4|22967.4|22955.4|22968.4|22956.4|22967.4|22955.4|0
1765566210000|2025-12-12 19:03:30|22969.4|22957.4|22969.4|22957.4|22969.4|22957.4|22967.4|22955.4|2
1765566220000|2025-12-12 19:03:40|22968.4|22956.4|22968.4|22956.4|22968.4|22956.4|22967.2|22955.2|0
1765566230000|2025-12-12 19:03:50|22968.7|22956.7|22967.4|22955.4|22969.7|22957.7|22964.9|22952.9|8
1765566240000|2025-12-12 19:04:00|22967.7|22955.7|22968|22956|22968|22956|22961.7|22949.7|16
1765566250000|2025-12-12 19:04:10|22967|22955|22968|22956|22969.2|22957.2|22967|22955|26
1765566260000|2025-12-12 19:04:20|22969|22957|22969.2|22957.2|22969.2|22957.2|22968|22956|1
1765566270000|2025-12-12 19:04:30|22968|22956|22969.2|22957.2|22969.2|22957.2|22968|22956|2
1765566280000|2025-12-12 19:04:40|22968.2|22956.2|22966.2|22954.2|22968.2|22956.2|22966.2|22954.2|4
1765566290000|2025-12-12 19:04:50|22966.5|22954.5|22967.7|22955.7|22967.7|22955.7|22964.7|22952.7|3
1765809000000|2025-12-15 14:30:00|23009.7|22997.7|22983.5|22971.5|23011|22999|22978.5|22966.5|80
1765809010000|2025-12-15 14:30:10|22979.7|22967.7|22980|22968|22981.9|22969.9|22971.3|22959.3|20
1765809020000|2025-12-15 14:30:20|22980.4|22968.4|22991.6|22979.6|22991.6|22979.6|22980.4|22968.4|23
1765809030000|2025-12-15 14:30:30|22992.9|22980.9|22978.5|22966.5|22997.6|22985.6|22978.2|22966.2|32
1765809040000|2025-12-15 14:30:40|22979.4|22967.4|22991|22979|22994.4|22982.4|22978.5|22966.5|54
1765809050000|2025-12-15 14:30:50|22991.9|22979.9|22994.4|22982.4|22997.5|22985.5|22990|22978|45
1765809060000|2025-12-15 14:31:00|22996.3|22984.3|22988.2|22976.2|23012.5|23000.5|22988.2|22976.2|82
1765809070000|2025-12-15 14:31:10|22986.9|22974.9|22990.7|22978.7|22990.7|22978.7|22981.9|22969.9|73
1765809080000|2025-12-15 14:31:20|22988.8|22976.8|22990.7|22978.7|22995.4|22983.4|22985.7|22973.7|25
1765809090000|2025-12-15 14:31:30|22990.4|22978.4|22988.8|22976.8|22990.7|22978.7|22976|22964|34
1765809100000|2025-12-15 14:31:40|22989.1|22977.1|22974.4|22962.4|22993.8|22981.8|22971|22959|30
1765809110000|2025-12-15 14:31:50|22973.2|22961.2|22976.9|22964.9|22978.2|22966.2|22973.2|22961.2|7
1765809120000|2025-12-15 14:32:00|22976|22964|22991.6|22979.6|22991.6|22979.6|22976|22964|81
1765809130000|2025-12-15 14:32:10|22992.2|22980.2|23007.2|22995.2|23007.2|22995.2|22992.2|22980.2|33
1765809140000|2025-12-15 14:32:20|22992.9|22980.9|23000.4|22988.4|23000.4|22988.4|22991.6|22979.6|62
1765809150000|2025-12-15 14:32:30|23000.7|22988.7|22991.3|22979.3|23002.6|22990.6|22986.9|22974.9|25
1765809160000|2025-12-15 14:32:40|22992.2|22980.2|22991.6|22979.6|22996.3|22984.3|22991.6|22979.6|10
1765809170000|2025-12-15 14:32:50|22992.6|22980.6|22994.1|22982.1|22996.6|22984.6|22992.6|22980.6|7
1765809180000|2025-12-15 14:33:00|22993.8|22981.8|22989.4|22977.4|22996.6|22984.6|22987.2|22975.2|75
1765809190000|2025-12-15 14:33:10|22987.2|22975.2|22982.6|22970.6|22987.2|22975.2|22981.6|22969.6|3
1765809200000|2025-12-15 14:33:20|22981.3|22969.3|22974.4|22962.4|22981.3|22969.3|22972.2|22960.2|19
1765809210000|2025-12-15 14:33:30|22973.2|22961.2|22979.4|22967.4|22981|22969|22970.7|22958.7|14
1765809220000|2025-12-15 14:33:40|22980.4|22968.4|22983.8|22971.8|22984.7|22972.7|22979.4|22967.4|11
1765809230000|2025-12-15 14:33:50|22984.1|22972.1|22976.9|22964.9|22984.1|22972.1|22974.4|22962.4|16
1765809240000|2025-12-15 14:34:00|22978.8|22966.8|22976.6|22964.6|22978.8|22966.8|22976.6|22964.6|2
1765809250000|2025-12-15 14:34:10|22978.8|22966.8|22973.5|22961.5|22978.8|22966.8|22969.7|22957.7|12
1765809260000|2025-12-15 14:34:20|22974.4|22962.4|22983.8|22971.8|22986.3|22974.3|22973.5|22961.5|12
1765809270000|2025-12-15 14:34:30|22985.4|22973.4|22983.8|22971.8|22987.5|22975.5|22982.2|22970.2|13
1765809280000|2025-12-15 14:34:40|22983.5|22971.5|22978.8|22966.8|22986.3|22974.3|22978.8|22966.8|14
1765809290000|2025-12-15 14:34:50|22979.1|22967.1|22983.8|22971.8|22983.8|22971.8|22979.1|22967.1|2
1765809300000|2025-12-15 14:35:00|22984.1|22972.1|22992.2|22980.2|22993.2|22981.2|22979.1|22967.1|18
1765809310000|2025-12-15 14:35:10|22991.3|22979.3|22988.5|22976.5|22992.2|22980.2|22988.5|22976.5|12
1765809320000|2025-12-15 14:35:20|22987.5|22975.5|22989.4|22977.4|22989.4|22977.4|22986|22974|4
1765809330000|2025-12-15 14:35:30|22986.9|22974.9|22986.6|22974.6|22987.2|22975.2|22983.8|22971.8|11
1765809340000|2025-12-15 14:35:40|22985.7|22973.7|22995.3|22983.3|22995.3|22983.3|22984.7|22972.7|7
1765809350000|2025-12-15 14:35:50|22996|22984|23000|22988|23000.4|22988.4|22996|22984|7
1765809360000|2025-12-15 14:36:00|22999.7|22987.7|22996.3|22984.3|22999.7|22987.7|22994.1|22982.1|7
1765809370000|2025-12-15 14:36:10|22998.5|22986.5|22998.8|22986.8|22998.8|22986.8|22998.2|22986.2|6
1765809380000|2025-12-15 14:36:20|23000.1|22988.1|23011.3|22999.3|23013.8|23001.8|23000.1|22988.1|13
1765809390000|2025-12-15 14:36:30|23010.4|22998.4|23000.7|22988.7|23010.4|22998.4|23000.7|22988.7|7
1765809400000|2025-12-15 14:36:40|23001.3|22989.3|23006|22994|23006.3|22994.3|23001.3|22989.3|3
1765809410000|2025-12-15 14:36:50|23006.9|22994.9|23003.2|22991.2|23006.9|22994.9|23003.2|22991.2|8
1765809420000|2025-12-15 14:37:00|23004.1|22992.1|23004.4|22992.4|23006.6|22994.6|23002.6|22990.6|3
1765809430000|2025-12-15 14:37:10|23004.1|22992.1|22990.7|22978.7|23004.1|22992.1|22990.7|22978.7|14
1765809440000|2025-12-15 14:37:20|22992.2|22980.2|22997.2|22985.2|22997.2|22985.2|22992.2|22980.2|5
1765809450000|2025-12-15 14:37:30|22999.1|22987.1|23006.9|22994.9|23006.9|22994.9|22999.1|22987.1|3
1765809460000|2025-12-15 14:37:40|23006|22994|23000|22988|23007.9|22995.9|22997.9|22985.9|31
1765809470000|2025-12-15 14:37:50|22999.1|22987.1|23007.5|22995.5|23010.4|22998.4|22999.1|22987.1|16
1765809480000|2025-12-15 14:38:00|23008.2|22996.2|23008.2|22996.2|23010|22998|23008.2|22996.2|0
1765809490000|2025-12-15 14:38:10|23007.9|22995.9|23010.7|22998.7|23011.6|22999.6|23007.9|22995.9|6
1765809500000|2025-12-15 14:38:20|23012.5|23000.5|23012.9|23000.9|23013.8|23001.8|23011.3|22999.3|9
1765809510000|2025-12-15 14:38:30|23013.8|23001.8|23015.4|23003.4|23016.3|23004.3|23013.8|23001.8|2
1765809520000|2025-12-15 14:38:40|23014.1|23002.1|23011.3|22999.3|23014.4|23002.4|23011.3|22999.3|5
1765809530000|2025-12-15 14:38:50|23010|22998|23019.7|23007.7|23019.7|23007.7|23010|22998|27
1765809540000|2025-12-15 14:39:00|23020|23008|23019.1|23007.1|23020|23008|23017.5|23005.5|3
1765809550000|2025-12-15 14:39:10|23021|23009|23022.2|23010.2|23022.2|23010.2|23019.1|23007.1|13
1765809560000|2025-12-15 14:39:20|23023.2|23011.2|23026|23014|23030.3|23018.3|23023.2|23011.2|17
1765809570000|2025-12-15 14:39:30|23025.3|23013.3|23026.6|23014.6|23026.6|23014.6|23024.4|23012.4|4
1765809580000|2025-12-15 14:39:40|23026.9|23014.9|23028.2|23016.2|23028.2|23016.2|23026.9|23014.9|2
1765809590000|2025-12-15 14:39:50|23027.2|23015.2|23030.3|23018.3|23030.3|23018.3|23027.2|23015.2|5
1765809600000|2025-12-15 14:40:00|23032.8|23020.8|23035|23023|23035|23023|23030|23018|10
1765809610000|2025-12-15 14:40:10|23035.7|23023.7|23036.3|23024.3|23036.3|23024.3|23035.7|23023.7|3
1765809620000|2025-12-15 14:40:20|23033.1|23021.1|23011.9|22999.9|23033.1|23021.1|23008.1|22996.1|199
1765809630000|2025-12-15 14:40:30|23012.2|23000.2|23023.8|23011.8|23023.8|23011.8|23011.9|22999.9|6
1765809640000|2025-12-15 14:40:40|23017.8|23005.8|23015.3|23003.3|23020|23008|23010.3|22998.3|15
1765809650000|2025-12-15 14:40:50|23015|23003|23020.3|23008.3|23020.3|23008.3|23015|23003|5
1765809660000|2025-12-15 14:41:00|23020|23008|23030|23018|23030|23018|23020|23008|12
1765809670000|2025-12-15 14:41:10|23030.3|23018.3|23026.6|23014.6|23031.3|23019.3|23026.6|23014.6|9
1765809680000|2025-12-15 14:41:20|23027.5|23015.5|23030.9|23018.9|23030.9|23018.9|23026.6|23014.6|3
1765809690000|2025-12-15 14:41:30|23031.3|23019.3|23033.4|23021.4|23037.2|23025.2|23031.3|23019.3|20
1765809700000|2025-12-15 14:41:40|23034.4|23022.4|23029.4|23017.4|23034.4|23022.4|23029.4|23017.4|5
1765809710000|2025-12-15 14:41:50|23029.7|23017.7|23030|23018|23030|23018|23029.7|23017.7|3
1765809720000|2025-12-15 14:42:00|23030.9|23018.9|23022.2|23010.2|23030.9|23018.9|23022.2|23010.2|20
1765809730000|2025-12-15 14:42:10|23016.6|23004.6|23019.7|23007.7|23019.7|23007.7|23016.6|23004.6|7
1765809740000|2025-12-15 14:42:20|23020.6|23008.6|23016.6|23004.6|23023.1|23011.1|23014.7|23002.7|16
1765809750000|2025-12-15 14:42:30|23013.8|23001.8|23011.6|22999.6|23016.3|23004.3|23007.5|22995.5|20
1765809760000|2025-12-15 14:42:40|23013.1|23001.1|23014.1|23002.1|23015.9|23003.9|23013.1|23001.1|4
1765809770000|2025-12-15 14:42:50|23013.1|23001.1|23014.1|23002.1|23016.6|23004.6|23013.1|23001.1|12
1765809780000|2025-12-15 14:43:00|23011.6|22999.6|23010.6|22998.6|23012.2|23000.2|23007.8|22995.8|4
1765809790000|2025-12-15 14:43:10|23011.6|22999.6|23013.1|23001.1|23013.1|23001.1|23008.8|22996.8|14
1765809800000|2025-12-15 14:43:20|23013.5|23001.5|22987.5|22975.5|23014.4|23002.4|22985|22973|15
1765809810000|2025-12-15 14:43:30|22989.7|22977.7|22992.5|22980.5|22993.8|22981.8|22989.7|22977.7|11
1765809820000|2025-12-15 14:43:40|22992.2|22980.2|22989.1|22977.1|22992.5|22980.5|22989.1|22977.1|8
1765809830000|2025-12-15 14:43:50|22988.5|22976.5|22987.8|22975.8|22989.7|22977.7|22987.5|22975.5|7
1765809840000|2025-12-15 14:44:00|22989.7|22977.7|22994.1|22982.1|22995|22983|22987.8|22975.8|8
1765809850000|2025-12-15 14:44:10|22995|22983|22997.2|22985.2|22997.2|22985.2|22995|22983|4
1765809860000|2025-12-15 14:44:20|22996.3|22984.3|22995.3|22983.3|22996.3|22984.3|22995|22983|0
1765809870000|2025-12-15 14:44:30|22995|22983|23004.1|22992.1|23004.1|22992.1|22995|22983|3
1765809880000|2025-12-15 14:44:40|23004.4|22992.4|23011.6|22999.6|23011.6|22999.6|23004.4|22992.4|13
1765809890000|2025-12-15 14:44:50|23010.3|22998.3|23002.5|22990.5|23011.3|22999.3|23002.5|22990.5|17
1765809900000|2025-12-15 14:45:00|23003.4|22991.4|23007.8|22995.8|23007.8|22995.8|23002.5|22990.5|7
1765809910000|2025-12-15 14:45:10|23008.4|22996.4|23019.7|23007.7|23019.7|23007.7|23008.4|22996.4|25
1765809920000|2025-12-15 14:45:20|23017.5|23005.5|23018.8|23006.8|23018.8|23006.8|23017.5|23005.5|2
1765809930000|2025-12-15 14:45:30|23017.5|23005.5|23012.8|23000.8|23017.5|23005.5|23012.8|23000.8|5
1765809940000|2025-12-15 14:45:40|23013.8|23001.8|23020.3|23008.3|23020.3|23008.3|23013.8|23001.8|4
1765809950000|2025-12-15 14:45:50|23020|23008|23016.3|23004.3|23020|23008|23015|23003|3
1765809960000|2025-12-15 14:46:00|23016.9|23004.9|23021.6|23009.6|23021.6|23009.6|23014.4|23002.4|15
1765809970000|2025-12-15 14:46:10|23022.2|23010.2|23024.4|23012.4|23024.4|23012.4|23022.2|23010.2|3
1765809980000|2025-12-15 14:46:20|23023.4|23011.4|23023.8|23011.8|23024.4|23012.4|23019.4|23007.4|16
1765809990000|2025-12-15 14:46:30|23021.9|23009.9|23023.4|23011.4|23023.4|23011.4|23020.6|23008.6|7
1765810000000|2025-12-15 14:46:40|23024.7|23012.7|23024.4|23012.4|23024.7|23012.7|23024.4|23012.4|5
1765810010000|2025-12-15 14:46:50|23023.4|23011.4|23032.2|23020.2|23035|23023|23023.4|23011.4|14
1765810020000|2025-12-15 14:47:00|23033.1|23021.1|23030.6|23018.6|23034.1|23022.1|23030.6|23018.6|6
1765810030000|2025-12-15 14:47:10|23029.4|23017.4|23027.2|23015.2|23030.6|23018.6|23027.2|23015.2|2
1765810040000|2025-12-15 14:47:20|23026.2|23014.2|23025.9|23013.9|23026.2|23014.2|23024.7|23012.7|1
1765810050000|2025-12-15 14:47:30|23023.4|23011.4|23023.1|23011.1|23023.4|23011.4|23020.9|23008.9|5
1765810060000|2025-12-15 14:47:40|23026.6|23014.6|23027.2|23015.2|23030|23018|23026.6|23014.6|19
1765810070000|2025-12-15 14:47:50|23024.7|23012.7|23024.7|23012.7|23026.6|23014.6|23024.7|23012.7|11
1765810080000|2025-12-15 14:48:00|23025.6|23013.6|23029.1|23017.1|23029.1|23017.1|23024.4|23012.4|5
1765810100000|2025-12-15 14:48:20|23029.4|23017.4|23026.2|23014.2|23029.4|23017.4|23025.3|23013.3|4
1765810110000|2025-12-15 14:48:30|23028.4|23016.4|23026.2|23014.2|23030.9|23018.9|23026.2|23014.2|5
1765810120000|2025-12-15 14:48:40|||||||||1
1765810130000|2025-12-15 14:48:50|23027.2|23015.2|23030.6|23018.6|23032.8|23020.8|23027.2|23015.2|26
1765810140000|2025-12-15 14:49:00|23029.7|23017.7|23028.4|23016.4|23029.7|23017.7|23028.1|23016.1|15
1765810150000|2025-12-15 14:49:10|23028.1|23016.1|23020|23008|23028.1|23016.1|23020|23008|24
1765810160000|2025-12-15 14:49:20|23014.1|23002.1|23010.6|22998.6|23015|23003|23010.6|22998.6|16
1765810170000|2025-12-15 14:49:30|23009.7|22997.7|23000.3|22988.3|23009.7|22997.7|23000.3|22988.3|10
1765810180000|2025-12-15 14:49:40|23001.2|22989.2|23003.7|22991.7|23003.7|22991.7|23001.2|22989.2|4
1765810190000|2025-12-15 14:49:50|23002.8|22990.8|23002.5|22990.5|23003.7|22991.7|23002.5|22990.5|10
1765810200000|2025-12-15 14:50:00|23001.9|22989.9|23005.6|22993.6|23006.6|22994.6|23001.9|22989.9|25
1765810210000|2025-12-15 14:50:10|23006.6|22994.6|23001.6|22989.6|23009.4|22997.4|23001.6|22989.6|12
1765810220000|2025-12-15 14:50:20|23003.4|22991.4|22989.7|22977.7|23003.4|22991.4|22989.7|22977.7|8
1765810230000|2025-12-15 14:50:30|22990.6|22978.6|22992.8|22980.8|22995.6|22983.6|22989.1|22977.1|15
1765810240000|2025-12-15 14:50:40|22997.2|22985.2|23002.2|22990.2|23002.2|22990.2|22997.2|22985.2|3
1765810250000|2025-12-15 14:50:50|23000|22988|23002.2|22990.2|23002.2|22990.2|23000|22988|0
1765810260000|2025-12-15 14:51:00|22994.4|22982.4|22994.4|22982.4|22995.6|22983.6|22993.1|22981.1|11
1765810270000|2025-12-15 14:51:10|22993.4|22981.4|22993.4|22981.4|22993.4|22981.4|22993.4|22981.4|1
1765810280000|2025-12-15 14:51:20|22991.2|22979.2|22995.6|22983.6|22995.6|22983.6|22990.9|22978.9|4
1765810290000|2025-12-15 14:51:30|22997.8|22985.8|23000|22988|23003.7|22991.7|22997.8|22985.8|6
1765810300000|2025-12-15 14:51:40|23000.9|22988.9|22990.9|22978.9|23000.9|22988.9|22990.9|22978.9|2
1765810310000|2025-12-15 14:51:50|22988.8|22976.8|22988.4|22976.4|22988.8|22976.8|22987.2|22975.2|0
1765810320000|2025-12-15 14:52:00|22986.6|22974.6|22988.8|22976.8|22988.8|22976.8|22982.5|22970.5|21
1765810330000|2025-12-15 14:52:10|22989.1|22977.1|22991.6|22979.6|22991.6|22979.6|22988.8|22976.8|6
1765810340000|2025-12-15 14:52:20|22991.3|22979.3|22986.6|22974.6|22991.3|22979.3|22986.6|22974.6|0
1765810350000|2025-12-15 14:52:30|22985.9|22973.9|22986.3|22974.3|22986.3|22974.3|22985.9|22973.9|3
1765810360000|2025-12-15 14:52:40|22985.9|22973.9|22980.6|22968.6|22985.9|22973.9|22980.6|22968.6|5
1765810370000|2025-12-15 14:52:50|22978.1|22966.1|22975.6|22963.6|22978.1|22966.1|22974.7|22962.7|2
1765810380000|2025-12-15 14:53:00|22976.9|22964.9|22976.2|22964.2|22982.5|22970.5|22976.2|22964.2|2
1765810390000|2025-12-15 14:53:10|22977.5|22965.5|22977.5|22965.5|22978.1|22966.1|22977.5|22965.5|2
1765810400000|2025-12-15 14:53:20|22976.2|22964.2|22981.9|22969.9|22983.4|22971.4|22976.2|22964.2|15
1765810410000|2025-12-15 14:53:30|22984.7|22972.7|22983.7|22971.7|22986.6|22974.6|22981.9|22969.9|3
1765810420000|2025-12-15 14:53:40|22982.8|22970.8|22976.9|22964.9|22983.1|22971.1|22974.7|22962.7|13
1765810430000|2025-12-15 14:53:50|22974.7|22962.7|22963.4|22951.4|22974.7|22962.7|22962.2|22950.2|7
1765810440000|2025-12-15 14:54:00|22965|22953|22964.7|22952.7|22965|22953|22961.2|22949.2|11
1765810450000|2025-12-15 14:54:10|22965|22953|22968.4|22956.4|22969.4|22957.4|22965|22953|6
1765810460000|2025-12-15 14:54:20|22967.5|22955.5|22968.4|22956.4|22968.4|22956.4|22967.5|22955.5|2
1765810470000|2025-12-15 14:54:30|22969.7|22957.7|22968.4|22956.4|22969.7|22957.7|22968.4|22956.4|4
1765810480000|2025-12-15 14:54:40|22969.1|22957.1|22973.4|22961.4|22973.4|22961.4|22969.1|22957.1|2
1765810490000|2025-12-15 14:54:50|22974.7|22962.7|22986.2|22974.2|22986.2|22974.2|22974.7|22962.7|36
1765810500000|2025-12-15 14:55:00|22986.6|22974.6|22985.9|22973.9|22986.6|22974.6|22985.9|22973.9|11
1765810510000|2025-12-15 14:55:10|22984.1|22972.1|22981.6|22969.6|22984.4|22972.4|22980.3|22968.3|6
1765810520000|2025-12-15 14:55:20|22978.7|22966.7|22967.5|22955.5|22978.7|22966.7|22967.5|22955.5|11
1765810530000|2025-12-15 14:55:30|22968.7|22956.7|22968.1|22956.1|22968.7|22956.7|22968.1|22956.1|11
1765810540000|2025-12-15 14:55:40|22966.9|22954.9|22960.9|22948.9|22969|22957|22960.9|22948.9|33
1765810550000|2025-12-15 14:55:50|22962.2|22950.2|22959.7|22947.7|22962.2|22950.2|22958.4|22946.4|13
1765810560000|2025-12-15 14:56:00|22960.6|22948.6|22969.7|22957.7|22971.2|22959.2|22960.6|22948.6|38
1765810570000|2025-12-15 14:56:10|22969.3|22957.3|22972.2|22960.2|22976.5|22964.5|22969.3|22957.3|17
1765810580000|2025-12-15 14:56:20|22971.2|22959.2|22968.1|22956.1|22971.2|22959.2|22968.1|22956.1|1
1765810590000|2025-12-15 14:56:30|22968.4|22956.4|22970.3|22958.3|22971.2|22959.2|22968.4|22956.4|0
1765810600000|2025-12-15 14:56:40|22971.2|22959.2|22966.5|22954.5|22971.2|22959.2|22966.5|22954.5|3
1765810610000|2025-12-15 14:56:50|22967.5|22955.5|22967.8|22955.8|22967.8|22955.8|22967.5|22955.5|0
1765810620000|2025-12-15 14:57:00|22967.5|22955.5|22960|22948|22967.8|22955.8|22958.7|22946.7|20
1765810630000|2025-12-15 14:57:10|22963.7|22951.7|22964.7|22952.7|22967.5|22955.5|22963.7|22951.7|10
1765810640000|2025-12-15 14:57:20|22964.1|22952.1|22957.2|22945.2|22964.1|22952.1|22957.2|22945.2|3
1765810650000|2025-12-15 14:57:30|22956.2|22944.2|22956.6|22944.6|22957.8|22945.8|22956.2|22944.2|2
1765810660000|2025-12-15 14:57:40|22957.5|22945.5|22951.6|22939.6|22957.5|22945.5|22950.3|22938.3|16
1765810670000|2025-12-15 14:57:50|22951.2|22939.2|22950.6|22938.6|22951.6|22939.6|22949.7|22937.7|4
1765810680000|2025-12-15 14:58:00|22949.7|22937.7|22922.8|22910.8|22949.7|22937.7|22920.9|22908.9|31
1765810690000|2025-12-15 14:58:10|22922.2|22910.2|22928.1|22916.1|22930.6|22918.6|22922.2|22910.2|19
1765810700000|2025-12-15 14:58:20|22926.9|22914.9|22929.6|22917.6|22929.6|22917.6|22920.6|22908.6|13
1765810710000|2025-12-15 14:58:30|22930|22918|22932.5|22920.5|22935|22923|22927.2|22915.2|9
1765810720000|2025-12-15 14:58:40|22930.6|22918.6|22915.3|22903.3|22931.2|22919.2|22910.3|22898.3|33
1765810730000|2025-12-15 14:58:50|22916.2|22904.2|22908.4|22896.4|22917.2|22905.2|22908.4|22896.4|24
1765810740000|2025-12-15 14:59:00|22910.6|22898.6|22905.9|22893.9|22911.5|22899.5|22905.6|22893.6|13
1765810750000|2025-12-15 14:59:10|22900.9|22888.9|22893.1|22881.1|22900.9|22888.9|22892.5|22880.5|26
1765810760000|2025-12-15 14:59:20|22892.8|22880.8|22895.6|22883.6|22896.9|22884.9|22892.8|22880.8|9
1765810770000|2025-12-15 14:59:30|22894.7|22882.7|22893.7|22881.7|22895.9|22883.9|22892.8|22880.8|5
1765810780000|2025-12-15 14:59:40|22894.7|22882.7|22892.5|22880.5|22894.7|22882.7|22891.9|22879.9|4
1765810790000|2025-12-15 14:59:50|22892.2|22880.2|22887.8|22875.8|22892.5|22880.5|22887.8|22875.8|4
1765810800000|2025-12-15 15:00:00|22888.4|22876.4|22896.9|22884.9|22901.2|22889.2|22885.9|22873.9|42
1765810810000|2025-12-15 15:00:10|22898.1|22886.1|22911.9|22899.9|22911.9|22899.9|22898.1|22886.1|10
1765810820000|2025-12-15 15:00:20|22910.6|22898.6|22903.4|22891.4|22910.6|22898.6|22903.1|22891.1|10
1765810830000|2025-12-15 15:00:30|22904.4|22892.4|22904|22892|22906.9|22894.9|22902.2|22890.2|7
1765810840000|2025-12-15 15:00:40|22903.7|22891.7|22903.1|22891.1|22906.5|22894.5|22901.5|22889.5|24
1765810850000|2025-12-15 15:00:50|22904.4|22892.4|22896.9|22884.9|22904.4|22892.4|22896.2|22884.2|4
1765810860000|2025-12-15 15:01:00|22897.8|22885.8|22900.6|22888.6|22902.2|22890.2|22897.8|22885.8|22
1765810870000|2025-12-15 15:01:10|22901.5|22889.5|22895.3|22883.3|22901.9|22889.9|22894.4|22882.4|8
1765810880000|2025-12-15 15:01:20|22893.7|22881.7|22877.2|22865.2|22895.3|22883.3|22877.2|22865.2|22
1765810890000|2025-12-15 15:01:30|22877.5|22865.5|22883.7|22871.7|22883.7|22871.7|22876.9|22864.9|16
1765810900000|2025-12-15 15:01:40|22886.2|22874.2|22887.5|22875.5|22890.6|22878.6|22886.2|22874.2|7
1765810910000|2025-12-15 15:01:50|22887.8|22875.8|22889.4|22877.4|22889.4|22877.4|22887.8|22875.8|13
1765810920000|2025-12-15 15:02:00|22890.6|22878.6|22889.7|22877.7|22891.5|22879.5|22889.4|22877.4|2
1765810930000|2025-12-15 15:02:10|22889.4|22877.4|22893.1|22881.1|22893.1|22881.1|22886.9|22874.9|8
1765810940000|2025-12-15 15:02:20|22892.2|22880.2|22889.4|22877.4|22892.2|22880.2|22889.4|22877.4|4
1765810950000|2025-12-15 15:02:30|22891.2|22879.2|22886.2|22874.2|22891.2|22879.2|22885|22873|4
1765810960000|2025-12-15 15:02:40|22888.7|22876.7|22888.7|22876.7|22888.7|22876.7|22888.7|22876.7|3
1765810970000|2025-12-15 15:02:50|22890.6|22878.6|22893.7|22881.7|22893.7|22881.7|22890.6|22878.6|5
1765810980000|2025-12-15 15:03:00|22893.1|22881.1|22897.8|22885.8|22898.1|22886.1|22891.2|22879.2|46
1765810990000|2025-12-15 15:03:10|22898.7|22886.7|22897.5|22885.5|22903.4|22891.4|22897.5|22885.5|9
1765811000000|2025-12-15 15:03:20|22896.2|22884.2|22895.6|22883.6|22896.2|22884.2|22895.6|22883.6|1
1765811010000|2025-12-15 15:03:30|||||||||1
1765811020000|2025-12-15 15:03:40|22895.9|22883.9|22901.8|22889.8|22901.8|22889.8|22895.9|22883.9|9
1765811030000|2025-12-15 15:03:50|22903.1|22891.1|22904.3|22892.3|22905.3|22893.3|22903.1|22891.1|4
1765811040000|2025-12-15 15:04:00|22900.6|22888.6|22899.7|22887.7|22900.6|22888.6|22899.7|22887.7|5
1765811050000|2025-12-15 15:04:10|22899.3|22887.3|22892.5|22880.5|22899.3|22887.3|22890.9|22878.9|6
1765811060000|2025-12-15 15:04:20|22894.3|22882.3|22893.1|22881.1|22898.4|22886.4|22893.1|22881.1|3
1765811070000|2025-12-15 15:04:30|22891.2|22879.2|22878.4|22866.4|22891.2|22879.2|22878.4|22866.4|43
1765811080000|2025-12-15 15:04:40|22879.4|22867.4|22882.5|22870.5|22882.5|22870.5|22879.4|22867.4|16
1765811090000|2025-12-15 15:04:50|22882.8|22870.8|22884|22872|22884|22872|22882.5|22870.5|8
1765811100000|2025-12-15 15:05:00|22886.2|22874.2|22908.7|22896.7|22908.7|22896.7|22886.2|22874.2|28
1765811110000|2025-12-15 15:05:10|22909|22897|22924|22912|22924|22912|22909|22897|13
1765811120000|2025-12-15 15:05:20|22925|22913|22924|22912|22927.5|22915.5|22923.7|22911.7|6
1765811130000|2025-12-15 15:05:30|22925|22913|22927.8|22915.8|22928.7|22916.7|22924|22912|9
1765811140000|2025-12-15 15:05:40|22928.4|22916.4|22928.4|22916.4|22934.4|22922.4|22926.2|22914.2|6
1765811150000|2025-12-15 15:05:50|22926.5|22914.5|22931.2|22919.2|22931.5|22919.5|22926.5|22914.5|1
1765811160000|2025-12-15 15:06:00|22930.6|22918.6|22929|22917|22930.6|22918.6|22928.7|22916.7|5
1765811170000|2025-12-15 15:06:10|22929.4|22917.4|22930|22918|22930|22918|22928.7|22916.7|0
1765811180000|2025-12-15 15:06:20|22930.6|22918.6|22948.7|22936.7|22948.7|22936.7|22930.6|22918.6|31
1765811190000|2025-12-15 15:06:30|22950|22938|22946.5|22934.5|22950.9|22938.9|22943.7|22931.7|1
1765811200000|2025-12-15 15:06:40|22946.9|22934.9|22951.9|22939.9|22954.4|22942.4|22945.6|22933.6|9
1765811210000|2025-12-15 15:06:50|22951.5|22939.5|22954|22942|22954|22942|22950.6|22938.6|4
1765811220000|2025-12-15 15:07:00|22953.4|22941.4|22954|22942|22954|22942|22951.9|22939.9|3
1765811230000|2025-12-15 15:07:10|22953.7|22941.7|22956.5|22944.5|22956.5|22944.5|22953.7|22941.7|5
1765811240000|2025-12-15 15:07:20|22955.6|22943.6|22951.5|22939.5|22955.6|22943.6|22949.7|22937.7|35
1765811250000|2025-12-15 15:07:30|22952.2|22940.2|22954.4|22942.4|22954.4|22942.4|22952.2|22940.2|0
1765811260000|2025-12-15 15:07:40|22953.1|22941.1|22949.7|22937.7|22953.1|22941.1|22949.7|22937.7|1
1765811270000|2025-12-15 15:07:50|22950.6|22938.6|22949.7|22937.7|22951.9|22939.9|22949.7|22937.7|1
1765811280000|2025-12-15 15:08:00|22948.7|22936.7|22949|22937|22949|22937|22946.9|22934.9|1
1765811290000|2025-12-15 15:08:10|22947.2|22935.2|22941.5|22929.5|22947.2|22935.2|22941.5|22929.5|5
1765811300000|2025-12-15 15:08:20|22939.4|22927.4|22939.4|22927.4|22939.4|22927.4|22939.4|22927.4|1
1765811310000|2025-12-15 15:08:30|22938.1|22926.1|22941.9|22929.9|22941.9|22929.9|22936.5|22924.5|5
1765811320000|2025-12-15 15:08:40|22941.5|22929.5|22940.6|22928.6|22941.5|22929.5|22940.6|22928.6|0
1765811330000|2025-12-15 15:08:50|22936.9|22924.9|22919|22907|22936.9|22924.9|22917.8|22905.8|9
1765811340000|2025-12-15 15:09:00|22919.4|22907.4|22926.2|22914.2|22926.2|22914.2|22918.1|22906.1|14
1765811350000|2025-12-15 15:09:10|22926.5|22914.5|22926.2|22914.2|22926.5|22914.5|22926.2|22914.2|4
1765811360000|2025-12-15 15:09:20|22928.7|22916.7|22928.7|22916.7|22930.9|22918.9|22928.7|22916.7|4
1765811370000|2025-12-15 15:09:30|22928.4|22916.4|22921.2|22909.2|22928.4|22916.4|22919.7|22907.7|4
1765811380000|2025-12-15 15:09:40|22923.4|22911.4|22928.7|22916.7|22928.7|22916.7|22923.4|22911.4|3
1765811390000|2025-12-15 15:09:50|22928.4|22916.4|22927.5|22915.5|22928.4|22916.4|22927.5|22915.5|0
1765811400000|2025-12-15 15:10:00|22925.6|22913.6|22926.2|22914.2|22926.2|22914.2|22911.9|22899.9|15
1765811410000|2025-12-15 15:10:10|22926.9|22914.9|22927.2|22915.2|22928.7|22916.7|22925|22913|17
1765811420000|2025-12-15 15:10:20|22927.5|22915.5|22920|22908|22927.5|22915.5|22920|22908|9
1765811430000|2025-12-15 15:10:30|22916.9|22904.9|22917.5|22905.5|22917.5|22905.5|22914.7|22902.7|11
1765811440000|2025-12-15 15:10:40|22917.8|22905.8|22920|22908|22920|22908|22917.8|22905.8|1
1765811450000|2025-12-15 15:10:50|22920.3|22908.3|22920|22908|22921.2|22909.2|22920|22908|2
1765811460000|2025-12-15 15:11:00|22919.1|22907.1|22905.6|22893.6|22919.1|22907.1|22905.6|22893.6|34
1765811470000|2025-12-15 15:11:10|22904.7|22892.7|22905|22893|22906.9|22894.9|22904.7|22892.7|3
1765811480000|2025-12-15 15:11:20|22904.4|22892.4|22900.6|22888.6|22905.6|22893.6|22900.6|22888.6|2
1765811490000|2025-12-15 15:11:30|22901.9|22889.9|22903.4|22891.4|22903.8|22891.8|22900|22888|11
1765811500000|2025-12-15 15:11:40|22903.8|22891.8|22906.3|22894.3|22906.3|22894.3|22903.8|22891.8|4
1765811510000|2025-12-15 15:11:50|22908.4|22896.4|22908.8|22896.8|22910|22898|22907.5|22895.5|3
1765811520000|2025-12-15 15:12:00|22911.3|22899.3|22913.4|22901.4|22913.4|22901.4|22911.3|22899.3|1
1765811530000|2025-12-15 15:12:10|22913.8|22901.8|22913.4|22901.4|22913.8|22901.8|22913.4|22901.4|0
1765811540000|2025-12-15 15:12:20|22913.8|22901.8|22913.8|22901.8|22913.8|22901.8|22913.8|22901.8|1
1765811550000|2025-12-15 15:12:30|22913.4|22901.4|22909.4|22897.4|22913.4|22901.4|22909.4|22897.4|8
1765811560000|2025-12-15 15:12:40|22910.6|22898.6|22913.1|22901.1|22913.1|22901.1|22910.6|22898.6|5
1765811570000|2025-12-15 15:12:50|22912.5|22900.5|22913.1|22901.1|22913.1|22901.1|22910.6|22898.6|2
1765811580000|2025-12-15 15:13:00|22912.2|22900.2|22911.9|22899.9|22912.2|22900.2|22911.9|22899.9|1
1765811590000|2025-12-15 15:13:10|22912.5|22900.5|22915.6|22903.6|22915.6|22903.6|22912.5|22900.5|3
1765811600000|2025-12-15 15:13:20|22915.3|22903.3|22915.3|22903.3|22916.6|22904.6|22915.3|22903.3|2
1765811610000|2025-12-15 15:13:30|22916.2|22904.2|22920|22908|22920|22908|22916.2|22904.2|3
1765811620000|2025-12-15 15:13:40|22919.7|22907.7|22920|22908|22920|22908|22919.7|22907.7|0
1765811630000|2025-12-15 15:13:50|22920.9|22908.9|22922.5|22910.5|22922.5|22910.5|22920.9|22908.9|0
1765811640000|2025-12-15 15:14:00|22922.2|22910.2|22922.5|22910.5|22922.5|22910.5|22920.3|22908.3|4
1765811650000|2025-12-15 15:14:10|22923.7|22911.7|22924.7|22912.7|22924.7|22912.7|22922.8|22910.8|3
1765811660000|2025-12-15 15:14:20|22924.4|22912.4|22920.6|22908.6|22924.4|22912.4|22920.6|22908.6|9
1765811670000|2025-12-15 15:14:30|22920.3|22908.3|22918.1|22906.1|22920.3|22908.3|22918.1|22906.1|2
1765811680000|2025-12-15 15:14:40|22916.9|22904.9|22921.9|22909.9|22924|22912|22916.9|22904.9|10
1765811690000|2025-12-15 15:14:50|22921.5|22909.5|22922.8|22910.8|22922.8|22910.8|22921.5|22909.5|0
1765811700000|2025-12-15 15:15:00|22921.9|22909.9|22921.9|22909.9|22921.9|22909.9|22920.9|22908.9|0
1765811710000|2025-12-15 15:15:10|22922.8|22910.8|22918.1|22906.1|22923.1|22911.1|22918.1|22906.1|3
1765811720000|2025-12-15 15:15:20|22918.4|22906.4|22918.1|22906.1|22919.7|22907.7|22918.1|22906.1|2
1765811730000|2025-12-15 15:15:30|22917.2|22905.2|22916.5|22904.5|22917.2|22905.2|22915.3|22903.3|5
1765811740000|2025-12-15 15:15:40|22916.2|22904.2|22918.7|22906.7|22918.7|22906.7|22916.2|22904.2|1
1765811750000|2025-12-15 15:15:50|22918.4|22906.4|22913.7|22901.7|22918.4|22906.4|22911.2|22899.2|4
1765811760000|2025-12-15 15:16:00|22915|22903|22910.6|22898.6|22915|22903|22910.6|22898.6|17
1765811770000|2025-12-15 15:16:10|22912.8|22900.8|22912.5|22900.5|22912.8|22900.8|22912.5|22900.5|6
1765811780000|2025-12-15 15:16:20|22913.4|22901.4|22918.4|22906.4|22918.7|22906.7|22913.4|22901.4|3
1765811790000|2025-12-15 15:16:30|22918.7|22906.7|22917.8|22905.8|22918.7|22906.7|22917.8|22905.8|0
1765811800000|2025-12-15 15:16:40|22917.5|22905.5|22918.7|22906.7|22918.7|22906.7|22917.5|22905.5|0
1765811810000|2025-12-15 15:16:50|22921.2|22909.2|22923.7|22911.7|22923.7|22911.7|22920|22908|3
1765811820000|2025-12-15 15:17:00|22922.8|22910.8|22920|22908|22922.8|22910.8|22920|22908|4
1765811830000|2025-12-15 15:17:10|22917.5|22905.5|22918.7|22906.7|22920|22908|22916.5|22904.5|4
1765811840000|2025-12-15 15:17:20|22917.5|22905.5|22916.5|22904.5|22917.5|22905.5|22916.5|22904.5|1
1765811850000|2025-12-15 15:17:30|22915.3|22903.3|22910|22898|22916.2|22904.2|22910|22898|2
1765811860000|2025-12-15 15:17:40|22909.7|22897.7|22909|22897|22911.2|22899.2|22908.1|22896.1|1
1765811870000|2025-12-15 15:17:50|22908.4|22896.4|22905|22893|22908.7|22896.7|22905|22893|1
1765811880000|2025-12-15 15:18:00|22904.7|22892.7|22903.7|22891.7|22906.2|22894.2|22900|22888|6
1765811890000|2025-12-15 15:18:10|22903.4|22891.4|22898.7|22886.7|22903.4|22891.4|22898.7|22886.7|6
1765811900000|2025-12-15 15:18:20|22900.6|22888.6|22900.6|22888.6|22902.5|22890.5|22900.6|22888.6|2
1765811910000|2025-12-15 15:18:30|22900.9|22888.9|22903.1|22891.1|22903.1|22891.1|22900.6|22888.6|1
1765811920000|2025-12-15 15:18:40|22904|22892|22908.1|22896.1|22908.1|22896.1|22904|22892|1
1765811940000|2025-12-15 15:19:00|22909.3|22897.3|22909|22897|22910.6|22898.6|22909|22897|5
1765811950000|2025-12-15 15:19:10|22909.3|22897.3|22910.6|22898.6|22910.6|22898.6|22908.1|22896.1|3
1765811960000|2025-12-15 15:19:20|22909.3|22897.3|22915.6|22903.6|22915.6|22903.6|22908.1|22896.1|3
1765811970000|2025-12-15 15:19:30|22921.8|22909.8|22923.1|22911.1|22923.1|22911.1|22921.8|22909.8|7
1765811980000|2025-12-15 15:19:40|22924|22912|22933.1|22921.1|22934|22922|22924|22912|12
1765811990000|2025-12-15 15:19:50|22938.1|22926.1|22936.8|22924.8|22938.1|22926.1|22936.8|22924.8|2
1765812000000|2025-12-15 15:20:00|22931.8|22919.8|22928.1|22916.1|22931.8|22919.8|22928.1|22916.1|4
1765812020000|2025-12-15 15:20:20|22929.3|22917.3|22929.3|22917.3|22929.3|22917.3|22929.3|22917.3|0
1765812030000|2025-12-15 15:20:30|22929|22917|22920.6|22908.6|22929|22917|22920.3|22908.3|4
1765812040000|2025-12-15 15:20:40|||||||||1
1765812050000|2025-12-15 15:20:50|22920.3|22908.3|22920.6|22908.6|22921.8|22909.8|22919.3|22907.3|2
1765812060000|2025-12-15 15:21:00|22920.3|22908.3|22925|22913|22925|22913|22920.3|22908.3|36
1765812070000|2025-12-15 15:21:10|22925.6|22913.6|22928.7|22916.7|22928.7|22916.7|22925.6|22913.6|6
1765812080000|2025-12-15 15:21:20|22929|22917|22934|22922|22934|22922|22929|22917|8
1765812090000|2025-12-15 15:21:30|22935|22923|22935|22923|22935|22923|22935|22923|0
1765812100000|2025-12-15 15:21:40|22936.2|22924.2|22937.8|22925.8|22937.8|22925.8|22934.6|22922.6|5
1765812110000|2025-12-15 15:21:50|22938.7|22926.7|22950|22938|22950|22938|22938.7|22926.7|12
1765812120000|2025-12-15 15:22:00|22950.3|22938.3|22951.2|22939.2|22951.2|22939.2|22950.3|22938.3|6
1765812130000|2025-12-15 15:22:10|22953.7|22941.7|22951.2|22939.2|22954|22942|22951.2|22939.2|8
1765812140000|2025-12-15 15:22:20|22953.1|22941.1|22942.1|22930.1|22956.8|22944.8|22937.8|22925.8|18
1765812150000|2025-12-15 15:22:30|22941.2|22929.2|22941.2|22929.2|22941.2|22929.2|22941.2|22929.2|1
1765812160000|2025-12-15 15:22:40|22943.1|22931.1|22950|22938|22950|22938|22943.1|22931.1|6
1765812170000|2025-12-15 15:22:50|22950.6|22938.6|22948.7|22936.7|22950.6|22938.6|22947.5|22935.5|2
1765812180000|2025-12-15 15:23:00|22952.5|22940.5|22952.5|22940.5|22952.5|22940.5|22952.5|22940.5|2
1765812190000|2025-12-15 15:23:10|22955|22943|22947.5|22935.5|22955|22943|22947.5|22935.5|3
1765812200000|2025-12-15 15:23:20|22951.2|22939.2|22950|22938|22951.2|22939.2|22947.8|22935.8|0
1765812240000|2025-12-15 15:24:00|22943.7|22931.7|22944.3|22932.3|22944.3|22932.3|22943.4|22931.4|1
1765812250000|2025-12-15 15:24:10|22943.4|22931.4|22940|22928|22943.4|22931.4|22938.1|22926.1|4
1765812260000|2025-12-15 15:24:20|22939.6|22927.6|22942.5|22930.5|22942.5|22930.5|22937.8|22925.8|1
1765812270000|2025-12-15 15:24:30|22947.5|22935.5|22946.2|22934.2|22947.5|22935.5|22945|22933|4
1765812280000|2025-12-15 15:24:40|22945.9|22933.9|22942.5|22930.5|22945.9|22933.9|22942.5|22930.5|2
1765812290000|2025-12-15 15:24:50|22942.1|22930.1|22946.8|22934.8|22946.8|22934.8|22939.6|22927.6|21
1765812300000|2025-12-15 15:25:00|22945.6|22933.6|22948.1|22936.1|22948.1|22936.1|22945.6|22933.6|1
1765812310000|2025-12-15 15:25:10|22951.5|22939.5|22951.5|22939.5|22951.5|22939.5|22949.6|22937.6|1
1765812320000|2025-12-15 15:25:20|22950.6|22938.6|22950.3|22938.3|22953.1|22941.1|22949.3|22937.3|1
1765812330000|2025-12-15 15:25:30|22950.6|22938.6|22951.5|22939.5|22952.8|22940.8|22950.6|22938.6|16
1765812340000|2025-12-15 15:25:40|22951.8|22939.8|22953.1|22941.1|22955.6|22943.6|22951.2|22939.2|11
1765812360000|2025-12-15 15:26:00|22954|22942|22955.3|22943.3|22958.4|22946.4|22954|22942|7
1765812370000|2025-12-15 15:26:10|22954.9|22942.9|22957.4|22945.4|22959.9|22947.9|22954.9|22942.9|1
1765812380000|2025-12-15 15:26:20|22952.8|22940.8|22956.8|22944.8|22956.8|22944.8|22952.8|22940.8|8
1765812390000|2025-12-15 15:26:30|22957.4|22945.4|22949.9|22937.9|22960.6|22948.6|22949.9|22937.9|9
1765812400000|2025-12-15 15:26:40|22950.3|22938.3|22952.4|22940.4|22952.4|22940.4|22950.3|22938.3|4
1765812410000|2025-12-15 15:26:50|22951.2|22939.2|22949|22937|22951.2|22939.2|22949|22937|1
1765812420000|2025-12-15 15:27:00|22947.7|22935.7|22949.9|22937.9|22949.9|22937.9|22947.7|22935.7|4
1765812430000|2025-12-15 15:27:10|22949.6|22937.6|22947.4|22935.4|22949.9|22937.9|22947.4|22935.4|10
1765812440000|2025-12-15 15:27:20|22947.7|22935.7|22949.9|22937.9|22951.2|22939.2|22947.4|22935.4|1
1765812460000|2025-12-15 15:27:40|22950.9|22938.9|22943.7|22931.7|22950.9|22938.9|22942.8|22930.8|44
1765812470000|2025-12-15 15:27:50|22945.3|22933.3|22946.2|22934.2|22948.7|22936.7|22943.7|22931.7|1
1765812480000|2025-12-15 15:28:00|22946.5|22934.5|22947.4|22935.4|22947.4|22935.4|22946.5|22934.5|1
1765812490000|2025-12-15 15:28:10|22948.1|22936.1|22953.4|22941.4|22953.4|22941.4|22948.1|22936.1|2
1765812500000|2025-12-15 15:28:20|22954.3|22942.3|22953.4|22941.4|22956.2|22944.2|22953.4|22941.4|4
1765812510000|2025-12-15 15:28:30|22952.7|22940.7|22949.9|22937.9|22952.7|22940.7|22949.9|22937.9|3
1765812520000|2025-12-15 15:28:40|22950.9|22938.9|22950.9|22938.9|22950.9|22938.9|22950.9|22938.9|1
1765812530000|2025-12-15 15:28:50|22951.2|22939.2|22953.4|22941.4|22953.4|22941.4|22951.2|22939.2|0
1765812540000|2025-12-15 15:29:00|22953.7|22941.7|22951.2|22939.2|22953.7|22941.7|22951.2|22939.2|0
1765812550000|2025-12-15 15:29:10|||||||||3
1765812560000|2025-12-15 15:29:20|22952.1|22940.1|22951.2|22939.2|22952.1|22940.1|22945.9|22933.9|3
1765812570000|2025-12-15 15:29:30|22949.3|22937.3|22944.3|22932.3|22949.3|22937.3|22943.1|22931.1|18
1765812580000|2025-12-15 15:29:40|22943.1|22931.1|22942.1|22930.1|22944.3|22932.3|22941.8|22929.8|6
1765812590000|2025-12-15 15:29:50|22942.5|22930.5|22945.9|22933.9|22945.9|22933.9|22942.5|22930.5|1
1765812600000|2025-12-15 15:30:00|22949.3|22937.3|22953.4|22941.4|22953.4|22941.4|22948.4|22936.4|7
1765812610000|2025-12-15 15:30:10|22955|22943|22950.3|22938.3|22955|22943|22950.3|22938.3|3
1765812620000|2025-12-15 15:30:20|22950|22938|22950|22938|22950|22938|22950|22938|0
1765812630000|2025-12-15 15:30:30|22956.8|22944.8|22956.8|22944.8|22956.8|22944.8|22956.8|22944.8|1
1765812640000|2025-12-15 15:30:40|22958.1|22946.1|22957.1|22945.1|22958.1|22946.1|22957.1|22945.1|1
1765812650000|2025-12-15 15:30:50|22956.8|22944.8|22956.2|22944.2|22956.8|22944.8|22955|22943|1
1765812660000|2025-12-15 15:31:00|22960.9|22948.9|22962.5|22950.5|22962.8|22950.8|22958.7|22946.7|33
1765812670000|2025-12-15 15:31:10|||||||||1
1765812680000|2025-12-15 15:31:20|22962.1|22950.1|22960|22948|22962.5|22950.5|22960|22948|14
1765812690000|2025-12-15 15:31:30|22960.3|22948.3|22962.1|22950.1|22965.9|22953.9|22960.3|22948.3|11
1765812700000|2025-12-15 15:31:40|22962.5|22950.5|22963.7|22951.7|22964.6|22952.6|22961.5|22949.5|0
1765812710000|2025-12-15 15:31:50|22964|22952|22964.6|22952.6|22964.6|22952.6|22963.7|22951.7|1
1765812720000|2025-12-15 15:32:00|22963.7|22951.7|22961.2|22949.2|22963.7|22951.7|22961.2|22949.2|4
1765812730000|2025-12-15 15:32:10|22959.6|22947.6|22957.5|22945.5|22959.6|22947.6|22954|22942|6
1765812740000|2025-12-15 15:32:20|22956.5|22944.5|22957.8|22945.8|22960|22948|22955.6|22943.6|1
1765812750000|2025-12-15 15:32:30|22957.5|22945.5|22956.2|22944.2|22957.5|22945.5|22956.2|22944.2|0
1765812760000|2025-12-15 15:32:40|22955.9|22943.9|22951.2|22939.2|22955.9|22943.9|22951.2|22939.2|5
1765812780000|2025-12-15 15:33:00|22950.3|22938.3|22951.2|22939.2|22955|22943|22948.7|22936.7|7
1765812790000|2025-12-15 15:33:10|22953.7|22941.7|22951.2|22939.2|22956.2|22944.2|22951.2|22939.2|11
1765812800000|2025-12-15 15:33:20|22952.1|22940.1|22952.5|22940.5|22952.5|22940.5|22951.2|22939.2|3
1765812810000|2025-12-15 15:33:30|22951.5|22939.5|22951.2|22939.2|22955|22943|22950.6|22938.6|2
1765812820000|2025-12-15 15:33:40|22951.5|22939.5|22948.7|22936.7|22951.5|22939.5|22947.5|22935.5|15
1765812830000|2025-12-15 15:33:50|22947.5|22935.5|22943.1|22931.1|22947.5|22935.5|22943.1|22931.1|9
1765812840000|2025-12-15 15:34:00|22942.2|22930.2|22932.5|22920.5|22942.2|22930.2|22932.5|22920.5|7
1765812850000|2025-12-15 15:34:10|22929.3|22917.3|22928.7|22916.7|22930.3|22918.3|22928.4|22916.4|6
1765812860000|2025-12-15 15:34:20|22928.1|22916.1|22926.8|22914.8|22928.1|22916.1|22926.8|22914.8|6
1765812870000|2025-12-15 15:34:30|22927.8|22915.8|22931.8|22919.8|22931.8|22919.8|22927.8|22915.8|3
1765812880000|2025-12-15 15:34:40|22933.1|22921.1|22939.3|22927.3|22939.3|22927.3|22933.1|22921.1|4
1765812890000|2025-12-15 15:34:50|22938.1|22926.1|22932.2|22920.2|22938.1|22926.1|22932.2|22920.2|4
1765812900000|2025-12-15 15:35:00|22933.1|22921.1|22932.8|22920.8|22935.9|22923.9|22930.6|22918.6|6
1765812910000|2025-12-15 15:35:10|22933.1|22921.1|22934.4|22922.4|22937.8|22925.8|22930.6|22918.6|4
1765812920000|2025-12-15 15:35:20|22933.7|22921.7|22940.6|22928.6|22940.6|22928.6|22932.8|22920.8|4
1765812930000|2025-12-15 15:35:30|22940.3|22928.3|22940.3|22928.3|22940.6|22928.6|22940.3|22928.3|0
1765812940000|2025-12-15 15:35:40|22936.6|22924.6|22937.8|22925.8|22938.1|22926.1|22936.6|22924.6|1
1765812960000|2025-12-15 15:36:00|22938.1|22926.1|22938.1|22926.1|22938.1|22926.1|22938.1|22926.1|0
1765812970000|2025-12-15 15:36:10|22939|22927|22939.7|22927.7|22940.6|22928.6|22939|22927|0
1765812980000|2025-12-15 15:36:20|22939.4|22927.4|22940.3|22928.3|22940.3|22928.3|22939.4|22927.4|2
1765813010000|2025-12-15 15:36:50|22936.5|22924.5|22935.6|22923.6|22936.5|22924.5|22935.6|22923.6|1
1765813020000|2025-12-15 15:37:00|22935.3|22923.3|22935.3|22923.3|22935.3|22923.3|22935.3|22923.3|0
1765813030000|2025-12-15 15:37:10|22934.4|22922.4|22920.6|22908.6|22934.4|22922.4|22919.4|22907.4|7
1765813040000|2025-12-15 15:37:20|22918.7|22906.7|22918.7|22906.7|22918.7|22906.7|22918.7|22906.7|1
1765813050000|2025-12-15 15:37:30|22907.5|22895.5|22918.7|22906.7|22918.7|22906.7|22905.9|22893.9|11
1765813060000|2025-12-15 15:37:40|22920|22908|22920|22908|22920|22908|22920|22908|0
1765813070000|2025-12-15 15:37:50|22918.7|22906.7|22916.6|22904.6|22919.1|22907.1|22916.6|22904.6|10
1765813080000|2025-12-15 15:38:00|22917.8|22905.8|22916.2|22904.2|22920|22908|22915.9|22903.9|2
1765813090000|2025-12-15 15:38:10|22915.6|22903.6|22916.2|22904.2|22916.2|22904.2|22910|22898|6
1765813100000|2025-12-15 15:38:20|22917.2|22905.2|22917.2|22905.2|22917.2|22905.2|22917.2|22905.2|0
1765813110000|2025-12-15 15:38:30|22917.5|22905.5|22913.7|22901.7|22917.5|22905.5|22911.2|22899.2|5
1765813120000|2025-12-15 15:38:40|22912.8|22900.8|22921.2|22909.2|22921.2|22909.2|22911.9|22899.9|10
1765813130000|2025-12-15 15:38:50|22922.2|22910.2|22921.5|22909.5|22922.2|22910.2|22921.5|22909.5|5
1765813140000|2025-12-15 15:39:00|22922.2|22910.2|22922.8|22910.8|22923.1|22911.1|22922.2|22910.2|3
1765813160000|2025-12-15 15:39:20|22923.1|22911.1|22923.1|22911.1|22923.1|22911.1|22922.8|22910.8|0
1765813170000|2025-12-15 15:39:30|22925.6|22913.6|22925.6|22913.6|22925.6|22913.6|22925.6|22913.6|1
1765813180000|2025-12-15 15:39:40|22925.3|22913.3|22925.6|22913.6|22926.2|22914.2|22925.3|22913.3|2
1765813190000|2025-12-15 15:39:50|22928.1|22916.1|22928.1|22916.1|22928.1|22916.1|22928.1|22916.1|1
1765813200000|2025-12-15 15:40:00|22930.3|22918.3|22929.4|22917.4|22930.3|22918.3|22929.4|22917.4|3
1765813210000|2025-12-15 15:40:10|22930.3|22918.3|22935.6|22923.6|22936.9|22924.9|22930.3|22918.3|2
1765813220000|2025-12-15 15:40:20|22936.5|22924.5|22931.5|22919.5|22936.9|22924.9|22931.5|22919.5|6
1765813230000|2025-12-15 15:40:30|22932.8|22920.8|22932.8|22920.8|22932.8|22920.8|22932.8|22920.8|0
1765813240000|2025-12-15 15:40:40|22929.7|22917.7|22930.3|22918.3|22930.3|22918.3|22927.8|22915.8|5
1765813250000|2025-12-15 15:40:50|22929|22917|22932.5|22920.5|22933.1|22921.1|22929|22917|5
1765813260000|2025-12-15 15:41:00|22934.3|22922.3|22950|22938|22950.3|22938.3|22934.3|22922.3|6
1765813270000|2025-12-15 15:41:10|22951.6|22939.6|22956.2|22944.2|22956.2|22944.2|22951.6|22939.6|1
1765813280000|2025-12-15 15:41:20|22957.5|22945.5|22959.7|22947.7|22959.7|22947.7|22957.5|22945.5|2
1765813290000|2025-12-15 15:41:30|22965.3|22953.3|22965.9|22953.9|22969.3|22957.3|22964|22952|21
1765813300000|2025-12-15 15:41:40|22967.8|22955.8|22964.4|22952.4|22967.8|22955.8|22964.4|22952.4|0
1765813310000|2025-12-15 15:41:50|22965.3|22953.3|22965.9|22953.9|22965.9|22953.9|22963.4|22951.4|1
1765813320000|2025-12-15 15:42:00|22964.4|22952.4|22962.5|22950.5|22964.4|22952.4|22957.8|22945.8|8
1765813330000|2025-12-15 15:42:10|22963.7|22951.7|22965.9|22953.9|22965.9|22953.9|22960.3|22948.3|7
1765813340000|2025-12-15 15:42:20|22971.9|22959.9|22980|22968|22980|22968|22969.7|22957.7|21
1765813350000|2025-12-15 15:42:30|22978.4|22966.4|22982.2|22970.2|22982.5|22970.5|22977.8|22965.8|11
1765813360000|2025-12-15 15:42:40|22980.9|22968.9|22985|22973|22985|22973|22979.4|22967.4|8
1765813370000|2025-12-15 15:42:50|22984.4|22972.4|22987.5|22975.5|22987.5|22975.5|22984.4|22972.4|11
1765813380000|2025-12-15 15:43:00|22988.4|22976.4|22988.1|22976.1|22988.4|22976.4|22985|22973|7
1765813390000|2025-12-15 15:43:10|22987.8|22975.8|22980.6|22968.6|22989.1|22977.1|22980.6|22968.6|15
1765813400000|2025-12-15 15:43:20|22980.3|22968.3|22980.6|22968.6|22981.3|22969.3|22980.3|22968.3|1
1765813410000|2025-12-15 15:43:30|22978.1|22966.1|22976.9|22964.9|22978.1|22966.1|22975.6|22963.6|19
1765813420000|2025-12-15 15:43:40|22983.8|22971.8|22984.7|22972.7|22984.7|22972.7|22983.8|22971.8|8
1765813430000|2025-12-15 15:43:50|22982.2|22970.2|22982.8|22970.8|22982.8|22970.8|22982.2|22970.2|7
1765813440000|2025-12-15 15:44:00|22982.2|22970.2|22983.1|22971.1|22983.1|22971.1|22981.9|22969.9|4
1765813450000|2025-12-15 15:44:10|22982.2|22970.2|22985|22973|22990|22978|22981.9|22969.9|15
1765813460000|2025-12-15 15:44:20|22987.5|22975.5|22990|22978|22990|22978|22987.5|22975.5|1
1765813470000|2025-12-15 15:44:30|22990.3|22978.3|22992.5|22980.5|22992.5|22980.5|22990.3|22978.3|1
1765813480000|2025-12-15 15:44:40|22991.3|22979.3|22992.5|22980.5|22992.5|22980.5|22991.3|22979.3|3
1765813500000|2025-12-15 15:45:00|22990.6|22978.6|22983.1|22971.1|22990.6|22978.6|22981.9|22969.9|8
1765813510000|2025-12-15 15:45:10|22982.2|22970.2|22980.6|22968.6|22982.2|22970.2|22980.6|22968.6|2
1765813520000|2025-12-15 15:45:20|22988.1|22976.1|22983.1|22971.1|22988.1|22976.1|22983.1|22971.1|4
1765813530000|2025-12-15 15:45:30|22982.5|22970.5|22984.7|22972.7|22984.7|22972.7|22982.5|22970.5|2
1765813540000|2025-12-15 15:45:40|22985|22973|22982.5|22970.5|22985|22973|22981.6|22969.6|3
1765813550000|2025-12-15 15:45:50|22980.6|22968.6|22988.1|22976.1|22988.1|22976.1|22980.3|22968.3|8
1765813560000|2025-12-15 15:46:00|22987.8|22975.8|22988.1|22976.1|22988.1|22976.1|22987.5|22975.5|0
1765813570000|2025-12-15 15:46:10|22992.5|22980.5|22991|22979|22992.5|22980.5|22991|22979|3
1765813580000|2025-12-15 15:46:20|22988.1|22976.1|22987.5|22975.5|22988.1|22976.1|22987.5|22975.5|7
1765813590000|2025-12-15 15:46:30|22988.1|22976.1|22986.9|22974.9|22988.1|22976.1|22985.6|22973.6|1
1765813600000|2025-12-15 15:46:40|22986|22974|22985.6|22973.6|22986|22974|22985.6|22973.6|0
1765813610000|2025-12-15 15:46:50|22983.8|22971.8|22980.6|22968.6|22983.8|22971.8|22978.1|22966.1|10
1765813630000|2025-12-15 15:47:10|22979.7|22967.7|22979.7|22967.7|22979.7|22967.7|22979.7|22967.7|0
1765813640000|2025-12-15 15:47:20|22978.8|22966.8|22978.5|22966.5|22978.8|22966.8|22978.5|22966.5|0
1765813650000|2025-12-15 15:47:30|22978.1|22966.1|22980.3|22968.3|22980.3|22968.3|22978.1|22966.1|0
1765813660000|2025-12-15 15:47:40|22980.6|22968.6|22976|22964|22980.6|22968.6|22974.7|22962.7|3
1765813670000|2025-12-15 15:47:50|22975|22963|22973.8|22961.8|22975|22963|22973.8|22961.8|1
1765813680000|2025-12-15 15:48:00|22973.5|22961.5|22971|22959|22976.3|22964.3|22971|22959|4
1765813690000|2025-12-15 15:48:10|22971.3|22959.3|22971.3|22959.3|22971.3|22959.3|22971.3|22959.3|0
1765813700000|2025-12-15 15:48:20|22971|22959|22971.3|22959.3|22971.3|22959.3|22971|22959|0
1765813710000|2025-12-15 15:48:30|22970|22958|22971.3|22959.3|22971.3|22959.3|22970|22958|0
1765813720000|2025-12-15 15:48:40|22973.8|22961.8|22969.7|22957.7|22973.8|22961.8|22969.7|22957.7|8
1765813730000|2025-12-15 15:48:50|22968.8|22956.8|22970|22958|22971|22959|22968.8|22956.8|0
1765813740000|2025-12-15 15:49:00|||||||||1
1765813750000|2025-12-15 15:49:10|22966.3|22954.3|22970|22958|22970|22958|22964.7|22952.7|11
1765813760000|2025-12-15 15:49:20|22971|22959|22968.5|22956.5|22971.3|22959.3|22967.5|22955.5|0
1765813770000|2025-12-15 15:49:30|22966.6|22954.6|22959.1|22947.1|22966.6|22954.6|22959.1|22947.1|6
1765813780000|2025-12-15 15:49:40|22960|22948|22959.1|22947.1|22960|22948|22959.1|22947.1|0
1765813790000|2025-12-15 15:49:50|22960|22948|22965.9|22953.9|22965.9|22953.9|22960|22948|2
1765813800000|2025-12-15 15:50:00|22966.3|22954.3|22973.8|22961.8|22975.9|22963.9|22962.8|22950.8|5
1765813810000|2025-12-15 15:50:10|22973.1|22961.1|22972.2|22960.2|22973.1|22961.1|22972.2|22960.2|1
1765813820000|2025-12-15 15:50:20|22973.8|22961.8|22973.4|22961.4|22973.8|22961.8|22973.4|22961.4|0
1765813830000|2025-12-15 15:50:30|22973.8|22961.8|22973.8|22961.8|22974.7|22962.7|22973.8|22961.8|2
1765813840000|2025-12-15 15:50:40|22972.8|22960.8|22972.8|22960.8|22972.8|22960.8|22972.8|22960.8|0
1765813850000|2025-12-15 15:50:50|22973.8|22961.8|22975.3|22963.3|22975.3|22963.3|22972.8|22960.8|3
1765813860000|2025-12-15 15:51:00|22975|22963|22974.1|22962.1|22975|22963|22974.1|22962.1|3
1765813880000|2025-12-15 15:51:20|22971.6|22959.6|22971.6|22959.6|22971.6|22959.6|22971.6|22959.6|3
1765813890000|2025-12-15 15:51:30|22971.3|22959.3|22967.5|22955.5|22971.3|22959.3|22967.5|22955.5|1
1765813900000|2025-12-15 15:51:40|22967.2|22955.2|22965.9|22953.9|22967.2|22955.2|22965.9|22953.9|1
1765813910000|2025-12-15 15:51:50|22966.3|22954.3|22965.9|22953.9|22966.3|22954.3|22965.9|22953.9|1
1765813920000|2025-12-15 15:52:00|22964.7|22952.7|22970.9|22958.9|22970.9|22958.9|22964.4|22952.4|9
1765813930000|2025-12-15 15:52:10|22970.6|22958.6|22965.9|22953.9|22970.6|22958.6|22965.9|22953.9|2
1765813940000|2025-12-15 15:52:20|22963.4|22951.4|22963.4|22951.4|22963.4|22951.4|22963.4|22951.4|1
1765813950000|2025-12-15 15:52:30|22965.3|22953.3|22964.4|22952.4|22965.3|22953.3|22964.4|22952.4|0
1765813960000|2025-12-15 15:52:40|22964.1|22952.1|22963.8|22951.8|22964.1|22952.1|22962.8|22950.8|7
1765813970000|2025-12-15 15:52:50|22963.4|22951.4|22965.9|22953.9|22965.9|22953.9|22961.9|22949.9|3
1765813980000|2025-12-15 15:53:00|22963.1|22951.1|22962.8|22950.8|22964.4|22952.4|22962.8|22950.8|2
1765813990000|2025-12-15 15:53:10|22965.3|22953.3|22966.6|22954.6|22966.6|22954.6|22965.3|22953.3|0
1765814000000|2025-12-15 15:53:20|22965.6|22953.6|22965.9|22953.9|22967.8|22955.8|22960.3|22948.3|5
1765814010000|2025-12-15 15:53:30|22966.9|22954.9|22970.3|22958.3|22971.9|22959.9|22965.6|22953.6|7
1765814020000|2025-12-15 15:53:40|22970.6|22958.6|22970.6|22958.6|22970.6|22958.6|22970.6|22958.6|2
1765814030000|2025-12-15 15:53:50|22970.9|22958.9|22972.8|22960.8|22972.8|22960.8|22970.9|22958.9|1
1765814050000|2025-12-15 15:54:10|22970|22958|22967.5|22955.5|22970|22958|22966.3|22954.3|1
1765814070000|2025-12-15 15:54:30|22967.8|22955.8|22967.5|22955.5|22967.8|22955.8|22967.5|22955.5|1
1765814080000|2025-12-15 15:54:40|22967.8|22955.8|22967.5|22955.5|22967.8|22955.8|22967.5|22955.5|0
1765814090000|2025-12-15 15:54:50|||||||||2
1765814100000|2025-12-15 15:55:00|22965.9|22953.9|22962.8|22950.8|22965.9|22953.9|22960|22948|3
1765814110000|2025-12-15 15:55:10|22963.8|22951.8|22963.8|22951.8|22963.8|22951.8|22963.8|22951.8|0
1765814120000|2025-12-15 15:55:20|22964.7|22952.7|22961.3|22949.3|22964.7|22952.7|22961.3|22949.3|6
1765814130000|2025-12-15 15:55:30|22961.6|22949.6|22963.8|22951.8|22963.8|22951.8|22961.6|22949.6|1
1765814140000|2025-12-15 15:55:40|22965.6|22953.6|22965.9|22953.9|22965.9|22953.9|22965.6|22953.6|6
1765814150000|2025-12-15 15:55:50|22966.9|22954.9|22967.2|22955.2|22967.2|22955.2|22966.6|22954.6|4
1765814160000|2025-12-15 15:56:00|22966.9|22954.9|22966.6|22954.6|22966.9|22954.9|22966.6|22954.6|0
1765814170000|2025-12-15 15:56:10|22965.6|22953.6|22970.6|22958.6|22974.4|22962.4|22965.6|22953.6|4
1765814180000|2025-12-15 15:56:20|22971.2|22959.2|22976.9|22964.9|22976.9|22964.9|22971.2|22959.2|1
1765814190000|2025-12-15 15:56:30|22975.6|22963.6|22976.9|22964.9|22976.9|22964.9|22974.7|22962.7|0
1765814200000|2025-12-15 15:56:40|22979.4|22967.4|22985|22973|22985|22973|22979.4|22967.4|8
1765814210000|2025-12-15 15:56:50|22984.1|22972.1|22982.2|22970.2|22984.1|22972.1|22982.2|22970.2|2
1765814220000|2025-12-15 15:57:00|22981.3|22969.3|22983.4|22971.4|22983.4|22971.4|22980.6|22968.6|3
1765814230000|2025-12-15 15:57:10|22981.9|22969.9|22984.4|22972.4|22984.4|22972.4|22981.9|22969.9|3
1765814240000|2025-12-15 15:57:20|22984.1|22972.1|22983.7|22971.7|22984.1|22972.1|22981.9|22969.9|4
1765814250000|2025-12-15 15:57:30|22984.4|22972.4|22984.1|22972.1|22984.4|22972.4|22984.1|22972.1|2
1765814260000|2025-12-15 15:57:40|22981.6|22969.6|22981.2|22969.2|22981.6|22969.6|22980.9|22968.9|4
1765814270000|2025-12-15 15:57:50|22981.6|22969.6|22981.2|22969.2|22981.6|22969.6|22981.2|22969.2|0
1765814280000|2025-12-15 15:58:00|22981.6|22969.6|22981.9|22969.9|22981.9|22969.9|22981.6|22969.6|1
1765814290000|2025-12-15 15:58:10|22982.2|22970.2|22984.4|22972.4|22984.4|22972.4|22981.9|22969.9|1
1765814300000|2025-12-15 15:58:20|22984.7|22972.7|22994.7|22982.7|22994.7|22982.7|22984.7|22972.7|7
1765814310000|2025-12-15 15:58:30|22995.9|22983.9|23006.6|22994.6|23006.6|22994.6|22995.9|22983.9|34
1765814320000|2025-12-15 15:58:40|23005.6|22993.6|23009.4|22997.4|23009.4|22997.4|23005.6|22993.6|5
1765814330000|2025-12-15 15:58:50|23007.5|22995.5|23006.9|22994.9|23008.4|22996.4|23006.9|22994.9|0
1765814340000|2025-12-15 15:59:00|23007.2|22995.2|23007.2|22995.2|23007.2|22995.2|23007.2|22995.2|1
1765814350000|2025-12-15 15:59:10|23007.5|22995.5|23007.5|22995.5|23007.5|22995.5|23005.9|22993.9|0
1765814360000|2025-12-15 15:59:20|23004.1|22992.1|23004.7|22992.7|23005.6|22993.6|23003.7|22991.7|5
1765814370000|2025-12-15 15:59:30|23009.7|22997.7|23009.4|22997.4|23010.6|22998.6|23009.4|22997.4|3
1765814380000|2025-12-15 15:59:40|23009.7|22997.7|23009.7|22997.7|23009.7|22997.7|23009.7|22997.7|0
1765814390000|2025-12-15 15:59:50|23011.9|22999.9|23009.4|22997.4|23012.8|23000.8|23009.4|22997.4|5
1765814400000|2025-12-15 16:00:00|23004.1|22992.1|23002.2|22990.2|23004.4|22992.4|23000|22988|11
1765814410000|2025-12-15 16:00:10|23001.9|22989.9|22996.9|22984.9|23001.9|22989.9|22996.9|22984.9|1
1765814420000|2025-12-15 16:00:20|22996.2|22984.2|22996.9|22984.9|22996.9|22984.9|22993.7|22981.7|7
1765814430000|2025-12-15 16:00:30|22995.6|22983.6|22998.1|22986.1|22998.1|22986.1|22995.6|22983.6|1
1765814440000|2025-12-15 16:00:40|22997.8|22985.8|22994.4|22982.4|22997.8|22985.8|22994.4|22982.4|6
1765814450000|2025-12-15 16:00:50|22993.4|22981.4|22998.4|22986.4|22998.4|22986.4|22993.1|22981.1|7
1765814460000|2025-12-15 16:01:00|22998.7|22986.7|23000|22988|23000|22988|22997.5|22985.5|1
1765814470000|2025-12-15 16:01:10|23002.5|22990.5|23003.7|22991.7|23005.9|22993.9|23000.9|22988.9|4
1765814480000|2025-12-15 16:01:20|23005.6|22993.6|23011.2|22999.2|23012.5|23000.5|23005.6|22993.6|6
1765814490000|2025-12-15 16:01:30|23006.2|22994.2|23003.7|22991.7|23006.2|22994.2|23003.7|22991.7|5
1765814510000|2025-12-15 16:01:50|23003.4|22991.4|23004.4|22992.4|23004.4|22992.4|23003.4|22991.4|4
1765814520000|2025-12-15 16:02:00|23005.9|22993.9|23010.6|22998.6|23010.6|22998.6|23005.9|22993.9|3
1765814530000|2025-12-15 16:02:10|23008.4|22996.4|23010.6|22998.6|23010.6|22998.6|23008.4|22996.4|2
1765814540000|2025-12-15 16:02:20|23010.9|22998.9|23010.9|22998.9|23010.9|22998.9|23010.9|22998.9|0
1765814550000|2025-12-15 16:02:30|23010|22998|23005.6|22993.6|23010|22998|23005.6|22993.6|2
1765814560000|2025-12-15 16:02:40|23004.7|22992.7|23004.4|22992.4|23004.7|22992.7|23004.4|22992.4|0
1765814570000|2025-12-15 16:02:50|23005.3|22993.3|23016.2|23004.2|23016.2|23004.2|23005.3|22993.3|6
1765814580000|2025-12-15 16:03:00|23017.2|23005.2|23015.6|23003.6|23017.5|23005.5|23015.6|23003.6|3
1765814590000|2025-12-15 16:03:10|23015.3|23003.3|23012.5|23000.5|23015.3|23003.3|23012.5|23000.5|8
1765814600000|2025-12-15 16:03:20|23010.3|22998.3|23006.2|22994.2|23010.3|22998.3|23006.2|22994.2|2
1765814610000|2025-12-15 16:03:30|23007.2|22995.2|23005|22993|23007.5|22995.5|23002.8|22990.8|6
1765814620000|2025-12-15 16:03:40|23004|22992|23000.3|22988.3|23004|22992|23000.3|22988.3|1
1765814630000|2025-12-15 16:03:50|23004.7|22992.7|23002.8|22990.8|23005|22993|22999|22987|9
1765814640000|2025-12-15 16:04:00|23002.5|22990.5|23001.9|22989.9|23002.5|22990.5|23001.9|22989.9|5
1765814650000|2025-12-15 16:04:10|23001.2|22989.2|22998.4|22986.4|23001.2|22989.2|22998.4|22986.4|2
1765814660000|2025-12-15 16:04:20|22997.2|22985.2|22998.4|22986.4|22998.4|22986.4|22997.2|22985.2|1
1765814670000|2025-12-15 16:04:30|22993.4|22981.4|22999.4|22987.4|22999.4|22987.4|22993.1|22981.1|5
1765814680000|2025-12-15 16:04:40|22998.4|22986.4|23015.6|23003.6|23015.6|23003.6|22998.4|22986.4|6
1765814690000|2025-12-15 16:04:50|23016.2|23004.2|23018.1|23006.1|23020.9|23008.9|23016.2|23004.2|5
1765814700000|2025-12-15 16:05:00|23019.4|23007.4|23023.1|23011.1|23023.1|23011.1|23018.1|23006.1|4
1765814710000|2025-12-15 16:05:10|23024.4|23012.4|23022.2|23010.2|23024.4|23012.4|23021.9|23009.9|10
1765814720000|2025-12-15 16:05:20|23023.1|23011.1|23018.1|23006.1|23023.1|23011.1|23018.1|23006.1|3
1765814730000|2025-12-15 16:05:30|23014.7|23002.7|23015.9|23003.9|23015.9|23003.9|23014.7|23002.7|2
1765814740000|2025-12-15 16:05:40|23016.9|23004.9|23016.9|23004.9|23016.9|23004.9|23016.9|23004.9|0
1765814750000|2025-12-15 16:05:50|23017.5|23005.5|23018.1|23006.1|23020.9|23008.9|23017.5|23005.5|4
1765814760000|2025-12-15 16:06:00|23019.7|23007.7|23020.6|23008.6|23021.5|23009.5|23019.7|23007.7|1
1765814770000|2025-12-15 16:06:10|23019.3|23007.3|23014.4|23002.4|23019.3|23007.3|23014.4|23002.4|6
1765814780000|2025-12-15 16:06:20|23013.7|23001.7|23007.5|22995.5|23013.7|23001.7|23007.5|22995.5|6
1765814790000|2025-12-15 16:06:30|23008.1|22996.1|23010|22998|23010|22998|23007.5|22995.5|1
1765814800000|2025-12-15 16:06:40|23006.5|22994.5|23011.5|22999.5|23012.5|23000.5|23006.5|22994.5|10
1765814810000|2025-12-15 16:06:50|23012.5|23000.5|23012.5|23000.5|23012.5|23000.5|23008.7|22996.7|4
1765814820000|2025-12-15 16:07:00|23012.8|23000.8|23010|22998|23015|23003|23010|22998|5
1765814830000|2025-12-15 16:07:10|23010.6|22998.6|23012.2|23000.2|23012.5|23000.5|23010.6|22998.6|7
1765814840000|2025-12-15 16:07:20|23013.3|22993.3|23012.5|23000.5|23013.3|23000.5|23010|22993.3|8
1765814850000|2025-12-15 16:07:30|23011.5|22999.5|23012.2|23000.2|23015|23003|23009|22997|4
1765814860000|2025-12-15 16:07:40|23012.8|23000.8|23011.8|22999.8|23012.8|23000.8|23011.8|22999.8|2
1765814870000|2025-12-15 16:07:50|23008.4|22996.4|23001.8|22989.8|23010.9|22998.9|23001.8|22989.8|6
1765814880000|2025-12-15 16:08:00|23003.1|22991.1|22996.8|22984.8|23003.1|22991.1|22996.8|22984.8|4
1765814890000|2025-12-15 16:08:10|22995.9|22983.9|22995.6|22983.6|22997.2|22985.2|22995.6|22983.6|0
1765814900000|2025-12-15 16:08:20|22993.7|22981.7|22989.3|22977.3|22993.7|22981.7|22989.3|22977.3|12
1765814910000|2025-12-15 16:08:30|22988.1|22976.1|22986.8|22974.8|22988.1|22976.1|22985.3|22973.3|2
1765814920000|2025-12-15 16:08:40|22988.1|22976.1|22990.9|22978.9|22993.4|22981.4|22985.9|22973.9|2
1765814930000|2025-12-15 16:08:50|22991.5|22979.5|22994.3|22982.3|22994.3|22982.3|22991.5|22979.5|0
1765814940000|2025-12-15 16:09:00|22999.3|22987.3|23000.6|22988.6|23000.9|22988.9|22999.3|22987.3|5
1765814950000|2025-12-15 16:09:10|23000.3|22988.3|23000.6|22988.6|23000.6|22988.6|23000.3|22988.3|0
1765814960000|2025-12-15 16:09:20|22999.7|22987.7|23005.9|22993.9|23008.1|22996.1|22999.3|22987.3|10
1765814980000|2025-12-15 16:09:40|23005.6|22993.6|23004.7|22992.7|23005.9|22993.9|23004.7|22992.7|1
1765814990000|2025-12-15 16:09:50|23003.7|22991.7|23004.3|22992.3|23004.3|22992.3|23000.9|22988.9|3
1765815000000|2025-12-15 16:10:00|23005.9|22993.9|23003.4|22991.4|23005.9|22993.9|23003.4|22991.4|1
1765815020000|2025-12-15 16:10:20|23003.1|22991.1|23003.1|22991.1|23003.1|22991.1|23003.1|22991.1|0
1765815030000|2025-12-15 16:10:30|23002.8|22990.8|23000.9|22988.9|23002.8|22990.8|23000.6|22988.6|0
1765815040000|2025-12-15 16:10:40|23001.8|22989.8|23009|22997|23016.8|23004.8|23000.9|22988.9|18
1765815050000|2025-12-15 16:10:50|23008.1|22996.1|23009.3|22997.3|23009.3|22997.3|23008.1|22996.1|3
1765815060000|2025-12-15 16:11:00|23008.1|22996.1|23004.3|22992.3|23008.1|22996.1|23004.3|22992.3|3
1765815080000|2025-12-15 16:11:20|23004|22992|23003.1|22991.1|23004|22992|23003.1|22991.1|0
1765815090000|2025-12-15 16:11:30|23002.8|22990.8|23001.8|22989.8|23007.1|22995.1|23001.8|22989.8|3
1765815110000|2025-12-15 16:11:50|23004.3|22992.3|23003.4|22991.4|23004.3|22992.3|23003.4|22991.4|6
1765815120000|2025-12-15 16:12:00|22999.3|22987.3|23006.5|22994.5|23006.5|22994.5|22999.3|22987.3|3
1765815140000|2025-12-15 16:12:20|23006.8|22994.8|23006.8|22994.8|23006.8|22994.8|23006.8|22994.8|0
1765815150000|2025-12-15 16:12:30|23007.1|22995.1|23004.3|22992.3|23007.1|22995.1|23004|22992|5
1765815160000|2025-12-15 16:12:40|23005.6|22993.6|23010.6|22998.6|23010.6|22998.6|23005.6|22993.6|7
1765815170000|2025-12-15 16:12:50|23011.2|22999.2|23015|23003|23015|23003|23009.6|22997.6|5
1765815180000|2025-12-15 16:13:00|23015.3|23003.3|23019.6|23007.6|23019.6|23007.6|23013.7|23001.7|7
1765815190000|2025-12-15 16:13:10|23020.6|23008.6|23027.1|23015.1|23027.1|23015.1|23020.6|23008.6|18
1765815200000|2025-12-15 16:13:20|23024.3|23012.3|23024|23012|23026.2|23014.2|23024|23012|6
1765815210000|2025-12-15 16:13:30|23023.1|23011.1|23024.6|23012.6|23024.6|23012.6|23022.8|23010.8|1
1765815220000|2025-12-15 16:13:40|23026.5|23014.5|23027.8|23015.8|23027.8|23015.8|23026.5|23014.5|4
1765815230000|2025-12-15 16:13:50|23029.3|23017.3|23030.3|23018.3|23031.8|23019.8|23029.3|23017.3|9
1765815240000|2025-12-15 16:14:00|23030|23018|23031.8|23019.8|23031.8|23019.8|23030|23018|1
1765815250000|2025-12-15 16:14:10|23029|23017|23039|23027|23039|23027|23029|23017|20
1765815260000|2025-12-15 16:14:20|23038.7|23026.7|23039.6|23027.6|23039.6|23027.6|23038.7|23026.7|3
1765815270000|2025-12-15 16:14:30|23039.9|23027.9|23042.4|23030.4|23042.4|23030.4|23039|23027|8
1765815280000|2025-12-15 16:14:40|23046.8|23034.8|23047.8|23035.8|23047.8|23035.8|23046.8|23034.8|3
1765815290000|2025-12-15 16:14:50|23048.1|23036.1|23048.1|23036.1|23048.1|23036.1|23048.1|23036.1|2
1765815300000|2025-12-15 16:15:00|23049.3|23037.3|23048.1|23036.1|23049.6|23037.6|23045.3|23033.3|16
1765815310000|2025-12-15 16:15:10|23049.6|23037.6|23048.1|23036.1|23055.6|23043.6|23046.5|23034.5|16
1765815320000|2025-12-15 16:15:20|23049|23037|23050.6|23038.6|23050.6|23038.6|23049|23037|5
1765815330000|2025-12-15 16:15:30|23051.5|23039.5|23052.7|23040.7|23053.1|23041.1|23051.5|23039.5|2
1765815340000|2025-12-15 16:15:40|23050.6|23038.6|23050.6|23038.6|23050.6|23038.6|23049.3|23037.3|6
1765815350000|2025-12-15 16:15:50|23050.9|23038.9|23053.1|23041.1|23055.6|23043.6|23050.9|23038.9|5
1765815360000|2025-12-15 16:16:00|23054.3|23042.3|23056.8|23044.8|23056.8|23044.8|23054.3|23042.3|3
1765815370000|2025-12-15 16:16:10|23056.5|23044.5|23055.6|23043.6|23056.5|23044.5|23055.6|23043.6|7
1765815380000|2025-12-15 16:16:20|23055.2|23043.2|23058.1|23046.1|23058.1|23046.1|23055.2|23043.2|3
1765815390000|2025-12-15 16:16:30|23060.6|23048.6|23064.3|23052.3|23064.3|23052.3|23060.6|23048.6|3
1765815400000|2025-12-15 16:16:40|23065.6|23053.6|23077.4|23065.4|23077.4|23065.4|23065.6|23053.6|37
1765815410000|2025-12-15 16:16:50|23082.1|23070.1|23079.6|23067.6|23082.1|23070.1|23077.1|23065.1|8
1765815420000|2025-12-15 16:17:00|23079|23067|23079.3|23067.3|23079.9|23067.9|23076.8|23064.8|23
1765815430000|2025-12-15 16:17:10|23079|23067|23079.3|23067.3|23079.3|23067.3|23076.8|23064.8|12
1765815440000|2025-12-15 16:17:20|23079.6|23067.6|23080.5|23068.5|23080.5|23068.5|23079.6|23067.6|2
1765815450000|2025-12-15 16:17:30|23081.2|23069.2|23084.6|23072.6|23084.6|23072.6|23081.2|23069.2|1
1765815460000|2025-12-15 16:17:40|23086.5|23074.5|23085.9|23073.9|23086.5|23074.5|23084.9|23072.9|15
1765815470000|2025-12-15 16:17:50|||||||||2
1765815480000|2025-12-15 16:18:00|23086.8|23074.8|23089.3|23077.3|23089.3|23077.3|23081.2|23069.2|31
1765815490000|2025-12-15 16:18:10|||||||||2
1765815500000|2025-12-15 16:18:20|23109.3|23097.3|23104.9|23092.9|23111.2|23099.2|23104.9|23092.9|26
1765815510000|2025-12-15 16:18:30|23106.2|23094.2|23107.4|23095.4|23107.4|23095.4|23106.2|23094.2|4
1765815520000|2025-12-15 16:18:40|23109.3|23097.3|23109.9|23097.9|23111.2|23099.2|23107.1|23095.1|6
1765815530000|2025-12-15 16:18:50|23111.2|23099.2|23107.4|23095.4|23112.1|23100.1|23107.4|23095.4|6
1765815540000|2025-12-15 16:19:00|23104.9|23092.9|23104|23092|23104.9|23092.9|23104|23092|8
1765815550000|2025-12-15 16:19:10|23103|23091|23097.4|23085.4|23104.9|23092.9|23097.1|23085.1|23
1765815560000|2025-12-15 16:19:20|23092.4|23080.4|23089.6|23077.6|23093|23081|23088.7|23076.7|11
1765815570000|2025-12-15 16:19:30|23088.7|23076.7|23084.9|23072.9|23089.9|23077.9|23084.9|23072.9|12
1765815580000|2025-12-15 16:19:40|23085.2|23073.2|23085.2|23073.2|23085.2|23073.2|23085.2|23073.2|3
1765815590000|2025-12-15 16:19:50|23084.9|23072.9|23088.7|23076.7|23089.9|23077.9|23084.9|23072.9|6
1765815600000|2025-12-15 16:20:00|23089|23077|23087.4|23075.4|23091.2|23079.2|23087.4|23075.4|11
1765815610000|2025-12-15 16:20:10|23088.3|23076.3|23087.4|23075.4|23088.3|23076.3|23087.4|23075.4|2
1765815620000|2025-12-15 16:20:20|23088.3|23076.3|23084.9|23072.9|23093.3|23081.3|23084.9|23072.9|7
1765815630000|2025-12-15 16:20:30|23078.7|23066.7|23076.8|23064.8|23079.3|23067.3|23076.8|23064.8|17
1765815640000|2025-12-15 16:20:40|||||||||2
1765815650000|2025-12-15 16:20:50|23077.4|23065.4|23074.9|23062.9|23078|23066|23074.9|23062.9|14
1765815660000|2025-12-15 16:21:00|23073|23061|23070.5|23058.5|23073|23061|23070.5|23058.5|22
1765815670000|2025-12-15 16:21:10|23070.2|23058.2|23070.5|23058.5|23070.5|23058.5|23070.2|23058.2|2
1765815680000|2025-12-15 16:21:20|23069.3|23057.3|23069|23057|23069.9|23057.9|23069|23057|18
1765815690000|2025-12-15 16:21:30|23068.7|23056.7|23067.4|23055.4|23068.7|23056.7|23067.4|23055.4|1
1765815700000|2025-12-15 16:21:40|23066.2|23054.2|23065.8|23053.8|23066.2|23054.2|23065.8|23053.8|3
1765815710000|2025-12-15 16:21:50|23064|23052|23064|23052|23064|23052|23064|23052|8
1765815720000|2025-12-15 16:22:00|23063|23051|23049.6|23037.6|23063|23051|23049.6|23037.6|23
1765815730000|2025-12-15 16:22:10|23049|23037|23028.7|23016.7|23049|23037|23028.7|23016.7|24
1765815740000|2025-12-15 16:22:20|23026.2|23014.2|23029|23017|23029|23017|23024|23012|8
1765815750000|2025-12-15 16:22:30|23030.6|23018.6|23031.2|23019.2|23032.7|23020.7|23025.2|23013.2|7
1765815760000|2025-12-15 16:22:40|23030.5|23018.5|23023.7|23011.7|23030.5|23018.5|23023.7|23011.7|6
1765815770000|2025-12-15 16:22:50|23024.6|23012.6|23027.4|23015.4|23027.4|23015.4|23023.7|23011.7|8
1765815780000|2025-12-15 16:23:00|23026.5|23014.5|23022.4|23010.4|23026.5|23014.5|23019.9|23007.9|2
1765815790000|2025-12-15 16:23:10|23022.7|23010.7|23027.4|23015.4|23027.4|23015.4|23022.7|23010.7|9
1765815800000|2025-12-15 16:23:20|23026.5|23014.5|23026.2|23014.2|23026.5|23014.5|23026.2|23014.2|0
1765815810000|2025-12-15 16:23:30|23027.4|23015.4|23021.5|23009.5|23027.4|23015.4|23021.5|23009.5|8
1765815820000|2025-12-15 16:23:40|23021.8|23009.8|23026.5|23014.5|23026.5|23014.5|23019.3|23007.3|5
1765815830000|2025-12-15 16:23:50|23026.8|23014.8|23030.2|23018.2|23030.2|23018.2|23023.1|23011.1|16
1765815840000|2025-12-15 16:24:00|23031.5|23019.5|23031.8|23019.8|23033.1|23021.1|23030.6|23018.6|6
1765815850000|2025-12-15 16:24:10|23031.5|23019.5|23030.2|23018.2|23031.5|23019.5|23030.2|23018.2|2
1765815860000|2025-12-15 16:24:20|23033.1|23021.1|23030.2|23018.2|23033.1|23021.1|23030.2|23018.2|7
1765815870000|2025-12-15 16:24:30|23029.3|23017.3|23027.7|23015.7|23029.3|23017.3|23027.7|23015.7|1
1765815880000|2025-12-15 16:24:40|23026.8|23014.8|23032.7|23020.7|23033.1|23021.1|23026.8|23014.8|1
1765815890000|2025-12-15 16:24:50|23033.1|23021.1|23038.1|23026.1|23038.1|23026.1|23033.1|23021.1|2
1765815900000|2025-12-15 16:25:00|23039|23027|23038.1|23026.1|23039|23027|23038.1|23026.1|1
1765815910000|2025-12-15 16:25:10|23039.9|23027.9|23040.2|23028.2|23040.2|23028.2|23039.3|23027.3|1
1765815920000|2025-12-15 16:25:20|23038.4|23026.4|23041.8|23029.8|23041.8|23029.8|23032.7|23020.7|12
1765815930000|2025-12-15 16:25:30|23041.5|23029.5|23040.9|23028.9|23041.8|23029.8|23040.5|23028.5|1
1765815940000|2025-12-15 16:25:40|23041.8|23029.8|23041.8|23029.8|23041.8|23029.8|23041.8|23029.8|0
1765815950000|2025-12-15 16:25:50|23041.5|23029.5|23041.5|23029.5|23041.5|23029.5|23041.5|23029.5|8
1765815960000|2025-12-15 16:26:00|23042.4|23030.4|23031.8|23019.8|23042.4|23030.4|23031.8|23019.8|5
1765815970000|2025-12-15 16:26:10|23034|23022|23034|23022|23034|23022|23034|23022|3
1765815980000|2025-12-15 16:26:20|23027.7|23015.7|23033.3|23021.3|23033.3|23021.3|23027.7|23015.7|10
1765816000000|2025-12-15 16:26:40|23034.3|23022.3|23028|23016|23034.3|23022.3|23028|23016|6
1765816010000|2025-12-15 16:26:50|23030.2|23018.2|23029.3|23017.3|23030.5|23018.5|23029.3|23017.3|2
1765816020000|2025-12-15 16:27:00|23030.2|23018.2|23030.5|23018.5|23030.5|23018.5|23030.2|23018.2|0
1765816030000|2025-12-15 16:27:10|||||||||1
1765816040000|2025-12-15 16:27:20|23029.3|23017.3|23027.4|23015.4|23029.3|23017.3|23026.5|23014.5|2
1765816060000|2025-12-15 16:27:40|23028.3|23016.3|23029.9|23017.9|23029.9|23017.9|23028.3|23016.3|2
1765816070000|2025-12-15 16:27:50|23030.2|23018.2|23031.1|23019.1|23031.1|23019.1|23029.9|23017.9|5
1765816080000|2025-12-15 16:28:00|23036.1|23024.1|23034.9|23022.9|23036.1|23024.1|23034.9|23022.9|4
1765816090000|2025-12-15 16:28:10|23034.6|23022.6|23027.4|23015.4|23034.6|23022.6|23027.4|23015.4|1
1765816100000|2025-12-15 16:28:20|23028.3|23016.3|23032.1|23020.1|23032.1|23020.1|23027.4|23015.4|9
1765816110000|2025-12-15 16:28:30|23031.8|23019.8|23034.3|23022.3|23034.3|23022.3|23031.8|23019.8|2
1765816120000|2025-12-15 16:28:40|23033.9|23021.9|23016.8|23004.8|23033.9|23021.9|23016.8|23004.8|11
1765816130000|2025-12-15 16:28:50|23015.8|23003.8|23012.4|23000.4|23015.8|23003.8|23008|22996|12
1765816140000|2025-12-15 16:29:00|23011.5|22999.5|23012.1|23000.1|23014.6|23002.6|23011.5|22999.5|1
1765816150000|2025-12-15 16:29:10|23012.4|23000.4|23017.1|23005.1|23017.1|23005.1|23012.4|23000.4|3
1765816160000|2025-12-15 16:29:20|23017.4|23005.4|23012.4|23000.4|23019.6|23007.6|23011.1|22999.1|5
1765816180000|2025-12-15 16:29:40|23014.6|23002.6|23021.1|23009.1|23021.1|23009.1|23013.3|23001.3|12
1765816190000|2025-12-15 16:29:50|23021.5|23009.5|23029.9|23017.9|23029.9|23017.9|23021.5|23009.5|2
1765816200000|2025-12-15 16:30:00|23033.6|23021.6|23037.4|23025.4|23040.8|23028.8|23033.6|23021.6|21
1765816210000|2025-12-15 16:30:10|23037.1|23025.1|23037.4|23025.4|23039.3|23027.3|23037.1|23025.1|1
1765816220000|2025-12-15 16:30:20|23039.3|23027.3|23039.6|23027.6|23039.6|23027.6|23039.3|23027.3|2
1765816230000|2025-12-15 16:30:30|23038.3|23026.3|23039.3|23027.3|23039.3|23027.3|23038.3|23026.3|3
1765816240000|2025-12-15 16:30:40|23038.6|23026.6|23039.6|23027.6|23039.6|23027.6|23030.2|23018.2|3
1765816250000|2025-12-15 16:30:50|23038.3|23026.3|23036.8|23024.8|23040.5|23028.5|23036.8|23024.8|4
1765816260000|2025-12-15 16:31:00|23037.4|23025.4|23029.3|23017.3|23039.3|23027.3|23024.6|23012.6|8
1765816270000|2025-12-15 16:31:10|23023.3|23011.3|23024.6|23012.6|23024.6|23012.6|23023.3|23011.3|4
1765816280000|2025-12-15 16:31:20|23024.3|23012.3|23027.1|23015.1|23027.1|23015.1|23024.3|23012.3|0
1765816290000|2025-12-15 16:31:30|23025.8|23013.8|23012.4|23000.4|23025.8|23013.8|23012.4|23000.4|9
1765816300000|2025-12-15 16:31:40|23014.9|23002.9|23012.4|23000.4|23014.9|23002.9|23004.9|22992.3|19
1765816310000|2025-12-15 16:31:50|23013.3|23001.3|23014.9|23002.9|23014.9|23002.9|23013.3|23001.3|0
1765816320000|2025-12-15 16:32:00|23015.8|23003.8|23016.8|23004.8|23017.4|23005.4|23014.9|23002.9|4
1765816330000|2025-12-15 16:32:10|23014.6|23002.6|23006.8|22994.8|23014.6|23002.6|23005.5|22993.5|4
1765816340000|2025-12-15 16:32:20|23005.5|22993.5|23005.5|22993.5|23009.3|22997.3|23005.5|22993.5|8
1765816350000|2025-12-15 16:32:30|23001.8|22989.8|22992.4|22980.4|23001.8|22989.8|22992.4|22980.4|24
1765816360000|2025-12-15 16:32:40|22995.2|22983.2|22992.4|22980.4|22995.2|22983.2|22992.4|22980.4|5
1765816370000|2025-12-15 16:32:50|22988.3|22976.3|22976.1|22964.1|22988.3|22976.3|22973.3|22961.3|9
1765816380000|2025-12-15 16:33:00|22974.3|22962.3|22973|22961|22974.3|22962.3|22969.9|22957.9|8
1765816390000|2025-12-15 16:33:10|22974.9|22962.9|22964.9|22952.9|22977.4|22965.4|22964.9|22952.9|8
1765816400000|2025-12-15 16:33:20|22967.4|22955.4|22964.9|22952.9|22967.4|22955.4|22964|22952|6
1765816410000|2025-12-15 16:33:30|22965.5|22953.5|22967.1|22955.1|22967.4|22955.4|22965.5|22953.5|2
1765816420000|2025-12-15 16:33:40|22968.3|22956.3|22972.4|22960.4|22972.4|22960.4|22968.3|22956.3|3
1765816430000|2025-12-15 16:33:50|22974.9|22962.9|22977.4|22965.4|22978.3|22966.3|22974.6|22962.6|10
1765816440000|2025-12-15 16:34:00|22977.7|22965.7|22979.6|22967.6|22979.6|22967.6|22977.4|22965.4|6
1765816450000|2025-12-15 16:34:10|22978.6|22966.6|22977.4|22965.4|22978.6|22966.6|22976.8|22964.8|2
1765816460000|2025-12-15 16:34:20|22977.7|22965.7|22977.7|22965.7|22977.7|22965.7|22977.7|22965.7|0
1765816470000|2025-12-15 16:34:30|22977.4|22965.4|22969|22957|22977.4|22965.4|22966.8|22954.8|4
1765816480000|2025-12-15 16:34:40|22968|22956|22965.5|22953.5|22968|22956|22965.5|22953.5|1
1765816490000|2025-12-15 16:34:50|22963|22951|22963|22951|22963.3|22951.3|22963|22951|3
1765816500000|2025-12-15 16:35:00|22963.7|22951.7|22965.5|22953.5|22965.5|22953.5|22963.7|22951.7|3
1765816510000|2025-12-15 16:35:10|22963|22951|22967.7|22955.7|22967.7|22955.7|22963|22951|3
1765816520000|2025-12-15 16:35:20|22965.2|22953.2|22969|22957|22969|22957|22965.2|22953.2|2
1765816530000|2025-12-15 16:35:30|22968.6|22956.6|22965.8|22953.8|22969|22957|22965.5|22953.5|5
1765816540000|2025-12-15 16:35:40|22965.5|22953.5|22973|22961|22975.5|22963.5|22965.5|22953.5|2
1765816550000|2025-12-15 16:35:50|22972.7|22960.7|22968|22956|22973|22961|22968|22956|4
1765816560000|2025-12-15 16:36:00|22967.4|22955.4|22965.5|22953.5|22967.4|22955.4|22964.9|22952.9|2
1765816570000|2025-12-15 16:36:10|22964.6|22952.6|22964.3|22952.3|22964.6|22952.6|22964.3|22952.3|0
1765816580000|2025-12-15 16:36:20|22965.5|22953.5|22966.5|22954.5|22966.5|22954.5|22965.5|22953.5|0
1765816600000|2025-12-15 16:36:40|22967.1|22955.1|22968|22956|22968|22956|22965.5|22953.5|4
1765816610000|2025-12-15 16:36:50|22968.3|22956.3|22958|22946|22968.3|22956.3|22958|22946|10
1765816620000|2025-12-15 16:37:00|22960.2|22948.2|22955.5|22943.5|22962.4|22950.4|22955.2|22943.2|16
1765816630000|2025-12-15 16:37:10|22955.2|22943.2|22943|22931|22955.2|22943.2|22942.7|22930.7|5
1765816640000|2025-12-15 16:37:20|22940.2|22928.2|22939.6|22927.6|22940.2|22928.2|22938.3|22926.3|4
1765816650000|2025-12-15 16:37:30|22940.5|22928.5|22948|22936|22948|22936|22940.5|22928.5|2
1765816660000|2025-12-15 16:37:40|22945.8|22933.8|22939.6|22927.6|22945.8|22933.8|22939.6|22927.6|2
1765816670000|2025-12-15 16:37:50|22939.3|22927.3|22939|22927|22940.5|22928.5|22939|22927|2
1765816680000|2025-12-15 16:38:00|22937.7|22925.7|22940.5|22928.5|22943|22931|22937.7|22925.7|6
1765816690000|2025-12-15 16:38:10|22939.6|22927.6|22942.1|22930.1|22943|22931|22939.6|22927.6|1
1765816700000|2025-12-15 16:38:20|22943|22931|22951.2|22939.2|22951.2|22939.2|22943|22931|8
1765816710000|2025-12-15 16:38:30|22951.5|22939.5|22953.7|22941.7|22953.7|22941.7|22951.5|22939.5|1
1765816720000|2025-12-15 16:38:40|22954.6|22942.6|22966.8|22954.8|22966.8|22954.8|22954.6|22942.6|7
1765816730000|2025-12-15 16:38:50|22967.1|22955.1|22967.1|22955.1|22967.1|22955.1|22967.1|22955.1|0
1765816740000|2025-12-15 16:39:00|22966.2|22954.2|22967.1|22955.1|22967.7|22955.7|22965.8|22953.8|5
1765816750000|2025-12-15 16:39:10|22966.8|22954.8|22968.3|22956.3|22968.3|22956.3|22965.8|22953.8|0
1765816760000|2025-12-15 16:39:20|22969.6|22957.6|22970.5|22958.5|22970.5|22958.5|22969.6|22957.6|5
1765816770000|2025-12-15 16:39:30|22969.6|22957.6|22963.7|22951.7|22969.6|22957.6|22963.7|22951.7|4
1765816780000|2025-12-15 16:39:40|22964.6|22952.6|22963.7|22951.7|22964.6|22952.6|22963.7|22951.7|0
1765816790000|2025-12-15 16:39:50|22964.6|22952.6|22966.5|22954.5|22968.3|22956.3|22964.6|22952.6|1
1765816800000|2025-12-15 16:40:00|22966.2|22954.2|22966.5|22954.5|22968.3|22956.3|22966.2|22954.2|10
1765816810000|2025-12-15 16:40:10|22965.5|22953.5|22975.8|22963.8|22975.8|22963.8|22965.2|22953.2|5
1765816820000|2025-12-15 16:40:20|22975.5|22963.5|22975.5|22963.5|22975.5|22963.5|22974.6|22962.6|0
1765816830000|2025-12-15 16:40:30|22976.2|22964.2|22973|22961|22977.1|22965.1|22973|22961|3
1765816840000|2025-12-15 16:40:40|22976.8|22964.8|22979|22967|22979|22967|22976.8|22964.8|2
1765816850000|2025-12-15 16:40:50|22978|22966|22977.7|22965.7|22978|22966|22974.3|22962.3|4
1765816860000|2025-12-15 16:41:00|22979|22967|22984.3|22972.3|22984.3|22972.3|22979|22967|13
1765816870000|2025-12-15 16:41:10|22985.2|22973.2|22983|22971|22985.2|22973.2|22982.4|22970.4|3
1765816880000|2025-12-15 16:41:20|22982.4|22970.4|22963.7|22951.7|22984.9|22972.9|22963.7|22951.7|25
1765816890000|2025-12-15 16:41:30|22964|22952|22961.2|22949.2|22964.9|22952.9|22961.2|22949.2|4
1765816900000|2025-12-15 16:41:40|22960.5|22948.5|22951.8|22939.8|22960.5|22948.5|22949|22937|6
1765816910000|2025-12-15 16:41:50|22951.5|22939.5|22951.5|22939.5|22955.2|22943.2|22951.5|22939.5|19
1765816920000|2025-12-15 16:42:00|22947.7|22935.7|22951.5|22939.5|22951.5|22939.5|22944.3|22932.3|5
1765816930000|2025-12-15 16:42:10|22947.7|22935.7|22950.5|22938.5|22950.5|22938.5|22946.8|22934.8|5
1765816940000|2025-12-15 16:42:20|22950.9|22938.9|22952.7|22940.7|22954.3|22942.3|22950.9|22938.9|15
1765816950000|2025-12-15 16:42:30|22951.5|22939.5|22946.8|22934.8|22951.5|22939.5|22945.5|22933.5|2
1765816960000|2025-12-15 16:42:40|22946.5|22934.5|22946.8|22934.8|22946.8|22934.8|22946.5|22934.5|1
1765816970000|2025-12-15 16:42:50|22948.4|22936.4|22951.5|22939.5|22951.5|22939.5|22948.4|22936.4|1
1765816980000|2025-12-15 16:43:00|22951.8|22939.8|22954|22942|22954|22942|22951.8|22939.8|2
1765816990000|2025-12-15 16:43:10|22951.8|22939.8|22951.5|22939.5|22951.8|22939.8|22951.5|22939.5|2
1765817000000|2025-12-15 16:43:20|22952.1|22940.1|22963.7|22951.7|22964.9|22952.9|22952.1|22940.1|4
1765817010000|2025-12-15 16:43:30|22964.3|22952.3|22968.3|22956.3|22968.7|22956.7|22964.3|22952.3|3
1765817020000|2025-12-15 16:43:40|22969|22957|22972.1|22960.1|22972.1|22960.1|22968.7|22956.7|2
1765817030000|2025-12-15 16:43:50|22966.2|22954.2|22966.2|22954.2|22967.4|22955.4|22964|22952|3
1765817040000|2025-12-15 16:44:00|22968.7|22956.7|22969.9|22957.9|22969.9|22957.9|22968.7|22956.7|2
1765817050000|2025-12-15 16:44:10|22970.5|22958.5|22973.7|22961.7|22973.7|22961.7|22970.5|22958.5|1
1765817070000|2025-12-15 16:44:30|22967.4|22955.4|22961.5|22949.5|22967.4|22955.4|22961.5|22949.5|8
1765817080000|2025-12-15 16:44:40|22961.8|22949.8|22963.7|22951.7|22963.7|22951.7|22961.8|22949.8|1
1765817100000|2025-12-15 16:45:00|22958.7|22946.7|22959|22947|22959|22947|22958.7|22946.7|5
1765817110000|2025-12-15 16:45:10|22958.7|22946.7|22951.2|22939.2|22958.7|22946.7|22950.8|22938.8|4
1765817120000|2025-12-15 16:45:20|22952.4|22940.4|22953.7|22941.7|22956.2|22944.2|22952.4|22940.4|9
1765817130000|2025-12-15 16:45:30|22952.7|22940.7|22955.5|22943.5|22958|22946|22952.4|22940.4|9
1765817140000|2025-12-15 16:45:40|22953.7|22941.7|22955.5|22943.5|22955.5|22943.5|22948.3|22936.3|5
1765817150000|2025-12-15 16:45:50|22956.5|22944.5|22953|22941|22957.1|22945.1|22953|22941|3
1765817160000|2025-12-15 16:46:00|22950.2|22938.2|22954.6|22942.6|22954.6|22942.6|22949.6|22937.6|1
1765817170000|2025-12-15 16:46:10|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|22955.5|22943.5|0
1765817180000|2025-12-15 16:46:20|22955.8|22943.8|22960.5|22948.5|22962.7|22950.7|22955.8|22943.8|1
1765817190000|2025-12-15 16:46:30|22961.2|22949.2|22963|22951|22964.6|22952.6|22961.2|22949.2|0
1765817200000|2025-12-15 16:46:40|22963.7|22951.7|22954.3|22942.3|22965.8|22953.8|22954.3|22942.3|7
1765817210000|2025-12-15 16:46:50|22955.5|22943.5|22955.8|22943.8|22955.8|22943.8|22955.5|22943.5|1
1765817220000|2025-12-15 16:47:00|22958|22946|22958.3|22946.3|22958.3|22946.3|22958|22946|2
1765817230000|2025-12-15 16:47:10|22954|22942|22959.9|22947.9|22959.9|22947.9|22954|22942|9
1765817240000|2025-12-15 16:47:20|22958.6|22946.6|22961.1|22949.1|22961.1|22949.1|22958.6|22946.6|0
1765817250000|2025-12-15 16:47:30|22960.8|22948.8|22961.1|22949.1|22961.1|22949.1|22959.9|22947.9|0
1765817260000|2025-12-15 16:47:40|22960.8|22948.8|22961.1|22949.1|22961.1|22949.1|22960.5|22948.5|2
1765817270000|2025-12-15 16:47:50|22961.5|22949.5|22963.6|22951.6|22963.6|22951.6|22961.5|22949.5|4
1765817280000|2025-12-15 16:48:00|22964|22952|22963.6|22951.6|22965.8|22953.8|22963.6|22951.6|1
1765817290000|2025-12-15 16:48:10|22965.2|22953.2|22965.2|22953.2|22965.2|22953.2|22965.2|22953.2|1
1765817300000|2025-12-15 16:48:20|22965.5|22953.5|22970.5|22958.5|22970.5|22958.5|22965.5|22953.5|1
1765817310000|2025-12-15 16:48:30|22969.6|22957.6|22973.6|22961.6|22973.6|22961.6|22969.6|22957.6|8
1765817320000|2025-12-15 16:48:40|22973.3|22961.3|22973.6|22961.6|22973.6|22961.6|22973.3|22961.3|3
1765817330000|2025-12-15 16:48:50|22973.3|22961.3|22973|22961|22973.3|22961.3|22968|22956|5
1765817340000|2025-12-15 16:49:00|22973.3|22961.3|22978|22966|22978|22966|22973.3|22961.3|1
1765817350000|2025-12-15 16:49:10|22979.3|22967.3|22978|22966|22979.3|22967.3|22978|22966|0
1765817360000|2025-12-15 16:49:20|22978.9|22966.9|22978.3|22966.3|22980.5|22968.5|22978.3|22966.3|3
1765817370000|2025-12-15 16:49:30|22975.8|22963.8|22975.8|22963.8|22975.8|22963.8|22975.8|22963.8|1
1765817380000|2025-12-15 16:49:40|22976.1|22964.1|22978|22966|22978|22966|22976.1|22964.1|0
1765817390000|2025-12-15 16:49:50|22978.3|22966.3|22978|22966|22978.3|22966.3|22978|22966|2
1765817400000|2025-12-15 16:50:00|22973|22961|22969.9|22957.9|22973|22961|22966.1|22954.1|16
1765817410000|2025-12-15 16:50:10|22970.8|22958.8|22966.1|22954.1|22972.1|22960.1|22965.8|22953.8|3
1765817420000|2025-12-15 16:50:20|22965.8|22953.8|22965.8|22953.8|22965.8|22953.8|22965.8|22953.8|1
1765817430000|2025-12-15 16:50:30|22967.4|22955.4|22965.5|22953.5|22968|22956|22965.5|22953.5|0
1765817440000|2025-12-15 16:50:40|22963.6|22951.6|22963.6|22951.6|22963.6|22951.6|22963.6|22951.6|1
1765817450000|2025-12-15 16:50:50|22965.5|22953.5|22963.6|22951.6|22965.5|22953.5|22963.6|22951.6|0
1765817460000|2025-12-15 16:51:00|22963.3|22951.3|22956.1|22944.1|22963.3|22951.3|22956.1|22944.1|1
1765817470000|2025-12-15 16:51:10|22953.6|22941.6|22954.3|22942.3|22955.2|22943.2|22949.3|22937.3|17
1765817480000|2025-12-15 16:51:20|22954|22942|22958.3|22946.3|22958.3|22946.3|22953|22941|0
1765817490000|2025-12-15 16:51:30|22958|22946|22957.1|22945.1|22960.5|22948.5|22956.8|22944.8|1
1765817500000|2025-12-15 16:51:40|22957.4|22945.4|22959.3|22947.3|22959.3|22947.3|22957.4|22945.4|1
1765817510000|2025-12-15 16:51:50|22960.2|22948.2|22960.8|22948.8|22960.8|22948.8|22959.3|22947.3|2
1765817520000|2025-12-15 16:52:00|22963|22951|22958.6|22946.6|22963|22951|22958.6|22946.6|5
1765817530000|2025-12-15 16:52:10|22959.3|22947.3|22959.3|22947.3|22959.3|22947.3|22958.3|22946.3|1
1765817540000|2025-12-15 16:52:20|22959.6|22947.6|22964.3|22952.3|22964.3|22952.3|22959.6|22947.6|2
1765817550000|2025-12-15 16:52:30|22963.6|22951.6|22959.3|22947.3|22963.6|22951.6|22959.3|22947.3|2
1765817560000|2025-12-15 16:52:40|22960.2|22948.2|22964.3|22952.3|22964.3|22952.3|22960.2|22948.2|0
1765817570000|2025-12-15 16:52:50|22963.3|22951.3|22962.1|22950.1|22964.3|22952.3|22962.1|22950.1|0
1765817580000|2025-12-15 16:53:00|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|1
1765817590000|2025-12-15 16:53:10|22961.5|22949.5|22959.3|22947.3|22961.5|22949.5|22958.6|22946.6|1
1765817600000|2025-12-15 16:53:20|22957.7|22945.7|22961.8|22949.8|22961.8|22949.8|22954.3|22942.3|4
1765817620000|2025-12-15 16:53:40|22959.3|22947.3|22960.2|22948.2|22960.5|22948.5|22959.3|22947.3|1
1765817630000|2025-12-15 16:53:50|22959.3|22947.3|22955.8|22943.8|22959.3|22947.3|22954.6|22942.6|2
1765817640000|2025-12-15 16:54:00|22954.6|22942.6|22946.8|22934.8|22954.6|22942.6|22945.2|22933.2|12
1765817650000|2025-12-15 16:54:10|22945.8|22933.8|22946.8|22934.8|22946.8|22934.8|22945.8|22933.8|1
1765817660000|2025-12-15 16:54:20|||||||||1
1765817670000|2025-12-15 16:54:30|22948|22936|22950.5|22938.5|22950.5|22938.5|22948|22936|1
1765817680000|2025-12-15 16:54:40|22951.2|22939.2|22951.8|22939.8|22953|22941|22950.5|22938.5|0
1765817690000|2025-12-15 16:54:50|22949.3|22937.3|22946.8|22934.8|22950.5|22938.5|22946.8|22934.8|2
1765817700000|2025-12-15 16:55:00|22945.8|22933.8|22944.6|22932.6|22945.8|22933.8|22944.6|22932.6|4
1765817710000|2025-12-15 16:55:10|22944.3|22932.3|22949.3|22937.3|22950.5|22938.5|22944.3|22932.3|2
1765817720000|2025-12-15 16:55:20|22944.9|22932.9|22946.8|22934.8|22946.8|22934.8|22941.8|22929.8|6
1765817730000|2025-12-15 16:55:30|22947.4|22935.4|22950.5|22938.5|22950.5|22938.5|22947.4|22935.4|0
1765817740000|2025-12-15 16:55:40|22949.3|22937.3|22957.7|22945.7|22957.7|22945.7|22949.3|22937.3|2
1765817750000|2025-12-15 16:55:50|22955.8|22943.8|22949.9|22937.9|22955.8|22943.8|22949.9|22937.9|4
1765817760000|2025-12-15 16:56:00|22950.8|22938.8|22948.3|22936.3|22952.1|22940.1|22948.3|22936.3|1
1765817770000|2025-12-15 16:56:10|22950.2|22938.2|22949.3|22937.3|22950.2|22938.2|22949.3|22937.3|5
1765817780000|2025-12-15 16:56:20|22954.3|22942.3|22955.2|22943.2|22955.2|22943.2|22953.3|22941.3|1
1765817790000|2025-12-15 16:56:30|22949.6|22937.6|22943.3|22931.3|22949.6|22937.6|22942.1|22930.1|12
1765817800000|2025-12-15 16:56:40|22944.3|22932.3|22944.3|22932.3|22944.3|22932.3|22944.3|22932.3|0
1765817810000|2025-12-15 16:56:50|22944.6|22932.6|22948.3|22936.3|22949.9|22937.9|22944.6|22932.6|6
1765817820000|2025-12-15 16:57:00|22947.1|22935.1|22947.7|22935.7|22951.1|22939.1|22946.8|22934.8|3
1765817830000|2025-12-15 16:57:10|22951.1|22939.1|22950.2|22938.2|22951.1|22939.1|22949|22937|1
1765817840000|2025-12-15 16:57:20|22951.1|22939.1|22952.7|22940.7|22952.7|22940.7|22951.1|22939.1|0
1765817850000|2025-12-15 16:57:30|22953.6|22941.6|22954|22942|22954|22942|22953.6|22941.6|0
1765817860000|2025-12-15 16:57:40|22954.3|22942.3|22956.1|22944.1|22956.1|22944.1|22954.3|22942.3|0
1765817870000|2025-12-15 16:57:50|22957.1|22945.1|22957.4|22945.4|22957.4|22945.4|22957.1|22945.1|0
1765817880000|2025-12-15 16:58:00|22958.3|22946.3|22944|22932|22958.6|22946.6|22944|22932|4
1765817890000|2025-12-15 16:58:10|22945.2|22933.2|22948.3|22936.3|22949|22937|22945.2|22933.2|4
1765817900000|2025-12-15 16:58:20|22947.4|22935.4|22946.1|22934.1|22947.4|22935.4|22946.1|22934.1|0
1765817910000|2025-12-15 16:58:30|22946.5|22934.5|22950.8|22938.8|22950.8|22938.8|22946.5|22934.5|1
1765817920000|2025-12-15 16:58:40|22951.8|22939.8|22952.7|22940.7|22952.7|22940.7|22951.8|22939.8|0
1765817930000|2025-12-15 16:58:50|22952.1|22940.1|22951.1|22939.1|22952.1|22940.1|22951.1|22939.1|0
1765817940000|2025-12-15 16:59:00|22946.5|22934.5|22946.5|22934.5|22946.5|22934.5|22946.5|22934.5|1
1765817950000|2025-12-15 16:59:10|22946.8|22934.8|22948.6|22936.6|22952.7|22940.7|22946.8|22934.8|0
1765817960000|2025-12-15 16:59:20|22950.2|22938.2|22950.2|22938.2|22950.2|22938.2|22950.2|22938.2|0
1765817970000|2025-12-15 16:59:30|22949.3|22937.3|22949|22937|22949.3|22937.3|22949|22937|1
1765817980000|2025-12-15 16:59:40|22944.9|22932.9|22943.6|22931.6|22945.5|22933.5|22941.1|22929.1|3
1765817990000|2025-12-15 16:59:50|22944.6|22932.6|22950.2|22938.2|22950.2|22938.2|22944.6|22932.6|10
1765818000000|2025-12-15 17:00:00|22949.6|22937.6|22949|22937|22950.2|22938.2|22949|22937|1
1765818010000|2025-12-15 17:00:10|22949.9|22937.9|22949|22937|22950.2|22938.2|22946.1|22934.1|6
1765818020000|2025-12-15 17:00:20|22949.9|22937.9|22952.7|22940.7|22952.7|22940.7|22949.9|22937.9|1
1765818030000|2025-12-15 17:00:30|22951.5|22939.5|22951.5|22939.5|22951.5|22939.5|22951.5|22939.5|4
1765818050000|2025-12-15 17:00:50|||||||||1
1765818060000|2025-12-15 17:01:00|22952.4|22940.4|22952.7|22940.7|22955.2|22943.2|22952.4|22940.4|9
1765818070000|2025-12-15 17:01:10|22953.6|22941.6|22944.6|22932.6|22953.6|22941.6|22944.6|22932.6|5
1765818080000|2025-12-15 17:01:20|22945.2|22933.2|22943.6|22931.6|22946.1|22934.1|22943.6|22931.6|0
1765818090000|2025-12-15 17:01:30|22944.3|22932.3|22950.2|22938.2|22951.1|22939.1|22944.3|22932.3|5
1765818100000|2025-12-15 17:01:40|22951.1|22939.1|22946.1|22934.1|22951.1|22939.1|22945.2|22933.2|2
1765818110000|2025-12-15 17:01:50|22944.6|22932.6|22946.5|22934.5|22946.5|22934.5|22944.6|22932.6|1
1765818120000|2025-12-15 17:02:00|22948.6|22936.6|22946.5|22934.5|22948.6|22936.6|22946.5|22934.5|1
1765818130000|2025-12-15 17:02:10|22948.6|22936.6|22951.1|22939.1|22952.4|22940.4|22943.6|22931.6|14
1765818140000|2025-12-15 17:02:20|22950.5|22938.5|22951.8|22939.8|22951.8|22939.8|22950.5|22938.5|11
1765818150000|2025-12-15 17:02:30|22950.5|22938.5|22953|22941|22953|22941|22950.5|22938.5|4
1765818160000|2025-12-15 17:02:40|22952.7|22940.7|22953|22941|22953|22941|22952.7|22940.7|0
1765818170000|2025-12-15 17:02:50|22956.4|22944.4|22963.3|22951.3|22963.3|22951.3|22955.2|22943.2|12
1765818180000|2025-12-15 17:03:00|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|0
1765818190000|2025-12-15 17:03:10|||||||||1
1765818200000|2025-12-15 17:03:20|22963.6|22951.6|22963|22951|22963.6|22951.6|22959.9|22947.9|4
1765818210000|2025-12-15 17:03:30|22963.3|22951.3|22968|22956|22968|22956|22963.3|22951.3|1
1765818240000|2025-12-15 17:04:00|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|22965.5|22953.5|6
1765818250000|2025-12-15 17:04:10|22946.1|22934.1|22953.3|22941.3|22953.3|22941.3|22946.1|22934.1|33
1765818260000|2025-12-15 17:04:20|22953.6|22941.6|22958.6|22946.6|22958.6|22946.6|22953.6|22941.6|3
1765818270000|2025-12-15 17:04:30|22958|22946|22955.8|22943.8|22958|22946|22955.8|22943.8|5
1765818280000|2025-12-15 17:04:40|22956.8|22944.8|22955.8|22943.8|22960.5|22948.5|22955.8|22943.8|10
1765818300000|2025-12-15 17:05:00|22955.5|22943.5|22953.3|22941.3|22955.5|22943.5|22953.3|22941.3|1
1765818310000|2025-12-15 17:05:10|22959.8|22939.8|22954.9|22942.9|22959.8|22942.9|22953.6|22939.8|8
1765818320000|2025-12-15 17:05:20|22954|22942|22953.6|22941.6|22959.8|22942|22953.6|22939.8|2
1765818330000|2025-12-15 17:05:30|22954|22942|22960.5|22940.5|22960.5|22942|22954|22940.1|1
1765818340000|2025-12-15 17:05:40|22959.8|22939.8|22957.4|22945.4|22962.4|22950.4|22954.9|22939.8|5
1765818350000|2025-12-15 17:05:50|22958.6|22946.6|22963.3|22951.3|22963.3|22951.3|22958.6|22946.6|1
1765818360000|2025-12-15 17:06:00|22965.5|22953.5|22966.1|22954.1|22967.1|22955.1|22965.5|22953.5|1
1765818370000|2025-12-15 17:06:10|22967.1|22955.1|22968.6|22956.6|22972.1|22960.1|22967.1|22955.1|3
1765818380000|2025-12-15 17:06:20|22968|22956|22968.6|22956.6|22969.6|22957.6|22968|22956|5
1765818390000|2025-12-15 17:06:30|22971.1|22959.1|22972.1|22960.1|22972.1|22960.1|22971.1|22959.1|1
1765818420000|2025-12-15 17:07:00|22971.8|22959.8|22963.6|22951.6|22971.8|22959.8|22963.6|22951.6|1
1765818440000|2025-12-15 17:07:20|22961.5|22949.5|22963.6|22951.6|22963.6|22951.6|22961.5|22949.5|3
1765818450000|2025-12-15 17:07:30|22962.4|22950.4|22962.1|22950.1|22963.6|22951.6|22958.6|22946.6|4
1765818460000|2025-12-15 17:07:40|22961.1|22949.1|22961.1|22949.1|22961.1|22949.1|22961.1|22949.1|0
1765818470000|2025-12-15 17:07:50|22961.8|22949.8|22967.7|22955.7|22967.7|22955.7|22961.8|22949.8|0
1765818480000|2025-12-15 17:08:00|22964.6|22952.6|22972.1|22960.1|22972.1|22960.1|22964.6|22952.6|22
1765818490000|2025-12-15 17:08:10|22973|22961|22969.9|22957.9|22973|22961|22967.4|22955.4|2
1765818500000|2025-12-15 17:08:20|22970.8|22958.8|22970.8|22958.8|22970.8|22958.8|22970.8|22958.8|1
1765818510000|2025-12-15 17:08:30|22963.7|22951.7|22963|22951|22963.7|22951.7|22963|22951|1
1765818520000|2025-12-15 17:08:40|22962.4|22950.4|22959.9|22947.9|22962.4|22950.4|22957.4|22945.4|4
1765818530000|2025-12-15 17:08:50|22959.3|22947.3|22957.1|22945.1|22959.3|22947.3|22957.1|22945.1|1
1765818540000|2025-12-15 17:09:00|22958|22946|22962.4|22950.4|22963.7|22951.7|22958|22946|2
1765818550000|2025-12-15 17:09:10|22963.7|22951.7|22966.2|22954.2|22966.2|22954.2|22963.7|22951.7|3
1765818560000|2025-12-15 17:09:20|22963|22951|22962.4|22950.4|22963|22951|22960.8|22948.8|4
1765818580000|2025-12-15 17:09:40|22961.5|22949.5|22961.5|22949.5|22962.4|22950.4|22959.9|22947.9|4
1765818590000|2025-12-15 17:09:50|22958.7|22946.7|22959.3|22947.3|22959.3|22947.3|22957.4|22945.4|4
1765818600000|2025-12-15 17:10:00|22959.6|22947.6|22964.9|22952.9|22965.8|22953.8|22959.6|22947.6|0
1765818610000|2025-12-15 17:10:10|22964|22952|22964|22952|22964|22952|22964|22952|0
1765818620000|2025-12-15 17:10:20|22966.2|22954.2|22966.5|22954.5|22966.5|22954.5|22966.2|22954.2|1
1765818630000|2025-12-15 17:10:30|22968.3|22956.3|22969.3|22957.3|22969.3|22957.3|22967.4|22955.4|0
1765818640000|2025-12-15 17:10:40|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|0
1765818650000|2025-12-15 17:10:50|22968.6|22956.6|22964.9|22952.9|22968.6|22956.6|22963.7|22951.7|2
1765818660000|2025-12-15 17:11:00|22966.8|22954.8|22968|22956|22968.3|22956.3|22965.8|22953.8|2
1765818670000|2025-12-15 17:11:10|22967.1|22955.1|22973|22961|22973|22961|22967.1|22955.1|0
1765818690000|2025-12-15 17:11:30|22974.9|22962.9|22979.3|22967.3|22979.3|22967.3|22974.9|22962.9|6
1765818710000|2025-12-15 17:11:50|22977.4|22965.4|22976.8|22964.8|22977.4|22965.4|22976.8|22964.8|4
1765818720000|2025-12-15 17:12:00|22976.5|22964.5|22976.8|22964.8|22976.8|22964.8|22974.3|22962.3|1
1765818730000|2025-12-15 17:12:10|22977.4|22965.4|22985.2|22973.2|22985.2|22973.2|22977.4|22965.4|5
1765818740000|2025-12-15 17:12:20|22988.3|22976.3|22983|22971|22991.8|22979.8|22983|22971|7
1765818760000|2025-12-15 17:12:40|22983.3|22971.3|22982.7|22970.7|22984.9|22972.9|22982.7|22970.7|2
1765818770000|2025-12-15 17:12:50|22983.6|22971.6|22983.6|22971.6|22983.6|22971.6|22979.9|22967.9|11
1765818780000|2025-12-15 17:13:00|22985.5|22973.5|22984.9|22972.9|22988.9|22976.9|22984.9|22972.9|4
1765818790000|2025-12-15 17:13:10|22985.8|22973.8|22987.1|22975.1|22987.1|22975.1|22985.8|22973.8|0
1765818800000|2025-12-15 17:13:20|22986.1|22974.1|22987.4|22975.4|22987.4|22975.4|22986.1|22974.1|1
1765818810000|2025-12-15 17:13:30|22987.7|22975.7|22987.4|22975.4|22988.3|22976.3|22986.1|22974.1|2
1765818830000|2025-12-15 17:13:50|22988.3|22976.3|22988.6|22976.6|22988.6|22976.6|22988.3|22976.3|2
1765818840000|2025-12-15 17:14:00|22988.3|22976.3|22988.6|22976.6|22989.6|22977.6|22988.3|22976.3|3
1765818860000|2025-12-15 17:14:20|22990.5|22978.5|22996.1|22984.1|22996.1|22984.1|22990.5|22978.5|7
1765818870000|2025-12-15 17:14:30|22995.2|22983.2|22993.3|22981.3|22995.2|22983.2|22990.8|22978.8|11
1765818880000|2025-12-15 17:14:40|22993.6|22981.6|22994|22982|22994|22982|22993.6|22981.6|0
1765818890000|2025-12-15 17:14:50|22995.2|22983.2|22996.8|22984.8|22996.8|22984.8|22995.2|22983.2|1
1765818900000|2025-12-15 17:15:00|22996.1|22984.1|22993.6|22981.6|22996.1|22984.1|22993.6|22981.6|1
1765818910000|2025-12-15 17:15:10|22994.3|22982.3|22996.1|22984.1|22996.1|22984.1|22994.3|22982.3|9
1765818930000|2025-12-15 17:15:30|22993.6|22981.6|22991.1|22979.1|22993.6|22981.6|22991.1|22979.1|0
1765818940000|2025-12-15 17:15:40|22993.6|22981.6|22991.1|22979.1|22993.6|22981.6|22991.1|22979.1|1
1765818950000|2025-12-15 17:15:50|22990.8|22978.8|22983.6|22971.6|22990.8|22978.8|22983.6|22971.6|4
1765818960000|2025-12-15 17:16:00|22983.3|22971.3|22975.8|22963.8|22983.3|22971.3|22975.8|22963.8|3
1765818970000|2025-12-15 17:16:10|22975.5|22963.5|22975.8|22963.8|22975.8|22963.8|22972.1|22960.1|2
1765818980000|2025-12-15 17:16:20|22974.6|22962.6|22971.1|22959.1|22974.6|22962.6|22971.1|22959.1|6
1765818990000|2025-12-15 17:16:30|22970.5|22958.5|22966.1|22954.1|22970.5|22958.5|22966.1|22954.1|3
1765819000000|2025-12-15 17:16:40|22964.9|22952.9|22963.9|22951.9|22967.1|22955.1|22963.6|22951.6|3
1765819010000|2025-12-15 17:16:50|22968|22956|22966.1|22954.1|22968|22956|22966.1|22954.1|4
1765819020000|2025-12-15 17:17:00|22965.8|22953.8|22963.6|22951.6|22967.4|22955.4|22963.6|22951.6|1
1765819030000|2025-12-15 17:17:10|22963.3|22951.3|22970.2|22958.2|22970.2|22958.2|22962.1|22950.1|1
1765819040000|2025-12-15 17:17:20|22968.9|22956.9|22968.9|22956.9|22968.9|22956.9|22968.9|22956.9|0
1765819050000|2025-12-15 17:17:30|22966.1|22954.1|22969.9|22957.9|22969.9|22957.9|22966.1|22954.1|1
1765819060000|2025-12-15 17:17:40|22970.2|22958.2|22981.1|22969.1|22981.1|22969.1|22970.2|22958.2|2
1765819070000|2025-12-15 17:17:50|22980.5|22968.5|22978.6|22966.6|22980.5|22968.5|22978.6|22966.6|1
1765819080000|2025-12-15 17:18:00|22979.6|22967.6|22983.3|22971.3|22983.3|22971.3|22978.6|22966.6|0
1765819090000|2025-12-15 17:18:10|22983.6|22971.6|22981.1|22969.1|22983.6|22971.6|22981.1|22969.1|4
1765819100000|2025-12-15 17:18:20|22980.8|22968.8|22984.6|22972.6|22984.6|22972.6|22980.8|22968.8|4
1765819110000|2025-12-15 17:18:30|22983.9|22971.9|22980.5|22968.5|22983.9|22971.9|22980.5|22968.5|1
1765819130000|2025-12-15 17:18:50|22980.8|22968.8|22980.5|22968.5|22980.8|22968.8|22980.5|22968.5|2
1765819140000|2025-12-15 17:19:00|||||||||3
1765819150000|2025-12-15 17:19:10|22981.4|22969.4|22981.4|22969.4|22983|22971|22981.4|22969.4|0
1765819160000|2025-12-15 17:19:20|22983|22971|22980.5|22968.5|22983|22971|22980.5|22968.5|2
1765819170000|2025-12-15 17:19:30|22981.7|22969.7|22981.7|22969.7|22981.7|22969.7|22981.7|22969.7|0
1765819180000|2025-12-15 17:19:40|22983.6|22971.6|22983|22971|22983.6|22971.6|22983|22971|1
1765819190000|2025-12-15 17:19:50|22982.7|22970.7|22980.5|22968.5|22982.7|22970.7|22978|22966|3
1765819200000|2025-12-15 17:20:00|22981.4|22969.4|22979.2|22967.2|22981.4|22969.4|22979.2|22967.2|0
1765819210000|2025-12-15 17:20:10|22978.9|22966.9|22980.5|22968.5|22980.5|22968.5|22978.9|22966.9|0
1765819220000|2025-12-15 17:20:20|22980.8|22968.8|22984.5|22972.5|22984.5|22972.5|22979.2|22967.2|6
1765819230000|2025-12-15 17:20:30|22986.7|22974.7|22988.6|22976.6|22989.5|22977.5|22986.7|22974.7|1
1765819240000|2025-12-15 17:20:40|22985.2|22973.2|22985.2|22973.2|22985.2|22973.2|22985.2|22973.2|2
1765819260000|2025-12-15 17:21:00|22988.6|22976.6|22994.9|22982.9|22996.1|22984.1|22988.6|22976.6|26
1765819270000|2025-12-15 17:21:10|22988.6|22976.6|22989.9|22977.9|22989.9|22977.9|22988.6|22976.6|3
1765819280000|2025-12-15 17:21:20|22990.2|22978.2|22989.9|22977.9|22990.2|22978.2|22989.9|22977.9|1
1765819290000|2025-12-15 17:21:30|22990.2|22978.2|22992|22980|22992|22980|22990.2|22978.2|0
1765819310000|2025-12-15 17:21:50|22991.1|22979.1|22990.2|22978.2|22991.1|22979.1|22989.9|22977.9|0
1765819320000|2025-12-15 17:22:00|22989.9|22977.9|22990.2|22978.2|22992.4|22980.4|22989.9|22977.9|3
1765819340000|2025-12-15 17:22:20|22988.6|22976.6|22985.5|22973.5|22988.6|22976.6|22985.5|22973.5|10
1765819350000|2025-12-15 17:22:30|22986.4|22974.4|22990.2|22978.2|22990.2|22978.2|22986.4|22974.4|5
1765819360000|2025-12-15 17:22:40|22989.2|22977.2|22989.2|22977.2|22989.2|22977.2|22987.4|22975.4|10
1765819370000|2025-12-15 17:22:50|22989.6|22977.6|22989.6|22977.6|22989.6|22977.6|22989.6|22977.6|0
1765819380000|2025-12-15 17:23:00|22988.6|22976.6|22991.7|22979.7|22991.7|22979.7|22988|22976|3
1765819400000|2025-12-15 17:23:20|22993|22981|22989.2|22977.2|22993.6|22981.6|22988.3|22976.3|5
1765819410000|2025-12-15 17:23:30|22988.3|22976.3|22989.2|22977.2|22989.2|22977.2|22988.3|22976.3|0
1765819420000|2025-12-15 17:23:40|22988.3|22976.3|22988|22976|22988.3|22976.3|22988|22976|0
1765819440000|2025-12-15 17:24:00|22987.1|22975.1|22992.4|22980.4|22992.4|22980.4|22986.1|22974.1|4
1765819450000|2025-12-15 17:24:10|22993|22981|22992.4|22980.4|22993|22981|22991.4|22979.4|6
1765819470000|2025-12-15 17:24:30|22993.6|22981.6|22994.9|22982.9|22994.9|22982.9|22993.6|22981.6|1
1765819480000|2025-12-15 17:24:40|||||||||1
1765819500000|2025-12-15 17:25:00|22995.2|22983.2|22994.9|22982.9|23001.1|22989.1|22992.4|22980.4|12
1765819510000|2025-12-15 17:25:10|22996.1|22984.1|22989.9|22977.9|22996.1|22984.1|22989.9|22977.9|4
1765819520000|2025-12-15 17:25:20|22989.5|22977.5|22987.4|22975.4|22989.5|22977.5|22987.4|22975.4|1
1765819530000|2025-12-15 17:25:30|22986.7|22974.7|22987|22975|22987|22975|22986.7|22974.7|1
1765819540000|2025-12-15 17:25:40|22987.4|22975.4|22986.7|22974.7|22987.7|22975.7|22986.1|22974.1|4
1765819550000|2025-12-15 17:25:50|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|0
1765819560000|2025-12-15 17:26:00|22988|22976|22994.9|22982.9|22994.9|22982.9|22988|22976|1
1765819570000|2025-12-15 17:26:10|22994.5|22982.5|22994.9|22982.9|22994.9|22982.9|22994.5|22982.5|2
1765819580000|2025-12-15 17:26:20|22994.5|22982.5|22994.9|22982.9|22994.9|22982.9|22994.5|22982.5|0
1765819590000|2025-12-15 17:26:30|22995.2|22983.2|22996.1|22984.1|22996.1|22984.1|22995.2|22983.2|2
1765819610000|2025-12-15 17:26:50|22994.9|22982.9|22994.5|22982.5|22994.9|22982.9|22994.5|22982.5|1
1765819620000|2025-12-15 17:27:00|22994.9|22982.9|22994.9|22982.9|22994.9|22982.9|22994.5|22982.5|0
1765819630000|2025-12-15 17:27:10|22995.8|22983.8|22999.5|22987.5|22999.5|22987.5|22995.8|22983.8|5
1765819640000|2025-12-15 17:27:20|||||||||1
1765819650000|2025-12-15 17:27:30|22997.7|22985.7|23005.2|22993.2|23005.2|22993.2|22997.7|22985.7|6
1765819660000|2025-12-15 17:27:40|23006.1|22994.1|23007.4|22995.4|23007.4|22995.4|23006.1|22994.1|0
1765819670000|2025-12-15 17:27:50|||||||||2
1765819680000|2025-12-15 17:28:00|23005.2|22993.2|23004.9|22992.9|23005.2|22993.2|23004.9|22992.9|1
1765819690000|2025-12-15 17:28:10|23005.2|22993.2|23004.9|22992.9|23005.2|22993.2|23004.9|22992.9|1
1765819700000|2025-12-15 17:28:20|23005.8|22993.8|23000.2|22988.2|23005.8|22993.8|23000.2|22988.2|4
1765819710000|2025-12-15 17:28:30|22999.9|22987.9|22996.4|22984.4|22999.9|22987.9|22996.4|22984.4|1
1765819720000|2025-12-15 17:28:40|22997.1|22985.1|22999.9|22987.9|22999.9|22987.9|22997.1|22985.1|1
1765819730000|2025-12-15 17:28:50|22997.7|22985.7|22998.9|22986.9|22999.9|22987.9|22997.7|22985.7|0
1765819740000|2025-12-15 17:29:00|22999.9|22987.9|22999.9|22987.9|22999.9|22987.9|22999.9|22987.9|0
1765819760000|2025-12-15 17:29:20|22999.5|22987.5|22998.9|22986.9|22999.5|22987.5|22998.9|22986.9|0
1765819770000|2025-12-15 17:29:30|22998.6|22986.6|22997.7|22985.7|22998.6|22986.6|22997.7|22985.7|0
1765819790000|2025-12-15 17:29:50|||||||||1
1765819800000|2025-12-15 17:30:00|22992.4|22980.4|22996.4|22984.4|22996.4|22984.4|22992.4|22980.4|8
1765819810000|2025-12-15 17:30:10|22994.9|22982.9|22994.9|22982.9|22997|22985|22994.9|22982.9|1
1765819820000|2025-12-15 17:30:20|22995.2|22983.2|22997.4|22985.4|22998|22986|22995.2|22983.2|0
1765819830000|2025-12-15 17:30:30|23002.4|22990.4|23002.4|22990.4|23002.4|22990.4|22999.9|22987.9|5
1765819840000|2025-12-15 17:30:40|23002|22990|23002.4|22990.4|23002.4|22990.4|23002|22990|0
1765819850000|2025-12-15 17:30:50|23002|22990|22997|22985|23002.4|22990.4|22997|22985|3
1765819860000|2025-12-15 17:31:00|22997.7|22985.7|23002.4|22990.4|23002.4|22990.4|22997.7|22985.7|2
1765819870000|2025-12-15 17:31:10|23002|22990|23004.9|22992.9|23004.9|22992.9|23002|22990|3
1765819880000|2025-12-15 17:31:20|23006.1|22994.1|23013.9|23001.9|23013.9|23001.9|23006.1|22994.1|5
1765819890000|2025-12-15 17:31:30|23013.6|23001.6|23009.2|22997.2|23013.6|23001.6|23009.2|22997.2|6
1765819900000|2025-12-15 17:31:40|||||||||1
1765819910000|2025-12-15 17:31:50|23010.5|22998.5|23009.2|22997.2|23010.5|22998.5|23009.2|22997.2|3
1765819920000|2025-12-15 17:32:00|23008.9|22996.9|23008|22996|23008.9|22996.9|23008|22996|0
1765819930000|2025-12-15 17:32:10|23008.6|22996.6|23011.4|22999.4|23011.4|22999.4|23008.6|22996.6|2
1765819940000|2025-12-15 17:32:20|23007.7|22995.7|23006.7|22994.7|23007.7|22995.7|23006.7|22994.7|4
1765819950000|2025-12-15 17:32:30|23005.8|22993.8|23001.7|22989.7|23006.7|22994.7|23001.7|22989.7|2
1765819960000|2025-12-15 17:32:40|23001.4|22989.4|23001.4|22989.4|23001.4|22989.4|23001.4|22989.4|0
1765819970000|2025-12-15 17:32:50|23000.2|22988.2|22999.2|22987.2|23000.2|22988.2|22998.9|22986.9|0
1765819990000|2025-12-15 17:33:10|22998|22986|22998|22986|22998|22986|22998|22986|0
1765820000000|2025-12-15 17:33:20|22994.5|22982.5|22992|22980|22994.5|22982.5|22992|22980|5
1765820010000|2025-12-15 17:33:30|22990.8|22978.8|22986.7|22974.7|22990.8|22978.8|22986.4|22974.4|2
1765820030000|2025-12-15 17:33:50|22985.8|22973.8|22984.2|22972.2|22985.8|22973.8|22983.3|22971.3|8
1765820040000|2025-12-15 17:34:00|22984.5|22972.5|22985.5|22973.5|22988|22976|22984.5|22972.5|2
1765820050000|2025-12-15 17:34:10|22986.7|22974.7|22984.5|22972.5|22986.7|22974.7|22984.5|22972.5|2
1765820060000|2025-12-15 17:34:20|22984.9|22972.9|22989.5|22977.5|22989.5|22977.5|22984.9|22972.9|18
1765820070000|2025-12-15 17:34:30|22989.9|22977.9|22989.5|22977.5|22989.9|22977.9|22989.5|22977.5|2
1765820080000|2025-12-15 17:34:40|22989.2|22977.2|22992|22980|22993.9|22981.9|22989.2|22977.2|2
1765820100000|2025-12-15 17:35:00|22982.4|22970.4|22979.9|22967.9|22983.3|22971.3|22979.9|22967.9|24
1765820110000|2025-12-15 17:35:10|22980.5|22968.5|22981.1|22969.1|22981.4|22969.4|22980.5|22968.5|2
1765820120000|2025-12-15 17:35:20|22979.9|22967.9|22982.4|22970.4|22983.9|22970.4|22978.6|22963.9|8
1765820130000|2025-12-15 17:35:30|22981.4|22969.4|22981.4|22969.4|22982.4|22970.4|22979.9|22967.9|0
1765820140000|2025-12-15 17:35:40|22981.1|22969.1|22981.4|22969.4|22981.4|22969.4|22981.1|22969.1|0
1765820150000|2025-12-15 17:35:50|22983.6|22971.6|22984.9|22972.9|22984.9|22972.9|22982.7|22970.7|0
1765820160000|2025-12-15 17:36:00|22983.6|22971.6|22983.9|22971.9|22983.9|22971.9|22983.6|22971.6|0
1765820170000|2025-12-15 17:36:10|22987.6|22975.6|22989.9|22977.9|22989.9|22977.9|22987.6|22975.6|0
1765820180000|2025-12-15 17:36:20|22990.8|22978.8|22990.8|22978.8|22990.8|22978.8|22990.8|22978.8|0
1765820200000|2025-12-15 17:36:40|22989.9|22977.9|22990.8|22978.8|22990.8|22978.8|22989.9|22977.9|0
1765820210000|2025-12-15 17:36:50|22992.4|22980.4|22991.1|22979.1|22992.4|22980.4|22991.1|22979.1|0
1765820220000|2025-12-15 17:37:00|22993.3|22981.3|22997|22985|22997|22985|22993.3|22981.3|2
1765820230000|2025-12-15 17:37:10|22997.4|22985.4|22989.9|22977.9|22997.4|22985.4|22989.9|22977.9|6
1765820240000|2025-12-15 17:37:20|22989.5|22977.5|22994.9|22982.9|22994.9|22982.9|22989.5|22977.5|2
1765820250000|2025-12-15 17:37:30|22993.6|22981.6|22994.5|22982.5|22994.5|22982.5|22993.3|22981.3|0
1765820270000|2025-12-15 17:37:50|22995.2|22983.2|22997|22985|22997|22985|22995.2|22983.2|0
1765820280000|2025-12-15 17:38:00|22990.5|22978.5|22989.8|22977.8|22990.5|22978.5|22989.8|22977.8|6
1765820290000|2025-12-15 17:38:10|22990.5|22978.5|22992.3|22980.3|22992.3|22980.3|22990.5|22978.5|1
1765820340000|2025-12-15 17:39:00|22993.3|22981.3|22996.3|22976.3|22996.3|22981.3|22991.4|22976.3|9
1765820350000|2025-12-15 17:39:10|22996.7|22976.7|22993.9|22981.9|22996.7|22981.9|22993.9|22976.7|0
1765820360000|2025-12-15 17:39:20|22993.6|22981.6|22993.9|22981.9|22994.5|22982.5|22993.6|22981.6|22
1765820380000|2025-12-15 17:39:40|23000.8|22988.8|23001.4|22989.4|23004.5|22992.5|22999.8|22987.8|2
1765820390000|2025-12-15 17:39:50|23000.2|22988.2|23001.1|22989.1|23001.1|22989.1|23000.2|22988.2|0
1765820400000|2025-12-15 17:40:00|23000.2|22988.2|23000.2|22988.2|23000.2|22988.2|23000.2|22988.2|0
1765820430000|2025-12-15 17:40:30|22999.5|22987.5|22997.7|22985.7|22999.5|22987.5|22997.3|22985.3|1
1765820440000|2025-12-15 17:40:40|22998|22986|22999.8|22987.8|23002|22990|22998|22986|2
1765820450000|2025-12-15 17:40:50|23000.2|22988.2|23000.8|22988.8|23001.1|22989.1|23000.2|22988.2|0
1765820460000|2025-12-15 17:41:00|23001.4|22989.4|22998.6|22986.6|23001.4|22989.4|22998.6|22986.6|0
1765820470000|2025-12-15 17:41:10|22999.6|22987.6|23002.3|22990.3|23002.3|22990.3|22999.6|22987.6|5
1765820480000|2025-12-15 17:41:20|23001.7|22989.7|22999.8|22987.8|23001.7|22989.7|22998.6|22986.6|4
1765820490000|2025-12-15 17:41:30|23000.2|22988.2|23002.3|22990.3|23002.3|22990.3|23000.2|22988.2|0
1765820500000|2025-12-15 17:41:40|23003.3|22991.3|23005.8|22993.8|23005.8|22993.8|23003.3|22991.3|2
1765820510000|2025-12-15 17:41:50|23004.8|22992.8|23004.8|22992.8|23004.8|22992.8|23004.8|22992.8|1
1765820520000|2025-12-15 17:42:00|23005.8|22993.8|23007.3|22995.3|23008.6|22996.6|23004.8|22992.8|3
1765820530000|2025-12-15 17:42:10|23007|22995|23005.2|22993.2|23007.3|22995.3|23005.2|22993.2|1
1765820540000|2025-12-15 17:42:20|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|0
1765820550000|2025-12-15 17:42:30|23007.7|22995.7|23007.7|22995.7|23007.7|22995.7|23007.7|22995.7|0
1765820560000|2025-12-15 17:42:40|23005.8|22993.8|23005.8|22993.8|23005.8|22993.8|23005.8|22993.8|7
1765820580000|2025-12-15 17:43:00|23005.5|22993.5|23005.8|22993.8|23005.8|22993.8|23005.2|22993.2|1
1765820590000|2025-12-15 17:43:10|23004.9|22992.9|23005.8|22993.8|23005.8|22993.8|23004.9|22992.9|1
1765820600000|2025-12-15 17:43:20|23007.7|22995.7|23007.7|22995.7|23007.7|22995.7|23007.7|22995.7|16
1765820610000|2025-12-15 17:43:30|23008.6|22996.6|23005.2|22993.2|23008.6|22996.6|23005.2|22993.2|2
1765820620000|2025-12-15 17:43:40|23004.8|22992.8|22996.1|22984.1|23004.8|22992.8|22996.1|22984.1|8
1765820630000|2025-12-15 17:43:50|22995.5|22983.5|22988.3|22976.3|22995.5|22983.5|22988.3|22976.3|5
1765820640000|2025-12-15 17:44:00|22988.6|22976.6|22985.5|22973.5|22988.6|22976.6|22985.2|22973.2|11
1765820650000|2025-12-15 17:44:10|22986.4|22974.4|22983|22971|22986.4|22974.4|22982.7|22970.7|4
1765820660000|2025-12-15 17:44:20|22977.7|22965.7|22984.8|22972.8|22984.8|22972.8|22977.7|22965.7|5
1765820670000|2025-12-15 17:44:30|22983|22971|22983.9|22971.9|22983.9|22971.9|22982.7|22970.7|3
1765820680000|2025-12-15 17:44:40|22982|22970|22983.9|22971.9|22983.9|22971.9|22982|22970|1
1765820690000|2025-12-15 17:44:50|22984.2|22972.2|22990.5|22978.5|22990.5|22978.5|22984.2|22972.2|11
1765820700000|2025-12-15 17:45:00|22989.2|22977.2|22991.7|22979.7|22991.7|22979.7|22989.2|22977.2|1
1765820710000|2025-12-15 17:45:10|22990.5|22978.5|22990.5|22978.5|22990.5|22978.5|22990.5|22978.5|0
1765820750000|2025-12-15 17:45:50|22991.4|22979.4|22993|22981|22993|22981|22991.4|22979.4|0
1765820760000|2025-12-15 17:46:00|22992.3|22980.3|22990.5|22978.5|22992.3|22980.3|22988.3|22976.3|1
1765820790000|2025-12-15 17:46:30|22990.2|22978.2|22991.4|22979.4|22991.4|22979.4|22989.2|22977.2|5
1765820800000|2025-12-15 17:46:40|22991.7|22979.7|22983.9|22971.9|22991.7|22979.7|22983.9|22971.9|9
1765820820000|2025-12-15 17:47:00|22983|22971|22985.5|22973.5|22985.5|22973.5|22983|22971|1
1765820830000|2025-12-15 17:47:10|22984.8|22972.8|22985.2|22973.2|22985.2|22973.2|22984.8|22972.8|0
1765820840000|2025-12-15 17:47:20|22986.1|22974.1|22985.2|22973.2|22987.3|22975.3|22985.2|22973.2|5
1765820850000|2025-12-15 17:47:30|22986.4|22974.4|22986.4|22974.4|22986.4|22974.4|22986.4|22974.4|1
1765820860000|2025-12-15 17:47:40|22992.3|22980.3|22993.3|22981.3|22993.3|22981.3|22992.3|22980.3|8
1765820870000|2025-12-15 17:47:50|22993.6|22981.6|22992|22980|22993.6|22981.6|22992|22980|7
1765820880000|2025-12-15 17:48:00|22991.7|22979.7|22994.2|22982.2|22994.2|22982.2|22989.5|22977.5|3
1765820910000|2025-12-15 17:48:30|22994.5|22982.5|22994.5|22982.5|22994.5|22982.5|22994.5|22982.5|0
1765820930000|2025-12-15 17:48:50|22995.5|22983.5|22996.4|22984.4|22997.3|22985.3|22995.5|22983.5|16
1765820940000|2025-12-15 17:49:00|22996.1|22984.1|22996.1|22984.1|22996.1|22984.1|22994.8|22982.8|0
1765820950000|2025-12-15 17:49:10|22998.6|22986.6|22999.2|22987.2|23008|22996|22998.6|22986.6|9
1765820960000|2025-12-15 17:49:20|22999.5|22987.5|22997|22985|22999.8|22987.8|22996.1|22984.1|5
1765820970000|2025-12-15 17:49:30|22998|22986|23002|22990|23003|22991|22998|22986|3
1765820990000|2025-12-15 17:49:50|23004.5|22992.5|23004.8|22992.8|23007.3|22995.3|23002.3|22990.3|4
1765821000000|2025-12-15 17:50:00|23005.2|22993.2|23009.2|22997.2|23010.5|22998.5|23004.5|22992.5|11
1765821010000|2025-12-15 17:50:10|23008.6|22996.6|22999.8|22987.8|23008.6|22996.6|22999.8|22987.8|8
1765821020000|2025-12-15 17:50:20|23000.2|22988.2|22996.7|22984.7|23002.3|22990.3|22996.7|22984.7|4
1765821040000|2025-12-15 17:50:40|22999.2|22987.2|22998.9|22986.9|22999.2|22987.2|22998.9|22986.9|0
1765821050000|2025-12-15 17:50:50|22997|22985|22996.7|22984.7|22997|22985|22996.7|22984.7|1
1765821070000|2025-12-15 17:51:10|22996.4|22984.4|23003.9|22991.9|23003.9|22991.9|22995.5|22983.5|6
1765821080000|2025-12-15 17:51:20|23002.6|22990.6|23001.4|22989.4|23002.6|22990.6|23001.4|22989.4|19
1765821100000|2025-12-15 17:51:40|23000.5|22988.5|23001.4|22989.4|23001.4|22989.4|23000.5|22988.5|0
1765821110000|2025-12-15 17:51:50|23001.7|22989.7|22999.2|22987.2|23001.7|22989.7|22999.2|22987.2|2
1765821140000|2025-12-15 17:52:20|23000.5|22988.5|23003|22991|23003|22991|23000.5|22988.5|4
1765821150000|2025-12-15 17:52:30|23003.9|22991.9|22999.2|22987.2|23006.4|22994.4|22999.2|22987.2|12
1765821170000|2025-12-15 17:52:50|23000.5|22988.5|23001.7|22989.7|23001.7|22989.7|23000.5|22988.5|1
1765821180000|2025-12-15 17:53:00|23003|22991|23003.9|22991.9|23003.9|22991.9|23003|22991|0
1765821190000|2025-12-15 17:53:10|23004.2|22992.2|23004.2|22992.2|23004.2|22992.2|23004.2|22992.2|2
1765821200000|2025-12-15 17:53:20|23002|22990|23000.8|22988.8|23002|22990|23000.5|22988.5|5
1765821210000|2025-12-15 17:53:30|23000.5|22988.5|22999.5|22987.5|23000.5|22988.5|22999.5|22987.5|1
1765821220000|2025-12-15 17:53:40|23007|22995|23006.7|22994.7|23007|22995|23006.4|22994.4|3
1765821230000|2025-12-15 17:53:50|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|23001.4|22989.4|4
1765821240000|2025-12-15 17:54:00|23006.4|22994.4|23007.3|22995.3|23007.3|22995.3|23006.4|22994.4|1
1765821250000|2025-12-15 17:54:10|23006.4|22994.4|23006.4|22994.4|23008.3|22996.3|23006.4|22994.4|1
1765821260000|2025-12-15 17:54:20|23006.1|22994.1|23008.9|22996.9|23008.9|22996.9|23006.1|22994.1|2
1765821270000|2025-12-15 17:54:30|||||||||1
1765821280000|2025-12-15 17:54:40|23009.2|22997.2|23011.4|22999.4|23011.4|22999.4|23009.2|22997.2|5
1765821300000|2025-12-15 17:55:00|23011.1|22999.1|23008.9|22996.9|23012.3|23000.3|23008.9|22996.9|5
1765821310000|2025-12-15 17:55:10|23007.6|22995.6|23009.2|22997.2|23010.1|22998.1|23007.6|22995.6|24
1765821320000|2025-12-15 17:55:20|23008.9|22996.9|23008.9|22996.9|23008.9|22996.9|23008.9|22996.9|0
1765821330000|2025-12-15 17:55:30|23009.5|22997.5|23011.4|22999.4|23011.4|22999.4|23009.5|22997.5|1
1765821350000|2025-12-15 17:55:50|23012.3|23000.3|23008.9|22996.9|23014.8|23002.8|23008.9|22996.9|14
1765821370000|2025-12-15 17:56:10|23009.8|22997.8|23009.8|22997.8|23009.8|22997.8|23009.8|22997.8|4
1765821380000|2025-12-15 17:56:20|23010.5|22998.5|23012.3|23000.3|23012.3|23000.3|23010.5|22998.5|2
1765821390000|2025-12-15 17:56:30|23008.9|22996.9|23008.9|22996.9|23008.9|22996.9|23008.9|22996.9|5
1765821400000|2025-12-15 17:56:40|23009.8|22997.8|23009.8|22997.8|23009.8|22997.8|23009.8|22997.8|1
1765821410000|2025-12-15 17:56:50|23008.9|22996.9|23009.8|22997.8|23009.8|22997.8|23008.9|22996.9|2
1765821440000|2025-12-15 17:57:20|23011.1|22999.1|23012|23000|23012|23000|23011.1|22999.1|2
1765821450000|2025-12-15 17:57:30|23012.3|23000.3|23012.3|23000.3|23012.3|23000.3|23012.3|23000.3|0
1765821460000|2025-12-15 17:57:40|23013.9|23001.9|23013.6|23001.6|23013.9|23001.9|23013.6|23001.6|1
1765821480000|2025-12-15 17:58:00|23013.9|23001.9|23013|23001|23013.9|23001.9|23012|23000|45
1765821490000|2025-12-15 17:58:10|23013.3|23001.3|23021.7|23009.7|23021.7|23009.7|23013.3|23001.3|14
1765821500000|2025-12-15 17:58:20|23019.8|23007.8|23019.5|23007.5|23019.8|23007.8|23019.5|23007.5|3
1765821510000|2025-12-15 17:58:30|23020.5|23008.5|23020.5|23008.5|23020.5|23008.5|23020.5|23008.5|0
1765821520000|2025-12-15 17:58:40|23018.6|23006.6|23019.5|23007.5|23019.5|23007.5|23018.6|23006.6|6
1765821530000|2025-12-15 17:58:50|23020.5|23008.5|23019.5|23007.5|23020.5|23008.5|23019.5|23007.5|3
1765821540000|2025-12-15 17:59:00|23020.5|23008.5|23020.8|23008.8|23020.8|23008.8|23019.5|23007.5|3
1765821550000|2025-12-15 17:59:10|23020.5|23008.5|23018.3|23006.3|23020.5|23008.5|23018.3|23006.3|2
1765821560000|2025-12-15 17:59:20|||||||||2
1765821570000|2025-12-15 17:59:30|||||||||2
1765821580000|2025-12-15 17:59:40|23018.6|23006.6|23019.5|23007.5|23019.5|23007.5|23018.6|23006.6|2
1765821590000|2025-12-15 17:59:50|23018.3|23006.3|23019.5|23007.5|23019.5|23007.5|23018.3|23006.3|1
1765821600000|2025-12-15 18:00:00|23017|23005|23014.5|23002.5|23017|23005|23014.5|23002.5|4
1765821610000|2025-12-15 18:00:10|23015.4|23003.4|23018.3|23006.3|23018.3|23006.3|23014.5|23002.5|2
1765821620000|2025-12-15 18:00:20|23017.9|23005.9|23016.7|23004.7|23017.9|23005.9|23016.7|23004.7|2
1765821630000|2025-12-15 18:00:30|23015.4|23003.4|23015.4|23003.4|23015.4|23003.4|23015.4|23003.4|0
1765821660000|2025-12-15 18:01:00|23016.7|23004.7|23015.4|23003.4|23017.6|23005.6|23015.4|23003.4|1
1765821680000|2025-12-15 18:01:20|23016.4|23004.4|23016.7|23004.7|23016.7|23004.7|23015.4|23003.4|1
1765821690000|2025-12-15 18:01:30|23017|23005|23019.2|23007.2|23020.4|23008.4|23017|23005|3
1765821700000|2025-12-15 18:01:40|23018.2|23006.2|23015.4|23003.4|23018.2|23006.2|23015.1|23003.1|9
1765821710000|2025-12-15 18:01:50|23015.1|23003.1|23009.5|22997.5|23015.1|23003.1|23009.5|22997.5|9
1765821720000|2025-12-15 18:02:00|23010.4|22998.4|23012.9|23000.9|23012.9|23000.9|23009.5|22997.5|4
1765821730000|2025-12-15 18:02:10|23013.3|23001.3|23017.9|23005.9|23017.9|23005.9|23013.3|23001.3|2
1765821740000|2025-12-15 18:02:20|23017|23005|23016.7|23004.7|23017|23005|23015.4|23003.4|3
1765821750000|2025-12-15 18:02:30|23014.5|23002.5|23019.5|23007.5|23020.8|23008.8|23014.5|23002.5|5
1765821760000|2025-12-15 18:02:40|23019.2|23007.2|23019.2|23007.2|23019.5|23007.5|23019.2|23007.2|1
1765821770000|2025-12-15 18:02:50|23019.5|23007.5|23019.5|23007.5|23019.5|23007.5|23019.5|23007.5|1
1765821780000|2025-12-15 18:03:00|23020.4|23008.4|23019.2|23007.2|23020.4|23008.4|23019.2|23007.2|1
1765821790000|2025-12-15 18:03:10|23017.9|23005.9|23026.1|23014.1|23027.3|23015.3|23017|23005|11
1765821800000|2025-12-15 18:03:20|23027|23015|23021.4|23009.4|23027|23015|23021.4|23009.4|4
1765821820000|2025-12-15 18:03:40|23020.1|23008.1|23014.8|23002.8|23020.1|23008.1|23014.8|23002.8|6
1765821830000|2025-12-15 18:03:50|23015.8|23003.8|23016.1|23004.1|23016.1|23004.1|23015.8|23003.8|0
1765821840000|2025-12-15 18:04:00|23009.8|22997.8|23012.3|23000.3|23012.3|23000.3|23009.8|22997.8|2
1765821850000|2025-12-15 18:04:10|23012.7|23000.7|23013|23001|23013|23001|23012.7|23000.7|6
1765821860000|2025-12-15 18:04:20|23013.6|23001.6|23015.8|23003.8|23015.8|23003.8|23013.6|23001.6|1
1765821870000|2025-12-15 18:04:30|23013|23001|23013|23001|23013|23001|23013|23001|4
1765821880000|2025-12-15 18:04:40|23012.7|23000.7|23012.7|23000.7|23012.7|23000.7|23011.7|22999.7|0
1765821890000|2025-12-15 18:04:50|23013|23001|23014.8|23002.8|23014.8|23002.8|23012.7|23000.7|11
1765821900000|2025-12-15 18:05:00|23015.2|23003.2|23015.2|23003.2|23015.2|23003.2|23015.2|23003.2|0
1765821910000|2025-12-15 18:05:10|23017|23005|23017.3|23005.3|23017.3|23005.3|23017|23005|0
1765821920000|2025-12-15 18:05:20|23017.7|23005.7|23017|23005|23017.7|23005.7|23017|23005|1
1765821940000|2025-12-15 18:05:40|23017.3|23005.3|23017.3|23005.3|23017.3|23005.3|23017.3|23005.3|0
1765821950000|2025-12-15 18:05:50|23017|23005|23017|23005|23017|23005|23016.1|23004.1|1
1765821960000|2025-12-15 18:06:00|23017.6|23005.6|23021.1|23009.1|23022.3|23010.3|23017.6|23005.6|3
1765821970000|2025-12-15 18:06:10|23021.4|23009.4|23022.3|23010.3|23024.8|23012.8|23021.4|23009.4|8
1765821990000|2025-12-15 18:06:30|23022.9|23010.9|23024.5|23012.5|23026.4|23014.4|23022.9|23010.9|6
1765822000000|2025-12-15 18:06:40|23024.2|23012.2|23022.9|23010.9|23024.2|23012.2|23022.9|23010.9|0
1765822020000|2025-12-15 18:07:00|23025.4|23013.4|23025.4|23013.4|23025.4|23013.4|23024.2|23012.2|4
1765822030000|2025-12-15 18:07:10|23026.4|23014.4|23026.4|23014.4|23026.4|23014.4|23026.4|23014.4|4
1765822050000|2025-12-15 18:07:30|23026.7|23014.7|23026.1|23014.1|23026.7|23014.7|23026.1|23014.1|2
1765822060000|2025-12-15 18:07:40|23027|23015|23024.8|23012.8|23027|23015|23024.8|23012.8|2
1765822070000|2025-12-15 18:07:50|23025.4|23013.4|23029.8|23017.8|23029.8|23017.8|23025.4|23013.4|3
1765822080000|2025-12-15 18:08:00|23030.4|23018.4|23029.8|23017.8|23033.2|23021.2|23029.8|23017.8|17
1765822090000|2025-12-15 18:08:10|23031.1|23019.1|23029.8|23017.8|23031.1|23019.1|23029.8|23017.8|1
1765822100000|2025-12-15 18:08:20|23032.3|23020.3|23032.3|23020.3|23032.3|23020.3|23032.3|23020.3|3
1765822110000|2025-12-15 18:08:30|23032.9|23020.9|23034.8|23022.8|23035.7|23023.7|23032.9|23020.9|2
1765822120000|2025-12-15 18:08:40|23035.1|23023.1|23034.8|23022.8|23035.1|23023.1|23034.8|23022.8|3
1765822130000|2025-12-15 18:08:50|||||||||1
1765822140000|2025-12-15 18:09:00|23035.7|23023.7|23035.7|23023.7|23035.7|23023.7|23035.7|23023.7|1
1765822150000|2025-12-15 18:09:10|23035.4|23023.4|23033.6|23021.6|23035.4|23023.4|23032.3|23020.3|4
1765822160000|2025-12-15 18:09:20|23032.6|23020.6|23033.2|23021.2|23033.2|23021.2|23032.3|23020.3|1
1765822170000|2025-12-15 18:09:30|23032.6|23020.6|23032.9|23020.9|23032.9|23020.9|23030.7|23018.7|6
1765822180000|2025-12-15 18:09:40|23033.2|23021.2|23035.1|23023.1|23035.1|23023.1|23032.9|23020.9|1
1765822190000|2025-12-15 18:09:50|23033.2|23021.2|23033.2|23021.2|23033.2|23021.2|23032.3|23020.3|6
1765822200000|2025-12-15 18:10:00|23034.2|23022.2|23033.2|23021.2|23034.2|23022.2|23032.9|23020.9|1
1765822210000|2025-12-15 18:10:10|23032.3|23020.3|23026.7|23014.7|23032.3|23020.3|23026.7|23014.7|5
1765822220000|2025-12-15 18:10:20|23027|23015|23027.9|23015.9|23027.9|23015.9|23027|23015|0
1765822230000|2025-12-15 18:10:30|23028.9|23016.9|23029.2|23017.2|23029.2|23017.2|23028.9|23016.9|0
1765822240000|2025-12-15 18:10:40|||||||||2
1765822250000|2025-12-15 18:10:50|23027.6|23015.6|23027.9|23015.9|23027.9|23015.9|23027.6|23015.6|0
1765822260000|2025-12-15 18:11:00|23027.6|23015.6|23031.7|23019.7|23031.7|23019.7|23027.6|23015.6|0
1765822270000|2025-12-15 18:11:10|23032.6|23020.6|23032.6|23020.6|23032.6|23020.6|23032.6|23020.6|1
1765822280000|2025-12-15 18:11:20|23032.9|23020.9|23032.9|23020.9|23032.9|23020.9|23032.9|23020.9|0
1765822290000|2025-12-15 18:11:30|23032.6|23020.6|23035.7|23023.7|23035.7|23023.7|23032.6|23020.6|1
1765822300000|2025-12-15 18:11:40|23034.5|23022.5|23032|23020|23034.5|23022.5|23032|23020|25
1765822310000|2025-12-15 18:11:50|23032.3|23020.3|23032.3|23020.3|23032.3|23020.3|23032.3|23020.3|13
1765822320000|2025-12-15 18:12:00|23030.4|23018.4|23030.4|23018.4|23030.4|23018.4|23030.4|23018.4|14
1765822330000|2025-12-15 18:12:10|23027.9|23015.9|23025.4|23013.4|23027.9|23015.9|23025.4|23013.4|3
1765822350000|2025-12-15 18:12:30|23022.9|23010.9|23021.7|23009.7|23022.9|23010.9|23021.7|23009.7|8
1765822360000|2025-12-15 18:12:40|23022.6|23010.6|23024.2|23012.2|23026.7|23014.7|23022.6|23010.6|1
1765822370000|2025-12-15 18:12:50|23023.9|23011.9|23022.9|23010.9|23023.9|23011.9|23022.9|23010.9|0
1765822390000|2025-12-15 18:13:10|23025.4|23013.4|23026.7|23014.7|23026.7|23014.7|23025.4|23013.4|3
1765822400000|2025-12-15 18:13:20|23025.4|23013.4|23026.4|23014.4|23026.7|23014.7|23025.4|23013.4|1
1765822410000|2025-12-15 18:13:30|23026.7|23014.7|23026.7|23014.7|23026.7|23014.7|23026.7|23014.7|2
1765822420000|2025-12-15 18:13:40|23027|23015|23026.4|23014.4|23027|23015|23026.4|23014.4|0
1765822430000|2025-12-15 18:13:50|23027.3|23015.3|23026.4|23014.4|23027.3|23015.3|23026.4|23014.4|1
1765822440000|2025-12-15 18:14:00|||||||||1
1765822450000|2025-12-15 18:14:10|||||||||2
1765822460000|2025-12-15 18:14:20|23026.7|23014.7|23028.9|23016.9|23028.9|23016.9|23026.7|23014.7|1
1765822480000|2025-12-15 18:14:40|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|0
1765822490000|2025-12-15 18:14:50|23028.9|23016.9|23028.9|23016.9|23028.9|23016.9|23028.9|23016.9|1
1765822500000|2025-12-15 18:15:00|23027.9|23015.9|23028.9|23016.9|23028.9|23016.9|23026.7|23014.7|4
1765822520000|2025-12-15 18:15:20|23027|23015|23026.7|23014.7|23027|23015|23026.7|23014.7|10
1765822530000|2025-12-15 18:15:30|23027|23015|23027|23015|23027|23015|23027|23015|1
1765822540000|2025-12-15 18:15:40|23026.7|23014.7|23026.7|23014.7|23026.7|23014.7|23026.7|23014.7|0
1765822550000|2025-12-15 18:15:50|23026.4|23014.4|23023.9|23011.9|23026.7|23014.7|23023.9|23011.9|7
1765822560000|2025-12-15 18:16:00|23024.2|23012.2|23026.4|23014.4|23026.4|23014.4|23023.3|23011.3|2
1765822570000|2025-12-15 18:16:10|23026.7|23014.7|23026.7|23014.7|23026.7|23014.7|23026.7|23014.7|0
1765822590000|2025-12-15 18:16:30|23027.6|23015.6|23033.6|23021.6|23033.6|23021.6|23027.3|23015.3|5
1765822600000|2025-12-15 18:16:40|23032.9|23020.9|23033.9|23021.9|23034.8|23022.8|23032.9|23020.9|1
1765822610000|2025-12-15 18:16:50|23034.8|23022.8|23034.5|23022.5|23036.1|23024.1|23034.5|23022.5|5
1765822620000|2025-12-15 18:17:00|23033.2|23021.2|23035.7|23023.7|23035.7|23023.7|23033.2|23021.2|13
1765822630000|2025-12-15 18:17:10|23034.8|23022.8|23034.8|23022.8|23034.8|23022.8|23034.8|23022.8|1
1765822640000|2025-12-15 18:17:20|23033.6|23021.6|23033.6|23021.6|23033.6|23021.6|23033.6|23021.6|2
1765822660000|2025-12-15 18:17:40|23032.3|23020.3|23032.3|23020.3|23032.3|23020.3|23032.3|23020.3|1
1765822670000|2025-12-15 18:17:50|23031.7|23019.7|23028.9|23016.9|23031.7|23019.7|23028.9|23016.9|2
1765822680000|2025-12-15 18:18:00|23028.6|23016.6|23021.4|23009.4|23028.6|23016.6|23021.4|23009.4|2
1765822690000|2025-12-15 18:18:10|23021.1|23009.1|23021.4|23009.4|23021.4|23009.4|23020.1|23008.1|7
1765822700000|2025-12-15 18:18:20|23021.1|23009.1|23018.9|23006.9|23023.6|23011.6|23018.9|23006.9|8
1765822710000|2025-12-15 18:18:30|23019.5|23007.5|23021.4|23009.4|23021.4|23009.4|23019.2|23007.2|2
1765822720000|2025-12-15 18:18:40|||||||||1
1765822730000|2025-12-15 18:18:50|23022.9|23010.9|23022.6|23010.6|23022.9|23010.9|23022.6|23010.6|0
1765822740000|2025-12-15 18:19:00|23022.9|23010.9|23021.7|23009.7|23023.9|23011.9|23021.7|23009.7|5
1765822750000|2025-12-15 18:19:10|23023.9|23011.9|23021.7|23009.7|23023.9|23011.9|23021.7|23009.7|0
1765822760000|2025-12-15 18:19:20|23023.6|23011.6|23027.9|23015.9|23027.9|23015.9|23023.6|23011.6|1
1765822770000|2025-12-15 18:19:30|23028.9|23016.9|23029.5|23017.5|23030.4|23018.4|23028.9|23016.9|1
1765822780000|2025-12-15 18:19:40|23034.2|23022.2|23035.4|23023.4|23035.4|23023.4|23034.2|23022.2|1
1765822790000|2025-12-15 18:19:50|||||||||1
1765822800000|2025-12-15 18:20:00|23034.5|23022.5|23033.9|23021.9|23034.5|23022.5|23033.9|23021.9|1
1765822810000|2025-12-15 18:20:10|23034.2|23022.2|23034.2|23022.2|23034.2|23022.2|23034.2|23022.2|0
1765822820000|2025-12-15 18:20:20|23035.1|23023.1|23035.4|23023.4|23035.4|23023.4|23033.9|23021.9|1
1765822840000|2025-12-15 18:20:40|23036.4|23024.4|23038.9|23026.9|23038.9|23026.9|23036.4|23024.4|5
1765822850000|2025-12-15 18:20:50|23037.9|23025.9|23035.8|23023.8|23037.9|23025.9|23035.8|23023.8|41
1765822860000|2025-12-15 18:21:00|23037|23025|23039.2|23027.2|23039.8|23027.8|23036.7|23024.7|4
1765822870000|2025-12-15 18:21:10|23035.8|23023.8|23037.3|23025.3|23037.3|23025.3|23035.8|23023.8|13
1765822880000|2025-12-15 18:21:20|23035.1|23023.1|23033.6|23021.6|23035.1|23023.1|23032.6|23020.6|7
1765822890000|2025-12-15 18:21:30|23032.6|23020.6|23033.6|23021.6|23034.8|23022.8|23032.6|23020.6|0
1765822900000|2025-12-15 18:21:40|23034.5|23022.5|23034.5|23022.5|23034.5|23022.5|23034.5|23022.5|0
1765822910000|2025-12-15 18:21:50|23034.8|23022.8|23031.1|23019.1|23034.8|23022.8|23030.8|23018.8|1
1765822920000|2025-12-15 18:22:00|23032|23020|23032.3|23020.3|23032.3|23020.3|23032|23020|0
1765822930000|2025-12-15 18:22:10|23033.3|23021.3|23032.9|23020.9|23034.2|23022.2|23032.9|23020.9|10
1765822940000|2025-12-15 18:22:20|23033.9|23021.9|23033.9|23021.9|23033.9|23021.9|23032.6|23020.6|6
1765822950000|2025-12-15 18:22:30|23034.2|23022.2|23034.2|23022.2|23034.2|23022.2|23034.2|23022.2|0
1765822960000|2025-12-15 18:22:40|23036.7|23024.7|23040.4|23028.4|23040.4|23028.4|23036.7|23024.7|17
1765822970000|2025-12-15 18:22:50|23039.5|23027.5|23040.8|23028.8|23040.8|23028.8|23038.6|23026.6|7
1765822980000|2025-12-15 18:23:00|||||||||1
1765822990000|2025-12-15 18:23:10|23038.9|23026.9|23039.8|23027.8|23040.8|23028.8|23038.6|23026.6|3
1765823000000|2025-12-15 18:23:20|23031.4|23019.4|23032|23020|23033.6|23021.6|23030.5|23018.5|8
1765823010000|2025-12-15 18:23:30|23032.3|23020.3|23032|23020|23032.3|23020.3|23031.1|23019.1|0
1765823020000|2025-12-15 18:23:40|23032.9|23020.9|23031.1|23019.1|23032.9|23020.9|23031.1|23019.1|2
1765823030000|2025-12-15 18:23:50|23029.2|23017.2|23025.5|23013.5|23029.2|23017.2|23024.2|23012.2|12
1765823040000|2025-12-15 18:24:00|23025.8|23013.8|23025.8|23013.8|23025.8|23013.8|23025.8|23013.8|4
1765823050000|2025-12-15 18:24:10|23025.1|23013.1|23019.8|23007.8|23025.1|23013.1|23018.3|23006.3|8
1765823060000|2025-12-15 18:24:20|23021.1|23009.1|23021.1|23009.1|23021.1|23009.1|23019.8|23007.8|14
1765823070000|2025-12-15 18:24:30|23020.8|23008.8|23018.3|23006.3|23020.8|23008.8|23018.3|23006.3|2
1765823080000|2025-12-15 18:24:40|23009.2|22997.2|23011.7|22999.7|23014.5|23002.5|23008.3|22996.3|8
1765823090000|2025-12-15 18:24:50|23012|23000|23013|23001|23014.2|23002.2|23011.4|22999.4|5
1765823100000|2025-12-15 18:25:00|23012.3|23000.3|23012.3|23000.3|23012.3|23000.3|23012.3|23000.3|0
1765823110000|2025-12-15 18:25:10|23012|23000|23012|23000|23012|23000|23012|23000|0
1765823120000|2025-12-15 18:25:20|23012.3|23000.3|23015.1|23003.1|23015.1|23003.1|23012.3|23000.3|3
1765823130000|2025-12-15 18:25:30|23019.8|23007.8|23021.1|23009.1|23023.3|23011.3|23019.8|23007.8|3
1765823140000|2025-12-15 18:25:40|23020.8|23008.8|23018.6|23006.6|23021.1|23009.1|23018.6|23006.6|3
1765823160000|2025-12-15 18:26:00|23020.8|23008.8|23021.1|23009.1|23021.1|23009.1|23018.6|23006.6|3
1765823170000|2025-12-15 18:26:10|23020.4|23008.4|23018.6|23006.6|23020.4|23008.4|23018.6|23006.6|2
1765823180000|2025-12-15 18:26:20|23018.3|23006.3|23018.3|23006.3|23018.3|23006.3|23018.3|23006.3|0
1765823200000|2025-12-15 18:26:40|23017.9|23005.9|23017.9|23005.9|23017.9|23005.9|23017|23005|1
1765823210000|2025-12-15 18:26:50|23017|23005|23017|23005|23017|23005|23017|23005|0
1765823230000|2025-12-15 18:27:10|23017.6|23005.6|23017.3|23005.3|23017.6|23005.6|23017.3|23005.3|0
1765823240000|2025-12-15 18:27:20|23017.6|23005.6|23017.6|23005.6|23017.6|23005.6|23017.6|23005.6|0
1765823250000|2025-12-15 18:27:30|23018.6|23006.6|23016.4|23004.4|23018.6|23006.6|23016.4|23004.4|1
1765823260000|2025-12-15 18:27:40|||||||||1
1765823270000|2025-12-15 18:27:50|23018.6|23006.6|23022|23010|23022|23010|23018.6|23006.6|1
1765823280000|2025-12-15 18:28:00|23022.3|23010.3|23023.6|23011.6|23023.6|23011.6|23022.3|23010.3|1
1765823290000|2025-12-15 18:28:10|23023.9|23011.9|23023.9|23011.9|23023.9|23011.9|23023.9|23011.9|0
1765823300000|2025-12-15 18:28:20|23024.2|23012.2|23025.1|23013.1|23026.1|23014.1|23024.2|23012.2|2
1765823310000|2025-12-15 18:28:30|23027|23015|23024.2|23012.2|23029.8|23017.8|23024.2|23012.2|20
1765823320000|2025-12-15 18:28:40|23025.5|23013.5|23026.7|23014.7|23026.7|23014.7|23024.2|23012.2|2
1765823330000|2025-12-15 18:28:50|23024.2|23012.2|23025.1|23013.1|23025.8|23013.8|23024.2|23012.2|3
1765823340000|2025-12-15 18:29:00|23025.5|23013.5|23015.5|23003.5|23025.5|23013.5|23015.5|23003.5|5
1765823350000|2025-12-15 18:29:10|23017.6|23005.6|23017.6|23005.6|23018|23006|23017.6|23005.6|1
1765823360000|2025-12-15 18:29:20|23018|23006|23016.7|23004.7|23018|23006|23016.7|23004.7|0
1765823370000|2025-12-15 18:29:30|23017.6|23005.6|23018|23006|23018|23006|23017.6|23005.6|1
1765823380000|2025-12-15 18:29:40|23022.6|23010.6|23022.6|23010.6|23022.6|23010.6|23022.6|23010.6|2
1765823400000|2025-12-15 18:30:00|23021.7|23009.7|23024.5|23012.5|23026.1|23014.1|23021.7|23009.7|23
1765823410000|2025-12-15 18:30:10|23024.8|23012.8|23024.8|23012.8|23026.1|23014.1|23024.8|23012.8|1
1765823420000|2025-12-15 18:30:20|23025.1|23013.1|23022.3|23010.3|23025.1|23013.1|23022.3|23010.3|1
1765823430000|2025-12-15 18:30:30|23023.2|23011.2|23023.2|23011.2|23023.2|23011.2|23023.2|23011.2|0
1765823440000|2025-12-15 18:30:40|23025.4|23013.4|23027.3|23015.3|23027.3|23015.3|23024.8|23012.8|4
1765823450000|2025-12-15 18:30:50|23027|23015|23027.3|23015.3|23027.3|23015.3|23027|23015|0
1765823460000|2025-12-15 18:31:00|23028.2|23016.2|23027.3|23015.3|23028.2|23016.2|23027.3|23015.3|1
1765823470000|2025-12-15 18:31:10|23028.2|23016.2|23030.7|23018.7|23031.1|23019.1|23028.2|23016.2|3
1765823480000|2025-12-15 18:31:20|23031.1|23019.1|23033.2|23021.2|23033.2|23021.2|23031.1|23019.1|1
1765823490000|2025-12-15 18:31:30|23032.9|23020.9|23032|23020|23032.9|23020.9|23031.1|23019.1|2
1765823500000|2025-12-15 18:31:40|23032.9|23020.9|23033.9|23021.9|23033.9|23021.9|23032.9|23020.9|1
1765823510000|2025-12-15 18:31:50|23032.9|23020.9|23033.2|23021.2|23033.9|23021.9|23032.9|23020.9|1
1765823520000|2025-12-15 18:32:00|23032.3|23020.3|23032|23020|23032.3|23020.3|23032|23020|2
1765823530000|2025-12-15 18:32:10|23032.9|23020.9|23036.4|23024.4|23036.4|23024.4|23032.9|23020.9|4
1765823540000|2025-12-15 18:32:20|23036.7|23024.7|23036.7|23024.7|23036.7|23024.7|23036.7|23024.7|0
1765823560000|2025-12-15 18:32:40|23036.4|23024.4|23036.7|23024.7|23037|23025|23036.4|23024.4|0
1765823570000|2025-12-15 18:32:50|23037.9|23025.9|23037.9|23025.9|23037.9|23025.9|23037.9|23025.9|0
1765823600000|2025-12-15 18:33:20|23038.2|23026.2|23035.4|23023.4|23038.2|23026.2|23035.4|23023.4|8
1765823610000|2025-12-15 18:33:30|23032.9|23020.9|23032.9|23020.9|23032.9|23020.9|23032.9|23020.9|1
1765823620000|2025-12-15 18:33:40|23036.4|23024.4|23034.2|23022.2|23036.7|23024.7|23034.2|23022.2|3
1765823630000|2025-12-15 18:33:50|23034.5|23022.5|23036.4|23024.4|23036.7|23024.7|23034.5|23022.5|1
1765823640000|2025-12-15 18:34:00|23035.4|23023.4|23035.4|23023.4|23035.4|23023.4|23035.4|23023.4|1
1765823650000|2025-12-15 18:34:10|23035.7|23023.7|23037|23025|23037|23025|23035.7|23023.7|2
1765823660000|2025-12-15 18:34:20|23038.2|23026.2|23038.2|23026.2|23038.2|23026.2|23038.2|23026.2|3
1765823670000|2025-12-15 18:34:30|23039.2|23027.2|23039.2|23027.2|23039.2|23027.2|23038.2|23026.2|17
1765823680000|2025-12-15 18:34:40|23038.2|23026.2|23037.9|23025.9|23038.2|23026.2|23037.9|23025.9|2
1765823700000|2025-12-15 18:35:00|23037.3|23025.3|23031.4|23019.4|23037.3|23025.3|23031.4|23019.4|10
1765823710000|2025-12-15 18:35:10|23029.5|23017.5|23028.9|23016.9|23029.5|23017.5|23028.9|23016.9|3
1765823720000|2025-12-15 18:35:20|23029.8|23017.8|23029.5|23017.5|23030.4|23018.4|23029.2|23017.2|1
1765823730000|2025-12-15 18:35:30|23028.9|23016.9|23028.9|23016.9|23029.2|23017.2|23028.9|23016.9|2
1765823740000|2025-12-15 18:35:40|23027.9|23015.9|23021.1|23009.1|23027.9|23015.9|23021.1|23009.1|29
1765823750000|2025-12-15 18:35:50|23021.7|23009.7|23024.8|23012.8|23024.8|23012.8|23021.7|23009.7|6
1765823770000|2025-12-15 18:36:10|23028.2|23016.2|23032|23020|23032|23020|23028.2|23016.2|10
1765823780000|2025-12-15 18:36:20|23033.6|23021.6|23034.8|23022.8|23038.2|23026.2|23033.2|23021.2|10
1765823790000|2025-12-15 18:36:30|23033.6|23021.6|23033.6|23021.6|23033.6|23021.6|23033.6|23021.6|0
1765823800000|2025-12-15 18:36:40|23032.6|23020.6|23032|23020|23033.6|23021.6|23032|23020|5
1765823810000|2025-12-15 18:36:50|23031.1|23019.1|23032|23020|23032|23020|23031.1|23019.1|0
1765823820000|2025-12-15 18:37:00|23033.2|23021.2|23033.2|23021.2|23033.2|23021.2|23033.2|23021.2|0
1765823830000|2025-12-15 18:37:10|23033.6|23021.6|23032|23020|23033.6|23021.6|23032|23020|2
1765823840000|2025-12-15 18:37:20|23033.2|23021.2|23035.1|23023.1|23035.4|23023.4|23032.9|23020.9|3
1765823850000|2025-12-15 18:37:30|23035.4|23023.4|23033.5|23021.5|23035.4|23023.4|23033.5|23021.5|2
1765823860000|2025-12-15 18:37:40|23033.9|23021.9|23034.2|23022.2|23034.5|23022.5|23033.9|23021.9|2
1765823870000|2025-12-15 18:37:50|23033.9|23021.9|23033.9|23021.9|23033.9|23021.9|23033.9|23021.9|0
1765823880000|2025-12-15 18:38:00|23035.4|23023.4|23035.4|23023.4|23036.4|23024.4|23035.4|23023.4|4
1765823890000|2025-12-15 18:38:10|23035.7|23023.7|23035.7|23023.7|23035.7|23023.7|23035.7|23023.7|0
1765823900000|2025-12-15 18:38:20|23035.4|23023.4|23035.1|23023.1|23037.3|23025.3|23033.9|23021.9|9
1765823910000|2025-12-15 18:38:30|23034.5|23022.5|23033.5|23021.5|23034.5|23022.5|23033.5|23021.5|0
1765823920000|2025-12-15 18:38:40|23034.2|23022.2|23036.4|23024.4|23036.4|23024.4|23034.2|23022.2|7
1765823930000|2025-12-15 18:38:50|23036.7|23024.7|23036.4|23024.4|23037.9|23025.9|23035.4|23023.4|2
1765823940000|2025-12-15 18:39:00|23036.7|23024.7|23033.5|23021.5|23038.5|23026.5|23033.2|23021.2|2
1765823950000|2025-12-15 18:39:10|23033.9|23021.9|23037.3|23025.3|23037.3|23025.3|23033.9|23021.9|2
1765823960000|2025-12-15 18:39:20|23034.5|23022.5|23033.9|23021.9|23034.5|23022.5|23033.5|23021.5|19
1765823970000|2025-12-15 18:39:30|23032.6|23020.6|23033.9|23021.9|23033.9|23021.9|23032.6|23020.6|4
1765823980000|2025-12-15 18:39:40|23031.4|23019.4|23032.3|23020.3|23032.3|23020.3|23030.1|23018.1|2
1765823990000|2025-12-15 18:39:50|23032.9|23020.9|23029.8|23017.8|23032.9|23020.9|23029.8|23017.8|5
1765824000000|2025-12-15 18:40:00|23031.4|23019.4|23031.4|23019.4|23032.3|23020.3|23031.4|23019.4|2
1765824010000|2025-12-15 18:40:10|23030.1|23018.1|23031.4|23019.4|23031.4|23019.4|23029.8|23017.8|1
1765824020000|2025-12-15 18:40:20|23032.3|23020.3|23028.5|23016.5|23032.3|23020.3|23028.5|23016.5|1
1765824030000|2025-12-15 18:40:30|23029.5|23017.5|23023.9|23011.9|23029.5|23017.5|23023.9|23011.9|4
1765824040000|2025-12-15 18:40:40|23022.3|23010.3|23022.9|23010.9|23022.9|23010.9|23022.3|23010.3|1
1765824060000|2025-12-15 18:41:00|23020.4|23008.4|23016.7|23004.7|23020.4|23008.4|23016.4|23004.4|11
1765824070000|2025-12-15 18:41:10|23017.9|23005.9|23016.4|23004.4|23017.9|23005.9|23014.2|23002.2|8
1765824080000|2025-12-15 18:41:20|23016.7|23004.7|23018.9|23006.9|23018.9|23006.9|23016.7|23004.7|1
1765824090000|2025-12-15 18:41:30|23019.2|23007.2|23020.4|23008.4|23021.4|23009.4|23019.2|23007.2|0
1765824100000|2025-12-15 18:41:40|23020.1|23008.1|23018.9|23006.9|23020.1|23008.1|23018.2|23006.2|1
1765824110000|2025-12-15 18:41:50|23019.8|23007.8|23020.1|23008.1|23020.1|23008.1|23019.8|23007.8|0
1765824120000|2025-12-15 18:42:00|23022|23010|23023.9|23011.9|23023.9|23011.9|23022|23010|3
1765824130000|2025-12-15 18:42:10|23022.9|23010.9|23023.9|23011.9|23023.9|23011.9|23022.9|23010.9|3
1765824150000|2025-12-15 18:42:30|23027.6|23015.6|23027.6|23015.6|23027.6|23015.6|23027.6|23015.6|2
1765824160000|2025-12-15 18:42:40|23027.9|23015.9|23028.9|23016.9|23028.9|23016.9|23027.9|23015.9|5
1765824170000|2025-12-15 18:42:50|23029.8|23017.8|23026.7|23014.7|23029.8|23017.8|23026.7|23014.7|5
1765824180000|2025-12-15 18:43:00|23026.4|23014.4|23026.4|23014.4|23026.4|23014.4|23026.4|23014.4|1
1765824190000|2025-12-15 18:43:10|23027.3|23015.3|23026.4|23014.4|23027.3|23015.3|23026.4|23014.4|1
1765824200000|2025-12-15 18:43:20|23025.4|23013.4|23023.9|23011.9|23025.4|23013.4|23023.9|23011.9|3
1765824210000|2025-12-15 18:43:30|23022.9|23010.9|23020.4|23008.4|23022.9|23010.9|23018.9|23006.9|7
1765824220000|2025-12-15 18:43:40|23021.4|23009.4|23021.4|23009.4|23021.4|23009.4|23021.4|23009.4|1
1765824230000|2025-12-15 18:43:50|23022.9|23010.9|23021.4|23009.4|23022.9|23010.9|23020.4|23008.4|2
1765824250000|2025-12-15 18:44:10|23022|23010|23021.7|23009.7|23026.4|23014.4|23021.7|23009.7|4
1765824260000|2025-12-15 18:44:20|23022.9|23010.9|23024.2|23012.2|23025.1|23013.1|23022.9|23010.9|2
1765824270000|2025-12-15 18:44:30|23025.4|23013.4|23021.7|23009.7|23025.4|23013.4|23019.5|23007.5|9
1765824300000|2025-12-15 18:45:00|23022.9|23010.9|23021.7|23009.7|23022.9|23010.9|23021.7|23009.7|3
1765824310000|2025-12-15 18:45:10|23023.2|23011.2|23021.7|23009.7|23023.2|23011.2|23021.4|23009.4|2
1765824320000|2025-12-15 18:45:20|23022|23010|23019.2|23007.2|23022|23010|23019.2|23007.2|3
1765824330000|2025-12-15 18:45:30|23019.8|23007.8|23021.7|23009.7|23022|23010|23019.8|23007.8|2
1765824340000|2025-12-15 18:45:40|23022.6|23010.6|23019.5|23007.5|23022.6|23010.6|23019.5|23007.5|4
1765824350000|2025-12-15 18:45:50|23020.4|23008.4|23022|23010|23022|23010|23020.4|23008.4|4
1765824360000|2025-12-15 18:46:00|23022.9|23010.9|23024.2|23012.2|23024.2|23012.2|23022.9|23010.9|1
1765824370000|2025-12-15 18:46:10|23024.5|23012.5|23024.2|23012.2|23024.5|23012.5|23024.2|23012.2|0
1765824390000|2025-12-15 18:46:30|23023.9|23011.9|23020.1|23008.1|23023.9|23011.9|23020.1|23008.1|2
1765824400000|2025-12-15 18:46:40|23019.5|23007.5|23024.5|23012.5|23024.5|23012.5|23019.5|23007.5|3
1765824440000|2025-12-15 18:47:20|23025.4|23013.4|23024.5|23012.5|23025.4|23013.4|23024.5|23012.5|1
1765824470000|2025-12-15 18:47:50|23025.7|23013.7|23024.5|23012.5|23025.7|23013.7|23024.5|23012.5|0
1765824490000|2025-12-15 18:48:10|23022.9|23010.9|23022.9|23010.9|23022.9|23010.9|23022.9|23010.9|4
1765824500000|2025-12-15 18:48:20|23023.8|23011.8|23022|23010|23023.8|23011.8|23022|23010|1
1765824510000|2025-12-15 18:48:30|23023.8|23011.8|23024.5|23012.5|23024.5|23012.5|23023.8|23011.8|1
1765824530000|2025-12-15 18:48:50|23025.4|23013.4|23027.9|23015.9|23027.9|23015.9|23025.4|23013.4|1
1765824540000|2025-12-15 18:49:00|23027|23015|23030.4|23018.4|23030.4|23018.4|23027|23015|2
1765824550000|2025-12-15 18:49:10|||||||||3
1765824560000|2025-12-15 18:49:20|23030.1|23018.1|23032.9|23020.9|23034.8|23022.8|23030.1|23018.1|21
1765824570000|2025-12-15 18:49:30|23032.6|23020.6|23035.7|23023.7|23035.7|23023.7|23032.6|23020.6|9
1765824580000|2025-12-15 18:49:40|23037|23025|23037.3|23025.3|23037.6|23025.6|23037|23025|0
1765824590000|2025-12-15 18:49:50|23038.8|23026.8|23038.8|23026.8|23038.8|23026.8|23038.8|23026.8|3
1765824600000|2025-12-15 18:50:00|23037.6|23025.6|23039.8|23027.8|23039.8|23027.8|23037.6|23025.6|5
1765824610000|2025-12-15 18:50:10|23040.1|23028.1|23042|23030|23042.9|23030.9|23040.1|23028.1|8
1765824620000|2025-12-15 18:50:20|23041.6|23029.6|23041.3|23029.3|23041.6|23029.6|23040.4|23028.4|5
1765824630000|2025-12-15 18:50:30|23040.4|23028.4|23040.4|23028.4|23040.7|23028.7|23040.4|23028.4|2
1765824640000|2025-12-15 18:50:40|23041.3|23029.3|23040.7|23028.7|23041.3|23029.3|23040.4|23028.4|3
1765824650000|2025-12-15 18:50:50|23039.5|23027.5|23039.5|23027.5|23040.4|23028.4|23039.5|23027.5|3
1765824660000|2025-12-15 18:51:00|23039.1|23027.1|23041.3|23029.3|23041.3|23029.3|23039.1|23027.1|2
1765824670000|2025-12-15 18:51:10|23041.6|23029.6|23041.6|23029.6|23041.6|23029.6|23041.3|23029.3|3
1765824680000|2025-12-15 18:51:20|23042.6|23030.6|23042.6|23030.6|23042.6|23030.6|23041.3|23029.3|3
1765824690000|2025-12-15 18:51:30|23043.5|23031.5|23044.1|23032.1|23044.1|23032.1|23043.2|23031.2|20
1765824700000|2025-12-15 18:51:40|23041.6|23029.6|23041.6|23029.6|23041.6|23029.6|23041.6|23029.6|5
1765824710000|2025-12-15 18:51:50|23044.1|23032.1|23044.5|23032.5|23044.5|23032.5|23044.1|23032.1|13
1765824720000|2025-12-15 18:52:00|23044.1|23032.1|23044.1|23032.1|23044.1|23032.1|23042.9|23030.9|1
1765824730000|2025-12-15 18:52:10|||||||||4
1765824740000|2025-12-15 18:52:20|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|2
1765824750000|2025-12-15 18:52:30|||||||||1
1765824760000|2025-12-15 18:52:40|23044.1|23032.1|23044.1|23032.1|23044.1|23032.1|23044.1|23032.1|5
1765824770000|2025-12-15 18:52:50|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|0
1765824780000|2025-12-15 18:53:00|23044.1|23032.1|23053.2|23041.2|23054.1|23042.1|23044.1|23032.1|16
1765824790000|2025-12-15 18:53:10|23052.6|23040.6|23052.6|23040.6|23052.6|23040.6|23052.6|23040.6|1
1765824800000|2025-12-15 18:53:20|23052.9|23040.9|23057.9|23045.9|23057.9|23045.9|23052.9|23040.9|8
1765824810000|2025-12-15 18:53:30|23057.6|23045.6|23059.1|23047.1|23060.7|23048.7|23057.6|23045.6|11
1765824820000|2025-12-15 18:53:40|23058.8|23046.8|23056.6|23044.6|23058.8|23046.8|23056.6|23044.6|3
1765824830000|2025-12-15 18:53:50|23061.6|23049.6|23061.6|23049.6|23061.6|23049.6|23061.6|23049.6|45
1765824840000|2025-12-15 18:54:00|23064.1|23052.1|23059.5|23047.5|23064.1|23052.1|23055.7|23043.7|23
1765824850000|2025-12-15 18:54:10|23059.1|23047.1|23060.7|23048.7|23060.7|23048.7|23059.1|23047.1|0
1765824860000|2025-12-15 18:54:20|23060.4|23048.4|23050.4|23038.4|23060.4|23048.4|23050.4|23038.4|4
1765824870000|2025-12-15 18:54:30|23050.7|23038.7|23050.7|23038.7|23050.7|23038.7|23048.2|23036.2|5
1765824880000|2025-12-15 18:54:40|23046|23034|23048.5|23036.5|23048.5|23036.5|23046|23034|7
1765824890000|2025-12-15 18:54:50|||||||||2
1765824900000|2025-12-15 18:55:00|23048.2|23036.2|23046|23034|23048.5|23036.5|23045.7|23033.7|6
1765824910000|2025-12-15 18:55:10|23047.3|23035.3|23046.3|23034.3|23048.5|23036.5|23046|23034|14
1765824920000|2025-12-15 18:55:20|23046|23034|23049.8|23037.8|23049.8|23037.8|23046|23034|0
1765824930000|2025-12-15 18:55:30|23051.3|23039.3|23048.2|23036.2|23051.3|23039.3|23048.2|23036.2|10
1765824940000|2025-12-15 18:55:40|23048.5|23036.5|23048.8|23036.8|23050.7|23038.7|23048.5|23036.5|0
1765824950000|2025-12-15 18:55:50|23050.1|23038.1|23052.6|23040.6|23052.6|23040.6|23050.1|23038.1|3
1765824960000|2025-12-15 18:56:00|23053.5|23041.5|23036.3|23024.3|23053.5|23041.5|23034.2|23022.2|10
1765824970000|2025-12-15 18:56:10|23036.7|23024.7|23036.7|23024.7|23036.7|23024.7|23036.7|23024.7|0
1765824980000|2025-12-15 18:56:20|23036.3|23024.3|23037|23025|23038.8|23026.8|23036.3|23024.3|5
1765825000000|2025-12-15 18:56:40|23036.7|23024.7|23036.7|23024.7|23038.5|23026.5|23036.3|23024.3|2
1765825010000|2025-12-15 18:56:50|23036.3|23024.3|23034.5|23022.5|23036.3|23024.3|23034.5|23022.5|6
1765825020000|2025-12-15 18:57:00|23033.8|23021.8|23033.8|23021.8|23033.8|23021.8|23033.8|23021.8|0
1765825030000|2025-12-15 18:57:10|23036.7|23024.7|23036.7|23024.7|23036.7|23024.7|23036.7|23024.7|3
1765825040000|2025-12-15 18:57:20|23037.9|23025.9|23036.7|23024.7|23037.9|23025.9|23036.7|23024.7|1
1765825050000|2025-12-15 18:57:30|23037.9|23025.9|23036.3|23024.3|23037.9|23025.9|23036.3|23024.3|2
1765825060000|2025-12-15 18:57:40|23037|23025|23040.4|23028.4|23040.4|23028.4|23037|23025|6
1765825070000|2025-12-15 18:57:50|||||||||1
1765825080000|2025-12-15 18:58:00|23046.3|23034.3|23040.4|23028.4|23047.9|23035.9|23040.1|23028.1|19
1765825090000|2025-12-15 18:58:10|23041|23029|23047.3|23035.3|23047.3|23035.3|23041|23029|13
1765825100000|2025-12-15 18:58:20|23047.6|23035.6|23043.8|23031.8|23049.5|23037.5|23043.8|23031.8|15
1765825110000|2025-12-15 18:58:30|23044.8|23032.8|23044.8|23032.8|23044.8|23032.8|23044.8|23032.8|1
1765825120000|2025-12-15 18:58:40|23045.4|23033.4|23048.5|23036.5|23048.5|23036.5|23045.4|23033.4|13
1765825130000|2025-12-15 18:58:50|23048.9|23036.9|23050.4|23038.4|23050.7|23038.7|23048.9|23036.9|10
1765825140000|2025-12-15 18:59:00|23051.3|23039.3|23045.7|23033.7|23055.4|23043.4|23044.5|23032.5|30
1765825150000|2025-12-15 18:59:10|23046|23034|23051.7|23039.7|23051.7|23039.7|23046|23034|18
1765825160000|2025-12-15 18:59:20|23052|23040|23059.2|23047.2|23060.4|23048.4|23052|23040|51
1765825170000|2025-12-15 18:59:30|23057.9|23045.9|23051|23039|23058.5|23046.5|23050.1|23038.1|77
1765825180000|2025-12-15 18:59:40|23051.4|23039.4|23046|23034|23051.4|23039.4|23046|23034|52
1765825190000|2025-12-15 18:59:50|23046.4|23034.4|23041|23029|23046.4|23034.4|23037.6|23025.6|85
1765825200000|2025-12-15 19:00:00|23042|23030|23042|23030|23044.5|23032.5|23038.2|23026.2|45
1765825210000|2025-12-15 19:00:10|23041|23029|23042.9|23030.9|23044.5|23032.5|23041|23029|17
1765825220000|2025-12-15 19:00:20|23043.9|23031.9|23042.3|23030.3|23045.4|23033.4|23042|23030|22
1765825230000|2025-12-15 19:00:30|23042.6|23030.6|23045.8|23033.8|23045.8|23033.8|23042.6|23030.6|26
1765825240000|2025-12-15 19:00:40|23046.7|23034.7|23047|23035|23047|23035|23046.7|23034.7|1
1765825250000|2025-12-15 19:00:50|23047.9|23035.9|23057.6|23045.6|23057.6|23045.6|23047.9|23035.9|15
1765825260000|2025-12-15 19:01:00|23058.9|23046.9|23058.5|23046.5|23059.8|23047.8|23058.5|23046.5|15
1765825270000|2025-12-15 19:01:10|23056|23044|23058.2|23046.2|23058.2|23046.2|23056|23044|9
1765825280000|2025-12-15 19:01:20|23059.2|23047.2|23060.1|23048.1|23060.7|23048.7|23058.5|23046.5|10
1765825290000|2025-12-15 19:01:30|23058.2|23046.2|23057.9|23045.9|23058.2|23046.2|23057.9|23045.9|3
1765825300000|2025-12-15 19:01:40|23056|23044|23056|23044|23056|23044|23055.7|23043.7|7
1765825310000|2025-12-15 19:01:50|23055.4|23043.4|23052.3|23040.3|23055.4|23043.4|23051|23039|5
1765825320000|2025-12-15 19:02:00|23052|23040|23052|23040|23053.5|23041.5|23052|23040|2
1765825330000|2025-12-15 19:02:10|23055.7|23043.7|23054.5|23042.5|23055.7|23043.7|23054.5|23042.5|11
1765825340000|2025-12-15 19:02:20|||||||||1
1765825350000|2025-12-15 19:02:30|23054.8|23042.8|23055.7|23043.7|23055.7|23043.7|23054.8|23042.8|0
1765825360000|2025-12-15 19:02:40|23053.2|23041.2|23053.2|23041.2|23053.2|23041.2|23053.2|23041.2|4
1765825370000|2025-12-15 19:02:50|23053.5|23041.5|23053.2|23041.2|23055.7|23043.7|23053.2|23041.2|9
1765825380000|2025-12-15 19:03:00|23054.2|23042.2|23053.2|23041.2|23054.5|23042.5|23052|23040|0
1765825390000|2025-12-15 19:03:10|23052|23040|23052|23040|23052|23040|23052|23040|1
1765825400000|2025-12-15 19:03:20|23052.9|23040.9|23054.2|23042.2|23054.5|23042.5|23052.9|23040.9|8
1765825410000|2025-12-15 19:03:30|23053.2|23041.2|23054.5|23042.5|23055.4|23043.4|23053.2|23041.2|9
1765825420000|2025-12-15 19:03:40|23054.2|23042.2|23054.2|23042.2|23054.2|23042.2|23054.2|23042.2|0
1765825430000|2025-12-15 19:03:50|23055.1|23043.1|23053.2|23041.2|23055.1|23043.1|23053.2|23041.2|1
1765825440000|2025-12-15 19:04:00|23053.8|23041.8|23051.3|23039.3|23053.8|23041.8|23051.3|23039.3|3
1765825450000|2025-12-15 19:04:10|23052.6|23040.6|23051.3|23039.3|23054.2|23042.2|23051.3|23039.3|2
1765825460000|2025-12-15 19:04:20|23051.7|23039.7|23046.7|23034.7|23052.9|23040.9|23046.7|23034.7|3
1765825470000|2025-12-15 19:04:30|23047|23035|23047|23035|23047|23035|23047|23035|6
1765825480000|2025-12-15 19:04:40|23045.1|23033.1|23047|23035|23048.2|23036.2|23045.1|23033.1|5
1765825490000|2025-12-15 19:04:50|23048.2|23036.2|23047|23035|23048.2|23036.2|23045.7|23033.7|10
1765895400000|2025-12-16 14:30:00|23083.9|23071.9|23066.1|23054.1|23083.9|23071.9|23064.2|23052.2|78
1765895410000|2025-12-16 14:30:10|23068.2|23056.2|23090.4|23078.4|23093.8|23081.8|23066.7|23054.7|150
1765895420000|2025-12-16 14:30:20|23090.1|23078.1|23063.6|23051.6|23094.4|23082.4|23054.9|23042.9|53
1765895430000|2025-12-16 14:30:30|23061.4|23049.4|23066.1|23054.1|23067.3|23055.3|23061.1|23049.1|27
1765895440000|2025-12-16 14:30:40|23065.7|23053.7|23072|23060|23073.2|23061.2|23065.7|23053.7|15
1765895450000|2025-12-16 14:30:50|23073.6|23061.6|23068.6|23056.6|23074.2|23062.2|23065.8|23053.8|14
1765895460000|2025-12-16 14:31:00|23068.2|23056.2|23075.8|23063.8|23081.7|23069.7|23068.2|23056.2|22
1765895470000|2025-12-16 14:31:10|23077.6|23065.6|23079.2|23067.2|23079.2|23067.2|23075.5|23063.5|20
1765895480000|2025-12-16 14:31:20|23080.5|23068.5|23082.1|23070.1|23087|23075|23077.1|23065.1|36
1765895490000|2025-12-16 14:31:30|23085.5|23073.5|23081.7|23069.7|23086.7|23074.7|23081.7|23069.7|10
1765895500000|2025-12-16 14:31:40|23082.4|23070.4|23076.1|23064.1|23088.9|23076.9|23072.3|23060.3|37
1765895510000|2025-12-16 14:31:50|23075.7|23063.7|23077|23065|23077|23065|23073.9|23061.9|11
1765895520000|2025-12-16 14:32:00|23076.1|23064.1|23058.3|23046.3|23076.1|23064.1|23058.3|23046.3|63
1765895530000|2025-12-16 14:32:10|23059.2|23047.2|23031.8|23019.8|23061.5|23049.5|23031.8|23019.8|57
1765895540000|2025-12-16 14:32:20|23032.2|23020.2|23046.9|23034.9|23046.9|23034.9|23032.2|23020.2|13
1765895550000|2025-12-16 14:32:30|23048.8|23036.8|23045.9|23033.9|23048.8|23036.8|23045.9|23033.9|17
1765895560000|2025-12-16 14:32:40|23046.3|23034.3|23058.1|23046.1|23059.7|23047.7|23043.4|23031.4|12
1765895570000|2025-12-16 14:32:50|23060.6|23048.6|23059.7|23047.7|23065.6|23053.6|23059.1|23047.1|5
1765895580000|2025-12-16 14:33:00|23062.4|23050.4|23068.4|23056.4|23068.4|23056.4|23062.4|23050.4|4
1765895590000|2025-12-16 14:33:10|23068.1|23056.1|23058.4|23046.4|23070|23058|23056.3|23044.3|13
1765895600000|2025-12-16 14:33:20|23059.7|23047.7|23046.3|23034.3|23059.7|23047.7|23045|23033|23
1765895610000|2025-12-16 14:33:30|23048.1|23036.1|23044.1|23032.1|23051.3|23039.3|23042.8|23030.8|12
1765895620000|2025-12-16 14:33:40|23043.2|23031.2|23050|23038|23050|23038|23043.2|23031.2|8
1765895630000|2025-12-16 14:33:50|23048.4|23036.4|23046.3|23034.3|23049.1|23037.1|23044.4|23032.4|4
1765895640000|2025-12-16 14:34:00|23045.9|23033.9|23046.9|23034.9|23046.9|23034.9|23039.4|23027.4|14
1765895650000|2025-12-16 14:34:10|23047.3|23035.3|23047.3|23035.3|23049.8|23037.8|23047.3|23035.3|5
1765895660000|2025-12-16 14:34:20|23046.9|23034.9|23047.3|23035.3|23049.4|23037.4|23046.9|23034.9|4
1765895670000|2025-12-16 14:34:30|23048.2|23036.2|23049.1|23037.1|23049.1|23037.1|23044.8|23032.8|8
1765895680000|2025-12-16 14:34:40|23048.2|23036.2|23046.9|23034.9|23050.3|23038.3|23046|23034|10
1765895690000|2025-12-16 14:34:50|23046.6|23034.6|23038.8|23026.8|23049.1|23037.1|23038.8|23026.8|33
1765895700000|2025-12-16 14:35:00|23039.8|23027.8|23044.1|23032.1|23044.1|23032.1|23037.6|23025.6|12
1765895710000|2025-12-16 14:35:10|23041.6|23029.6|23039.8|23027.8|23042.3|23030.3|23039.8|23027.8|16
1765895720000|2025-12-16 14:35:20|23040.1|23028.1|23032.6|23020.6|23040.1|23028.1|23031.7|23019.7|31
1765895730000|2025-12-16 14:35:30|23031.3|23019.3|23035.8|23023.8|23037.9|23025.9|23027.6|23015.6|16
1765895740000|2025-12-16 14:35:40|23035.4|23023.4|23034.9|23022.9|23037|23025|23034.9|23022.9|7
1765895750000|2025-12-16 14:35:50|23035.2|23023.2|23036.4|23024.4|23036.4|23024.4|23034.3|23022.3|6
1765895760000|2025-12-16 14:36:00|23036.1|23024.1|23031.1|23019.1|23036.8|23024.8|23031.1|23019.1|6
1765895770000|2025-12-16 14:36:10|23029.3|23017.3|23034.3|23022.3|23034.3|23022.3|23029.3|23017.3|20
1765895780000|2025-12-16 14:36:20|23034.6|23022.6|23048.3|23036.3|23048.6|23036.6|23034.6|23022.6|18
1765895790000|2025-12-16 14:36:30|23048.6|23036.6|23056.1|23044.1|23056.1|23044.1|23048.3|23036.3|10
1765895800000|2025-12-16 14:36:40|23057.1|23045.1|23051.1|23039.1|23058|23046|23050.2|23038.2|16
1765895810000|2025-12-16 14:36:50|23051.4|23039.4|23053.6|23041.6|23060.8|23048.8|23051.4|23039.4|8
1765895820000|2025-12-16 14:37:00|23052.7|23040.7|23052|23040|23052.7|23040.7|23048.9|23036.9|4
1765895830000|2025-12-16 14:37:10|23051.7|23039.7|23044.9|23032.9|23051.7|23039.7|23044.9|23032.9|15
1765895840000|2025-12-16 14:37:20|23044.5|23032.5|23041.1|23029.1|23044.5|23032.5|23041.1|23029.1|8
1765895850000|2025-12-16 14:37:30|23042|23030|23043.3|23031.3|23043.6|23031.6|23040.8|23028.8|8
1765895860000|2025-12-16 14:37:40|23043.6|23031.6|23043.6|23031.6|23043.6|23031.6|23043.6|23031.6|0
1765895870000|2025-12-16 14:37:50|23044.5|23032.5|23041.1|23029.1|23046.1|23034.1|23036.4|23024.4|17
1765895880000|2025-12-16 14:38:00|23041.4|23029.4|23039.3|23027.3|23046.1|23034.1|23038.9|23026.9|4
1765895890000|2025-12-16 14:38:10|23040.2|23028.2|23035.2|23023.2|23042.4|23030.4|23035.2|23023.2|16
1765895900000|2025-12-16 14:38:20|23034.3|23022.3|23036.8|23024.8|23037.7|23025.7|23032.1|23020.1|18
1765895910000|2025-12-16 14:38:30|23035.5|23023.5|23033.9|23021.9|23036.8|23024.8|23033.9|23021.9|3
1765895920000|2025-12-16 14:38:40|23032.7|23020.7|23033|23021|23034.9|23022.9|23031.8|23019.8|3
1765895930000|2025-12-16 14:38:50|23033.6|23021.6|23036.1|23024.1|23038.6|23026.6|23032.7|23020.7|1
1765895940000|2025-12-16 14:39:00|23036.4|23024.4|23031.1|23019.1|23036.4|23024.4|23031.1|23019.1|2
1765895950000|2025-12-16 14:39:10|23030.4|23018.4|23031.1|23019.1|23035.8|23023.8|23030.4|23018.4|3
1765895960000|2025-12-16 14:39:20|23030.2|23018.2|23027.7|23015.7|23031.4|23019.4|23027.7|23015.7|3
1765895970000|2025-12-16 14:39:30|23027|23015|23027.4|23015.4|23027.7|23015.7|23023.3|23011.3|9
1765895980000|2025-12-16 14:39:40|23027|23015|23027.4|23015.4|23027.4|23015.4|23026.1|23014.1|14
1765895990000|2025-12-16 14:39:50|23027.7|23015.7|23024.9|23012.9|23027.7|23015.7|23023.9|23011.9|12
1765896000000|2025-12-16 14:40:00|23027.7|23015.7|23027.7|23015.7|23031.4|23019.4|23026.4|23014.4|9
1765896010000|2025-12-16 14:40:10|23028.4|23016.4|23026.8|23014.8|23028.4|23016.4|23026.8|23014.8|5
1765896020000|2025-12-16 14:40:20|23025.2|23013.2|23024.3|23012.3|23025.5|23013.5|23024.3|23012.3|3
1765896030000|2025-12-16 14:40:30|23023.4|23011.4|23026.8|23014.8|23026.8|23014.8|23023.4|23011.4|12
1765896040000|2025-12-16 14:40:40|23027.1|23015.1|23032.1|23020.1|23034.3|23022.3|23027.1|23015.1|11
1765896050000|2025-12-16 14:40:50|23032.4|23020.4|23029.6|23017.6|23033.4|23021.4|23029.3|23017.3|1
1765896060000|2025-12-16 14:41:00|23029.3|23017.3|23035.9|23023.9|23039.6|23027.6|23028.4|23016.4|7
1765896070000|2025-12-16 14:41:10|23036.8|23024.8|23023.9|23011.9|23037.4|23025.4|23023.9|23011.9|12
1765896080000|2025-12-16 14:41:20|23023|23011|23025.8|23013.8|23025.8|23013.8|23023|23011|3
1765896090000|2025-12-16 14:41:30|23026.1|23014.1|23025.8|23013.8|23027.9|23015.9|23025.8|23013.8|3
1765896100000|2025-12-16 14:41:40|23026.1|23014.1|23024.5|23012.5|23026.1|23014.1|23023.6|23011.6|3
1765896110000|2025-12-16 14:41:50|23029.5|23017.5|23029.5|23017.5|23029.5|23017.5|23029.5|23017.5|4
1765896120000|2025-12-16 14:42:00|23028.6|23016.6|23028.6|23016.6|23028.6|23016.6|23028.6|23016.6|2
1765896130000|2025-12-16 14:42:10|23028.3|23016.3|23031.1|23019.1|23031.1|23019.1|23028.3|23016.3|7
1765896140000|2025-12-16 14:42:20|23030.4|23018.4|23024.9|23012.9|23030.4|23018.4|23024.5|23012.5|8
1765896150000|2025-12-16 14:42:30|23025.2|23013.2|23024.5|23012.5|23026.1|23014.1|23024.5|23012.5|6
1765896160000|2025-12-16 14:42:40|23024.9|23012.9|23027.4|23015.4|23027.4|23015.4|23024.5|23012.5|7
1765896170000|2025-12-16 14:42:50|23027.7|23015.7|23027.7|23015.7|23027.7|23015.7|23024.5|23012.5|12
1765896180000|2025-12-16 14:43:00|23027.4|23015.4|23024.5|23012.5|23027.4|23015.4|23024.5|23012.5|3
1765896190000|2025-12-16 14:43:10|23024.2|23012.2|23028.6|23016.6|23028.6|23016.6|23022.9|23010.9|7
1765896200000|2025-12-16 14:43:20|23033.6|23021.6|23028.9|23016.9|23033.6|23021.6|23028.9|23016.9|7
1765896210000|2025-12-16 14:43:30|23029.3|23017.3|23028.9|23016.9|23032|23020|23027.4|23015.4|12
1765896220000|2025-12-16 14:43:40|23031.1|23019.1|23040.2|23028.2|23040.2|23028.2|23031.1|23019.1|13
1765896230000|2025-12-16 14:43:50|23038.9|23026.9|23036.1|23024.1|23038.9|23026.9|23034.5|23022.5|5
1765896240000|2025-12-16 14:44:00|23035.8|23023.8|23029.5|23017.5|23036.1|23024.1|23029.5|23017.5|4
1765896250000|2025-12-16 14:44:10|23029.9|23017.9|23033.6|23021.6|23037|23025|23029.5|23017.5|25
1765896260000|2025-12-16 14:44:20|23033.3|23021.3|23025.2|23013.2|23033.3|23021.3|23025.2|23013.2|20
1765896270000|2025-12-16 14:44:30|23026.4|23014.4|23020.2|23008.2|23026.4|23014.4|23020.2|23008.2|8
1765896280000|2025-12-16 14:44:40|23016.8|23004.8|23013.3|23001.3|23017.7|23005.7|23012.9|23000.9|11
1765896290000|2025-12-16 14:44:50|23012.9|23000.9|23006.4|22994.4|23013.3|23001.3|23005.2|22993.2|13
1765896300000|2025-12-16 14:45:00|23006.1|22994.1|23007.4|22995.4|23011.1|22999.1|23004.9|22992.9|23
1765896310000|2025-12-16 14:45:10|23006.4|22994.4|23011.1|22999.1|23011.1|22999.1|23006.4|22994.4|13
1765896320000|2025-12-16 14:45:20|23009.9|22997.9|23011.1|22999.1|23013|23001|23008.9|22996.9|7
1765896330000|2025-12-16 14:45:30|23012.4|23000.4|23013.3|23001.3|23013.3|23001.3|23010.8|22998.8|0
1765896340000|2025-12-16 14:45:40|23015.8|23003.8|23018.3|23006.3|23018.3|23006.3|23015.8|23003.8|5
1765896350000|2025-12-16 14:45:50|23018.6|23006.6|23017.6|23005.6|23018.6|23006.6|23015.8|23003.8|5
1765896360000|2025-12-16 14:46:00|23018.3|23006.3|23020.8|23008.8|23020.8|23008.8|23018.3|23006.3|4
1765896370000|2025-12-16 14:46:10|23016.4|23004.4|23002.9|22990.9|23016.4|23004.4|23002|22990|11
1765896380000|2025-12-16 14:46:20|23003.8|22991.8|22998.8|22986.8|23004.8|22992.8|22998.8|22986.8|47
1765896390000|2025-12-16 14:46:30|22998.5|22986.5|22997.6|22985.6|22998.8|22986.8|22993.5|22981.5|25
1765896400000|2025-12-16 14:46:40|22998.8|22986.8|22997.6|22985.6|23002.3|22990.3|22997.6|22985.6|29
1765896410000|2025-12-16 14:46:50|22998.8|22986.8|22995.1|22983.1|22998.8|22986.8|22993.8|22981.8|8
1765896420000|2025-12-16 14:47:00|22993.3|22981.3|22995.1|22983.1|22995.1|22983.1|22993.3|22981.3|23
1765896430000|2025-12-16 14:47:10|22994.2|22982.2|22991.3|22979.3|22998.5|22986.5|22991.3|22979.3|35
1765896440000|2025-12-16 14:47:20|22991|22979|22991.3|22979.3|22994.8|22982.8|22991|22979|9
1765896450000|2025-12-16 14:47:30|22992.3|22980.3|22991.3|22979.3|22992.6|22980.6|22991.3|22979.3|5
1765896460000|2025-12-16 14:47:40|22991.7|22979.7|22999.5|22987.5|23003.3|22991.3|22991.7|22979.7|40
1765896470000|2025-12-16 14:47:50|22997|22985|22998.6|22986.6|22999.5|22987.5|22997|22985|8
1765896480000|2025-12-16 14:48:00|22999.5|22987.5|22998.9|22986.9|23000.2|22988.2|22995.2|22983.2|10
1765896490000|2025-12-16 14:48:10|22999.3|22987.3|22989.5|22977.5|22999.3|22987.3|22989.5|22977.5|10
1765896500000|2025-12-16 14:48:20|22989.9|22977.9|22994.2|22982.2|22994.2|22982.2|22988.6|22976.6|18
1765896510000|2025-12-16 14:48:30|22994.9|22982.9|23014.9|23002.9|23014.9|23002.9|22994.9|22982.9|13
1765896520000|2025-12-16 14:48:40|23015.2|23003.2|23016.1|23004.1|23021.3|23009.3|23014.9|23002.9|31
1765896530000|2025-12-16 14:48:50|23016.4|23004.4|23012|23000|23017.6|23005.6|23012|23000|12
1765896540000|2025-12-16 14:49:00|23014.5|23002.5|23013.3|23001.3|23017|23005|23013.3|23001.3|8
1765896550000|2025-12-16 14:49:10|23012.9|23000.9|23012.9|23000.9|23015.8|23003.8|23012.9|23000.9|3
1765896560000|2025-12-16 14:49:20|23013.3|23001.3|23022.3|23010.3|23022.6|23010.6|23013.3|23001.3|11
1765896570000|2025-12-16 14:49:30|23021.9|23009.9|23024.8|23012.8|23024.8|23012.8|23021.9|23009.9|0
1765896580000|2025-12-16 14:49:40|23024.4|23012.4|23028.2|23016.2|23029.1|23017.1|23024.4|23012.4|5
1765896590000|2025-12-16 14:49:50|23030.3|23018.3|23030.3|23018.3|23030.3|23018.3|23030|23018|4
1765896600000|2025-12-16 14:50:00|23032.5|23020.5|23046.6|23034.6|23047.5|23035.5|23032.5|23020.5|15
1765896610000|2025-12-16 14:50:10|23047.5|23035.5|23039.4|23027.4|23048.4|23036.4|23039.4|23027.4|10
1765896620000|2025-12-16 14:50:20|23037.5|23025.5|23033.4|23021.4|23038.4|23026.4|23033.4|23021.4|4
1765896630000|2025-12-16 14:50:30|23032.5|23020.5|23036.2|23024.2|23036.2|23024.2|23028.4|23016.4|15
1765896640000|2025-12-16 14:50:40|23035|23023|23040.2|23028.2|23040.2|23028.2|23035|23023|4
1765896650000|2025-12-16 14:50:50|23039.4|23027.4|23040.9|23028.9|23040.9|23028.9|23036.6|23024.6|3
1765896660000|2025-12-16 14:51:00|23042.7|23030.7|23047.2|23035.2|23048.1|23036.1|23041.2|23029.2|2
1765896670000|2025-12-16 14:51:10|23045|23033|23045.3|23033.3|23045.3|23033.3|23038.7|23026.7|15
1765896680000|2025-12-16 14:51:20|23046.6|23034.6|23046.2|23034.2|23051.6|23039.6|23046.2|23034.2|11
1765896690000|2025-12-16 14:51:30|23046.6|23034.6|23045.3|23033.3|23048.4|23036.4|23045.3|23033.3|3
1765896700000|2025-12-16 14:51:40|23046.2|23034.2|23046.6|23034.6|23048.4|23036.4|23046.2|23034.2|3
1765896710000|2025-12-16 14:51:50|23044.4|23032.4|23044.1|23032.1|23046.6|23034.6|23044.1|23032.1|4
1765896720000|2025-12-16 14:52:00|23044.4|23032.4|23046.6|23034.6|23046.6|23034.6|23036.6|23024.6|7
1765896730000|2025-12-16 14:52:10|23045.7|23033.7|23044.1|23032.1|23045.7|23033.7|23040.7|23028.7|9
1765896740000|2025-12-16 14:52:20|23045|23033|23040.9|23028.9|23045|23033|23040.6|23028.6|4
1765896750000|2025-12-16 14:52:30|23040|23028|23040.9|23028.9|23041.8|23029.8|23039.7|23027.7|4
1765896760000|2025-12-16 14:52:40|23040|23028|23034.1|23022.1|23040.9|23028.9|23033.7|23021.7|6
1765896770000|2025-12-16 14:52:50|23030.9|23018.9|23029.1|23017.1|23032.2|23020.2|23028.7|23016.7|2
1765896780000|2025-12-16 14:53:00|23031.2|23019.2|23036.6|23024.6|23036.6|23024.6|23030.3|23018.3|5
1765896790000|2025-12-16 14:53:10|23037.3|23025.3|23042.2|23030.2|23042.2|23030.2|23036.6|23024.6|5
1765896800000|2025-12-16 14:53:20|23044.2|23032.2|23044.1|23032.1|23046.2|23034.2|23043.2|23031.2|3
1765896810000|2025-12-16 14:53:30|23045.3|23033.3|23044.1|23032.1|23045.3|23033.3|23044.1|23032.1|3
1765896830000|2025-12-16 14:53:50|23044.8|23032.8|23046.9|23034.9|23046.9|23034.9|23044.8|23032.8|6
1765896840000|2025-12-16 14:54:00|23044.8|23032.8|23047.6|23035.6|23051.9|23035.6|23041.3|23029.3|15
1765896850000|2025-12-16 14:54:10|23047.3|23035.3|23047.3|23035.3|23047.3|23035.3|23046.3|23034.3|2
1765896860000|2025-12-16 14:54:20|23046.3|23034.3|23047.3|23035.3|23048.5|23036.5|23044.8|23032.8|2
1765896880000|2025-12-16 14:54:40|23046.2|23034.2|23048.2|23036.2|23048.2|23036.2|23046.2|23034.2|1
1765896890000|2025-12-16 14:54:50|23049.1|23037.1|23046.9|23034.9|23050.3|23038.3|23046.6|23034.6|1
1765896900000|2025-12-16 14:55:00|23047.8|23035.8|23053.7|23041.7|23056.2|23044.2|23047.8|23035.8|13
1765896910000|2025-12-16 14:55:10|23052.5|23040.5|23055|23043|23055|23043|23052.5|23040.5|2
1765896920000|2025-12-16 14:55:20|23054.1|23042.1|23053.7|23041.7|23055.3|23043.3|23052.5|23040.5|2
1765896930000|2025-12-16 14:55:30|23055|23043|23053.7|23041.7|23055|23043|23053.7|23041.7|3
1765896940000|2025-12-16 14:55:40|23055|23043|23058.7|23046.7|23059.1|23047.1|23055|23043|3
1765896950000|2025-12-16 14:55:50|23063.7|23051.7|23063.7|23051.7|23063.7|23051.7|23063.7|23051.7|1
1765896960000|2025-12-16 14:56:00|23062.2|23050.2|23062.2|23050.2|23062.2|23050.2|23062.2|23050.2|4
1765896970000|2025-12-16 14:56:10|23060.6|23048.6|23060.9|23048.9|23061.8|23049.8|23059.7|23047.7|9
1765896980000|2025-12-16 14:56:20|23061.8|23049.8|23060|23048|23062.2|23050.2|23058.7|23046.7|2
1765896990000|2025-12-16 14:56:30|23059.1|23047.1|23054.1|23042.1|23059.1|23047.1|23054.1|23042.1|10
1765897000000|2025-12-16 14:56:40|23054.4|23042.4|23054.1|23042.1|23055.3|23043.3|23054.1|23042.1|5
1765897010000|2025-12-16 14:56:50|23055|23043|23061.6|23049.6|23062.5|23050.5|23054.1|23042.1|5
1765897020000|2025-12-16 14:57:00|23062.5|23050.5|23065.7|23053.7|23065.7|23053.7|23062.5|23050.5|5
1765897030000|2025-12-16 14:57:10|23067.5|23055.5|23069.1|23057.1|23071.2|23059.2|23066.6|23054.6|19
1765897040000|2025-12-16 14:57:20|23070|23058|23071.6|23059.6|23072.5|23060.5|23069.1|23057.1|7
1765897050000|2025-12-16 14:57:30|23071.2|23059.2|23071.2|23059.2|23072.5|23060.5|23071.2|23059.2|3
1765897060000|2025-12-16 14:57:40|23068.2|23056.2|23069.1|23057.1|23069.4|23057.4|23068.2|23056.2|7
1765897070000|2025-12-16 14:57:50|23069.4|23057.4|23066.9|23054.9|23069.4|23057.4|23065.7|23053.7|9
1765897080000|2025-12-16 14:58:00|23066|23054|23064.8|23052.8|23066|23054|23062.6|23050.6|5
1765897090000|2025-12-16 14:58:10|23064.4|23052.4|23064.8|23052.8|23064.8|23052.8|23061.3|23049.3|4
1765897100000|2025-12-16 14:58:20|23066|23054|23065.1|23053.1|23066.7|23054.7|23063.8|23051.8|0
1765897110000|2025-12-16 14:58:30|23064.8|23052.8|23063.8|23051.8|23064.8|23052.8|23063.8|23051.8|2
1765897120000|2025-12-16 14:58:40|||||||||2
1765897140000|2025-12-16 14:59:00|23064.2|23052.2|23066.3|23054.3|23069.7|23057.7|23064.2|23052.2|8
1765897150000|2025-12-16 14:59:10|23065.4|23053.4|23066.3|23054.3|23066.3|23054.3|23065.4|23053.4|0
1765897160000|2025-12-16 14:59:20|23065.4|23053.4|23066.3|23054.3|23066.3|23054.3|23065.4|23053.4|1
1765897170000|2025-12-16 14:59:30|23068.9|23056.9|23069.5|23057.5|23069.5|23057.5|23068.3|23056.3|4
1765897180000|2025-12-16 14:59:40|23070.4|23058.4|23071.7|23059.7|23071.7|23059.7|23070.4|23058.4|4
1765897190000|2025-12-16 14:59:50|23072|23060|23072|23060|23074.5|23062.5|23071.1|23059.1|14
1765897200000|2025-12-16 15:00:00|23075.4|23063.4|23102.9|23090.9|23103.3|23091.3|23075.4|23063.4|28
1765897210000|2025-12-16 15:00:10|23102|23090|23092|23080|23102.9|23090.9|23092|23080|10
1765897220000|2025-12-16 15:00:20|23092.9|23080.9|23092.9|23080.9|23092.9|23080.9|23092.9|23080.9|2
1765897230000|2025-12-16 15:00:30|23093.8|23081.8|23084.2|23072.2|23093.8|23081.8|23084.2|23072.2|17
1765897240000|2025-12-16 15:00:40|23085.1|23073.1|23087.9|23075.9|23087.9|23075.9|23085.1|23073.1|4
1765897250000|2025-12-16 15:00:50|23088.3|23076.3|23090.4|23078.4|23090.4|23078.4|23088.3|23076.3|1
1765897260000|2025-12-16 15:01:00|23089.5|23077.5|23092|23080|23094.2|23082.2|23089.5|23077.5|9
1765897270000|2025-12-16 15:01:10|23093|23081|23094.5|23082.5|23095.4|23083.4|23093|23081|7
1765897280000|2025-12-16 15:01:20|23093.3|23081.3|23097|23085|23097|23085|23093.3|23081.3|6
1765897290000|2025-12-16 15:01:30|23094.5|23082.5|23097|23085|23097|23085|23094.5|23082.5|1
1765897300000|2025-12-16 15:01:40|23096.1|23084.1|23098.6|23086.6|23098.6|23086.6|23096.1|23084.1|3
1765897310000|2025-12-16 15:01:50|23103.3|23091.3|23100.4|23088.4|23103.3|23091.3|23099.5|23087.5|4
1765897320000|2025-12-16 15:02:00|23099.5|23087.5|23100.4|23088.4|23100.4|23088.4|23099.5|23087.5|1
1765897330000|2025-12-16 15:02:10|23094.5|23082.5|23090.2|23078.2|23094.5|23082.5|23090.2|23078.2|8
1765897340000|2025-12-16 15:02:20|23089.5|23077.5|23086.4|23074.4|23089.5|23077.5|23086.4|23074.4|11
1765897350000|2025-12-16 15:02:30|23085.2|23073.2|23083.9|23071.9|23088.9|23076.9|23083|23071|15
1765897360000|2025-12-16 15:02:40|23085.2|23073.2|23086.1|23074.1|23086.1|23074.1|23085.2|23073.2|0
1765897370000|2025-12-16 15:02:50|23084.8|23072.8|23083.6|23071.6|23084.8|23072.8|23078.6|23066.6|9
1765897380000|2025-12-16 15:03:00|23082.7|23070.7|23081.1|23069.1|23082.7|23070.7|23081.1|23069.1|0
1765897390000|2025-12-16 15:03:10|23081.4|23069.4|23077.3|23065.3|23081.4|23069.4|23073.6|23061.6|8
1765897400000|2025-12-16 15:03:20|23076.4|23064.4|23086.1|23074.1|23086.1|23074.1|23076.1|23064.1|9
1765897410000|2025-12-16 15:03:30|23085.8|23073.8|23087|23075|23087.3|23075.3|23082.7|23070.7|5
1765897420000|2025-12-16 15:03:40|23087.9|23075.9|23086.1|23074.1|23087.9|23075.9|23084.5|23072.5|4
1765897430000|2025-12-16 15:03:50|23085.8|23073.8|23087.6|23075.6|23088.8|23076.8|23085.8|23073.8|11
1765897440000|2025-12-16 15:04:00|23086.3|23074.3|23086.7|23074.7|23088.8|23076.8|23086.3|23074.3|1
1765897450000|2025-12-16 15:04:10|23085.4|23073.4|23081.3|23069.3|23086.3|23074.3|23080.1|23068.1|5
1765897460000|2025-12-16 15:04:20|23079.7|23067.7|23079.7|23067.7|23080.1|23068.1|23079.7|23067.7|0
1765897470000|2025-12-16 15:04:30|23080.1|23068.1|23079.7|23067.7|23080.1|23068.1|23079.7|23067.7|1
1765897480000|2025-12-16 15:04:40|23080.1|23068.1|23080.1|23068.1|23080.1|23068.1|23079.7|23067.7|1
1765897490000|2025-12-16 15:04:50|23079.7|23067.7|23076.9|23064.9|23080.1|23068.1|23076.9|23064.9|17
1765897500000|2025-12-16 15:05:00|23077.6|23065.6|23073.8|23061.8|23081|23069|23073.8|23061.8|12
1765897510000|2025-12-16 15:05:10|23073.5|23061.5|23072|23060|23073.8|23061.8|23072|23060|9
1765897520000|2025-12-16 15:05:20|23071.3|23059.3|23070.4|23058.4|23071.3|23059.3|23069.5|23057.5|5
1765897530000|2025-12-16 15:05:30|23071.3|23059.3|23073.8|23061.8|23073.8|23061.8|23071.3|23059.3|7
1765897540000|2025-12-16 15:05:40|23074.5|23062.5|23080.1|23068.1|23082.2|23070.2|23074.5|23062.5|7
1765897550000|2025-12-16 15:05:50|23079.2|23067.2|23078.8|23066.8|23080.1|23068.1|23078.8|23066.8|2
1765897560000|2025-12-16 15:06:00|23079.2|23067.2|23075.4|23063.4|23079.2|23067.2|23075.4|23063.4|5
1765897570000|2025-12-16 15:06:10|23075.8|23063.8|23075.4|23063.4|23076.7|23064.7|23075.4|23063.4|2
1765897580000|2025-12-16 15:06:20|23074.5|23062.5|23073.3|23061.3|23076.7|23064.7|23073.3|23061.3|7
1765897590000|2025-12-16 15:06:30|23072.9|23060.9|23076.1|23064.1|23076.1|23064.1|23071.1|23059.1|10
1765897600000|2025-12-16 15:06:40|23071.1|23059.1|23067.7|23055.7|23071.1|23059.1|23067.7|23055.7|3
1765897610000|2025-12-16 15:06:50|23069.5|23057.5|23067.7|23055.7|23070.2|23058.2|23066.8|23054.8|12
1765897620000|2025-12-16 15:07:00|23068|23056|23070.8|23058.8|23070.9|23058.9|23068|23056|6
1765897630000|2025-12-16 15:07:10|23071.4|23059.4|23072.7|23060.7|23072.7|23060.7|23068.9|23056.9|3
1765897640000|2025-12-16 15:07:20|23075.2|23063.2|23073.3|23061.3|23076.1|23064.1|23072.3|23060.3|6
1765897650000|2025-12-16 15:07:30|23072.9|23060.9|23070.8|23058.8|23072.9|23060.9|23070.4|23058.4|3
1765897660000|2025-12-16 15:07:40|23071.7|23059.7|23070.4|23058.4|23071.7|23059.7|23068.3|23056.3|8
1765897670000|2025-12-16 15:07:50|23071.7|23059.7|23070.8|23058.8|23071.7|23059.7|23069.5|23057.5|1
1765897680000|2025-12-16 15:08:00|23070.4|23058.4|23072.9|23060.9|23072.9|23060.9|23069.5|23057.5|4
1765897690000|2025-12-16 15:08:10|23071.7|23059.7|23072|23060|23072|23060|23071.7|23059.7|1
1765897700000|2025-12-16 15:08:20|23071.3|23059.3|23073.3|23061.3|23074.5|23062.5|23071.3|23059.3|2
1765897710000|2025-12-16 15:08:30|23075.4|23063.4|23078.3|23066.3|23078.3|23066.3|23075.4|23063.4|7
1765897720000|2025-12-16 15:08:40|23080.4|23068.4|23078.3|23066.3|23080.4|23068.4|23078.3|23066.3|0
1765897730000|2025-12-16 15:08:50|23078.6|23066.6|23080.4|23068.4|23080.4|23068.4|23078.6|23066.6|2
1765897740000|2025-12-16 15:09:00|23078.6|23066.6|23082.9|23070.9|23082.9|23070.9|23077|23065|8
1765897750000|2025-12-16 15:09:10|23083.6|23071.6|23087.9|23075.9|23089.5|23077.5|23083.6|23071.6|4
1765897760000|2025-12-16 15:09:20|23087.6|23075.6|23085.4|23073.4|23087.6|23075.6|23084.5|23072.5|2
1765897770000|2025-12-16 15:09:30|23085.8|23073.8|23082.7|23070.7|23085.8|23073.8|23082.7|23070.7|7
1765897790000|2025-12-16 15:09:50|23083.6|23071.6|23083.6|23071.6|23083.6|23071.6|23083.6|23071.6|1
1765897800000|2025-12-16 15:10:00|23083.9|23071.9|23088.6|23076.6|23088.9|23076.9|23083.9|23071.9|4
1765897810000|2025-12-16 15:10:10|23085.2|23073.2|23088.6|23076.6|23088.6|23076.6|23085.2|23073.2|6
1765897820000|2025-12-16 15:10:20|23087.7|23075.7|23091.1|23079.1|23091.1|23079.1|23087.7|23075.7|2
1765897830000|2025-12-16 15:10:30|23089.3|23077.3|23092.3|23080.3|23092.7|23080.7|23088.6|23076.6|10
1765897840000|2025-12-16 15:10:40|23092.7|23080.7|23093.6|23081.6|23094.5|23082.5|23092.7|23080.7|1
1765897850000|2025-12-16 15:10:50|23093.3|23081.3|23093.6|23081.6|23094.5|23082.5|23093.3|23081.3|6
1765897860000|2025-12-16 15:11:00|23094.5|23082.5|23096.7|23084.7|23097|23085|23094.5|23082.5|23
1765897870000|2025-12-16 15:11:10|23097|23085|23101.2|23089.2|23105.3|23093.3|23095.7|23083.7|11
1765897880000|2025-12-16 15:11:20|23100|23088|23098.4|23086.4|23101.8|23089.8|23098.4|23086.4|11
1765897890000|2025-12-16 15:11:30|23098.7|23086.7|23100.9|23088.9|23100.9|23088.9|23098.4|23086.4|1
1765897900000|2025-12-16 15:11:40|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|23100.6|23088.6|3
1765897910000|2025-12-16 15:11:50|23099.3|23087.3|23099.6|23087.6|23099.6|23087.6|23099.3|23087.3|4
1765897920000|2025-12-16 15:12:00|23100.6|23088.6|23099.3|23087.3|23100.6|23088.6|23099.3|23087.3|3
1765897930000|2025-12-16 15:12:10|23099.6|23087.6|23090.9|23078.9|23099.6|23087.6|23090.9|23078.9|6
1765897940000|2025-12-16 15:12:20|23090|23078|23088.1|23076.1|23090|23078|23084.1|23072.1|14
1765897950000|2025-12-16 15:12:30|23088.4|23076.4|23083.1|23071.1|23089.3|23077.3|23081.8|23069.8|9
1765897960000|2025-12-16 15:12:40|23083.7|23071.7|23085.6|23073.6|23085.6|23073.6|23083.7|23071.7|1
1765897980000|2025-12-16 15:13:00|23085.2|23073.2|23085.2|23073.2|23085.2|23073.2|23085.2|23073.2|0
1765897990000|2025-12-16 15:13:10|23083.6|23071.6|23085.2|23073.2|23085.2|23073.2|23081.8|23069.8|3
1765898000000|2025-12-16 15:13:20|23086.1|23074.1|23087.7|23075.7|23088.1|23076.1|23086.1|23074.1|4
1765898010000|2025-12-16 15:13:30|23089.5|23077.5|23085.2|23073.2|23090.2|23078.2|23085.2|23073.2|6
1765898020000|2025-12-16 15:13:40|23086.8|23074.8|23084.3|23072.3|23086.8|23074.8|23083.1|23071.1|1
1765898030000|2025-12-16 15:13:50|23083.4|23071.4|23083.4|23071.4|23083.4|23071.4|23083.4|23071.4|0
1765898040000|2025-12-16 15:14:00|23083.1|23071.1|23085.2|23073.2|23085.2|23073.2|23081.8|23069.8|2
1765898050000|2025-12-16 15:14:10|23087|23075|23085.2|23073.2|23087.7|23075.7|23085.2|23073.2|0
1765898060000|2025-12-16 15:14:20|23086.8|23074.8|23090.2|23078.2|23090.2|23078.2|23086.8|23074.8|2
1765898070000|2025-12-16 15:14:30|23093.1|23081.1|23093.4|23081.4|23093.4|23081.4|23093.1|23081.1|5
1765898080000|2025-12-16 15:14:40|23090.3|23078.3|23100.6|23088.6|23100.6|23088.6|23090.3|23078.3|21
1765898090000|2025-12-16 15:14:50|23101.8|23089.8|23094.3|23082.3|23101.8|23089.8|23094.3|23082.3|10
1765898100000|2025-12-16 15:15:00|23095.2|23083.2|23092.1|23080.1|23096.8|23084.8|23092.1|23080.1|10
1765898110000|2025-12-16 15:15:10|23092.5|23080.5|23090.9|23078.9|23092.5|23080.5|23090.9|23078.9|1
1765898120000|2025-12-16 15:15:20|23084.6|23072.6|23081.2|23069.2|23084.6|23072.6|23081.2|23069.2|8
1765898130000|2025-12-16 15:15:30|23080.9|23068.9|23080.9|23068.9|23080.9|23068.9|23080.9|23068.9|0
1765898140000|2025-12-16 15:15:40|||||||||2
1765898160000|2025-12-16 15:16:00|23081.8|23069.8|23080|23068|23082.5|23070.5|23080|23068|2
1765898170000|2025-12-16 15:16:10|23080.3|23068.3|23085.3|23073.3|23086.2|23074.2|23080.3|23068.3|4
1765898180000|2025-12-16 15:16:20|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|0
1765898190000|2025-12-16 15:16:30|||||||||1
1765898200000|2025-12-16 15:16:40|23085.3|23073.3|23078.7|23066.7|23085.3|23073.3|23077.1|23065.1|5
1765898210000|2025-12-16 15:16:50|23079.1|23067.1|23079.1|23067.1|23079.1|23067.1|23079.1|23067.1|1
1765898220000|2025-12-16 15:17:00|23080|23068|23079.1|23067.1|23080|23068|23078.2|23066.2|1
1765898230000|2025-12-16 15:17:10|23078.2|23066.2|23076.6|23064.6|23078.2|23066.2|23076.6|23064.6|2
1765898240000|2025-12-16 15:17:20|23079.1|23067.1|23081.6|23069.6|23081.6|23069.6|23079.1|23067.1|4
1765898250000|2025-12-16 15:17:30|23080.7|23068.7|23080.7|23068.7|23084.4|23072.4|23080.7|23068.7|7
1765898260000|2025-12-16 15:17:40|23081.6|23069.6|23081.6|23069.6|23081.6|23069.6|23080.7|23068.7|9
1765898270000|2025-12-16 15:17:50|23080.7|23068.7|23081.6|23069.6|23081.9|23069.9|23080.7|23068.7|1
1765898280000|2025-12-16 15:18:00|23081.9|23069.9|23073.2|23061.2|23081.9|23069.9|23073.2|23061.2|8
1765898290000|2025-12-16 15:18:10|23072.2|23060.2|23076.6|23064.6|23076.6|23064.6|23071.6|23059.6|10
1765898300000|2025-12-16 15:18:20|23075.7|23063.7|23074.1|23062.1|23075.7|23063.7|23073.2|23061.2|3
1765898310000|2025-12-16 15:18:30|23074.4|23062.4|23074.1|23062.1|23074.4|23062.4|23074.1|23062.1|0
1765898320000|2025-12-16 15:18:40|23074.4|23062.4|23070|23058|23074.7|23062.7|23069.6|23057.6|1
1765898330000|2025-12-16 15:18:50|23071.2|23059.2|23073.4|23061.4|23073.4|23061.4|23071.2|23059.2|2
1765898340000|2025-12-16 15:19:00|23072.5|23060.5|23076.6|23064.6|23076.6|23064.6|23071.6|23059.6|1
1765898350000|2025-12-16 15:19:10|23077.5|23065.5|23073.4|23061.4|23078.7|23066.7|23072.5|23060.5|10
1765898370000|2025-12-16 15:19:30|23074.1|23062.1|23074.1|23062.1|23074.1|23062.1|23074.1|23062.1|2
1765898380000|2025-12-16 15:19:40|23073.7|23061.7|23074.1|23062.1|23074.1|23062.1|23073.7|23061.7|0
1765898390000|2025-12-16 15:19:50|23073.7|23061.7|23074.1|23062.1|23074.1|23062.1|23073.7|23061.7|5
1765898400000|2025-12-16 15:20:00|23073.7|23061.7|23074.1|23062.1|23074.1|23062.1|23073.7|23061.7|0
1765898410000|2025-12-16 15:20:10|23075|23063|23075|23063|23075|23063|23075|23063|6
1765898420000|2025-12-16 15:20:20|23072.5|23060.5|23072.5|23060.5|23072.5|23060.5|23072.5|23060.5|1
1765898430000|2025-12-16 15:20:30|23073.2|23061.2|23073.4|23061.4|23073.4|23061.4|23072.5|23060.5|6
1765898440000|2025-12-16 15:20:40|23068.7|23056.7|23068.7|23056.7|23070|23058|23068.7|23056.7|1
1765898450000|2025-12-16 15:20:50|23071.6|23059.6|23072.8|23060.8|23072.8|23060.8|23071.6|23059.6|7
1765898460000|2025-12-16 15:21:00|23073.7|23061.7|23083.7|23071.7|23083.7|23071.7|23073.7|23061.7|7
1765898470000|2025-12-16 15:21:10|23082.5|23070.5|23083.4|23071.4|23083.4|23071.4|23081.2|23069.2|0
1765898480000|2025-12-16 15:21:20|23082.5|23070.5|23080.9|23068.9|23083.1|23071.1|23080.9|23068.9|2
1765898490000|2025-12-16 15:21:30|23080|23068|23077.5|23065.5|23080|23068|23076.2|23064.2|4
1765898500000|2025-12-16 15:21:40|23076.2|23064.2|23076.2|23064.2|23076.6|23064.6|23076.2|23064.2|4
1765898510000|2025-12-16 15:21:50|23075.3|23063.3|23076.2|23064.2|23076.2|23064.2|23075.3|23063.3|0
1765898520000|2025-12-16 15:22:00|23075.9|23063.9|23076.6|23064.6|23076.6|23064.6|23075.9|23063.9|0
1765898530000|2025-12-16 15:22:10|23077.5|23065.5|23074.4|23062.4|23077.8|23065.8|23073.2|23061.2|12
1765898550000|2025-12-16 15:22:30|23074.1|23062.1|23074.1|23062.1|23074.1|23062.1|23074.1|23062.1|1
1765898560000|2025-12-16 15:22:40|23075.3|23063.3|23075.3|23063.3|23075.3|23063.3|23075.3|23063.3|0
1765898570000|2025-12-16 15:22:50|23076|23064|23076.6|23064.6|23076.9|23064.9|23075.3|23063.3|11
1765898580000|2025-12-16 15:23:00|23077.5|23065.5|23075|23063|23077.5|23065.5|23075|23063|4
1765898590000|2025-12-16 15:23:10|23075.9|23063.9|23075|23063|23075.9|23063.9|23075|23063|2
1765898600000|2025-12-16 15:23:20|23073.7|23061.7|23072.5|23060.5|23073.7|23061.7|23072.5|23060.5|2
1765898610000|2025-12-16 15:23:30|23076.2|23064.2|23069.1|23057.1|23076.2|23064.2|23068.8|23056.8|7
1765898620000|2025-12-16 15:23:40|23068.2|23056.2|23071.6|23059.6|23071.6|23059.6|23068.2|23056.2|2
1765898630000|2025-12-16 15:23:50|23074.4|23062.4|23075.7|23063.7|23076|23064|23074.4|23062.4|2
1765898640000|2025-12-16 15:24:00|23074.7|23062.7|23074.7|23062.7|23075.7|23063.7|23074.4|23062.4|1
1765898650000|2025-12-16 15:24:10|23075.7|23063.7|23075.7|23063.7|23075.7|23063.7|23075.7|23063.7|0
1765898680000|2025-12-16 15:24:40|23074.1|23062.1|23074.1|23062.1|23074.1|23062.1|23074.1|23062.1|1
1765898690000|2025-12-16 15:24:50|23075.7|23063.7|23074.1|23062.1|23075.7|23063.7|23074.1|23062.1|0
1765898700000|2025-12-16 15:25:00|23075|23063|23074.1|23062.1|23075|23063|23074.1|23062.1|2
1765898710000|2025-12-16 15:25:10|23073.7|23061.7|23072.5|23060.5|23073.7|23061.7|23072.5|23060.5|0
1765898720000|2025-12-16 15:25:20|23072.1|23060.1|23060|23048|23072.1|23060.1|23056.6|23044.6|15
1765898730000|2025-12-16 15:25:30|23059.6|23047.6|23058.7|23046.7|23059.6|23047.6|23058.7|23046.7|1
1765898740000|2025-12-16 15:25:40|23059.1|23047.1|23058.2|23046.2|23059.1|23047.1|23058.2|23046.2|4
1765898750000|2025-12-16 15:25:50|23057.8|23045.8|23057.8|23045.8|23057.8|23045.8|23057.8|23045.8|1
1765898760000|2025-12-16 15:26:00|||||||||1
1765898770000|2025-12-16 15:26:10|23057.5|23045.5|23061.6|23049.6|23061.6|23049.6|23057.5|23045.5|8
1765898780000|2025-12-16 15:26:20|23062.8|23050.8|23062.8|23050.8|23062.8|23050.8|23061.6|23049.6|0
1765898790000|2025-12-16 15:26:30|23063.2|23051.2|23062.2|23050.2|23064.1|23052.1|23062.2|23050.2|3
1765898800000|2025-12-16 15:26:40|23063.2|23051.2|23058.5|23046.5|23063.2|23051.2|23058.2|23046.2|2
1765898810000|2025-12-16 15:26:50|23058.2|23046.2|23060.7|23048.7|23060.7|23048.7|23058.2|23046.2|4
1765898820000|2025-12-16 15:27:00|23057.9|23045.9|23057.2|23045.2|23058.2|23046.2|23056.9|23044.9|6
1765898830000|2025-12-16 15:27:10|23056.9|23044.9|23060.7|23048.7|23060.7|23048.7|23056|23044|5
1765898840000|2025-12-16 15:27:20|23059.4|23047.4|23059.4|23047.4|23059.4|23047.4|23059.4|23047.4|1
1765898850000|2025-12-16 15:27:30|23059.1|23047.1|23059.4|23047.4|23059.4|23047.4|23058.2|23046.2|2
1765898860000|2025-12-16 15:27:40|23055.7|23043.7|23055.7|23043.7|23056.6|23044.6|23054.7|23042.7|3
1765898870000|2025-12-16 15:27:50|23055.3|23043.3|23054.4|23042.4|23055.3|23043.3|23054.4|23042.4|1
1765898880000|2025-12-16 15:28:00|23053.5|23041.5|23055.7|23043.7|23055.7|23043.7|23053.2|23041.2|3
1765898910000|2025-12-16 15:28:30|23056|23044|23058.2|23046.2|23058.5|23046.5|23056|23044|2
1765898920000|2025-12-16 15:28:40|23060.3|23048.3|23060.3|23048.3|23060.3|23048.3|23060.3|23048.3|4
1765898930000|2025-12-16 15:28:50|23069.4|23057.4|23066.9|23054.9|23069.4|23057.4|23066.9|23054.9|4
1765898940000|2025-12-16 15:29:00|23066.6|23054.6|23066.6|23054.6|23066.6|23054.6|23066.6|23054.6|0
1765898950000|2025-12-16 15:29:10|23066.9|23054.9|23068.2|23056.2|23068.2|23056.2|23066.9|23054.9|0
1765898960000|2025-12-16 15:29:20|23067.5|23055.5|23066.6|23054.6|23067.5|23055.5|23066.6|23054.6|2
1765898970000|2025-12-16 15:29:30|23067.5|23055.5|23069.3|23057.3|23069.3|23057.3|23067.5|23055.5|2
1765898980000|2025-12-16 15:29:40|23069.4|23057.4|23070.7|23058.7|23071.6|23059.6|23069.4|23057.4|0
1765898990000|2025-12-16 15:29:50|23070.3|23058.3|23070.7|23058.7|23070.7|23058.7|23069.4|23057.4|3
1765899000000|2025-12-16 15:30:00|23071.3|23059.3|23070.7|23058.7|23073.2|23061.2|23070.7|23058.7|5
1765899010000|2025-12-16 15:30:10|23069.4|23057.4|23069.4|23057.4|23069.4|23057.4|23069.1|23057.1|2
1765899020000|2025-12-16 15:30:20|23069.1|23057.1|23069.1|23057.1|23069.1|23057.1|23069.1|23057.1|0
1765899030000|2025-12-16 15:30:30|23067.8|23055.8|23065.3|23053.3|23067.8|23055.8|23064.1|23052.1|8
1765899040000|2025-12-16 15:30:40|23064.1|23052.1|23064.1|23052.1|23065.3|23053.3|23064.1|23052.1|0
1765899050000|2025-12-16 15:30:50|23063.2|23051.2|23063.4|23051.4|23065|23053|23058.2|23046.2|9
1765899060000|2025-12-16 15:31:00|23064.3|23052.3|23060.3|23048.3|23065|23053|23060.3|23048.3|18
1765899070000|2025-12-16 15:31:10|23060|23048|23063.4|23051.4|23063.4|23051.4|23059.1|23047.1|6
1765899080000|2025-12-16 15:31:20|23064.4|23052.4|23066.6|23054.6|23067.5|23055.5|23064.4|23052.4|3
1765899090000|2025-12-16 15:31:30|||||||||1
1765899100000|2025-12-16 15:31:40|23066.2|23054.2|23066.2|23054.2|23066.2|23054.2|23064.1|23052.1|3
1765899110000|2025-12-16 15:31:50|23066.6|23054.6|23068.4|23056.4|23070.9|23058.9|23066.6|23054.6|4
1765899120000|2025-12-16 15:32:00|23069.3|23057.3|23069.3|23057.3|23069.3|23057.3|23069.3|23057.3|0
1765899130000|2025-12-16 15:32:10|||||||||1
1765899140000|2025-12-16 15:32:20|23074.6|23062.6|23076.8|23064.8|23076.8|23064.8|23074.6|23062.6|6
1765899150000|2025-12-16 15:32:30|23075.9|23063.9|23083.3|23071.3|23083.3|23071.3|23075.9|23063.9|9
1765899160000|2025-12-16 15:32:40|23082.6|23070.6|23076.7|23064.7|23082.6|23070.6|23074.2|23062.2|2
1765899170000|2025-12-16 15:32:50|23074.5|23062.5|23078|23066|23078|23066|23074.5|23062.5|6
1765899180000|2025-12-16 15:33:00|23077|23065|23078|23066|23078.3|23066.3|23077|23065|1
1765899190000|2025-12-16 15:33:10|23076.3|23064.3|23069.8|23057.8|23076.3|23064.3|23061|23049|23
1765899200000|2025-12-16 15:33:20|23070.1|23058.1|23079.1|23067.1|23079.1|23067.1|23070.1|23058.1|32
1765899210000|2025-12-16 15:33:30|23081.6|23069.6|23080.4|23068.4|23081.6|23069.6|23080|23068|7
1765899220000|2025-12-16 15:33:40|23079.1|23067.1|23075.7|23063.7|23079.1|23067.1|23075.4|23063.4|3
1765899240000|2025-12-16 15:34:00|23073.5|23061.5|23073.5|23061.5|23073.5|23061.5|23070.5|23058.5|14
1765899250000|2025-12-16 15:34:10|23074.8|23062.8|23074.8|23062.8|23074.8|23062.8|23074.8|23062.8|0
1765899270000|2025-12-16 15:34:30|23073.9|23061.9|23081.4|23069.4|23081.4|23069.4|23073.9|23061.9|2
1765899280000|2025-12-16 15:34:40|23081|23069|23068.2|23056.2|23081|23069|23066.9|23054.9|20
1765899290000|2025-12-16 15:34:50|23066.8|23054.8|23062.3|23050.3|23066.8|23054.8|23058.9|23046.9|16
1765899300000|2025-12-16 15:35:00|23059.8|23047.8|23057.4|23045.4|23063|23051|23057|23045|14
1765899310000|2025-12-16 15:35:10|23059|23047|23057.7|23045.7|23059|23047|23055.5|23043.5|6
1765899320000|2025-12-16 15:35:20|23056.8|23044.8|23046.1|23034.1|23056.8|23044.8|23046.1|23034.1|6
1765899330000|2025-12-16 15:35:30|23048.6|23036.6|23054.9|23042.9|23054.9|23042.9|23048.6|23036.6|8
1765899340000|2025-12-16 15:35:40|23055.8|23043.8|23059.5|23047.5|23059.5|23047.5|23054.9|23042.9|5
1765899350000|2025-12-16 15:35:50|23056.8|23044.8|23060.8|23048.8|23060.8|23048.8|23056.8|23044.8|5
1765899360000|2025-12-16 15:36:00|23059.5|23047.5|23062|23050|23064.5|23052.5|23059.5|23047.5|2
1765899370000|2025-12-16 15:36:10|23057.7|23045.7|23057.7|23045.7|23059|23047|23057.7|23045.7|3
1765899380000|2025-12-16 15:36:20|23056.8|23044.8|23058|23046|23058|23046|23056.8|23044.8|2
1765899390000|2025-12-16 15:36:30|23055.4|23043.4|23053.7|23041.7|23055.4|23043.4|23051.2|23039.2|3
1765899400000|2025-12-16 15:36:40|23054.1|23042.1|23050.6|23038.6|23055|23043|23050.6|23038.6|5
1765899410000|2025-12-16 15:36:50|23050|23038|23048.1|23036.1|23050|23038|23047.5|23035.5|4
1765899420000|2025-12-16 15:37:00|23047.8|23035.8|23048.1|23036.1|23049.1|23037.1|23047.5|23035.5|6
1765899430000|2025-12-16 15:37:10|23047.5|23035.5|23043.1|23031.1|23047.5|23035.5|23042.8|23030.8|15
1765899440000|2025-12-16 15:37:20|23042.8|23030.8|23031.6|23019.6|23043.1|23031.1|23025.6|23013.6|19
1765899450000|2025-12-16 15:37:30|23030.6|23018.6|23031.6|23019.6|23032.8|23020.8|23030.6|23018.6|18
1765899460000|2025-12-16 15:37:40|23030.6|23018.6|23029.7|23017.7|23030.6|23018.6|23029.7|23017.7|2
1765899470000|2025-12-16 15:37:50|23028.1|23016.1|23025.3|23013.3|23028.1|23016.1|23024.1|23012.1|2
1765899480000|2025-12-16 15:38:00|23024.1|23012.1|23026.2|23014.2|23028.7|23016.7|23024.1|23012.1|9
1765899490000|2025-12-16 15:38:10|23025.3|23013.3|23024.6|23012.6|23025.3|23013.3|23024.6|23012.6|0
1765899500000|2025-12-16 15:38:20|23023.7|23011.7|23026.2|23014.2|23026.2|23014.2|23023.7|23011.7|2
1765899510000|2025-12-16 15:38:30|23031.2|23019.2|23031.2|23019.2|23033.4|23021.4|23031.2|23019.2|2
1765899520000|2025-12-16 15:38:40|23032.1|23020.1|23031.2|23019.2|23032.1|23020.1|23030.9|23018.9|1
1765899530000|2025-12-16 15:38:50|23030.9|23018.9|23032.5|23020.5|23032.5|23020.5|23030.9|23018.9|1
1765899540000|2025-12-16 15:39:00|23035.9|23023.9|23038.4|23026.4|23038.4|23026.4|23035.9|23023.9|8
1765899550000|2025-12-16 15:39:10|23038.7|23026.7|23038.4|23026.4|23038.7|23026.7|23038.4|23026.4|1
1765899580000|2025-12-16 15:39:40|||||||||8
1765899600000|2025-12-16 15:40:00|23038.7|23026.7|23044.6|23032.6|23046.2|23034.2|23038.4|23026.4|11
1765899610000|2025-12-16 15:40:10|23045|23033|23047.5|23035.5|23047.5|23035.5|23044.6|23032.6|3
1765899620000|2025-12-16 15:40:20|23047.1|23035.1|23046.8|23034.8|23047.1|23035.1|23046.1|23034.1|8
1765899630000|2025-12-16 15:40:30|23045.9|23033.9|23035.5|23023.5|23045.9|23033.9|23035.5|23023.5|7
1765899640000|2025-12-16 15:40:40|23035.9|23023.9|23040.2|23028.2|23040.2|23028.2|23035.9|23023.9|2
1765899650000|2025-12-16 15:40:50|23035.9|23023.9|23035.9|23023.9|23035.9|23023.9|23035.9|23023.9|3
1765899660000|2025-12-16 15:41:00|23038|23026|23035.5|23023.5|23038|23026|23035.5|23023.5|3
1765899680000|2025-12-16 15:41:20|23028.4|23016.4|23030.5|23018.5|23030.5|23018.5|23028.4|23016.4|5
1765899690000|2025-12-16 15:41:30|23028|23016|23031.8|23019.8|23031.8|23019.8|23028|23016|38
1765899700000|2025-12-16 15:41:40|23032.1|23020.1|23032.1|23020.1|23032.1|23020.1|23030.9|23018.9|6
1765899710000|2025-12-16 15:41:50|23032.5|23020.5|23029.1|23017.1|23032.5|23020.5|23028.7|23016.7|4
1765899720000|2025-12-16 15:42:00|23028.7|23016.7|23028.7|23016.7|23028.7|23016.7|23028.7|23016.7|15
1765899730000|2025-12-16 15:42:10|23028.4|23016.4|23018.4|23006.4|23028.4|23016.4|23018.4|23006.4|11
1765899740000|2025-12-16 15:42:20|23018.7|23006.7|23020.5|23008.5|23020.5|23008.5|23016.8|23004.8|14
1765899750000|2025-12-16 15:42:30|23020.9|23008.9|23020.9|23008.9|23021.6|23009.6|23020.9|23008.9|2
1765899760000|2025-12-16 15:42:40|23020|23008|23020.3|23008.3|23021.6|23009.6|23020|23008|4
1765899770000|2025-12-16 15:42:50|23021.6|23009.6|23020.6|23008.6|23021.6|23009.6|23020.6|23008.6|8
1765899780000|2025-12-16 15:43:00|23023.1|23011.1|23026.9|23014.9|23026.9|23014.9|23023.1|23011.1|5
1765899790000|2025-12-16 15:43:10|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|3
1765899800000|2025-12-16 15:43:20|23026.3|23014.3|23025.1|23013.1|23026.3|23014.3|23025.1|23013.1|2
1765899810000|2025-12-16 15:43:30|23024.7|23012.7|23026|23014|23026|23014|23024.7|23012.7|1
1765899820000|2025-12-16 15:43:40|23026.3|23014.3|23024.7|23012.7|23028.8|23016.8|23024.7|23012.7|13
1765899830000|2025-12-16 15:43:50|23025.7|23013.7|23027.6|23015.6|23028.8|23016.8|23025.7|23013.7|1
1765899840000|2025-12-16 15:44:00|23026.7|23014.7|23027|23015|23027|23015|23026.7|23014.7|6
1765899850000|2025-12-16 15:44:10|23027.3|23015.3|23027.9|23015.9|23029.2|23017.2|23027.3|23015.3|5
1765899870000|2025-12-16 15:44:30|23028.5|23016.5|23034.7|23022.7|23034.7|23022.7|23028.5|23016.5|6
1765899880000|2025-12-16 15:44:40|23032.2|23020.2|23031.7|23019.7|23032.6|23020.6|23031.3|23019.3|3
1765899890000|2025-12-16 15:44:50|23035.1|23023.1|23035.4|23023.4|23037.6|23025.6|23034.2|23022.2|5
1765899900000|2025-12-16 15:45:00|23030.1|23018.1|23028.2|23016.2|23030.1|23018.1|23027|23015|13
1765899910000|2025-12-16 15:45:10|23029.2|23017.2|23026.1|23014.1|23029.2|23017.2|23026.1|23014.1|5
1765899920000|2025-12-16 15:45:20|23025.2|23013.2|23024.5|23012.5|23029.2|23017.2|23024.5|23012.5|11
1765899930000|2025-12-16 15:45:30|23023.6|23011.6|23026.1|23014.1|23026.1|23014.1|23023.6|23011.6|6
1765899940000|2025-12-16 15:45:40|23025.7|23013.7|23023.6|23011.6|23025.7|23013.7|23023.6|23011.6|5
1765899950000|2025-12-16 15:45:50|23023.2|23011.2|23022|23010|23023.2|23011.2|23022|23010|2
1765899960000|2025-12-16 15:46:00|23022.7|23010.7|23027|23015|23027|23015|23022.7|23010.7|1
1765899970000|2025-12-16 15:46:10|23026.1|23014.1|23023.2|23011.2|23026.1|23014.1|23023.2|23011.2|2
1765899980000|2025-12-16 15:46:20|23022.9|23010.9|23027.9|23015.9|23027.9|23015.9|23022.9|23010.9|3
1765899990000|2025-12-16 15:46:30|23033.2|23021.2|23030.4|23018.4|23033.2|23021.2|23030.4|23018.4|4
1765900010000|2025-12-16 15:46:50|23031.1|23019.1|23036.7|23024.7|23036.7|23024.7|23031.1|23019.1|6
1765900020000|2025-12-16 15:47:00|23037.9|23025.9|23033.2|23021.2|23037.9|23025.9|23033.2|23021.2|11
1765900030000|2025-12-16 15:47:10|23032.3|23020.3|23037.9|23025.9|23037.9|23025.9|23032.3|23020.3|4
1765900040000|2025-12-16 15:47:20|23035.7|23023.7|23035.7|23023.7|23036.7|23024.7|23035.7|23023.7|1
1765900050000|2025-12-16 15:47:30|23036.1|23024.1|23040.7|23028.7|23041.1|23029.1|23036.1|23024.1|2
1765900060000|2025-12-16 15:47:40|23039.8|23027.8|23039.5|23027.5|23039.8|23027.8|23039.5|23027.5|0
1765900070000|2025-12-16 15:47:50|23040.4|23028.4|23040.7|23028.7|23041.1|23029.1|23038.6|23026.6|5
1765900080000|2025-12-16 15:48:00|23039.8|23027.8|23039.5|23027.5|23040.7|23028.7|23039.5|23027.5|1
1765900090000|2025-12-16 15:48:10|23039.2|23027.2|23039.8|23027.8|23042.3|23030.3|23037.3|23025.3|7
1765900100000|2025-12-16 15:48:20|23039.2|23027.2|23040.4|23028.4|23042|23030|23038.9|23026.9|5
1765900110000|2025-12-16 15:48:30|23040.7|23028.7|23040.7|23028.7|23040.7|23028.7|23040.4|23028.4|0
1765900120000|2025-12-16 15:48:40|23040.4|23028.4|23039.5|23027.5|23040.7|23028.7|23039.5|23027.5|0
1765900130000|2025-12-16 15:48:50|23042.3|23030.3|23041.7|23029.7|23042.3|23030.3|23041.7|23029.7|1
1765900140000|2025-12-16 15:49:00|23038.6|23026.6|23038.2|23026.2|23040.4|23028.4|23038.2|23026.2|3
1765900150000|2025-12-16 15:49:10|23037.9|23025.9|23039.7|23027.7|23039.7|23027.7|23037.9|23025.9|5
1765900160000|2025-12-16 15:49:20|23040.1|23028.1|23040.7|23028.7|23041.7|23029.7|23039.2|23027.2|0
1765900170000|2025-12-16 15:49:30|23040.4|23028.4|23044.7|23032.7|23044.7|23032.7|23040.4|23028.4|5
1765900180000|2025-12-16 15:49:40|23047.6|23035.6|23048.8|23036.8|23049.7|23037.7|23047.6|23035.6|6
1765900190000|2025-12-16 15:49:50|23049.7|23037.7|23060.1|23048.1|23060.4|23048.4|23048.8|23036.8|3
1765900200000|2025-12-16 15:50:00|23060.4|23048.4|23062.2|23050.2|23062.2|23050.2|23060.4|23048.4|0
1765900210000|2025-12-16 15:50:10|23061.3|23049.3|23049.7|23037.7|23061.3|23049.3|23048.8|23036.8|2
1765900220000|2025-12-16 15:50:20|23047.6|23035.6|23050.1|23038.1|23051.3|23039.3|23047.6|23035.6|3
1765900230000|2025-12-16 15:50:30|23049.7|23037.7|23040.1|23028.1|23049.7|23037.7|23040.1|23028.1|2
1765900240000|2025-12-16 15:50:40|23039.7|23027.7|23038.8|23026.8|23039.7|23027.7|23037.6|23025.6|0
1765900250000|2025-12-16 15:50:50|23041.3|23029.3|23040.4|23028.4|23041.3|23029.3|23040.4|23028.4|3
1765900260000|2025-12-16 15:51:00|23040.1|23028.1|23040.1|23028.1|23041.3|23029.3|23038.2|23026.2|2
1765900270000|2025-12-16 15:51:10|23039.7|23027.7|23040.1|23028.1|23040.1|23028.1|23039.7|23027.7|0
1765900280000|2025-12-16 15:51:20|23040.4|23028.4|23037.6|23025.6|23040.4|23028.4|23037.6|23025.6|5
1765900290000|2025-12-16 15:51:30|23038.5|23026.5|23038.8|23026.8|23038.8|23026.8|23038.5|23026.5|0
1765900300000|2025-12-16 15:51:40|23039.2|23027.2|23042.2|23030.2|23042.2|23030.2|23039.2|23027.2|5
1765900320000|2025-12-16 15:52:00|23041|23029|23040.1|23028.1|23041|23029|23040.1|23028.1|1
1765900330000|2025-12-16 15:52:10|23041|23029|23037.9|23025.9|23041|23029|23037.9|23025.9|2
1765900340000|2025-12-16 15:52:20|23036.7|23024.7|23030.4|23018.4|23036.7|23024.7|23030.4|23018.4|1
1765900350000|2025-12-16 15:52:30|23030.7|23018.7|23030.4|23018.4|23030.7|23018.7|23030.4|23018.4|1
1765900370000|2025-12-16 15:52:50|23031.3|23019.3|23036.3|23024.3|23036.3|23024.3|23030.4|23018.4|2
1765900380000|2025-12-16 15:53:00|23034.7|23022.7|23034.7|23022.7|23034.7|23022.7|23034.7|23022.7|5
1765900390000|2025-12-16 15:53:10|23033.8|23021.8|23032.9|23020.9|23033.8|23021.8|23032|23020|1
1765900400000|2025-12-16 15:53:20|23032.6|23020.6|23032.6|23020.6|23032.6|23020.6|23032.6|23020.6|0
1765900410000|2025-12-16 15:53:30|23033.8|23021.8|23033.8|23021.8|23033.8|23021.8|23033.8|23021.8|0
1765900420000|2025-12-16 15:53:40|23032.6|23020.6|23033.8|23021.8|23033.8|23021.8|23032.6|23020.6|3
1765900430000|2025-12-16 15:53:50|23033.5|23021.5|23035.1|23023.1|23035.1|23023.1|23032.6|23020.6|1
1765900440000|2025-12-16 15:54:00|23034.7|23022.7|23031.3|23019.3|23034.7|23022.7|23031.3|23019.3|2
1765900450000|2025-12-16 15:54:10|||||||||2
1765900460000|2025-12-16 15:54:20|23032.3|23020.3|23038.1|23026.1|23038.1|23026.1|23032.3|23020.3|6
1765900470000|2025-12-16 15:54:30|23038.5|23026.5|23037.2|23025.2|23038.5|23026.5|23036.3|23024.3|0
1765900480000|2025-12-16 15:54:40|23038.5|23026.5|23038.5|23026.5|23038.5|23026.5|23038.1|23026.1|1
1765900490000|2025-12-16 15:54:50|23037.6|23025.6|23037.2|23025.2|23038.5|23026.5|23037.2|23025.2|24
1765900500000|2025-12-16 15:55:00|23036|23024|23030.7|23018.7|23036.3|23024.3|23030.7|23018.7|6
1765900510000|2025-12-16 15:55:10|23030.4|23018.4|23030.7|23018.7|23030.7|23018.7|23028.6|23016.6|5
1765900520000|2025-12-16 15:55:20|23031.1|23019.1|23031.1|23019.1|23031.1|23019.1|23030.7|23018.7|1
1765900530000|2025-12-16 15:55:30|23033.2|23021.2|23033.6|23021.6|23033.6|23021.6|23033.2|23021.2|2
1765900540000|2025-12-16 15:55:40|23033.2|23021.2|23031.1|23019.1|23033.2|23021.2|23030.7|23018.7|1
1765900550000|2025-12-16 15:55:50|23032|23020|23033.2|23021.2|23033.6|23021.6|23032|23020|0
1765900560000|2025-12-16 15:56:00|23033.6|23021.6|23033.2|23021.2|23033.6|23021.6|23033.2|23021.2|4
1765900570000|2025-12-16 15:56:10|23033.6|23021.6|23044.3|23032.3|23046.1|23034.1|23033.6|23021.6|4
1765900580000|2025-12-16 15:56:20|23043.8|23031.8|23043.2|23031.2|23043.8|23031.8|23040.7|23028.7|9
1765900590000|2025-12-16 15:56:30|23043.9|23031.9|23045.7|23033.7|23046.1|23034.1|23043.9|23031.9|3
1765900600000|2025-12-16 15:56:40|23044.8|23032.8|23035.7|23023.7|23044.8|23032.8|23035.4|23023.4|15
1765900610000|2025-12-16 15:56:50|23033.6|23021.6|23036.1|23024.1|23037.3|23025.3|23033.6|23021.6|5
1765900620000|2025-12-16 15:57:00|23035.7|23023.7|23035.7|23023.7|23036.1|23024.1|23033.6|23021.6|1
1765900630000|2025-12-16 15:57:10|23040.7|23028.7|23040.7|23028.7|23040.7|23028.7|23040.7|23028.7|4
1765900640000|2025-12-16 15:57:20|23042.6|23030.6|23047.9|23035.9|23047.9|23035.9|23042.6|23030.6|1
1765900650000|2025-12-16 15:57:30|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|4
1765900660000|2025-12-16 15:57:40|23048.9|23036.9|23050.7|23038.7|23050.7|23038.7|23048.9|23036.9|1
1765900670000|2025-12-16 15:57:50|23049.8|23037.8|23048.9|23036.9|23049.8|23037.8|23048.6|23036.6|0
1765900680000|2025-12-16 15:58:00|23048.6|23036.6|23049.5|23037.5|23049.8|23037.8|23048.6|23036.6|6
1765900690000|2025-12-16 15:58:10|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|1
1765900700000|2025-12-16 15:58:20|23047.3|23035.3|23047.3|23035.3|23047.3|23035.3|23047.3|23035.3|1
1765900710000|2025-12-16 15:58:30|23047.7|23035.7|23058.6|23046.6|23058.6|23046.6|23047.7|23035.7|4
1765900720000|2025-12-16 15:58:40|23058.2|23046.2|23060.7|23048.7|23060.7|23048.7|23058.2|23046.2|0
1765900730000|2025-12-16 15:58:50|23060.4|23048.4|23058.9|23046.9|23060.7|23048.7|23058.6|23046.6|10
1765900740000|2025-12-16 15:59:00|23063.9|23051.9|23063.9|23051.9|23063.9|23051.9|23063.9|23051.9|2
1765900750000|2025-12-16 15:59:10|23062.7|23050.7|23066.4|23054.4|23067.1|23055.1|23062.7|23050.7|6
1765900760000|2025-12-16 15:59:20|23066.8|23054.8|23067.1|23055.1|23068|23056|23066.8|23054.8|1
1765900770000|2025-12-16 15:59:30|23066.8|23054.8|23066.8|23054.8|23066.8|23054.8|23065.5|23053.5|4
1765900790000|2025-12-16 15:59:50|23067.7|23055.7|23069.6|23057.6|23070.5|23058.5|23067.4|23055.4|2
1765900800000|2025-12-16 16:00:00|23067.1|23055.1|23071.8|23059.8|23071.8|23059.8|23066.8|23054.8|5
1765900810000|2025-12-16 16:00:10|23072.7|23060.7|23076.4|23064.4|23076.8|23064.8|23072.7|23060.7|4
1765900820000|2025-12-16 16:00:20|23076.8|23064.8|23076.8|23064.8|23076.8|23064.8|23076.4|23064.4|0
1765900830000|2025-12-16 16:00:30|23076.4|23064.4|23075.5|23063.5|23076.4|23064.4|23075.5|23063.5|2
1765900840000|2025-12-16 16:00:40|23075.8|23063.8|23075.8|23063.8|23075.8|23063.8|23075.8|23063.8|0
1765900850000|2025-12-16 16:00:50|23074.6|23062.6|23070.8|23058.8|23074.6|23062.6|23070.5|23058.5|4
1765900860000|2025-12-16 16:01:00|23072.7|23060.7|23074.6|23062.6|23074.6|23062.6|23071.8|23059.8|4
1765900870000|2025-12-16 16:01:10|23075.5|23063.5|23079.9|23067.9|23084.3|23072.3|23075.5|23063.5|5
1765900880000|2025-12-16 16:01:20|23079.3|23067.3|23078|23066|23080.2|23068.2|23078|23066|3
1765900890000|2025-12-16 16:01:30|23078.9|23066.9|23077.7|23065.7|23079.3|23067.3|23077.7|23065.7|5
1765900900000|2025-12-16 16:01:40|23078.3|23066.3|23078.3|23066.3|23078.3|23066.3|23078.3|23066.3|1
1765900920000|2025-12-16 16:02:00|23077.7|23065.7|23074.3|23062.3|23077.7|23065.7|23073.3|23061.3|6
1765900930000|2025-12-16 16:02:10|23075.2|23063.2|23083.2|23071.2|23083.2|23071.2|23075.2|23063.2|20
1765900940000|2025-12-16 16:02:20|23083.6|23071.6|23083.6|23071.6|23083.6|23071.6|23083.6|23071.6|0
1765900950000|2025-12-16 16:02:30|23081.1|23069.1|23083.2|23071.2|23083.6|23071.6|23081.1|23069.1|11
1765900960000|2025-12-16 16:02:40|23082.9|23070.9|23084.5|23072.5|23084.5|23072.5|23082.9|23070.9|1
1765900970000|2025-12-16 16:02:50|23084.2|23072.2|23084.2|23072.2|23084.2|23072.2|23084.2|23072.2|0
1765900980000|2025-12-16 16:03:00|23083.8|23071.8|23085.4|23073.4|23085.4|23073.4|23080.7|23068.7|7
1765900990000|2025-12-16 16:03:10|23086.3|23074.3|23090.1|23078.1|23093.7|23081.7|23085.4|23073.4|10
1765901000000|2025-12-16 16:03:20|23089.7|23077.7|23087.6|23075.6|23089.7|23077.7|23087.6|23075.6|1
1765901010000|2025-12-16 16:03:30|23088.8|23076.8|23087.6|23075.6|23088.8|23076.8|23087.6|23075.6|2
1765901020000|2025-12-16 16:03:40|23086.5|23074.5|23081.7|23069.7|23086.5|23074.5|23081.7|23069.7|8
1765901030000|2025-12-16 16:03:50|23082.9|23070.9|23083.8|23071.8|23083.8|23071.8|23082.9|23070.9|3
1765901040000|2025-12-16 16:04:00|23084.5|23072.5|23081.3|23069.3|23084.5|23072.5|23081.3|23069.3|3
1765901050000|2025-12-16 16:04:10|23080.4|23068.4|23080.4|23068.4|23080.4|23068.4|23080.4|23068.4|2
1765901060000|2025-12-16 16:04:20|23079.1|23067.1|23077.9|23065.9|23079.1|23067.1|23077.9|23065.9|1
1765901070000|2025-12-16 16:04:30|23077.2|23065.2|23080.4|23068.4|23080.4|23068.4|23076.6|23064.6|6
1765901080000|2025-12-16 16:04:40|23079.5|23067.5|23079.5|23067.5|23080.4|23068.4|23079.5|23067.5|2
1765901090000|2025-12-16 16:04:50|23078.6|23066.6|23081.1|23069.1|23081.1|23069.1|23078.6|23066.6|6
1765901100000|2025-12-16 16:05:00|23079.3|23067.3|23080.7|23068.7|23083.6|23071.6|23079.3|23067.3|7
1765901110000|2025-12-16 16:05:10|23081.1|23069.1|23080.7|23068.7|23081.1|23069.1|23078.6|23066.6|4
1765901120000|2025-12-16 16:05:20|23083.9|23071.9|23086.8|23074.8|23088.9|23076.9|23081.4|23069.4|12
1765901130000|2025-12-16 16:05:30|23086.4|23074.4|23086.4|23074.4|23087.7|23075.7|23086.1|23074.1|1
1765901140000|2025-12-16 16:05:40|23088.9|23076.9|23091.8|23079.8|23091.8|23079.8|23088.9|23076.9|5
1765901150000|2025-12-16 16:05:50|23092.7|23080.7|23088.9|23076.9|23092.7|23080.7|23088.9|23076.9|4
1765901160000|2025-12-16 16:06:00|23091.4|23079.4|23103.6|23091.6|23103.6|23091.6|23091.4|23079.4|40
1765901170000|2025-12-16 16:06:10|23104.8|23092.8|23108.6|23096.6|23111.1|23099.1|23103.6|23091.6|21
1765901180000|2025-12-16 16:06:20|23109.5|23097.5|23111.6|23099.6|23111.6|23099.6|23105.7|23093.7|17
1765901190000|2025-12-16 16:06:30|23112|23100|23112.9|23100.9|23116.1|23104.1|23110.7|23098.7|20
1765901200000|2025-12-16 16:06:40|23112|23100|23112.6|23100.6|23112.6|23100.6|23111.6|23099.6|6
1765901210000|2025-12-16 16:06:50|23112.9|23100.9|23113.8|23101.8|23114.7|23102.7|23112.6|23100.6|5
1765901220000|2025-12-16 16:07:00|23114.1|23102.1|23125.3|23113.3|23126.5|23114.5|23114.1|23102.1|28
1765901230000|2025-12-16 16:07:10|23125.6|23113.6|23121.2|23109.2|23127.5|23115.5|23120.3|23108.3|14
1765901240000|2025-12-16 16:07:20|23122.1|23110.1|23118.1|23106.1|23122.1|23110.1|23117.2|23105.2|4
1765901250000|2025-12-16 16:07:30|23117.2|23105.2|23115.1|23103.1|23117.2|23105.2|23115.1|23103.1|14
1765901260000|2025-12-16 16:07:40|23113.8|23101.8|23117.2|23105.2|23117.2|23105.2|23113.8|23101.8|3
1765901270000|2025-12-16 16:07:50|23121.2|23109.2|23120.3|23108.3|23121.2|23109.2|23120.3|23108.3|7
1765901280000|2025-12-16 16:08:00|23121.2|23109.2|23119.6|23107.6|23121.2|23109.2|23119.6|23107.6|5
1765901290000|2025-12-16 16:08:10|23119|23107|23114.4|23102.4|23120.3|23108.3|23114.4|23102.4|7
1765901300000|2025-12-16 16:08:20|23115.3|23103.3|23120|23108|23120|23108|23114.4|23102.4|9
1765901310000|2025-12-16 16:08:30|23118.1|23106.1|23120|23108|23120|23108|23117.8|23105.8|3
1765901320000|2025-12-16 16:08:40|23119|23107|23117.5|23105.5|23120.3|23108.3|23117.5|23105.5|2
1765901330000|2025-12-16 16:08:50|23116.4|23104.4|23114.3|23102.3|23116.4|23104.4|23113|23101|7
1765901340000|2025-12-16 16:09:00|23116.8|23104.8|23121.8|23109.8|23122.7|23110.7|23116.8|23104.8|9
1765901350000|2025-12-16 16:09:10|23123|23111|23123|23111|23123|23111|23123|23111|1
1765901360000|2025-12-16 16:09:20|23123.9|23111.9|23128.3|23116.3|23128.3|23116.3|23123.9|23111.9|13
1765901370000|2025-12-16 16:09:30|23128.6|23116.6|23129.9|23117.9|23129.9|23117.9|23128.6|23116.6|12
1765901380000|2025-12-16 16:09:40|23128.6|23116.6|23129.5|23117.5|23129.5|23117.5|23128.6|23116.6|4
1765901390000|2025-12-16 16:09:50|23129.2|23117.2|23124.2|23112.2|23129.2|23117.2|23124.2|23112.2|2
1765901400000|2025-12-16 16:10:00|23120.4|23108.4|23111.7|23099.7|23120.4|23108.4|23108.5|23096.5|19
1765901410000|2025-12-16 16:10:10|23110.8|23098.8|23100.4|23088.4|23110.8|23098.8|23100.4|23088.4|8
1765901420000|2025-12-16 16:10:20|23100.1|23088.1|23099.2|23087.2|23100.1|23088.1|23098.8|23086.8|1
1765901430000|2025-12-16 16:10:30|23099.9|23087.9|23098.3|23086.3|23099.9|23087.9|23093.6|23081.6|5
1765901440000|2025-12-16 16:10:40|23099.2|23087.2|23102.7|23090.7|23102.7|23090.7|23098.3|23086.3|3
1765901450000|2025-12-16 16:10:50|23107|23095|23109.5|23097.5|23109.5|23097.5|23107|23095|10
1765901460000|2025-12-16 16:11:00|23111.3|23099.3|23112.9|23100.9|23112.9|23100.9|23110.1|23098.1|3
1765901470000|2025-12-16 16:11:10|23111.7|23099.7|23110.8|23098.8|23112|23100|23110.8|23098.8|4
1765901480000|2025-12-16 16:11:20|23110.4|23098.4|23109.2|23097.2|23110.4|23098.4|23109.2|23097.2|2
1765901490000|2025-12-16 16:11:30|23108.3|23096.3|23110.4|23098.4|23110.4|23098.4|23106.1|23094.1|4
1765901500000|2025-12-16 16:11:40|23111.3|23099.3|23111.7|23099.7|23111.7|23099.7|23111.3|23099.3|0
1765901510000|2025-12-16 16:11:50|||||||||1
1765901520000|2025-12-16 16:12:00|23105.2|23093.2|23103|23091|23107.9|23095.9|23100.9|23088.9|8
1765901530000|2025-12-16 16:12:10|23101.8|23089.8|23103|23091|23103|23091|23101.8|23089.8|6
1765901540000|2025-12-16 16:12:20|23103.4|23091.4|23104.3|23092.3|23104.3|23092.3|23103.4|23091.4|2
1765901550000|2025-12-16 16:12:30|23103.4|23091.4|23105.5|23093.5|23105.5|23093.5|23103.4|23091.4|3
1765901560000|2025-12-16 16:12:40|23106.4|23094.4|23104.3|23092.3|23106.4|23094.4|23104.3|23092.3|6
1765901570000|2025-12-16 16:12:50|23103.6|23091.6|23100.2|23088.2|23103.6|23091.6|23100.2|23088.2|3
1765901580000|2025-12-16 16:13:00|23100.5|23088.5|23100.9|23088.9|23100.9|23088.9|23100.5|23088.5|0
1765901590000|2025-12-16 16:13:10|23100.5|23088.5|23095.5|23083.5|23100.5|23088.5|23093.4|23081.4|2
1765901600000|2025-12-16 16:13:20|23097.4|23085.4|23097.4|23085.4|23097.4|23085.4|23097.4|23085.4|1
1765901610000|2025-12-16 16:13:30|23098|23086|23095.5|23083.5|23098|23086|23095.5|23083.5|1
1765901620000|2025-12-16 16:13:40|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|23095.2|23083.2|0
1765901640000|2025-12-16 16:14:00|23094.2|23082.2|23090|23078|23094.2|23082.2|23090|23078|2
1765901650000|2025-12-16 16:14:10|23078.7|23066.7|23082.1|23070.1|23083|23071|23078.7|23066.7|11
1765901660000|2025-12-16 16:14:20|||||||||1
1765901670000|2025-12-16 16:14:30|23080.9|23068.9|23078.7|23066.7|23080.9|23068.9|23078.7|23066.7|2
1765901680000|2025-12-16 16:14:40|23080.9|23068.9|23081.8|23069.8|23082.1|23070.1|23080.9|23068.9|8
1765901690000|2025-12-16 16:14:50|23083.9|23071.9|23079.5|23067.5|23083.9|23071.9|23079.5|23067.5|18
1765901700000|2025-12-16 16:15:00|23077.7|23065.7|23080.2|23068.2|23080.5|23068.5|23075.2|23063.2|15
1765901710000|2025-12-16 16:15:10|23078.9|23066.9|23074.9|23062.9|23078.9|23066.9|23074.9|23062.9|6
1765901720000|2025-12-16 16:15:20|23075.2|23063.2|23075.5|23063.5|23075.5|23063.5|23074.3|23062.3|4
1765901730000|2025-12-16 16:15:30|23074.9|23062.9|23066.1|23054.1|23074.9|23062.9|23066.1|23054.1|6
1765901740000|2025-12-16 16:15:40|23066.4|23054.4|23066.1|23054.1|23066.4|23054.4|23066.1|23054.1|0
1765901750000|2025-12-16 16:15:50|23066.4|23054.4|23069.9|23057.9|23069.9|23057.9|23066.4|23054.4|3
1765901760000|2025-12-16 16:16:00|23070.8|23058.8|23074.9|23062.9|23074.9|23062.9|23070.8|23058.8|1
1765901770000|2025-12-16 16:16:10|23075.2|23063.2|23071.4|23059.4|23076.4|23064.4|23071.4|23059.4|2
1765901780000|2025-12-16 16:16:20|23072.1|23060.1|23075.9|23063.9|23075.9|23063.9|23072.1|23060.1|1
1765901790000|2025-12-16 16:16:30|23075.5|23063.5|23075.5|23063.5|23075.5|23063.5|23074.6|23062.6|0
1765901800000|2025-12-16 16:16:40|23075.9|23063.9|23075.2|23063.2|23075.9|23063.9|23075.2|23063.2|1
1765901850000|2025-12-16 16:17:30|23074.3|23062.3|23074.3|23062.3|23074.3|23062.3|23074.3|23062.3|1
1765901860000|2025-12-16 16:17:40|23072.7|23060.7|23071.8|23059.8|23073.6|23061.6|23071.8|23059.8|5
1765901870000|2025-12-16 16:17:50|23076.8|23064.8|23075.5|23063.5|23076.8|23064.8|23075.5|23063.5|5
1765901880000|2025-12-16 16:18:00|23073|23061|23077.1|23065.1|23077.1|23065.1|23072.1|23060.1|1
1765901890000|2025-12-16 16:18:10|23078.4|23066.4|23078.4|23066.4|23078.4|23066.4|23078.4|23066.4|1
1765901900000|2025-12-16 16:18:20|23077.5|23065.5|23075.3|23063.3|23078.4|23066.4|23075.3|23063.3|4
1765901910000|2025-12-16 16:18:30|23075|23063|23074|23062|23075|23063|23073.1|23061.1|1
1765901920000|2025-12-16 16:18:40|23075.3|23063.3|23077.1|23065.1|23077.5|23065.5|23075.3|23063.3|4
1765901940000|2025-12-16 16:19:00|23076.8|23064.8|23076.2|23064.2|23076.8|23064.8|23076.2|23064.2|1
1765901950000|2025-12-16 16:19:10|23076.5|23064.5|23076.5|23064.5|23076.5|23064.5|23076.5|23064.5|0
1765901960000|2025-12-16 16:19:20|23076.2|23064.2|23074.4|23062.4|23078.5|23066.5|23074.4|23062.4|9
1765901980000|2025-12-16 16:19:40|23075.3|23063.3|23076.9|23064.9|23076.9|23064.9|23075.3|23063.3|1
1765901990000|2025-12-16 16:19:50|23078.7|23066.7|23078.7|23066.7|23078.7|23066.7|23078.7|23066.7|3
1765902000000|2025-12-16 16:20:00|23079|23067|23080|23068|23080|23068|23078.7|23066.7|0
1765902010000|2025-12-16 16:20:10|23078.7|23066.7|23076.2|23064.2|23078.7|23066.7|23076.2|23064.2|6
1765902020000|2025-12-16 16:20:20|23075|23063|23071.2|23059.2|23075|23063|23071.2|23059.2|2
1765902030000|2025-12-16 16:20:30|23072.1|23060.1|23074.6|23062.6|23074.6|23062.6|23072.1|23060.1|1
1765902040000|2025-12-16 16:20:40|23073.7|23061.7|23073.7|23061.7|23073.7|23061.7|23073.7|23061.7|0
1765902050000|2025-12-16 16:20:50|23074.6|23062.6|23072.5|23060.5|23074.6|23062.6|23072.5|23060.5|5
1765902060000|2025-12-16 16:21:00|23071.5|23059.5|23070.3|23058.3|23071.5|23059.5|23070.3|23058.3|0
1765902070000|2025-12-16 16:21:10|23072.5|23060.5|23078.4|23066.4|23078.4|23066.4|23071.5|23059.5|6
1765902080000|2025-12-16 16:21:20|23077.5|23065.5|23075.3|23063.3|23077.5|23065.5|23074|23062|2
1765902090000|2025-12-16 16:21:30|23075|23063|23078.4|23066.4|23078.7|23066.7|23075|23063|4
1765902120000|2025-12-16 16:22:00|23081.1|23069.1|23082.8|23070.8|23085|23073|23081.1|23069.1|6
1765902130000|2025-12-16 16:22:10|23083.7|23071.7|23084|23072|23085|23073|23083.7|23071.7|2
1765902140000|2025-12-16 16:22:20|23081.2|23069.2|23078.7|23066.7|23081.2|23069.2|23076.2|23064.2|7
1765902150000|2025-12-16 16:22:30|23081.5|23069.5|23081.2|23069.2|23081.5|23069.5|23081.2|23069.2|3
1765902160000|2025-12-16 16:22:40|23080.3|23068.3|23078.7|23066.7|23080.3|23068.3|23078.7|23066.7|0
1765902170000|2025-12-16 16:22:50|23079|23067|23079|23067|23079|23067|23079|23067|0
1765902180000|2025-12-16 16:23:00|23079.4|23067.4|23079.4|23067.4|23080.3|23068.3|23079.4|23067.4|3
1765902190000|2025-12-16 16:23:10|23080.3|23068.3|23070.6|23058.6|23080.6|23068.6|23070.6|23058.6|5
1765902200000|2025-12-16 16:23:20|23074.4|23062.4|23075.3|23063.3|23076.2|23064.2|23074.4|23062.4|1
1765902210000|2025-12-16 16:23:30|23075.6|23063.6|23074.7|23062.7|23075.6|23063.6|23072.6|23060.6|3
1765902220000|2025-12-16 16:23:40|23073.8|23061.8|23073.8|23061.8|23073.8|23061.8|23073.8|23061.8|0
1765902230000|2025-12-16 16:23:50|23073.1|23061.1|23075.1|23063.1|23075.1|23063.1|23071.3|23059.3|5
1765902240000|2025-12-16 16:24:00|23072.6|23060.6|23072.9|23060.9|23072.9|23060.9|23072.6|23060.6|0
1765902250000|2025-12-16 16:24:10|23069.5|23057.5|23068.8|23056.8|23069.5|23057.5|23068.8|23056.8|1
1765902260000|2025-12-16 16:24:20|23070.4|23058.4|23070.4|23058.4|23070.4|23058.4|23070.4|23058.4|2
1765902270000|2025-12-16 16:24:30|23070.1|23058.1|23073.8|23061.8|23074.7|23062.7|23070.1|23058.1|3
1765902280000|2025-12-16 16:24:40|23072.6|23060.6|23072.6|23060.6|23072.6|23060.6|23072.6|23060.6|0
1765902290000|2025-12-16 16:24:50|23072.9|23060.9|23068.2|23056.2|23074.7|23062.7|23068.2|23056.2|22
1765902300000|2025-12-16 16:25:00|23064.5|23052.5|23063.2|23051.2|23064.5|23052.5|23063.2|23051.2|4
1765902310000|2025-12-16 16:25:10|23060.7|23048.7|23060.7|23048.7|23060.7|23048.7|23060.7|23048.7|2
1765902320000|2025-12-16 16:25:20|||||||||3
1765902330000|2025-12-16 16:25:30|23057|23045|23058.2|23046.2|23058.2|23046.2|23057|23045|6
1765902340000|2025-12-16 16:25:40|23057.2|23045.2|23054.5|23042.5|23057.2|23045.2|23053.2|23041.2|4
1765902350000|2025-12-16 16:25:50|23054.1|23042.1|23054.5|23042.5|23054.5|23042.5|23054.1|23042.1|0
1765902360000|2025-12-16 16:26:00|23056.3|23044.3|23054.5|23042.5|23057|23045|23054.5|23042.5|2
1765902380000|2025-12-16 16:26:20|||||||||3
1765902390000|2025-12-16 16:26:30|23052|23040|23052|23040|23053.2|23041.2|23052|23040|7
1765902400000|2025-12-16 16:26:40|||||||||1
1765902410000|2025-12-16 16:26:50|23052.9|23040.9|23048.8|23036.8|23055.7|23043.7|23048.8|23036.8|3
1765902420000|2025-12-16 16:27:00|23051.3|23039.3|23048.8|23036.8|23051.3|23039.3|23048.8|23036.8|7
1765902430000|2025-12-16 16:27:10|23046.6|23034.6|23045.4|23033.4|23046.6|23034.6|23045.1|23033.1|6
1765902440000|2025-12-16 16:27:20|23047.2|23035.2|23047.6|23035.6|23047.6|23035.6|23047.2|23035.2|2
1765902450000|2025-12-16 16:27:30|23048.8|23036.8|23048.8|23036.8|23048.8|23036.8|23048.8|23036.8|0
1765902460000|2025-12-16 16:27:40|23047.6|23035.6|23048.8|23036.8|23048.8|23036.8|23046.3|23034.3|3
1765902480000|2025-12-16 16:28:00|23050.4|23038.4|23051|23039|23051|23039|23050.1|23038.1|3
1765902490000|2025-12-16 16:28:10|23050.6|23038.6|23049.7|23037.7|23050.6|23038.6|23049.4|23037.4|1
1765902500000|2025-12-16 16:28:20|23050.6|23038.6|23050.6|23038.6|23050.6|23038.6|23050.6|23038.6|0
1765902510000|2025-12-16 16:28:30|23051|23039|23051|23039|23051|23039|23051|23039|0
1765902520000|2025-12-16 16:28:40|23051.3|23039.3|23051.3|23039.3|23051.3|23039.3|23051.3|23039.3|0
1765902540000|2025-12-16 16:29:00|23051|23039|23055|23043|23055.3|23043.3|23051|23039|14
1765902560000|2025-12-16 16:29:20|23055.6|23043.6|23054.4|23042.4|23055.6|23043.6|23054.4|23042.4|3
1765902580000|2025-12-16 16:29:40|23054|23042|23052.2|23040.2|23054|23042|23052.2|23040.2|3
1765902590000|2025-12-16 16:29:50|23051.9|23039.9|23052.2|23040.2|23052.2|23040.2|23051|23039|3
1765902600000|2025-12-16 16:30:00|23053.1|23041.1|23050.6|23038.6|23053.1|23041.1|23049.4|23037.4|5
1765902610000|2025-12-16 16:30:10|23054|23042|23054|23042|23054|23042|23054|23042|1
1765902620000|2025-12-16 16:30:20|23052.2|23040.2|23044.4|23032.4|23052.2|23040.2|23044.4|23032.4|11
1765902640000|2025-12-16 16:30:40|23045.6|23033.6|23049.4|23037.4|23049.4|23037.4|23045.6|23033.6|3
1765902660000|2025-12-16 16:31:00|23048.1|23036.1|23049.4|23037.4|23049.4|23037.4|23048.1|23036.1|2
1765902670000|2025-12-16 16:31:10|23049.7|23037.7|23051.5|23039.5|23051.5|23039.5|23049.7|23037.7|2
1765902680000|2025-12-16 16:31:20|23050.6|23038.6|23050.1|23038.1|23051.6|23039.6|23050.1|23038.1|3
1765902690000|2025-12-16 16:31:30|23049.7|23037.7|23052.2|23040.2|23052.4|23040.4|23049.7|23037.7|1
1765902700000|2025-12-16 16:31:40|23053.1|23041.1|23062.2|23050.2|23063.5|23051.5|23053.1|23041.1|1
1765902710000|2025-12-16 16:31:50|23061.3|23049.3|23058.5|23046.5|23061.3|23049.3|23056.9|23044.9|1
1765902720000|2025-12-16 16:32:00|23056.9|23044.9|23057.2|23045.2|23057.2|23045.2|23056.9|23044.9|4
1765902730000|2025-12-16 16:32:10|23057.6|23045.6|23061|23049|23061|23049|23057.6|23045.6|1
1765902740000|2025-12-16 16:32:20|23061.3|23049.3|23061.3|23049.3|23061.3|23049.3|23061.3|23049.3|0
1765902750000|2025-12-16 16:32:30|23063.5|23051.5|23063.5|23051.5|23063.5|23051.5|23063.5|23051.5|1
1765902760000|2025-12-16 16:32:40|23061.3|23049.3|23061.9|23049.9|23061.9|23049.9|23061.3|23049.3|3
1765902770000|2025-12-16 16:32:50|23062.2|23050.2|23061.9|23049.9|23062.2|23050.2|23061.9|23049.9|5
1765902780000|2025-12-16 16:33:00|23062.2|23050.2|23065.1|23053.1|23065.1|23053.1|23057.6|23045.6|9
1765902790000|2025-12-16 16:33:10|23062.6|23050.6|23061.5|23049.5|23063.5|23051.5|23061|23049|3
1765902800000|2025-12-16 16:33:20|23060.6|23048.6|23064|23052|23064|23052|23060.6|23048.6|2
1765902810000|2025-12-16 16:33:30|23064.9|23052.9|23065.3|23053.3|23065.3|23053.3|23064.9|23052.9|0
1765902820000|2025-12-16 16:33:40|23066|23054|23066.9|23054.9|23066.9|23054.9|23063.1|23051.1|2
1765902830000|2025-12-16 16:33:50|23066.5|23054.5|23066.5|23054.5|23066.5|23054.5|23066.5|23054.5|4
1765902850000|2025-12-16 16:34:10|23066.9|23054.9|23066.9|23054.9|23066.9|23054.9|23066.9|23054.9|0
1765902870000|2025-12-16 16:34:30|23066.5|23054.5|23069|23057|23069.4|23057.4|23066.5|23054.5|2
1765902880000|2025-12-16 16:34:40|23069.4|23057.4|23065.6|23053.6|23069.4|23057.4|23065.6|23053.6|1
1765902890000|2025-12-16 16:34:50|23064.4|23052.4|23065.6|23053.6|23066.2|23054.2|23064.4|23052.4|3
1765902900000|2025-12-16 16:35:00|23066|23054|23071.9|23059.9|23071.9|23059.9|23066|23054|6
1765902910000|2025-12-16 16:35:10|23071.5|23059.5|23069.4|23057.4|23071.5|23059.5|23069.4|23057.4|2
1765902930000|2025-12-16 16:35:30|23067.6|23055.6|23067.6|23055.6|23067.6|23055.6|23067.6|23055.6|5
1765902940000|2025-12-16 16:35:40|23069.1|23057.1|23063.8|23051.8|23069.1|23057.1|23062.9|23050.9|3
1765902950000|2025-12-16 16:35:50|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|2
1765902960000|2025-12-16 16:36:00|23065.4|23053.4|23063.8|23051.8|23066.3|23054.3|23063.8|23051.8|1
1765902970000|2025-12-16 16:36:10|23064.1|23052.1|23065.4|23053.4|23066.3|23054.3|23064.1|23052.1|5
1765902990000|2025-12-16 16:36:30|23062.9|23050.9|23061.1|23049.1|23062.9|23050.9|23061.1|23049.1|8
1765903000000|2025-12-16 16:36:40|23062|23050|23061.1|23049.1|23062|23050|23061.1|23049.1|0
1765903010000|2025-12-16 16:36:50|23060.7|23048.7|23060.7|23048.7|23061.1|23049.1|23058.6|23046.6|2
1765903020000|2025-12-16 16:37:00|23061.1|23049.1|23060.7|23048.7|23062|23050|23059.8|23047.8|1
1765903030000|2025-12-16 16:37:10|23061.1|23049.1|23062|23050|23062|23050|23061.1|23049.1|0
1765903040000|2025-12-16 16:37:20|23061.1|23049.1|23060.7|23048.7|23061.1|23049.1|23060.7|23048.7|0
1765903050000|2025-12-16 16:37:30|23061.1|23049.1|23061.1|23049.1|23061.1|23049.1|23060.7|23048.7|1
1765903060000|2025-12-16 16:37:40|23060.7|23048.7|23068.6|23056.6|23068.6|23056.6|23060.7|23048.7|1
1765903070000|2025-12-16 16:37:50|23069.5|23057.5|23070.7|23058.7|23070.7|23058.7|23067|23055|7
1765903080000|2025-12-16 16:38:00|23069.8|23057.8|23069.5|23057.5|23069.8|23057.8|23069.5|23057.5|0
1765903090000|2025-12-16 16:38:10|23070.2|23058.2|23070.7|23058.7|23070.7|23058.7|23070.2|23058.2|3
1765903100000|2025-12-16 16:38:20|23069.8|23057.8|23072|23060|23072|23060|23069.8|23057.8|0
1765903120000|2025-12-16 16:38:40|23072.9|23060.9|23073.2|23061.2|23073.2|23061.2|23072.9|23060.9|6
1765903130000|2025-12-16 16:38:50|23072|23060|23068.6|23056.6|23072|23060|23066.7|23054.7|16
1765903140000|2025-12-16 16:39:00|23067.7|23055.7|23069.8|23057.8|23069.8|23057.8|23067.7|23055.7|3
1765903150000|2025-12-16 16:39:10|23068.9|23056.9|23068.6|23056.6|23068.9|23056.9|23068.6|23056.6|2
1765903160000|2025-12-16 16:39:20|23071.1|23059.1|23071.1|23059.1|23071.1|23059.1|23071.1|23059.1|1
1765903170000|2025-12-16 16:39:30|23070.7|23058.7|23071.1|23059.1|23071.1|23059.1|23068.9|23056.9|0
1765903180000|2025-12-16 16:39:40|23071.4|23059.4|23071.1|23059.1|23071.4|23059.4|23071.1|23059.1|2
1765903190000|2025-12-16 16:39:50|23068.9|23056.9|23062.7|23050.7|23068.9|23056.9|23062.7|23050.7|3
1765903200000|2025-12-16 16:40:00|23061.1|23049.1|23058.6|23046.6|23061.1|23049.1|23058.6|23046.6|5
1765903210000|2025-12-16 16:40:10|23056.7|23044.7|23056.7|23044.7|23056.7|23044.7|23056.4|23044.4|2
1765903220000|2025-12-16 16:40:20|23056.4|23044.4|23056.4|23044.4|23056.4|23044.4|23056.4|23044.4|1
1765903230000|2025-12-16 16:40:30|23056.7|23044.7|23058.9|23046.9|23060.2|23048.2|23056.7|23044.7|3
1765903240000|2025-12-16 16:40:40|23058.2|23046.2|23057.9|23045.9|23058.2|23046.2|23057.9|23045.9|9
1765903250000|2025-12-16 16:40:50|23058.2|23046.2|23053.6|23041.6|23058.2|23046.2|23053.6|23041.6|2
1765903260000|2025-12-16 16:41:00|23053.2|23041.2|23054.1|23042.1|23054.1|23042.1|23051.1|23039.1|6
1765903270000|2025-12-16 16:41:10|23054.5|23042.5|23054.5|23042.5|23054.5|23042.5|23054.5|23042.5|1
1765903280000|2025-12-16 16:41:20|23052|23040|23052|23040|23052|23040|23052|23040|1
1765903290000|2025-12-16 16:41:30|23052.9|23040.9|23052.9|23040.9|23052.9|23040.9|23052.9|23040.9|1
1765903300000|2025-12-16 16:41:40|23053.6|23041.6|23054.5|23042.5|23054.5|23042.5|23053.6|23041.6|0
1765903310000|2025-12-16 16:41:50|23054.2|23042.2|23055.7|23043.7|23055.7|23043.7|23053.2|23041.2|3
1765903320000|2025-12-16 16:42:00|23053|23041|23049.5|23037.5|23053|23041|23049.5|23037.5|4
1765903340000|2025-12-16 16:42:20|23049.8|23037.8|23052|23040|23052|23040|23049.8|23037.8|11
1765903350000|2025-12-16 16:42:30|23051.1|23039.1|23052|23040|23052|23040|23051.1|23039.1|0
1765903360000|2025-12-16 16:42:40|23055.4|23043.4|23053.2|23041.2|23057|23045|23053.2|23041.2|2
1765903370000|2025-12-16 16:42:50|23052.3|23040.3|23052.7|23040.7|23053.6|23041.6|23052.3|23040.3|2
1765903380000|2025-12-16 16:43:00|23053.6|23041.6|23053.6|23041.6|23053.6|23041.6|23053.6|23041.6|3
1765903420000|2025-12-16 16:43:40|23052.7|23040.7|23052.7|23040.7|23052.7|23040.7|23052.7|23040.7|0
1765903440000|2025-12-16 16:44:00|23053.6|23041.6|23061.6|23049.6|23061.6|23049.6|23053.6|23041.6|7
1765903450000|2025-12-16 16:44:10|23062.3|23050.3|23067.9|23055.9|23067.9|23055.9|23061.6|23049.6|20
1765903460000|2025-12-16 16:44:20|23068.8|23056.8|23067.9|23055.9|23069.1|23057.1|23067|23055|3
1765903470000|2025-12-16 16:44:30|23068.8|23056.8|23069.1|23057.1|23069.1|23057.1|23068.8|23056.8|2
1765903480000|2025-12-16 16:44:40|23070|23058|23072.2|23060.2|23072.5|23060.5|23070|23058|4
1765903490000|2025-12-16 16:44:50|23071.3|23059.3|23073.5|23061.5|23073.5|23061.5|23071.3|23059.3|1
1765903500000|2025-12-16 16:45:00|23073.1|23061.1|23067.5|23055.5|23074.4|23062.4|23067.5|23055.5|6
1765903510000|2025-12-16 16:45:10|23066.9|23054.9|23068.8|23056.8|23068.8|23056.8|23066.3|23054.3|3
1765903520000|2025-12-16 16:45:20|23070|23058|23070|23058|23070|23058|23070|23058|3
1765903530000|2025-12-16 16:45:30|23071.3|23059.3|23067.2|23055.2|23071.3|23059.3|23067.2|23055.2|5
1765903540000|2025-12-16 16:45:40|23068.1|23056.1|23067.2|23055.2|23068.1|23056.1|23067.2|23055.2|0
1765903550000|2025-12-16 16:45:50|23068.1|23056.1|23066.9|23054.9|23068.1|23056.1|23066.9|23054.9|1
1765903560000|2025-12-16 16:46:00|23067.8|23055.8|23071.9|23059.9|23071.9|23059.9|23066.9|23054.9|3
1765903570000|2025-12-16 16:46:10|23073.1|23061.1|23072.2|23060.2|23073.1|23061.1|23071.9|23059.9|0
1765903590000|2025-12-16 16:46:30|23073.1|23061.1|23071.9|23059.9|23073.1|23061.1|23071.9|23059.9|0
1765903600000|2025-12-16 16:46:40|23070.6|23058.6|23072.2|23060.2|23072.2|23060.2|23070.6|23058.6|7
1765903610000|2025-12-16 16:46:50|23071.3|23059.3|23071|23059|23073.1|23061.1|23071|23059|2
1765903620000|2025-12-16 16:47:00|23067.5|23055.5|23069.7|23057.7|23069.7|23057.7|23067.5|23055.5|2
1765903630000|2025-12-16 16:47:10|23070|23058|23069.7|23057.7|23070|23058|23069.7|23057.7|0
1765903660000|2025-12-16 16:47:40|23068.8|23056.8|23067.5|23055.5|23068.8|23056.8|23067.5|23055.5|3
1765903670000|2025-12-16 16:47:50|23066.6|23054.6|23066.6|23054.6|23066.9|23054.9|23065|23053|7
1765903680000|2025-12-16 16:48:00|23067.5|23055.5|23067.5|23055.5|23067.5|23055.5|23066.6|23054.6|2
1765903690000|2025-12-16 16:48:10|23067.9|23055.9|23061.1|23049.1|23067.9|23055.9|23059.8|23047.8|7
1765903700000|2025-12-16 16:48:20|23062.3|23050.3|23061.1|23049.1|23062.3|23050.3|23061.1|23049.1|1
1765903710000|2025-12-16 16:48:30|||||||||1
1765903730000|2025-12-16 16:48:50|23060.1|23048.1|23060.1|23048.1|23061.1|23049.1|23060.1|23048.1|1
1765903750000|2025-12-16 16:49:10|23059.5|23047.5|23056.7|23044.7|23059.5|23047.5|23055.5|23043.5|4
1765903760000|2025-12-16 16:49:20|23055.1|23043.1|23055.7|23043.7|23057.3|23045.3|23055.1|23043.1|5
1765903770000|2025-12-16 16:49:30|23056.1|23044.1|23062.9|23050.9|23063.2|23051.2|23056.1|23044.1|5
1765903780000|2025-12-16 16:49:40|23063.2|23051.2|23063.2|23051.2|23063.2|23051.2|23063.2|23051.2|0
1765903800000|2025-12-16 16:50:00|23062.9|23050.9|23061.1|23049.1|23062.9|23050.9|23061.1|23049.1|1
1765903810000|2025-12-16 16:50:10|23062|23050|23061.1|23049.1|23062|23050|23061.1|23049.1|0
1765903820000|2025-12-16 16:50:20|23060|23048|23056.1|23044.1|23060.7|23048.7|23056.1|23044.1|6
1765903830000|2025-12-16 16:50:30|23056.4|23044.4|23058.2|23046.2|23058.6|23046.6|23056.4|23044.4|2
1765903840000|2025-12-16 16:50:40|23057.9|23045.9|23058.2|23046.2|23058.2|23046.2|23057.9|23045.9|20
1765903850000|2025-12-16 16:50:50|23057|23045|23060.4|23048.4|23060.4|23048.4|23057|23045|3
1765903860000|2025-12-16 16:51:00|23057|23045|23055.7|23043.7|23057|23045|23054.8|23042.8|6
1765903870000|2025-12-16 16:51:10|23056.1|23044.1|23056.1|23044.1|23057|23045|23056.1|23044.1|0
1765903880000|2025-12-16 16:51:20|23055.7|23043.7|23051.4|23039.4|23055.7|23043.7|23051.4|23039.4|0
1765903890000|2025-12-16 16:51:30|23051.7|23039.7|23049.2|23037.2|23051.7|23039.7|23049.2|23037.2|3
1765903900000|2025-12-16 16:51:40|23050.1|23038.1|23051.1|23039.1|23051.1|23039.1|23050.1|23038.1|0
1765903910000|2025-12-16 16:51:50|23051.4|23039.4|23049.2|23037.2|23052.3|23040.3|23049.2|23037.2|2
1765903930000|2025-12-16 16:52:10|23048.9|23036.9|23046.1|23034.1|23048.9|23036.9|23046.1|23034.1|2
1765903940000|2025-12-16 16:52:20|23048.6|23036.6|23051.1|23039.1|23051.4|23039.4|23048.6|23036.6|5
1765903950000|2025-12-16 16:52:30|23051.4|23039.4|23051.4|23039.4|23051.4|23039.4|23051.4|23039.4|1
1765903960000|2025-12-16 16:52:40|23051.7|23039.7|23051.1|23039.1|23051.7|23039.7|23051.1|23039.1|0
1765903970000|2025-12-16 16:52:50|23051.4|23039.4|23051.1|23039.1|23051.4|23039.4|23051.1|23039.1|0
1765903980000|2025-12-16 16:53:00|23057.3|23045.3|23058.6|23046.6|23058.6|23046.6|23057.3|23045.3|3
1765904000000|2025-12-16 16:53:20|23056.1|23044.1|23056.1|23044.1|23057.3|23045.3|23056.1|23044.1|1
1765904030000|2025-12-16 16:53:50|||||||||2
1765904040000|2025-12-16 16:54:00|23054.1|23042.1|23051.1|23039.1|23054.1|23042.1|23051.1|23039.1|2
1765904050000|2025-12-16 16:54:10|||||||||1
1765904060000|2025-12-16 16:54:20|23051.4|23039.4|23052.6|23040.6|23052.6|23040.6|23051.1|23039.1|1
1765904070000|2025-12-16 16:54:30|23053|23041|23060.1|23048.1|23060.1|23048.1|23053|23041|1
1765904080000|2025-12-16 16:54:40|23060.5|23048.5|23060.1|23048.1|23060.5|23048.5|23060.1|23048.1|1
1765904090000|2025-12-16 16:54:50|23058.9|23046.9|23058.6|23046.6|23058.9|23046.9|23058.2|23046.2|5
1765904100000|2025-12-16 16:55:00|23057.6|23045.6|23051.4|23039.4|23057.6|23045.6|23051.4|23039.4|6
1765904110000|2025-12-16 16:55:10|23052.6|23040.6|23052.1|23040.1|23053|23041|23051.4|23039.4|2
1765904120000|2025-12-16 16:55:20|23051.7|23039.7|23051.7|23039.7|23051.7|23039.7|23051.7|23039.7|3
1765904130000|2025-12-16 16:55:30|23049.2|23037.2|23049.2|23037.2|23051.4|23039.4|23049.2|23037.2|9
1765904140000|2025-12-16 16:55:40|23050.1|23038.1|23051.7|23039.7|23051.7|23039.7|23050.1|23038.1|2
1765904150000|2025-12-16 16:55:50|23050.8|23038.8|23049.6|23037.6|23050.8|23038.8|23049.6|23037.6|6
1765904160000|2025-12-16 16:56:00|23048.3|23036.3|23049.9|23037.9|23050.8|23038.8|23048.3|23036.3|3
1765904170000|2025-12-16 16:56:10|23050.8|23038.8|23054.2|23042.2|23054.2|23042.2|23050.8|23038.8|1
1765904180000|2025-12-16 16:56:20|23055.8|23043.8|23055.8|23043.8|23055.8|23043.8|23055.8|23043.8|0
1765904190000|2025-12-16 16:56:30|23054.9|23042.9|23054.9|23042.9|23054.9|23042.9|23054.9|23042.9|0
1765904220000|2025-12-16 16:57:00|23054.6|23042.6|23054.6|23042.6|23054.6|23042.6|23054.6|23042.6|1
1765904230000|2025-12-16 16:57:10|23054.9|23042.9|23054.9|23042.9|23054.9|23042.9|23054.9|23042.9|0
1765904260000|2025-12-16 16:57:40|||||||||1
1765904270000|2025-12-16 16:57:50|23055.8|23043.8|23057.4|23045.4|23058|23046|23055.8|23043.8|3
1765904280000|2025-12-16 16:58:00|23057.1|23045.1|23057.1|23045.1|23057.1|23045.1|23057.1|23045.1|0
1765904300000|2025-12-16 16:58:20|23057.4|23045.4|23057.4|23045.4|23057.4|23045.4|23057.4|23045.4|0
1765904310000|2025-12-16 16:58:30|23058.3|23046.3|23057.4|23045.4|23058.3|23046.3|23057.4|23045.4|3
1765904320000|2025-12-16 16:58:40|23056.5|23044.5|23060.8|23048.8|23060.8|23048.8|23056.5|23044.5|14
1765904340000|2025-12-16 16:59:00|||||||||4
1765904360000|2025-12-16 16:59:20|23060.5|23048.5|23060.5|23048.5|23060.5|23048.5|23060.5|23048.5|3
1765904370000|2025-12-16 16:59:30|23064.2|23052.2|23064.2|23052.2|23064.2|23052.2|23064.2|23052.2|3
1765904380000|2025-12-16 16:59:40|23065.1|23053.1|23065.1|23053.1|23065.1|23053.1|23065.1|23053.1|1
1765904390000|2025-12-16 16:59:50|23066.1|23054.1|23063.9|23051.9|23066.4|23054.4|23063.9|23051.9|3
1765904400000|2025-12-16 17:00:00|23065.7|23053.7|23066.4|23054.4|23066.4|23054.4|23065.7|23053.7|4
1765904410000|2025-12-16 17:00:10|23061.7|23049.7|23059.6|23047.6|23061.7|23049.7|23059.6|23047.6|4
1765904430000|2025-12-16 17:00:30|23062.1|23050.1|23062.1|23050.1|23063|23051|23062.1|23050.1|2
1765904440000|2025-12-16 17:00:40|23061.4|23049.4|23060.5|23048.5|23061.4|23049.4|23060.5|23048.5|0
1765904460000|2025-12-16 17:01:00|23060.1|23048.1|23058|23046|23060.1|23048.1|23055.5|23043.5|5
1765904470000|2025-12-16 17:01:10|23057.1|23045.1|23056.2|23044.2|23057.1|23045.1|23056.2|23044.2|0
1765904480000|2025-12-16 17:01:20|23058|23046|23057.4|23045.4|23059.2|23047.2|23057.4|23045.4|2
1765904490000|2025-12-16 17:01:30|23059.2|23047.2|23059.9|23047.9|23061.7|23049.7|23059.2|23047.2|2
1765904500000|2025-12-16 17:01:40|23061.7|23049.7|23059.6|23047.6|23061.7|23049.7|23059.6|23047.6|1
1765904520000|2025-12-16 17:02:00|23060.5|23048.5|23060.5|23048.5|23060.5|23048.5|23060.5|23048.5|0
1765904540000|2025-12-16 17:02:20|23062.1|23050.1|23063|23051|23063|23051|23062.1|23050.1|1
1765904550000|2025-12-16 17:02:30|23062.1|23050.1|23062.1|23050.1|23062.1|23050.1|23062.1|23050.1|1
1765904560000|2025-12-16 17:02:40|23063|23051|23065.5|23053.5|23065.5|23053.5|23062.1|23050.1|6
1765904570000|2025-12-16 17:02:50|23066.4|23054.4|23066.4|23054.4|23066.4|23054.4|23066.4|23054.4|0
1765904580000|2025-12-16 17:03:00|23063.7|23051.7|23064.6|23052.6|23065.1|23053.1|23063.7|23051.7|3
1765904590000|2025-12-16 17:03:10|23064.9|23052.9|23063.3|23051.3|23064.9|23052.9|23063.3|23051.3|0
1765904630000|2025-12-16 17:03:50|||||||||4
1765904640000|2025-12-16 17:04:00|23061.7|23049.7|23058.3|23046.3|23061.7|23049.7|23058.3|23046.3|13
1765904650000|2025-12-16 17:04:10|||||||||1
1765904670000|2025-12-16 17:04:30|23060.8|23048.8|23059.6|23047.6|23060.8|23048.8|23058.3|23046.3|5
1765904680000|2025-12-16 17:04:40|23059.2|23047.2|23058.3|23046.3|23059.2|23047.2|23058.3|23046.3|2
1765904690000|2025-12-16 17:04:50|23058|23046|23058|23046|23058|23046|23058|23046|1
1765904700000|2025-12-16 17:05:00|23054.6|23042.6|23054.6|23042.6|23055.8|23043.8|23053.3|23041.3|10
1765904710000|2025-12-16 17:05:10|23054.9|23042.9|23055.8|23043.8|23055.8|23043.8|23054.9|23042.9|1
1765904720000|2025-12-16 17:05:20|23054.9|23042.9|23057.1|23045.1|23057.1|23045.1|23054.9|23042.9|2
1765904730000|2025-12-16 17:05:30|23058|23046|23057.1|23045.1|23058|23046|23056.2|23044.2|13
1765904740000|2025-12-16 17:05:40|23056.2|23044.2|23057.1|23045.1|23057.1|23045.1|23056.2|23044.2|2
1765904750000|2025-12-16 17:05:50|23054.9|23042.9|23055.5|23043.5|23056.7|23044.7|23054.6|23042.6|1
1765904760000|2025-12-16 17:06:00|23054.6|23042.6|23054.6|23042.6|23054.6|23042.6|23054.6|23042.6|0
1765904780000|2025-12-16 17:06:20|23054.9|23042.9|23056.7|23044.7|23057.1|23045.1|23054.9|23042.9|1
1765904790000|2025-12-16 17:06:30|23055.8|23043.8|23058.3|23046.3|23058.3|23046.3|23055.8|23043.8|5
1765904800000|2025-12-16 17:06:40|23058|23046|23057.3|23045.3|23058|23046|23055.1|23043.1|11
1765904810000|2025-12-16 17:06:50|23055.1|23043.1|23057.6|23045.6|23057.6|23045.6|23055.1|23043.1|14
1765904820000|2025-12-16 17:07:00|23058.6|23046.6|23057.6|23045.6|23059.2|23047.2|23057.6|23045.6|7
1765904830000|2025-12-16 17:07:10|23057|23045|23054.8|23042.8|23057|23045|23054.2|23042.2|23
1765904840000|2025-12-16 17:07:20|23054.7|23042.7|23055.7|23043.7|23055.7|23043.7|23053.2|23041.2|32
1765904850000|2025-12-16 17:07:30|23056.1|23044.1|23062|23050|23062.9|23050.9|23055.1|23043.1|9
1765904860000|2025-12-16 17:07:40|23061.1|23049.1|23063.6|23051.6|23064.5|23052.5|23060.1|23048.1|4
1765904870000|2025-12-16 17:07:50|23064.5|23052.5|23062|23050|23064.5|23052.5|23062|23050|1
1765904880000|2025-12-16 17:08:00|23062.3|23050.3|23062.9|23050.9|23063.2|23051.2|23062|23050|3
1765904890000|2025-12-16 17:08:10|23061.1|23049.1|23067.5|23055.5|23067.5|23055.5|23061.1|23049.1|8
1765904900000|2025-12-16 17:08:20|23068.4|23056.4|23067.5|23055.5|23068.8|23056.8|23067.5|23055.5|4
1765904910000|2025-12-16 17:08:30|23068.4|23056.4|23067.5|23055.5|23068.4|23056.4|23067.5|23055.5|0
1765904920000|2025-12-16 17:08:40|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|0
1765904930000|2025-12-16 17:08:50|23068.4|23056.4|23069.7|23057.7|23069.7|23057.7|23067.5|23055.5|12
1765904940000|2025-12-16 17:09:00|23071.5|23059.5|23074|23062|23074|23062|23071.5|23059.5|8
1765904950000|2025-12-16 17:09:10|23073.7|23061.7|23071.5|23059.5|23073.7|23061.7|23071.5|23059.5|1
1765904960000|2025-12-16 17:09:20|23071.9|23059.9|23071.9|23059.9|23071.9|23059.9|23071.9|23059.9|0
1765904970000|2025-12-16 17:09:30|23072.2|23060.2|23072.2|23060.2|23072.2|23060.2|23069.7|23057.7|5
1765904990000|2025-12-16 17:09:50|||||||||1
1765905000000|2025-12-16 17:10:00|23071.5|23059.5|23066.3|23054.3|23071.5|23059.5|23066.3|23054.3|5
1765905010000|2025-12-16 17:10:10|23065.6|23053.6|23067.2|23055.2|23067.5|23055.5|23062.5|23050.5|13
1765905020000|2025-12-16 17:10:20|23067.5|23055.5|23065.4|23053.4|23067.5|23055.5|23065.4|23053.4|3
1765905030000|2025-12-16 17:10:30|23066.3|23054.3|23065|23053|23066.3|23054.3|23064.7|23052.7|1
1765905040000|2025-12-16 17:10:40|23066.3|23054.3|23067.2|23055.2|23067.2|23055.2|23066.3|23054.3|0
1765905050000|2025-12-16 17:10:50|23067.5|23055.5|23067.2|23055.2|23067.5|23055.5|23065.4|23053.4|1
1765905060000|2025-12-16 17:11:00|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|23066.3|23054.3|0
1765905090000|2025-12-16 17:11:30|23068.8|23056.8|23067.2|23055.2|23068.8|23056.8|23067.2|23055.2|9
1765905100000|2025-12-16 17:11:40|23067.5|23055.5|23067.5|23055.5|23067.5|23055.5|23067.5|23055.5|0
1765905110000|2025-12-16 17:11:50|23067.2|23055.2|23068.8|23056.8|23068.8|23056.8|23067.2|23055.2|2
1765905130000|2025-12-16 17:12:10|23068.4|23056.4|23068.4|23056.4|23068.4|23056.4|23068.4|23056.4|0
1765905140000|2025-12-16 17:12:20|23068.8|23056.8|23069.7|23057.7|23069.7|23057.7|23068.8|23056.8|1
1765905160000|2025-12-16 17:12:40|23068.8|23056.8|23067.2|23055.2|23068.8|23056.8|23066.3|23054.3|3
1765905170000|2025-12-16 17:12:50|23068.8|23056.8|23068.8|23056.8|23068.8|23056.8|23068.8|23056.8|1
1765905180000|2025-12-16 17:13:00|23067.9|23055.9|23051.9|23039.9|23067.9|23055.9|23050.6|23038.6|13
1765905190000|2025-12-16 17:13:10|23054.7|23042.7|23054.7|23042.7|23055.6|23043.6|23054.7|23042.7|1
1765905200000|2025-12-16 17:13:20|23057.2|23045.2|23056.3|23044.3|23057.2|23045.2|23054|23042|2
1765905210000|2025-12-16 17:13:30|23052.8|23040.8|23052.2|23040.2|23052.8|23040.8|23050.6|23038.6|8
1765905220000|2025-12-16 17:13:40|23053.1|23041.1|23055|23043|23055.9|23043.9|23051.9|23039.9|7
1765905230000|2025-12-16 17:13:50|23054.7|23042.7|23055|23043|23055|23043|23054.7|23042.7|2
1765905240000|2025-12-16 17:14:00|23054.7|23042.7|23054.7|23042.7|23054.7|23042.7|23054.7|23042.7|1
1765905280000|2025-12-16 17:14:40|23055|23043|23052.9|23040.9|23055|23043|23052.9|23040.9|4
1765905290000|2025-12-16 17:14:50|||||||||1
1765905300000|2025-12-16 17:15:00|23052.5|23040.5|23048.6|23036.6|23052.5|23040.5|23048.6|23036.6|7
1765905310000|2025-12-16 17:15:10|23048.2|23036.2|23048.9|23036.9|23049.5|23037.5|23048.2|23036.2|0
1765905320000|2025-12-16 17:15:20|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|0
1765905330000|2025-12-16 17:15:30|23049.5|23037.5|23047.3|23035.3|23049.5|23037.5|23047.3|23035.3|1
1765905340000|2025-12-16 17:15:40|23047.6|23035.6|23048.9|23036.9|23050.1|23038.1|23047.6|23035.6|2
1765905350000|2025-12-16 17:15:50|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|23048.6|23036.6|0
1765905360000|2025-12-16 17:16:00|23044.2|23032.2|23044.2|23032.2|23045.8|23033.8|23044.2|23032.2|17
1765905380000|2025-12-16 17:16:20|23044.6|23032.6|23044.6|23032.6|23044.6|23032.6|23044.6|23032.6|0
1765905390000|2025-12-16 17:16:30|23044.2|23032.2|23044.6|23032.6|23044.6|23032.6|23044.2|23032.2|1
1765905400000|2025-12-16 17:16:40|23044.2|23032.2|23044.9|23032.9|23044.9|23032.9|23044.2|23032.2|1
1765905410000|2025-12-16 17:16:50|23048.6|23036.6|23048.9|23036.9|23048.9|23036.9|23048.6|23036.6|5
1765905420000|2025-12-16 17:17:00|23049.2|23037.2|23049.2|23037.2|23050.1|23038.1|23049.2|23037.2|2
1765905430000|2025-12-16 17:17:10|23050.1|23038.1|23052.3|23040.3|23052.3|23040.3|23050.1|23038.1|2
1765905440000|2025-12-16 17:17:20|23051.1|23039.1|23051.1|23039.1|23052.3|23040.3|23051.1|23039.1|1
1765905450000|2025-12-16 17:17:30|23052|23040|23052.3|23040.3|23052.3|23040.3|23052|23040|0
1765905460000|2025-12-16 17:17:40|23051.4|23039.4|23051.4|23039.4|23051.4|23039.4|23051.4|23039.4|4
1765905470000|2025-12-16 17:17:50|23052.3|23040.3|23052.3|23040.3|23052.3|23040.3|23052.3|23040.3|0
1765905480000|2025-12-16 17:18:00|23050.5|23038.5|23051.4|23039.4|23051.4|23039.4|23050.5|23038.5|3
1765905500000|2025-12-16 17:18:20|23051.7|23039.7|23047.6|23035.6|23051.7|23039.7|23047.6|23035.6|5
1765905510000|2025-12-16 17:18:30|23047.3|23035.3|23051.1|23039.1|23051.1|23039.1|23045.4|23033.4|11
1765905520000|2025-12-16 17:18:40|23051.4|23039.4|23051.1|23039.1|23051.4|23039.4|23051.1|23039.1|2
1765905530000|2025-12-16 17:18:50|23051.7|23039.7|23051.1|23039.1|23052.6|23040.6|23051.1|23039.1|1
1765905540000|2025-12-16 17:19:00|23052|23040|23052|23040|23052|23040|23052|23040|1
1765905550000|2025-12-16 17:19:10|23052.6|23040.6|23053.6|23041.6|23054.5|23042.5|23051.1|23039.1|6
1765905560000|2025-12-16 17:19:20|23054.8|23042.8|23057.9|23045.9|23060|23048|23054.8|23042.8|3
1765905570000|2025-12-16 17:19:30|23058.8|23046.8|23057.5|23045.5|23058.8|23046.8|23056.6|23044.6|3
1765905590000|2025-12-16 17:19:50|23055.4|23043.4|23054.5|23042.5|23055.4|23043.4|23054.5|23042.5|3
1765905600000|2025-12-16 17:20:00|23052|23040|23048.6|23036.6|23052|23040|23048.6|23036.6|9
1765905610000|2025-12-16 17:20:10|23049.5|23037.5|23050.7|23038.7|23050.7|23038.7|23049.5|23037.5|1
1765905620000|2025-12-16 17:20:20|23051.3|23039.3|23050.7|23038.7|23051.3|23039.3|23050.7|23038.7|0
1765905640000|2025-12-16 17:20:40|23051.4|23039.4|23051.1|23039.1|23051.4|23039.4|23051.1|23039.1|0
1765905650000|2025-12-16 17:20:50|23050.7|23038.7|23050.7|23038.7|23051.6|23039.6|23050.7|23038.7|3
1765905660000|2025-12-16 17:21:00|23051.1|23039.1|23055.7|23043.7|23055.7|23043.7|23051.1|23039.1|3
1765905670000|2025-12-16 17:21:10|23056.1|23044.1|23055.7|23043.7|23056.1|23044.1|23055.7|23043.7|0
1765905690000|2025-12-16 17:21:30|23054.8|23042.8|23051|23039|23054.8|23042.8|23051|23039|2
1765905700000|2025-12-16 17:21:40|23050.1|23038.1|23048.5|23036.5|23050.1|23038.1|23048.5|23036.5|1
1765905710000|2025-12-16 17:21:50|23047.6|23035.6|23047.6|23035.6|23047.6|23035.6|23047.6|23035.6|4
1765905720000|2025-12-16 17:22:00|23047.3|23035.3|23045.1|23033.1|23047.3|23035.3|23044.2|23032.2|5
1765905730000|2025-12-16 17:22:10|23046|23034|23046|23034|23046|23034|23046|23034|1
1765905740000|2025-12-16 17:22:20|23046.4|23034.4|23046|23034|23046.4|23034.4|23046|23034|0
1765905750000|2025-12-16 17:22:30|||||||||1
1765905770000|2025-12-16 17:22:50|23046.4|23034.4|23046|23034|23046.4|23034.4|23046|23034|0
1765905780000|2025-12-16 17:23:00|23045.1|23033.1|23043.5|23031.5|23047.3|23035.3|23043.5|23031.5|10
1765905790000|2025-12-16 17:23:10|||||||||1
1765905810000|2025-12-16 17:23:30|23046|23034|23045.7|23033.7|23046|23034|23045.7|23033.7|1
1765905830000|2025-12-16 17:23:50|23045.4|23033.4|23045.4|23033.4|23045.7|23033.7|23045.4|23033.4|6
1765905850000|2025-12-16 17:24:10|23042.5|23030.5|23037.9|23025.9|23042.5|23030.5|23037.2|23025.2|6
1765905860000|2025-12-16 17:24:20|23041.3|23029.3|23041.3|23029.3|23041.3|23029.3|23041.3|23029.3|3
1765905890000|2025-12-16 17:24:50|23040.6|23028.6|23042.2|23030.2|23042.2|23030.2|23037.5|23025.5|6
1765905910000|2025-12-16 17:25:10|23042.5|23030.5|23043.4|23031.4|23043.4|23031.4|23042.5|23030.5|1
1765905920000|2025-12-16 17:25:20|23041.6|23029.6|23040.4|23028.4|23041.6|23029.6|23040|23028|2
1765905930000|2025-12-16 17:25:30|23040.6|23028.6|23044.7|23032.7|23044.7|23032.7|23040.6|23028.6|2
1765905940000|2025-12-16 17:25:40|||||||||8
1765905980000|2025-12-16 17:26:20|23046.3|23034.3|23047.2|23035.2|23047.2|23035.2|23046.3|23034.3|1
1765905990000|2025-12-16 17:26:30|23046.3|23034.3|23047.2|23035.2|23047.2|23035.2|23046.3|23034.3|1
1765906010000|2025-12-16 17:26:50|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|23044.5|23032.5|3
1765906020000|2025-12-16 17:27:00|23043.5|23031.5|23042.9|23030.9|23043.8|23031.8|23042.5|23030.5|2
1765906030000|2025-12-16 17:27:10|23044.1|23032.1|23044.1|23032.1|23044.1|23032.1|23044.1|23032.1|0
1765906040000|2025-12-16 17:27:20|23042.9|23030.9|23044.5|23032.5|23044.5|23032.5|23042.9|23030.9|2
1765906050000|2025-12-16 17:27:30|23045.4|23033.4|23046|23034|23047|23035|23045.4|23033.4|6
1765906060000|2025-12-16 17:27:40|23045.4|23033.4|23043.2|23031.2|23045.4|23033.4|23043.2|23031.2|5
1765906070000|2025-12-16 17:27:50|||||||||2
1765906080000|2025-12-16 17:28:00|23042.9|23030.9|23041|23029|23042.9|23030.9|23041|23029|1
1765906090000|2025-12-16 17:28:10|23040.7|23028.7|23037|23025|23040.7|23028.7|23037|23025|1
1765906100000|2025-12-16 17:28:20|23036.6|23024.6|23039.1|23027.1|23039.1|23027.1|23036.6|23024.6|3
1765906110000|2025-12-16 17:28:30|23037.9|23025.9|23037.9|23025.9|23037.9|23025.9|23037.9|23025.9|2
1765906120000|2025-12-16 17:28:40|23038.2|23026.2|23039.5|23027.5|23039.5|23027.5|23038.2|23026.2|0
1765906130000|2025-12-16 17:28:50|23040.7|23028.7|23042.9|23030.9|23042.9|23030.9|23040.7|23028.7|2
1765906140000|2025-12-16 17:29:00|||||||||7
1765906150000|2025-12-16 17:29:10|23042|23030|23042.9|23030.9|23042.9|23030.9|23042|23030|0
1765906160000|2025-12-16 17:29:20|23041.3|23029.3|23040.4|23028.4|23041.3|23029.3|23040.4|23028.4|4
1765906170000|2025-12-16 17:29:30|23041.3|23029.3|23040.4|23028.4|23041.3|23029.3|23040.4|23028.4|0
1765906190000|2025-12-16 17:29:50|||||||||2
1765906200000|2025-12-16 17:30:00|||||||||2
1765906220000|2025-12-16 17:30:20|23034.5|23022.5|23037|23025|23037|23025|23034.5|23022.5|13
1765906240000|2025-12-16 17:30:40|23038.2|23026.2|23038.5|23026.5|23038.5|23026.5|23037.9|23025.9|4
1765906250000|2025-12-16 17:30:50|23039.5|23027.5|23038.5|23026.5|23039.5|23027.5|23038.5|23026.5|0
1765906260000|2025-12-16 17:31:00|23037.6|23025.6|23037|23025|23037.6|23025.6|23037|23025|3
1765906290000|2025-12-16 17:31:30|23038.2|23026.2|23039.5|23027.5|23039.5|23027.5|23038.2|23026.2|2
1765906300000|2025-12-16 17:31:40|23038.5|23026.5|23038.5|23026.5|23039.5|23027.5|23038.2|23026.2|2
1765906320000|2025-12-16 17:32:00|23038.2|23026.2|23038.9|23026.9|23039.5|23027.5|23038.2|23026.2|4
1765906350000|2025-12-16 17:32:30|23038.5|23026.5|23034.8|23022.8|23038.9|23026.9|23034.8|23022.8|4
1765906360000|2025-12-16 17:32:40|23034.5|23022.5|23034.5|23022.5|23034.8|23022.8|23033.5|23021.5|15
1765906370000|2025-12-16 17:32:50|23035.1|23023.1|23035.7|23023.7|23035.7|23023.7|23035.1|23023.1|7
1765906380000|2025-12-16 17:33:00|23034.5|23022.5|23034.5|23022.5|23034.5|23022.5|23034.5|23022.5|0
1765906390000|2025-12-16 17:33:10|23035.1|23023.1|23037.9|23025.9|23037.9|23025.9|23035.1|23023.1|3
1765906400000|2025-12-16 17:33:20|23040.4|23028.4|23040.4|23028.4|23040.4|23028.4|23040.4|23028.4|0
1765906440000|2025-12-16 17:34:00|23041.6|23029.6|23041.6|23029.6|23041.6|23029.6|23041.6|23029.6|0
1765906450000|2025-12-16 17:34:10|23042|23030|23042|23030|23042|23030|23042|23030|0
1765906510000|2025-12-16 17:35:10|23041.6|23029.6|23040.7|23028.7|23041.6|23029.6|23040.4|23028.4|4
1765906530000|2025-12-16 17:35:30|23040|23028|23037|23025|23040|23028|23037|23025|1
1765906570000|2025-12-16 17:36:10|23038.2|23026.2|23039.5|23027.5|23039.5|23027.5|23038.2|23026.2|4
1765906580000|2025-12-16 17:36:20|23037|23025|23037.3|23025.3|23037.3|23025.3|23037|23025|1
1765906600000|2025-12-16 17:36:40|23037.9|23025.9|23038.2|23026.2|23038.8|23026.8|23037.9|23025.9|7
1765906620000|2025-12-16 17:37:00|23037.3|23025.3|23038.2|23026.2|23038.2|23026.2|23037|23025|3
1765906630000|2025-12-16 17:37:10|23039.5|23027.5|23038.2|23026.2|23039.5|23027.5|23038.2|23026.2|0
1765906640000|2025-12-16 17:37:20|23039.5|23027.5|23038.2|23026.2|23039.5|23027.5|23037.9|23025.9|0
1765906650000|2025-12-16 17:37:30|23037.9|23025.9|23037.9|23025.9|23037.9|23025.9|23037.9|23025.9|0
1765906660000|2025-12-16 17:37:40|23037|23025|23035.7|23023.7|23037|23025|23035.7|23023.7|3
1765906680000|2025-12-16 17:38:00|23036|23024|23037.9|23025.9|23037.9|23025.9|23036|23024|3
1765906690000|2025-12-16 17:38:10|23037|23025|23037|23025|23037|23025|23037|23025|0
1765906700000|2025-12-16 17:38:20|23040.9|23028.9|23042.5|23030.5|23042.5|23030.5|23040.9|23028.9|3
1765906710000|2025-12-16 17:38:30|23042.2|23030.2|23042.9|23030.9|23043.8|23031.8|23042.2|23030.2|1
1765906740000|2025-12-16 17:39:00|23042.5|23030.5|23042.5|23030.5|23042.5|23030.5|23042.5|23030.5|0
1765906760000|2025-12-16 17:39:20|23042.9|23030.9|23041.6|23029.6|23042.9|23030.9|23041.6|23029.6|0
1765906770000|2025-12-16 17:39:30|23042.5|23030.5|23042.5|23030.5|23042.5|23030.5|23042.5|23030.5|3
1765906790000|2025-12-16 17:39:50|23043.8|23031.8|23041.6|23029.6|23043.8|23031.8|23041.6|23029.6|2
1765906820000|2025-12-16 17:40:20|23042.5|23030.5|23042.5|23030.5|23042.5|23030.5|23042.5|23030.5|1
1765906830000|2025-12-16 17:40:30|23042.9|23030.9|23042.5|23030.5|23042.9|23030.9|23042.5|23030.5|0
1765906840000|2025-12-16 17:40:40|23041.6|23029.6|23039.7|23027.7|23041.6|23029.6|23039.7|23027.7|2
1765906850000|2025-12-16 17:40:50|23038.8|23026.8|23037.9|23025.9|23038.8|23026.8|23037.9|23025.9|0
1765906860000|2025-12-16 17:41:00|23037.5|23025.5|23036.3|23024.3|23037.9|23025.9|23035.9|23023.9|9
1765906870000|2025-12-16 17:41:10|23032.5|23020.5|23031.6|23019.6|23032.5|23020.5|23031.6|23019.6|4
1765906880000|2025-12-16 17:41:20|23031.3|23019.3|23032.5|23020.5|23032.5|23020.5|23031.3|23019.3|1
1765906890000|2025-12-16 17:41:30|23032.2|23020.2|23028.8|23016.8|23032.2|23020.2|23028.8|23016.8|5
1765906900000|2025-12-16 17:41:40|23028.1|23016.1|23030.9|23018.9|23030.9|23018.9|23028.1|23016.1|7
1765906910000|2025-12-16 17:41:50|23031.3|23019.3|23030.4|23018.4|23031.3|23019.3|23030|23018|6
1765906930000|2025-12-16 17:42:10|23030|23018|23030.4|23018.4|23030.4|23018.4|23030|23018|7
1765906940000|2025-12-16 17:42:20|23030|23018|23030|23018|23030|23018|23030|23018|0
1765906950000|2025-12-16 17:42:30|23030.4|23018.4|23030|23018|23030.4|23018.4|23030|23018|2
1765906960000|2025-12-16 17:42:40|23030.4|23018.4|23030.4|23018.4|23030.4|23018.4|23030.4|23018.4|0
1765906970000|2025-12-16 17:42:50|23029.7|23017.7|23029.7|23017.7|23030.9|23018.9|23029.7|23017.7|16
1765906980000|2025-12-16 17:43:00|23028.8|23016.8|23028.1|23016.1|23029.7|23017.7|23028.1|23016.1|1
1765906990000|2025-12-16 17:43:10|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|3
1765907000000|2025-12-16 17:43:20|23027.5|23015.5|23030.6|23018.6|23030.6|23018.6|23027.5|23015.5|1
1765907010000|2025-12-16 17:43:30|23030.9|23018.9|23030.9|23018.9|23030.9|23018.9|23030.9|23018.9|0
1765907030000|2025-12-16 17:43:50|23030.6|23018.6|23030.6|23018.6|23030.6|23018.6|23030.6|23018.6|1
1765907040000|2025-12-16 17:44:00|23030.9|23018.9|23030.9|23018.9|23030.9|23018.9|23029.1|23017.1|13
1765907050000|2025-12-16 17:44:10|23029.1|23017.1|23029.1|23017.1|23029.1|23017.1|23029.1|23017.1|0
1765907060000|2025-12-16 17:44:20|23030.9|23018.9|23030.9|23018.9|23030.9|23018.9|23030.9|23018.9|0
1765907070000|2025-12-16 17:44:30|23031.6|23019.6|23030.9|23018.9|23031.6|23019.6|23030.9|23018.9|4
1765907080000|2025-12-16 17:44:40|||||||||1
1765907090000|2025-12-16 17:44:50|23031.6|23019.6|23035.4|23023.4|23035.7|23023.7|23031.6|23019.6|2
1765907100000|2025-12-16 17:45:00|23032.9|23020.9|23032|23020|23032.9|23020.9|23032|23020|7
1765907110000|2025-12-16 17:45:10|23033.2|23021.2|23032.9|23020.9|23033.2|23021.2|23032.9|23020.9|1
1765907120000|2025-12-16 17:45:20|23032|23020|23035.4|23023.4|23035.4|23023.4|23032|23020|0
1765907130000|2025-12-16 17:45:30|23033.2|23021.2|23033.2|23021.2|23033.2|23021.2|23033.2|23021.2|0
1765907150000|2025-12-16 17:45:50|23033.5|23021.5|23032.9|23020.9|23033.5|23021.5|23032.9|23020.9|0
1765907160000|2025-12-16 17:46:00|23031.6|23019.6|23031.6|23019.6|23031.6|23019.6|23031.3|23019.3|21
1765907170000|2025-12-16 17:46:10|23028.2|23016.2|23027.6|23015.6|23028.2|23016.2|23027.3|23015.3|1
1765907180000|2025-12-16 17:46:20|23027.3|23015.3|23027.3|23015.3|23027.3|23015.3|23027.3|23015.3|1
1765907190000|2025-12-16 17:46:30|23029.5|23017.5|23029.5|23017.5|23029.8|23017.8|23029.5|23017.5|2
1765907220000|2025-12-16 17:47:00|23029.8|23017.8|23029.8|23017.8|23029.8|23017.8|23029.5|23017.5|0
1765907230000|2025-12-16 17:47:10|23024.1|23012.1|23024.5|23012.5|23024.5|23012.5|23024.1|23012.1|5
1765907240000|2025-12-16 17:47:20|23023.2|23011.2|23024.1|23012.1|23024.1|23012.1|23022|23010|4
1765907250000|2025-12-16 17:47:30|23024.5|23012.5|23024.5|23012.5|23025.7|23013.7|23023.2|23011.2|2
1765907260000|2025-12-16 17:47:40|23023.8|23011.8|23020.7|23008.7|23023.8|23011.8|23019.8|23007.8|4
1765907270000|2025-12-16 17:47:50|23022|23010|23019.7|23007.7|23023.2|23011.2|23018.8|23006.8|8
1765907280000|2025-12-16 17:48:00|23018.8|23006.8|23018.8|23006.8|23018.8|23006.8|23018.8|23006.8|1
1765907290000|2025-12-16 17:48:10|23018.4|23006.4|23019.7|23007.7|23019.7|23007.7|23018.4|23006.4|32
1765907300000|2025-12-16 17:48:20|||||||||6
1765907310000|2025-12-16 17:48:30|23020.6|23008.6|23026.3|23014.3|23026.3|23014.3|23020.6|23008.6|2
1765907320000|2025-12-16 17:48:40|23027.5|23015.5|23028.8|23016.8|23028.8|23016.8|23027.5|23015.5|2
1765907330000|2025-12-16 17:48:50|23029.7|23017.7|23025|23013|23029.7|23017.7|23024.7|23012.7|4
1765907340000|2025-12-16 17:49:00|23024.7|23012.7|23025|23013|23025|23013|23024.7|23012.7|0
1765907350000|2025-12-16 17:49:10|23025.4|23013.4|23026.3|23014.3|23026.3|23014.3|23025.4|23013.4|1
1765907360000|2025-12-16 17:49:20|23027.2|23015.2|23027.9|23015.9|23027.9|23015.9|23027.2|23015.2|2
1765907370000|2025-12-16 17:49:30|23027.5|23015.5|23029.7|23017.7|23029.7|23017.7|23027.5|23015.5|1
1765907380000|2025-12-16 17:49:40|23028.8|23016.8|23029.7|23017.7|23029.7|23017.7|23028.8|23016.8|0
1765907390000|2025-12-16 17:49:50|23028.8|23016.8|23028.4|23016.4|23028.8|23016.8|23028.4|23016.4|0
1765907400000|2025-12-16 17:50:00|23029.7|23017.7|23027.9|23015.9|23029.7|23017.7|23023.8|23011.8|6
1765907410000|2025-12-16 17:50:10|23026.3|23014.3|23025.4|23013.4|23026.3|23014.3|23025|23013|0
1765907420000|2025-12-16 17:50:20|23025|23013|23026|23014|23027.9|23015.9|23025|23013|0
1765907430000|2025-12-16 17:50:30|23027.9|23015.9|23026.6|23014.6|23027.9|23015.9|23025.7|23013.7|0
1765907440000|2025-12-16 17:50:40|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|1
1765907450000|2025-12-16 17:50:50|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|0
1765907460000|2025-12-16 17:51:00|23025.9|23013.9|23025.9|23013.9|23025.9|23013.9|23023.8|23011.8|5
1765907470000|2025-12-16 17:51:10|23021.6|23009.6|23021.3|23009.3|23021.6|23009.6|23021.3|23009.3|6
1765907480000|2025-12-16 17:51:20|23019.7|23007.7|23018.8|23006.8|23019.7|23007.7|23018.8|23006.8|1
1765907490000|2025-12-16 17:51:30|23004.7|22992.7|23000.6|22988.6|23004.7|22992.7|23000.6|22988.6|35
1765907500000|2025-12-16 17:51:40|22999.7|22987.7|22998.8|22986.8|22999.7|22987.7|22998.8|22986.8|10
1765907510000|2025-12-16 17:51:50|22998.4|22986.4|22998.1|22986.1|22998.4|22986.4|22998.1|22986.1|13
1765907520000|2025-12-16 17:52:00|22996.3|22984.3|22984.3|22972.3|22996.3|22984.3|22983.1|22971.1|41
1765907530000|2025-12-16 17:52:10|22985.6|22973.6|22984.3|22972.3|22985.6|22973.6|22983.1|22971.1|14
1765907540000|2025-12-16 17:52:20|22985.6|22973.6|22997.8|22985.8|22997.8|22985.8|22983.1|22971.1|39
1765907550000|2025-12-16 17:52:30|22996.8|22984.8|22992.1|22980.1|22997.4|22985.4|22992.1|22980.1|18
1765907560000|2025-12-16 17:52:40|22992.4|22980.4|22991.2|22979.2|22995.1|22983.1|22990.8|22978.8|7
1765907570000|2025-12-16 17:52:50|22990.5|22978.5|22988.7|22976.7|22990.5|22978.5|22988.3|22976.3|2
1765907580000|2025-12-16 17:53:00|22987.8|22975.8|22987.8|22975.8|22987.8|22975.8|22987.4|22975.4|2
1765907590000|2025-12-16 17:53:10|22988.7|22976.7|22991.2|22979.2|22991.2|22979.2|22988.7|22976.7|7
1765907600000|2025-12-16 17:53:20|22992.2|22980.2|22994|22982|22994|22982|22992.2|22980.2|1
1765907610000|2025-12-16 17:53:30|22994.9|22982.9|22993.1|22981.1|22994.9|22982.9|22993.1|22981.1|1
1765907620000|2025-12-16 17:53:40|22996.8|22984.8|23001.8|22989.8|23001.8|22989.8|22996.8|22984.8|9
1765907630000|2025-12-16 17:53:50|23002.8|22990.8|23000.3|22988.3|23002.8|22990.8|23000.3|22988.3|6
1765907640000|2025-12-16 17:54:00|23001.8|22989.8|23006.8|22994.8|23006.8|22994.8|23001.8|22989.8|6
1765907650000|2025-12-16 17:54:10|23006.5|22994.5|23005.6|22993.6|23006.5|22994.5|23005.6|22993.6|2
1765907660000|2025-12-16 17:54:20|23003.1|22991.1|23002.1|22990.1|23003.1|22991.1|23001.8|22989.8|7
1765907670000|2025-12-16 17:54:30|22999.3|22987.3|23000.3|22988.3|23001.5|22989.5|22998.1|22986.1|6
1765907680000|2025-12-16 17:54:40|23000.6|22988.6|22999|22987|23001.5|22989.5|22999|22987|8
1765907690000|2025-12-16 17:54:50|22996.8|22984.8|23008.7|22996.7|23008.7|22996.7|22996.8|22984.8|14
1765907700000|2025-12-16 17:55:00|23010.5|22998.5|23010.8|22998.8|23010.8|22998.8|23010.5|22998.5|1
1765907710000|2025-12-16 17:55:10|23011.2|22999.2|23008.3|22996.3|23011.2|22999.2|23007.4|22995.4|2
1765907730000|2025-12-16 17:55:30|23008.7|22996.7|23011.8|22999.8|23014|23002|23008.3|22996.3|2
1765907750000|2025-12-16 17:55:50|23010.6|22998.6|23009.7|22997.7|23010.6|22998.6|23006.3|22994.3|5
1765907780000|2025-12-16 17:56:20|23005.4|22993.4|23008.4|22996.4|23008.4|22996.4|23005.4|22993.4|4
1765907790000|2025-12-16 17:56:30|23008.8|22996.8|23008.8|22996.8|23009.7|22997.7|23008.8|22996.8|1
1765907800000|2025-12-16 17:56:40|23012.2|23000.2|23010|22998|23012.2|23000.2|23010|22998|2
1765907820000|2025-12-16 17:57:00|23009.7|22997.7|23001.8|22989.8|23010.4|22998.4|23001.8|22989.8|30
1765907830000|2025-12-16 17:57:10|23003.8|22991.8|23007.2|22995.2|23007.2|22995.2|23003.8|22991.8|6
1765907850000|2025-12-16 17:57:30|23008.4|22996.4|23011.8|22999.8|23011.8|22999.8|23008.1|22996.1|4
1765907870000|2025-12-16 17:57:50|23013.4|23001.4|23013.8|23001.8|23015|23003|23013.4|23001.4|1
1765907880000|2025-12-16 17:58:00|23011.7|22999.7|23000.6|22988.6|23011.7|22999.7|23000.6|22988.6|8
1765907890000|2025-12-16 17:58:10|23000.3|22988.3|22999|22987|23001.5|22989.5|22998.1|22986.1|7
1765907900000|2025-12-16 17:58:20|22987.4|22975.4|22985.8|22973.8|22987.4|22975.4|22984.6|22972.6|72
1765907910000|2025-12-16 17:58:30|22986.2|22974.2|22985.8|22973.8|22986.2|22974.2|22985.8|22973.8|0
1765907920000|2025-12-16 17:58:40|22984.9|22972.9|22986.2|22974.2|22987.1|22975.1|22984.9|22972.9|17
1765907930000|2025-12-16 17:58:50|22985.3|22973.3|22984.9|22972.9|22985.3|22973.3|22984.9|22972.9|1
1765907940000|2025-12-16 17:59:00|22984.6|22972.6|22984.6|22972.6|22984.9|22972.9|22984.6|22972.6|3
1765907950000|2025-12-16 17:59:10|22984.9|22972.9|22984.2|22972.2|22984.9|22972.9|22984.2|22972.2|7
1765907960000|2025-12-16 17:59:20|22984.6|22972.6|22987.1|22975.1|22987.1|22975.1|22984.6|22972.6|10
1765907970000|2025-12-16 17:59:30|22985.5|22973.5|22989.6|22977.6|22990.8|22978.8|22984.2|22972.2|14
1765907980000|2025-12-16 17:59:40|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|0
1765907990000|2025-12-16 17:59:50|22990.6|22978.6|22993.7|22981.7|22993.7|22981.7|22990.6|22978.6|2
1765908000000|2025-12-16 18:00:00|22994.9|22982.9|23008.7|22996.7|23009.6|22997.6|22994.9|22982.9|12
1765908010000|2025-12-16 18:00:10|23007.4|22995.4|23006.2|22994.2|23007.4|22995.4|23006.2|22994.2|3
1765908020000|2025-12-16 18:00:20|23005.8|22993.8|23005.8|22993.8|23006.2|22994.2|23005.8|22993.8|1
1765908030000|2025-12-16 18:00:30|23006.2|22994.2|23006.2|22994.2|23006.2|22994.2|23006.2|22994.2|6
1765908040000|2025-12-16 18:00:40|23005.8|22993.8|23006.5|22994.5|23007.4|22995.4|23005.7|22993.7|8
1765908050000|2025-12-16 18:00:50|23005.6|22993.6|23004|22992|23005.6|22993.6|23004|22992|0
1765908060000|2025-12-16 18:01:00|23001.3|22989.3|23001.3|22989.3|23001.3|22989.3|23001.3|22989.3|0
1765908070000|2025-12-16 18:01:10|23000.6|22988.6|22999.3|22987.3|23000.6|22988.6|22999|22987|1
1765908080000|2025-12-16 18:01:20|23000.3|22988.3|23001.5|22989.5|23001.5|22989.5|23000.3|22988.3|1
1765908090000|2025-12-16 18:01:30|23004.7|22992.7|23002.2|22990.2|23004.7|22992.7|23002.2|22990.2|9
1765908100000|2025-12-16 18:01:40|23002.5|22990.5|22997.9|22985.9|23002.5|22990.5|22994.4|22982.4|60
1765908110000|2025-12-16 18:01:50|22997.5|22985.5|22994.4|22982.4|22997.5|22985.5|22994.4|22982.4|2
1765908120000|2025-12-16 18:02:00|22994.1|22982.1|22992.9|22980.9|22994.1|22982.1|22992.9|22980.9|27
1765908130000|2025-12-16 18:02:10|22992.5|22980.5|22993.8|22981.8|22994.1|22982.1|22990|22978|5
1765908140000|2025-12-16 18:02:20|22992.9|22980.9|22995.4|22983.4|22995.4|22983.4|22992.9|22980.9|3
1765908150000|2025-12-16 18:02:30|22995.7|22983.7|22995.7|22983.7|22995.7|22983.7|22995.7|22983.7|1
1765908160000|2025-12-16 18:02:40|22996.6|22984.6|22985|22973|22997.9|22985.9|22985|22973|11
1765908170000|2025-12-16 18:02:50|22986.3|22974.3|22986.3|22974.3|22986.3|22974.3|22986.3|22974.3|0
1765908180000|2025-12-16 18:03:00|22985.9|22973.9|22980.6|22968.6|22985.9|22973.9|22980.6|22968.6|14
1765908190000|2025-12-16 18:03:10|22997.4|22985.4|23000.8|22988.8|23000.8|22988.8|22994|22982|24
1765908200000|2025-12-16 18:03:20|23001.5|22989.5|23000.8|22988.8|23005.8|22993.8|22999.9|22987.9|12
1765908210000|2025-12-16 18:03:30|22999.9|22987.9|22998.7|22986.7|22999.9|22987.9|22995.8|22983.8|8
1765908220000|2025-12-16 18:03:40|22998.3|22986.3|22998.7|22986.7|22998.7|22986.7|22996.5|22984.5|0
1765908250000|2025-12-16 18:04:10|22999|22987|22999|22987|22999|22987|22999|22987|2
1765908260000|2025-12-16 18:04:20|22998.1|22986.1|22998.7|22986.7|22998.7|22986.7|22998.1|22986.1|0
1765908270000|2025-12-16 18:04:30|22999.9|22987.9|23001.2|22989.2|23001.2|22989.2|22999.9|22987.9|1
1765908300000|2025-12-16 18:05:00|22999.3|22987.3|22998.7|22986.7|22999.3|22987.3|22998.7|22986.7|1
1765908310000|2025-12-16 18:05:10|22996.5|22984.5|22996.5|22984.5|22996.5|22984.5|22996.5|22984.5|3
1765908320000|2025-12-16 18:05:20|||||||||1
1765908340000|2025-12-16 18:05:40|22997.4|22985.4|22997.4|22985.4|22997.4|22985.4|22997.4|22985.4|0
1765908350000|2025-12-16 18:05:50|22998.3|22986.3|22998.3|22986.3|22998.3|22986.3|22998.3|22986.3|1
1765908380000|2025-12-16 18:06:20|22995.8|22983.8|23000.8|22988.8|23000.8|22988.8|22995.8|22983.8|7
1765908390000|2025-12-16 18:06:30|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|1
1765908400000|2025-12-16 18:06:40|23004.9|22992.9|23003.3|22991.3|23004.9|22992.9|23003.3|22991.3|0
1765908410000|2025-12-16 18:06:50|23004.9|22992.9|23005.8|22993.8|23005.8|22993.8|23004.9|22992.9|0
1765908440000|2025-12-16 18:07:20|23004.9|22992.9|23003.7|22991.7|23004.9|22992.9|23002.7|22990.7|5
1765908450000|2025-12-16 18:07:30|23004.6|22992.6|23003.7|22991.7|23004.9|22992.9|23003.7|22991.7|0
1765908460000|2025-12-16 18:07:40|23004.9|22992.9|23007.4|22995.4|23007.4|22995.4|23004.9|22992.9|1
1765908470000|2025-12-16 18:07:50|23008.3|22996.3|23010.8|22998.8|23011.2|22999.2|23008.3|22996.3|2
1765908480000|2025-12-16 18:08:00|23011.2|22999.2|23010.8|22998.8|23011.2|22999.2|23010.8|22998.8|0
1765908490000|2025-12-16 18:08:10|23008.3|22996.3|23008.7|22996.7|23008.7|22996.7|23008.3|22996.3|1
1765908500000|2025-12-16 18:08:20|23007.7|22995.7|23003.1|22991.1|23007.7|22995.7|23003.1|22991.1|9
1765908510000|2025-12-16 18:08:30|23002.7|22990.7|22993.7|22981.7|23004|22992|22993.7|22981.7|11
1765908520000|2025-12-16 18:08:40|22994|22982|22995.8|22983.8|22995.8|22983.8|22994|22982|2
1765908530000|2025-12-16 18:08:50|22998.3|22986.3|22998.3|22986.3|22998.3|22986.3|22996.2|22984.2|8
1765908540000|2025-12-16 18:09:00|22999.6|22987.6|23000.5|22988.5|23000.5|22988.5|22999.6|22987.6|2
1765908550000|2025-12-16 18:09:10|22997.6|22985.6|22998|22986|22998|22986|22997.6|22985.6|7
1765908560000|2025-12-16 18:09:20|22996.7|22984.7|22997.6|22985.6|22998|22986|22996.7|22984.7|1
1765908570000|2025-12-16 18:09:30|22998.9|22986.9|22998.9|22986.9|22998.9|22986.9|22998|22986|1
1765908580000|2025-12-16 18:09:40|23000.8|22988.8|23000.5|22988.5|23001.7|22989.7|23000.5|22988.5|6
1765908590000|2025-12-16 18:09:50|22999.2|22987.2|22999.2|22987.2|22999.2|22987.2|22999.2|22987.2|3
1765908600000|2025-12-16 18:10:00|23000.1|22988.1|23000.1|22988.1|23000.1|22988.1|23000.1|22988.1|0
1765908620000|2025-12-16 18:10:20|23000.8|22988.8|23000.8|22988.8|23000.8|22988.8|23000.8|22988.8|0
1765908630000|2025-12-16 18:10:30|23000.5|22988.5|23002.6|22990.6|23002.6|22990.6|23000.5|22988.5|1
1765908640000|2025-12-16 18:10:40|23001.7|22989.7|23002.6|22990.6|23002.6|22990.6|23001.7|22989.7|0
1765908660000|2025-12-16 18:11:00|23001.7|22989.7|23002|22990|23002|22990|22997.6|22985.6|2
1765908670000|2025-12-16 18:11:10|23002.6|22990.6|23002.6|22990.6|23002.6|22990.6|23002.6|22990.6|0
1765908690000|2025-12-16 18:11:30|23002.3|22990.3|23000.5|22988.5|23002.3|22990.3|23000.5|22988.5|0
1765908710000|2025-12-16 18:11:50|23000.1|22988.1|23001.7|22989.7|23001.7|22989.7|23000.1|22988.1|1
1765908720000|2025-12-16 18:12:00|23001|22989|22999.2|22987.2|23001|22989|22998.3|22986.3|2
1765908730000|2025-12-16 18:12:10|22998.3|22986.3|22998.3|22986.3|22998.3|22986.3|22998.3|22986.3|0
1765908740000|2025-12-16 18:12:20|22999.2|22987.2|22999.2|22987.2|22999.2|22987.2|22999.2|22987.2|0
1765908750000|2025-12-16 18:12:30|22998|22986|22998.3|22986.3|22998.3|22986.3|22995.1|22983.1|4
1765908770000|2025-12-16 18:12:50|22995.8|22983.8|22992.7|22980.7|22995.8|22983.8|22991.2|22979.2|11
1765908780000|2025-12-16 18:13:00|||||||||6
1765908790000|2025-12-16 18:13:10|22991.8|22979.8|22991.8|22979.8|22991.8|22979.8|22991.8|22979.8|2
1765908800000|2025-12-16 18:13:20|22991.5|22979.5|22991.2|22979.2|22991.5|22979.5|22991.2|22979.2|2
1765908810000|2025-12-16 18:13:30|22993.3|22981.3|22993.3|22981.3|22993.3|22981.3|22991.5|22979.5|2
1765908820000|2025-12-16 18:13:40|22991.5|22979.5|22993.7|22981.7|22993.7|22981.7|22991.5|22979.5|3
1765908830000|2025-12-16 18:13:50|22992.7|22980.7|22991.5|22979.5|22992.7|22980.7|22990.6|22978.6|1
1765908840000|2025-12-16 18:14:00|22990.6|22978.6|22990.2|22978.2|22990.6|22978.6|22990.2|22978.2|1
1765908850000|2025-12-16 18:14:10|22991.5|22979.5|22991.5|22979.5|22991.5|22979.5|22991.5|22979.5|1
1765908860000|2025-12-16 18:14:20|22992.2|22980.2|22994|22982|22994|22982|22992.2|22980.2|3
1765908870000|2025-12-16 18:14:30|||||||||1
1765908880000|2025-12-16 18:14:40|22993.1|22981.1|22992.7|22980.7|22993.1|22981.1|22992.7|22980.7|1
1765908890000|2025-12-16 18:14:50|22993.7|22981.7|22995.2|22983.2|22995.2|22983.2|22993.7|22981.7|9
1765908900000|2025-12-16 18:15:00|22994.3|22982.3|22994|22982|22994.3|22982.3|22994|22982|2
1765908920000|2025-12-16 18:15:20|22989.3|22977.3|22989|22977|22989.3|22977.3|22989|22977|8
1765908930000|2025-12-16 18:15:30|22988.1|22976.1|22984|22972|22989|22977|22984|22972|11
1765908940000|2025-12-16 18:15:40|22984.9|22972.9|22985.2|22973.2|22985.2|22973.2|22984.9|22972.9|0
1765908950000|2025-12-16 18:15:50|22984.9|22972.9|22984.9|22972.9|22985.6|22973.6|22984.9|22972.9|7
1765908960000|2025-12-16 18:16:00|22985.8|22973.8|22985.5|22973.5|22985.8|22973.8|22984.9|22972.9|9
1765908970000|2025-12-16 18:16:10|22985.1|22973.1|22985.1|22973.1|22985.1|22973.1|22985.1|22973.1|0
1765908980000|2025-12-16 18:16:20|22986.4|22974.4|22987|22975|22987.6|22975.6|22986|22974|18
1765908990000|2025-12-16 18:16:30|22986|22974|22987|22975|22987|22975|22986|22974|5
1765909000000|2025-12-16 18:16:40|||||||||2
1765909010000|2025-12-16 18:16:50|22986|22974|22987|22975|22987|22975|22986|22974|2
1765909020000|2025-12-16 18:17:00|22987.3|22975.3|22987.3|22975.3|22987.3|22975.3|22987.3|22975.3|0
1765909030000|2025-12-16 18:17:10|22986.4|22974.4|22989.7|22977.7|22989.7|22977.7|22982.9|22970.9|15
1765909040000|2025-12-16 18:17:20|22990.7|22978.7|22986.3|22974.3|22990.7|22978.7|22985.4|22973.4|6
1765909050000|2025-12-16 18:17:30|22985.4|22973.4|22981.3|22969.3|22985.4|22973.4|22980.4|22968.4|5
1765909060000|2025-12-16 18:17:40|22982.9|22970.9|22984.1|22972.1|22984.1|22972.1|22982.9|22970.9|2
1765909070000|2025-12-16 18:17:50|22982.3|22970.3|22982.9|22970.9|22984.1|22972.1|22981.6|22969.6|3
1765909080000|2025-12-16 18:18:00|22981.6|22969.6|22981.6|22969.6|22981.6|22969.6|22981.6|22969.6|0
1765909090000|2025-12-16 18:18:10|22979.5|22967.5|22973.2|22961.2|22979.5|22967.5|22973.2|22961.2|21
1765909100000|2025-12-16 18:18:20|22974.6|22962.6|22981.3|22969.3|22981.6|22969.6|22974.6|22962.6|23
1765909110000|2025-12-16 18:18:30|22982.9|22970.9|22985.4|22973.4|22985.4|22973.4|22981.6|22969.6|3
1765909120000|2025-12-16 18:18:40|22986.6|22974.6|22985.7|22973.7|22987.9|22975.9|22985.7|22973.7|2
1765909130000|2025-12-16 18:18:50|22986|22974|22987.9|22975.9|22987.9|22975.9|22986|22974|2
1765909140000|2025-12-16 18:19:00|22987|22975|22988.8|22976.8|22988.8|22976.8|22987|22975|1
1765909150000|2025-12-16 18:19:10|22989.1|22977.1|22988.5|22976.5|22989.5|22977.5|22988.5|22976.5|0
1765909160000|2025-12-16 18:19:20|22988.2|22976.2|22989.5|22977.5|22989.5|22977.5|22987|22975|4
1765909170000|2025-12-16 18:19:30|22987.9|22975.9|22989.1|22977.1|22989.5|22977.5|22987.9|22975.9|2
1765909180000|2025-12-16 18:19:40|22994.1|22982.1|22994.1|22982.1|22994.1|22982.1|22994.1|22982.1|3
1765909190000|2025-12-16 18:19:50|22991.6|22979.6|22992.3|22980.3|22994.1|22982.1|22991.6|22979.6|4
1765909210000|2025-12-16 18:20:10|22993.2|22981.2|22998.5|22986.5|22998.5|22986.5|22993.2|22981.2|2
1765909220000|2025-12-16 18:20:20|22999.5|22987.5|22997.3|22985.3|22999.5|22987.5|22997.3|22985.3|0
1765909230000|2025-12-16 18:20:30|22995.1|22983.1|22997|22985|22997|22985|22995.1|22983.1|1
1765909240000|2025-12-16 18:20:40|||||||||1
1765909250000|2025-12-16 18:20:50|22996.6|22984.6|22994.5|22982.5|22996.6|22984.6|22992.6|22980.6|4
1765909260000|2025-12-16 18:21:00|22994.1|22982.1|22993.2|22981.2|22996.6|22984.6|22993.2|22981.2|9
1765909270000|2025-12-16 18:21:10|22992|22980|22991.6|22979.6|22994.1|22982.1|22991.6|22979.6|3
1765909280000|2025-12-16 18:21:20|22993.8|22981.8|22991.6|22979.6|22993.8|22981.8|22991.6|22979.6|2
1765909290000|2025-12-16 18:21:30|22992|22980|22994.1|22982.1|22994.1|22982.1|22992|22980|4
1765909300000|2025-12-16 18:21:40|22993.8|22981.8|22992|22980|22995.9|22983.9|22992|22980|4
1765909320000|2025-12-16 18:22:00|22991.6|22979.6|22992|22980|22992|22980|22991.6|22979.6|1
1765909330000|2025-12-16 18:22:10|22990.7|22978.7|22994.8|22982.8|22994.8|22982.8|22989.8|22977.8|8
1765909340000|2025-12-16 18:22:20|22993.9|22981.9|22992.6|22980.6|22993.9|22981.9|22992.6|22980.6|0
1765909350000|2025-12-16 18:22:30|||||||||1
1765909360000|2025-12-16 18:22:40|22993.2|22981.2|22990.7|22978.7|22993.2|22981.2|22988.2|22976.2|4
1765909370000|2025-12-16 18:22:50|22990.4|22978.4|22989.8|22977.8|22990.4|22978.4|22989.5|22977.5|2
1765909390000|2025-12-16 18:23:10|22989.5|22977.5|22988.9|22976.9|22990.4|22978.4|22988.9|22976.9|1
1765909400000|2025-12-16 18:23:20|22990.7|22978.7|22990.7|22978.7|22990.7|22978.7|22990.7|22978.7|0
1765909420000|2025-12-16 18:23:40|22991|22979|22988.5|22976.5|22991|22979|22988.5|22976.5|3
1765909430000|2025-12-16 18:23:50|||||||||1
1765909440000|2025-12-16 18:24:00|22988.9|22976.9|22989.8|22977.8|22989.8|22977.8|22988.9|22976.9|5
1765909450000|2025-12-16 18:24:10|22990.1|22978.1|22989.8|22977.8|22991|22979|22989.8|22977.8|1
1765909460000|2025-12-16 18:24:20|22989.5|22977.5|22991|22979|22991|22979|22989.5|22977.5|1
1765909470000|2025-12-16 18:24:30|22994.8|22982.8|22997|22985|22997|22985|22994.8|22982.8|2
1765909480000|2025-12-16 18:24:40|22997.9|22985.9|23003.2|22991.2|23003.2|22991.2|22997.9|22985.9|8
1765909490000|2025-12-16 18:24:50|23004.5|22992.5|23012|23000|23014.1|23002.1|23004.5|22992.5|42
1765909500000|2025-12-16 18:25:00|23026.6|23014.6|23018.2|23006.2|23029.7|23017.7|23018.2|23006.2|20
1765909510000|2025-12-16 18:25:10|23016|23004|23019.5|23007.5|23019.5|23007.5|23012.3|23000.3|10
1765909520000|2025-12-16 18:25:20|23020.4|23008.4|23019.1|23007.1|23020.7|23008.7|23018.2|23006.2|3
1765909530000|2025-12-16 18:25:30|23017.9|23005.9|23018.2|23006.2|23019.1|23007.1|23016.6|23004.6|5
1765909540000|2025-12-16 18:25:40|23018.5|23006.5|23018.2|23006.2|23018.5|23006.5|23018.2|23006.2|7
1765909550000|2025-12-16 18:25:50|23015.1|23003.1|23018.2|23006.2|23021.3|23009.3|23014.5|23002.5|5
1765909560000|2025-12-16 18:26:00|23017|23005|23017|23005|23017|23005|23017|23005|0
1765909570000|2025-12-16 18:26:10|23016.6|23004.6|23012.3|23000.3|23016.6|23004.6|23012.3|23000.3|2
1765909580000|2025-12-16 18:26:20|||||||||1
1765909590000|2025-12-16 18:26:30|23012|23000|23012|23000|23012|23000|23012|23000|0
1765909600000|2025-12-16 18:26:40|23011.6|22999.6|23009.5|22997.5|23011.6|22999.6|23009.5|22997.5|3
1765909620000|2025-12-16 18:27:00|23007.9|22995.9|23007|22995|23007.9|22995.9|23007|22995|1
1765909630000|2025-12-16 18:27:10|23006|22994|23007.3|22995.3|23008.5|22996.5|23006|22994|1
1765909640000|2025-12-16 18:27:20|23007|22995|23005.7|22993.7|23007|22995|23004.1|22992.1|4
1765909650000|2025-12-16 18:27:30|23004.8|22992.8|23007.3|22995.3|23007.3|22995.3|23004.8|22992.8|1
1765909660000|2025-12-16 18:27:40|23007.9|22995.9|23008.8|22996.8|23008.8|22996.8|23006.9|22994.9|6
1765909670000|2025-12-16 18:27:50|23007.9|22995.9|23009.4|22997.4|23009.4|22997.4|23007.9|22995.9|0
1765909680000|2025-12-16 18:28:00|23009.1|22997.1|23009.1|22997.1|23009.1|22997.1|23009.1|22997.1|0
1765909690000|2025-12-16 18:28:10|23008.8|22996.8|23010.6|22998.6|23013.4|23001.4|23008.8|22996.8|12
1765909700000|2025-12-16 18:28:20|23009.7|22997.7|23010.9|22998.9|23011.3|22999.3|23008.4|22996.4|0
1765909720000|2025-12-16 18:28:40|23009.7|22997.7|23009.7|22997.7|23009.7|22997.7|23009.7|22997.7|0
1765909730000|2025-12-16 18:28:50|23010.4|22998.4|23016.8|23004.8|23018.4|23006.4|23010.4|22998.4|7
1765909740000|2025-12-16 18:29:00|23018.1|23006.1|23015.6|23003.6|23018.1|23006.1|23014.7|23002.7|2
1765909760000|2025-12-16 18:29:20|23015.9|23003.9|23015.9|23003.9|23015.9|23003.9|23015.9|23003.9|9
1765909770000|2025-12-16 18:29:30|23018.4|23006.4|23019.3|23007.3|23019.3|23007.3|23018.4|23006.4|2
1765909780000|2025-12-16 18:29:40|23015.7|23003.7|23008.8|22996.8|23015.7|23003.7|23007.2|22995.2|7
1765909790000|2025-12-16 18:29:50|23009.7|22997.7|23012.5|23000.5|23012.5|23000.5|23009.7|22997.7|5
1765909800000|2025-12-16 18:30:00|23013.4|23001.4|23015.9|23003.9|23015.9|23003.9|23013.4|23001.4|5
1765909810000|2025-12-16 18:30:10|23016.8|23004.8|23016.3|23004.3|23017.2|23005.2|23016.3|23004.3|0
1765909820000|2025-12-16 18:30:20|23017.2|23005.2|23017.2|23005.2|23017.2|23005.2|23017.2|23005.2|0
1765909840000|2025-12-16 18:30:40|23018.1|23006.1|23019.1|23007.1|23021.3|23009.3|23016.8|23004.8|3
1765909850000|2025-12-16 18:30:50|23021.3|23009.3|23018.8|23006.8|23021.6|23009.6|23018.8|23006.8|0
1765909860000|2025-12-16 18:31:00|23018.4|23006.4|23020.6|23008.6|23023.4|23011.4|23018.4|23006.4|6
1765909880000|2025-12-16 18:31:20|23021.8|23009.8|23022.2|23010.2|23022.2|23010.2|23021.8|23009.8|3
1765909890000|2025-12-16 18:31:30|23020.6|23008.6|23020.9|23008.9|23020.9|23008.9|23020.6|23008.6|9
1765909900000|2025-12-16 18:31:40|23021.8|23009.8|23020|23008|23021.8|23009.8|23020|23008|2
1765909910000|2025-12-16 18:31:50|23018.8|23006.8|23018.8|23006.8|23018.8|23006.8|23018.8|23006.8|7
1765909920000|2025-12-16 18:32:00|23017.5|23005.5|23017.5|23005.5|23017.5|23005.5|23017.5|23005.5|1
1765909930000|2025-12-16 18:32:10|23017.9|23005.9|23018.8|23006.8|23018.8|23006.8|23017.9|23005.9|2
1765909940000|2025-12-16 18:32:20|23017.9|23005.9|23018.4|23006.4|23018.8|23006.8|23017.5|23005.5|2
1765909950000|2025-12-16 18:32:30|||||||||1
1765909960000|2025-12-16 18:32:40|23017.5|23005.5|23014.1|23002.1|23017.5|23005.5|23014.1|23002.1|2
1765909970000|2025-12-16 18:32:50|23015.4|23003.4|23018.4|23006.4|23018.4|23006.4|23015.4|23003.4|4
1765909980000|2025-12-16 18:33:00|23019.3|23007.3|23018.4|23006.4|23019.3|23007.3|23018.4|23006.4|1
1765909990000|2025-12-16 18:33:10|23017.5|23005.5|23018.8|23006.8|23019.1|23007.1|23017.5|23005.5|1
1765910000000|2025-12-16 18:33:20|23019.7|23007.7|23018.8|23006.8|23019.7|23007.7|23018.8|23006.8|0
1765910030000|2025-12-16 18:33:50|23017.9|23005.9|23020.9|23008.9|23020.9|23008.9|23017.9|23005.9|2
1765910050000|2025-12-16 18:34:10|23026.6|23014.6|23025.9|23013.9|23026.6|23014.6|23025.6|23013.6|4
1765910060000|2025-12-16 18:34:20|23025.6|23013.6|23023.1|23011.1|23025.6|23013.6|23023.1|23011.1|4
1765910070000|2025-12-16 18:34:30|23025.6|23013.6|23025.6|23013.6|23025.6|23013.6|23025.6|23013.6|2
1765910080000|2025-12-16 18:34:40|23024.7|23012.7|23028.8|23016.8|23028.8|23016.8|23024.7|23012.7|8
1765910090000|2025-12-16 18:34:50|23027.9|23015.9|23028.8|23016.8|23028.8|23016.8|23026.6|23014.6|1
1765910110000|2025-12-16 18:35:10|23024.1|23012.1|23028.8|23016.8|23028.8|23016.8|23023.8|23011.8|10
1765910120000|2025-12-16 18:35:20|23030|23018|23030|23018|23030|23018|23030|23018|0
1765910130000|2025-12-16 18:35:30|23029.1|23017.1|23028.8|23016.8|23030|23018|23028.8|23016.8|2
1765910140000|2025-12-16 18:35:40|23029.1|23017.1|23028.8|23016.8|23029.1|23017.1|23027.9|23015.9|2
1765910160000|2025-12-16 18:36:00|23027.9|23015.9|23028.8|23016.8|23029.4|23017.4|23027.9|23015.9|2
1765910170000|2025-12-16 18:36:10|||||||||4
1765910180000|2025-12-16 18:36:20|23029.1|23017.1|23028.8|23016.8|23029.1|23017.1|23028.8|23016.8|0
1765910190000|2025-12-16 18:36:30|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|1
1765910200000|2025-12-16 18:36:40|23028.5|23016.5|23029.4|23017.4|23029.4|23017.4|23028.5|23016.5|2
1765910210000|2025-12-16 18:36:50|23030.4|23018.4|23031.6|23019.6|23031.6|23019.6|23029.4|23017.4|4
1765910230000|2025-12-16 18:37:10|23030.7|23018.7|23032.9|23020.9|23032.9|23020.9|23030.7|23018.7|1
1765910240000|2025-12-16 18:37:20|23032.2|23020.2|23035.4|23023.4|23035.4|23023.4|23031.6|23019.6|7
1765910250000|2025-12-16 18:37:30|23034.4|23022.4|23033.8|23021.8|23037.2|23025.2|23033.8|23021.8|2
1765910270000|2025-12-16 18:37:50|23032.9|23020.9|23033.8|23021.8|23034.1|23022.1|23032.9|23020.9|1
1765910280000|2025-12-16 18:38:00|23032.9|23020.9|23033.8|23021.8|23033.8|23021.8|23031.3|23019.3|2
1765910330000|2025-12-16 18:38:50|23036.6|23024.6|23035.7|23023.7|23037.9|23025.9|23035.4|23023.4|20
1765910340000|2025-12-16 18:39:00|23033.9|23021.9|23031.4|23019.4|23033.9|23021.9|23031|23019|10
1765910350000|2025-12-16 18:39:10|23030.7|23018.7|23033.9|23021.9|23033.9|23021.9|23030.7|23018.7|6
1765910360000|2025-12-16 18:39:20|||||||||5
1765910370000|2025-12-16 18:39:30|23033.2|23021.2|23031.4|23019.4|23033.2|23021.2|23031.4|23019.4|2
1765910380000|2025-12-16 18:39:40|||||||||2
1765910390000|2025-12-16 18:39:50|23031.7|23019.7|23031.7|23019.7|23031.7|23019.7|23031.7|23019.7|1
1765910410000|2025-12-16 18:40:10|23032.6|23020.6|23031.7|23019.7|23032.6|23020.6|23031.7|23019.7|3
1765910420000|2025-12-16 18:40:20|23031|23019|23030.1|23018.1|23031|23019|23030.1|23018.1|1
1765910430000|2025-12-16 18:40:30|23032.6|23020.6|23032.6|23020.6|23032.6|23020.6|23032.6|23020.6|2
1765910450000|2025-12-16 18:40:50|23031.7|23019.7|23030.1|23018.1|23031.7|23019.7|23030.1|23018.1|1
1765910460000|2025-12-16 18:41:00|23030.5|23018.5|23037.6|23025.6|23037.6|23025.6|23030.1|23018.1|8
1765910470000|2025-12-16 18:41:10|23036.9|23024.9|23035.1|23023.1|23036.9|23024.9|23035.1|23023.1|2
1765910480000|2025-12-16 18:41:20|23034.2|23022.2|23033.9|23021.9|23034.2|23022.2|23033.9|23021.9|5
1765910490000|2025-12-16 18:41:30|23035.1|23023.1|23035.1|23023.1|23035.1|23023.1|23035.1|23023.1|13
1765910500000|2025-12-16 18:41:40|23034.8|23022.8|23034.8|23022.8|23034.8|23022.8|23034.8|23022.8|0
1765910510000|2025-12-16 18:41:50|||||||||1
1765910520000|2025-12-16 18:42:00|23036.9|23024.9|23037.6|23025.6|23039.8|23027.8|23036.9|23024.9|17
1765910530000|2025-12-16 18:42:10|23036.7|23024.7|23037.6|23025.6|23037.6|23025.6|23036.7|23024.7|1
1765910540000|2025-12-16 18:42:20|23038|23026|23039.8|23027.8|23041.9|23029.9|23037.6|23025.6|15
1765910550000|2025-12-16 18:42:30|23039.4|23027.4|23039.4|23027.4|23039.4|23027.4|23039.4|23027.4|1
1765910570000|2025-12-16 18:42:50|23038.5|23026.5|23038.2|23026.2|23038.5|23026.5|23038.2|23026.2|2
1765910580000|2025-12-16 18:43:00|23038.9|23026.9|23039.8|23027.8|23040.7|23028.7|23038.9|23026.9|4
1765910590000|2025-12-16 18:43:10|23039.4|23027.4|23037.6|23025.6|23039.4|23027.4|23036.4|23024.4|3
1765910600000|2025-12-16 18:43:20|23037.3|23025.3|23037.6|23025.6|23037.6|23025.6|23037.3|23025.3|0
1765910610000|2025-12-16 18:43:30|23037.3|23025.3|23037.6|23025.6|23038.5|23026.5|23037.3|23025.3|1
1765910620000|2025-12-16 18:43:40|23038.5|23026.5|23039.4|23027.4|23039.4|23027.4|23038.2|23026.2|2
1765910630000|2025-12-16 18:43:50|23039.8|23027.8|23039.4|23027.4|23039.8|23027.8|23039.4|23027.4|0
1765910640000|2025-12-16 18:44:00|23039.8|23027.8|23039.4|23027.4|23039.8|23027.8|23038.9|23026.9|1
1765910650000|2025-12-16 18:44:10|23038.5|23026.5|23039.4|23027.4|23039.4|23027.4|23038.5|23026.5|1
1765910660000|2025-12-16 18:44:20|||||||||1
1765910670000|2025-12-16 18:44:30|23038.5|23026.5|23038.5|23026.5|23038.5|23026.5|23038.5|23026.5|0
1765910680000|2025-12-16 18:44:40|23038.2|23026.2|23038.5|23026.5|23038.5|23026.5|23038.2|23026.2|0
1765910690000|2025-12-16 18:44:50|23038.2|23026.2|23038.2|23026.2|23038.2|23026.2|23038.2|23026.2|2
1765910700000|2025-12-16 18:45:00|23036.9|23024.9|23036.9|23024.9|23036.9|23024.9|23036.9|23024.9|8
1765910720000|2025-12-16 18:45:20|23035.7|23023.7|23036.9|23024.9|23036.9|23024.9|23035.7|23023.7|0
1765910740000|2025-12-16 18:45:40|23037.6|23025.6|23037.6|23025.6|23037.6|23025.6|23037.6|23025.6|1
1765910750000|2025-12-16 18:45:50|23037.3|23025.3|23036.9|23024.9|23037.3|23025.3|23036.9|23024.9|0
1765910760000|2025-12-16 18:46:00|23037.9|23025.9|23039.4|23027.4|23041.9|23029.9|23037.9|23025.9|3
1765910770000|2025-12-16 18:46:10|23037.3|23025.3|23038.2|23026.2|23038.5|23026.5|23037.3|23025.3|2
1765910780000|2025-12-16 18:46:20|23039.4|23027.4|23038.2|23026.2|23039.4|23027.4|23038.2|23026.2|2
1765910790000|2025-12-16 18:46:30|23039.4|23027.4|23039.1|23027.1|23039.4|23027.4|23039.1|23027.1|2
1765910800000|2025-12-16 18:46:40|23042.5|23030.5|23041.3|23029.3|23042.5|23030.5|23041.3|23029.3|12
1765910820000|2025-12-16 18:47:00|23042.2|23030.2|23045|23033|23045|23033|23042.2|23030.2|13
1765910830000|2025-12-16 18:47:10|23046.9|23034.9|23048.2|23036.2|23048.2|23036.2|23046.9|23034.9|4
1765910840000|2025-12-16 18:47:20|23046|23034|23046.9|23034.9|23046.9|23034.9|23046|23034|4
1765910850000|2025-12-16 18:47:30|23046.3|23034.3|23045.7|23033.7|23046.3|23034.3|23045.7|23033.7|1
1765910860000|2025-12-16 18:47:40|23046|23034|23046.9|23034.9|23046.9|23034.9|23046|23034|0
1765910870000|2025-12-16 18:47:50|23046|23034|23044.4|23032.4|23046.9|23034.9|23044.4|23032.4|4
1765910880000|2025-12-16 18:48:00|23044.8|23032.8|23046.6|23034.6|23046.6|23034.6|23043.5|23031.5|16
1765910890000|2025-12-16 18:48:10|23046.3|23034.3|23046.3|23034.3|23046.3|23034.3|23046.3|23034.3|0
1765910900000|2025-12-16 18:48:20|23046|23034|23046.6|23034.6|23046.9|23034.9|23046|23034|0
1765910920000|2025-12-16 18:48:40|23046.3|23034.3|23040.3|23028.3|23046.3|23034.3|23040.3|23028.3|7
1765910930000|2025-12-16 18:48:50|23041.3|23029.3|23041.6|23029.6|23041.6|23029.6|23041.3|23029.3|2
1765910940000|2025-12-16 18:49:00|23041.3|23029.3|23039.1|23027.1|23042.8|23030.8|23039.1|23027.1|11
1765910950000|2025-12-16 18:49:10|23041.6|23029.6|23042.5|23030.5|23042.5|23030.5|23041.6|23029.6|8
1765910970000|2025-12-16 18:49:30|23043.5|23031.5|23048.1|23036.1|23048.4|23036.4|23043.5|23031.5|18
1765910980000|2025-12-16 18:49:40|23048.4|23036.4|23047.2|23035.2|23049.7|23037.7|23045.9|23033.9|8
1765910990000|2025-12-16 18:49:50|23048.1|23036.1|23046.8|23034.8|23048.1|23036.1|23046.8|23034.8|2
1765911000000|2025-12-16 18:50:00|23047.2|23035.2|23045.9|23033.9|23047.2|23035.2|23045.9|23033.9|3
1765911030000|2025-12-16 18:50:30|23048.1|23036.1|23047.2|23035.2|23048.1|23036.1|23047.2|23035.2|3
1765911040000|2025-12-16 18:50:40|23045.9|23033.9|23047.2|23035.2|23047.2|23035.2|23045.9|23033.9|2
1765911050000|2025-12-16 18:50:50|23045.9|23033.9|23045.9|23033.9|23047.2|23035.2|23044.7|23032.7|3
1765911060000|2025-12-16 18:51:00|23045|23033|23044.7|23032.7|23045.6|23033.6|23044.7|23032.7|3
1765911070000|2025-12-16 18:51:10|||||||||5
1765911090000|2025-12-16 18:51:30|23045.6|23033.6|23045.6|23033.6|23045.6|23033.6|23045.6|23033.6|3
1765911100000|2025-12-16 18:51:40|23045.9|23033.9|23045.9|23033.9|23046.3|23034.3|23045.6|23033.6|0
1765911110000|2025-12-16 18:51:50|23047.2|23035.2|23041.3|23029.3|23047.2|23035.2|23041.3|23029.3|10
1765911120000|2025-12-16 18:52:00|23042.2|23030.2|23043.1|23031.1|23043.1|23031.1|23041.3|23029.3|2
1765911130000|2025-12-16 18:52:10|23039.7|23027.7|23038.8|23026.8|23039.7|23027.7|23038.8|23026.8|10
1765911140000|2025-12-16 18:52:20|||||||||6
1765911150000|2025-12-16 18:52:30|23039.7|23027.7|23038.8|23026.8|23040.6|23028.6|23038.8|23026.8|0
1765911160000|2025-12-16 18:52:40|23039.7|23027.7|23039.7|23027.7|23039.7|23027.7|23039.7|23027.7|0
1765911170000|2025-12-16 18:52:50|23040|23028|23043.4|23031.4|23043.4|23031.4|23040|23028|4
1765911180000|2025-12-16 18:53:00|23041.6|23029.6|23041.3|23029.3|23041.6|23029.6|23041.3|23029.3|0
1765911190000|2025-12-16 18:53:10|||||||||1
1765911200000|2025-12-16 18:53:20|23040.3|23028.3|23043.1|23031.1|23043.1|23031.1|23040.3|23028.3|5
1765911210000|2025-12-16 18:53:30|23042.2|23030.2|23039.7|23027.7|23043.1|23031.1|23039.7|23027.7|3
1765911220000|2025-12-16 18:53:40|23038.8|23026.8|23043.1|23031.1|23043.1|23031.1|23038.8|23026.8|11
1765911230000|2025-12-16 18:53:50|23044.7|23032.7|23045.6|23033.6|23045.6|23033.6|23044.7|23032.7|3
1765911240000|2025-12-16 18:54:00|23045.2|23033.2|23043.1|23031.1|23045.6|23033.6|23043.1|23031.1|1
1765911250000|2025-12-16 18:54:10|23042.7|23030.7|23043.1|23031.1|23043.1|23031.1|23042.2|23030.2|2
1765911280000|2025-12-16 18:54:40|23045.6|23033.6|23045.6|23033.6|23045.6|23033.6|23045.6|23033.6|2
1765911290000|2025-12-16 18:54:50|23046.5|23034.5|23047.2|23035.2|23047.2|23035.2|23046.5|23034.5|1
1765911300000|2025-12-16 18:55:00|23046.8|23034.8|23043.5|23031.5|23046.8|23034.8|23041.3|23029.3|21
1765911310000|2025-12-16 18:55:10|23042.8|23030.8|23041.9|23029.9|23042.8|23030.8|23041.9|23029.9|1
1765911320000|2025-12-16 18:55:20|23041|23029|23039.8|23027.8|23041.9|23029.9|23039.4|23027.4|2
1765911330000|2025-12-16 18:55:30|23039.4|23027.4|23041.9|23029.9|23041.9|23029.9|23039.4|23027.4|1
1765911340000|2025-12-16 18:55:40|23040.7|23028.7|23039.4|23027.4|23041|23029|23039.4|23027.4|7
1765911350000|2025-12-16 18:55:50|23038.5|23026.5|23039.1|23027.1|23039.4|23027.4|23038.2|23026.2|3
1765911360000|2025-12-16 18:56:00|23039.4|23027.4|23039.4|23027.4|23039.4|23027.4|23039.4|23027.4|5
1765911370000|2025-12-16 18:56:10|23039.8|23027.8|23040.7|23028.7|23040.7|23028.7|23039.8|23027.8|8
1765911380000|2025-12-16 18:56:20|23041|23029|23043.5|23031.5|23044.4|23032.4|23041|23029|2
1765911390000|2025-12-16 18:56:30|23041.4|23029.4|23041|23029|23041.4|23029.4|23041|23029|2
1765911400000|2025-12-16 18:56:40|||||||||4
1765911410000|2025-12-16 18:56:50|23041.4|23029.4|23039.2|23027.2|23041.4|23029.4|23039.2|23027.2|3
1765911420000|2025-12-16 18:57:00|23038.9|23026.9|23040.1|23028.1|23040.1|23028.1|23038.9|23026.9|4
1765911430000|2025-12-16 18:57:10|23039.2|23027.2|23039.2|23027.2|23039.2|23027.2|23039.2|23027.2|1
1765911440000|2025-12-16 18:57:20|23040.1|23028.1|23042.6|23030.6|23042.6|23030.6|23040.1|23028.1|2
1765911450000|2025-12-16 18:57:30|23041.7|23029.7|23041.7|23029.7|23041.7|23029.7|23041.7|23029.7|0
1765911460000|2025-12-16 18:57:40|23040.1|23028.1|23042.6|23030.6|23042.6|23030.6|23040.1|23028.1|7
1765911470000|2025-12-16 18:57:50|23043.5|23031.5|23043|23031|23043.9|23031.9|23041.4|23029.4|6
1765911480000|2025-12-16 18:58:00|23043.9|23031.9|23051.8|23039.8|23054.7|23042.7|23043.9|23031.9|43
1765911490000|2025-12-16 18:58:10|23048.8|23036.8|23052.2|23040.2|23052.2|23040.2|23048.8|23036.8|12
1765911500000|2025-12-16 18:58:20|23053.8|23041.8|23051.5|23039.5|23054.3|23042.3|23051.5|23039.5|14
1765911510000|2025-12-16 18:58:30|23052.7|23040.7|23049|23037|23052.7|23040.7|23049|23037|1
1765911520000|2025-12-16 18:58:40|23049.3|23037.3|23050.2|23038.2|23052.4|23040.4|23048.4|23036.4|31
1765911530000|2025-12-16 18:58:50|23049.3|23037.3|23051.5|23039.5|23051.5|23039.5|23049.3|23037.3|6
1765911540000|2025-12-16 18:59:00|23052.2|23040.2|23052.2|23040.2|23054.7|23042.7|23052.2|23040.2|13
1765911550000|2025-12-16 18:59:10|23054.7|23042.7|23056.3|23044.3|23059.1|23047.1|23053.4|23041.4|37
1765911560000|2025-12-16 18:59:20|23055.7|23043.7|23057.2|23045.2|23057.2|23045.2|23053.5|23041.5|17
1765911570000|2025-12-16 18:59:30|23057.5|23045.5|23059.7|23047.7|23062.2|23050.2|23055.3|23043.3|70
1765911580000|2025-12-16 18:59:40|23060|23048|23067.5|23055.5|23067.5|23055.5|23059.3|23047.3|56
1765911590000|2025-12-16 18:59:50|23067.2|23055.2|23070|23058|23070.3|23058.3|23065.3|23053.3|54
1765911600000|2025-12-16 19:00:00|23070.3|23058.3|23070|23058|23070.7|23058.7|23068.2|23056.2|35
1765911610000|2025-12-16 19:00:10|23069.1|23057.1|23070|23058|23070.7|23058.7|23068.2|23056.2|13
1765911620000|2025-12-16 19:00:20|23066.3|23054.3|23064.3|23052.3|23066.3|23054.3|23063.8|23051.8|41
1765911630000|2025-12-16 19:00:30|23063.4|23051.4|23062.5|23050.5|23064.7|23052.7|23062.5|23050.5|6
1765911640000|2025-12-16 19:00:40|23062.8|23050.8|23064.7|23052.7|23064.7|23052.7|23062.8|23050.8|4
1765911650000|2025-12-16 19:00:50|23063.8|23051.8|23065|23053|23065|23053|23063.8|23051.8|5
1765911660000|2025-12-16 19:01:00|23066.3|23054.3|23069.3|23057.3|23069.7|23057.7|23066.3|23054.3|51
1765911670000|2025-12-16 19:01:10|23069.7|23057.7|23069|23057|23070|23058|23069|23057|4
1765911680000|2025-12-16 19:01:20|23069.3|23057.3|23071.1|23059.1|23071.5|23059.5|23069.3|23057.3|28
1765911690000|2025-12-16 19:01:30|23071.8|23059.8|23072.7|23060.7|23073.6|23061.6|23071.8|23059.8|60
1765911700000|2025-12-16 19:01:40|23070.2|23058.2|23070.2|23058.2|23072.1|23060.1|23070.2|23058.2|5
1765911710000|2025-12-16 19:01:50|23070.6|23058.6|23069|23057|23070.6|23058.6|23066.8|23054.8|3
1765911730000|2025-12-16 19:02:10|23068.6|23056.6|23069|23057|23069.9|23057.9|23068.6|23056.6|5
1765911750000|2025-12-16 19:02:30|23069.3|23057.3|23069.3|23057.3|23069.3|23057.3|23069.3|23057.3|2
1765911760000|2025-12-16 19:02:40|23069|23057|23069|23057|23069|23057|23069|23057|1
1765911770000|2025-12-16 19:02:50|||||||||4
1765911780000|2025-12-16 19:03:00|23071.5|23059.5|23071.5|23059.5|23071.5|23059.5|23071.5|23059.5|6
1765911790000|2025-12-16 19:03:10|23068.8|23056.8|23064|23052|23068.8|23056.8|23064|23052|8
1765911800000|2025-12-16 19:03:20|23064.9|23052.9|23066.1|23054.1|23066.5|23054.5|23064.9|23052.9|1
1765911810000|2025-12-16 19:03:30|23066.5|23054.5|23066.5|23054.5|23066.5|23054.5|23066.5|23054.5|1
1765911820000|2025-12-16 19:03:40|23066.1|23054.1|23066.1|23054.1|23066.1|23054.1|23066.1|23054.1|0
1765911830000|2025-12-16 19:03:50|23064.9|23052.9|23062.4|23050.4|23065.8|23053.8|23062.4|23050.4|26
1765911840000|2025-12-16 19:04:00|23061.7|23049.7|23064.7|23052.7|23064.7|23052.7|23060.2|23048.2|7
1765911850000|2025-12-16 19:04:10|23066.3|23054.3|23064.3|23052.3|23067.2|23055.2|23064.3|23052.3|6
1765911860000|2025-12-16 19:04:20|23065.2|23053.2|23060.2|23048.2|23067.4|23055.4|23060.2|23048.2|17
1765911870000|2025-12-16 19:04:30|23058.4|23046.4|23056.8|23044.8|23063.6|23051.6|23056.8|23044.8|5
1765911880000|2025-12-16 19:04:40|23059|23047|23059.3|23047.3|23061.8|23049.8|23057.2|23045.2|5
1765911890000|2025-12-16 19:04:50|23059|23047|23068.4|23056.4|23068.4|23056.4|23056.8|23044.8|17
1766068200000|2025-12-18 14:30:00|22898.4|22886.4|22920.8|22908.8|22947.5|22935.5|22895.7|22883.7|146
1766068210000|2025-12-18 14:30:10|22922.5|22910.5|22928.8|22916.8|22931.7|22919.7|22915.2|22903.2|64
1766068220000|2025-12-18 14:30:20|22929.2|22917.2|22935.4|22923.4|22935.4|22923.4|22922.2|22910.2|39
1766068230000|2025-12-18 14:30:30|22934.6|22922.6|22948|22936|22948|22936|22933.7|22921.7|56
1766068240000|2025-12-18 14:30:40|22949.8|22937.8|22953.8|22941.8|22953.8|22941.8|22947.5|22935.5|38
1766068250000|2025-12-18 14:30:50|22952.9|22940.9|22936|22924|22964.8|22952.8|22931.3|22919.3|61
1766068260000|2025-12-18 14:31:00|22936.4|22924.4|22929.7|22917.7|22940.3|22928.3|22923|22911|85
1766068270000|2025-12-18 14:31:10|22932.3|22920.3|22949.8|22937.8|22950.9|22937.8|22932.3|22920.3|56
1766068280000|2025-12-18 14:31:20|22949|22937|22939|22927|22952.4|22940.4|22929.4|22917.4|71
1766068290000|2025-12-18 14:31:30|22940.2|22928.2|22936.3|22924.3|22940.2|22928.2|22925.5|22913.5|18
1766068300000|2025-12-18 14:31:40|22940.5|22928.5|22938.4|22926.4|22946.3|22934.3|22938.4|22926.4|20
1766068310000|2025-12-18 14:31:50|22939.3|22927.3|22955.3|22943.3|22955.3|22943.3|22939.3|22927.3|16
1766068320000|2025-12-18 14:32:00|22954.4|22942.4|22940.3|22928.3|22958.1|22946.1|22940.3|22928.3|39
1766068330000|2025-12-18 14:32:10|22939|22927|22937.3|22925.3|22946|22934|22936|22924|65
1766068340000|2025-12-18 14:32:20|22938.5|22926.5|22929.3|22917.3|22940.6|22928.6|22928.9|22916.9|11
1766068350000|2025-12-18 14:32:30|22930|22918|22942.3|22930.3|22942.3|22930.3|22930|22918|11
1766068360000|2025-12-18 14:32:40|22945.6|22933.6|22945.5|22933.5|22948|22936|22941|22929|39
1766068370000|2025-12-18 14:32:50|22943.3|22931.3|22943|22931|22952.7|22940.7|22939.8|22927.8|31
1766068380000|2025-12-18 14:33:00|22944.8|22932.8|22944.8|22932.8|22950.2|22938.2|22936.8|22924.8|38
1766068390000|2025-12-18 14:33:10|22945.6|22933.6|22946.5|22934.5|22946.9|22934.9|22945.3|22933.3|5
1766068400000|2025-12-18 14:33:20|22946.9|22934.9|22949.4|22937.4|22951.1|22939.1|22946.9|22934.9|14
1766068410000|2025-12-18 14:33:30|22949.8|22937.8|22964|22952|22966.5|22954.5|22949.4|22937.4|14
1766068420000|2025-12-18 14:33:40|22964.4|22952.4|22955.8|22943.8|22964.4|22952.4|22954.9|22942.9|24
1766068430000|2025-12-18 14:33:50|22951.1|22939.1|22931.6|22919.6|22951.1|22939.1|22931.6|22919.6|38
1766068440000|2025-12-18 14:34:00|22932|22920|22922.5|22910.5|22935|22923|22922.5|22910.5|48
1766068450000|2025-12-18 14:34:10|22921.6|22909.6|22916.4|22904.4|22925|22913|22909.1|22897.1|36
1766068460000|2025-12-18 14:34:20|22918.8|22906.8|22902.5|22890.5|22918.8|22906.8|22897.5|22885.5|30
1766068470000|2025-12-18 14:34:30|22902.9|22890.9|22906.6|22894.6|22907.5|22895.5|22902.9|22890.9|8
1766068480000|2025-12-18 14:34:40|22907.4|22895.4|22901.5|22889.5|22908.3|22896.3|22899|22887|53
1766068490000|2025-12-18 14:34:50|22900.8|22888.8|22925.8|22913.8|22926.7|22914.7|22900.8|22888.8|16
1766068500000|2025-12-18 14:35:00|22926.6|22914.6|22921|22909|22931.5|22919.5|22914.8|22902.8|14
1766068510000|2025-12-18 14:35:10|22919.3|22907.3|22908.5|22896.5|22922.3|22910.3|22906.9|22894.9|22
1766068520000|2025-12-18 14:35:20|22909.4|22897.4|22906.8|22894.8|22914.8|22902.8|22903.5|22891.5|32
1766068530000|2025-12-18 14:35:30|22906.4|22894.4|22911.8|22899.8|22913.9|22901.9|22906.4|22893.8|3
1766068540000|2025-12-18 14:35:40|22910.9|22898.9|22917.9|22905.9|22918.8|22906.8|22910.9|22898.9|16
1766068550000|2025-12-18 14:35:50|22918.8|22906.8|22910.4|22898.4|22918.8|22906.8|22907.5|22895.5|21
1766068560000|2025-12-18 14:36:00|22911.3|22899.3|22874.9|22862.9|22912.1|22900.1|22872.8|22860.8|75
1766068570000|2025-12-18 14:36:10|22875.3|22863.3|22882.4|22870.4|22882.4|22870.4|22872.8|22860.8|27
1766068580000|2025-12-18 14:36:20|22882.8|22870.8|22870.3|22858.3|22882.8|22870.8|22864.9|22852.9|23
1766068590000|2025-12-18 14:36:30|22870.7|22858.7|22878.5|22866.5|22881.1|22869.1|22869.8|22857.8|17
1766068600000|2025-12-18 14:36:40|22876.9|22864.9|22870.7|22858.7|22879.9|22867.9|22870.7|22858.7|9
1766068610000|2025-12-18 14:36:50|22873.2|22861.2|22886.9|22874.9|22886.9|22874.9|22870.7|22858.7|100
1766068620000|2025-12-18 14:37:00|22888.1|22876.1|22895.7|22883.7|22895.7|22883.7|22887.3|22875.3|17
1766068630000|2025-12-18 14:37:10|22892.7|22880.7|22890.2|22878.2|22892.7|22880.7|22881.1|22869.1|44
1766068640000|2025-12-18 14:37:20|22889.8|22877.8|22881.1|22869.1|22889.8|22877.8|22880.2|22868.2|31
1766068650000|2025-12-18 14:37:30|22883.7|22871.7|22891.8|22871.8|22892.2|22878.8|22883.7|22871.4|33
1766068660000|2025-12-18 14:37:40|22892.2|22872.2|22886.8|22874.8|22897.3|22885.3|22886.7|22872.2|24
1766068670000|2025-12-18 14:37:50|22886.5|22874.5|22888.1|22876.1|22889.8|22877.8|22886.5|22874.5|17
1766068680000|2025-12-18 14:38:00|22888.5|22876.5|22869.7|22857.7|22888.5|22876.5|22866.8|22854.8|23
1766068690000|2025-12-18 14:38:10|22869.8|22857.8|22837.6|22825.6|22869.8|22857.8|22836.3|22824.3|34
1766068700000|2025-12-18 14:38:20|22834.7|22822.7|22844.8|22832.8|22844.8|22832.8|22833.8|22821.8|21
1766068710000|2025-12-18 14:38:30|22843.1|22831.1|22843.8|22831.8|22847.2|22835.2|22839|22827|22
1766068720000|2025-12-18 14:38:40|22843|22831|22831.3|22819.3|22843|22831|22831|22819|14
1766068730000|2025-12-18 14:38:50|22830.6|22818.6|22834.4|22822.4|22835.6|22823.6|22826.8|22814.8|27
1766068740000|2025-12-18 14:39:00|22834.8|22822.8|22792.1|22780.1|22834.8|22822.8|22790.8|22778.8|55
1766068750000|2025-12-18 14:39:10|22776.2|22764.2|22767.8|22755.8|22782.8|22770.8|22758.2|22746.2|53
1766068760000|2025-12-18 14:39:20|22768.2|22756.2|22772.8|22760.8|22775.7|22763.7|22762.8|22750.8|45
1766068770000|2025-12-18 14:39:30|22770.3|22758.3|22773.3|22761.3|22779.9|22767.9|22769.6|22757.6|24
1766068780000|2025-12-18 14:39:40|22771.6|22759.6|22760.8|22748.8|22775.3|22763.3|22759.2|22747.2|16
1766068790000|2025-12-18 14:39:50|22759.9|22747.9|22763.4|22751.4|22763.8|22751.8|22754.6|22742.6|35
1766068800000|2025-12-18 14:40:00|22767.3|22755.3|22778.4|22766.4|22787.7|22775.7|22767.3|22755.3|46
1766068810000|2025-12-18 14:40:10|22779.3|22767.3|22781.1|22769.1|22787.8|22775.8|22767.7|22755.7|61
1766068820000|2025-12-18 14:40:20|22781.5|22769.5|22770.9|22758.9|22781.5|22769.5|22767.9|22755.9|40
1766068830000|2025-12-18 14:40:30|22770.5|22758.5|22787.9|22775.9|22787.9|22775.9|22770.4|22758.4|17
1766068840000|2025-12-18 14:40:40|22788.3|22776.3|22791.6|22779.6|22791.6|22779.6|22787.9|22775.9|4
1766068850000|2025-12-18 14:40:50|22793.1|22781.1|22769.5|22757.5|22797.9|22785.9|22769.5|22757.5|56
1766068860000|2025-12-18 14:41:00|22769.9|22757.9|22743|22731|22769.9|22757.9|22742.7|22730.7|45
1766068870000|2025-12-18 14:41:10|22742.2|22730.2|22705.2|22693.2|22743.4|22731.4|22685.9|22673.9|78
1766068880000|2025-12-18 14:41:20|22706|22694|22700.5|22688.5|22715.2|22703.2|22700.5|22688.5|19
1766068890000|2025-12-18 14:41:30|22698|22686|22705.9|22693.9|22705.9|22693.9|22690.9|22678.9|38
1766068900000|2025-12-18 14:41:40|22713.3|22701.3|22716.2|22704.2|22726.5|22710.5|22713.3|22701.3|53
1766068910000|2025-12-18 14:41:50|22717.7|22705.7|22730.9|22718.9|22731.3|22719.3|22717.7|22705.7|36
1766068920000|2025-12-18 14:42:00|22731.3|22719.3|22722.2|22710.2|22735.9|22723.9|22721.3|22709.3|28
1766068930000|2025-12-18 14:42:10|22717.9|22705.9|22740.5|22728.5|22740.5|22728.5|22717.9|22705.9|28
1766068940000|2025-12-18 14:42:20|22739.8|22727.8|22748.5|22736.5|22752.8|22740.8|22739.8|22727.8|21
1766068950000|2025-12-18 14:42:30|22750.4|22738.4|22770.2|22758.2|22770.2|22758.2|22750.4|22738.4|54
1766068960000|2025-12-18 14:42:40|22763.1|22751.1|22764.4|22752.4|22764.4|22752.4|22757.3|22745.3|23
1766068970000|2025-12-18 14:42:50|22764|22752|22772.4|22760.4|22776.5|22764.5|22764|22752|10
1766068980000|2025-12-18 14:43:00|22769.9|22757.9|22763.6|22751.6|22775.1|22759.5|22763.6|22751.6|13
1766068990000|2025-12-18 14:43:10|22767.8|22755.8|22757.3|22745.3|22772.8|22760.8|22749.8|22737.8|35
1766069000000|2025-12-18 14:43:20|22758.1|22746.1|22775.6|22763.6|22775.6|22763.6|22758.1|22746.1|15
1766069010000|2025-12-18 14:43:30|22777.4|22765.4|22774|22762|22777.4|22765.4|22771.4|22759.4|9
1766069020000|2025-12-18 14:43:40|22774.4|22762.4|22776.9|22764.9|22776.9|22764.9|22768.1|22756.1|17
1766069030000|2025-12-18 14:43:50|22774.9|22762.9|22775.3|22763.3|22775.3|22763.3|22770.3|22758.3|4
1766069040000|2025-12-18 14:44:00|22774|22762|22773.1|22761.1|22776.1|22764.1|22766.9|22754.9|7
1766069050000|2025-12-18 14:44:10|22774|22762|22769.8|22757.8|22774.4|22762.4|22768.5|22756.5|15
1766069060000|2025-12-18 14:44:20|22767.7|22755.7|22776|22764|22779.8|22767.8|22767.3|22755.3|11
1766069070000|2025-12-18 14:44:30|22779.4|22767.4|22774.8|22762.8|22779.4|22767.4|22774.8|22762.8|23
1766069080000|2025-12-18 14:44:40|22775.6|22763.6|22757.7|22745.7|22776.5|22764.5|22752.3|22740.3|20
1766069090000|2025-12-18 14:44:50|22759.4|22747.4|22762.7|22750.7|22762.7|22750.7|22759.4|22747.4|2
1766069100000|2025-12-18 14:45:00|22765.6|22753.6|22770.2|22758.2|22770.2|22758.2|22763.4|22751.4|19
1766069110000|2025-12-18 14:45:10|22768.9|22756.9|22783.5|22771.5|22783.5|22771.5|22766.8|22754.8|11
1766069120000|2025-12-18 14:45:20|22782.3|22770.3|22789.4|22777.4|22789.4|22777.4|22782.3|22770.3|20
1766069130000|2025-12-18 14:45:30|22790.3|22778.3|22789.8|22777.8|22791.5|22779.5|22784.8|22772.8|42
1766069140000|2025-12-18 14:45:40|22779.8|22767.8|22787.3|22775.3|22789.8|22777.8|22779.8|22767.8|7
1766069150000|2025-12-18 14:45:50|22790.8|22778.8|22778|22766|22792.8|22780.8|22778|22766|34
1766069160000|2025-12-18 14:46:00|22776.3|22764.3|22782.2|22770.2|22783|22771|22768.4|22756.4|15
1766069170000|2025-12-18 14:46:10|22785.6|22773.6|22810.5|22798.5|22811.3|22799.3|22785.6|22773.6|28
1766069180000|2025-12-18 14:46:20|22809.3|22797.3|22810.9|22798.9|22812.2|22800.2|22808.4|22796.4|13
1766069190000|2025-12-18 14:46:30|22811.8|22799.8|22811.8|22799.8|22815.5|22803.5|22810.9|22798.9|23
1766069200000|2025-12-18 14:46:40|22810.5|22798.5|22818|22806|22818.4|22806.4|22810.5|22798.5|6
1766069210000|2025-12-18 14:46:50|22818.4|22806.4|22818|22806|22818.4|22806.4|22810.5|22798.5|23
1766069220000|2025-12-18 14:47:00|22811.8|22799.8|22816.8|22804.8|22818.8|22806.8|22811.8|22799.8|20
1766069230000|2025-12-18 14:47:10|22820.5|22808.5|22835.5|22823.5|22835.5|22823.5|22820.5|22808.5|20
1766069240000|2025-12-18 14:47:20|22837.2|22825.2|22815.5|22803.5|22837.2|22825.2|22815.5|22803.5|24
1766069250000|2025-12-18 14:47:30|22815.9|22803.9|22815.9|22803.9|22815.9|22803.9|22814.3|22802.3|4
1766069260000|2025-12-18 14:47:40|22815.5|22803.5|22808.8|22796.8|22818|22806|22808.8|22796.8|19
1766069270000|2025-12-18 14:47:50|22807.5|22795.5|22810.5|22798.5|22813.4|22801.4|22805.5|22793.5|13
1766069280000|2025-12-18 14:48:00|22810.9|22798.9|22808|22796|22810.9|22798.9|22801.8|22789.8|8
1766069290000|2025-12-18 14:48:10|22806.8|22794.8|22808|22796|22810.9|22798.9|22805.5|22793.5|6
1766069300000|2025-12-18 14:48:20|22809.7|22797.7|22810.2|22798.2|22811.4|22799.4|22809.7|22797.7|4
1766069310000|2025-12-18 14:48:30|22810.5|22798.5|22805.2|22793.2|22811.4|22799.4|22800.9|22788.9|24
1766069320000|2025-12-18 14:48:40|22805.5|22793.5|22803.4|22791.4|22805.5|22793.5|22803.4|22791.4|5
1766069330000|2025-12-18 14:48:50|22804.3|22792.3|22794.3|22782.3|22805.9|22793.9|22792.5|22780.5|9
1766069340000|2025-12-18 14:49:00|22793.5|22781.5|22791.8|22779.8|22794.3|22782.3|22791.8|22779.8|5
1766069350000|2025-12-18 14:49:10|22792.5|22780.5|22791.3|22779.3|22793.4|22781.4|22790.2|22778.2|13
1766069360000|2025-12-18 14:49:20|22794.3|22782.3|22788.8|22776.8|22795.9|22783.9|22788.4|22776.4|8
1766069370000|2025-12-18 14:49:30|22790|22778|22783.4|22771.4|22790|22778|22783|22771|3
1766069380000|2025-12-18 14:49:40|22781.8|22769.8|22779.8|22767.8|22786.3|22774.3|22772.7|22760.7|6
1766069390000|2025-12-18 14:49:50|22780.2|22768.2|22787.7|22775.7|22787.7|22775.7|22780.2|22768.2|4
1766069400000|2025-12-18 14:50:00|22788|22776|22788|22776|22788|22776|22783.4|22771.4|8
1766069410000|2025-12-18 14:50:10|22787.2|22775.2|22786.8|22774.8|22787.2|22775.2|22782.2|22770.2|6
1766069420000|2025-12-18 14:50:20|22788.5|22776.5|22766.4|22754.4|22788.5|22776.5|22763|22751|13
1766069430000|2025-12-18 14:50:30|22765.5|22753.5|22755.2|22743.2|22765.5|22753.5|22754.2|22742.2|18
1766069440000|2025-12-18 14:50:40|22754.3|22742.3|22738|22726|22754.3|22742.3|22733.9|22721.9|74
1766069450000|2025-12-18 14:50:50|22738.4|22726.4|22736.9|22724.9|22740.5|22728.5|22730.9|22718.9|13
1766069460000|2025-12-18 14:51:00|22738.4|22726.4|22728|22716|22740.9|22728.9|22727.5|22715.5|34
1766069470000|2025-12-18 14:51:10|22729.5|22717.5|22730.5|22718.5|22733|22721|22723.5|22711.5|26
1766069480000|2025-12-18 14:51:20|22731.3|22719.3|22733.8|22721.8|22735.5|22723.5|22731.3|22719.3|8
1766069490000|2025-12-18 14:51:30|22732.5|22720.5|22727.5|22715.5|22736.3|22724.3|22727.5|22715.5|10
1766069500000|2025-12-18 14:51:40|22728.4|22716.4|22735.9|22723.9|22735.9|22723.9|22728.4|22716.4|23
1766069510000|2025-12-18 14:51:50|22735|22723|22736.8|22724.8|22739.3|22727.3|22728|22716|8
1766069520000|2025-12-18 14:52:00|22738|22726|22723|22711|22738|22726|22718.4|22706.4|12
1766069530000|2025-12-18 14:52:10|22724.7|22712.7|22746.3|22734.3|22746.8|22734.8|22724.7|22712.7|8
1766069540000|2025-12-18 14:52:20|22746.8|22734.8|22733|22721|22748|22736|22733|22721|13
1766069550000|2025-12-18 14:52:30|22733.9|22721.9|22721.3|22709.3|22735.9|22723.9|22721.3|22709.3|15
1766069560000|2025-12-18 14:52:40|22724.3|22712.3|22731.3|22719.3|22731.3|22719.3|22723.4|22711.4|17
1766069570000|2025-12-18 14:52:50|22732.2|22720.2|22736.4|22724.4|22736.4|22724.4|22727.5|22715.5|7
1766069580000|2025-12-18 14:53:00|22737.5|22725.5|22733.8|22721.8|22742.5|22730.5|22733.8|22721.8|13
1766069590000|2025-12-18 14:53:10|22736.3|22724.3|22747|22735|22747|22735|22733.8|22721.8|7
1766069600000|2025-12-18 14:53:20|22743.6|22731.6|22739.5|22727.5|22744.2|22732.2|22737.7|22725.7|12
1766069610000|2025-12-18 14:53:30|22740.3|22728.3|22728.3|22716.3|22742|22730|22728.3|22716.3|17
1766069620000|2025-12-18 14:53:40|22727.2|22715.2|22727|22715|22727.9|22715.9|22720.4|22708.4|27
1766069630000|2025-12-18 14:53:50|22726.2|22714.2|22722|22710|22726.2|22714.2|22719.5|22707.5|16
1766069640000|2025-12-18 14:54:00|22724.2|22712.2|22725.4|22713.4|22727.5|22715.5|22722|22710|12
1766069650000|2025-12-18 14:54:10|22726.7|22714.7|22728.7|22716.7|22729.5|22717.5|22725.4|22713.4|3
1766069660000|2025-12-18 14:54:20|22727|22715|22734.5|22722.5|22734.5|22722.5|22727|22715|2
1766069670000|2025-12-18 14:54:30|22734.9|22722.9|22725.8|22713.8|22739.5|22727.5|22725.8|22713.8|11
1766069680000|2025-12-18 14:54:40|22726.2|22714.2|22733.3|22721.3|22733.3|22721.3|22726.2|22714.2|18
1766069690000|2025-12-18 14:54:50|22735|22723|22748.7|22736.7|22748.7|22736.7|22735|22723|2
1766069700000|2025-12-18 14:55:00|22747.4|22735.4|22741.6|22729.6|22747.4|22735.4|22735.7|22723.7|23
1766069710000|2025-12-18 14:55:10|22740.7|22728.7|22730.3|22718.3|22740.7|22728.7|22725.8|22713.8|14
1766069720000|2025-12-18 14:55:20|22731.2|22719.2|22725.3|22713.3|22731.9|22719.9|22725.3|22713.3|3
1766069730000|2025-12-18 14:55:30|22724.9|22712.9|22725.3|22713.3|22725.3|22713.3|22724.9|22712.9|1
1766069740000|2025-12-18 14:55:40|22724.5|22712.5|22721.1|22709.1|22724.5|22712.5|22719.4|22707.4|24
1766069750000|2025-12-18 14:55:50|22719.8|22707.8|22731.1|22719.1|22733.6|22721.6|22718.6|22706.6|36
1766069760000|2025-12-18 14:56:00|22732.8|22720.8|22746.1|22734.1|22746.1|22734.1|22732.8|22720.8|22
1766069770000|2025-12-18 14:56:10|22748.6|22736.6|22748.6|22736.6|22752.3|22740.3|22746.1|22734.1|4
1766069780000|2025-12-18 14:56:20|22749.8|22737.8|22751.1|22739.1|22751.9|22739.9|22748.6|22736.6|3
1766069790000|2025-12-18 14:56:30|22750.2|22738.2|22746.1|22734.1|22750.2|22738.2|22744.3|22732.3|8
1766069800000|2025-12-18 14:56:40|22746.8|22734.8|22755.7|22743.7|22755.7|22743.7|22746.8|22734.8|8
1766069810000|2025-12-18 14:56:50|22756.1|22744.1|22757.3|22745.3|22760.3|22748.3|22756.1|22744.1|1
1766069820000|2025-12-18 14:57:00|22756.9|22744.9|22743.5|22731.5|22763.2|22751.2|22742.2|22730.2|16
1766069830000|2025-12-18 14:57:10|22742.2|22730.2|22739.3|22727.3|22742.2|22730.2|22734.3|22722.3|13
1766069840000|2025-12-18 14:57:20|22740.2|22728.2|22733.1|22721.1|22740.2|22728.2|22729.3|22717.3|10
1766069850000|2025-12-18 14:57:30|22735.5|22723.5|22735.6|22723.6|22736.3|22724.3|22735.5|22723.5|1
1766069860000|2025-12-18 14:57:40|22734.4|22722.4|22733.1|22721.1|22734.4|22722.4|22729.3|22717.3|27
1766069870000|2025-12-18 14:57:50|22737.3|22725.3|22741.8|22729.8|22743.1|22731.1|22737.3|22725.3|15
1766069880000|2025-12-18 14:58:00|22740.1|22728.1|22741.8|22729.8|22744.7|22732.7|22740.1|22728.1|5
1766069890000|2025-12-18 14:58:10|22746.4|22734.4|22752.7|22740.7|22752.7|22740.7|22746.4|22734.4|26
1766069900000|2025-12-18 14:58:20|22753.9|22741.9|22756.8|22744.8|22756.8|22744.8|22753.1|22741.1|6
1766069910000|2025-12-18 14:58:30|22754.3|22742.3|22766.8|22754.8|22766.8|22754.8|22754.3|22742.3|8
1766069920000|2025-12-18 14:58:40|22767.7|22755.7|22758.9|22746.9|22767.7|22755.7|22758.1|22746.1|7
1766069930000|2025-12-18 14:58:50|22759.3|22747.3|22759.7|22747.7|22764.3|22752.3|22759.3|22747.3|5
1766069940000|2025-12-18 14:59:00|22761.4|22749.4|22753.8|22741.8|22761.4|22749.4|22753.8|22741.8|14
1766069950000|2025-12-18 14:59:10|22755.1|22743.1|22765.5|22753.5|22767.6|22755.6|22755.1|22743.1|8
1766069960000|2025-12-18 14:59:20|22765.1|22753.1|22767.6|22755.6|22767.6|22755.6|22762.6|22750.6|3
1766069970000|2025-12-18 14:59:30|22767.2|22755.2|22755.8|22743.8|22767.6|22755.6|22755|22743|8
1766069980000|2025-12-18 14:59:40|||||||||1
1766069990000|2025-12-18 14:59:50|22757.6|22745.6|22755.8|22743.8|22760.5|22748.5|22755.8|22743.8|20
1766070000000|2025-12-18 15:00:00|22758.3|22746.3|22758.3|22746.3|22764.6|22752.6|22757.1|22745.1|15
1766070010000|2025-12-18 15:00:10|22756.7|22744.7|22733.7|22721.7|22756.7|22744.7|22733.7|22721.7|7
1766070020000|2025-12-18 15:00:20|22733.3|22721.3|22738.3|22726.3|22738.3|22726.3|22733.3|22721.3|7
1766070030000|2025-12-18 15:00:30|22739.1|22727.1|22748.3|22736.3|22748.3|22736.3|22739.1|22727.1|59
1766070040000|2025-12-18 15:00:40|22749.2|22737.2|22768.8|22756.8|22768.8|22756.8|22745.8|22733.8|19
1766070050000|2025-12-18 15:00:50|22771.2|22759.2|22775.8|22763.8|22775.8|22763.8|22771.2|22759.2|7
1766070060000|2025-12-18 15:01:00|22777.6|22765.6|22768.3|22756.3|22780.5|22768.5|22767.1|22755.1|46
1766070070000|2025-12-18 15:01:10|22767.5|22755.5|22773.3|22761.3|22773.3|22761.3|22765|22753|8
1766070080000|2025-12-18 15:01:20|22774.2|22762.2|22762.1|22750.1|22774.6|22762.6|22757.1|22745.1|19
1766070090000|2025-12-18 15:01:30|22760.8|22748.8|22750.5|22738.5|22765.8|22753.8|22749.6|22737.6|10
1766070100000|2025-12-18 15:01:40|22748.7|22736.7|22748.3|22736.3|22750.8|22738.8|22740.8|22728.8|28
1766070110000|2025-12-18 15:01:50|22748.7|22736.7|22750.8|22738.8|22750.8|22738.8|22745.8|22733.8|10
1766070120000|2025-12-18 15:02:00|22751.2|22739.2|22763.3|22751.3|22765.8|22753.8|22751.2|22739.2|35
1766070130000|2025-12-18 15:02:10|22765.5|22753.5|22773.3|22761.3|22775.8|22763.8|22765.5|22753.5|22
1766070140000|2025-12-18 15:02:20|22773|22761|22755.5|22743.5|22773|22761|22755.5|22743.5|12
1766070150000|2025-12-18 15:02:30|22755.1|22743.1|22748.5|22736.5|22755.1|22743.1|22747.6|22735.6|5
1766070160000|2025-12-18 15:02:40|22750.1|22738.1|22757.6|22745.6|22757.6|22745.6|22750.1|22738.1|9
1766070170000|2025-12-18 15:02:50|22758.5|22746.5|22761.3|22749.3|22766.3|22754.3|22758.5|22746.5|12
1766070180000|2025-12-18 15:03:00|22760.5|22748.5|22750|22738|22760.5|22748.5|22750|22738|9
1766070190000|2025-12-18 15:03:10|22750.4|22738.4|22765.1|22753.1|22766|22754|22750.4|22738.4|4
1766070200000|2025-12-18 15:03:20|22755.1|22743.1|22742.6|22730.6|22755.1|22743.1|22742.6|22730.6|28
1766070210000|2025-12-18 15:03:30|22743.5|22731.5|22728.8|22716.8|22743.8|22731.8|22725.5|22713.5|75
1766070220000|2025-12-18 15:03:40|22722.5|22710.5|22728.3|22716.3|22728.3|22716.3|22722.1|22710.1|16
1766070230000|2025-12-18 15:03:50|22728.7|22716.7|22733|22721|22733|22721|22728|22716|16
1766070240000|2025-12-18 15:04:00|22732.6|22720.6|22728.3|22716.3|22736.7|22724.7|22728.3|22716.3|17
1766070250000|2025-12-18 15:04:10|22729.5|22717.5|22737.6|22725.6|22737.6|22725.6|22729.5|22717.5|11
1766070260000|2025-12-18 15:04:20|22738.8|22726.8|22743.1|22731.1|22743.1|22731.1|22735.1|22723.1|14
1766070270000|2025-12-18 15:04:30|22741.3|22729.3|22742.3|22730.3|22746.1|22734.1|22738.6|22726.6|9
1766070280000|2025-12-18 15:04:40|22743.6|22731.6|22743.6|22731.6|22743.6|22731.6|22742.3|22730.3|0
1766070290000|2025-12-18 15:04:50|22742.3|22730.3|22742.3|22730.3|22746.1|22734.1|22741.1|22729.1|5
1766070300000|2025-12-18 15:05:00|22743.2|22731.2|22743.6|22731.6|22743.6|22731.6|22739.8|22727.8|4
1766070310000|2025-12-18 15:05:10|22732.2|22720.2|22738.1|22726.1|22739.3|22727.3|22730.6|22718.6|7
1766070320000|2025-12-18 15:05:20|22738.9|22726.9|22735.1|22723.1|22743.5|22731.5|22735.1|22723.1|7
1766070330000|2025-12-18 15:05:30|22736|22724|22736|22724|22736|22724|22736|22724|15
1766070340000|2025-12-18 15:05:40|22741.2|22729.2|22741|22729|22741.2|22729.2|22739.2|22727.2|12
1766070350000|2025-12-18 15:05:50|22742.2|22730.2|22752.6|22740.6|22752.6|22740.6|22742.2|22730.2|11
1766070360000|2025-12-18 15:06:00|22751.3|22739.3|22767.6|22755.6|22767.6|22755.6|22751.3|22739.3|9
1766070370000|2025-12-18 15:06:10|22770.1|22758.1|22772.6|22760.6|22772.6|22760.6|22769.7|22757.7|6
1766070380000|2025-12-18 15:06:20|22775.1|22763.1|22787.6|22775.6|22787.6|22775.6|22775.1|22763.1|19
1766070390000|2025-12-18 15:06:30|22786.4|22774.4|22812.6|22800.6|22812.6|22800.6|22786.3|22774.3|33
1766070400000|2025-12-18 15:06:40|22813|22801|22817.2|22805.2|22817.2|22805.2|22812.6|22800.6|13
1766070410000|2025-12-18 15:06:50|22816|22804|22827.6|22815.6|22827.6|22815.6|22815.1|22803.1|6
1766070420000|2025-12-18 15:07:00|22828|22816|22827.2|22815.2|22829.7|22817.7|22827.2|22815.2|11
1766070430000|2025-12-18 15:07:10|22823.5|22811.5|22821.8|22809.8|22824.7|22812.7|22816.8|22804.8|15
1766070440000|2025-12-18 15:07:20|22822.2|22810.2|22827.2|22815.2|22827.2|22815.2|22822.2|22810.2|5
1766070450000|2025-12-18 15:07:30|22828.1|22816.1|22819.7|22807.7|22835.6|22823.6|22817.6|22805.6|24
1766070460000|2025-12-18 15:07:40|22818.5|22806.5|22819.3|22807.3|22819.7|22807.7|22818.5|22806.5|2
1766070470000|2025-12-18 15:07:50|22821.4|22809.4|22822.6|22810.6|22823.8|22811.8|22821.4|22809.4|13
1766070480000|2025-12-18 15:08:00|22821.3|22809.3|22797.8|22777.8|22826.3|22814.3|22797.8|22777.8|40
1766070490000|2025-12-18 15:08:10|22794.7|22782.7|22802.6|22790.6|22802.6|22790.6|22794.7|22782.7|9
1766070500000|2025-12-18 15:08:20|22801.4|22789.4|22798.8|22786.8|22801.4|22789.4|22798.1|22786.1|9
1766070510000|2025-12-18 15:08:30|22801.3|22789.3|22797.6|22785.6|22801.3|22789.3|22797.6|22785.6|0
1766070520000|2025-12-18 15:08:40|22798.8|22786.8|22797.6|22785.6|22798.8|22786.8|22797.6|22785.6|0
1766070530000|2025-12-18 15:08:50|22798.5|22786.5|22792.2|22780.2|22805.6|22793.6|22792.2|22780.2|57
1766070540000|2025-12-18 15:09:00|22791.3|22779.3|22796|22784|22796|22784|22791.3|22779.3|7
1766070550000|2025-12-18 15:09:10|22796.3|22784.3|22792.2|22780.2|22799.3|22787.3|22792.2|22780.2|14
1766070560000|2025-12-18 15:09:20|22791|22779|22778.1|22766.1|22797.3|22785.3|22777.7|22765.7|8
1766070570000|2025-12-18 15:09:30|22776.8|22764.8|22773.9|22761.9|22781.2|22766.1|22773.9|22759.7|1
1766070580000|2025-12-18 15:09:40|22773.1|22761.1|22775.6|22763.6|22775.6|22763.6|22772.2|22760.2|0
1766070590000|2025-12-18 15:09:50|22775.2|22763.2|22778.8|22766.8|22781|22769|22771.8|22759.8|12
1766070600000|2025-12-18 15:10:00|22780.6|22768.6|22781.4|22769.4|22781.8|22769.8|22778.8|22766.8|4
1766070610000|2025-12-18 15:10:10|22780.6|22768.6|22784.3|22772.3|22784.3|22772.3|22780.6|22768.6|4
1766070620000|2025-12-18 15:10:20|22786.1|22774.1|22792.3|22780.3|22792.6|22780.3|22786.1|22772.6|2
1766070630000|2025-12-18 15:10:30|22791.4|22779.4|22795.6|22783.6|22797.3|22785.3|22791.4|22779.4|6
1766070640000|2025-12-18 15:10:40|22795.2|22783.2|22792.7|22780.7|22795.2|22783.2|22791.9|22779.9|6
1766070650000|2025-12-18 15:10:50|22778.6|22766.6|22767.7|22755.7|22778.6|22766.6|22767.7|22755.7|17
1766070660000|2025-12-18 15:11:00|22768.1|22756.1|22773.1|22761.1|22773.1|22761.1|22768.1|22756.1|3
1766070670000|2025-12-18 15:11:10|22760.2|22748.2|22761|22749|22762.2|22750.2|22760.2|22748.2|5
1766070680000|2025-12-18 15:11:20|22760.6|22748.6|22753|22741|22763.5|22751.5|22753|22741|8
1766070690000|2025-12-18 15:11:30|22752.6|22740.6|22746|22734|22753.5|22741.5|22746|22734|7
1766070700000|2025-12-18 15:11:40|22755.1|22743.1|22756.3|22744.3|22756.3|22744.3|22755.1|22743.1|1
1766070710000|2025-12-18 15:11:50|22757.1|22745.1|22764.7|22752.7|22765.6|22753.6|22757.1|22745.1|15
1766070720000|2025-12-18 15:12:00|22765.8|22753.8|22763.5|22751.5|22769.7|22757.7|22763.5|22751.5|8
1766070730000|2025-12-18 15:12:10|22764.3|22752.3|22750.1|22738.1|22765.1|22753.1|22750.1|22738.1|6
1766070740000|2025-12-18 15:12:20|22751.3|22739.3|22754.7|22742.7|22754.7|22742.7|22750.1|22738.1|13
1766070750000|2025-12-18 15:12:30|22753|22741|22756.8|22744.8|22761.8|22749.8|22752.6|22740.6|24
1766070760000|2025-12-18 15:12:40|22757.2|22745.2|22756.8|22744.8|22757.2|22745.2|22756.8|22744.8|0
1766070770000|2025-12-18 15:12:50|22758.1|22746.1|22744.3|22732.3|22761.8|22749.8|22744.3|22732.3|26
1766070780000|2025-12-18 15:13:00|22747.2|22735.2|22751.8|22739.8|22751.8|22739.8|22745.1|22733.1|71
1766070790000|2025-12-18 15:13:10|22733.9|22721.9|22743.2|22731.2|22743.2|22731.2|22728.1|22716.1|32
1766070800000|2025-12-18 15:13:20|22744.4|22732.4|22741.1|22729.1|22744.4|22732.4|22738.9|22726.9|28
1766070810000|2025-12-18 15:13:30|22742.3|22730.3|22744.8|22732.8|22746.1|22734.1|22742.3|22730.3|1
1766070820000|2025-12-18 15:13:40|22743.9|22731.9|22738.6|22726.6|22743.9|22731.9|22736.1|22724.1|8
1766070830000|2025-12-18 15:13:50|22736.9|22724.9|22735.7|22723.7|22736.9|22724.9|22735.7|22723.7|4
1766070840000|2025-12-18 15:14:00|22736.6|22724.6|22735.7|22723.7|22737.3|22725.3|22735.7|22723.7|11
1766070850000|2025-12-18 15:14:10|22734.9|22722.9|22733.6|22721.6|22734.9|22722.9|22732.3|22720.3|6
1766070860000|2025-12-18 15:14:20|22732.7|22720.7|22733.6|22721.6|22733.6|22721.6|22730.7|22718.7|3
1766070870000|2025-12-18 15:14:30|22731.8|22719.8|22736.8|22724.8|22736.8|22724.8|22731.8|22719.8|8
1766070880000|2025-12-18 15:14:40|22734.3|22722.3|22728.9|22716.9|22735.6|22723.6|22727.7|22715.7|40
1766070890000|2025-12-18 15:14:50|22729.3|22717.3|22731.4|22719.4|22731.4|22719.4|22729.3|22717.3|1
1766070900000|2025-12-18 15:15:00|22732.7|22720.7|22744.3|22732.3|22744.3|22732.3|22725.6|22713.6|23
1766070910000|2025-12-18 15:15:10|22746.1|22734.1|22748.6|22736.6|22749.9|22737.9|22745.2|22733.2|9
1766070920000|2025-12-18 15:15:20|22746.7|22734.7|22741.1|22729.1|22746.7|22734.7|22741.1|22729.1|18
1766070930000|2025-12-18 15:15:30|22740.7|22728.7|22743.2|22731.2|22743.2|22731.2|22740.7|22728.7|1
1766070940000|2025-12-18 15:15:40|22744.3|22732.3|22748.2|22736.2|22748.2|22736.2|22744.3|22732.3|5
1766070950000|2025-12-18 15:15:50|22748.6|22736.6|22746.1|22734.1|22755.7|22743.7|22746.1|22734.1|10
1766070960000|2025-12-18 15:16:00|22748.6|22736.6|22742.8|22730.8|22753.2|22741.2|22742.8|22730.8|18
1766070970000|2025-12-18 15:16:10|22744.4|22732.4|22736.6|22724.6|22746.2|22734.2|22736.6|22724.6|14
1766070980000|2025-12-18 15:16:20|22735.3|22723.3|22740.4|22728.4|22740.4|22728.4|22734.1|22722.1|12
1766070990000|2025-12-18 15:16:30|22742|22730|22739.5|22727.5|22742|22730|22739.5|22727.5|7
1766071000000|2025-12-18 15:16:40|22740.8|22728.8|22749.5|22737.5|22749.5|22737.5|22740.8|22728.8|3
1766071010000|2025-12-18 15:16:50|22743.3|22731.3|22737.4|22725.4|22743.3|22731.3|22736.6|22724.6|3
1766071020000|2025-12-18 15:17:00|22737.8|22725.8|22730.7|22718.7|22737.8|22725.8|22730.2|22718.2|10
1766071030000|2025-12-18 15:17:10|22731.8|22719.8|22731.1|22719.1|22733.6|22721.6|22731.1|22719.1|0
1766071040000|2025-12-18 15:17:20|22730.7|22718.7|22737.8|22725.8|22739.2|22727.2|22730.7|22718.7|11
1766071050000|2025-12-18 15:17:30|22742|22730|22733.8|22721.8|22742|22730|22733.8|22721.8|11
1766071060000|2025-12-18 15:17:40|22732|22720|22743.3|22731.3|22746.2|22734.2|22732|22720|8
1766071070000|2025-12-18 15:17:50|22744.5|22732.5|22744.2|22732.2|22744.5|22732.5|22743.3|22731.3|3
1766071080000|2025-12-18 15:18:00|22742.4|22730.4|22734.5|22722.5|22746.2|22734.2|22734.5|22722.5|16
1766071090000|2025-12-18 15:18:10|22732.4|22720.4|22737|22725|22737.4|22725.4|22732|22720|6
1766071110000|2025-12-18 15:18:30|22732.9|22720.9|22732|22720|22732.9|22720.9|22729.5|22717.5|13
1766071120000|2025-12-18 15:18:40|22732.4|22720.4|22722|22710|22737.8|22725.8|22718.3|22706.3|9
1766071130000|2025-12-18 15:18:50|22717|22705|22714.9|22702.9|22717|22705|22713.3|22701.3|9
1766071140000|2025-12-18 15:19:00|22716.7|22704.7|22717|22705|22718.3|22706.3|22708.3|22696.3|16
1766071150000|2025-12-18 15:19:10|22717.4|22705.4|22719.2|22707.2|22722|22710|22714.5|22702.5|9
1766071160000|2025-12-18 15:19:20|22720|22708|22726.2|22714.2|22727|22715|22720|22708|1
1766071170000|2025-12-18 15:19:30|22725.8|22713.8|22729.5|22717.5|22729.5|22717.5|22722|22710|7
1766071180000|2025-12-18 15:19:40|22731.3|22719.3|22731.7|22719.7|22732|22720|22731.3|22719.3|1
1766071190000|2025-12-18 15:19:50|||||||||2
1766071200000|2025-12-18 15:20:00|22733.4|22721.4|22736.3|22724.3|22737.9|22725.9|22731.3|22719.3|10
1766071210000|2025-12-18 15:20:10|22736.7|22724.7|22736.7|22724.7|22736.7|22724.7|22736.7|22724.7|1
1766071220000|2025-12-18 15:20:20|22736.3|22724.3|22736.3|22724.3|22736.3|22724.3|22736.3|22724.3|2
1766071230000|2025-12-18 15:20:30|22742.2|22730.2|22769.3|22757.3|22769.7|22757.7|22742.2|22730.2|28
1766071240000|2025-12-18 15:20:40|22768.9|22756.9|22781.8|22769.8|22781.8|22769.8|22768|22756|71
1766071250000|2025-12-18 15:20:50|22783|22771|22770.4|22758.4|22785.5|22773.5|22769.2|22757.2|21
1766071260000|2025-12-18 15:21:00|22769.5|22757.5|22764.9|22752.9|22770.4|22758.4|22763.3|22751.3|12
1766071270000|2025-12-18 15:21:10|22765.8|22753.8|22753.7|22741.7|22767.8|22755.8|22752.4|22740.4|42
1766071280000|2025-12-18 15:21:20|22754.1|22742.1|22752.4|22740.4|22754.1|22742.1|22752.4|22740.4|1
1766071290000|2025-12-18 15:21:30|22752.8|22740.8|22755.3|22743.3|22756.6|22744.6|22752.4|22740.4|5
1766071300000|2025-12-18 15:21:40|22756.2|22744.2|22757.4|22745.4|22757.4|22745.4|22756.2|22744.2|2
1766071310000|2025-12-18 15:21:50|22757.8|22745.8|22758.7|22746.7|22758.7|22746.7|22757.8|22745.8|1
1766071320000|2025-12-18 15:22:00|22758.3|22746.3|22762|22750|22764.5|22752.5|22758.3|22746.3|4
1766071330000|2025-12-18 15:22:10|22764.2|22752.2|22762|22750|22767|22755|22762|22750|3
1766071340000|2025-12-18 15:22:20|22763.3|22751.3|22769.5|22757.5|22770.4|22758.4|22763.3|22751.3|2
1766071350000|2025-12-18 15:22:30|22770.3|22758.3|22772|22760|22772|22760|22770.3|22758.3|1
1766071360000|2025-12-18 15:22:40|22769.5|22757.5|22769.5|22757.5|22769.9|22757.9|22769.5|22757.5|5
1766071370000|2025-12-18 15:22:50|22770.4|22758.4|22771.6|22759.6|22772.4|22760.4|22770.4|22758.4|3
1766071380000|2025-12-18 15:23:00|22772.4|22760.4|22772.4|22760.4|22772.4|22760.4|22772.4|22760.4|14
1766071390000|2025-12-18 15:23:10|22772.8|22760.8|22769.1|22757.1|22772.8|22760.8|22769.1|22757.1|8
1766071400000|2025-12-18 15:23:20|22774.1|22762.1|22782.8|22770.8|22784.9|22772.9|22774.1|22762.1|16
1766071410000|2025-12-18 15:23:30|22781.1|22769.1|22782.8|22770.8|22782.8|22770.8|22780.3|22768.3|10
1766071420000|2025-12-18 15:23:40|22784.1|22772.1|22782.8|22770.8|22784.1|22772.1|22776.6|22764.6|5
1766071430000|2025-12-18 15:23:50|22781.2|22769.2|22779.9|22767.9|22781.2|22769.2|22777.8|22765.8|3
1766071440000|2025-12-18 15:24:00|22780.3|22768.3|22775.7|22763.7|22780.3|22768.3|22774.8|22762.8|5
1766071450000|2025-12-18 15:24:10|22779.4|22767.4|22772.8|22760.8|22779.8|22767.8|22772.8|22760.8|10
1766071460000|2025-12-18 15:24:20|||||||||4
1766071470000|2025-12-18 15:24:30|22771.7|22759.7|22767.8|22755.8|22771.7|22759.7|22766.6|22754.6|6
1766071480000|2025-12-18 15:24:40|22770.3|22758.3|22772.8|22760.8|22772.8|22760.8|22770.3|22758.3|3
1766071490000|2025-12-18 15:24:50|22773.2|22761.2|22763.2|22751.2|22774.9|22762.9|22760.3|22748.3|12
1766071500000|2025-12-18 15:25:00|22762.8|22750.8|22756.6|22744.6|22762.8|22750.8|22756.6|22744.6|4
1766071510000|2025-12-18 15:25:10|22754.1|22742.1|22742.8|22730.8|22754.1|22742.1|22739.9|22727.9|14
1766071520000|2025-12-18 15:25:20|22741.6|22729.6|22741.6|22729.6|22743.2|22731.2|22740.3|22728.3|7
1766071530000|2025-12-18 15:25:30|22737.8|22725.8|22748|22736|22748|22736|22737|22725|13
1766071540000|2025-12-18 15:25:40|22750.4|22738.4|22762|22750|22762|22750|22750.4|22738.4|8
1766071550000|2025-12-18 15:25:50|22763.3|22751.3|22752.8|22740.8|22763.3|22751.3|22749.9|22737.9|23
1766071560000|2025-12-18 15:26:00|22753.7|22741.7|22750.3|22738.3|22753.7|22741.7|22750.3|22738.3|2
1766071570000|2025-12-18 15:26:10|22752.8|22740.8|22750.3|22738.3|22752.8|22740.8|22750.3|22738.3|3
1766071580000|2025-12-18 15:26:20|22751.9|22739.9|22752.8|22740.8|22752.8|22740.8|22751.9|22739.9|1
1766071590000|2025-12-18 15:26:30|22753.7|22741.7|22759.9|22747.9|22759.9|22747.9|22753.7|22741.7|4
1766071600000|2025-12-18 15:26:40|22762.3|22750.3|22767.4|22755.4|22767.4|22755.4|22762.3|22750.3|11
1766071610000|2025-12-18 15:26:50|22766.6|22754.6|22768.2|22756.2|22770.3|22758.3|22766.6|22754.6|2
1766071620000|2025-12-18 15:27:00|22769.1|22757.1|22765.3|22753.3|22769.9|22757.9|22765.3|22753.3|3
1766071630000|2025-12-18 15:27:10|||||||||1
1766071640000|2025-12-18 15:27:20|22765.7|22753.7|22753.7|22741.7|22765.7|22753.7|22744.9|22732.9|13
1766071650000|2025-12-18 15:27:30|22755.3|22743.3|22762.4|22750.4|22762.4|22750.4|22755.3|22743.3|4
1766071660000|2025-12-18 15:27:40|22762.8|22750.8|22759.4|22747.4|22762.8|22750.8|22759.4|22747.4|1
1766071670000|2025-12-18 15:27:50|22760.3|22748.3|22762.8|22750.8|22762.8|22750.8|22759.4|22747.4|2
1766071680000|2025-12-18 15:28:00|22760.3|22748.3|22752.8|22740.8|22760.3|22748.3|22751.9|22739.9|8
1766071690000|2025-12-18 15:28:10|||||||||1
1766071700000|2025-12-18 15:28:20|22753.2|22741.2|22753.2|22741.2|22753.2|22741.2|22753.2|22741.2|11
1766071710000|2025-12-18 15:28:30|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|1
1766071720000|2025-12-18 15:28:40|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|22754.1|22742.1|0
1766071730000|2025-12-18 15:28:50|22757.8|22745.8|22749.1|22737.1|22760.3|22748.3|22749.1|22737.1|6
1766071740000|2025-12-18 15:29:00|22750.3|22738.3|22750.3|22738.3|22750.3|22738.3|22750.3|22738.3|0
1766071750000|2025-12-18 15:29:10|22750.7|22738.7|22752.8|22740.8|22752.8|22740.8|22750.7|22738.7|1
1766071760000|2025-12-18 15:29:20|22753.7|22741.7|22758.6|22746.6|22758.6|22746.6|22751.6|22739.6|11
1766071770000|2025-12-18 15:29:30|22759.8|22747.8|22758.6|22746.6|22759.8|22747.8|22758.6|22746.6|0
1766071790000|2025-12-18 15:29:50|22756.4|22744.4|22756.4|22744.4|22756.4|22744.4|22756.4|22744.4|5
1766071800000|2025-12-18 15:30:00|22754.8|22742.8|22750.2|22738.2|22754.8|22742.8|22750.2|22738.2|5
1766071810000|2025-12-18 15:30:10|22748.9|22736.9|22750.2|22738.2|22750.2|22738.2|22748.9|22736.9|1
1766071820000|2025-12-18 15:30:20|22751.1|22739.1|22751.1|22739.1|22751.1|22739.1|22751.1|22739.1|1
1766071840000|2025-12-18 15:30:40|22751.4|22739.4|22754.8|22742.8|22756.1|22744.1|22751.4|22739.4|3
1766071850000|2025-12-18 15:30:50|22751.4|22739.4|22751.4|22739.4|22752.3|22740.3|22750.6|22738.6|8
1766071860000|2025-12-18 15:31:00|22753.1|22741.1|22753.9|22741.9|22754.8|22742.8|22753.1|22741.1|4
1766071880000|2025-12-18 15:31:20|22753.6|22741.6|22751.1|22739.1|22753.6|22741.6|22750.7|22738.7|7
1766071890000|2025-12-18 15:31:30|22749.9|22737.9|22749.3|22737.3|22751.1|22739.1|22746.1|22734.1|4
1766071900000|2025-12-18 15:31:40|22746.1|22734.1|22731.4|22719.4|22746.1|22734.1|22731.4|22719.4|12
1766071910000|2025-12-18 15:31:50|22732.3|22720.3|22728.6|22716.6|22732.3|22720.3|22724.8|22712.8|8
1766071920000|2025-12-18 15:32:00|22728.9|22716.9|22736.1|22724.1|22736.1|22724.1|22728.9|22716.9|7
1766071930000|2025-12-18 15:32:10|22737.3|22725.3|22737.3|22725.3|22738.6|22726.6|22737.3|22725.3|2
1766071940000|2025-12-18 15:32:20|22738.1|22726.1|22739.8|22727.8|22741.1|22729.1|22738.1|22726.1|21
1766071950000|2025-12-18 15:32:30|22740.2|22728.2|22741.1|22729.1|22741.1|22729.1|22740.2|22728.2|1
1766071960000|2025-12-18 15:32:40|22742.8|22730.8|22740.7|22728.7|22745.7|22733.7|22738.6|22726.6|1
1766071970000|2025-12-18 15:32:50|22739.8|22727.8|22729.8|22717.8|22743.6|22731.6|22729.8|22717.8|10
1766071980000|2025-12-18 15:33:00|22732.4|22720.4|22732.3|22720.3|22733.2|22721.2|22731.1|22719.1|7
1766071990000|2025-12-18 15:33:10|22733.2|22721.2|22733.6|22721.6|22733.6|22721.6|22733.2|22721.2|0
1766072000000|2025-12-18 15:33:20|22733.9|22721.9|22738.6|22726.6|22738.6|22726.6|22732.7|22720.7|5
1766072010000|2025-12-18 15:33:30|22737.7|22725.7|22733.9|22721.9|22738.6|22726.6|22733.9|22721.9|5
1766072030000|2025-12-18 15:33:50|22734.4|22722.4|22734.8|22722.8|22736.1|22724.1|22734.4|22722.4|2
1766072040000|2025-12-18 15:34:00|22734.4|22722.4|22734.8|22722.8|22735.7|22723.7|22734.4|22722.4|5
1766072050000|2025-12-18 15:34:10|22737.3|22725.3|22737.3|22725.3|22738.2|22726.2|22737.3|22725.3|8
1766072060000|2025-12-18 15:34:20|22736.9|22724.9|22736.1|22724.1|22736.9|22724.9|22736.1|22724.1|2
1766072070000|2025-12-18 15:34:30|22737.3|22725.3|22736.1|22724.1|22737.3|22725.3|22733.6|22721.6|5
1766072080000|2025-12-18 15:34:40|22736.4|22724.4|22734.8|22722.8|22736.4|22724.4|22734.8|22722.8|0
1766072100000|2025-12-18 15:35:00|22737.3|22725.3|22738.9|22726.9|22741.1|22729.1|22737.3|22725.3|4
1766072110000|2025-12-18 15:35:10|22738.1|22726.1|22733.9|22721.9|22738.1|22726.1|22732.7|22720.7|8
1766072120000|2025-12-18 15:35:20|||||||||1
1766072140000|2025-12-18 15:35:40|22734.8|22722.8|22734.8|22722.8|22734.8|22722.8|22734.8|22722.8|2
1766072150000|2025-12-18 15:35:50|22733.9|22721.9|22728.2|22716.2|22733.9|22721.9|22723.7|22711.7|14
1766072160000|2025-12-18 15:36:00|22727.4|22715.4|22726.5|22714.5|22727.4|22715.4|22726.5|22714.5|3
1766072170000|2025-12-18 15:36:10|22725.7|22713.7|22725.7|22713.7|22725.7|22713.7|22725.7|22713.7|12
1766072180000|2025-12-18 15:36:20|22724.2|22712.2|22720.3|22708.3|22724.2|22712.2|22720.3|22708.3|15
1766072190000|2025-12-18 15:36:30|22719.4|22707.4|22720.3|22708.3|22720.3|22708.3|22719.4|22707.4|1
1766072200000|2025-12-18 15:36:40|22721.5|22709.5|22724.2|22712.2|22724.2|22712.2|22716.5|22704.5|16
1766072210000|2025-12-18 15:36:50|22724.9|22712.9|22724.5|22712.5|22724.9|22712.9|22724.5|22712.5|2
1766072220000|2025-12-18 15:37:00|22723.7|22711.7|22720.8|22708.8|22723.7|22711.7|22720.8|22708.8|1
1766072230000|2025-12-18 15:37:10|22716.7|22704.7|22707.5|22695.5|22716.7|22704.7|22705|22693|13
1766072240000|2025-12-18 15:37:20|22708.4|22696.4|22708.8|22696.8|22708.8|22696.8|22708.4|22696.4|2
1766072250000|2025-12-18 15:37:30|22710.4|22698.4|22716.3|22704.3|22716.7|22704.7|22710.4|22698.4|3
1766072260000|2025-12-18 15:37:40|22717.1|22705.1|22718.8|22706.8|22718.8|22706.8|22717.1|22705.1|3
1766072270000|2025-12-18 15:37:50|22719.5|22707.5|22722.5|22710.5|22722.5|22710.5|22719.5|22707.5|3
1766072280000|2025-12-18 15:38:00|22725.9|22713.9|22733.8|22721.8|22733.8|22721.8|22725.9|22713.9|5
1766072290000|2025-12-18 15:38:10|22736.4|22724.4|22738.8|22726.8|22738.8|22726.8|22736.4|22724.4|10
1766072300000|2025-12-18 15:38:20|22734.2|22722.2|22740.9|22728.9|22741.3|22729.3|22734.2|22722.2|11
1766072310000|2025-12-18 15:38:30|22741.3|22729.3|22747.5|22735.5|22747.9|22735.9|22739.3|22727.3|2
1766072320000|2025-12-18 15:38:40|22746.7|22734.7|22759.2|22747.2|22760|22748|22746.7|22734.7|5
1766072330000|2025-12-18 15:38:50|22756.7|22744.7|22754.2|22742.2|22756.7|22744.7|22754.2|22742.2|4
1766072340000|2025-12-18 15:39:00|22752.9|22740.9|22751.3|22739.3|22753.8|22741.8|22747.5|22735.5|6
1766072350000|2025-12-18 15:39:10|||||||||4
1766072370000|2025-12-18 15:39:30|22747.5|22735.5|22747.5|22735.5|22747.5|22735.5|22746.3|22734.3|8
1766072380000|2025-12-18 15:39:40|22747.1|22735.1|22744.5|22732.5|22747.1|22735.1|22744.2|22732.2|22
1766072390000|2025-12-18 15:39:50|22747|22735|22752.5|22740.5|22752.5|22740.5|22746.2|22734.2|7
1766072400000|2025-12-18 15:40:00|22752.9|22740.9|22760.4|22748.4|22760.4|22748.4|22752.9|22740.9|10
1766072410000|2025-12-18 15:40:10|22759.5|22747.5|22763.8|22751.8|22763.8|22751.8|22759.5|22747.5|6
1766072420000|2025-12-18 15:40:20|22767.5|22755.5|22763.8|22751.8|22767.5|22755.5|22761.7|22749.7|9
1766072430000|2025-12-18 15:40:30|22765.9|22753.9|22766.3|22754.3|22766.3|22754.3|22765.9|22753.9|0
1766072440000|2025-12-18 15:40:40|22773|22761|22773.4|22761.4|22773.4|22761.4|22773|22761|1
1766072450000|2025-12-18 15:40:50|22775|22763|22756.7|22744.7|22776.3|22764.3|22756.7|22744.7|10
1766072460000|2025-12-18 15:41:00|22755|22743|22758|22746|22759.3|22747.3|22755|22743|5
1766072470000|2025-12-18 15:41:10|22758.4|22746.4|22758.4|22746.4|22759.3|22747.3|22758.4|22746.4|0
1766072480000|2025-12-18 15:41:20|22761|22749|22762.6|22750.6|22762.6|22750.6|22761|22749|18
1766072490000|2025-12-18 15:41:30|22763|22751|22754.6|22742.6|22763|22751|22754.6|22742.6|4
1766072500000|2025-12-18 15:41:40|22756.8|22744.8|22756.8|22744.8|22756.8|22744.8|22755.9|22743.9|1
1766072510000|2025-12-18 15:41:50|22761.8|22749.8|22760.5|22748.5|22761.8|22749.8|22760.5|22748.5|2
1766072520000|2025-12-18 15:42:00|22760.9|22748.9|22761.8|22749.8|22763.9|22751.9|22760.9|22748.9|3
1766072530000|2025-12-18 15:42:10|22764.8|22752.8|22765.5|22753.5|22765.5|22753.5|22764.8|22752.8|0
1766072540000|2025-12-18 15:42:20|22760.5|22748.5|22760.5|22748.5|22763|22751|22758|22746|8
1766072550000|2025-12-18 15:42:30|22761.3|22749.3|22764.8|22752.8|22766.4|22754.4|22761.3|22749.3|2
1766072560000|2025-12-18 15:42:40|22765.5|22753.5|22770.5|22758.5|22770.5|22758.5|22763|22751|9
1766072570000|2025-12-18 15:42:50|22772.3|22760.3|22768|22756|22772.3|22760.3|22768|22756|2
1766072580000|2025-12-18 15:43:00|22768.9|22756.9|22769.3|22757.3|22770.1|22758.1|22768.9|22756.9|6
1766072590000|2025-12-18 15:43:10|22768.9|22756.9|22768|22756|22770.5|22758.5|22768|22756|4
1766072600000|2025-12-18 15:43:20|22767.1|22755.1|22772.6|22760.6|22772.6|22760.6|22767.1|22755.1|1
1766072610000|2025-12-18 15:43:30|22769.6|22757.6|22767.6|22755.6|22769.6|22757.6|22758.8|22746.8|47
1766072620000|2025-12-18 15:43:40|22768|22756|22759.8|22747.8|22770.1|22758.1|22759.8|22747.8|21
1766072630000|2025-12-18 15:43:50|22758.9|22746.9|22766|22754|22766|22754|22758|22746|22
1766072640000|2025-12-18 15:44:00|22766.9|22754.9|22768.5|22756.5|22768.5|22756.5|22766.9|22754.9|3
1766072650000|2025-12-18 15:44:10|22772.7|22760.7|22776|22764|22776|22764|22772.7|22760.7|12
1766072660000|2025-12-18 15:44:20|22775.6|22763.6|22766|22754|22776|22764|22760.9|22748.9|8
1766072670000|2025-12-18 15:44:30|22770.1|22758.1|22771|22759|22771|22759|22770.1|22758.1|9
1766072680000|2025-12-18 15:44:40|22772.1|22760.1|22777.7|22765.7|22778.5|22766.5|22772.1|22760.1|6
1766072690000|2025-12-18 15:44:50|22776|22764|22777.3|22765.3|22777.3|22765.3|22770.6|22758.6|10
1766072700000|2025-12-18 15:45:00|22778.5|22766.5|22774.8|22762.8|22778.5|22766.5|22772.3|22760.3|11
1766072710000|2025-12-18 15:45:10|22772.3|22760.3|22772.3|22760.3|22772.3|22760.3|22769.8|22757.8|22
1766072720000|2025-12-18 15:45:20|22771.9|22759.9|22774.8|22762.8|22774.8|22762.8|22771|22759|1
1766072730000|2025-12-18 15:45:30|22776|22764|22764.8|22752.8|22776|22764|22759.8|22747.8|16
1766072740000|2025-12-18 15:45:40|22764.4|22752.4|22771|22759|22771|22759|22764.4|22752.4|3
1766072750000|2025-12-18 15:45:50|22771.9|22759.9|22774.8|22762.8|22774.8|22762.8|22771.9|22759.9|8
1766072760000|2025-12-18 15:46:00|22777.3|22765.3|22776|22764|22780.6|22768.6|22776|22764|7
1766072770000|2025-12-18 15:46:10|22774.3|22762.3|22773.5|22761.5|22774.4|22762.4|22773.5|22761.5|6
1766072780000|2025-12-18 15:46:20|22773.9|22761.9|22771|22759|22774.8|22762.8|22770.1|22758.1|12
1766072790000|2025-12-18 15:46:30|22770.6|22758.6|22774.4|22762.4|22774.4|22762.4|22769.8|22757.8|8
1766072800000|2025-12-18 15:46:40|22773.5|22761.5|22776|22764|22776|22764|22771.9|22759.9|14
1766072810000|2025-12-18 15:46:50|22774.8|22762.8|22773.5|22761.5|22774.8|22762.8|22773.5|22761.5|2
1766072820000|2025-12-18 15:47:00|22774.4|22762.4|22774.4|22762.4|22774.4|22762.4|22774.4|22762.4|13
1766072830000|2025-12-18 15:47:10|22773.6|22761.6|22779.4|22767.4|22781|22769|22773.6|22761.6|23
1766072840000|2025-12-18 15:47:20|22780.1|22768.1|22784.3|22772.3|22785.1|22773.1|22780.1|22768.1|27
1766072850000|2025-12-18 15:47:30|22784.6|22772.6|22781.8|22769.8|22786.4|22774.4|22781.8|22769.8|5
1766072860000|2025-12-18 15:47:40|22781|22769|22779.8|22767.8|22781|22769|22772.3|22760.3|32
1766072870000|2025-12-18 15:47:50|22779.4|22767.4|22779.3|22767.3|22779.8|22767.8|22778.9|22766.9|3
1766072880000|2025-12-18 15:48:00|22779.6|22767.6|22786.8|22774.8|22786.8|22774.8|22779.6|22767.6|25
1766072890000|2025-12-18 15:48:10|||||||||3
1766072900000|2025-12-18 15:48:20|22786.4|22774.4|22789|22777|22792|22780|22786|22774|16
1766072910000|2025-12-18 15:48:30|22789.9|22777.9|22787.7|22775.7|22790.2|22778.2|22786.5|22774.5|7
1766072920000|2025-12-18 15:48:40|22790.3|22778.3|22794|22782|22799.4|22787.4|22790.3|22778.3|36
1766072930000|2025-12-18 15:48:50|22795.2|22783.2|22794.4|22782.4|22795.2|22783.2|22792.7|22780.7|15
1766072940000|2025-12-18 15:49:00|22794|22782|22771.1|22759.1|22794|22782|22771.1|22759.1|15
1766072950000|2025-12-18 15:49:10|22771.5|22759.5|22766.5|22754.5|22771.5|22759.5|22761.5|22749.5|5
1766072960000|2025-12-18 15:49:20|22765.2|22753.2|22771.1|22759.1|22771.1|22759.1|22760.2|22748.2|8
1766072970000|2025-12-18 15:49:30|22771.5|22759.5|22766.5|22754.5|22771.5|22759.5|22761.5|22749.5|13
1766072980000|2025-12-18 15:49:40|22769|22757|22761.5|22749.5|22769.8|22757.8|22761.5|22749.5|13
1766072990000|2025-12-18 15:49:50|22764|22752|22767.7|22755.7|22769|22757|22764|22752|5
1766073000000|2025-12-18 15:50:00|22768.1|22756.1|22771.5|22759.5|22771.5|22759.5|22768.1|22756.1|1
1766073010000|2025-12-18 15:50:10|22770.2|22758.2|22780.2|22768.2|22780.2|22768.2|22770.2|22758.2|4
1766073020000|2025-12-18 15:50:20|22777.7|22765.7|22775.6|22763.6|22779|22767|22775.6|22763.6|5
1766073030000|2025-12-18 15:50:30|22775.2|22763.2|22779.4|22767.4|22779.4|22767.4|22775.2|22763.2|3
1766073040000|2025-12-18 15:50:40|22781.1|22769.1|22791.9|22779.9|22791.9|22779.9|22781.1|22769.1|11
1766073050000|2025-12-18 15:50:50|22792.6|22780.6|22791|22779|22793.5|22781.5|22788.5|22776.5|6
1766073060000|2025-12-18 15:51:00|22791.8|22779.8|22786|22774|22793.5|22781.5|22786|22774|22
1766073070000|2025-12-18 15:51:10|22785.2|22773.2|22782.3|22770.3|22785.2|22773.2|22779.8|22767.8|8
1766073080000|2025-12-18 15:51:20|22784.8|22772.8|22783.5|22771.5|22784.8|22772.8|22783.5|22771.5|8
1766073090000|2025-12-18 15:51:30|22783.9|22771.9|22786|22774|22786|22774|22783.9|22771.9|3
1766073100000|2025-12-18 15:51:40|22785.6|22773.6|22775.1|22763.1|22785.6|22773.6|22775.1|22763.1|49
1766073110000|2025-12-18 15:51:50|22773.9|22761.9|22766|22754|22775.1|22763.1|22766|22754|4
1766073120000|2025-12-18 15:52:00|22766.4|22754.4|22771.5|22759.5|22771.5|22759.5|22766|22754|11
1766073130000|2025-12-18 15:52:10|22771.9|22759.9|22774|22762|22774|22762|22770|22758|9
1766073140000|2025-12-18 15:52:20|22773.6|22761.6|22771.5|22759.5|22773.6|22761.6|22771.5|22759.5|1
1766073150000|2025-12-18 15:52:30|22772.4|22760.4|22776.5|22764.5|22779|22767|22772.4|22760.4|7
1766073160000|2025-12-18 15:52:40|22777.7|22765.7|22767.7|22755.7|22777.7|22765.7|22767.7|22755.7|7
1766073170000|2025-12-18 15:52:50|22768.6|22756.6|22763.6|22751.6|22769.4|22757.4|22762.4|22750.4|9
1766073180000|2025-12-18 15:53:00|22767.7|22755.7|22768.6|22756.6|22768.6|22756.6|22767.7|22755.7|2
1766073190000|2025-12-18 15:53:10|22769|22757|22751.9|22739.9|22769|22757|22751.9|22739.9|12
1766073200000|2025-12-18 15:53:20|22750.3|22738.3|22750.3|22738.3|22750.3|22738.3|22750.3|22738.3|1
1766073210000|2025-12-18 15:53:30|22746.5|22734.5|22751.9|22739.9|22752.3|22740.3|22746.5|22734.5|8
1766073220000|2025-12-18 15:53:40|22752.3|22740.3|22753.1|22741.1|22753.1|22741.1|22752.2|22740.2|0
1766073230000|2025-12-18 15:53:50|22751|22739|22754.4|22742.4|22754.4|22742.4|22751|22739|4
1766073240000|2025-12-18 15:54:00|22754.7|22742.7|22757.7|22745.7|22757.7|22745.7|22752.2|22740.2|13
1766073250000|2025-12-18 15:54:10|22759|22747|22751.1|22739.1|22759|22747|22751.1|22739.1|7
1766073260000|2025-12-18 15:54:20|22749.5|22737.5|22751.1|22739.1|22751.1|22739.1|22749.5|22737.5|3
1766073270000|2025-12-18 15:54:30|22752|22740|22753.2|22741.2|22753.6|22741.6|22747.4|22735.4|21
1766073280000|2025-12-18 15:54:40|22752.5|22740.5|22753.2|22741.2|22753.2|22741.2|22749.9|22737.9|1
1766073290000|2025-12-18 15:54:50|22748.2|22736.2|22748.2|22736.2|22749.1|22737.1|22748.2|22736.2|16
1766073300000|2025-12-18 15:55:00|22751.2|22739.2|22741.4|22729.4|22753.2|22741.2|22741.4|22729.4|22
1766073310000|2025-12-18 15:55:10|22740.2|22728.2|22736.5|22724.5|22740.2|22728.2|22732.7|22720.7|6
1766073320000|2025-12-18 15:55:20|22738.1|22726.1|22744.4|22732.4|22744.7|22732.7|22737.2|22725.2|5
1766073330000|2025-12-18 15:55:30|22745.6|22733.6|22747.2|22735.2|22747.2|22735.2|22745.6|22733.6|0
1766073340000|2025-12-18 15:55:40|22743.5|22731.5|22742.2|22730.2|22743.5|22731.5|22737.2|22725.2|9
1766073350000|2025-12-18 15:55:50|22743|22731|22747.2|22735.2|22747.2|22735.2|22743|22731|1
1766073360000|2025-12-18 15:56:00|22748.1|22736.1|22747.2|22735.2|22751.5|22739.5|22747.2|22735.2|5
1766073370000|2025-12-18 15:56:10|22745|22733|22739.7|22727.7|22745|22733|22739.7|22727.7|4
1766073380000|2025-12-18 15:56:20|22740.1|22728.1|22740.1|22728.1|22741|22729|22740.1|22728.1|4
1766073390000|2025-12-18 15:56:30|22741|22729|22740.1|22728.1|22741.4|22729.4|22740.1|22728.1|0
1766073400000|2025-12-18 15:56:40|22739.3|22727.3|22734.7|22722.7|22740.1|22728.1|22734.4|22722.4|2
1766073410000|2025-12-18 15:56:50|22730.1|22718.1|22729.4|22717.4|22730.2|22718.2|22727.6|22715.6|9
1766073420000|2025-12-18 15:57:00|22728.5|22716.5|22726.9|22714.9|22728.5|22716.5|22723.5|22711.5|17
1766073430000|2025-12-18 15:57:10|22727.2|22715.2|22734|22722|22734|22722|22727.2|22715.2|8
1766073440000|2025-12-18 15:57:20|22734.4|22722.4|22735.2|22723.2|22735.2|22723.2|22734.4|22722.4|0
1766073450000|2025-12-18 15:57:30|22734.4|22722.4|22736.5|22724.5|22736.5|22724.5|22732.7|22720.7|3
1766073460000|2025-12-18 15:57:40|22735.6|22723.6|22734.7|22722.7|22737.2|22725.2|22732.2|22720.2|11
1766073470000|2025-12-18 15:57:50|22733.1|22721.1|22728.5|22716.5|22734.7|22722.7|22728.5|22716.5|6
1766073480000|2025-12-18 15:58:00|22728.9|22716.9|22731|22719|22731|22719|22728.9|22716.9|3
1766073490000|2025-12-18 15:58:10|22730.1|22718.1|22729.7|22717.7|22730.1|22718.1|22729.7|22717.7|0
1766073500000|2025-12-18 15:58:20|22728.5|22716.5|22728.5|22716.5|22728.5|22716.5|22728.5|22716.5|1
1766073510000|2025-12-18 15:58:30|22729.3|22717.3|22729.7|22717.7|22729.7|22717.7|22728.5|22716.5|2
1766073530000|2025-12-18 15:58:50|22731|22719|22731|22719|22731|22719|22729.4|22717.4|2
1766073540000|2025-12-18 15:59:00|22734.7|22722.7|22736.5|22724.5|22736.5|22724.5|22734.7|22722.7|4
1766073550000|2025-12-18 15:59:10|22736.4|22724.4|22734|22722|22736.9|22724.9|22734|22722|20
1766073560000|2025-12-18 15:59:20|22732|22720|22734|22722|22736.5|22724.5|22730.7|22718.7|9
1766073570000|2025-12-18 15:59:30|22734.4|22722.4|22738.6|22726.6|22738.6|22726.6|22734.4|22722.4|6
1766073580000|2025-12-18 15:59:40|22739|22727|22741.9|22729.9|22742.2|22730.2|22737.7|22725.7|7
1766073590000|2025-12-18 15:59:50|22741.5|22729.5|22735.6|22723.6|22742.7|22730.7|22735.6|22723.6|3
1766073600000|2025-12-18 16:00:00|22736.9|22724.9|22732.7|22720.7|22737.7|22725.7|22732.7|22720.7|6
1766073610000|2025-12-18 16:00:10|22733.1|22721.1|22734.7|22722.7|22734.7|22722.7|22731|22719|6
1766073620000|2025-12-18 16:00:20|22736|22724|22738.5|22726.5|22738.5|22726.5|22736|22724|3
1766073640000|2025-12-18 16:00:40|22733.5|22721.5|22748.6|22736.6|22748.6|22736.6|22733.5|22721.5|44
1766073650000|2025-12-18 16:00:50|22749|22737|22754|22742|22754|22742|22749|22737|7
1766073660000|2025-12-18 16:01:00|22753.6|22741.6|22754|22742|22754|22742|22752.7|22740.7|1
1766073670000|2025-12-18 16:01:10|22752.7|22740.7|22767.4|22755.4|22767.4|22755.4|22752.7|22740.7|10
1766073680000|2025-12-18 16:01:20|22766.5|22754.5|22772.2|22760.2|22772.2|22760.2|22766.1|22754.1|7
1766073690000|2025-12-18 16:01:30|22774.7|22762.7|22770.1|22758.1|22774.7|22762.7|22770.1|22758.1|13
1766073700000|2025-12-18 16:01:40|22769.3|22757.3|22765.1|22753.1|22769.3|22757.3|22765.1|22753.1|7
1766073710000|2025-12-18 16:01:50|22766|22754|22768.5|22756.5|22768.5|22756.5|22766|22754|2
1766073720000|2025-12-18 16:02:00|22768|22756|22765.5|22753.5|22768|22756|22765.5|22753.5|13
1766073730000|2025-12-18 16:02:10|22762|22750|22765.9|22753.9|22766.8|22754.8|22762|22750|6
1766073740000|2025-12-18 16:02:20|22765.5|22753.5|22768|22756|22769.3|22757.3|22765.5|22753.5|2
1766073750000|2025-12-18 16:02:30|22765.4|22753.4|22766.8|22754.8|22768|22756|22765.4|22753.4|6
1766073760000|2025-12-18 16:02:40|22767.6|22755.6|22770.5|22758.5|22770.5|22758.5|22767.6|22755.6|2
1766073770000|2025-12-18 16:02:50|22772.1|22760.1|22770|22758|22773.4|22761.4|22770|22758|18
1766073780000|2025-12-18 16:03:00|22771.3|22759.3|22772.5|22760.5|22772.5|22760.5|22770|22758|13
1766073790000|2025-12-18 16:03:10|22775.5|22763.5|22775|22763|22775.9|22763.9|22774.6|22762.6|4
1766073800000|2025-12-18 16:03:20|22778.8|22766.8|22779.6|22767.6|22780.9|22768.9|22777.5|22765.5|12
1766073810000|2025-12-18 16:03:30|22781.3|22769.3|22791.3|22779.3|22792.5|22780.5|22780|22768|19
1766073820000|2025-12-18 16:03:40|22792.5|22780.5|22808.8|22796.8|22808.8|22796.8|22792.5|22780.5|11
1766073830000|2025-12-18 16:03:50|22807.9|22795.9|22798.4|22786.4|22809.2|22797.2|22796.3|22784.3|10
1766073840000|2025-12-18 16:04:00|22799.6|22787.6|22806.3|22794.3|22806.3|22794.3|22799.6|22787.6|5
1766073850000|2025-12-18 16:04:10|22805|22793|22805|22793|22805|22793|22805|22793|2
1766073860000|2025-12-18 16:04:20|22804.3|22792.3|22806.7|22794.7|22806.7|22794.7|22801.3|22789.3|19
1766073870000|2025-12-18 16:04:30|22807.5|22795.5|22810|22798|22810|22798|22807.5|22795.5|2
1766073880000|2025-12-18 16:04:40|22813.4|22801.4|22813|22801|22813.4|22801.4|22813|22801|1
1766073890000|2025-12-18 16:04:50|22812.1|22800.1|22814.3|22802.3|22814.3|22802.3|22812.1|22800.1|1
1766073900000|2025-12-18 16:05:00|22812.1|22800.1|22808|22796|22812.1|22800.1|22808|22796|6
1766073910000|2025-12-18 16:05:10|22809.7|22797.7|22813|22801|22813|22801|22809.7|22797.7|5
1766073920000|2025-12-18 16:05:20|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|22811.8|22799.8|3
1766073930000|2025-12-18 16:05:30|22813|22801|22811.8|22799.8|22813|22801|22811.8|22799.8|2
1766073940000|2025-12-18 16:05:40|22813|22801|22811.8|22799.8|22813.4|22801.4|22811.8|22799.8|4
1766073950000|2025-12-18 16:05:50|22811.4|22799.4|22811.3|22799.3|22812.5|22800.5|22809.6|22797.6|11
1766073960000|2025-12-18 16:06:00|22812.5|22800.5|22812.5|22800.5|22812.5|22800.5|22812.5|22800.5|1
1766073970000|2025-12-18 16:06:10|22810.9|22798.9|22815|22803|22815|22803|22810.9|22798.9|7
1766073980000|2025-12-18 16:06:20|22814.6|22802.6|22817.9|22805.9|22819.1|22807.1|22813.8|22801.8|9
1766073990000|2025-12-18 16:06:30|22818.4|22806.4|22817.5|22805.5|22818.8|22806.8|22817.5|22805.5|1
1766074000000|2025-12-18 16:06:40|22816.3|22804.3|22822.1|22810.1|22822.5|22810.5|22816.3|22804.3|11
1766074010000|2025-12-18 16:06:50|22821.6|22809.6|22816.3|22804.3|22821.6|22809.6|22813.8|22801.8|10
1766074020000|2025-12-18 16:07:00|22815.9|22803.9|22813.8|22801.8|22815.9|22803.9|22812.9|22800.9|1
1766074030000|2025-12-18 16:07:10|22815|22803|22812.4|22800.4|22816.3|22804.3|22812.4|22800.4|9
1766074040000|2025-12-18 16:07:20|22811.3|22799.3|22811.3|22799.3|22811.3|22799.3|22807.9|22795.9|0
1766074050000|2025-12-18 16:07:30|22810|22798|22810|22798|22811.3|22799.3|22810|22798|1
1766074060000|2025-12-18 16:07:40|22810.9|22798.9|22804.5|22792.5|22810.9|22798.9|22804.5|22792.5|9
1766074070000|2025-12-18 16:07:50|22803.7|22791.7|22800.8|22788.8|22803.7|22791.7|22800.8|22788.8|1
1766074080000|2025-12-18 16:08:00|22805.4|22793.4|22809.1|22797.1|22809.1|22797.1|22804.5|22792.5|5
1766074090000|2025-12-18 16:08:10|22808.3|22796.3|22809.1|22797.1|22809.1|22797.1|22808.3|22796.3|1
1766074100000|2025-12-18 16:08:20|22810.3|22798.3|22822|22810|22822|22810|22810.3|22798.3|8
1766074110000|2025-12-18 16:08:30|||||||||1
1766074130000|2025-12-18 16:08:50|22821.6|22809.6|22819.5|22807.5|22821.6|22809.6|22819.5|22807.5|5
1766074140000|2025-12-18 16:09:00|22819.1|22807.1|22813.8|22801.8|22819.1|22807.1|22808.8|22796.8|8
1766074150000|2025-12-18 16:09:10|22812.9|22800.9|22811.3|22799.3|22813.8|22801.8|22810.4|22798.4|4
1766074160000|2025-12-18 16:09:20|22810|22798|22811.3|22799.3|22811.3|22799.3|22810|22798|2
1766074170000|2025-12-18 16:09:30|22810.4|22798.4|22811.3|22799.3|22811.3|22799.3|22810.4|22798.4|0
1766074190000|2025-12-18 16:09:50|22812.5|22800.5|22812.5|22800.5|22812.5|22800.5|22812.5|22800.5|1
1766074200000|2025-12-18 16:10:00|22813.3|22801.3|22815|22803|22816.3|22804.3|22813.3|22801.3|1
1766074210000|2025-12-18 16:10:10|22815.4|22803.4|22815.5|22803.5|22818|22806|22815|22803|9
1766074220000|2025-12-18 16:10:20|22814.3|22802.3|22814.3|22802.3|22814.3|22802.3|22814.3|22802.3|0
1766074230000|2025-12-18 16:10:30|22818|22806|22819.3|22807.3|22819.3|22807.3|22818|22806|6
1766074240000|2025-12-18 16:10:40|22815.5|22803.5|22814.3|22802.3|22815.5|22803.5|22814.3|22802.3|4
1766074250000|2025-12-18 16:10:50|22815|22803|22817.2|22805.2|22817.2|22805.2|22811.8|22799.8|10
1766074260000|2025-12-18 16:11:00|22819.3|22807.3|22821|22809|22824.7|22812.7|22819.3|22807.3|6
1766074270000|2025-12-18 16:11:10|22821.9|22809.9|22820.1|22808.1|22823.5|22811.5|22819.7|22807.7|1
1766074280000|2025-12-18 16:11:20|22821|22809|22823.5|22811.5|22823.5|22811.5|22821|22809|5
1766074290000|2025-12-18 16:11:30|22826|22814|22836.9|22824.9|22837.2|22825.2|22826|22814|42
1766074300000|2025-12-18 16:11:40|22836|22824|22836|22824|22836|22824|22836|22824|6
1766074310000|2025-12-18 16:11:50|22837.2|22825.2|22834.7|22822.7|22837.2|22825.2|22834.7|22822.7|10
1766074320000|2025-12-18 16:12:00|22836|22824|22834.4|22822.4|22836|22824|22831|22819|9
1766074330000|2025-12-18 16:12:10|22833.5|22821.5|22824.7|22812.7|22833.5|22821.5|22824.7|22812.7|8
1766074340000|2025-12-18 16:12:20|22823.5|22811.5|22817.2|22805.2|22823.5|22811.5|22813.5|22801.5|7
1766074350000|2025-12-18 16:12:30|22814.7|22802.7|22814.7|22802.7|22814.7|22802.7|22814.7|22802.7|2
1766074370000|2025-12-18 16:12:50|22817.2|22805.2|22822.2|22810.2|22822.2|22810.2|22817.2|22805.2|2
1766074380000|2025-12-18 16:13:00|22823.9|22811.9|22824.4|22812.4|22829.7|22817.7|22823.9|22811.9|7
1766074390000|2025-12-18 16:13:10|22826|22814|22827.2|22815.2|22828.5|22816.5|22824.7|22812.7|3
1766074400000|2025-12-18 16:13:20|22829.7|22817.7|22829.7|22817.7|22832.4|22820.4|22829.7|22817.7|5
1766074410000|2025-12-18 16:13:30|22825.5|22813.5|22825.1|22813.1|22825.5|22813.5|22825.1|22813.1|3
1766074420000|2025-12-18 16:13:40|22824|22812|22819.3|22807.3|22824|22812|22819.3|22807.3|3
1766074430000|2025-12-18 16:13:50|22817.6|22805.6|22824.7|22812.7|22824.7|22812.7|22817.2|22805.2|15
1766074440000|2025-12-18 16:14:00|22825.6|22813.6|22828.5|22816.5|22831|22819|22825.6|22813.6|5
1766074450000|2025-12-18 16:14:10|22829.4|22817.4|22826.9|22814.9|22829.4|22817.4|22826.9|22814.9|1
1766074460000|2025-12-18 16:14:20|22827.2|22815.2|22824.4|22812.4|22827.2|22815.2|22824.4|22812.4|1
1766074470000|2025-12-18 16:14:30|22824.7|22812.7|22826.9|22814.9|22826.9|22814.9|22824.7|22812.7|1
1766074480000|2025-12-18 16:14:40|||||||||2
1766074490000|2025-12-18 16:14:50|22823.5|22811.5|22831.9|22819.9|22831.9|22819.9|22823.5|22811.5|7
1766074500000|2025-12-18 16:15:00|22833.1|22821.1|22835.2|22823.2|22839.7|22827.7|22831.9|22819.9|5
1766074510000|2025-12-18 16:15:10|22833.5|22821.5|22836.9|22824.9|22837.2|22825.2|22832.2|22820.2|13
1766074520000|2025-12-18 16:15:20|22838.1|22826.1|22837.2|22825.2|22838.5|22826.5|22834.7|22822.7|6
1766074530000|2025-12-18 16:15:30|22836.1|22824.1|22828.5|22816.5|22836.1|22824.1|22828.5|22816.5|3
1766074540000|2025-12-18 16:15:40|22832.2|22820.2|22829.7|22817.7|22832.2|22820.2|22829.7|22817.7|12
1766074550000|2025-12-18 16:15:50|22830.1|22818.1|22829|22817|22831|22819|22829|22817|12
1766074570000|2025-12-18 16:16:10|22830.6|22818.6|22834|22822|22834|22822|22830.6|22818.6|2
1766074580000|2025-12-18 16:16:20|22835.2|22823.2|22836.5|22824.5|22837.7|22825.7|22835.2|22823.2|3
1766074590000|2025-12-18 16:16:30|22836.9|22824.9|22839|22827|22839|22827|22836.9|22824.9|1
1766074600000|2025-12-18 16:16:40|22839.4|22827.4|22834|22822|22841.5|22829.5|22834|22822|15
1766074610000|2025-12-18 16:16:50|22831.5|22819.5|22828.6|22816.6|22831.5|22819.5|22828.6|22816.6|1
1766074620000|2025-12-18 16:17:00|22829|22817|22831.5|22819.5|22831.5|22819.5|22829|22817|1
1766074630000|2025-12-18 16:17:10|22831.9|22819.9|22829.7|22817.7|22831.9|22819.9|22829.7|22817.7|6
1766074640000|2025-12-18 16:17:20|22828.1|22816.1|22823.5|22811.5|22828.1|22816.1|22823.5|22811.5|3
1766074650000|2025-12-18 16:17:30|22822.2|22810.2|22826.9|22814.9|22826.9|22814.9|22822.2|22810.2|5
1766074660000|2025-12-18 16:17:40|22826.5|22814.5|22824.7|22812.7|22826.5|22814.5|22824.7|22812.7|2
1766074670000|2025-12-18 16:17:50|22825.6|22813.6|22829.7|22817.7|22829.7|22817.7|22825.6|22813.6|1
1766074680000|2025-12-18 16:18:00|22830.6|22818.6|22828.9|22816.9|22830.6|22818.6|22828.5|22816.5|1
1766074690000|2025-12-18 16:18:10|22828.1|22816.1|22827.2|22815.2|22828.1|22816.1|22825.1|22813.1|3
1766074710000|2025-12-18 16:18:30|22826.4|22814.4|22826|22814|22826.4|22814.4|22826|22814|0
1766074720000|2025-12-18 16:18:40|22826.9|22814.9|22822.2|22810.2|22828.1|22816.1|22822.2|22810.2|7
1766074730000|2025-12-18 16:18:50|22823|22811|22829.7|22817.7|22829.7|22817.7|22823|22811|4
1766074740000|2025-12-18 16:19:00|22830.6|22818.6|22826.1|22814.1|22830.6|22818.6|22826.1|22814.1|10
1766074750000|2025-12-18 16:19:10|22827.2|22815.2|22827.3|22815.3|22829|22817|22826.1|22814.1|2
1766074760000|2025-12-18 16:19:20|22828.1|22816.1|22829.8|22817.8|22829.8|22817.8|22828.1|22816.1|1
1766074770000|2025-12-18 16:19:30|22830.2|22818.2|22829.1|22817.1|22830.2|22818.2|22829.1|22817.1|1
1766074780000|2025-12-18 16:19:40|22830.7|22818.7|22830.7|22818.7|22832.8|22820.8|22829.5|22817.5|3
1766074790000|2025-12-18 16:19:50|22831.6|22819.6|22830.7|22818.7|22831.6|22819.6|22830.7|22818.7|0
1766074800000|2025-12-18 16:20:00|||||||||1
1766074810000|2025-12-18 16:20:10|22831.6|22819.6|22835|22823|22835|22823|22831.6|22819.6|4
1766074820000|2025-12-18 16:20:20|22835.3|22823.3|22833.6|22821.6|22835.7|22823.7|22833.6|22821.6|3
1766074840000|2025-12-18 16:20:40|22835.3|22823.3|22836.1|22824.1|22836.1|22824.1|22835.2|22823.2|7
1766074850000|2025-12-18 16:20:50|22834.8|22822.8|22836.1|22824.1|22836.1|22824.1|22834.8|22822.8|2
1766074860000|2025-12-18 16:21:00|22835.7|22823.7|22842|22830|22842|22830|22835.7|22823.7|2
1766074870000|2025-12-18 16:21:10|22843.2|22831.2|22841.1|22829.1|22844.1|22832.1|22840.7|22828.7|11
1766074880000|2025-12-18 16:21:20|22840.7|22828.7|22838.2|22826.2|22840.7|22828.7|22838.2|22826.2|4
1766074890000|2025-12-18 16:21:30|22839.7|22827.7|22841.5|22829.5|22841.5|22829.5|22839.7|22827.7|2
1766074910000|2025-12-18 16:21:50|22842.3|22830.3|22844|22832|22844|22832|22842.3|22830.3|2
1766074920000|2025-12-18 16:22:00|22845.2|22833.2|22841.5|22829.5|22845.2|22833.2|22841.5|22829.5|4
1766074930000|2025-12-18 16:22:10|22843.1|22831.1|22842.6|22830.6|22843.5|22831.5|22842.6|22830.6|1
1766074940000|2025-12-18 16:22:20|||||||||2
1766074950000|2025-12-18 16:22:30|22842.2|22830.2|22841.9|22829.9|22842.2|22830.2|22841.9|22829.9|1
1766074960000|2025-12-18 16:22:40|||||||||20
1766074970000|2025-12-18 16:22:50|22841|22829|22836.9|22824.9|22841|22829|22834.7|22822.7|7
1766074980000|2025-12-18 16:23:00|22832.2|22820.2|22835.6|22823.6|22835.6|22823.6|22831.9|22819.9|2
1766074990000|2025-12-18 16:23:10|22834.7|22822.7|22834.7|22822.7|22834.7|22822.7|22834.7|22822.7|5
1766075000000|2025-12-18 16:23:20|22830.1|22818.1|22827.6|22815.6|22830.1|22818.1|22827.2|22815.2|10
1766075010000|2025-12-18 16:23:30|22832.2|22820.2|22835.1|22823.1|22835.1|22823.1|22831.8|22819.8|9
1766075020000|2025-12-18 16:23:40|22835.5|22823.5|22837.2|22825.2|22837.2|22825.2|22835.5|22823.5|1
1766075030000|2025-12-18 16:23:50|22836.8|22824.8|22838.9|22826.9|22838.9|22826.9|22836.8|22824.8|2
1766075050000|2025-12-18 16:24:10|22836.9|22824.9|22837.7|22825.7|22839.4|22827.4|22833.4|22821.4|16
1766075060000|2025-12-18 16:24:20|22838.1|22826.1|22839.4|22827.4|22840.6|22828.6|22838.1|22826.1|4
1766075080000|2025-12-18 16:24:40|22839.7|22827.7|22841.9|22829.9|22843.1|22831.1|22839.7|22827.7|2
1766075100000|2025-12-18 16:25:00|||||||||1
1766075110000|2025-12-18 16:25:10|22842.2|22830.2|22841|22829|22842.2|22830.2|22841|22829|1
1766075120000|2025-12-18 16:25:20|22840.1|22828.1|22839.7|22827.7|22840.6|22828.6|22839.7|22827.7|3
1766075130000|2025-12-18 16:25:30|22839.4|22827.4|22839.4|22827.4|22839.4|22827.4|22839.4|22827.4|1
1766075140000|2025-12-18 16:25:40|||||||||1
1766075150000|2025-12-18 16:25:50|22838.9|22826.9|22836.4|22824.4|22839.3|22827.3|22836.4|22824.4|19
1766075160000|2025-12-18 16:26:00|22839|22827|22840.1|22828.1|22840.1|22828.1|22839|22827|6
1766075170000|2025-12-18 16:26:10|22839.7|22827.7|22839.7|22827.7|22839.7|22827.7|22839.7|22827.7|0
1766075180000|2025-12-18 16:26:20|22840.1|22828.1|22840.1|22828.1|22840.1|22828.1|22840.1|22828.1|3
1766075190000|2025-12-18 16:26:30|22841.8|22829.8|22841.8|22829.8|22841.8|22829.8|22841.8|22829.8|0
1766075200000|2025-12-18 16:26:40|22841.4|22829.4|22841.8|22829.8|22841.8|22829.8|22841.4|22829.4|2
1766075210000|2025-12-18 16:26:50|22845.9|22833.9|22848|22836|22848|22836|22845.5|22833.5|12
1766075220000|2025-12-18 16:27:00|22847.6|22835.6|22847.2|22835.2|22848.5|22836.5|22846|22834|8
1766075230000|2025-12-18 16:27:10|22846|22834|22848|22836|22848|22836|22846|22834|2
1766075240000|2025-12-18 16:27:20|22847.2|22835.2|22851|22839|22851|22839|22847.2|22835.2|5
1766075250000|2025-12-18 16:27:30|22849.7|22837.7|22847.2|22835.2|22849.7|22837.7|22847.2|22835.2|2
1766075260000|2025-12-18 16:27:40|22846|22834|22849.7|22837.7|22849.7|22837.7|22846|22834|2
1766075270000|2025-12-18 16:27:50|22851|22839|22854.4|22842.4|22854.4|22842.4|22851|22839|5
1766075280000|2025-12-18 16:28:00|22856.1|22844.1|22859.4|22847.4|22859.4|22847.4|22856.1|22844.1|8
1766075290000|2025-12-18 16:28:10|22858.5|22846.5|22859.4|22847.4|22859.4|22847.4|22858.5|22846.5|0
1766075300000|2025-12-18 16:28:20|22860.6|22848.6|22859.4|22847.4|22860.6|22848.6|22857.1|22845.1|5
1766075310000|2025-12-18 16:28:30|22859.7|22847.7|22862.2|22850.2|22862.2|22850.2|22859.7|22847.7|5
1766075320000|2025-12-18 16:28:40|22861.5|22849.5|22859.3|22847.3|22861.9|22849.9|22859.3|22847.3|9
1766075330000|2025-12-18 16:28:50|22858.9|22846.9|22857.2|22845.2|22859.7|22847.7|22857.2|22845.2|6
1766075340000|2025-12-18 16:29:00|22854.7|22842.7|22854.4|22842.4|22856.5|22844.5|22854.4|22842.4|1
1766075360000|2025-12-18 16:29:20|22855.1|22843.1|22860.5|22848.5|22860.5|22848.5|22855.1|22843.1|5
1766075370000|2025-12-18 16:29:30|22855.5|22843.5|22860.5|22848.5|22860.5|22848.5|22855.5|22843.5|7
1766075380000|2025-12-18 16:29:40|22860.1|22848.1|22865.5|22853.5|22866.7|22854.7|22860.1|22848.1|21
1766075390000|2025-12-18 16:29:50|22865.9|22853.9|22864.2|22852.2|22867.6|22855.6|22864.2|22852.2|17
1766075400000|2025-12-18 16:30:00|22867.6|22855.6|22868.5|22856.5|22869.4|22857.4|22867.6|22855.6|8
1766075410000|2025-12-18 16:30:10|22869.4|22857.4|22876.9|22864.9|22879.7|22867.7|22869.4|22857.4|11
1766075420000|2025-12-18 16:30:20|22877.2|22865.2|22881.9|22869.9|22881.9|22869.9|22876.9|22864.9|8
1766075430000|2025-12-18 16:30:30|22879.4|22867.4|22874.7|22862.7|22879.4|22867.4|22874.4|22862.4|7
1766075440000|2025-12-18 16:30:40|22874.4|22862.4|22874.4|22862.4|22874.4|22862.4|22874.4|22862.4|1
1766075450000|2025-12-18 16:30:50|||||||||2
1766075460000|2025-12-18 16:31:00|22874.7|22862.7|22870.6|22858.6|22874.7|22862.7|22870.5|22858.5|7
1766075470000|2025-12-18 16:31:10|22871|22859|22873.1|22861.1|22873.1|22861.1|22870.6|22858.6|1
1766075480000|2025-12-18 16:31:20|22872.3|22860.3|22869.4|22857.4|22872.3|22860.3|22867.6|22855.6|3
1766075490000|2025-12-18 16:31:30|22868.5|22856.5|22864.7|22852.7|22868.5|22856.5|22864.7|22852.7|1
1766075500000|2025-12-18 16:31:40|22865.6|22853.6|22865.6|22853.6|22865.6|22853.6|22865.6|22853.6|1
1766075510000|2025-12-18 16:31:50|22866|22854|22865.2|22853.2|22866|22854|22864.8|22852.8|4
1766075520000|2025-12-18 16:32:00|22864.8|22852.8|22864|22852|22864.8|22852.8|22864|22852|0
1766075530000|2025-12-18 16:32:10|22862.7|22850.7|22864.8|22852.8|22864.8|22852.8|22862.7|22850.7|4
1766075540000|2025-12-18 16:32:20|22863.6|22851.6|22864|22852|22864|22852|22863.6|22851.6|0
1766075560000|2025-12-18 16:32:40|22871.6|22859.6|22873.6|22861.6|22876.6|22864.6|22871.6|22859.6|12
1766075570000|2025-12-18 16:32:50|22872.2|22852.2|22873.6|22861.6|22873.6|22861.6|22870.3|22852.2|26
1766075580000|2025-12-18 16:33:00|22874.8|22862.8|22878.6|22866.6|22878.6|22866.6|22874.8|22862.8|1
1766075590000|2025-12-18 16:33:10|22878.2|22866.2|22878.6|22866.6|22878.6|22866.6|22877.3|22865.3|3
1766075600000|2025-12-18 16:33:20|22878.2|22866.2|22877|22865|22880.3|22868.3|22873.2|22861.2|6
1766075610000|2025-12-18 16:33:30|22876.1|22864.1|22875.7|22863.7|22876.1|22864.1|22875.7|22863.7|1
1766075630000|2025-12-18 16:33:50|22876.1|22864.1|22876.1|22864.1|22876.1|22864.1|22876.1|22864.1|2
1766075640000|2025-12-18 16:34:00|22875.2|22863.2|22875.2|22863.2|22875.2|22863.2|22874.8|22862.8|2
1766075650000|2025-12-18 16:34:10|22874.5|22862.5|22872.3|22860.3|22874.5|22862.5|22872.3|22860.3|1
1766075670000|2025-12-18 16:34:30|22868.6|22856.6|22868.6|22856.6|22868.6|22856.6|22868.6|22856.6|3
1766075680000|2025-12-18 16:34:40|22867.7|22855.7|22871.5|22859.5|22871.5|22859.5|22864.4|22852.4|12
1766075690000|2025-12-18 16:34:50|22869.8|22857.8|22869|22857|22870.6|22858.6|22869|22857|0
1766075700000|2025-12-18 16:35:00|22870.7|22858.7|22869|22857|22870.7|22858.7|22869|22857|2
1766075710000|2025-12-18 16:35:10|22867.7|22855.7|22865.2|22853.2|22868.2|22856.2|22864.4|22852.4|6
1766075720000|2025-12-18 16:35:20|22864.4|22852.4|22864.4|22852.4|22864.4|22852.4|22864.4|22852.4|0
1766075730000|2025-12-18 16:35:30|22864|22852|22862.7|22850.7|22864.4|22852.4|22862.7|22850.7|0
1766075740000|2025-12-18 16:35:40|22863.6|22851.6|22862.2|22850.2|22863.6|22851.6|22861.5|22849.5|4
1766075750000|2025-12-18 16:35:50|22862.7|22850.7|22862.7|22850.7|22862.7|22850.7|22860.6|22848.6|4
1766075760000|2025-12-18 16:36:00|22863.6|22851.6|22870.2|22858.2|22870.2|22858.2|22863.6|22851.6|11
1766075770000|2025-12-18 16:36:10|22869.4|22857.4|22876.9|22864.9|22876.9|22864.9|22868.5|22856.5|3
1766075780000|2025-12-18 16:36:20|22877.7|22865.7|22876.9|22864.9|22877.7|22865.7|22876.9|22864.9|3
1766075790000|2025-12-18 16:36:30|22876|22864|22876.9|22864.9|22876.9|22864.9|22876|22864|0
1766075800000|2025-12-18 16:36:40|22871.5|22859.5|22871.5|22859.5|22871.5|22859.5|22871.5|22859.5|0
1766075810000|2025-12-18 16:36:50|22870.7|22858.7|22871.5|22859.5|22871.5|22859.5|22866.9|22854.9|3
1766075820000|2025-12-18 16:37:00|22870.6|22858.6|22867.6|22855.6|22872.7|22860.7|22867.2|22855.2|15
1766075830000|2025-12-18 16:37:10|22866.7|22854.7|22863.5|22851.5|22866.7|22854.7|22863.5|22851.5|2
1766075840000|2025-12-18 16:37:20|22864.6|22852.6|22861.9|22849.9|22867.6|22855.6|22861.9|22849.9|6
1766075850000|2025-12-18 16:37:30|22862.6|22850.6|22863|22851|22865.5|22853.5|22862.6|22850.6|4
1766075860000|2025-12-18 16:37:40|22862.6|22850.6|22860.9|22848.9|22862.6|22850.6|22860.9|22848.9|4
1766075870000|2025-12-18 16:37:50|22861.7|22849.7|22860.1|22848.1|22863|22851|22860.1|22848.1|2
1766075880000|2025-12-18 16:38:00|22858|22846|22848|22836|22858|22846|22848|22836|6
1766075890000|2025-12-18 16:38:10|22847.1|22835.1|22826.7|22814.7|22848.9|22836.9|22826.7|22814.7|22
1766075900000|2025-12-18 16:38:20|22825.9|22813.9|22826.4|22814.4|22828|22816|22823|22811|13
1766075910000|2025-12-18 16:38:30|22827.1|22815.1|22829.6|22817.6|22831.4|22819.4|22825|22813|9
1766075920000|2025-12-18 16:38:40|22823.8|22811.8|22818.8|22806.8|22823.8|22811.8|22810.5|22798.5|56
1766075930000|2025-12-18 16:38:50|22819.6|22807.6|22820|22808|22820|22808|22818.4|22806.4|2
1766075940000|2025-12-18 16:39:00|22819.2|22807.2|22818.8|22806.8|22819.2|22807.2|22818.8|22806.8|1
1766075960000|2025-12-18 16:39:20|22817.5|22805.5|22819.5|22807.5|22821.3|22809.3|22817.5|22805.5|3
1766075970000|2025-12-18 16:39:30|22818.8|22806.8|22822.1|22810.1|22822.1|22810.1|22818.8|22806.8|10
1766075980000|2025-12-18 16:39:40|22822.5|22810.5|22812.5|22800.5|22822.5|22810.5|22812.5|22800.5|2
1766075990000|2025-12-18 16:39:50|22809.5|22797.5|22810.9|22798.9|22813.5|22801.5|22803.8|22791.8|9
1766076000000|2025-12-18 16:40:00|22810.5|22798.5|22810.5|22798.5|22810.5|22798.5|22810.5|22798.5|0
1766076010000|2025-12-18 16:40:10|22811.4|22799.4|22824.1|22812.1|22824.1|22812.1|22811.4|22799.4|9
1766076020000|2025-12-18 16:40:20|22825|22813|22828.8|22816.8|22829.1|22817.1|22825|22813|4
1766076030000|2025-12-18 16:40:30|22827.5|22815.5|22830|22818|22830|22818|22826.3|22814.3|4
1766076040000|2025-12-18 16:40:40|22829.1|22817.1|22828.8|22816.8|22829.1|22817.1|22828.8|22816.8|2
1766076050000|2025-12-18 16:40:50|22829.5|22817.5|22830.4|22818.4|22835.4|22823.4|22829.5|22817.5|2
1766076060000|2025-12-18 16:41:00|22831.3|22819.3|22828.8|22816.8|22834.1|22822.1|22828.8|22816.8|0
1766076070000|2025-12-18 16:41:10|22829.6|22817.6|22831.6|22819.6|22831.6|22819.6|22829.6|22817.6|0
1766076080000|2025-12-18 16:41:20|22831.3|22819.3|22831.3|22819.3|22832.9|22820.9|22831.3|22819.3|1
1766076090000|2025-12-18 16:41:30|22832.1|22820.1|22833.8|22821.8|22834.1|22822.1|22832.1|22820.1|2
1766076100000|2025-12-18 16:41:40|||||||||1
1766076110000|2025-12-18 16:41:50|22832.9|22820.9|22831.3|22819.3|22832.9|22820.9|22831.3|22819.3|0
1766076120000|2025-12-18 16:42:00|22831.6|22819.6|22829.1|22817.1|22831.6|22819.6|22827.4|22815.4|8
1766076130000|2025-12-18 16:42:10|22830.3|22818.3|22833.3|22821.3|22834.6|22822.6|22830.3|22818.3|5
1766076140000|2025-12-18 16:42:20|22835|22823|22831.3|22819.3|22835|22823|22831.3|22819.3|1
1766076150000|2025-12-18 16:42:30|22832.1|22820.1|22829.1|22817.1|22832.1|22820.1|22829.1|22817.1|1
1766076160000|2025-12-18 16:42:40|22828.3|22816.3|22823.7|22811.7|22830|22818|22823.7|22811.7|1
1766076170000|2025-12-18 16:42:50|22825.8|22813.8|22828.3|22816.3|22830|22818|22825.8|22813.8|2
1766076180000|2025-12-18 16:43:00|22829.9|22817.9|22837|22825|22838.7|22826.7|22829.9|22817.9|6
1766076190000|2025-12-18 16:43:10|22836.2|22824.2|22834.1|22822.1|22836.2|22824.2|22834.1|22822.1|4
1766076200000|2025-12-18 16:43:20|22835|22823|22837.4|22825.4|22837.4|22825.4|22835|22823|2
1766076210000|2025-12-18 16:43:30|22837|22825|22830.4|22818.4|22837|22825|22829.5|22817.5|2
1766076220000|2025-12-18 16:43:40|22831.6|22819.6|22831.3|22819.3|22832|22820|22828.3|22816.3|1
1766076230000|2025-12-18 16:43:50|22832|22820|22832|22820|22832|22820|22832|22820|0
1766076240000|2025-12-18 16:44:00|22834.5|22822.5|22842|22830|22842|22830|22834.5|22822.5|1
1766076250000|2025-12-18 16:44:10|22841.6|22829.6|22841.6|22829.6|22841.6|22829.6|22841.6|22829.6|2
1766076260000|2025-12-18 16:44:20|22839.5|22827.5|22839.5|22827.5|22840.4|22828.4|22839.5|22827.5|5
1766076270000|2025-12-18 16:44:30|22839.1|22827.1|22833.8|22821.8|22839.1|22827.1|22833.8|22821.8|2
1766076280000|2025-12-18 16:44:40|22840.4|22828.4|22836.2|22824.2|22840.8|22828.8|22834.5|22822.5|1
1766076290000|2025-12-18 16:44:50|22834.5|22822.5|22834.9|22822.9|22841|22824.2|22834.5|22821|2
1766076300000|2025-12-18 16:45:00|22835.8|22823.8|22834.9|22822.9|22837.4|22825.4|22834.9|22822.9|1
1766076310000|2025-12-18 16:45:10|22836.2|22824.2|22834.9|22822.9|22836.2|22824.2|22834.9|22822.9|2
1766076320000|2025-12-18 16:45:20|22842.9|22830.9|22839.5|22827.5|22843.7|22831.7|22839.5|22827.5|7
1766076330000|2025-12-18 16:45:30|22841.2|22829.2|22842|22830|22842|22830|22841.2|22829.2|2
1766076350000|2025-12-18 16:45:50|22842.9|22830.9|22847.9|22835.9|22847.9|22835.9|22841.6|22829.6|3
1766076360000|2025-12-18 16:46:00|22848.7|22836.7|22851.2|22839.2|22851.2|22839.2|22847.9|22835.9|1
1766076370000|2025-12-18 16:46:10|22852.4|22840.4|22848.3|22836.3|22853.7|22841.7|22848.3|22836.3|3
1766076380000|2025-12-18 16:46:20|22848.7|22836.7|22849.9|22837.9|22849.9|22837.9|22848.7|22836.7|2
1766076390000|2025-12-18 16:46:30|||||||||1
1766076400000|2025-12-18 16:46:40|22850.8|22838.8|22851.2|22839.2|22851.2|22839.2|22849.9|22837.9|0
1766076410000|2025-12-18 16:46:50|22850.8|22838.8|22850.8|22838.8|22850.8|22838.8|22850.8|22838.8|0
1766076420000|2025-12-18 16:47:00|22849.9|22837.9|22852|22840|22852|22840|22849.9|22837.9|1
1766076430000|2025-12-18 16:47:10|22852.9|22840.9|22849.5|22837.5|22852.9|22840.9|22849.5|22837.5|0
1766076440000|2025-12-18 16:47:20|22855.8|22843.8|22853.3|22841.3|22856.2|22844.2|22849.5|22837.5|11
1766076450000|2025-12-18 16:47:30|22852.4|22840.4|22845.8|22833.8|22852.4|22840.4|22845.8|22833.8|8
1766076460000|2025-12-18 16:47:40|22844.9|22832.9|22844.9|22832.9|22844.9|22832.9|22844.9|22832.9|1
1766076470000|2025-12-18 16:47:50|22845.8|22833.8|22844.9|22832.9|22845.8|22833.8|22844.9|22832.9|2
1766076480000|2025-12-18 16:48:00|||||||||1
1766076490000|2025-12-18 16:48:10|22846.6|22834.6|22847|22835|22847|22835|22846.6|22834.6|3
1766076500000|2025-12-18 16:48:20|||||||||2
1766076510000|2025-12-18 16:48:30|22847.4|22835.4|22847|22835|22847.4|22835.4|22847|22835|0
1766076520000|2025-12-18 16:48:40|22846.6|22834.6|22844.9|22832.9|22847|22835|22843.7|22831.7|6
1766076530000|2025-12-18 16:48:50|22844.5|22832.5|22851.3|22839.3|22851.3|22839.3|22844.5|22832.5|3
1766076540000|2025-12-18 16:49:00|22852|22840|22857|22845|22859.5|22847.5|22852|22840|9
1766076550000|2025-12-18 16:49:10|22857.4|22845.4|22859.5|22847.5|22859.5|22847.5|22857.4|22845.4|3
1766076560000|2025-12-18 16:49:20|22857|22845|22856.6|22844.6|22857.4|22845.4|22856.6|22844.6|4
1766076570000|2025-12-18 16:49:30|22857|22845|22857|22845|22857|22845|22856.6|22844.6|0
1766076580000|2025-12-18 16:49:40|||||||||1
1766076590000|2025-12-18 16:49:50|22858.8|22846.8|22857|22845|22860.4|22848.4|22857|22845|30
1766076610000|2025-12-18 16:50:10|22861.6|22849.6|22862|22850|22862|22850|22861.6|22849.6|1
1766076620000|2025-12-18 16:50:20|22862.4|22850.4|22871.3|22859.3|22871.3|22859.3|22862.4|22850.4|6
1766076630000|2025-12-18 16:50:30|22872.5|22860.5|22868.8|22856.8|22872.5|22860.5|22868.4|22856.4|1
1766076640000|2025-12-18 16:50:40|22869.6|22857.6|22871.3|22859.3|22873.4|22861.4|22869.6|22857.6|3
1766076650000|2025-12-18 16:50:50|22871.6|22859.6|22871.3|22859.3|22871.6|22859.6|22871.3|22859.3|1
1766076670000|2025-12-18 16:51:10|22871.6|22859.6|22870.9|22858.9|22871.6|22859.6|22870.9|22858.9|2
1766076680000|2025-12-18 16:51:20|22871.3|22859.3|22872.5|22860.5|22872.5|22860.5|22871.3|22859.3|3
1766076690000|2025-12-18 16:51:30|22871.6|22859.6|22873.8|22861.8|22873.8|22861.8|22871.6|22859.6|3
1766076700000|2025-12-18 16:51:40|22872.9|22860.9|22873.4|22861.4|22873.4|22861.4|22872.5|22860.5|0
1766076710000|2025-12-18 16:51:50|22873.8|22861.8|22875|22863|22875|22863|22873.8|22861.8|1
1766076720000|2025-12-18 16:52:00|22871.3|22859.3|22866.3|22854.3|22871.3|22859.3|22865|22853|12
1766076730000|2025-12-18 16:52:10|22865|22853|22865|22853|22865|22853|22863.8|22851.8|3
1766076740000|2025-12-18 16:52:20|22866.3|22854.3|22868|22856|22868.4|22856.4|22866.3|22854.3|7
1766076750000|2025-12-18 16:52:30|22862.5|22850.5|22868.8|22856.8|22868.8|22856.8|22862.5|22850.5|9
1766076760000|2025-12-18 16:52:40|22868.4|22856.4|22866.6|22854.6|22868.4|22856.4|22866.6|22854.6|0
1766076770000|2025-12-18 16:52:50|22866.3|22854.3|22873.8|22861.8|22873.8|22861.8|22865|22853|3
1766076780000|2025-12-18 16:53:00|22872.5|22860.5|22873.8|22861.8|22873.8|22861.8|22872.5|22860.5|0
1766076790000|2025-12-18 16:53:10|22873.4|22861.4|22871.6|22859.6|22874.1|22862.1|22871.6|22859.6|2
1766076800000|2025-12-18 16:53:20|22874.1|22862.1|22873.8|22861.8|22874.1|22862.1|22873.8|22861.8|0
1766076810000|2025-12-18 16:53:30|22872|22860|22872|22860|22872|22860|22872|22860|5
1766076820000|2025-12-18 16:53:40|22869.9|22857.9|22874.5|22862.5|22875.1|22863.1|22869.9|22857.9|8
1766076830000|2025-12-18 16:53:50|22877.9|22865.9|22877.4|22865.4|22877.9|22865.9|22876.6|22864.6|3
1766076860000|2025-12-18 16:54:20|22877|22865|22867.4|22855.4|22878.3|22866.3|22867.4|22855.4|3
1766076880000|2025-12-18 16:54:40|||||||||1
1766076890000|2025-12-18 16:54:50|22866.6|22854.6|22872|22860|22872|22860|22866.6|22854.6|4
1766076900000|2025-12-18 16:55:00|22872.4|22860.4|22872.4|22860.4|22873.3|22861.3|22872.4|22860.4|3
1766076910000|2025-12-18 16:55:10|22872|22860|22872|22860|22872|22860|22872|22860|0
1766076920000|2025-12-18 16:55:20|22872.4|22860.4|22875.8|22863.8|22876.6|22864.6|22871.6|22859.6|14
1766076930000|2025-12-18 16:55:30|22875.4|22863.4|22876.6|22864.6|22876.6|22864.6|22874.1|22862.1|1
1766076950000|2025-12-18 16:55:50|22875.8|22863.8|22875.8|22863.8|22875.8|22863.8|22875.8|22863.8|0
1766076960000|2025-12-18 16:56:00|22876.6|22864.6|22878.3|22866.3|22878.3|22866.3|22876.6|22864.6|2
1766076970000|2025-12-18 16:56:10|22879.1|22867.1|22884.5|22872.5|22885.8|22873.8|22879.1|22867.1|4
1766076980000|2025-12-18 16:56:20|22881.5|22869.5|22883.6|22871.6|22885.4|22873.4|22881.5|22869.5|3
1766076990000|2025-12-18 16:56:30|22884|22872|22882.4|22870.4|22884|22872|22882.4|22870.4|3
1766077010000|2025-12-18 16:56:50|22884.5|22872.5|22884.9|22872.9|22884.9|22872.9|22884.5|22872.5|3
1766077020000|2025-12-18 16:57:00|22884.5|22872.5|22893.2|22881.2|22893.2|22881.2|22883.6|22871.6|36
1766077030000|2025-12-18 16:57:10|22892|22880|22889.9|22877.9|22892|22880|22889.9|22877.9|6
1766077040000|2025-12-18 16:57:20|22890.3|22878.3|22892.4|22880.4|22892.4|22880.4|22889.9|22877.9|2
1766077050000|2025-12-18 16:57:30|22891.5|22879.5|22888.2|22876.2|22892.8|22880.8|22887.7|22875.7|7
1766077060000|2025-12-18 16:57:40|22887.8|22875.8|22885.3|22873.3|22887.8|22875.8|22883.2|22871.2|3
1766077070000|2025-12-18 16:57:50|22880.3|22868.3|22872.8|22860.8|22880.3|22868.3|22872.8|22860.8|13
1766077080000|2025-12-18 16:58:00|22873.6|22861.6|22874.9|22862.9|22876.1|22864.1|22873.6|22861.6|0
1766077090000|2025-12-18 16:58:10|22874.5|22862.5|22874.9|22862.9|22875.7|22863.7|22874.5|22862.5|2
1766077100000|2025-12-18 16:58:20|22876.5|22864.5|22880.7|22868.7|22881.9|22869.9|22876.5|22864.5|2
1766077110000|2025-12-18 16:58:30|22881.5|22869.5|22875.3|22863.3|22882.4|22870.4|22874.9|22862.9|2
1766077120000|2025-12-18 16:58:40|22874.9|22862.9|22875.3|22863.3|22875.3|22863.3|22874.9|22862.9|2
1766077130000|2025-12-18 16:58:50|22874.4|22862.4|22877.8|22865.8|22877.8|22865.8|22874.4|22862.4|1
1766077140000|2025-12-18 16:59:00|22876.1|22864.1|22875.3|22863.3|22876.1|22864.1|22875.3|22863.3|0
1766077150000|2025-12-18 16:59:10|22873.2|22861.2|22873.2|22861.2|22873.2|22861.2|22873.2|22861.2|1
1766077160000|2025-12-18 16:59:20|22874|22862|22876.5|22864.5|22876.5|22864.5|22874|22862|0
1766077170000|2025-12-18 16:59:30|22877.8|22865.8|22878.9|22866.9|22879.8|22867.8|22876.9|22864.9|7
1766077180000|2025-12-18 16:59:40|22880.2|22868.2|22878.5|22866.5|22880.2|22868.2|22878.5|22866.5|2
1766077190000|2025-12-18 16:59:50|22878.9|22866.9|22883.2|22871.2|22883.2|22871.2|22878.9|22866.9|6
1766077200000|2025-12-18 17:00:00|22883.5|22871.5|22883.5|22871.5|22883.5|22871.5|22883.2|22871.2|0
1766077210000|2025-12-18 17:00:10|22884.4|22872.4|22887.4|22875.4|22887.4|22875.4|22883.5|22871.5|20
1766077220000|2025-12-18 17:00:20|22887|22875|22887.4|22875.4|22887.4|22875.4|22884.4|22872.4|1
1766077230000|2025-12-18 17:00:30|22886.5|22874.5|22880.3|22868.3|22886.5|22874.5|22880.3|22868.3|5
1766077240000|2025-12-18 17:00:40|22879.9|22867.9|22867.8|22855.8|22880.3|22868.3|22865.7|22853.7|11
1766077250000|2025-12-18 17:00:50|22865.7|22853.7|22867.4|22855.4|22868.6|22856.6|22865.7|22853.7|4
1766077260000|2025-12-18 17:01:00|22867.8|22855.8|22865.7|22853.7|22867.8|22855.8|22865.7|22853.7|0
1766077270000|2025-12-18 17:01:10|22866.5|22854.5|22866.5|22854.5|22866.5|22854.5|22865.7|22853.7|0
1766077280000|2025-12-18 17:01:20|22865.7|22853.7|22866.5|22854.5|22866.5|22854.5|22865.7|22853.7|3
1766077290000|2025-12-18 17:01:30|22865.7|22853.7|22860.7|22848.7|22865.7|22853.7|22860.4|22848.4|2
1766077300000|2025-12-18 17:01:40|22859|22847|22848.5|22836.5|22859|22847|22848.5|22836.5|13
1766077310000|2025-12-18 17:01:50|22853.5|22841.5|22853.5|22841.5|22853.5|22841.5|22853.5|22841.5|3
1766077320000|2025-12-18 17:02:00|22853.9|22841.9|22854.8|22842.8|22854.8|22842.8|22853.9|22841.9|2
1766077330000|2025-12-18 17:02:10|22853.9|22841.9|22853.9|22841.9|22853.9|22841.9|22853.1|22841.1|5
1766077340000|2025-12-18 17:02:20|22856.8|22844.8|22850.6|22838.6|22856.8|22844.8|22850.6|22838.6|12
1766077350000|2025-12-18 17:02:30|22851.4|22839.4|22853.9|22841.9|22853.9|22841.9|22848.9|22836.9|6
1766077360000|2025-12-18 17:02:40|22853.1|22841.1|22852.7|22840.7|22853.9|22841.9|22852.7|22840.7|2
1766077370000|2025-12-18 17:02:50|22851.8|22839.8|22855.2|22843.2|22855.2|22843.2|22846.4|22834.4|15
1766077380000|2025-12-18 17:03:00|22854.8|22842.8|22847.7|22835.7|22854.8|22842.8|22847.7|22835.7|5
1766077390000|2025-12-18 17:03:10|22848.1|22836.1|22852.3|22840.3|22853.9|22841.9|22848.1|22836.1|3
1766077400000|2025-12-18 17:03:20|22851.4|22839.4|22851.8|22839.8|22851.8|22839.8|22851.4|22839.4|2
1766077410000|2025-12-18 17:03:30|22851|22839|22851|22839|22851|22839|22851|22839|0
1766077420000|2025-12-18 17:03:40|22852.2|22840.2|22860.2|22848.2|22860.2|22848.2|22852.2|22840.2|6
1766077430000|2025-12-18 17:03:50|22859.3|22847.3|22860.2|22848.2|22860.2|22848.2|22859.3|22847.3|0
1766077440000|2025-12-18 17:04:00|22857.7|22845.7|22858.9|22846.9|22859.3|22847.3|22856.8|22844.8|1
1766077450000|2025-12-18 17:04:10|22859.3|22847.3|22865.6|22853.6|22866.8|22854.8|22859.3|22847.3|5
1766077460000|2025-12-18 17:04:20|22866.4|22854.4|22863.9|22851.9|22866.4|22854.4|22861.4|22849.4|3
1766077470000|2025-12-18 17:04:30|22864.3|22852.3|22863.9|22851.9|22864.3|22852.3|22863.9|22851.9|1
1766077480000|2025-12-18 17:04:40|22864.3|22852.3|22864.3|22852.3|22864.3|22852.3|22864.3|22852.3|0
1766077500000|2025-12-18 17:05:00|22864.7|22852.7|22863.9|22851.9|22866.8|22854.8|22863.9|22851.9|1
1766077510000|2025-12-18 17:05:10|22864.3|22852.3|22858.9|22846.9|22864.3|22852.3|22858.9|22846.9|3
1766077520000|2025-12-18 17:05:20|22860.2|22848.2|22854.3|22842.3|22860.2|22848.2|22854.3|22842.3|4
1766077530000|2025-12-18 17:05:30|22855.2|22843.2|22854.3|22842.3|22855.2|22843.2|22854.3|22842.3|2
1766077540000|2025-12-18 17:05:40|22855.2|22843.2|22855.2|22843.2|22855.2|22843.2|22855.2|22843.2|0
1766077550000|2025-12-18 17:05:50|22854.3|22842.3|22847.2|22835.2|22854.3|22842.3|22845.9|22833.9|11
1766077560000|2025-12-18 17:06:00|22847.6|22835.6|22848.4|22836.4|22848.4|22836.4|22847.6|22835.6|0
1766077570000|2025-12-18 17:06:10|22849.7|22837.7|22844.7|22832.7|22849.7|22837.7|22844.7|22832.7|1
1766077580000|2025-12-18 17:06:20|22843.4|22831.4|22846.8|22834.8|22847.6|22835.6|22842.2|22830.2|12
1766077590000|2025-12-18 17:06:30|22846.4|22834.4|22843.1|22831.1|22846.8|22834.8|22841.8|22829.8|9
1766077600000|2025-12-18 17:06:40|22842.2|22830.2|22837.2|22825.2|22842.2|22830.2|22837.2|22825.2|12
1766077610000|2025-12-18 17:06:50|22836.3|22824.3|22842.6|22830.6|22842.6|22830.6|22836.3|22824.3|2
1766077620000|2025-12-18 17:07:00|22843.4|22831.4|22842.2|22830.2|22844.7|22832.7|22842.2|22830.2|5
1766077630000|2025-12-18 17:07:10|22841.3|22829.3|22842.2|22830.2|22845.1|22833.1|22841.3|22829.3|3
1766077650000|2025-12-18 17:07:30|22842.6|22830.6|22835.6|22823.6|22842.6|22830.6|22835.6|22823.6|7
1766077660000|2025-12-18 17:07:40|22834.3|22822.3|22835.6|22823.6|22835.6|22823.6|22834.3|22822.3|1
1766077670000|2025-12-18 17:07:50|22834.7|22822.7|22831.8|22819.8|22834.7|22822.7|22830.6|22818.6|10
1766077680000|2025-12-18 17:08:00|22831.4|22819.4|22827.2|22815.2|22831.4|22819.4|22824.7|22812.7|2
1766077700000|2025-12-18 17:08:20|22828.1|22816.1|22829.7|22817.7|22829.7|22817.7|22828.1|22816.1|2
1766077710000|2025-12-18 17:08:30|22830.6|22818.6|22830.6|22818.6|22830.6|22818.6|22830.6|22818.6|0
1766077720000|2025-12-18 17:08:40|22830.9|22818.9|22836.8|22824.8|22838.1|22826.1|22830.9|22818.9|9
1766077730000|2025-12-18 17:08:50|22835.2|22823.2|22834.8|22822.8|22836.8|22824.8|22834.8|22822.8|3
1766077740000|2025-12-18 17:09:00|22831.4|22819.4|22826.4|22814.4|22831.4|22819.4|22826.4|22814.4|12
1766077760000|2025-12-18 17:09:20|22821.2|22809.2|22816|22804|22821.2|22809.2|22816|22804|15
1766077770000|2025-12-18 17:09:30|22820.2|22808.2|22821|22809|22821|22809|22820.2|22808.2|3
1766077780000|2025-12-18 17:09:40|22823.5|22811.5|22823.5|22811.5|22823.5|22811.5|22821.4|22809.4|1
1766077790000|2025-12-18 17:09:50|22825.3|22813.3|22823.5|22811.5|22826.4|22814.4|22823.5|22811.5|5
1766077800000|2025-12-18 17:10:00|22822.3|22810.3|22821|22809|22823.5|22811.5|22818.5|22806.5|2
1766077810000|2025-12-18 17:10:10|22823.2|22811.2|22823.5|22811.5|22823.5|22811.5|22823.2|22811.2|0
1766077820000|2025-12-18 17:10:20|22828.2|22816.2|22826|22814|22828.2|22816.2|22826|22814|6
1766077830000|2025-12-18 17:10:30|22825.2|22813.2|22821|22809|22825.2|22813.2|22818.9|22806.9|2
1766077840000|2025-12-18 17:10:40|22821.4|22809.4|22821.4|22809.4|22821.4|22809.4|22821.4|22809.4|2
1766077850000|2025-12-18 17:10:50|22821.9|22809.9|22823.2|22811.2|22823.2|22811.2|22821.9|22809.9|0
1766077860000|2025-12-18 17:11:00|22822.8|22810.8|22822.8|22810.8|22825.2|22813.2|22822.8|22810.8|8
1766077870000|2025-12-18 17:11:10|22823.6|22811.6|22814.5|22802.5|22823.6|22811.6|22812.4|22800.4|9
1766077880000|2025-12-18 17:11:20|22816.6|22804.6|22811.5|22799.5|22817.5|22805.5|22811.5|22799.5|4
1766077890000|2025-12-18 17:11:30|22811.1|22799.1|22814.1|22802.1|22814.1|22802.1|22811.1|22799.1|1
1766077900000|2025-12-18 17:11:40|22814.5|22802.5|22823.9|22811.9|22823.9|22811.9|22812.8|22800.8|10
1766077910000|2025-12-18 17:11:50|22826.5|22814.5|22818.5|22806.5|22826.5|22814.5|22818.5|22806.5|8
1766077920000|2025-12-18 17:12:00|22816.4|22804.4|22813.5|22801.5|22817.3|22805.3|22813.5|22801.5|0
1766077930000|2025-12-18 17:12:10|22815.7|22803.7|22813.5|22801.5|22817.3|22805.3|22813.5|22801.5|4
1766077940000|2025-12-18 17:12:20|22811.9|22799.9|22809.8|22797.8|22811.9|22799.9|22809.8|22797.8|3
1766077950000|2025-12-18 17:12:30|22808.9|22796.9|22813.5|22801.5|22813.5|22801.5|22808.9|22796.9|1
1766077960000|2025-12-18 17:12:40|22813.9|22801.9|22818.2|22806.2|22818.2|22806.2|22813.9|22801.9|6
1766077970000|2025-12-18 17:12:50|22820.7|22808.7|22820.7|22808.7|22820.7|22808.7|22820.7|22808.7|1
1766077980000|2025-12-18 17:13:00|22817.8|22805.8|22815.7|22803.7|22817.8|22805.8|22815.7|22803.7|3
1766077990000|2025-12-18 17:13:10|22816.9|22804.9|22816.9|22804.9|22817.3|22805.3|22816.9|22804.9|1
1766078000000|2025-12-18 17:13:20|22815.7|22803.7|22815.7|22803.7|22815.7|22803.7|22815.7|22803.7|0
1766078010000|2025-12-18 17:13:30|22810.7|22798.7|22799.4|22787.4|22810.7|22798.7|22799.4|22787.4|8
1766078020000|2025-12-18 17:13:40|22790.3|22778.3|22790.3|22778.3|22791.9|22779.9|22790.3|22778.3|11
1766078030000|2025-12-18 17:13:50|22779.9|22767.9|22775.7|22763.7|22780.3|22768.3|22768.2|22756.2|34
1766078040000|2025-12-18 17:14:00|22773.2|22761.2|22781|22769|22781|22769|22773.2|22761.2|9
1766078050000|2025-12-18 17:14:10|22779.8|22767.8|22778.5|22766.5|22781|22769|22778.5|22766.5|1
1766078060000|2025-12-18 17:14:20|22779.4|22767.4|22783.2|22771.2|22783.2|22771.2|22779.4|22767.4|1
1766078070000|2025-12-18 17:14:30|22783.5|22771.5|22789.4|22777.4|22789.8|22777.8|22783.5|22771.5|4
1766078080000|2025-12-18 17:14:40|22790.2|22778.2|22792.3|22780.3|22792.3|22780.3|22790.2|22778.2|1
1766078090000|2025-12-18 17:14:50|22794.4|22782.4|22796|22784|22796|22784|22794.4|22782.4|0
1766078100000|2025-12-18 17:15:00|22795.7|22783.7|22791|22779|22797.3|22785.3|22791|22779|26
1766078110000|2025-12-18 17:15:10|22790.2|22778.2|22791|22779|22791|22779|22790.2|22778.2|0
1766078120000|2025-12-18 17:15:20|22791.9|22779.9|22791|22779|22791.9|22779.9|22791|22779|2
1766078130000|2025-12-18 17:15:30|22791.9|22779.9|22798.5|22786.5|22798.5|22786.5|22791.9|22779.9|11
1766078140000|2025-12-18 17:15:40|22797.3|22785.3|22788.5|22776.5|22797.3|22785.3|22788.5|22776.5|5
1766078150000|2025-12-18 17:15:50|22789.8|22777.8|22788.5|22776.5|22791|22779|22788.5|22776.5|1
1766078160000|2025-12-18 17:16:00|22786.4|22774.4|22783.5|22771.5|22786.4|22774.4|22779.8|22767.8|8
1766078170000|2025-12-18 17:16:10|22782.3|22770.3|22781|22769|22782.7|22770.7|22781|22769|2
1766078180000|2025-12-18 17:16:20|22781.9|22769.9|22786.4|22774.4|22786.4|22774.4|22781.9|22769.9|1
1766078190000|2025-12-18 17:16:30|22786|22774|22785.2|22773.2|22786|22774|22783.9|22771.9|0
1766078200000|2025-12-18 17:16:40|22783.6|22771.6|22777.3|22765.3|22783.6|22771.6|22776|22764|14
1766078210000|2025-12-18 17:16:50|22777.7|22765.7|22778.5|22766.5|22778.5|22766.5|22777.7|22765.7|3
1766078220000|2025-12-18 17:17:00|22776.8|22764.8|22780.7|22768.7|22780.7|22768.7|22776.8|22764.8|3
1766078230000|2025-12-18 17:17:10|22779.8|22767.8|22778.5|22766.5|22779.8|22767.8|22778.5|22766.5|3
1766078240000|2025-12-18 17:17:20|22778.9|22766.9|22778.5|22766.5|22778.9|22766.9|22778.5|22766.5|1
1766078250000|2025-12-18 17:17:30|22779.8|22767.8|22778.9|22766.9|22779.8|22767.8|22778.9|22766.9|3
1766078260000|2025-12-18 17:17:40|22777.7|22765.7|22777.3|22765.3|22777.7|22765.7|22776.9|22764.9|22
1766078270000|2025-12-18 17:17:50|22778.5|22766.5|22778.5|22766.5|22778.9|22766.9|22778.5|22766.5|0
1766078280000|2025-12-18 17:18:00|22779.3|22767.3|22781.8|22769.8|22783.5|22771.5|22779.3|22767.3|4
1766078290000|2025-12-18 17:18:10|22781.4|22769.4|22777.7|22765.7|22782.7|22770.7|22777.7|22765.7|13
1766078300000|2025-12-18 17:18:20|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|0
1766078310000|2025-12-18 17:18:30|22781|22769|22781|22769|22781|22769|22781|22769|0
1766078320000|2025-12-18 17:18:40|22781.4|22769.4|22784.4|22772.4|22784.4|22772.4|22781.4|22769.4|2
1766078330000|2025-12-18 17:18:50|22785.2|22773.2|22787.7|22775.7|22787.7|22775.7|22785.2|22773.2|3
1766078340000|2025-12-18 17:19:00|22788.5|22776.5|22781|22769|22788.5|22776.5|22779.8|22767.8|1
1766078350000|2025-12-18 17:19:10|22781.9|22769.9|22783.5|22771.5|22783.5|22771.5|22781.9|22769.9|1
1766078360000|2025-12-18 17:19:20|22783.9|22771.9|22787.3|22775.3|22787.3|22775.3|22783.9|22771.9|3
1766078370000|2025-12-18 17:19:30|22787.7|22775.7|22783.5|22771.5|22791.9|22779.9|22782.7|22770.7|8
1766078380000|2025-12-18 17:19:40|22783.2|22771.2|22777.3|22765.3|22783.2|22771.2|22777.3|22765.3|3
1766078390000|2025-12-18 17:19:50|22778.4|22766.4|22783.9|22771.9|22785.2|22773.2|22778.4|22766.4|6
1766078400000|2025-12-18 17:20:00|22783.5|22771.5|22782.7|22770.7|22783.5|22771.5|22781.4|22769.4|5
1766078410000|2025-12-18 17:20:10|22782.3|22770.3|22778.2|22766.2|22782.3|22770.3|22776.9|22764.9|2
1766078420000|2025-12-18 17:20:20|22777.8|22765.8|22776.4|22764.4|22781|22769|22776|22764|7
1766078430000|2025-12-18 17:20:30|22776|22764|22776.4|22764.4|22779.8|22767.8|22776|22764|3
1766078440000|2025-12-18 17:20:40|22777.7|22765.7|22781|22769|22783.5|22771.5|22777.7|22765.7|6
1766078450000|2025-12-18 17:20:50|22778.4|22766.4|22783.5|22771.5|22783.5|22771.5|22778.4|22766.4|2
1766078460000|2025-12-18 17:21:00|22782.7|22770.7|22783.5|22771.5|22783.5|22771.5|22782.7|22770.7|0
1766078470000|2025-12-18 17:21:10|22781.9|22769.9|22781.8|22769.8|22785.7|22773.7|22781|22769|14
1766078480000|2025-12-18 17:21:20|22782.2|22770.2|22785.6|22773.6|22786.8|22774.8|22782.2|22770.2|1
1766078490000|2025-12-18 17:21:30|22784.4|22772.4|22783.9|22771.9|22784.4|22772.4|22783.9|22771.9|1
1766078500000|2025-12-18 17:21:40|22785.1|22773.1|22786.8|22774.8|22788.1|22776.1|22785.1|22773.1|0
1766078510000|2025-12-18 17:21:50|22788.1|22776.1|22786.8|22774.8|22788.1|22776.1|22786.8|22774.8|0
1766078530000|2025-12-18 17:22:10|22791.8|22779.8|22786.8|22774.8|22791.8|22779.8|22784.7|22772.7|7
1766078540000|2025-12-18 17:22:20|22787.6|22775.6|22785.9|22773.9|22787.6|22775.6|22785.9|22773.9|2
1766078550000|2025-12-18 17:22:30|22785.6|22773.6|22785.6|22773.6|22786.8|22774.8|22784.3|22772.3|18
1766078560000|2025-12-18 17:22:40|22784.7|22772.7|22785.9|22773.9|22786.8|22774.8|22784.3|22772.3|5
1766078570000|2025-12-18 17:22:50|22795.2|22783.2|22794.7|22782.7|22796|22784|22794.3|22782.3|17
1766078580000|2025-12-18 17:23:00|22795.6|22783.6|22795.9|22783.9|22796.8|22784.8|22794.7|22782.7|0
1766078590000|2025-12-18 17:23:10|22795.6|22783.6|22791.8|22779.8|22795.6|22783.6|22791.8|22779.8|12
1766078600000|2025-12-18 17:23:20|22792.2|22780.2|22791.8|22779.8|22795.6|22783.6|22791.8|22779.8|4
1766078610000|2025-12-18 17:23:30|22793.1|22781.1|22786.4|22774.4|22793.1|22781.1|22786.4|22774.4|5
1766078620000|2025-12-18 17:23:40|22786.8|22774.8|22796.4|22784.4|22799.8|22787.8|22786.8|22774.8|12
1766078630000|2025-12-18 17:23:50|22795.6|22783.6|22796|22784|22796|22784|22793.9|22781.9|6
1766078640000|2025-12-18 17:24:00|22795.7|22783.7|22794.8|22782.8|22796.8|22784.8|22794.8|22782.8|5
1766078650000|2025-12-18 17:24:10|22795.2|22783.2|22796|22784|22796|22784|22795.2|22783.2|1
1766078660000|2025-12-18 17:24:20|22796.4|22784.4|22796|22784|22796.4|22784.4|22796|22784|0
1766078670000|2025-12-18 17:24:30|22795.2|22783.2|22791|22779|22795.2|22783.2|22791|22779|1
1766078680000|2025-12-18 17:24:40|22790.2|22778.2|22790.3|22778.3|22791|22779|22788.5|22776.5|0
1766078690000|2025-12-18 17:24:50|22788.5|22776.5|22791|22779|22792.3|22780.3|22788.5|22776.5|2
1766078700000|2025-12-18 17:25:00|22790.7|22778.7|22786|22774|22791|22779|22786|22774|4
1766078710000|2025-12-18 17:25:10|22786.4|22774.4|22789.8|22777.8|22789.8|22777.8|22786.4|22774.4|2
1766078720000|2025-12-18 17:25:20|22791|22779|22788.5|22776.5|22793.5|22781.5|22788.5|22776.5|5
1766078730000|2025-12-18 17:25:30|22783.9|22771.9|22786.4|22774.4|22786.4|22774.4|22783.9|22771.9|4
1766078740000|2025-12-18 17:25:40|22788.5|22776.5|22789.8|22777.8|22789.8|22777.8|22787.3|22775.3|5
1766078750000|2025-12-18 17:25:50|22790.6|22778.6|22782.7|22770.7|22793.5|22781.5|22782.7|22770.7|5
1766078760000|2025-12-18 17:26:00|22781|22769|22783.5|22771.5|22783.5|22771.5|22776.4|22764.4|10
1766078770000|2025-12-18 17:26:10|22782.7|22770.7|22780.3|22768.3|22782.7|22770.7|22776.4|22764.4|9
1766078780000|2025-12-18 17:26:20|22780.7|22768.7|22777.3|22765.3|22780.7|22768.7|22776|22764|6
1766078790000|2025-12-18 17:26:30|22777.7|22765.7|22780.2|22768.2|22780.7|22768.7|22777.7|22765.7|3
1766078800000|2025-12-18 17:26:40|22780.6|22768.6|22783.1|22771.1|22783.1|22771.1|22780.6|22768.6|2
1766078810000|2025-12-18 17:26:50|22786|22774|22786.4|22774.4|22786.4|22774.4|22786|22774|3
1766078820000|2025-12-18 17:27:00|22787.7|22775.7|22789.3|22777.3|22789.3|22777.3|22787.7|22775.7|3
1766078840000|2025-12-18 17:27:20|22788.4|22776.4|22789.7|22777.7|22789.7|22777.7|22788.4|22776.4|1
1766078850000|2025-12-18 17:27:30|22790.6|22778.6|22805.6|22793.6|22805.6|22793.6|22790.6|22778.6|13
1766078860000|2025-12-18 17:27:40|22804.7|22792.7|22806|22794|22806.4|22794.4|22804.3|22792.3|4
1766078870000|2025-12-18 17:27:50|22806.4|22794.4|22798.1|22786.1|22806.4|22794.4|22798.1|22786.1|3
1766078880000|2025-12-18 17:28:00|22797.2|22785.2|22794.7|22782.7|22799.3|22787.3|22794.7|22782.7|6
1766078890000|2025-12-18 17:28:10|22795.4|22783.4|22787.2|22775.2|22799.3|22787.3|22787.2|22775.2|5
1766078900000|2025-12-18 17:28:20|22788.1|22776.1|22790.6|22778.6|22790.6|22778.6|22788.1|22776.1|0
1766078910000|2025-12-18 17:28:30|22793.1|22781.1|22794.7|22782.7|22794.7|22782.7|22793.1|22781.1|4
1766078920000|2025-12-18 17:28:40|22796.8|22784.8|22798.9|22786.9|22798.9|22786.9|22796.8|22784.8|2
1766078930000|2025-12-18 17:28:50|22804.3|22792.3|22798.1|22786.1|22804.3|22792.3|22793.8|22781.8|17
1766078940000|2025-12-18 17:29:00|22789.3|22777.3|22781.3|22769.3|22789.3|22777.3|22780.1|22768.1|8
1766078950000|2025-12-18 17:29:10|22780.4|22768.4|22784.3|22772.3|22784.3|22772.3|22779.3|22767.3|4
1766078960000|2025-12-18 17:29:20|22785.2|22773.2|22787.2|22775.2|22788.1|22776.1|22785.2|22773.2|2
1766078970000|2025-12-18 17:29:30|22786.8|22774.8|22792.7|22780.7|22792.7|22780.7|22786.8|22774.8|7
1766078980000|2025-12-18 17:29:40|22790.9|22778.9|22789.3|22777.3|22790.9|22778.9|22787.9|22775.9|10
1766078990000|2025-12-18 17:29:50|22789.7|22777.7|22791.8|22779.8|22791.8|22779.8|22789.3|22777.3|8
1766079000000|2025-12-18 17:30:00|22792.2|22780.2|22782.6|22770.6|22792.6|22780.6|22780.1|22768.1|5
1766079010000|2025-12-18 17:30:10|22787.6|22775.6|22772.9|22760.9|22787.6|22775.6|22772.9|22760.9|37
1766079020000|2025-12-18 17:30:20|22773.8|22761.8|22772.9|22760.9|22773.8|22761.8|22772.1|22760.1|3
1766079030000|2025-12-18 17:30:30|22771|22759|22772.9|22760.9|22772.9|22760.9|22763.4|22751.4|21
1766079040000|2025-12-18 17:30:40|||||||||1
1766079050000|2025-12-18 17:30:50|22775.1|22763.1|22774.2|22762.2|22775.1|22763.1|22772.6|22760.6|7
1766079060000|2025-12-18 17:31:00|22775.1|22763.1|22775.1|22763.1|22775.1|22763.1|22774.2|22762.2|2
1766079070000|2025-12-18 17:31:10|22780.1|22768.1|22785.1|22773.1|22785.1|22773.1|22780.1|22768.1|7
1766079080000|2025-12-18 17:31:20|22784.2|22772.2|22788.8|22776.8|22788.8|22776.8|22783.8|22771.8|7
1766079090000|2025-12-18 17:31:30|22785.1|22773.1|22780.1|22768.1|22785.1|22773.1|22780.1|22768.1|8
1766079100000|2025-12-18 17:31:40|22780.9|22768.9|22780.1|22768.1|22780.9|22768.9|22780.1|22768.1|0
1766079110000|2025-12-18 17:31:50|22780.9|22768.9|22785.1|22773.1|22785.1|22773.1|22780.9|22768.9|2
1766079120000|2025-12-18 17:32:00|22785.9|22773.9|22785.1|22773.1|22785.9|22773.9|22785.1|22773.1|17
1766079130000|2025-12-18 17:32:10|22780.8|22768.8|22782.6|22770.6|22785.1|22773.1|22780.1|22768.1|6
1766079140000|2025-12-18 17:32:20|22782.9|22770.9|22785.9|22773.9|22788.8|22776.8|22782.9|22770.9|10
1766079150000|2025-12-18 17:32:30|22785.6|22773.6|22788.1|22776.1|22788.1|22776.1|22784.7|22772.7|1
1766079160000|2025-12-18 17:32:40|22788.8|22776.8|22790.1|22778.1|22790.1|22778.1|22788.8|22776.8|1
1766079170000|2025-12-18 17:32:50|22794.1|22774.1|22791.3|22779.3|22794.1|22781.4|22791.3|22774.1|5
1766079180000|2025-12-18 17:33:00|22793.1|22781.1|22793.4|22781.4|22793.4|22781.4|22792.6|22780.6|3
1766079190000|2025-12-18 17:33:10|22798.4|22786.4|22815.1|22803.1|22815.1|22803.1|22798.4|22786.4|15
1766079200000|2025-12-18 17:33:20|22813.8|22801.8|22819.7|22807.7|22819.7|22807.7|22813.8|22801.8|4
1766079210000|2025-12-18 17:33:30|22818.8|22806.8|22831.7|22819.7|22831.7|22819.7|22818.8|22806.8|9
1766079220000|2025-12-18 17:33:40|22832.6|22820.6|22830.4|22818.4|22835.4|22823.4|22830.4|22818.4|6
1766079230000|2025-12-18 17:33:50|22834.2|22822.2|22834.2|22822.2|22834.2|22822.2|22833.8|22821.8|2
1766079240000|2025-12-18 17:34:00|22833.8|22821.8|22835.9|22823.9|22835.9|22823.9|22832.9|22820.9|1
1766079250000|2025-12-18 17:34:10|22836.3|22824.3|22835.4|22823.4|22836.3|22824.3|22835.4|22823.4|2
1766079260000|2025-12-18 17:34:20|22837.2|22825.2|22838.8|22826.8|22839.6|22827.6|22835.4|22823.4|7
1766079270000|2025-12-18 17:34:30|22839.2|22827.2|22841.3|22829.3|22841.3|22829.3|22838.8|22826.8|5
1766079280000|2025-12-18 17:34:40|22847.6|22835.6|22850.1|22838.1|22850.1|22838.1|22847.6|22835.6|13
1766079290000|2025-12-18 17:34:50|22850.8|22838.8|22855.1|22843.1|22855.1|22843.1|22850.8|22838.8|6
1766079300000|2025-12-18 17:35:00|22855.9|22843.9|22851.3|22839.3|22855.9|22843.9|22850.1|22838.1|2
1766079310000|2025-12-18 17:35:10|22843.8|22831.8|22846.8|22834.8|22846.8|22834.8|22840.1|22828.1|16
1766079320000|2025-12-18 17:35:20|22847.2|22835.2|22847.2|22835.2|22847.9|22835.9|22846.3|22834.3|13
1766079330000|2025-12-18 17:35:30|22839.7|22827.7|22851.4|22839.4|22851.4|22839.4|22839.7|22827.7|7
1766079340000|2025-12-18 17:35:40|22851.8|22839.8|22840.2|22828.2|22851.8|22839.8|22838.4|22826.4|50
1766079350000|2025-12-18 17:35:50|22839.3|22827.3|22844.3|22832.3|22844.3|22832.3|22835.9|22823.9|7
1766079360000|2025-12-18 17:36:00|22843.1|22831.1|22842.2|22830.2|22843.1|22831.1|22842.2|22830.2|4
1766079370000|2025-12-18 17:36:10|22843.4|22831.4|22835.1|22823.1|22843.9|22831.9|22835.1|22823.1|8
1766079380000|2025-12-18 17:36:20|22835.9|22823.9|22835.9|22823.9|22835.9|22823.9|22835.6|22823.6|0
1766079390000|2025-12-18 17:36:30|22835.1|22823.1|22835.4|22823.4|22836.3|22824.3|22835.1|22823.1|5
1766079400000|2025-12-18 17:36:40|22835.1|22823.1|22837.6|22825.6|22837.9|22825.9|22835.1|22823.1|1
1766079410000|2025-12-18 17:36:50|22838.8|22826.8|22837.6|22825.6|22838.8|22826.8|22837.6|22825.6|3
1766079420000|2025-12-18 17:37:00|22838.4|22826.4|22815.4|22803.4|22838.4|22826.4|22815.4|22803.4|19
1766079430000|2025-12-18 17:37:10|22814.6|22802.6|22818.4|22806.4|22818.4|22806.4|22814.6|22802.6|12
1766079440000|2025-12-18 17:37:20|22818.8|22806.8|22819.2|22807.2|22820.4|22808.4|22818.3|22806.3|1
1766079450000|2025-12-18 17:37:30|22818.3|22806.3|22815.1|22803.1|22818.3|22806.3|22813.8|22801.8|4
1766079460000|2025-12-18 17:37:40|22814.2|22802.2|22807.2|22795.2|22814.2|22802.2|22807.2|22795.2|1
1766079470000|2025-12-18 17:37:50|22810.1|22798.1|22810.1|22798.1|22810.1|22798.1|22809.2|22797.2|1
1766079480000|2025-12-18 17:38:00|22808.5|22796.5|22808.4|22796.4|22808.5|22796.5|22801.7|22789.7|6
1766079490000|2025-12-18 17:38:10|22809.2|22797.2|22810.1|22798.1|22810.9|22798.9|22809.2|22797.2|0
1766079500000|2025-12-18 17:38:20|22810.4|22798.4|22802.6|22790.6|22813.4|22801.4|22799.7|22787.7|28
1766079510000|2025-12-18 17:38:30|22803.4|22791.4|22803.4|22791.4|22803.4|22791.4|22803.4|22791.4|0
1766079530000|2025-12-18 17:38:50|22803.8|22791.8|22803.4|22791.4|22803.8|22791.8|22803.4|22791.4|0
1766079540000|2025-12-18 17:39:00|22803.8|22791.8|22803.8|22791.8|22803.8|22791.8|22803.8|22791.8|2
1766079550000|2025-12-18 17:39:10|22801.1|22789.1|22783.8|22771.8|22801.1|22789.1|22783.8|22771.8|15
1766079560000|2025-12-18 17:39:20|22786.7|22774.7|22788.4|22776.4|22788.4|22776.4|22783.8|22771.8|3
1766079570000|2025-12-18 17:39:30|22788.8|22776.8|22788.8|22776.8|22788.8|22776.8|22788.8|22776.8|0
1766079580000|2025-12-18 17:39:40|22790.1|22778.1|22790.1|22778.1|22790.1|22778.1|22790.1|22778.1|1
1766079590000|2025-12-18 17:39:50|22781.7|22769.7|22776.3|22764.3|22781.7|22769.7|22776.3|22764.3|22
1766079600000|2025-12-18 17:40:00|22777.6|22765.6|22777.6|22765.6|22777.6|22765.6|22777.6|22765.6|0
1766079610000|2025-12-18 17:40:10|22778.4|22766.4|22779.6|22767.6|22779.6|22767.6|22778.4|22766.4|3
1766079620000|2025-12-18 17:40:20|22780.4|22768.4|22781.7|22769.7|22781.7|22769.7|22780.4|22768.4|4
1766079630000|2025-12-18 17:40:30|22783.4|22771.4|22785.8|22773.8|22787.1|22775.1|22783.4|22771.4|5
1766079650000|2025-12-18 17:40:50|22782.1|22770.1|22785.8|22773.8|22785.8|22773.8|22782.1|22770.1|3
1766079660000|2025-12-18 17:41:00|22787.9|22775.9|22785.8|22773.8|22788.3|22776.3|22785.8|22773.8|1
1766079670000|2025-12-18 17:41:10|22786.7|22774.7|22790.8|22778.8|22790.8|22778.8|22786.7|22774.7|3
1766079680000|2025-12-18 17:41:20|22787|22775|22775.8|22763.8|22787|22775|22775.8|22763.8|6
1766079690000|2025-12-18 17:41:30|22776.2|22764.2|22776.7|22764.7|22777.1|22765.1|22776.2|22764.2|0
1766079700000|2025-12-18 17:41:40|22777.1|22765.1|22775.4|22763.4|22777.1|22765.1|22774.2|22762.2|4
1766079720000|2025-12-18 17:42:00|22775.8|22763.8|22778.3|22766.3|22778.3|22766.3|22775.8|22763.8|5
1766079730000|2025-12-18 17:42:10|||||||||2
1766079740000|2025-12-18 17:42:20|22779.1|22767.1|22778.3|22766.3|22781.2|22769.2|22775.8|22763.8|5
1766079750000|2025-12-18 17:42:30|22777.9|22765.9|22777.9|22765.9|22777.9|22765.9|22777.9|22765.9|5
1766079760000|2025-12-18 17:42:40|22777.6|22765.6|22777.6|22765.6|22780.1|22768.1|22777.6|22765.6|5
1766079770000|2025-12-18 17:42:50|22776.8|22764.8|22777.6|22765.6|22777.6|22765.6|22775.1|22763.1|2
1766079780000|2025-12-18 17:43:00|22778.8|22766.8|22782.6|22770.6|22782.6|22770.6|22778.8|22766.8|2
1766079790000|2025-12-18 17:43:10|22766.3|22754.3|22760.8|22748.8|22767.2|22755.2|22758.7|22746.7|46
1766079800000|2025-12-18 17:43:20|22763.3|22751.3|22760|22748|22763.3|22751.3|22760|22748|11
1766079810000|2025-12-18 17:43:30|22759.1|22747.1|22758.7|22746.7|22759.1|22747.1|22758.7|22746.7|0
1766079820000|2025-12-18 17:43:40|22757.8|22745.8|22765.8|22753.8|22768.3|22756.3|22757.8|22745.8|3
1766079830000|2025-12-18 17:43:50|22767|22755|22780.4|22768.4|22780.4|22768.4|22767|22755|13
1766079840000|2025-12-18 17:44:00|22780.8|22768.8|22780.8|22768.8|22780.8|22768.8|22780.8|22768.8|0
1766079850000|2025-12-18 17:44:10|22781.6|22769.6|22780.8|22768.8|22785.8|22773.8|22780.8|22768.8|1
1766079860000|2025-12-18 17:44:20|||||||||1
1766079870000|2025-12-18 17:44:30|22781.2|22769.2|22783.3|22771.3|22783.3|22771.3|22781.2|22769.2|3
1766079880000|2025-12-18 17:44:40|22781.7|22769.7|22781.7|22769.7|22781.7|22769.7|22781.7|22769.7|2
1766079890000|2025-12-18 17:44:50|22781.3|22769.3|22783.3|22771.3|22785.8|22773.8|22780.8|22768.8|3
1766079900000|2025-12-18 17:45:00|22784.6|22772.6|22790|22778|22791.7|22779.7|22784.6|22772.6|5
1766079910000|2025-12-18 17:45:10|22789.6|22777.6|22783.3|22771.3|22789.6|22777.6|22783.3|22771.3|1
1766079920000|2025-12-18 17:45:20|22782.5|22770.5|22779.6|22767.6|22784.6|22772.6|22779.6|22767.6|7
1766079930000|2025-12-18 17:45:30|22778.7|22766.7|22780.4|22768.4|22783.3|22771.3|22778.7|22766.7|7
1766079940000|2025-12-18 17:45:40|22781.7|22769.7|22782.1|22770.1|22783.3|22771.3|22781.7|22769.7|0
1766079950000|2025-12-18 17:45:50|22782.9|22770.9|22785.8|22773.8|22785.8|22773.8|22782.1|22770.1|0
1766079980000|2025-12-18 17:46:20|22783.3|22771.3|22783.3|22771.3|22783.3|22771.3|22783.3|22771.3|2
1766079990000|2025-12-18 17:46:30|22784.1|22772.1|22785.8|22773.8|22785.8|22773.8|22783.3|22771.3|1
1766080000000|2025-12-18 17:46:40|22790|22778|22790|22778|22790|22778|22790|22778|3
1766080020000|2025-12-18 17:47:00|22788.8|22776.8|22785.8|22773.8|22788.8|22776.8|22785.8|22773.8|1
1766080040000|2025-12-18 17:47:20|22786.6|22774.6|22785.8|22773.8|22786.7|22774.7|22785.8|22773.8|2
1766080050000|2025-12-18 17:47:30|22770.8|22758.8|22778.3|22766.3|22780.8|22768.8|22770.8|22758.8|18
1766080070000|2025-12-18 17:47:50|22779.2|22767.2|22773.3|22761.3|22780.8|22768.8|22773.3|22761.3|5
1766080080000|2025-12-18 17:48:00|22772.9|22760.9|22772.9|22760.9|22772.9|22760.9|22772.9|22760.9|0
1766080090000|2025-12-18 17:48:10|22772.6|22760.6|22771.7|22759.7|22772.6|22760.6|22771.7|22759.7|2
1766080100000|2025-12-18 17:48:20|22771.3|22759.3|22765.4|22753.4|22771.3|22759.3|22765.4|22753.4|7
1766080110000|2025-12-18 17:48:30|||||||||1
1766080120000|2025-12-18 17:48:40|22765.8|22753.8|22766.7|22754.7|22768.3|22756.3|22765.8|22753.8|5
1766080130000|2025-12-18 17:48:50|22767.1|22755.1|22748.3|22736.3|22767.9|22755.9|22748.3|22736.3|7
1766080140000|2025-12-18 17:49:00|22748.7|22736.7|22748.3|22736.3|22749.6|22737.6|22748.3|22736.3|2
1766080150000|2025-12-18 17:49:10|22748.7|22736.7|22750.4|22738.4|22750.4|22738.4|22748.7|22736.7|5
1766080160000|2025-12-18 17:49:20|22750.8|22738.8|22752.1|22740.1|22752.1|22740.1|22750.8|22738.8|0
1766080170000|2025-12-18 17:49:30|22752.9|22740.9|22754.6|22742.6|22754.6|22742.6|22752.9|22740.9|5
1766080180000|2025-12-18 17:49:40|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|22750.8|22738.8|4
1766080190000|2025-12-18 17:49:50|22752.1|22740.1|22754.6|22742.6|22754.6|22742.6|22752.1|22740.1|4
1766080200000|2025-12-18 17:50:00|22745.9|22733.9|22745.9|22733.9|22745.9|22733.9|22745.9|22733.9|2
1766080210000|2025-12-18 17:50:10|22747.6|22735.6|22752.2|22740.2|22752.6|22740.6|22747.6|22735.6|8
1766080220000|2025-12-18 17:50:20|22752.6|22740.6|22753.8|22741.8|22753.8|22741.8|22752.6|22740.6|0
1766080230000|2025-12-18 17:50:30|22753.4|22741.4|22753.8|22741.8|22753.8|22741.8|22747.6|22735.6|2
1766080240000|2025-12-18 17:50:40|22753|22741|22752.6|22740.6|22753|22741|22751.3|22739.3|2
1766080250000|2025-12-18 17:50:50|22751.8|22739.8|22750.9|22738.9|22751.8|22739.8|22750.1|22738.1|1
1766080260000|2025-12-18 17:51:00|22751.3|22739.3|22755.1|22743.1|22755.1|22743.1|22748.8|22736.8|30
1766080270000|2025-12-18 17:51:10|22755.9|22743.9|22755.4|22743.4|22756.3|22744.3|22755.4|22743.4|1
1766080280000|2025-12-18 17:51:20|22755.8|22743.8|22756.7|22744.7|22756.7|22744.7|22755.8|22743.8|13
1766080290000|2025-12-18 17:51:30|22758.3|22746.3|22758.7|22746.7|22758.7|22746.7|22758.3|22746.3|1
1766080300000|2025-12-18 17:51:40|22760.4|22748.4|22761.7|22749.7|22761.7|22749.7|22760.4|22748.4|3
1766080310000|2025-12-18 17:51:50|22765.4|22753.4|22765.4|22753.4|22765.8|22753.8|22764.6|22752.6|4
1766080320000|2025-12-18 17:52:00|22765.8|22753.8|22763.3|22751.3|22765.8|22753.8|22763.3|22751.3|3
1766080330000|2025-12-18 17:52:10|22764.1|22752.1|22768.3|22756.3|22768.3|22756.3|22764.1|22752.1|2
1766080340000|2025-12-18 17:52:20|22769.1|22757.1|22770.8|22758.8|22770.8|22758.8|22769.1|22757.1|2
1766080350000|2025-12-18 17:52:30|22775.4|22763.4|22775.8|22763.8|22775.8|22763.8|22773.3|22761.3|7
1766080360000|2025-12-18 17:52:40|22774.6|22762.6|22777.9|22765.9|22777.9|22765.9|22774.6|22762.6|3
1766080370000|2025-12-18 17:52:50|22779.2|22767.2|22776.7|22764.7|22780.4|22768.4|22776.7|22764.7|7
1766080380000|2025-12-18 17:53:00|22770.8|22758.8|22770.8|22758.8|22771.7|22759.7|22770.8|22758.8|2
1766080390000|2025-12-18 17:53:10|22774.6|22762.6|22774.2|22762.2|22774.6|22762.6|22773.3|22761.3|2
1766080400000|2025-12-18 17:53:20|22760.8|22748.8|22755.4|22743.4|22760.8|22748.8|22753.3|22741.3|6
1766080410000|2025-12-18 17:53:30|22755.8|22743.8|22758.3|22746.3|22758.3|22746.3|22755.8|22743.8|0
1766080420000|2025-12-18 17:53:40|22758.7|22746.7|22760|22748|22760.8|22748.8|22758.7|22746.7|2
1766080430000|2025-12-18 17:53:50|22760.8|22748.8|22763.3|22751.3|22763.3|22751.3|22760.8|22748.8|6
1766080440000|2025-12-18 17:54:00|22763.7|22751.7|22766.2|22754.2|22767.1|22755.1|22763.7|22751.7|1
1766080450000|2025-12-18 17:54:10|22771.7|22759.7|22770.8|22758.8|22772.1|22760.1|22770.4|22758.4|10
1766080460000|2025-12-18 17:54:20|22771.2|22759.2|22772.1|22760.1|22772.1|22760.1|22770.8|22758.8|1
1766080470000|2025-12-18 17:54:30|22778.3|22766.3|22774.6|22762.6|22778.3|22766.3|22774.6|22762.6|13
1766080480000|2025-12-18 17:54:40|22773.3|22761.3|22770.8|22758.8|22774.2|22762.2|22770.8|22758.8|2
1766080490000|2025-12-18 17:54:50|22770|22758|22769.6|22757.6|22770|22758|22769.6|22757.6|0
1766080500000|2025-12-18 17:55:00|22771.7|22759.7|22770.8|22758.8|22775.4|22763.4|22770.8|22758.8|6
1766080510000|2025-12-18 17:55:10|22769.1|22757.1|22764.6|22752.6|22769.1|22757.1|22763.3|22751.3|1
1766080520000|2025-12-18 17:55:20|22765.8|22753.8|22765.8|22753.8|22765.8|22753.8|22765.8|22753.8|0
1766080530000|2025-12-18 17:55:30|22758.3|22746.3|22760.8|22748.8|22760.8|22748.8|22758.3|22746.3|36
1766080540000|2025-12-18 17:55:40|22762.1|22750.1|22764.2|22752.2|22764.2|22752.2|22762.1|22750.1|4
1766080550000|2025-12-18 17:55:50|22763.3|22751.3|22760.8|22748.8|22763.3|22751.3|22760.8|22748.8|7
1766080560000|2025-12-18 17:56:00|22762.1|22750.1|22762.1|22750.1|22762.1|22750.1|22761.2|22749.2|1
1766080570000|2025-12-18 17:56:10|22762.9|22750.9|22768.3|22756.3|22768.3|22756.3|22762.9|22750.9|7
1766080580000|2025-12-18 17:56:20|22768.7|22756.7|22768.7|22756.7|22768.7|22756.7|22768.7|22756.7|0
1766080590000|2025-12-18 17:56:30|22769.1|22757.1|22770|22758|22770|22758|22768.7|22756.7|2
1766080600000|2025-12-18 17:56:40|22770.3|22758.3|22774.6|22762.6|22774.6|22762.6|22770.3|22758.3|3
1766080610000|2025-12-18 17:56:50|22775|22763|22774.6|22762.6|22775|22763|22774.6|22762.6|0
1766080620000|2025-12-18 17:57:00|22775|22763|22773.3|22761.3|22775|22763|22773.3|22761.3|3
1766080630000|2025-12-18 17:57:10|22772.1|22760.1|22768.3|22756.3|22772.1|22760.1|22767.5|22755.5|1
1766080640000|2025-12-18 17:57:20|22766.8|22754.8|22761.2|22749.2|22766.8|22754.8|22761.2|22749.2|1
1766080650000|2025-12-18 17:57:30|22760.8|22748.8|22751.6|22739.6|22760.8|22748.8|22749.1|22737.1|70
1766080660000|2025-12-18 17:57:40|22749.1|22737.1|22749.1|22737.1|22749.1|22737.1|22749.1|22737.1|0
1766080670000|2025-12-18 17:57:50|22750|22738|22751.6|22739.6|22753.7|22741.7|22748.2|22736.2|9
1766080680000|2025-12-18 17:58:00|22752.8|22740.8|22759.1|22747.1|22759.1|22747.1|22752.8|22740.8|2
1766080690000|2025-12-18 17:58:10|22758.2|22746.2|22759.5|22747.5|22759.5|22747.5|22758.2|22746.2|1
1766080700000|2025-12-18 17:58:20|22760.3|22748.3|22759.5|22747.5|22760.7|22748.7|22759.5|22747.5|1
1766080710000|2025-12-18 17:58:30|22760.3|22748.3|22759.9|22747.9|22760.3|22748.3|22759.5|22747.5|4
1766080720000|2025-12-18 17:58:40|22759.5|22747.5|22764.1|22752.1|22764.1|22752.1|22759.5|22747.5|1
1766080730000|2025-12-18 17:58:50|22762.9|22750.9|22761.6|22749.6|22762.9|22750.9|22759.5|22747.5|4
1766080740000|2025-12-18 17:59:00|22762.8|22750.8|22764.1|22752.1|22764.1|22752.1|22762.8|22750.8|1
1766080750000|2025-12-18 17:59:10|||||||||1
1766080760000|2025-12-18 17:59:20|22768.7|22756.7|22762.8|22750.8|22769.1|22757.1|22761.6|22749.6|4
1766080770000|2025-12-18 17:59:30|22764.1|22752.1|22764.1|22752.1|22764.1|22752.1|22760.3|22748.3|2
1766080780000|2025-12-18 17:59:40|22762.8|22750.8|22766.6|22754.6|22766.6|22754.6|22761.6|22749.6|1
1766080790000|2025-12-18 17:59:50|22766.2|22754.2|22759.1|22747.1|22766.2|22754.2|22756.6|22744.6|8
1766080800000|2025-12-18 18:00:00|22757.4|22745.4|22757.8|22745.8|22759.1|22747.1|22756.6|22744.6|2
1766080810000|2025-12-18 18:00:10|22756.6|22744.6|22747.8|22735.8|22756.6|22744.6|22746.6|22734.6|12
1766080820000|2025-12-18 18:00:20|22747.5|22735.5|22732.5|22720.5|22747.5|22735.5|22732.5|22720.5|14
1766080830000|2025-12-18 18:00:30|22733.2|22721.2|22734.1|22722.1|22734.1|22722.1|22733.2|22721.2|7
1766080840000|2025-12-18 18:00:40|22735.3|22723.3|22734.1|22722.1|22735.3|22723.3|22734.1|22722.1|2
1766080850000|2025-12-18 18:00:50|22732.8|22720.8|22732.8|22720.8|22732.8|22720.8|22732.8|22720.8|8
1766080860000|2025-12-18 18:01:00|22734.1|22722.1|22736.6|22724.6|22736.6|22724.6|22732.8|22720.8|10
1766080870000|2025-12-18 18:01:10|||||||||1
1766080880000|2025-12-18 18:01:20|22734.6|22722.6|22730.3|22718.3|22734.6|22722.6|22730.3|22718.3|5
1766080890000|2025-12-18 18:01:30|22731.6|22719.6|22730.7|22718.7|22731.6|22719.6|22730.7|22718.7|2
1766080900000|2025-12-18 18:01:40|22730.3|22718.3|22724.1|22712.1|22730.3|22718.3|22724.1|22712.1|67
1766080920000|2025-12-18 18:02:00|22724.5|22712.5|22730.3|22718.3|22730.3|22718.3|22724.1|22712.1|9
1766080930000|2025-12-18 18:02:10|22729.5|22717.5|22724.1|22712.1|22730.3|22718.3|22722.8|22710.8|5
1766080940000|2025-12-18 18:02:20|22723.2|22711.2|22721.2|22709.2|22723.2|22711.2|22721.1|22709.1|1
1766080950000|2025-12-18 18:02:30|22721.6|22709.6|22721.2|22709.2|22721.6|22709.6|22721.2|22709.2|0
1766080960000|2025-12-18 18:02:40|22720.3|22708.3|22719.5|22707.5|22720.3|22708.3|22719.5|22707.5|3
1766080970000|2025-12-18 18:02:50|22719.1|22707.1|22722.8|22710.8|22722.8|22710.8|22719.1|22707.1|2
1766080980000|2025-12-18 18:03:00|22720.3|22708.3|22720.3|22708.3|22720.3|22708.3|22717.8|22705.8|16
1766080990000|2025-12-18 18:03:10|22721.2|22709.2|22724.5|22712.5|22727.8|22715.8|22721.2|22709.2|48
1766081000000|2025-12-18 18:03:20|22727.1|22715.1|22731.6|22719.6|22731.6|22719.6|22727.1|22715.1|6
1766081010000|2025-12-18 18:03:30|22730.8|22718.8|22729.1|22717.1|22730.8|22718.8|22726.6|22714.6|2
1766081020000|2025-12-18 18:03:40|22726.6|22714.6|22726.6|22714.6|22726.6|22714.6|22726.6|22714.6|3
1766081030000|2025-12-18 18:03:50|22727.5|22715.5|22729.1|22717.1|22729.1|22717.1|22726.6|22714.6|3
1766081040000|2025-12-18 18:04:00|22733.2|22721.2|22735|22723|22735|22723|22733.2|22721.2|12
1766081050000|2025-12-18 18:04:10|22735.3|22723.3|22735.3|22723.3|22735.3|22723.3|22735.3|22723.3|0
1766081060000|2025-12-18 18:04:20|22737.1|22725.1|22737.1|22725.1|22737.1|22725.1|22737.1|22725.1|15
1766081070000|2025-12-18 18:04:30|22742.5|22730.5|22743.3|22731.3|22743.7|22731.7|22741.6|22729.6|2
1766081080000|2025-12-18 18:04:40|22742.9|22730.9|22743.3|22731.3|22743.3|22731.3|22739.6|22727.6|7
1766081090000|2025-12-18 18:04:50|22741.6|22729.6|22741.2|22729.2|22741.6|22729.6|22741.2|22729.2|0
1766081110000|2025-12-18 18:05:10|22740.8|22728.8|22741.2|22729.2|22742.9|22730.9|22739.6|22727.6|5
1766081120000|2025-12-18 18:05:20|22742.1|22730.1|22745.4|22733.4|22745.4|22733.4|22742.1|22730.1|2
1766081130000|2025-12-18 18:05:30|22748.3|22736.3|22748.3|22736.3|22748.3|22736.3|22748.3|22736.3|0
1766081140000|2025-12-18 18:05:40|22747.1|22735.1|22749.2|22737.2|22749.2|22737.2|22744.6|22732.6|3
1766081150000|2025-12-18 18:05:50|22748.3|22736.3|22733.8|22721.8|22749.6|22737.6|22733.8|22721.8|16
1766081160000|2025-12-18 18:06:00|22727.6|22715.6|22727.6|22715.6|22735.1|22723.1|22726.7|22714.7|17
1766081170000|2025-12-18 18:06:10|22727.2|22715.2|22722.6|22710.6|22727.2|22715.2|22721.7|22709.7|3
1766081180000|2025-12-18 18:06:20|22724.2|22712.2|22726.3|22714.3|22727.6|22715.6|22724.2|22712.2|2
1766081190000|2025-12-18 18:06:30|22727.6|22715.6|22727.6|22715.6|22727.6|22715.6|22725.4|22713.4|1
1766081200000|2025-12-18 18:06:40|22728.8|22716.8|22730.4|22718.4|22730.4|22718.4|22728.8|22716.8|2
1766081210000|2025-12-18 18:06:50|22730.1|22718.1|22730.4|22718.4|22732.2|22720.2|22730.1|22718.1|1
1766081220000|2025-12-18 18:07:00|22730.1|22718.1|22730.1|22718.1|22730.4|22718.4|22730.1|22718.1|1
1766081230000|2025-12-18 18:07:10|22731.7|22719.7|22737.6|22725.6|22737.6|22725.6|22731.7|22719.7|1
1766081240000|2025-12-18 18:07:20|22736.7|22724.7|22735.1|22723.1|22736.7|22724.7|22735.1|22723.1|0
1766081250000|2025-12-18 18:07:30|22735.4|22723.4|22740.4|22728.4|22740.4|22728.4|22735.1|22723.1|7
1766081260000|2025-12-18 18:07:40|22741.7|22729.7|22740.4|22728.4|22741.7|22729.7|22740.1|22728.1|3
1766081270000|2025-12-18 18:07:50|22741.3|22729.3|22742.6|22730.6|22742.6|22730.6|22740.4|22728.4|3
1766081280000|2025-12-18 18:08:00|22742.9|22730.9|22742.9|22730.9|22742.9|22730.9|22742.9|22730.9|0
1766081290000|2025-12-18 18:08:10|22747.6|22735.6|22750.1|22738.1|22750.1|22738.1|22747.6|22735.6|2
1766081300000|2025-12-18 18:08:20|22750.4|22738.4|22750.4|22738.4|22750.4|22738.4|22750.4|22738.4|0
1766081310000|2025-12-18 18:08:30|22751.7|22739.7|22757.6|22745.6|22760.1|22748.1|22751.7|22739.7|8
1766081320000|2025-12-18 18:08:40|22757.9|22745.9|22752.6|22740.6|22762.6|22750.6|22752.6|22740.6|13
1766081330000|2025-12-18 18:08:50|22751.7|22739.7|22750.1|22738.1|22751.7|22739.7|22750.1|22738.1|1
1766081340000|2025-12-18 18:09:00|22749.7|22737.7|22747.2|22735.2|22750.1|22738.1|22747.2|22735.2|4
1766081350000|2025-12-18 18:09:10|22743.8|22731.8|22745.1|22733.1|22745.1|22733.1|22743.8|22731.8|3
1766081360000|2025-12-18 18:09:20|22745.9|22733.9|22747.6|22735.6|22747.6|22735.6|22745.9|22733.9|4
1766081370000|2025-12-18 18:09:30|22747.9|22735.9|22748.8|22736.8|22748.8|22736.8|22747.9|22735.9|1
1766081380000|2025-12-18 18:09:40|22748|22736|22748.8|22736.8|22748.8|22736.8|22747.6|22735.6|3
1766081390000|2025-12-18 18:09:50|22747.6|22735.6|22747.6|22735.6|22747.6|22735.6|22747.6|22735.6|1
1766081400000|2025-12-18 18:10:00|22748.8|22736.8|22757.6|22745.6|22760.1|22748.1|22748.8|22736.8|4
1766081410000|2025-12-18 18:10:10|22757.9|22745.9|22757.6|22745.6|22759.7|22747.7|22757.6|22745.6|4
1766081430000|2025-12-18 18:10:30|22757.2|22745.2|22760.1|22748.1|22762.6|22750.6|22757.2|22745.2|6
1766081440000|2025-12-18 18:10:40|||||||||1
1766081450000|2025-12-18 18:10:50|22759.3|22747.3|22761.3|22749.3|22761.3|22749.3|22759.3|22747.3|2
1766081460000|2025-12-18 18:11:00|22760.8|22748.8|22759.6|22747.6|22763.3|22751.3|22759.6|22747.6|15
1766081470000|2025-12-18 18:11:10|22760.8|22748.8|22760.8|22748.8|22761.2|22749.2|22760.8|22748.8|3
1766081480000|2025-12-18 18:11:20|22762.9|22750.9|22767.5|22755.5|22767.5|22755.5|22762.9|22750.9|1
1766081490000|2025-12-18 18:11:30|22766.7|22754.7|22767.9|22755.9|22769.6|22757.6|22766.2|22754.2|6
1766081500000|2025-12-18 18:11:40|22767.5|22755.5|22767.1|22755.1|22768.3|22756.3|22767.1|22755.1|1
1766081510000|2025-12-18 18:11:50|22767.5|22755.5|22763.3|22751.3|22767.5|22755.5|22763.3|22751.3|4
1766081520000|2025-12-18 18:12:00|22767.5|22755.5|22764.6|22752.6|22767.5|22755.5|22763.7|22751.7|7
1766081530000|2025-12-18 18:12:10|22765.4|22753.4|22767|22755|22769.1|22757.1|22765.3|22753.3|5
1766081540000|2025-12-18 18:12:20|22769.1|22757.1|22769.1|22757.1|22769.1|22757.1|22769.1|22757.1|1
1766081550000|2025-12-18 18:12:30|22768.7|22756.7|22761.6|22749.6|22768.7|22756.7|22761.6|22749.6|8
1766081560000|2025-12-18 18:12:40|22763.7|22751.7|22764.1|22752.1|22765|22753|22763.7|22751.7|1
1766081570000|2025-12-18 18:12:50|22761.6|22749.6|22758.7|22746.7|22761.6|22749.6|22758.7|22746.7|2
1766081580000|2025-12-18 18:13:00|22759.1|22747.1|22749.1|22737.1|22759.1|22747.1|22749.1|22737.1|12
1766081590000|2025-12-18 18:13:10|22748.2|22736.2|22757.8|22745.8|22757.8|22745.8|22748.2|22736.2|5
1766081600000|2025-12-18 18:13:20|22751.6|22739.6|22756.2|22744.2|22756.2|22744.2|22751.6|22739.6|11
1766081610000|2025-12-18 18:13:30|22748.7|22736.7|22746.6|22734.6|22750.3|22738.3|22746.2|22734.2|26
1766081620000|2025-12-18 18:13:40|22752.4|22740.4|22750|22738|22752.4|22740.4|22750|22738|2
1766081630000|2025-12-18 18:13:50|22750.8|22738.8|22751.2|22739.2|22751.2|22739.2|22750.8|22738.8|1
1766081640000|2025-12-18 18:14:00|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|22753.7|22741.7|2
1766081650000|2025-12-18 18:14:10|22751.2|22739.2|22734.1|22722.1|22751.2|22739.2|22734.1|22722.1|16
1766081660000|2025-12-18 18:14:20|22735.8|22723.8|22735.8|22723.8|22735.8|22723.8|22735.8|22723.8|2
1766081670000|2025-12-18 18:14:30|22737.1|22725.1|22740|22728|22740.8|22728.8|22737.1|22725.1|0
1766081680000|2025-12-18 18:14:40|22740.8|22728.8|22737.8|22725.8|22740.8|22728.8|22737.8|22725.8|1
1766081690000|2025-12-18 18:14:50|22735|22723|22738.3|22726.3|22738.3|22726.3|22733.3|22721.3|2
1766081700000|2025-12-18 18:15:00|22740.7|22728.7|22737|22725|22742|22730|22737|22725|3
1766081720000|2025-12-18 18:15:20|22738.7|22726.7|22741.6|22729.6|22741.6|22729.6|22738.7|22726.7|2
1766081730000|2025-12-18 18:15:30|22742.5|22730.5|22743.7|22731.7|22744.1|22732.1|22742.5|22730.5|0
1766081740000|2025-12-18 18:15:40|22742.8|22730.8|22743.2|22731.2|22743.2|22731.2|22742.5|22730.5|2
1766081750000|2025-12-18 18:15:50|22742.8|22730.8|22742|22730|22742.8|22730.8|22742|22730|1
1766081760000|2025-12-18 18:16:00|22746.6|22734.6|22746.6|22734.6|22746.6|22734.6|22746.6|22734.6|2
1766081770000|2025-12-18 18:16:10|22747.5|22735.5|22747.4|22735.4|22748.2|22736.2|22747.4|22735.4|12
1766081780000|2025-12-18 18:16:20|22747|22735|22747|22735|22747|22735|22747|22735|1
1766081790000|2025-12-18 18:16:30|22747.4|22735.4|22748.7|22736.7|22749.5|22737.5|22747.4|22735.4|2
1766081800000|2025-12-18 18:16:40|22749.1|22737.1|22754.1|22742.1|22754.1|22742.1|22749.1|22737.1|4
1766081810000|2025-12-18 18:16:50|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|22752.8|22740.8|0
1766081820000|2025-12-18 18:17:00|22750|22738|22746.2|22734.2|22750|22738|22746.2|22734.2|3
1766081830000|2025-12-18 18:17:10|22745.3|22733.3|22741.6|22729.6|22745.3|22733.3|22741.6|22729.6|0
1766081840000|2025-12-18 18:17:20|22739.1|22727.1|22739.1|22727.1|22739.1|22727.1|22739.1|22727.1|0
1766081850000|2025-12-18 18:17:30|22739.5|22727.5|22739.1|22727.1|22739.5|22727.5|22739.1|22727.1|0
1766081860000|2025-12-18 18:17:40|22741.6|22729.6|22741.6|22729.6|22745.3|22733.3|22739.9|22727.9|11
1766081870000|2025-12-18 18:17:50|22735.8|22723.8|22736.6|22724.6|22736.6|22724.6|22734.5|22722.5|6
1766081880000|2025-12-18 18:18:00|22736.2|22724.2|22731.6|22719.6|22736.2|22724.2|22731.6|22719.6|3
1766081890000|2025-12-18 18:18:10|22733.2|22721.2|22731.6|22719.6|22733.2|22721.2|22731.6|22719.6|13
1766081900000|2025-12-18 18:18:20|22736.6|22724.6|22736.2|22724.2|22736.6|22724.6|22736.2|22724.2|5
1766081910000|2025-12-18 18:18:30|22739.5|22727.5|22741.6|22729.6|22741.6|22729.6|22739.5|22727.5|3
1766081920000|2025-12-18 18:18:40|22741.2|22729.2|22742.8|22730.8|22742.8|22730.8|22739.5|22727.5|1
1766081930000|2025-12-18 18:18:50|22743.7|22731.7|22744.1|22732.1|22745.3|22733.3|22741.6|22729.6|1
1766081940000|2025-12-18 18:19:00|22744.9|22732.9|22752.4|22740.4|22752.4|22740.4|22744.9|22732.9|5
1766081950000|2025-12-18 18:19:10|22752|22740|22753.6|22741.6|22753.6|22741.6|22752|22740|4
1766081960000|2025-12-18 18:19:20|22756.1|22744.1|22757.7|22745.7|22758.6|22746.6|22756.1|22744.1|3
1766081970000|2025-12-18 18:19:30|22757.4|22745.4|22757|22745|22757.4|22745.4|22757|22745|0
1766081980000|2025-12-18 18:19:40|22758.2|22746.2|22757|22745|22758.2|22746.2|22757|22745|1
1766081990000|2025-12-18 18:19:50|22758.2|22746.2|22761.5|22749.5|22762.4|22750.4|22758.2|22746.2|1
1766082000000|2025-12-18 18:20:00|22761.1|22749.1|22761.5|22749.5|22763.1|22751.1|22759.4|22747.4|5
1766082010000|2025-12-18 18:20:10|22760.6|22748.6|22760.2|22748.2|22760.6|22748.6|22760.2|22748.2|1
1766082020000|2025-12-18 18:20:20|22760.6|22748.6|22764.4|22752.4|22764.4|22752.4|22759.4|22747.4|3
1766082030000|2025-12-18 18:20:30|22766.1|22754.1|22765.2|22753.2|22768.1|22756.1|22765.2|22753.2|5
1766082040000|2025-12-18 18:20:40|22766.5|22754.5|22766.9|22754.9|22767.7|22755.7|22765.2|22753.2|2
1766082050000|2025-12-18 18:20:50|22766.5|22754.5|22765.6|22753.6|22768.1|22756.1|22765.2|22753.2|1
1766082060000|2025-12-18 18:21:00|22765.2|22753.2|22764.4|22752.4|22765.2|22753.2|22764.4|22752.4|7
1766082070000|2025-12-18 18:21:10|22765.2|22753.2|22763.9|22751.9|22767.6|22755.6|22763.5|22751.5|6
1766082080000|2025-12-18 18:21:20|22763.5|22751.5|22758.5|22746.5|22763.5|22751.5|22755.1|22743.1|6
1766082090000|2025-12-18 18:21:30|22757.6|22745.6|22756.4|22744.4|22757.6|22745.6|22756|22744|2
1766082100000|2025-12-18 18:21:40|22756.8|22744.8|22756.4|22744.4|22765.1|22753.1|22755.1|22743.1|13
1766082110000|2025-12-18 18:21:50|22756|22744|22756|22744|22756|22744|22756|22744|0
1766082120000|2025-12-18 18:22:00|22751|22739|22748.5|22736.5|22751|22739|22748.5|22736.5|1
1766082130000|2025-12-18 18:22:10|22749.4|22737.4|22753.9|22741.9|22753.9|22741.9|22749.4|22737.4|5
1766082140000|2025-12-18 18:22:20|22756.4|22744.4|22753.9|22741.9|22756.4|22744.4|22751.8|22739.8|5
1766082150000|2025-12-18 18:22:30|22753.5|22741.5|22756.4|22744.4|22756.4|22744.4|22753.5|22741.5|5
1766082160000|2025-12-18 18:22:40|22758.5|22746.5|22763.9|22751.9|22764.8|22752.8|22758.5|22746.5|4
1766082170000|2025-12-18 18:22:50|22763.5|22751.5|22758.5|22746.5|22763.5|22751.5|22758.5|22746.5|4
1766082180000|2025-12-18 18:23:00|22759.4|22747.4|22759.4|22747.4|22759.4|22747.4|22759.4|22747.4|0
1766082190000|2025-12-18 18:23:10|||||||||1
1766082200000|2025-12-18 18:23:20|22760.5|22748.5|22763.9|22751.9|22763.9|22751.9|22760.5|22748.5|3
1766082210000|2025-12-18 18:23:30|22761.8|22749.8|22763.9|22751.9|22763.9|22751.9|22761.8|22749.8|1
1766082220000|2025-12-18 18:23:40|22763.5|22751.5|22761.4|22749.4|22763.9|22751.9|22761.4|22749.4|0
1766082230000|2025-12-18 18:23:50|22758.5|22746.5|22759.3|22747.3|22760.5|22748.5|22758.5|22746.5|2
1766082240000|2025-12-18 18:24:00|22761|22749|22763.5|22751.5|22763.5|22751.5|22761|22749|34
1766082250000|2025-12-18 18:24:10|22763.1|22751.1|22763.5|22751.5|22763.5|22751.5|22763.1|22751.1|2
1766082260000|2025-12-18 18:24:20|22765.1|22753.1|22766|22754|22766.9|22754.9|22765.1|22753.1|1
1766082300000|2025-12-18 18:25:00|22770.1|22758.1|22766|22754|22770.1|22758.1|22766|22754|2
1766082310000|2025-12-18 18:25:10|22763.5|22751.5|22764.4|22752.4|22764.4|22752.4|22763.5|22751.5|2
1766082320000|2025-12-18 18:25:20|22768.1|22756.1|22768.1|22756.1|22768.1|22756.1|22768.1|22756.1|3
1766082330000|2025-12-18 18:25:30|22767.7|22755.7|22758.5|22746.5|22767.7|22755.7|22758.5|22746.5|1
1766082340000|2025-12-18 18:25:40|22758.9|22746.9|22763.1|22751.1|22763.1|22751.1|22758.9|22746.9|5
1766082350000|2025-12-18 18:25:50|22765.6|22753.6|22760.6|22748.6|22765.6|22753.6|22760.6|22748.6|3
1766082370000|2025-12-18 18:26:10|22761|22749|22761.5|22749.5|22762.6|22750.6|22761|22749|4
1766082380000|2025-12-18 18:26:20|22763.5|22751.5|22761.8|22749.8|22766.4|22754.4|22761.8|22749.8|8
1766082390000|2025-12-18 18:26:30|22761.4|22749.4|22761|22749|22761.4|22749.4|22761|22749|1
1766082400000|2025-12-18 18:26:40|22761.4|22749.4|22761.4|22749.4|22763.9|22751.9|22761.4|22749.4|2
1766082410000|2025-12-18 18:26:50|22761.8|22749.8|22761.4|22749.4|22761.8|22749.8|22761|22749|0
1766082420000|2025-12-18 18:27:00|22760.5|22748.5|22758.5|22746.5|22760.5|22748.5|22758.5|22746.5|1
1766082440000|2025-12-18 18:27:20|22762.6|22750.6|22761.4|22749.4|22762.6|22750.6|22759.4|22747.4|7
1766082450000|2025-12-18 18:27:30|22759.3|22747.3|22761|22749|22761|22749|22759.3|22747.3|3
1766082460000|2025-12-18 18:27:40|22759.8|22747.8|22761.8|22749.8|22761.8|22749.8|22758.9|22746.9|2
1766082470000|2025-12-18 18:27:50|22761.4|22749.4|22758.9|22746.9|22761.4|22749.4|22758.5|22746.5|6
1766082480000|2025-12-18 18:28:00|22761.8|22749.8|22761.8|22749.8|22761.8|22749.8|22761.8|22749.8|5
1766082490000|2025-12-18 18:28:10|22761.4|22749.4|22760.1|22748.1|22761.4|22749.4|22760.1|22748.1|1
1766082500000|2025-12-18 18:28:20|22756.8|22744.8|22756.4|22744.4|22757.3|22745.3|22756|22744|2
1766082510000|2025-12-18 18:28:30|22754.9|22742.9|22758.9|22746.9|22758.9|22746.9|22753.1|22741.1|13
1766082520000|2025-12-18 18:28:40|22758.1|22746.1|22758.5|22746.5|22758.5|22746.5|22758.1|22746.1|1
1766082530000|2025-12-18 18:28:50|22758.9|22746.9|22757.3|22745.3|22759.4|22747.4|22757.3|22745.3|0
1766082540000|2025-12-18 18:29:00|22759.8|22747.8|22762.3|22750.3|22762.3|22750.3|22759.8|22747.8|6
1766082550000|2025-12-18 18:29:10|22763.8|22751.8|22768.1|22756.1|22768.1|22756.1|22763.8|22751.8|7
1766082560000|2025-12-18 18:29:20|22768.5|22756.5|22768.1|22756.1|22768.5|22756.5|22768.1|22756.1|0
1766082580000|2025-12-18 18:29:40|||||||||1
1766082590000|2025-12-18 18:29:50|22767.3|22755.3|22768.1|22756.1|22768.1|22756.1|22766|22754|4
1766082600000|2025-12-18 18:30:00|22768.5|22756.5|22770.6|22758.6|22770.6|22758.6|22768.5|22756.5|2
1766082610000|2025-12-18 18:30:10|22771|22759|22774.4|22762.4|22776|22764|22771|22759|4
1766082620000|2025-12-18 18:30:20|22773.5|22761.5|22773.5|22761.5|22775.6|22763.6|22773.5|22761.5|3
1766082630000|2025-12-18 18:30:30|22773.1|22761.1|22778.1|22766.1|22778.1|22766.1|22771.9|22759.9|3
1766082640000|2025-12-18 18:30:40|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|22778.5|22766.5|2
1766082650000|2025-12-18 18:30:50|22777.7|22765.7|22780.2|22768.2|22780.2|22768.2|22777.7|22765.7|7
1766082660000|2025-12-18 18:31:00|22780.6|22768.6|22790.6|22778.6|22791.9|22779.9|22780.2|22768.2|30
1766082670000|2025-12-18 18:31:10|22790.2|22778.2|22788.1|22776.1|22790.2|22778.2|22786.9|22774.9|3
1766082680000|2025-12-18 18:31:20|22785.2|22773.2|22786.9|22774.9|22786.9|22774.9|22781.9|22769.9|8
1766082690000|2025-12-18 18:31:30|22784.8|22772.8|22790.6|22778.6|22790.6|22778.6|22784.8|22772.8|18
1766082700000|2025-12-18 18:31:40|22790.2|22778.2|22792.7|22780.7|22792.7|22780.7|22789.4|22777.4|3
1766082710000|2025-12-18 18:31:50|22793.1|22781.1|22793.1|22781.1|22794.4|22782.4|22791.1|22779.1|9
1766082720000|2025-12-18 18:32:00|22792.7|22780.7|22788.5|22776.5|22793.6|22781.6|22788.1|22776.1|14
1766082730000|2025-12-18 18:32:10|22783.5|22771.5|22787.4|22775.4|22787.4|22775.4|22783.5|22771.5|16
1766082740000|2025-12-18 18:32:20|22787.7|22775.7|22787.7|22775.7|22789.5|22777.5|22786.9|22774.9|1
1766082750000|2025-12-18 18:32:30|22786.1|22774.1|22787.7|22775.7|22787.7|22775.7|22786.1|22774.1|1
1766082760000|2025-12-18 18:32:40|22792.4|22780.4|22790.6|22778.6|22792.4|22780.4|22790.6|22778.6|3
1766082770000|2025-12-18 18:32:50|22789.9|22777.9|22792.7|22780.7|22792.7|22780.7|22789.9|22777.9|1
1766082780000|2025-12-18 18:33:00|22792.4|22780.4|22790.6|22778.6|22792.4|22780.4|22788.5|22776.5|5
1766082790000|2025-12-18 18:33:10|22790.2|22778.2|22794.8|22782.8|22794.8|22782.8|22789.4|22777.4|10
1766082800000|2025-12-18 18:33:20|22795.1|22783.1|22801|22789|22803.1|22791.1|22795.1|22783.1|7
1766082810000|2025-12-18 18:33:30|22800.6|22788.6|22800.6|22788.6|22800.6|22788.6|22800.6|22788.6|1
1766082820000|2025-12-18 18:33:40|22801|22789|22800.6|22788.6|22801.9|22789.9|22798.1|22786.1|4
1766082840000|2025-12-18 18:34:00|22801.4|22789.4|22801|22789|22801.4|22789.4|22801|22789|3
1766082850000|2025-12-18 18:34:10|22799.9|22787.9|22797.3|22785.3|22799.9|22787.9|22797.3|22785.3|2
1766082860000|2025-12-18 18:34:20|22796.9|22784.9|22800.6|22788.6|22800.6|22788.6|22796.9|22784.9|3
1766082870000|2025-12-18 18:34:30|22798.1|22786.1|22800.6|22788.6|22801|22789|22798.1|22786.1|0
1766082880000|2025-12-18 18:34:40|22797.4|22785.4|22797.4|22785.4|22797.4|22785.4|22797.4|22785.4|2
1766082890000|2025-12-18 18:34:50|22798.6|22786.6|22794.9|22782.9|22799|22787|22793.6|22781.6|1
1766082900000|2025-12-18 18:35:00|22792.4|22780.4|22789.5|22777.5|22794.9|22782.9|22787.7|22775.7|5
1766082910000|2025-12-18 18:35:10|22789.9|22777.9|22790.2|22778.2|22790.2|22778.2|22789|22777|2
1766082920000|2025-12-18 18:35:20|22792|22780|22797.4|22785.4|22797.4|22785.4|22792|22780|9
1766082930000|2025-12-18 18:35:30|22798.2|22786.2|22799.9|22787.9|22805.7|22793.7|22798.2|22786.2|5
1766082940000|2025-12-18 18:35:40|22799|22787|22796.1|22784.1|22799|22787|22794|22782|2
1766082950000|2025-12-18 18:35:50|22797.4|22785.4|22797|22785|22797.4|22785.4|22797|22785|0
1766082960000|2025-12-18 18:36:00|22797.4|22785.4|22799.9|22787.9|22799.9|22787.9|22796.6|22784.6|4
1766082970000|2025-12-18 18:36:10|22800.7|22788.7|22797|22785|22800.7|22788.7|22797|22785|1
1766082980000|2025-12-18 18:36:20|22797.8|22785.8|22799.5|22787.5|22799.9|22787.9|22797|22785|5
1766082990000|2025-12-18 18:36:30|22800.2|22788.2|22799.9|22787.9|22800.2|22788.2|22799.9|22787.9|0
1766083010000|2025-12-18 18:36:50|22800.7|22788.7|22799.9|22787.9|22800.7|22788.7|22799.9|22787.9|2
1766083020000|2025-12-18 18:37:00|22800.7|22788.7|22802.7|22790.7|22802.7|22790.7|22800.7|22788.7|6
1766083030000|2025-12-18 18:37:10|22804|22792|22799.9|22787.9|22804|22792|22799.9|22787.9|0
1766083040000|2025-12-18 18:37:20|22800.2|22788.2|22797|22785|22801.1|22789.1|22797|22785|4
1766083050000|2025-12-18 18:37:30|22792|22780|22791.6|22779.6|22792|22780|22790.3|22778.3|15
1766083060000|2025-12-18 18:37:40|22791.2|22779.2|22788.2|22776.2|22791.2|22779.2|22785.7|22773.7|4
1766083070000|2025-12-18 18:37:50|22786.7|22774.7|22786.6|22774.6|22789.1|22777.1|22786.6|22774.6|5
1766083080000|2025-12-18 18:38:00|22788.3|22776.3|22792|22780|22792|22780|22788.3|22776.3|9
1766083090000|2025-12-18 18:38:10|22791.6|22779.6|22792|22780|22792|22780|22791.6|22779.6|1
1766083100000|2025-12-18 18:38:20|22792.4|22780.4|22800.7|22788.7|22800.7|22788.7|22792.4|22780.4|7
1766083110000|2025-12-18 18:38:30|22799.1|22787.1|22800.3|22788.3|22800.3|22788.3|22799.1|22787.1|1
1766083120000|2025-12-18 18:38:40|22800.7|22788.7|22806.6|22794.6|22806.6|22794.6|22800.7|22788.7|3
1766083130000|2025-12-18 18:38:50|22806.2|22794.2|22804.5|22792.5|22806.2|22794.2|22804.5|22792.5|9
1766083140000|2025-12-18 18:39:00|22807|22795|22804.9|22792.9|22807|22795|22804.9|22792.9|6
1766083150000|2025-12-18 18:39:10|22804|22792|22794.5|22782.5|22804|22792|22793.7|22781.7|7
1766083160000|2025-12-18 18:39:20|22796.6|22784.6|22794.9|22782.9|22799.9|22787.9|22794.9|22782.9|11
1766083170000|2025-12-18 18:39:30|22796.5|22784.5|22797.4|22785.4|22799.9|22787.9|22796.5|22784.5|2
1766083180000|2025-12-18 18:39:40|22799.1|22787.1|22795.2|22783.2|22799.5|22787.5|22795.2|22783.2|2
1766083190000|2025-12-18 18:39:50|22794.9|22782.9|22796.1|22784.1|22797.4|22785.4|22794|22782|2
1766083200000|2025-12-18 18:40:00|22797.4|22785.4|22799.9|22787.9|22799.9|22787.9|22797.4|22785.4|1
1766083210000|2025-12-18 18:40:10|||||||||2
1766083220000|2025-12-18 18:40:20|22800.7|22788.7|22800.2|22788.2|22802.7|22790.7|22800.2|22788.2|3
1766083240000|2025-12-18 18:40:40|22804|22792|22806.2|22794.2|22806.2|22794.2|22803.7|22791.7|5
1766083250000|2025-12-18 18:40:50|22803.7|22791.7|22803.3|22791.3|22803.7|22791.7|22801.2|22789.2|6
1766083260000|2025-12-18 18:41:00|22804.1|22792.1|22802.9|22790.9|22805.8|22793.8|22799.2|22787.2|9
1766083270000|2025-12-18 18:41:10|22802.6|22790.6|22802.6|22790.6|22802.6|22790.6|22802.6|22790.6|0
1766083280000|2025-12-18 18:41:20|22800.1|22788.1|22801.7|22789.7|22801.7|22789.7|22800.1|22788.1|2
1766083290000|2025-12-18 18:41:30|22800.1|22788.1|22802.6|22790.6|22803.8|22791.8|22800.1|22788.1|3
1766083300000|2025-12-18 18:41:40|22804.2|22792.2|22800.4|22788.4|22804.2|22792.2|22800.4|22788.4|3
1766083320000|2025-12-18 18:42:00|22799.6|22787.6|22800.1|22788.1|22800.4|22788.4|22797.9|22785.9|4
1766083330000|2025-12-18 18:42:10|22799.2|22787.2|22802.9|22790.9|22802.9|22790.9|22794.7|22782.7|9
1766083340000|2025-12-18 18:42:20|22801.3|22789.3|22800.1|22788.1|22801.3|22789.3|22800.1|22788.1|2
1766083350000|2025-12-18 18:42:30|22800.8|22788.8|22802.2|22790.2|22803.4|22791.4|22800.8|22788.8|3
1766083360000|2025-12-18 18:42:40|22802.6|22790.6|22802.2|22790.2|22802.6|22790.6|22800.1|22788.1|1
1766083370000|2025-12-18 18:42:50|22800.4|22788.4|22805.9|22793.9|22805.9|22793.9|22799.2|22787.2|11
1766083380000|2025-12-18 18:43:00|22806|22794|22806.8|22794.8|22806.8|22794.8|22806|22794|32
1766083390000|2025-12-18 18:43:10|||||||||2
1766083400000|2025-12-18 18:43:20|22805.5|22793.5|22806.8|22794.8|22806.8|22794.8|22805.5|22793.5|2
1766083410000|2025-12-18 18:43:30|22808.4|22796.4|22806.8|22794.8|22809.3|22797.3|22806.8|22794.8|7
1766083440000|2025-12-18 18:44:00|22806.4|22794.4|22806.4|22794.4|22806.4|22794.4|22805.5|22793.5|11
1766083450000|2025-12-18 18:44:10|22806.8|22794.8|22804.7|22792.7|22806.8|22794.8|22804.7|22792.7|1
1766083460000|2025-12-18 18:44:20|22801.8|22789.8|22801.8|22789.8|22804.3|22792.3|22801.4|22789.4|8
1766083470000|2025-12-18 18:44:30|22803.4|22791.4|22803|22791|22803.4|22791.4|22802.2|22790.2|0
1766083480000|2025-12-18 18:44:40|22804.3|22792.3|22802.2|22790.2|22804.3|22792.3|22802.2|22790.2|6
1766083490000|2025-12-18 18:44:50|22800.4|22788.4|22815.5|22803.5|22816.3|22804.3|22800.4|22788.4|17
1766083500000|2025-12-18 18:45:00|22816.8|22804.8|22809.3|22797.3|22816.8|22804.8|22809.3|22797.3|4
1766083510000|2025-12-18 18:45:10|22807.6|22795.6|22811.8|22799.8|22813|22801|22806.8|22794.8|7
1766083520000|2025-12-18 18:45:20|22811.4|22799.4|22804.3|22792.3|22811.4|22799.4|22804.3|22792.3|4
1766083530000|2025-12-18 18:45:30|22803.9|22791.9|22800.9|22788.9|22803.9|22791.9|22800.9|22788.9|4
1766083540000|2025-12-18 18:45:40|22800.5|22788.5|22799.3|22787.3|22801.8|22789.8|22799.3|22787.3|32
1766083550000|2025-12-18 18:45:50|22800.1|22788.1|22795.4|22783.4|22800.1|22788.1|22795.4|22783.4|9
1766083560000|2025-12-18 18:46:00|22797.2|22785.2|22797.2|22785.2|22797.2|22785.2|22797.2|22785.2|11
1766083570000|2025-12-18 18:46:10|22797.6|22785.6|22797.6|22785.6|22797.6|22785.6|22797.6|22785.6|6
1766083580000|2025-12-18 18:46:20|22795.4|22783.4|22795.1|22783.1|22797.2|22785.2|22795.1|22783.1|11
1766083590000|2025-12-18 18:46:30|22792.6|22780.6|22792.6|22780.6|22792.6|22780.6|22792.6|22780.6|2
1766083600000|2025-12-18 18:46:40|22791.7|22779.7|22793|22781|22793|22781|22791.4|22779.4|2
1766083610000|2025-12-18 18:46:50|22792.7|22780.7|22785.2|22773.2|22792.7|22780.7|22785.2|22773.2|8
1766083620000|2025-12-18 18:47:00|22785.5|22773.5|22792.3|22780.3|22793.5|22781.5|22785.5|22773.5|9
1766083630000|2025-12-18 18:47:10|22793.1|22781.1|22798.5|22786.5|22798.5|22786.5|22793.1|22781.1|6
1766083640000|2025-12-18 18:47:20|22809.5|22797.5|22807|22795|22809.5|22797.5|22807|22795|10
1766083650000|2025-12-18 18:47:30|22805.6|22793.6|22805.3|22793.3|22805.6|22793.6|22805.3|22793.3|7
1766083660000|2025-12-18 18:47:40|22805.6|22793.6|22805.6|22793.6|22808.1|22796.1|22805.6|22793.6|4
1766083670000|2025-12-18 18:47:50|22806.5|22794.5|22806.5|22794.5|22806.5|22794.5|22806.5|22794.5|1
1766083680000|2025-12-18 18:48:00|22813.1|22801.1|22810.6|22798.6|22813.1|22801.1|22810.6|22798.6|3
1766083690000|2025-12-18 18:48:10|22811.4|22799.4|22812.8|22800.8|22813.1|22801.1|22811.4|22799.4|6
1766083700000|2025-12-18 18:48:20|22813.1|22801.1|22805.6|22793.6|22813.1|22801.1|22805.6|22793.6|3
1766083710000|2025-12-18 18:48:30|22806.5|22794.5|22805.2|22793.2|22806.9|22794.9|22805.2|22793.2|12
1766083720000|2025-12-18 18:48:40|22803.9|22791.9|22806.4|22794.4|22806.4|22794.4|22803.9|22791.9|5
1766083730000|2025-12-18 18:48:50|22806.8|22794.8|22806|22794|22808.9|22796.9|22806|22794|3
1766083740000|2025-12-18 18:49:00|22806.4|22794.4|22802.3|22790.3|22807.3|22795.3|22802.3|22790.3|4
1766083760000|2025-12-18 18:49:20|22803|22791|22806.4|22794.4|22806.4|22794.4|22803|22791|1
1766083770000|2025-12-18 18:49:30|22807.3|22795.3|22808.5|22796.5|22808.5|22796.5|22807.3|22795.3|9
1766083780000|2025-12-18 18:49:40|22807.7|22795.7|22810.5|22798.5|22810.5|22798.5|22807.7|22795.7|9
1766083790000|2025-12-18 18:49:50|22810.2|22798.2|22802.6|22790.6|22810.2|22798.2|22802.6|22790.6|17
1766083800000|2025-12-18 18:50:00|22801.8|22789.8|22799.3|22787.3|22802.2|22790.2|22797.2|22785.2|8
1766083810000|2025-12-18 18:50:10|22800.1|22788.1|22801.8|22789.8|22801.8|22789.8|22798.4|22786.4|11
1766083820000|2025-12-18 18:50:20|22802.2|22790.2|22801.3|22789.3|22802.2|22790.2|22799.7|22787.7|1
1766083830000|2025-12-18 18:50:30|22802.6|22790.6|22802.6|22790.6|22802.6|22790.6|22802.2|22790.2|2
1766083840000|2025-12-18 18:50:40|22802.2|22790.2|22805.1|22793.1|22807.2|22795.2|22802.2|22790.2|3
1766083850000|2025-12-18 18:50:50|22802.9|22790.9|22802.6|22790.6|22802.9|22790.9|22802.6|22790.6|21
1766083860000|2025-12-18 18:51:00|22802.9|22790.9|22802.9|22790.9|22802.9|22790.9|22802.9|22790.9|1
1766083870000|2025-12-18 18:51:10|22802.6|22790.6|22802.2|22790.2|22804.7|22792.7|22802.2|22790.2|7
1766083880000|2025-12-18 18:51:20|22801.8|22789.8|22798.8|22786.8|22801.8|22789.8|22798.8|22786.8|3
1766083890000|2025-12-18 18:51:30|22797.6|22785.6|22799.7|22787.7|22799.7|22787.7|22797.2|22785.2|10
1766083900000|2025-12-18 18:51:40|22800.1|22788.1|22802.2|22790.2|22802.6|22790.6|22799.7|22787.7|2
1766083910000|2025-12-18 18:51:50|22802.9|22790.9|22806.7|22794.7|22810.1|22798.1|22802.9|22790.9|8
1766083920000|2025-12-18 18:52:00|22807.6|22795.6|22805.4|22793.4|22807.6|22795.6|22805.4|22793.4|5
1766083940000|2025-12-18 18:52:20|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|27
1766083950000|2025-12-18 18:52:30|22806.8|22794.8|22808|22796|22808.4|22796.4|22806.8|22794.8|4
1766083960000|2025-12-18 18:52:40|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|22807.2|22795.2|0
1766083970000|2025-12-18 18:52:50|22809.7|22797.7|22809.7|22797.7|22809.7|22797.7|22809.3|22797.3|2
1766083980000|2025-12-18 18:53:00|22807.2|22795.2|22804.7|22792.7|22807.2|22795.2|22804.7|22792.7|1
1766083990000|2025-12-18 18:53:10|22808|22796|22810.5|22798.5|22810.5|22798.5|22808|22796|5
1766084000000|2025-12-18 18:53:20|22809.7|22797.7|22810.5|22798.5|22810.5|22798.5|22809.7|22797.7|8
1766084010000|2025-12-18 18:53:30|22809.7|22797.7|22810.5|22798.5|22810.5|22798.5|22809.7|22797.7|5
1766084020000|2025-12-18 18:53:40|||||||||1
1766084030000|2025-12-18 18:53:50|22810.2|22798.2|22809.8|22797.8|22810.2|22798.2|22808.9|22796.9|13
1766084040000|2025-12-18 18:54:00|22808|22796|22810.5|22798.5|22810.5|22798.5|22808|22796|9
1766084050000|2025-12-18 18:54:10|22808|22796|22807.3|22795.3|22808.9|22796.9|22807.3|22795.3|3
1766084060000|2025-12-18 18:54:20|22806.4|22794.4|22810.2|22798.2|22810.2|22798.2|22806.4|22794.4|3
1766084080000|2025-12-18 18:54:40|22809.8|22797.8|22810.5|22798.5|22810.5|22798.5|22808|22796|26
1766084090000|2025-12-18 18:54:50|22810.9|22798.9|22809.7|22797.7|22810.9|22798.9|22809.7|22797.7|15
1766084100000|2025-12-18 18:55:00|22810.5|22798.5|22808.5|22796.5|22810.5|22798.5|22808.5|22796.5|8
1766084110000|2025-12-18 18:55:10|22808.9|22796.9|22808.9|22796.9|22808.9|22796.9|22808.9|22796.9|0
1766084120000|2025-12-18 18:55:20|22808.1|22796.1|22803.5|22791.5|22808.1|22796.1|22801.4|22789.4|11
1766084130000|2025-12-18 18:55:30|22803.9|22791.9|22806.4|22794.4|22807.3|22795.3|22803.9|22791.9|5
1766084140000|2025-12-18 18:55:40|22806.8|22794.8|22804.3|22792.3|22806.8|22794.8|22804.3|22792.3|2
1766084150000|2025-12-18 18:55:50|22804.7|22792.7|22806.8|22794.8|22806.8|22794.8|22804.3|22792.3|2
1766084160000|2025-12-18 18:56:00|22808|22796|22806.4|22794.4|22808|22796|22804.8|22792.8|6
1766084170000|2025-12-18 18:56:10|||||||||1
1766084180000|2025-12-18 18:56:20|||||||||3
1766084190000|2025-12-18 18:56:30|22807.3|22795.3|22806.4|22794.4|22807.3|22795.3|22806.4|22794.4|4
1766084200000|2025-12-18 18:56:40|22807.3|22795.3|22804.8|22792.8|22807.3|22795.3|22804.8|22792.8|5
1766084210000|2025-12-18 18:56:50|22803.9|22791.9|22807.4|22795.4|22808.6|22796.6|22803.9|22791.9|16
1766084220000|2025-12-18 18:57:00|22806.5|22794.5|22807.8|22795.8|22808.6|22796.6|22804|22792|26
1766084230000|2025-12-18 18:57:10|22816.5|22804.5|22827.8|22815.8|22828.1|22816.1|22815.6|22803.6|11
1766084240000|2025-12-18 18:57:20|22827.4|22815.4|22825.6|22813.6|22827.4|22815.4|22825.6|22813.6|5
1766084250000|2025-12-18 18:57:30|22827.4|22815.4|22828.1|22816.1|22830.3|22818.3|22825.6|22813.6|6
1766084260000|2025-12-18 18:57:40|22829|22817|22831.5|22819.5|22831.5|22819.5|22828.1|22816.1|15
1766084280000|2025-12-18 18:58:00|22831.9|22819.9|22834.8|22822.8|22834.8|22822.8|22829.4|22817.4|70
1766084290000|2025-12-18 18:58:10|22833.5|22821.5|22823.9|22811.9|22833.5|22821.5|22823.9|22811.9|5
1766084300000|2025-12-18 18:58:20|22826|22814|22827.3|22815.3|22827.3|22815.3|22823.9|22811.9|8
1766084310000|2025-12-18 18:58:30|22829.8|22817.8|22838|22826|22838|22826|22827.7|22815.7|14
1766084320000|2025-12-18 18:58:40|22836.8|22824.8|22834.3|22822.3|22836.8|22824.8|22834.3|22822.3|1
1766084330000|2025-12-18 18:58:50|22833.8|22821.8|22831.8|22819.8|22833.8|22821.8|22831.8|22819.8|26
1766084340000|2025-12-18 18:59:00|22833|22821|22830.6|22818.6|22833|22821|22830.6|22818.6|12
1766084350000|2025-12-18 18:59:10|22831|22819|22826.5|22814.5|22831.5|22819.5|22826.5|22814.5|14
1766084360000|2025-12-18 18:59:20|22827.3|22815.3|22830.8|22818.8|22833.2|22821.2|22827.3|22815.3|40
1766084370000|2025-12-18 18:59:30|22831.7|22819.7|22834.2|22822.2|22836.7|22824.7|22831.7|22819.7|72
1766084380000|2025-12-18 18:59:40|22833.8|22821.8|22841.7|22829.7|22842.1|22830.1|22833.8|22821.8|64
1766084390000|2025-12-18 18:59:50|22841.3|22829.3|22842.5|22830.5|22842.9|22830.9|22837.9|22825.9|61
1766084400000|2025-12-18 19:00:00|22842.1|22830.1|22850|22838|22850|22838|22842.1|22830.1|20
1766084410000|2025-12-18 19:00:10|22850.4|22838.4|22842.5|22830.5|22850.4|22838.4|22841.2|22829.2|22
1766084420000|2025-12-18 19:00:20|22842.1|22830.1|22844.2|22832.2|22844.2|22832.2|22840|22828|19
1766084430000|2025-12-18 19:00:30|22844.6|22832.6|22843.7|22831.7|22845|22833|22843.7|22831.7|2
1766084440000|2025-12-18 19:00:40|22844.1|22832.1|22845|22833|22845|22833|22844.1|22832.1|2
1766084450000|2025-12-18 19:00:50|22844.6|22832.6|22847.5|22835.5|22847.5|22835.5|22844.6|22832.6|6
1766084460000|2025-12-18 19:01:00|22848.3|22836.3|22847.5|22835.5|22848.3|22836.3|22847.5|22835.5|2
1766084470000|2025-12-18 19:01:10|22848.3|22836.3|22849.6|22837.6|22849.6|22837.6|22845.8|22833.8|5
1766084480000|2025-12-18 19:01:20|22847.9|22835.9|22845.8|22833.8|22847.9|22835.9|22845.8|22833.8|3
1766084490000|2025-12-18 19:01:30|||||||||3
1766084500000|2025-12-18 19:01:40|22845|22833|22847.5|22835.5|22847.5|22835.5|22845|22833|5
1766084510000|2025-12-18 19:01:50|22847.9|22835.9|22848.7|22836.7|22848.7|22836.7|22847.9|22835.9|5
1766084520000|2025-12-18 19:02:00|22849.6|22837.6|22850.5|22838.5|22854.2|22842.2|22849.6|22837.6|18
1766084530000|2025-12-18 19:02:10|22848.8|22836.8|22848.8|22836.8|22848.8|22836.8|22848.8|22836.8|2
1766084540000|2025-12-18 19:02:20|22849.2|22837.2|22850.1|22838.1|22850.1|22838.1|22849.2|22837.2|4
1766084550000|2025-12-18 19:02:30|22848.8|22836.8|22850.1|22838.1|22850.5|22838.5|22848.8|22836.8|3
1766084560000|2025-12-18 19:02:40|22855.5|22843.5|22855.5|22843.5|22855.5|22843.5|22855.1|22843.1|9
1766084570000|2025-12-18 19:02:50|22852.6|22840.6|22852.6|22840.6|22853|22841|22852.6|22840.6|9
1766084580000|2025-12-18 19:03:00|22853|22841|22851.7|22839.7|22855.1|22843.1|22851.7|22839.7|6
1766084590000|2025-12-18 19:03:10|22850.9|22838.9|22851.8|22839.8|22853.5|22841.5|22850.9|22838.9|13
1766084600000|2025-12-18 19:03:20|22850.9|22838.9|22850.2|22838.2|22850.9|22838.9|22850.2|22838.2|17
1766084610000|2025-12-18 19:03:30|22851.4|22839.4|22851.4|22839.4|22851.4|22839.4|22851.4|22839.4|1
1766084620000|2025-12-18 19:03:40|22852.3|22840.3|22852.3|22840.3|22852.7|22840.7|22851.4|22839.4|3
1766084630000|2025-12-18 19:03:50|22853.5|22841.5|22851.9|22839.9|22854.8|22842.8|22851.9|22839.9|42
1766084640000|2025-12-18 19:04:00|22851|22839|22852.3|22840.3|22852.7|22840.7|22851|22839|19
1766084650000|2025-12-18 19:04:10|22851.9|22839.9|22850.2|22838.2|22851.9|22839.9|22850.2|22838.2|3
1766084660000|2025-12-18 19:04:20|22850.6|22838.6|22851|22839|22852.7|22840.7|22850.6|22838.6|5
1766084670000|2025-12-18 19:04:30|22853|22841|22851.4|22839.4|22853.9|22841.9|22851|22839|12
1766084680000|2025-12-18 19:04:40|22852.6|22840.6|22855|22843|22855|22843|22852.6|22840.6|9
1766084690000|2025-12-18 19:04:50|22856.7|22844.7|22853.7|22841.7|22857.9|22845.9|22849.6|22837.6|15
1766154600000|2025-12-19 14:30:00|22887.2|22875.2|22907.1|22895.1|22918.6|22906.4|22878.3|22848.3|76
1766154610000|2025-12-19 14:30:10|22905.1|22893.1|22928.4|22916.4|22938.8|22926.8|22899.2|22882|55
1766154620000|2025-12-19 14:30:20|22922.1|22910.1|22935.5|22923.5|22938.8|22926.8|22915.9|22903.9|31
1766154630000|2025-12-19 14:30:30|22936.7|22924.7|22910.9|22898.9|22936.7|22924.7|22900.5|22888.5|35
1766154640000|2025-12-19 14:30:40|22911.7|22899.7|22935.5|22923.5|22939.3|22927.3|22911.7|22899.7|16
1766154650000|2025-12-19 14:30:50|22934.7|22922.7|22925.2|22913.2|22936.8|22924.8|22922.7|22910.7|20
1766154660000|2025-12-19 14:31:00|22933.1|22921.1|22959|22947|22963.5|22951.5|22930.6|22918.6|54
1766154670000|2025-12-19 14:31:10|22961.8|22949.8|22956|22944|22976|22964|22952.2|22940.2|54
1766154680000|2025-12-19 14:31:20|22957.2|22945.2|22948.9|22936.9|22962.2|22950.2|22948.5|22936.5|41
1766154690000|2025-12-19 14:31:30|22956.4|22944.4|22955.1|22943.1|22958.9|22946.9|22950.5|22938.5|15
1766154700000|2025-12-19 14:31:40|22953.8|22941.8|22976|22964|22980.6|22968.6|22953.8|22941.8|54
1766154710000|2025-12-19 14:31:50|22977.2|22965.2|22954.7|22942.7|22977.2|22965.2|22954.3|22942.3|24
1766154720000|2025-12-19 14:32:00|22966.3|22954.3|22976.3|22964.3|22976.8|22964.8|22962.6|22950.6|33
1766154730000|2025-12-19 14:32:10|22979.7|22967.7|22968.4|22956.4|22987.9|22975.9|22968.4|22956.4|37
1766154740000|2025-12-19 14:32:20|22967.5|22955.5|22975.1|22963.1|22979.3|22967.3|22956.7|22944.7|51
1766154750000|2025-12-19 14:32:30|22974.3|22962.3|22976.8|22964.8|22978.5|22966.5|22971.8|22959.8|15
1766154760000|2025-12-19 14:32:40|22977.6|22965.6|22977.2|22965.2|22988.8|22976.8|22977.2|22965.2|38
1766154770000|2025-12-19 14:32:50|22976.8|22964.8|22972.6|22960.6|22977.6|22965.6|22967.6|22955.6|33
1766154780000|2025-12-19 14:33:00|22980.1|22968.1|22987.6|22975.6|22987.6|22975.6|22980.1|22968.1|5
1766154790000|2025-12-19 14:33:10|22979.7|22967.7|22991|22979|22991|22979|22979.7|22967.7|25
1766154800000|2025-12-19 14:33:20|22991.8|22979.8|22987.2|22975.2|22991.8|22979.8|22987.2|22975.2|10
1766154810000|2025-12-19 14:33:30|22989.7|22977.7|22977.2|22965.2|22992.2|22980.2|22975.9|22963.9|23
1766154820000|2025-12-19 14:33:40|22975.9|22963.9|22982.6|22970.6|22985.1|22973.1|22975.9|22963.9|20
1766154830000|2025-12-19 14:33:50|22983.4|22971.4|22977.6|22965.6|22985.1|22973.1|22977.6|22965.6|12
1766154840000|2025-12-19 14:34:00|22978.8|22966.8|22983|22971|22985.1|22973.1|22978.8|22966.8|10
1766154850000|2025-12-19 14:34:10|22984.6|22972.6|22968|22956|22984.6|22972.6|22968|22956|22
1766154860000|2025-12-19 14:34:20|22965|22953|22958.4|22946.4|22968.4|22956.4|22950.5|22938.5|60
1766154870000|2025-12-19 14:34:30|22960|22948|22966.3|22954.3|22968.4|22956.4|22958.4|22946.4|15
1766154880000|2025-12-19 14:34:40|22965.9|22953.9|22978.8|22966.8|22979.7|22967.7|22965.5|22953.5|20
1766154890000|2025-12-19 14:34:50|22977.1|22965.1|22980.1|22968.1|22980.1|22968.1|22977.1|22965.1|32
1766154900000|2025-12-19 14:35:00|22983|22971|22981.8|22969.8|22989.3|22977.3|22981.8|22969.8|15
1766154910000|2025-12-19 14:35:10|22976.8|22964.8|22976.4|22964.4|22976.8|22964.8|22971.4|22959.4|14
1766154920000|2025-12-19 14:35:20|22975.9|22963.9|22976.4|22964.4|22979.3|22967.3|22971.4|22959.4|30
1766154930000|2025-12-19 14:35:30|22978.1|22966.1|22981|22969|22982.6|22970.6|22978.1|22966.1|11
1766154940000|2025-12-19 14:35:40|22982.6|22970.6|22974.7|22962.7|22986.4|22974.4|22974.7|22962.7|69
1766154950000|2025-12-19 14:35:50|22971.8|22959.8|22975.5|22963.5|22975.5|22963.5|22971.8|22959.8|6
1766154960000|2025-12-19 14:36:00|22976.7|22964.7|22976.8|22964.8|22980.9|22968.9|22973.9|22961.9|9
1766154970000|2025-12-19 14:36:10|22975.5|22963.5|22976.4|22964.4|22976.4|22964.4|22971.4|22959.4|7
1766154980000|2025-12-19 14:36:20|22976|22964|22978|22966|22978|22966|22974.3|22962.3|4
1766154990000|2025-12-19 14:36:30|22976.4|22964.4|22964.3|22952.3|22976.4|22964.4|22964.3|22952.3|13
1766155000000|2025-12-19 14:36:40|22963.9|22951.9|22958|22946|22964.3|22952.3|22958|22946|14
1766155010000|2025-12-19 14:36:50|22959.3|22947.3|22958.5|22946.5|22961.8|22949.8|22956.4|22944.4|7
1766155020000|2025-12-19 14:37:00|22959.7|22947.7|22956|22944|22959.7|22947.7|22956|22944|5
1766155030000|2025-12-19 14:37:10|22956.8|22944.8|22960.6|22948.6|22960.6|22948.6|22949.3|22937.3|18
1766155040000|2025-12-19 14:37:20|22960.2|22948.2|22959.3|22947.3|22962.7|22950.7|22959.3|22947.3|9
1766155050000|2025-12-19 14:37:30|22961.8|22949.8|22967.7|22955.7|22967.7|22955.7|22961.8|22949.8|3
1766155060000|2025-12-19 14:37:40|22967.3|22955.3|22967.7|22955.7|22967.7|22955.7|22962.2|22950.2|9
1766155070000|2025-12-19 14:37:50|22966.4|22954.4|22964.3|22952.3|22966.4|22954.4|22963.1|22951.1|15
1766155080000|2025-12-19 14:38:00|22963.9|22951.9|22961.8|22949.8|22963.9|22951.9|22953.1|22941.1|6
1766155090000|2025-12-19 14:38:10|22960.6|22948.6|22968.1|22956.1|22971.4|22959.4|22960.6|22948.6|12
1766155100000|2025-12-19 14:38:20|22967.7|22955.7|22962.7|22950.7|22967.7|22955.7|22961.8|22949.8|8
1766155110000|2025-12-19 14:38:30|22963.5|22951.5|22957.7|22945.7|22963.5|22951.5|22957.7|22945.7|4
1766155120000|2025-12-19 14:38:40|22956.8|22944.8|22960.2|22948.2|22960.2|22948.2|22956.8|22944.8|2
1766155130000|2025-12-19 14:38:50|22961.8|22949.8|22969.4|22957.4|22969.4|22957.4|22961.8|22949.8|4
1766155140000|2025-12-19 14:39:00|22969|22957|22976.5|22964.5|22976.5|22964.5|22966|22954|8
1766155150000|2025-12-19 14:39:10|22976.9|22964.9|22990.3|22978.3|22990.3|22978.3|22976.9|22964.9|31
1766155160000|2025-12-19 14:39:20|22989.9|22977.9|22984|22972|22990.3|22978.3|22983.2|22971.2|13
1766155170000|2025-12-19 14:39:30|22981.1|22969.1|22975.7|22963.7|22981.5|22969.5|22975.7|22963.7|13
1766155180000|2025-12-19 14:39:40|22976.5|22964.5|22974|22962|22979.8|22967.8|22974|22962|9
1766155190000|2025-12-19 14:39:50|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|22970.3|22958.3|1
1766155200000|2025-12-19 14:40:00|22970.7|22958.7|22977.4|22965.4|22977.8|22965.8|22970.7|22958.7|10
1766155210000|2025-12-19 14:40:10|22976.5|22964.5|22979.9|22967.9|22979.9|22967.9|22975.7|22963.7|2
1766155220000|2025-12-19 14:40:20|22979.5|22967.5|22976.6|22964.6|22979.5|22967.5|22974.9|22962.9|9
1766155230000|2025-12-19 14:40:30|22975.7|22963.7|22986.6|22974.6|22986.6|22974.6|22974.9|22962.9|6
1766155240000|2025-12-19 14:40:40|22985.7|22973.7|22990.7|22978.7|22993.2|22981.2|22985.7|22973.7|13
1766155250000|2025-12-19 14:40:50|22988.2|22976.2|22990.7|22978.7|22990.7|22978.7|22988.2|22976.2|4
1766155260000|2025-12-19 14:41:00|22993.2|22981.2|22994.9|22982.9|22997|22985|22993.2|22981.2|14
1766155270000|2025-12-19 14:41:10|22994.5|22982.5|22991.6|22979.6|22994.5|22982.5|22991.2|22979.2|9
1766155280000|2025-12-19 14:41:20|22992.4|22980.4|22991.6|22979.6|22993.7|22981.7|22991.6|22979.6|6
1766155290000|2025-12-19 14:41:30|22990.8|22978.8|22989.1|22977.1|22990.8|22978.8|22989.1|22977.1|3
1766155300000|2025-12-19 14:41:40|22988.7|22976.7|22991.2|22979.2|22991.2|22979.2|22988.7|22976.7|4
1766155310000|2025-12-19 14:41:50|22990.8|22978.8|22989.1|22977.1|22990.8|22978.8|22989.1|22977.1|0
1766155320000|2025-12-19 14:42:00|22989.5|22977.5|22988.2|22976.2|22991.2|22979.2|22988.2|22976.2|13
1766155330000|2025-12-19 14:42:10|22987|22975|22987.4|22975.4|22987.4|22975.4|22985.3|22973.3|2
1766155340000|2025-12-19 14:42:20|22988.2|22976.2|22980.3|22968.3|22988.7|22976.7|22979.5|22967.5|9
1766155350000|2025-12-19 14:42:30|22979.5|22967.5|22978.2|22966.2|22979.5|22967.5|22978.2|22966.2|0
1766155360000|2025-12-19 14:42:40|22980.3|22968.3|22977.4|22965.4|22980.7|22968.7|22977.4|22965.4|2
1766155370000|2025-12-19 14:42:50|22977.8|22965.8|22978.2|22966.2|22980.7|22968.7|22976.1|22964.1|5
1766155380000|2025-12-19 14:43:00|22977.4|22965.4|22977|22965|22977.4|22965.4|22975.7|22963.7|5
1766155390000|2025-12-19 14:43:10|22976.1|22964.1|22972|22960|22977|22965|22969.5|22957.5|4
1766155400000|2025-12-19 14:43:20|22972.8|22960.8|22968.6|22956.6|22976.1|22964.1|22968.2|22956.2|16
1766155410000|2025-12-19 14:43:30|22970.7|22958.7|22983.2|22971.2|22984.1|22972.1|22970.7|22958.7|17
1766155420000|2025-12-19 14:43:40|22984.1|22972.1|22983.2|22971.2|22984.1|22972.1|22981.5|22969.5|7
1766155430000|2025-12-19 14:43:50|22982.8|22970.8|22981.2|22969.2|22983.7|22971.7|22979.5|22967.5|10
1766155440000|2025-12-19 14:44:00|22982|22970|22984.5|22972.5|22985.3|22973.3|22982|22970|7
1766155460000|2025-12-19 14:44:20|22984.1|22972.1|22988.2|22976.2|22990.3|22978.3|22984.1|22972.1|8
1766155470000|2025-12-19 14:44:30|22987.4|22975.4|22989.9|22977.9|22990.3|22978.3|22985.7|22973.7|10
1766155480000|2025-12-19 14:44:40|22987.8|22975.8|22980.7|22968.7|22987.8|22975.8|22979.5|22967.5|7
1766155490000|2025-12-19 14:44:50|22979.9|22967.9|22985.4|22973.4|22985.4|22973.4|22979.5|22967.5|22
1766155500000|2025-12-19 14:45:00|22982.9|22970.9|22989.2|22977.2|22992.5|22980.5|22982.9|22970.9|13
1766155510000|2025-12-19 14:45:10|22989.6|22977.6|22992.1|22980.1|22999.6|22987.6|22989.2|22977.2|18
1766155520000|2025-12-19 14:45:20|22989.2|22977.2|22994.2|22982.2|22996.7|22984.7|22989.2|22977.2|10
1766155530000|2025-12-19 14:45:30|22994.6|22982.6|22992.5|22980.5|22995.4|22983.4|22992.5|22980.5|25
1766155540000|2025-12-19 14:45:40|22993.4|22981.4|23018.8|23006.8|23021.3|23009.3|22993.4|22981.4|51
1766155550000|2025-12-19 14:45:50|23017.9|23005.9|23001.7|22989.7|23017.9|23005.9|23001.7|22989.7|45
1766155560000|2025-12-19 14:46:00|23000|22988|22994.1|22982.1|23000|22988|22994.1|22982.1|5
1766155570000|2025-12-19 14:46:10|22992.9|22980.9|22987.9|22975.9|22992.9|22980.9|22979.6|22967.6|19
1766155580000|2025-12-19 14:46:20|22988.3|22976.3|22993.3|22981.3|22993.3|22981.3|22987.9|22975.9|4
1766155590000|2025-12-19 14:46:30|22992.9|22980.9|22989.5|22977.5|22992.9|22980.9|22988.7|22976.7|10
1766155600000|2025-12-19 14:46:40|22990.3|22978.3|22981.2|22969.2|22992|22980|22980.4|22968.4|8
1766155610000|2025-12-19 14:46:50|22982|22970|22974.5|22962.5|22985.8|22973.8|22974.5|22962.5|17
1766155620000|2025-12-19 14:47:00|22973.7|22961.7|22965.4|22953.4|22973.7|22961.7|22963.3|22951.3|18
1766155630000|2025-12-19 14:47:10|22963.3|22951.3|22951.7|22939.7|22964.1|22952.1|22947.9|22935.9|18
1766155640000|2025-12-19 14:47:20|22952.5|22940.5|22957.1|22945.1|22957.1|22945.1|22950.8|22938.8|11
1766155650000|2025-12-19 14:47:30|22956.7|22944.7|22966.7|22954.7|22971.3|22959.3|22953.8|22941.8|16
1766155660000|2025-12-19 14:47:40|22968.3|22956.3|22976.3|22964.3|22977.5|22965.5|22968.3|22956.3|11
1766155670000|2025-12-19 14:47:50|22974.6|22962.6|22982.1|22970.1|22982.1|22970.1|22974.6|22962.6|5
1766155680000|2025-12-19 14:48:00|22980.9|22968.9|22976.7|22964.7|22983|22971|22975.9|22963.9|16
1766155690000|2025-12-19 14:48:10|22977.9|22965.9|22979.2|22967.2|22980.4|22968.4|22977.1|22965.1|3
1766155700000|2025-12-19 14:48:20|22979.6|22967.6|22980.4|22968.4|22980.4|22968.4|22977.5|22965.5|6
1766155710000|2025-12-19 14:48:30|22980|22968|22979.2|22967.2|22980|22968|22979.2|22967.2|0
1766155720000|2025-12-19 14:48:40|22978.8|22966.8|22971.3|22959.3|22981.3|22969.3|22971.3|22959.3|11
1766155730000|2025-12-19 14:48:50|22970.4|22958.4|22970|22958|22971.3|22959.3|22965.9|22953.9|8
1766155740000|2025-12-19 14:49:00|22971.3|22959.3|22978.4|22966.4|22980|22968|22971.3|22959.3|7
1766155750000|2025-12-19 14:49:10|22977.1|22965.1|22976.3|22964.3|22977.5|22965.5|22976.3|22964.3|1
1766155760000|2025-12-19 14:49:20|22977.5|22965.5|22972.9|22960.9|22977.5|22965.5|22972.9|22960.9|7
1766155770000|2025-12-19 14:49:30|22975.4|22963.4|22973.4|22961.4|22975.4|22963.4|22973.4|22961.4|2
1766155780000|2025-12-19 14:49:40|22966.3|22954.3|22966.3|22954.3|22967.1|22955.1|22965.4|22953.4|6
1766155790000|2025-12-19 14:49:50|22967.1|22955.1|22969.6|22957.6|22970|22958|22966.7|22954.7|2
1766155800000|2025-12-19 14:50:00|22968.7|22956.7|22955.8|22943.8|22969.6|22957.6|22954.5|22942.5|12
1766155810000|2025-12-19 14:50:10|22956.2|22944.2|22959.5|22947.5|22959.9|22947.9|22955.8|22943.8|3
1766155820000|2025-12-19 14:50:20|22959.1|22947.1|22949.1|22937.1|22963.3|22951.3|22948.3|22936.3|11
1766155830000|2025-12-19 14:50:30|22949.5|22937.5|22945.4|22933.4|22950.4|22938.4|22945.4|22933.4|5
1766155840000|2025-12-19 14:50:40|22949.1|22937.1|22954.1|22942.1|22954.1|22942.1|22947.9|22935.9|6
1766155850000|2025-12-19 14:50:50|22955.4|22943.4|22952.9|22940.9|22958.7|22946.7|22951.6|22937.2|22
1766155860000|2025-12-19 14:51:00|22954.6|22942.6|22962.1|22950.1|22962.1|22950.1|22954.6|22942.6|13
1766155870000|2025-12-19 14:51:10|22963.7|22951.7|22961.2|22949.2|22964.6|22952.6|22958.3|22946.3|12
1766155880000|2025-12-19 14:51:20|22962.1|22950.1|22962.1|22950.1|22963.3|22951.3|22961.2|22949.2|4
1766155890000|2025-12-19 14:51:30|22961.2|22949.2|22962.1|22950.1|22962.1|22950.1|22961.2|22949.2|1
1766155900000|2025-12-19 14:51:40|22963.3|22951.3|22965|22953|22965.8|22953.8|22963.3|22951.3|6
1766155910000|2025-12-19 14:51:50|22964.6|22952.6|22967.1|22955.1|22967.1|22955.1|22964.6|22952.6|3
1766155920000|2025-12-19 14:52:00|22969.2|22957.2|22971.2|22959.2|22971.2|22959.2|22969.2|22957.2|4
1766155930000|2025-12-19 14:52:10|22970|22958|22962.9|22950.9|22970|22958|22962.5|22950.5|41
1766155940000|2025-12-19 14:52:20|22965.4|22953.4|22970.4|22958.4|22970.4|22958.4|22963.3|22951.3|9
1766155950000|2025-12-19 14:52:30|22970|22958|22969.2|22957.2|22971.7|22959.7|22968.7|22956.7|8
1766155960000|2025-12-19 14:52:40|22967.9|22955.9|22970.4|22958.4|22970.4|22958.4|22967.9|22955.9|1
1766155970000|2025-12-19 14:52:50|22967.9|22955.9|22967.9|22955.9|22969.2|22957.2|22967.9|22955.9|3
1766155980000|2025-12-19 14:53:00|22968.3|22956.3|22970.4|22958.4|22970.4|22958.4|22968.3|22956.3|3
1766155990000|2025-12-19 14:53:10|22971.7|22959.7|22972.9|22960.9|22972.9|22960.9|22971.7|22959.7|4
1766156000000|2025-12-19 14:53:20|22972.5|22960.5|22975.9|22963.9|22977.1|22965.1|22971.3|22959.3|11
1766156010000|2025-12-19 14:53:30|22975.1|22963.1|22973.8|22961.8|22975.5|22963.5|22973.8|22961.8|84
1766156020000|2025-12-19 14:53:40|22976.8|22964.8|22975.1|22963.1|22977.2|22965.2|22973.8|22961.8|58
1766156030000|2025-12-19 14:53:50|22974.7|22962.7|22976.3|22964.3|22976.7|22964.7|22972.6|22960.6|7
1766156040000|2025-12-19 14:54:00|22977.2|22965.2|22976.3|22964.3|22978.4|22966.4|22974.7|22962.7|5
1766156050000|2025-12-19 14:54:10|22977.2|22965.2|22976.8|22964.8|22978|22966|22976.8|22964.8|0
1766156060000|2025-12-19 14:54:20|22977.2|22965.2|22980.9|22968.9|22980.9|22968.9|22977.2|22965.2|5
1766156070000|2025-12-19 14:54:30|22980.5|22968.5|22979.7|22967.7|22983|22971|22979.7|22967.7|19
1766156080000|2025-12-19 14:54:40|22979.3|22967.3|22980.5|22968.5|22980.5|22968.5|22978.4|22966.4|2
1766156090000|2025-12-19 14:54:50|22981.3|22969.3|22978.8|22966.8|22984.3|22972.3|22978.8|22966.8|19
1766156100000|2025-12-19 14:55:00|22977.2|22965.2|22979.7|22967.7|22981.4|22969.4|22976.8|22964.8|12
1766156110000|2025-12-19 14:55:10|22980.5|22968.5|22975.5|22963.5|22982.6|22970.6|22974.7|22962.7|26
1766156120000|2025-12-19 14:55:20|22974.7|22962.7|22972.2|22960.2|22974.7|22962.7|22967.2|22955.2|5
1766156130000|2025-12-19 14:55:30|22971.3|22959.3|22960.1|22948.1|22971.3|22959.3|22958.8|22946.8|20
1766156140000|2025-12-19 14:55:40|22960.5|22948.5|22965.9|22953.9|22965.9|22953.9|22960.5|22948.5|10
1766156150000|2025-12-19 14:55:50|22966.3|22954.3|22972.2|22960.2|22973.5|22961.5|22966.3|22954.3|35
1766156160000|2025-12-19 14:56:00|22977.7|22965.7|22964.7|22952.7|22979.3|22967.3|22964.3|22952.3|11
1766156170000|2025-12-19 14:56:10|22963.9|22951.9|22966.4|22954.4|22966.4|22954.4|22963.9|22951.9|17
1766156180000|2025-12-19 14:56:20|22968.1|22956.1|22966|22954|22968.5|22956.5|22966|22954|34
1766156190000|2025-12-19 14:56:30|22965.1|22953.1|22963.5|22951.5|22965.1|22953.1|22963.5|22951.5|1
1766156200000|2025-12-19 14:56:40|22963.1|22951.1|22958.5|22946.5|22966.4|22954.4|22956.4|22944.4|64
1766156210000|2025-12-19 14:56:50|22958.9|22946.9|22961|22949|22963.9|22951.9|22958.9|22946.9|5
1766156220000|2025-12-19 14:57:00|22960.2|22948.2|22968.5|22956.5|22968.5|22956.5|22960.2|22948.2|16
1766156230000|2025-12-19 14:57:10|22967.7|22955.7|22969.3|22957.3|22969.3|22957.3|22967.7|22955.7|6
1766156240000|2025-12-19 14:57:20|22970.1|22958.1|22968.5|22956.5|22970.1|22958.1|22968.5|22956.5|3
1766156250000|2025-12-19 14:57:30|22968.9|22956.9|22977.7|22965.7|22977.7|22965.7|22966.5|22954.5|21
1766156260000|2025-12-19 14:57:40|22974.8|22962.8|22975.2|22963.2|22976|22964|22974.8|22962.8|5
1766156270000|2025-12-19 14:57:50|22974.4|22962.4|22974|22962|22974.4|22962.4|22974|22962|3
1766156280000|2025-12-19 14:58:00|22974.4|22962.4|22972.3|22960.3|22976.9|22964.9|22967.3|22955.3|15
1766156290000|2025-12-19 14:58:10|22971.5|22959.5|22973.1|22961.1|22974|22962|22971.1|22959.1|13
1766156300000|2025-12-19 14:58:20|22972.3|22960.3|22976|22964|22976|22964|22971.9|22959.9|6
1766156310000|2025-12-19 14:58:30|22976.9|22964.9|22981.9|22969.9|22981.9|22969.9|22976.9|22964.9|12
1766156320000|2025-12-19 14:58:40|22981.1|22969.1|22980.2|22968.2|22981.1|22969.1|22976.9|22964.9|13
1766156330000|2025-12-19 14:58:50|22979.4|22967.4|22977.7|22965.7|22980.2|22968.2|22976.5|22964.5|5
1766156340000|2025-12-19 14:59:00|22978.1|22966.1|22978.5|22966.5|22978.5|22966.5|22977.3|22965.3|8
1766156350000|2025-12-19 14:59:10|22978.9|22966.9|22979.8|22967.8|22979.8|22967.8|22978.9|22966.9|1
1766156360000|2025-12-19 14:59:20|22982.7|22970.7|22982.7|22970.7|22982.7|22970.7|22982.7|22970.7|3
1766156370000|2025-12-19 14:59:30|22981.9|22969.9|22975.2|22963.2|22981.9|22969.9|22975.2|22963.2|12
1766156380000|2025-12-19 14:59:40|22975.6|22963.6|22966.5|22954.5|22975.6|22963.6|22966.5|22954.5|13
1766156390000|2025-12-19 14:59:50|22964.8|22952.8|22967.3|22955.3|22967.3|22955.3|22964.8|22952.8|5
1766156400000|2025-12-19 15:00:00|22966.9|22954.9|22965.3|22953.3|22966.9|22954.9|22959.8|22947.8|26
1766156410000|2025-12-19 15:00:10|22965.7|22953.7|22964.4|22952.4|22965.7|22953.7|22964.4|22952.4|1
1766156420000|2025-12-19 15:00:20|22963.6|22951.6|22964.4|22952.4|22964.4|22952.4|22963.6|22951.6|20
1766156430000|2025-12-19 15:00:30|22965.2|22953.2|22961|22949|22965.2|22953.2|22961|22949|24
1766156440000|2025-12-19 15:00:40|22962.3|22950.3|22966.9|22954.9|22966.9|22954.9|22962.3|22950.3|6
1766156450000|2025-12-19 15:00:50|22966|22954|22959.8|22947.8|22971.9|22959.9|22959.8|22947.8|10
1766156460000|2025-12-19 15:01:00|22959|22947|22957.7|22945.7|22959|22947|22957.3|22945.3|5
1766156470000|2025-12-19 15:01:10|22957.3|22945.3|22954.4|22942.4|22957.3|22945.3|22950.6|22938.6|6
1766156480000|2025-12-19 15:01:20|22957.3|22945.3|22956.1|22944.1|22957.3|22945.3|22954.4|22942.4|5
1766156490000|2025-12-19 15:01:30|22955.7|22943.7|22953.6|22941.6|22956.1|22944.1|22953.6|22941.6|3
1766156500000|2025-12-19 15:01:40|22954|22942|22956.1|22944.1|22956.9|22944.9|22954|22942|3
1766156510000|2025-12-19 15:01:50|22956.5|22944.5|22948.1|22936.1|22957.3|22945.3|22948.1|22936.1|6
1766156520000|2025-12-19 15:02:00|22947.7|22935.7|22953.1|22941.1|22953.1|22941.1|22947.7|22935.7|7
1766156530000|2025-12-19 15:02:10|22952.3|22940.3|22954.8|22942.8|22955.6|22943.6|22951.9|22939.9|20
1766156540000|2025-12-19 15:02:20|22955.6|22943.6|22951|22939|22957.7|22945.7|22949.7|22937.7|8
1766156550000|2025-12-19 15:02:30|22949.7|22937.7|22949.3|22937.3|22949.7|22937.7|22948.5|22936.5|2
1766156560000|2025-12-19 15:02:40|22949.7|22937.7|22948.5|22936.5|22951|22939|22948.1|22936.1|4
1766156570000|2025-12-19 15:02:50|22949.7|22937.7|22950.5|22938.5|22951.4|22939.4|22948.9|22936.9|4
1766156580000|2025-12-19 15:03:00|22949.3|22937.3|22956.4|22944.4|22956.4|22944.4|22949.3|22937.3|10
1766156590000|2025-12-19 15:03:10|22955.5|22943.5|22960.9|22948.9|22961.7|22949.7|22955.5|22943.5|4
1766156600000|2025-12-19 15:03:20|22962.2|22950.2|22962.6|22950.6|22962.6|22950.6|22962.2|22950.2|2
1766156610000|2025-12-19 15:03:30|22963.4|22951.4|22969.2|22957.2|22969.2|22957.2|22963.4|22951.4|5
1766156620000|2025-12-19 15:03:40|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|0
1766156630000|2025-12-19 15:03:50|22968.4|22956.4|22969.6|22957.6|22969.6|22957.6|22968.4|22956.4|3
1766156640000|2025-12-19 15:04:00|22972.1|22960.1|22977.1|22965.1|22977.1|22965.1|22972.1|22960.1|8
1766156650000|2025-12-19 15:04:10|22976.7|22964.7|22976.7|22964.7|22977.1|22965.1|22976.7|22964.7|2
1766156660000|2025-12-19 15:04:20|22977.1|22965.1|22979.6|22967.6|22980.9|22968.9|22977.1|22965.1|5
1766156670000|2025-12-19 15:04:30|22980.5|22968.5|22977.1|22965.1|22980.5|22968.5|22977.1|22965.1|18
1766156680000|2025-12-19 15:04:40|22977.9|22965.9|22979.2|22967.2|22979.2|22967.2|22977.9|22965.9|3
1766156690000|2025-12-19 15:04:50|22980|22968|22980.8|22968.8|22980.9|22968.9|22979.2|22967.2|9
1766156700000|2025-12-19 15:05:00|22981.7|22969.7|22976.7|22964.7|22982.5|22970.5|22976.7|22964.7|16
1766156710000|2025-12-19 15:05:10|22974.2|22962.2|22970.4|22958.4|22976.7|22964.7|22970.4|22958.4|9
1766156720000|2025-12-19 15:05:20|22970|22958|22970.4|22958.4|22970.4|22958.4|22969.2|22957.2|1
1766156730000|2025-12-19 15:05:30|22971.3|22959.3|22969.2|22957.2|22971.7|22959.7|22969.2|22957.2|1
1766156740000|2025-12-19 15:05:40|22969.6|22957.6|22970.4|22958.4|22971.7|22959.7|22969.6|22957.6|5
1766156750000|2025-12-19 15:05:50|22970.8|22958.8|22973.8|22961.8|22973.8|22961.8|22970.4|22958.4|6
1766156760000|2025-12-19 15:06:00|22972.5|22960.5|22972.5|22960.5|22972.5|22960.5|22972.5|22960.5|2
1766156780000|2025-12-19 15:06:20|22972.9|22960.9|22975.9|22963.9|22975.9|22963.9|22972.9|22960.9|1
1766156790000|2025-12-19 15:06:30|22974.3|22962.3|22971.7|22959.7|22974.3|22962.3|22971.7|22959.7|4
1766156800000|2025-12-19 15:06:40|22972.1|22960.1|22972.6|22960.6|22975.9|22963.9|22972.1|22960.1|5
1766156810000|2025-12-19 15:06:50|22971.3|22959.3|22973|22961|22973.4|22961.4|22971.3|22959.3|3
1766156820000|2025-12-19 15:07:00|22972.1|22960.1|22973|22961|22973|22961|22971.7|22959.7|1
1766156830000|2025-12-19 15:07:10|22973.4|22961.4|22973.4|22961.4|22973.4|22961.4|22973.4|22961.4|1
1766156840000|2025-12-19 15:07:20|22970.9|22958.9|22971.7|22959.7|22971.7|22959.7|22970.9|22958.9|2
1766156850000|2025-12-19 15:07:30|22969.7|22957.7|22962.6|22950.6|22969.7|22957.7|22962.6|22950.6|5
1766156860000|2025-12-19 15:07:40|22963.4|22951.4|22967.2|22955.2|22967.2|22955.2|22962.6|22950.6|4
1766156870000|2025-12-19 15:07:50|22964.3|22952.3|22963.5|22951.5|22964.3|22952.3|22962.6|22950.6|10
1766156880000|2025-12-19 15:08:00|22962.2|22950.2|22960.1|22948.1|22966|22954|22958.9|22946.9|6
1766156890000|2025-12-19 15:08:10|22959.3|22947.3|22959.7|22947.7|22962.2|22950.2|22959.3|22947.3|4
1766156910000|2025-12-19 15:08:30|22964.7|22952.7|22964.7|22952.7|22966|22954|22963.5|22951.5|4
1766156940000|2025-12-19 15:09:00|22965.1|22953.1|22965.5|22953.5|22965.5|22953.5|22965.1|22953.1|4
1766156950000|2025-12-19 15:09:10|22965.1|22953.1|22965.5|22953.5|22965.5|22953.5|22965.1|22953.1|3
1766156960000|2025-12-19 15:09:20|22965.1|22953.1|22963|22951|22965.1|22953.1|22961.4|22949.4|7
1766156970000|2025-12-19 15:09:30|22963.9|22951.9|22965.1|22953.1|22965.5|22953.5|22963.9|22951.9|1
1766156980000|2025-12-19 15:09:40|22966|22954|22964.3|22952.3|22966|22954|22963|22951|3
1766156990000|2025-12-19 15:09:50|22965.1|22953.1|22965.5|22953.5|22965.5|22953.5|22965.1|22953.1|1
1766157000000|2025-12-19 15:10:00|22965.1|22953.1|22973.8|22961.8|22975.1|22963.1|22965.1|22953.1|13
1766157010000|2025-12-19 15:10:10|22974.2|22962.2|22974.2|22962.2|22974.2|22962.2|22974.2|22962.2|0
1766157020000|2025-12-19 15:10:20|22975.1|22963.1|22975.1|22963.1|22975.1|22963.1|22975.1|22963.1|0
1766157030000|2025-12-19 15:10:30|22976.8|22964.8|22981.3|22969.3|22981.3|22969.3|22976.8|22964.8|19
1766157040000|2025-12-19 15:10:40|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|22981.3|22969.3|11
1766157050000|2025-12-19 15:10:50|||||||||5
1766157060000|2025-12-19 15:11:00|22980.5|22968.5|23000.9|22988.9|23005.5|22993.5|22980.5|22968.5|33
1766157070000|2025-12-19 15:11:10|23001.8|22989.8|23008|22996|23008|22996|23001.8|22989.8|6
1766157080000|2025-12-19 15:11:20|23009.3|22997.3|23020.1|23008.1|23020.1|23008.1|23009.3|22997.3|8
1766157090000|2025-12-19 15:11:30|23021.8|23009.8|23020.6|23008.6|23022.6|23010.6|23018.5|23006.5|9
1766157100000|2025-12-19 15:11:40|23021|23009|23017.6|23005.6|23022.2|23010.2|23017.2|23005.2|5
1766157110000|2025-12-19 15:11:50|23018|23006|23028.5|23016.5|23029.3|23017.3|23018|23006|24
1766157120000|2025-12-19 15:12:00|23028.1|23016.1|23024.3|23012.3|23031|23019|23023.5|23011.5|30
1766157130000|2025-12-19 15:12:10|23024.7|23012.7|23019.3|23007.3|23026.8|23014.8|23018.5|23006.5|9
1766157140000|2025-12-19 15:12:20|23018.5|23006.5|23030.2|23018.2|23031.4|23019.4|23018.5|23006.5|19
1766157150000|2025-12-19 15:12:30|23031|23019|23029.7|23017.7|23031|23019|23028.9|23016.9|9
1766157160000|2025-12-19 15:12:40|23027.7|23015.7|23030.2|23018.2|23031.4|23019.4|23027.3|23015.3|5
1766157170000|2025-12-19 15:12:50|23026.4|23014.4|23019.7|23007.7|23026.8|23014.8|23019.7|23007.7|7
1766157180000|2025-12-19 15:13:00|23022.2|23010.2|23019.7|23007.7|23022.3|23010.3|23019.7|23007.7|5
1766157190000|2025-12-19 15:13:10|23020.1|23008.1|23022.6|23010.6|23022.6|23010.6|23018|23006|5
1766157200000|2025-12-19 15:13:20|23023.5|23011.5|23016.8|23004.8|23023.5|23011.5|23014.3|23002.3|10
1766157210000|2025-12-19 15:13:30|23015.5|23003.5|23019.3|23007.3|23019.3|23007.3|23015.5|23003.5|3
1766157220000|2025-12-19 15:13:40|23018.5|23006.5|23018.5|23006.5|23018.5|23006.5|23018.5|23006.5|6
1766157230000|2025-12-19 15:13:50|23017.2|23005.2|23019.7|23007.7|23019.7|23007.7|23017.2|23005.2|4
1766157240000|2025-12-19 15:14:00|23022.7|23010.7|23018.9|23006.9|23022.7|23010.7|23017.7|23005.7|14
1766157250000|2025-12-19 15:14:10|23020.2|23008.2|23020.2|23008.2|23020.2|23008.2|23020.2|23008.2|0
1766157260000|2025-12-19 15:14:20|23021.4|23009.4|23026.9|23014.9|23026.9|23014.9|23021.4|23009.4|6
1766157270000|2025-12-19 15:14:30|23029.4|23017.4|23029.4|23017.4|23029.4|23017.4|23028.1|23016.1|4
1766157280000|2025-12-19 15:14:40|23030.2|23018.2|23030.2|23018.2|23030.2|23018.2|23030.2|23018.2|2
1766157290000|2025-12-19 15:14:50|23031.5|23019.5|23026.4|23014.4|23031.5|23019.5|23026.4|23014.4|12
1766157300000|2025-12-19 15:15:00|23026|23014|23022.7|23010.7|23027.3|23015.3|23021.4|23009.4|7
1766157310000|2025-12-19 15:15:10|23023.1|23011.1|23021|23009|23023.1|23011.1|23021|23009|7
1766157320000|2025-12-19 15:15:20|23020.6|23008.6|23003.9|22991.9|23020.6|23008.6|23003.9|22991.9|7
1766157330000|2025-12-19 15:15:30|23003.5|22991.5|23001|22989|23004.3|22992.3|22998.5|22986.5|13
1766157340000|2025-12-19 15:15:40|22999.7|22987.7|23004.8|22992.8|23004.8|22992.8|22998.5|22986.5|3
1766157350000|2025-12-19 15:15:50|23005.2|22993.2|23003.1|22991.1|23005.2|22993.2|23003.1|22991.1|2
1766157360000|2025-12-19 15:16:00|22995.6|22983.6|22990.2|22978.2|22996.4|22984.4|22990.2|22978.2|8
1766157370000|2025-12-19 15:16:10|||||||||3
1766157380000|2025-12-19 15:16:20|||||||||2
1766157390000|2025-12-19 15:16:30|22989|22977|22982.7|22970.7|22989|22977|22982.7|22970.7|8
1766157400000|2025-12-19 15:16:40|22979.9|22967.9|22972.3|22960.3|22979.9|22967.9|22971.1|22959.1|21
1766157410000|2025-12-19 15:16:50|22971.5|22959.5|22966.9|22954.9|22971.5|22959.5|22965.7|22953.7|19
1766157420000|2025-12-19 15:17:00|22966.5|22954.5|22967.8|22955.8|22967.8|22955.8|22966.1|22954.1|11
1766157430000|2025-12-19 15:17:10|22967.4|22955.4|22965.2|22953.2|22969|22957|22964|22952|13
1766157440000|2025-12-19 15:17:20|22964.4|22952.4|22963.1|22951.1|22967.3|22955.3|22958.5|22946.5|4
1766157450000|2025-12-19 15:17:30|22963.9|22951.9|22966.4|22954.4|22968.9|22956.9|22961.8|22949.8|8
1766157460000|2025-12-19 15:17:40|22968.1|22956.1|22971.5|22959.5|22972.7|22960.7|22965.6|22953.6|6
1766157470000|2025-12-19 15:17:50|22974.8|22962.8|22973.1|22961.1|22975.2|22963.2|22973.1|22961.1|8
1766157480000|2025-12-19 15:18:00|22974|22962|22973.1|22961.1|22975.7|22963.7|22973.1|22961.1|4
1766157490000|2025-12-19 15:18:10|22972.7|22960.7|22971.9|22959.9|22972.7|22960.7|22971.9|22959.9|0
1766157500000|2025-12-19 15:18:20|22973.1|22961.1|22973.1|22961.1|22973.1|22961.1|22973.1|22961.1|0
1766157510000|2025-12-19 15:18:30|22966.4|22954.4|22967.3|22955.3|22968.9|22956.9|22966|22954|8
1766157520000|2025-12-19 15:18:40|22968.1|22956.1|22972.3|22960.3|22972.3|22960.3|22967.3|22955.3|4
1766157530000|2025-12-19 15:18:50|22971.4|22959.4|22971.4|22959.4|22971.4|22959.4|22971.4|22959.4|2
1766157550000|2025-12-19 15:19:10|22971.8|22959.8|22973.5|22961.5|22975.2|22963.2|22971.8|22959.8|8
1766157560000|2025-12-19 15:19:20|22970.2|22958.2|22968.1|22956.1|22973.5|22961.5|22968.1|22956.1|8
1766157570000|2025-12-19 15:19:30|22968.5|22956.5|22970.6|22958.6|22970.6|22958.6|22968.5|22956.5|4
1766157580000|2025-12-19 15:19:40|22971.8|22959.8|22971.4|22959.4|22973.5|22961.5|22971.4|22959.4|8
1766157590000|2025-12-19 15:19:50|22972.3|22960.3|22972.3|22960.3|22972.3|22960.3|22972.3|22960.3|0
1766157600000|2025-12-19 15:20:00|22971.4|22959.4|22972.3|22960.3|22973.9|22961.9|22971.4|22959.4|3
1766157610000|2025-12-19 15:20:10|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|1
1766157630000|2025-12-19 15:20:30|22971.9|22959.9|22968.9|22956.9|22971.9|22959.9|22968.9|22956.9|7
1766157640000|2025-12-19 15:20:40|22968.1|22956.1|22969.8|22957.8|22969.8|22957.8|22967.7|22955.7|2
1766157650000|2025-12-19 15:20:50|22968.9|22956.9|22966|22954|22968.9|22956.9|22965.2|22953.2|2
1766157660000|2025-12-19 15:21:00|22965.6|22953.6|22963.1|22951.1|22965.6|22953.6|22963.1|22951.1|3
1766157670000|2025-12-19 15:21:10|22965.2|22953.2|22965.2|22953.2|22965.2|22953.2|22965.2|22953.2|1
1766157680000|2025-12-19 15:21:20|22963.2|22951.2|22964.8|22952.8|22966|22954|22961.5|22949.5|2
1766157690000|2025-12-19 15:21:30|22966|22954|22966.4|22954.4|22966.4|22954.4|22966|22954|0
1766157700000|2025-12-19 15:21:40|22965.6|22953.6|22965.2|22953.2|22965.6|22953.6|22965.2|22953.2|0
1766157710000|2025-12-19 15:21:50|22966.4|22954.4|22960.2|22948.2|22968.5|22956.5|22957.7|22945.7|6
1766157720000|2025-12-19 15:22:00|22961.5|22949.5|22959.4|22947.4|22961.5|22949.5|22959.4|22947.4|2
1766157730000|2025-12-19 15:22:10|22956.9|22944.9|22957.7|22945.7|22957.7|22945.7|22956.9|22944.9|9
1766157740000|2025-12-19 15:22:20|||||||||4
1766157750000|2025-12-19 15:22:30|22956.9|22944.9|22958.1|22946.1|22958.1|22946.1|22950.2|22938.2|12
1766157760000|2025-12-19 15:22:40|22957.7|22945.7|22956.4|22944.4|22957.7|22945.7|22956.4|22944.4|5
1766157770000|2025-12-19 15:22:50|22956.8|22944.8|22956.4|22944.4|22958.9|22946.9|22953.9|22941.9|5
1766157780000|2025-12-19 15:23:00|22956.8|22944.8|22953|22941|22956.8|22944.8|22952.6|22940.6|5
1766157790000|2025-12-19 15:23:10|22952.6|22940.6|22953|22941|22954.3|22942.3|22951.8|22939.8|2
1766157800000|2025-12-19 15:23:20|22952.6|22940.6|22952.6|22940.6|22952.6|22940.6|22952.2|22940.2|9
1766157810000|2025-12-19 15:23:30|22952.2|22940.2|22955.1|22943.1|22956.4|22944.4|22952.2|22940.2|2
1766157820000|2025-12-19 15:23:40|22954.3|22942.3|22959.3|22947.3|22959.7|22947.7|22954.3|22942.3|4
1766157830000|2025-12-19 15:23:50|22958.9|22946.9|22964.7|22952.7|22964.7|22952.7|22957.6|22945.6|7
1766157840000|2025-12-19 15:24:00|22963.9|22951.9|22961.4|22949.4|22963.9|22951.9|22959.7|22947.7|3
1766157850000|2025-12-19 15:24:10|22960.1|22948.1|22959.3|22947.3|22961.4|22949.4|22958.5|22946.5|3
1766157860000|2025-12-19 15:24:20|22960.6|22948.6|22958.4|22946.4|22961|22949|22958.4|22946.4|16
1766157870000|2025-12-19 15:24:30|22957.6|22945.6|22961.4|22949.4|22961.4|22949.4|22957.6|22945.6|4
1766157880000|2025-12-19 15:24:40|22963|22951|22963|22951|22963|22951|22961.8|22949.8|2
1766157890000|2025-12-19 15:24:50|22963.4|22951.4|22957.1|22945.1|22963.4|22951.4|22956.7|22944.7|18
1766157900000|2025-12-19 15:25:00|22958|22946|22957.1|22945.1|22958|22946|22957.1|22945.1|0
1766157910000|2025-12-19 15:25:10|22958.4|22946.4|22962.6|22950.6|22963.8|22951.8|22956.7|22944.7|6
1766157920000|2025-12-19 15:25:20|22963|22951|22964.2|22952.2|22964.2|22952.2|22963|22951|4
1766157930000|2025-12-19 15:25:30|22963.4|22951.4|22965.5|22953.5|22965.5|22953.5|22961.7|22949.7|6
1766157940000|2025-12-19 15:25:40|22965.1|22953.1|22961.7|22949.7|22965.5|22953.5|22961.7|22949.7|3
1766157950000|2025-12-19 15:25:50|22962.5|22950.5|22964.2|22952.2|22964.2|22952.2|22962.5|22950.5|0
1766157970000|2025-12-19 15:26:10|22963.4|22951.4|22963.4|22951.4|22963.8|22951.8|22963.4|22951.4|2
1766157980000|2025-12-19 15:26:20|22963.8|22951.8|22961.7|22949.7|22963.8|22951.8|22961.3|22949.3|5
1766158010000|2025-12-19 15:26:50|22960.9|22948.9|22966.3|22954.3|22966.3|22954.3|22960.9|22948.9|4
1766158020000|2025-12-19 15:27:00|22965.5|22953.5|22964.2|22952.2|22966.7|22954.7|22963.4|22951.4|7
1766158030000|2025-12-19 15:27:10|22963.4|22951.4|22962.1|22950.1|22963.4|22951.4|22961.7|22949.7|5
1766158040000|2025-12-19 15:27:20|22961.7|22949.7|22960.9|22948.9|22962.1|22950.1|22960.9|22948.9|0
1766158050000|2025-12-19 15:27:30|22960|22948|22962.1|22950.1|22962.1|22950.1|22959.6|22947.6|2
1766158060000|2025-12-19 15:27:40|22966.3|22954.3|22978.4|22966.4|22980|22968|22965.5|22953.5|6
1766158070000|2025-12-19 15:27:50|22976.3|22964.3|22977.5|22965.5|22977.5|22965.5|22975|22963|13
1766158080000|2025-12-19 15:28:00|22978.3|22966.3|22985.4|22973.4|22985.4|22973.4|22978.3|22966.3|19
1766158100000|2025-12-19 15:28:20|22984.6|22972.6|22983.7|22971.7|22984.6|22972.6|22983.7|22971.7|2
1766158110000|2025-12-19 15:28:30|22983.3|22971.3|22985.8|22973.8|22985.8|22973.8|22980.5|22968.5|2
1766158120000|2025-12-19 15:28:40|22986.2|22974.2|22985|22973|22986.2|22974.2|22980.4|22968.4|25
1766158130000|2025-12-19 15:28:50|22985.4|22973.4|22984.6|22972.6|22985.4|22973.4|22983.3|22971.3|3
1766158140000|2025-12-19 15:29:00|22984.2|22972.2|22990.4|22978.4|22991.7|22979.7|22983.3|22971.3|7
1766158150000|2025-12-19 15:29:10|22989.6|22977.6|22983.3|22971.3|22989.6|22977.6|22982.5|22970.5|22
1766158160000|2025-12-19 15:29:20|22981.7|22969.7|22979.2|22967.2|22981.7|22969.7|22975.8|22963.8|9
1766158170000|2025-12-19 15:29:30|22977.5|22965.5|22978.8|22966.8|22978.8|22966.8|22977.5|22965.5|3
1766158180000|2025-12-19 15:29:40|22980.9|22968.9|22983.4|22971.4|22983.4|22971.4|22980.9|22968.9|8
1766158190000|2025-12-19 15:29:50|22985.5|22973.5|22986.3|22974.3|22991.3|22979.3|22985.5|22973.5|6
1766158200000|2025-12-19 15:30:00|22987.1|22975.1|22978.4|22966.4|22987.1|22975.1|22977.6|22965.6|12
1766158210000|2025-12-19 15:30:10|22979.7|22967.7|22978.8|22966.8|22979.7|22967.7|22978.8|22966.8|3
1766158220000|2025-12-19 15:30:20|22979.7|22967.7|22984.2|22972.2|22985.1|22973.1|22979.7|22967.7|1
1766158230000|2025-12-19 15:30:30|22985.1|22973.1|22983.8|22971.8|22985.1|22973.1|22983.8|22971.8|1
1766158240000|2025-12-19 15:30:40|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|0
1766158250000|2025-12-19 15:30:50|22985.1|22973.1|22989.6|22977.6|22990|22978|22985.1|22973.1|6
1766158260000|2025-12-19 15:31:00|22990.5|22978.5|22995.5|22983.5|22995.5|22983.5|22990.5|22978.5|5
1766158270000|2025-12-19 15:31:10|22983.8|22971.8|22973.4|22961.4|22983.8|22971.8|22973.4|22961.4|17
1766158280000|2025-12-19 15:31:20|22974.3|22962.3|22973.4|22961.4|22975.1|22963.1|22973.4|22961.4|7
1766158290000|2025-12-19 15:31:30|22974.6|22962.6|22976.3|22964.3|22976.3|22964.3|22974.2|22962.2|4
1766158300000|2025-12-19 15:31:40|22975.9|22963.9|22975.9|22963.9|22975.9|22963.9|22975.1|22963.1|1
1766158310000|2025-12-19 15:31:50|||||||||4
1766158320000|2025-12-19 15:32:00|22973.4|22961.4|22971.3|22959.3|22973.4|22961.4|22971.3|22959.3|8
1766158330000|2025-12-19 15:32:10|22972.2|22960.2|22973.4|22961.4|22975.9|22963.9|22972.2|22960.2|3
1766158340000|2025-12-19 15:32:20|22974.3|22962.3|22973.4|22961.4|22974.3|22962.3|22973.4|22961.4|0
1766158350000|2025-12-19 15:32:30|22973.8|22961.8|22967.6|22955.6|22973.8|22961.8|22966.8|22954.8|6
1766158360000|2025-12-19 15:32:40|22966.8|22954.8|22967.6|22955.6|22971.4|22959.4|22966.8|22954.8|5
1766158370000|2025-12-19 15:32:50|22970.1|22958.1|22968.5|22956.5|22971.4|22959.4|22967.6|22955.6|1
1766158380000|2025-12-19 15:33:00|22970.1|22958.1|22966.4|22954.4|22970.1|22958.1|22965.2|22953.2|8
1766158390000|2025-12-19 15:33:10|22965.2|22953.2|22966.8|22954.8|22966.8|22954.8|22965.2|22953.2|6
1766158400000|2025-12-19 15:33:20|22967.7|22955.7|22971|22959|22972.2|22960.2|22967.7|22955.7|1
1766158410000|2025-12-19 15:33:30|22968.5|22956.5|22969.3|22957.3|22969.3|22957.3|22968.5|22956.5|1
1766158420000|2025-12-19 15:33:40|22968.5|22956.5|22972.2|22960.2|22972.2|22960.2|22968.5|22956.5|4
1766158440000|2025-12-19 15:34:00|22973.9|22961.9|22978.5|22966.5|22978.5|22966.5|22973.9|22961.9|1
1766158450000|2025-12-19 15:34:10|22978.9|22966.9|22978|22966|22978.9|22966.9|22977.6|22965.6|1
1766158460000|2025-12-19 15:34:20|22978.8|22966.8|22983.9|22971.9|22983.9|22971.9|22978.8|22966.8|6
1766158470000|2025-12-19 15:34:30|||||||||11
1766158490000|2025-12-19 15:34:50|22985.5|22973.5|22988|22976|22989.3|22977.3|22985.1|22973.1|4
1766158500000|2025-12-19 15:35:00|22987.6|22975.6|22988|22976|22989.3|22977.3|22986.8|22974.8|6
1766158510000|2025-12-19 15:35:10|22987.6|22975.6|22986.8|22974.8|22987.6|22975.6|22986|22974|10
1766158520000|2025-12-19 15:35:20|22987.6|22975.6|22986.8|22974.8|22988.1|22976.1|22986|22974|3
1766158530000|2025-12-19 15:35:30|22987.2|22975.2|22989.3|22977.3|22989.7|22977.7|22987.2|22975.2|0
1766158540000|2025-12-19 15:35:40|22989.7|22977.7|22987.6|22975.6|22989.7|22977.7|22987.6|22975.6|3
1766158550000|2025-12-19 15:35:50|22986.8|22974.8|22983.9|22971.9|22987.6|22975.6|22983.9|22971.9|1
1766158560000|2025-12-19 15:36:00|22986.8|22974.8|22978.9|22966.9|22989.7|22977.7|22977.6|22965.6|8
1766158580000|2025-12-19 15:36:20|22978|22966|22978.9|22966.9|22979.3|22967.3|22978|22966|0
1766158590000|2025-12-19 15:36:30|22977.2|22965.2|22976|22964|22977.2|22965.2|22976|22964|2
1766158600000|2025-12-19 15:36:40|22977.2|22965.2|22974.3|22962.3|22977.2|22965.2|22971.8|22959.8|10
1766158610000|2025-12-19 15:36:50|22977.2|22965.2|22979.3|22967.3|22979.3|22967.3|22977.2|22965.2|4
1766158620000|2025-12-19 15:37:00|22978.5|22966.5|22986.8|22974.8|22986.8|22974.8|22978.5|22966.5|5
1766158630000|2025-12-19 15:37:10|22985.5|22973.5|22986|22974|22987.2|22975.2|22985.5|22973.5|1
1766158640000|2025-12-19 15:37:20|22982.2|22970.2|22982.2|22970.2|22982.2|22970.2|22982.2|22970.2|2
1766158650000|2025-12-19 15:37:30|22983.8|22971.8|22987.2|22975.2|22987.2|22975.2|22983.8|22971.8|6
1766158660000|2025-12-19 15:37:40|22986|22974|22986|22974|22986|22974|22986|22974|2
1766158670000|2025-12-19 15:37:50|22986.4|22974.4|22989.7|22977.7|22989.7|22977.7|22986.4|22974.4|4
1766158680000|2025-12-19 15:38:00|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|0
1766158690000|2025-12-19 15:38:10|||||||||2
1766158700000|2025-12-19 15:38:20|22989.3|22977.3|22987.2|22975.2|22990.5|22978.5|22987.2|22975.2|6
1766158710000|2025-12-19 15:38:30|22982.2|22970.2|22984.7|22972.7|22985.5|22973.5|22982.2|22970.2|1
1766158720000|2025-12-19 15:38:40|22986|22974|22989.3|22977.3|22989.3|22977.3|22986|22974|7
1766158730000|2025-12-19 15:38:50|22990.5|22978.5|22990.5|22978.5|22990.5|22978.5|22990.5|22978.5|2
1766158740000|2025-12-19 15:39:00|22991|22979|22988.1|22976.1|22993.1|22981.1|22988.1|22976.1|11
1766158750000|2025-12-19 15:39:10|22987.7|22975.7|22991.8|22979.8|22991.8|22979.8|22986.8|22974.8|4
1766158760000|2025-12-19 15:39:20|22991.4|22979.4|23002.7|22990.7|23002.7|22990.7|22990.6|22978.6|8
1766158770000|2025-12-19 15:39:30|23001.8|22989.8|23004.4|22992.4|23004.4|22992.4|22996.8|22984.8|8
1766158780000|2025-12-19 15:39:40|23004|22992|22996.8|22984.8|23004|22992|22996.8|22984.8|7
1766158790000|2025-12-19 15:39:50|22993.1|22981.1|22995.6|22983.6|22995.6|22983.6|22993.1|22981.1|3
1766158800000|2025-12-19 15:40:00|22994.3|22982.3|22993.1|22981.1|22994.3|22982.3|22993.1|22981.1|0
1766158810000|2025-12-19 15:40:10|22996.5|22984.5|22993.9|22981.9|22996.5|22984.5|22993.9|22981.9|8
1766158820000|2025-12-19 15:40:20|22994.7|22982.7|22995.1|22983.1|22995.1|22983.1|22994.7|22982.7|1
1766158830000|2025-12-19 15:40:30|22993.9|22981.9|22991.4|22979.4|22993.9|22981.9|22991.4|22979.4|2
1766158840000|2025-12-19 15:40:40|22992.2|22980.2|22993.9|22981.9|22993.9|22981.9|22987.2|22975.2|16
1766158850000|2025-12-19 15:40:50|22992.2|22980.2|22988|22976|22992.2|22980.2|22988|22976|1
1766158860000|2025-12-19 15:41:00|22985.9|22973.9|22982.2|22970.2|22985.9|22973.9|22982.2|22970.2|3
1766158870000|2025-12-19 15:41:10|22987.2|22975.2|22982.2|22970.2|22987.2|22975.2|22982.2|22970.2|3
1766158880000|2025-12-19 15:41:20|22980.9|22968.9|22979.7|22967.7|22980.9|22968.9|22979.7|22967.7|7
1766158890000|2025-12-19 15:41:30|22981.4|22969.4|22983|22971|22983.9|22971.9|22981.4|22969.4|3
1766158900000|2025-12-19 15:41:40|22982.6|22970.6|22983.5|22971.5|22983.5|22971.5|22982.6|22970.6|1
1766158910000|2025-12-19 15:41:50|22982.6|22970.6|22983.5|22971.5|22983.5|22971.5|22982.6|22970.6|1
1766158920000|2025-12-19 15:42:00|22984.3|22972.3|22989.7|22977.7|22989.7|22977.7|22983.5|22971.5|3
1766158930000|2025-12-19 15:42:10|22990.1|22978.1|22990.1|22978.1|22990.1|22978.1|22990.1|22978.1|0
1766158940000|2025-12-19 15:42:20|22991.4|22979.4|22991.4|22979.4|22991.4|22979.4|22990.1|22978.1|1
1766158950000|2025-12-19 15:42:30|22992.2|22980.2|22992.6|22980.6|22992.6|22980.6|22992.2|22980.2|0
1766158960000|2025-12-19 15:42:40|22993.4|22981.4|23000.1|22988.1|23000.1|22988.1|22993.4|22981.4|2
1766158970000|2025-12-19 15:42:50|23002.2|22990.2|22996.4|22984.4|23002.2|22990.2|22996.4|22984.4|3
1766158980000|2025-12-19 15:43:00|22994.7|22982.7|22994.7|22982.7|22994.7|22982.7|22994.3|22982.3|2
1766158990000|2025-12-19 15:43:10|22994.3|22982.3|22989.7|22977.7|22994.3|22982.3|22989.7|22977.7|1
1766159010000|2025-12-19 15:43:30|22991.8|22979.8|22987.6|22975.6|22991.8|22979.8|22987.6|22975.6|2
1766159040000|2025-12-19 15:44:00|22986.3|22974.3|22989.3|22977.3|22989.3|22977.3|22985.9|22973.9|4
1766159050000|2025-12-19 15:44:10|22988.4|22976.4|22985.9|22973.9|22988.4|22976.4|22985.9|22973.9|5
1766159060000|2025-12-19 15:44:20|22984.7|22972.7|22982.2|22970.2|22984.7|22972.7|22980.9|22968.9|5
1766159070000|2025-12-19 15:44:30|22980.9|22968.9|22983.4|22971.4|22983.4|22971.4|22980.9|22968.9|1
1766159080000|2025-12-19 15:44:40|22982.6|22970.6|22984.3|22972.3|22984.3|22972.3|22982.6|22970.6|7
1766159090000|2025-12-19 15:44:50|22983.9|22971.9|22978.5|22966.5|22983.9|22971.9|22978.5|22966.5|8
1766159100000|2025-12-19 15:45:00|22977.2|22965.2|22973.9|22961.9|22977.6|22965.6|22973.9|22961.9|4
1766159120000|2025-12-19 15:45:20|22973.5|22961.5|22971.8|22959.8|22973.9|22961.9|22971.8|22959.8|1
1766159130000|2025-12-19 15:45:30|22970.6|22958.6|22968.9|22956.9|22970.6|22958.6|22968.9|22956.9|5
1766159150000|2025-12-19 15:45:50|22966.8|22954.8|22963.4|22951.4|22966.8|22954.8|22963.4|22951.4|3
1766159160000|2025-12-19 15:46:00|22961.7|22949.7|22961.4|22949.4|22961.7|22949.7|22959.7|22947.7|5
1766159170000|2025-12-19 15:46:10|22960.5|22948.5|22965.1|22953.1|22965.1|22953.1|22960.5|22948.5|2
1766159180000|2025-12-19 15:46:20|22964.7|22952.7|22963.9|22951.9|22964.7|22952.7|22963.9|22951.9|1
1766159190000|2025-12-19 15:46:30|22963.5|22951.5|22963.9|22951.9|22963.9|22951.9|22963.5|22951.5|0
1766159200000|2025-12-19 15:46:40|22966.4|22954.4|22966.8|22954.8|22966.8|22954.8|22966.4|22954.4|4
1766159220000|2025-12-19 15:47:00|22968.5|22956.5|22963.9|22951.9|22968.5|22956.5|22963.9|22951.9|3
1766159240000|2025-12-19 15:47:20|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|0
1766159260000|2025-12-19 15:47:40|22962.6|22950.6|22962.6|22950.6|22962.6|22950.6|22962.6|22950.6|0
1766159270000|2025-12-19 15:47:50|22961.8|22949.8|22962.2|22950.2|22962.2|22950.2|22961.8|22949.8|3
1766159290000|2025-12-19 15:48:10|22963.4|22951.4|22961.8|22949.8|22963.4|22951.4|22961.8|22949.8|1
1766159300000|2025-12-19 15:48:20|22955.9|22943.9|22955.9|22943.9|22956.3|22944.3|22955.9|22943.9|2
1766159310000|2025-12-19 15:48:30|22962.2|22950.2|22962.2|22950.2|22962.2|22950.2|22962.2|22950.2|1
1766159320000|2025-12-19 15:48:40|22963|22951|22964.7|22952.7|22964.7|22952.7|22963|22951|4
1766159340000|2025-12-19 15:49:00|||||||||2
1766159350000|2025-12-19 15:49:10|22965.9|22953.9|22966.8|22954.8|22966.8|22954.8|22965.9|22953.9|3
1766159370000|2025-12-19 15:49:30|22964.7|22952.7|22964.7|22952.7|22964.7|22952.7|22964.7|22952.7|4
1766159380000|2025-12-19 15:49:40|22964.3|22952.3|22966.8|22954.8|22966.8|22954.8|22962.6|22950.6|1
1766159390000|2025-12-19 15:49:50|22967.2|22955.2|22966.8|22954.8|22967.2|22955.2|22966.8|22954.8|0
1766159400000|2025-12-19 15:50:00|22967.2|22955.2|22967.2|22955.2|22967.2|22955.2|22967.2|22955.2|0
1766159410000|2025-12-19 15:50:10|22966.8|22954.8|22966.8|22954.8|22966.8|22954.8|22966.8|22954.8|2
1766159420000|2025-12-19 15:50:20|22965.9|22953.9|22968|22956|22968|22956|22965.9|22953.9|2
1766159430000|2025-12-19 15:50:30|22970.5|22958.5|22974.7|22962.7|22974.7|22962.7|22970.5|22958.5|3
1766159440000|2025-12-19 15:50:40|22975.1|22963.1|22975.1|22963.1|22975.1|22963.1|22975.1|22963.1|1
1766159450000|2025-12-19 15:50:50|22976.7|22964.7|22975.5|22963.5|22976.7|22964.7|22975.5|22963.5|2
1766159460000|2025-12-19 15:51:00|22976.3|22964.3|22969.7|22957.7|22976.3|22964.3|22969.7|22957.7|3
1766159470000|2025-12-19 15:51:10|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|0
1766159480000|2025-12-19 15:51:20|22968|22956|22968.8|22956.8|22968.8|22956.8|22967.6|22955.6|5
1766159490000|2025-12-19 15:51:30|22969.7|22957.7|22969.3|22957.3|22969.7|22957.7|22969.3|22957.3|1
1766159500000|2025-12-19 15:51:40|22969.7|22957.7|22974.7|22962.7|22974.7|22962.7|22969.7|22957.7|2
1766159510000|2025-12-19 15:51:50|22975.5|22963.5|22974.7|22962.7|22975.5|22963.5|22974.7|22962.7|1
1766159520000|2025-12-19 15:52:00|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|22970.5|22958.5|1
1766159540000|2025-12-19 15:52:20|22970.1|22958.1|22971.7|22959.7|22971.7|22959.7|22970.1|22958.1|0
1766159550000|2025-12-19 15:52:30|22970.1|22958.1|22968.4|22956.4|22970.5|22958.5|22967.1|22955.1|7
1766159560000|2025-12-19 15:52:40|22967.5|22955.5|22968.8|22956.8|22968.8|22956.8|22966.3|22954.3|1
1766159570000|2025-12-19 15:52:50|22967.1|22955.1|22968.8|22956.8|22968.8|22956.8|22966.3|22954.3|0
1766159580000|2025-12-19 15:53:00|22969.2|22957.2|22968|22956|22970.5|22958.5|22968|22956|10
1766159610000|2025-12-19 15:53:30|22969.2|22957.2|22966.7|22954.7|22970.1|22958.1|22966.7|22954.7|1
1766159620000|2025-12-19 15:53:40|22967.6|22955.6|22968|22956|22968|22956|22967.6|22955.6|1
1766159630000|2025-12-19 15:53:50|22968.4|22956.4|22968.4|22956.4|22968.4|22956.4|22968.4|22956.4|1
1766159640000|2025-12-19 15:54:00|22970|22958|22970.9|22958.9|22970.9|22958.9|22970|22958|1
1766159650000|2025-12-19 15:54:10|22974.2|22962.2|22975|22963|22975|22963|22974.2|22962.2|2
1766159670000|2025-12-19 15:54:30|22973.8|22961.8|22970.9|22958.9|22973.8|22961.8|22970.9|22958.9|5
1766159680000|2025-12-19 15:54:40|22971.3|22959.3|22971.3|22959.3|22971.3|22959.3|22971.3|22959.3|0
1766159690000|2025-12-19 15:54:50|22970.9|22958.9|22970|22958|22970.9|22958.9|22970|22958|0
1766159700000|2025-12-19 15:55:00|22971.3|22959.3|22970.9|22958.9|22971.3|22959.3|22970.9|22958.9|1
1766159710000|2025-12-19 15:55:10|22971.7|22959.7|22970.9|22958.9|22972.1|22960.1|22970.9|22958.9|4
1766159720000|2025-12-19 15:55:20|||||||||1
1766159760000|2025-12-19 15:56:00|||||||||2
1766159770000|2025-12-19 15:56:10|22971.3|22959.3|22972.1|22960.1|22972.1|22960.1|22971.3|22959.3|10
1766159780000|2025-12-19 15:56:20|22971.7|22959.7|22960.5|22948.5|22971.7|22959.7|22959.7|22947.7|9
1766159800000|2025-12-19 15:56:40|22959.6|22947.6|22958.4|22946.4|22959.6|22947.6|22958.4|22946.4|0
1766159810000|2025-12-19 15:56:50|22963|22951|22965.5|22953.5|22965.5|22953.5|22963|22951|2
1766159820000|2025-12-19 15:57:00|22964.2|22952.2|22964.2|22952.2|22964.2|22952.2|22964.2|22952.2|0
1766159830000|2025-12-19 15:57:10|22964.6|22952.6|22965.1|22953.1|22965.5|22953.5|22964.6|22952.6|0
1766159840000|2025-12-19 15:57:20|22965.5|22953.5|22967.1|22955.1|22967.1|22955.1|22965.5|22953.5|3
1766159850000|2025-12-19 15:57:30|22966.7|22954.7|22967.6|22955.6|22967.6|22955.6|22966.7|22954.7|0
1766159860000|2025-12-19 15:57:40|22968.8|22956.8|22969.2|22957.2|22969.2|22957.2|22968.4|22956.4|1
1766159870000|2025-12-19 15:57:50|22968.3|22956.3|22967.1|22955.1|22968.8|22956.8|22967.1|22955.1|4
1766159880000|2025-12-19 15:58:00|22966.3|22954.3|22966.3|22954.3|22966.3|22954.3|22966.3|22954.3|1
1766159890000|2025-12-19 15:58:10|22967.2|22955.2|22964.7|22952.7|22967.2|22955.2|22963.8|22951.8|0
1766159900000|2025-12-19 15:58:20|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|22962.2|22950.2|1
1766159910000|2025-12-19 15:58:30|22964.7|22952.7|22964.7|22952.7|22964.7|22952.7|22964.7|22952.7|0
1766159920000|2025-12-19 15:58:40|22962.2|22950.2|22961.8|22949.8|22962.2|22950.2|22961.8|22949.8|0
1766159930000|2025-12-19 15:58:50|22960.9|22948.9|22961.8|22949.8|22963.4|22951.4|22960.9|22948.9|8
1766159940000|2025-12-19 15:59:00|22960.6|22948.6|22956.8|22944.8|22960.6|22948.6|22956.4|22944.4|7
1766159950000|2025-12-19 15:59:10|22956.4|22944.4|22958.8|22946.8|22958.8|22946.8|22956.4|22944.4|8
1766159960000|2025-12-19 15:59:20|22959.2|22947.2|22962.2|22950.2|22962.2|22950.2|22959.2|22947.2|3
1766159990000|2025-12-19 15:59:50|22961.3|22949.3|22962.2|22950.2|22963.4|22951.4|22961.3|22949.3|4
1766160000000|2025-12-19 16:00:00|22963|22951|22960.1|22948.1|22963|22951|22960.1|22948.1|1
1766160010000|2025-12-19 16:00:10|22958.4|22946.4|22957.6|22945.6|22958.4|22946.4|22957.6|22945.6|6
1766160020000|2025-12-19 16:00:20|22958|22946|22958|22946|22958|22946|22958|22946|0
1766160030000|2025-12-19 16:00:30|||||||||1
1766160040000|2025-12-19 16:00:40|22958.8|22946.8|22958.4|22946.4|22959.2|22947.2|22958.4|22946.4|1
1766160050000|2025-12-19 16:00:50|22950.5|22938.5|22953.8|22941.8|22955.5|22943.5|22950.5|22938.5|7
1766160060000|2025-12-19 16:01:00|22953|22941|22955.5|22943.5|22955.5|22943.5|22953|22941|0
1766160070000|2025-12-19 16:01:10|22957.1|22945.1|22958|22946|22958|22946|22957.1|22945.1|0
1766160080000|2025-12-19 16:01:20|22957.2|22945.2|22958|22946|22958|22946|22956.3|22944.3|3
1766160090000|2025-12-19 16:01:30|22956.7|22944.7|22957.1|22945.1|22957.1|22945.1|22955.9|22943.9|1
1766160100000|2025-12-19 16:01:40|22958|22946|22951.3|22939.3|22958.4|22946.4|22951.3|22939.3|5
1766160110000|2025-12-19 16:01:50|22951.7|22939.7|22950.9|22938.9|22951.7|22939.7|22950.9|22938.9|0
1766160120000|2025-12-19 16:02:00|22953.8|22941.8|22953|22941|22953.8|22941.8|22953|22941|10
1766160130000|2025-12-19 16:02:10|22953.4|22941.4|22955.5|22943.5|22955.9|22943.9|22953.4|22941.4|2
1766160140000|2025-12-19 16:02:20|22955.9|22943.9|22963|22951|22963|22951|22955.9|22943.9|6
1766160150000|2025-12-19 16:02:30|22963.4|22951.4|22963.8|22951.8|22963.8|22951.8|22963.4|22951.4|0
1766160160000|2025-12-19 16:02:40|22963.4|22951.4|22963.4|22951.4|22963.4|22951.4|22963.4|22951.4|0
1766160170000|2025-12-19 16:02:50|22963.8|22951.8|22962.9|22950.9|22963.8|22951.8|22962.1|22950.1|1
1766160180000|2025-12-19 16:03:00|22964.2|22952.2|22964.2|22952.2|22964.2|22952.2|22962.9|22950.9|0
1766160190000|2025-12-19 16:03:10|22961.7|22949.7|22968.8|22956.8|22968.8|22956.8|22961.7|22949.7|15
1766160200000|2025-12-19 16:03:20|22969.2|22957.2|22969.2|22957.2|22969.2|22957.2|22969.2|22957.2|0
1766160210000|2025-12-19 16:03:30|22973.8|22961.8|22971.7|22959.7|22974.2|22962.2|22971.7|22959.7|1
1766160220000|2025-12-19 16:03:40|22970.9|22958.9|22970.9|22958.9|22970.9|22958.9|22970.9|22958.9|1
1766160230000|2025-12-19 16:03:50|22971.3|22959.3|22972.5|22960.5|22972.5|22960.5|22971.3|22959.3|1
1766160240000|2025-12-19 16:04:00|22973.4|22961.4|22973.4|22961.4|22975.9|22963.9|22972.5|22960.5|6
1766160250000|2025-12-19 16:04:10|22975.9|22963.9|22975.9|22963.9|22975.9|22963.9|22975.9|22963.9|0
1766160260000|2025-12-19 16:04:20|22978.4|22966.4|22978.4|22966.4|22978.4|22966.4|22978.4|22966.4|1
1766160270000|2025-12-19 16:04:30|22978.8|22966.8|22980.9|22968.9|22980.9|22968.9|22978.8|22966.8|0
1766160280000|2025-12-19 16:04:40|22987.6|22975.6|22985.1|22973.1|22987.6|22975.6|22985.1|22973.1|8
1766160310000|2025-12-19 16:05:10|22987.5|22975.5|22994.3|22982.3|22994.3|22982.3|22987.5|22975.5|2
1766160320000|2025-12-19 16:05:20|22995.1|22983.1|22995.1|22983.1|22995.1|22983.1|22994.3|22982.3|15
1766160330000|2025-12-19 16:05:30|22994.3|22982.3|22994.3|22982.3|22995.5|22983.5|22994.3|22982.3|4
1766160340000|2025-12-19 16:05:40|22996.8|22984.8|22994.3|22982.3|22996.8|22984.8|22994.3|22982.3|4
1766160360000|2025-12-19 16:06:00|22994.7|22982.7|22996.4|22984.4|22996.4|22984.4|22994.7|22982.7|0
1766160370000|2025-12-19 16:06:10|22996.8|22984.8|22996.8|22984.8|22999.3|22987.3|22996.8|22984.8|3
1766160380000|2025-12-19 16:06:20|22997.2|22985.2|22997.2|22985.2|22997.2|22985.2|22997.2|22985.2|1
1766160390000|2025-12-19 16:06:30|23000.5|22988.5|23000.5|22988.5|23000.5|22988.5|22998.4|22986.4|4
1766160400000|2025-12-19 16:06:40|23000.1|22988.1|23000.1|22988.1|23001|22989|23000.1|22988.1|16
1766160410000|2025-12-19 16:06:50|23001|22989|23011|22999|23011|22999|23001|22989|6
1766160420000|2025-12-19 16:07:00|23015.6|23003.6|23017.7|23005.7|23018.1|23006.1|23015.6|23003.6|17
1766160430000|2025-12-19 16:07:10|23018.1|23006.1|23017.7|23005.7|23018.1|23006.1|23016.8|23004.8|1
1766160440000|2025-12-19 16:07:20|23020.6|23008.6|23021.4|23009.4|23021.4|23009.4|23020.2|23008.2|2
1766160450000|2025-12-19 16:07:30|23021.8|23009.8|23024.3|23012.3|23025.2|23013.2|23021.8|23009.8|7
1766160460000|2025-12-19 16:07:40|23027.7|23015.7|23027.2|23015.2|23027.7|23015.7|23026.8|23014.8|2
1766160470000|2025-12-19 16:07:50|23026.8|23014.8|23024.3|23012.3|23028.9|23016.9|23024.3|23012.3|4
1766160480000|2025-12-19 16:08:00|23025.2|23013.2|23033.9|23021.9|23033.9|23021.9|23025.2|23013.2|22
1766160490000|2025-12-19 16:08:10|23035.1|23023.1|23031.4|23019.4|23038.5|23026.5|23031.4|23019.4|26
1766160500000|2025-12-19 16:08:20|23031.8|23019.8|23031.4|23019.4|23031.8|23019.8|23031.4|23019.4|0
1766160510000|2025-12-19 16:08:30|23031.8|23019.8|23031.8|23019.8|23031.8|23019.8|23031.8|23019.8|1
1766160520000|2025-12-19 16:08:40|23032.7|23020.7|23032.7|23020.7|23032.7|23020.7|23032.7|23020.7|6
1766160530000|2025-12-19 16:08:50|23033.1|23021.1|23033.1|23021.1|23033.1|23021.1|23033.1|23021.1|0
1766160540000|2025-12-19 16:09:00|23032.7|23020.7|23032.7|23020.7|23032.7|23020.7|23032.7|23020.7|0
1766160560000|2025-12-19 16:09:20|23033.1|23021.1|23038.9|23026.9|23038.9|23026.9|23033.1|23021.1|8
1766160570000|2025-12-19 16:09:30|23037.7|23025.7|23027.7|23015.7|23037.7|23025.7|23027.7|23015.7|19
1766160580000|2025-12-19 16:09:40|23025.6|23013.6|23027.7|23015.7|23027.7|23015.7|23025.6|23013.6|7
1766160590000|2025-12-19 16:09:50|23029.3|23017.3|23029.3|23017.3|23029.3|23017.3|23029.3|23017.3|0
1766160600000|2025-12-19 16:10:00|23025.2|23013.2|23029.3|23017.3|23029.3|23017.3|23024.3|23012.3|14
1766160610000|2025-12-19 16:10:10|23027.7|23015.7|23025.6|23013.6|23028.1|23016.1|23025.6|23013.6|3
1766160620000|2025-12-19 16:10:20|23019.3|23007.3|23021|23009|23021|23009|23016.8|23004.8|7
1766160640000|2025-12-19 16:10:40|23019.8|23007.8|23018.1|23006.1|23019.8|23007.8|23018.1|23006.1|1
1766160650000|2025-12-19 16:10:50|23018.9|23006.9|23016.8|23004.8|23020.6|23008.6|23016.8|23004.8|7
1766160660000|2025-12-19 16:11:00|23014.3|23002.3|23014.8|23002.8|23015.6|23003.6|23010.2|22998.2|11
1766160670000|2025-12-19 16:11:10|23014.3|23002.3|23012.3|23000.3|23014.3|23002.3|23011.8|22999.8|1
1766160680000|2025-12-19 16:11:20|23013.1|23001.1|23016.4|23004.4|23016.4|23004.4|23013.1|23001.1|4
1766160690000|2025-12-19 16:11:30|23018.9|23006.9|23017.7|23005.7|23018.9|23006.9|23017.7|23005.7|3
1766160700000|2025-12-19 16:11:40|23018.9|23006.9|23025.6|23013.6|23025.6|23013.6|23018.9|23006.9|11
1766160710000|2025-12-19 16:11:50|23027.7|23015.7|23026|23014|23027.7|23015.7|23026|23014|2
1766160720000|2025-12-19 16:12:00|23025.6|23013.6|23025.6|23013.6|23025.6|23013.6|23025.6|23013.6|1
1766160740000|2025-12-19 16:12:20|23026.4|23014.4|23028.1|23016.1|23028.1|23016.1|23026.4|23014.4|5
1766160750000|2025-12-19 16:12:30|23027.2|23015.2|23026.8|23014.8|23027.2|23015.2|23026.8|23014.8|0
1766160760000|2025-12-19 16:12:40|23022.3|23010.3|23024.3|23012.3|23025.2|23013.2|23022.3|23010.3|9
1766160770000|2025-12-19 16:12:50|23026.8|23014.8|23025.1|23013.1|23026.8|23014.8|23025.1|23013.1|13
1766160780000|2025-12-19 16:13:00|23023.5|23011.5|23025.2|23013.2|23025.2|23013.2|23022.3|23010.3|1
1766160790000|2025-12-19 16:13:10|23024.3|23012.3|23022.3|23010.3|23026|23014|23022.3|23010.3|14
1766160800000|2025-12-19 16:13:20|23021.9|23009.9|23018.1|23006.1|23021.9|23009.9|23018.1|23006.1|4
1766160810000|2025-12-19 16:13:30|23018.9|23006.9|23018.5|23006.5|23018.9|23006.9|23018.5|23006.5|0
1766160820000|2025-12-19 16:13:40|23018.9|23006.9|23020.2|23008.2|23020.2|23008.2|23018.9|23006.9|0
1766160830000|2025-12-19 16:13:50|23018.5|23006.5|23018.5|23006.5|23019.4|23007.4|23018.5|23006.5|7
1766160840000|2025-12-19 16:14:00|23018.9|23006.9|23018.9|23006.9|23018.9|23006.9|23017.7|23005.7|3
1766160850000|2025-12-19 16:14:10|23019.8|23007.8|23019.3|23007.3|23020.6|23008.6|23019.3|23007.3|1
1766160860000|2025-12-19 16:14:20|23020.2|23008.2|23017.7|23005.7|23020.2|23008.2|23017.7|23005.7|5
1766160870000|2025-12-19 16:14:30|23016|23004|23011|22999|23016.8|23004.8|23008.9|22996.9|3
1766160880000|2025-12-19 16:14:40|23011.8|22999.8|23011.8|22999.8|23014.7|23002.7|23010.6|22998.6|11
1766160890000|2025-12-19 16:14:50|23012.7|23000.7|23011.8|22999.8|23013.1|23001.1|23011.8|22999.8|1
1766160900000|2025-12-19 16:15:00|23012.2|23000.2|23014.3|23002.3|23014.3|23002.3|23012.2|23000.2|0
1766160910000|2025-12-19 16:15:10|23014.7|23002.7|23015.6|23003.6|23015.6|23003.6|23014.7|23002.7|2
1766160920000|2025-12-19 16:15:20|23016|23004|23015.6|23003.6|23016|23004|23015.2|23003.2|0
1766160930000|2025-12-19 16:15:30|||||||||1
1766160940000|2025-12-19 16:15:40|23016|23004|23021|23009|23021.8|23009.8|23016|23004|7
1766160950000|2025-12-19 16:15:50|23020.1|23008.1|23021|23009|23021|23009|23019.3|23007.3|0
1766160960000|2025-12-19 16:16:00|23021.4|23009.4|23020.1|23008.1|23021.4|23009.4|23020.1|23008.1|0
1766160970000|2025-12-19 16:16:10|23021.4|23009.4|23020.1|23008.1|23021.4|23009.4|23020.1|23008.1|0
1766160980000|2025-12-19 16:16:20|23021|23009|23022.6|23010.6|23022.6|23010.6|23021|23009|0
1766160990000|2025-12-19 16:16:30|23020.5|23008.5|23018.9|23006.9|23020.5|23008.5|23018.9|23006.9|4
1766161000000|2025-12-19 16:16:40|23017.6|23005.6|23017.6|23005.6|23017.6|23005.6|23017.6|23005.6|3
1766161010000|2025-12-19 16:16:50|23016.8|23004.8|23017.6|23005.6|23017.6|23005.6|23016.8|23004.8|1
1766161020000|2025-12-19 16:17:00|23018.5|23006.5|23016.8|23004.8|23019.3|23007.3|23016.8|23004.8|2
1766161030000|2025-12-19 16:17:10|||||||||2
1766161040000|2025-12-19 16:17:20|23016|23004|23016|23004|23016|23004|23016|23004|0
1766161050000|2025-12-19 16:17:30|23013.5|23001.5|23016|23004|23016|23004|23012.6|23000.6|7
1766161060000|2025-12-19 16:17:40|23016.4|23004.4|23018.5|23006.5|23018.5|23006.5|23016.4|23004.4|1
1766161070000|2025-12-19 16:17:50|23018.9|23006.9|23021.4|23009.4|23021.4|23009.4|23018.9|23006.9|1
1766161080000|2025-12-19 16:18:00|23021|23009|23027.7|23015.7|23027.7|23015.7|23020.1|23008.1|8
1766161090000|2025-12-19 16:18:10|23028.1|23016.1|23034.7|23022.7|23034.7|23022.7|23028.1|23016.1|5
1766161100000|2025-12-19 16:18:20|23035.6|23023.6|23050.2|23038.2|23053.5|23041.5|23035.6|23023.6|62
1766161110000|2025-12-19 16:18:30|23049.4|23037.4|23043.9|23031.9|23049.8|23037.8|23042.2|23030.2|6
1766161120000|2025-12-19 16:18:40|23044.3|23032.3|23045.6|23033.6|23045.6|23033.6|23044.3|23032.3|0
1766161130000|2025-12-19 16:18:50|23048.1|23036.1|23048.1|23036.1|23048.1|23036.1|23048.1|23036.1|1
1766161140000|2025-12-19 16:19:00|23047.7|23035.7|23046.4|23034.4|23047.7|23035.7|23046.4|23034.4|3
1766161150000|2025-12-19 16:19:10|23048.1|23036.1|23052.7|23040.7|23052.7|23040.7|23047.2|23035.2|1
1766161160000|2025-12-19 16:19:20|23051.8|23039.8|23051.4|23039.4|23053.1|23041.1|23049.7|23037.7|4
1766161170000|2025-12-19 16:19:30|23052.3|23040.3|23049.7|23037.7|23052.3|23040.3|23046.4|23034.4|9
1766161180000|2025-12-19 16:19:40|23048.9|23036.9|23045.6|23033.6|23048.9|23036.9|23045.6|23033.6|4
1766161190000|2025-12-19 16:19:50|23046.4|23034.4|23048.5|23036.5|23048.5|23036.5|23046.4|23034.4|5
1766161200000|2025-12-19 16:20:00|23047.6|23035.6|23047.2|23035.2|23047.6|23035.6|23047.2|23035.2|1
1766161210000|2025-12-19 16:20:10|23044.7|23032.7|23036.4|23024.4|23044.7|23032.7|23036|23024|15
1766161220000|2025-12-19 16:20:20|23036|23024|23034.3|23022.3|23036|23024|23034.3|23022.3|9
1766161230000|2025-12-19 16:20:30|23035.1|23023.1|23034.3|23022.3|23035.1|23023.1|23034.3|23022.3|2
1766161240000|2025-12-19 16:20:40|23033|23021|23031.4|23019.4|23035.1|23023.1|23030.5|23018.5|5
1766161250000|2025-12-19 16:20:50|23031|23019|23036|23024|23036|23024|23031|23019|5
1766161260000|2025-12-19 16:21:00|23034.7|23022.7|23032.6|23020.6|23035.1|23023.1|23032.6|23020.6|6
1766161280000|2025-12-19 16:21:20|23033.9|23021.9|23033.9|23021.9|23036.8|23024.8|23033.9|23021.9|2
1766161300000|2025-12-19 16:21:40|23036.8|23024.8|23036.8|23024.8|23036.8|23024.8|23036.8|23024.8|4
1766161310000|2025-12-19 16:21:50|23037.2|23025.2|23039.7|23027.7|23039.7|23027.7|23037.2|23025.2|4
1766161320000|2025-12-19 16:22:00|23038.4|23026.4|23041.8|23029.8|23043|23031|23038.4|23026.4|5
1766161330000|2025-12-19 16:22:10|23042.6|23030.6|23043.9|23031.9|23043.9|23031.9|23042.6|23030.6|5
1766161340000|2025-12-19 16:22:20|23040.1|23028.1|23041.4|23029.4|23041.4|23029.4|23040.1|23028.1|2
1766161350000|2025-12-19 16:22:30|23042.2|23030.2|23043.5|23031.5|23043.5|23031.5|23042.2|23030.2|2
1766161360000|2025-12-19 16:22:40|23048.5|23036.5|23046|23034|23051.8|23039.8|23046|23034|19
1766161370000|2025-12-19 16:22:50|23046.8|23034.8|23050.2|23038.2|23050.2|23038.2|23046.8|23034.8|2
1766161380000|2025-12-19 16:23:00|23050.6|23038.6|23050.6|23038.6|23050.6|23038.6|23050.6|23038.6|1
1766161390000|2025-12-19 16:23:10|23048.9|23036.9|23050.6|23038.6|23050.6|23038.6|23048.9|23036.9|6
1766161400000|2025-12-19 16:23:20|23051|23039|23050.2|23038.2|23052.2|23040.2|23049.3|23037.3|43
1766161410000|2025-12-19 16:23:30|23051|23039|23050.6|23038.6|23051.8|23039.8|23050.6|23038.6|6
1766161420000|2025-12-19 16:23:40|23051|23039|23046|23034|23051.4|23039.4|23046|23034|9
1766161430000|2025-12-19 16:23:50|23045.1|23033.1|23046.8|23034.8|23048.5|23036.5|23045.1|23033.1|2
1766161440000|2025-12-19 16:24:00|23045.9|23033.9|23050.1|23038.1|23051|23039|23045.9|23033.9|3
1766161450000|2025-12-19 16:24:10|23051|23039|23051|23039|23053.1|23041.1|23051|23039|8
1766161460000|2025-12-19 16:24:20|23049.7|23037.7|23054.3|23042.3|23057.6|23045.6|23049.7|23037.7|24
1766161470000|2025-12-19 16:24:30|23053.9|23041.9|23055.6|23043.6|23056|23044|23053.5|23041.5|6
1766161480000|2025-12-19 16:24:40|23056|23044|23055.2|23043.2|23056|23044|23055.2|23043.2|10
1766161490000|2025-12-19 16:24:50|23055.6|23043.6|23088.4|23076.4|23093.8|23081.8|23055.6|23043.6|20
1766161500000|2025-12-19 16:25:00|23085.9|23073.9|23110.1|23098.1|23111.8|23099.8|23085.9|23073.9|56
1766161510000|2025-12-19 16:25:10|23111|23099|23101.4|23089.4|23112.6|23100.6|23100.6|23088.6|54
1766161520000|2025-12-19 16:25:20|23100.6|23088.6|23101|23089|23102.6|23090.6|23096.4|23084.4|20
1766161530000|2025-12-19 16:25:30|23100.6|23088.6|23096.4|23084.4|23100.6|23088.6|23096.4|23079.6|5
1766161540000|2025-12-19 16:25:40|23099.6|23079.6|23109.3|23097.3|23109.3|23097.3|23094.7|23079.6|11
1766161550000|2025-12-19 16:25:50|23110.6|23098.6|23109.7|23097.7|23115.1|23103.1|23108.9|23096.9|12
1766161560000|2025-12-19 16:26:00|23113.5|23101.5|23118.1|23106.1|23118.1|23106.1|23111|23099|15
1766161570000|2025-12-19 16:26:10|23119.4|23107.4|23113.5|23101.5|23120.2|23108.2|23113.5|23101.5|88
1766161580000|2025-12-19 16:26:20|23113.1|23101.1|23114.3|23102.3|23114.4|23102.4|23106.8|23094.8|10
1766161590000|2025-12-19 16:26:30|23117.2|23105.2|23119.3|23107.3|23120.6|23108.6|23117.2|23105.2|11
1766161600000|2025-12-19 16:26:40|23125.2|23113.2|23143.1|23131.1|23144|23132|23125.2|23113.2|99
1766161610000|2025-12-19 16:26:50|23148.1|23136.1|23140.6|23128.6|23150.7|23138.7|23138.5|23126.5|29
1766161620000|2025-12-19 16:27:00|23139.8|23127.8|23132.3|23120.3|23142.7|23130.7|23132.3|23120.3|22
1766161630000|2025-12-19 16:27:10|23131|23119|23118.9|23106.9|23131|23119|23118.1|23106.1|20
1766161640000|2025-12-19 16:27:20|23120.6|23108.6|23119.3|23107.3|23123.5|23111.5|23116.8|23104.8|34
1766161650000|2025-12-19 16:27:30|23118.9|23106.9|23111.8|23099.8|23118.9|23106.9|23111|23099|18
1766161660000|2025-12-19 16:27:40|23112.2|23100.2|23117.2|23105.2|23120.1|23108.1|23112.2|23100.2|16
1766161670000|2025-12-19 16:27:50|23118.5|23106.5|23124.7|23112.7|23128.5|23116.5|23118.5|23106.5|46
1766161680000|2025-12-19 16:28:00|23123.1|23111.1|23116|23104|23123.1|23111.1|23115.1|23103.1|7
1766161690000|2025-12-19 16:28:10|23117.2|23105.2|23124.7|23112.7|23124.7|23112.7|23117.2|23105.2|10
1766161700000|2025-12-19 16:28:20|23125.6|23113.6|23122.2|23110.2|23125.6|23113.6|23122.2|23110.2|7
1766161710000|2025-12-19 16:28:30|23122.6|23110.6|23124.7|23112.7|23129.3|23117.3|23122.6|23110.6|16
1766161720000|2025-12-19 16:28:40|23126|23114|23121.8|23109.8|23126|23114|23121.8|23109.8|2
1766161730000|2025-12-19 16:28:50|23122.2|23110.2|23108.5|23096.5|23123.1|23111.1|23108.5|23096.5|6
1766161740000|2025-12-19 16:29:00|23109.7|23097.7|23113.5|23101.5|23116.8|23104.8|23108.5|23096.5|5
1766161750000|2025-12-19 16:29:10|23117.2|23105.2|23117.2|23105.2|23123.5|23111.5|23116|23104|21
1766161760000|2025-12-19 16:29:20|23118.5|23106.5|23115.1|23103.1|23118.9|23106.9|23108|23096|36
1766161770000|2025-12-19 16:29:30|23117.2|23105.2|23120.5|23108.5|23121.4|23109.4|23117.2|23105.2|4
1766161780000|2025-12-19 16:29:40|23121.4|23109.4|23128.5|23116.5|23129.7|23117.7|23121|23109|10
1766161790000|2025-12-19 16:29:50|23128|23116|23126|23114|23130.5|23118.5|23125.1|23113.1|9
1766161800000|2025-12-19 16:30:00|23129.7|23117.7|23133|23121|23140.1|23128.1|23129.7|23117.7|19
1766161810000|2025-12-19 16:30:10|||||||||5
1766161820000|2025-12-19 16:30:20|23132.2|23120.2|23124.3|23112.3|23132.2|23120.2|23124.3|23112.3|3
1766161830000|2025-12-19 16:30:30|23123.5|23111.5|23120.5|23108.5|23123.9|23111.9|23120.5|23108.5|14
1766161840000|2025-12-19 16:30:40|23121.4|23109.4|23120.1|23108.1|23121.4|23109.4|23118|23106|6
1766161850000|2025-12-19 16:30:50|23119.7|23107.7|23124.3|23112.3|23124.3|23112.3|23116.8|23104.8|27
1766161860000|2025-12-19 16:31:00|23125.1|23113.1|23125.1|23113.1|23126.8|23114.8|23125.1|23113.1|2
1766161870000|2025-12-19 16:31:10|23124.3|23112.3|23130.1|23118.1|23130.1|23118.1|23124.3|23112.3|3
1766161880000|2025-12-19 16:31:20|23131.4|23119.4|23130.5|23118.5|23140.1|23128.1|23130.5|23118.5|17
1766161890000|2025-12-19 16:31:30|23132.2|23120.2|23134.3|23122.3|23134.3|23122.3|23132.2|23120.2|3
1766161900000|2025-12-19 16:31:40|23134.7|23122.7|23133.4|23121.4|23136.4|23124.4|23131.4|23119.4|7
1766161910000|2025-12-19 16:31:50|23132.6|23120.6|23133.9|23121.9|23135.9|23123.9|23130.1|23118.1|6
1766161920000|2025-12-19 16:32:00|23134.3|23122.3|23138.9|23126.9|23139.7|23127.7|23134.3|23122.3|6
1766161930000|2025-12-19 16:32:10|23136.4|23124.4|23138.9|23126.9|23138.9|23126.9|23136.4|23124.4|1
1766161940000|2025-12-19 16:32:20|23139.3|23127.3|23141.4|23129.4|23141.8|23129.8|23139.3|23127.3|1
1766161950000|2025-12-19 16:32:30|23140.5|23128.5|23146.8|23134.8|23146.8|23134.8|23135.1|23123.1|18
1766161960000|2025-12-19 16:32:40|23147.6|23135.6|23150.5|23138.5|23150.5|23138.5|23147.6|23135.6|13
1766161970000|2025-12-19 16:32:50|23151.8|23139.8|23155.5|23143.5|23155.9|23143.9|23151.8|23139.8|8
1766161980000|2025-12-19 16:33:00|23155.1|23143.1|23162.6|23150.6|23165.5|23153.5|23152.2|23140.2|30
1766161990000|2025-12-19 16:33:10|23164.3|23152.3|23161.8|23149.8|23164.3|23152.3|23158.9|23146.9|40
1766162000000|2025-12-19 16:33:20|23161|23149|23169.3|23157.3|23169.3|23157.3|23161|23149|22
1766162010000|2025-12-19 16:33:30|23170.1|23158.1|23152.2|23140.2|23170.1|23158.1|23152.2|23140.2|27
1766162020000|2025-12-19 16:33:40|23153.9|23141.9|23159.7|23147.7|23162|23147.7|23153|23141|18
1766162030000|2025-12-19 16:33:50|23159.3|23147.3|23153|23141|23160.1|23148.1|23151.8|23139.8|7
1766162040000|2025-12-19 16:34:00|23154.3|23142.3|23148.4|23136.4|23154.7|23142.7|23148.4|23136.4|8
1766162050000|2025-12-19 16:34:10|23149.7|23137.7|23149.7|23137.7|23149.7|23137.7|23148.9|23136.9|5
1766162060000|2025-12-19 16:34:20|23148|23136|23148.9|23136.9|23150.1|23138.1|23147.6|23135.6|14
1766162070000|2025-12-19 16:34:30|23152.2|23140.2|23152.6|23140.6|23154.7|23142.7|23151.8|23139.8|10
1766162080000|2025-12-19 16:34:40|23153|23141|23148.8|23136.8|23153.8|23141.8|23147.6|23135.6|4
1766162090000|2025-12-19 16:34:50|23148.4|23136.4|23143.4|23131.4|23148.4|23136.4|23141.8|23129.8|4
1766162100000|2025-12-19 16:35:00|23144.7|23132.7|23144.3|23132.3|23146.3|23134.3|23143.8|23131.8|10
1766162110000|2025-12-19 16:35:10|23144.7|23132.7|23146.8|23134.8|23146.8|23134.8|23143.4|23131.4|1
1766162120000|2025-12-19 16:35:20|23147.2|23135.2|23147.6|23135.6|23149.3|23137.3|23147.2|23135.2|2
1766162130000|2025-12-19 16:35:30|23147.2|23135.2|23144.3|23132.3|23147.6|23135.6|23141.8|23129.8|5
1766162140000|2025-12-19 16:35:40|23142.6|23130.6|23139.7|23127.7|23142.6|23130.6|23136.8|23124.8|16
1766162150000|2025-12-19 16:35:50|23144.7|23132.7|23145.9|23133.9|23145.9|23133.9|23142.2|23130.2|6
1766162160000|2025-12-19 16:36:00|23146.8|23134.8|23148|23136|23150.5|23138.5|23144.7|23132.7|8
1766162170000|2025-12-19 16:36:10|23148.4|23136.4|23148.4|23136.4|23150.9|23138.9|23148|23136|5
1766162180000|2025-12-19 16:36:20|23149.3|23137.3|23150.9|23138.9|23150.9|23138.9|23147.6|23135.6|4
1766162190000|2025-12-19 16:36:30|23151.3|23139.3|23157.6|23145.6|23160.1|23148.1|23151.3|23139.3|7
1766162200000|2025-12-19 16:36:40|23157.2|23145.2|23160.5|23148.5|23160.5|23148.5|23155.9|23143.9|10
1766162210000|2025-12-19 16:36:50|23159.7|23147.7|23162.2|23150.2|23162.2|23150.2|23158.4|23146.4|11
1766162220000|2025-12-19 16:37:00|23162.6|23150.6|23170.9|23158.9|23171.8|23159.8|23161.3|23149.3|154
1766162230000|2025-12-19 16:37:10|23171.3|23159.3|23170.1|23158.1|23171.3|23159.3|23167.6|23155.6|1
1766162240000|2025-12-19 16:37:20|23167.6|23155.6|23170.9|23158.9|23170.9|23158.9|23166.3|23154.3|15
1766162250000|2025-12-19 16:37:30|23173.4|23161.4|23170.9|23158.9|23173.4|23161.4|23168.8|23156.8|7
1766162260000|2025-12-19 16:37:40|23181|23169|23181.3|23169.3|23190.1|23178.1|23179.3|23167.3|56
1766162270000|2025-12-19 16:37:50|23180.1|23168.1|23175.5|23163.5|23180.9|23168.9|23175.5|23163.5|7
1766162280000|2025-12-19 16:38:00|23176.3|23164.3|23173.8|23161.8|23176.3|23164.3|23169.7|23157.7|14
1766162290000|2025-12-19 16:38:10|23173.4|23161.4|23179.7|23167.7|23179.7|23167.7|23172.2|23160.2|7
1766162300000|2025-12-19 16:38:20|23178|23166|23178.8|23166.8|23180.9|23168.9|23176.7|23164.7|9
1766162310000|2025-12-19 16:38:30|23174.7|23162.7|23174.7|23162.7|23178|23166|23172.2|23160.2|15
1766162320000|2025-12-19 16:38:40|23175.1|23163.1|23173.8|23161.8|23177.2|23165.2|23173.8|23161.8|3
1766162330000|2025-12-19 16:38:50|23166.7|23154.7|23154.7|23142.7|23169.7|23157.7|23154.7|23142.7|23
1766162340000|2025-12-19 16:39:00|23155.1|23143.1|23155.5|23143.5|23157.2|23145.2|23154.2|23142.2|16
1766162350000|2025-12-19 16:39:10|23154.7|23142.7|23157.2|23145.2|23158|23146|23154.2|23142.2|3
1766162360000|2025-12-19 16:39:20|23159.2|23147.2|23159.7|23147.7|23160.9|23148.9|23159.2|23147.2|4
1766162370000|2025-12-19 16:39:30|23160.9|23148.9|23160.9|23148.9|23162.2|23150.2|23160.9|23148.9|2
1766162380000|2025-12-19 16:39:40|23160.5|23148.5|23164.7|23152.7|23164.7|23152.7|23160.5|23148.5|3
1766162390000|2025-12-19 16:39:50|23162.2|23150.2|23164.2|23152.2|23164.2|23152.2|23162.2|23150.2|2
1766162400000|2025-12-19 16:40:00|23164.7|23152.7|23153|23141|23164.7|23152.7|23152.2|23140.2|4
1766162410000|2025-12-19 16:40:10|23150.1|23138.1|23153.4|23141.4|23153.4|23141.4|23147.6|23135.6|16
1766162420000|2025-12-19 16:40:20|23152.6|23140.6|23155.9|23143.9|23155.9|23143.9|23152.6|23140.6|1
1766162430000|2025-12-19 16:40:30|23155.1|23143.1|23153.8|23141.8|23155.1|23143.1|23153.8|23141.8|3
1766162440000|2025-12-19 16:40:40|23154.2|23142.2|23155.1|23143.1|23155.1|23143.1|23154.2|23142.2|0
1766162450000|2025-12-19 16:40:50|23151.3|23139.3|23151.3|23139.3|23151.3|23139.3|23151.3|23139.3|2
1766162460000|2025-12-19 16:41:00|23152.2|23140.2|23156.3|23144.3|23156.3|23144.3|23151.3|23139.3|11
1766162470000|2025-12-19 16:41:10|23154.7|23142.7|23151.3|23139.3|23154.7|23142.7|23150.5|23138.5|3
1766162480000|2025-12-19 16:41:20|23145.5|23133.5|23155.1|23143.1|23156.3|23144.3|23145.5|23133.5|8
1766162490000|2025-12-19 16:41:30|23155.5|23143.5|23157.6|23145.6|23157.6|23145.6|23155.5|23143.5|8
1766162500000|2025-12-19 16:41:40|23158.4|23146.4|23165.1|23153.1|23166.3|23154.3|23158.4|23146.4|9
1766162510000|2025-12-19 16:41:50|23164.6|23152.6|23163.8|23151.8|23164.6|23152.6|23163.8|23151.8|0
1766162520000|2025-12-19 16:42:00|23164.6|23152.6|23159.2|23147.2|23164.6|23152.6|23159.2|23147.2|11
1766162530000|2025-12-19 16:42:10|23157.6|23145.6|23163.4|23151.4|23164.2|23152.2|23156.7|23144.7|10
1766162540000|2025-12-19 16:42:20|23163|23151|23165.1|23153.1|23168|23156|23163|23151|13
1766162550000|2025-12-19 16:42:30|23161.3|23149.3|23161.3|23149.3|23163.4|23151.4|23161.3|23149.3|4
1766162560000|2025-12-19 16:42:40|23160|23148|23162.1|23150.1|23162.1|23150.1|23160|23148|4
1766162570000|2025-12-19 16:42:50|23162.5|23150.5|23156.3|23144.3|23162.5|23150.5|23156.3|23144.3|3
1766162580000|2025-12-19 16:43:00|23157.1|23145.1|23156.7|23144.7|23158.8|23146.8|23156.3|23144.3|5
1766162590000|2025-12-19 16:43:10|23156.3|23144.3|23157.6|23145.6|23157.6|23145.6|23153.8|23141.8|15
1766162600000|2025-12-19 16:43:20|23157.1|23145.1|23148|23136|23158|23146|23148|23136|6
1766162610000|2025-12-19 16:43:30|23148.8|23136.8|23148.4|23136.4|23150.9|23138.9|23146.3|23134.3|6
1766162620000|2025-12-19 16:43:40|23153|23141|23155.5|23143.5|23155.5|23143.5|23153|23141|1
1766162630000|2025-12-19 16:43:50|23154.2|23142.2|23155.5|23143.5|23155.9|23143.9|23154.2|23142.2|3
1766162640000|2025-12-19 16:44:00|23155.9|23143.9|23149.6|23137.6|23156.3|23144.3|23149.2|23137.2|3
1766162650000|2025-12-19 16:44:10|23150.5|23138.5|23151.7|23139.7|23153|23141|23150.5|23138.5|4
1766162660000|2025-12-19 16:44:20|23151.3|23139.3|23145.9|23133.9|23151.3|23139.3|23145.9|23133.9|6
1766162670000|2025-12-19 16:44:30|23147.9|23135.9|23151.3|23139.3|23158.8|23146.8|23147.9|23135.9|15
1766162680000|2025-12-19 16:44:40|23150.5|23138.5|23148|23136|23150.5|23138.5|23148|23136|2
1766162690000|2025-12-19 16:44:50|23147.6|23135.6|23150.5|23138.5|23150.5|23138.5|23144.2|23132.2|10
1766162700000|2025-12-19 16:45:00|23148.8|23136.8|23151.7|23139.7|23151.7|23139.7|23145.5|23133.5|10
1766162710000|2025-12-19 16:45:10|23152.1|23140.1|23156.7|23144.7|23156.7|23144.7|23150.9|23138.9|4
1766162720000|2025-12-19 16:45:20|23155.9|23143.9|23156.7|23144.7|23156.7|23144.7|23155.1|23143.1|5
1766162730000|2025-12-19 16:45:30|23155.9|23143.9|23142.6|23130.6|23160.1|23148.1|23141.3|23129.3|41
1766162740000|2025-12-19 16:45:40|23146.3|23134.3|23148.8|23136.8|23148.8|23136.8|23146.3|23134.3|2
1766162750000|2025-12-19 16:45:50|23148.4|23136.4|23151.3|23139.3|23151.3|23139.3|23148.4|23136.4|5
1766162760000|2025-12-19 16:46:00|23151.7|23139.7|23154.2|23142.2|23154.2|23142.2|23151.7|23139.7|3
1766162770000|2025-12-19 16:46:10|23152.2|23140.2|23143.8|23131.8|23152.2|23140.2|23141.3|23129.3|7
1766162780000|2025-12-19 16:46:20|||||||||1
1766162790000|2025-12-19 16:46:30|23145|23133|23147.1|23135.1|23147.1|23135.1|23144.6|23132.6|7
1766162800000|2025-12-19 16:46:40|23148|23136|23151.3|23139.3|23151.3|23139.3|23148|23136|7
1766162810000|2025-12-19 16:46:50|23149.6|23137.6|23149.2|23137.2|23149.6|23137.6|23148|23136|4
1766162820000|2025-12-19 16:47:00|23149.6|23137.6|23154.6|23142.6|23155.5|23143.5|23149.6|23137.6|1
1766162830000|2025-12-19 16:47:10|23154.2|23142.2|23153.4|23141.4|23154.2|23142.2|23153.4|23141.4|0
1766162840000|2025-12-19 16:47:20|23152.6|23140.6|23157.1|23145.1|23157.1|23145.1|23152.1|23140.1|9
1766162850000|2025-12-19 16:47:30|23159.6|23147.6|23153.8|23141.8|23165|23153|23153.4|23141.4|27
1766162860000|2025-12-19 16:47:40|23153.4|23141.4|23160.9|23148.9|23161.7|23149.7|23153|23141|4
1766162870000|2025-12-19 16:47:50|23160.5|23148.5|23163|23151|23165.5|23153.5|23160.5|23148.5|11
1766162880000|2025-12-19 16:48:00|23162.5|23150.5|23158|23146|23164.6|23152.6|23158|23146|12
1766162890000|2025-12-19 16:48:10|23163|23151|23167.5|23155.5|23167.5|23155.5|23163|23151|2
1766162900000|2025-12-19 16:48:20|23165.5|23153.5|23165|23153|23165.5|23153.5|23165|23153|1
1766162910000|2025-12-19 16:48:30|23162.5|23150.5|23160|23148|23162.5|23150.5|23160|23148|8
1766162920000|2025-12-19 16:48:40|23159.2|23147.2|23160.9|23148.9|23160.9|23148.9|23159.2|23147.2|11
1766162930000|2025-12-19 16:48:50|23161.7|23149.7|23151.7|23139.7|23161.7|23149.7|23150.5|23138.5|6
1766162940000|2025-12-19 16:49:00|23150.5|23138.5|23143|23131|23150.9|23138.9|23143|23131|3
1766162950000|2025-12-19 16:49:10|23144.2|23132.2|23148|23136|23148|23136|23144.2|23132.2|2
1766162960000|2025-12-19 16:49:20|23148.8|23136.8|23149.2|23137.2|23149.2|23137.2|23148|23136|2
1766162970000|2025-12-19 16:49:30|23147.9|23135.9|23145.4|23133.4|23147.9|23135.9|23145.4|23133.4|3
1766162980000|2025-12-19 16:49:40|23145.9|23133.9|23142.9|23130.9|23147.5|23135.5|23142.9|23130.9|0
1766162990000|2025-12-19 16:49:50|23142.5|23130.5|23137.9|23125.9|23142.9|23130.9|23137.5|23125.5|7
1766163000000|2025-12-19 16:50:00|23138.8|23126.8|23140.4|23128.4|23142.9|23130.9|23138.8|23126.8|4
1766163010000|2025-12-19 16:50:10|23140|23128|23137.9|23125.9|23140|23128|23137.9|23125.9|0
1766163020000|2025-12-19 16:50:20|23139.2|23127.2|23145|23133|23145|23133|23139.2|23127.2|3
1766163040000|2025-12-19 16:50:40|23144.2|23132.2|23144.2|23132.2|23145|23133|23142.9|23130.9|3
1766163060000|2025-12-19 16:51:00|23143.4|23131.4|23143.4|23131.4|23145|23133|23142.9|23130.9|6
1766163070000|2025-12-19 16:51:10|23144.6|23132.6|23145.9|23133.9|23146.7|23134.7|23143.4|23131.4|2
1766163080000|2025-12-19 16:51:20|23145|23133|23145.9|23133.9|23148.4|23136.4|23144.6|23132.6|2
1766163090000|2025-12-19 16:51:30|23147.1|23135.1|23147.1|23135.1|23147.1|23135.1|23147.1|23135.1|2
1766163120000|2025-12-19 16:52:00|23149.6|23137.6|23151.7|23139.7|23151.7|23139.7|23149.6|23137.6|9
1766163130000|2025-12-19 16:52:10|23150.5|23138.5|23148.4|23136.4|23150.5|23138.5|23148.4|23136.4|6
1766163140000|2025-12-19 16:52:20|23147.1|23135.1|23147.5|23135.5|23147.5|23135.5|23145.9|23133.9|5
1766163150000|2025-12-19 16:52:30|23145.4|23133.4|23145|23133|23146.3|23134.3|23145|23133|9
1766163160000|2025-12-19 16:52:40|23145.4|23133.4|23147.5|23135.5|23147.5|23135.5|23142.5|23130.5|3
1766163170000|2025-12-19 16:52:50|23148.4|23136.4|23149.6|23137.6|23149.6|23137.6|23147.5|23135.5|2
1766163180000|2025-12-19 16:53:00|23150|23138|23145|23133|23150|23138|23145|23133|1
1766163190000|2025-12-19 16:53:10|23144.2|23132.2|23138.4|23126.4|23145|23133|23138.4|23126.4|2
1766163200000|2025-12-19 16:53:20|23135.4|23123.4|23135|23123|23135.4|23123.4|23135|23123|0
1766163210000|2025-12-19 16:53:30|23135.4|23123.4|23142.9|23130.9|23142.9|23130.9|23134.2|23122.2|8
1766163220000|2025-12-19 16:53:40|23144.2|23132.2|23138.8|23126.8|23144.2|23132.2|23138.8|23126.8|8
1766163230000|2025-12-19 16:53:50|23137.9|23125.9|23135.8|23123.8|23137.9|23125.9|23135|23123|3
1766163240000|2025-12-19 16:54:00|23134.6|23122.6|23138.8|23126.8|23138.8|23126.8|23134.6|23122.6|3
1766163250000|2025-12-19 16:54:10|23138.3|23126.3|23138.8|23126.8|23138.8|23126.8|23137.9|23125.9|1
1766163260000|2025-12-19 16:54:20|23137.9|23125.9|23138.8|23126.8|23138.8|23126.8|23136.3|23124.3|4
1766163270000|2025-12-19 16:54:30|23139.2|23127.2|23139.2|23127.2|23144.6|23132.6|23139.2|23127.2|6
1766163280000|2025-12-19 16:54:40|23138.8|23126.8|23138.8|23126.8|23139.6|23127.6|23134.6|23122.6|2
1766163300000|2025-12-19 16:55:00|23139.6|23127.6|23124.2|23112.2|23140.4|23128.4|23124.2|23112.2|15
1766163310000|2025-12-19 16:55:10|23125|23113|23124.2|23112.2|23125|23113|23124.2|23112.2|2
1766163320000|2025-12-19 16:55:20|23123.8|23111.8|23121.7|23109.7|23124.2|23112.2|23121.3|23109.3|13
1766163330000|2025-12-19 16:55:30|||||||||2
1766163340000|2025-12-19 16:55:40|23119.5|23107.5|23115.8|23103.8|23119.5|23107.5|23115.8|23103.8|14
1766163350000|2025-12-19 16:55:50|23117.1|23105.1|23117.1|23105.1|23117.1|23105.1|23117.1|23105.1|0
1766163360000|2025-12-19 16:56:00|23117.5|23105.5|23123.8|23111.8|23123.8|23111.8|23117.5|23105.5|4
1766163370000|2025-12-19 16:56:10|23124.2|23112.2|23122.1|23110.1|23124.6|23112.6|23122.1|23110.1|2
1766163380000|2025-12-19 16:56:20|23122.9|23110.9|23122.9|23110.9|23125.4|23113.4|23122.1|23110.1|2
1766163390000|2025-12-19 16:56:30|23124.6|23112.6|23124.6|23112.6|23124.6|23112.6|23124.6|23112.6|0
1766163400000|2025-12-19 16:56:40|23128.3|23116.3|23125|23113|23128.3|23116.3|23125|23113|2
1766163410000|2025-12-19 16:56:50|23124.6|23112.6|23123.7|23111.7|23125|23113|23122.5|23110.5|2
1766163420000|2025-12-19 16:57:00|23124.6|23112.6|23132.5|23120.5|23135|23123|23122.9|23110.9|39
1766163430000|2025-12-19 16:57:10|23135.4|23123.4|23134.6|23122.6|23135.4|23123.4|23130|23118|21
1766163440000|2025-12-19 16:57:20|23131.2|23119.2|23131.2|23119.2|23131.2|23119.2|23131.2|23119.2|2
1766163450000|2025-12-19 16:57:30|23130.8|23118.8|23131.6|23119.6|23131.6|23119.6|23130|23118|3
1766163460000|2025-12-19 16:57:40|23132.9|23120.9|23136.2|23124.2|23136.2|23124.2|23132.5|23120.5|2
1766163470000|2025-12-19 16:57:50|23138.7|23126.7|23135.4|23123.4|23138.7|23126.7|23135.4|23123.4|1
1766163480000|2025-12-19 16:58:00|23134.5|23122.5|23136.2|23124.2|23138.7|23126.7|23134.5|23122.5|1
1766163490000|2025-12-19 16:58:10|23135.4|23123.4|23137.1|23125.1|23137.1|23125.1|23132.9|23120.9|3
1766163500000|2025-12-19 16:58:20|23138.7|23126.7|23133.7|23121.7|23138.7|23126.7|23133.7|23121.7|4
1766163510000|2025-12-19 16:58:30|23133.3|23121.3|23124.6|23112.6|23134.6|23122.6|23124.6|23112.6|8
1766163520000|2025-12-19 16:58:40|23127.1|23115.1|23144.6|23132.6|23144.6|23132.6|23125.8|23113.8|6
1766163530000|2025-12-19 16:58:50|23146.3|23134.3|23125.8|23113.8|23146.3|23134.3|23125.8|23113.8|122
1766163540000|2025-12-19 16:59:00|23126.2|23114.2|23129.2|23117.2|23129.2|23117.2|23123.7|23111.7|13
1766163550000|2025-12-19 16:59:10|23128.8|23116.8|23111.2|23099.2|23131.7|23119.7|23109.2|23097.2|11
1766163560000|2025-12-19 16:59:20|23110.4|23098.4|23118.7|23106.7|23118.7|23106.7|23110.4|23098.4|2
1766163570000|2025-12-19 16:59:30|23117.9|23105.9|23118.7|23106.7|23118.7|23106.7|23115.4|23103.4|4
1766163580000|2025-12-19 16:59:40|23117.5|23105.5|23108.7|23096.7|23118.7|23106.7|23108.3|23096.3|38
1766163590000|2025-12-19 16:59:50|23107.5|23095.5|23116.7|23104.7|23116.7|23104.7|23106.2|23094.2|18
1766163600000|2025-12-19 17:00:00|23117.1|23105.1|23120.8|23108.8|23120.8|23108.8|23117.1|23105.1|11
1766163610000|2025-12-19 17:00:10|23124.6|23112.6|23123.7|23111.7|23125.8|23113.8|23123.3|23111.3|11
1766163620000|2025-12-19 17:00:20|23118.7|23106.7|23116.7|23104.7|23118.7|23106.7|23116.7|23104.7|2
1766163630000|2025-12-19 17:00:30|23119.2|23107.2|23119.2|23107.2|23119.2|23107.2|23119.2|23107.2|1
1766163640000|2025-12-19 17:00:40|23116.3|23104.3|23107.5|23095.5|23116.3|23104.3|23107.5|23095.5|5
1766163650000|2025-12-19 17:00:50|23106.2|23094.2|23118.7|23106.7|23119.6|23107.6|23105.8|23093.8|27
1766163660000|2025-12-19 17:01:00|23117.5|23105.5|23116.7|23104.7|23117.5|23105.5|23114.6|23102.6|4
1766163670000|2025-12-19 17:01:10|23117.1|23105.1|23119.6|23107.6|23119.6|23107.6|23116.7|23104.7|2
1766163680000|2025-12-19 17:01:20|23120.8|23108.8|23119.2|23107.2|23120.8|23108.8|23119.2|23107.2|26
1766163690000|2025-12-19 17:01:30|23118.7|23106.7|23119.6|23107.6|23119.6|23107.6|23118.3|23106.3|4
1766163700000|2025-12-19 17:01:40|23118.7|23106.7|23117.1|23105.1|23119.6|23107.6|23115|23103|14
1766163710000|2025-12-19 17:01:50|23117.5|23105.5|23117.1|23105.1|23118.7|23106.7|23117.1|23105.1|0
1766163720000|2025-12-19 17:02:00|23117.5|23105.5|23114.6|23102.6|23119.2|23107.2|23114.6|23102.6|6
1766163740000|2025-12-19 17:02:20|23114.1|23102.1|23112.1|23100.1|23114.6|23102.6|23112.1|23100.1|2
1766163750000|2025-12-19 17:02:30|23112.9|23100.9|23109.6|23097.6|23112.9|23100.9|23109.6|23097.6|2
1766163760000|2025-12-19 17:02:40|23110|23098|23110|23098|23110.4|23098.4|23110|23098|0
1766163770000|2025-12-19 17:02:50|23110.8|23098.8|23107.9|23095.9|23113.3|23101.3|23107.9|23095.9|10
1766163780000|2025-12-19 17:03:00|23106.2|23094.2|23108.7|23096.7|23110|23098|23106.2|23094.2|3
1766163790000|2025-12-19 17:03:10|23108.3|23096.3|23110.4|23098.4|23111.2|23099.2|23108.3|23096.3|9
1766163800000|2025-12-19 17:03:20|||||||||1
1766163810000|2025-12-19 17:03:30|23111.2|23099.2|23117.5|23105.5|23119.6|23107.6|23111.2|23099.2|23
1766163820000|2025-12-19 17:03:40|23119.6|23107.6|23120|23108|23120.8|23108.8|23119.6|23107.6|7
1766163830000|2025-12-19 17:03:50|23120.8|23108.8|23120|23108|23120.8|23108.8|23120|23108|12
1766163840000|2025-12-19 17:04:00|23118.3|23106.3|23116.6|23104.6|23118.3|23106.3|23116.6|23104.6|4
1766163850000|2025-12-19 17:04:10|23114.9|23102.9|23114.1|23102.1|23114.9|23102.9|23114.1|23102.1|5
1766163860000|2025-12-19 17:04:20|23113.3|23101.3|23107|23095|23113.3|23101.3|23107|23095|6
1766163870000|2025-12-19 17:04:30|23105.8|23093.8|23114.9|23102.9|23114.9|23102.9|23105.8|23093.8|6
1766163880000|2025-12-19 17:04:40|23114.1|23102.1|23114.1|23102.1|23114.9|23102.9|23114.1|23102.1|2
1766163900000|2025-12-19 17:05:00|23114.9|23102.9|23114.9|23102.9|23114.9|23102.9|23114.9|23102.9|3
1766163910000|2025-12-19 17:05:10|23114.1|23102.1|23117|23105|23117|23105|23114.1|23102.1|9
1766163920000|2025-12-19 17:05:20|23115.8|23103.8|23115.4|23103.4|23115.8|23103.8|23114.5|23102.5|3
1766163930000|2025-12-19 17:05:30|23120.8|23108.8|23120.8|23108.8|23122.9|23110.9|23120.8|23108.8|11
1766163940000|2025-12-19 17:05:40|23120.4|23108.4|23120.4|23108.4|23120.4|23108.4|23120.4|23108.4|3
1766163950000|2025-12-19 17:05:50|23120|23108|23116.6|23104.6|23120|23108|23116.6|23104.6|1
1766163960000|2025-12-19 17:06:00|23114.9|23102.9|23117.9|23105.9|23117.9|23105.9|23113.3|23101.3|4
1766163970000|2025-12-19 17:06:10|23117.5|23105.5|23115|23103|23117.9|23105.9|23110.4|23098.4|13
1766163980000|2025-12-19 17:06:20|23114.1|23102.1|23115.4|23103.4|23115.4|23103.4|23114.1|23102.1|1
1766163990000|2025-12-19 17:06:30|23116.6|23104.6|23115|23103|23117.5|23105.5|23115|23103|8
1766164010000|2025-12-19 17:06:50|23114.1|23102.1|23115.4|23103.4|23115.4|23103.4|23114.1|23102.1|2
1766164020000|2025-12-19 17:07:00|23115|23103|23115|23103|23115.4|23103.4|23115|23103|6
1766164030000|2025-12-19 17:07:10|23115.4|23103.4|23116.6|23104.6|23116.6|23104.6|23115.4|23103.4|1
1766164040000|2025-12-19 17:07:20|23117|23105|23120|23108|23120|23108|23117|23105|2
1766164060000|2025-12-19 17:07:40|23117.9|23105.9|23119.1|23107.1|23120|23108|23117.9|23105.9|16
1766164070000|2025-12-19 17:07:50|23117.9|23105.9|23117.9|23105.9|23117.9|23105.9|23117.9|23105.9|1
1766164080000|2025-12-19 17:08:00|23118.7|23106.7|23121.6|23109.6|23121.6|23109.6|23118.7|23106.7|2
1766164090000|2025-12-19 17:08:10|23120.8|23108.8|23121.2|23109.2|23121.2|23109.2|23120.4|23108.4|1
1766164100000|2025-12-19 17:08:20|23121.6|23109.6|23120|23108|23122.5|23110.5|23120|23108|16
1766164110000|2025-12-19 17:08:30|23120.8|23108.8|23121.2|23109.2|23122.5|23110.5|23120.8|23108.8|2
1766164120000|2025-12-19 17:08:40|23122|23110|23124.5|23112.5|23124.5|23112.5|23122|23110|4
1766164140000|2025-12-19 17:09:00|23125.4|23113.4|23123.3|23111.3|23125.4|23113.4|23123.3|23111.3|4
1766164150000|2025-12-19 17:09:10|23124.1|23112.1|23120.8|23108.8|23124.1|23112.1|23120.8|23108.8|8
1766164160000|2025-12-19 17:09:20|23121.2|23109.2|23122|23110|23122|23110|23120.8|23108.8|4
1766164170000|2025-12-19 17:09:30|23122.5|23110.5|23120.4|23108.4|23122.5|23110.5|23118.3|23106.3|6
1766164180000|2025-12-19 17:09:40|23119.5|23107.5|23120.4|23108.4|23120.4|23108.4|23118.7|23106.7|0
1766164190000|2025-12-19 17:09:50|23122.5|23110.5|23122.5|23110.5|23122.5|23110.5|23122.5|23110.5|1
1766164200000|2025-12-19 17:10:00|23121.6|23109.6|23126.6|23114.6|23128.7|23116.7|23121.6|23109.6|19
1766164210000|2025-12-19 17:10:10|23127.5|23115.5|23127.5|23115.5|23127.5|23115.5|23127.5|23115.5|0
1766164220000|2025-12-19 17:10:20|23129.1|23117.1|23129.1|23117.1|23129.1|23117.1|23129.1|23117.1|24
1766164250000|2025-12-19 17:10:50|||||||||1
1766164260000|2025-12-19 17:11:00|23128.3|23116.3|23126.6|23114.6|23129.1|23117.1|23126.6|23114.6|6
1766164270000|2025-12-19 17:11:10|23127|23115|23125.8|23113.8|23127|23115|23125.8|23113.8|0
1766164280000|2025-12-19 17:11:20|23124.5|23112.5|23129.1|23117.1|23129.1|23117.1|23124.5|23112.5|11
1766164310000|2025-12-19 17:11:50|||||||||2
1766164320000|2025-12-19 17:12:00|23128.3|23116.3|23134.9|23122.9|23135.4|23123.4|23128.3|23116.3|14
1766164330000|2025-12-19 17:12:10|23134.1|23122.1|23134.9|23122.9|23134.9|23122.9|23134.1|23122.1|1
1766164340000|2025-12-19 17:12:20|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|4
1766164360000|2025-12-19 17:12:40|23136.2|23124.2|23134.9|23122.9|23137.4|23125.4|23134.9|23122.9|1
1766164370000|2025-12-19 17:12:50|23134.1|23122.1|23141.6|23129.6|23141.6|23129.6|23130.4|23118.4|7
1766164380000|2025-12-19 17:13:00|23140.8|23128.8|23141.6|23129.6|23141.6|23129.6|23140.8|23128.8|1
1766164390000|2025-12-19 17:13:10|23140.8|23128.8|23139.9|23127.9|23140.8|23128.8|23139.9|23127.9|0
1766164400000|2025-12-19 17:13:20|23139.5|23127.5|23140.8|23128.8|23140.8|23128.8|23139.5|23127.5|1
1766164430000|2025-12-19 17:13:50|23141.2|23129.2|23136.6|23124.6|23141.2|23129.2|23134.5|23122.5|7
1766164440000|2025-12-19 17:14:00|23136.2|23124.2|23137.5|23125.5|23138.3|23126.3|23134.5|23122.5|20
1766164450000|2025-12-19 17:14:10|23134.1|23122.1|23133.7|23121.7|23134.1|23122.1|23131.6|23119.6|15
1766164460000|2025-12-19 17:14:20|23134.1|23122.1|23134.1|23122.1|23134.1|23122.1|23134.1|23122.1|0
1766164470000|2025-12-19 17:14:30|23133.7|23121.7|23134.2|23122.2|23134.2|23122.2|23132.1|23120.1|19
1766164480000|2025-12-19 17:14:40|23135.4|23123.4|23130.8|23118.8|23135.4|23123.4|23130.8|23118.8|2
1766164490000|2025-12-19 17:14:50|23133.3|23121.3|23137.1|23125.1|23137.1|23125.1|23132.5|23120.5|7
1766164500000|2025-12-19 17:15:00|23137.5|23125.5|23137.1|23125.1|23137.5|23125.5|23136.3|23124.3|2
1766164510000|2025-12-19 17:15:10|23136.7|23124.7|23136.7|23124.7|23136.7|23124.7|23136.7|23124.7|1
1766164520000|2025-12-19 17:15:20|23136.3|23124.3|23139.6|23127.6|23139.6|23127.6|23135.5|23123.5|6
1766164530000|2025-12-19 17:15:30|23139.2|23127.2|23139.2|23127.2|23139.2|23127.2|23138.8|23126.8|1
1766164540000|2025-12-19 17:15:40|23139.6|23127.6|23138.8|23126.8|23139.6|23127.6|23138.8|23126.8|0
1766164550000|2025-12-19 17:15:50|23139.2|23127.2|23139.2|23127.2|23139.6|23127.6|23139.2|23127.2|0
1766164560000|2025-12-19 17:16:00|23138|23126|23139.2|23127.2|23139.2|23127.2|23138|23126|1
1766164570000|2025-12-19 17:16:10|23138|23126|23138.8|23126.8|23138.8|23126.8|23137.1|23125.1|3
1766164580000|2025-12-19 17:16:20|23139.2|23127.2|23139.2|23127.2|23139.2|23127.2|23137.6|23125.6|2
1766164590000|2025-12-19 17:16:30|23138.4|23126.4|23138|23126|23139.2|23127.2|23136.7|23124.7|0
1766164600000|2025-12-19 17:16:40|23138.4|23126.4|23140|23128|23140|23128|23138.4|23126.4|3
1766164610000|2025-12-19 17:16:50|23139.6|23127.6|23139.6|23127.6|23140|23128|23139.2|23127.2|0
1766164620000|2025-12-19 17:17:00|23140.5|23128.5|23141.7|23129.7|23141.7|23129.7|23135|23123|5
1766164630000|2025-12-19 17:17:10|23141.3|23129.3|23148.8|23136.8|23150.1|23138.1|23141.3|23129.3|17
1766164640000|2025-12-19 17:17:20|23148.4|23136.4|23148.4|23136.4|23148.4|23136.4|23148.4|23136.4|0
1766164650000|2025-12-19 17:17:30|23149.3|23137.3|23143.8|23131.8|23149.3|23137.3|23143.8|23131.8|8
1766164660000|2025-12-19 17:17:40|23148|23136|23150.9|23138.9|23150.9|23138.9|23148|23136|15
1766164670000|2025-12-19 17:17:50|23152.6|23140.6|23150.1|23138.1|23152.6|23140.6|23150.1|23138.1|4
1766164680000|2025-12-19 17:18:00|23149.3|23137.3|23145.5|23133.5|23149.3|23137.3|23145.5|23133.5|8
1766164690000|2025-12-19 17:18:10|23146.3|23134.3|23147.2|23135.2|23147.2|23135.2|23146.3|23134.3|1
1766164700000|2025-12-19 17:18:20|23146.8|23134.8|23143.8|23131.8|23147.2|23135.2|23143.8|23131.8|4
1766164710000|2025-12-19 17:18:30|23143.4|23131.4|23143.4|23131.4|23143.4|23131.4|23143.4|23131.4|1
1766164730000|2025-12-19 17:18:50|23142.6|23130.6|23142.6|23130.6|23142.6|23130.6|23142.6|23130.6|3
1766164740000|2025-12-19 17:19:00|23137.5|23125.5|23140.9|23128.9|23140.9|23128.9|23136.7|23124.7|13
1766164750000|2025-12-19 17:19:10|23141.7|23129.7|23141.7|23129.7|23141.7|23129.7|23141.7|23129.7|3
1766164760000|2025-12-19 17:19:20|23142.6|23130.6|23143.4|23131.4|23145.1|23133.1|23142.6|23130.6|16
1766164770000|2025-12-19 17:19:30|23141.8|23129.8|23140.5|23128.5|23142.6|23130.6|23135.1|23123.1|18
1766164780000|2025-12-19 17:19:40|23140.1|23128.1|23139.3|23127.3|23140.1|23128.1|23138.9|23126.9|2
1766164790000|2025-12-19 17:19:50|23138.4|23126.4|23138.4|23126.4|23139.3|23127.3|23138.4|23126.4|0
1766164800000|2025-12-19 17:20:00|23137.6|23125.6|23145.1|23133.1|23146|23134|23137.6|23125.6|15
1766164810000|2025-12-19 17:20:10|||||||||1
1766164820000|2025-12-19 17:20:20|23147.6|23135.6|23147.6|23135.6|23147.6|23135.6|23147.6|23135.6|4
1766164830000|2025-12-19 17:20:30|23143.5|23131.5|23141.4|23129.4|23143.9|23131.9|23141.4|23129.4|5
1766164840000|2025-12-19 17:20:40|23141.8|23129.8|23141.8|23129.8|23142.2|23130.2|23141.4|23129.4|1
1766164850000|2025-12-19 17:20:50|23143.9|23131.9|23141.4|23129.4|23144.3|23132.3|23141.4|23129.4|2
1766164860000|2025-12-19 17:21:00|23139.7|23127.7|23142.2|23130.2|23143|23131|23139.7|23127.7|5
1766164870000|2025-12-19 17:21:10|23145.9|23133.9|23147.6|23135.6|23148.5|23136.5|23143.4|23131.4|15
1766164880000|2025-12-19 17:21:20|23148.5|23136.5|23149.3|23137.3|23149.3|23137.3|23147.6|23135.6|1
1766164900000|2025-12-19 17:21:40|23144.7|23132.7|23144.7|23132.7|23144.7|23132.7|23144.7|23132.7|1
1766164910000|2025-12-19 17:21:50|23143.9|23131.9|23143.9|23131.9|23143.9|23131.9|23143|23131|0
1766164920000|2025-12-19 17:22:00|23141.8|23129.8|23141.8|23129.8|23141.8|23129.8|23141.8|23129.8|1
1766164930000|2025-12-19 17:22:10|23142.2|23130.2|23140.5|23128.5|23142.2|23130.2|23140.5|23128.5|0
1766164940000|2025-12-19 17:22:20|23140.9|23128.9|23143.9|23131.9|23143.9|23131.9|23140.9|23128.9|1
1766164950000|2025-12-19 17:22:30|23142.6|23130.6|23142.6|23130.6|23143.4|23131.4|23142.6|23130.6|5
1766164960000|2025-12-19 17:22:40|23139.7|23127.7|23139.3|23127.3|23140.1|23128.1|23139.3|23127.3|4
1766164970000|2025-12-19 17:22:50|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|2
1766164980000|2025-12-19 17:23:00|23137.6|23125.6|23137.2|23125.2|23138.9|23126.9|23135.9|23123.9|5
1766164990000|2025-12-19 17:23:10|23136.8|23124.8|23139.3|23127.3|23139.3|23127.3|23135.9|23123.9|4
1766165000000|2025-12-19 17:23:20|23141.4|23129.4|23141.4|23129.4|23141.4|23129.4|23140.5|23128.5|1
1766165020000|2025-12-19 17:23:40|23141.8|23129.8|23141.8|23129.8|23141.8|23129.8|23141.8|23129.8|0
1766165030000|2025-12-19 17:23:50|23146|23134|23146.4|23134.4|23146.4|23134.4|23146|23134|3
1766165040000|2025-12-19 17:24:00|23147.2|23135.2|23147.6|23135.6|23147.6|23135.6|23147.2|23135.2|2
1766165050000|2025-12-19 17:24:10|23148|23136|23150.1|23138.1|23150.1|23138.1|23148|23136|3
1766165060000|2025-12-19 17:24:20|23151|23139|23151|23139|23151.4|23139.4|23151|23139|8
1766165070000|2025-12-19 17:24:30|23149|23137|23151.8|23139.8|23152.2|23140.2|23143.5|23131.5|18
1766165080000|2025-12-19 17:24:40|23150.6|23138.6|23148.5|23136.5|23150.6|23138.6|23148.5|23136.5|13
1766165090000|2025-12-19 17:24:50|23147.7|23135.7|23149.3|23137.3|23149.3|23137.3|23147.7|23135.7|4
1766165100000|2025-12-19 17:25:00|23147.6|23135.6|23150.6|23138.6|23150.6|23138.6|23146.8|23134.8|10
1766165110000|2025-12-19 17:25:10|23151.8|23139.8|23151.8|23139.8|23151.8|23139.8|23151.8|23139.8|2
1766165120000|2025-12-19 17:25:20|23152.2|23140.2|23151.8|23139.8|23152.2|23140.2|23151.8|23139.8|13
1766165130000|2025-12-19 17:25:30|||||||||1
1766165150000|2025-12-19 17:25:50|23148.1|23136.1|23146.8|23134.8|23148.1|23136.1|23146.8|23134.8|16
1766165160000|2025-12-19 17:26:00|23145.1|23133.1|23141.4|23129.4|23146.4|23134.4|23141.4|23129.4|5
1766165170000|2025-12-19 17:26:10|23140.5|23128.5|23140.1|23128.1|23141|23129|23140.1|23128.1|0
1766165180000|2025-12-19 17:26:20|23141.4|23129.4|23132.6|23120.6|23141.4|23129.4|23132.6|23120.6|12
1766165190000|2025-12-19 17:26:30|23133.4|23121.4|23129.7|23117.7|23133.4|23121.4|23129.3|23117.3|4
1766165210000|2025-12-19 17:26:50|23128.8|23116.8|23132.2|23120.2|23132.2|23120.2|23128.8|23116.8|3
1766165220000|2025-12-19 17:27:00|23130.9|23118.9|23126.8|23114.8|23131.8|23119.8|23125.9|23113.9|6
1766165230000|2025-12-19 17:27:10|23125.9|23113.9|23125.9|23113.9|23125.9|23113.9|23125.5|23113.5|4
1766165240000|2025-12-19 17:27:20|23123.4|23111.4|23115.9|23103.9|23123.4|23111.4|23115.9|23103.9|10
1766165250000|2025-12-19 17:27:30|23116.4|23104.4|23120.1|23108.1|23120.1|23108.1|23115.9|23103.9|4
1766165260000|2025-12-19 17:27:40|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|23118.9|23106.9|1
1766165270000|2025-12-19 17:27:50|23118|23106|23118.5|23106.5|23118.9|23106.9|23117.6|23105.6|1
1766165280000|2025-12-19 17:28:00|23116.8|23104.8|23119.3|23107.3|23119.3|23107.3|23116.8|23104.8|1
1766165290000|2025-12-19 17:28:10|23118.4|23106.4|23118|23106|23118.4|23106.4|23118|23106|1
1766165300000|2025-12-19 17:28:20|23118.4|23106.4|23126.8|23114.8|23127.6|23115.6|23118.4|23106.4|6
1766165320000|2025-12-19 17:28:40|23127.2|23115.2|23128.9|23116.9|23128.9|23116.9|23127.2|23115.2|1
1766165340000|2025-12-19 17:29:00|23129.3|23117.3|23128|23116|23129.3|23117.3|23128|23116|1
1766165350000|2025-12-19 17:29:10|23130.1|23118.1|23128.1|23116.1|23130.1|23118.1|23128.1|23116.1|2
1766165360000|2025-12-19 17:29:20|23129.3|23117.3|23129.3|23117.3|23129.3|23117.3|23129.3|23117.3|0
1766165370000|2025-12-19 17:29:30|23133.9|23121.9|23133.1|23121.1|23133.9|23121.9|23132.2|23120.2|2
1766165380000|2025-12-19 17:29:40|23131|23119|23133.1|23121.1|23133.1|23121.1|23131|23119|4
1766165390000|2025-12-19 17:29:50|||||||||1
1766165400000|2025-12-19 17:30:00|23135.4|23115.4|23133.5|23121.5|23135.4|23121.5|23130.1|23115.4|6
1766165410000|2025-12-19 17:30:10|23131.8|23119.8|23126|23114|23131.8|23119.8|23126|23114|6
1766165420000|2025-12-19 17:30:20|23128.1|23116.1|23128.5|23116.5|23129.3|23117.3|23128.1|23116.1|5
1766165430000|2025-12-19 17:30:30|23124.3|23112.3|23126|23114|23128.1|23116.1|23124.3|23112.3|5
1766165440000|2025-12-19 17:30:40|23126.8|23114.8|23126.8|23114.8|23126.8|23114.8|23126.8|23114.8|0
1766165450000|2025-12-19 17:30:50|23127.7|23115.7|23121.8|23109.8|23129.3|23117.3|23121|23109|16
1766165460000|2025-12-19 17:31:00|23121|23109|23117.7|23105.7|23121|23109|23111|23099|11
1766165470000|2025-12-19 17:31:10|23116.8|23104.8|23116|23104|23116.8|23104.8|23116|23104|1
1766165500000|2025-12-19 17:31:40|23114.7|23102.7|23113.5|23101.5|23116|23104|23113.5|23101.5|14
1766165510000|2025-12-19 17:31:50|23112.6|23100.6|23106|23094|23112.6|23100.6|23106|23094|5
1766165520000|2025-12-19 17:32:00|23107.2|23095.2|23118.1|23106.1|23119.3|23107.3|23107.2|23095.2|5
1766165530000|2025-12-19 17:32:10|23117.2|23105.2|23117.2|23105.2|23117.2|23105.2|23117.2|23105.2|0
1766165540000|2025-12-19 17:32:20|23118.1|23106.1|23118.5|23106.5|23118.5|23106.5|23118.1|23106.1|0
1766165550000|2025-12-19 17:32:30|23117.2|23105.2|23121.8|23109.8|23121.8|23109.8|23116.8|23104.8|3
1766165560000|2025-12-19 17:32:40|23121|23109|23122.7|23110.7|23122.7|23110.7|23120.6|23108.6|6
1766165570000|2025-12-19 17:32:50|23121.8|23109.8|23121.8|23109.8|23122.7|23110.7|23121.8|23109.8|0
1766165580000|2025-12-19 17:33:00|23118.5|23106.5|23120.6|23108.6|23120.6|23108.6|23118.5|23106.5|9
1766165590000|2025-12-19 17:33:10|23118.9|23106.9|23123.1|23111.1|23123.1|23111.1|23118.1|23106.1|1
1766165600000|2025-12-19 17:33:20|23122.7|23110.7|23121.9|23109.9|23123.5|23111.5|23121.9|23109.9|12
1766165610000|2025-12-19 17:33:30|23122.3|23110.3|23117.7|23105.7|23123.5|23111.5|23117.7|23105.7|4
1766165620000|2025-12-19 17:33:40|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|23117.3|23105.3|0
1766165630000|2025-12-19 17:33:50|23117.7|23105.7|23114.8|23102.8|23119.8|23107.8|23114.8|23102.8|4
1766165640000|2025-12-19 17:34:00|23113.9|23101.9|23112.7|23100.7|23113.9|23101.9|23112.7|23100.7|2
1766165650000|2025-12-19 17:34:10|23111.8|23099.8|23112.7|23100.7|23112.7|23100.7|23111.8|23099.8|4
1766165660000|2025-12-19 17:34:20|23112.3|23100.3|23110.2|23098.2|23112.3|23100.3|23110.2|23098.2|0
1766165670000|2025-12-19 17:34:30|23111.4|23099.4|23112.3|23100.3|23112.3|23100.3|23111.4|23099.4|0
1766165680000|2025-12-19 17:34:40|23111.9|23099.9|23112.3|23100.3|23112.3|23100.3|23110.2|23098.2|1
1766165690000|2025-12-19 17:34:50|23112.7|23100.7|23115.2|23103.2|23115.2|23103.2|23112.3|23100.3|3
1766165700000|2025-12-19 17:35:00|23114.8|23102.8|23117.3|23105.3|23117.3|23105.3|23112.7|23100.7|5
1766165710000|2025-12-19 17:35:10|23116.5|23104.5|23116.5|23104.5|23116.5|23104.5|23114.8|23102.8|2
1766165720000|2025-12-19 17:35:20|23116.9|23104.9|23116.5|23104.5|23116.9|23104.9|23116.5|23104.5|4
1766165730000|2025-12-19 17:35:30|23116.9|23104.9|23113.5|23101.5|23116.9|23104.9|23113.5|23101.5|5
1766165740000|2025-12-19 17:35:40|23114.4|23102.4|23112.7|23100.7|23114.4|23102.4|23112.7|23100.7|6
1766165750000|2025-12-19 17:35:50|23111|23099|23111|23099|23111|23099|23111|23099|0
1766165760000|2025-12-19 17:36:00|23110.2|23098.2|23109.8|23097.8|23110.2|23098.2|23109.8|23097.8|2
1766165770000|2025-12-19 17:36:10|23109.4|23097.4|23108.5|23096.5|23115.2|23103.2|23108.5|23096.5|10
1766165780000|2025-12-19 17:36:20|23106|23094|23111|23099|23111|23099|23105.2|23093.2|3
1766165790000|2025-12-19 17:36:30|23112.3|23100.3|23113.5|23101.5|23113.5|23101.5|23112.3|23100.3|0
1766165800000|2025-12-19 17:36:40|23112.7|23100.7|23112.7|23100.7|23112.7|23100.7|23112.7|23100.7|2
1766165810000|2025-12-19 17:36:50|23114.8|23102.8|23114.8|23102.8|23114.8|23102.8|23114.8|23102.8|5
1766165820000|2025-12-19 17:37:00|23113.1|23101.1|23113.9|23101.9|23113.9|23101.9|23113.1|23101.1|5
1766165830000|2025-12-19 17:37:10|23113.5|23101.5|23109.7|23097.7|23113.5|23101.5|23109.7|23097.7|5
1766165840000|2025-12-19 17:37:20|23110.6|23098.6|23111|23099|23111|23099|23109.7|23097.7|2
1766165850000|2025-12-19 17:37:30|23111.8|23099.8|23111.8|23099.8|23111.8|23099.8|23111.8|23099.8|2
1766165860000|2025-12-19 17:37:40|23111|23099|23106.8|23094.8|23111|23099|23106.8|23094.8|4
1766165870000|2025-12-19 17:37:50|23106.4|23094.4|23101.8|23089.8|23106.4|23094.4|23101.8|23089.8|8
1766165880000|2025-12-19 17:38:00|23102.2|23090.2|23100.6|23088.6|23103.1|23091.1|23098.1|23086.1|4
1766165890000|2025-12-19 17:38:10|23100.2|23088.2|23101.8|23089.8|23103.1|23091.1|23099.3|23087.3|8
1766165900000|2025-12-19 17:38:20|23102.7|23090.7|23106.4|23094.4|23106.4|23094.4|23102.7|23090.7|1
1766165910000|2025-12-19 17:38:30|23107.7|23095.7|23107.7|23095.7|23107.7|23095.7|23107.7|23095.7|0
1766165920000|2025-12-19 17:38:40|23106.8|23094.8|23110.2|23098.2|23110.2|23098.2|23106.8|23094.8|1
1766165930000|2025-12-19 17:38:50|23111.4|23099.4|23113.5|23101.5|23114.3|23102.3|23111.4|23099.4|7
1766165940000|2025-12-19 17:39:00|23114.4|23102.4|23112.7|23100.7|23114.4|23102.4|23112.7|23100.7|5
1766165950000|2025-12-19 17:39:10|23112.3|23100.3|23112.3|23100.3|23112.3|23100.3|23112.3|23100.3|0
1766165960000|2025-12-19 17:39:20|23113.1|23101.1|23115.2|23103.2|23116|23104|23113.1|23101.1|6
1766165970000|2025-12-19 17:39:30|23114.8|23102.8|23112.3|23100.3|23114.8|23102.8|23112.3|23100.3|0
1766165980000|2025-12-19 17:39:40|23113.1|23101.1|23114.8|23102.8|23114.8|23102.8|23113.1|23101.1|1
1766165990000|2025-12-19 17:39:50|23115.2|23103.2|23114.8|23102.8|23115.2|23103.2|23114.8|23102.8|0
1766166000000|2025-12-19 17:40:00|23114.4|23102.4|23115.2|23103.2|23115.2|23103.2|23113.5|23101.5|2
1766166030000|2025-12-19 17:40:30|23119.8|23107.8|23117.7|23105.7|23119.8|23107.8|23117.7|23105.7|5
1766166040000|2025-12-19 17:40:40|23118.5|23106.5|23118.1|23106.1|23119.3|23107.3|23117.2|23105.2|18
1766166060000|2025-12-19 17:41:00|||||||||1
1766166080000|2025-12-19 17:41:20|23118.5|23106.5|23118.5|23106.5|23118.5|23106.5|23118.5|23106.5|0
1766166090000|2025-12-19 17:41:30|23118.1|23106.1|23118.1|23106.1|23118.1|23106.1|23118.1|23106.1|0
1766166100000|2025-12-19 17:41:40|23118.5|23106.5|23118.5|23106.5|23119.7|23107.7|23118.5|23106.5|1
1766166110000|2025-12-19 17:41:50|23126|23114|23126.8|23114.8|23126.8|23114.8|23126|23114|8
1766166120000|2025-12-19 17:42:00|||||||||3
1766166140000|2025-12-19 17:42:20|||||||||1
1766166160000|2025-12-19 17:42:40|23127.6|23115.6|23126.8|23114.8|23127.6|23115.6|23126.8|23114.8|2
1766166170000|2025-12-19 17:42:50|23125.9|23113.9|23121.7|23109.7|23125.9|23113.9|23120.5|23108.5|16
1766166180000|2025-12-19 17:43:00|23118|23106|23118|23106|23118|23106|23118|23106|2
1766166200000|2025-12-19 17:43:20|23117.6|23105.6|23116.7|23104.7|23118|23106|23116.7|23104.7|2
1766166210000|2025-12-19 17:43:30|23114.2|23102.2|23113|23101|23115.5|23103.5|23113|23101|4
1766166220000|2025-12-19 17:43:40|23112.6|23100.6|23110.9|23098.9|23112.6|23100.6|23110.9|23098.9|0
1766166230000|2025-12-19 17:43:50|23113|23101|23113|23101|23113|23101|23113|23101|3
1766166240000|2025-12-19 17:44:00|23113.4|23101.4|23117.6|23105.6|23117.6|23105.6|23113.4|23101.4|2
1766166250000|2025-12-19 17:44:10|23118.4|23106.4|23116.7|23104.7|23118.4|23106.4|23115.9|23103.9|9
1766166260000|2025-12-19 17:44:20|23118|23106|23118.4|23106.4|23118.4|23106.4|23118|23106|0
1766166270000|2025-12-19 17:44:30|23123.4|23111.4|23125.5|23113.5|23125.5|23113.5|23123.4|23111.4|2
1766166280000|2025-12-19 17:44:40|23125.1|23113.1|23123.4|23111.4|23125.1|23113.1|23123.4|23111.4|2
1766166290000|2025-12-19 17:44:50|23123.8|23111.8|23124.6|23112.6|23125.9|23113.9|23123.8|23111.8|0
1766166300000|2025-12-19 17:45:00|23123.4|23111.4|23123|23111|23123.4|23111.4|23120.9|23108.9|1
1766166310000|2025-12-19 17:45:10|||||||||1
1766166320000|2025-12-19 17:45:20|23121.7|23109.7|23120.9|23108.9|23123|23111|23120.9|23108.9|1
1766166330000|2025-12-19 17:45:30|23121.3|23109.3|23121.3|23109.3|23121.3|23109.3|23121.3|23109.3|0
1766166340000|2025-12-19 17:45:40|23120.9|23108.9|23121.3|23109.3|23121.3|23109.3|23120.9|23108.9|0
1766166350000|2025-12-19 17:45:50|23120.9|23108.9|23123.4|23111.4|23124.2|23112.2|23120.9|23108.9|6
1766166360000|2025-12-19 17:46:00|23123|23111|23120.9|23108.9|23123|23111|23120.9|23108.9|1
1766166370000|2025-12-19 17:46:10|23119.6|23107.6|23118.4|23106.4|23119.6|23107.6|23118|23106|4
1766166380000|2025-12-19 17:46:20|23121.8|23109.8|23121.8|23109.8|23121.8|23109.8|23121.8|23109.8|15
1766166390000|2025-12-19 17:46:30|23121.4|23109.4|23121.8|23109.8|23121.8|23109.8|23121.4|23109.4|1
1766166400000|2025-12-19 17:46:40|23121.4|23109.4|23121.8|23109.8|23121.8|23109.8|23120.5|23108.5|0
1766166410000|2025-12-19 17:46:50|23121.4|23109.4|23122.2|23110.2|23122.2|23110.2|23120.9|23108.9|4
1766166420000|2025-12-19 17:47:00|23120.9|23108.9|23113.4|23101.4|23120.9|23108.9|23113.4|23101.4|9
1766166430000|2025-12-19 17:47:10|23111.7|23099.7|23111.7|23099.7|23111.7|23099.7|23111.7|23099.7|1
1766166440000|2025-12-19 17:47:20|23110.9|23098.9|23111.3|23099.3|23114.6|23102.6|23110.5|23098.5|6
1766166450000|2025-12-19 17:47:30|23111.7|23099.7|23111.7|23099.7|23111.7|23099.7|23110.8|23098.8|1
1766166460000|2025-12-19 17:47:40|23110|23098|23109.6|23097.6|23110|23098|23109.6|23097.6|1
1766166470000|2025-12-19 17:47:50|23109.2|23097.2|23110|23098|23110|23098|23109.2|23097.2|2
1766166480000|2025-12-19 17:48:00|23109.6|23097.6|23109.6|23097.6|23109.6|23097.6|23109.6|23097.6|0
1766166490000|2025-12-19 17:48:10|23110|23098|23110.8|23098.8|23110.8|23098.8|23110|23098|3
1766166500000|2025-12-19 17:48:20|23109.6|23097.6|23112.1|23100.1|23112.9|23100.9|23109.6|23097.6|2
1766166510000|2025-12-19 17:48:30|23109.6|23097.6|23109.6|23097.6|23109.6|23097.6|23109.6|23097.6|6
1766166520000|2025-12-19 17:48:40|23108.8|23096.8|23087.5|23075.5|23108.8|23096.8|23086.3|23074.3|16
1766166530000|2025-12-19 17:48:50|23087.1|23075.1|23082.5|23070.5|23087.1|23075.1|23082.5|23070.5|8
1766166540000|2025-12-19 17:49:00|23081.7|23069.7|23082.5|23070.5|23085.8|23073.8|23081.7|23069.7|7
1766166550000|2025-12-19 17:49:10|23082.1|23070.1|23084.6|23072.6|23085|23073|23082.1|23070.1|2
1766166560000|2025-12-19 17:49:20|23083.8|23071.8|23087.1|23075.1|23087.1|23075.1|23081.3|23069.3|5
1766166570000|2025-12-19 17:49:30|23088.3|23076.3|23087.1|23075.1|23089.2|23077.2|23087.1|23075.1|6
1766166580000|2025-12-19 17:49:40|23082.9|23070.9|23085.4|23073.4|23085.4|23073.4|23082.9|23070.9|7
1766166590000|2025-12-19 17:49:50|23086.2|23074.2|23085|23073|23087.1|23075.1|23085|23073|0
1766166600000|2025-12-19 17:50:00|23085.4|23073.4|23094.2|23082.2|23094.2|23082.2|23085.4|23073.4|2
1766166610000|2025-12-19 17:50:10|23093.8|23081.8|23096.3|23084.3|23096.3|23084.3|23093.8|23081.8|1
1766166620000|2025-12-19 17:50:20|23098.8|23086.8|23098.8|23086.8|23098.8|23086.8|23096.3|23084.3|7
1766166640000|2025-12-19 17:50:40|23098.4|23086.4|23101.3|23089.3|23102.6|23090.6|23095|23083|18
1766166650000|2025-12-19 17:50:50|23100.5|23088.5|23101.3|23089.3|23101.3|23089.3|23098.8|23086.8|4
1766166660000|2025-12-19 17:51:00|23100.9|23088.9|23099.6|23087.6|23100.9|23088.9|23098.8|23086.8|1
1766166680000|2025-12-19 17:51:20|23100.8|23088.8|23099.6|23087.6|23100.8|23088.8|23099.6|23087.6|2
1766166690000|2025-12-19 17:51:30|23100.4|23088.4|23098.3|23086.3|23100.4|23088.4|23097.9|23085.9|4
1766166700000|2025-12-19 17:51:40|23099.2|23087.2|23099.6|23087.6|23099.6|23087.6|23099.2|23087.2|2
1766166710000|2025-12-19 17:51:50|23099.2|23087.2|23099.2|23087.2|23099.2|23087.2|23099.2|23087.2|0
1766166720000|2025-12-19 17:52:00|23098.4|23086.4|23094.2|23082.2|23098.4|23086.4|23093.7|23081.7|4
1766166730000|2025-12-19 17:52:10|23094.6|23082.6|23095.4|23083.4|23097.1|23085.1|23094.6|23082.6|4
1766166740000|2025-12-19 17:52:20|23095.8|23083.8|23097.9|23085.9|23097.9|23085.9|23095.8|23083.8|3
1766166750000|2025-12-19 17:52:30|23097.1|23085.1|23095.8|23083.8|23097.1|23085.1|23095.8|23083.8|0
1766166760000|2025-12-19 17:52:40|23093.3|23081.3|23090.8|23078.8|23093.3|23081.3|23090.8|23078.8|2
1766166770000|2025-12-19 17:52:50|23087.9|23075.9|23090.8|23078.8|23090.8|23078.8|23087.9|23075.9|1
1766166780000|2025-12-19 17:53:00|23089.6|23077.6|23090.4|23078.4|23090.8|23078.8|23088.7|23076.7|3
1766166790000|2025-12-19 17:53:10|23090|23078|23090|23078|23090|23078|23088.3|23076.3|0
1766166800000|2025-12-19 17:53:20|23089.6|23077.6|23087.9|23075.9|23089.6|23077.6|23086.7|23074.7|0
1766166810000|2025-12-19 17:53:30|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|2
1766166820000|2025-12-19 17:53:40|23087.1|23075.1|23085.4|23073.4|23087.1|23075.1|23085.4|23073.4|2
1766166830000|2025-12-19 17:53:50|23087.1|23075.1|23087.9|23075.9|23087.9|23075.9|23087.1|23075.1|3
1766166840000|2025-12-19 17:54:00|23086.7|23074.7|23085|23073|23087.9|23075.9|23085|23073|10
1766166850000|2025-12-19 17:54:10|23084.2|23072.2|23087.9|23075.9|23088.3|23076.3|23083.7|23071.7|6
1766166860000|2025-12-19 17:54:20|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|1
1766166870000|2025-12-19 17:54:30|23086.7|23074.7|23086.7|23074.7|23086.7|23074.7|23086.7|23074.7|4
1766166880000|2025-12-19 17:54:40|23087.1|23075.1|23098.8|23086.8|23098.8|23086.8|23087.1|23075.1|7
1766166890000|2025-12-19 17:54:50|23097.9|23085.9|23097.5|23085.5|23097.9|23085.9|23097.5|23085.5|0
1766166900000|2025-12-19 17:55:00|23096.7|23084.7|23097.9|23085.9|23098.8|23086.8|23096.7|23084.7|1
1766166910000|2025-12-19 17:55:10|23098.8|23086.8|23096.3|23084.3|23098.8|23086.8|23096.3|23084.3|0
1766166920000|2025-12-19 17:55:20|23096.7|23084.7|23098.8|23086.8|23098.8|23086.8|23096.3|23084.3|1
1766166930000|2025-12-19 17:55:30|23100.5|23088.5|23110.5|23098.5|23110.5|23098.5|23100.5|23088.5|28
1766166940000|2025-12-19 17:55:40|23109.2|23097.2|23108|23096|23109.2|23097.2|23108|23096|1
1766166960000|2025-12-19 17:56:00|23107.6|23095.6|23105.9|23093.9|23107.6|23095.6|23105.9|23093.9|2
1766166970000|2025-12-19 17:56:10|23107.1|23095.1|23110.5|23098.5|23110.9|23098.9|23107.1|23095.1|5
1766166980000|2025-12-19 17:56:20|23108.4|23096.4|23108.4|23096.4|23108.4|23096.4|23108.4|23096.4|2
1766166990000|2025-12-19 17:56:30|23106.7|23094.7|23106.7|23094.7|23106.7|23094.7|23106.7|23094.7|2
1766167000000|2025-12-19 17:56:40|23105.9|23093.9|23106.3|23094.3|23106.3|23094.3|23105.9|23093.9|2
1766167010000|2025-12-19 17:56:50|23105.9|23093.9|23102.5|23090.5|23106.7|23094.7|23102.5|23090.5|5
1766167020000|2025-12-19 17:57:00|23103.8|23091.8|23102.9|23090.9|23105.9|23093.9|23102.9|23090.9|17
1766167030000|2025-12-19 17:57:10|23103.8|23091.8|23107.1|23095.1|23107.1|23095.1|23103.8|23091.8|1
1766167050000|2025-12-19 17:57:30|23106.3|23094.3|23107.9|23095.9|23107.9|23095.9|23106.3|23094.3|0
1766167060000|2025-12-19 17:57:40|23107.1|23095.1|23107.5|23095.5|23107.5|23095.5|23107.1|23095.1|0
1766167070000|2025-12-19 17:57:50|23106.7|23094.7|23102.9|23090.9|23106.7|23094.7|23102.1|23090.1|3
1766167080000|2025-12-19 17:58:00|23101.3|23089.3|23101.3|23089.3|23103.8|23091.8|23097.1|23085.1|16
1766167090000|2025-12-19 17:58:10|23101.7|23089.7|23101.7|23089.7|23101.7|23089.7|23099.6|23087.6|0
1766167100000|2025-12-19 17:58:20|23100.4|23088.4|23100.4|23088.4|23100.4|23088.4|23100.4|23088.4|1
1766167110000|2025-12-19 17:58:30|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|23099.6|23087.6|0
1766167150000|2025-12-19 17:59:10|||||||||1
1766167160000|2025-12-19 17:59:20|23102.5|23090.5|23098.3|23086.3|23102.9|23090.9|23097.9|23085.9|17
1766167170000|2025-12-19 17:59:30|23101.3|23089.3|23102.1|23090.1|23102.1|23090.1|23101.3|23089.3|3
1766167180000|2025-12-19 17:59:40|23102.9|23090.9|23099.6|23087.6|23102.9|23090.9|23099.6|23087.6|7
1766167190000|2025-12-19 17:59:50|23100.4|23088.4|23100|23088|23100.8|23088.8|23100|23088|0
1766167200000|2025-12-19 18:00:00|23099.1|23087.1|23099.2|23087.2|23099.6|23087.6|23098.3|23086.3|6
1766167210000|2025-12-19 18:00:10|23098.3|23086.3|23099.2|23087.2|23100.8|23088.8|23098.3|23086.3|5
1766167220000|2025-12-19 18:00:20|23098.8|23086.8|23099.2|23087.2|23099.2|23087.2|23098.8|23086.8|0
1766167230000|2025-12-19 18:00:30|23098.3|23086.3|23093.3|23081.3|23098.3|23086.3|23092.5|23080.5|26
1766167240000|2025-12-19 18:00:40|23092.5|23080.5|23064.6|23052.6|23092.5|23080.5|23064.6|23052.6|27
1766167250000|2025-12-19 18:00:50|23065|23053|23065.8|23053.8|23070.8|23058.8|23063.3|23051.3|17
1766167260000|2025-12-19 18:01:00|23066.6|23054.6|23049.1|23037.1|23066.6|23054.6|23042|23030|56
1766167270000|2025-12-19 18:01:10|23050|23038|23071.6|23059.6|23071.6|23059.6|23050|23038|8
1766167280000|2025-12-19 18:01:20|23077|23065|23081.6|23069.6|23087|23075|23075.3|23063.3|28
1766167290000|2025-12-19 18:01:30|23082.5|23070.5|23080|23068|23082.5|23070.5|23076.6|23064.6|8
1766167300000|2025-12-19 18:01:40|23079.1|23067.1|23081.2|23069.2|23081.6|23069.6|23079.1|23067.1|1
1766167310000|2025-12-19 18:01:50|23083.3|23071.3|23091.6|23079.6|23092|23080|23083.3|23071.3|28
1766167320000|2025-12-19 18:02:00|23092|23080|23090|23078|23092|23080|23088.7|23076.7|3
1766167340000|2025-12-19 18:02:20|23089.5|23077.5|23093.7|23081.7|23093.7|23081.7|23087.9|23075.9|5
1766167350000|2025-12-19 18:02:30|23092.9|23080.9|23097|23085|23100|23088|23090.8|23078.8|4
1766167360000|2025-12-19 18:02:40|23097.9|23085.9|23097|23085|23097.9|23085.9|23093.3|23081.3|3
1766167370000|2025-12-19 18:02:50|23095.4|23083.4|23097.9|23085.9|23097.9|23085.9|23095.4|23083.4|1
1766167380000|2025-12-19 18:03:00|23098.3|23086.3|23088.3|23076.3|23098.3|23086.3|23088.3|23076.3|20
1766167390000|2025-12-19 18:03:10|23087.9|23075.9|23087.9|23075.9|23087.9|23075.9|23086.6|23074.6|2
1766167400000|2025-12-19 18:03:20|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|1
1766167410000|2025-12-19 18:03:30|23086.6|23074.6|23086.6|23074.6|23086.6|23074.6|23086.6|23074.6|1
1766167420000|2025-12-19 18:03:40|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|23086.2|23074.2|0
1766167430000|2025-12-19 18:03:50|23085|23073|23092.9|23080.9|23092.9|23080.9|23084.1|23072.1|11
1766167440000|2025-12-19 18:04:00|23090.8|23078.8|23092|23080|23092|23080|23090.8|23078.8|7
1766167450000|2025-12-19 18:04:10|||||||||1
1766167460000|2025-12-19 18:04:20|23092.5|23080.5|23091.2|23079.2|23092.5|23080.5|23091.2|23079.2|1
1766167470000|2025-12-19 18:04:30|23092|23080|23092.9|23080.9|23092.9|23080.9|23092|23080|0
1766167480000|2025-12-19 18:04:40|23091.6|23079.6|23090.8|23078.8|23091.6|23079.6|23083.3|23071.3|17
1766167490000|2025-12-19 18:04:50|23090.4|23078.4|23089.1|23077.1|23090.4|23078.4|23089.1|23077.1|3
1766167500000|2025-12-19 18:05:00|23089.5|23077.5|23078.7|23066.7|23089.5|23077.5|23076.6|23064.6|7
1766167510000|2025-12-19 18:05:10|23079.1|23067.1|23081.2|23069.2|23082|23070|23079.1|23067.1|1
1766167520000|2025-12-19 18:05:20|23080.4|23068.4|23079.5|23067.5|23081.2|23069.2|23077.9|23065.9|4
1766167530000|2025-12-19 18:05:30|23079.1|23067.1|23081.2|23069.2|23081.2|23069.2|23079.1|23067.1|1
1766167540000|2025-12-19 18:05:40|23081.6|23069.6|23081.6|23069.6|23081.6|23069.6|23081.6|23069.6|0
1766167550000|2025-12-19 18:05:50|23083.3|23071.3|23083.3|23071.3|23083.3|23071.3|23083.3|23071.3|2
1766167560000|2025-12-19 18:06:00|23082.4|23070.4|23080.8|23068.8|23082.4|23070.4|23080.8|23068.8|2
1766167570000|2025-12-19 18:06:10|23081.2|23069.2|23087.4|23075.4|23087.4|23075.4|23081.2|23069.2|2
1766167580000|2025-12-19 18:06:20|23086.6|23074.6|23073.7|23061.7|23086.6|23074.6|23070.8|23058.8|18
1766167590000|2025-12-19 18:06:30|23074.1|23062.1|23080|23068|23080|23068|23074.1|23062.1|4
1766167600000|2025-12-19 18:06:40|23080.4|23068.4|23081.2|23069.2|23081.2|23069.2|23079.5|23067.5|1
1766167610000|2025-12-19 18:06:50|23080.4|23068.4|23080.8|23068.8|23080.8|23068.8|23080.4|23068.4|0
1766167620000|2025-12-19 18:07:00|23081.2|23069.2|23079.1|23067.1|23081.2|23069.2|23079.1|23067.1|1
1766167630000|2025-12-19 18:07:10|23079.9|23067.9|23088.3|23076.3|23088.3|23076.3|23079.9|23067.9|3
1766167640000|2025-12-19 18:07:20|23088.7|23076.7|23088.3|23076.3|23088.7|23076.7|23088.3|23076.3|4
1766167650000|2025-12-19 18:07:30|23087.9|23075.9|23088.7|23076.7|23088.7|23076.7|23087.9|23075.9|3
1766167660000|2025-12-19 18:07:40|23089.1|23077.1|23089.1|23077.1|23089.1|23077.1|23088.7|23076.7|2
1766167670000|2025-12-19 18:07:50|23089.5|23077.5|23087.4|23075.4|23089.5|23077.5|23087.4|23075.4|3
1766167680000|2025-12-19 18:08:00|||||||||1
1766167690000|2025-12-19 18:08:10|23085.4|23073.4|23084.9|23072.9|23085.4|23073.4|23084.9|23072.9|6
1766167700000|2025-12-19 18:08:20|23084.5|23072.5|23078.3|23066.3|23084.5|23072.5|23077.4|23065.4|4
1766167710000|2025-12-19 18:08:30|23078.7|23066.7|23079.9|23067.9|23079.9|23067.9|23078.7|23066.7|5
1766167720000|2025-12-19 18:08:40|23082.4|23070.4|23082|23070|23082.4|23070.4|23082|23070|1
1766167730000|2025-12-19 18:08:50|23082.4|23070.4|23082|23070|23082.4|23070.4|23080.8|23068.8|2
1766167740000|2025-12-19 18:09:00|23080.8|23068.8|23083.3|23071.3|23083.3|23071.3|23080.8|23068.8|3
1766167750000|2025-12-19 18:09:10|23081.2|23069.2|23081.2|23069.2|23081.2|23069.2|23081.2|23069.2|4
1766167760000|2025-12-19 18:09:20|23081.6|23069.6|23082.8|23070.8|23082.8|23070.8|23081.6|23069.6|1
1766167770000|2025-12-19 18:09:30|23084.1|23072.1|23084.1|23072.1|23084.1|23072.1|23083.7|23071.7|5
1766167780000|2025-12-19 18:09:40|23082.4|23070.4|23080.7|23068.7|23082.4|23070.4|23080.7|23068.7|3
1766167790000|2025-12-19 18:09:50|23084.1|23072.1|23084.1|23072.1|23084.1|23072.1|23083.2|23071.2|6
1766167800000|2025-12-19 18:10:00|||||||||2
1766167810000|2025-12-19 18:10:10|23087|23075|23088.2|23076.2|23088.2|23076.2|23087|23075|9
1766167820000|2025-12-19 18:10:20|23089.1|23077.1|23086.5|23074.5|23090.3|23078.3|23086.5|23074.5|5
1766167830000|2025-12-19 18:10:30|23085.7|23073.7|23089.1|23077.1|23089.9|23077.9|23085.7|23073.7|0
1766167840000|2025-12-19 18:10:40|23088.6|23076.6|23085.7|23073.7|23088.6|23076.6|23084.1|23072.1|3
1766167850000|2025-12-19 18:10:50|23086.1|23074.1|23088.2|23076.2|23088.2|23076.2|23086.1|23074.1|1
1766167860000|2025-12-19 18:11:00|23089.1|23077.1|23088.3|23076.3|23089.1|23077.1|23088.3|23076.3|10
1766167870000|2025-12-19 18:11:10|23087.4|23075.4|23087.4|23075.4|23087.4|23075.4|23087.4|23075.4|1
1766167900000|2025-12-19 18:11:40|||||||||1
1766167940000|2025-12-19 18:12:20|23086.2|23074.2|23088.2|23076.2|23088.2|23076.2|23086.2|23074.2|10
1766167950000|2025-12-19 18:12:30|23087.8|23075.8|23093.2|23081.2|23093.2|23081.2|23087.8|23075.8|45
1766167960000|2025-12-19 18:12:40|23094.1|23082.1|23094.1|23082.1|23096.2|23084.2|23094.1|23082.1|3
1766167970000|2025-12-19 18:12:50|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|0
1766167980000|2025-12-19 18:13:00|23095.3|23083.3|23091.6|23079.6|23095.3|23083.3|23091.6|23079.6|6
1766167990000|2025-12-19 18:13:10|23092|23080|23091.6|23079.6|23092.8|23080.8|23091.6|23079.6|0
1766168000000|2025-12-19 18:13:20|23094|23082|23097|23085|23097.4|23085.4|23094|23082|57
1766168010000|2025-12-19 18:13:30|23100.3|23088.3|23099.1|23087.1|23100.3|23088.3|23099.1|23087.1|1
1766168020000|2025-12-19 18:13:40|23099.9|23087.9|23098.3|23086.3|23099.9|23087.9|23098.3|23086.3|4
1766168030000|2025-12-19 18:13:50|23099.1|23087.1|23099.5|23087.5|23100.8|23088.8|23098.3|23086.3|4
1766168040000|2025-12-19 18:14:00|23099.9|23087.9|23098.3|23086.3|23099.9|23087.9|23098.3|23086.3|1
1766168050000|2025-12-19 18:14:10|23099.5|23087.5|23098.3|23086.3|23099.5|23087.5|23098.3|23086.3|1
1766168060000|2025-12-19 18:14:20|23098.7|23086.7|23098.7|23086.7|23098.7|23086.7|23098.7|23086.7|1
1766168070000|2025-12-19 18:14:30|23100.3|23088.3|23101.2|23089.2|23101.2|23089.2|23100.3|23088.3|1
1766168080000|2025-12-19 18:14:40|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|1
1766168090000|2025-12-19 18:14:50|23101.2|23089.2|23101.2|23089.2|23101.2|23089.2|23101.2|23089.2|0
1766168100000|2025-12-19 18:15:00|23100.8|23088.8|23100.8|23088.8|23100.8|23088.8|23100.8|23088.8|4
1766168110000|2025-12-19 18:15:10|23106.6|23094.6|23102.4|23090.4|23106.6|23094.6|23100.8|23088.8|1
1766168120000|2025-12-19 18:15:20|||||||||1
1766168130000|2025-12-19 18:15:30|23099.9|23087.9|23099.9|23087.9|23100.8|23088.8|23099.9|23087.9|2
1766168150000|2025-12-19 18:15:50|23100.8|23088.8|23100.8|23088.8|23103.3|23091.3|23100.8|23088.8|5
1766168160000|2025-12-19 18:16:00|23099.9|23087.9|23102|23090|23102|23090|23099.9|23087.9|4
1766168170000|2025-12-19 18:16:10|23100.8|23088.8|23099.9|23087.9|23100.8|23088.8|23099.9|23087.9|1
1766168180000|2025-12-19 18:16:20|23100.8|23088.8|23099.9|23087.9|23100.8|23088.8|23099.9|23087.9|3
1766168200000|2025-12-19 18:16:40|23099.5|23087.5|23099.5|23087.5|23099.5|23087.5|23099.5|23087.5|3
1766168210000|2025-12-19 18:16:50|23099.9|23087.9|23102.4|23090.4|23102.4|23090.4|23099.9|23087.9|1
1766168220000|2025-12-19 18:17:00|23103.3|23091.3|23104.9|23092.9|23106.6|23094.6|23103.3|23091.3|3
1766168230000|2025-12-19 18:17:10|23104.5|23092.5|23104.5|23092.5|23104.5|23092.5|23104.5|23092.5|0
1766168240000|2025-12-19 18:17:20|23104.9|23092.9|23107.4|23095.4|23107.4|23095.4|23104.9|23092.9|6
1766168250000|2025-12-19 18:17:30|23104.9|23092.9|23107|23095|23107|23095|23104.9|23092.9|5
1766168260000|2025-12-19 18:17:40|23106.6|23094.6|23106.6|23094.6|23107.4|23095.4|23106.6|23094.6|0
1766168270000|2025-12-19 18:17:50|23107.4|23095.4|23107.4|23095.4|23107.4|23095.4|23107.4|23095.4|1
1766168280000|2025-12-19 18:18:00|23106.6|23094.6|23106.6|23094.6|23107.4|23095.4|23104.9|23092.9|3
1766168300000|2025-12-19 18:18:20|23107.8|23095.8|23107|23095|23108.2|23096.2|23105.7|23093.7|7
1766168310000|2025-12-19 18:18:30|23104.9|23092.9|23104.1|23092.1|23104.9|23092.9|23104.1|23092.1|3
1766168320000|2025-12-19 18:18:40|23103.2|23091.2|23103.2|23091.2|23103.2|23091.2|23103.2|23091.2|7
1766168340000|2025-12-19 18:19:00|23102.8|23090.8|23099.5|23087.5|23103.2|23091.2|23099.5|23087.5|6
1766168350000|2025-12-19 18:19:10|23099.1|23087.1|23097.4|23085.4|23099.1|23087.1|23097|23085|2
1766168360000|2025-12-19 18:19:20|23096.6|23084.6|23098.7|23086.7|23099.1|23087.1|23096.6|23084.6|7
1766168370000|2025-12-19 18:19:30|23099.1|23087.1|23099.1|23087.1|23099.1|23087.1|23099.1|23087.1|0
1766168390000|2025-12-19 18:19:50|23098.7|23086.7|23100.3|23088.3|23100.3|23088.3|23098.7|23086.7|1
1766168400000|2025-12-19 18:20:00|23099.9|23087.9|23099.9|23087.9|23100.3|23088.3|23099.9|23087.9|1
1766168410000|2025-12-19 18:20:10|23100.3|23088.3|23100.7|23088.7|23102.8|23090.8|23100.3|23088.3|3
1766168420000|2025-12-19 18:20:20|23101.6|23089.6|23104.9|23092.9|23104.9|23092.9|23101.6|23089.6|4
1766168430000|2025-12-19 18:20:30|23104.5|23092.5|23104.5|23092.5|23104.5|23092.5|23103.7|23091.7|0
1766168440000|2025-12-19 18:20:40|23109.1|23097.1|23104.9|23092.9|23109.1|23097.1|23104.1|23092.1|4
1766168450000|2025-12-19 18:20:50|23103.7|23091.7|23103.7|23091.7|23103.7|23091.7|23103.7|23091.7|0
1766168460000|2025-12-19 18:21:00|||||||||1
1766168470000|2025-12-19 18:21:10|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|4
1766168480000|2025-12-19 18:21:20|23101.2|23089.2|23103.2|23091.2|23103.2|23091.2|23101.2|23089.2|1
1766168490000|2025-12-19 18:21:30|23103.7|23091.7|23100.3|23088.3|23103.7|23091.7|23097.8|23085.8|6
1766168500000|2025-12-19 18:21:40|23102.4|23090.4|23100.3|23088.3|23102.4|23090.4|23100.3|23088.3|3
1766168510000|2025-12-19 18:21:50|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|1
1766168520000|2025-12-19 18:22:00|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|2
1766168540000|2025-12-19 18:22:20|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|0
1766168550000|2025-12-19 18:22:30|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|23100.7|23088.7|1
1766168580000|2025-12-19 18:23:00|23101.6|23089.6|23100.7|23088.7|23101.6|23089.6|23100.7|23088.7|2
1766168600000|2025-12-19 18:23:20|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|23100.7|23088.7|1
1766168610000|2025-12-19 18:23:30|23097.8|23085.8|23104.1|23092.1|23104.1|23092.1|23097.8|23085.8|24
1766168620000|2025-12-19 18:23:40|23103.2|23091.2|23103.2|23091.2|23103.2|23091.2|23102.8|23090.8|0
1766168630000|2025-12-19 18:23:50|23102.8|23090.8|23101.6|23089.6|23102.8|23090.8|23101.6|23089.6|0
1766168640000|2025-12-19 18:24:00|23102|23090|23101.1|23089.1|23102|23090|23100.7|23088.7|4
1766168650000|2025-12-19 18:24:10|23100.3|23088.3|23100.3|23088.3|23100.3|23088.3|23100.3|23088.3|0
1766168660000|2025-12-19 18:24:20|23100.7|23088.7|23100.3|23088.3|23101.1|23089.1|23100.3|23088.3|6
1766168670000|2025-12-19 18:24:30|23099.9|23087.9|23099.9|23087.9|23099.9|23087.9|23099.9|23087.9|0
1766168680000|2025-12-19 18:24:40|23099.1|23087.1|23097.8|23085.8|23099.1|23087.1|23097.8|23085.8|3
1766168690000|2025-12-19 18:24:50|||||||||1
1766168700000|2025-12-19 18:25:00|23097.4|23085.4|23102|23090|23102|23090|23095.7|23083.7|11
1766168710000|2025-12-19 18:25:10|23101.1|23089.1|23099.9|23087.9|23101.1|23089.1|23099.9|23087.9|2
1766168720000|2025-12-19 18:25:20|23100.7|23088.7|23100.7|23088.7|23101.6|23089.6|23100.7|23088.7|1
1766168740000|2025-12-19 18:25:40|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|23101.6|23089.6|0
1766168750000|2025-12-19 18:25:50|23100.4|23088.4|23094.1|23082.1|23100.4|23088.4|23093.7|23081.7|7
1766168760000|2025-12-19 18:26:00|23095.8|23083.8|23093.7|23081.7|23098.7|23086.7|23093.7|23081.7|6
1766168770000|2025-12-19 18:26:10|23094.1|23082.1|23095.8|23083.8|23095.8|23083.8|23093.7|23081.7|1
1766168780000|2025-12-19 18:26:20|23096.6|23084.6|23099.1|23087.1|23101.2|23089.2|23096.6|23084.6|10
1766168790000|2025-12-19 18:26:30|23099.9|23087.9|23101.2|23089.2|23101.2|23089.2|23099.1|23087.1|1
1766168800000|2025-12-19 18:26:40|23099.1|23087.1|23101.2|23089.2|23101.2|23089.2|23099.1|23087.1|0
1766168810000|2025-12-19 18:26:50|23101.6|23089.6|23097|23085|23101.6|23089.6|23097|23085|4
1766168820000|2025-12-19 18:27:00|23096.6|23084.6|23096.6|23084.6|23096.6|23084.6|23096.6|23084.6|1
1766168830000|2025-12-19 18:27:10|23092|23080|23093.2|23081.2|23094.1|23082.1|23092|23080|3
1766168840000|2025-12-19 18:27:20|23092.4|23080.4|23095.7|23083.7|23095.7|23083.7|23092|23080|1
1766168850000|2025-12-19 18:27:30|23095.3|23083.3|23096.6|23084.6|23097|23085|23094.1|23082.1|5
1766168860000|2025-12-19 18:27:40|23097|23085|23097|23085|23097|23085|23097|23085|0
1766168870000|2025-12-19 18:27:50|23097.4|23085.4|23098.2|23086.2|23098.2|23086.2|23097.4|23085.4|0
1766168880000|2025-12-19 18:28:00|23100.8|23088.8|23103.7|23091.7|23103.7|23091.7|23100.8|23088.8|9
1766168890000|2025-12-19 18:28:10|23104.1|23092.1|23103.2|23091.2|23104.1|23092.1|23103.2|23091.2|1
1766168900000|2025-12-19 18:28:20|23104.1|23092.1|23103.2|23091.2|23104.1|23092.1|23103.2|23091.2|2
1766168910000|2025-12-19 18:28:30|23102|23090|23102|23090|23102|23090|23102|23090|2
1766168920000|2025-12-19 18:28:40|23101.6|23089.6|23100.7|23088.7|23101.6|23089.6|23100.7|23088.7|0
1766168930000|2025-12-19 18:28:50|23099.9|23087.9|23097|23085|23099.9|23087.9|23097|23085|4
1766168940000|2025-12-19 18:29:00|23096.6|23084.6|23095.7|23083.7|23096.6|23084.6|23094.1|23082.1|2
1766168950000|2025-12-19 18:29:10|23094.9|23082.9|23097.4|23085.4|23097.4|23085.4|23094.9|23082.9|3
1766168960000|2025-12-19 18:29:20|23098.2|23086.2|23095.7|23083.7|23098.2|23086.2|23095.7|23083.7|2
1766168970000|2025-12-19 18:29:30|23098.2|23086.2|23099.5|23087.5|23099.5|23087.5|23097.4|23085.4|5
1766168980000|2025-12-19 18:29:40|23094.5|23082.5|23092.4|23080.4|23094.5|23082.5|23092.4|23080.4|10
1766168990000|2025-12-19 18:29:50|23093.2|23081.2|23094.5|23082.5|23096.1|23084.1|23093.2|23081.2|6
1766169000000|2025-12-19 18:30:00|23092.4|23080.4|23090.3|23078.3|23092.8|23080.8|23089.1|23077.1|10
1766169010000|2025-12-19 18:30:10|23092|23080|23089.9|23077.9|23092.4|23080.4|23089.9|23077.9|5
1766169020000|2025-12-19 18:30:20|23091.6|23079.6|23092.8|23080.8|23092.8|23080.8|23091.1|23079.1|1
1766169030000|2025-12-19 18:30:30|23096.1|23084.1|23101.1|23089.1|23101.1|23089.1|23096.1|23084.1|9
1766169040000|2025-12-19 18:30:40|||||||||1
1766169050000|2025-12-19 18:30:50|23102.4|23090.4|23099.9|23087.9|23102.4|23090.4|23099|23087|22
1766169060000|2025-12-19 18:31:00|23099.5|23087.5|23099.9|23087.9|23099.9|23087.9|23099.5|23087.5|4
1766169070000|2025-12-19 18:31:10|23101.5|23089.5|23101.5|23089.5|23101.5|23089.5|23099|23087|0
1766169080000|2025-12-19 18:31:20|23100.3|23088.3|23101.1|23089.1|23101.1|23089.1|23099|23087|4
1766169090000|2025-12-19 18:31:30|23100.7|23088.7|23102.4|23090.4|23103.2|23091.2|23099|23087|18
1766169100000|2025-12-19 18:31:40|23104.5|23092.5|23104.5|23092.5|23104.5|23092.5|23104.5|23092.5|4
1766169110000|2025-12-19 18:31:50|23104.1|23092.1|23107|23095|23111.6|23099.6|23104.1|23092.1|4
1766169120000|2025-12-19 18:32:00|||||||||14
1766169130000|2025-12-19 18:32:10|||||||||2
1766169140000|2025-12-19 18:32:20|23109.5|23097.5|23109.9|23097.9|23109.9|23097.9|23109.5|23097.5|2
1766169150000|2025-12-19 18:32:30|23109.5|23097.5|23108.6|23096.6|23109.9|23097.9|23108.6|23096.6|6
1766169160000|2025-12-19 18:32:40|23109.5|23097.5|23109.5|23097.5|23112|23100|23108.2|23096.2|11
1766169170000|2025-12-19 18:32:50|23108.6|23096.6|23110.3|23098.3|23110.3|23098.3|23108.6|23096.6|7
1766169180000|2025-12-19 18:33:00|23109.5|23097.5|23109.5|23097.5|23110.3|23098.3|23107|23095|5
1766169190000|2025-12-19 18:33:10|23109.1|23097.1|23109.1|23097.1|23109.1|23097.1|23109.1|23097.1|2
1766169200000|2025-12-19 18:33:20|23109.9|23097.9|23107|23095|23109.9|23097.9|23105.7|23093.7|3
1766169210000|2025-12-19 18:33:30|23107.8|23095.8|23102|23090|23107.8|23095.8|23101.2|23089.2|10
1766169220000|2025-12-19 18:33:40|23101.6|23089.6|23103.7|23091.7|23103.7|23091.7|23101.6|23089.6|12
1766169230000|2025-12-19 18:33:50|23104.5|23092.5|23103.7|23091.7|23106.2|23094.2|23103.7|23091.7|2
1766169240000|2025-12-19 18:34:00|23102.4|23090.4|23101.2|23089.2|23102.4|23090.4|23101.2|23089.2|1
1766169250000|2025-12-19 18:34:10|23100.8|23088.8|23101.2|23089.2|23101.2|23089.2|23100.8|23088.8|1
1766169270000|2025-12-19 18:34:30|23098.7|23086.7|23098.7|23086.7|23098.7|23086.7|23097.4|23085.4|9
1766169280000|2025-12-19 18:34:40|23099.9|23087.9|23099.9|23087.9|23099.9|23087.9|23099.9|23087.9|1
1766169290000|2025-12-19 18:34:50|23100.8|23088.8|23101.2|23089.2|23101.2|23089.2|23100.8|23088.8|4
1766169300000|2025-12-19 18:35:00|23100.8|23088.8|23101.2|23089.2|23102|23090|23100.7|23088.7|5
1766169310000|2025-12-19 18:35:10|23100.8|23088.8|23101.6|23089.6|23101.6|23089.6|23097|23085|18
1766169320000|2025-12-19 18:35:20|23101.2|23089.2|23107.5|23095.5|23108.7|23096.7|23101.2|23089.2|3
1766169330000|2025-12-19 18:35:30|23106.6|23094.6|23107.9|23095.9|23112.5|23100.5|23106.6|23094.6|9
1766169340000|2025-12-19 18:35:40|23107.5|23095.5|23107.5|23095.5|23107.5|23095.5|23107.5|23095.5|0
1766169350000|2025-12-19 18:35:50|23106.2|23094.2|23105.8|23093.8|23107|23095|23105|23093|4
1766169360000|2025-12-19 18:36:00|23106.2|23094.2|23102.9|23090.9|23106.2|23094.2|23102.9|23090.9|16
1766169370000|2025-12-19 18:36:10|23102|23090|23101.2|23089.2|23102|23090|23101.2|23089.2|0
1766169380000|2025-12-19 18:36:20|23100.4|23088.4|23100.4|23088.4|23100.4|23088.4|23100.4|23088.4|0
1766169390000|2025-12-19 18:36:30|23100|23088|23098.3|23086.3|23100|23088|23098.3|23086.3|1
1766169400000|2025-12-19 18:36:40|23093.3|23081.3|23093.3|23081.3|23094.1|23082.1|23090.8|23078.8|9
1766169410000|2025-12-19 18:36:50|23091.2|23079.2|23092.1|23080.1|23092.1|23080.1|23090.4|23078.4|2
1766169420000|2025-12-19 18:37:00|23092.5|23080.5|23087.5|23075.5|23093.7|23081.7|23085.8|23073.8|7
1766169430000|2025-12-19 18:37:10|23087.9|23075.9|23087.5|23075.5|23087.9|23075.9|23087.1|23075.1|0
1766169440000|2025-12-19 18:37:20|23086.2|23074.2|23087.9|23075.9|23087.9|23075.9|23085|23073|15
1766169450000|2025-12-19 18:37:30|23087.5|23075.5|23086.7|23074.7|23087.5|23075.5|23086.7|23074.7|0
1766169460000|2025-12-19 18:37:40|23085.8|23073.8|23083.3|23071.3|23085.8|23073.8|23083.3|23071.3|2
1766169470000|2025-12-19 18:37:50|23086.7|23074.7|23085.8|23073.8|23086.7|23074.7|23085.8|23073.8|2
1766169480000|2025-12-19 18:38:00|23089.2|23077.2|23088.3|23076.3|23091.2|23079.2|23087.1|23075.1|4
1766169490000|2025-12-19 18:38:10|23088.7|23076.7|23086.7|23074.7|23088.7|23076.7|23086.7|23074.7|1
1766169500000|2025-12-19 18:38:20|23087.1|23075.1|23085.8|23073.8|23087.1|23075.1|23085.8|23073.8|0
1766169510000|2025-12-19 18:38:30|23081.7|23069.7|23074.6|23062.6|23081.7|23069.7|23074.6|23062.6|28
1766169520000|2025-12-19 18:38:40|23075.8|23063.8|23073.3|23061.3|23075.8|23063.8|23073.3|23061.3|1
1766169530000|2025-12-19 18:38:50|23074.2|23062.2|23075|23063|23075.8|23063.8|23073.3|23061.3|6
1766169540000|2025-12-19 18:39:00|23075.8|23063.8|23077.1|23065.1|23078.3|23066.3|23075.8|23063.8|4
1766169550000|2025-12-19 18:39:10|23076.2|23064.2|23078.3|23066.3|23078.3|23066.3|23075|23063|4
1766169560000|2025-12-19 18:39:20|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|23077.1|23065.1|1
1766169570000|2025-12-19 18:39:30|23076.7|23064.7|23071.7|23059.7|23076.7|23064.7|23069.2|23057.2|4
1766169580000|2025-12-19 18:39:40|23072.1|23060.1|23072.1|23060.1|23072.1|23060.1|23072.1|23060.1|4
1766169590000|2025-12-19 18:39:50|23071.2|23059.2|23072.5|23060.5|23072.5|23060.5|23069.6|23057.6|4
1766169600000|2025-12-19 18:40:00|23072.9|23060.9|23073.3|23061.3|23073.7|23061.7|23072.9|23060.9|5
1766169610000|2025-12-19 18:40:10|23075|23063|23075|23063|23075|23063|23075|23063|0
1766169620000|2025-12-19 18:40:20|||||||||1
1766169630000|2025-12-19 18:40:30|23076.2|23064.2|23076.2|23064.2|23076.2|23064.2|23076.2|23064.2|2
1766169640000|2025-12-19 18:40:40|23073.3|23061.3|23073.3|23061.3|23073.3|23061.3|23073.3|23061.3|3
1766169650000|2025-12-19 18:40:50|23074.2|23062.2|23071.2|23059.2|23074.2|23062.2|23070|23058|2
1766169680000|2025-12-19 18:41:20|23070.4|23058.4|23071.2|23059.2|23071.7|23059.7|23070.4|23058.4|2
1766169690000|2025-12-19 18:41:30|23071.7|23059.7|23074.2|23062.2|23074.2|23062.2|23071.7|23059.7|2
1766169700000|2025-12-19 18:41:40|23074.6|23062.6|23075.4|23063.4|23075.8|23063.8|23074.6|23062.6|1
1766169710000|2025-12-19 18:41:50|23077.9|23065.9|23076.6|23064.6|23078.7|23066.7|23076.6|23064.6|2
1766169720000|2025-12-19 18:42:00|23075.8|23063.8|23076.6|23064.6|23076.6|23064.6|23074.1|23062.1|5
1766169730000|2025-12-19 18:42:10|23075|23063|23077.1|23065.1|23077.1|23065.1|23075|23063|3
1766169740000|2025-12-19 18:42:20|23077.5|23065.5|23076.2|23064.2|23079.1|23067.1|23076.2|23064.2|8
1766169750000|2025-12-19 18:42:30|23077.1|23065.1|23088.3|23076.3|23089.1|23077.1|23077.1|23065.1|6
1766169760000|2025-12-19 18:42:40|23089.6|23077.6|23091.6|23079.6|23091.6|23079.6|23088.3|23076.3|9
1766169770000|2025-12-19 18:42:50|23089.6|23077.6|23092.1|23080.1|23092.9|23080.9|23089.6|23077.6|2
1766169780000|2025-12-19 18:43:00|23090.4|23078.4|23087.1|23075.1|23090.4|23078.4|23086.2|23074.2|2
1766169790000|2025-12-19 18:43:10|23086.2|23074.2|23085.8|23073.8|23087.5|23075.5|23085.8|23073.8|8
1766169800000|2025-12-19 18:43:20|23085|23073|23087.5|23075.5|23087.5|23075.5|23085|23073|3
1766169810000|2025-12-19 18:43:30|23086.2|23074.2|23087.5|23075.5|23088.3|23076.3|23086.2|23074.2|2
1766169830000|2025-12-19 18:43:50|||||||||2
1766169840000|2025-12-19 18:44:00|23087.1|23075.1|23081.6|23069.6|23087.1|23075.1|23078.3|23066.3|6
1766169850000|2025-12-19 18:44:10|23082.1|23070.1|23079.1|23067.1|23082.1|23070.1|23077.1|23065.1|4
1766169860000|2025-12-19 18:44:20|23080|23068|23076.2|23064.2|23081.2|23069.2|23076.2|23064.2|9
1766169870000|2025-12-19 18:44:30|23078.7|23066.7|23078.7|23066.7|23078.7|23066.7|23078.7|23066.7|0
1766169880000|2025-12-19 18:44:40|23080.4|23068.4|23082.1|23070.1|23082.1|23070.1|23079.6|23067.6|4
1766169890000|2025-12-19 18:44:50|23081.2|23069.2|23086.6|23074.6|23088.7|23076.7|23080.8|23068.8|4
1766169900000|2025-12-19 18:45:00|23088.3|23076.3|23088.3|23076.3|23088.3|23076.3|23088.3|23076.3|1
1766169910000|2025-12-19 18:45:10|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|23087.5|23075.5|2
1766169920000|2025-12-19 18:45:20|23088.3|23076.3|23088.3|23076.3|23088.3|23076.3|23088.3|23076.3|0
1766169930000|2025-12-19 18:45:30|23091.2|23079.2|23090|23078|23091.2|23079.2|23090|23078|2
1766169940000|2025-12-19 18:45:40|23091.6|23079.6|23091.6|23079.6|23092.1|23080.1|23091.6|23079.6|0
1766169960000|2025-12-19 18:46:00|23090|23078|23091.6|23079.6|23091.6|23079.6|23090|23078|11
1766169970000|2025-12-19 18:46:10|23090.4|23078.4|23093.7|23081.7|23093.7|23081.7|23090.4|23078.4|8
1766169980000|2025-12-19 18:46:20|23092.5|23080.5|23092.9|23080.9|23093.7|23081.7|23091.6|23079.6|4
1766169990000|2025-12-19 18:46:30|23092.5|23080.5|23092.9|23080.9|23093.3|23081.3|23092.5|23080.5|2
1766170000000|2025-12-19 18:46:40|23092.5|23080.5|23090.4|23078.4|23092.5|23080.5|23090.4|23078.4|4
1766170010000|2025-12-19 18:46:50|23090|23078|23087.9|23075.9|23090.4|23078.4|23082.5|23070.5|11
1766170020000|2025-12-19 18:47:00|23085.4|23073.4|23086.6|23074.6|23086.6|23074.6|23085.4|23073.4|3
1766170030000|2025-12-19 18:47:10|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|23078.3|23066.3|24
1766170040000|2025-12-19 18:47:20|23080|23068|23078.3|23066.3|23080|23068|23077.5|23065.5|1
1766170050000|2025-12-19 18:47:30|23079.2|23067.2|23068.3|23056.3|23080|23068|23068.3|23056.3|8
1766170060000|2025-12-19 18:47:40|23067.9|23055.9|23069.6|23057.6|23070.4|23058.4|23067.9|23055.9|1
1766170070000|2025-12-19 18:47:50|23070.4|23058.4|23070.4|23058.4|23071.2|23059.2|23070|23058|3
1766170080000|2025-12-19 18:48:00|23070.8|23058.8|23072.1|23060.1|23072.9|23060.9|23070.8|23058.8|4
1766170090000|2025-12-19 18:48:10|23072.9|23060.9|23073.3|23061.3|23073.3|23061.3|23072.9|23060.9|16
1766170100000|2025-12-19 18:48:20|23072.9|23060.9|23070.8|23058.8|23072.9|23060.9|23070.8|23058.8|1
1766170110000|2025-12-19 18:48:30|23072.1|23060.1|23070.8|23058.8|23072.1|23060.1|23069.6|23057.6|2
1766170120000|2025-12-19 18:48:40|23072.5|23060.5|23080|23068|23080|23068|23072.5|23060.5|13
1766170130000|2025-12-19 18:48:50|23074.6|23062.6|23074.6|23062.6|23076.3|23064.3|23074.2|23062.2|29
1766170140000|2025-12-19 18:49:00|23072.5|23060.5|23071.7|23059.7|23074.7|23062.7|23070.5|23058.5|109
1766170150000|2025-12-19 18:49:10|23072.1|23060.1|23072.1|23060.1|23072.5|23060.5|23072.1|23060.1|7
1766170160000|2025-12-19 18:49:20|23071.7|23059.7|23072.5|23060.5|23072.9|23060.9|23071.7|23059.7|0
1766170170000|2025-12-19 18:49:30|23072.9|23060.9|23072.5|23060.5|23072.9|23060.9|23072.1|23060.1|0
1766170180000|2025-12-19 18:49:40|23073.8|23061.8|23074.2|23062.2|23074.2|23062.2|23073.4|23061.4|2
1766170190000|2025-12-19 18:49:50|23074.6|23062.6|23070.9|23058.9|23074.6|23062.6|23067.5|23055.5|8
1766170200000|2025-12-19 18:50:00|23071.7|23059.7|23069.6|23057.6|23071.7|23059.7|23069.6|23057.6|12
1766170210000|2025-12-19 18:50:10|23069.2|23057.2|23070.9|23058.9|23070.9|23058.9|23069.2|23057.2|1
1766170220000|2025-12-19 18:50:20|23070|23058|23061.7|23049.7|23070|23058|23061.7|23049.7|17
1766170230000|2025-12-19 18:50:30|23060|23048|23052.9|23040.9|23060|23048|23051.3|23039.3|16
1766170240000|2025-12-19 18:50:40|23053.8|23041.8|23050.9|23038.9|23053.8|23041.8|23050.9|23038.9|5
1766170250000|2025-12-19 18:50:50|23050|23038|23050|23038|23050.9|23038.9|23049.2|23037.2|28
1766170260000|2025-12-19 18:51:00|23051.3|23039.3|23051.7|23039.7|23054.2|23042.2|23050.5|23038.5|2
1766170270000|2025-12-19 18:51:10|23052.1|23040.1|23056.7|23044.7|23056.7|23044.7|23052.1|23040.1|5
1766170280000|2025-12-19 18:51:20|23057.1|23045.1|23055.1|23043.1|23057.1|23045.1|23055|23043|26
1766170290000|2025-12-19 18:51:30|23053.8|23041.8|23054.2|23042.2|23054.2|23042.2|23053.8|23041.8|7
1766170300000|2025-12-19 18:51:40|23055.1|23043.1|23049.6|23037.6|23055.5|23043.5|23049.6|23037.6|11
1766170310000|2025-12-19 18:51:50|23050.5|23038.5|23049.6|23037.6|23051.3|23039.3|23049.6|23037.6|2
1766170320000|2025-12-19 18:52:00|23050.5|23038.5|23052.1|23040.1|23052.1|23040.1|23050.5|23038.5|0
1766170330000|2025-12-19 18:52:10|23047.5|23035.5|23054.6|23042.6|23058.8|23046.8|23047.5|23035.5|9
1766170340000|2025-12-19 18:52:20|23055|23043|23051.3|23039.3|23058|23046|23050.9|23038.9|8
1766170350000|2025-12-19 18:52:30|23050.9|23038.9|23052.1|23040.1|23052.1|23040.1|23050.9|23038.9|0
1766170360000|2025-12-19 18:52:40|23051.3|23039.3|23052.1|23040.1|23052.1|23040.1|23051.3|23039.3|2
1766170370000|2025-12-19 18:52:50|23051.7|23039.7|23054.2|23042.2|23054.2|23042.2|23051.7|23039.7|2
1766170380000|2025-12-19 18:53:00|23053.4|23041.4|23049.6|23037.6|23053.4|23041.4|23049.6|23037.6|7
1766170390000|2025-12-19 18:53:10|23050|23038|23049.6|23037.6|23050|23038|23049.2|23037.2|5
1766170400000|2025-12-19 18:53:20|23048.8|23036.8|23048.8|23036.8|23050.5|23038.5|23045.1|23033.1|16
1766170410000|2025-12-19 18:53:30|23049.2|23037.2|23049.6|23037.6|23049.6|23037.6|23048.8|23036.8|2
1766170420000|2025-12-19 18:53:40|23049.2|23037.2|23047.1|23035.1|23049.6|23037.6|23047.1|23035.1|16
1766170430000|2025-12-19 18:53:50|23046.3|23034.3|23047.1|23035.1|23047.9|23035.9|23045.9|23033.9|6
1766170440000|2025-12-19 18:54:00|23045.9|23033.9|23048.4|23036.4|23049.6|23037.6|23045.9|23033.9|2
1766170450000|2025-12-19 18:54:10|23048.8|23036.8|23050.9|23038.9|23050.9|23038.9|23048.8|23036.8|1
1766170460000|2025-12-19 18:54:20|23051.3|23039.3|23052.1|23040.1|23052.1|23040.1|23051.3|23039.3|2
1766170470000|2025-12-19 18:54:30|23053|23041|23050.4|23038.4|23055|23043|23050.4|23038.4|11
1766170480000|2025-12-19 18:54:40|23048.7|23036.7|23048.7|23036.7|23048.7|23036.7|23045|23033|21
1766170490000|2025-12-19 18:54:50|23049.6|23037.6|23050.8|23038.8|23050.8|23038.8|23049.1|23037.1|19
1766170500000|2025-12-19 18:55:00|23051.6|23039.6|23057|23045|23057|23045|23051.6|23039.6|13
1766170510000|2025-12-19 18:55:10|23056.6|23044.6|23055.8|23043.8|23056.6|23044.6|23054.1|23042.1|5
1766170520000|2025-12-19 18:55:20|23057|23045|23055.8|23043.8|23057.4|23045.4|23055.8|23043.8|11
1766170540000|2025-12-19 18:55:40|23058.3|23046.3|23058.3|23046.3|23058.3|23046.3|23058.3|23046.3|4
1766170550000|2025-12-19 18:55:50|23060.4|23048.4|23059.5|23047.5|23062|23050|23058.3|23046.3|17
1766170560000|2025-12-19 18:56:00|23060.8|23048.8|23059.1|23047.1|23061.6|23049.6|23059.1|23047.1|8
1766170570000|2025-12-19 18:56:10|23058.3|23046.3|23055.8|23043.8|23059.9|23047.9|23055.8|23043.8|18
1766170580000|2025-12-19 18:56:20|23056.2|23044.2|23056.6|23044.6|23058.7|23046.7|23055.8|23043.8|26
1766170590000|2025-12-19 18:56:30|23054.1|23042.1|23054.1|23042.1|23054.9|23042.9|23053.7|23041.7|20
1766170600000|2025-12-19 18:56:40|23054.9|23042.9|23054.9|23042.9|23054.9|23042.9|23054.1|23042.1|4
1766170610000|2025-12-19 18:56:50|23055.8|23043.8|23055.8|23043.8|23055.8|23043.8|23055.8|23043.8|4
1766170620000|2025-12-19 18:57:00|23053.7|23041.7|23055.8|23043.8|23057|23045|23053.7|23041.7|8
1766170630000|2025-12-19 18:57:10|23057|23045|23059.1|23047.1|23061.2|23049.2|23056.6|23044.6|12
1766170640000|2025-12-19 18:57:20|23060|23048|23058.7|23046.7|23060.4|23048.4|23058.7|23046.7|0
1766170650000|2025-12-19 18:57:30|23060.4|23048.4|23062.9|23050.9|23062.9|23050.9|23060|23048|22
1766170660000|2025-12-19 18:57:40|23063.3|23051.3|23063.3|23051.3|23065|23053|23061.6|23049.6|31
1766170670000|2025-12-19 18:57:50|23062.5|23050.5|23060.8|23048.8|23062.5|23050.5|23060.8|23048.8|4
1766170680000|2025-12-19 18:58:00|23061.6|23049.6|23064.6|23052.6|23064.6|23052.6|23061.6|23049.6|14
1766170690000|2025-12-19 18:58:10|23065|23053|23061.6|23049.6|23065.4|23053.4|23059.1|23047.1|5
1766170700000|2025-12-19 18:58:20|23061.2|23049.2|23067.1|23055.1|23067.1|23055.1|23060.8|23048.8|12
1766170710000|2025-12-19 18:58:30|23063.3|23051.3|23065|23053|23065.4|23053.4|23060.8|23048.8|20
1766170720000|2025-12-19 18:58:40|23064.2|23052.2|23060|23048|23065|23053|23059.6|23047.6|11
1766170730000|2025-12-19 18:58:50|23060.9|23048.9|23060.9|23048.9|23061.7|23049.7|23060|23048|6
1766170740000|2025-12-19 18:59:00|23061.7|23049.7|23063.4|23051.4|23065|23053|23061.7|23049.7|12
1766170750000|2025-12-19 18:59:10|||||||||22
1766170760000|2025-12-19 18:59:20|23062.1|23050.1|23064.2|23052.2|23065.9|23053.9|23060.1|23048.1|37
1766170770000|2025-12-19 18:59:30|23065.1|23053.1|23063.8|23051.8|23068|23056|23059.7|23047.7|95
1766170780000|2025-12-19 18:59:40|23063.4|23051.4|23054.2|23042.2|23063.8|23051.8|23053.8|23041.8|86
1766170790000|2025-12-19 18:59:50|23056.3|23044.3|23062.1|23050.1|23063|23051|23054.6|23042.6|86
1766170800000|2025-12-19 19:00:00|23061.7|23049.7|23064.6|23052.6|23064.6|23052.6|23058|23046|64
1766170810000|2025-12-19 19:00:10|23065|23053|23067.9|23055.9|23069.2|23057.2|23065|23053|17
1766170820000|2025-12-19 19:00:20|23068.3|23056.3|23075.8|23063.8|23075.8|23063.8|23068.3|23056.3|16
1766170830000|2025-12-19 19:00:30|23077.1|23065.1|23076.7|23064.7|23077.1|23065.1|23074.2|23062.2|7
1766170840000|2025-12-19 19:00:40|23077.1|23065.1|23077.5|23065.5|23079.2|23067.2|23076.7|23064.7|14
1766170850000|2025-12-19 19:00:50|23077.9|23065.9|23077.5|23065.5|23078.8|23066.8|23076.7|23064.7|25
1766170860000|2025-12-19 19:01:00|23078.3|23066.3|23078.3|23066.3|23079.2|23067.2|23077.9|23065.9|9
1766170870000|2025-12-19 19:01:10|23076.7|23064.7|23080.8|23068.8|23080.8|23068.8|23076.7|23064.7|5
1766170890000|2025-12-19 19:01:30|23080|23068|23080.8|23068.8|23080.8|23068.8|23079.2|23067.2|11
1766170900000|2025-12-19 19:01:40|23080.4|23068.4|23079.2|23067.2|23080.4|23068.4|23079.2|23067.2|10
1766170910000|2025-12-19 19:01:50|23080.4|23068.4|23084.2|23072.2|23084.2|23072.2|23079.2|23067.2|24
1766170920000|2025-12-19 19:02:00|23083.8|23071.8|23083.3|23071.3|23084.2|23072.2|23082.9|23070.9|5
1766170930000|2025-12-19 19:02:10|23088.3|23076.3|23086.7|23074.7|23088.3|23076.3|23086.7|23074.7|21
1766170940000|2025-12-19 19:02:20|23087.9|23075.9|23086.7|23074.7|23087.9|23075.9|23086.7|23074.7|8
1766170950000|2025-12-19 19:02:30|23087.1|23075.1|23088.3|23076.3|23088.3|23076.3|23087.1|23075.1|8
1766170960000|2025-12-19 19:02:40|23094.6|23082.6|23094.2|23082.2|23094.6|23082.6|23094.2|23082.2|8
1766170970000|2025-12-19 19:02:50|23092.5|23080.5|23090|23078|23092.5|23080.5|23088.3|23076.3|3
1766170980000|2025-12-19 19:03:00|23089.2|23077.2|23089.2|23077.2|23089.2|23077.2|23089.2|23077.2|1
1766170990000|2025-12-19 19:03:10|23086.7|23074.7|23092.5|23080.5|23092.5|23080.5|23086.7|23074.7|31
1766171000000|2025-12-19 19:03:20|23091.7|23079.7|23091.7|23079.7|23092.5|23080.5|23091.7|23079.7|10
1766171010000|2025-12-19 19:03:30|23092.5|23080.5|23095.4|23083.4|23095.4|23083.4|23091.7|23079.7|4
1766171020000|2025-12-19 19:03:40|23095|23083|23094.6|23082.6|23095|23083|23093.8|23081.8|3
1766171030000|2025-12-19 19:03:50|23100|23088|23097.5|23085.5|23102.5|23090.5|23097.1|23085.1|22
1766171040000|2025-12-19 19:04:00|23097.1|23085.1|23090|23078|23097.1|23085.1|23089.2|23077.2|5
1766171050000|2025-12-19 19:04:10|23088.8|23076.8|23089.6|23077.6|23092.5|23080.5|23088.8|23076.8|2
1766171060000|2025-12-19 19:04:20|23088.8|23076.8|23087.9|23075.9|23090.4|23078.4|23087.9|23075.9|6
1766171070000|2025-12-19 19:04:30|23087.5|23075.5|23092.5|23080.5|23093.4|23081.4|23086.3|23074.3|43
1766171080000|2025-12-19 19:04:40|23091.7|23079.7|23088.4|23076.4|23091.7|23079.7|23088.4|23076.4|11
1766171090000|2025-12-19 19:04:50|23089.2|23077.2|23095.8|23083.8|23100.4|23088.4|23089.2|23077.2|32
1766413800000|2025-12-22 14:30:00|23165.3|23153.3|23168.9|23156.9|23179|23167|23140.9|23128.9|91
1766413810000|2025-12-22 14:30:10|23168.1|23156.1|23154.8|23142.8|23171.3|23156.1|23150.2|23136.1|66
1766413820000|2025-12-22 14:30:20|23156.4|23144.4|23169.9|23157.9|23172|23160|23149|23137|23
1766413830000|2025-12-22 14:30:30|23171.5|23159.5|23192|23180|23204.2|23192.2|23170.7|23158.7|61
1766413840000|2025-12-22 14:30:40|23189.8|23177.8|23196|23184|23204.9|23192.9|23187.3|23175.3|29
1766413850000|2025-12-22 14:30:50|23196.5|23184.5|23194.6|23182.6|23197.4|23185.4|23190.4|23178.4|27
1766413860000|2025-12-22 14:31:00|23197.9|23185.9|23175.7|23163.7|23198.4|23186.4|23166|23154|82
1766413870000|2025-12-22 14:31:10|23176|23164|23178.7|23166.7|23178.7|23166.7|23159.9|23147.9|19
1766413880000|2025-12-22 14:31:20|23176.2|23164.2|23163.2|23151.2|23178.2|23166.2|23163.2|23151.2|14
1766413890000|2025-12-22 14:31:30|23164|23152|23160.7|23148.7|23169.9|23157.9|23160.7|23148.7|12
1766413900000|2025-12-22 14:31:40|23161.5|23149.5|23155.7|23143.7|23168.2|23156.2|23155.7|23143.7|7
1766413910000|2025-12-22 14:31:50|23157.1|23145.1|23139.7|23127.7|23160.1|23148.1|23138.5|23126.5|26
1766413920000|2025-12-22 14:32:00|23141|23129|23123|23111|23141|23129|23121|23109|27
1766413930000|2025-12-22 14:32:10|23121.8|23109.8|23121.9|23109.9|23124.4|23112.4|23116.4|23104.4|30
1766413940000|2025-12-22 14:32:20|23121.1|23109.1|23114.6|23102.6|23123.2|23111.2|23113.3|23101.3|21
1766413950000|2025-12-22 14:32:30|23117.1|23105.1|23129.1|23117.1|23129.1|23117.1|23110.5|23098.5|47
1766413960000|2025-12-22 14:32:40|23134.9|23122.9|23141|23129|23144.3|23132.3|23134.1|23122.1|24
1766413970000|2025-12-22 14:32:50|23141.8|23129.8|23137.1|23125.1|23144.6|23132.6|23136|23124|23
1766413980000|2025-12-22 14:33:00|23137.6|23125.6|23118.5|23106.5|23137.6|23125.6|23118.5|23106.5|15
1766413990000|2025-12-22 14:33:10|23118|23106|23096|23084|23118|23106|23096|23084|20
1766414000000|2025-12-22 14:33:20|23099.7|23087.7|23098.5|23086.5|23099.7|23087.7|23095.2|23083.2|18
1766414010000|2025-12-22 14:33:30|23100.8|23088.8|23098.5|23086.5|23111|23099|23098.5|23086.5|19
1766414020000|2025-12-22 14:33:40|23099.3|23087.3|23109.4|23097.4|23110.7|23098.7|23099.3|23087.3|15
1766414030000|2025-12-22 14:33:50|23108|23096|23094.9|23082.9|23108|23096|23091.1|23079.1|39
1766414040000|2025-12-22 14:34:00|23094.4|23082.4|23097.8|23085.8|23100.3|23088.3|23092.8|23080.8|18
1766414050000|2025-12-22 14:34:10|23096.9|23084.9|23078.1|23066.1|23096.9|23084.9|23077.7|23065.7|19
1766414060000|2025-12-22 14:34:20|23080.5|23068.5|23079.1|23067.1|23083.6|23071.6|23078.6|23066.6|26
1766414070000|2025-12-22 14:34:30|23079.5|23067.5|23064.5|23052.5|23079.9|23067.9|23063.3|23051.3|26
1766414080000|2025-12-22 14:34:40|23065.9|23053.9|23067.5|23055.5|23075|23063|23065|23053|14
1766414090000|2025-12-22 14:34:50|23068.4|23056.4|23064.1|23052.1|23070.6|23058|23055.8|23043.8|34
1766414100000|2025-12-22 14:35:00|23064.9|23052.9|23065.3|23053.3|23069.1|23057.1|23064.1|23052.1|17
1766414110000|2025-12-22 14:35:10|23064.9|23052.9|23057|23045|23066.6|23054.6|23052.5|23040.5|18
1766414120000|2025-12-22 14:35:20|23055.5|23043.5|23057.2|23045.2|23058|23046|23049.2|23037.2|22
1766414130000|2025-12-22 14:35:30|23055.9|23043.9|23050.5|23038.5|23059.2|23047.2|23050.5|23038.5|11
1766414140000|2025-12-22 14:35:40|23049.7|23037.7|23063.7|23051.7|23065.8|23053.8|23049.2|23037.2|22
1766414150000|2025-12-22 14:35:50|23062.8|23050.8|23059.1|23047.1|23063.7|23051.7|23059.1|23047.1|3
1766414160000|2025-12-22 14:36:00|23059.5|23047.5|23062.5|23050.5|23062.5|23050.5|23058|23046|20
1766414170000|2025-12-22 14:36:10|23061.2|23049.2|23069.5|23057.5|23069.5|23057.5|23061.2|23049.2|30
1766414180000|2025-12-22 14:36:20|23068|23056|23058.6|23046.6|23068|23056|23050.3|23038.3|42
1766414190000|2025-12-22 14:36:30|23059.5|23047.5|23073.9|23061.9|23082.5|23070.5|23059.4|23047.4|69
1766414200000|2025-12-22 14:36:40|23073.4|23061.4|23075.9|23063.9|23078.3|23066.3|23073.4|23061.4|19
1766414210000|2025-12-22 14:36:50|23075|23063|23072|23060|23081.6|23069.6|23071.6|23059.6|30
1766414220000|2025-12-22 14:37:00|23070.8|23058.8|23093.6|23081.6|23093.6|23081.6|23069.5|23057.5|28
1766414230000|2025-12-22 14:37:10|23092.4|23080.4|23075.6|23063.6|23092.4|23080.4|23072|23060|17
1766414240000|2025-12-22 14:37:20|23077.2|23065.2|23082.7|23070.7|23082.7|23070.7|23073.6|23061.6|26
1766414250000|2025-12-22 14:37:30|23083.1|23071.1|23075.6|23063.6|23087.4|23075.4|23075.6|23063.6|15
1766414260000|2025-12-22 14:37:40|23076.9|23064.9|23085.6|23073.6|23085.6|23073.6|23076.9|23064.9|46
1766414270000|2025-12-22 14:37:50|23084.9|23072.9|23088.1|23076.1|23088.1|23076.1|23081.2|23069.2|12
1766414280000|2025-12-22 14:38:00|23088.5|23076.5|23083.1|23071.1|23092.7|23080.7|23080|23068|34
1766414290000|2025-12-22 14:38:10|23082.4|23070.4|23085.8|23073.8|23091.9|23079.9|23081.1|23069.1|32
1766414300000|2025-12-22 14:38:20|23086.6|23074.6|23081.6|23069.6|23086.6|23074.6|23070|23058|37
1766414310000|2025-12-22 14:38:30|23081.1|23069.1|23086.1|23074.1|23091.1|23079.1|23079.1|23067.1|12
1766414320000|2025-12-22 14:38:40|23087.4|23075.4|23084.1|23072.1|23089.1|23077.1|23081.6|23069.6|5
1766414330000|2025-12-22 14:38:50|23083.3|23071.3|23066.6|23054.6|23083.3|23071.3|23064.1|23052.1|43
1766414340000|2025-12-22 14:39:00|23064.9|23052.9|23073.3|23061.3|23075.8|23063.8|23060.8|23048.8|20
1766414350000|2025-12-22 14:39:10|23075.8|23063.8|23079.4|23067.4|23081.9|23069.9|23074.1|23062.1|24
1766414360000|2025-12-22 14:39:20|23078.6|23066.6|23074.1|23062.1|23081.9|23069.9|23070.8|23058.8|17
1766414370000|2025-12-22 14:39:30|23074.5|23062.5|23089.1|23077.1|23089.1|23077.1|23074.1|23062.1|13
1766414380000|2025-12-22 14:39:40|23086.6|23074.6|23083.3|23071.3|23086.6|23074.6|23082|23070|2
1766414390000|2025-12-22 14:39:50|23082.8|23070.8|23077|23065|23082.8|23070.8|23077|23065|5
1766414400000|2025-12-22 14:40:00|23076.2|23064.2|23081.9|23069.9|23083.1|23071.1|23076.2|23064.2|12
1766414410000|2025-12-22 14:40:10|23073.7|23061.7|23075.3|23063.3|23075.3|23063.3|23071.5|23059.5|12
1766414420000|2025-12-22 14:40:20|23074.8|23062.8|23079|23067|23082.8|23070.8|23074.8|23062.8|17
1766414430000|2025-12-22 14:40:30|23082|23070|23073.7|23061.7|23082|23070|23072.9|23060.9|17
1766414440000|2025-12-22 14:40:40|23074.2|23062.2|23076.7|23064.7|23080.4|23068.4|23074.2|23062.2|12
1766414450000|2025-12-22 14:40:50|23077.5|23065.5|23104.2|23092.2|23105|23093|23074.5|23062.5|37
1766414460000|2025-12-22 14:41:00|23103.7|23091.7|23100.8|23088.8|23104.2|23092.2|23096.2|23084.2|9
1766414470000|2025-12-22 14:41:10|23102.2|23090.2|23103.7|23091.7|23103.7|23091.7|23098.9|23086.9|6
1766414480000|2025-12-22 14:41:20|23101.7|23089.7|23094.2|23082.2|23101.7|23089.7|23094.2|23082.2|6
1766414490000|2025-12-22 14:41:30|23094.7|23082.7|23092.6|23080.6|23094.7|23082.7|23092.6|23080.6|6
1766414500000|2025-12-22 14:41:40|23093.9|23081.9|23090.6|23078.6|23093.9|23081.9|23089.3|23077.3|8
1766414510000|2025-12-22 14:41:50|23083.6|23071.6|23085.6|23073.6|23086.1|23074.1|23083.6|23071.6|5
1766414520000|2025-12-22 14:42:00|23087.8|23075.8|23110.3|23098.3|23110.3|23098.3|23087.8|23075.8|47
1766414530000|2025-12-22 14:42:10|23111.2|23099.2|23113.3|23101.3|23115.3|23103.3|23110|23098|12
1766414540000|2025-12-22 14:42:20|23116.2|23104.2|23114.2|23102.2|23117|23105|23113.4|23101.4|9
1766414550000|2025-12-22 14:42:30|23115.8|23103.8|23114.2|23102.2|23118.7|23106.7|23114.2|23102.2|12
1766414560000|2025-12-22 14:42:40|23109.2|23097.2|23108.7|23096.7|23111.2|23099.2|23106.2|23094.2|8
1766414570000|2025-12-22 14:42:50|23106.2|23094.2|23102.9|23090.9|23106.2|23094.2|23100|23088|5
1766414580000|2025-12-22 14:43:00|23099.7|23087.7|23104.7|23092.7|23105.4|23093.4|23094.7|23082.7|26
1766414590000|2025-12-22 14:43:10|23103.9|23091.9|23098.9|23086.9|23105.4|23093.4|23098.9|23086.9|4
1766414600000|2025-12-22 14:43:20|23100.9|23088.9|23099.7|23087.7|23100.9|23088.9|23099.7|23087.7|3
1766414610000|2025-12-22 14:43:30|23100.6|23088.6|23101.1|23089.1|23103.1|23091.1|23098.1|23086.1|5
1766414620000|2025-12-22 14:43:40|23101.8|23089.8|23101.5|23089.5|23101.8|23089.8|23101.1|23089.1|10
1766414630000|2025-12-22 14:43:50|23101.1|23089.1|23110.7|23098.7|23110.7|23098.7|23101.1|23089.1|13
1766414640000|2025-12-22 14:44:00|23112.4|23100.4|23092.6|23080.6|23113.2|23101.2|23092.6|23080.6|30
1766414650000|2025-12-22 14:44:10|23095.6|23083.6|23100.6|23088.6|23101.1|23089.1|23093.1|23081.1|7
1766414660000|2025-12-22 14:44:20|23101.1|23089.1|23103.1|23091.1|23107.2|23095.2|23096.8|23084.8|23
1766414670000|2025-12-22 14:44:30|23102.3|23090.3|23101.7|23089.7|23105.1|23093.1|23101.7|23089.7|10
1766414680000|2025-12-22 14:44:40|23103.1|23091.1|23104.5|23092.5|23113.3|23101.3|23102.2|23090.2|30
1766414690000|2025-12-22 14:44:50|23105.3|23093.3|23102|23090|23105.3|23093.3|23102|23090|3
1766414700000|2025-12-22 14:45:00|23101.2|23089.2|23101.9|23089.9|23104.4|23092.4|23099.8|23087.8|19
1766414710000|2025-12-22 14:45:10|23101.4|23089.4|23099.4|23087.4|23108.1|23096.1|23096.9|23084.9|18
1766414720000|2025-12-22 14:45:20|23099.8|23087.8|23091.5|23079.5|23099.8|23087.8|23087.8|23075.8|10
1766414730000|2025-12-22 14:45:30|23089.8|23077.8|23090.3|23078.3|23091.5|23079.5|23089|23077|5
1766414740000|2025-12-22 14:45:40|23089.8|23077.8|23088.3|23076.3|23090.3|23078.3|23087.8|23075.8|7
1766414750000|2025-12-22 14:45:50|23089.2|23077.2|23090|23078|23090|23078|23089.2|23077.2|3
1766414760000|2025-12-22 14:46:00|23090.8|23078.8|23114.4|23102.4|23114.4|23102.4|23090.8|23078.8|50
1766414770000|2025-12-22 14:46:10|23113.9|23101.9|23111.2|23099.2|23113.9|23101.9|23109.4|23097.4|5
1766414780000|2025-12-22 14:46:20|23114.4|23102.4|23116.2|23104.2|23122.3|23110.3|23114.4|23102.4|16
1766414790000|2025-12-22 14:46:30|23117.9|23105.9|23126.2|23114.2|23126.2|23114.2|23116.7|23104.7|32
1766414800000|2025-12-22 14:46:40|23127.5|23115.5|23122.2|23110.2|23127.9|23115.9|23122.2|23110.2|11
1766414810000|2025-12-22 14:46:50|23120.4|23108.4|23125.8|23113.8|23131.7|23119.7|23118.4|23106.4|25
1766414820000|2025-12-22 14:47:00|23126.2|23114.2|23131.5|23119.5|23133.3|23121.3|23124.8|23112.8|17
1766414830000|2025-12-22 14:47:10|23130.3|23118.3|23131.9|23119.9|23133.1|23121.1|23130.3|23118.3|7
1766414840000|2025-12-22 14:47:20|23132.3|23120.3|23135.5|23123.5|23135.5|23123.5|23128.1|23116.1|14
1766414850000|2025-12-22 14:47:30|23136.4|23124.4|23132.3|23120.3|23141.4|23129.4|23132.3|23120.3|23
1766414860000|2025-12-22 14:47:40|23132.8|23120.8|23129.4|23117.4|23133.6|23121.6|23129.4|23117.4|7
1766414870000|2025-12-22 14:47:50|23128.9|23116.9|23125.6|23113.6|23132.2|23120.2|23125.6|23113.6|15
1766414880000|2025-12-22 14:48:00|23124.8|23112.8|23115.3|23103.3|23124.8|23112.8|23115.3|23103.3|6
1766414890000|2025-12-22 14:48:10|23114.8|23102.8|23119|23107|23122.3|23110.3|23114.8|23102.8|6
1766414900000|2025-12-22 14:48:20|23120.3|23108.3|23123.3|23111.3|23123.3|23111.3|23120.3|23108.3|4
1766414910000|2025-12-22 14:48:30|23122.5|23110.5|23123.3|23111.3|23124.5|23112.5|23122.5|23110.5|2
1766414920000|2025-12-22 14:48:40|23122.5|23110.5|23123.3|23111.3|23123.3|23111.3|23119.2|23107.2|5
1766414930000|2025-12-22 14:48:50|23121.7|23109.7|23116.5|23104.5|23121.7|23109.7|23115.4|23103.4|7
1766414940000|2025-12-22 14:49:00|23114.2|23102.2|23105|23093|23114.2|23102.2|23105|23093|20
1766414950000|2025-12-22 14:49:10|23104.2|23092.2|23104.2|23092.2|23105.1|23093.1|23099.7|23087.7|16
1766414960000|2025-12-22 14:49:20|23104.7|23092.7|23100.1|23088.1|23105.1|23093.1|23100.1|23088.1|4
1766414970000|2025-12-22 14:49:30|23095.1|23083.1|23091.7|23079.7|23095.1|23083.1|23088.4|23076.4|10
1766414980000|2025-12-22 14:49:40|23091.4|23079.4|23094.7|23082.7|23095.1|23083.1|23091.4|23079.4|7
1766414990000|2025-12-22 14:49:50|23095.1|23083.1|23101.4|23089.4|23101.4|23089.4|23095.1|23083.1|1
1766415000000|2025-12-22 14:50:00|23103.6|23091.6|23107.8|23095.8|23107.8|23095.8|23103.6|23091.6|16
1766415010000|2025-12-22 14:50:10|23110.3|23098.3|23111.1|23099.1|23112.6|23100.6|23110.3|23098.3|6
1766415020000|2025-12-22 14:50:20|23110.6|23098.6|23120.1|23108.1|23120.1|23108.1|23109.8|23097.8|30
1766415030000|2025-12-22 14:50:30|23118.9|23106.9|23122.9|23110.9|23127.9|23115.9|23118.9|23106.9|11
1766415040000|2025-12-22 14:50:40|23123.4|23111.4|23122.9|23110.9|23123.4|23111.4|23122.9|23110.9|0
1766415050000|2025-12-22 14:50:50|23124.2|23112.2|23123.4|23111.4|23124.2|23112.2|23122.9|23110.9|2
1766415060000|2025-12-22 14:51:00|23124.7|23112.7|23139.8|23127.8|23139.8|23127.8|23124.7|23112.7|20
1766415070000|2025-12-22 14:51:10|23138.6|23126.6|23128.3|23116.3|23139.8|23127.8|23128.3|23116.3|6
1766415080000|2025-12-22 14:51:20|23127.8|23115.8|23124.7|23112.7|23128.3|23116.3|23124.7|23112.7|10
1766415090000|2025-12-22 14:51:30|23123.4|23111.4|23126.2|23106.2|23126.2|23113|23119.7|23106.2|12
1766415100000|2025-12-22 14:51:40|23121.4|23109.4|23122.3|23110.3|23123.4|23111.4|23118.1|23106.1|4
1766415110000|2025-12-22 14:51:50|23121.4|23109.4|23121.8|23109.8|23122.6|23110.6|23121.4|23109.4|3
1766415120000|2025-12-22 14:52:00|23122.6|23110.6|23118.1|23106.1|23122.6|23110.6|23118.1|23106.1|2
1766415130000|2025-12-22 14:52:10|23118.5|23106.5|23116.5|23104.5|23119|23107|23116.5|23104.5|1
1766415140000|2025-12-22 14:52:20|23116|23104|23111.5|23099.5|23116|23104|23111|23099|5
1766415150000|2025-12-22 14:52:30|23110.3|23098.3|23109|23097|23110.3|23098.3|23108.2|23096.2|10
1766415160000|2025-12-22 14:52:40|23108.2|23096.2|23108.5|23096.5|23114.8|23102.8|23107.8|23095.8|7
1766415170000|2025-12-22 14:52:50|23109.3|23097.3|23111|23099|23111|23099|23109.3|23097.3|2
1766415180000|2025-12-22 14:53:00|23110.6|23098.6|23131.7|23119.7|23132.9|23120.9|23110.6|23098.6|18
1766415190000|2025-12-22 14:53:10|23129.7|23117.7|23123.9|23111.9|23130.3|23118.3|23123.9|23111.9|3
1766415200000|2025-12-22 14:53:20|23123.4|23111.4|23122.2|23110.2|23123.9|23111.9|23122.2|23110.2|1
1766415210000|2025-12-22 14:53:30|23122.6|23110.6|23121.4|23109.4|23122.6|23110.6|23121.4|23109.4|4
1766415220000|2025-12-22 14:53:40|23120.6|23108.6|23116|23104|23120.6|23108.6|23116|23104|3
1766415230000|2025-12-22 14:53:50|23114|23102|23113.5|23101.5|23114|23102|23113.5|23101.5|3
1766415240000|2025-12-22 14:54:00|23111.8|23099.8|23115.6|23103.6|23116.8|23104.8|23111|23099|18
1766415250000|2025-12-22 14:54:10|23116.4|23104.4|23118.4|23106.4|23118.4|23106.4|23116.4|23104.4|5
1766415260000|2025-12-22 14:54:20|23117.6|23105.6|23115.1|23103.1|23117.6|23105.6|23115.1|23103.1|1
1766415270000|2025-12-22 14:54:30|23117.6|23105.6|23119.7|23107.7|23120.1|23108.1|23117.6|23105.6|3
1766415280000|2025-12-22 14:54:40|23120.1|23108.1|23113.7|23101.7|23120.1|23108.1|23113.7|23101.7|4
1766415290000|2025-12-22 14:54:50|23114.2|23102.2|23121.2|23109.2|23121.2|23109.2|23114.2|23102.2|1
1766415300000|2025-12-22 14:55:00|23120.8|23108.8|23121.7|23109.7|23123.7|23111.7|23119.2|23107.2|7
1766415310000|2025-12-22 14:55:10|23120.3|23108.3|23115.4|23103.4|23120.3|23108.3|23115.4|23103.4|5
1766415320000|2025-12-22 14:55:20|23115|23103|23114.2|23102.2|23115|23103|23114.2|23102.2|1
1766415330000|2025-12-22 14:55:30|23114.7|23102.7|23105.1|23093.1|23114.7|23102.7|23105.1|23093.1|14
1766415340000|2025-12-22 14:55:40|23102|23090|23095.9|23083.9|23102|23090|23095.9|23083.9|8
1766415350000|2025-12-22 14:55:50|23095.4|23083.4|23092.6|23080.6|23095.4|23083.4|23091.4|23079.4|4
1766415360000|2025-12-22 14:56:00|23092.2|23080.2|23098.4|23086.4|23098.4|23086.4|23092.2|23080.2|4
1766415370000|2025-12-22 14:56:10|23100.1|23088.1|23102.6|23090.6|23104.7|23092.7|23100.1|23088.1|5
1766415380000|2025-12-22 14:56:20|23105.9|23093.9|23101.5|23089.5|23105.9|23093.9|23101.5|23089.5|12
1766415390000|2025-12-22 14:56:30|23100.7|23088.7|23098.5|23086.5|23102.8|23090.8|23097.8|23085.8|6
1766415400000|2025-12-22 14:56:40|23098.2|23086.2|23099|23087|23099|23087|23097|23085|0
1766415410000|2025-12-22 14:56:50|23095.7|23083.7|23097|23085|23097.4|23085.4|23094.5|23082.5|9
1766415420000|2025-12-22 14:57:00|23095.7|23083.7|23097|23085|23097|23085|23095.7|23083.7|3
1766415430000|2025-12-22 14:57:10|23094.5|23082.5|23097.9|23085.9|23097.9|23085.9|23092.9|23080.9|10
1766415440000|2025-12-22 14:57:20|23095.7|23083.7|23097|23085|23097|23085|23094.9|23082.9|3
1766415450000|2025-12-22 14:57:30|23097.4|23085.4|23100.4|23088.4|23102|23090|23097.4|23085.4|7
1766415460000|2025-12-22 14:57:40|23101.2|23089.2|23104.9|23092.9|23104.9|23092.9|23099.9|23087.9|3
1766415470000|2025-12-22 14:57:50|23104.5|23092.5|23107.4|23095.4|23108.2|23096.2|23104.5|23092.5|10
1766415480000|2025-12-22 14:58:00|23101.3|23089.3|23097.9|23085.9|23101.7|23089.7|23097.9|23085.9|12
1766415490000|2025-12-22 14:58:10|23097.4|23085.4|23098.7|23086.7|23099.9|23087.9|23097.4|23085.4|3
1766415500000|2025-12-22 14:58:20|23099.5|23087.5|23097.4|23085.4|23099.5|23087.5|23097.4|23085.4|12
1766415510000|2025-12-22 14:58:30|23098.7|23086.7|23111.8|23099.8|23111.8|23099.8|23098.7|23086.7|16
1766415520000|2025-12-22 14:58:40|23109.5|23097.5|23116.5|23104.5|23116.5|23104.5|23109.5|23097.5|14
1766415530000|2025-12-22 14:58:50|23116|23104|23109|23097|23116|23104|23109|23097|6
1766415540000|2025-12-22 14:59:00|23106.8|23094.8|23113.5|23101.5|23115.6|23103.6|23104.5|23092.5|2
1766415560000|2025-12-22 14:59:20|23113.1|23101.1|23111|23099|23113.1|23101.1|23108.5|23096.5|10
1766415570000|2025-12-22 14:59:30|23112.6|23100.6|23112.6|23100.6|23113.4|23101.4|23111|23099|2
1766415580000|2025-12-22 14:59:40|23113.1|23101.1|23113.1|23101.1|23118.4|23106.4|23113.1|23101.1|10
1766415590000|2025-12-22 14:59:50|23114.3|23102.3|23113.2|23101.2|23118.1|23106.1|23113.1|23101.1|9
1766415600000|2025-12-22 15:00:00|23114|23102|23111.5|23099.5|23116.5|23104.5|23111.5|23099.5|3
1766415610000|2025-12-22 15:00:10|23112|23100|23109.5|23097.5|23112|23100|23109.5|23097.5|3
1766415620000|2025-12-22 15:00:20|23108.7|23096.7|23108.7|23096.7|23109.9|23097.9|23108.7|23096.7|8
1766415630000|2025-12-22 15:00:30|23109.9|23097.9|23113.7|23101.7|23113.7|23101.7|23109.9|23097.9|3
1766415640000|2025-12-22 15:00:40|23112.9|23100.9|23112.9|23100.9|23112.9|23100.9|23112.9|23100.9|3
1766415650000|2025-12-22 15:00:50|23110.7|23098.7|23114.9|23102.9|23117|23105|23109.9|23097.9|9
1766415660000|2025-12-22 15:01:00|23115.7|23103.7|23119.5|23107.5|23122.4|23110.4|23114.9|23102.9|7
1766415670000|2025-12-22 15:01:10|23119.9|23107.9|23119.2|23107.2|23121.2|23109.2|23119.2|23107.2|2
1766415680000|2025-12-22 15:01:20|23118.7|23106.7|23110.1|23098.1|23118.7|23106.7|23109.2|23097.2|4
1766415690000|2025-12-22 15:01:30|23109.6|23097.6|23115.4|23103.4|23115.4|23103.4|23109.6|23097.6|7
1766415700000|2025-12-22 15:01:40|23114.9|23102.9|23108.2|23096.2|23117|23105|23108.2|23096.2|13
1766415710000|2025-12-22 15:01:50|23108.7|23096.7|23111.2|23099.2|23112|23100|23108.7|23096.7|3
1766415720000|2025-12-22 15:02:00|23110.7|23098.7|23110.7|23098.7|23114.5|23102.5|23108.7|23096.7|2
1766415730000|2025-12-22 15:02:10|23109.9|23097.9|23109.5|23097.5|23109.9|23097.9|23109.5|23097.5|1
1766415740000|2025-12-22 15:02:20|23111.7|23099.7|23112.4|23100.4|23112.4|23100.4|23111.7|23099.7|1
1766415750000|2025-12-22 15:02:30|23112|23100|23112.9|23100.9|23112.9|23100.9|23109.5|23097.5|16
1766415760000|2025-12-22 15:02:40|23112.4|23100.4|23114.5|23102.5|23114.5|23102.5|23110.9|23098.9|3
1766415770000|2025-12-22 15:02:50|23115.4|23103.4|23117|23105|23119|23107|23115.4|23103.4|2
1766415780000|2025-12-22 15:03:00|23116.2|23104.2|23123.2|23111.2|23123.2|23111.2|23116.2|23104.2|4
1766415790000|2025-12-22 15:03:10|23124.5|23112.5|23123.5|23111.5|23127.3|23115.3|23122.3|23110.3|16
1766415800000|2025-12-22 15:03:20|23124|23112|23126.5|23114.5|23126.5|23114.5|23124|23112|0
1766415810000|2025-12-22 15:03:30|23124.9|23112.9|23127|23115|23127|23115|23124.9|23112.9|5
1766415820000|2025-12-22 15:03:40|23127.4|23115.4|23129.5|23117.5|23129.5|23117.5|23127|23115|4
1766415830000|2025-12-22 15:03:50|23129.9|23117.9|23129.5|23117.5|23129.9|23117.9|23127|23115|1
1766415840000|2025-12-22 15:04:00|23127.9|23115.9|23127|23115|23133.7|23121.7|23127|23115|17
1766415850000|2025-12-22 15:04:10|23127.8|23115.8|23125.7|23113.7|23129|23117|23125.4|23113.4|6
1766415860000|2025-12-22 15:04:20|23127|23115|23120.3|23108.3|23127|23115|23120.3|23108.3|7
1766415870000|2025-12-22 15:04:30|23119.5|23107.5|23114.5|23102.5|23119.5|23107.5|23112|23100|5
1766415880000|2025-12-22 15:04:40|23115.3|23103.3|23113.7|23101.7|23116.2|23104.2|23113.7|23101.7|5
1766415890000|2025-12-22 15:04:50|23114.5|23102.5|23116.2|23104.2|23116.2|23104.2|23113.7|23101.7|4
1766415900000|2025-12-22 15:05:00|23117|23105|23132.1|23120.1|23132.1|23120.1|23117|23105|15
1766415910000|2025-12-22 15:05:10|23133.5|23121.5|23135.6|23123.6|23136|23124|23133.5|23121.5|1
1766415920000|2025-12-22 15:05:20|23135.1|23123.1|23133.5|23121.5|23135.1|23123.1|23132|23120|2
1766415930000|2025-12-22 15:05:30|23135.1|23123.1|23142.6|23130.6|23142.6|23130.6|23135.1|23123.1|10
1766415940000|2025-12-22 15:05:40|23141.8|23129.8|23138.5|23126.5|23143.9|23131.9|23138.1|23126.1|3
1766415950000|2025-12-22 15:05:50|23138.1|23126.1|23145.1|23133.1|23146.4|23134.4|23136|23124|33
1766415960000|2025-12-22 15:06:00|23144.3|23132.3|23143.1|23131.1|23145.1|23133.1|23143.1|23131.1|0
1766415970000|2025-12-22 15:06:10|23142.6|23130.6|23135.6|23123.6|23143.1|23131.1|23135.1|23123.1|11
1766415980000|2025-12-22 15:06:20|23135.1|23123.1|23142.1|23130.1|23142.6|23130.6|23132.9|23120.9|35
1766415990000|2025-12-22 15:06:30|23141.4|23129.4|23131.8|23119.8|23141.4|23129.4|23131.8|23119.8|4
1766416000000|2025-12-22 15:06:40|23135.1|23123.1|23125.7|23113.7|23135.1|23123.1|23125.7|23113.7|6
1766416010000|2025-12-22 15:06:50|23125.3|23113.3|23126|23114|23126|23114|23122|23110|7
1766416020000|2025-12-22 15:07:00|23125.3|23113.3|23124.2|23112.2|23127.6|23115.6|23116.5|23104.5|60
1766416030000|2025-12-22 15:07:10|23123.4|23111.4|23120.9|23108.9|23123.4|23111.4|23119.2|23107.2|2
1766416040000|2025-12-22 15:07:20|23120.4|23108.4|23120.1|23108.1|23121.4|23109.4|23117.6|23105.6|7
1766416050000|2025-12-22 15:07:30|23115.3|23103.3|23112.6|23100.6|23116.7|23104.7|23112.6|23100.6|19
1766416060000|2025-12-22 15:07:40|23110.6|23098.6|23102.6|23090.6|23110.6|23098.6|23102.1|23090.1|8
1766416070000|2025-12-22 15:07:50|23101.7|23089.7|23097.1|23085.1|23101.7|23089.7|23097.1|23085.1|3
1766416080000|2025-12-22 15:08:00|23096.4|23084.4|23096.7|23084.7|23096.7|23084.7|23095.6|23083.6|1
1766416090000|2025-12-22 15:08:10|23095.1|23083.1|23105.9|23093.9|23105.9|23093.9|23095.1|23083.1|10
1766416100000|2025-12-22 15:08:20|23106.7|23094.7|23104.6|23092.6|23106.7|23094.7|23102.1|23090.1|9
1766416110000|2025-12-22 15:08:30|23106.7|23094.7|23102.1|23090.1|23106.7|23094.7|23096.7|23084.7|10
1766416120000|2025-12-22 15:08:40|23101.4|23089.4|23099.6|23087.6|23101.4|23089.4|23098.9|23086.9|1
1766416130000|2025-12-22 15:08:50|23098.1|23086.1|23102.6|23090.6|23102.6|23090.6|23095.1|23083.1|9
1766416140000|2025-12-22 15:09:00|23102.1|23090.1|23102.6|23090.6|23102.6|23090.6|23100.1|23088.1|2
1766416150000|2025-12-22 15:09:10|23102.1|23090.1|23109.6|23097.6|23109.6|23097.6|23102.1|23090.1|17
1766416160000|2025-12-22 15:09:20|23111.7|23099.7|23111.7|23099.7|23111.7|23099.7|23109.6|23097.6|0
1766416170000|2025-12-22 15:09:30|23110.9|23098.9|23108.9|23096.9|23112.5|23100.5|23108.9|23096.9|4
1766416180000|2025-12-22 15:09:40|23109.3|23097.3|23110.1|23098.1|23111.7|23099.7|23109.3|23097.3|2
1766416190000|2025-12-22 15:09:50|23104.6|23092.6|23105.1|23093.1|23105.1|23093.1|23104.6|23092.6|11
1766416200000|2025-12-22 15:10:00|23106.5|23094.5|23109.3|23097.3|23111.8|23099.8|23106.5|23094.5|11
1766416210000|2025-12-22 15:10:10|23108.5|23096.5|23108.5|23096.5|23108.5|23096.5|23108.5|23096.5|1
1766416220000|2025-12-22 15:10:20|23109.3|23097.3|23110.6|23098.6|23112.6|23100.6|23109.3|23097.3|8
1766416230000|2025-12-22 15:10:30|23111|23099|23114.3|23102.3|23114.3|23102.3|23111|23099|0
1766416240000|2025-12-22 15:10:40|23113.9|23101.9|23106|23094|23114.3|23102.3|23106|23094|10
1766416250000|2025-12-22 15:10:50|23106.8|23094.8|23108.1|23096.1|23109.8|23097.8|23106.8|23094.8|1
1766416260000|2025-12-22 15:11:00|23108.5|23096.5|23108.5|23096.5|23108.5|23096.5|23107.3|23095.3|2
1766416270000|2025-12-22 15:11:10|23109.3|23097.3|23109.3|23097.3|23109.3|23097.3|23109.3|23097.3|0
1766416280000|2025-12-22 15:11:20|23108.9|23096.9|23113.1|23101.1|23114.3|23102.3|23108.1|23096.1|8
1766416290000|2025-12-22 15:11:30|23112.1|23100.1|23108.1|23096.1|23112.1|23100.1|23104.3|23092.3|10
1766416300000|2025-12-22 15:11:40|23109|23097|23110.6|23098.6|23110.6|23098.6|23109|23097|3
1766416310000|2025-12-22 15:11:50|23108.5|23096.5|23108.5|23096.5|23108.5|23096.5|23108.5|23096.5|0
1766416320000|2025-12-22 15:12:00|23110.6|23098.6|23108.5|23096.5|23110.6|23098.6|23108.5|23096.5|0
1766416330000|2025-12-22 15:12:10|23108.1|23096.1|23108.5|23096.5|23109.3|23097.3|23108.1|23096.1|3
1766416340000|2025-12-22 15:12:20|23110.3|23098.3|23113.5|23101.5|23114.3|23102.3|23110.3|23098.3|1
1766416350000|2025-12-22 15:12:30|23116|23104|23117|23105|23117|23105|23113.1|23101.1|4
1766416360000|2025-12-22 15:12:40|23117.4|23105.4|23116|23104|23121.5|23109.5|23116|23104|3
1766416370000|2025-12-22 15:12:50|23117|23105|23117|23105|23117|23105|23117|23105|1
1766416380000|2025-12-22 15:13:00|23115.7|23103.7|23114|23102|23116.5|23104.5|23114|23102|12
1766416390000|2025-12-22 15:13:10|23116.5|23104.5|23116.8|23104.8|23116.8|23104.8|23113.5|23101.5|19
1766416400000|2025-12-22 15:13:20|23120.1|23108.1|23125.1|23113.1|23125.9|23113.9|23120.1|23108.1|3
1766416410000|2025-12-22 15:13:30|23126.5|23114.5|23128.5|23116.5|23129.8|23117.8|23126.5|23114.5|6
1766416420000|2025-12-22 15:13:40|23130.9|23118.9|23133.7|23121.7|23133.7|23121.7|23130.9|23118.9|5
1766416430000|2025-12-22 15:13:50|23137|23125|23139|23127|23139.8|23127.8|23137|23125|6
1766416440000|2025-12-22 15:14:00|23141.4|23129.4|23141.8|23129.8|23142.3|23130.3|23141|23129|9
1766416450000|2025-12-22 15:14:10|23140.9|23128.9|23140.6|23128.6|23140.9|23128.9|23136.8|23124.8|14
1766416460000|2025-12-22 15:14:20|23141.4|23129.4|23138.9|23126.9|23145.1|23133.1|23138.9|23126.9|10
1766416470000|2025-12-22 15:14:30|23137.9|23125.9|23145.7|23133.7|23145.7|23133.7|23135.4|23123.4|6
1766416480000|2025-12-22 15:14:40|23144.5|23132.5|23145.7|23133.7|23145.7|23133.7|23143.7|23131.7|1
1766416490000|2025-12-22 15:14:50|23145|23133|23143.7|23131.7|23145|23133|23143.2|23131.2|3
1766416500000|2025-12-22 15:15:00|23146.2|23134.2|23146.2|23134.2|23146.2|23134.2|23144.2|23132.2|1
1766416510000|2025-12-22 15:15:10|23146.7|23134.7|23145.9|23133.9|23147.5|23135.5|23145.9|23133.9|1
1766416520000|2025-12-22 15:15:20|23140.1|23128.1|23134.6|23122.6|23141.7|23129.7|23132.6|23120.6|6
1766416530000|2025-12-22 15:15:30|||||||||2
1766416540000|2025-12-22 15:15:40|23134.2|23122.2|23134.2|23122.2|23134.2|23122.2|23134.2|23122.2|1
1766416550000|2025-12-22 15:15:50|||||||||2
1766416560000|2025-12-22 15:16:00|23137.3|23125.3|23140.4|23128.4|23140.4|23128.4|23137.3|23125.3|8
1766416570000|2025-12-22 15:16:10|23140.9|23128.9|23139.2|23127.2|23140.9|23128.9|23139.2|23127.2|4
1766416580000|2025-12-22 15:16:20|23140|23128|23143.4|23131.4|23143.4|23131.4|23140|23128|1
1766416600000|2025-12-22 15:16:40|23142.9|23130.9|23140.9|23128.9|23142.9|23130.9|23140.9|23128.9|1
1766416610000|2025-12-22 15:16:50|23138.4|23126.4|23145.9|23133.9|23145.9|23133.9|23138.4|23126.4|5
1766416620000|2025-12-22 15:17:00|23145.1|23133.1|23147.1|23135.1|23147.1|23135.1|23145.1|23133.1|1
1766416630000|2025-12-22 15:17:10|23146.7|23134.7|23146.2|23134.2|23146.7|23134.7|23143.4|23131.4|6
1766416640000|2025-12-22 15:17:20|23144.2|23132.2|23142.6|23130.6|23146.2|23134.2|23140.9|23128.9|19
1766416650000|2025-12-22 15:17:30|23142.1|23130.1|23143.9|23131.9|23143.9|23131.9|23142.1|23130.1|0
1766416660000|2025-12-22 15:17:40|23142.9|23130.9|23137.6|23125.6|23142.9|23130.9|23136.8|23124.8|7
1766416670000|2025-12-22 15:17:50|23138.1|23126.1|23141.8|23129.8|23141.8|23129.8|23138.1|23126.1|1
1766416680000|2025-12-22 15:18:00|23143.9|23131.9|23147.1|23135.1|23147.1|23135.1|23143.9|23131.9|3
1766416690000|2025-12-22 15:18:10|23145.1|23133.1|23143.1|23131.1|23145.1|23133.1|23142.6|23130.6|1
1766416700000|2025-12-22 15:18:20|23142.6|23130.6|23139.3|23127.3|23142.6|23130.6|23139.3|23127.3|1
1766416710000|2025-12-22 15:18:30|23137.8|23125.8|23136.8|23124.8|23138.1|23126.1|23136|23124|1
1766416720000|2025-12-22 15:18:40|23133.1|23121.1|23135.6|23123.6|23135.6|23123.6|23133.1|23121.1|1
1766416730000|2025-12-22 15:18:50|23134|23122|23136|23124|23136|23124|23131.8|23119.8|11
1766416740000|2025-12-22 15:19:00|23135.3|23123.3|23134.3|23122.3|23135.3|23123.3|23133.5|23121.5|0
1766416750000|2025-12-22 15:19:10|23135.3|23123.3|23130.3|23118.3|23135.3|23123.3|23128.2|23116.2|3
1766416760000|2025-12-22 15:19:20|23129|23117|23127|23115|23129|23117|23127|23115|1
1766416770000|2025-12-22 15:19:30|23126.2|23114.2|23131.5|23119.5|23131.5|23119.5|23126.2|23114.2|8
1766416780000|2025-12-22 15:19:40|23131|23119|23128.5|23116.5|23131|23119|23128.5|23116.5|7
1766416790000|2025-12-22 15:19:50|23130.1|23118.1|23135.3|23123.3|23139.6|23127.6|23130.1|23118.1|13
1766416800000|2025-12-22 15:20:00|23136|23124|23136|23124|23136|23124|23136|23124|2
1766416810000|2025-12-22 15:20:10|23136.8|23124.8|23141.8|23129.8|23141.8|23129.8|23136.8|23124.8|6
1766416820000|2025-12-22 15:20:20|23142.3|23130.3|23145.1|23133.1|23145.1|23133.1|23142.3|23130.3|2
1766416830000|2025-12-22 15:20:30|23145.9|23133.9|23145.1|23133.1|23145.9|23133.9|23144.3|23132.3|2
1766416840000|2025-12-22 15:20:40|23146.4|23134.4|23146.4|23134.4|23146.4|23134.4|23146.4|23134.4|0
1766416850000|2025-12-22 15:20:50|||||||||1
1766416860000|2025-12-22 15:21:00|23145.9|23133.9|23147.6|23135.6|23147.6|23135.6|23144.3|23132.3|10
1766416870000|2025-12-22 15:21:10|23146.4|23134.4|23149.2|23137.2|23150.4|23138.4|23146.4|23134.4|2
1766416900000|2025-12-22 15:21:40|23148.7|23136.7|23146.7|23134.7|23148.7|23136.7|23145.9|23133.9|2
1766416910000|2025-12-22 15:21:50|23145.1|23133.1|23142.6|23130.6|23145.1|23133.1|23141.4|23129.4|2
1766416920000|2025-12-22 15:22:00|23142.1|23130.1|23144.6|23132.6|23145.1|23133.1|23142.1|23130.1|0
1766416930000|2025-12-22 15:22:10|23144.2|23132.2|23144.6|23132.6|23145.1|23133.1|23143.4|23131.4|0
1766416940000|2025-12-22 15:22:20|23143.4|23131.4|23144.6|23132.6|23144.6|23132.6|23143.4|23131.4|1
1766416950000|2025-12-22 15:22:30|23144.2|23132.2|23144.6|23132.6|23144.6|23132.6|23144.2|23132.2|0
1766416960000|2025-12-22 15:22:40|23145.4|23133.4|23148.4|23136.4|23148.4|23136.4|23144.6|23132.6|6
1766416970000|2025-12-22 15:22:50|23149.2|23137.2|23152.3|23140.3|23152.8|23140.8|23149.2|23137.2|6
1766416980000|2025-12-22 15:23:00|23151.5|23139.5|23150.3|23138.3|23151.5|23139.5|23147.6|23135.6|3
1766416990000|2025-12-22 15:23:10|23151.5|23139.5|23148.2|23136.2|23151.5|23139.5|23147.8|23135.8|3
1766417000000|2025-12-22 15:23:20|23146.1|23134.1|23138.7|23126.7|23147.3|23135.3|23138.7|23126.7|5
1766417010000|2025-12-22 15:23:30|23138.2|23126.2|23139.2|23127.2|23139.2|23127.2|23136.2|23124.2|5
1766417020000|2025-12-22 15:23:40|23142.4|23130.4|23146.7|23134.7|23146.7|23134.7|23142.4|23130.4|3
1766417030000|2025-12-22 15:23:50|23147.5|23135.5|23144.2|23132.2|23147.5|23135.5|23144.2|23132.2|0
1766417040000|2025-12-22 15:24:00|23142.6|23130.6|23143.5|23131.5|23143.5|23131.5|23142.6|23130.6|6
1766417050000|2025-12-22 15:24:10|23143.9|23131.9|23143.5|23131.5|23144.3|23132.3|23143.1|23131.1|1
1766417060000|2025-12-22 15:24:20|23143.1|23131.1|23145.1|23133.1|23146.7|23134.7|23143.1|23131.1|13
1766417080000|2025-12-22 15:24:40|23145.9|23133.9|23147.1|23135.1|23147.1|23135.1|23145.9|23133.9|7
1766417090000|2025-12-22 15:24:50|||||||||1
1766417100000|2025-12-22 15:25:00|23146.7|23134.7|23150.7|23138.7|23150.7|23138.7|23146.7|23134.7|4
1766417110000|2025-12-22 15:25:10|23151.5|23139.5|23145.3|23133.3|23153.2|23141.2|23145.3|23133.3|5
1766417120000|2025-12-22 15:25:20|23143.2|23131.2|23147.5|23135.5|23147.5|23135.5|23143.2|23131.2|2
1766417130000|2025-12-22 15:25:30|23148.2|23136.2|23148.2|23136.2|23148.2|23136.2|23146.2|23134.2|0
1766417140000|2025-12-22 15:25:40|23149|23137|23150|23138|23150|23138|23149|23137|0
1766417150000|2025-12-22 15:25:50|23149.5|23137.5|23150.7|23138.7|23150.7|23138.7|23149.5|23137.5|2
1766417160000|2025-12-22 15:26:00|23151.5|23139.5|23154|23142|23154.8|23142.8|23151.5|23139.5|3
1766417170000|2025-12-22 15:26:10|23153.2|23141.2|23153.2|23141.2|23153.2|23141.2|23152.8|23140.8|4
1766417180000|2025-12-22 15:26:20|23149.8|23137.8|23149.8|23137.8|23149.8|23137.8|23149.8|23137.8|1
1766417190000|2025-12-22 15:26:30|||||||||6
1766417200000|2025-12-22 15:26:40|23150.6|23138.6|23149.8|23137.8|23151.4|23139.4|23149.8|23137.8|1
1766417210000|2025-12-22 15:26:50|23149|23137|23149.8|23137.8|23149.8|23137.8|23147.8|23135.8|1
1766417220000|2025-12-22 15:27:00|23151.1|23139.1|23150.3|23138.3|23151.5|23139.5|23150.3|23138.3|5
1766417230000|2025-12-22 15:27:10|23151.5|23139.5|23151.5|23139.5|23153.6|23141.6|23151.5|23139.5|2
1766417240000|2025-12-22 15:27:20|23150.7|23138.7|23150.7|23138.7|23150.7|23138.7|23150.7|23138.7|1
1766417250000|2025-12-22 15:27:30|23149.5|23137.5|23150.7|23138.7|23150.7|23138.7|23149.5|23137.5|0
1766417260000|2025-12-22 15:27:40|23151.5|23139.5|23150.3|23138.3|23151.5|23139.5|23149.8|23137.8|2
1766417270000|2025-12-22 15:27:50|23151.5|23139.5|23150.7|23138.7|23151.5|23139.5|23150.7|23138.7|0
1766417280000|2025-12-22 15:28:00|23151.7|23139.7|23154.8|23142.8|23155.6|23143.6|23151.7|23139.7|2
1766417290000|2025-12-22 15:28:10|23155.3|23143.3|23154.8|23142.8|23155.3|23143.3|23154|23142|1
1766417300000|2025-12-22 15:28:20|23156.1|23144.1|23156.1|23144.1|23156.1|23144.1|23156.1|23144.1|2
1766417310000|2025-12-22 15:28:30|23155.6|23143.6|23156.1|23144.1|23156.1|23144.1|23155.6|23143.6|0
1766417320000|2025-12-22 15:28:40|23157.6|23145.6|23163.9|23151.9|23164.3|23152.3|23157.6|23145.6|5
1766417330000|2025-12-22 15:28:50|23163.4|23151.4|23161.8|23149.8|23163.4|23151.4|23160.6|23148.6|6
1766417340000|2025-12-22 15:29:00|23163.1|23151.1|23161.8|23149.8|23163.1|23151.1|23161.8|23149.8|1
1766417350000|2025-12-22 15:29:10|23163.1|23151.1|23166.4|23154.4|23167.2|23155.2|23163.1|23151.1|8
1766417360000|2025-12-22 15:29:20|23165.9|23153.9|23167.9|23155.9|23168.7|23156.7|23164.7|23152.7|4
1766417370000|2025-12-22 15:29:30|23165.9|23153.9|23166.2|23154.2|23166.2|23154.2|23165.4|23153.4|3
1766417380000|2025-12-22 15:29:40|23166.7|23154.7|23166.7|23154.7|23166.7|23154.7|23165.4|23153.4|5
1766417390000|2025-12-22 15:29:50|23167.5|23155.5|23164.7|23152.7|23167.5|23155.5|23164.7|23152.7|4
1766417400000|2025-12-22 15:30:00|23164.2|23152.2|23156.8|23144.8|23164.2|23152.2|23155.1|23143.1|7
1766417410000|2025-12-22 15:30:10|23153.1|23141.1|23163.4|23151.4|23163.4|23151.4|23153.1|23141.1|5
1766417420000|2025-12-22 15:30:20|23162.9|23150.9|23153.9|23141.9|23162.9|23150.9|23153.9|23141.9|7
1766417430000|2025-12-22 15:30:30|||||||||2
1766417440000|2025-12-22 15:30:40|23154.3|23142.3|23155.9|23143.9|23157.6|23145.6|23154.3|23142.3|4
1766417450000|2025-12-22 15:30:50|23157.6|23145.6|23157.2|23145.2|23157.9|23145.9|23155.9|23143.9|2
1766417460000|2025-12-22 15:31:00|23157.9|23145.9|23162.9|23150.9|23163.7|23151.7|23157.9|23145.9|8
1766417470000|2025-12-22 15:31:10|23163.7|23151.7|23163.7|23151.7|23163.7|23151.7|23163.7|23151.7|0
1766417480000|2025-12-22 15:31:20|23164.2|23152.2|23164.7|23152.7|23164.7|23152.7|23164.2|23152.2|2
1766417490000|2025-12-22 15:31:30|23160.9|23148.9|23160.9|23148.9|23161.4|23149.4|23160.9|23148.9|2
1766417510000|2025-12-22 15:31:50|23161.4|23149.4|23164.2|23152.2|23164.2|23152.2|23161.4|23149.4|3
1766417520000|2025-12-22 15:32:00|23163.7|23151.7|23164.7|23152.7|23164.7|23152.7|23162.9|23150.9|5
1766417540000|2025-12-22 15:32:20|23164.2|23152.2|23162.2|23150.2|23164.2|23152.2|23162.2|23150.2|4
1766417550000|2025-12-22 15:32:30|23161.7|23149.7|23159.2|23147.2|23162.2|23150.2|23159.2|23147.2|3
1766417560000|2025-12-22 15:32:40|23159.7|23147.7|23158.7|23146.7|23160.4|23148.4|23158.7|23146.7|2
1766417570000|2025-12-22 15:32:50|23159.2|23147.2|23161.2|23149.2|23161.2|23149.2|23158.7|23146.7|6
1766417590000|2025-12-22 15:33:10|23160.4|23148.4|23146.2|23134.2|23160.4|23148.4|23145|23133|13
1766417600000|2025-12-22 15:33:20|23147.2|23135.2|23147.5|23135.5|23147.9|23135.9|23147.2|23135.2|2
1766417610000|2025-12-22 15:33:30|23146.7|23134.7|23153.7|23141.7|23153.7|23141.7|23146.2|23134.2|5
1766417620000|2025-12-22 15:33:40|23152.9|23140.9|23142.9|23130.9|23152.9|23140.9|23140.9|23128.9|5
1766417630000|2025-12-22 15:33:50|23140|23128|23136.2|23124.2|23140|23128|23136.2|23124.2|6
1766417640000|2025-12-22 15:34:00|23137|23125|23135.4|23123.4|23140|23128|23135.4|23123.4|2
1766417650000|2025-12-22 15:34:10|23136.2|23124.2|23137|23125|23137.9|23125.9|23135|23123|3
1766417660000|2025-12-22 15:34:20|23137.5|23125.5|23138.4|23126.4|23140|23128|23137.5|23125.5|2
1766417670000|2025-12-22 15:34:30|23137.5|23125.5|23137|23125|23137.5|23125.5|23137|23125|0
1766417680000|2025-12-22 15:34:40|||||||||1
1766417690000|2025-12-22 15:34:50|23137.5|23125.5|23130.4|23118.4|23137.5|23125.5|23130.4|23118.4|4
1766417700000|2025-12-22 15:35:00|23130|23118|23130|23118|23130|23118|23130|23118|0
1766417710000|2025-12-22 15:35:10|23129.5|23117.5|23128.6|23116.6|23130|23118|23128.6|23116.6|8
1766417720000|2025-12-22 15:35:20|23117|23105|23111.5|23099.5|23117|23105|23111.5|23099.5|5
1766417730000|2025-12-22 15:35:30|23117|23105|23116.5|23104.5|23117.8|23105.8|23113.3|23101.3|6
1766417740000|2025-12-22 15:35:40|23116.1|23104.1|23119.5|23107.5|23119.5|23107.5|23116.1|23104.1|6
1766417750000|2025-12-22 15:35:50|23121.7|23109.7|23124|23112|23124|23112|23121.7|23109.7|2
1766417760000|2025-12-22 15:36:00|23125.3|23113.3|23123.6|23111.6|23125.3|23113.3|23123.6|23111.6|2
1766417770000|2025-12-22 15:36:10|23124.4|23112.4|23121.2|23109.2|23124.4|23112.4|23121.2|23109.2|5
1766417780000|2025-12-22 15:36:20|23120.3|23108.3|23118.6|23106.6|23121.5|23109.5|23117.3|23105.3|2
1766417790000|2025-12-22 15:36:30|23117.6|23105.6|23106.9|23094.9|23118.6|23106.6|23106.1|23094.1|15
1766417800000|2025-12-22 15:36:40|23102.5|23090.5|23101.5|23089.5|23102.5|23090.5|23100.8|23088.8|3
1766417810000|2025-12-22 15:36:50|23105|23093|23109|23097|23109|23097|23103.7|23091.7|8
1766417820000|2025-12-22 15:37:00|23110|23098|23099.2|23087.2|23110|23098|23099.2|23087.2|13
1766417830000|2025-12-22 15:37:10|23097.9|23085.9|23100|23088|23100|23088|23097.9|23085.9|3
1766417840000|2025-12-22 15:37:20|23100.4|23088.4|23102.9|23090.9|23104.3|23092.3|23100.4|23088.4|5
1766417850000|2025-12-22 15:37:30|23103.7|23091.7|23105.9|23093.9|23105.9|23093.9|23103.4|23091.4|7
1766417860000|2025-12-22 15:37:40|23106.8|23094.8|23107|23095|23110|23098|23106.2|23094.2|2
1766417870000|2025-12-22 15:37:50|23107.9|23095.9|23107.5|23095.5|23107.9|23095.9|23107.5|23095.5|0
1766417880000|2025-12-22 15:38:00|23108.4|23096.4|23111.2|23099.2|23111.2|23099.2|23108.4|23096.4|1
1766417890000|2025-12-22 15:38:10|23111.7|23099.7|23113.7|23101.7|23117.8|23105.8|23111.7|23099.7|8
1766417900000|2025-12-22 15:38:20|23112.5|23100.5|23112.9|23100.9|23112.9|23100.9|23112.5|23100.5|2
1766417910000|2025-12-22 15:38:30|23114.7|23102.7|23113.9|23101.9|23114.7|23102.7|23113.9|23101.9|1
1766417920000|2025-12-22 15:38:40|||||||||1
1766417930000|2025-12-22 15:38:50|23112.6|23100.6|23111.4|23099.4|23112.6|23100.6|23110.9|23098.9|2
1766417940000|2025-12-22 15:39:00|23110.9|23098.9|23098.9|23086.9|23110.9|23098.9|23098.7|23086.7|3
1766417950000|2025-12-22 15:39:10|23096.8|23084.8|23082.6|23070.6|23096.8|23084.8|23082.6|23070.6|4
1766417960000|2025-12-22 15:39:20|23081.8|23069.8|23085.3|23073.3|23087.3|23075.3|23081.8|23069.8|8
1766417970000|2025-12-22 15:39:30|23086.1|23074.1|23086.5|23074.5|23089.8|23077.8|23086.1|23074.1|6
1766417980000|2025-12-22 15:39:40|23087.3|23075.3|23087.3|23075.3|23087.8|23075.8|23087.3|23075.3|1
1766417990000|2025-12-22 15:39:50|23086.5|23074.5|23082.3|23070.3|23087.3|23075.3|23082.3|23070.3|5
1766418000000|2025-12-22 15:40:00|23082.8|23070.8|23074|23062|23082.8|23070.8|23074|23062|10
1766418010000|2025-12-22 15:40:10|23073.2|23061.2|23080.3|23068.3|23080.3|23068.3|23071.2|23059.2|20
1766418020000|2025-12-22 15:40:20|23080.7|23068.7|23079.6|23067.6|23082.8|23070.8|23079.6|23067.6|4
1766418030000|2025-12-22 15:40:30|23078.7|23066.7|23073.7|23061.7|23080.7|23068.7|23073.7|23061.7|18
1766418040000|2025-12-22 15:40:40|23074.6|23062.6|23076.7|23064.7|23076.7|23064.7|23074.2|23062.2|5
1766418050000|2025-12-22 15:40:50|23075.3|23063.3|23078.7|23066.7|23079.2|23067.2|23075.3|23063.3|9
1766418060000|2025-12-22 15:41:00|23079.2|23067.2|23079.6|23067.6|23083.7|23071.7|23079.2|23067.2|13
1766418070000|2025-12-22 15:41:10|23083.2|23071.2|23092.1|23080.1|23092.1|23080.1|23083.2|23071.2|5
1766418080000|2025-12-22 15:41:20|23093.4|23081.4|23096.7|23084.7|23097.1|23085.1|23093.4|23081.4|6
1766418090000|2025-12-22 15:41:30|23095.9|23083.9|23094.2|23082.2|23097.1|23085.1|23092.1|23080.1|7
1766418100000|2025-12-22 15:41:40|23093.2|23081.2|23088.7|23076.7|23093.2|23081.2|23088.1|23076.1|13
1766418110000|2025-12-22 15:41:50|23089.2|23077.2|23089.6|23077.6|23089.6|23077.6|23089.2|23077.2|0
1766418120000|2025-12-22 15:42:00|23090.9|23078.9|23092.1|23080.1|23092.1|23080.1|23090.9|23078.9|2
1766418130000|2025-12-22 15:42:10|23091.7|23079.7|23091.7|23079.7|23092.1|23080.1|23090.9|23078.9|0
1766418140000|2025-12-22 15:42:20|23091.2|23079.2|23091.7|23079.7|23091.7|23079.7|23091.2|23079.2|1
1766418150000|2025-12-22 15:42:30|23090.4|23078.4|23089.6|23077.6|23090.4|23078.4|23089.6|23077.6|0
1766418170000|2025-12-22 15:42:50|23089.2|23077.2|23088.1|23076.1|23089.2|23077.2|23087.6|23075.6|5
1766418180000|2025-12-22 15:43:00|23087.1|23075.1|23084.2|23072.2|23089.6|23077.6|23084.2|23072.2|6
1766418190000|2025-12-22 15:43:10|23084.6|23072.6|23084.6|23072.6|23084.6|23072.6|23084.6|23072.6|0
1766418200000|2025-12-22 15:43:20|23083.4|23071.4|23076.8|23064.8|23083.4|23071.4|23076.8|23064.8|22
1766418210000|2025-12-22 15:43:30|23077.3|23065.3|23080.9|23068.9|23080.9|23068.9|23077.3|23065.3|3
1766418220000|2025-12-22 15:43:40|23081.4|23069.4|23082.6|23070.6|23084.6|23072.6|23081.4|23069.4|4
1766418230000|2025-12-22 15:43:50|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|2
1766418240000|2025-12-22 15:44:00|23080.9|23068.9|23080.6|23068.6|23080.9|23068.9|23080.1|23068.1|2
1766418250000|2025-12-22 15:44:10|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|23079.6|23067.6|1
1766418260000|2025-12-22 15:44:20|23080.6|23068.6|23082.6|23070.6|23084.2|23072.2|23080.6|23068.6|5
1766418270000|2025-12-22 15:44:30|23083.4|23071.4|23084.6|23072.6|23084.6|23072.6|23080.9|23068.9|5
1766418280000|2025-12-22 15:44:40|23083.4|23071.4|23085.9|23073.9|23085.9|23073.9|23083.4|23071.4|1
1766418290000|2025-12-22 15:44:50|23088.4|23076.4|23093.7|23081.7|23093.7|23081.7|23088.4|23076.4|6
1766418300000|2025-12-22 15:45:00|23094.2|23082.2|23097|23085|23097|23085|23092.5|23080.5|4
1766418310000|2025-12-22 15:45:10|23097.8|23085.8|23098.7|23086.7|23100.4|23088.4|23097|23085|5
1766418320000|2025-12-22 15:45:20|23099.6|23087.6|23098.7|23086.7|23101.2|23089.2|23098.7|23086.7|5
1766418330000|2025-12-22 15:45:30|23099.2|23087.2|23100|23088|23100|23088|23098.7|23086.7|0
1766418340000|2025-12-22 15:45:40|23100.4|23088.4|23102.5|23090.5|23102.5|23090.5|23100|23088|3
1766418350000|2025-12-22 15:45:50|23101.2|23089.2|23100|23088|23101.7|23089.7|23100|23088|1
1766418360000|2025-12-22 15:46:00|23101.2|23089.2|23108.7|23096.7|23108.7|23096.7|23101.2|23089.2|15
1766418370000|2025-12-22 15:46:10|23109.2|23097.2|23107.9|23095.9|23109.2|23097.2|23106.7|23094.7|0
1766418380000|2025-12-22 15:46:20|23117|23105|23119.2|23107.2|23121.2|23109.2|23117|23105|19
1766418390000|2025-12-22 15:46:30|23115.4|23103.4|23120|23108|23121.2|23109.2|23115.4|23103.4|11
1766418400000|2025-12-22 15:46:40|23121.4|23109.4|23122.1|23110.1|23122.1|23110.1|23121.4|23109.4|2
1766418410000|2025-12-22 15:46:50|23122.6|23110.6|23128.4|23116.4|23128.4|23116.4|23122.6|23110.6|7
1766418420000|2025-12-22 15:47:00|23127.1|23115.1|23132.6|23120.6|23132.6|23120.6|23123.4|23111.4|5
1766418430000|2025-12-22 15:47:10|23134.2|23122.2|23135.9|23123.9|23137.6|23125.6|23134.2|23122.2|14
1766418440000|2025-12-22 15:47:20|23134.6|23122.6|23134.6|23122.6|23134.6|23122.6|23134.6|23122.6|3
1766418450000|2025-12-22 15:47:30|23135.1|23123.1|23132.6|23120.6|23135.1|23123.1|23132.6|23120.6|4
1766418460000|2025-12-22 15:47:40|23133.1|23121.1|23130.6|23118.6|23133.1|23121.1|23130.6|23118.6|2
1766418470000|2025-12-22 15:47:50|23130.1|23118.1|23128.1|23116.1|23130.1|23118.1|23126.8|23114.8|4
1766418480000|2025-12-22 15:48:00|23126.8|23114.8|23126.8|23114.8|23126.8|23114.8|23126.8|23114.8|0
1766418490000|2025-12-22 15:48:10|23128.5|23116.5|23111.8|23099.8|23128.5|23116.5|23111.8|23099.8|16
1766418500000|2025-12-22 15:48:20|23112.3|23100.3|23115.6|23103.6|23115.6|23103.6|23112.3|23100.3|5
1766418510000|2025-12-22 15:48:30|23113.9|23101.9|23114.3|23102.3|23114.3|23102.3|23113.1|23101.1|0
1766418520000|2025-12-22 15:48:40|23113.1|23101.1|23110.6|23098.6|23113.1|23101.1|23110.1|23098.1|1
1766418530000|2025-12-22 15:48:50|23112.1|23100.1|23113.5|23101.5|23113.5|23101.5|23112.1|23100.1|4
1766418540000|2025-12-22 15:49:00|23113.1|23101.1|23115.1|23103.1|23115.3|23103.3|23111.8|23099.8|4
1766418550000|2025-12-22 15:49:10|23115.6|23103.6|23120.6|23108.6|23121.2|23109.2|23115.6|23103.6|5
1766418560000|2025-12-22 15:49:20|23120.1|23108.1|23127.6|23115.6|23127.6|23115.6|23120.1|23108.1|5
1766418570000|2025-12-22 15:49:30|23125.9|23113.9|23125.1|23113.1|23125.9|23113.9|23125.1|23113.1|1
1766418590000|2025-12-22 15:49:50|23124.3|23112.3|23124|23112|23125.3|23113.3|23124|23112|2
1766418600000|2025-12-22 15:50:00|23124.5|23112.5|23124|23112|23124.5|23112.5|23124|23112|1
1766418610000|2025-12-22 15:50:10|23124.5|23112.5|23126|23114|23126.5|23114.5|23124|23112|2
1766418620000|2025-12-22 15:50:20|23126.5|23114.5|23124|23112|23126.5|23114.5|23124|23112|1
1766418630000|2025-12-22 15:50:30|23123.2|23111.2|23121|23109|23123.2|23111.2|23120.7|23108.7|9
1766418650000|2025-12-22 15:50:50|23122.6|23110.6|23130.1|23118.1|23130.6|23118.6|23122.6|23110.6|4
1766418660000|2025-12-22 15:51:00|23129.6|23117.6|23132.1|23120.1|23132.1|23120.1|23129.2|23117.2|5
1766418670000|2025-12-22 15:51:10|23132.6|23120.6|23131.7|23119.7|23132.6|23120.6|23130.9|23118.9|2
1766418680000|2025-12-22 15:51:20|23132.1|23120.1|23129.2|23117.2|23134.6|23122.6|23129.2|23117.2|12
1766418690000|2025-12-22 15:51:30|23128.4|23116.4|23124.6|23112.6|23128.4|23116.4|23124.6|23112.6|4
1766418700000|2025-12-22 15:51:40|23124.2|23112.2|23130.1|23118.1|23130.9|23118.9|23124.2|23112.2|3
1766418710000|2025-12-22 15:51:50|23130.4|23118.4|23135.3|23123.3|23135.7|23123.7|23130.4|23118.4|5
1766418720000|2025-12-22 15:52:00|23134.5|23122.5|23133.7|23121.7|23134.5|23122.5|23131.7|23119.7|5
1766418730000|2025-12-22 15:52:10|23131.7|23119.7|23132.5|23120.5|23132.5|23120.5|23131.7|23119.7|0
1766418750000|2025-12-22 15:52:30|23132|23120|23132.5|23120.5|23132.5|23120.5|23130|23118|3
1766418770000|2025-12-22 15:52:50|23133.4|23121.4|23131.8|23119.8|23133.4|23121.4|23131.8|23119.8|6
1766418780000|2025-12-22 15:53:00|23130.9|23118.9|23133.4|23121.4|23134.2|23122.2|23130.1|23118.1|4
1766418810000|2025-12-22 15:53:30|23134.2|23122.2|23133.4|23121.4|23138.9|23126.9|23133.4|23121.4|7
1766418820000|2025-12-22 15:53:40|23132.6|23120.6|23132.6|23120.6|23132.6|23120.6|23132.6|23120.6|0
1766418830000|2025-12-22 15:53:50|23132.1|23120.1|23131.4|23119.4|23132.1|23120.1|23131.4|23119.4|0
1766418840000|2025-12-22 15:54:00|23130.1|23118.1|23130.1|23118.1|23130.9|23118.9|23130.1|23118.1|1
1766418850000|2025-12-22 15:54:10|23130.9|23118.9|23132.9|23120.9|23132.9|23120.9|23130.1|23118.1|10
1766418860000|2025-12-22 15:54:20|23132.1|23120.1|23132.1|23120.1|23132.1|23120.1|23130.9|23118.9|1
1766418870000|2025-12-22 15:54:30|23132.6|23120.6|23126|23114|23132.6|23120.6|23126|23114|27
1766418880000|2025-12-22 15:54:40|23125.3|23113.3|23126.8|23114.8|23126.8|23114.8|23124.8|23112.8|3
1766418890000|2025-12-22 15:54:50|23130|23118|23137.1|23125.1|23137.6|23125.6|23130|23118|11
1766418910000|2025-12-22 15:55:10|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|0
1766418940000|2025-12-22 15:55:40|23142.6|23130.6|23140.6|23128.6|23142.6|23130.6|23140.6|23128.6|4
1766418950000|2025-12-22 15:55:50|23142.6|23130.6|23141.8|23129.8|23143.5|23131.5|23141.8|23129.8|1
1766418960000|2025-12-22 15:56:00|23143.7|23131.7|23142.6|23130.6|23145.9|23133.9|23142.6|23130.6|7
1766418970000|2025-12-22 15:56:10|23143.9|23131.9|23145.9|23133.9|23145.9|23133.9|23141.4|23129.4|2
1766418980000|2025-12-22 15:56:20|23144.3|23132.3|23150.1|23138.1|23150.1|23138.1|23143.5|23131.5|6
1766418990000|2025-12-22 15:56:30|23149.3|23137.3|23149.3|23137.3|23149.3|23137.3|23149.3|23137.3|0
1766419000000|2025-12-22 15:56:40|23149.8|23137.8|23153.1|23141.1|23154.3|23142.3|23149.8|23137.8|2
1766419010000|2025-12-22 15:56:50|23153.5|23141.5|23150.6|23138.6|23157.8|23145.8|23150.6|23138.6|9
1766419020000|2025-12-22 15:57:00|23150.1|23138.1|23150.6|23138.6|23151.8|23139.8|23150.1|23138.1|1
1766419030000|2025-12-22 15:57:10|23151.4|23139.4|23152.6|23140.6|23152.6|23140.6|23150.6|23138.6|0
1766419040000|2025-12-22 15:57:20|23151.8|23139.8|23151|23139|23151.8|23139.8|23151|23139|0
1766419050000|2025-12-22 15:57:30|23151.8|23139.8|23151|23139|23151.8|23139.8|23151|23139|0
1766419060000|2025-12-22 15:57:40|23151.8|23139.8|23151.8|23139.8|23151.8|23139.8|23151.8|23139.8|0
1766419070000|2025-12-22 15:57:50|23152.3|23140.3|23159.3|23147.3|23159.3|23147.3|23152.3|23140.3|4
1766419080000|2025-12-22 15:58:00|23160.9|23148.9|23157.6|23145.6|23161.4|23149.4|23157.6|23145.6|3
1766419090000|2025-12-22 15:58:10|23156.8|23144.8|23156.8|23144.8|23157.6|23145.6|23156.8|23144.8|0
1766419100000|2025-12-22 15:58:20|23154|23142|23154.3|23142.3|23154.3|23142.3|23154|23142|2
1766419110000|2025-12-22 15:58:30|23153.5|23141.5|23154.3|23142.3|23156|23144|23153.1|23141.1|2
1766419120000|2025-12-22 15:58:40|||||||||2
1766419140000|2025-12-22 15:59:00|||||||||1
1766419150000|2025-12-22 15:59:10|23156.4|23144.4|23155.1|23143.1|23156.8|23144.8|23155.1|23143.1|5
1766419160000|2025-12-22 15:59:20|23154.2|23142.2|23154.3|23142.3|23155.1|23143.1|23152.6|23140.6|6
1766419170000|2025-12-22 15:59:30|23155.1|23143.1|23154.3|23142.3|23155.6|23143.6|23154.3|23142.3|1
1766419190000|2025-12-22 15:59:50|23152.8|23140.8|23150.3|23138.3|23152.8|23140.8|23150.3|23138.3|9
1766419200000|2025-12-22 16:00:00|23151.5|23139.5|23152.8|23140.8|23152.8|23140.8|23151|23139|9
1766419210000|2025-12-22 16:00:10|23152|23140|23152|23140|23152.8|23140.8|23152|23140|2
1766419220000|2025-12-22 16:00:20|23152.8|23140.8|23158.1|23146.1|23158.1|23146.1|23152.8|23140.8|4
1766419230000|2025-12-22 16:00:30|23158.5|23146.5|23158.5|23146.5|23159|23147|23157.8|23145.8|2
1766419240000|2025-12-22 16:00:40|23157.8|23145.8|23158.5|23146.5|23158.5|23146.5|23157.8|23145.8|2
1766419250000|2025-12-22 16:00:50|23159|23147|23157|23145|23159|23147|23157|23145|2
1766419260000|2025-12-22 16:01:00|23156.5|23144.5|23144|23132|23158.5|23146.5|23144|23132|12
1766419270000|2025-12-22 16:01:10|23143.5|23131.5|23134.5|23122.5|23143.5|23131.5|23134.5|23122.5|8
1766419280000|2025-12-22 16:01:20|23133.2|23121.2|23134|23122|23135.3|23123.3|23132|23120|5
1766419290000|2025-12-22 16:01:30|23133.2|23121.2|23132|23120|23133.2|23121.2|23132|23120|0
1766419300000|2025-12-22 16:01:40|23132.4|23120.4|23132.8|23120.8|23132.8|23120.8|23132.4|23120.4|14
1766419310000|2025-12-22 16:01:50|23132|23120|23132.8|23120.8|23132.8|23120.8|23132|23120|1
1766419320000|2025-12-22 16:02:00|23132|23120|23132|23120|23132.8|23120.8|23132|23120|2
1766419330000|2025-12-22 16:02:10|23132.8|23120.8|23132|23120|23135.3|23123.3|23132|23120|3
1766419340000|2025-12-22 16:02:20|23134.5|23122.5|23136.5|23124.5|23136.5|23124.5|23134.5|23122.5|6
1766419360000|2025-12-22 16:02:40|23137|23125|23134.5|23122.5|23137.8|23125.8|23134.5|23122.5|1
1766419370000|2025-12-22 16:02:50|23134|23122|23137.8|23125.8|23138.5|23126.5|23134|23122|3
1766419380000|2025-12-22 16:03:00|23138.1|23126.1|23139.3|23127.3|23139.3|23127.3|23138.1|23126.1|6
1766419390000|2025-12-22 16:03:10|23143.1|23131.1|23146|23134|23146|23134|23143.1|23131.1|2
1766419400000|2025-12-22 16:03:20|23146.8|23134.8|23146.8|23134.8|23146.8|23134.8|23146.8|23134.8|6
1766419410000|2025-12-22 16:03:30|23147.7|23135.7|23147.3|23135.3|23149.3|23137.3|23147.3|23135.3|3
1766419420000|2025-12-22 16:03:40|23146.8|23134.8|23146|23134|23148.1|23136.1|23146|23134|2
1766419430000|2025-12-22 16:03:50|23146.8|23134.8|23146|23134|23146.8|23134.8|23146|23134|1
1766419440000|2025-12-22 16:04:00|23146.8|23134.8|23147.3|23135.3|23147.3|23135.3|23146.8|23134.8|5
1766419450000|2025-12-22 16:04:10|23147.7|23135.7|23149.3|23137.3|23149.3|23137.3|23147.7|23135.7|1
1766419460000|2025-12-22 16:04:20|23150.1|23138.1|23150.1|23138.1|23150.1|23138.1|23146|23134|6
1766419470000|2025-12-22 16:04:30|23150.6|23138.6|23151.8|23139.8|23151.8|23139.8|23150.6|23138.6|0
1766419480000|2025-12-22 16:04:40|23153.1|23141.1|23156.3|23144.3|23156.3|23144.3|23151.8|23139.8|3
1766419490000|2025-12-22 16:04:50|23156.8|23144.8|23155.6|23143.6|23156.8|23144.8|23154.3|23142.3|2
1766419500000|2025-12-22 16:05:00|23156.3|23144.3|23154.2|23142.2|23156.3|23144.3|23149.2|23137.2|13
1766419510000|2025-12-22 16:05:10|23153.4|23141.4|23152.1|23140.1|23153.4|23141.4|23152.1|23140.1|0
1766419520000|2025-12-22 16:05:20|23151.7|23139.7|23150.1|23138.1|23151.7|23139.7|23150.1|23138.1|3
1766419530000|2025-12-22 16:05:30|23150.9|23138.9|23154.6|23142.6|23154.6|23142.6|23150.9|23138.9|1
1766419540000|2025-12-22 16:05:40|23154.2|23142.2|23153.8|23141.8|23154.6|23142.6|23153.4|23141.4|1
1766419550000|2025-12-22 16:05:50|23153.4|23141.4|23145.6|23133.6|23153.4|23141.4|23145.6|23133.6|7
1766419560000|2025-12-22 16:06:00|23147.3|23135.3|23147|23135|23147.3|23135.3|23146|23134|2
1766419590000|2025-12-22 16:06:30|23147.7|23135.7|23146.5|23134.5|23147.7|23135.7|23146.5|23134.5|3
1766419600000|2025-12-22 16:06:40|23147|23135|23147|23135|23147|23135|23147|23135|0
1766419610000|2025-12-22 16:06:50|23147.7|23135.7|23147|23135|23147.7|23135.7|23147|23135|11
1766419620000|2025-12-22 16:07:00|23147.4|23135.4|23145.2|23133.2|23147.7|23135.7|23145.2|23133.2|11
1766419630000|2025-12-22 16:07:10|23146.2|23134.2|23143.7|23131.7|23147.7|23135.7|23143.7|23131.7|7
1766419640000|2025-12-22 16:07:20|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|0
1766419650000|2025-12-22 16:07:30|23142.4|23130.4|23142|23130|23143.2|23131.2|23139.9|23127.9|3
1766419660000|2025-12-22 16:07:40|23142.4|23130.4|23144.5|23132.5|23144.5|23132.5|23142|23130|1
1766419680000|2025-12-22 16:08:00|23144.9|23132.9|23139.5|23127.5|23144.9|23132.9|23139.5|23127.5|4
1766419690000|2025-12-22 16:08:10|23139|23127|23137|23125|23139|23127|23137|23125|5
1766419700000|2025-12-22 16:08:20|23136.2|23124.2|23137.4|23125.4|23137.4|23125.4|23136.2|23124.2|2
1766419710000|2025-12-22 16:08:30|23137|23125|23139.5|23127.5|23139.5|23127.5|23137|23125|0
1766419720000|2025-12-22 16:08:40|23137.9|23125.9|23137|23125|23139.5|23127.5|23137|23125|2
1766419730000|2025-12-22 16:08:50|23137.4|23125.4|23137.4|23125.4|23138.7|23126.7|23137|23125|0
1766419740000|2025-12-22 16:09:00|23137|23125|23137|23125|23137.4|23125.4|23136.2|23124.2|1
1766419750000|2025-12-22 16:09:10|23134.1|23122.1|23135.4|23123.4|23135.4|23123.4|23134.1|23122.1|10
1766419760000|2025-12-22 16:09:20|23136.2|23124.2|23139.5|23127.5|23139.5|23127.5|23136.2|23124.2|2
1766419770000|2025-12-22 16:09:30|23137.9|23125.9|23139.5|23127.5|23139.9|23127.9|23137.9|23125.9|1
1766419780000|2025-12-22 16:09:40|23138.7|23126.7|23137.4|23125.4|23138.7|23126.7|23137.4|23125.4|5
1766419790000|2025-12-22 16:09:50|23137|23125|23135.4|23123.4|23137|23125|23135.4|23123.4|0
1766419800000|2025-12-22 16:10:00|23137|23125|23137|23125|23137|23125|23137|23125|0
1766419810000|2025-12-22 16:10:10|23136.2|23124.2|23130.4|23118.4|23136.2|23124.2|23130.4|23118.4|1
1766419820000|2025-12-22 16:10:20|23129.1|23117.1|23124.9|23112.9|23129.1|23117.1|23121.6|23109.6|13
1766419830000|2025-12-22 16:10:30|23125.4|23113.4|23124.9|23112.9|23125.4|23113.4|23124.9|23112.9|0
1766419840000|2025-12-22 16:10:40|23125.4|23113.4|23127|23115|23127|23115|23125.4|23113.4|3
1766419850000|2025-12-22 16:10:50|23126.5|23114.5|23127|23115|23127|23115|23126.5|23114.5|1
1766419860000|2025-12-22 16:11:00|23124.9|23112.9|23132.4|23120.4|23132.4|23120.4|23124.9|23112.9|2
1766419870000|2025-12-22 16:11:10|23133.7|23121.7|23133.7|23121.7|23133.7|23121.7|23133.7|23121.7|0
1766419880000|2025-12-22 16:11:20|23132|23120|23132|23120|23132.4|23120.4|23131.2|23119.2|35
1766419900000|2025-12-22 16:11:40|23133.4|23121.4|23132.9|23120.9|23134.9|23122.9|23132.9|23120.9|6
1766419910000|2025-12-22 16:11:50|23132.4|23120.4|23132.9|23120.9|23132.9|23120.9|23132.4|23120.4|1
1766419920000|2025-12-22 16:12:00|23132.1|23120.1|23130.4|23118.4|23132.1|23120.1|23130.4|23118.4|3
1766419950000|2025-12-22 16:12:30|||||||||1
1766419960000|2025-12-22 16:12:40|23131.2|23119.2|23131.2|23119.2|23131.2|23119.2|23131.2|23119.2|2
1766419970000|2025-12-22 16:12:50|23132|23120|23131.2|23119.2|23132.4|23120.4|23131.2|23119.2|8
1766419980000|2025-12-22 16:13:00|23133.5|23121.5|23134.9|23122.9|23134.9|23122.9|23132.9|23120.9|4
1766419990000|2025-12-22 16:13:10|23137|23125|23132.4|23120.4|23137|23125|23132.4|23120.4|3
1766420000000|2025-12-22 16:13:20|23132.9|23120.9|23131.2|23119.2|23133.7|23121.7|23131.2|23119.2|2
1766420010000|2025-12-22 16:13:30|23131.6|23119.6|23132.4|23120.4|23132.4|23120.4|23131.6|23119.6|2
1766420020000|2025-12-22 16:13:40|23132.9|23120.9|23136.2|23124.2|23137|23125|23132.9|23120.9|2
1766420030000|2025-12-22 16:13:50|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|1
1766420040000|2025-12-22 16:14:00|23137|23125|23139.5|23127.5|23139.5|23127.5|23137|23125|2
1766420050000|2025-12-22 16:14:10|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|23139.5|23127.5|0
1766420060000|2025-12-22 16:14:20|23140.4|23128.4|23138.7|23126.7|23141.2|23129.2|23138.7|23126.7|3
1766420070000|2025-12-22 16:14:30|23139.5|23127.5|23144.5|23132.5|23144.5|23132.5|23139.5|23127.5|5
1766420080000|2025-12-22 16:14:40|23144.9|23132.9|23144.9|23132.9|23147|23135|23144.9|23132.9|0
1766420090000|2025-12-22 16:14:50|23146.5|23134.5|23147.7|23135.7|23147.7|23135.7|23146.5|23134.5|2
1766420100000|2025-12-22 16:15:00|23146.5|23134.5|23144.5|23132.5|23146.5|23134.5|23144.5|23132.5|2
1766420110000|2025-12-22 16:15:10|23143.7|23131.7|23146.5|23134.5|23146.5|23134.5|23143.7|23131.7|4
1766420120000|2025-12-22 16:15:20|23146|23134|23146|23134|23146|23134|23145.2|23133.2|2
1766420130000|2025-12-22 16:15:30|23146.8|23134.8|23147.7|23135.7|23147.7|23135.7|23146.8|23134.8|1
1766420140000|2025-12-22 16:15:40|23145.2|23133.2|23142.7|23130.7|23145.2|23133.2|23142.7|23130.7|3
1766420150000|2025-12-22 16:15:50|23145.2|23133.2|23147.7|23135.7|23147.7|23135.7|23145.2|23133.2|2
1766420160000|2025-12-22 16:16:00|23144|23132|23142|23130|23144|23132|23142|23130|3
1766420170000|2025-12-22 16:16:10|23141.5|23129.5|23139.5|23127.5|23142|23130|23139.5|23127.5|17
1766420180000|2025-12-22 16:16:20|23140.2|23128.2|23140.2|23128.2|23140.2|23128.2|23140.2|23128.2|1
1766420190000|2025-12-22 16:16:30|23139.5|23127.5|23138.5|23126.5|23140.2|23128.2|23138.5|23126.5|2
1766420200000|2025-12-22 16:16:40|23139|23127|23137|23125|23139|23127|23137|23125|1
1766420210000|2025-12-22 16:16:50|23136.5|23124.5|23140.6|23128.6|23140.6|23128.6|23134|23122|17
1766420220000|2025-12-22 16:17:00|23141|23129|23143.5|23131.5|23144.3|23132.3|23141|23129|3
1766420230000|2025-12-22 16:17:10|23142.1|23130.1|23141|23129|23142.1|23130.1|23141|23129|2
1766420240000|2025-12-22 16:17:20|23140.6|23128.6|23137.3|23125.3|23140.6|23128.6|23137.3|23125.3|1
1766420250000|2025-12-22 16:17:30|23137.7|23125.7|23140.1|23128.1|23140.1|23128.1|23137.7|23125.7|7
1766420260000|2025-12-22 16:17:40|||||||||1
1766420270000|2025-12-22 16:17:50|23139.2|23127.2|23138.4|23126.4|23139.6|23127.6|23138.4|23126.4|2
1766420280000|2025-12-22 16:18:00|23135.1|23123.1|23129.3|23117.3|23135.1|23123.1|23129.3|23117.3|6
1766420300000|2025-12-22 16:18:20|23131|23119|23127|23115|23131|23119|23127|23115|9
1766420310000|2025-12-22 16:18:30|23126|23114|23126|23114|23126|23114|23126|23114|1
1766420320000|2025-12-22 16:18:40|23125.6|23113.6|23118.5|23106.5|23126|23114|23118.5|23106.5|1
1766420350000|2025-12-22 16:19:10|23119.3|23107.3|23114|23102|23119.3|23107.3|23114|23102|7
1766420360000|2025-12-22 16:19:20|23114.8|23102.8|23115.2|23103.2|23115.2|23103.2|23114.8|23102.8|3
1766420370000|2025-12-22 16:19:30|23122.7|23110.7|23124|23112|23124.8|23112.8|23122.7|23110.7|1
1766420390000|2025-12-22 16:19:50|23126.5|23114.5|23125.2|23113.2|23126.5|23114.5|23125.2|23113.2|1
1766420400000|2025-12-22 16:20:00|23123.7|23111.7|23123.7|23111.7|23123.7|23111.7|23123.2|23111.2|2
1766420420000|2025-12-22 16:20:20|23121.2|23109.2|23121.2|23109.2|23121.2|23109.2|23120.4|23108.4|5
1766420430000|2025-12-22 16:20:30|23122.1|23110.1|23126.2|23114.2|23126.2|23114.2|23122.1|23110.1|6
1766420440000|2025-12-22 16:20:40|23125.7|23113.7|23125.7|23113.7|23125.7|23113.7|23122.4|23110.4|1
1766420450000|2025-12-22 16:20:50|23122.9|23110.9|23122.9|23110.9|23122.9|23110.9|23122.9|23110.9|1
1766420460000|2025-12-22 16:21:00|23125.2|23113.2|23125.2|23113.2|23125.2|23113.2|23125.2|23113.2|1
1766420470000|2025-12-22 16:21:10|23124.5|23112.5|23124.5|23112.5|23124.5|23112.5|23124.5|23112.5|0
1766420480000|2025-12-22 16:21:20|23125.4|23113.4|23127|23115|23129.1|23117.1|23125.4|23113.4|5
1766420490000|2025-12-22 16:21:30|23126.5|23114.5|23126.5|23114.5|23129.5|23117.5|23126.5|23114.5|0
1766420520000|2025-12-22 16:22:00|23125.7|23113.7|23116.5|23104.5|23125.7|23113.7|23116.5|23104.5|3
1766420530000|2025-12-22 16:22:10|23115.2|23103.2|23116.5|23104.5|23117|23105|23112.7|23100.7|6
1766420540000|2025-12-22 16:22:20|23117.3|23105.3|23117|23105|23120.2|23108.2|23116.5|23104.5|3
1766420550000|2025-12-22 16:22:30|23116.5|23104.5|23108.2|23096.2|23116.5|23104.5|23107.4|23095.4|4
1766420560000|2025-12-22 16:22:40|23109|23097|23110.7|23098.7|23110.7|23098.7|23109|23097|9
1766420570000|2025-12-22 16:22:50|23108.2|23096.2|23108.2|23096.2|23108.2|23096.2|23108.2|23096.2|1
1766420580000|2025-12-22 16:23:00|23108.7|23096.7|23107.7|23095.7|23108.7|23096.7|23107.3|23095.3|5
1766420590000|2025-12-22 16:23:10|23108.2|23096.2|23109.5|23097.5|23109.5|23097.5|23108.2|23096.2|4
1766420600000|2025-12-22 16:23:20|23109.9|23097.9|23107.4|23095.4|23109.9|23097.9|23107.4|23095.4|1
1766420610000|2025-12-22 16:23:30|23107.9|23095.9|23108.7|23096.7|23112.4|23100.4|23107.9|23095.9|5
1766420620000|2025-12-22 16:23:40|23102.4|23090.4|23101.2|23089.2|23102.4|23090.4|23101.2|23089.2|4
1766420630000|2025-12-22 16:23:50|23099.5|23087.5|23097.9|23085.9|23099.9|23087.9|23097.9|23085.9|4
1766420640000|2025-12-22 16:24:00|23097.1|23085.1|23092.4|23080.4|23097.1|23085.1|23092.4|23080.4|2
1766420660000|2025-12-22 16:24:20|23088.7|23076.7|23091.2|23079.2|23092.4|23080.4|23086.2|23074.2|14
1766420670000|2025-12-22 16:24:30|23091.6|23079.6|23106.5|23094.5|23106.5|23094.5|23091.6|23079.6|16
1766420690000|2025-12-22 16:24:50|23107.7|23095.7|23107.7|23095.7|23107.7|23095.7|23107.7|23095.7|0
1766420700000|2025-12-22 16:25:00|23109|23097|23109|23097|23109|23097|23109|23097|5
1766420710000|2025-12-22 16:25:10|23109.8|23097.8|23106.5|23094.5|23109.8|23097.8|23106.5|23094.5|1
1766420720000|2025-12-22 16:25:20|23105.6|23093.6|23105.2|23093.2|23105.6|23093.6|23102|23090|3
1766420730000|2025-12-22 16:25:30|||||||||1
1766420740000|2025-12-22 16:25:40|23106.2|23094.2|23107.7|23095.7|23107.7|23095.7|23106.2|23094.2|2
1766420750000|2025-12-22 16:25:50|23108.5|23096.5|23104|23092|23108.5|23096.5|23104|23092|8
1766420760000|2025-12-22 16:26:00|23102.7|23090.7|23102|23090|23102.7|23090.7|23097.7|23085.7|4
1766420770000|2025-12-22 16:26:10|23101.5|23089.5|23101.5|23089.5|23102|23090|23101.5|23089.5|0
1766420780000|2025-12-22 16:26:20|23102.4|23090.4|23102.4|23090.4|23102.4|23090.4|23102.4|23090.4|13
1766420790000|2025-12-22 16:26:30|23098.7|23086.7|23097.4|23085.4|23098.7|23086.7|23097.4|23085.4|4
1766420800000|2025-12-22 16:26:40|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|2
1766420810000|2025-12-22 16:26:50|23094.5|23082.5|23094.9|23082.9|23099.5|23087.5|23094.5|23082.5|21
1766420820000|2025-12-22 16:27:00|23093.4|23081.4|23089.9|23077.9|23093.4|23081.4|23089.9|23077.9|2
1766420830000|2025-12-22 16:27:10|23091.2|23079.2|23089.9|23077.9|23091.2|23079.2|23089.9|23077.9|0
1766420840000|2025-12-22 16:27:20|23091.2|23079.2|23092.4|23080.4|23093.2|23081.2|23091.2|23079.2|2
1766420850000|2025-12-22 16:27:30|23092.9|23080.9|23093.7|23081.7|23093.7|23081.7|23092.9|23080.9|2
1766420860000|2025-12-22 16:27:40|23094.9|23082.9|23090.4|23078.4|23094.9|23082.9|23090.4|23078.4|3
1766420880000|2025-12-22 16:28:00|23088|23076|23087.4|23075.4|23088|23076|23085.4|23073.4|2
1766420890000|2025-12-22 16:28:10|23087.9|23075.9|23090.4|23078.4|23090.4|23078.4|23087.9|23075.9|3
1766420900000|2025-12-22 16:28:20|23087.9|23075.9|23088.7|23076.7|23088.7|23076.7|23087.9|23075.9|2
1766420910000|2025-12-22 16:28:30|23092.4|23080.4|23090.9|23078.9|23092.4|23080.4|23090.9|23078.9|1
1766420920000|2025-12-22 16:28:40|23090.4|23078.4|23092.1|23080.1|23092.1|23080.1|23088.7|23076.7|1
1766420930000|2025-12-22 16:28:50|23091.6|23079.6|23091.6|23079.6|23091.6|23079.6|23091.6|23079.6|0
1766420940000|2025-12-22 16:29:00|23091.2|23079.2|23087.9|23075.9|23093.8|23081.8|23087.9|23075.9|20
1766420950000|2025-12-22 16:29:10|23087.1|23075.1|23085.4|23073.4|23087.1|23075.1|23085.4|23073.4|1
1766420960000|2025-12-22 16:29:20|23088.4|23076.4|23091.6|23079.6|23091.6|23079.6|23087.9|23075.9|6
1766420970000|2025-12-22 16:29:30|23090.9|23078.9|23094.1|23082.1|23094.1|23082.1|23090.9|23078.9|4
1766420980000|2025-12-22 16:29:40|23094.9|23082.9|23094.9|23082.9|23094.9|23082.9|23093.7|23081.7|1
1766421000000|2025-12-22 16:30:00|23096.5|23084.5|23097|23085|23101.2|23089.2|23095.9|23083.9|11
1766421010000|2025-12-22 16:30:10|23096.5|23084.5|23095.7|23083.7|23097|23085|23095.7|23083.7|2
1766421020000|2025-12-22 16:30:20|23095.2|23083.2|23097|23085|23097|23085|23095.2|23083.2|3
1766421040000|2025-12-22 16:30:40|23097.7|23085.7|23097|23085|23097.7|23085.7|23096.5|23084.5|9
1766421050000|2025-12-22 16:30:50|23097.7|23085.7|23106.5|23094.5|23106.5|23094.5|23097.7|23085.7|2
1766421060000|2025-12-22 16:31:00|23107|23095|23114.5|23102.5|23114.5|23102.5|23105.2|23093.2|6
1766421070000|2025-12-22 16:31:10|23115.2|23103.2|23115.2|23103.2|23115.2|23103.2|23114|23102|1
1766421080000|2025-12-22 16:31:20|23114|23102|23112|23100|23115.2|23103.2|23112|23100|11
1766421090000|2025-12-22 16:31:30|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|23110.7|23098.7|3
1766421100000|2025-12-22 16:31:40|23112|23100|23110.4|23098.4|23112|23100|23110.4|23098.4|4
1766421110000|2025-12-22 16:31:50|23109|23097|23111.2|23099.2|23112.1|23100.1|23108.2|23096.2|7
1766421120000|2025-12-22 16:32:00|23110.4|23098.4|23112|23100|23112|23100|23110.4|23098.4|0
1766421130000|2025-12-22 16:32:10|23111.2|23099.2|23119.9|23107.9|23119.9|23107.9|23110.4|23098.4|26
1766421140000|2025-12-22 16:32:20|23120.7|23108.7|23124.5|23112.5|23126.2|23114.2|23120.7|23108.7|6
1766421150000|2025-12-22 16:32:30|23125.4|23113.4|23126.2|23114.2|23127|23115|23125.4|23113.4|4
1766421160000|2025-12-22 16:32:40|23124.5|23112.5|23124.5|23112.5|23124.5|23112.5|23124.5|23112.5|1
1766421170000|2025-12-22 16:32:50|23124.9|23112.9|23126.2|23114.2|23126.2|23114.2|23124.5|23112.5|1
1766421180000|2025-12-22 16:33:00|23125.4|23113.4|23126.2|23114.2|23126.2|23114.2|23125.4|23113.4|1
1766421190000|2025-12-22 16:33:10|23125.4|23113.4|23125.4|23113.4|23125.4|23113.4|23125.4|23113.4|1
1766421210000|2025-12-22 16:33:30|23124.9|23112.9|23122.9|23110.9|23127|23115|23122.9|23110.9|5
1766421220000|2025-12-22 16:33:40|23120.4|23108.4|23122.9|23110.9|23122.9|23110.9|23120.4|23108.4|6
1766421230000|2025-12-22 16:33:50|23127.4|23115.4|23129.5|23117.5|23130.7|23118.7|23127.4|23115.4|5
1766421240000|2025-12-22 16:34:00|23132|23120|23132|23120|23132|23120|23131.5|23119.5|1
1766421260000|2025-12-22 16:34:20|23136.2|23124.2|23132|23120|23136.2|23124.2|23131|23119|8
1766421280000|2025-12-22 16:34:40|23132.7|23120.7|23127.4|23115.4|23132.7|23120.7|23127|23115|3
1766421290000|2025-12-22 16:34:50|23127|23115|23127|23115|23127|23115|23127|23115|0
1766421300000|2025-12-22 16:35:00|23125.4|23113.4|23122.4|23110.4|23125.4|23113.4|23116.5|23104.5|11
1766421310000|2025-12-22 16:35:10|23122.1|23110.1|23122.4|23110.4|23122.4|23110.4|23122.1|23110.1|1
1766421330000|2025-12-22 16:35:30|23121.2|23109.2|23122.1|23110.1|23122.1|23110.1|23119.9|23107.9|9
1766421340000|2025-12-22 16:35:40|23123.7|23111.7|23122.4|23110.4|23123.7|23111.7|23122.4|23110.4|0
1766421350000|2025-12-22 16:35:50|23122.9|23110.9|23127|23115|23127|23115|23122.9|23110.9|3
1766421360000|2025-12-22 16:36:00|23126.2|23114.2|23122.9|23110.9|23126.2|23114.2|23122.9|23110.9|3
1766421390000|2025-12-22 16:36:30|23125.4|23113.4|23124.9|23112.9|23125.4|23113.4|23124.9|23112.9|4
1766421400000|2025-12-22 16:36:40|23124.5|23112.5|23125.4|23113.4|23126.2|23114.2|23124.5|23112.5|1
1766421410000|2025-12-22 16:36:50|23126.2|23114.2|23126.2|23114.2|23126.2|23114.2|23126.2|23114.2|0
1766421420000|2025-12-22 16:37:00|||||||||2
1766421430000|2025-12-22 16:37:10|23126.6|23114.6|23127.9|23115.9|23128.7|23116.7|23126.6|23114.6|4
1766421460000|2025-12-22 16:37:40|23127.4|23115.4|23127.4|23115.4|23127.4|23115.4|23127|23115|6
1766421470000|2025-12-22 16:37:50|23127|23115|23127|23115|23127|23115|23127|23115|0
1766421480000|2025-12-22 16:38:00|23128.4|23116.4|23131.2|23119.2|23131.2|23119.2|23128.4|23116.4|4
1766421490000|2025-12-22 16:38:10|23127.9|23115.9|23127.9|23115.9|23127.9|23115.9|23127.9|23115.9|19
1766421500000|2025-12-22 16:38:20|23128.4|23116.4|23135.9|23123.9|23138.7|23126.7|23128.4|23116.4|21
1766421510000|2025-12-22 16:38:30|23136.3|23124.3|23133.8|23121.8|23136.3|23124.3|23133.8|23121.8|0
1766421520000|2025-12-22 16:38:40|23134.6|23122.6|23132.9|23120.9|23134.6|23122.6|23132.9|23120.9|0
1766421530000|2025-12-22 16:38:50|23133.4|23121.4|23133.4|23121.4|23133.4|23121.4|23133.4|23121.4|0
1766421540000|2025-12-22 16:39:00|23132.9|23120.9|23130.4|23118.4|23132.9|23120.9|23130.4|23118.4|2
1766421550000|2025-12-22 16:39:10|23130.9|23118.9|23130.9|23118.9|23130.9|23118.9|23130.4|23118.4|0
1766421560000|2025-12-22 16:39:20|23131.3|23119.3|23132.9|23120.9|23133.4|23121.4|23131.3|23119.3|2
1766421570000|2025-12-22 16:39:30|23133.4|23121.4|23132.9|23120.9|23133.4|23121.4|23132.9|23120.9|0
1766421590000|2025-12-22 16:39:50|23134.1|23122.1|23132.1|23120.1|23134.1|23122.1|23132.1|23120.1|1
1766421600000|2025-12-22 16:40:00|23130.9|23118.9|23130.9|23118.9|23130.9|23118.9|23130.9|23118.9|2
1766421620000|2025-12-22 16:40:20|23131.6|23119.6|23129.6|23117.6|23131.6|23119.6|23127.9|23115.9|8
1766421630000|2025-12-22 16:40:30|23128.8|23116.8|23126.3|23114.3|23128.8|23116.8|23126.3|23114.3|1
1766421640000|2025-12-22 16:40:40|23124.6|23112.6|23126.3|23114.3|23126.3|23114.3|23124.6|23112.6|5
1766421650000|2025-12-22 16:40:50|23127.1|23115.1|23126.3|23114.3|23127.1|23115.1|23126.3|23114.3|0
1766421660000|2025-12-22 16:41:00|23122.1|23110.1|23122.1|23110.1|23122.1|23110.1|23122.1|23110.1|3
1766421670000|2025-12-22 16:41:10|23123.8|23111.8|23125.9|23113.9|23125.9|23113.9|23123.8|23111.8|3
1766421680000|2025-12-22 16:41:20|23124.6|23112.6|23124.6|23112.6|23124.6|23112.6|23124.6|23112.6|0
1766421690000|2025-12-22 16:41:30|23125.5|23113.5|23126.3|23114.3|23126.3|23114.3|23125.5|23113.5|5
1766421700000|2025-12-22 16:41:40|23125.9|23113.9|23126.3|23114.3|23126.3|23114.3|23125.9|23113.9|2
1766421710000|2025-12-22 16:41:50|23126.8|23114.8|23126.8|23114.8|23126.8|23114.8|23126.3|23114.3|2
1766421720000|2025-12-22 16:42:00|23126.3|23114.3|23126.8|23114.8|23126.8|23114.8|23126.3|23114.3|1
1766421740000|2025-12-22 16:42:20|23128|23116|23126.3|23114.3|23129.8|23117.8|23126.3|23114.3|5
1766421750000|2025-12-22 16:42:30|23126.8|23114.8|23127.3|23115.3|23127.3|23115.3|23123.5|23111.5|6
1766421760000|2025-12-22 16:42:40|23128.5|23116.5|23128.8|23116.8|23128.8|23116.8|23122.6|23110.6|37
1766421770000|2025-12-22 16:42:50|23129.3|23117.3|23124.8|23112.8|23129.3|23117.3|23124.8|23112.8|2
1766421800000|2025-12-22 16:43:20|23125.5|23113.5|23128|23116|23128|23116|23125.5|23113.5|3
1766421810000|2025-12-22 16:43:30|23129.3|23117.3|23129.3|23117.3|23129.3|23117.3|23129.3|23117.3|1
1766421820000|2025-12-22 16:43:40|||||||||1
1766421840000|2025-12-22 16:44:00|23134.3|23122.3|23134.3|23122.3|23134.3|23122.3|23134.3|23122.3|1
1766421860000|2025-12-22 16:44:20|23137.9|23125.9|23137.9|23125.9|23137.9|23125.9|23137.9|23125.9|3
1766421870000|2025-12-22 16:44:30|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|23137.9|23125.9|0
1766421890000|2025-12-22 16:44:50|23137.9|23125.9|23138.4|23126.4|23138.4|23126.4|23137.9|23125.9|1
1766421900000|2025-12-22 16:45:00|23137.9|23125.9|23140.9|23128.9|23140.9|23128.9|23137.9|23125.9|18
1766421910000|2025-12-22 16:45:10|23139.9|23127.9|23142.4|23130.4|23142.4|23130.4|23139.9|23127.9|10
1766421920000|2025-12-22 16:45:20|23144.1|23132.1|23144.9|23132.9|23144.9|23132.9|23143.7|23131.7|3
1766421930000|2025-12-22 16:45:30|23144.5|23132.5|23144.5|23132.5|23144.5|23132.5|23144.5|23132.5|0
1766421940000|2025-12-22 16:45:40|23144.9|23132.9|23144.9|23132.9|23144.9|23132.9|23144.9|23132.9|1
1766421950000|2025-12-22 16:45:50|23144.5|23132.5|23145.4|23133.4|23145.4|23133.4|23144.5|23132.5|1
1766421960000|2025-12-22 16:46:00|23147.4|23135.4|23147.4|23135.4|23150.4|23138.4|23147.4|23135.4|11
1766421970000|2025-12-22 16:46:10|23147.9|23135.9|23147.4|23135.4|23147.9|23135.9|23147.4|23135.4|1
1766421980000|2025-12-22 16:46:20|23147.9|23135.9|23146.2|23134.2|23147.9|23135.9|23146.2|23134.2|4
1766422010000|2025-12-22 16:46:50|23147.4|23135.4|23147|23135|23147.4|23135.4|23146.2|23134.2|6
1766422020000|2025-12-22 16:47:00|23147.4|23135.4|23142.4|23130.4|23147.4|23135.4|23142.4|23130.4|11
1766422030000|2025-12-22 16:47:10|23144.5|23132.5|23142.4|23130.4|23144.9|23132.9|23142.4|23130.4|10
1766422040000|2025-12-22 16:47:20|23141.2|23129.2|23141.2|23129.2|23141.2|23129.2|23141.2|23129.2|0
1766422050000|2025-12-22 16:47:30|23142|23130|23142|23130|23142.4|23130.4|23142|23130|2
1766422060000|2025-12-22 16:47:40|23142.4|23130.4|23142|23130|23142.4|23130.4|23142|23130|3
1766422070000|2025-12-22 16:47:50|23142.4|23130.4|23142|23130|23142.4|23130.4|23142|23130|0
1766422080000|2025-12-22 16:48:00|23140.4|23128.4|23140.4|23128.4|23140.4|23128.4|23140.4|23128.4|4
1766422090000|2025-12-22 16:48:10|23138.4|23126.4|23137.9|23125.9|23138.4|23126.4|23137.9|23125.9|0
1766422100000|2025-12-22 16:48:20|23139.9|23127.9|23140.4|23128.4|23142|23130|23139.9|23127.9|2
1766422110000|2025-12-22 16:48:30|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|1
1766422120000|2025-12-22 16:48:40|23137.4|23125.4|23135.4|23123.4|23137.4|23125.4|23135.4|23123.4|4
1766422130000|2025-12-22 16:48:50|||||||||2
1766422140000|2025-12-22 16:49:00|23137|23125|23135.4|23123.4|23137.4|23125.4|23135.4|23123.4|1
1766422150000|2025-12-22 16:49:10|23136.6|23124.6|23137.4|23125.4|23137.4|23125.4|23136.6|23124.6|2
1766422160000|2025-12-22 16:49:20|23136.2|23124.2|23137.4|23125.4|23137.4|23125.4|23136.2|23124.2|0
1766422170000|2025-12-22 16:49:30|23137.9|23125.9|23137.9|23125.9|23137.9|23125.9|23137.9|23125.9|0
1766422180000|2025-12-22 16:49:40|||||||||10
1766422190000|2025-12-22 16:49:50|23138.7|23126.7|23139.6|23127.6|23139.6|23127.6|23138.7|23126.7|4
1766422200000|2025-12-22 16:50:00|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|21
1766422210000|2025-12-22 16:50:10|23140.7|23128.7|23142.9|23130.9|23146.2|23134.2|23140.7|23128.7|5
1766422220000|2025-12-22 16:50:20|23144.5|23132.5|23144.5|23132.5|23144.5|23132.5|23144.5|23132.5|0
1766422230000|2025-12-22 16:50:30|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|0
1766422240000|2025-12-22 16:50:40|23143.7|23131.7|23145.4|23133.4|23145.4|23133.4|23143.4|23131.4|7
1766422250000|2025-12-22 16:50:50|23144.9|23132.9|23144.9|23132.9|23144.9|23132.9|23142.9|23130.9|3
1766422260000|2025-12-22 16:51:00|23143.4|23131.4|23144.5|23132.5|23144.5|23132.5|23143.4|23131.4|0
1766422270000|2025-12-22 16:51:10|23144.9|23132.9|23143.7|23131.7|23144.9|23132.9|23143.7|23131.7|1
1766422280000|2025-12-22 16:51:20|23144.1|23132.1|23144.5|23132.5|23144.9|23132.9|23144.1|23132.1|1
1766422290000|2025-12-22 16:51:30|23141.6|23129.6|23141.6|23129.6|23141.6|23129.6|23141.6|23129.6|1
1766422300000|2025-12-22 16:51:40|23142.1|23130.1|23144.9|23132.9|23144.9|23132.9|23142.1|23130.1|7
1766422310000|2025-12-22 16:51:50|23144.1|23132.1|23143.4|23131.4|23144.9|23132.9|23143.4|23131.4|5
1766422320000|2025-12-22 16:52:00|23142.9|23130.9|23143.4|23131.4|23143.4|23131.4|23142.9|23130.9|0
1766422330000|2025-12-22 16:52:10|23143.8|23131.8|23152.4|23140.4|23152.4|23140.4|23143.8|23131.8|23
1766422340000|2025-12-22 16:52:20|23151.2|23139.2|23151.2|23139.2|23151.6|23139.6|23151.2|23139.2|1
1766422370000|2025-12-22 16:52:50|23151.6|23139.6|23151.2|23139.2|23151.6|23139.6|23151.2|23139.2|1
1766422380000|2025-12-22 16:53:00|||||||||1
1766422390000|2025-12-22 16:53:10|23152|23140|23152|23140|23152|23140|23152|23140|0
1766422400000|2025-12-22 16:53:20|23153.7|23141.7|23154.5|23142.5|23154.5|23142.5|23153.7|23141.7|3
1766422410000|2025-12-22 16:53:30|||||||||1
1766422420000|2025-12-22 16:53:40|||||||||1
1766422430000|2025-12-22 16:53:50|23153.7|23141.7|23153.7|23141.7|23153.7|23141.7|23153.2|23141.2|2
1766422460000|2025-12-22 16:54:20|||||||||3
1766422470000|2025-12-22 16:54:30|23153.2|23141.2|23152.4|23140.4|23153.2|23141.2|23152.4|23140.4|3
1766422480000|2025-12-22 16:54:40|23151.6|23139.6|23152.9|23140.9|23152.9|23140.9|23151.6|23139.6|1
1766422490000|2025-12-22 16:54:50|23152.4|23140.4|23151.6|23139.6|23152.4|23140.4|23151.6|23139.6|0
1766422500000|2025-12-22 16:55:00|23150.9|23138.9|23149.6|23137.6|23150.9|23138.9|23149.1|23137.1|5
1766422520000|2025-12-22 16:55:20|23149.1|23137.1|23148.4|23136.4|23149.6|23137.6|23148.4|23136.4|3
1766422530000|2025-12-22 16:55:30|23147.9|23135.9|23150.4|23138.4|23150.4|23138.4|23147.9|23135.9|3
1766422540000|2025-12-22 16:55:40|23150.9|23138.9|23150.4|23138.4|23150.9|23138.9|23150.4|23138.4|0
1766422560000|2025-12-22 16:56:00|||||||||1
1766422570000|2025-12-22 16:56:10|23149.6|23137.6|23150.4|23138.4|23150.4|23138.4|23149.6|23137.6|4
1766422590000|2025-12-22 16:56:30|23149.9|23137.9|23148.8|23136.8|23149.9|23137.9|23148.8|23136.8|3
1766422600000|2025-12-22 16:56:40|23148|23136|23147.1|23135.1|23148|23136|23147.1|23135.1|2
1766422630000|2025-12-22 16:57:10|23142.1|23130.1|23142.1|23130.1|23142.1|23130.1|23142.1|23130.1|5
1766422640000|2025-12-22 16:57:20|23143|23131|23143.8|23131.8|23144.6|23132.6|23143|23131|5
1766422650000|2025-12-22 16:57:30|23143.4|23131.4|23141.8|23129.8|23143.4|23131.4|23141.3|23129.3|4
1766422660000|2025-12-22 16:57:40|23141.3|23129.3|23141.8|23129.8|23141.8|23129.8|23141.3|23129.3|2
1766422670000|2025-12-22 16:57:50|23144.3|23132.3|23143.8|23131.8|23144.3|23132.3|23143.8|23131.8|2
1766422680000|2025-12-22 16:58:00|23144.3|23132.3|23146.3|23134.3|23146.3|23134.3|23144.3|23132.3|1
1766422690000|2025-12-22 16:58:10|||||||||2
1766422700000|2025-12-22 16:58:20|23145.5|23133.5|23143.8|23131.8|23145.5|23133.5|23143.8|23131.8|5
1766422710000|2025-12-22 16:58:30|23143|23131|23141.8|23129.8|23143.8|23131.8|23141.8|23129.8|1
1766422720000|2025-12-22 16:58:40|23140.5|23128.5|23139.8|23127.8|23141.3|23129.3|23139.8|23127.8|1
1766422730000|2025-12-22 16:58:50|23141.5|23129.5|23142.3|23130.3|23143.5|23131.5|23141.5|23129.5|1
1766422740000|2025-12-22 16:59:00|23140.7|23128.7|23142.3|23130.3|23142.3|23130.3|23140.7|23128.7|23
1766422750000|2025-12-22 16:59:10|||||||||3
1766422760000|2025-12-22 16:59:20|23143.5|23131.5|23142.3|23130.3|23144|23132|23142.3|23130.3|17
1766422770000|2025-12-22 16:59:30|||||||||1
1766422780000|2025-12-22 16:59:40|23141|23129|23142.3|23130.3|23142.3|23130.3|23141|23129|1
1766422790000|2025-12-22 16:59:50|23141.8|23129.8|23143.8|23131.8|23143.8|23131.8|23141.8|23129.8|17
1766422800000|2025-12-22 17:00:00|23143.4|23131.4|23140.4|23128.4|23143.4|23131.4|23140.4|23128.4|3
1766422810000|2025-12-22 17:00:10|||||||||2
1766422820000|2025-12-22 17:00:20|23142|23130|23140.4|23128.4|23142.9|23130.9|23140.4|23128.4|9
1766422830000|2025-12-22 17:00:30|23139.6|23127.6|23138.8|23126.8|23139.6|23127.6|23138.8|23126.8|9
1766422840000|2025-12-22 17:00:40|23139.8|23127.8|23139.8|23127.8|23139.8|23127.8|23139.8|23127.8|0
1766422850000|2025-12-22 17:00:50|23139.3|23127.3|23136.3|23124.3|23139.3|23127.3|23134.3|23122.3|13
1766422860000|2025-12-22 17:01:00|23136.8|23124.8|23136.8|23124.8|23136.8|23124.8|23136.8|23124.8|0
1766422870000|2025-12-22 17:01:10|23136.3|23124.3|23139.3|23127.3|23139.3|23127.3|23134.8|23122.8|6
1766422880000|2025-12-22 17:01:20|23138.8|23126.8|23136.8|23124.8|23138.8|23126.8|23136|23124|3
1766422890000|2025-12-22 17:01:30|23136|23124|23138.8|23126.8|23138.8|23126.8|23134.3|23122.3|9
1766422910000|2025-12-22 17:01:50|||||||||3
1766422920000|2025-12-22 17:02:00|||||||||1
1766422930000|2025-12-22 17:02:10|23139.6|23127.6|23140.1|23128.1|23140.1|23128.1|23139.6|23127.6|2
1766422940000|2025-12-22 17:02:20|23140.5|23128.5|23143.8|23131.8|23143.8|23131.8|23140.5|23128.5|5
1766422960000|2025-12-22 17:02:40|23144.3|23132.3|23147.1|23135.1|23147.1|23135.1|23144.3|23132.3|7
1766422970000|2025-12-22 17:02:50|23146.3|23134.3|23145.1|23133.1|23146.3|23134.3|23145.1|23133.1|3
1766422980000|2025-12-22 17:03:00|23144.6|23132.6|23143.8|23131.8|23144.6|23132.6|23143.4|23131.4|1
1766422990000|2025-12-22 17:03:10|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|23142.9|23130.9|0
1766423000000|2025-12-22 17:03:20|23143.4|23131.4|23143.4|23131.4|23145.7|23133.7|23143.4|23131.4|2
1766423020000|2025-12-22 17:03:40|||||||||1
1766423030000|2025-12-22 17:03:50|||||||||4
1766423040000|2025-12-22 17:04:00|23145.4|23133.4|23149|23137|23149|23137|23145.4|23133.4|21
1766423060000|2025-12-22 17:04:20|23150.2|23138.2|23150.2|23138.2|23150.2|23138.2|23150.2|23138.2|1
1766423070000|2025-12-22 17:04:30|23149.5|23137.5|23150.2|23138.2|23150.2|23138.2|23149.5|23137.5|1
1766423080000|2025-12-22 17:04:40|||||||||3
1766423090000|2025-12-22 17:04:50|23149.5|23137.5|23155.2|23143.2|23155.2|23143.2|23149.5|23137.5|2
1766423100000|2025-12-22 17:05:00|23153.8|23141.8|23148.1|23136.1|23153.8|23141.8|23148.1|23136.1|18
1766423110000|2025-12-22 17:05:10|23150.6|23138.6|23149.3|23137.3|23150.6|23138.6|23149.3|23137.3|2
1766423120000|2025-12-22 17:05:20|23150.6|23138.6|23149.3|23137.3|23150.6|23138.6|23149.3|23137.3|0
1766423130000|2025-12-22 17:05:30|||||||||1
1766423140000|2025-12-22 17:05:40|23150.1|23138.1|23148.5|23136.5|23150.1|23138.1|23148.1|23136.1|2
1766423150000|2025-12-22 17:05:50|23147.7|23135.7|23148.5|23136.5|23150.2|23138.2|23147.7|23135.7|5
1766423160000|2025-12-22 17:06:00|23147.7|23135.7|23149|23137|23149.8|23137.8|23147|23135|2
1766423170000|2025-12-22 17:06:10|23148.5|23136.5|23150.9|23138.9|23150.9|23138.9|23148.5|23136.5|13
1766423180000|2025-12-22 17:06:20|23151.3|23139.3|23151.3|23139.3|23151.3|23139.3|23151.3|23139.3|2
1766423190000|2025-12-22 17:06:30|23150.9|23138.9|23151|23139|23151|23139|23150.9|23138.9|1
1766423200000|2025-12-22 17:06:40|23150.5|23138.5|23150.5|23138.5|23150.5|23138.5|23150.5|23138.5|0
1766423210000|2025-12-22 17:06:50|23151.3|23139.3|23150.5|23138.5|23151.3|23139.3|23150.5|23138.5|2
1766423220000|2025-12-22 17:07:00|23151.3|23139.3|23151.3|23139.3|23151.3|23139.3|23151.3|23139.3|1
1766423230000|2025-12-22 17:07:10|23152.6|23140.6|23159.9|23147.9|23159.9|23147.9|23152.6|23140.6|37
1766423240000|2025-12-22 17:07:20|23161.5|23149.5|23173.2|23161.2|23177.4|23165.4|23161.5|23149.5|11
1766423250000|2025-12-22 17:07:30|23174.9|23162.9|23174.9|23162.9|23174.9|23162.9|23174.5|23162.5|10
1766423260000|2025-12-22 17:07:40|23175.4|23163.4|23181.5|23169.5|23181.5|23169.5|23175.4|23163.4|11
1766423270000|2025-12-22 17:07:50|23180.7|23168.7|23185.1|23173.1|23191.6|23179.6|23180.2|23168.2|32
1766423280000|2025-12-22 17:08:00|23184.3|23172.3|23175.1|23163.1|23184.3|23172.3|23174.3|23162.3|4
1766423290000|2025-12-22 17:08:10|23175.5|23163.5|23175.5|23163.5|23175.5|23163.5|23175.5|23163.5|0
1766423300000|2025-12-22 17:08:20|23176.3|23164.3|23175.1|23163.1|23177.6|23165.6|23175.1|23163.1|8
1766423310000|2025-12-22 17:08:30|23173.5|23161.5|23176|23164|23176|23164|23173.5|23161.5|2
1766423330000|2025-12-22 17:08:50|23175.1|23163.1|23175.1|23163.1|23175.1|23163.1|23175.1|23163.1|8
1766423340000|2025-12-22 17:09:00|||||||||5
1766423350000|2025-12-22 17:09:10|23173.8|23161.8|23173.8|23161.8|23173.8|23161.8|23173.8|23161.8|2
1766423360000|2025-12-22 17:09:20|23174.3|23162.3|23175.5|23163.5|23175.5|23163.5|23174.3|23162.3|3
1766423370000|2025-12-22 17:09:30|23175.1|23163.1|23174.3|23162.3|23176.8|23164.8|23174.3|23162.3|8
1766423380000|2025-12-22 17:09:40|23172.3|23160.3|23170.1|23158.1|23172.3|23160.3|23170.1|23158.1|7
1766423390000|2025-12-22 17:09:50|23170.9|23158.9|23170.9|23158.9|23170.9|23158.9|23170.9|23158.9|3
1766423400000|2025-12-22 17:10:00|23171.6|23159.6|23171.3|23159.3|23171.6|23159.6|23170.1|23158.1|4
1766423410000|2025-12-22 17:10:10|23172.6|23160.6|23173|23161|23173|23161|23172.6|23160.6|6
1766423430000|2025-12-22 17:10:30|23172.6|23160.6|23170.1|23158.1|23173|23161|23170.1|23158.1|2
1766423440000|2025-12-22 17:10:40|23171.8|23159.8|23172.6|23160.6|23172.6|23160.6|23170.1|23158.1|5
1766423450000|2025-12-22 17:10:50|23171.8|23159.8|23170.1|23158.1|23171.8|23159.8|23169.3|23157.3|1
1766423460000|2025-12-22 17:11:00|23171|23159|23172.6|23160.6|23172.6|23160.6|23171|23159|1
1766423470000|2025-12-22 17:11:10|23170.5|23158.5|23171.8|23159.8|23172.6|23160.6|23170.5|23158.5|2
1766423480000|2025-12-22 17:11:20|23172.6|23160.6|23170.5|23158.5|23172.6|23160.6|23170.1|23158.1|5
1766423490000|2025-12-22 17:11:30|23169.3|23157.3|23172.6|23160.6|23172.6|23160.6|23169.3|23157.3|3
1766423510000|2025-12-22 17:11:50|||||||||11
1766423520000|2025-12-22 17:12:00|23171.8|23159.8|23171|23159|23172.6|23160.6|23169.8|23157.8|13
1766423530000|2025-12-22 17:12:10|23171.8|23159.8|23174.3|23162.3|23174.3|23162.3|23171|23159|6
1766423540000|2025-12-22 17:12:20|23175.1|23163.1|23174.6|23162.6|23175.1|23163.1|23171.8|23159.8|10
1766423550000|2025-12-22 17:12:30|23175.1|23163.1|23174.6|23162.6|23175.1|23163.1|23174.6|23162.6|2
1766423560000|2025-12-22 17:12:40|23175.1|23163.1|23182.6|23170.6|23183.4|23171.4|23175.1|23163.1|21
1766423570000|2025-12-22 17:12:50|||||||||1
1766423580000|2025-12-22 17:13:00|23181.8|23169.8|23177.6|23165.6|23181.8|23169.8|23175.5|23163.5|10
1766423590000|2025-12-22 17:13:10|23177.1|23165.1|23175.5|23163.5|23177.1|23165.1|23173|23161|7
1766423600000|2025-12-22 17:13:20|23173|23161|23175.1|23163.1|23175.1|23163.1|23173|23161|1
1766423610000|2025-12-22 17:13:30|23177.6|23165.6|23176|23164|23178|23166|23176|23164|4
1766423620000|2025-12-22 17:13:40|23175.5|23163.5|23177.6|23165.6|23177.6|23165.6|23175.5|23163.5|0
1766423630000|2025-12-22 17:13:50|23176.8|23164.8|23176.6|23164.6|23178.7|23166.7|23176.6|23164.6|15
1766423640000|2025-12-22 17:14:00|23176.2|23164.2|23176.2|23164.2|23176.2|23164.2|23176.2|23164.2|0
1766423650000|2025-12-22 17:14:10|||||||||2
1766423660000|2025-12-22 17:14:20|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|2
1766423670000|2025-12-22 17:14:30|||||||||1
1766423690000|2025-12-22 17:14:50|23179.1|23167.1|23182.4|23170.4|23182.4|23170.4|23179.1|23167.1|5
1766423700000|2025-12-22 17:15:00|23182.9|23170.9|23181.6|23169.6|23182.9|23170.9|23180.1|23168.1|7
1766423720000|2025-12-22 17:15:20|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|0
1766423730000|2025-12-22 17:15:30|23181.6|23169.6|23180.9|23168.9|23181.6|23169.6|23180.9|23168.9|2
1766423740000|2025-12-22 17:15:40|23182.1|23170.1|23187.1|23175.1|23187.1|23175.1|23182.1|23170.1|6
1766423750000|2025-12-22 17:15:50|23187.6|23175.6|23188.8|23176.8|23189.6|23177.6|23187.6|23175.6|19
1766423760000|2025-12-22 17:16:00|23188.4|23176.4|23189.6|23177.6|23189.6|23177.6|23188.4|23176.4|2
1766423770000|2025-12-22 17:16:10|23190.9|23178.9|23192.6|23180.6|23192.6|23180.6|23190.9|23178.9|3
1766423780000|2025-12-22 17:16:20|23191.3|23179.3|23190.9|23178.9|23191.3|23179.3|23190.9|23178.9|0
1766423790000|2025-12-22 17:16:30|23191.6|23179.6|23190.9|23178.9|23192.1|23180.1|23190.9|23178.9|3
1766423800000|2025-12-22 17:16:40|23192.1|23180.1|23187.6|23175.6|23192.1|23180.1|23187.6|23175.6|10
1766423810000|2025-12-22 17:16:50|23182.6|23170.6|23185.1|23173.1|23185.1|23173.1|23182.6|23170.6|24
1766423820000|2025-12-22 17:17:00|23186.3|23174.3|23187.1|23175.1|23188.4|23176.4|23186.3|23174.3|9
1766423830000|2025-12-22 17:17:10|23190.9|23178.9|23187.4|23175.4|23190.9|23178.9|23187.4|23175.4|9
1766423840000|2025-12-22 17:17:20|23182.4|23170.4|23183.7|23171.7|23183.7|23171.7|23181.6|23169.6|10
1766423850000|2025-12-22 17:17:30|23182.7|23170.7|23179.9|23167.9|23182.7|23170.7|23179.1|23167.1|5
1766423860000|2025-12-22 17:17:40|23177.1|23165.1|23184.1|23172.1|23184.1|23172.1|23177.1|23165.1|11
1766423880000|2025-12-22 17:18:00|23183.7|23171.7|23183.7|23171.7|23183.7|23171.7|23183.7|23171.7|2
1766423890000|2025-12-22 17:18:10|23182.9|23170.9|23183.7|23171.7|23184.9|23172.9|23181.6|23169.6|2
1766423900000|2025-12-22 17:18:20|23182.1|23170.1|23181.6|23169.6|23182.4|23170.4|23179.1|23167.1|13
1766423910000|2025-12-22 17:18:30|23180.7|23168.7|23183.2|23171.2|23183.2|23171.2|23179.9|23167.9|3
1766423920000|2025-12-22 17:18:40|23182.4|23170.4|23188.2|23176.2|23188.2|23176.2|23182.4|23170.4|14
1766423930000|2025-12-22 17:18:50|23185.7|23173.7|23186.2|23174.2|23186.2|23174.2|23185.7|23173.7|6
1766423940000|2025-12-22 17:19:00|23184.9|23172.9|23189.9|23177.9|23189.9|23177.9|23184.1|23172.1|3
1766423950000|2025-12-22 17:19:10|23184.1|23172.1|23180.4|23168.4|23184.6|23172.6|23178.7|23166.7|22
1766423960000|2025-12-22 17:19:20|23179.6|23167.6|23181.6|23169.6|23181.6|23169.6|23179.6|23167.6|10
1766423970000|2025-12-22 17:19:30|23182.1|23170.1|23181.6|23169.6|23182.1|23170.1|23180.9|23168.9|1
1766423980000|2025-12-22 17:19:40|23182.1|23170.1|23180.1|23168.1|23182.1|23170.1|23180.1|23168.1|1
1766423990000|2025-12-22 17:19:50|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|2
1766424000000|2025-12-22 17:20:00|23181.3|23169.3|23181.6|23169.6|23182.9|23170.9|23180.9|23168.9|19
1766424010000|2025-12-22 17:20:10|23182.1|23170.1|23180.1|23168.1|23182.1|23170.1|23180.1|23168.1|3
1766424020000|2025-12-22 17:20:20|23176.3|23164.3|23176.3|23164.3|23177.1|23165.1|23176.3|23164.3|2
1766424030000|2025-12-22 17:20:30|23175.1|23163.1|23175.1|23163.1|23175.1|23163.1|23175.1|23163.1|0
1766424040000|2025-12-22 17:20:40|23172.1|23160.1|23171.3|23159.3|23172.1|23160.1|23171.3|23159.3|5
1766424050000|2025-12-22 17:20:50|23170.9|23158.9|23170.1|23158.1|23170.9|23158.9|23170.1|23158.1|1
1766424060000|2025-12-22 17:21:00|23169.3|23157.3|23171.6|23159.6|23171.6|23159.6|23161.3|23149.3|21
1766424080000|2025-12-22 17:21:20|23172.9|23160.9|23172.9|23160.9|23172.9|23160.9|23172.9|23160.9|5
1766424090000|2025-12-22 17:21:30|23173.4|23161.4|23169.1|23157.1|23173.4|23161.4|23169.1|23157.1|2
1766424100000|2025-12-22 17:21:40|||||||||7
1766424110000|2025-12-22 17:21:50|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|7
1766424120000|2025-12-22 17:22:00|23176.2|23164.2|23184.6|23172.6|23185.9|23173.9|23175.4|23163.4|9
1766424130000|2025-12-22 17:22:10|23185.4|23173.4|23185.9|23173.9|23185.9|23173.9|23185.4|23173.4|1
1766424140000|2025-12-22 17:22:20|23185.4|23173.4|23184.6|23172.6|23185.4|23173.4|23184.6|23172.6|3
1766424150000|2025-12-22 17:22:30|23184.1|23172.1|23182.6|23170.6|23184.1|23172.1|23182.1|23170.1|5
1766424160000|2025-12-22 17:22:40|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|23182.1|23170.1|0
1766424180000|2025-12-22 17:23:00|23181.6|23169.6|23177.1|23165.1|23181.6|23169.6|23176.3|23164.3|4
1766424190000|2025-12-22 17:23:10|23176.6|23164.6|23175.1|23163.1|23176.6|23164.6|23175.1|23163.1|2
1766424200000|2025-12-22 17:23:20|23174.1|23162.1|23172.1|23160.1|23174.1|23162.1|23172.1|23160.1|1
1766424210000|2025-12-22 17:23:30|23170.1|23158.1|23170.1|23158.1|23170.9|23158.9|23170.1|23158.1|1
1766424220000|2025-12-22 17:23:40|||||||||1
1766424240000|2025-12-22 17:24:00|23169.3|23157.3|23172.9|23160.9|23174.1|23162.1|23169.3|23157.3|2
1766424250000|2025-12-22 17:24:10|23173.7|23161.7|23169.1|23157.1|23173.7|23161.7|23169.1|23157.1|3
1766424260000|2025-12-22 17:24:20|23168.2|23156.2|23178.2|23166.2|23178.2|23166.2|23168.2|23156.2|13
1766424270000|2025-12-22 17:24:30|23175.7|23163.7|23175.7|23163.7|23175.7|23163.7|23175.7|23163.7|1
1766424300000|2025-12-22 17:25:00|23175.2|23163.2|23175.7|23163.7|23175.7|23163.7|23175.2|23163.2|4
1766424310000|2025-12-22 17:25:10|23173.7|23161.7|23178.7|23166.7|23180.7|23168.7|23173.7|23161.7|6
1766424330000|2025-12-22 17:25:30|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|8
1766424340000|2025-12-22 17:25:40|23175.9|23163.9|23171.6|23159.6|23175.9|23163.9|23171.6|23159.6|3
1766424350000|2025-12-22 17:25:50|23172.4|23160.4|23172.4|23160.4|23172.4|23160.4|23172.4|23160.4|0
1766424360000|2025-12-22 17:26:00|23174.1|23162.1|23172.4|23160.4|23174.1|23162.1|23172.4|23160.4|3
1766424370000|2025-12-22 17:26:10|||||||||8
1766424380000|2025-12-22 17:26:20|23172.9|23160.9|23173.7|23161.7|23173.7|23161.7|23172.9|23160.9|4
1766424390000|2025-12-22 17:26:30|23174.9|23162.9|23179.9|23167.9|23179.9|23167.9|23174.9|23162.9|4
1766424400000|2025-12-22 17:26:40|23179.1|23167.1|23176.2|23164.2|23181.2|23169.2|23176.2|23164.2|5
1766424410000|2025-12-22 17:26:50|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|23176.6|23164.6|0
1766424420000|2025-12-22 17:27:00|23175.7|23163.7|23177.9|23165.9|23177.9|23165.9|23175.7|23163.7|3
1766424430000|2025-12-22 17:27:10|23178.4|23166.4|23177.4|23165.4|23178.4|23166.4|23177.4|23165.4|6
1766424440000|2025-12-22 17:27:20|23177.9|23165.9|23177.9|23165.9|23177.9|23165.9|23177.9|23165.9|2
1766424450000|2025-12-22 17:27:30|23177.4|23165.4|23176.6|23164.6|23177.4|23165.4|23176.6|23164.6|1
1766424470000|2025-12-22 17:27:50|23175.2|23163.2|23166.2|23154.2|23175.2|23163.2|23164.9|23152.9|7
1766424480000|2025-12-22 17:28:00|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|0
1766424490000|2025-12-22 17:28:10|23165.9|23153.9|23164.9|23152.9|23165.9|23153.9|23164.9|23152.9|1
1766424500000|2025-12-22 17:28:20|23165.7|23153.7|23165.7|23153.7|23167|23155|23165.7|23153.7|3
1766424510000|2025-12-22 17:28:30|23166.2|23154.2|23166.2|23154.2|23166.2|23154.2|23166.2|23154.2|1
1766424520000|2025-12-22 17:28:40|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|0
1766424530000|2025-12-22 17:28:50|23164.9|23152.9|23167.4|23155.4|23167.4|23155.4|23161.6|23149.6|11
1766424540000|2025-12-22 17:29:00|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|1
1766424550000|2025-12-22 17:29:10|23169.1|23157.1|23169.1|23157.1|23169.1|23157.1|23168.7|23156.7|0
1766424560000|2025-12-22 17:29:20|23169.9|23157.9|23173.2|23161.2|23173.2|23161.2|23169.9|23157.9|6
1766424570000|2025-12-22 17:29:30|23173.7|23161.7|23169.1|23157.1|23174.1|23162.1|23169.1|23157.1|9
1766424590000|2025-12-22 17:29:50|||||||||1
1766424600000|2025-12-22 17:30:00|23169.9|23157.9|23171.6|23159.6|23171.6|23159.6|23169.9|23157.9|1
1766424610000|2025-12-22 17:30:10|||||||||6
1766424620000|2025-12-22 17:30:20|23171.2|23159.2|23171.2|23159.2|23171.6|23159.6|23171.2|23159.2|1
1766424630000|2025-12-22 17:30:30|23169.9|23157.9|23165.4|23153.4|23169.9|23157.9|23165.4|23153.4|4
1766424640000|2025-12-22 17:30:40|23164.9|23152.9|23164.6|23152.6|23166.2|23154.2|23164.1|23152.1|2
1766424650000|2025-12-22 17:30:50|23164.1|23152.1|23164.9|23152.9|23164.9|23152.9|23164.1|23152.1|0
1766424660000|2025-12-22 17:31:00|23165.9|23153.9|23161.6|23149.6|23166.6|23154.6|23161.6|23149.6|4
1766424670000|2025-12-22 17:31:10|23163.4|23151.4|23166.2|23154.2|23166.2|23154.2|23163.4|23151.4|2
1766424690000|2025-12-22 17:31:30|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|0
1766424700000|2025-12-22 17:31:40|23168.7|23156.7|23168.7|23156.7|23168.7|23156.7|23168.7|23156.7|3
1766424710000|2025-12-22 17:31:50|23169.1|23157.1|23168.4|23156.4|23172.4|23160.4|23168.4|23156.4|5
1766424720000|2025-12-22 17:32:00|23167.9|23155.9|23167.9|23155.9|23167.9|23155.9|23167.9|23155.9|0
1766424730000|2025-12-22 17:32:10|23167.4|23155.4|23166.6|23154.6|23169.1|23157.1|23166.6|23154.6|2
1766424740000|2025-12-22 17:32:20|23166.2|23154.2|23166.2|23154.2|23166.2|23154.2|23166.2|23154.2|1
1766424750000|2025-12-22 17:32:30|23164.9|23152.9|23163.7|23151.7|23164.9|23152.9|23163.7|23151.7|0
1766424760000|2025-12-22 17:32:40|23164.1|23152.1|23163.7|23151.7|23164.1|23152.1|23163.7|23151.7|0
1766424770000|2025-12-22 17:32:50|23165.2|23153.2|23166.6|23154.6|23166.6|23154.6|23165.2|23153.2|4
1766424780000|2025-12-22 17:33:00|23167.1|23155.1|23164.6|23152.6|23167.1|23155.1|23162.1|23150.1|7
1766424790000|2025-12-22 17:33:10|23163|23151|23162.1|23150.1|23163|23151|23162.1|23150.1|3
1766424800000|2025-12-22 17:33:20|23162.6|23150.6|23162.1|23150.1|23162.6|23150.6|23161.6|23149.6|1
1766424810000|2025-12-22 17:33:30|23163.4|23151.4|23162.1|23150.1|23163.4|23151.4|23162.1|23150.1|1
1766424820000|2025-12-22 17:33:40|23161.6|23149.6|23159.6|23147.6|23162.1|23150.1|23159.6|23147.6|5
1766424830000|2025-12-22 17:33:50|23160.5|23148.5|23162.1|23150.1|23162.1|23150.1|23160.5|23148.5|1
1766424840000|2025-12-22 17:34:00|23159.8|23147.8|23157.1|23145.1|23159.8|23147.8|23156.6|23144.6|2
1766424850000|2025-12-22 17:34:10|23155.9|23143.9|23157.1|23145.1|23157.1|23145.1|23155.9|23143.9|0
1766424860000|2025-12-22 17:34:20|23153.4|23141.4|23152.6|23140.6|23154.9|23142.9|23152.6|23140.6|2
1766424870000|2025-12-22 17:34:30|23153.4|23141.4|23152.9|23140.9|23154.6|23142.6|23152.4|23140.4|5
1766424880000|2025-12-22 17:34:40|23152.4|23140.4|23151.6|23139.6|23152.4|23140.4|23151.6|23139.6|1
1766424890000|2025-12-22 17:34:50|||||||||1
1766424900000|2025-12-22 17:35:00|23153.4|23141.4|23154.1|23142.1|23154.1|23142.1|23153.4|23141.4|1
1766424920000|2025-12-22 17:35:20|23153.2|23141.2|23151.6|23139.6|23153.2|23141.2|23151.6|23139.6|2
1766424950000|2025-12-22 17:35:50|23151.2|23139.2|23151.6|23139.6|23151.6|23139.6|23151.2|23139.2|0
1766424960000|2025-12-22 17:36:00|23153.4|23141.4|23154.1|23142.1|23154.1|23142.1|23153.4|23141.4|2
1766424990000|2025-12-22 17:36:30|23152.9|23140.9|23154.1|23142.1|23154.1|23142.1|23152.9|23140.9|0
1766425000000|2025-12-22 17:36:40|23153.7|23141.7|23152.9|23140.9|23153.7|23141.7|23152.9|23140.9|1
1766425010000|2025-12-22 17:36:50|23153.4|23141.4|23152.1|23140.1|23154.1|23142.1|23150.9|23138.9|12
1766425020000|2025-12-22 17:37:00|23153.4|23141.4|23152.1|23140.1|23153.4|23141.4|23151.6|23139.6|1
1766425030000|2025-12-22 17:37:10|23151.6|23139.6|23152.1|23140.1|23152.1|23140.1|23150.9|23138.9|0
1766425050000|2025-12-22 17:37:30|23154.1|23142.1|23154.1|23142.1|23154.1|23142.1|23154.1|23142.1|2
1766425060000|2025-12-22 17:37:40|23154.6|23142.6|23157.4|23145.4|23157.4|23145.4|23154.6|23142.6|15
1766425070000|2025-12-22 17:37:50|||||||||1
1766425080000|2025-12-22 17:38:00|23161.2|23149.2|23162.4|23150.4|23162.4|23150.4|23161.2|23149.2|4
1766425090000|2025-12-22 17:38:10|23160.9|23148.9|23155.7|23143.7|23160.9|23148.9|23154|23142|13
1766425100000|2025-12-22 17:38:20|23154.9|23142.9|23158.2|23146.2|23158.2|23146.2|23154.9|23142.9|22
1766425110000|2025-12-22 17:38:30|23157.4|23145.4|23158.7|23146.7|23158.7|23146.7|23155.7|23143.7|4
1766425120000|2025-12-22 17:38:40|23159.9|23147.9|23159.1|23147.1|23159.9|23147.9|23159.1|23147.1|3
1766425130000|2025-12-22 17:38:50|23158.7|23146.7|23158.7|23146.7|23159.9|23147.9|23158.2|23146.2|3
1766425140000|2025-12-22 17:39:00|23159.9|23147.9|23161.2|23149.2|23161.2|23149.2|23159.1|23147.1|0
1766425150000|2025-12-22 17:39:10|23159.6|23147.6|23156.2|23144.2|23159.9|23147.9|23154.1|23142.1|5
1766425160000|2025-12-22 17:39:20|23155.7|23143.7|23154.1|23142.1|23156.6|23144.6|23154.1|23142.1|4
1766425170000|2025-12-22 17:39:30|23153.4|23141.4|23155.7|23143.7|23155.7|23143.7|23153.2|23141.2|10
1766425180000|2025-12-22 17:39:40|23154.1|23142.1|23153.2|23141.2|23154.1|23142.1|23153.2|23141.2|1
1766425210000|2025-12-22 17:40:10|23151.9|23139.9|23144.9|23132.9|23151.9|23139.9|23144.9|23132.9|20
1766425220000|2025-12-22 17:40:20|23144.4|23132.4|23145.7|23133.7|23145.7|23133.7|23143.7|23131.7|6
1766425230000|2025-12-22 17:40:30|23146.2|23134.2|23145.7|23133.7|23146.2|23134.2|23145.2|23133.2|0
1766425240000|2025-12-22 17:40:40|23146.2|23134.2|23138.2|23126.2|23146.2|23134.2|23138.2|23126.2|4
1766425250000|2025-12-22 17:40:50|23138.7|23126.7|23133.7|23121.7|23138.7|23126.7|23132.4|23120.4|7
1766425260000|2025-12-22 17:41:00|23132.4|23120.4|23133.7|23121.7|23133.7|23121.7|23132.4|23120.4|0
1766425270000|2025-12-22 17:41:10|23134.1|23122.1|23134.1|23122.1|23134.9|23122.9|23134.1|23122.1|2
1766425280000|2025-12-22 17:41:20|23134.9|23122.9|23140.4|23128.4|23140.4|23128.4|23134.9|23122.9|4
1766425290000|2025-12-22 17:41:30|23142.4|23130.4|23142.4|23130.4|23143.2|23131.2|23142.4|23130.4|2
1766425300000|2025-12-22 17:41:40|23143.2|23131.2|23143.2|23131.2|23143.2|23131.2|23143.2|23131.2|6
1766425310000|2025-12-22 17:41:50|23142.4|23130.4|23143.2|23131.2|23143.2|23131.2|23142.4|23130.4|1
1766425320000|2025-12-22 17:42:00|23144.1|23132.1|23144.1|23132.1|23144.1|23132.1|23144.1|23132.1|1
1766425330000|2025-12-22 17:42:10|23145.4|23133.4|23145.7|23133.7|23146.2|23134.2|23144.9|23132.9|2
1766425340000|2025-12-22 17:42:20|23149|23137|23150.7|23138.7|23150.7|23138.7|23149|23137|10
1766425350000|2025-12-22 17:42:30|23153.2|23141.2|23150.2|23138.2|23153.2|23141.2|23150.2|23138.2|2
1766425360000|2025-12-22 17:42:40|23150.5|23138.5|23149|23137|23150.5|23138.5|23149|23137|1
1766425370000|2025-12-22 17:42:50|23148.2|23136.2|23146.9|23134.9|23148.2|23136.2|23146.9|23134.9|1
1766425380000|2025-12-22 17:43:00|23146.5|23134.5|23147.7|23135.7|23147.7|23135.7|23146.5|23134.5|0
1766425390000|2025-12-22 17:43:10|23148.5|23136.5|23149.8|23137.8|23149.8|23137.8|23146.9|23134.9|25
1766425400000|2025-12-22 17:43:20|23150.5|23138.5|23148.8|23136.8|23153.8|23141.8|23147.1|23135.1|27
1766425410000|2025-12-22 17:43:30|23148.4|23136.4|23143.8|23131.8|23150.1|23138.1|23143.8|23131.8|11
1766425420000|2025-12-22 17:43:40|23143|23131|23145.1|23133.1|23145.1|23133.1|23143|23131|1
1766425440000|2025-12-22 17:44:00|23144.6|23132.6|23147.9|23135.9|23147.9|23135.9|23144.6|23132.6|2
1766425450000|2025-12-22 17:44:10|23147.1|23135.1|23147.1|23135.1|23147.1|23135.1|23147.1|23135.1|0
1766425460000|2025-12-22 17:44:20|23147.9|23135.9|23147.9|23135.9|23147.9|23135.9|23147.9|23135.9|0
1766425470000|2025-12-22 17:44:30|23148.7|23136.7|23147.9|23135.9|23148.7|23136.7|23147.9|23135.9|1
1766425490000|2025-12-22 17:44:50|23147.1|23135.1|23147.1|23135.1|23147.1|23135.1|23147.1|23135.1|0
1766425500000|2025-12-22 17:45:00|23146.6|23134.6|23143.8|23131.8|23146.6|23134.6|23143.8|23131.8|6
1766425510000|2025-12-22 17:45:10|23142.9|23130.9|23142.1|23130.1|23142.9|23130.9|23142.1|23130.1|0
1766425520000|2025-12-22 17:45:20|23142.6|23130.6|23143.4|23131.4|23143.4|23131.4|23142.6|23130.6|2
1766425530000|2025-12-22 17:45:30|23145.9|23133.9|23145.9|23133.9|23145.9|23133.9|23145.9|23133.9|2
1766425540000|2025-12-22 17:45:40|23146.3|23134.3|23147.1|23135.1|23147.1|23135.1|23146.3|23134.3|5
1766425550000|2025-12-22 17:45:50|23146.6|23134.6|23143.8|23131.8|23146.6|23134.6|23143.8|23131.8|4
1766425560000|2025-12-22 17:46:00|23145.1|23133.1|23146.3|23134.3|23146.3|23134.3|23145.1|23133.1|2
1766425570000|2025-12-22 17:46:10|23147.1|23135.1|23153.8|23141.8|23153.8|23141.8|23147.1|23135.1|6
1766425580000|2025-12-22 17:46:20|23151.3|23139.3|23151.8|23139.8|23151.8|23139.8|23151.3|23139.3|17
1766425590000|2025-12-22 17:46:30|23151.3|23139.3|23150.1|23138.1|23154.3|23142.3|23150.1|23138.1|2
1766425600000|2025-12-22 17:46:40|23150.5|23138.5|23153.8|23141.8|23154.8|23142.8|23150.5|23138.5|11
1766425610000|2025-12-22 17:46:50|23155.1|23143.1|23156.8|23144.8|23156.8|23144.8|23153.8|23141.8|7
1766425620000|2025-12-22 17:47:00|23156.3|23144.3|23157.7|23145.7|23157.7|23145.7|23154.8|23142.8|7
1766425630000|2025-12-22 17:47:10|23152.7|23140.7|23154|23142|23154|23142|23152.7|23140.7|3
1766425640000|2025-12-22 17:47:20|23156|23144|23155.2|23143.2|23159|23147|23155.2|23143.2|17
1766425650000|2025-12-22 17:47:30|23154|23142|23154|23142|23154|23142|23154|23142|0
1766425660000|2025-12-22 17:47:40|23153.2|23141.2|23150.5|23138.5|23153.2|23141.2|23147.7|23135.7|9
1766425670000|2025-12-22 17:47:50|23149.8|23137.8|23151.8|23139.8|23154.3|23142.3|23149.8|23137.8|2
1766425680000|2025-12-22 17:48:00|23154.3|23142.3|23156.3|23144.3|23156.5|23144.5|23153.8|23141.8|2
1766425690000|2025-12-22 17:48:10|23157.1|23145.1|23158.8|23146.8|23163.8|23151.8|23157.1|23145.1|6
1766425700000|2025-12-22 17:48:20|23158.4|23146.4|23158.4|23146.4|23158.4|23146.4|23158.4|23146.4|1
1766425710000|2025-12-22 17:48:30|||||||||1
1766425720000|2025-12-22 17:48:40|23157.6|23145.6|23158.4|23146.4|23158.4|23146.4|23157.1|23145.1|1
1766425730000|2025-12-22 17:48:50|23157.6|23145.6|23156.3|23144.3|23157.6|23145.6|23156.3|23144.3|1
1766425740000|2025-12-22 17:49:00|23155.5|23143.5|23157.9|23145.9|23157.9|23145.9|23155.1|23143.1|3
1766425750000|2025-12-22 17:49:10|23158.8|23146.8|23158.8|23146.8|23158.8|23146.8|23158.8|23146.8|2
1766425760000|2025-12-22 17:49:20|23159.6|23147.6|23159.3|23147.3|23161.8|23149.8|23156.8|23144.8|4
1766425770000|2025-12-22 17:49:30|23158.8|23146.8|23160.1|23148.1|23160.1|23148.1|23158|23146|2
1766425780000|2025-12-22 17:49:40|23159.6|23147.6|23159.6|23147.6|23159.6|23147.6|23159.6|23147.6|0
1766425790000|2025-12-22 17:49:50|23154.9|23142.9|23158.8|23146.8|23158.8|23146.8|23154.9|23142.9|3
1766425800000|2025-12-22 17:50:00|23159.3|23147.3|23159.8|23147.8|23160.1|23148.1|23158.8|23146.8|5
1766425810000|2025-12-22 17:50:10|23160.5|23148.5|23160.5|23148.5|23160.5|23148.5|23160.5|23148.5|3
1766425830000|2025-12-22 17:50:30|23158.5|23146.5|23161.3|23149.3|23161.3|23149.3|23158.5|23146.5|8
1766425840000|2025-12-22 17:50:40|||||||||1
1766425860000|2025-12-22 17:51:00|23162.1|23150.1|23162.9|23150.9|23163.4|23151.4|23162.1|23150.1|3
1766425870000|2025-12-22 17:51:10|23162.1|23150.1|23162.1|23150.1|23162.1|23150.1|23162.1|23150.1|1
1766425880000|2025-12-22 17:51:20|23162.9|23150.9|23166.2|23154.2|23166.2|23154.2|23162.9|23150.9|10
1766425890000|2025-12-22 17:51:30|23164.9|23152.9|23164.9|23152.9|23164.9|23152.9|23164.9|23152.9|1
1766425910000|2025-12-22 17:51:50|23163.7|23151.7|23163.7|23151.7|23163.7|23151.7|23163.7|23151.7|0
1766425920000|2025-12-22 17:52:00|23162.9|23150.9|23163.7|23151.7|23163.7|23151.7|23162.9|23150.9|1
1766425930000|2025-12-22 17:52:10|23164.9|23152.9|23164.9|23152.9|23165.4|23153.4|23164.9|23152.9|1
1766425940000|2025-12-22 17:52:20|23164.4|23152.4|23165.4|23153.4|23165.4|23153.4|23164.4|23152.4|1
1766425950000|2025-12-22 17:52:30|23164.9|23152.9|23166.2|23154.2|23167.4|23155.4|23164.9|23152.9|2
1766425960000|2025-12-22 17:52:40|23171.2|23159.2|23168.7|23156.7|23171.2|23159.2|23168.7|23156.7|2
1766425980000|2025-12-22 17:53:00|23169.9|23157.9|23170.4|23158.4|23170.4|23158.4|23169.9|23157.9|0
1766425990000|2025-12-22 17:53:10|23171.6|23159.6|23170.9|23158.9|23171.6|23159.6|23170.9|23158.9|11
1766426000000|2025-12-22 17:53:20|23171.3|23159.3|23170.9|23158.9|23172.1|23160.1|23170.9|23158.9|5
1766426010000|2025-12-22 17:53:30|23171.3|23159.3|23172.1|23160.1|23172.1|23160.1|23171.3|23159.3|0
1766426020000|2025-12-22 17:53:40|23167.6|23155.6|23165.4|23153.4|23167.6|23155.6|23165.4|23153.4|1
1766426030000|2025-12-22 17:53:50|23164.6|23152.6|23167.1|23155.1|23167.9|23155.9|23164.6|23152.6|2
1766426040000|2025-12-22 17:54:00|23166.6|23154.6|23167.1|23155.1|23167.1|23155.1|23166.6|23154.6|6
1766426050000|2025-12-22 17:54:10|23164.6|23152.6|23165.4|23153.4|23165.4|23153.4|23164.6|23152.6|1
1766426060000|2025-12-22 17:54:20|23164.6|23152.6|23165.9|23153.9|23165.9|23153.9|23164.6|23152.6|1
1766426080000|2025-12-22 17:54:40|23167.9|23155.9|23164.6|23152.6|23167.9|23155.9|23164.6|23152.6|2
1766426090000|2025-12-22 17:54:50|23165.4|23153.4|23165.4|23153.4|23165.4|23153.4|23165.4|23153.4|0
1766426110000|2025-12-22 17:55:10|23165.9|23153.9|23168.4|23156.4|23168.4|23156.4|23165.9|23153.9|1
1766426120000|2025-12-22 17:55:20|23168.8|23156.8|23167.1|23155.1|23169.6|23157.6|23167.1|23155.1|2
1766426130000|2025-12-22 17:55:30|23167.6|23155.6|23168.4|23156.4|23168.8|23156.8|23167.6|23155.6|1
1766426150000|2025-12-22 17:55:50|23167.1|23155.1|23166.3|23154.3|23167.1|23155.1|23165.1|23153.1|5
1766426160000|2025-12-22 17:56:00|23165.9|23153.9|23165.9|23153.9|23165.9|23153.9|23165.9|23153.9|0
1766426170000|2025-12-22 17:56:10|23163.8|23151.8|23164.6|23152.6|23164.6|23152.6|23163.8|23151.8|2
1766426180000|2025-12-22 17:56:20|23163.8|23151.8|23168.8|23156.8|23169.3|23157.3|23163.8|23151.8|5
1766426190000|2025-12-22 17:56:30|23169.3|23157.3|23169.3|23157.3|23169.8|23157.8|23169.3|23157.3|0
1766426200000|2025-12-22 17:56:40|23171.3|23159.3|23169.8|23157.8|23171.3|23159.3|23169.8|23157.8|10
1766426210000|2025-12-22 17:56:50|23168.5|23156.5|23165.7|23153.7|23169.8|23157.8|23165.2|23153.2|9
1766426220000|2025-12-22 17:57:00|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|0
1766426230000|2025-12-22 17:57:10|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|23165.2|23153.2|0
1766426240000|2025-12-22 17:57:20|23165.2|23153.2|23166.2|23154.2|23166.2|23154.2|23165.2|23153.2|2
1766426250000|2025-12-22 17:57:30|23167.4|23155.4|23166.6|23154.6|23167.4|23155.4|23165.7|23153.7|2
1766426270000|2025-12-22 17:57:50|23167.4|23155.4|23166.6|23154.6|23167.4|23155.4|23166.6|23154.6|0
1766426280000|2025-12-22 17:58:00|23167.4|23155.4|23169.1|23157.1|23169.9|23157.9|23167.4|23155.4|3
1766426290000|2025-12-22 17:58:10|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|0
1766426300000|2025-12-22 17:58:20|23169.9|23157.9|23169.9|23157.9|23169.9|23157.9|23169.9|23157.9|0
1766426310000|2025-12-22 17:58:30|23171.2|23159.2|23169.9|23157.9|23171.2|23159.2|23168.2|23156.2|3
1766426320000|2025-12-22 17:58:40|23168.7|23156.7|23168.7|23156.7|23168.7|23156.7|23168.7|23156.7|0
1766426340000|2025-12-22 17:59:00|||||||||1
1766426350000|2025-12-22 17:59:10|23169.1|23157.1|23169.1|23157.1|23169.1|23157.1|23169.1|23157.1|0
1766426360000|2025-12-22 17:59:20|23169.9|23157.9|23169.9|23157.9|23169.9|23157.9|23169.9|23157.9|1
1766426370000|2025-12-22 17:59:30|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|1
1766426380000|2025-12-22 17:59:40|23169.8|23157.8|23168.2|23156.2|23169.8|23157.8|23167.7|23155.7|16
1766426390000|2025-12-22 17:59:50|23169|23157|23169.8|23157.8|23169.8|23157.8|23169|23157|0
1766426400000|2025-12-22 18:00:00|23170.2|23158.2|23167.3|23155.3|23170.7|23158.7|23167.3|23155.3|3
1766426410000|2025-12-22 18:00:10|23166.5|23154.5|23165.7|23153.7|23167.7|23155.7|23165.7|23153.7|4
1766426420000|2025-12-22 18:00:20|23166.2|23154.2|23165.7|23153.7|23167.7|23155.7|23165.7|23153.7|1
1766426440000|2025-12-22 18:00:40|||||||||1
1766426450000|2025-12-22 18:00:50|23172.7|23160.7|23168.2|23156.2|23172.7|23160.7|23168.2|23156.2|7
1766426460000|2025-12-22 18:01:00|23167.7|23155.7|23167.3|23155.3|23167.7|23155.7|23167.3|23155.3|0
1766426470000|2025-12-22 18:01:10|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|4
1766426480000|2025-12-22 18:01:20|23166.6|23154.6|23166.9|23154.9|23166.9|23154.9|23166.6|23154.6|0
1766426490000|2025-12-22 18:01:30|23167.4|23155.4|23167.4|23155.4|23167.4|23155.4|23167.4|23155.4|0
1766426510000|2025-12-22 18:01:50|23170.2|23158.2|23175.7|23163.7|23175.7|23163.7|23170.2|23158.2|13
1766426540000|2025-12-22 18:02:20|23176.5|23164.5|23174.4|23162.4|23176.5|23164.5|23174.4|23162.4|4
1766426560000|2025-12-22 18:02:40|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|2
1766426570000|2025-12-22 18:02:50|23176.9|23164.9|23176.9|23164.9|23176.9|23164.9|23176.9|23164.9|1
1766426580000|2025-12-22 18:03:00|23177.4|23165.4|23178.2|23166.2|23178.2|23166.2|23177.4|23165.4|3
1766426590000|2025-12-22 18:03:10|23174|23162|23170.2|23158.2|23174|23162|23170.2|23158.2|9
1766426600000|2025-12-22 18:03:20|23170.7|23158.7|23170.2|23158.2|23170.7|23158.7|23170.2|23158.2|0
1766426610000|2025-12-22 18:03:30|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|23170.7|23158.7|0
1766426620000|2025-12-22 18:03:40|23169.8|23157.8|23166.5|23154.5|23169.8|23157.8|23165.7|23153.7|10
1766426630000|2025-12-22 18:03:50|23168|23156|23173.2|23161.2|23173.2|23161.2|23168|23156|3
1766426640000|2025-12-22 18:04:00|23172.4|23160.4|23174|23162|23174|23162|23172.4|23160.4|0
1766426660000|2025-12-22 18:04:20|23174.4|23162.4|23176.5|23164.5|23176.5|23164.5|23174.4|23162.4|3
1766426670000|2025-12-22 18:04:30|23177.3|23165.3|23177.3|23165.3|23177.7|23165.7|23176.5|23164.5|0
1766426680000|2025-12-22 18:04:40|23177.7|23165.7|23179|23167|23179|23167|23177.7|23165.7|1
1766426690000|2025-12-22 18:04:50|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|23176.5|23164.5|2
1766426700000|2025-12-22 18:05:00|23178|23166|23174.8|23162.8|23178|23166|23174.8|23162.8|18
1766426710000|2025-12-22 18:05:10|||||||||4
1766426720000|2025-12-22 18:05:20|||||||||1
1766426730000|2025-12-22 18:05:30|23175.5|23163.5|23173.5|23161.5|23176|23164|23173.5|23161.5|5
1766426740000|2025-12-22 18:05:40|23172.6|23160.6|23167.3|23155.3|23172.6|23160.6|23167.3|23155.3|4
1766426760000|2025-12-22 18:06:00|23166.8|23154.8|23152.7|23140.7|23166.8|23154.8|23152.7|23140.7|21
1766426770000|2025-12-22 18:06:10|23153.2|23141.2|23151.9|23139.9|23153.2|23141.2|23151.9|23139.9|4
1766426780000|2025-12-22 18:06:20|23150.2|23138.2|23150.7|23138.7|23150.7|23138.7|23150.2|23138.2|1
1766426800000|2025-12-22 18:06:40|23154|23142|23154|23142|23154|23142|23154|23142|3
1766426820000|2025-12-22 18:07:00|||||||||1
1766426830000|2025-12-22 18:07:10|23153.2|23141.2|23154.9|23142.9|23154.9|23142.9|23153.2|23141.2|6
1766426840000|2025-12-22 18:07:20|23155.4|23143.4|23156.2|23144.2|23156.2|23144.2|23155.4|23143.4|2
1766426850000|2025-12-22 18:07:30|23158.3|23146.3|23160.7|23148.7|23162.4|23150.4|23158.3|23146.3|3
1766426860000|2025-12-22 18:07:40|23161.2|23149.2|23166.6|23154.6|23167.4|23155.4|23161.2|23149.2|17
1766426870000|2025-12-22 18:07:50|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|1
1766426880000|2025-12-22 18:08:00|23166.9|23154.9|23169|23157|23169|23157|23166.9|23154.9|2
1766426890000|2025-12-22 18:08:10|23169.9|23157.9|23167.4|23155.4|23169.9|23157.9|23166.6|23154.6|4
1766426900000|2025-12-22 18:08:20|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|0
1766426930000|2025-12-22 18:08:50|||||||||1
1766426940000|2025-12-22 18:09:00|23165.8|23153.8|23166.6|23154.6|23166.6|23154.6|23164.9|23152.9|7
1766426950000|2025-12-22 18:09:10|23167.6|23155.6|23168.7|23156.7|23168.7|23156.7|23167.6|23155.6|3
1766426960000|2025-12-22 18:09:20|23168.2|23156.2|23166.2|23154.2|23169.4|23157.4|23166.2|23154.2|2
1766426980000|2025-12-22 18:09:40|23166.6|23154.6|23167.4|23155.4|23167.4|23155.4|23166.6|23154.6|0
1766426990000|2025-12-22 18:09:50|23167.9|23155.9|23167.1|23155.1|23168.7|23156.7|23167.1|23155.1|6
1766427000000|2025-12-22 18:10:00|23165.8|23153.8|23164.6|23152.6|23165.8|23153.8|23164.1|23152.1|3
1766427020000|2025-12-22 18:10:20|23165.8|23153.8|23164.6|23152.6|23165.8|23153.8|23164.6|23152.6|3
1766427030000|2025-12-22 18:10:30|23164.1|23152.1|23164.1|23152.1|23164.1|23152.1|23164.1|23152.1|0
1766427040000|2025-12-22 18:10:40|23165.1|23153.1|23166.6|23154.6|23166.6|23154.6|23165.1|23153.1|3
1766427060000|2025-12-22 18:11:00|23165.4|23153.4|23165.4|23153.4|23165.4|23153.4|23165.4|23153.4|6
1766427070000|2025-12-22 18:11:10|23165.8|23153.8|23166.6|23154.6|23166.6|23154.6|23165.8|23153.8|0
1766427080000|2025-12-22 18:11:20|23167.9|23155.9|23167.9|23155.9|23167.9|23155.9|23166.6|23154.6|3
1766427090000|2025-12-22 18:11:30|23168.3|23156.3|23167.1|23155.1|23168.3|23156.3|23167.1|23155.1|1
1766427100000|2025-12-22 18:11:40|23167.6|23155.6|23167.6|23155.6|23167.6|23155.6|23167.1|23155.1|0
1766427110000|2025-12-22 18:11:50|23168.3|23156.3|23169.1|23157.1|23170.1|23158.1|23168.3|23156.3|2
1766427120000|2025-12-22 18:12:00|23169.6|23157.6|23169.1|23157.1|23169.6|23157.6|23169.1|23157.1|0
1766427130000|2025-12-22 18:12:10|23169.9|23157.9|23168.3|23156.3|23169.9|23157.9|23168.3|23156.3|1
1766427140000|2025-12-22 18:12:20|||||||||1
1766427150000|2025-12-22 18:12:30|23167.1|23155.1|23165.8|23153.8|23167.1|23155.1|23165.1|23153.1|8
1766427160000|2025-12-22 18:12:40|23166.3|23154.3|23166.3|23154.3|23166.3|23154.3|23166.3|23154.3|0
1766427170000|2025-12-22 18:12:50|23167.6|23155.6|23166.3|23154.3|23167.6|23155.6|23166.3|23154.3|1
1766427180000|2025-12-22 18:13:00|23167.1|23155.1|23167.1|23155.1|23167.6|23155.6|23167.1|23155.1|2
1766427190000|2025-12-22 18:13:10|23167.6|23155.6|23167.6|23155.6|23167.9|23155.9|23166.3|23154.3|34
1766427200000|2025-12-22 18:13:20|23166.3|23154.3|23165.1|23153.1|23166.3|23154.3|23165.1|23153.1|2
1766427210000|2025-12-22 18:13:30|23165.8|23153.8|23158.7|23146.7|23165.8|23153.8|23158.2|23146.2|9
1766427220000|2025-12-22 18:13:40|23159.4|23147.4|23158.2|23146.2|23159.4|23147.4|23158.2|23146.2|2
1766427250000|2025-12-22 18:14:10|23158.7|23146.7|23161.6|23149.6|23161.6|23149.6|23158.7|23146.7|4
1766427260000|2025-12-22 18:14:20|23159.9|23147.9|23160.7|23148.7|23160.7|23148.7|23159.9|23147.9|1
1766427280000|2025-12-22 18:14:40|||||||||1
1766427290000|2025-12-22 18:14:50|23161.2|23149.2|23162.4|23150.4|23162.4|23150.4|23161.2|23149.2|0
1766427310000|2025-12-22 18:15:10|23159.9|23147.9|23158.7|23146.7|23159.9|23147.9|23157.4|23145.4|7
1766427320000|2025-12-22 18:15:20|23159.1|23147.1|23158.2|23146.2|23159.1|23147.1|23157.4|23145.4|14
1766427330000|2025-12-22 18:15:30|23157.4|23145.4|23159.9|23147.9|23159.9|23147.9|23157.4|23145.4|2
1766427350000|2025-12-22 18:15:50|||||||||1
1766427360000|2025-12-22 18:16:00|23161.2|23149.2|23161.2|23149.2|23161.2|23149.2|23161.2|23149.2|2
1766427370000|2025-12-22 18:16:10|23160.7|23148.7|23158.7|23146.7|23160.7|23148.7|23157.4|23145.4|1
1766427380000|2025-12-22 18:16:20|23158.2|23146.2|23159.9|23147.9|23159.9|23147.9|23158.2|23146.2|2
1766427400000|2025-12-22 18:16:40|23160.8|23148.8|23161.6|23149.6|23161.6|23149.6|23160.8|23148.8|4
1766427410000|2025-12-22 18:16:50|23162.4|23150.4|23162.4|23150.4|23162.4|23150.4|23162.4|23150.4|0
1766427420000|2025-12-22 18:17:00|23163.7|23151.7|23164.4|23152.4|23164.4|23152.4|23163.7|23151.7|2
1766427430000|2025-12-22 18:17:10|23164|23152|23163.2|23151.2|23164|23152|23163.2|23151.2|3
1766427440000|2025-12-22 18:17:20|23164|23152|23164|23152|23164.7|23152.7|23164|23152|1
1766427460000|2025-12-22 18:17:40|23165.2|23153.2|23166|23154|23166|23154|23165.2|23153.2|1
1766427470000|2025-12-22 18:17:50|23165.2|23153.2|23166|23154|23166|23154|23165.2|23153.2|1
1766427480000|2025-12-22 18:18:00|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|0
1766427490000|2025-12-22 18:18:10|23169|23157|23164.7|23152.7|23169|23157|23164.7|23152.7|6
1766427500000|2025-12-22 18:18:20|23166.5|23154.5|23167.7|23155.7|23167.7|23155.7|23166.5|23154.5|1
1766427510000|2025-12-22 18:18:30|23169.7|23157.7|23169|23157|23171.5|23159.5|23168.2|23156.2|4
1766427520000|2025-12-22 18:18:40|23170.2|23158.2|23167.2|23155.2|23170.2|23158.2|23166.5|23154.5|2
1766427530000|2025-12-22 18:18:50|23168.2|23156.2|23168.7|23156.7|23169.4|23157.4|23168.2|23156.2|10
1766427540000|2025-12-22 18:19:00|23168.2|23156.2|23167.4|23155.4|23168.2|23156.2|23167.4|23155.4|1
1766427560000|2025-12-22 18:19:20|23168.2|23156.2|23168.7|23156.7|23168.7|23156.7|23168.2|23156.2|1
1766427570000|2025-12-22 18:19:30|23168.2|23156.2|23168.7|23156.7|23168.7|23156.7|23168.2|23156.2|1
1766427580000|2025-12-22 18:19:40|23168.2|23156.2|23168.7|23156.7|23168.7|23156.7|23163.3|23151.3|5
1766427590000|2025-12-22 18:19:50|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|23166.6|23154.6|0
1766427600000|2025-12-22 18:20:00|23164.4|23152.4|23165.7|23153.7|23165.7|23153.7|23164.4|23152.4|7
1766427610000|2025-12-22 18:20:10|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|0
1766427620000|2025-12-22 18:20:20|23166|23154|23169.7|23157.7|23170.2|23158.2|23166|23154|11
1766427630000|2025-12-22 18:20:30|23170.2|23158.2|23170.2|23158.2|23170.2|23158.2|23170.2|23158.2|0
1766427640000|2025-12-22 18:20:40|23170.7|23158.7|23170.2|23158.2|23170.7|23158.7|23170.2|23158.2|0
1766427670000|2025-12-22 18:21:10|23171.9|23159.9|23162.2|23150.2|23172.7|23160.7|23162.2|23150.2|14
1766427680000|2025-12-22 18:21:20|23163|23151|23163|23151|23163|23151|23163|23151|0
1766427690000|2025-12-22 18:21:30|23162.2|23150.2|23162.2|23150.2|23162.2|23150.2|23162.2|23150.2|4
1766427700000|2025-12-22 18:21:40|23163.2|23151.2|23164.7|23152.7|23164.7|23152.7|23163.2|23151.2|1
1766427710000|2025-12-22 18:21:50|23166|23154|23166.5|23154.5|23166.5|23154.5|23166|23154|0
1766427730000|2025-12-22 18:22:10|||||||||1
1766427740000|2025-12-22 18:22:20|23165.5|23153.5|23166.5|23154.5|23166.5|23154.5|23164.7|23152.7|7
1766427750000|2025-12-22 18:22:30|23167.2|23155.2|23167.2|23155.2|23167.2|23155.2|23167.2|23155.2|1
1766427760000|2025-12-22 18:22:40|23167.7|23155.7|23167.7|23155.7|23167.7|23155.7|23167.7|23155.7|0
1766427780000|2025-12-22 18:23:00|23169|23157|23169|23157|23169|23157|23169|23157|0
1766427790000|2025-12-22 18:23:10|23169.7|23157.7|23169.7|23157.7|23169.7|23157.7|23169.7|23157.7|2
1766427800000|2025-12-22 18:23:20|23170.2|23158.2|23169.4|23157.4|23171|23159|23169.4|23157.4|2
1766427810000|2025-12-22 18:23:30|23169|23157|23170.7|23158.7|23170.7|23158.7|23168.2|23156.2|13
1766427830000|2025-12-22 18:23:50|23169.9|23157.9|23169.9|23157.9|23169.9|23157.9|23169.9|23157.9|1
1766427860000|2025-12-22 18:24:20|23168.2|23156.2|23169.9|23157.9|23169.9|23157.9|23168.2|23156.2|4
1766427870000|2025-12-22 18:24:30|23166.6|23154.6|23167.4|23155.4|23167.4|23155.4|23165.8|23153.8|3
1766427880000|2025-12-22 18:24:40|23168.7|23156.7|23169.4|23157.4|23169.4|23157.4|23168.2|23156.2|1
1766427890000|2025-12-22 18:24:50|||||||||1
1766427900000|2025-12-22 18:25:00|23168.2|23156.2|23168.2|23156.2|23168.2|23156.2|23168.2|23156.2|5
1766427910000|2025-12-22 18:25:10|23169|23157|23168.5|23156.5|23169|23157|23167.7|23155.7|21
1766427920000|2025-12-22 18:25:20|23169|23157|23169|23157|23170.5|23158.5|23169|23157|1
1766427930000|2025-12-22 18:25:30|23168.5|23156.5|23167.7|23155.7|23168.5|23156.5|23167.7|23155.7|0
1766427940000|2025-12-22 18:25:40|23168.5|23156.5|23168.5|23156.5|23169|23157|23168.5|23156.5|0
1766427950000|2025-12-22 18:25:50|23169|23157|23169|23157|23169|23157|23169|23157|3
1766427960000|2025-12-22 18:26:00|23167.4|23155.4|23166.9|23154.9|23168.2|23156.2|23166.9|23154.9|2
1766427970000|2025-12-22 18:26:10|23167.7|23155.7|23168.2|23156.2|23168.2|23156.2|23167.7|23155.7|0
1766427980000|2025-12-22 18:26:20|23169|23157|23167.2|23155.2|23169|23157|23166.5|23154.5|2
1766427990000|2025-12-22 18:26:30|23168.2|23156.2|23166.5|23154.5|23168.2|23156.2|23166.5|23154.5|8
1766428000000|2025-12-22 18:26:40|23167.4|23155.4|23163.2|23151.2|23167.4|23155.4|23162.4|23150.4|5
1766428010000|2025-12-22 18:26:50|23164.7|23152.7|23166.6|23154.6|23166.6|23154.6|23164.7|23152.7|2
1766428020000|2025-12-22 18:27:00|23166.2|23154.2|23164.9|23152.9|23166.2|23154.2|23164.9|23152.9|1
1766428040000|2025-12-22 18:27:20|23164.4|23152.4|23164.4|23152.4|23164.4|23152.4|23164.4|23152.4|1
1766428050000|2025-12-22 18:27:30|23165.2|23153.2|23164.7|23152.7|23165.2|23153.2|23164|23152|15
1766428060000|2025-12-22 18:27:40|23164|23152|23164.7|23152.7|23164.7|23152.7|23161.9|23149.9|6
1766428070000|2025-12-22 18:27:50|23165.2|23153.2|23166.5|23154.5|23166.9|23154.9|23165.2|23153.2|1
1766428080000|2025-12-22 18:28:00|23165.7|23153.7|23166.5|23154.5|23166.5|23154.5|23165.7|23153.7|0
1766428090000|2025-12-22 18:28:10|23165.7|23153.7|23166.5|23154.5|23166.5|23154.5|23165.7|23153.7|1
1766428100000|2025-12-22 18:28:20|||||||||1
1766428110000|2025-12-22 18:28:30|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|23165.2|23153.2|1
1766428120000|2025-12-22 18:28:40|23165.7|23153.7|23166.5|23154.5|23166.5|23154.5|23165.7|23153.7|1
1766428130000|2025-12-22 18:28:50|||||||||1
1766428140000|2025-12-22 18:29:00|23164|23152|23166.9|23154.9|23166.9|23154.9|23164|23152|6
1766428150000|2025-12-22 18:29:10|23166.5|23154.5|23164.4|23152.4|23166.5|23154.5|23164.4|23152.4|3
1766428160000|2025-12-22 18:29:20|23164.9|23152.9|23166.5|23154.5|23166.5|23154.5|23164.9|23152.9|1
1766428170000|2025-12-22 18:29:30|23164.9|23152.9|23164|23152|23164.9|23152.9|23164|23152|3
1766428180000|2025-12-22 18:29:40|23162.7|23150.7|23162.7|23150.7|23162.7|23150.7|23162.7|23150.7|0
1766428190000|2025-12-22 18:29:50|23161.5|23149.5|23161.5|23149.5|23161.5|23149.5|23161.5|23149.5|1
1766428200000|2025-12-22 18:30:00|23161.9|23149.9|23162.2|23150.2|23162.2|23150.2|23161.5|23149.5|3
1766428220000|2025-12-22 18:30:20|23157.7|23145.7|23160.7|23148.7|23160.7|23148.7|23156.9|23144.9|19
1766428230000|2025-12-22 18:30:30|23164|23152|23162.2|23150.2|23164|23152|23162.2|23150.2|4
1766428250000|2025-12-22 18:30:50|23160.7|23148.7|23159|23147|23160.7|23148.7|23157.7|23145.7|8
1766428260000|2025-12-22 18:31:00|23158.5|23146.5|23157.4|23145.4|23158.5|23146.5|23156.9|23144.9|13
1766428270000|2025-12-22 18:31:10|23155.7|23143.7|23153.7|23141.7|23155.7|23143.7|23153.2|23141.2|1
1766428280000|2025-12-22 18:31:20|23155.7|23143.7|23157.4|23145.4|23157.4|23145.4|23155.7|23143.7|1
1766428290000|2025-12-22 18:31:30|23156.5|23144.5|23156.9|23144.9|23156.9|23144.9|23154.9|23142.9|5
1766428300000|2025-12-22 18:31:40|23157.4|23145.4|23156.9|23144.9|23157.4|23145.4|23156.9|23144.9|0
1766428310000|2025-12-22 18:31:50|23159.4|23147.4|23160.7|23148.7|23160.7|23148.7|23159.4|23147.4|9
1766428320000|2025-12-22 18:32:00|23162.4|23150.4|23161.2|23149.2|23162.4|23150.4|23159.9|23147.9|2
1766428330000|2025-12-22 18:32:10|23160.7|23148.7|23160.7|23148.7|23160.7|23148.7|23160.7|23148.7|0
1766428340000|2025-12-22 18:32:20|23161.9|23149.9|23161.9|23149.9|23161.9|23149.9|23161.9|23149.9|2
1766428350000|2025-12-22 18:32:30|23162.7|23150.7|23164.4|23152.4|23164.4|23152.4|23162.7|23150.7|2
1766428370000|2025-12-22 18:32:50|23163.2|23151.2|23164.9|23152.9|23164.9|23152.9|23163.2|23151.2|1
1766428380000|2025-12-22 18:33:00|23164.4|23152.4|23164.4|23152.4|23164.9|23152.9|23164.4|23152.4|1
1766428390000|2025-12-22 18:33:10|23164.9|23152.9|23165.7|23153.7|23165.7|23153.7|23164.9|23152.9|4
1766428400000|2025-12-22 18:33:20|23166.9|23154.9|23166.9|23154.9|23166.9|23154.9|23166.9|23154.9|0
1766428410000|2025-12-22 18:33:30|23164.9|23152.9|23164.9|23152.9|23164.9|23152.9|23164.9|23152.9|1
1766428420000|2025-12-22 18:33:40|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|23165.7|23153.7|1
1766428430000|2025-12-22 18:33:50|23164.4|23152.4|23167.2|23155.2|23167.2|23155.2|23163.2|23151.2|27
1766428440000|2025-12-22 18:34:00|23166.5|23154.5|23166|23154|23166.5|23154.5|23166|23154|6
1766428450000|2025-12-22 18:34:10|23166.5|23154.5|23165.2|23153.2|23166.5|23154.5|23165.2|23153.2|1
1766428460000|2025-12-22 18:34:20|23165.7|23153.7|23165.2|23153.2|23166|23154|23165.2|23153.2|1
1766428470000|2025-12-22 18:34:30|23164.4|23152.4|23164.4|23152.4|23164.4|23152.4|23164.4|23152.4|2
1766428480000|2025-12-22 18:34:40|23165.2|23153.2|23165.2|23153.2|23165.7|23153.7|23165.2|23153.2|1
1766428490000|2025-12-22 18:34:50|23166|23154|23166|23154|23166|23154|23166|23154|0
1766428500000|2025-12-22 18:35:00|23167.2|23155.2|23167.2|23155.2|23167.2|23155.2|23166.8|23154.8|9
1766428510000|2025-12-22 18:35:10|23166.8|23154.8|23166|23154|23166.8|23154.8|23166|23154|1
1766428520000|2025-12-22 18:35:20|23166.8|23154.8|23167.6|23155.6|23167.6|23155.6|23166.8|23154.8|8
1766428530000|2025-12-22 18:35:30|||||||||2
1766428540000|2025-12-22 18:35:40|||||||||10
1766428550000|2025-12-22 18:35:50|23170.4|23158.4|23169.9|23157.9|23171.6|23159.6|23169.1|23157.1|16
1766428560000|2025-12-22 18:36:00|23170.4|23158.4|23170.4|23158.4|23170.4|23158.4|23170.4|23158.4|2
1766428570000|2025-12-22 18:36:10|23169.1|23157.1|23162.9|23150.9|23169.1|23157.1|23162.9|23150.9|25
1766428580000|2025-12-22 18:36:20|23163.6|23151.6|23162.9|23150.9|23163.6|23151.6|23162.9|23150.9|2
1766428590000|2025-12-22 18:36:30|23161.6|23149.6|23159.6|23147.6|23161.6|23149.6|23159.6|23147.6|10
1766428600000|2025-12-22 18:36:40|23160.8|23148.8|23159.6|23147.6|23160.8|23148.8|23159.6|23147.6|2
1766428610000|2025-12-22 18:36:50|23161.6|23149.6|23162.9|23150.9|23162.9|23150.9|23161.6|23149.6|3
1766428630000|2025-12-22 18:37:10|23163.3|23151.3|23162.9|23150.9|23163.3|23151.3|23162.9|23150.9|0
1766428640000|2025-12-22 18:37:20|23163.6|23151.6|23159.9|23147.9|23163.6|23151.6|23159.1|23147.1|13
1766428650000|2025-12-22 18:37:30|23162.9|23150.9|23162.9|23150.9|23163.3|23151.3|23162.9|23150.9|3
1766428660000|2025-12-22 18:37:40|23162.1|23150.1|23162.1|23150.1|23162.1|23150.1|23162.1|23150.1|0
1766428670000|2025-12-22 18:37:50|23163.3|23151.3|23161.6|23149.6|23163.3|23151.3|23160.4|23148.4|2
1766428690000|2025-12-22 18:38:10|23162.1|23150.1|23162.9|23150.9|23162.9|23150.9|23162.1|23150.1|2
1766428700000|2025-12-22 18:38:20|23163.6|23151.6|23159.6|23147.6|23163.6|23151.6|23159.6|23147.6|4
1766428710000|2025-12-22 18:38:30|23158.8|23146.8|23160.4|23148.4|23160.4|23148.4|23158.8|23146.8|0
1766428720000|2025-12-22 18:38:40|23160.8|23148.8|23162.1|23150.1|23162.1|23150.1|23160.8|23148.8|0
1766428730000|2025-12-22 18:38:50|23161.6|23149.6|23161.3|23149.3|23161.6|23149.6|23161.3|23149.3|4
1766428750000|2025-12-22 18:39:10|23160.8|23148.8|23160.8|23148.8|23160.8|23148.8|23160.8|23148.8|0
1766428760000|2025-12-22 18:39:20|23160.1|23148.1|23162.1|23150.1|23162.1|23150.1|23160.1|23148.1|5
1766428770000|2025-12-22 18:39:30|||||||||1
1766428780000|2025-12-22 18:39:40|23162.6|23150.6|23163.3|23151.3|23163.3|23151.3|23162.6|23150.6|3
1766428800000|2025-12-22 18:40:00|23162.1|23150.1|23163.8|23151.8|23163.8|23151.8|23162.1|23150.1|4
1766428810000|2025-12-22 18:40:10|23163.3|23151.3|23163.3|23151.3|23163.3|23151.3|23163.3|23151.3|9
1766428820000|2025-12-22 18:40:20|23163.8|23151.8|23161.3|23149.3|23163.8|23151.8|23160.5|23148.5|12
1766428830000|2025-12-22 18:40:30|23162.2|23150.2|23163|23151|23163.8|23151.8|23162.2|23150.2|0
1766428840000|2025-12-22 18:40:40|23162.6|23150.6|23159.7|23147.7|23162.6|23150.6|23158.8|23146.8|2
1766428850000|2025-12-22 18:40:50|23159.3|23147.3|23160.5|23148.5|23161.3|23149.3|23159.3|23147.3|4
1766428860000|2025-12-22 18:41:00|23161.3|23149.3|23154.6|23142.6|23161.3|23149.3|23154.1|23142.1|17
1766428870000|2025-12-22 18:41:10|23157.1|23145.1|23157.1|23145.1|23157.1|23145.1|23157.1|23145.1|3
1766428880000|2025-12-22 18:41:20|23154.4|23142.4|23158.6|23146.6|23158.6|23146.6|23154.4|23142.4|26
1766428890000|2025-12-22 18:41:30|23158.2|23146.2|23157.4|23145.4|23158.2|23146.2|23156.1|23144.1|1
1766428900000|2025-12-22 18:41:40|23156.9|23144.9|23157.9|23145.9|23157.9|23145.9|23156.9|23144.9|14
1766428910000|2025-12-22 18:41:50|23158.6|23146.6|23159.1|23147.1|23159.1|23147.1|23158.6|23146.6|0
1766428920000|2025-12-22 18:42:00|23157.9|23145.9|23158.3|23146.3|23158.3|23146.3|23157.4|23145.4|1
1766428930000|2025-12-22 18:42:10|23161.1|23149.1|23161.1|23149.1|23161.1|23149.1|23158.6|23146.6|10
1766428940000|2025-12-22 18:42:20|23160.8|23148.8|23160.8|23148.8|23160.8|23148.8|23160.4|23148.4|7
1766428960000|2025-12-22 18:42:40|||||||||1
1766428970000|2025-12-22 18:42:50|23160.4|23148.4|23160.4|23148.4|23160.8|23148.8|23160.4|23148.4|0
1766428980000|2025-12-22 18:43:00|23159.6|23147.6|23160.4|23148.4|23160.8|23148.8|23159.6|23147.6|1
1766428990000|2025-12-22 18:43:10|||||||||3
1766429000000|2025-12-22 18:43:20|23160.8|23148.8|23159.6|23147.6|23160.8|23148.8|23159.6|23147.6|1
1766429010000|2025-12-22 18:43:30|23160.8|23148.8|23160.8|23148.8|23160.8|23148.8|23160.8|23148.8|1
1766429020000|2025-12-22 18:43:40|23160.4|23148.4|23160.4|23148.4|23160.4|23148.4|23160.4|23148.4|1
1766429030000|2025-12-22 18:43:50|23159.6|23147.6|23160.4|23148.4|23160.4|23148.4|23159.6|23147.6|2
1766429040000|2025-12-22 18:44:00|23159.6|23147.6|23159.6|23147.6|23159.6|23147.6|23159.6|23147.6|1
1766429050000|2025-12-22 18:44:10|23159.1|23147.1|23159.1|23147.1|23159.1|23147.1|23159.1|23147.1|0
1766429060000|2025-12-22 18:44:20|23155.8|23143.8|23157.9|23145.9|23158.3|23146.3|23155.8|23143.8|7
1766429070000|2025-12-22 18:44:30|23157.1|23145.1|23157.1|23145.1|23157.1|23145.1|23157.1|23145.1|0
1766429080000|2025-12-22 18:44:40|23156.3|23144.3|23155.4|23143.4|23156.3|23144.3|23155.4|23143.4|3
1766429090000|2025-12-22 18:44:50|23155.8|23143.8|23148|23136|23155.8|23143.8|23147.6|23135.6|5
1766429100000|2025-12-22 18:45:00|23143|23131|23131.8|23119.8|23143|23131|23130.5|23118.5|21
1766429110000|2025-12-22 18:45:10|23132.2|23120.2|23133.8|23121.8|23133.8|23121.8|23132.2|23120.2|3
1766429120000|2025-12-22 18:45:20|23133|23121|23131.3|23119.3|23133|23121|23131.3|23119.3|2
1766429130000|2025-12-22 18:45:30|||||||||1
1766429140000|2025-12-22 18:45:40|23129.3|23117.3|23129.3|23117.3|23129.3|23117.3|23129.3|23117.3|1
1766429150000|2025-12-22 18:45:50|23128.8|23116.8|23125.5|23113.5|23129.6|23117.6|23125.5|23113.5|3
1766429160000|2025-12-22 18:46:00|23124.3|23112.3|23127.2|23115.2|23127.2|23115.2|23123.8|23111.8|4
1766429180000|2025-12-22 18:46:20|23126|23114|23127.2|23115.2|23127.2|23115.2|23126|23114|1
1766429190000|2025-12-22 18:46:30|23128.8|23116.8|23129.3|23117.3|23129.6|23117.6|23128|23116|18
1766429200000|2025-12-22 18:46:40|23129.7|23117.7|23133|23121|23133|23121|23129.7|23117.7|2
1766429220000|2025-12-22 18:47:00|||||||||1
1766429230000|2025-12-22 18:47:10|23134.3|23122.3|23136.3|23124.3|23136.3|23124.3|23134.3|23122.3|5
1766429240000|2025-12-22 18:47:20|23136.8|23124.8|23136.8|23124.8|23136.8|23124.8|23136|23124|3
1766429250000|2025-12-22 18:47:30|23136.3|23124.3|23135.5|23123.5|23136.3|23124.3|23135.5|23123.5|6
1766429260000|2025-12-22 18:47:40|23133|23121|23135.5|23123.5|23135.5|23123.5|23133|23121|5
1766429270000|2025-12-22 18:47:50|23139.3|23127.3|23139.6|23127.6|23140|23128|23138.8|23126.8|11
1766429280000|2025-12-22 18:48:00|23140.5|23128.5|23140.5|23128.5|23141.3|23129.3|23138.8|23126.8|12
1766429290000|2025-12-22 18:48:10|23141.5|23129.5|23143|23131|23143.8|23131.8|23141.5|23129.5|1
1766429300000|2025-12-22 18:48:20|23142.2|23130.2|23142.2|23130.2|23142.2|23130.2|23141.8|23129.8|3
1766429310000|2025-12-22 18:48:30|23143.8|23131.8|23143|23131|23144.3|23132.3|23143|23131|5
1766429320000|2025-12-22 18:48:40|23144.3|23132.3|23142.5|23130.5|23147.1|23135.1|23142.5|23130.5|12
1766429330000|2025-12-22 18:48:50|23143|23131|23143.8|23131.8|23143.8|23131.8|23142.5|23130.5|1
1766429340000|2025-12-22 18:49:00|23142.5|23130.5|23142.5|23130.5|23142.5|23130.5|23142.5|23130.5|0
1766429350000|2025-12-22 18:49:10|23143.8|23131.8|23142.5|23130.5|23143.8|23131.8|23142.5|23130.5|4
1766429370000|2025-12-22 18:49:30|23138.3|23126.3|23140.4|23128.4|23140.4|23128.4|23138.3|23126.3|2
1766429380000|2025-12-22 18:49:40|||||||||1
1766429390000|2025-12-22 18:49:50|23142.9|23130.9|23141.1|23129.1|23143.6|23131.6|23141.1|23129.1|7
1766429410000|2025-12-22 18:50:10|23142.4|23130.4|23142.9|23130.9|23142.9|23130.9|23142.4|23130.4|3
1766429420000|2025-12-22 18:50:20|23144.9|23132.9|23143.6|23131.6|23144.9|23132.9|23143.6|23131.6|1
1766429440000|2025-12-22 18:50:40|23141.6|23129.6|23142.9|23130.9|23142.9|23130.9|23141.6|23129.6|8
1766429450000|2025-12-22 18:50:50|23142.1|23130.1|23138.3|23126.3|23142.1|23130.1|23138.3|23126.3|6
1766429460000|2025-12-22 18:51:00|23137.9|23125.9|23138.8|23126.8|23138.8|23126.8|23137.9|23125.9|1
1766429470000|2025-12-22 18:51:10|23138.3|23126.3|23141.3|23129.3|23142.1|23130.1|23138.3|23126.3|6
1766429480000|2025-12-22 18:51:20|23141.6|23129.6|23140.8|23128.8|23142.1|23130.1|23140.4|23128.4|4
1766429490000|2025-12-22 18:51:30|23140.4|23128.4|23139.1|23127.1|23140.8|23128.8|23139.1|23127.1|1
1766429500000|2025-12-22 18:51:40|23136.9|23124.9|23135.2|23123.2|23137.4|23125.4|23133.9|23121.9|7
1766429510000|2025-12-22 18:51:50|23135.7|23123.7|23137.4|23125.4|23137.4|23125.4|23134.4|23122.4|4
1766429520000|2025-12-22 18:52:00|23136.9|23124.9|23137.4|23125.4|23137.4|23125.4|23133.6|23121.6|7
1766429530000|2025-12-22 18:52:10|23137.9|23125.9|23141.1|23129.1|23141.1|23129.1|23137.9|23125.9|1
1766429540000|2025-12-22 18:52:20|23141.6|23129.6|23141.1|23129.1|23141.6|23129.6|23141.1|23129.1|3
1766429550000|2025-12-22 18:52:30|23140.4|23128.4|23144.6|23132.6|23144.6|23132.6|23140.4|23128.4|8
1766429560000|2025-12-22 18:52:40|23145.4|23133.4|23146.6|23134.6|23146.6|23134.6|23144.1|23132.1|5
1766429570000|2025-12-22 18:52:50|23146.1|23134.1|23148.6|23136.6|23148.6|23136.6|23146.1|23134.1|15
1766429580000|2025-12-22 18:53:00|23147.9|23135.9|23148.6|23136.6|23149.4|23137.4|23147.9|23135.9|2
1766429590000|2025-12-22 18:53:10|23147.9|23135.9|23143.6|23131.6|23147.9|23135.9|23143.6|23131.6|7
1766429600000|2025-12-22 18:53:20|23144.4|23132.4|23148.9|23136.9|23148.9|23136.9|23144.4|23132.4|2
1766429610000|2025-12-22 18:53:30|23149.4|23137.4|23146.9|23134.9|23149.4|23137.4|23146.9|23134.9|9
1766429620000|2025-12-22 18:53:40|23146.1|23134.1|23141.9|23129.9|23146.1|23134.1|23141.9|23129.9|5
1766429630000|2025-12-22 18:53:50|23140.8|23128.8|23140.4|23128.4|23142.1|23130.1|23138.6|23126.6|8
1766429640000|2025-12-22 18:54:00|23139.6|23127.6|23138.8|23126.8|23139.6|23127.6|23138.8|23126.8|1
1766429650000|2025-12-22 18:54:10|23139.6|23127.6|23138.8|23126.8|23139.6|23127.6|23138.8|23126.8|1
1766429660000|2025-12-22 18:54:20|23140.2|23128.2|23145.5|23133.5|23145.5|23133.5|23140.2|23128.2|5
1766429670000|2025-12-22 18:54:30|23144.7|23132.7|23144.7|23132.7|23144.7|23132.7|23144.7|23132.7|7
1766429690000|2025-12-22 18:54:50|23144.3|23132.3|23145.5|23133.5|23145.5|23133.5|23142.2|23130.2|14
1766429700000|2025-12-22 18:55:00|23143|23131|23136.8|23124.8|23143|23131|23136.8|23124.8|13
1766429710000|2025-12-22 18:55:10|23136|23124|23137.2|23125.2|23137.2|23125.2|23136|23124|4
1766429720000|2025-12-22 18:55:20|23136.5|23124.5|23134|23122|23136.5|23124.5|23134|23122|1
1766429730000|2025-12-22 18:55:30|23134.7|23122.7|23136.5|23124.5|23137.2|23125.2|23134|23122|2
1766429740000|2025-12-22 18:55:40|23137.7|23125.7|23137.7|23125.7|23139|23127|23137.2|23125.2|4
1766429750000|2025-12-22 18:55:50|23139|23127|23139.7|23127.7|23141.5|23129.5|23139|23127|5
1766429760000|2025-12-22 18:56:00|23139|23127|23139.7|23127.7|23140.5|23128.5|23139|23127|7
1766429770000|2025-12-22 18:56:10|||||||||2
1766429780000|2025-12-22 18:56:20|23140.2|23128.2|23142.2|23130.2|23142.2|23130.2|23140.2|23128.2|3
1766429790000|2025-12-22 18:56:30|23141.5|23129.5|23143.5|23131.5|23143.5|23131.5|23141.5|23129.5|22
1766429800000|2025-12-22 18:56:40|23144|23132|23144|23132|23144|23132|23144|23132|2
1766429820000|2025-12-22 18:57:00|23144.7|23132.7|23145.2|23133.2|23146|23134|23144.7|23132.7|8
1766429830000|2025-12-22 18:57:10|23144.7|23132.7|23141.3|23129.3|23144.7|23132.7|23141.3|23129.3|22
1766429840000|2025-12-22 18:57:20|23142.2|23130.2|23143.8|23131.8|23143.8|23131.8|23142.2|23130.2|1
1766429850000|2025-12-22 18:57:30|23144.6|23132.6|23148.6|23136.6|23151.1|23139.1|23144.6|23132.6|14
1766429860000|2025-12-22 18:57:40|23147.1|23135.1|23147.5|23135.5|23147.5|23135.5|23147.1|23135.1|2
1766429870000|2025-12-22 18:57:50|23144.6|23132.6|23147.1|23135.1|23147.1|23135.1|23143.8|23131.8|21
1766429880000|2025-12-22 18:58:00|23146.1|23134.1|23141.3|23129.3|23146.1|23134.1|23141.3|23129.3|16
1766429890000|2025-12-22 18:58:10|23140|23128|23140.4|23128.4|23141.1|23129.1|23139.1|23127.1|15
1766429900000|2025-12-22 18:58:20|23141.3|23129.3|23139.6|23127.6|23141.3|23129.3|23139.6|23127.6|7
1766429910000|2025-12-22 18:58:30|23137.1|23125.1|23134.6|23122.6|23137.1|23125.1|23134.6|23122.6|5
1766429920000|2025-12-22 18:58:40|23135.4|23123.4|23137.1|23125.1|23137.5|23125.5|23135.4|23123.4|9
1766429930000|2025-12-22 18:58:50|23137.9|23125.9|23133|23121|23137.9|23125.9|23133|23121|23
1766429940000|2025-12-22 18:59:00|23133.8|23121.8|23137.1|23125.1|23137.1|23125.1|23132.5|23120.5|53
1766429950000|2025-12-22 18:59:10|23136.6|23124.6|23133.3|23121.3|23136.6|23124.6|23132.9|23120.9|32
1766429960000|2025-12-22 18:59:20|23133.8|23121.8|23133.3|23121.3|23135|23123|23132.5|23120.5|26
1766429970000|2025-12-22 18:59:30|23135|23123|23133.3|23121.3|23138|23126|23132.5|23120.5|77
1766429980000|2025-12-22 18:59:40|23134.1|23122.1|23135|23123|23135.8|23123.8|23132.5|23120.5|76
1766429990000|2025-12-22 18:59:50|23134.9|23122.9|23137.1|23125.1|23137.1|23125.1|23134.1|23122.1|57
1766430000000|2025-12-22 19:00:00|23137.5|23125.5|23147.1|23135.1|23147.1|23135.1|23137.5|23125.5|15
1766430010000|2025-12-22 19:00:10|23147.9|23135.9|23147.4|23135.4|23148.6|23136.6|23147.4|23135.4|41
1766430020000|2025-12-22 19:00:20|23147.9|23135.9|23147.9|23135.9|23148.6|23136.6|23147.9|23135.9|16
1766430030000|2025-12-22 19:00:30|23145.8|23133.8|23145.8|23133.8|23146.3|23134.3|23145.8|23133.8|19
1766430050000|2025-12-22 19:00:50|23146.6|23134.6|23149.1|23137.1|23149.1|23137.1|23144.1|23132.1|6
1766430060000|2025-12-22 19:01:00|||||||||16
1766430070000|2025-12-22 19:01:10|23150.4|23138.4|23151.1|23139.1|23151.1|23139.1|23150.4|23138.4|4
1766430080000|2025-12-22 19:01:20|23149.9|23137.9|23149.9|23137.9|23150.4|23138.4|23149.9|23137.9|1
1766430090000|2025-12-22 19:01:30|23149.4|23137.4|23151.1|23139.1|23152.4|23140.4|23149.4|23137.4|12
1766430100000|2025-12-22 19:01:40|23149.1|23137.1|23149.1|23137.1|23149.1|23137.1|23149.1|23137.1|6
1766430110000|2025-12-22 19:01:50|23147.4|23135.4|23147.4|23135.4|23147.4|23135.4|23147.4|23135.4|2
1766430120000|2025-12-22 19:02:00|23146.9|23134.9|23146.1|23134.1|23146.9|23134.9|23146.1|23134.1|0
1766430130000|2025-12-22 19:02:10|23146.6|23134.6|23147.9|23135.9|23149.9|23137.9|23146.6|23134.6|15
1766430140000|2025-12-22 19:02:20|23146.1|23134.1|23140.4|23128.4|23146.1|23134.1|23140.4|23128.4|3
1766430150000|2025-12-22 19:02:30|23139.6|23127.6|23139.1|23127.1|23139.6|23127.6|23139.1|23127.1|8
1766430160000|2025-12-22 19:02:40|||||||||1
1766430170000|2025-12-22 19:02:50|23139.6|23127.6|23139.6|23127.6|23140.4|23128.4|23137.1|23125.1|4
1766430180000|2025-12-22 19:03:00|23139.1|23127.1|23140.4|23128.4|23141.6|23129.6|23139.1|23127.1|3
1766430190000|2025-12-22 19:03:10|||||||||1
1766430200000|2025-12-22 19:03:20|23144.4|23132.4|23143.6|23131.6|23144.4|23132.4|23143.6|23131.6|7
1766430210000|2025-12-22 19:03:30|23144.4|23132.4|23144.4|23132.4|23144.4|23132.4|23144.4|23132.4|1
1766430220000|2025-12-22 19:03:40|23143.6|23131.6|23139.6|23127.6|23143.6|23131.6|23139.6|23127.6|19
1766430230000|2025-12-22 19:03:50|23138.6|23126.6|23147.4|23135.4|23147.4|23135.4|23138.6|23126.6|10
1766430240000|2025-12-22 19:04:00|23144.9|23132.9|23143.8|23131.8|23146.9|23134.9|23143.8|23131.8|12
1766430250000|2025-12-22 19:04:10|23142.9|23130.9|23143.3|23131.3|23143.3|23131.3|23142.9|23130.9|0
1766430260000|2025-12-22 19:04:20|23143.8|23131.8|23143.8|23131.8|23143.8|23131.8|23143.8|23131.8|0
1766430270000|2025-12-22 19:04:30|23141.8|23129.8|23139.3|23127.3|23141.8|23129.8|23135.5|23123.5|15
1766430280000|2025-12-22 19:04:40|23137.5|23125.5|23138.2|23126.2|23138.2|23126.2|23137.5|23125.5|19
1766430290000|2025-12-22 19:04:50|23136.9|23124.9|23136.1|23124.1|23138.6|23126.6|23134.9|23122.9|6
1766500200000|2025-12-23 14:30:00|23112.7|23100.7|23109.1|23097.1|23112.7|23100.7|23079.2|23067.2|86
1766500210000|2025-12-23 14:30:10|23111.6|23099.6|23123.4|23111.4|23139.2|23127.2|23111.6|23099.6|77
1766500220000|2025-12-23 14:30:20|23122.6|23110.6|23093.1|23081.1|23122.6|23110.6|23093.1|23081.1|34
1766500230000|2025-12-23 14:30:30|23092.4|23080.4|23106.4|23094.4|23106.4|23094.4|23092.4|23080.4|19
1766500240000|2025-12-23 14:30:40|23107.4|23095.4|23101.9|23089.9|23110.9|23098.9|23101.9|23089.9|13
1766500250000|2025-12-23 14:30:50|23103.1|23091.1|23116.4|23104.4|23116.4|23104.4|23102.9|23090.9|15
1766500260000|2025-12-23 14:31:00|23116.9|23104.9|23112.9|23100.9|23119.4|23107.4|23104.1|23092.1|27
1766500270000|2025-12-23 14:31:10|23112.1|23100.1|23098.6|23086.6|23112.1|23100.1|23088.8|23076.8|38
1766500280000|2025-12-23 14:31:20|23097.9|23085.9|23102.6|23090.6|23104.1|23092.1|23095.1|23083.1|33
1766500290000|2025-12-23 14:31:30|23101.3|23089.3|23107.6|23095.6|23116.6|23104.6|23101.3|23089.3|19
1766500300000|2025-12-23 14:31:40|23106.1|23094.1|23102.6|23090.6|23115.1|23103.1|23101.3|23089.3|27
1766500310000|2025-12-23 14:31:50|23101.8|23089.8|23105.9|23093.9|23108.1|23096.1|23097.6|23085.6|9
1766500320000|2025-12-23 14:32:00|23105.4|23093.4|23107.1|23095.1|23107.1|23095.1|23101.6|23089.6|8
1766500330000|2025-12-23 14:32:10|23107.6|23095.6|23110.4|23098.4|23111.3|23099.3|23107.6|23095.6|10
1766500340000|2025-12-23 14:32:20|23111.1|23099.1|23123.4|23111.4|23125.9|23113.9|23109.6|23097.6|30
1766500350000|2025-12-23 14:32:30|23124.9|23112.9|23116.1|23104.1|23127.6|23115.6|23111.3|23099.3|24
1766500360000|2025-12-23 14:32:40|23114.3|23102.3|23114.5|23102.5|23117.3|23105.3|23111.1|23099.1|20
1766500370000|2025-12-23 14:32:50|23113.3|23101.3|23101.6|23089.6|23114.1|23102.1|23101.6|23089.6|20
1766500380000|2025-12-23 14:33:00|23104.5|23092.5|23098.3|23086.3|23108.3|23096.3|23098.3|23086.3|6
1766500390000|2025-12-23 14:33:10|23101.7|23089.7|23114.5|23102.5|23117.8|23105.8|23101.7|23089.7|15
1766500400000|2025-12-23 14:33:20|23113.6|23101.6|23091.1|23079.1|23113.6|23101.6|23091.1|23079.1|17
1766500410000|2025-12-23 14:33:30|23093.5|23081.5|23098.1|23086.1|23098.6|23086.6|23091.1|23079.1|18
1766500420000|2025-12-23 14:33:40|23097.6|23085.6|23099.1|23087.1|23100.1|23088.1|23097.6|23085.6|12
1766500430000|2025-12-23 14:33:50|23099.6|23087.6|23095.1|23083.1|23099.6|23087.6|23095.1|23083.1|6
1766500440000|2025-12-23 14:34:00|23092.6|23080.6|23092.6|23080.6|23093.8|23081.8|23092.6|23080.6|1
1766500450000|2025-12-23 14:34:10|23094.8|23082.8|23096.6|23084.6|23097.6|23085.6|23089.6|23077.6|26
1766500460000|2025-12-23 14:34:20|23097.9|23085.9|23095.6|23083.6|23097.9|23085.9|23089.9|23077.9|16
1766500470000|2025-12-23 14:34:30|23094.9|23082.9|23093.1|23081.1|23094.9|23082.9|23091.1|23079.1|2
1766500480000|2025-12-23 14:34:40|23092.4|23080.4|23098.1|23086.1|23098.1|23086.1|23090.6|23078.6|2
1766500490000|2025-12-23 14:34:50|23097.7|23085.7|23093.1|23081.1|23097.7|23085.7|23088.1|23076.1|15
1766500500000|2025-12-23 14:35:00|23086.4|23074.4|23086.7|23074.7|23088.4|23076.4|23085.9|23073.9|61
1766500510000|2025-12-23 14:35:10|23087.7|23075.7|23086.2|23074.2|23103.9|23091.9|23086.2|23074.2|12
1766500520000|2025-12-23 14:35:20|23086.7|23074.7|23092.4|23080.4|23093.2|23081.2|23086.7|23074.7|4
1766500530000|2025-12-23 14:35:30|23092.9|23080.9|23094.7|23082.7|23094.7|23082.7|23092.9|23080.9|6
1766500540000|2025-12-23 14:35:40|23095.2|23083.2|23094.9|23082.9|23099.2|23087.2|23092.4|23080.4|6
1766500550000|2025-12-23 14:35:50|23092.9|23080.9|23102.9|23090.9|23102.9|23090.9|23092.9|23080.9|2
1766500560000|2025-12-23 14:36:00|23100.9|23088.9|23119.7|23107.7|23119.7|23107.7|23100.9|23088.9|8
1766500570000|2025-12-23 14:36:10|23117.2|23105.2|23118.4|23106.4|23119.7|23107.7|23116.9|23104.9|15
1766500580000|2025-12-23 14:36:20|23117.7|23105.7|23113.1|23101.1|23117.7|23105.7|23113.1|23101.1|9
1766500590000|2025-12-23 14:36:30|23114.4|23102.4|23115.2|23103.2|23115.2|23103.2|23114.4|23102.4|1
1766500600000|2025-12-23 14:36:40|23113.1|23101.1|23112.7|23100.7|23113.1|23101.1|23111.6|23099.6|5
1766500610000|2025-12-23 14:36:50|23110.6|23098.6|23110.6|23098.6|23110.6|23098.6|23108.1|23096.1|5
1766500620000|2025-12-23 14:37:00|23111.1|23099.1|23112.7|23100.7|23112.7|23100.7|23111.1|23099.1|1
1766500630000|2025-12-23 14:37:10|23112.2|23100.2|23109.1|23097.1|23112.7|23100.7|23109.1|23097.1|2
1766500640000|2025-12-23 14:37:20|23110.4|23098.4|23109.6|23097.6|23112.9|23100.9|23109.1|23097.1|5
1766500650000|2025-12-23 14:37:30|23108.6|23096.6|23107.6|23095.6|23108.6|23096.6|23104.6|23092.6|21
1766500660000|2025-12-23 14:37:40|23108.1|23096.1|23118.6|23106.6|23119.8|23107.8|23107.3|23095.3|4
1766500670000|2025-12-23 14:37:50|23121.1|23109.1|23119.8|23107.8|23123.6|23111.6|23118.6|23106.6|11
1766500680000|2025-12-23 14:38:00|23121.1|23109.1|23123.1|23111.1|23123.1|23111.1|23121.1|23109.1|5
1766500690000|2025-12-23 14:38:10|23122.3|23110.3|23130.6|23118.6|23130.6|23118.6|23122.3|23110.3|1
1766500700000|2025-12-23 14:38:20|23129.8|23117.8|23136.3|23124.3|23136.6|23124.6|23129.8|23117.8|7
1766500710000|2025-12-23 14:38:30|23135.1|23123.1|23121.6|23109.6|23135.1|23123.1|23119.3|23107.3|13
1766500720000|2025-12-23 14:38:40|23122.8|23110.8|23131.1|23119.1|23131.1|23119.1|23122.8|23110.8|4
1766500730000|2025-12-23 14:38:50|23128.6|23116.6|23128.1|23116.1|23130.7|23118.7|23127.3|23115.3|2
1766500740000|2025-12-23 14:39:00|23127.6|23115.6|23128.6|23116.6|23129.8|23117.8|23126.1|23114.1|5
1766500750000|2025-12-23 14:39:10|23127.8|23115.8|23124.8|23112.8|23127.8|23115.8|23124.8|23112.8|1
1766500760000|2025-12-23 14:39:20|23127.1|23115.1|23127.6|23115.6|23127.6|23115.6|23125.1|23113.1|4
1766500770000|2025-12-23 14:39:30|23129.3|23117.3|23128.6|23116.6|23129.3|23117.3|23128.6|23116.6|2
1766500780000|2025-12-23 14:39:40|23127.6|23115.6|23127.6|23115.6|23128.6|23116.6|23127.6|23115.6|2
1766500790000|2025-12-23 14:39:50|23128.8|23116.8|23125.6|23113.6|23128.8|23116.8|23125.6|23113.6|3
1766500800000|2025-12-23 14:40:00|23127.1|23115.1|23110.1|23098.1|23127.6|23115.6|23110.1|23098.1|5
1766500810000|2025-12-23 14:40:10|23109.6|23097.6|23117.1|23105.1|23117.1|23105.1|23109.6|23097.6|2
1766500820000|2025-12-23 14:40:20|23115.6|23103.6|23114.6|23102.6|23115.6|23103.6|23114.6|23102.6|4
1766500830000|2025-12-23 14:40:30|23112.6|23100.6|23115.1|23103.1|23117.6|23105.6|23112.6|23100.6|3
1766500840000|2025-12-23 14:40:40|23115.9|23103.9|23115.6|23103.6|23116.3|23104.3|23115.1|23103.1|2
1766500850000|2025-12-23 14:40:50|23115.1|23103.1|23116.8|23104.8|23116.8|23104.8|23115.1|23103.1|4
1766500860000|2025-12-23 14:41:00|23121.6|23109.6|23123.2|23111.2|23123.7|23111.7|23119.1|23107.1|16
1766500870000|2025-12-23 14:41:10|23122.4|23110.4|23124.2|23112.2|23124.2|23112.2|23120.7|23108.7|7
1766500880000|2025-12-23 14:41:20|23123.4|23111.4|23116.6|23104.6|23123.4|23111.4|23116.6|23104.6|60
1766500890000|2025-12-23 14:41:30|23116.1|23104.1|23115.6|23103.6|23116.1|23104.1|23113.1|23101.1|14
1766500900000|2025-12-23 14:41:40|23115.1|23103.1|23115.1|23103.1|23115.1|23103.1|23115.1|23103.1|0
1766500910000|2025-12-23 14:41:50|23115.6|23103.6|23117.6|23105.6|23119.6|23107.6|23115.1|23103.1|7
1766500920000|2025-12-23 14:42:00|23117.1|23105.1|23122.1|23110.1|23122.1|23110.1|23117.1|23105.1|4
1766500930000|2025-12-23 14:42:10|23121.3|23109.3|23125.1|23113.1|23125.1|23113.1|23121.3|23109.3|2
1766500940000|2025-12-23 14:42:20|23125.9|23113.9|23143.6|23131.6|23143.6|23131.6|23125.9|23113.9|12
1766500950000|2025-12-23 14:42:30|23142.6|23130.6|23138.1|23126.1|23142.6|23130.6|23138.1|23126.1|3
1766500960000|2025-12-23 14:42:40|23136.6|23124.6|23129.1|23117.1|23136.6|23124.6|23129.1|23117.1|8
1766500970000|2025-12-23 14:42:50|23128.6|23116.6|23119.1|23107.1|23128.6|23116.6|23118.8|23106.8|27
1766500980000|2025-12-23 14:43:00|23118.6|23106.6|23118.6|23106.6|23120.8|23108.8|23118.6|23106.6|4
1766500990000|2025-12-23 14:43:10|23117.8|23105.8|23118.6|23106.6|23118.6|23106.6|23117|23105|3
1766501000000|2025-12-23 14:43:20|||||||||1
1766501010000|2025-12-23 14:43:30|23121.1|23109.1|23121.1|23109.1|23122|23110|23117.3|23105.3|1
1766501020000|2025-12-23 14:43:40|23121.6|23109.6|23129.3|23117.3|23129.8|23117.8|23121.6|23109.6|2
1766501030000|2025-12-23 14:43:50|23130.1|23118.1|23135.1|23123.1|23135.1|23123.1|23130.1|23118.1|2
1766501040000|2025-12-23 14:44:00|23133.6|23121.6|23130.1|23118.1|23133.6|23121.6|23130.1|23118.1|11
1766501050000|2025-12-23 14:44:10|23130.9|23118.9|23135.1|23123.1|23135.1|23123.1|23130.9|23118.9|16
1766501060000|2025-12-23 14:44:20|23135.6|23123.6|23137.1|23125.1|23139.6|23127.6|23135.6|23123.6|11
1766501070000|2025-12-23 14:44:30|23134.6|23122.6|23135.1|23123.1|23135.1|23123.1|23132.1|23120.1|3
1766501080000|2025-12-23 14:44:40|23134.6|23122.6|23136.3|23124.3|23136.3|23124.3|23133.8|23121.8|2
1766501090000|2025-12-23 14:44:50|23136.8|23124.8|23136.3|23124.3|23136.8|23124.8|23136.3|23124.3|37
1766501100000|2025-12-23 14:45:00|23138.8|23126.8|23138.8|23126.8|23140.4|23128.4|23135.4|23123.4|20
1766501110000|2025-12-23 14:45:10|23137.6|23125.6|23137.6|23125.6|23137.6|23125.6|23137.6|23125.6|8
1766501120000|2025-12-23 14:45:20|23137.1|23125.1|23138.1|23126.1|23138.1|23126.1|23135.6|23123.6|4
1766501130000|2025-12-23 14:45:30|23138.8|23126.8|23138.8|23126.8|23138.8|23126.8|23137.6|23125.6|1
1766501140000|2025-12-23 14:45:40|23138.4|23126.4|23137.6|23125.6|23138.4|23126.4|23137.6|23125.6|4
1766501150000|2025-12-23 14:45:50|23136.8|23124.8|23130.1|23118.1|23136.8|23124.8|23130.1|23118.1|3
1766501160000|2025-12-23 14:46:00|23131.1|23119.1|23128.6|23116.6|23131.1|23119.1|23128.6|23116.6|4
1766501170000|2025-12-23 14:46:10|23129.3|23117.3|23128.1|23116.1|23129.3|23117.3|23128.1|23116.1|0
1766501180000|2025-12-23 14:46:20|23128.6|23116.6|23132.6|23120.6|23133.1|23121.1|23128.6|23116.6|4
1766501190000|2025-12-23 14:46:30|23136.3|23124.3|23138.8|23126.8|23139.3|23127.3|23136.3|23124.3|4
1766501200000|2025-12-23 14:46:40|23138.3|23126.3|23131.1|23119.1|23138.6|23126.6|23129.8|23117.8|11
1766501210000|2025-12-23 14:46:50|23130.6|23118.6|23136.1|23124.1|23136.1|23124.1|23130.6|23118.6|7
1766501220000|2025-12-23 14:47:00|23136.8|23124.8|23138.6|23126.6|23139.5|23127.5|23136.8|23124.8|7
1766501230000|2025-12-23 14:47:10|23139.1|23127.1|23139.1|23127.1|23139.1|23127.1|23138.6|23126.6|1
1766501240000|2025-12-23 14:47:20|23139.8|23127.8|23136.1|23124.1|23139.8|23127.8|23132.8|23120.8|9
1766501250000|2025-12-23 14:47:30|23134.5|23122.5|23134.5|23122.5|23136.6|23124.6|23129.1|23117.1|10
1766501260000|2025-12-23 14:47:40|23134.1|23122.1|23131.1|23119.1|23134.1|23122.1|23131.1|23119.1|3
1766501270000|2025-12-23 14:47:50|23131.6|23119.6|23134.1|23122.1|23134.8|23122.8|23131.6|23119.6|0
1766501280000|2025-12-23 14:48:00|23136.3|23124.3|23139.1|23127.1|23139.1|23127.1|23136.3|23124.3|2
1766501290000|2025-12-23 14:48:10|23137.8|23125.8|23139.1|23127.1|23139.1|23127.1|23137.8|23125.8|1
1766501300000|2025-12-23 14:48:20|23139.8|23127.8|23143.6|23131.6|23144.1|23132.1|23139.8|23127.8|2
1766501310000|2025-12-23 14:48:30|||||||||2
1766501320000|2025-12-23 14:48:40|23145.6|23133.6|23149.8|23137.8|23151.1|23139.1|23141.6|23129.6|5
1766501330000|2025-12-23 14:48:50|23151.1|23139.1|23151.1|23139.1|23151.8|23139.8|23151.1|23139.1|5
1766501340000|2025-12-23 14:49:00|||||||||2
1766501350000|2025-12-23 14:49:10|23151.6|23139.6|23159.8|23147.8|23159.8|23147.8|23150.6|23138.6|3
1766501360000|2025-12-23 14:49:20|23161.1|23149.1|23153.8|23141.8|23161.1|23149.1|23152.6|23140.6|64
1766501370000|2025-12-23 14:49:30|23153.1|23141.1|23153.8|23141.8|23153.8|23141.8|23149.6|23137.6|9
1766501380000|2025-12-23 14:49:40|23154.6|23142.6|23157.6|23145.6|23157.6|23145.6|23154.6|23142.6|4
1766501390000|2025-12-23 14:49:50|23157.1|23145.1|23147.3|23135.3|23157.1|23145.1|23146.3|23134.3|7
1766501400000|2025-12-23 14:50:00|23146.8|23134.8|23144.1|23132.1|23146.8|23134.8|23143.3|23131.3|4
1766501410000|2025-12-23 14:50:10|23144.5|23132.5|23148.6|23136.6|23148.6|23136.6|23144.5|23132.5|1
1766501420000|2025-12-23 14:50:20|23148.1|23136.1|23146.6|23134.6|23148.6|23136.6|23146.6|23134.6|2
1766501430000|2025-12-23 14:50:30|23146.1|23134.1|23146.1|23134.1|23146.6|23134.6|23146.1|23134.1|0
1766501440000|2025-12-23 14:50:40|23147|23135|23149.1|23137.1|23149.1|23137.1|23147|23135|0
1766501450000|2025-12-23 14:50:50|23149.8|23137.8|23153.6|23141.6|23154.5|23142.5|23149.8|23137.8|3
1766501460000|2025-12-23 14:51:00|23154.8|23142.8|23153.6|23141.6|23154.8|23142.8|23153.6|23141.6|2
1766501470000|2025-12-23 14:51:10|23152.8|23140.8|23152.8|23140.8|23153.6|23141.6|23152.8|23140.8|0
1766501480000|2025-12-23 14:51:20|23152.3|23140.3|23151.6|23139.6|23152.3|23140.3|23151.6|23139.6|2
1766501490000|2025-12-23 14:51:30|23152.3|23140.3|23157|23145|23158.6|23146.6|23152.3|23140.3|7
1766501500000|2025-12-23 14:51:40|23157.8|23145.8|23158.6|23146.6|23160.3|23148.3|23156.6|23144.6|7
1766501510000|2025-12-23 14:51:50|23159.3|23147.3|23155.3|23143.3|23159.3|23147.3|23155.3|23143.3|4
1766501520000|2025-12-23 14:52:00|23154.8|23142.8|23156.1|23144.1|23156.1|23144.1|23154.8|23142.8|0
1766501530000|2025-12-23 14:52:10|23154.6|23142.6|23149.1|23137.1|23154.6|23142.6|23147.3|23135.3|4
1766501540000|2025-12-23 14:52:20|23147.3|23135.3|23148.6|23136.6|23148.6|23136.6|23147.3|23135.3|0
1766501550000|2025-12-23 14:52:30|23147.3|23135.3|23143.6|23131.6|23148.1|23136.1|23142.6|23130.6|5
1766501560000|2025-12-23 14:52:40|23144.1|23132.1|23152.3|23140.3|23152.3|23140.3|23144.1|23131.9|22
1766501570000|2025-12-23 14:52:50|23153.3|23141.3|23156.1|23144.1|23157.3|23145.3|23153.3|23141.3|2
1766501590000|2025-12-23 14:53:10|23156.8|23144.8|23159.8|23147.8|23159.8|23147.8|23156.8|23144.8|3
1766501600000|2025-12-23 14:53:20|23159.1|23147.1|23158.1|23146.1|23159.1|23147.1|23158.1|23146.1|1
1766501610000|2025-12-23 14:53:30|23157.3|23145.3|23160.1|23148.1|23160.1|23148.1|23153.8|23141.8|7
1766501620000|2025-12-23 14:53:40|23159.6|23147.6|23165.4|23153.4|23165.4|23153.4|23159.6|23147.6|8
1766501630000|2025-12-23 14:53:50|23165.1|23153.1|23160.1|23148.1|23165.1|23153.1|23160.1|23148.1|48
1766501640000|2025-12-23 14:54:00|23157.8|23145.8|23152.5|23140.5|23157.8|23145.8|23151.8|23139.8|80
1766501650000|2025-12-23 14:54:10|||||||||1
1766501660000|2025-12-23 14:54:20|||||||||1
1766501670000|2025-12-23 14:54:30|23151.6|23139.6|23150.8|23138.8|23152|23140|23149.5|23137.5|1
1766501680000|2025-12-23 14:54:40|23150.3|23138.3|23151.6|23139.6|23151.6|23139.6|23150.3|23138.3|0
1766501690000|2025-12-23 14:54:50|23152|23140|23150|23138|23152|23140|23149.5|23137.5|9
1766501700000|2025-12-23 14:55:00|23149.3|23137.3|23144.5|23132.5|23150|23138|23144.5|23132.5|6
1766501710000|2025-12-23 14:55:10|23143|23131|23140.5|23128.5|23143|23131|23140|23128|10
1766501720000|2025-12-23 14:55:20|23141.3|23129.3|23142|23130|23142.8|23130.8|23140.5|23128.5|0
1766501730000|2025-12-23 14:55:30|23140|23128|23140|23128|23140|23128|23140|23128|1
1766501740000|2025-12-23 14:55:40|23138.6|23126.6|23125|23113|23138.6|23126.6|23125|23113|19
1766501750000|2025-12-23 14:55:50|23124.3|23112.3|23120|23108|23124.3|23112.3|23114.5|23102.5|6
1766501760000|2025-12-23 14:56:00|||||||||3
1766501770000|2025-12-23 14:56:10|23119.3|23107.3|23109.3|23097.3|23119.3|23107.3|23109.3|23097.3|19
1766501780000|2025-12-23 14:56:20|23111.8|23099.8|23114.3|23102.3|23114.3|23102.3|23111.8|23099.8|4
1766501790000|2025-12-23 14:56:30|23113.8|23101.8|23118.5|23106.5|23118.5|23106.5|23113|23101|1
1766501800000|2025-12-23 14:56:40|23118|23106|23112.5|23100.5|23118|23106|23112.5|23100.5|4
1766501810000|2025-12-23 14:56:50|23111.8|23099.8|23110|23098|23111.8|23099.8|23109.3|23097.3|5
1766501820000|2025-12-23 14:57:00|23108.5|23096.5|23110.5|23098.5|23113|23101|23108.5|23096.5|7
1766501830000|2025-12-23 14:57:10|23113.5|23101.5|23116.5|23104.5|23120.5|23108.5|23113.5|23101.5|9
1766501840000|2025-12-23 14:57:20|23117.3|23105.3|23116.8|23104.8|23118.5|23106.5|23111.8|23099.8|4
1766501850000|2025-12-23 14:57:30|23117.5|23105.5|23118|23106|23118|23106|23117.5|23105.5|0
1766501860000|2025-12-23 14:57:40|23120|23108|23118.8|23106.8|23125|23113|23118.3|23106.3|13
1766501870000|2025-12-23 14:57:50|23117.5|23105.5|23117|23105|23119.3|23107.3|23117|23105|1
1766501880000|2025-12-23 14:58:00|23115.8|23103.8|23116.6|23104.6|23117|23105|23115.8|23103.8|2
1766501890000|2025-12-23 14:58:10|23117|23105|23117|23105|23117|23105|23117|23105|0
1766501900000|2025-12-23 14:58:20|23117.8|23105.8|23118.6|23106.6|23121.1|23109.1|23116.6|23104.6|3
1766501910000|2025-12-23 14:58:30|23119.1|23107.1|23119.1|23107.1|23119.1|23107.1|23119.1|23107.1|2
1766501930000|2025-12-23 14:58:50|23117|23105|23114|23102|23117.5|23105.5|23114|23102|77
1766501940000|2025-12-23 14:59:00|23113.5|23101.5|23110.2|23098.2|23114.3|23102.3|23109|23097|8
1766501950000|2025-12-23 14:59:10|23109.3|23097.3|23108.5|23096.5|23109.3|23097.3|23108.5|23096.5|3
1766501960000|2025-12-23 14:59:20|23104.5|23092.5|23094|23082|23104.5|23092.5|23091|23079|61
1766501970000|2025-12-23 14:59:30|23093.2|23081.2|23092.5|23080.5|23095.2|23083.2|23092|23080|4
1766501980000|2025-12-23 14:59:40|23090.2|23078.2|23091.5|23079.5|23092.7|23080.7|23089|23077|8
1766501990000|2025-12-23 14:59:50|23092|23080|23104|23092|23104.5|23092.5|23092|23080|12
1766502000000|2025-12-23 15:00:00|23104.5|23092.5|23102.5|23090.5|23104.5|23092.5|23100|23088|40
1766502010000|2025-12-23 15:00:10|23104.5|23092.5|23109.5|23097.5|23109.5|23097.5|23104.5|23092.5|3
1766502020000|2025-12-23 15:00:20|23108.7|23096.7|23098.7|23086.7|23109.5|23097.5|23098.2|23086.2|23
1766502030000|2025-12-23 15:00:30|23099.5|23087.5|23099.5|23087.5|23099.5|23087.5|23099.5|23087.5|1
1766502040000|2025-12-23 15:00:40|23100|23088|23098.5|23086.5|23102.7|23090.7|23098.5|23086.5|44
1766502050000|2025-12-23 15:00:50|23099.3|23087.3|23100.2|23088.2|23100.2|23088.2|23099.3|23087.3|6
1766502060000|2025-12-23 15:01:00|23100|23088|23101.3|23089.3|23104.3|23092.3|23099.5|23087.5|24
1766502070000|2025-12-23 15:01:10|23103|23091|23096.5|23084.5|23103.3|23091.3|23094|23082|21
1766502080000|2025-12-23 15:01:20|23096|23084|23096|23084|23096|23084|23096|23084|2
1766502090000|2025-12-23 15:01:30|23095|23083|23092|23080|23095|23083|23091.5|23079.5|6
1766502100000|2025-12-23 15:01:40|23092.7|23080.7|23089.5|23077.5|23092.7|23080.7|23088|23076|5
1766502110000|2025-12-23 15:01:50|23088.7|23076.7|23089.5|23077.5|23089.5|23077.5|23088.7|23076.7|1
1766502120000|2025-12-23 15:02:00|23088.7|23076.7|23075.5|23063.5|23088.7|23076.7|23070.9|23058.9|35
1766502130000|2025-12-23 15:02:10|23076.9|23064.9|23069.5|23057.5|23079.2|23067.2|23065.5|23053.5|15
1766502140000|2025-12-23 15:02:20|23073|23061|23076.7|23064.7|23077|23065|23070.5|23058.5|20
1766502150000|2025-12-23 15:02:30|23077.5|23065.5|23083|23071|23083.4|23071.4|23076.2|23064.2|12
1766502170000|2025-12-23 15:02:50|23083.4|23071.4|23088|23076|23088|23076|23083.4|23071.4|3
1766502180000|2025-12-23 15:03:00|23089.2|23077.2|23094.5|23082.5|23094.5|23082.5|23089.2|23077.2|21
1766502190000|2025-12-23 15:03:10|23092.5|23080.5|23090|23078|23092.5|23080.5|23088|23076|7
1766502200000|2025-12-23 15:03:20|23090.7|23078.7|23097.5|23085.5|23098|23086|23090.7|23078.7|4
1766502210000|2025-12-23 15:03:30|23095.5|23083.5|23092.5|23080.5|23095.5|23083.5|23090|23078|12
1766502220000|2025-12-23 15:03:40|23095|23083|23092.5|23080.5|23097|23085|23092.5|23080.5|6
1766502230000|2025-12-23 15:03:50|23091.2|23079.2|23085.5|23073.5|23091.2|23079.2|23084.2|23072.2|4
1766502240000|2025-12-23 15:04:00|23086.2|23074.2|23090|23078|23090.5|23078.5|23086.2|23074.2|1
1766502250000|2025-12-23 15:04:10|23092.5|23080.5|23092.5|23080.5|23092.5|23080.5|23092.5|23080.5|1
1766502260000|2025-12-23 15:04:20|23093|23081|23094.5|23082.5|23094.5|23082.5|23092.5|23080.5|0
1766502270000|2025-12-23 15:04:30|23093|23081|23093.2|23081.2|23094.5|23082.5|23093|23081|0
1766502280000|2025-12-23 15:04:40|23092.7|23080.7|23087.5|23075.5|23094.5|23082.5|23087.5|23075.5|1
1766502290000|2025-12-23 15:04:50|23087|23075|23088|23076|23088|23076|23087|23075|0
1766502300000|2025-12-23 15:05:00|23085.5|23073.5|23092|23080|23092|23080|23085.5|23073.5|9
1766502310000|2025-12-23 15:05:10|23092.5|23080.5|23093|23081|23093.7|23081.7|23092.5|23080.5|5
1766502320000|2025-12-23 15:05:20|23090.5|23078.5|23088.7|23076.7|23090.5|23078.5|23088.7|23076.7|6
1766502330000|2025-12-23 15:05:30|23089.5|23077.5|23090.5|23078.5|23091.2|23079.2|23088.7|23076.7|9
1766502340000|2025-12-23 15:05:40|23091.2|23079.2|23094.7|23082.7|23099.2|23087.2|23091.2|23079.2|6
1766502350000|2025-12-23 15:05:50|23092.7|23080.7|23093.4|23081.4|23093.9|23081.9|23092.7|23080.7|10
1766502370000|2025-12-23 15:06:10|||||||||1
1766502380000|2025-12-23 15:06:20|23092.7|23080.7|23092.2|23080.2|23093|23081|23092.2|23080.2|13
1766502390000|2025-12-23 15:06:30|23091.7|23079.7|23091.7|23079.7|23091.7|23079.7|23090.9|23078.9|1
1766502400000|2025-12-23 15:06:40|23093.4|23081.4|23093.4|23081.4|23093.4|23081.4|23091.4|23079.4|3
1766502410000|2025-12-23 15:06:50|23093|23081|23093.4|23081.4|23094.2|23082.2|23093|23081|2
1766502420000|2025-12-23 15:07:00|23096.2|23084.2|23098|23086|23098.4|23086.4|23096.2|23084.2|2
1766502430000|2025-12-23 15:07:10|23098.9|23086.9|23100.9|23088.9|23103|23091|23098.9|23086.9|1
1766502440000|2025-12-23 15:07:20|23101.7|23089.7|23108|23096|23108|23096|23101.7|23089.7|3
1766502450000|2025-12-23 15:07:30|23107.5|23095.5|23112|23100|23112|23100|23107.5|23095.5|3
1766502460000|2025-12-23 15:07:40|23112.2|23100.2|23111.2|23099.2|23112.2|23100.2|23110|23098|2
1766502470000|2025-12-23 15:07:50|23111.7|23099.7|23108|23096|23111.7|23099.7|23108|23096|1
1766502480000|2025-12-23 15:08:00|23108.4|23096.4|23108.4|23096.4|23108.4|23096.4|23106.4|23094.4|1
1766502490000|2025-12-23 15:08:10|23109.2|23097.2|23108.4|23096.4|23109.2|23097.2|23108.4|23096.4|0
1766502500000|2025-12-23 15:08:20|23104.7|23092.7|23105.9|23093.9|23105.9|23093.9|23104.7|23092.7|2
1766502510000|2025-12-23 15:08:30|23104.7|23092.7|23104.7|23092.7|23104.7|23092.7|23104.7|23092.7|1
1766502520000|2025-12-23 15:08:40|23105.5|23093.5|23105.9|23093.9|23105.9|23093.9|23105.5|23093.5|0
1766502530000|2025-12-23 15:08:50|23108|23096|23107.2|23095.2|23108|23096|23107.2|23095.2|6
1766502540000|2025-12-23 15:09:00|23108|23096|23108.4|23096.4|23108.4|23096.4|23108|23096|2
1766502550000|2025-12-23 15:09:10|23108|23096|23108|23096|23108|23096|23106.4|23094.4|3
1766502560000|2025-12-23 15:09:20|23107.2|23095.2|23107|23095|23107.5|23095.5|23104.7|23092.7|9
1766502570000|2025-12-23 15:09:30|23107.7|23095.7|23112|23100|23114|23102|23107.7|23095.7|9
1766502580000|2025-12-23 15:09:40|23111.5|23099.5|23119|23107|23120.2|23108.2|23111.5|23099.5|4
1766502590000|2025-12-23 15:09:50|23119.8|23107.8|23121|23109|23121.5|23109.5|23118.5|23106.5|14
1766502600000|2025-12-23 15:10:00|23121.5|23109.5|23121.5|23109.5|23122.7|23110.7|23121.5|23109.5|0
1766502620000|2025-12-23 15:10:20|23117|23105|23117|23105|23117|23105|23117|23105|4
1766502630000|2025-12-23 15:10:30|23117.7|23105.7|23116.2|23104.2|23117.7|23105.7|23116.2|23104.2|1
1766502640000|2025-12-23 15:10:40|23117.7|23105.7|23121.5|23109.5|23121.5|23109.5|23117.7|23105.7|2
1766502660000|2025-12-23 15:11:00|23122.3|23110.3|23122.7|23110.7|23122.7|23110.7|23122.3|23110.3|1
1766502670000|2025-12-23 15:11:10|23123.2|23111.2|23129.1|23117.1|23130.3|23118.3|23123.2|23111.2|7
1766502680000|2025-12-23 15:11:20|23129.5|23117.5|23124.5|23112.5|23129.5|23117.5|23124.5|23112.5|9
1766502690000|2025-12-23 15:11:30|23125.5|23113.5|23127|23115|23127|23115|23125.5|23113.5|3
1766502700000|2025-12-23 15:11:40|23126.2|23114.2|23118.7|23106.7|23126.2|23114.2|23118.7|23106.7|2
1766502710000|2025-12-23 15:11:50|23117.5|23105.5|23117|23105|23117.7|23105.7|23116.2|23104.2|3
1766502720000|2025-12-23 15:12:00|23115.5|23103.5|23118|23106|23118|23106|23115.5|23103.5|6
1766502730000|2025-12-23 15:12:10|23119.5|23107.5|23118.2|23106.2|23122|23110|23117|23105|3
1766502740000|2025-12-23 15:12:20|23117|23105|23115|23103|23117|23105|23115|23103|1
1766502750000|2025-12-23 15:12:30|23115.5|23103.5|23120|23108|23120|23108|23115|23103|3
1766502760000|2025-12-23 15:12:40|23119.2|23107.2|23117|23105|23122|23110|23117|23105|4
1766502770000|2025-12-23 15:12:50|23116.2|23104.2|23122.5|23110.5|23123.2|23111.2|23116.2|23104.2|6
1766502780000|2025-12-23 15:13:00|23122|23110|23120|23108|23122|23110|23120|23108|5
1766502790000|2025-12-23 15:13:10|23120.5|23108.5|23113.2|23101.2|23122|23110|23113.2|23101.2|5
1766502800000|2025-12-23 15:13:20|23113.7|23101.7|23116|23104|23116|23104|23112|23100|3
1766502810000|2025-12-23 15:13:30|23115.5|23103.5|23109.5|23097.5|23115.5|23103.5|23109.5|23097.5|3
1766502820000|2025-12-23 15:13:40|23110.2|23098.2|23110.2|23098.2|23110.2|23098.2|23110.2|23098.2|3
1766502830000|2025-12-23 15:13:50|23109.5|23097.5|23109.5|23097.5|23109.5|23097.5|23109.5|23097.5|2
1766502850000|2025-12-23 15:14:10|23110|23098|23114|23102|23114.8|23102.8|23110|23098|6
1766502860000|2025-12-23 15:14:20|23115|23103|23117.7|23105.7|23118.5|23106.5|23115|23103|4
1766502870000|2025-12-23 15:14:30|23118.5|23106.5|23123.5|23111.5|23124|23112|23118.5|23106.5|8
1766502880000|2025-12-23 15:14:40|23121.5|23109.5|23121|23109|23121.5|23109.5|23121|23109|35
1766502890000|2025-12-23 15:14:50|23121.5|23109.5|23119|23107|23121.5|23109.5|23117|23105|10
1766502900000|2025-12-23 15:15:00|23128.5|23116.5|23129.8|23117.8|23131|23119|23128.5|23116.5|6
1766502910000|2025-12-23 15:15:10|23129|23117|23126.5|23114.5|23129|23117|23126.5|23114.5|8
1766502920000|2025-12-23 15:15:20|23125|23113|23123.7|23111.7|23125|23113|23123.7|23111.7|3
1766502930000|2025-12-23 15:15:30|23122.3|23110.3|23125|23113|23125|23113|23120|23108|9
1766502940000|2025-12-23 15:15:40|23124.2|23112.2|23125|23113|23125|23113|23124.2|23112.2|2
1766502950000|2025-12-23 15:15:50|23124.2|23112.2|23127.5|23115.5|23128.7|23116.7|23123.7|23111.7|11
1766502960000|2025-12-23 15:16:00|23128.2|23116.2|23127.5|23115.5|23128.2|23116.2|23126.2|23114.2|1
1766502970000|2025-12-23 15:16:10|23128.2|23116.2|23127.5|23115.5|23128.2|23116.2|23127|23115|3
1766502980000|2025-12-23 15:16:20|23128|23116|23126|23114|23129.5|23117.5|23124.5|23112.5|13
1766502990000|2025-12-23 15:16:30|23121.5|23109.5|23120.5|23108.5|23121.5|23109.5|23120.2|23108.2|2
1766503000000|2025-12-23 15:16:40|23119|23107|23118.5|23106.5|23119|23107|23118.5|23106.5|1
1766503010000|2025-12-23 15:16:50|23119.3|23107.3|23111.5|23099.5|23121.5|23109.5|23111.5|23099.5|10
1766503020000|2025-12-23 15:17:00|23110.2|23098.2|23109|23097|23110.2|23098.2|23104|23092|1
1766503030000|2025-12-23 15:17:10|23107.7|23095.7|23106.5|23094.5|23109|23097|23106|23094|6
1766503040000|2025-12-23 15:17:20|23111.5|23099.5|23113.5|23101.5|23113.5|23101.5|23111.5|23099.5|2
1766503050000|2025-12-23 15:17:30|23112|23100|23106.5|23094.5|23112|23100|23106.5|23094.5|7
1766503060000|2025-12-23 15:17:40|23113.5|23101.5|23111.5|23099.5|23113.5|23101.5|23111.5|23099.5|3
1766503070000|2025-12-23 15:17:50|23112.3|23100.3|23109|23097|23112.3|23100.3|23109|23097|2
1766503080000|2025-12-23 15:18:00|23108.5|23096.5|23104.5|23092.5|23108.5|23096.5|23104.5|23092.5|2
1766503090000|2025-12-23 15:18:10|23104|23092|23109|23097|23109.2|23097.2|23104|23092|5
1766503100000|2025-12-23 15:18:20|23109.5|23097.5|23117|23105|23119.5|23107.5|23109|23097|7
1766503110000|2025-12-23 15:18:30|23119.5|23107.5|23118.7|23106.7|23119.5|23107.5|23117|23105|6
1766503120000|2025-12-23 15:18:40|23117.7|23105.7|23117|23105|23117.7|23105.7|23117|23105|3
1766503130000|2025-12-23 15:18:50|23116.2|23104.2|23106.7|23094.7|23116.2|23104.2|23106.7|23094.7|18
1766503140000|2025-12-23 15:19:00|23106.2|23094.2|23107.5|23095.5|23107.5|23095.5|23100.5|23088.5|4
1766503150000|2025-12-23 15:19:10|23108.5|23096.5|23112|23100|23112|23100|23108.5|23096.5|3
1766503160000|2025-12-23 15:19:20|23110.5|23098.5|23113.5|23101.5|23114|23102|23108.2|23096.2|4
1766503170000|2025-12-23 15:19:30|23114|23102|23111.5|23099.5|23117.5|23105.5|23111.5|23099.5|16
1766503180000|2025-12-23 15:19:40|23111|23099|23110|23098|23111|23099|23108.7|23096.7|7
1766503190000|2025-12-23 15:19:50|23110.7|23098.7|23109.5|23097.5|23110.7|23098.7|23107|23095|4
1766503200000|2025-12-23 15:20:00|23109|23097|23101.5|23089.5|23109|23097|23101.5|23089.5|3
1766503210000|2025-12-23 15:20:10|23102|23090|23099.5|23087.5|23104|23092|23099.5|23087.5|3
1766503220000|2025-12-23 15:20:20|23098.5|23086.5|23100.5|23088.5|23100.5|23088.5|23096.5|23084.5|20
1766503230000|2025-12-23 15:20:30|23099.3|23087.3|23102.5|23090.5|23103|23091|23098.8|23086.8|16
1766503240000|2025-12-23 15:20:40|23103.5|23091.5|23108|23096|23108|23096|23103.5|23091.5|3
1766503250000|2025-12-23 15:20:50|23108.8|23096.8|23105.5|23093.5|23108.8|23096.8|23105.5|23093.5|2
1766503260000|2025-12-23 15:21:00|23104.5|23092.5|23100|23088|23104.5|23092.5|23100|23088|5
1766503270000|2025-12-23 15:21:10|23100.8|23088.8|23100.8|23088.8|23102|23090|23100|23088|1
1766503280000|2025-12-23 15:21:20|23089.5|23077.5|23082.5|23070.5|23089.5|23077.5|23082.5|23070.5|12
1766503290000|2025-12-23 15:21:30|23082|23070|23077|23065|23082.5|23070.5|23077|23065|1
1766503300000|2025-12-23 15:21:40|23076.6|23064.6|23080.6|23068.6|23080.6|23068.6|23074.5|23062.5|14
1766503310000|2025-12-23 15:21:50|23081.1|23069.1|23081.1|23069.1|23081.8|23069.8|23081.1|23069.1|2
1766503320000|2025-12-23 15:22:00|23085.3|23073.3|23081.1|23069.1|23085.3|23073.3|23081.1|23069.1|8
1766503330000|2025-12-23 15:22:10|23080.6|23068.6|23083.6|23071.6|23084.3|23072.3|23080.6|23068.6|5
1766503340000|2025-12-23 15:22:20|23084.3|23072.3|23083.6|23071.6|23084.3|23072.3|23083.6|23071.6|0
1766503350000|2025-12-23 15:22:30|23082.8|23070.8|23080.6|23068.6|23082.8|23070.8|23080.6|23068.6|2
1766503360000|2025-12-23 15:22:40|23080.1|23068.1|23083.1|23071.1|23084.1|23072.1|23079.6|23067.6|39
1766503370000|2025-12-23 15:22:50|23080.6|23068.6|23078.6|23066.6|23080.6|23068.6|23078.6|23066.6|1
1766503380000|2025-12-23 15:23:00|23080.1|23068.1|23079.7|23067.7|23080.1|23068.1|23076.9|23064.9|27
1766503390000|2025-12-23 15:23:10|23079.2|23067.2|23075.4|23063.4|23079.2|23067.2|23075.4|23063.4|3
1766503400000|2025-12-23 15:23:20|23069.7|23057.7|23073.4|23061.4|23073.4|23061.4|23069.7|23057.7|9
1766503410000|2025-12-23 15:23:30|23072.6|23060.6|23078.6|23066.6|23080.1|23068.1|23072.2|23060.2|6
1766503420000|2025-12-23 15:23:40|23078.1|23066.1|23082.6|23070.6|23082.6|23070.6|23074.7|23062.7|8
1766503430000|2025-12-23 15:23:50|23081.9|23069.9|23082.6|23070.6|23082.6|23070.6|23081.9|23069.9|0
1766503440000|2025-12-23 15:24:00|23083.1|23071.1|23080.1|23068.1|23083.1|23071.1|23080.1|23068.1|7
1766503450000|2025-12-23 15:24:10|23079.7|23067.7|23080.6|23068.6|23083.1|23071.1|23078.4|23066.4|4
1766503460000|2025-12-23 15:24:20|23079.2|23067.2|23082.6|23070.6|23082.6|23070.6|23079.2|23067.2|4
1766503470000|2025-12-23 15:24:30|23076.7|23064.7|23076.7|23064.7|23076.7|23064.7|23076.7|23064.7|2
1766503480000|2025-12-23 15:24:40|23078.2|23066.2|23079.2|23067.2|23080.1|23068.1|23078.2|23066.2|4
1766503490000|2025-12-23 15:24:50|23079.7|23067.7|23081.2|23069.2|23081.2|23069.2|23076.2|23064.2|9
1766503500000|2025-12-23 15:25:00|||||||||1
1766503510000|2025-12-23 15:25:10|23080.7|23068.7|23071.2|23059.2|23080.7|23068.7|23071.2|23059.2|3
1766503520000|2025-12-23 15:25:20|23076.7|23064.7|23076.7|23064.7|23078.2|23066.2|23071.2|23059.2|26
1766503530000|2025-12-23 15:25:30|23075.2|23063.2|23066.7|23054.7|23077.7|23065.7|23066.7|23054.7|6
1766503540000|2025-12-23 15:25:40|23065.5|23053.5|23061.7|23049.7|23065.5|23053.5|23058.7|23046.7|38
1766503550000|2025-12-23 15:25:50|23063|23051|23061.2|23049.2|23064.2|23052.2|23061.2|23049.2|1
1766503560000|2025-12-23 15:26:00|23062.2|23050.2|23060.8|23048.8|23062.2|23050.2|23059.2|23047.2|21
1766503570000|2025-12-23 15:26:10|23061.7|23049.7|23059.2|23047.2|23061.7|23049.7|23059.2|23047.2|2
1766503580000|2025-12-23 15:26:20|23060.5|23048.5|23064.2|23052.2|23064.2|23052.2|23060.5|23048.5|4
1766503590000|2025-12-23 15:26:30|23062.8|23050.8|23060.8|23048.8|23062.8|23050.8|23060.8|23048.8|4
1766503610000|2025-12-23 15:26:50|23060|23048|23058.3|23046.3|23062|23050|23057.8|23045.8|7
1766503620000|2025-12-23 15:27:00|23061.2|23049.2|23056.2|23044.2|23061.2|23049.2|23055.3|23043.3|8
1766503630000|2025-12-23 15:27:10|23055.8|23043.8|23050.8|23038.8|23055.8|23043.8|23049.5|23037.5|7
1766503640000|2025-12-23 15:27:20|23055.8|23043.8|23050.3|23038.3|23058.3|23046.3|23049.5|23037.5|15
1766503650000|2025-12-23 15:27:30|23049.5|23037.5|23032.3|23020.3|23052|23040|23030.5|23018.5|16
1766503660000|2025-12-23 15:27:40|23033|23021|23037.3|23025.3|23037.3|23025.3|23029.3|23017.3|22
1766503670000|2025-12-23 15:27:50|23036|23024|23032.3|23020.3|23036|23024|23032.3|23020.3|7
1766503680000|2025-12-23 15:28:00|23031.5|23019.5|23033.5|23021.5|23036.7|23024.7|23031.5|23019.5|15
1766503690000|2025-12-23 15:28:10|23032.8|23020.8|23034.7|23022.7|23036.2|23024.2|23029.5|23017.5|15
1766503700000|2025-12-23 15:28:20|23034|23022|23033.2|23021.2|23034|23022|23026.7|23014.7|43
1766503710000|2025-12-23 15:28:30|23033.7|23021.7|23038.2|23026.2|23038.2|23026.2|23033.7|23021.7|6
1766503720000|2025-12-23 15:28:40|23038.7|23026.7|23040.9|23028.9|23042.2|23030.2|23038.7|23026.7|9
1766503730000|2025-12-23 15:28:50|23040.1|23028.1|23027.2|23015.2|23040.1|23028.1|23027.2|23015.2|3
1766503740000|2025-12-23 15:29:00|23026.4|23014.4|23046.7|23034.7|23046.7|23034.7|23026.4|23014.4|7
1766503750000|2025-12-23 15:29:10|23047.2|23035.2|23047.2|23035.2|23050.9|23038.9|23046.7|23034.7|9
1766503760000|2025-12-23 15:29:20|23047.6|23035.6|23046.2|23034.2|23051.7|23039.7|23046.2|23034.2|12
1766503770000|2025-12-23 15:29:30|23044|23032|23047.7|23035.7|23047.7|23035.7|23042.7|23030.7|23
1766503780000|2025-12-23 15:29:40|23043.5|23031.5|23048.5|23036.5|23048.5|23036.5|23042.7|23030.7|7
1766503790000|2025-12-23 15:29:50|23049.2|23037.2|23051|23039|23052.2|23040.2|23049.2|23037.2|6
1766503800000|2025-12-23 15:30:00|23052.2|23040.2|23049.8|23037.8|23053.3|23041.3|23049.8|23037.8|12
1766503810000|2025-12-23 15:30:10|23048.3|23036.3|23047.8|23035.8|23048.3|23036.3|23047.8|23035.8|3
1766503820000|2025-12-23 15:30:20|23048.3|23036.3|23052.3|23040.3|23055.3|23043.3|23048.3|23036.3|12
1766503830000|2025-12-23 15:30:30|23054.8|23042.8|23059.8|23047.8|23059.8|23047.8|23054.8|23042.8|5
1766503840000|2025-12-23 15:30:40|23060.5|23048.5|23059|23047|23061.8|23049.8|23057.8|23045.8|6
1766503850000|2025-12-23 15:30:50|23059.8|23047.8|23052.3|23040.3|23059.8|23047.8|23052.3|23040.3|5
1766503860000|2025-12-23 15:31:00|23051.5|23039.5|23052.8|23040.8|23053.5|23041.5|23049.8|23037.8|6
1766503870000|2025-12-23 15:31:10|23052.3|23040.3|23043.8|23031.8|23052.3|23040.3|23043.8|23031.8|6
1766503880000|2025-12-23 15:31:20|23048.8|23036.8|23045.3|23033.3|23048.8|23036.8|23045.3|23033.3|7
1766503890000|2025-12-23 15:31:30|23045.8|23033.8|23047.3|23035.3|23047.3|23035.3|23045.8|23033.8|3
1766503900000|2025-12-23 15:31:40|23047.8|23035.8|23045.3|23033.3|23050.3|23038.3|23044.6|23032.6|10
1766503910000|2025-12-23 15:31:50|23044.6|23032.6|23043.8|23031.8|23046.3|23034.3|23043.8|23031.8|16
1766503930000|2025-12-23 15:32:10|23038.3|23026.3|23045.1|23033.1|23046.3|23034.3|23038.3|23026.3|10
1766503940000|2025-12-23 15:32:20|23046.3|23034.3|23058.8|23046.8|23058.8|23046.8|23043.3|23031.3|7
1766503950000|2025-12-23 15:32:30|23059.3|23047.3|23056.3|23044.3|23059.8|23047.8|23054.6|23042.6|6
1766503960000|2025-12-23 15:32:40|23056.8|23044.8|23056.3|23044.3|23057.1|23045.1|23053.8|23041.8|8
1766503970000|2025-12-23 15:32:50|23055.5|23043.5|23047.3|23035.3|23055.5|23043.5|23047.3|23035.3|7
1766503980000|2025-12-23 15:33:00|23046.5|23034.5|23064.2|23052.2|23066.7|23054.7|23046.5|23034.5|20
1766503990000|2025-12-23 15:33:10|23063|23051|23058.7|23046.7|23064.2|23052.2|23058.7|23046.7|5
1766504000000|2025-12-23 15:33:20|23059.5|23047.5|23061.7|23049.7|23062.2|23050.2|23059.5|23047.5|1
1766504010000|2025-12-23 15:33:30|23061.2|23049.2|23050.8|23038.8|23061.2|23049.2|23050.3|23038.3|6
1766504020000|2025-12-23 15:33:40|23048.3|23036.3|23048.3|23036.3|23048.3|23036.3|23048.3|23036.3|1
1766504030000|2025-12-23 15:33:50|23048.7|23036.7|23049.2|23037.2|23050.2|23038.2|23046|23034|8
1766504040000|2025-12-23 15:34:00|23051|23039|23049.5|23037.5|23051.7|23039.7|23046.2|23034.2|6
1766504050000|2025-12-23 15:34:10|23048.3|23036.3|23049.5|23037.5|23049.5|23037.5|23048.3|23036.3|1
1766504060000|2025-12-23 15:34:20|23048.7|23036.7|23046.2|23034.2|23048.7|23036.7|23046.2|23034.2|0
1766504070000|2025-12-23 15:34:30|23040.8|23028.8|23040.8|23028.8|23042.8|23030.8|23039.8|23027.8|7
1766504080000|2025-12-23 15:34:40|23042.8|23030.8|23040.8|23028.8|23042.8|23030.8|23040.8|23028.8|1
1766504090000|2025-12-23 15:34:50|23040|23028|23039.8|23027.8|23040.8|23028.8|23039.8|23027.8|2
1766504100000|2025-12-23 15:35:00|23038.5|23026.5|23037.6|23025.6|23039|23027|23037.3|23025.3|3
1766504110000|2025-12-23 15:35:10|23038|23026|23036.8|23024.8|23038|23026|23036.8|23024.8|4
1766504120000|2025-12-23 15:35:20|23036.3|23024.3|23029.3|23017.3|23036.8|23024.8|23026|23014|18
1766504130000|2025-12-23 15:35:30|23028.8|23016.8|23009.1|22997.1|23028.8|23016.8|23007.8|22995.8|39
1766504140000|2025-12-23 15:35:40|23007.3|22995.3|23013.1|23001.1|23013.1|23001.1|23007.3|22995.3|15
1766504150000|2025-12-23 15:35:50|23012.6|23000.6|23014.3|23002.3|23014.3|23002.3|23011.8|22999.8|7
1766504160000|2025-12-23 15:36:00|23013.4|23001.4|23006.8|22994.8|23013.4|23001.4|23004.8|22992.8|11
1766504170000|2025-12-23 15:36:10|23007.8|22995.8|23004.8|22992.8|23010.6|22998.6|23004.8|22992.8|12
1766504180000|2025-12-23 15:36:20|23004.3|22992.3|23004.3|22992.3|23006.8|22994.8|23002.3|22990.3|8
1766504190000|2025-12-23 15:36:30|23002.3|22990.3|23011.8|22999.8|23012.3|23000.3|23002.3|22990.3|10
1766504200000|2025-12-23 15:36:40|23014.8|23002.8|23016.1|23004.1|23016.1|23004.1|23012.8|23000.8|7
1766504210000|2025-12-23 15:36:50|23015.3|23003.3|23015.6|23003.6|23018.6|23006.6|23013.6|23001.6|3
1766504220000|2025-12-23 15:37:00|23016.1|23004.1|23018.9|23006.9|23018.9|23006.9|23016.1|23004.1|6
1766504230000|2025-12-23 15:37:10|23016.6|23004.6|23024.3|23012.3|23024.3|23012.3|23015.6|23003.6|14
1766504240000|2025-12-23 15:37:20|23025.1|23013.1|23021.8|23009.8|23025.6|23013.6|23020.6|23008.6|2
1766504250000|2025-12-23 15:37:30|23023.9|23011.9|23021.4|23009.4|23024.3|23012.3|23018.9|23006.9|1
1766504260000|2025-12-23 15:37:40|23017.3|23005.3|23013.9|23001.9|23017.3|23005.3|23011.8|22999.8|3
1766504270000|2025-12-23 15:37:50|23013.4|23001.4|23006.4|22994.4|23013.4|23001.4|23006.4|22994.4|5
1766504280000|2025-12-23 15:38:00|23005.1|22993.1|23007.6|22995.6|23008.6|22996.6|23003.9|22991.9|5
1766504290000|2025-12-23 15:38:10|23002.8|22990.8|22997.8|22985.8|23002.8|22990.8|22994.3|22982.3|34
1766504300000|2025-12-23 15:38:20|22999.1|22987.1|23009.8|22997.8|23012.3|23000.3|22999.1|22987.1|7
1766504310000|2025-12-23 15:38:30|23009.3|22997.3|23008.9|22996.9|23012.3|23000.3|23006.1|22994.1|4
1766504320000|2025-12-23 15:38:40|23008.1|22996.1|23009.8|22997.8|23009.8|22997.8|23008.1|22996.1|0
1766504330000|2025-12-23 15:38:50|23011.1|22999.1|23010.6|22998.6|23014.3|23002.3|23009.3|22997.3|7
1766504340000|2025-12-23 15:39:00|23011.6|22999.6|23010.1|22998.1|23012.3|23000.3|23010.1|22998.1|6
1766504350000|2025-12-23 15:39:10|23010.8|22998.8|22997.1|22985.1|23010.8|22998.8|22995.3|22983.3|16
1766504360000|2025-12-23 15:39:20|22996.6|22984.6|22998.3|22986.3|22998.3|22986.3|22994.1|22982.1|14
1766504370000|2025-12-23 15:39:30|22998.8|22986.8|22992.8|22980.8|22998.8|22986.8|22992.8|22980.8|20
1766504380000|2025-12-23 15:39:40|22993.6|22981.6|22994.6|22982.6|22994.8|22982.8|22993.1|22981.1|7
1766504390000|2025-12-23 15:39:50|22995.3|22983.3|22995.8|22983.8|22996.6|22984.6|22993.3|22981.3|9
1766504400000|2025-12-23 15:40:00|22997.5|22985.5|22995|22983|22998.3|22986.3|22993.8|22981.8|16
1766504410000|2025-12-23 15:40:10|22993.8|22981.8|22995|22983|22995.5|22983.5|22992.5|22980.5|9
1766504420000|2025-12-23 15:40:20|22996.6|22984.6|22993.8|22981.8|22996.6|22984.6|22993.8|22981.8|6
1766504430000|2025-12-23 15:40:30|22994.3|22982.3|22998.8|22986.8|22998.8|22986.8|22994.3|22982.3|4
1766504440000|2025-12-23 15:40:40|22997.3|22985.3|22976.3|22964.3|22997.3|22985.3|22968.3|22956.3|35
1766504450000|2025-12-23 15:40:50|22977.5|22965.5|22967.8|22955.8|22977.5|22965.5|22967.8|22955.8|4
1766504460000|2025-12-23 15:41:00|22967.1|22955.1|22967.8|22955.8|22968.3|22956.3|22965.8|22953.8|3
1766504470000|2025-12-23 15:41:10|22964.1|22952.1|22966.1|22954.1|22967.8|22955.8|22959.3|22947.3|15
1766504480000|2025-12-23 15:41:20|22969.1|22957.1|22970.3|22958.3|22971.6|22959.6|22966.6|22954.6|13
1766504490000|2025-12-23 15:41:30|22965.6|22953.6|22974.3|22962.3|22974.3|22962.3|22965.6|22953.6|10
1766504500000|2025-12-23 15:41:40|22975.1|22963.1|22973.9|22961.9|22975.1|22963.1|22971.6|22959.6|0
1766504510000|2025-12-23 15:41:50|22975.6|22963.6|22979.3|22967.3|22979.3|22967.3|22975.6|22963.6|2
1766504520000|2025-12-23 15:42:00|22980.1|22968.1|22984.3|22972.3|22985.9|22973.9|22979.3|22967.3|13
1766504530000|2025-12-23 15:42:10|22986.8|22974.8|22996.8|22984.8|22996.8|22984.8|22983.1|22971.1|20
1766504540000|2025-12-23 15:42:20|22997.3|22985.3|22991.4|22979.4|23006.4|22994.4|22991.4|22979.4|29
1766504550000|2025-12-23 15:42:30|22991.8|22979.8|22996.4|22984.4|22996.4|22984.4|22991.8|22979.8|2
1766504560000|2025-12-23 15:42:40|22998.9|22986.9|22994.8|22982.8|22998.9|22986.9|22994.3|22982.3|3
1766504570000|2025-12-23 15:42:50|22996.3|22984.3|23001.1|22989.1|23001.8|22989.8|22996.3|22984.3|7
1766504580000|2025-12-23 15:43:00|23001.8|22989.8|22998.6|22986.6|23001.8|22989.8|22994.1|22982.1|8
1766504590000|2025-12-23 15:43:10|22999.3|22987.3|22998.6|22986.6|22999.8|22987.8|22997.3|22985.3|2
1766504600000|2025-12-23 15:43:20|22999.8|22987.8|22997.3|22985.3|22999.8|22987.8|22997.3|22985.3|8
1766504610000|2025-12-23 15:43:30|22999.8|22987.8|22999.8|22987.8|22999.8|22987.8|22995.6|22983.6|4
1766504620000|2025-12-23 15:43:40|22999.1|22987.1|22997.3|22985.3|22999.1|22987.1|22997.3|22985.3|0
1766504630000|2025-12-23 15:43:50|22997.8|22985.8|23005.3|22993.3|23005.3|22993.3|22997.8|22985.8|3
1766504640000|2025-12-23 15:44:00|23006.3|22994.3|23000|22988|23007.8|22995.8|22998|22986|15
1766504650000|2025-12-23 15:44:10|23005|22993|23001.3|22989.3|23006.8|22994.8|23001.3|22989.3|6
1766504660000|2025-12-23 15:44:20|22998.1|22986.1|22996.6|22984.6|22999.8|22987.8|22996.1|22984.1|18
1766504670000|2025-12-23 15:44:30|22996.1|22984.1|22996.1|22984.1|22996.1|22984.1|22996.1|22984.1|0
1766504680000|2025-12-23 15:44:40|22995.8|22983.8|22991.8|22979.8|22996.1|22984.1|22991.1|22979.1|3
1766504690000|2025-12-23 15:44:50|22994.1|22982.1|22995.6|22983.6|22996.4|22984.4|22991.8|22979.8|8
1766504700000|2025-12-23 15:45:00|22996.4|22984.4|22991.4|22979.4|22996.4|22984.4|22991.4|22979.4|4
1766504710000|2025-12-23 15:45:10|22989.6|22977.6|22982.1|22970.1|22990.4|22978.4|22982.1|22970.1|3
1766504720000|2025-12-23 15:45:20|22981.6|22969.6|22981.6|22969.6|22983.4|22971.4|22979.1|22967.1|7
1766504730000|2025-12-23 15:45:30|22982.1|22970.1|22990.9|22978.9|22990.9|22978.9|22980.9|22968.9|3
1766504740000|2025-12-23 15:45:40|22991.8|22979.8|22993.4|22981.4|22993.4|22981.4|22991.8|22979.8|3
1766504750000|2025-12-23 15:45:50|22994.6|22982.6|22994.6|22982.6|22994.6|22982.6|22994.6|22982.6|0
1766504760000|2025-12-23 15:46:00|22993.4|22981.4|22993.4|22981.4|22993.4|22981.4|22993.4|22981.4|1
1766504770000|2025-12-23 15:46:10|22994.3|22982.3|22995.9|22983.9|22995.9|22983.9|22994.3|22982.3|4
1766504780000|2025-12-23 15:46:20|22996.6|22984.6|23002.9|22990.9|23002.9|22990.9|22995.9|22983.9|10
1766504790000|2025-12-23 15:46:30|23003.6|22991.6|23005.9|22993.9|23009.1|22997.1|23003.6|22991.6|4
1766504800000|2025-12-23 15:46:40|23007.9|22995.9|23005.4|22993.4|23008.2|22996.2|23004.9|22992.9|3
1766504810000|2025-12-23 15:46:50|23004.4|22992.4|22999.9|22987.9|23004.4|22992.4|22998.4|22986.4|3
1766504820000|2025-12-23 15:47:00|23000.4|22988.4|23000.9|22988.9|23003.4|22991.4|22999.1|22987.1|5
1766504830000|2025-12-23 15:47:10|23000.4|22988.4|22998.9|22986.9|23000.4|22988.4|22998.4|22986.4|1
1766504840000|2025-12-23 15:47:20|22996.4|22984.4|22990.9|22978.9|22996.4|22984.4|22987.9|22975.9|17
1766504850000|2025-12-23 15:47:30|22992.1|22980.1|22988.4|22976.4|22992.1|22980.1|22988.4|22976.4|3
1766504860000|2025-12-23 15:47:40|22989.3|22977.3|22988.9|22976.9|22990.6|22978.6|22988.1|22976.1|14
1766504870000|2025-12-23 15:47:50|22988.1|22976.1|22992.1|22980.1|22992.1|22980.1|22988.1|22976.1|5
1766504880000|2025-12-23 15:48:00|22992.6|22980.6|22991.4|22979.4|22992.6|22980.6|22991.4|22979.4|1
1766504890000|2025-12-23 15:48:10|22991.8|22979.8|22993.1|22981.1|22993.1|22981.1|22990.6|22978.6|4
1766504900000|2025-12-23 15:48:20|22992.6|22980.6|22994.3|22982.3|22995.1|22983.1|22991.8|22979.8|4
1766504910000|2025-12-23 15:48:30|22995.3|22983.3|22999.8|22987.8|23000.6|22988.6|22994.3|22982.3|10
1766504920000|2025-12-23 15:48:40|23000.3|22988.3|23000.3|22988.3|23000.8|22988.8|22998.8|22986.8|8
1766504930000|2025-12-23 15:48:50|23000.8|22988.8|23005|22993|23005|22993|23000.8|22988.8|2
1766504940000|2025-12-23 15:49:00|23004.3|22992.3|23001.3|22989.3|23006.3|22994.3|23001.3|22989.3|2
1766504950000|2025-12-23 15:49:10|23000.8|22988.8|22998.8|22986.8|23000.8|22988.8|22998.8|22986.8|0
1766504970000|2025-12-23 15:49:30|22996.3|22984.3|22995|22983|22996.3|22984.3|22994.3|22982.3|2
1766504980000|2025-12-23 15:49:40|22996.3|22984.3|22996.3|22984.3|22998.3|22986.3|22996.3|22984.3|4
1766504990000|2025-12-23 15:49:50|22994.3|22982.3|22994.3|22982.3|22996.6|22984.6|22994.3|22982.3|3
1766505000000|2025-12-23 15:50:00|22991.3|22979.3|22993.3|22981.3|22993.3|22981.3|22989.3|22977.3|14
1766505010000|2025-12-23 15:50:10|22994.8|22982.8|22993.8|22981.8|22995.8|22983.8|22993.8|22981.8|1
1766505020000|2025-12-23 15:50:20|22992.8|22980.8|22993.8|22981.8|22993.8|22981.8|22992.8|22980.8|1
1766505030000|2025-12-23 15:50:30|22992.8|22980.8|22991.3|22979.3|22992.8|22980.8|22991.3|22979.3|2
1766505040000|2025-12-23 15:50:40|22993.8|22981.8|22992.5|22980.5|22993.8|22981.8|22992.5|22980.5|1
1766505050000|2025-12-23 15:50:50|22993.5|22981.5|22996.8|22984.8|22996.8|22984.8|22993.5|22981.5|3
1766505060000|2025-12-23 15:51:00|22996.3|22984.3|22995|22983|22996.3|22984.3|22995|22983|0
1766505070000|2025-12-23 15:51:10|22996|22984|22996.3|22984.3|22996.3|22984.3|22996|22984|1
1766505080000|2025-12-23 15:51:20|22996.8|22984.8|22993.8|22981.8|22997.5|22985.5|22993.5|22981.5|6
1766505090000|2025-12-23 15:51:30|22993|22981|22998.8|22986.8|23000|22988|22993|22981|3
1766505100000|2025-12-23 15:51:40|22997.5|22985.5|22997.5|22985.5|22997.5|22985.5|22997.5|22985.5|0
1766505110000|2025-12-23 15:51:50|22999.3|22987.3|23001.3|22989.3|23001.8|22989.8|22999.3|22987.3|3
1766505120000|2025-12-23 15:52:00|22996.3|22984.3|22996.3|22984.3|22997.5|22985.5|22996.3|22984.3|4
1766505130000|2025-12-23 15:52:10|22996.8|22984.8|23000.8|22988.8|23001.3|22989.3|22996.8|22984.8|2
1766505140000|2025-12-23 15:52:20|23001.3|22989.3|23002.5|22990.5|23002.5|22990.5|23001.3|22989.3|1
1766505150000|2025-12-23 15:52:30|23003.8|22991.8|23013.8|23001.8|23013.8|23001.8|23003.8|22991.8|4
1766505160000|2025-12-23 15:52:40|23013.3|23001.3|23011.3|22999.3|23015|23003|23011.3|22999.3|1
1766505170000|2025-12-23 15:52:50|23011.8|22999.8|23016.8|23004.8|23021|23009|23011.8|22999.8|3
1766505180000|2025-12-23 15:53:00|23017.3|23005.3|23014.8|23002.8|23017.3|23005.3|23011.5|22999.5|5
1766505190000|2025-12-23 15:53:10|23015.3|23003.3|23017.3|23005.3|23017.3|23005.3|23015.3|23003.3|1
1766505200000|2025-12-23 15:53:20|23016.5|23004.5|23012.8|23000.8|23016.5|23004.5|23012.8|23000.8|1
1766505210000|2025-12-23 15:53:30|23011|22999|23011|22999|23011|22999|23011|22999|2
1766505220000|2025-12-23 15:53:40|23010.7|22998.7|23010.7|22998.7|23010.7|22998.7|23010.7|22998.7|11
1766505230000|2025-12-23 15:53:50|23008.2|22996.2|23008.2|22996.2|23008.2|22996.2|23008.2|22996.2|0
1766505240000|2025-12-23 15:54:00|23008.7|22996.7|22999.2|22987.2|23008.7|22996.7|22999.2|22987.2|25
1766505250000|2025-12-23 15:54:10|22997.7|22985.7|23011.2|22999.2|23011.2|22999.2|22996|22984|20
1766505260000|2025-12-23 15:54:20|23010.5|22998.5|23009.7|22997.7|23010.5|22998.5|23009.2|22997.2|0
1766505270000|2025-12-23 15:54:30|23009.2|22997.2|23013|23001|23013|23001|23009.2|22997.2|7
1766505280000|2025-12-23 15:54:40|23014|23002|23012.2|23000.2|23014|23002|23012.2|23000.2|3
1766505290000|2025-12-23 15:54:50|23012.7|23000.7|23009.2|22997.2|23014.2|23002.2|23009.2|22997.2|9
1766505300000|2025-12-23 15:55:00|23007.2|22995.2|23002.2|22990.2|23007.2|22995.2|23002.2|22990.2|5
1766505310000|2025-12-23 15:55:10|23000.2|22988.2|23001|22989|23001|22989|22999.7|22987.7|1
1766505320000|2025-12-23 15:55:20|22999.7|22987.7|22999.7|22987.7|22999.7|22987.7|22999|22987|6
1766505330000|2025-12-23 15:55:30|22994|22982|22999.9|22987.9|22999.9|22987.9|22994|22982|14
1766505340000|2025-12-23 15:55:40|23000.7|22988.7|22999.9|22987.9|23000.7|22988.7|22999.9|22987.9|0
1766505350000|2025-12-23 15:55:50|22998.2|22986.2|22995.7|22983.7|22998.2|22986.2|22995.7|22983.7|2
1766505360000|2025-12-23 15:56:00|22998.2|22986.2|22996.2|22984.2|22998.2|22986.2|22996.2|22984.2|2
1766505370000|2025-12-23 15:56:10|22998.2|22986.2|22998.2|22986.2|22998.2|22986.2|22998.2|22986.2|0
1766505380000|2025-12-23 15:56:20|22998.7|22986.7|22998.2|22986.2|22999.9|22987.9|22998.2|22986.2|15
1766505390000|2025-12-23 15:56:30|22998.7|22986.7|22997.4|22985.4|22998.7|22986.7|22995.4|22983.4|18
1766505400000|2025-12-23 15:56:40|22996.9|22984.9|22996.2|22984.2|22996.9|22984.9|22996.2|22984.2|0
1766505410000|2025-12-23 15:56:50|22994.9|22982.9|22994.9|22982.9|22994.9|22982.9|22994.9|22982.9|11
1766505420000|2025-12-23 15:57:00|22996.7|22984.7|22997.4|22985.4|22997.4|22985.4|22996.7|22984.7|7
1766505430000|2025-12-23 15:57:10|22996.2|22984.2|22994.9|22982.9|22997.6|22985.6|22994.9|22982.9|4
1766505440000|2025-12-23 15:57:20|22991.7|22979.7|22992.4|22980.4|22992.4|22980.4|22991.7|22979.7|6
1766505450000|2025-12-23 15:57:30|22993.4|22981.4|22991.7|22979.7|22993.7|22981.7|22991.7|22979.7|2
1766505460000|2025-12-23 15:57:40|22991.2|22979.2|22989.7|22977.7|22991.7|22979.7|22987.9|22975.9|8
1766505470000|2025-12-23 15:57:50|22990.6|22978.6|22990.4|22978.4|22992.2|22980.2|22990.4|22978.4|1
1766505490000|2025-12-23 15:58:10|22990.9|22978.9|22990.4|22978.4|22990.9|22978.9|22987.2|22975.2|5
1766505500000|2025-12-23 15:58:20|22989.9|22977.9|22989.7|22977.7|22989.9|22977.9|22989.7|22977.7|2
1766505510000|2025-12-23 15:58:30|22988.9|22976.9|22992.6|22980.6|22993.4|22981.4|22988.9|22976.9|32
1766505520000|2025-12-23 15:58:40|22994.1|22982.1|23000.6|22988.6|23000.6|22988.6|22994.1|22982.1|2
1766505540000|2025-12-23 15:59:00|23004.4|22992.4|23004.1|22992.1|23009.1|22997.1|23004.1|22992.1|10
1766505550000|2025-12-23 15:59:10|23005.1|22993.1|23002.9|22990.9|23007.6|22995.6|23002.1|22990.1|5
1766505560000|2025-12-23 15:59:20|23002.4|22990.4|23006.6|22994.6|23006.6|22994.6|23001.6|22989.6|6
1766505570000|2025-12-23 15:59:30|23004.6|22992.6|23004.6|22992.6|23005.1|22993.1|23004.6|22992.6|5
1766505580000|2025-12-23 15:59:40|23001.6|22989.6|23004.1|22992.1|23004.6|22992.6|23001.6|22989.6|4
1766505590000|2025-12-23 15:59:50|23004.6|22992.6|23002.1|22990.1|23004.6|22992.6|23002.1|22990.1|3
1766505600000|2025-12-23 16:00:00|23003.6|22991.6|23003.6|22991.6|23008.6|22996.6|23003.6|22991.6|11
1766505610000|2025-12-23 16:00:10|22999.9|22987.9|22988.1|22976.1|22999.9|22987.9|22988.1|22976.1|10
1766505620000|2025-12-23 16:00:20|22988.9|22976.9|22988.1|22976.1|22988.9|22976.9|22988.1|22976.1|2
1766505640000|2025-12-23 16:00:40|22989.6|22977.6|22994.9|22982.9|22995.6|22983.6|22989.6|22977.6|3
1766505650000|2025-12-23 16:00:50|22994.4|22982.4|22998.1|22986.1|22998.1|22986.1|22994.4|22982.4|6
1766505660000|2025-12-23 16:01:00|22996.9|22984.9|22993.6|22981.6|22996.9|22984.9|22993.6|22981.6|4
1766505670000|2025-12-23 16:01:10|22993.1|22981.1|22993.1|22981.1|22993.1|22981.1|22993.1|22981.1|0
1766505680000|2025-12-23 16:01:20|22993.9|22981.9|22990.1|22978.1|22993.9|22981.9|22990.1|22978.1|11
1766505690000|2025-12-23 16:01:30|22990.9|22978.9|22990.1|22978.1|22990.9|22978.9|22990.1|22978.1|4
1766505700000|2025-12-23 16:01:40|22986.2|22974.2|22979.2|22967.2|22986.2|22974.2|22976.7|22964.7|16
1766505720000|2025-12-23 16:02:00|22979.9|22967.9|22976.7|22964.7|22979.9|22967.9|22976.7|22964.7|11
1766505730000|2025-12-23 16:02:10|22964.2|22952.2|22961.2|22949.2|22964.2|22952.2|22961.2|22949.2|5
1766505740000|2025-12-23 16:02:20|22963.7|22951.7|22962.9|22950.9|22963.7|22951.7|22962.9|22950.9|3
1766505750000|2025-12-23 16:02:30|22961.2|22949.2|22961.7|22949.7|22961.7|22949.7|22960.7|22948.7|3
1766505760000|2025-12-23 16:02:40|22960.7|22948.7|22951.7|22939.7|22960.7|22948.7|22949.9|22937.9|16
1766505770000|2025-12-23 16:02:50|22951.2|22939.2|22947.9|22935.9|22951.2|22939.2|22947.9|22935.9|3
1766505780000|2025-12-23 16:03:00|22949.7|22937.7|22948.7|22936.7|22949.7|22937.7|22948.4|22936.4|7
1766505790000|2025-12-23 16:03:10|22949.7|22937.7|22950.7|22938.7|22956.2|22944.2|22949.7|22937.7|12
1766505800000|2025-12-23 16:03:20|22949.2|22937.2|22957.2|22945.2|22957.2|22945.2|22949.2|22937.2|4
1766505810000|2025-12-23 16:03:30|22956.7|22944.7|22956.7|22944.7|22956.7|22944.7|22956.7|22944.7|0
1766505820000|2025-12-23 16:03:40|22955.9|22943.9|22952.2|22940.2|22955.9|22943.9|22952.2|22940.2|3
1766505830000|2025-12-23 16:03:50|22950.9|22938.9|22948.1|22936.1|22950.9|22938.9|22946.4|22934.4|16
1766505840000|2025-12-23 16:04:00|22946.9|22934.9|22950.9|22938.9|22950.9|22938.9|22946.4|22934.4|17
1766505850000|2025-12-23 16:04:10|22951.4|22939.4|22953.9|22941.9|22958.9|22946.9|22951.4|22939.4|8
1766505860000|2025-12-23 16:04:20|22954.4|22942.4|22957.6|22945.6|22957.6|22945.6|22954.4|22942.4|4
1766505870000|2025-12-23 16:04:30|22958.1|22946.1|22958.4|22946.4|22958.4|22946.4|22957.6|22945.6|1
1766505880000|2025-12-23 16:04:40|22958.9|22946.9|22962.2|22950.2|22963.4|22951.4|22958.4|22946.4|3
1766505890000|2025-12-23 16:04:50|22960.7|22948.7|22958.4|22946.4|22960.7|22948.7|22958.4|22946.4|1
1766505900000|2025-12-23 16:05:00|22959.9|22947.9|22962.2|22950.2|22964.7|22952.7|22959.9|22947.9|6
1766505910000|2025-12-23 16:05:10|22964.2|22952.2|22963.1|22951.1|22964.7|22952.7|22961.9|22949.9|9
1766505920000|2025-12-23 16:05:20|22961.9|22949.9|22964.4|22952.4|22964.4|22952.4|22961.9|22949.9|7
1766505930000|2025-12-23 16:05:30|22966.3|22954.3|22965.1|22953.1|22971.4|22959.4|22964.4|22952.4|19
1766505940000|2025-12-23 16:05:40|22966.7|22954.7|22962.9|22950.9|22966.7|22954.7|22962.2|22950.2|15
1766505950000|2025-12-23 16:05:50|22962.2|22950.2|22962.2|22950.2|22962.2|22950.2|22962.2|22950.2|2
1766505960000|2025-12-23 16:06:00|22961.7|22949.7|22960.1|22948.1|22962.2|22950.2|22959.7|22947.7|5
1766505980000|2025-12-23 16:06:20|22960.6|22948.6|22962.2|22950.2|22962.2|22950.2|22960.6|22948.6|2
1766505990000|2025-12-23 16:06:30|22961.7|22949.7|22961.7|22949.7|22961.7|22949.7|22961.7|22949.7|0
1766506000000|2025-12-23 16:06:40|22962.2|22950.2|22962.2|22950.2|22962.9|22950.9|22962.2|22950.2|0
1766506010000|2025-12-23 16:06:50|22962.6|22950.6|22965.1|22953.1|22965.1|22953.1|22962.6|22950.6|2
1766506020000|2025-12-23 16:07:00|22964.7|22952.7|22970.9|22958.9|22970.9|22958.9|22963.4|22951.4|8
1766506030000|2025-12-23 16:07:10|22974.7|22962.7|22967.7|22955.7|22975.7|22963.7|22967.7|22955.7|23
1766506040000|2025-12-23 16:07:20|22965.2|22953.2|22967.7|22955.7|22970.2|22958.2|22965.2|22953.2|3
1766506060000|2025-12-23 16:07:40|22968.2|22956.2|22962.4|22950.4|22970.2|22958.2|22962.4|22950.4|35
1766506070000|2025-12-23 16:07:50|22961.9|22949.9|22963.2|22951.2|22963.9|22951.9|22961.9|22949.9|2
1766506080000|2025-12-23 16:08:00|22961.9|22949.9|22955.2|22943.2|22961.9|22949.9|22955.2|22943.2|6
1766506090000|2025-12-23 16:08:10|22954.7|22942.7|22956.9|22944.9|22960.2|22948.2|22954.7|22942.7|7
1766506100000|2025-12-23 16:08:20|22957.4|22945.4|22958.7|22946.7|22958.7|22946.7|22955.4|22943.4|2
1766506110000|2025-12-23 16:08:30|22959.2|22947.2|22959.2|22947.2|22959.2|22947.2|22957.4|22945.4|4
1766506120000|2025-12-23 16:08:40|22962.9|22950.9|22964.9|22952.9|22964.9|22952.9|22961.2|22949.2|7
1766506130000|2025-12-23 16:08:50|22963.7|22951.7|22961.2|22949.2|22963.7|22951.7|22961.2|22949.2|3
1766506140000|2025-12-23 16:09:00|22961.7|22949.7|22961.7|22949.7|22961.7|22949.7|22961.7|22949.7|3
1766506150000|2025-12-23 16:09:10|||||||||4
1766506160000|2025-12-23 16:09:20|22960.7|22948.7|22959.2|22947.2|22960.7|22948.7|22959.2|22947.2|1
1766506170000|2025-12-23 16:09:30|22959.9|22947.9|22959.2|22947.2|22959.9|22947.9|22959.2|22947.2|2
1766506180000|2025-12-23 16:09:40|22956.2|22944.2|22956.2|22944.2|22956.2|22944.2|22956.2|22944.2|2
1766506190000|2025-12-23 16:09:50|22955.7|22943.7|22949.9|22937.9|22955.7|22943.7|22949.9|22937.9|10
1766506200000|2025-12-23 16:10:00|22951.4|22939.4|22954.7|22942.7|22954.7|22942.7|22951.4|22939.4|6
1766506210000|2025-12-23 16:10:10|22955.9|22943.9|22955.1|22943.1|22955.9|22943.9|22954.7|22942.7|2
1766506220000|2025-12-23 16:10:20|22954.7|22942.7|22957.6|22945.6|22957.6|22945.6|22954.7|22942.7|7
1766506230000|2025-12-23 16:10:30|22962.4|22950.4|22960.1|22948.1|22962.6|22950.6|22959.7|22947.7|5
1766506240000|2025-12-23 16:10:40|22960.9|22948.9|22962.2|22950.2|22962.2|22950.2|22960.9|22948.9|3
1766506250000|2025-12-23 16:10:50|22962.6|22950.6|22962.6|22950.6|22962.6|22950.6|22962.6|22950.6|0
1766506260000|2025-12-23 16:11:00|22964.4|22952.4|22962.6|22950.6|22966.4|22954.4|22962.6|22950.6|1
1766506270000|2025-12-23 16:11:10|22963.4|22951.4|22962.6|22950.6|22963.4|22951.4|22961.9|22949.9|3
1766506290000|2025-12-23 16:11:30|22962.2|22950.2|22959.9|22947.9|22962.2|22950.2|22954.7|22942.7|6
1766506300000|2025-12-23 16:11:40|22959.2|22947.2|22959.2|22947.2|22959.2|22947.2|22959.2|22947.2|0
1766506310000|2025-12-23 16:11:50|22959.9|22947.9|22967.4|22955.4|22967.4|22955.4|22959.9|22947.9|7
1766506320000|2025-12-23 16:12:00|22966.7|22954.7|22964.9|22952.9|22967.4|22955.4|22964.9|22952.9|2
1766506330000|2025-12-23 16:12:10|22968.7|22956.7|22972.2|22960.2|22972.2|22960.2|22968.7|22956.7|4
1766506340000|2025-12-23 16:12:20|22971.7|22959.7|22971.2|22959.2|22974.2|22962.2|22971.2|22959.2|4
1766506350000|2025-12-23 16:12:30|22972.2|22960.2|22975.1|22963.1|22975.9|22963.9|22972.2|22960.2|1
1766506360000|2025-12-23 16:12:40|22974.7|22962.7|22974.7|22962.7|22974.7|22962.7|22974.7|22962.7|0
1766506370000|2025-12-23 16:12:50|22973.6|22961.6|22970.6|22958.6|22973.6|22961.6|22970.6|22958.6|4
1766506380000|2025-12-23 16:13:00|22971.4|22959.4|22968.6|22956.6|22971.4|22959.4|22968.6|22956.6|8
1766506390000|2025-12-23 16:13:10|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|0
1766506400000|2025-12-23 16:13:20|22969.6|22957.6|22969.6|22957.6|22971.1|22959.1|22967.9|22955.9|4
1766506410000|2025-12-23 16:13:30|22971.1|22959.1|22972.1|22960.1|22972.1|22960.1|22969.6|22957.6|2
1766506420000|2025-12-23 16:13:40|22976.1|22964.1|22976.1|22964.1|22976.1|22964.1|22976.1|22964.1|1
1766506430000|2025-12-23 16:13:50|22974.6|22962.6|22974.6|22962.6|22974.6|22962.6|22974.6|22962.6|0
1766506440000|2025-12-23 16:14:00|22975.4|22963.4|22983.6|22971.6|22983.6|22971.6|22974.1|22962.1|12
1766506450000|2025-12-23 16:14:10|22983.1|22971.1|22988.1|22976.1|22990.6|22978.6|22983.1|22971.1|8
1766506460000|2025-12-23 16:14:20|22988.6|22976.6|22984.4|22972.4|22988.6|22976.6|22984.4|22972.4|2
1766506470000|2025-12-23 16:14:30|22987.2|22975.2|22983.4|22971.4|22987.2|22975.2|22983.4|22971.4|3
1766506480000|2025-12-23 16:14:40|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|1
1766506500000|2025-12-23 16:15:00|22981.7|22969.7|22977.6|22965.6|22981.7|22969.7|22973.9|22961.9|6
1766506510000|2025-12-23 16:15:10|22976.4|22964.4|22982.6|22970.6|22982.6|22970.6|22975.1|22963.1|6
1766506520000|2025-12-23 16:15:20|22983.4|22971.4|22980.6|22968.6|22983.4|22971.4|22979.4|22967.4|6
1766506530000|2025-12-23 16:15:30|22980.1|22968.1|22978.9|22966.9|22980.1|22968.1|22978.9|22966.9|2
1766506540000|2025-12-23 16:15:40|22979.4|22967.4|22985.1|22973.1|22985.1|22973.1|22978.9|22966.9|8
1766506560000|2025-12-23 16:16:00|22983.1|22971.1|22983.1|22971.1|22983.1|22971.1|22983.1|22971.1|0
1766506570000|2025-12-23 16:16:10|22983.6|22971.6|22981.9|22969.9|22985.1|22973.1|22981.9|22969.9|2
1766506580000|2025-12-23 16:16:20|22981.1|22969.1|22998.1|22986.1|22998.1|22986.1|22981.1|22969.1|12
1766506590000|2025-12-23 16:16:30|22998.6|22986.6|22998.6|22986.6|22998.6|22986.6|22998.1|22986.1|5
1766506600000|2025-12-23 16:16:40|22998.1|22986.1|23006.1|22994.1|23006.1|22994.1|22998.1|22986.1|6
1766506610000|2025-12-23 16:16:50|23005.6|22993.6|23012.6|23000.6|23016.9|23004.9|23005.6|22993.6|24
1766506620000|2025-12-23 16:17:00|23012.2|23000.2|23007.6|22995.6|23012.2|23000.2|23007.6|22995.6|5
1766506640000|2025-12-23 16:17:20|23009.2|22997.2|23003.4|22991.4|23009.7|22997.7|23003.4|22991.4|1
1766506650000|2025-12-23 16:17:30|23002.9|22990.9|23004.7|22992.7|23005.1|22993.1|23000.9|22988.9|12
1766506660000|2025-12-23 16:17:40|23010.1|22998.1|23004.7|22992.7|23010.1|22998.1|23004.7|22992.7|3
1766506670000|2025-12-23 16:17:50|23002.2|22990.2|23002.2|22990.2|23003.4|22991.4|23002.2|22990.2|6
1766506680000|2025-12-23 16:18:00|23002.4|22990.4|23001.7|22989.7|23002.4|22990.4|23001.7|22989.7|6
1766506690000|2025-12-23 16:18:10|23000.7|22988.7|22996.2|22984.2|23000.7|22988.7|22994.9|22982.9|16
1766506700000|2025-12-23 16:18:20|22996.7|22984.7|22991.7|22979.7|22997.4|22985.4|22991.7|22979.7|1
1766506710000|2025-12-23 16:18:30|22992.4|22980.4|22994.9|22982.9|22994.9|22982.9|22991.7|22979.7|2
1766506720000|2025-12-23 16:18:40|22994.2|22982.2|22994.2|22982.2|22994.9|22982.9|22994.2|22982.2|1
1766506730000|2025-12-23 16:18:50|22995.1|22983.1|22997.2|22985.2|22997.9|22985.9|22995.1|22983.1|15
1766506740000|2025-12-23 16:19:00|22997.9|22985.9|22992.6|22980.6|22998.4|22986.4|22992.6|22980.6|2
1766506750000|2025-12-23 16:19:10|22990.1|22978.1|22989.7|22977.7|22990.1|22978.1|22989.7|22977.7|2
1766506760000|2025-12-23 16:19:20|22988.4|22976.4|22988.4|22976.4|22988.4|22976.4|22988.4|22976.4|0
1766506770000|2025-12-23 16:19:30|22993.9|22981.9|22993.9|22981.9|22993.9|22981.9|22993.9|22981.9|7
1766506780000|2025-12-23 16:19:40|22994.4|22982.4|22994.4|22982.4|22994.4|22982.4|22994.4|22982.4|2
1766506790000|2025-12-23 16:19:50|22993.4|22981.4|22990.1|22978.1|22993.4|22981.4|22988.1|22976.1|5
1766506800000|2025-12-23 16:20:00|22990.6|22978.6|22990.9|22978.9|22993.9|22981.9|22990.6|22978.6|7
1766506810000|2025-12-23 16:20:10|22990.1|22978.1|22994.7|22982.7|22995.9|22983.9|22990.1|22978.1|1
1766506820000|2025-12-23 16:20:20|22992.6|22980.6|22992.6|22980.6|22992.6|22980.6|22992.2|22980.2|0
1766506830000|2025-12-23 16:20:30|22993.4|22981.4|22997.6|22985.6|22997.6|22985.6|22993.4|22981.4|1
1766506840000|2025-12-23 16:20:40|22998.9|22986.9|22997.6|22985.6|23000.9|22988.9|22997.6|22985.6|1
1766506850000|2025-12-23 16:20:50|22998.4|22986.4|22998.6|22986.6|22998.6|22986.6|22998.1|22986.1|8
1766506860000|2025-12-23 16:21:00|22998.1|22986.1|22998.6|22986.6|22999.4|22987.4|22998.1|22986.1|1
1766506870000|2025-12-23 16:21:10|23000.6|22988.6|22998.6|22986.6|23001.9|22989.9|22998.6|22986.6|2
1766506880000|2025-12-23 16:21:20|22997.6|22985.6|23000.6|22988.6|23000.6|22988.6|22996.9|22984.9|2
1766506890000|2025-12-23 16:21:30|22999.9|22987.9|22996.1|22984.1|22999.9|22987.9|22996.1|22984.1|1
1766506910000|2025-12-23 16:21:50|22996.9|22984.9|22998.1|22986.1|22998.1|22986.1|22996.9|22984.9|3
1766506920000|2025-12-23 16:22:00|22999.4|22987.4|23001.9|22989.9|23003.4|22991.4|22999.4|22987.4|4
1766506930000|2025-12-23 16:22:10|23001.1|22989.1|23001.1|22989.1|23001.1|22989.1|23001.1|22989.1|0
1766506940000|2025-12-23 16:22:20|23000.6|22988.6|23000.6|22988.6|23000.6|22988.6|23000.1|22988.1|1
1766506950000|2025-12-23 16:22:30|22999.9|22987.9|22998.6|22986.6|23000.6|22988.6|22998.6|22986.6|2
1766506960000|2025-12-23 16:22:40|22999.6|22987.6|23005.6|22993.6|23005.6|22993.6|22999.6|22987.6|6
1766506970000|2025-12-23 16:22:50|23006.1|22994.1|23004.4|22992.4|23006.1|22994.1|23004.4|22992.4|0
1766506980000|2025-12-23 16:23:00|23005.4|22993.4|23013.1|23001.1|23013.1|23001.1|23005.4|22993.4|2
1766506990000|2025-12-23 16:23:10|23008.6|22996.6|23003.1|22991.1|23008.6|22996.6|23003.1|22991.1|5
1766507000000|2025-12-23 16:23:20|23001.9|22989.9|23001.9|22989.9|23001.9|22989.9|23001.9|22989.9|1
1766507010000|2025-12-23 16:23:30|23001.1|22989.1|23001.1|22989.1|23001.1|22989.1|23001.1|22989.1|0
1766507020000|2025-12-23 16:23:40|23001.9|22989.9|23001.1|22989.1|23001.9|22989.9|23001.1|22989.1|1
1766507030000|2025-12-23 16:23:50|23000.1|22988.1|22998.6|22986.6|23000.1|22988.1|22998.6|22986.6|1
1766507040000|2025-12-23 16:24:00|22999.4|22987.4|22998.6|22986.6|22999.4|22987.4|22998.6|22986.6|1
1766507050000|2025-12-23 16:24:10|22996.1|22984.1|22995.6|22983.6|22996.1|22984.1|22995.6|22983.6|1
1766507060000|2025-12-23 16:24:20|22996.1|22984.1|23003.1|22991.1|23004.4|22992.4|22996.1|22984.1|7
1766507070000|2025-12-23 16:24:30|23003.6|22991.6|23004.4|22992.4|23004.4|22992.4|23003.6|22991.6|1
1766507080000|2025-12-23 16:24:40|23003.6|22991.6|23006.9|22994.9|23006.9|22994.9|23003.6|22991.6|3
1766507090000|2025-12-23 16:24:50|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|23005.1|22993.1|6
1766507100000|2025-12-23 16:25:00|23005.1|22993.1|23003.6|22991.6|23005.1|22993.1|23003.6|22991.6|23
1766507110000|2025-12-23 16:25:10|23004.1|22992.1|23011.1|22999.1|23011.1|22999.1|23004.1|22992.1|6
1766507130000|2025-12-23 16:25:30|23010.6|22998.6|23011.1|22999.1|23011.1|22999.1|23010.6|22998.6|0
1766507140000|2025-12-23 16:25:40|23011.6|22999.6|23009.6|22997.6|23014.1|23002.1|23009.6|22997.6|8
1766507150000|2025-12-23 16:25:50|23007.4|22995.4|23008.6|22996.6|23008.6|22996.6|23007.4|22995.4|1
1766507160000|2025-12-23 16:26:00|23008.1|22996.1|23006.1|22994.1|23008.1|22996.1|23006.1|22994.1|2
1766507170000|2025-12-23 16:26:10|23007.6|22995.6|23009.6|22997.6|23009.6|22997.6|23007.6|22995.6|10
1766507180000|2025-12-23 16:26:20|23009.2|22997.2|23003.7|22991.7|23009.2|22997.2|23003.4|22991.4|4
1766507190000|2025-12-23 16:26:30|23002.4|22990.4|22994.9|22982.9|23004.2|22992.2|22994.2|22982.2|4
1766507200000|2025-12-23 16:26:40|22993.4|22981.4|22992.6|22980.6|22993.4|22981.4|22992.6|22980.6|11
1766507210000|2025-12-23 16:26:50|22993.4|22981.4|22993.4|22981.4|22993.4|22981.4|22993.4|22981.4|1
1766507220000|2025-12-23 16:27:00|22995.9|22983.9|22998.4|22986.4|23000.9|22988.9|22995.9|22983.9|9
1766507230000|2025-12-23 16:27:10|||||||||1
1766507240000|2025-12-23 16:27:20|22997.6|22985.6|22996.4|22984.4|22997.6|22985.6|22996.4|22984.4|5
1766507250000|2025-12-23 16:27:30|22996.9|22984.9|22993.9|22981.9|22997.6|22985.6|22993.9|22981.9|4
1766507260000|2025-12-23 16:27:40|22992.6|22980.6|22992.6|22980.6|22993.4|22981.4|22987.6|22975.6|9
1766507270000|2025-12-23 16:27:50|22995.1|22983.1|22994.6|22982.6|22995.1|22983.1|22994.6|22982.6|3
1766507280000|2025-12-23 16:28:00|22997.4|22985.4|22996.2|22984.2|22998.7|22986.7|22996.2|22984.2|6
1766507290000|2025-12-23 16:28:10|22995.4|22983.4|22991.7|22979.7|22995.4|22983.4|22991.7|22979.7|1
1766507300000|2025-12-23 16:28:20|22990.2|22978.2|22986.7|22974.7|22990.2|22978.2|22986.7|22974.7|1
1766507310000|2025-12-23 16:28:30|22986.2|22974.2|22990.4|22978.4|22990.4|22978.4|22986.2|22974.2|2
1766507320000|2025-12-23 16:28:40|22991.7|22979.7|22994.2|22982.2|22994.2|22982.2|22990.4|22978.4|2
1766507330000|2025-12-23 16:28:50|22993.7|22981.7|22991.7|22979.7|22993.7|22981.7|22991.7|22979.7|0
1766507340000|2025-12-23 16:29:00|22992.1|22980.1|22993.7|22981.7|22993.7|22981.7|22987.4|22975.4|9
1766507350000|2025-12-23 16:29:10|22992.9|22980.9|22993.7|22981.7|22993.7|22981.7|22991.7|22979.7|0
1766507360000|2025-12-23 16:29:20|22994.2|22982.2|22994.2|22982.2|22994.9|22982.9|22993.7|22981.7|1
1766507370000|2025-12-23 16:29:30|||||||||1
1766507380000|2025-12-23 16:29:40|22995.4|22983.4|22994.2|22982.2|22995.4|22983.4|22994.2|22982.2|0
1766507390000|2025-12-23 16:29:50|||||||||2
1766507400000|2025-12-23 16:30:00|22994.9|22982.9|22993.9|22981.9|22996.7|22984.7|22992.6|22980.6|30
1766507410000|2025-12-23 16:30:10|22992.6|22980.6|22993.9|22981.9|22993.9|22981.9|22992.6|22980.6|0
1766507430000|2025-12-23 16:30:30|22992.6|22980.6|22994.6|22982.6|22994.6|22982.6|22992.6|22980.6|1
1766507440000|2025-12-23 16:30:40|||||||||2
1766507460000|2025-12-23 16:31:00|22993.9|22981.9|22997.9|22985.9|22999.2|22987.2|22993.9|22981.9|13
1766507470000|2025-12-23 16:31:10|22997.6|22985.6|22997.1|22985.1|22998.4|22986.4|22997.1|22985.1|6
1766507490000|2025-12-23 16:31:30|22997.6|22985.6|22997.6|22985.6|22997.6|22985.6|22997.1|22985.1|1
1766507500000|2025-12-23 16:31:40|22997.1|22985.1|22992.6|22980.6|22997.1|22985.1|22992.6|22980.6|2
1766507510000|2025-12-23 16:31:50|22991.9|22979.9|22990.4|22978.4|22991.9|22979.9|22986.7|22974.7|3
1766507520000|2025-12-23 16:32:00|22989.6|22977.6|22992.1|22980.1|22992.1|22980.1|22989.2|22977.2|2
1766507530000|2025-12-23 16:32:10|22992.6|22980.6|22992.1|22980.1|22992.6|22980.6|22992.1|22980.1|1
1766507540000|2025-12-23 16:32:20|22991.4|22979.4|22990.1|22978.1|22991.4|22979.4|22990.1|22978.1|1
1766507550000|2025-12-23 16:32:30|22988.4|22976.4|22990.1|22978.1|22990.1|22978.1|22988.1|22976.1|0
1766507560000|2025-12-23 16:32:40|22989.6|22977.6|22988.9|22976.9|22989.6|22977.6|22988.9|22976.9|0
1766507570000|2025-12-23 16:32:50|22983.4|22971.4|22983.9|22971.9|22983.9|22971.9|22983.4|22971.4|1
1766507580000|2025-12-23 16:33:00|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|0
1766507590000|2025-12-23 16:33:10|22977.4|22965.4|22978.1|22966.1|22979.4|22967.4|22977.4|22965.4|6
1766507600000|2025-12-23 16:33:20|22978.6|22966.6|22981.1|22969.1|22983.1|22971.1|22978.6|22966.6|4
1766507610000|2025-12-23 16:33:30|22981.9|22969.9|22986.9|22974.9|22986.9|22974.9|22981.9|22969.9|16
1766507620000|2025-12-23 16:33:40|22987.6|22975.6|22987.6|22975.6|22988.4|22976.4|22986.1|22974.1|1
1766507630000|2025-12-23 16:33:50|22986.1|22974.1|22985.6|22973.6|22986.1|22974.1|22985.6|22973.6|1
1766507640000|2025-12-23 16:34:00|22986.9|22974.9|22995.6|22983.6|22996.9|22984.9|22986.9|22974.9|8
1766507650000|2025-12-23 16:34:10|22995.1|22983.1|22994.2|22982.2|22995.1|22983.1|22991.7|22979.7|1
1766507660000|2025-12-23 16:34:20|22994.6|22982.6|22994.6|22982.6|22995.1|22983.1|22992.1|22980.1|2
1766507670000|2025-12-23 16:34:30|23002.1|22990.1|23002.1|22990.1|23002.1|22990.1|23002.1|22990.1|3
1766507710000|2025-12-23 16:35:10|22999.4|22987.4|22999.9|22987.9|23000.6|22988.6|22999.4|22987.4|2
1766507730000|2025-12-23 16:35:30|22999.4|22987.4|22999.4|22987.4|22999.4|22987.4|22999.4|22987.4|1
1766507740000|2025-12-23 16:35:40|22998.6|22986.6|22999.9|22987.9|22999.9|22987.9|22998.6|22986.6|1
1766507750000|2025-12-23 16:35:50|23000.6|22988.6|23001.1|22989.1|23001.1|22989.1|23000.6|22988.6|0
1766507760000|2025-12-23 16:36:00|||||||||1
1766507770000|2025-12-23 16:36:10|||||||||2
1766507780000|2025-12-23 16:36:20|23000.1|22988.1|22998.6|22986.6|23000.1|22988.1|22998.6|22986.6|0
1766507790000|2025-12-23 16:36:30|22999.1|22987.1|23000.6|22988.6|23000.6|22988.6|22999.1|22987.1|1
1766507800000|2025-12-23 16:36:40|23000.1|22988.1|22999.9|22987.9|23000.1|22988.1|22999.4|22987.4|0
1766507810000|2025-12-23 16:36:50|22998.6|22986.6|22998.1|22986.1|22998.6|22986.6|22998.1|22986.1|3
1766507820000|2025-12-23 16:37:00|22998.6|22986.6|22996.9|22984.9|22998.6|22986.6|22996.9|22984.9|1
1766507830000|2025-12-23 16:37:10|22997.6|22985.6|22998.1|22986.1|22998.1|22986.1|22997.6|22985.6|0
1766507840000|2025-12-23 16:37:20|22997.6|22985.6|22999.4|22987.4|22999.4|22987.4|22997.6|22985.6|3
1766507850000|2025-12-23 16:37:30|22998.6|22986.6|23000.6|22988.6|23001.1|22989.1|22998.1|22986.1|1
1766507870000|2025-12-23 16:37:50|22999.9|22987.9|22998.6|22986.6|22999.9|22987.9|22998.1|22986.1|2
1766507880000|2025-12-23 16:38:00|22997.9|22985.9|22996.9|22984.9|22997.9|22985.9|22996.9|22984.9|3
1766507890000|2025-12-23 16:38:10|23001.9|22989.9|23004.9|22992.9|23004.9|22992.9|23001.9|22989.9|6
1766507900000|2025-12-23 16:38:20|23004.1|22992.1|23003.6|22991.6|23004.1|22992.1|23003.6|22991.6|0
1766507910000|2025-12-23 16:38:30|||||||||1
1766507920000|2025-12-23 16:38:40|22998.6|22986.6|22998.6|22986.6|22999.4|22987.4|22998.6|22986.6|3
1766507930000|2025-12-23 16:38:50|22999.4|22987.4|23000.1|22988.1|23000.1|22988.1|22999.4|22987.4|5
1766507940000|2025-12-23 16:39:00|22996.6|22984.6|22993.6|22981.6|22998.1|22986.1|22993.6|22981.6|6
1766507950000|2025-12-23 16:39:10|22994.1|22982.1|22994.1|22982.1|22994.9|22982.9|22994.1|22982.1|0
1766507960000|2025-12-23 16:39:20|22993.6|22981.6|22990.6|22978.6|22993.6|22981.6|22990.6|22978.6|1
1766507970000|2025-12-23 16:39:30|22988.6|22976.6|22988.6|22976.6|22988.6|22976.6|22987.4|22975.4|1
1766507980000|2025-12-23 16:39:40|||||||||1
1766507990000|2025-12-23 16:39:50|22986.1|22974.1|22987.4|22975.4|22987.4|22975.4|22986.1|22974.1|5
1766508000000|2025-12-23 16:40:00|22986.6|22974.6|22983.6|22971.6|22986.6|22974.6|22983.6|22971.6|1
1766508010000|2025-12-23 16:40:10|22985.6|22973.6|22982.4|22970.4|22985.6|22973.6|22982.4|22970.4|2
1766508020000|2025-12-23 16:40:20|22982.9|22970.9|22988.6|22976.6|22988.6|22976.6|22982.9|22970.9|10
1766508030000|2025-12-23 16:40:30|22988.1|22976.1|22988.6|22976.6|22988.6|22976.6|22988.1|22976.1|0
1766508040000|2025-12-23 16:40:40|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|1
1766508050000|2025-12-23 16:40:50|22989.4|22977.4|22991.1|22979.1|22991.1|22979.1|22989.4|22977.4|1
1766508060000|2025-12-23 16:41:00|22990.6|22978.6|23001.2|22989.2|23001.2|22989.2|22990.6|22978.6|32
1766508070000|2025-12-23 16:41:10|23000.7|22988.7|22999.2|22987.2|23000.7|22988.7|22998.4|22986.4|2
1766508080000|2025-12-23 16:41:20|22998.7|22986.7|22996.7|22984.7|22998.7|22986.7|22996.7|22984.7|6
1766508090000|2025-12-23 16:41:30|22998.2|22986.2|22993.2|22981.2|22998.2|22986.2|22993.2|22981.2|23
1766508100000|2025-12-23 16:41:40|22992.4|22980.4|22990.7|22978.7|22992.4|22980.4|22990.2|22978.2|0
1766508120000|2025-12-23 16:42:00|22991.7|22979.7|22988.2|22976.2|22991.7|22979.7|22988.2|22976.2|2
1766508140000|2025-12-23 16:42:20|22988.9|22976.9|22991.2|22979.2|22991.2|22979.2|22987.4|22975.4|5
1766508150000|2025-12-23 16:42:30|22989.2|22977.2|22989.2|22977.2|22989.2|22977.2|22989.2|22977.2|7
1766508160000|2025-12-23 16:42:40|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|22989.2|22977.2|1
1766508170000|2025-12-23 16:42:50|22991.2|22979.2|22986.2|22974.2|22991.9|22979.9|22986.2|22974.2|10
1766508180000|2025-12-23 16:43:00|22986.9|22974.9|22986.2|22974.2|22988.2|22976.2|22986.2|22974.2|3
1766508190000|2025-12-23 16:43:10|22987.4|22975.4|22986.7|22974.7|22988.2|22976.2|22986.2|22974.2|2
1766508200000|2025-12-23 16:43:20|22985.7|22973.7|22989.2|22977.2|22989.2|22977.2|22984.2|22972.2|6
1766508210000|2025-12-23 16:43:30|||||||||2
1766508220000|2025-12-23 16:43:40|22989.9|22977.9|22989.2|22977.2|22989.9|22977.9|22989.2|22977.2|4
1766508240000|2025-12-23 16:44:00|22989.9|22977.9|22989.2|22977.2|22989.9|22977.9|22989.2|22977.2|1
1766508250000|2025-12-23 16:44:10|22989.9|22977.9|22989.2|22977.2|22989.9|22977.9|22989.2|22977.2|6
1766508270000|2025-12-23 16:44:30|22988.2|22976.2|22982.4|22970.4|22988.2|22976.2|22982.4|22970.4|1
1766508280000|2025-12-23 16:44:40|22981.2|22969.2|22981.2|22969.2|22981.2|22969.2|22981.2|22969.2|1
1766508290000|2025-12-23 16:44:50|22980.4|22968.4|22979.2|22967.2|22981.2|22969.2|22979.2|22967.2|1
1766508300000|2025-12-23 16:45:00|||||||||1
1766508310000|2025-12-23 16:45:10|22977.9|22965.9|22979.9|22967.9|22979.9|22967.9|22977.4|22965.4|2
1766508320000|2025-12-23 16:45:20|22982.4|22970.4|22982.4|22970.4|22982.4|22970.4|22982.4|22970.4|5
1766508330000|2025-12-23 16:45:30|||||||||1
1766508340000|2025-12-23 16:45:40|22984.9|22972.9|22984.9|22972.9|22984.9|22972.9|22984.9|22972.9|3
1766508350000|2025-12-23 16:45:50|22984.4|22972.4|22982.4|22970.4|22984.4|22972.4|22981.7|22969.7|3
1766508360000|2025-12-23 16:46:00|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|3
1766508370000|2025-12-23 16:46:10|22984.2|22972.2|22986.2|22974.2|22986.2|22974.2|22984.2|22972.2|3
1766508380000|2025-12-23 16:46:20|22986.7|22974.7|22986.7|22974.7|22986.7|22974.7|22986.7|22974.7|3
1766508390000|2025-12-23 16:46:30|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|1
1766508410000|2025-12-23 16:46:50|22986.9|22974.9|22987.4|22975.4|22987.4|22975.4|22985.9|22973.9|4
1766508420000|2025-12-23 16:47:00|22988.4|22976.4|22992.4|22980.4|22993.7|22981.7|22988.4|22976.4|4
1766508430000|2025-12-23 16:47:10|22991.7|22979.7|22991.7|22979.7|22992.4|22980.4|22991.7|22979.7|2
1766508440000|2025-12-23 16:47:20|22990.4|22978.4|22988.7|22976.7|22990.4|22978.4|22986.7|22974.7|2
1766508450000|2025-12-23 16:47:30|22989.2|22977.2|22987.4|22975.4|22989.2|22977.2|22987.4|22975.4|0
1766508460000|2025-12-23 16:47:40|22986.9|22974.9|22984.9|22972.9|22988.7|22976.7|22984.9|22972.9|5
1766508470000|2025-12-23 16:47:50|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|22987.4|22975.4|1
1766508480000|2025-12-23 16:48:00|22988.7|22976.7|22988.2|22976.2|22988.7|22976.7|22987.4|22975.4|4
1766508490000|2025-12-23 16:48:10|22990.2|22978.2|22990.7|22978.7|22990.7|22978.7|22990.2|22978.2|19
1766508520000|2025-12-23 16:48:40|22991.9|22979.9|22991.9|22979.9|22992.4|22980.4|22991.9|22979.9|2
1766508530000|2025-12-23 16:48:50|22992.4|22980.4|22994.4|22982.4|22994.4|22982.4|22992.4|22980.4|9
1766508540000|2025-12-23 16:49:00|22994.9|22982.9|22994.9|22982.9|22994.9|22982.9|22994.9|22982.9|8
1766508550000|2025-12-23 16:49:10|||||||||12
1766508560000|2025-12-23 16:49:20|22994.4|22982.4|22994.4|22982.4|22994.4|22982.4|22994.4|22982.4|1
1766508570000|2025-12-23 16:49:30|22991.7|22979.7|22991.7|22979.7|22991.7|22979.7|22991.7|22979.7|1
1766508590000|2025-12-23 16:49:50|22990.9|22978.9|22991.7|22979.7|22991.7|22979.7|22990.9|22978.9|11
1766508600000|2025-12-23 16:50:00|22992.1|22980.1|22991.7|22979.7|22992.9|22980.9|22991.7|22979.7|2
1766508610000|2025-12-23 16:50:10|22990.9|22978.9|22989.9|22977.9|22990.9|22978.9|22988.7|22976.7|7
1766508630000|2025-12-23 16:50:30|22989.6|22977.6|22990.4|22978.4|22990.4|22978.4|22986.7|22974.7|4
1766508640000|2025-12-23 16:50:40|22991.7|22979.7|22991.7|22979.7|22991.7|22979.7|22991.7|22979.7|1
1766508650000|2025-12-23 16:50:50|22992.1|22980.1|22992.9|22980.9|22992.9|22980.9|22992.1|22980.1|2
1766508660000|2025-12-23 16:51:00|22992.1|22980.1|22994.6|22982.6|22994.6|22982.6|22991.2|22979.2|2
1766508670000|2025-12-23 16:51:10|22994.2|22982.2|22994.2|22982.2|22994.2|22982.2|22994.2|22982.2|2
1766508680000|2025-12-23 16:51:20|22994.6|22982.6|22995.1|22983.1|22997.4|22985.4|22994.6|22982.6|7
1766508700000|2025-12-23 16:51:40|22994.6|22982.6|22995.9|22983.9|22995.9|22983.9|22994.6|22982.6|1
1766508710000|2025-12-23 16:51:50|22997.1|22985.1|22999.2|22987.2|22999.2|22987.2|22997.1|22985.1|68
1766508720000|2025-12-23 16:52:00|22998.4|22986.4|22996.7|22984.7|22998.4|22986.4|22996.7|22984.7|10
1766508730000|2025-12-23 16:52:10|22995.9|22983.9|22994.6|22982.6|22995.9|22983.9|22994.6|22982.6|3
1766508760000|2025-12-23 16:52:40|22997.6|22985.6|22997.1|22985.1|22997.6|22985.6|22997.1|22985.1|2
1766508780000|2025-12-23 16:53:00|22996.7|22984.7|22995.1|22983.1|22996.7|22984.7|22995.1|22983.1|1
1766508790000|2025-12-23 16:53:10|22995.9|22983.9|22997.6|22985.6|22998.4|22986.4|22995.9|22983.9|5
1766508800000|2025-12-23 16:53:20|||||||||2
1766508810000|2025-12-23 16:53:30|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|23003.9|22991.9|11
1766508820000|2025-12-23 16:53:40|23003.2|22991.2|23000.1|22988.1|23003.2|22991.2|23000.1|22988.1|1
1766508830000|2025-12-23 16:53:50|22999.4|22987.4|23001.9|22989.9|23001.9|22989.9|22997.6|22985.6|6
1766508840000|2025-12-23 16:54:00|23003.9|22991.9|23003.9|22991.9|23003.9|22991.9|23003.9|22991.9|9
1766508850000|2025-12-23 16:54:10|23003.4|22991.4|23005.1|22993.1|23005.1|22993.1|23003.4|22991.4|1
1766508870000|2025-12-23 16:54:30|23011.7|22999.7|23021.4|23009.4|23021.4|23009.4|23010.1|22998.1|13
1766508880000|2025-12-23 16:54:40|23020.1|23008.1|23026.4|23014.4|23026.4|23014.4|23020.1|23008.1|4
1766508890000|2025-12-23 16:54:50|23027.1|23015.1|23027.1|23015.1|23027.1|23015.1|23027.1|23015.1|0
1766508900000|2025-12-23 16:55:00|23024.6|23012.6|23020.1|23008.1|23024.6|23012.6|23019.6|23007.6|5
1766508910000|2025-12-23 16:55:10|23019.6|23007.6|23019.6|23007.6|23019.6|23007.6|23019.2|23007.2|1
1766508920000|2025-12-23 16:55:20|23020.1|23008.1|23019.6|23007.6|23020.1|23008.1|23019.6|23007.6|4
1766508930000|2025-12-23 16:55:30|23020.1|23008.1|23020.1|23008.1|23022.1|23010.1|23020.1|23008.1|3
1766508940000|2025-12-23 16:55:40|23019.6|23007.6|23013.9|23001.9|23019.6|23007.6|23013.1|23001.1|5
1766508950000|2025-12-23 16:55:50|23014.6|23002.6|23013.9|23001.9|23014.6|23002.6|23013.9|23001.9|1
1766508960000|2025-12-23 16:56:00|23014.4|23002.4|23015.1|23003.1|23015.1|23003.1|23014.4|23002.4|0
1766508970000|2025-12-23 16:56:10|23014.6|23002.6|23014.4|23002.4|23015.1|23003.1|23011.9|22999.9|3
1766508980000|2025-12-23 16:56:20|23013.9|23001.9|23013.9|23001.9|23013.9|23001.9|23013.9|23001.9|0
1766508990000|2025-12-23 16:56:30|23014.6|23002.6|23013.1|23001.1|23014.6|23002.6|23013.1|23001.1|1
1766509000000|2025-12-23 16:56:40|23013.9|23001.9|23016.1|23004.1|23016.4|23004.4|23013.9|23001.9|2
1766509020000|2025-12-23 16:57:00|23016.9|23004.9|23019.9|23007.9|23020.6|23008.6|23016.9|23004.9|3
1766509030000|2025-12-23 16:57:10|23020.6|23008.6|23019.9|23007.9|23020.6|23008.6|23019.9|23007.9|1
1766509040000|2025-12-23 16:57:20|23020.6|23008.6|23020.6|23008.6|23020.6|23008.6|23019.9|23007.9|0
1766509050000|2025-12-23 16:57:30|23012.6|23000.6|23008.1|22996.1|23012.6|23000.6|23008.1|22996.1|8
1766509060000|2025-12-23 16:57:40|23008.9|22996.9|23009.9|22997.9|23009.9|22997.9|23007.9|22995.9|0
1766509070000|2025-12-23 16:57:50|23003.6|22991.6|23005.6|22993.6|23005.6|22993.6|23003.6|22991.6|13
1766509080000|2025-12-23 16:58:00|23006.1|22994.1|23005.6|22993.6|23006.1|22994.1|23005.6|22993.6|0
1766509090000|2025-12-23 16:58:10|23008.1|22996.1|23008.1|22996.1|23008.1|22996.1|23008.1|22996.1|4
1766509100000|2025-12-23 16:58:20|23010.6|22998.6|23000.1|22988.1|23010.6|22998.6|23000.1|22988.1|23
1766509110000|2025-12-23 16:58:30|22997.6|22985.6|22998.4|22986.4|22998.4|22986.4|22996.9|22984.9|5
1766509120000|2025-12-23 16:58:40|22997.6|22985.6|22999.6|22987.6|22999.6|22987.6|22997.1|22985.1|6
1766509130000|2025-12-23 16:58:50|23000.1|22988.1|22998.9|22986.9|23000.1|22988.1|22998.9|22986.9|0
1766509140000|2025-12-23 16:59:00|22996.4|22984.4|22996.4|22984.4|22997.9|22985.9|22995.1|22983.1|2
1766509160000|2025-12-23 16:59:20|22995.9|22983.9|22994.6|22982.6|22995.9|22983.9|22992.6|22980.6|0
1766509170000|2025-12-23 16:59:30|22993.9|22981.9|22993.9|22981.9|22993.9|22981.9|22993.9|22981.9|1
1766509180000|2025-12-23 16:59:40|22993.4|22981.4|22993.9|22981.9|22993.9|22981.9|22993.4|22981.4|0
1766509190000|2025-12-23 16:59:50|22994.4|22982.4|22994.6|22982.6|22994.6|22982.6|22994.4|22982.4|21
1766509200000|2025-12-23 17:00:00|22995.1|22983.1|22997.6|22985.6|22997.6|22985.6|22995.1|22983.1|2
1766509210000|2025-12-23 17:00:10|22998.9|22986.9|22997.6|22985.6|22998.9|22986.9|22997.6|22985.6|4
1766509230000|2025-12-23 17:00:30|22996.9|22984.9|22990.1|22978.1|22996.9|22984.9|22985.1|22973.1|9
1766509240000|2025-12-23 17:00:40|||||||||2
1766509260000|2025-12-23 17:01:00|22986.4|22974.4|22987.6|22975.6|22987.6|22975.6|22986.4|22974.4|8
1766509270000|2025-12-23 17:01:10|22988.1|22976.1|22988.9|22976.9|22988.9|22976.9|22988.1|22976.1|3
1766509280000|2025-12-23 17:01:20|22989.6|22977.6|22992.6|22980.6|22992.6|22980.6|22989.6|22977.6|3
1766509300000|2025-12-23 17:01:40|22990.1|22978.1|22990.1|22978.1|22990.1|22978.1|22990.1|22978.1|1
1766509310000|2025-12-23 17:01:50|22987.6|22975.6|22988.9|22976.9|22988.9|22976.9|22987.6|22975.6|2
1766509320000|2025-12-23 17:02:00|22988.1|22976.1|23002.1|22990.1|23002.1|22990.1|22987.6|22975.6|9
1766509330000|2025-12-23 17:02:10|23001.2|22989.2|23001.2|22989.2|23001.2|22989.2|23001.2|22989.2|0
1766509340000|2025-12-23 17:02:20|22999.6|22987.6|22999.2|22987.2|22999.6|22987.6|22999.2|22987.2|13
1766509350000|2025-12-23 17:02:30|22997.6|22985.6|22997.6|22985.6|22997.6|22985.6|22997.6|22985.6|1
1766509360000|2025-12-23 17:02:40|22998.1|22986.1|22998.4|22986.4|22998.4|22986.4|22998.1|22986.1|2
1766509370000|2025-12-23 17:02:50|22998.9|22986.9|22998.4|22986.4|22998.9|22986.9|22998.4|22986.4|0
1766509380000|2025-12-23 17:03:00|22999.6|22987.6|23001.7|22989.7|23002.1|22990.1|22999.6|22987.6|6
1766509390000|2025-12-23 17:03:10|23002.1|22990.1|23001.4|22989.4|23002.1|22990.1|23001.4|22989.4|0
1766509400000|2025-12-23 17:03:20|23002.6|22990.6|23002.6|22990.6|23002.6|22990.6|23002.6|22990.6|0
1766509410000|2025-12-23 17:03:30|||||||||2
1766509420000|2025-12-23 17:03:40|23002.1|22990.1|23000.9|22988.9|23002.1|22990.1|23000.9|22988.9|1
1766509430000|2025-12-23 17:03:50|23000.1|22988.1|23000.1|22988.1|23000.1|22988.1|23000.1|22988.1|3
1766509440000|2025-12-23 17:04:00|||||||||1
1766509450000|2025-12-23 17:04:10|22999.6|22987.6|22999.6|22987.6|22999.6|22987.6|22995.9|22983.9|9
1766509460000|2025-12-23 17:04:20|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|4
1766509470000|2025-12-23 17:04:30|23005.1|22993.1|23002.1|22990.1|23005.1|22993.1|23002.1|22990.1|6
1766509480000|2025-12-23 17:04:40|23004.6|22992.6|23004.2|22992.2|23004.6|22992.6|23004.2|22992.2|2
1766509490000|2025-12-23 17:04:50|23004.6|22992.6|23008.4|22996.4|23008.4|22996.4|23002.6|22990.6|3
1766509500000|2025-12-23 17:05:00|23005.9|22993.9|23005.9|22993.9|23005.9|22993.9|23005.9|22993.9|3
1766509510000|2025-12-23 17:05:10|23007.1|22995.1|23005.1|22993.1|23007.1|22995.1|23005.1|22993.1|2
1766509520000|2025-12-23 17:05:20|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|23004.6|22992.6|1
1766509530000|2025-12-23 17:05:30|23003.4|22991.4|23005.1|22993.1|23005.9|22993.9|22999.6|22987.6|5
1766509540000|2025-12-23 17:05:40|23005.9|22993.9|23010.6|22998.6|23011.9|22999.9|23005.9|22993.9|3
1766509560000|2025-12-23 17:06:00|23011.4|22999.4|23013.6|23001.6|23014.4|23002.4|23010.6|22998.6|10
1766509570000|2025-12-23 17:06:10|23013.1|23001.1|23006.9|22994.9|23013.1|23001.1|23006.9|22994.9|11
1766509580000|2025-12-23 17:06:20|23006.4|22994.4|23005.6|22993.6|23006.4|22994.4|23005.6|22993.6|2
1766509590000|2025-12-23 17:06:30|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|1
1766509610000|2025-12-23 17:06:50|23005.6|22993.6|23005.1|22993.1|23006.4|22994.4|23004.4|22992.4|5
1766509620000|2025-12-23 17:07:00|23004.4|22992.4|23003.6|22991.6|23004.4|22992.4|23002.4|22990.4|7
1766509640000|2025-12-23 17:07:20|23003.1|22991.1|22996.9|22984.9|23003.1|22991.1|22996.9|22984.9|3
1766509650000|2025-12-23 17:07:30|23004.4|22992.4|23002.8|22990.8|23004.4|22992.4|23002.8|22990.8|29
1766509660000|2025-12-23 17:07:40|23002.1|22990.1|23002.1|22990.1|23002.8|22990.8|23001.1|22989.1|2
1766509670000|2025-12-23 17:07:50|23002.6|22990.6|23001.6|22989.6|23004.9|22992.9|23001.6|22989.6|2
1766509680000|2025-12-23 17:08:00|23001.1|22989.1|23001.6|22989.6|23001.6|22989.6|23001.1|22989.1|0
1766509690000|2025-12-23 17:08:10|23003.6|22991.6|23003.6|22991.6|23003.6|22991.6|23003.6|22991.6|6
1766509700000|2025-12-23 17:08:20|23001.4|22989.4|23006.1|22994.1|23006.1|22994.1|23001.1|22989.1|4
1766509720000|2025-12-23 17:08:40|23004.4|22992.4|23000.1|22988.1|23008.1|22996.1|22998.1|22986.1|5
1766509730000|2025-12-23 17:08:50|23001.9|22989.9|23000.9|22988.9|23008.1|22996.1|23000.1|22988.1|19
1766509740000|2025-12-23 17:09:00|23001.7|22989.7|23002.6|22990.6|23002.6|22990.6|23001.7|22989.7|2
1766509750000|2025-12-23 17:09:10|23004.2|22992.2|23003.4|22991.4|23004.6|22992.6|23002.6|22990.6|15
1766509760000|2025-12-23 17:09:20|23002.6|22990.6|23007.6|22995.6|23007.6|22995.6|23002.1|22990.1|5
1766509770000|2025-12-23 17:09:30|23007.1|22995.1|23007.6|22995.6|23007.6|22995.6|23007.1|22995.1|1
1766509780000|2025-12-23 17:09:40|23009.2|22997.2|23009.6|22997.6|23009.6|22997.6|23007.6|22995.6|3
1766509790000|2025-12-23 17:09:50|23010.1|22998.1|23010.1|22998.1|23010.1|22998.1|23010.1|22998.1|2
1766509800000|2025-12-23 17:10:00|23010.6|22998.6|23013.1|23001.1|23013.1|23001.1|23010.6|22998.6|1
1766509810000|2025-12-23 17:10:10|23012.6|23000.6|23012.6|23000.6|23012.6|23000.6|23012.6|23000.6|0
1766509820000|2025-12-23 17:10:20|23012.1|23000.1|23012.6|23000.6|23012.6|23000.6|23012.1|23000.1|0
1766509830000|2025-12-23 17:10:30|23012.1|23000.1|23012.1|23000.1|23012.1|23000.1|23011.7|22999.7|0
1766509840000|2025-12-23 17:10:40|23007.6|22995.6|23007.6|22995.6|23007.6|22995.6|23007.6|22995.6|5
1766509850000|2025-12-23 17:10:50|23008.9|22996.9|23006.9|22994.9|23012.1|23000.1|23006.9|22994.9|15
1766509860000|2025-12-23 17:11:00|23000.1|22988.1|23000.6|22988.6|23000.6|22988.6|23000.1|22988.1|9
1766509870000|2025-12-23 17:11:10|23000.1|22988.1|22992.6|22980.6|23000.1|22988.1|22992.6|22980.6|9
1766509880000|2025-12-23 17:11:20|22993.1|22981.1|22997.1|22985.1|22997.1|22985.1|22991.9|22979.9|6
1766509890000|2025-12-23 17:11:30|22998.4|22986.4|22998.1|22986.1|22998.4|22986.4|22996.9|22984.9|1
1766509910000|2025-12-23 17:11:50|22997.1|22985.1|23003.4|22991.4|23003.4|22991.4|22997.1|22985.1|4
1766509920000|2025-12-23 17:12:00|23003.9|22991.9|23003.9|22991.9|23003.9|22991.9|23003.9|22991.9|1
1766509930000|2025-12-23 17:12:10|23003.4|22991.4|23002.6|22990.6|23004.2|22992.2|23002.6|22990.6|9
1766509940000|2025-12-23 17:12:20|||||||||2
1766509950000|2025-12-23 17:12:30|23001.9|22989.9|22997.6|22985.6|23001.9|22989.9|22997.6|22985.6|11
1766509960000|2025-12-23 17:12:40|22992.6|22980.6|22989.6|22977.6|22993.4|22981.4|22989.6|22977.6|19
1766509980000|2025-12-23 17:13:00|22988.7|22976.7|22987.6|22975.6|22988.7|22976.7|22987.1|22975.1|1
1766509990000|2025-12-23 17:13:10|22986.9|22974.9|22992.1|22980.1|22992.1|22980.1|22985.1|22973.1|11
1766510000000|2025-12-23 17:13:20|22991.9|22979.9|22990.6|22978.6|22992.1|22980.1|22990.6|22978.6|1
1766510010000|2025-12-23 17:13:30|22991.4|22979.4|22989.6|22977.6|22991.4|22979.4|22989.6|22977.6|4
1766510020000|2025-12-23 17:13:40|22988.1|22976.1|22987.6|22975.6|22988.1|22976.1|22987.6|22975.6|0
1766510030000|2025-12-23 17:13:50|22986.9|22974.9|22985.6|22973.6|22987.4|22975.4|22985.6|22973.6|2
1766510040000|2025-12-23 17:14:00|22985.1|22973.1|22983.1|22971.1|22985.1|22973.1|22983.1|22971.1|6
1766510050000|2025-12-23 17:14:10|22985.1|22973.1|22983.6|22971.6|22985.1|22973.1|22983.6|22971.6|2
1766510060000|2025-12-23 17:14:20|22983.1|22971.1|22976.1|22964.1|22983.1|22971.1|22976.1|22964.1|11
1766510070000|2025-12-23 17:14:30|22973.6|22961.6|22973.6|22961.6|22973.6|22961.6|22973.6|22961.6|5
1766510080000|2025-12-23 17:14:40|22973.1|22961.1|22967.6|22955.6|22973.9|22961.9|22965.1|22953.1|10
1766510090000|2025-12-23 17:14:50|22967.1|22955.1|22975.1|22963.1|22975.1|22963.1|22967.1|22955.1|4
1766510100000|2025-12-23 17:15:00|||||||||2
1766510110000|2025-12-23 17:15:10|22975.9|22963.9|22975.1|22963.1|22975.9|22963.9|22973.6|22961.6|6
1766510120000|2025-12-23 17:15:20|22976.6|22964.6|22979.6|22967.6|22982.9|22970.9|22976.6|22964.6|9
1766510130000|2025-12-23 17:15:30|22980.1|22968.1|22984.2|22972.2|22984.2|22972.2|22980.1|22968.1|1
1766510140000|2025-12-23 17:15:40|22982.6|22970.6|22986.7|22974.7|22986.7|22974.7|22982.6|22970.6|4
1766510150000|2025-12-23 17:15:50|||||||||1
1766510160000|2025-12-23 17:16:00|22986.6|22974.6|22986.6|22974.6|22986.6|22974.6|22984.6|22972.6|5
1766510170000|2025-12-23 17:16:10|22987.1|22975.1|22987.1|22975.1|22987.1|22975.1|22987.1|22975.1|0
1766510180000|2025-12-23 17:16:20|22986.6|22974.6|22982.6|22970.6|22986.6|22974.6|22982.6|22970.6|10
1766510190000|2025-12-23 17:16:30|22982.1|22970.1|22982.1|22970.1|22982.1|22970.1|22982.1|22970.1|0
1766510200000|2025-12-23 17:16:40|22982.9|22970.9|22987.1|22975.1|22987.1|22975.1|22982.9|22970.9|5
1766510210000|2025-12-23 17:16:50|22987.6|22975.6|22985.9|22973.9|22987.6|22975.6|22985.9|22973.9|3
1766510220000|2025-12-23 17:17:00|22985.1|22973.1|22986.2|22974.2|22986.6|22974.6|22984.6|22972.6|10
1766510230000|2025-12-23 17:17:10|22984.9|22972.9|22986.2|22974.2|22986.2|22974.2|22984.9|22972.9|0
1766510240000|2025-12-23 17:17:20|22985.9|22973.9|22974.1|22962.1|22986.6|22974.6|22974.1|22962.1|3
1766510250000|2025-12-23 17:17:30|22974.9|22962.9|22971.6|22959.6|22974.9|22962.9|22971.2|22959.2|4
1766510260000|2025-12-23 17:17:40|22973.7|22961.7|22969.9|22957.9|22973.7|22961.7|22969.9|22957.9|10
1766510270000|2025-12-23 17:17:50|22969.1|22957.1|22969.1|22957.1|22969.1|22957.1|22969.1|22957.1|2
1766510280000|2025-12-23 17:18:00|22969.9|22957.9|22971.6|22959.6|22972.4|22960.4|22969.9|22957.9|6
1766510300000|2025-12-23 17:18:20|22969.1|22957.1|22971.6|22959.6|22971.6|22959.6|22969.1|22957.1|12
1766510310000|2025-12-23 17:18:30|22972.4|22960.4|22981.6|22969.6|22981.6|22969.6|22972.4|22960.4|6
1766510320000|2025-12-23 17:18:40|22982.6|22970.6|22982.6|22970.6|22984.6|22972.6|22982.6|22970.6|6
1766510330000|2025-12-23 17:18:50|22985.1|22973.1|22982.6|22970.6|22985.1|22973.1|22982.6|22970.6|8
1766510340000|2025-12-23 17:19:00|22983.1|22971.1|22987.6|22975.6|22988.1|22976.1|22983.1|22971.1|7
1766510350000|2025-12-23 17:19:10|22986.1|22974.1|22986.1|22974.1|22987.6|22975.6|22986.1|22974.1|2
1766510360000|2025-12-23 17:19:20|22985.1|22973.1|22983.1|22971.1|22985.1|22973.1|22983.1|22971.1|2
1766510370000|2025-12-23 17:19:30|22984.4|22972.4|22983.6|22971.6|22984.4|22972.4|22983.6|22971.6|1
1766510380000|2025-12-23 17:19:40|||||||||4
1766510390000|2025-12-23 17:19:50|22978.1|22966.1|22978.1|22966.1|22978.1|22966.1|22978.1|22966.1|2
1766510400000|2025-12-23 17:20:00|22979.4|22967.4|22979.4|22967.4|22979.4|22967.4|22979.4|22967.4|1
1766510410000|2025-12-23 17:20:10|22980.1|22968.1|22984.4|22972.4|22986.9|22974.9|22980.1|22968.1|8
1766510420000|2025-12-23 17:20:20|22983.6|22971.6|22983.6|22971.6|22983.6|22971.6|22983.6|22971.6|14
1766510440000|2025-12-23 17:20:40|22984.9|22972.9|22984.1|22972.1|22986.1|22974.1|22984.1|22972.1|3
1766510450000|2025-12-23 17:20:50|22983.3|22971.3|22981.6|22969.6|22983.3|22971.3|22981.6|22969.6|2
1766510460000|2025-12-23 17:21:00|22981.1|22969.1|22979.6|22967.6|22981.1|22969.1|22979.1|22967.1|1
1766510470000|2025-12-23 17:21:10|22981.1|22969.1|22981.1|22969.1|22981.1|22969.1|22981.1|22969.1|3
1766510480000|2025-12-23 17:21:20|||||||||1
1766510490000|2025-12-23 17:21:30|22980.6|22968.6|22978.6|22966.6|22980.6|22968.6|22978.6|22966.6|3
1766510500000|2025-12-23 17:21:40|22977.8|22965.8|22977.8|22965.8|22977.8|22965.8|22977.8|22965.8|0
1766510510000|2025-12-23 17:21:50|22978.3|22966.3|22981.1|22969.1|22981.6|22969.6|22978.3|22966.3|3
1766510520000|2025-12-23 17:22:00|22980.3|22968.3|22979.4|22967.4|22980.3|22968.3|22978.6|22966.6|4
1766510530000|2025-12-23 17:22:10|22978.6|22966.6|22973.6|22961.6|22979.4|22967.4|22973.6|22961.6|11
1766510540000|2025-12-23 17:22:20|22973.1|22961.1|22976.1|22964.1|22976.1|22964.1|22973.1|22961.1|11
1766510550000|2025-12-23 17:22:30|22975.6|22963.6|22971.9|22959.9|22975.6|22963.6|22971.9|22959.9|5
1766510560000|2025-12-23 17:22:40|22972.6|22960.6|22971.6|22959.6|22972.6|22960.6|22971.6|22959.6|11
1766510570000|2025-12-23 17:22:50|22970.9|22958.9|22970.9|22958.9|22972.1|22960.1|22970.9|22958.9|4
1766510580000|2025-12-23 17:23:00|22972.1|22960.1|22977.1|22965.1|22977.1|22965.1|22972.1|22960.1|8
1766510590000|2025-12-23 17:23:10|22982.1|22970.1|22978.4|22966.4|22982.1|22970.1|22978.4|22966.4|6
1766510600000|2025-12-23 17:23:20|22979.6|22967.6|22979.6|22967.6|22979.6|22967.6|22979.6|22967.6|6
1766510610000|2025-12-23 17:23:30|22980.1|22968.1|22982.1|22970.1|22982.1|22970.1|22980.1|22968.1|1
1766510620000|2025-12-23 17:23:40|22980.9|22968.9|22975.9|22963.9|22980.9|22968.9|22974.6|22962.6|3
1766510630000|2025-12-23 17:23:50|22973.4|22961.4|22974.6|22962.6|22974.6|22962.6|22972.6|22960.6|2
1766510640000|2025-12-23 17:24:00|22972.6|22960.6|22970.1|22958.1|22972.6|22960.6|22970.1|22958.1|4
1766510660000|2025-12-23 17:24:20|22968.4|22956.4|22967.6|22955.6|22968.4|22956.4|22967.1|22955.1|4
1766510670000|2025-12-23 17:24:30|22967.1|22955.1|22967.1|22955.1|22967.1|22955.1|22967.1|22955.1|0
1766510680000|2025-12-23 17:24:40|22967.6|22955.6|22965.4|22953.4|22967.6|22955.6|22965.4|22953.4|9
1766510690000|2025-12-23 17:24:50|22964.1|22952.1|22964.1|22952.1|22964.1|22952.1|22964.1|22952.1|2
1766510700000|2025-12-23 17:25:00|22965.9|22953.9|22964.6|22952.6|22965.9|22953.9|22964.6|22952.6|1
1766510710000|2025-12-23 17:25:10|||||||||3
1766510720000|2025-12-23 17:25:20|22965.1|22953.1|22970.9|22958.9|22970.9|22958.9|22965.1|22953.1|6
1766510730000|2025-12-23 17:25:30|22969.6|22957.6|22966.6|22954.6|22970.9|22958.9|22965.9|22953.9|14
1766510740000|2025-12-23 17:25:40|22966.2|22954.2|22966.6|22954.6|22966.6|22954.6|22966.2|22954.2|4
1766510750000|2025-12-23 17:25:50|22965.9|22953.9|22967.1|22955.1|22967.9|22955.9|22965.9|22953.9|4
1766510760000|2025-12-23 17:26:00|22969.6|22957.6|22969.6|22957.6|22970.4|22958.4|22969.6|22957.6|2
1766510770000|2025-12-23 17:26:10|22968.4|22956.4|22969.1|22957.1|22969.1|22957.1|22968.4|22956.4|0
1766510780000|2025-12-23 17:26:20|22968.4|22956.4|22969.6|22957.6|22970.9|22958.9|22968.4|22956.4|1
1766510790000|2025-12-23 17:26:30|22968.4|22956.4|22968.4|22956.4|22968.4|22956.4|22968.4|22956.4|0
1766510800000|2025-12-23 17:26:40|22968.9|22956.9|22969.1|22957.1|22969.6|22957.6|22968.9|22956.9|2
1766510810000|2025-12-23 17:26:50|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|6
1766510820000|2025-12-23 17:27:00|22971.6|22959.6|22968.4|22956.4|22971.6|22959.6|22968.4|22956.4|4
1766510840000|2025-12-23 17:27:20|||||||||1
1766510850000|2025-12-23 17:27:30|22969.4|22957.4|22970.1|22958.1|22970.1|22958.1|22969.4|22957.4|10
1766510860000|2025-12-23 17:27:40|22969.4|22957.4|22969.4|22957.4|22969.4|22957.4|22969.4|22957.4|1
1766510870000|2025-12-23 17:27:50|||||||||1
1766510880000|2025-12-23 17:28:00|22968.6|22956.6|22969.4|22957.4|22969.4|22957.4|22968.6|22956.6|1
1766510900000|2025-12-23 17:28:20|22968.1|22956.1|22968.6|22956.6|22968.6|22956.6|22968.1|22956.1|3
1766510910000|2025-12-23 17:28:30|22965.3|22953.3|22964.4|22952.4|22965.3|22953.3|22963.6|22951.6|2
1766510920000|2025-12-23 17:28:40|22963.6|22951.6|22963.1|22951.1|22964.4|22952.4|22963.1|22951.1|3
1766510930000|2025-12-23 17:28:50|22962.4|22950.4|22960.6|22948.6|22962.4|22950.4|22960.6|22948.6|4
1766510940000|2025-12-23 17:29:00|22959.4|22947.4|22962.4|22950.4|22962.4|22950.4|22959.4|22947.4|1
1766510950000|2025-12-23 17:29:10|22961.9|22949.9|22960.6|22948.6|22963.6|22951.6|22960.6|22948.6|5
1766510960000|2025-12-23 17:29:20|22958.1|22946.1|22958.9|22946.9|22958.9|22946.9|22956.9|22944.9|14
1766510970000|2025-12-23 17:29:30|22959.4|22947.4|22961.9|22949.9|22964.4|22952.4|22959.4|22947.4|3
1766510980000|2025-12-23 17:29:40|22963.1|22951.1|22963.1|22951.1|22963.1|22951.1|22961.9|22949.9|4
1766510990000|2025-12-23 17:29:50|22963.6|22951.6|22962.1|22950.1|22965.9|22953.9|22962.1|22950.1|15
1766511000000|2025-12-23 17:30:00|22961.6|22949.6|22962.6|22950.6|22963.4|22951.4|22959.9|22947.9|10
1766511010000|2025-12-23 17:30:10|22962.1|22950.1|22961.6|22949.6|22962.1|22950.1|22960.9|22948.9|6
1766511020000|2025-12-23 17:30:20|22960.9|22948.9|22960.9|22948.9|22961.6|22949.6|22960.9|22948.9|1
1766511030000|2025-12-23 17:30:30|22962.1|22950.1|22963.4|22951.4|22963.4|22951.4|22962.1|22950.1|8
1766511040000|2025-12-23 17:30:40|22962.6|22950.6|22962.6|22950.6|22962.6|22950.6|22962.6|22950.6|1
1766511050000|2025-12-23 17:30:50|22961.4|22949.4|22961.4|22949.4|22961.4|22949.4|22961.4|22949.4|3
1766511060000|2025-12-23 17:31:00|22961.9|22949.9|22961.9|22949.9|22961.9|22949.9|22961.1|22949.1|22
1766511070000|2025-12-23 17:31:10|22962.1|22950.1|22962.1|22950.1|22962.1|22950.1|22961.6|22949.6|6
1766511080000|2025-12-23 17:31:20|22964.4|22952.4|22965.3|22953.3|22965.3|22953.3|22964.4|22952.4|4
1766511090000|2025-12-23 17:31:30|22964.9|22952.9|22963.6|22951.6|22965.6|22953.6|22963.6|22951.6|21
1766511110000|2025-12-23 17:31:50|22964.1|22952.1|22958.6|22946.6|22964.1|22952.1|22958.6|22946.6|5
1766511120000|2025-12-23 17:32:00|22959.1|22947.1|22958.6|22946.6|22959.1|22947.1|22958.6|22946.6|0
1766511130000|2025-12-23 17:32:10|22959.1|22947.1|22958.6|22946.6|22959.1|22947.1|22957.8|22945.8|2
1766511140000|2025-12-23 17:32:20|22959.4|22947.4|22958.6|22946.6|22959.4|22947.4|22958.6|22946.6|2
1766511160000|2025-12-23 17:32:40|22957.8|22945.8|22957.8|22945.8|22957.8|22945.8|22957.8|22945.8|2
1766511170000|2025-12-23 17:32:50|22957.4|22945.4|22956.9|22944.9|22957.4|22945.4|22956.9|22944.9|11
1766511190000|2025-12-23 17:33:10|22951.9|22939.9|22946.9|22934.9|22951.9|22939.9|22946.9|22934.9|13
1766511200000|2025-12-23 17:33:20|22947.8|22935.8|22951.9|22939.9|22951.9|22939.9|22947.8|22935.8|7
1766511210000|2025-12-23 17:33:30|22952.6|22940.6|22946.9|22934.9|22952.6|22940.6|22946.9|22934.9|2
1766511220000|2025-12-23 17:33:40|22947.8|22935.8|22947.8|22935.8|22947.8|22935.8|22947.4|22935.4|18
1766511240000|2025-12-23 17:34:00|22948.3|22936.3|22951.9|22939.9|22952.4|22940.4|22948.3|22936.3|3
1766511250000|2025-12-23 17:34:10|22950.3|22938.3|22950.3|22938.3|22950.3|22938.3|22950.3|22938.3|1
1766511260000|2025-12-23 17:34:20|22949.1|22937.1|22950.3|22938.3|22950.3|22938.3|22949.1|22937.1|2
1766511270000|2025-12-23 17:34:30|22952.1|22940.1|22952.1|22940.1|22952.1|22940.1|22952.1|22940.1|1
1766511280000|2025-12-23 17:34:40|22951.6|22939.6|22952.1|22940.1|22952.8|22940.8|22951.6|22939.6|2
1766511290000|2025-12-23 17:34:50|22951.6|22939.6|22950.3|22938.3|22951.6|22939.6|22950.3|22938.3|5
1766511300000|2025-12-23 17:35:00|22952.6|22940.6|22952.8|22940.8|22952.8|22940.8|22951.6|22939.6|9
1766511310000|2025-12-23 17:35:10|22947.8|22935.8|22947.8|22935.8|22947.8|22935.8|22947.8|22935.8|2
1766511320000|2025-12-23 17:35:20|22947.4|22935.4|22950.3|22938.3|22950.3|22938.3|22947.4|22935.4|6
1766511330000|2025-12-23 17:35:30|22947.8|22935.8|22939.6|22927.6|22949.1|22937.1|22939.6|22927.6|20
1766511340000|2025-12-23 17:35:40|22937.8|22925.8|22939.1|22927.1|22939.1|22927.1|22937.8|22925.8|5
1766511350000|2025-12-23 17:35:50|22939.6|22927.6|22939.6|22927.6|22939.6|22927.6|22939.6|22927.6|0
1766511360000|2025-12-23 17:36:00|22940.3|22928.3|22940.3|22928.3|22942.8|22930.8|22940.3|22928.3|8
1766511370000|2025-12-23 17:36:10|||||||||1
1766511390000|2025-12-23 17:36:30|||||||||1
1766511400000|2025-12-23 17:36:40|22939.6|22927.6|22939.6|22927.6|22939.6|22927.6|22939.6|22927.6|2
1766511420000|2025-12-23 17:37:00|22940.3|22928.3|22940.3|22928.3|22940.3|22928.3|22940.3|22928.3|0
1766511430000|2025-12-23 17:37:10|22939.9|22927.9|22942.8|22930.8|22942.8|22930.8|22939.9|22927.9|10
1766511440000|2025-12-23 17:37:20|22945.3|22933.3|22945.3|22933.3|22945.3|22933.3|22945.3|22933.3|2
1766511460000|2025-12-23 17:37:40|||||||||1
1766511470000|2025-12-23 17:37:50|22942.8|22930.8|22942.8|22930.8|22942.8|22930.8|22942.8|22930.8|2
1766511480000|2025-12-23 17:38:00|22944.6|22932.6|22944.6|22932.6|22944.6|22932.6|22944.6|22932.6|2
1766511490000|2025-12-23 17:38:10|22943.8|22931.8|22944.6|22932.6|22945.3|22933.3|22942.8|22930.8|3
1766511500000|2025-12-23 17:38:20|22944.1|22932.1|22943.6|22931.6|22944.9|22932.9|22943.6|22931.6|10
1766511520000|2025-12-23 17:38:40|22944.4|22932.4|22943.6|22931.6|22944.4|22932.4|22943.6|22931.6|0
1766511530000|2025-12-23 17:38:50|22944.4|22932.4|22944.4|22932.4|22944.4|22932.4|22944.4|22932.4|1
1766511550000|2025-12-23 17:39:10|||||||||1
1766511560000|2025-12-23 17:39:20|22944.9|22932.9|22944.4|22932.4|22946.9|22934.9|22944.4|22932.4|7
1766511570000|2025-12-23 17:39:30|22944.9|22932.9|22944.4|22932.4|22944.9|22932.9|22944.4|22932.4|0
1766511580000|2025-12-23 17:39:40|22944.9|22932.9|22944.4|22932.4|22944.9|22932.9|22944.4|22932.4|1
1766511590000|2025-12-23 17:39:50|22945.9|22933.9|22947.6|22935.6|22948.4|22936.4|22945.9|22933.9|16
1766511600000|2025-12-23 17:40:00|22950.1|22938.1|22950.1|22938.1|22950.1|22938.1|22950.1|22938.1|4
1766511610000|2025-12-23 17:40:10|22953.4|22941.4|22953.4|22941.4|22953.4|22941.4|22953.4|22941.4|1
1766511620000|2025-12-23 17:40:20|22952.6|22940.6|22952.6|22940.6|22953.4|22941.4|22952.6|22940.6|2
1766511630000|2025-12-23 17:40:30|22953.4|22941.4|22954.6|22942.6|22959.1|22947.1|22953.4|22941.4|4
1766511640000|2025-12-23 17:40:40|22955.9|22943.9|22955.9|22943.9|22957.1|22945.1|22955.9|22943.9|1
1766511650000|2025-12-23 17:40:50|22957.1|22945.1|22957.6|22945.6|22957.6|22945.6|22955.1|22943.1|15
1766511660000|2025-12-23 17:41:00|22958.4|22946.4|22965.6|22953.6|22965.6|22953.6|22958.4|22946.4|7
1766511670000|2025-12-23 17:41:10|22966.1|22954.1|22971.6|22959.6|22971.6|22959.6|22966.1|22954.1|12
1766511680000|2025-12-23 17:41:20|22970.9|22958.9|22967.6|22955.6|22970.9|22958.9|22967.6|22955.6|4
1766511690000|2025-12-23 17:41:30|||||||||1
1766511700000|2025-12-23 17:41:40|22968.4|22956.4|22967.6|22955.6|22968.4|22956.4|22967.6|22955.6|0
1766511710000|2025-12-23 17:41:50|||||||||1
1766511720000|2025-12-23 17:42:00|22968.4|22956.4|22970.1|22958.1|22971.6|22959.6|22968.4|22956.4|4
1766511730000|2025-12-23 17:42:10|22970.9|22958.9|22972.1|22960.1|22972.1|22960.1|22970.9|22958.9|1
1766511740000|2025-12-23 17:42:20|22969.6|22957.6|22967.6|22955.6|22969.6|22957.6|22967.1|22955.1|4
1766511750000|2025-12-23 17:42:30|22968.4|22956.4|22970.1|22958.1|22971.6|22959.6|22968.4|22956.4|1
1766511760000|2025-12-23 17:42:40|22968.9|22956.9|22970.1|22958.1|22971.6|22959.6|22968.9|22956.9|5
1766511770000|2025-12-23 17:42:50|22967.6|22955.6|22972.1|22960.1|22972.1|22960.1|22965.1|22953.1|13
1766511780000|2025-12-23 17:43:00|||||||||1
1766511790000|2025-12-23 17:43:10|22971.6|22959.6|22970.1|22958.1|22971.6|22959.6|22970.1|22958.1|1
1766511810000|2025-12-23 17:43:30|22972.4|22960.4|22982.1|22970.1|22982.1|22970.1|22971.6|22959.6|15
1766511820000|2025-12-23 17:43:40|22981.6|22969.6|22980.9|22968.9|22982.1|22970.1|22980.9|22968.9|0
1766511830000|2025-12-23 17:43:50|22979.4|22967.4|22977.6|22965.6|22979.4|22967.4|22977.6|22965.6|9
1766511840000|2025-12-23 17:44:00|22978.1|22966.1|22982.1|22970.1|22982.1|22970.1|22977.1|22965.1|4
1766511850000|2025-12-23 17:44:10|22982.9|22970.9|22983.4|22971.4|22983.4|22971.4|22982.6|22970.6|1
1766511860000|2025-12-23 17:44:20|22982.6|22970.6|22983.4|22971.4|22983.4|22971.4|22982.6|22970.6|2
1766511870000|2025-12-23 17:44:30|22982.6|22970.6|22982.6|22970.6|22983.4|22971.4|22982.6|22970.6|2
1766511890000|2025-12-23 17:44:50|22983.6|22971.6|22990.9|22978.9|22990.9|22978.9|22983.6|22971.6|4
1766511900000|2025-12-23 17:45:00|22992.4|22980.4|22992.6|22980.6|22995.9|22983.9|22992.4|22980.4|11
1766511910000|2025-12-23 17:45:10|22990.1|22978.1|22990.1|22978.1|22990.1|22978.1|22990.1|22978.1|4
1766511930000|2025-12-23 17:45:30|22988.9|22976.9|22987.6|22975.6|22988.9|22976.9|22986.6|22974.6|13
1766511940000|2025-12-23 17:45:40|22986.6|22974.6|22987.1|22975.1|22987.1|22975.1|22984.6|22972.6|10
1766511950000|2025-12-23 17:45:50|22985.1|22973.1|22981.4|22969.4|22985.1|22973.1|22981.4|22969.4|4
1766511960000|2025-12-23 17:46:00|22980.1|22968.1|22980.1|22968.1|22980.1|22968.1|22978.1|22966.1|14
1766511970000|2025-12-23 17:46:10|22979.1|22967.1|22978.4|22966.4|22979.1|22967.1|22977.6|22965.6|5
1766511980000|2025-12-23 17:46:20|22977.6|22965.6|22983.2|22971.2|22983.2|22971.2|22977.6|22965.6|36
1766511990000|2025-12-23 17:46:30|22982.7|22970.7|22983.2|22971.2|22983.2|22971.2|22982.7|22970.7|2
1766512000000|2025-12-23 17:46:40|22988.2|22976.2|22990.2|22978.2|22990.2|22978.2|22988.2|22976.2|7
1766512010000|2025-12-23 17:46:50|22988.2|22976.2|22991.2|22979.2|22991.2|22979.2|22988.2|22976.2|4
1766512020000|2025-12-23 17:47:00|22990.7|22978.7|22988.7|22976.7|22991.2|22979.2|22988.7|22976.7|1
1766512040000|2025-12-23 17:47:20|22989.1|22977.1|22989.6|22977.6|22989.6|22977.6|22988.7|22976.7|0
1766512050000|2025-12-23 17:47:30|22988.4|22976.4|22987.9|22975.9|22988.4|22976.4|22987.9|22975.9|0
1766512060000|2025-12-23 17:47:40|22987.4|22975.4|22985.9|22973.9|22987.4|22975.4|22985.9|22973.9|2
1766512070000|2025-12-23 17:47:50|22987.4|22975.4|22985.9|22973.9|22987.4|22975.4|22985.9|22973.9|2
1766512080000|2025-12-23 17:48:00|22985.4|22973.4|22983.7|22971.7|22985.4|22973.4|22983.7|22971.7|6
1766512090000|2025-12-23 17:48:10|22984.1|22972.1|22991.2|22979.2|22991.2|22979.2|22984.1|22972.1|1
1766512100000|2025-12-23 17:48:20|22996.2|22984.2|22995.7|22983.7|22998.7|22986.7|22995.7|22983.7|7
1766512110000|2025-12-23 17:48:30|22996.2|22984.2|22998.7|22986.7|22999.9|22987.9|22996.2|22984.2|1
1766512120000|2025-12-23 17:48:40|23002.7|22990.7|23002.7|22990.7|23003.2|22991.2|23002.7|22990.7|17
1766512130000|2025-12-23 17:48:50|23004.7|22992.7|22994.1|22982.1|23004.7|22992.7|22994.1|22982.1|13
1766512140000|2025-12-23 17:49:00|22995.7|22983.7|23002.2|22990.2|23003.9|22991.9|22995.7|22983.7|10
1766512150000|2025-12-23 17:49:10|23002.7|22990.7|23002.7|22990.7|23003.9|22991.9|23002.7|22990.7|4
1766512160000|2025-12-23 17:49:20|23000.7|22988.7|23000.7|22988.7|23001.4|22989.4|23000.7|22988.7|1
1766512170000|2025-12-23 17:49:30|22999.9|22987.9|23000.7|22988.7|23002.7|22990.7|22999.9|22987.9|4
1766512180000|2025-12-23 17:49:40|||||||||1
1766512200000|2025-12-23 17:50:00|22996.6|22984.6|22996.2|22984.2|22996.6|22984.6|22996.2|22984.2|2
1766512210000|2025-12-23 17:50:10|22997.9|22985.9|22999.9|22987.9|22999.9|22987.9|22996.6|22984.6|7
1766512220000|2025-12-23 17:50:20|22999.1|22987.1|22998.7|22986.7|22999.1|22987.1|22997.9|22985.9|1
1766512230000|2025-12-23 17:50:30|22999.1|22987.1|23008.7|22996.7|23008.7|22996.7|22999.1|22987.1|9
1766512240000|2025-12-23 17:50:40|23008.2|22996.2|23005.7|22993.7|23008.2|22996.2|23005.7|22993.7|2
1766512260000|2025-12-23 17:51:00|||||||||1
1766512270000|2025-12-23 17:51:10|23006.2|22994.2|23009.1|22997.1|23009.9|22997.9|23006.2|22994.2|10
1766512280000|2025-12-23 17:51:20|23006.6|22994.6|23003.7|22991.7|23006.6|22994.6|23001.6|22989.6|3
1766512290000|2025-12-23 17:51:30|23002.1|22990.1|23001.6|22989.6|23002.1|22990.1|23001.6|22989.6|1
1766512300000|2025-12-23 17:51:40|23000.7|22988.7|23004.9|22992.9|23004.9|22992.9|22999.9|22987.9|5
1766512310000|2025-12-23 17:51:50|23005.4|22993.4|23004.9|22992.9|23006.6|22994.6|23004.9|22992.9|2
1766512320000|2025-12-23 17:52:00|23004.1|22992.1|23002.1|22990.1|23004.1|22992.1|23002.1|22990.1|7
1766512330000|2025-12-23 17:52:10|23002.9|22990.9|23004.1|22992.1|23004.1|22992.1|23001.6|22989.6|2
1766512340000|2025-12-23 17:52:20|23003.2|22991.2|23004.1|22992.1|23004.1|22992.1|23000.1|22988.1|6
1766512350000|2025-12-23 17:52:30|23001.6|22989.6|22999.9|22987.9|23001.6|22989.6|22999.9|22987.9|3
1766512360000|2025-12-23 17:52:40|23000.4|22988.4|23001.6|22989.6|23001.6|22989.6|23000.4|22988.4|2
1766512370000|2025-12-23 17:52:50|23000.4|22988.4|23001.6|22989.6|23001.6|22989.6|23000.4|22988.4|3
1766512380000|2025-12-23 17:53:00|23003.2|22991.2|23005.7|22993.7|23005.7|22993.7|23003.2|22991.2|5
1766512390000|2025-12-23 17:53:10|23006.6|22994.6|23007.4|22995.4|23007.4|22995.4|23006.6|22994.6|0
1766512410000|2025-12-23 17:53:30|23007.9|22995.9|23006.6|22994.6|23012.1|23000.1|23006.6|22994.6|35
1766512420000|2025-12-23 17:53:40|23005.9|22993.9|23004.1|22992.1|23005.9|22993.9|23004.1|22992.1|3
1766512430000|2025-12-23 17:53:50|23004.6|22992.6|23004.1|22992.1|23009.1|22997.1|23004.1|22992.1|8
1766512440000|2025-12-23 17:54:00|23004.9|22992.9|23010.1|22998.1|23010.1|22998.1|23004.9|22992.9|1
1766512450000|2025-12-23 17:54:10|23019.1|23007.1|23016.6|23004.6|23019.1|23007.1|23016.4|23004.4|5
1766512460000|2025-12-23 17:54:20|23015.9|23003.9|23012.6|23000.6|23015.9|23003.9|23012.6|23000.6|1
1766512470000|2025-12-23 17:54:30|23012.1|23000.1|23009.1|22997.1|23012.1|23000.1|23009.1|22997.1|2
1766512480000|2025-12-23 17:54:40|23011.6|22999.6|23011.6|22999.6|23011.6|22999.6|23011.6|22999.6|1
1766512490000|2025-12-23 17:54:50|23010.1|22998.1|23010.1|22998.1|23010.9|22998.9|23010.1|22998.1|3
1766512500000|2025-12-23 17:55:00|23006.6|22994.6|23007.1|22995.1|23007.1|22995.1|23006.6|22994.6|13
1766512510000|2025-12-23 17:55:10|23006.6|22994.6|23002.6|22990.6|23006.6|22994.6|23001.4|22989.4|18
1766512520000|2025-12-23 17:55:20|23007.6|22995.6|23007.6|22995.6|23010.1|22998.1|23007.6|22995.6|2
1766512550000|2025-12-23 17:55:50|23008.1|22996.1|23007.6|22995.6|23008.1|22996.1|23007.6|22995.6|0
1766512560000|2025-12-23 17:56:00|23008.1|22996.1|23010.6|22998.6|23011.1|22999.1|23006.4|22994.4|10
1766512570000|2025-12-23 17:56:10|23011.1|22999.1|23011.1|22999.1|23011.1|22999.1|23011.1|22999.1|0
1766512590000|2025-12-23 17:56:30|23010.1|22998.1|23011.1|22999.1|23011.1|22999.1|23010.1|22998.1|1
1766512600000|2025-12-23 17:56:40|23010.1|22998.1|23011.4|22999.4|23011.4|22999.4|23010.1|22998.1|23
1766512610000|2025-12-23 17:56:50|23011.9|22999.9|23008.1|22996.1|23011.9|22999.9|23007.6|22995.6|3
1766512620000|2025-12-23 17:57:00|23007.6|22995.6|23009.4|22997.4|23009.4|22997.4|23007.6|22995.6|2
1766512630000|2025-12-23 17:57:10|23008.4|22996.4|23008.1|22996.1|23008.4|22996.4|23008.1|22996.1|1
1766512640000|2025-12-23 17:57:20|23008.6|22996.6|23007.6|22995.6|23009.4|22997.4|23007.6|22995.6|3
1766512650000|2025-12-23 17:57:30|23005.1|22993.1|23005.1|22993.1|23009.4|22997.4|23005.1|22993.1|4
1766512660000|2025-12-23 17:57:40|23002.6|22990.6|23002.6|22990.6|23002.6|22990.6|23002.6|22990.6|1
1766512670000|2025-12-23 17:57:50|23003.1|22991.1|23005.1|22993.1|23005.1|22993.1|23003.1|22991.1|2
1766512680000|2025-12-23 17:58:00|23005.6|22993.6|23008.1|22996.1|23008.1|22996.1|23005.6|22993.6|1
1766512690000|2025-12-23 17:58:10|23008.4|22996.4|23010.1|22998.1|23010.1|22998.1|23008.4|22996.4|2
1766512700000|2025-12-23 17:58:20|23011.1|22999.1|23011.9|22999.9|23013.1|23001.1|23011.1|22999.1|1
1766512710000|2025-12-23 17:58:30|23010.9|22998.9|23018.9|23006.9|23018.9|23006.9|23010.1|22998.1|7
1766512720000|2025-12-23 17:58:40|23018.1|23006.1|23017.6|23005.6|23018.9|23006.9|23017.4|23005.4|12
1766512730000|2025-12-23 17:58:50|||||||||8
1766512740000|2025-12-23 17:59:00|23016.1|23004.1|23016.1|23004.1|23016.1|23004.1|23016.1|23004.1|8
1766512750000|2025-12-23 17:59:10|23015.6|23003.6|23015.6|23003.6|23015.6|23003.6|23015.6|23003.6|1
1766512760000|2025-12-23 17:59:20|23013.1|23001.1|23013.6|23001.6|23013.6|23001.6|23013.1|23001.1|2
1766512780000|2025-12-23 17:59:40|23014.4|23002.4|23016.9|23004.9|23016.9|23004.9|23014.4|23002.4|11
1766512790000|2025-12-23 17:59:50|23013.6|23001.6|23013.1|23001.1|23015.1|23003.1|23013.1|23001.1|4
1766512800000|2025-12-23 18:00:00|23014.6|23002.6|23015.1|23003.1|23015.1|23003.1|23014.6|23002.6|1
1766512820000|2025-12-23 18:00:20|23018.4|23006.4|23018.4|23006.4|23020.1|23008.1|23017.6|23005.6|10
1766512830000|2025-12-23 18:00:30|23020.1|23008.1|23020.1|23008.1|23020.1|23008.1|23020.1|23008.1|3
1766512840000|2025-12-23 18:00:40|23019.6|23007.6|23022.1|23010.1|23023.9|23011.9|23019.6|23007.6|10
1766512850000|2025-12-23 18:00:50|||||||||1
1766512860000|2025-12-23 18:01:00|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|2
1766512870000|2025-12-23 18:01:10|23022.9|23010.9|23021.6|23009.6|23022.9|23010.9|23021.6|23009.6|3
1766512880000|2025-12-23 18:01:20|23021.4|23009.4|23020.1|23008.1|23021.4|23009.4|23020.1|23008.1|10
1766512890000|2025-12-23 18:01:30|23018.9|23006.9|23017.6|23005.6|23018.9|23006.9|23015.1|23003.1|5
1766512900000|2025-12-23 18:01:40|23015.1|23003.1|23015.1|23003.1|23015.1|23003.1|23015.1|23003.1|0
1766512910000|2025-12-23 18:01:50|23013.4|23001.4|23012.6|23000.6|23013.9|23001.9|23012.6|23000.6|1
1766512920000|2025-12-23 18:02:00|23011.6|22999.6|23006.4|22994.4|23011.6|22999.6|23006.4|22994.4|6
1766512930000|2025-12-23 18:02:10|23007.6|22995.6|23007.6|22995.6|23007.6|22995.6|23007.6|22995.6|4
1766512940000|2025-12-23 18:02:20|23005.9|22993.9|23005.6|22993.6|23005.9|22993.9|23005.1|22993.1|0
1766512950000|2025-12-23 18:02:30|23005.1|22993.1|23005.6|22993.6|23005.6|22993.6|23005.1|22993.1|0
1766512960000|2025-12-23 18:02:40|23006.9|22994.9|23007.6|22995.6|23007.6|22995.6|23006.9|22994.9|5
1766512970000|2025-12-23 18:02:50|23007.4|22995.4|23006.1|22994.1|23007.4|22995.4|23006.1|22994.1|24
1766512980000|2025-12-23 18:03:00|23005.3|22993.3|23004.1|22992.1|23005.3|22993.3|23003.1|22991.1|1
1766512990000|2025-12-23 18:03:10|23003.6|22991.6|23003.6|22991.6|23003.6|22991.6|23003.6|22991.6|0
1766513000000|2025-12-23 18:03:20|22998.6|22986.6|22998.6|22986.6|22999.4|22987.4|22998.6|22986.6|4
1766513010000|2025-12-23 18:03:30|22999.1|22987.1|23002.8|22990.8|23002.8|22990.8|22999.1|22987.1|16
1766513020000|2025-12-23 18:03:40|23001.9|22989.9|23001.9|22989.9|23002.4|22990.4|23001.9|22989.9|4
1766513030000|2025-12-23 18:03:50|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|23006.1|22994.1|3
1766513040000|2025-12-23 18:04:00|23005.3|22993.3|23003.6|22991.6|23005.3|22993.3|23003.6|22991.6|1
1766513050000|2025-12-23 18:04:10|23004.6|22992.6|23008.6|22996.6|23008.6|22996.6|23004.6|22992.6|12
1766513060000|2025-12-23 18:04:20|23009.4|22997.4|23009.9|22997.9|23010.6|22998.6|23009.1|22997.1|11
1766513070000|2025-12-23 18:04:30|23008.6|22996.6|23008.6|22996.6|23009.9|22997.9|23007.8|22995.8|4
1766513100000|2025-12-23 18:05:00|23010.1|22998.1|23013.6|23001.6|23013.6|23001.6|23010.1|22998.1|3
1766513110000|2025-12-23 18:05:10|23010.6|22998.6|23011.4|22999.4|23011.4|22999.4|23009.4|22997.4|3
1766513120000|2025-12-23 18:05:20|23011.9|22999.9|23016.9|23004.9|23016.9|23004.9|23011.9|22999.9|3
1766513130000|2025-12-23 18:05:30|23017.8|23005.8|23019.1|23007.1|23020.1|23008.1|23017.8|23005.8|28
1766513140000|2025-12-23 18:05:40|23018.6|23006.6|23020.3|23008.3|23020.3|23008.3|23018.6|23006.6|1
1766513150000|2025-12-23 18:05:50|23020.8|23008.8|23034.1|23022.1|23034.4|23022.4|23020.8|23008.8|5
1766513160000|2025-12-23 18:06:00|23032.4|23020.4|23033.6|23021.6|23034.9|23022.9|23032.1|23020.1|12
1766513170000|2025-12-23 18:06:10|23029.1|23017.1|23032.1|23020.1|23032.8|23020.8|23029.1|23017.1|2
1766513180000|2025-12-23 18:06:20|23032.8|23020.8|23032.8|23020.8|23033.3|23021.3|23032.1|23020.1|3
1766513190000|2025-12-23 18:06:30|23031.6|23019.6|23028.6|23016.6|23031.6|23019.6|23028.6|23016.6|5
1766513200000|2025-12-23 18:06:40|23027.1|23015.1|23027.1|23015.1|23027.1|23015.1|23027.1|23015.1|1
1766513210000|2025-12-23 18:06:50|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|0
1766513220000|2025-12-23 18:07:00|23026.1|23014.1|23027.4|23015.4|23027.4|23015.4|23025.3|23013.3|8
1766513230000|2025-12-23 18:07:10|23030.6|23018.6|23030.3|23018.3|23031.1|23019.1|23028.6|23016.6|2
1766513240000|2025-12-23 18:07:20|23028.6|23016.6|23028.6|23016.6|23028.6|23016.6|23027.8|23015.8|2
1766513260000|2025-12-23 18:07:40|23030.3|23018.3|23036.1|23024.1|23038.6|23026.6|23030.3|23018.3|11
1766513270000|2025-12-23 18:07:50|23036.6|23024.6|23033.6|23021.6|23037.1|23025.1|23031.6|23019.6|4
1766513280000|2025-12-23 18:08:00|23033.1|23021.1|23031.6|23019.6|23033.1|23021.1|23031.6|23019.6|0
1766513290000|2025-12-23 18:08:10|23031.1|23019.1|23032.1|23020.1|23032.8|23020.8|23031.1|23019.1|0
1766513300000|2025-12-23 18:08:20|23032.8|23020.8|23032.1|23020.1|23032.8|23020.8|23032.1|23020.1|1
1766513310000|2025-12-23 18:08:30|23031.6|23019.6|23031.6|23019.6|23031.6|23019.6|23030.8|23018.8|2
1766513320000|2025-12-23 18:08:40|23030.3|23018.3|23030.3|23018.3|23030.3|23018.3|23030.3|23018.3|1
1766513330000|2025-12-23 18:08:50|23029.6|23017.6|23031.6|23019.6|23032.1|23020.1|23029.6|23017.6|2
1766513350000|2025-12-23 18:09:10|23026.1|23014.1|23026.6|23014.6|23026.6|23014.6|23026.1|23014.1|3
1766513360000|2025-12-23 18:09:20|23027.1|23015.1|23027.1|23015.1|23028.3|23016.3|23027.1|23015.1|0
1766513370000|2025-12-23 18:09:30|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|0
1766513380000|2025-12-23 18:09:40|23027.1|23015.1|23026.6|23014.6|23027.1|23015.1|23026.6|23014.6|3
1766513390000|2025-12-23 18:09:50|23027.1|23015.1|23027.1|23015.1|23027.1|23015.1|23026.1|23014.1|3
1766513400000|2025-12-23 18:10:00|23024.6|23012.6|23029.9|23017.9|23029.9|23017.9|23023.3|23011.3|10
1766513410000|2025-12-23 18:10:10|23030.3|23018.3|23028.6|23016.6|23032.1|23020.1|23028.6|23016.6|5
1766513420000|2025-12-23 18:10:20|23031.6|23019.6|23032.6|23020.6|23033.8|23021.8|23030.1|23018.1|18
1766513430000|2025-12-23 18:10:30|23030.1|23018.1|23027.1|23015.1|23030.6|23018.6|23027.1|23015.1|12
1766513440000|2025-12-23 18:10:40|23025.6|23013.6|23027.6|23015.6|23027.6|23015.6|23025.6|23013.6|0
1766513460000|2025-12-23 18:11:00|23028.1|23016.1|23029.3|23017.3|23035.8|23023.8|23028.1|23016.1|23
1766513480000|2025-12-23 18:11:20|23028.3|23016.3|23030.1|23018.1|23030.8|23018.8|23028.3|23016.3|15
1766513490000|2025-12-23 18:11:30|23029.6|23017.6|23029.6|23017.6|23029.6|23017.6|23029.6|23017.6|0
1766513500000|2025-12-23 18:11:40|23028.3|23016.3|23025.8|23013.8|23028.3|23016.3|23025.8|23013.8|1
1766513510000|2025-12-23 18:11:50|23026.3|23014.3|23038.3|23026.3|23038.3|23026.3|23026.3|23014.3|13
1766513520000|2025-12-23 18:12:00|23037.6|23025.6|23037.6|23025.6|23037.6|23025.6|23037.6|23025.6|1
1766513530000|2025-12-23 18:12:10|23039.6|23027.6|23039.6|23027.6|23039.6|23027.6|23039.6|23027.6|2
1766513540000|2025-12-23 18:12:20|23040.6|23028.6|23038.1|23026.1|23040.6|23028.6|23038.1|23026.1|1
1766513550000|2025-12-23 18:12:30|23038.6|23026.6|23034.6|23022.6|23039.3|23027.3|23032.6|23020.6|5
1766513560000|2025-12-23 18:12:40|23033.8|23021.8|23032.6|23020.6|23033.8|23021.8|23032.1|23020.1|1
1766513570000|2025-12-23 18:12:50|23032.1|23020.1|23032.1|23020.1|23032.1|23020.1|23031.3|23019.3|0
1766513580000|2025-12-23 18:13:00|23032.6|23020.6|23033.1|23021.1|23035.6|23023.6|23032.6|23020.6|6
1766513590000|2025-12-23 18:13:10|23034.8|23022.8|23034.8|23022.8|23034.8|23022.8|23034.8|23022.8|2
1766513620000|2025-12-23 18:13:40|23030.1|23018.1|23028.1|23016.1|23030.1|23018.1|23028.1|23016.1|13
1766513630000|2025-12-23 18:13:50|23028.6|23016.6|23028.6|23016.6|23029.3|23017.3|23028.1|23016.1|0
1766513650000|2025-12-23 18:14:10|23028.1|23016.1|23028.6|23016.6|23028.6|23016.6|23028.1|23016.1|2
1766513660000|2025-12-23 18:14:20|23029|23017|23028.6|23016.6|23029|23017|23028.1|23016.1|19
1766513680000|2025-12-23 18:14:40|23028.1|23016.1|23028.1|23016.1|23028.1|23016.1|23028.1|23016.1|0
1766513690000|2025-12-23 18:14:50|23028.6|23016.6|23028.6|23016.6|23028.6|23016.6|23028.6|23016.6|1
1766513700000|2025-12-23 18:15:00|23030.6|23018.6|23035.6|23023.6|23035.6|23023.6|23030.6|23018.6|9
1766513720000|2025-12-23 18:15:20|23033.1|23021.1|23036.1|23024.1|23036.5|23024.5|23033.1|23021.1|4
1766513730000|2025-12-23 18:15:30|23036.5|23024.5|23036.5|23024.5|23036.5|23024.5|23036.5|23024.5|0
1766513740000|2025-12-23 18:15:40|||||||||9
1766513750000|2025-12-23 18:15:50|23036.1|23024.1|23034.8|23022.8|23036.8|23024.8|23034.8|23022.8|2
1766513760000|2025-12-23 18:16:00|23035.3|23023.3|23033.6|23021.6|23035.3|23023.3|23033.6|23021.6|5
1766513770000|2025-12-23 18:16:10|23033.1|23021.1|23033.6|23021.6|23033.6|23021.6|23033.1|23021.1|0
1766513780000|2025-12-23 18:16:20|23034|23022|23038.6|23026.6|23038.6|23026.6|23034|23022|1
1766513810000|2025-12-23 18:16:50|23039|23027|23046.1|23034.1|23048.6|23036.6|23039|23027|9
1766513820000|2025-12-23 18:17:00|23046.5|23034.5|23046.1|23034.1|23047.3|23035.3|23046.1|23034.1|2
1766513830000|2025-12-23 18:17:10|23047.3|23035.3|23046.1|23034.1|23047.3|23035.3|23046.1|23034.1|1
1766513840000|2025-12-23 18:17:20|23045.6|23033.6|23047.6|23035.6|23048.1|23036.1|23045.1|23033.1|17
1766513850000|2025-12-23 18:17:30|23047.1|23035.1|23047.1|23035.1|23047.1|23035.1|23047.1|23035.1|0
1766513860000|2025-12-23 18:17:40|23047.6|23035.6|23047.6|23035.6|23047.6|23035.6|23047.6|23035.6|0
1766513880000|2025-12-23 18:18:00|23048.3|23036.3|23047.6|23035.6|23048.3|23036.3|23042.6|23030.6|21
1766513890000|2025-12-23 18:18:10|23047.1|23035.1|23047.1|23035.1|23047.1|23035.1|23047.1|23035.1|0
1766513900000|2025-12-23 18:18:20|23047.6|23035.6|23042.6|23030.6|23047.6|23035.6|23042.6|23030.6|1
1766513910000|2025-12-23 18:18:30|23042.1|23030.1|23042.1|23030.1|23042.1|23030.1|23042.1|23030.1|0
1766513930000|2025-12-23 18:18:50|23044.6|23032.6|23044.6|23032.6|23044.6|23032.6|23044.6|23032.6|3
1766513940000|2025-12-23 18:19:00|23043.8|23031.8|23043.1|23031.1|23043.8|23031.8|23043.1|23031.1|1
1766513950000|2025-12-23 18:19:10|23043.8|23031.8|23043.1|23031.1|23044.6|23032.6|23043.1|23031.1|5
1766513960000|2025-12-23 18:19:20|23043.8|23031.8|23043.1|23031.1|23043.8|23031.8|23043.1|23031.1|3
1766513970000|2025-12-23 18:19:30|||||||||2
1766513980000|2025-12-23 18:19:40|23040.1|23028.1|23042.6|23030.6|23044.6|23032.6|23040.1|23028.1|10
1766513990000|2025-12-23 18:19:50|23042.1|23030.1|23042.1|23030.1|23042.1|23030.1|23042.1|23030.1|1
1766514000000|2025-12-23 18:20:00|23041.6|23029.6|23042.1|23030.1|23042.6|23030.6|23041.1|23029.1|5
1766514020000|2025-12-23 18:20:20|23041.3|23029.3|23042.6|23030.6|23043.3|23031.3|23041.3|23029.3|1
1766514030000|2025-12-23 18:20:30|23043.8|23031.8|23045.1|23033.1|23045.1|23033.1|23043.8|23031.8|3
1766514040000|2025-12-23 18:20:40|23044.6|23032.6|23041.3|23029.3|23046.3|23034.3|23040.8|23028.8|13
1766514050000|2025-12-23 18:20:50|23040.6|23028.6|23038.8|23026.8|23040.6|23028.6|23038.8|23026.8|3
1766514060000|2025-12-23 18:21:00|23041.3|23029.3|23041.3|23029.3|23041.3|23029.3|23041.3|23029.3|5
1766514070000|2025-12-23 18:21:10|23042.3|23030.3|23042.1|23030.1|23042.6|23030.6|23042.1|23030.1|2
1766514080000|2025-12-23 18:21:20|23042.8|23030.8|23043.1|23031.1|23043.8|23031.8|23042.1|23030.1|4
1766514090000|2025-12-23 18:21:30|23042.6|23030.6|23042.6|23030.6|23042.6|23030.6|23042.1|23030.1|0
1766514100000|2025-12-23 18:21:40|23042.1|23030.1|23042.1|23030.1|23042.1|23030.1|23040.6|23028.6|2
1766514110000|2025-12-23 18:21:50|23042.6|23030.6|23040.6|23028.6|23042.6|23030.6|23040.6|23028.6|1
1766514130000|2025-12-23 18:22:10|23038.1|23026.1|23038.1|23026.1|23038.1|23026.1|23038.1|23026.1|2
1766514140000|2025-12-23 18:22:20|23040.6|23028.6|23038.8|23026.8|23041.8|23029.8|23038.8|23026.8|1
1766514160000|2025-12-23 18:22:40|23038.1|23026.1|23038.8|23026.8|23039.8|23027.8|23038.1|23026.1|4
1766514170000|2025-12-23 18:22:50|23039.8|23027.8|23044.6|23032.6|23045.1|23033.1|23039.8|23027.8|4
1766514180000|2025-12-23 18:23:00|23045.1|23033.1|23044.6|23032.6|23045.1|23033.1|23044.6|23032.6|0
1766514200000|2025-12-23 18:23:20|23045.6|23033.6|23044|23032|23045.6|23033.6|23043.6|23031.6|5
1766514210000|2025-12-23 18:23:30|23043.3|23031.3|23043.6|23031.6|23044.8|23032.8|23043.3|23031.3|0
1766514220000|2025-12-23 18:23:40|23044.8|23032.8|23042.5|23030.5|23044.8|23032.8|23042.5|23030.5|35
1766514230000|2025-12-23 18:23:50|23043.3|23031.3|23043.3|23031.3|23043.3|23031.3|23042.5|23030.5|0
1766514240000|2025-12-23 18:24:00|23042.3|23030.3|23042|23030|23042.3|23030.3|23042|23030|4
1766514250000|2025-12-23 18:24:10|23039.5|23027.5|23039.5|23027.5|23039.5|23027.5|23039.5|23027.5|6
1766514260000|2025-12-23 18:24:20|23038.6|23026.6|23040.8|23028.8|23040.8|23028.8|23036.5|23024.5|15
1766514270000|2025-12-23 18:24:30|23041.5|23029.5|23043.3|23031.3|23043.3|23031.3|23040.8|23028.8|2
1766514280000|2025-12-23 18:24:40|23042.5|23030.5|23043.3|23031.3|23043.3|23031.3|23042|23030|2
1766514290000|2025-12-23 18:24:50|23041.8|23029.8|23040|23028|23041.8|23029.8|23040|23028|3
1766514300000|2025-12-23 18:25:00|23038.5|23026.5|23036.8|23024.8|23038.5|23026.5|23036.8|23024.8|21
1766514310000|2025-12-23 18:25:10|23034.3|23022.3|23032.5|23020.5|23034.3|23022.3|23031.8|23019.8|9
1766514320000|2025-12-23 18:25:20|23029.3|23017.3|23032.5|23020.5|23032.5|23020.5|23029.3|23017.3|5
1766514330000|2025-12-23 18:25:30|23033|23021|23034.3|23022.3|23035.5|23023.5|23033|23021|2
1766514340000|2025-12-23 18:25:40|23035|23023|23037.5|23025.5|23037.5|23025.5|23035|23023|6
1766514360000|2025-12-23 18:26:00|23038|23026|23039.3|23027.3|23039.3|23027.3|23038|23026|17
1766514380000|2025-12-23 18:26:20|||||||||3
1766514390000|2025-12-23 18:26:30|23037.5|23025.5|23037.5|23025.5|23037.5|23025.5|23037.5|23025.5|7
1766514400000|2025-12-23 18:26:40|23038|23026|23037.5|23025.5|23038|23026|23037.5|23025.5|6
1766514410000|2025-12-23 18:26:50|23039.3|23027.3|23039.3|23027.3|23039.3|23027.3|23039.3|23027.3|7
1766514420000|2025-12-23 18:27:00|23037.5|23025.5|23037.5|23025.5|23037.5|23025.5|23037.5|23025.5|1
1766514430000|2025-12-23 18:27:10|23036.8|23024.8|23038.8|23026.8|23038.8|23026.8|23036.8|23024.8|1
1766514440000|2025-12-23 18:27:20|23039.3|23027.3|23035.5|23023.5|23039.3|23027.3|23035.5|23023.5|4
1766514450000|2025-12-23 18:27:30|23034.5|23022.5|23033.3|23021.3|23034.5|23022.5|23033.3|23021.3|9
1766514460000|2025-12-23 18:27:40|23032|23020|23034|23022|23034|23022|23032|23020|3
1766514470000|2025-12-23 18:27:50|23032.5|23020.5|23032.5|23020.5|23032.5|23020.5|23032.5|23020.5|1
1766514480000|2025-12-23 18:28:00|23031.5|23019.5|23031.5|23019.5|23031.5|23019.5|23031.5|23019.5|6
1766514490000|2025-12-23 18:28:10|23030.8|23018.8|23029|23017|23030.8|23018.8|23029|23017|1
1766514500000|2025-12-23 18:28:20|23030|23018|23030.8|23018.8|23030.8|23018.8|23030|23018|1
1766514510000|2025-12-23 18:28:30|23030|23018|23030|23018|23030|23018|23030|23018|0
1766514520000|2025-12-23 18:28:40|||||||||1
1766514530000|2025-12-23 18:28:50|23030.8|23018.8|23030.8|23018.8|23030.8|23018.8|23030.8|23018.8|0
1766514540000|2025-12-23 18:29:00|23031.5|23019.5|23032|23020|23032.8|23020.8|23030.8|23018.8|4
1766514550000|2025-12-23 18:29:10|23032.5|23020.5|23031.3|23019.3|23032.5|23020.5|23031.3|23019.3|0
1766514560000|2025-12-23 18:29:20|23031.8|23019.8|23032|23020|23032.5|23020.5|23031.8|23019.8|1
1766514570000|2025-12-23 18:29:30|||||||||1
1766514580000|2025-12-23 18:29:40|||||||||2
1766514590000|2025-12-23 18:29:50|23032.5|23020.5|23032.5|23020.5|23032.5|23020.5|23032.5|23020.5|0
1766514600000|2025-12-23 18:30:00|23032|23020|23030|23018|23033.3|23021.3|23030|23018|4
1766514610000|2025-12-23 18:30:10|23032|23020|23032|23020|23032|23020|23031.5|23019.5|1
1766514620000|2025-12-23 18:30:20|23030|23018|23030.8|23018.8|23032.5|23020.5|23030|23018|3
1766514630000|2025-12-23 18:30:30|23031.5|23019.5|23031.5|23019.5|23032|23020|23031.5|23019.5|2
1766514640000|2025-12-23 18:30:40|23030.3|23018.3|23029|23017|23030.8|23018.8|23029|23017|2
1766514650000|2025-12-23 18:30:50|23029.8|23017.8|23031.5|23019.5|23031.5|23019.5|23028.6|23016.6|6
1766514660000|2025-12-23 18:31:00|23031.1|23019.1|23031.1|23019.1|23031.1|23019.1|23031.1|23019.1|0
1766514670000|2025-12-23 18:31:10|23030.3|23018.3|23030.3|23018.3|23030.3|23018.3|23030.3|23018.3|0
1766514680000|2025-12-23 18:31:20|23033.1|23021.1|23034|23022|23036.5|23024.5|23033.1|23021.1|23
1766514690000|2025-12-23 18:31:30|23034.5|23022.5|23034|23022|23035.3|23023.3|23034|23022|3
1766514700000|2025-12-23 18:31:40|23035.3|23023.3|23036.5|23024.5|23036.5|23024.5|23035.3|23023.3|1
1766514710000|2025-12-23 18:31:50|23037|23025|23035.8|23023.8|23037|23025|23035.8|23023.8|2
1766514720000|2025-12-23 18:32:00|23037|23025|23042.5|23030.5|23042.5|23030.5|23037|23025|10
1766514730000|2025-12-23 18:32:10|23042|23030|23039|23027|23043.3|23031.3|23038.3|23026.3|5
1766514740000|2025-12-23 18:32:20|23038.3|23026.3|23036.5|23024.5|23038.3|23026.3|23036.5|23024.5|4
1766514750000|2025-12-23 18:32:30|23035.8|23023.8|23040.8|23028.8|23040.8|23028.8|23035.8|23023.8|4
1766514760000|2025-12-23 18:32:40|23042.8|23030.8|23040|23028|23043.3|23031.3|23040|23028|4
1766514770000|2025-12-23 18:32:50|23039|23027|23042|23030|23042|23030|23039|23027|1
1766514780000|2025-12-23 18:33:00|23042.8|23030.8|23039.5|23027.5|23043.3|23031.3|23039.5|23027.5|3
1766514800000|2025-12-23 18:33:20|23038.3|23026.3|23038.3|23026.3|23038.3|23026.3|23038.3|23026.3|1
1766514820000|2025-12-23 18:33:40|23037.5|23025.5|23037.5|23025.5|23037.5|23025.5|23037.5|23025.5|1
1766514840000|2025-12-23 18:34:00|23035|23023|23035|23023|23035.5|23023.5|23035|23023|29
1766514850000|2025-12-23 18:34:10|23040|23028|23038|23026|23040|23028|23038|23026|6
1766514860000|2025-12-23 18:34:20|23038.5|23026.5|23038|23026|23040|23028|23038|23026|2
1766514870000|2025-12-23 18:34:30|23037.5|23025.5|23035|23023|23037.5|23025.5|23035|23023|3
1766514880000|2025-12-23 18:34:40|23036.3|23024.3|23033|23021|23036.8|23024.8|23033|23021|5
1766514900000|2025-12-23 18:35:00|23032.5|23020.5|23032.5|23020.5|23033|23021|23032.5|23020.5|0
1766514910000|2025-12-23 18:35:10|23031|23019|23031.5|23019.5|23031.5|23019.5|23031|23019|66
1766514920000|2025-12-23 18:35:20|23031|23019|23021|23009|23031|23019|23020.2|23008.2|18
1766514930000|2025-12-23 18:35:30|23021.5|23009.5|23022.7|23010.7|23022.7|23010.7|23019|23007|2
1766514940000|2025-12-23 18:35:40|23022.3|23010.3|23026.5|23014.5|23026.5|23014.5|23022|23010|7
1766514950000|2025-12-23 18:35:50|23026|23014|23028|23016|23028|23016|23026|23014|17
1766514960000|2025-12-23 18:36:00|23026.8|23014.8|23030.5|23018.5|23030.5|23018.5|23026.8|23014.8|4
1766514970000|2025-12-23 18:36:10|23027.3|23015.3|23028|23016|23028|23016|23026.8|23014.8|3
1766514980000|2025-12-23 18:36:20|23027.5|23015.5|23027.5|23015.5|23028|23016|23027.5|23015.5|2
1766514990000|2025-12-23 18:36:30|23025|23013|23025|23013|23025|23013|23025|23013|1
1766515000000|2025-12-23 18:36:40|23024.3|23012.3|23022.5|23010.5|23025|23013|23022.5|23010.5|4
1766515010000|2025-12-23 18:36:50|23025|23013|23022.5|23010.5|23025|23013|23022.5|23010.5|3
1766515020000|2025-12-23 18:37:00|23020.5|23008.5|23020|23008|23020.8|23008.8|23019.5|23007.5|3
1766515030000|2025-12-23 18:37:10|23019.5|23007.5|23020|23008|23020|23008|23019.5|23007.5|0
1766515040000|2025-12-23 18:37:20|||||||||1
1766515050000|2025-12-23 18:37:30|23019.5|23007.5|23022.5|23010.5|23022.5|23010.5|23019.5|23007.5|4
1766515060000|2025-12-23 18:37:40|23023.3|23011.3|23025|23013|23025.8|23013.8|23023.3|23011.3|4
1766515080000|2025-12-23 18:38:00|23027|23015|23028.3|23016.3|23029.5|23017.5|23027|23015|7
1766515090000|2025-12-23 18:38:10|23029|23017|23029|23017|23029|23017|23029|23017|2
1766515100000|2025-12-23 18:38:20|23029.5|23017.5|23029.5|23017.5|23029.5|23017.5|23029.5|23017.5|0
1766515110000|2025-12-23 18:38:30|23033.3|23021.3|23028.3|23016.3|23033.3|23021.3|23028.3|23016.3|9
1766515120000|2025-12-23 18:38:40|23027.3|23015.3|23027.5|23015.5|23027.5|23015.5|23026.5|23014.5|2
1766515130000|2025-12-23 18:38:50|23026.3|23014.3|23026.3|23014.3|23026.3|23014.3|23026.3|23014.3|0
1766515140000|2025-12-23 18:39:00|23028.3|23016.3|23027.5|23015.5|23028.3|23016.3|23027.5|23015.5|4
1766515150000|2025-12-23 18:39:10|23027|23015|23027|23015|23027|23015|23026.3|23014.3|0
1766515160000|2025-12-23 18:39:20|||||||||2
1766515170000|2025-12-23 18:39:30|23029|23017|23029|23017|23029|23017|23029|23017|5
1766515180000|2025-12-23 18:39:40|23031.5|23019.5|23031.5|23019.5|23031.5|23019.5|23031.5|23019.5|0
1766515190000|2025-12-23 18:39:50|23032.3|23020.3|23029.5|23017.5|23032.3|23020.3|23028.8|23016.8|3
1766515200000|2025-12-23 18:40:00|23026.8|23014.8|23027.5|23015.5|23027.5|23015.5|23026.3|23014.3|6
1766515210000|2025-12-23 18:40:10|23027|23015|23032.5|23020.5|23032.5|23020.5|23027|23015|2
1766515220000|2025-12-23 18:40:20|23032|23020|23030|23018|23032|23020|23030|23018|7
1766515230000|2025-12-23 18:40:30|23027.8|23015.8|23027.5|23015.5|23027.8|23015.8|23027.5|23015.5|4
1766515240000|2025-12-23 18:40:40|||||||||1
1766515250000|2025-12-23 18:40:50|23028|23016|23029.5|23017.5|23029.5|23017.5|23028|23016|1
1766515260000|2025-12-23 18:41:00|23030|23018|23031.3|23019.3|23032|23020|23030|23018|1
1766515270000|2025-12-23 18:41:10|23032|23020|23032|23020|23032|23020|23032|23020|0
1766515280000|2025-12-23 18:41:20|23031.5|23019.5|23032.5|23020.5|23032.5|23020.5|23031.5|23019.5|1
1766515290000|2025-12-23 18:41:30|23032|23020|23029.5|23017.5|23032|23020|23029.5|23017.5|1
1766515300000|2025-12-23 18:41:40|23030|23018|23030|23018|23030|23018|23030|23018|0
1766515310000|2025-12-23 18:41:50|23028.8|23016.8|23030|23018|23030|23018|23027.5|23015.5|7
1766515320000|2025-12-23 18:42:00|23032.5|23020.5|23032.5|23020.5|23032.5|23020.5|23032.5|23020.5|1
1766515330000|2025-12-23 18:42:10|23032|23020|23030|23018|23032|23020|23030|23018|1
1766515340000|2025-12-23 18:42:20|23031.3|23019.3|23032.5|23020.5|23032.5|23020.5|23031.3|23019.3|3
1766515350000|2025-12-23 18:42:30|||||||||1
1766515360000|2025-12-23 18:42:40|||||||||1
1766515370000|2025-12-23 18:42:50|23032|23020|23030.8|23018.8|23032|23020|23029.5|23017.5|7
1766515380000|2025-12-23 18:43:00|23033.3|23021.3|23034|23022|23035.8|23023.8|23033.3|23021.3|5
1766515390000|2025-12-23 18:43:10|23034.5|23022.5|23034.5|23022.5|23034.5|23022.5|23034.5|23022.5|0
1766515400000|2025-12-23 18:43:20|23034|23022|23032.5|23020.5|23034|23022|23032.5|23020.5|0
1766515410000|2025-12-23 18:43:30|23031.3|23019.3|23031.8|23019.8|23031.8|23019.8|23031.3|23019.3|16
1766515420000|2025-12-23 18:43:40|23030.5|23018.5|23028.5|23016.5|23030.5|23018.5|23028.5|23016.5|4
1766515440000|2025-12-23 18:44:00|23030|23018|23032.5|23020.5|23032.5|23020.5|23030|23018|4
1766515450000|2025-12-23 18:44:10|23030.5|23018.5|23030.5|23018.5|23030.5|23018.5|23030.5|23018.5|3
1766515460000|2025-12-23 18:44:20|23033|23021|23033|23021|23033|23021|23033|23021|2
1766515470000|2025-12-23 18:44:30|23033.8|23021.8|23031.8|23019.8|23034.3|23022.3|23031.8|23019.8|4
1766515480000|2025-12-23 18:44:40|23031|23019|23030.5|23018.5|23031|23019|23030.5|23018.5|64
1766515490000|2025-12-23 18:44:50|23031.3|23019.3|23034|23022|23035.2|23023.2|23031.3|23019.3|23
1766515500000|2025-12-23 18:45:00|23031.7|23019.7|23029|23017|23031.7|23019.7|23029|23017|9
1766515510000|2025-12-23 18:45:10|23028.2|23016.2|23027|23015|23028.2|23016.2|23024.5|23012.5|5
1766515520000|2025-12-23 18:45:20|23026.5|23014.5|23026.5|23014.5|23026.5|23014.5|23026.5|23014.5|0
1766515530000|2025-12-23 18:45:30|23025.2|23013.2|23023.2|23011.2|23025.2|23013.2|23023.2|23011.2|1
1766515540000|2025-12-23 18:45:40|23022|23010|23022|23010|23022|23010|23022|23010|1
1766515560000|2025-12-23 18:46:00|23021.2|23009.2|23020.2|23008.2|23021.2|23009.2|23020.2|23008.2|1
1766515570000|2025-12-23 18:46:10|23021|23009|23021|23009|23021|23009|23021|23009|1
1766515580000|2025-12-23 18:46:20|23022|23010|23022|23010|23022|23010|23020.2|23008.2|3
1766515600000|2025-12-23 18:46:40|23021.5|23009.5|23022.7|23010.7|23025.2|23013.2|23021|23009|12
1766515610000|2025-12-23 18:46:50|23022|23010|23023.5|23011.5|23023.5|23011.5|23022|23010|4
1766515620000|2025-12-23 18:47:00|23026|23014|23025.2|23013.2|23026|23014|23025.2|23013.2|5
1766515630000|2025-12-23 18:47:10|23024.5|23012.5|23024.5|23012.5|23024.5|23012.5|23024.5|23012.5|1
1766515640000|2025-12-23 18:47:20|23024|23012|23024.5|23012.5|23024.5|23012.5|23024|23012|1
1766515660000|2025-12-23 18:47:40|23021.5|23009.5|23022|23010|23022|23010|23021.5|23009.5|5
1766515670000|2025-12-23 18:47:50|23022.7|23010.7|23024.5|23012.5|23024.5|23012.5|23022.7|23010.7|2
1766515680000|2025-12-23 18:48:00|23023.2|23011.2|23027|23015|23027|23015|23023.2|23011.2|50
1766515690000|2025-12-23 18:48:10|23025.2|23013.2|23023.2|23011.2|23025.2|23013.2|23023.2|23011.2|1
1766515700000|2025-12-23 18:48:20|23025.2|23013.2|23024.5|23012.5|23027.7|23015.7|23024.5|23012.5|4
1766515710000|2025-12-23 18:48:30|||||||||11
1766515720000|2025-12-23 18:48:40|23025|23013|23021.7|23009.7|23025|23013|23021.7|23009.7|1
1766515730000|2025-12-23 18:48:50|23020.5|23008.5|23018.7|23006.7|23021.2|23009.2|23018.7|23006.7|8
1766515740000|2025-12-23 18:49:00|23018.2|23006.2|23016.2|23004.2|23018.2|23006.2|23015.5|23003.5|2
1766515750000|2025-12-23 18:49:10|23015.5|23003.5|23014.5|23002.5|23017.5|23005.5|23014.5|23002.5|2
1766515780000|2025-12-23 18:49:40|23013|23001|23013|23001|23013|23001|23013|23001|3
1766515790000|2025-12-23 18:49:50|||||||||1
1766515800000|2025-12-23 18:50:00|23013.7|23001.7|23015.5|23003.5|23015.5|23003.5|23013.7|23001.7|3
1766515810000|2025-12-23 18:50:10|||||||||1
1766515830000|2025-12-23 18:50:30|23014.5|23002.5|23013|23001|23014.5|23002.5|23012.5|23000.5|7
1766515840000|2025-12-23 18:50:40|23011.7|22999.7|23010.7|22998.7|23015|23003|23010.5|22998.5|20
1766515850000|2025-12-23 18:50:50|23010|22998|23010|22998|23010|22998|23010|22998|2
1766515860000|2025-12-23 18:51:00|23009.5|22997.5|23009.5|22997.5|23009.5|22997.5|23009.5|22997.5|3
1766515870000|2025-12-23 18:51:10|23010.2|22998.2|23009|22997|23010.2|22998.2|23009|22997|5
1766515880000|2025-12-23 18:51:20|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|4
1766515890000|2025-12-23 18:51:30|23009|22997|23004.5|22992.5|23009|22997|23004|22992|13
1766515900000|2025-12-23 18:51:40|23004|22992|23007.7|22995.7|23008.5|22996.5|23004|22992|2
1766515910000|2025-12-23 18:51:50|23009|22997|23007.7|22995.7|23009|22997|23007|22995|4
1766515920000|2025-12-23 18:52:00|23007.5|22995.5|23009|22997|23009|22997|23007|22995|2
1766515930000|2025-12-23 18:52:10|23007.7|22995.7|23007|22995|23007.7|22995.7|23007|22995|5
1766515940000|2025-12-23 18:52:20|23007.7|22995.7|23009.5|22997.5|23009.5|22997.5|23007.7|22995.7|4
1766515950000|2025-12-23 18:52:30|23009|22997|23008.2|22996.2|23009|22997|23008.2|22996.2|4
1766515960000|2025-12-23 18:52:40|23009.5|22997.5|23009.5|22997.5|23010|22998|23009.5|22997.5|6
1766515970000|2025-12-23 18:52:50|23007.5|22995.5|23008|22996|23008|22996|23007.5|22995.5|4
1766515980000|2025-12-23 18:53:00|||||||||1
1766515990000|2025-12-23 18:53:10|23006.5|22994.5|23005|22993|23006.5|22994.5|23005|22993|7
1766516000000|2025-12-23 18:53:20|23005.7|22993.7|23003.7|22991.7|23005.7|22993.7|23003.7|22991.7|15
1766516010000|2025-12-23 18:53:30|23005|22993|23006.2|22994.2|23006.2|22994.2|23005|22993|22
1766516020000|2025-12-23 18:53:40|23003.7|22991.7|23005.5|22993.5|23005.5|22993.5|23003.7|22991.7|14
1766516030000|2025-12-23 18:53:50|23005|22993|23005|22993|23005|22993|23005|22993|0
1766516040000|2025-12-23 18:54:00|23005.5|22993.5|23005.5|22993.5|23005.5|22993.5|23005|22993|3
1766516050000|2025-12-23 18:54:10|23003.7|22991.7|23003.7|22991.7|23003.7|22991.7|23003.7|22991.7|3
1766516060000|2025-12-23 18:54:20|23005|22993|23005|22993|23005|22993|23005|22993|3
1766516070000|2025-12-23 18:54:30|23003.7|22991.7|23008|22996|23008|22996|23003.7|22991.7|14
1766516080000|2025-12-23 18:54:40|23006|22994|23006|22994|23006.7|22994.7|23006|22994|8
1766516090000|2025-12-23 18:54:50|23006.7|22994.7|23006|22994|23006.7|22994.7|23006|22994|4
1766516100000|2025-12-23 18:55:00|23005.5|22993.5|23008.5|22996.5|23009|22997|23005.5|22993.5|36
1766516110000|2025-12-23 18:55:10|23007.7|22995.7|23004.7|22992.7|23007.7|22995.7|23004.7|22992.7|10
1766516120000|2025-12-23 18:55:20|23005.5|22993.5|23006|22994|23006.5|22994.5|23005.5|22993.5|7
1766516130000|2025-12-23 18:55:30|23007.2|22995.2|23006|22994|23009|22997|23006|22994|9
1766516140000|2025-12-23 18:55:40|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|14
1766516150000|2025-12-23 18:55:50|23008|22996|23006.5|22994.5|23008|22996|23006.5|22994.5|3
1766516160000|2025-12-23 18:56:00|23005.7|22993.7|23007.2|22995.2|23007.2|22995.2|23005.7|22993.7|5
1766516170000|2025-12-23 18:56:10|23006.5|22994.5|23004.7|22992.7|23006.5|22994.5|23004.7|22992.7|3
1766516180000|2025-12-23 18:56:20|23003|22991|23003.5|22991.5|23004.7|22992.7|23003|22991|5
1766516190000|2025-12-23 18:56:30|23004.7|22992.7|23006.5|22994.5|23006.5|22994.5|23001.5|22989.5|9
1766516200000|2025-12-23 18:56:40|23007.4|22995.4|23007.4|22995.4|23007.4|22995.4|23006.5|22994.5|18
1766516210000|2025-12-23 18:56:50|||||||||13
1766516220000|2025-12-23 18:57:00|23008.2|22996.2|23007.4|22995.4|23008.2|22996.2|23007.4|22995.4|3
1766516230000|2025-12-23 18:57:10|23008.2|22996.2|23009|22997|23009|22997|23008.2|22996.2|4
1766516240000|2025-12-23 18:57:20|23009.9|22997.9|23010.7|22998.7|23010.7|22998.7|23009.4|22997.4|7
1766516250000|2025-12-23 18:57:30|23009.9|22997.9|23010.7|22998.7|23012.4|23000.4|23009.9|22997.9|5
1766516260000|2025-12-23 18:57:40|23009.9|22997.9|23009.4|22997.4|23009.9|22997.9|23008.7|22996.7|4
1766516270000|2025-12-23 18:57:50|23009|22997|23013.2|23001.2|23013.2|23001.2|23009|22997|5
1766516280000|2025-12-23 18:58:00|23011.2|22999.2|23013.2|23001.2|23013.2|23001.2|23011.2|22999.2|45
1766516290000|2025-12-23 18:58:10|23012.7|23000.7|23012.7|23000.7|23012.7|23000.7|23012.7|23000.7|6
1766516300000|2025-12-23 18:58:20|23012.2|23000.2|23009.7|22997.7|23012.2|23000.2|23009.7|22997.7|12
1766516310000|2025-12-23 18:58:30|23011|22999|23005.5|22993.5|23011|22999|23005.5|22993.5|14
1766516320000|2025-12-23 18:58:40|23004.7|22992.7|23008.7|22996.7|23008.7|22996.7|23004.2|22992.2|13
1766516330000|2025-12-23 18:58:50|23006.7|22994.7|23006.2|22994.2|23007.5|22995.5|23006.2|22994.2|6
1766516340000|2025-12-23 18:59:00|23005.5|22993.5|23010.5|22998.5|23011.2|22999.2|23005.5|22993.5|15
1766516350000|2025-12-23 18:59:10|23011.2|22999.2|23014.8|23002.8|23014.8|23002.8|23010|22998|60
1766516360000|2025-12-23 18:59:20|23017.5|23005.5|23011.8|22999.8|23018.3|23006.3|23011.8|22999.8|68
1766516370000|2025-12-23 18:59:30|23011.3|22999.3|23007|22995|23013.5|23001.5|23005.5|22993.5|69
1766516380000|2025-12-23 18:59:40|23008.2|22996.2|23003.2|22991.2|23009|22997|23003.2|22991.2|44
1766516390000|2025-12-23 18:59:50|23002.7|22990.7|23003|22991|23003|22991|23000.5|22988.5|73
1766516400000|2025-12-23 19:00:00|23003.7|22991.7|22999.2|22987.2|23003.7|22991.7|22999.2|22987.2|6
1766516410000|2025-12-23 19:00:10|22998.7|22986.7|22996.7|22984.7|22998.7|22986.7|22996.7|22984.7|4
1766516420000|2025-12-23 19:00:20|22996.2|22984.2|23001.7|22989.7|23001.7|22989.7|22996.2|22984.2|23
1766516430000|2025-12-23 19:00:30|23004.2|22992.2|23004.2|22992.2|23004.2|22992.2|23004.2|22992.2|7
1766516450000|2025-12-23 19:00:50|23003.7|22991.7|23003|22991|23006.2|22994.2|23003|22991|32
1766516460000|2025-12-23 19:01:00|23003.7|22991.7|23003|22991|23003.7|22991.7|23003|22991|3
1766516470000|2025-12-23 19:01:10|23001.2|22989.2|22996.2|22984.2|23001.2|22989.2|22996.2|22984.2|6
1766516480000|2025-12-23 19:01:20|23000|22988|23000.5|22988.5|23000.5|22988.5|23000|22988|3
1766516490000|2025-12-23 19:01:30|||||||||1
1766516500000|2025-12-23 19:01:40|23000|22988|23000.5|22988.5|23000.5|22988.5|23000|22988|0
1766516510000|2025-12-23 19:01:50|23000|22988|22999.5|22987.5|23000.2|22988.2|22999.5|22987.5|8
1766516520000|2025-12-23 19:02:00|23000|22988|22997.7|22985.7|23000|22988|22997.7|22985.7|1
1766516530000|2025-12-23 19:02:10|22996.2|22984.2|22997|22985|22997|22985|22996.2|22984.2|5
1766516540000|2025-12-23 19:02:20|22999|22987|22999.5|22987.5|22999.5|22987.5|22999|22987|10
1766516550000|2025-12-23 19:02:30|22999|22987|22994.5|22982.5|22999|22987|22994.5|22982.5|13
1766516560000|2025-12-23 19:02:40|22993.7|22981.7|22990.2|22978.2|22994.5|22982.5|22990.2|22978.2|6
1766516570000|2025-12-23 19:02:50|22993.2|22981.2|22993.2|22981.2|22995.2|22983.2|22993.2|22981.2|2
1766516580000|2025-12-23 19:03:00|22990.5|22978.5|22988.5|22976.5|22990.5|22978.5|22988.5|22976.5|12
1766516590000|2025-12-23 19:03:10|22988|22976|22990.5|22978.5|22991.8|22979.8|22988|22976|3
1766516600000|2025-12-23 19:03:20|22991.3|22979.3|22990|22978|22991.3|22979.3|22990|22978|1
1766516610000|2025-12-23 19:03:30|22989.5|22977.5|22987.5|22975.5|22989.5|22977.5|22987.3|22975.3|12
1766516620000|2025-12-23 19:03:40|22987|22975|22985|22973|22987|22975|22985|22973|0
1766516630000|2025-12-23 19:03:50|22985.8|22973.8|22985.5|22973.5|22987.5|22975.5|22985.5|22973.5|10
1766516640000|2025-12-23 19:04:00|22986|22974|22988.8|22976.8|22990.5|22978.5|22986|22974|8
1766516650000|2025-12-23 19:04:10|22988|22976|22987.3|22975.3|22988|22976|22986|22974|3
1766516660000|2025-12-23 19:04:20|22986.8|22974.8|22985.5|22973.5|22987.5|22975.5|22984.8|22972.8|2
1766516670000|2025-12-23 19:04:30|22986.8|22974.8|22983.5|22971.5|22986.8|22974.8|22983.5|22971.5|6
1766516680000|2025-12-23 19:04:40|22983|22971|22983.5|22971.5|22988|22976|22982.3|22970.3|23
1766516690000|2025-12-23 19:04:50|22983|22971|22984.8|22972.8|22984.8|22972.8|22983|22971|5
1766586600000|2025-12-24 14:30:00|22900.2|22888.2|22898.1|22886.1|22916.1|22904.1|22862.3|22850.3|71
1766586610000|2025-12-24 14:30:10|22898.8|22886.8|22871.5|22859.5|22911.6|22896|22870.3|22858.3|73
1766586620000|2025-12-24 14:30:20|22875.6|22863.6|22883.7|22871.7|22889.5|22877.5|22875.6|22863.6|57
1766586630000|2025-12-24 14:30:30|22884.5|22872.5|22877.7|22865.7|22890.2|22878.2|22872.2|22860.2|35
1766586640000|2025-12-24 14:30:40|22877|22865|22869|22857|22877.2|22865.2|22862.2|22850.2|85
1766586650000|2025-12-24 14:30:50|22867.5|22855.5|22839.5|22827.5|22867.5|22855.5|22837.2|22825.2|37
1766586660000|2025-12-24 14:31:00|22840|22828|22840.7|22828.7|22851.2|22839.2|22833.4|22821.4|102
1766586670000|2025-12-24 14:31:10|22841.4|22829.4|22859.4|22847.4|22859.4|22847.4|22838.7|22826.7|39
1766586680000|2025-12-24 14:31:20|22860.2|22848.2|22893.4|22873.4|22893.9|22881.9|22860.2|22848.2|62
1766586690000|2025-12-24 14:31:30|22899.2|22887.2|22902.9|22890.9|22913.9|22897.9|22889.7|22877.7|54
1766586700000|2025-12-24 14:31:40|22902.2|22890.2|22900.2|22888.2|22902.7|22890.7|22899.9|22887.9|9
1766586710000|2025-12-24 14:31:50|22898.4|22886.4|22910.2|22898.2|22910.2|22898.2|22898.4|22886.4|10
1766586720000|2025-12-24 14:32:00|22910.9|22898.9|22916.2|22904.2|22918.7|22906.7|22910.2|22898.2|37
1766586730000|2025-12-24 14:32:10|22915.5|22903.5|22905.2|22893.2|22915.5|22903.5|22902.7|22890.7|49
1766586740000|2025-12-24 14:32:20|22903|22891|22885.9|22873.9|22905.2|22893.2|22883.4|22871.4|22
1766586750000|2025-12-24 14:32:30|22888.4|22876.4|22886.7|22874.7|22894.2|22882.2|22882.9|22870.9|27
1766586760000|2025-12-24 14:32:40|22883.2|22871.2|22894.2|22882.2|22896.7|22884.7|22883.2|22871.2|22
1766586770000|2025-12-24 14:32:50|22894.9|22882.9|22890.4|22878.4|22896.7|22884.7|22889.7|22877.7|11
1766586780000|2025-12-24 14:33:00|22889.2|22877.2|22871.2|22859.2|22889.2|22877.2|22870.7|22858.7|23
1766586790000|2025-12-24 14:33:10|22875|22863|22869.2|22857.2|22876.2|22864.2|22860.5|22848.5|22
1766586800000|2025-12-24 14:33:20|22861.7|22849.7|22852.2|22840.2|22861.7|22849.7|22849.2|22837.2|48
1766586810000|2025-12-24 14:33:30|22849.2|22837.2|22850|22838|22852.2|22840.2|22842.2|22830.2|20
1766586820000|2025-12-24 14:33:40|22851.7|22839.7|22843.7|22831.7|22851.7|22839.7|22843.7|22831.7|11
1766586830000|2025-12-24 14:33:50|22843|22831|22841.2|22829.2|22843|22831|22838.7|22826.7|14
1766586840000|2025-12-24 14:34:00|22837.5|22825.5|22833.5|22821.5|22838.7|22826.7|22833|22821|45
1766586850000|2025-12-24 14:34:10|22831.3|22819.3|22836.3|22824.3|22838.8|22826.8|22831|22819|24
1766586860000|2025-12-24 14:34:20|22835.5|22823.5|22850.3|22838.3|22850.3|22838.3|22831.8|22819.8|27
1766586870000|2025-12-24 14:34:30|22850.8|22838.8|22859.5|22847.5|22864.3|22852.3|22850.8|22838.8|30
1766586880000|2025-12-24 14:34:40|22858.8|22846.8|22846.8|22834.8|22860.5|22848.5|22846|22834|9
1766586890000|2025-12-24 14:34:50|22847.3|22835.3|22851.8|22839.8|22852.3|22840.3|22846.8|22834.8|11
1766586900000|2025-12-24 14:35:00|22849.3|22837.3|22847.8|22835.8|22860.3|22848.3|22846.8|22834.8|12
1766586910000|2025-12-24 14:35:10|22847.3|22835.3|22844.8|22832.8|22847.8|22835.8|22842.8|22830.8|15
1766586920000|2025-12-24 14:35:20|22844|22832|22843.5|22831.5|22844.8|22832.8|22841.8|22829.8|10
1766586930000|2025-12-24 14:35:30|22842.3|22830.3|22839.8|22827.8|22844.3|22832.3|22839.8|22827.8|45
1766586940000|2025-12-24 14:35:40|22840.3|22828.3|22836.3|22824.3|22840.3|22828.3|22835.5|22823.5|9
1766586950000|2025-12-24 14:35:50|22835.5|22823.5|22829.3|22817.3|22835.5|22823.5|22829.3|22817.3|5
1766586960000|2025-12-24 14:36:00|22828.8|22816.8|22820.3|22808.3|22828.8|22816.8|22819|22807|123
1766586970000|2025-12-24 14:36:10|22819|22807|22821.8|22809.8|22821.8|22809.8|22818.5|22806.5|50
1766586980000|2025-12-24 14:36:20|22821.3|22809.3|22816.3|22804.3|22821.5|22809.5|22813.8|22801.8|31
1766586990000|2025-12-24 14:36:30|22813.8|22801.8|22817.3|22805.3|22820.3|22808.3|22812.3|22800.3|15
1766587000000|2025-12-24 14:36:40|22819.8|22807.8|22823.5|22811.5|22827.8|22815.8|22819.8|22807.8|9
1766587010000|2025-12-24 14:36:50|22825|22813|22822.3|22810.3|22827.3|22815.3|22821|22809|16
1766587020000|2025-12-24 14:37:00|22826.5|22814.5|22828|22816|22829.3|22817.3|22825.5|22813.5|15
1766587030000|2025-12-24 14:37:10|22829.3|22817.3|22836|22824|22838|22826|22820.3|22808.3|32
1766587040000|2025-12-24 14:37:20|22834.3|22822.3|22834.8|22822.8|22844|22832|22834.3|22822.3|12
1766587050000|2025-12-24 14:37:30|22834.3|22822.3|22836.8|22824.8|22838.5|22826.5|22832.3|22820.3|19
1766587060000|2025-12-24 14:37:40|22838.5|22826.5|22825.8|22813.8|22838.5|22826.5|22825|22813|14
1766587070000|2025-12-24 14:37:50|22826.3|22814.3|22818.8|22806.8|22827|22815|22818.3|22806.3|23
1766587080000|2025-12-24 14:38:00|22819.3|22807.3|22814.8|22802.8|22819.3|22807.3|22813.5|22801.5|4
1766587090000|2025-12-24 14:38:10|22816.5|22804.5|22818.3|22806.3|22820.5|22808.5|22816.5|22804.5|19
1766587100000|2025-12-24 14:38:20|22818.8|22806.8|22823.3|22811.3|22823.8|22811.8|22815.8|22803.8|8
1766587110000|2025-12-24 14:38:30|22825.8|22813.8|22820.8|22808.8|22825.8|22813.8|22820|22808|8
1766587120000|2025-12-24 14:38:40|22821.3|22809.3|22823.8|22811.8|22823.8|22811.8|22821.3|22809.3|3
1766587130000|2025-12-24 14:38:50|22823.3|22811.3|22823|22811|22825.5|22813.5|22822|22810|4
1766587140000|2025-12-24 14:39:00|22824.3|22812.3|22823.8|22811.8|22825.5|22813.5|22823|22811|4
1766587150000|2025-12-24 14:39:10|22823|22811|22813.3|22801.3|22823|22811|22811.5|22799.5|20
1766587160000|2025-12-24 14:39:20|22814.3|22802.3|22817.8|22805.8|22821.5|22809.5|22814.3|22802.3|10
1766587170000|2025-12-24 14:39:30|22819.3|22807.3|22813.5|22801.5|22820.3|22808.3|22813.5|22801.5|6
1766587180000|2025-12-24 14:39:40|22816.8|22804.8|22809|22797|22816.8|22804.8|22809|22797|48
1766587190000|2025-12-24 14:39:50|22808|22796|22787.8|22775.8|22808|22796|22787.8|22775.8|27
1766587200000|2025-12-24 14:40:00|22783.5|22771.5|22783|22771|22784.7|22772.7|22777.8|22765.8|18
1766587210000|2025-12-24 14:40:10|22781.7|22769.7|22787|22775|22788.2|22776.2|22781.7|22769.7|8
1766587220000|2025-12-24 14:40:20|22790.5|22778.5|22790.5|22778.5|22793|22781|22787|22775|26
1766587230000|2025-12-24 14:40:30|22789.7|22777.7|22783|22771|22789.7|22777.7|22783|22771|19
1766587240000|2025-12-24 14:40:40|22782.2|22770.2|22784.5|22772.5|22788|22776|22779|22767|35
1766587250000|2025-12-24 14:40:50|22785|22773|22789.7|22777.7|22789.7|22777.7|22783.5|22771.5|6
1766587260000|2025-12-24 14:41:00|22795.5|22783.5|22793.5|22781.5|22801.7|22789.7|22793.5|22781.5|26
1766587270000|2025-12-24 14:41:10|22794|22782|22800.7|22788.7|22800.7|22788.7|22794|22782|8
1766587280000|2025-12-24 14:41:20|22801.2|22789.2|22803.7|22791.7|22806.5|22794.5|22801.2|22789.2|13
1766587290000|2025-12-24 14:41:30|22805.5|22793.5|22823.7|22811.7|22825.2|22813.2|22805.5|22793.5|27
1766587300000|2025-12-24 14:41:40|22823.2|22811.2|22819.5|22807.5|22823.2|22811.2|22819.5|22807.5|5
1766587310000|2025-12-24 14:41:50|22822|22810|22826.2|22814.2|22828.2|22816.2|22822|22810|8
1766587320000|2025-12-24 14:42:00|22827|22815|22832.5|22820.5|22833.7|22821.7|22826.2|22814.2|12
1766587330000|2025-12-24 14:42:10|22832|22820|22838.7|22826.7|22839.2|22827.2|22831.2|22819.2|17
1766587340000|2025-12-24 14:42:20|22839.7|22827.7|22838.7|22826.7|22839.7|22827.7|22838.7|22826.7|3
1766587350000|2025-12-24 14:42:30|22836.7|22824.7|22836.5|22824.5|22837.8|22825.8|22836.5|22824.5|6
1766587360000|2025-12-24 14:42:40|22836|22824|22838.2|22826.2|22838.2|22826.2|22836|22824|10
1766587370000|2025-12-24 14:42:50|22837.2|22825.2|22835.7|22823.7|22837.2|22825.2|22834.2|22822.2|5
1766587380000|2025-12-24 14:43:00|22836.2|22824.2|22836.7|22824.7|22837.5|22825.5|22836.2|22824.2|5
1766587390000|2025-12-24 14:43:10|22836|22824|22827.2|22815.2|22836|22824|22826.2|22814.2|8
1766587400000|2025-12-24 14:43:20|22826.2|22814.2|22825.7|22813.7|22826.2|22814.2|22825|22813|3
1766587410000|2025-12-24 14:43:30|22828.2|22816.2|22830|22818|22830.7|22818.7|22828.2|22816.2|6
1766587420000|2025-12-24 14:43:40|22826.9|22814.9|22818.7|22806.7|22826.9|22814.9|22815.2|22803.2|14
1766587430000|2025-12-24 14:43:50|22819.5|22807.5|22820.7|22808.7|22820.7|22808.7|22819.5|22807.5|0
1766587440000|2025-12-24 14:44:00|22821.2|22809.2|22821.7|22809.7|22826.7|22814.7|22821.2|22809.2|19
1766587450000|2025-12-24 14:44:10|22822.2|22810.2|22824.2|22812.2|22824.2|22812.2|22822.2|22810.2|0
1766587460000|2025-12-24 14:44:20|22823.5|22811.5|22821.7|22809.7|22823.5|22811.5|22821|22809|4
1766587470000|2025-12-24 14:44:30|22821|22809|22819.7|22807.7|22826|22814|22819.7|22807.7|24
1766587480000|2025-12-24 14:44:40|22820.3|22808.3|22815.3|22803.3|22820.3|22808.3|22815.3|22803.3|1
1766587490000|2025-12-24 14:44:50|22818|22806|22821.2|22809.2|22821.2|22809.2|22816.7|22804.7|18
1766587500000|2025-12-24 14:45:00|22822.8|22810.8|22815.3|22803.3|22826.2|22814.2|22815.3|22803.3|88
1766587510000|2025-12-24 14:45:10|22816.7|22804.7|22800.3|22788.3|22816.7|22804.7|22797|22785|135
1766587520000|2025-12-24 14:45:20|22800.8|22788.8|22802.2|22790.2|22808.5|22796.5|22799.5|22787.5|29
1766587530000|2025-12-24 14:45:30|22802.8|22790.8|22802.2|22790.2|22808.5|22796.5|22800.3|22788.3|25
1766587540000|2025-12-24 14:45:40|22801.7|22789.7|22803.5|22791.5|22803.5|22791.5|22801.7|22789.7|6
1766587550000|2025-12-24 14:45:50|22803|22791|22801|22789|22803|22791|22799.2|22787.2|8
1766587560000|2025-12-24 14:46:00|22802.5|22790.5|22802.7|22790.7|22807.7|22795.7|22802.5|22790.5|11
1766587570000|2025-12-24 14:46:10|22801.7|22789.7|22795.7|22783.7|22801.7|22789.7|22795.7|22783.7|5
1766587580000|2025-12-24 14:46:20|22796.2|22784.2|22798.2|22786.2|22798.2|22786.2|22796.2|22784.2|4
1766587590000|2025-12-24 14:46:30|22799|22787|22799|22787|22800.2|22788.2|22798.2|22786.2|8
1766587600000|2025-12-24 14:46:40|22797.9|22785.9|22795.7|22783.7|22797.9|22785.9|22795.7|22783.7|3
1766587610000|2025-12-24 14:46:50|22800.2|22788.2|22803|22791|22803|22791|22800.2|22788.2|11
1766587620000|2025-12-24 14:47:00|22802.5|22790.5|22798.7|22786.7|22802.5|22790.5|22798.2|22786.2|3
1766587630000|2025-12-24 14:47:10|22797.2|22785.2|22804.2|22792.2|22804.2|22792.2|22797.2|22785.2|4
1766587640000|2025-12-24 14:47:20|22801.7|22789.7|22809.7|22797.7|22812.2|22800.2|22801.7|22789.7|8
1766587650000|2025-12-24 14:47:30|22810.5|22798.5|22809.2|22797.2|22812.2|22800.2|22809.2|22797.2|2
1766587660000|2025-12-24 14:47:40|22808.7|22796.7|22809.2|22797.2|22809.2|22797.2|22805.7|22793.7|5
1766587670000|2025-12-24 14:47:50|22808.5|22796.5|22810.7|22798.7|22810.7|22798.7|22808.5|22796.5|2
1766587680000|2025-12-24 14:48:00|22811.5|22799.5|22814|22802|22816.2|22804.2|22811.5|22799.5|27
1766587690000|2025-12-24 14:48:10|22807.5|22795.5|22804.5|22792.5|22807.5|22795.5|22801.2|22789.2|18
1766587700000|2025-12-24 14:48:20|22805.2|22793.2|22799.2|22787.2|22805.7|22793.7|22799.2|22787.2|9
1766587710000|2025-12-24 14:48:30|22800.7|22788.7|22805.7|22793.7|22806.2|22794.2|22800.7|22788.7|27
1766587720000|2025-12-24 14:48:40|22807|22795|22802.7|22790.7|22813.2|22801.2|22802.7|22790.7|11
1766587730000|2025-12-24 14:48:50|22803.7|22791.7|22803.7|22791.7|22803.7|22791.7|22803|22791|3
1766587740000|2025-12-24 14:49:00|22804.2|22792.2|22808|22796|22808|22796|22803.7|22791.7|3
1766587750000|2025-12-24 14:49:10|22807.2|22795.2|22816.2|22804.2|22816.2|22804.2|22807.2|22795.2|8
1766587760000|2025-12-24 14:49:20|22819.3|22807.3|22831.2|22819.2|22831.2|22819.2|22819.3|22807.3|20
1766587770000|2025-12-24 14:49:30|22830.5|22818.5|22835.7|22823.7|22836.2|22824.2|22830.2|22818.2|18
1766587780000|2025-12-24 14:49:40|22836.5|22824.5|22849.5|22837.5|22849.5|22837.5|22836.5|22824.5|9
1766587790000|2025-12-24 14:49:50|22848.5|22836.5|22842.7|22830.7|22848.5|22836.5|22838.2|22826.2|12
1766587800000|2025-12-24 14:50:00|22840.7|22828.7|22837.7|22825.7|22840.7|22828.7|22835.7|22823.7|13
1766587810000|2025-12-24 14:50:10|22837.2|22825.2|22838.2|22826.2|22838.2|22826.2|22835.7|22823.7|2
1766587820000|2025-12-24 14:50:20|22834.5|22822.5|22837.7|22825.7|22839|22827|22834.5|22822.5|5
1766587830000|2025-12-24 14:50:30|22838.7|22826.7|22840.2|22828.2|22841.5|22829.5|22838.7|22826.7|1
1766587840000|2025-12-24 14:50:40|22843.5|22831.5|22834.5|22822.5|22843.5|22831.5|22834.5|22822.5|2
1766587850000|2025-12-24 14:50:50|22833|22821|22832.7|22820.7|22833.2|22821.2|22830.7|22818.7|4
1766587860000|2025-12-24 14:51:00|22832.2|22820.2|22834.2|22822.2|22839.2|22827.2|22831.5|22819.5|60
1766587870000|2025-12-24 14:51:10|22830.7|22818.7|22838.7|22826.7|22838.7|22826.7|22829.2|22817.2|4
1766587880000|2025-12-24 14:51:20|22840.5|22828.5|22842.9|22830.9|22842.9|22830.9|22840.2|22828.2|19
1766587890000|2025-12-24 14:51:30|22843.7|22831.7|22853.7|22841.7|22853.7|22841.7|22843.7|22831.7|6
1766587900000|2025-12-24 14:51:40|22852.2|22840.2|22851.9|22839.9|22852.2|22840.2|22849.2|22837.2|23
1766587910000|2025-12-24 14:51:50|22850.7|22838.7|22852.7|22840.7|22852.7|22840.7|22850.7|22838.7|3
1766587920000|2025-12-24 14:52:00|22851.2|22839.2|22850.2|22838.2|22851.2|22839.2|22849.9|22837.9|8
1766587930000|2025-12-24 14:52:10|22850.7|22838.7|22852.7|22840.7|22852.7|22840.7|22850.7|22838.7|0
1766587940000|2025-12-24 14:52:20|22853.7|22841.7|22853.7|22841.7|22853.7|22841.7|22853.7|22841.7|0
1766587950000|2025-12-24 14:52:30|22856.2|22844.2|22864.7|22852.7|22867.2|22855.2|22856.2|22844.2|44
1766587960000|2025-12-24 14:52:40|22865.4|22853.4|22864.7|22852.7|22865.4|22853.4|22864.7|22852.7|4
1766587970000|2025-12-24 14:52:50|22865.2|22853.2|22867.9|22855.9|22869.1|22857.1|22864.7|22852.7|18
1766587980000|2025-12-24 14:53:00|22868.1|22856.1|22865.2|22853.2|22871.4|22859.4|22865.2|22853.2|31
1766587990000|2025-12-24 14:53:10|22864.1|22852.1|22872.4|22860.4|22872.4|22860.4|22863.6|22851.6|7
1766588000000|2025-12-24 14:53:20|22873.1|22861.1|22871.1|22859.1|22874.4|22862.4|22869.1|22857.1|5
1766588010000|2025-12-24 14:53:30|22872.6|22860.6|22870.6|22858.6|22872.6|22860.6|22869.2|22857.2|10
1766588020000|2025-12-24 14:53:40|22871.1|22859.1|22868.6|22856.6|22871.1|22859.1|22868.6|22856.6|0
1766588030000|2025-12-24 14:53:50|22869.4|22857.4|22868.9|22856.9|22869.6|22857.6|22868.1|22856.1|9
1766588040000|2025-12-24 14:54:00|22869.6|22857.6|22878.1|22866.1|22881.1|22869.1|22868.9|22856.9|12
1766588050000|2025-12-24 14:54:10|22878.8|22866.8|22880.1|22868.1|22883.1|22871.1|22877.9|22865.9|11
1766588060000|2025-12-24 14:54:20|22880.8|22868.8|22886.3|22874.3|22886.3|22874.3|22879.3|22867.3|5
1766588070000|2025-12-24 14:54:30|22895.8|22883.8|22901.8|22889.8|22905.8|22893.8|22895.8|22883.8|28
1766588080000|2025-12-24 14:54:40|22898.8|22886.8|22894.6|22882.6|22899.3|22887.3|22893.8|22881.8|12
1766588090000|2025-12-24 14:54:50|22886.6|22874.6|22893.8|22881.8|22893.8|22881.8|22886.6|22874.6|22
1766588100000|2025-12-24 14:55:00|22896.3|22884.3|22898.3|22886.3|22899.1|22887.1|22896.3|22884.3|23
1766588110000|2025-12-24 14:55:10|22899.1|22887.1|22896.6|22884.6|22899.1|22887.1|22896.6|22884.6|2
1766588120000|2025-12-24 14:55:20|22897.3|22885.3|22894.6|22882.6|22897.3|22885.3|22894.6|22882.6|3
1766588130000|2025-12-24 14:55:30|22894.1|22882.1|22899.6|22887.6|22899.6|22887.6|22894.1|22882.1|9
1766588140000|2025-12-24 14:55:40|22901.6|22889.6|22905.5|22893.5|22905.5|22893.5|22901.6|22889.6|5
1766588150000|2025-12-24 14:55:50|22904.1|22892.1|22906.1|22894.1|22906.8|22894.8|22904.1|22892.1|7
1766588160000|2025-12-24 14:56:00|22903.6|22891.6|22896.8|22884.8|22903.6|22891.6|22896.1|22884.1|20
1766588170000|2025-12-24 14:56:10|22896.1|22884.1|22896.1|22884.1|22897.3|22885.3|22895.5|22883.5|1
1766588180000|2025-12-24 14:56:20|22894.6|22882.6|22900.5|22888.5|22900.5|22888.5|22893.6|22881.6|6
1766588190000|2025-12-24 14:56:30|22898.6|22886.6|22898.6|22886.6|22900.5|22888.5|22898.6|22886.6|5
1766588200000|2025-12-24 14:56:40|22900.1|22888.1|22901.6|22889.6|22901.6|22889.6|22900.1|22888.1|5
1766588210000|2025-12-24 14:56:50|22902.1|22890.1|22903|22891|22904.3|22892.3|22902.1|22890.1|6
1766588220000|2025-12-24 14:57:00|22903.6|22891.6|22894.3|22882.3|22908.6|22896.6|22893.8|22881.8|14
1766588230000|2025-12-24 14:57:10|22896.1|22884.1|22901.8|22889.8|22901.8|22889.8|22896.1|22884.1|8
1766588240000|2025-12-24 14:57:20|22902.3|22890.3|22901.8|22889.8|22902.3|22890.3|22899.8|22887.8|5
1766588250000|2025-12-24 14:57:30|22904.3|22892.3|22904.3|22892.3|22904.3|22892.3|22904.3|22892.3|3
1766588260000|2025-12-24 14:57:40|22905.5|22893.5|22901.3|22889.3|22905.5|22893.5|22900|22888|4
1766588270000|2025-12-24 14:57:50|22902.8|22890.8|22900|22888|22904.5|22892.5|22900|22888|14
1766588280000|2025-12-24 14:58:00|22900.5|22888.5|22896.6|22884.6|22900.5|22888.5|22896.6|22884.6|8
1766588290000|2025-12-24 14:58:10|22890.8|22878.8|22892.1|22880.1|22892.1|22880.1|22890.1|22878.1|7
1766588300000|2025-12-24 14:58:20|22897.1|22885.1|22891.3|22879.3|22897.1|22885.1|22891.3|22879.3|8
1766588310000|2025-12-24 14:58:30|22888.4|22876.4|22885.6|22873.6|22888.4|22876.4|22883.1|22871.1|10
1766588320000|2025-12-24 14:58:40|22884.8|22872.8|22885.6|22873.6|22886.6|22874.6|22884.8|22872.8|1
1766588330000|2025-12-24 14:58:50|22884.8|22872.8|22885.6|22873.6|22886.3|22874.3|22883.1|22871.1|2
1766588340000|2025-12-24 14:59:00|22883.8|22871.8|22886.3|22874.3|22887.6|22875.6|22882.6|22870.6|5
1766588350000|2025-12-24 14:59:10|22885.6|22873.6|22866.3|22854.3|22888.8|22876.8|22866.3|22854.3|8
1766588360000|2025-12-24 14:59:20|22864.3|22852.3|22877.3|22865.3|22877.3|22865.3|22864.3|22852.3|22
1766588370000|2025-12-24 14:59:30|22878.1|22866.1|22878.1|22866.1|22878.1|22866.1|22878.1|22866.1|1
1766588380000|2025-12-24 14:59:40|22872.1|22860.1|22870.1|22858.1|22872.1|22860.1|22870.1|22858.1|4
1766588390000|2025-12-24 14:59:50|22871.6|22859.6|22871.6|22859.6|22871.6|22859.6|22871.6|22859.6|3
1766588400000|2025-12-24 15:00:00|22870.1|22858.1|22869.1|22857.1|22870.1|22858.1|22866.3|22854.3|9
1766588410000|2025-12-24 15:00:10|22870.3|22858.3|22870.3|22858.3|22872.1|22860.1|22870.3|22858.3|5
1766588440000|2025-12-24 15:00:40|22869.1|22857.1|22869.1|22857.1|22869.1|22857.1|22869.1|22857.1|1
1766588450000|2025-12-24 15:00:50|22863.8|22851.8|22862.8|22850.8|22863.8|22851.8|22859.6|22847.6|35
1766588460000|2025-12-24 15:01:00|22864.6|22852.6|22867.1|22855.1|22867.8|22855.8|22864.6|22852.6|1
1766588470000|2025-12-24 15:01:10|22863.8|22851.8|22862.8|22850.8|22863.8|22851.8|22862.8|22850.8|3
1766588480000|2025-12-24 15:01:20|22861.3|22849.3|22864.1|22852.1|22864.6|22852.6|22861.3|22849.3|3
1766588490000|2025-12-24 15:01:30|22863.3|22851.3|22862.6|22850.6|22863.3|22851.3|22862.6|22850.6|1
1766588500000|2025-12-24 15:01:40|22861.8|22849.8|22858.6|22846.6|22861.8|22849.8|22858.6|22846.6|0
1766588510000|2025-12-24 15:01:50|22860.9|22848.9|22860.1|22848.1|22860.9|22848.9|22857.6|22845.6|34
1766588520000|2025-12-24 15:02:00|22859.6|22847.6|22855.9|22843.9|22859.6|22847.6|22854.4|22842.4|4
1766588530000|2025-12-24 15:02:10|22855.1|22843.1|22860.1|22848.1|22860.1|22848.1|22855.1|22843.1|3
1766588540000|2025-12-24 15:02:20|22860.6|22848.6|22863.6|22851.6|22863.6|22851.6|22860.6|22848.6|7
1766588550000|2025-12-24 15:02:30|22862.6|22850.6|22866.6|22854.6|22866.6|22854.6|22862.6|22850.6|11
1766588560000|2025-12-24 15:02:40|22867.9|22855.9|22869.6|22857.6|22869.6|22857.6|22867.9|22855.9|2
1766588570000|2025-12-24 15:02:50|22870.1|22858.1|22872.9|22860.9|22872.9|22860.9|22866.7|22854.7|12
1766588580000|2025-12-24 15:03:00|22871.1|22859.1|22869.2|22857.2|22872.4|22860.4|22868.6|22856.6|0
1766588590000|2025-12-24 15:03:10|22868.4|22856.4|22866.7|22854.7|22868.4|22856.4|22865.4|22853.4|1
1766588600000|2025-12-24 15:03:20|22868.2|22856.2|22874.2|22862.2|22874.2|22862.2|22868.2|22856.2|3
1766588610000|2025-12-24 15:03:30|||||||||2
1766588620000|2025-12-24 15:03:40|22873.4|22861.4|22874.7|22862.7|22874.7|22862.7|22873.4|22861.4|3
1766588630000|2025-12-24 15:03:50|22875.2|22863.2|22874.7|22862.7|22875.2|22863.2|22874.7|22862.7|0
1766588640000|2025-12-24 15:04:00|22874.2|22862.2|22869.7|22857.7|22874.7|22862.7|22869.7|22857.7|3
1766588650000|2025-12-24 15:04:10|22867.9|22855.9|22869.9|22857.9|22872.2|22860.2|22867.2|22855.2|9
1766588660000|2025-12-24 15:04:20|22868.9|22856.9|22864.4|22852.4|22868.9|22856.9|22864.4|22852.4|2
1766588670000|2025-12-24 15:04:30|22863.4|22851.4|22863.7|22851.7|22864.4|22852.4|22861.2|22849.2|5
1766588680000|2025-12-24 15:04:40|22864.9|22852.9|22863.2|22851.2|22865.7|22853.7|22863.2|22851.2|2
1766588690000|2025-12-24 15:04:50|22865.7|22853.7|22865.7|22853.7|22865.7|22853.7|22865.7|22853.7|3
1766588700000|2025-12-24 15:05:00|22862.4|22850.4|22867.7|22855.7|22867.7|22855.7|22861.4|22849.4|4
1766588710000|2025-12-24 15:05:10|22868.2|22856.2|22872.2|22860.2|22872.2|22860.2|22868.2|22856.2|1
1766588720000|2025-12-24 15:05:20|22871.4|22859.4|22872.2|22860.2|22872.2|22860.2|22869.7|22857.7|0
1766588730000|2025-12-24 15:05:30|22870.4|22858.4|22871.4|22859.4|22872.2|22860.2|22870.4|22858.4|0
1766588740000|2025-12-24 15:05:40|22868.9|22856.9|22870.7|22858.7|22873.4|22861.4|22868.9|22856.9|4
1766588750000|2025-12-24 15:05:50|22871.7|22859.7|22872.2|22860.2|22874.7|22862.7|22871.4|22859.4|13
1766588760000|2025-12-24 15:06:00|22873.4|22861.4|22869.7|22857.7|22874.7|22862.7|22867.2|22855.2|8
1766588770000|2025-12-24 15:06:10|22868.9|22856.9|22869.7|22857.7|22869.7|22857.7|22866.4|22854.4|1
1766588780000|2025-12-24 15:06:20|22868.9|22856.9|22868.2|22856.2|22868.9|22856.9|22868.2|22856.2|0
1766588790000|2025-12-24 15:06:30|22867.7|22855.7|22870.7|22858.7|22870.7|22858.7|22867.7|22855.7|8
1766588800000|2025-12-24 15:06:40|22871.7|22859.7|22867.4|22855.4|22874.7|22862.7|22866.9|22854.9|11
1766588810000|2025-12-24 15:06:50|22868.7|22856.7|22868.2|22856.2|22871.7|22859.7|22868.2|22856.2|9
1766588820000|2025-12-24 15:07:00|22867.7|22855.7|22872.7|22860.7|22872.7|22860.7|22865.4|22853.4|4
1766588830000|2025-12-24 15:07:10|22872.2|22860.2|22876.7|22864.7|22876.7|22864.7|22872.2|22860.2|2
1766588840000|2025-12-24 15:07:20|22877.2|22865.2|22872.2|22860.2|22877.2|22865.2|22872.2|22860.2|4
1766588850000|2025-12-24 15:07:30|22869.7|22857.7|22869.7|22857.7|22870.7|22858.7|22869.7|22857.7|4
1766588880000|2025-12-24 15:08:00|22870.2|22858.2|22875.4|22863.4|22875.4|22863.4|22869.7|22857.7|3
1766588890000|2025-12-24 15:08:10|22876.4|22864.4|22883.4|22871.4|22884.7|22872.7|22874.7|22862.7|6
1766588900000|2025-12-24 15:08:20|||||||||1
1766588910000|2025-12-24 15:08:30|22879.7|22867.7|22884.2|22872.2|22884.7|22872.7|22877.7|22865.7|6
1766588920000|2025-12-24 15:08:40|22883.4|22871.4|22895.9|22883.9|22895.9|22883.9|22883.4|22871.4|7
1766588930000|2025-12-24 15:08:50|22896.9|22884.9|22904.4|22892.4|22909.2|22897.2|22896.9|22884.9|11
1766588940000|2025-12-24 15:09:00|22903.6|22891.6|22903.6|22891.6|22904.4|22892.4|22903.6|22891.6|14
1766588950000|2025-12-24 15:09:10|22902.4|22890.4|22896.1|22884.1|22902.4|22890.4|22895.6|22883.6|5
1766588960000|2025-12-24 15:09:20|22895.6|22883.6|22898.6|22886.6|22899.9|22887.9|22894.9|22882.9|4
1766588970000|2025-12-24 15:09:30|22899.4|22887.4|22902.4|22890.4|22903.6|22891.6|22899.4|22887.4|1
1766588980000|2025-12-24 15:09:40|22902.9|22890.9|22904.4|22892.4|22905.6|22893.6|22902.9|22890.9|5
1766588990000|2025-12-24 15:09:50|22904.9|22892.9|22903.6|22891.6|22905.9|22893.9|22903.6|22891.6|2
1766589000000|2025-12-24 15:10:00|22903.1|22891.1|22904.7|22892.7|22906.4|22894.4|22898.1|22886.1|8
1766589010000|2025-12-24 15:10:10|22902.2|22890.2|22902.2|22890.2|22902.2|22890.2|22899.7|22887.7|3
1766589020000|2025-12-24 15:10:20|22900.9|22888.9|22899.7|22887.7|22900.9|22888.9|22899.7|22887.7|2
1766589030000|2025-12-24 15:10:30|22900.2|22888.2|22907.2|22895.2|22907.2|22895.2|22899.2|22887.2|2
1766589040000|2025-12-24 15:10:40|22906.7|22894.7|22906.7|22894.7|22907.2|22895.2|22906.7|22894.7|0
1766589050000|2025-12-24 15:10:50|22905.9|22893.9|22906.7|22894.7|22906.7|22894.7|22905.9|22893.9|1
1766589060000|2025-12-24 15:11:00|22907.4|22895.4|22908.4|22896.4|22908.4|22896.4|22907.4|22895.4|0
1766589070000|2025-12-24 15:11:10|22911.1|22899.1|22911.7|22899.7|22912.2|22900.2|22910.9|22898.9|11
1766589080000|2025-12-24 15:11:20|22912.4|22900.4|22909.7|22897.7|22915.9|22903.9|22908.4|22896.4|8
1766589090000|2025-12-24 15:11:30|22909.2|22897.2|22904.2|22892.2|22909.2|22897.2|22902.2|22890.2|7
1766589100000|2025-12-24 15:11:40|22903.4|22891.4|22896.1|22884.1|22903.4|22891.4|22896.1|22884.1|1
1766589110000|2025-12-24 15:11:50|22897.2|22885.2|22897.2|22885.2|22898.6|22886.6|22895.4|22883.4|9
1766589120000|2025-12-24 15:12:00|22896.7|22884.7|22896.7|22884.7|22896.7|22884.7|22895.9|22883.9|0
1766589130000|2025-12-24 15:12:10|22895.6|22883.6|22899.2|22887.2|22899.2|22887.2|22893.4|22881.4|3
1766589140000|2025-12-24 15:12:20|22898.4|22886.4|22896.7|22884.7|22898.4|22886.4|22896.7|22884.7|3
1766589150000|2025-12-24 15:12:30|22895.9|22883.9|22886.9|22874.9|22897.2|22885.2|22886.4|22874.4|8
1766589170000|2025-12-24 15:12:50|22885.7|22873.7|22893.2|22881.2|22893.2|22881.2|22883.7|22871.7|4
1766589180000|2025-12-24 15:13:00|22893.7|22881.7|22897.7|22885.7|22897.7|22885.7|22890.2|22878.2|4
1766589190000|2025-12-24 15:13:10|22896.4|22884.4|22895.7|22883.7|22896.4|22884.4|22895.7|22883.7|1
1766589200000|2025-12-24 15:13:20|22895.2|22883.2|22902.7|22890.7|22902.7|22890.7|22892.4|22880.4|7
1766589210000|2025-12-24 15:13:30|22898.2|22886.2|22902.7|22890.7|22903.2|22891.2|22898.2|22886.2|6
1766589220000|2025-12-24 15:13:40|22905.2|22893.2|22910.2|22898.2|22910.2|22898.2|22905.2|22893.2|5
1766589240000|2025-12-24 15:14:00|22909.7|22897.7|22909.7|22897.7|22909.7|22897.7|22908.9|22896.9|1
1766589250000|2025-12-24 15:14:10|22906.9|22894.9|22904.2|22892.2|22906.9|22894.9|22902.2|22890.2|2
1766589260000|2025-12-24 15:14:20|22903.4|22891.4|22902.7|22890.7|22904.2|22892.2|22902.7|22890.7|3
1766589270000|2025-12-24 15:14:30|22902.2|22890.2|22904.7|22892.7|22904.7|22892.7|22902.2|22890.2|2
1766589280000|2025-12-24 15:14:40|22905.9|22893.9|22907.2|22895.2|22907.2|22895.2|22905.9|22893.9|2
1766589290000|2025-12-24 15:14:50|22906.4|22894.4|22909.7|22897.7|22910.9|22898.9|22906.4|22894.4|6
1766589300000|2025-12-24 15:15:00|22908.6|22896.6|22907.9|22895.9|22908.6|22896.6|22907.9|22895.9|0
1766589310000|2025-12-24 15:15:10|22909.4|22897.4|22913.1|22901.1|22914.2|22902.2|22909.4|22897.4|23
1766589320000|2025-12-24 15:15:20|22911.1|22899.1|22909.9|22897.9|22911.1|22899.1|22909.9|22897.9|2
1766589330000|2025-12-24 15:15:30|22909.2|22897.2|22908.1|22896.1|22909.2|22897.2|22906.1|22894.1|0
1766589340000|2025-12-24 15:15:40|22909.4|22897.4|22894.6|22882.6|22909.4|22897.4|22894.6|22882.6|11
1766589350000|2025-12-24 15:15:50|22894.1|22882.1|22895.4|22883.4|22898.4|22886.4|22894.1|22882.1|5
1766589360000|2025-12-24 15:16:00|22897.6|22885.6|22898.9|22886.9|22900.1|22888.1|22897.6|22885.6|4
1766589370000|2025-12-24 15:16:10|22899.4|22887.4|22902.6|22890.6|22902.6|22890.6|22899.4|22887.4|2
1766589380000|2025-12-24 15:16:20|22905.9|22893.9|22906.4|22894.4|22906.4|22894.4|22905.6|22893.6|1
1766589390000|2025-12-24 15:16:30|22905.6|22893.6|22911.1|22899.1|22911.1|22899.1|22905.6|22893.6|1
1766589400000|2025-12-24 15:16:40|22912.1|22900.1|22914.1|22902.1|22916.6|22904.6|22912.1|22900.1|7
1766589410000|2025-12-24 15:16:50|22915.1|22903.1|22928.1|22916.1|22928.1|22916.1|22915.1|22903.1|9
1766589420000|2025-12-24 15:17:00|22927.6|22915.6|22933.3|22921.3|22933.3|22921.3|22927.6|22915.6|8
1766589430000|2025-12-24 15:17:10|22927.1|22915.1|22930.1|22918.1|22930.1|22918.1|22923.8|22911.8|11
1766589440000|2025-12-24 15:17:20|22934.8|22922.8|22939.1|22927.1|22939.1|22927.1|22932.1|22920.1|16
1766589450000|2025-12-24 15:17:30|22940.3|22928.3|22938.6|22926.6|22941.1|22929.1|22938.6|22926.6|2
1766589460000|2025-12-24 15:17:40|22933.6|22921.6|22925.5|22913.5|22933.6|22921.6|22925.5|22913.5|23
1766589470000|2025-12-24 15:17:50|22926.1|22914.1|22924.8|22912.8|22926.6|22914.6|22924.8|22912.8|2
1766589480000|2025-12-24 15:18:00|22927.3|22915.3|22922.8|22910.8|22927.3|22915.3|22921.6|22909.6|8
1766589490000|2025-12-24 15:18:10|22922.3|22910.3|22922.8|22910.8|22922.8|22910.8|22922.3|22910.3|0
1766589500000|2025-12-24 15:18:20|22924.5|22912.5|22923|22911|22925|22913|22923|22911|31
1766589510000|2025-12-24 15:18:30|22922.5|22910.5|22919|22907|22922.5|22910.5|22917|22905|1
1766589520000|2025-12-24 15:18:40|22920.3|22908.3|22915.8|22903.8|22921|22909|22914.5|22902.5|7
1766589530000|2025-12-24 15:18:50|22916.5|22904.5|22910|22898|22916.5|22904.5|22907.5|22895.5|6
1766589540000|2025-12-24 15:19:00|22910.8|22898.8|22914.5|22902.5|22914.5|22902.5|22910.8|22898.8|1
1766589550000|2025-12-24 15:19:10|22913.8|22901.8|22911.5|22899.5|22913.8|22901.8|22907|22895|5
1766589560000|2025-12-24 15:19:20|22910.8|22898.8|22913.5|22901.5|22913.5|22901.5|22910.8|22898.8|2
1766589570000|2025-12-24 15:19:30|22914|22902|22909.5|22897.5|22914|22902|22909.5|22897.5|6
1766589580000|2025-12-24 15:19:40|22910|22898|22912|22900|22912|22900|22910|22898|2
1766589590000|2025-12-24 15:19:50|22913.5|22901.5|22911|22899|22915.5|22903.5|22911|22899|5
1766589600000|2025-12-24 15:20:00|22912.5|22900.5|22912|22900|22914|22902|22912|22900|4
1766589610000|2025-12-24 15:20:10|22911.5|22899.5|22908.3|22896.3|22911.5|22899.5|22908.3|22896.3|8
1766589620000|2025-12-24 15:20:20|22909|22897|22912.8|22900.8|22913.5|22901.5|22907.8|22895.8|8
1766589630000|2025-12-24 15:20:30|22913.5|22901.5|22913.5|22901.5|22914|22902|22913.5|22901.5|7
1766589640000|2025-12-24 15:20:40|22912.8|22900.8|22912.8|22900.8|22912.8|22900.8|22912.8|22900.8|4
1766589650000|2025-12-24 15:20:50|22909.5|22897.5|22911.7|22899.7|22911.7|22899.7|22908.5|22896.5|7
1766589660000|2025-12-24 15:21:00|22910.7|22898.7|22911.7|22899.7|22913|22901|22908|22896|5
1766589670000|2025-12-24 15:21:10|22911.2|22899.2|22910.5|22898.5|22911.2|22899.2|22910.5|22898.5|0
1766589680000|2025-12-24 15:21:20|22911|22899|22912.5|22900.5|22912.5|22900.5|22910.5|22898.5|6
1766589690000|2025-12-24 15:21:30|22913.2|22901.2|22898.5|22886.5|22913.2|22901.2|22897.8|22885.8|4
1766589700000|2025-12-24 15:21:40|22897.5|22885.5|22894.5|22882.5|22897.5|22885.5|22894.5|22882.5|7
1766589710000|2025-12-24 15:21:50|22892.5|22880.5|22890.3|22878.3|22892.5|22880.5|22889|22877|4
1766589720000|2025-12-24 15:22:00|22891|22879|22887.5|22875.5|22891|22879|22881.8|22869.8|10
1766589730000|2025-12-24 15:22:10|22889.5|22877.5|22893.5|22881.5|22893.5|22881.5|22889.5|22877.5|5
1766589740000|2025-12-24 15:22:20|22894|22882|22894|22882|22894|22882|22893.3|22881.3|1
1766589750000|2025-12-24 15:22:30|22895|22883|22894.5|22882.5|22895|22883|22894.5|22882.5|3
1766589760000|2025-12-24 15:22:40|22894|22882|22894|22882|22894|22882|22894|22882|0
1766589770000|2025-12-24 15:22:50|||||||||3
1766589780000|2025-12-24 15:23:00|22892.5|22880.5|22892.3|22880.3|22893.5|22881.5|22891.5|22879.5|5
1766589790000|2025-12-24 15:23:10|22893|22881|22894|22882|22894|22882|22892.3|22880.3|0
1766589800000|2025-12-24 15:23:20|22900.3|22888.3|22896.5|22884.5|22900.3|22888.3|22896.5|22884.5|8
1766589810000|2025-12-24 15:23:30|22898.5|22886.5|22890|22878|22898.5|22886.5|22890|22878|5
1766589820000|2025-12-24 15:23:40|22889|22877|22892|22880|22892|22880|22889|22877|1
1766589830000|2025-12-24 15:23:50|22891.5|22879.5|22899|22887|22899|22887|22891.5|22879.5|2
1766589840000|2025-12-24 15:24:00|22898.3|22886.3|22899.5|22887.5|22902|22890|22896.5|22884.5|7
1766589850000|2025-12-24 15:24:10|22900|22888|22898.6|22886.6|22900|22888|22898|22886|0
1766589860000|2025-12-24 15:24:20|22898.3|22886.3|22895.5|22883.5|22898.3|22886.3|22894.3|22882.3|4
1766589870000|2025-12-24 15:24:30|22891.1|22879.1|22891.1|22879.1|22891.1|22879.1|22891.1|22879.1|2
1766589880000|2025-12-24 15:24:40|22889.5|22877.5|22888.8|22876.8|22889.5|22877.5|22888|22876|4
1766589890000|2025-12-24 15:24:50|22888.3|22876.3|22893.6|22881.6|22893.6|22881.6|22887.5|22875.5|2
1766589900000|2025-12-24 15:25:00|22893|22881|22903.6|22891.6|22903.6|22891.6|22893|22881|6
1766589910000|2025-12-24 15:25:10|22899.1|22887.1|22899.1|22887.1|22899.1|22887.1|22899.1|22887.1|2
1766589920000|2025-12-24 15:25:20|22897.6|22885.6|22897.1|22885.1|22897.6|22885.6|22897.1|22885.1|0
1766589930000|2025-12-24 15:25:30|22897.6|22885.6|22893.8|22881.8|22897.6|22885.6|22893.8|22881.8|2
1766589950000|2025-12-24 15:25:50|22895.1|22883.1|22895.1|22883.1|22895.1|22883.1|22895.1|22883.1|0
1766589960000|2025-12-24 15:26:00|22893.8|22881.8|22893.1|22881.1|22893.8|22881.8|22893.1|22881.1|0
1766589980000|2025-12-24 15:26:20|22892.4|22880.4|22884.1|22872.1|22892.4|22880.4|22884.1|22872.1|4
1766589990000|2025-12-24 15:26:30|22885.1|22873.1|22886.6|22874.6|22886.6|22874.6|22885.1|22873.1|4
1766590000000|2025-12-24 15:26:40|22891.6|22879.6|22891.1|22879.1|22891.6|22879.6|22889.9|22877.9|1
1766590010000|2025-12-24 15:26:50|22889.3|22877.3|22889.9|22877.9|22889.9|22877.9|22888.6|22876.6|0
1766590020000|2025-12-24 15:27:00|22898.1|22886.1|22898.1|22886.1|22899.3|22887.3|22898.1|22886.1|8
1766590030000|2025-12-24 15:27:10|22897.9|22885.9|22897.1|22885.1|22897.9|22885.9|22896.6|22884.6|10
1766590040000|2025-12-24 15:27:20|22896.4|22884.4|22895.1|22883.1|22896.4|22884.4|22895.1|22883.1|1
1766590050000|2025-12-24 15:27:30|22894.6|22882.6|22890.1|22878.1|22894.6|22882.6|22890.1|22878.1|2
1766590060000|2025-12-24 15:27:40|22890.9|22878.9|22891.6|22879.6|22892.1|22880.1|22890.1|22878.1|6
1766590070000|2025-12-24 15:27:50|22890.1|22878.1|22885.1|22873.1|22890.9|22878.9|22885.1|22873.1|3
1766590080000|2025-12-24 15:28:00|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|22881.9|22869.9|1
1766590090000|2025-12-24 15:28:10|22883.1|22871.1|22882.9|22870.9|22884.9|22872.9|22881.9|22869.9|0
1766590100000|2025-12-24 15:28:20|22881.9|22869.9|22888.6|22876.6|22888.6|22876.6|22881.9|22869.9|1
1766590110000|2025-12-24 15:28:30|22889.2|22877.2|22894.4|22882.4|22894.4|22882.4|22889.2|22877.2|4
1766590120000|2025-12-24 15:28:40|22893.6|22881.6|22896.1|22884.1|22896.1|22884.1|22893.1|22881.1|1
1766590140000|2025-12-24 15:29:00|22897.2|22885.2|22901.1|22889.1|22901.1|22889.1|22897.2|22885.2|5
1766590150000|2025-12-24 15:29:10|22900.6|22888.6|22896.1|22884.1|22900.6|22888.6|22896.1|22884.1|7
1766590160000|2025-12-24 15:29:20|22895.1|22883.1|22889.2|22877.2|22895.1|22883.1|22888.6|22876.6|7
1766590170000|2025-12-24 15:29:30|22889.7|22877.7|22892.4|22880.4|22892.4|22880.4|22889.7|22877.7|2
1766590180000|2025-12-24 15:29:40|22891.1|22879.1|22890.4|22878.4|22891.1|22879.1|22890.4|22878.4|0
1766590190000|2025-12-24 15:29:50|22889.4|22877.4|22888.6|22876.6|22889.4|22877.4|22888.6|22876.6|0
1766590200000|2025-12-24 15:30:00|22890.6|22878.6|22894.7|22882.7|22895.4|22883.4|22888.6|22876.6|3
1766590210000|2025-12-24 15:30:10|22893.6|22881.6|22893.1|22881.1|22893.6|22881.6|22892.4|22880.4|1
1766590220000|2025-12-24 15:30:20|22892.4|22880.4|22893.1|22881.1|22893.1|22881.1|22892.4|22880.4|1
1766590230000|2025-12-24 15:30:30|22898.6|22886.6|22898.1|22886.1|22901.1|22889.1|22898.1|22886.1|3
1766590240000|2025-12-24 15:30:40|22898.6|22886.6|22900.1|22888.1|22900.6|22888.6|22898.1|22886.1|5
1766590250000|2025-12-24 15:30:50|22901.4|22889.4|22900.1|22888.1|22901.4|22889.4|22895.1|22883.1|9
1766590260000|2025-12-24 15:31:00|22895.1|22883.1|22896.4|22884.4|22898.4|22886.4|22895.1|22883.1|3
1766590270000|2025-12-24 15:31:10|22897.6|22885.6|22897.6|22885.6|22897.6|22885.6|22897.6|22885.6|0
1766590280000|2025-12-24 15:31:20|22898.6|22886.6|22902.6|22890.6|22902.6|22890.6|22898.6|22886.6|25
1766590290000|2025-12-24 15:31:30|22903.1|22891.1|22905.1|22893.1|22905.9|22893.9|22903.1|22891.1|6
1766590300000|2025-12-24 15:31:40|22905.9|22893.9|22903.1|22891.1|22905.9|22893.9|22903.1|22891.1|7
1766590310000|2025-12-24 15:31:50|22902.4|22890.4|22898.1|22886.1|22902.4|22890.4|22898.1|22886.1|6
1766590320000|2025-12-24 15:32:00|22901.4|22889.4|22898.1|22886.1|22901.4|22889.4|22898.1|22886.1|3
1766590330000|2025-12-24 15:32:10|22897.4|22885.4|22892.4|22880.4|22898.9|22886.9|22892.4|22880.4|2
1766590340000|2025-12-24 15:32:20|22891.7|22879.7|22890.1|22878.1|22891.7|22879.7|22890.1|22878.1|0
1766590350000|2025-12-24 15:32:30|22890.6|22878.6|22892.1|22880.1|22892.6|22880.6|22890.6|22878.6|2
1766590360000|2025-12-24 15:32:40|22892.6|22880.6|22894.6|22882.6|22894.6|22882.6|22892.6|22880.6|0
1766590370000|2025-12-24 15:32:50|22894.1|22882.1|22888.4|22876.4|22894.1|22882.1|22888.4|22876.4|3
1766590380000|2025-12-24 15:33:00|22886.6|22874.6|22884.1|22872.1|22886.6|22874.6|22884.1|22872.1|4
1766590390000|2025-12-24 15:33:10|22884.9|22872.9|22885.1|22873.1|22886.4|22874.4|22884.9|22872.9|1
1766590400000|2025-12-24 15:33:20|22885.6|22873.6|22885.6|22873.6|22888.9|22876.9|22885.6|22873.6|5
1766590420000|2025-12-24 15:33:40|22885.1|22873.1|22893.1|22881.1|22893.1|22881.1|22885.1|22873.1|2
1766590430000|2025-12-24 15:33:50|22893.9|22881.9|22897.4|22885.4|22897.4|22885.4|22889.9|22877.9|3
1766590440000|2025-12-24 15:34:00|22895.6|22883.6|22894.9|22882.9|22895.6|22883.6|22893.7|22881.7|3
1766590450000|2025-12-24 15:34:10|22895.6|22883.6|22894.2|22882.2|22895.6|22883.6|22894.2|22882.2|0
1766590480000|2025-12-24 15:34:40|22894.7|22882.7|22895.6|22883.6|22896.2|22884.2|22894.7|22882.7|5
1766590490000|2025-12-24 15:34:50|22897.2|22885.2|22897.4|22885.4|22897.4|22885.4|22897.2|22885.2|4
1766590500000|2025-12-24 15:35:00|22896.9|22884.9|22904.2|22892.2|22909.2|22897.2|22895.6|22883.6|14
1766590510000|2025-12-24 15:35:10|22903.7|22891.7|22904.7|22892.7|22906.7|22894.7|22897.9|22885.9|9
1766590520000|2025-12-24 15:35:20|22908.9|22896.9|22910.9|22898.9|22910.9|22898.9|22907.7|22895.7|3
1766590530000|2025-12-24 15:35:30|22912.7|22900.7|22911.7|22899.7|22914.7|22902.7|22910.9|22898.9|9
1766590540000|2025-12-24 15:35:40|22909.7|22897.7|22909.7|22897.7|22909.7|22897.7|22909.7|22897.7|2
1766590550000|2025-12-24 15:35:50|22910.9|22898.9|22900.4|22888.4|22911.7|22899.7|22900.4|22888.4|5
1766590560000|2025-12-24 15:36:00|22901.2|22889.2|22898.4|22886.4|22901.2|22889.2|22897.7|22885.7|8
1766590570000|2025-12-24 15:36:10|22896.7|22884.7|22887.9|22875.9|22896.7|22884.7|22887.9|22875.9|9
1766590580000|2025-12-24 15:36:20|22887.7|22875.7|22888.7|22876.7|22891.2|22879.2|22887.7|22875.7|2
1766590590000|2025-12-24 15:36:30|22889.4|22877.4|22888.7|22876.7|22889.4|22877.4|22888.7|22876.7|1
1766590600000|2025-12-24 15:36:40|22889.4|22877.4|22886.8|22874.8|22889.4|22877.4|22884.9|22872.9|28
1766590610000|2025-12-24 15:36:50|22887.6|22875.6|22887.6|22875.6|22888.1|22876.1|22887.6|22875.6|0
1766590620000|2025-12-24 15:37:00|22886.8|22874.8|22886.8|22874.8|22886.8|22874.8|22886.8|22874.8|0
1766590630000|2025-12-24 15:37:10|22889.1|22877.1|22889.6|22877.6|22889.6|22877.6|22889.1|22877.1|2
1766590640000|2025-12-24 15:37:20|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|22888.3|22876.3|2
1766590650000|2025-12-24 15:37:30|22889.3|22877.3|22893.6|22881.6|22893.6|22881.6|22889.3|22877.3|2
1766590660000|2025-12-24 15:37:40|22891.1|22879.1|22891.1|22879.1|22891.1|22879.1|22891.1|22879.1|0
1766590670000|2025-12-24 15:37:50|22892.3|22880.3|22892.3|22880.3|22892.3|22880.3|22892.3|22880.3|0
1766590680000|2025-12-24 15:38:00|||||||||1
1766590690000|2025-12-24 15:38:10|22891.8|22879.8|22890.5|22878.5|22891.8|22879.8|22889.8|22877.8|1
1766590700000|2025-12-24 15:38:20|22889.8|22877.8|22889.8|22877.8|22889.8|22877.8|22889.8|22877.8|0
1766590730000|2025-12-24 15:38:50|22888.6|22876.6|22892.3|22880.3|22893|22881|22888.6|22876.6|4
1766590740000|2025-12-24 15:39:00|22893|22881|22892.3|22880.3|22893|22881|22892.3|22880.3|0
1766590750000|2025-12-24 15:39:10|||||||||1
1766590760000|2025-12-24 15:39:20|22890.5|22878.5|22891.3|22879.3|22893|22881|22888.6|22876.6|4
1766590770000|2025-12-24 15:39:30|22892.3|22880.3|22891.6|22879.6|22892.3|22880.3|22888|22876|6
1766590780000|2025-12-24 15:39:40|22889.6|22877.6|22889.1|22877.1|22889.6|22877.6|22889.1|22877.1|1
1766590790000|2025-12-24 15:39:50|22889.8|22877.8|22892.8|22880.8|22894.8|22882.8|22888.6|22876.6|7
1766590800000|2025-12-24 15:40:00|22892.3|22880.3|22889.6|22877.6|22892.3|22880.3|22889.1|22877.1|4
1766590810000|2025-12-24 15:40:10|22891.6|22879.6|22889.6|22877.6|22891.6|22879.6|22889.6|22877.6|4
1766590820000|2025-12-24 15:40:20|22889.1|22877.1|22890.3|22878.3|22890.3|22878.3|22889.1|22877.1|0
1766590830000|2025-12-24 15:40:30|22890.8|22878.8|22896.6|22884.6|22898.3|22886.3|22890.8|22878.8|5
1766590840000|2025-12-24 15:40:40|22899.6|22887.6|22897.8|22885.8|22902.1|22890.1|22897.8|22885.8|2
1766590850000|2025-12-24 15:40:50|22897.3|22885.3|22891.6|22879.6|22897.3|22885.3|22891.6|22879.6|2
1766590860000|2025-12-24 15:41:00|22891.1|22879.1|22890.5|22878.5|22891.1|22879.1|22890.5|22878.5|0
1766590870000|2025-12-24 15:41:10|22893|22881|22890.5|22878.5|22893|22881|22889.8|22877.8|2
1766590890000|2025-12-24 15:41:30|22891.1|22879.1|22890.5|22878.5|22892.3|22880.3|22890.5|22878.5|8
1766590900000|2025-12-24 15:41:40|22891.3|22879.3|22893|22881|22893|22881|22891.1|22879.1|0
1766590910000|2025-12-24 15:41:50|22894.1|22882.1|22890.5|22878.5|22898|22886|22890.5|22878.5|4
1766590920000|2025-12-24 15:42:00|22889.8|22877.8|22884.8|22872.8|22890|22878|22884.8|22872.8|8
1766590930000|2025-12-24 15:42:10|||||||||4
1766590950000|2025-12-24 15:42:30|22887.8|22875.8|22887.3|22875.3|22889.1|22877.1|22887.3|22875.3|5
1766590960000|2025-12-24 15:42:40|22888.8|22876.8|22879.1|22867.1|22889.8|22877.8|22878.6|22866.6|9
1766590970000|2025-12-24 15:42:50|22878|22866|22876.6|22864.6|22878|22866|22875.3|22863.3|2
1766590980000|2025-12-24 15:43:00|22874.1|22862.1|22874.1|22862.1|22874.1|22862.1|22873.3|22861.3|2
1766591010000|2025-12-24 15:43:30|22873.3|22861.3|22873.3|22861.3|22873.3|22861.3|22873.3|22861.3|5
1766591020000|2025-12-24 15:43:40|22872.1|22860.1|22872.1|22860.1|22872.1|22860.1|22872.1|22860.1|1
1766591030000|2025-12-24 15:43:50|22872.8|22860.8|22874.6|22862.6|22874.6|22862.6|22872.8|22860.8|0
1766591040000|2025-12-24 15:44:00|22874.1|22862.1|22889.3|22877.3|22889.3|22877.3|22873.3|22861.3|8
1766591050000|2025-12-24 15:44:10|22893.8|22881.8|22893.1|22881.1|22898.1|22886.1|22893.1|22881.1|7
1766591060000|2025-12-24 15:44:20|22892.4|22880.4|22893.1|22881.1|22893.8|22881.8|22892.4|22880.4|1
1766591070000|2025-12-24 15:44:30|22893.8|22881.8|22893.1|22881.1|22895.1|22883.1|22893.1|22881.1|0
1766591080000|2025-12-24 15:44:40|22892.4|22880.4|22890.6|22878.6|22892.4|22880.4|22890.6|22878.6|2
1766591090000|2025-12-24 15:44:50|22891.1|22879.1|22895.6|22883.6|22895.6|22883.6|22891.1|22879.1|3
1766591100000|2025-12-24 15:45:00|22895.1|22883.1|22895.1|22883.1|22897.3|22885.3|22894.6|22882.6|3
1766591110000|2025-12-24 15:45:10|22894.6|22882.6|22893.1|22881.1|22894.6|22882.6|22893.1|22881.1|1
1766591120000|2025-12-24 15:45:20|22893.8|22881.8|22893.8|22881.8|22894.1|22882.1|22893.3|22881.3|1
1766591130000|2025-12-24 15:45:30|22893.1|22881.1|22895.6|22883.6|22895.6|22883.6|22893.1|22881.1|2
1766591150000|2025-12-24 15:45:50|22895.1|22883.1|22894.3|22882.3|22895.1|22883.1|22894.3|22882.3|0
1766591160000|2025-12-24 15:46:00|22892.9|22880.9|22891.1|22879.1|22892.9|22880.9|22890.4|22878.4|3
1766591180000|2025-12-24 15:46:20|22887.1|22875.1|22884.9|22872.9|22887.1|22875.1|22884.9|22872.9|2
1766591190000|2025-12-24 15:46:30|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|0
1766591210000|2025-12-24 15:46:50|22884.6|22872.6|22886.1|22874.1|22886.1|22874.1|22884.6|22872.6|4
1766591240000|2025-12-24 15:47:20|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|1
1766591250000|2025-12-24 15:47:30|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|0
1766591270000|2025-12-24 15:47:50|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|0
1766591280000|2025-12-24 15:48:00|22883.6|22871.6|22881.1|22869.1|22883.6|22871.6|22879.1|22867.1|1
1766591310000|2025-12-24 15:48:30|22880.6|22868.6|22877.1|22865.1|22880.6|22868.6|22877.1|22865.1|1
1766591320000|2025-12-24 15:48:40|22878.6|22866.6|22879.1|22867.1|22879.1|22867.1|22878.6|22866.6|3
1766591330000|2025-12-24 15:48:50|22880.4|22868.4|22881.1|22869.1|22881.1|22869.1|22879.9|22867.9|1
1766591340000|2025-12-24 15:49:00|22881.8|22869.8|22885.4|22873.4|22886.1|22874.1|22881.8|22869.8|4
1766591350000|2025-12-24 15:49:10|22884.9|22872.9|22883.6|22871.6|22884.9|22872.9|22883.6|22871.6|1
1766591360000|2025-12-24 15:49:20|22885.6|22873.6|22887.6|22875.6|22887.6|22875.6|22885.6|22873.6|3
1766591370000|2025-12-24 15:49:30|22893.1|22881.1|22885.6|22873.6|22893.1|22881.1|22885.6|22873.6|6
1766591380000|2025-12-24 15:49:40|22887.6|22875.6|22885.6|22873.6|22887.6|22875.6|22885.6|22873.6|5
1766591390000|2025-12-24 15:49:50|22884.9|22872.9|22883.6|22871.6|22884.9|22872.9|22883.6|22871.6|2
1766591400000|2025-12-24 15:50:00|22881.1|22869.1|22878.6|22866.6|22881.1|22869.1|22878.6|22866.6|9
1766591410000|2025-12-24 15:50:10|22879.6|22867.6|22879.1|22867.1|22882.6|22870.6|22879.1|22867.1|5
1766591420000|2025-12-24 15:50:20|22878.6|22866.6|22878.6|22866.6|22879.9|22867.9|22878.6|22866.6|0
1766591430000|2025-12-24 15:50:30|22879.6|22867.6|22879.1|22867.1|22879.6|22867.6|22879.1|22867.1|1
1766591440000|2025-12-24 15:50:40|22878.6|22866.6|22878.6|22866.6|22879.3|22867.3|22878.6|22866.6|1
1766591450000|2025-12-24 15:50:50|22877.1|22865.1|22874.6|22862.6|22877.1|22865.1|22874.6|22862.6|1
1766591460000|2025-12-24 15:51:00|22875.4|22863.4|22876.1|22864.1|22876.1|22864.1|22875.4|22863.4|0
1766591470000|2025-12-24 15:51:10|22876.6|22864.6|22878.6|22866.6|22878.6|22866.6|22876.1|22864.1|0
1766591480000|2025-12-24 15:51:20|22877.6|22865.6|22874.1|22862.1|22877.6|22865.6|22874.1|22862.1|2
1766591490000|2025-12-24 15:51:30|22874.9|22862.9|22874.1|22862.1|22874.9|22862.9|22869.1|22857.1|5
1766591500000|2025-12-24 15:51:40|22872.4|22860.4|22872.4|22860.4|22872.4|22860.4|22872.4|22860.4|0
1766591520000|2025-12-24 15:52:00|22871.6|22859.6|22871.6|22859.6|22871.6|22859.6|22871.6|22859.6|1
1766591530000|2025-12-24 15:52:10|22870.4|22858.4|22876.1|22864.1|22876.1|22864.1|22870.4|22858.4|4
1766591540000|2025-12-24 15:52:20|22872.9|22860.9|22871.6|22859.6|22872.9|22860.9|22871.6|22859.6|3
1766591550000|2025-12-24 15:52:30|22871.1|22859.1|22870.4|22858.4|22871.1|22859.1|22870.4|22858.4|1
1766591560000|2025-12-24 15:52:40|22869.9|22857.9|22870.4|22858.4|22870.4|22858.4|22869.9|22857.9|2
1766591580000|2025-12-24 15:53:00|22871.1|22859.1|22870.1|22858.1|22871.1|22859.1|22868.6|22856.6|5
1766591590000|2025-12-24 15:53:10|22871.1|22859.1|22863.1|22851.1|22871.1|22859.1|22863.1|22851.1|12
1766591600000|2025-12-24 15:53:20|22861.8|22849.8|22853.6|22841.6|22861.8|22849.8|22850.4|22838.4|16
1766591610000|2025-12-24 15:53:30|22853.1|22841.1|22858.1|22846.1|22859.1|22847.1|22850.9|22838.9|7
1766591620000|2025-12-24 15:53:40|22859.1|22847.1|22866.1|22854.1|22872.4|22860.4|22859.1|22847.1|12
1766591630000|2025-12-24 15:53:50|22866.8|22854.8|22866.1|22854.1|22866.8|22854.8|22866.1|22854.1|0
1766591640000|2025-12-24 15:54:00|22865.6|22853.6|22858.1|22846.1|22865.6|22853.6|22858.1|22846.1|3
1766591660000|2025-12-24 15:54:20|22857.4|22845.4|22858.1|22846.1|22858.1|22846.1|22855.6|22843.6|0
1766591670000|2025-12-24 15:54:30|22857.4|22845.4|22857.4|22845.4|22857.4|22845.4|22856.8|22844.8|1
1766591680000|2025-12-24 15:54:40|22858.1|22846.1|22865.6|22853.6|22865.6|22853.6|22858.1|22846.1|0
1766591690000|2025-12-24 15:54:50|22866.1|22854.1|22866.8|22854.8|22866.8|22854.8|22866.1|22854.1|1
1766591700000|2025-12-24 15:55:00|22867.6|22855.6|22870.6|22858.6|22870.6|22858.6|22865.6|22853.6|9
1766591710000|2025-12-24 15:55:10|22869.3|22857.3|22868.1|22856.1|22869.3|22857.3|22868.1|22856.1|1
1766591720000|2025-12-24 15:55:20|22869.1|22857.1|22868.1|22856.1|22871.3|22859.3|22868.1|22856.1|2
1766591730000|2025-12-24 15:55:30|||||||||2
1766591750000|2025-12-24 15:55:50|22878.8|22866.8|22885.6|22873.6|22885.6|22873.6|22878.8|22866.8|7
1766591760000|2025-12-24 15:56:00|22888.6|22876.6|22890.1|22878.1|22890.6|22878.6|22888.6|22876.6|3
1766591790000|2025-12-24 15:56:30|22891.1|22879.1|22893|22881|22893.6|22881.6|22891.1|22879.1|15
1766591800000|2025-12-24 15:56:40|22892.3|22880.3|22891.8|22879.8|22892.5|22880.5|22891.8|22879.8|25
1766591810000|2025-12-24 15:56:50|22891.3|22879.3|22893.8|22881.8|22893.8|22881.8|22891.3|22879.3|2
1766591820000|2025-12-24 15:57:00|22892|22880|22891.3|22879.3|22892|22880|22891.3|22879.3|2
1766591830000|2025-12-24 15:57:10|22890.8|22878.8|22898.5|22886.5|22899.8|22887.8|22890.8|22878.8|19
1766591840000|2025-12-24 15:57:20|22896.5|22884.5|22894|22882|22896.5|22884.5|22894|22882|14
1766591850000|2025-12-24 15:57:30|22894.5|22882.5|22892|22880|22894.5|22882.5|22892|22880|10
1766591860000|2025-12-24 15:57:40|||||||||1
1766591880000|2025-12-24 15:58:00|22883.8|22871.8|22887.5|22875.5|22887.5|22875.5|22883.8|22871.8|6
1766591890000|2025-12-24 15:58:10|22888|22876|22882|22870|22888.8|22876.8|22882|22870|4
1766591900000|2025-12-24 15:58:20|22882.8|22870.8|22883.8|22871.8|22883.8|22871.8|22882.8|22870.8|0
1766591910000|2025-12-24 15:58:30|22886.3|22874.3|22886.3|22874.3|22886.8|22874.8|22886.3|22874.3|2
1766591930000|2025-12-24 15:58:50|22885.8|22873.8|22880.5|22868.5|22885.8|22873.8|22880.5|22868.5|5
1766591940000|2025-12-24 15:59:00|22881.3|22869.3|22878.6|22866.6|22883|22871|22878.6|22866.6|2
1766591950000|2025-12-24 15:59:10|22878|22866|22873|22861|22878|22866|22873|22861|10
1766591960000|2025-12-24 15:59:20|22873.6|22861.6|22873.6|22861.6|22874.1|22862.1|22871.1|22859.1|2
1766591970000|2025-12-24 15:59:30|22872.1|22860.1|22873.6|22861.6|22873.6|22861.6|22872.1|22860.1|3
1766591990000|2025-12-24 15:59:50|22874.3|22862.3|22875|22863|22875|22863|22874.3|22862.3|4
1766592000000|2025-12-24 16:00:00|22875.5|22863.5|22877|22865|22877|22865|22875.5|22863.5|3
1766592010000|2025-12-24 16:00:10|22875.5|22863.5|22876.3|22864.3|22877|22865|22875|22863|1
1766592020000|2025-12-24 16:00:20|22877.5|22865.5|22882|22870|22882|22870|22877.5|22865.5|3
1766592030000|2025-12-24 16:00:30|22883.8|22871.8|22883.6|22871.6|22886.3|22874.3|22881.8|22869.8|18
1766592040000|2025-12-24 16:00:40|22882.5|22870.5|22882.3|22870.3|22882.5|22870.5|22881.8|22869.8|1
1766592050000|2025-12-24 16:00:50|22884.8|22872.8|22886.1|22874.1|22886.1|22874.1|22882.3|22870.3|4
1766592060000|2025-12-24 16:01:00|22885.5|22873.5|22884.8|22872.8|22885.5|22873.5|22884.8|22872.8|0
1766592070000|2025-12-24 16:01:10|22885.5|22873.5|22886.1|22874.1|22886.3|22874.3|22885.5|22873.5|2
1766592080000|2025-12-24 16:01:20|22890.5|22878.5|22894.3|22882.3|22894.3|22882.3|22890.5|22878.5|3
1766592090000|2025-12-24 16:01:30|22895.5|22883.5|22895.5|22883.5|22895.5|22883.5|22895.5|22883.5|9
1766592100000|2025-12-24 16:01:40|22894.8|22882.8|22891.1|22879.1|22894.8|22882.8|22891.1|22879.1|1
1766592110000|2025-12-24 16:01:50|22892.3|22880.3|22893|22881|22893.6|22881.6|22892.3|22880.3|2
1766592120000|2025-12-24 16:02:00|22893.6|22881.6|22895.5|22883.5|22895.5|22883.5|22893.6|22881.6|2
1766592130000|2025-12-24 16:02:10|22893.6|22881.6|22896.3|22884.3|22896.3|22884.3|22893|22881|2
1766592140000|2025-12-24 16:02:20|22896.8|22884.8|22897|22885|22898.3|22886.3|22896.3|22884.3|10
1766592150000|2025-12-24 16:02:30|22896.3|22884.3|22892.3|22880.3|22896.3|22884.3|22892.3|22880.3|1
1766592160000|2025-12-24 16:02:40|22891.6|22879.6|22893|22881|22893|22881|22891.6|22879.6|1
1766592170000|2025-12-24 16:02:50|22891.6|22879.6|22889.8|22877.8|22891.6|22879.6|22889.8|22877.8|2
1766592180000|2025-12-24 16:03:00|22890.5|22878.5|22890.5|22878.5|22890.5|22878.5|22890.5|22878.5|1
1766592200000|2025-12-24 16:03:20|22887.3|22875.3|22890|22878|22890|22878|22885.5|22873.5|6
1766592210000|2025-12-24 16:03:30|22890.5|22878.5|22890.5|22878.5|22890.5|22878.5|22890|22878|0
1766592220000|2025-12-24 16:03:40|22891.1|22879.1|22890.5|22878.5|22891.1|22879.1|22890.5|22878.5|1
1766592230000|2025-12-24 16:03:50|22889.5|22877.5|22884.8|22872.8|22889.5|22877.5|22884.8|22872.8|9
1766592240000|2025-12-24 16:04:00|22883.3|22871.3|22882.1|22870.1|22883.3|22871.3|22882.1|22870.1|6
1766592250000|2025-12-24 16:04:10|22882.8|22870.8|22885.3|22873.3|22885.3|22873.3|22881.6|22869.6|3
1766592260000|2025-12-24 16:04:20|22886.1|22874.1|22888.3|22876.3|22888.3|22876.3|22886.1|22874.1|3
1766592280000|2025-12-24 16:04:40|22888.8|22876.8|22889.6|22877.6|22889.6|22877.6|22888.8|22876.8|2
1766592290000|2025-12-24 16:04:50|22889.1|22877.1|22887.8|22875.8|22889.1|22877.1|22887.8|22875.8|0
1766592300000|2025-12-24 16:05:00|22888.3|22876.3|22896.8|22884.8|22896.8|22884.8|22888.3|22876.3|12
1766592310000|2025-12-24 16:05:10|22896.3|22884.3|22894.1|22882.1|22896.3|22884.3|22894.1|22882.1|2
1766592330000|2025-12-24 16:05:30|22893|22881|22891.1|22879.1|22893|22881|22890.5|22878.5|1
1766592340000|2025-12-24 16:05:40|22894.8|22882.8|22894.1|22882.1|22894.8|22882.8|22894.1|22882.1|2
1766592360000|2025-12-24 16:06:00|22894.8|22882.8|22895.5|22883.5|22895.5|22883.5|22894.8|22882.8|4
1766592370000|2025-12-24 16:06:10|22894.8|22882.8|22893.6|22881.6|22894.8|22882.8|22893.6|22881.6|1
1766592380000|2025-12-24 16:06:20|22894.1|22882.1|22893.6|22881.6|22895.5|22883.5|22893.6|22881.6|3
1766592390000|2025-12-24 16:06:30|22893|22881|22895.5|22883.5|22895.5|22883.5|22891.6|22879.6|1
1766592400000|2025-12-24 16:06:40|22894.8|22882.8|22890.5|22878.5|22894.8|22882.8|22890.5|22878.5|1
1766592410000|2025-12-24 16:06:50|22891.1|22879.1|22893|22881|22893|22881|22891.1|22879.1|0
1766592420000|2025-12-24 16:07:00|22893.6|22881.6|22894.5|22882.5|22895|22883|22893.6|22881.6|4
1766592430000|2025-12-24 16:07:10|22892.5|22880.5|22890.5|22878.5|22892.5|22880.5|22890.5|22878.5|1
1766592440000|2025-12-24 16:07:20|22892|22880|22890|22878|22892|22880|22889.3|22877.3|1
1766592450000|2025-12-24 16:07:30|22888.8|22876.8|22888.8|22876.8|22888.8|22876.8|22888.8|22876.8|1
1766592460000|2025-12-24 16:07:40|22890|22878|22890|22878|22890|22878|22890|22878|3
1766592470000|2025-12-24 16:07:50|22890.5|22878.5|22888.8|22876.8|22890.5|22878.5|22888.8|22876.8|5
1766592480000|2025-12-24 16:08:00|22889.5|22877.5|22888.8|22876.8|22889.5|22877.5|22888.8|22876.8|0
1766592500000|2025-12-24 16:08:20|22890.3|22878.3|22890.8|22878.8|22890.8|22878.8|22890.3|22878.3|2
1766592510000|2025-12-24 16:08:30|22888.8|22876.8|22888.8|22876.8|22888.8|22876.8|22888.8|22876.8|1
1766592540000|2025-12-24 16:09:00|22891|22879|22885|22873|22892.5|22880.5|22885|22873|7
1766592560000|2025-12-24 16:09:20|22884.5|22872.5|22883|22871|22885|22873|22882.5|22870.5|0
1766592570000|2025-12-24 16:09:30|22883.6|22871.6|22883.6|22871.6|22887.3|22875.3|22883.6|22871.6|2
1766592580000|2025-12-24 16:09:40|22885.5|22873.5|22887.3|22875.3|22887.3|22875.3|22881.6|22869.6|5
1766592590000|2025-12-24 16:09:50|22886.1|22874.1|22886.1|22874.1|22886.1|22874.1|22884.1|22872.1|4
1766592620000|2025-12-24 16:10:20|22885.5|22873.5|22908.6|22896.6|22912.3|22900.3|22885.5|22873.5|25
1766592630000|2025-12-24 16:10:30|22908|22896|22892|22880|22908|22896|22892|22880|6
1766592640000|2025-12-24 16:10:40|22890.8|22878.8|22890|22878|22890.8|22878.8|22890|22878|0
1766592650000|2025-12-24 16:10:50|22889.3|22877.3|22897.5|22885.5|22897.5|22885.5|22889.3|22877.3|9
1766592660000|2025-12-24 16:11:00|22896.5|22884.5|22895|22883|22896.5|22884.5|22895|22883|0
1766592670000|2025-12-24 16:11:10|22893.8|22881.8|22892.5|22880.5|22893.8|22881.8|22892.5|22880.5|2
1766592680000|2025-12-24 16:11:20|22893|22881|22895|22883|22895|22883|22891.8|22879.8|8
1766592690000|2025-12-24 16:11:30|22893.6|22881.6|22892.3|22880.3|22893.6|22881.6|22892.3|22880.3|0
1766592700000|2025-12-24 16:11:40|22891.8|22879.8|22888.6|22876.6|22891.8|22879.8|22888.6|22876.6|2
1766592710000|2025-12-24 16:11:50|22889.8|22877.8|22888.6|22876.6|22891.1|22879.1|22888.6|22876.6|7
1766592720000|2025-12-24 16:12:00|22889.8|22877.8|22890.5|22878.5|22890.5|22878.5|22887.3|22875.3|5
1766592730000|2025-12-24 16:12:10|22889.8|22877.8|22888|22876|22889.8|22877.8|22888|22876|1
1766592740000|2025-12-24 16:12:20|22891.6|22879.6|22889.8|22877.8|22891.6|22879.6|22888.6|22876.6|4
1766592750000|2025-12-24 16:12:30|22890.5|22878.5|22891.1|22879.1|22892.3|22880.3|22890.5|22878.5|0
1766592760000|2025-12-24 16:12:40|22894.1|22882.1|22893.6|22881.6|22894.1|22882.1|22893.6|22881.6|5
1766592770000|2025-12-24 16:12:50|22894.8|22882.8|22893.6|22881.6|22894.8|22882.8|22893.6|22881.6|2
1766592780000|2025-12-24 16:13:00|22892.8|22880.8|22892.3|22880.3|22892.8|22880.8|22892.3|22880.3|0
1766592790000|2025-12-24 16:13:10|22891.3|22879.3|22888.3|22876.3|22891.3|22879.3|22887.1|22875.1|7
1766592800000|2025-12-24 16:13:20|22887.8|22875.8|22894.6|22882.6|22894.6|22882.6|22887.1|22875.1|9
1766592810000|2025-12-24 16:13:30|22897.1|22885.1|22895.1|22883.1|22897.1|22885.1|22895.1|22883.1|5
1766592820000|2025-12-24 16:13:40|22895.6|22883.6|22899.1|22887.1|22899.6|22887.6|22895.6|22883.6|1
1766592850000|2025-12-24 16:14:10|22903.6|22891.6|22903.3|22891.3|22903.6|22891.6|22903.3|22891.3|1
1766592860000|2025-12-24 16:14:20|22900.1|22888.1|22898.1|22886.1|22900.1|22888.1|22898.1|22886.1|1
1766592880000|2025-12-24 16:14:40|22897.4|22885.4|22895.6|22883.6|22897.4|22885.4|22895.6|22883.6|2
1766592890000|2025-12-24 16:14:50|22895.1|22883.1|22893.8|22881.8|22895.1|22883.1|22893.8|22881.8|1
1766592900000|2025-12-24 16:15:00|22893.3|22881.3|22893.1|22881.1|22893.8|22881.8|22892.6|22880.6|2
1766592910000|2025-12-24 16:15:10|22889.1|22877.1|22874.6|22862.6|22889.1|22877.1|22873.8|22861.8|6
1766592920000|2025-12-24 16:15:20|22876.8|22864.8|22882.6|22870.6|22882.6|22870.6|22876.8|22864.8|7
1766592930000|2025-12-24 16:15:30|22883.1|22871.1|22883.1|22871.1|22883.1|22871.1|22883.1|22871.1|1
1766592940000|2025-12-24 16:15:40|22882.6|22870.6|22884.6|22872.6|22884.6|22872.6|22882.6|22870.6|6
1766592950000|2025-12-24 16:15:50|22885.3|22873.3|22884.6|22872.6|22885.3|22873.3|22884.6|22872.6|0
1766592970000|2025-12-24 16:16:10|22888.1|22876.1|22888.8|22876.8|22888.8|22876.8|22888.1|22876.1|1
1766592980000|2025-12-24 16:16:20|22887.8|22875.8|22889.6|22877.6|22889.6|22877.6|22886.3|22874.3|1
1766593000000|2025-12-24 16:16:40|||||||||1
1766593030000|2025-12-24 16:17:10|22888.1|22876.1|22889.6|22877.6|22889.6|22877.6|22888.1|22876.1|1
1766593060000|2025-12-24 16:17:40|22887.1|22875.1|22887.1|22875.1|22887.1|22875.1|22887.1|22875.1|1
1766593070000|2025-12-24 16:17:50|22884.6|22872.6|22883.3|22871.3|22884.6|22872.6|22883.3|22871.3|1
1766593080000|2025-12-24 16:18:00|22884.1|22872.1|22884.6|22872.6|22887.1|22875.1|22884.1|22872.1|1
1766593090000|2025-12-24 16:18:10|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|1
1766593100000|2025-12-24 16:18:20|22884.6|22872.6|22884.1|22872.1|22884.6|22872.6|22884.1|22872.1|0
1766593110000|2025-12-24 16:18:30|22883.6|22871.6|22882.6|22870.6|22883.6|22871.6|22882.6|22870.6|1
1766593120000|2025-12-24 16:18:40|22883.3|22871.3|22882.6|22870.6|22883.3|22871.3|22882.1|22870.1|2
1766593140000|2025-12-24 16:19:00|22879.6|22867.6|22882.1|22870.1|22882.1|22870.1|22879.6|22867.6|6
1766593150000|2025-12-24 16:19:10|22883.6|22871.6|22884.1|22872.1|22884.1|22872.1|22883.6|22871.6|1
1766593160000|2025-12-24 16:19:20|22879.6|22867.6|22881.1|22869.1|22883.6|22871.6|22879.6|22867.6|7
1766593170000|2025-12-24 16:19:30|22880.1|22868.1|22887.5|22875.5|22887.5|22875.5|22878.8|22866.8|7
1766593180000|2025-12-24 16:19:40|22886.8|22874.8|22886.8|22874.8|22886.8|22874.8|22886.8|22874.8|3
1766593190000|2025-12-24 16:19:50|22887.5|22875.5|22885|22873|22888|22876|22885|22873|6
1766593200000|2025-12-24 16:20:00|22883.6|22871.6|22885.5|22873.5|22885.5|22873.5|22883|22871|3
1766593220000|2025-12-24 16:20:20|22885|22873|22885.5|22873.5|22886.3|22874.3|22883|22871|4
1766593230000|2025-12-24 16:20:30|22885|22873|22885|22873|22885|22873|22885|22873|0
1766593240000|2025-12-24 16:20:40|22885.5|22873.5|22885.5|22873.5|22885.5|22873.5|22885.5|22873.5|5
1766593250000|2025-12-24 16:20:50|22885|22873|22873.8|22861.8|22885|22873|22873.8|22861.8|9
1766593270000|2025-12-24 16:21:10|22873.3|22861.3|22869.3|22857.3|22873.3|22861.3|22869.3|22857.3|6
1766593280000|2025-12-24 16:21:20|22870.8|22858.8|22870.5|22858.5|22873|22861|22868.6|22856.6|2
1766593290000|2025-12-24 16:21:30|22869.8|22857.8|22869.8|22857.8|22869.8|22857.8|22869.8|22857.8|0
1766593300000|2025-12-24 16:21:40|22865.8|22853.8|22866.6|22854.6|22866.6|22854.6|22865.8|22853.8|17
1766593310000|2025-12-24 16:21:50|22866.1|22854.1|22865.8|22853.8|22866.6|22854.6|22865.8|22853.8|12
1766593320000|2025-12-24 16:22:00|22866.6|22854.6|22866.3|22854.3|22867.8|22855.8|22865.8|22853.8|11
1766593330000|2025-12-24 16:22:10|22864.8|22852.8|22860.8|22848.8|22864.8|22852.8|22860.8|22848.8|10
1766593340000|2025-12-24 16:22:20|22861.6|22849.6|22861.6|22849.6|22861.6|22849.6|22861.6|22849.6|0
1766593350000|2025-12-24 16:22:30|22869.1|22857.1|22871.6|22859.6|22871.6|22859.6|22869.1|22857.1|20
1766593360000|2025-12-24 16:22:40|22870.5|22858.5|22865|22853|22870.5|22858.5|22863|22851|8
1766593370000|2025-12-24 16:22:50|22864.5|22852.5|22858|22846|22864.5|22852.5|22857|22845|38
1766593380000|2025-12-24 16:23:00|22858.8|22846.8|22860|22848|22860|22848|22858.8|22846.8|6
1766593390000|2025-12-24 16:23:10|22862|22850|22860|22848|22862|22850|22860|22848|2
1766593400000|2025-12-24 16:23:20|22858.6|22846.6|22857.3|22845.3|22860.5|22848.5|22857.3|22845.3|12
1766593410000|2025-12-24 16:23:30|22856.1|22844.1|22860.5|22848.5|22860.5|22848.5|22855.5|22843.5|2
1766593430000|2025-12-24 16:23:50|22860|22848|22859.3|22847.3|22860|22848|22859.3|22847.3|0
1766593440000|2025-12-24 16:24:00|22862.3|22850.3|22862.1|22850.1|22863.3|22851.3|22859.1|22847.1|5
1766593460000|2025-12-24 16:24:20|22863.3|22851.3|22863.3|22851.3|22863.3|22851.3|22863.3|22851.3|0
1766593470000|2025-12-24 16:24:30|22862.8|22850.8|22862.6|22850.6|22862.8|22850.8|22862.1|22850.1|3
1766593480000|2025-12-24 16:24:40|22862.1|22850.1|22862.1|22850.1|22862.1|22850.1|22862.1|22850.1|0
1766593500000|2025-12-24 16:25:00|22861.3|22849.3|22859.6|22847.6|22861.3|22849.3|22859.6|22847.6|1
1766593510000|2025-12-24 16:25:10|22861.1|22849.1|22866.6|22854.6|22866.6|22854.6|22861.1|22849.1|5
1766593520000|2025-12-24 16:25:20|22867.1|22855.1|22869.1|22857.1|22869.1|22857.1|22867.1|22855.1|2
1766593530000|2025-12-24 16:25:30|22869.6|22857.6|22876.8|22864.8|22876.8|22864.8|22869.6|22857.6|1
1766593540000|2025-12-24 16:25:40|22876.1|22864.1|22871.1|22859.1|22876.1|22864.1|22871.1|22859.1|4
1766593550000|2025-12-24 16:25:50|22870|22858|22866.1|22854.1|22870|22858|22866.1|22854.1|2
1766593570000|2025-12-24 16:26:10|22865.5|22853.5|22865.5|22853.5|22866.1|22854.1|22865.5|22853.5|0
1766593580000|2025-12-24 16:26:20|22863.6|22851.6|22866.8|22854.8|22866.8|22854.8|22863.6|22851.6|3
1766593590000|2025-12-24 16:26:30|22866.1|22854.1|22864.8|22852.8|22866.1|22854.1|22864.8|22852.8|0
1766593600000|2025-12-24 16:26:40|22864.1|22852.1|22868|22856|22870.5|22858.5|22864.1|22852.1|1
1766593610000|2025-12-24 16:26:50|22868.6|22856.6|22868.6|22856.6|22868.6|22856.6|22868.6|22856.6|0
1766593620000|2025-12-24 16:27:00|22871.1|22859.1|22873|22861|22873|22861|22871.1|22859.1|3
1766593630000|2025-12-24 16:27:10|22869.8|22857.8|22873|22861|22873|22861|22868.6|22856.6|1
1766593640000|2025-12-24 16:27:20|22873.8|22861.8|22872.3|22860.3|22873.8|22861.8|22871.6|22859.6|1
1766593650000|2025-12-24 16:27:30|22873|22861|22870.5|22858.5|22874.3|22862.3|22868.6|22856.6|1
1766593660000|2025-12-24 16:27:40|22868.6|22856.6|22849.1|22837.1|22871.8|22859.8|22849.1|22837.1|5
1766593670000|2025-12-24 16:27:50|22848.6|22836.6|22848.6|22836.6|22848.6|22836.6|22847.3|22835.3|1
1766593680000|2025-12-24 16:28:00|22849.1|22837.1|22852.3|22840.3|22852.3|22840.3|22849.1|22837.1|3
1766593690000|2025-12-24 16:28:10|22854.8|22842.8|22853.6|22841.6|22854.8|22842.8|22853.6|22841.6|1
1766593700000|2025-12-24 16:28:20|22854.1|22842.1|22854.1|22842.1|22854.1|22842.1|22854.1|22842.1|0
1766593710000|2025-12-24 16:28:30|22856.3|22844.3|22860.5|22848.5|22861.1|22849.1|22856.3|22844.3|4
1766593730000|2025-12-24 16:28:50|22861.1|22849.1|22862.5|22850.5|22865|22853|22861.1|22849.1|11
1766593740000|2025-12-24 16:29:00|||||||||1
1766593750000|2025-12-24 16:29:10|22863.8|22851.8|22860|22848|22863.8|22851.8|22860|22848|1
1766593760000|2025-12-24 16:29:20|22859.3|22847.3|22862.5|22850.5|22862.5|22850.5|22858.8|22846.8|3
1766593800000|2025-12-24 16:30:00|22863.6|22851.6|22860.5|22848.5|22863.6|22851.6|22860.5|22848.5|5
1766593810000|2025-12-24 16:30:10|22861.1|22849.1|22861.1|22849.1|22863|22851|22859.8|22847.8|4
1766593820000|2025-12-24 16:30:20|22860.5|22848.5|22862.3|22850.3|22862.3|22850.3|22859.8|22847.8|8
1766593830000|2025-12-24 16:30:30|22860.5|22848.5|22860.5|22848.5|22860.5|22848.5|22860.5|22848.5|3
1766593840000|2025-12-24 16:30:40|22861.1|22849.1|22861.8|22849.8|22861.8|22849.8|22861.1|22849.1|0
1766593850000|2025-12-24 16:30:50|||||||||1
1766593860000|2025-12-24 16:31:00|22862.3|22850.3|22862.3|22850.3|22862.3|22850.3|22862.3|22850.3|0
1766593880000|2025-12-24 16:31:20|22865.5|22853.5|22866.1|22854.1|22866.1|22854.1|22863|22851|3
1766593890000|2025-12-24 16:31:30|22864.8|22852.8|22865.5|22853.5|22865.5|22853.5|22862.3|22850.3|2
1766593900000|2025-12-24 16:31:40|22866.3|22854.3|22865|22853|22866.8|22854.8|22865|22853|4
1766593920000|2025-12-24 16:32:00|22865.5|22853.5|22867.3|22855.3|22868.3|22856.3|22865.5|22853.5|1
1766593930000|2025-12-24 16:32:10|22866.8|22854.8|22866.1|22854.1|22866.8|22854.8|22866.1|22854.1|0
1766593950000|2025-12-24 16:32:30|22867.8|22855.8|22865.5|22853.5|22867.8|22855.8|22864.8|22852.8|0
1766593960000|2025-12-24 16:32:40|22865|22853|22862.3|22850.3|22865|22853|22862.3|22850.3|1
1766593970000|2025-12-24 16:32:50|22863.6|22851.6|22863.6|22851.6|22863.6|22851.6|22862.3|22850.3|3
1766593980000|2025-12-24 16:33:00|22863|22851|22862.3|22850.3|22863|22851|22862.3|22850.3|1
1766593990000|2025-12-24 16:33:10|22863|22851|22863|22851|22863|22851|22862.3|22850.3|0
1766594000000|2025-12-24 16:33:20|22864.6|22852.6|22866.1|22854.1|22866.1|22854.1|22864.6|22852.6|5
1766594010000|2025-12-24 16:33:30|22866.6|22854.6|22868.6|22856.6|22868.6|22856.6|22866.6|22854.6|4
1766594020000|2025-12-24 16:33:40|22867.5|22855.5|22868.6|22856.6|22868.6|22856.6|22866.1|22854.1|0
1766594030000|2025-12-24 16:33:50|22869.8|22857.8|22871.1|22859.1|22871.1|22859.1|22869.1|22857.1|0
1766594040000|2025-12-24 16:34:00|22870.8|22858.8|22869.1|22857.1|22870.8|22858.8|22869.1|22857.1|2
1766594050000|2025-12-24 16:34:10|22871.3|22859.3|22874.6|22862.6|22874.6|22862.6|22871.3|22859.3|3
1766594060000|2025-12-24 16:34:20|22875.8|22863.8|22884.6|22872.6|22884.6|22872.6|22875.8|22863.8|6
1766594070000|2025-12-24 16:34:30|22882.8|22870.8|22882.1|22870.1|22882.8|22870.8|22881.6|22869.6|2
1766594080000|2025-12-24 16:34:40|22882.6|22870.6|22882.1|22870.1|22882.8|22870.8|22882.1|22870.1|4
1766594120000|2025-12-24 16:35:20|22884.8|22872.8|22892.6|22880.6|22895.1|22883.1|22884.8|22872.8|8
1766594130000|2025-12-24 16:35:30|22886.3|22874.3|22885.6|22873.6|22887.6|22875.6|22885.6|22873.6|5
1766594140000|2025-12-24 16:35:40|22886.6|22874.6|22888.1|22876.1|22888.1|22876.1|22886.6|22874.6|1
1766594150000|2025-12-24 16:35:50|22889.4|22877.4|22888.1|22876.1|22889.4|22877.4|22888.1|22876.1|2
1766594160000|2025-12-24 16:36:00|22887.6|22875.6|22887.6|22875.6|22887.6|22875.6|22887.6|22875.6|0
1766594170000|2025-12-24 16:36:10|22888.1|22876.1|22885.6|22873.6|22888.1|22876.1|22885.1|22873.1|1
1766594180000|2025-12-24 16:36:20|22885.1|22873.1|22886.1|22874.1|22886.1|22874.1|22885.1|22873.1|0
1766594210000|2025-12-24 16:36:50|22887.1|22875.1|22886.1|22874.1|22887.1|22875.1|22886.1|22874.1|5
1766594220000|2025-12-24 16:37:00|22882.6|22870.6|22883.6|22871.6|22883.6|22871.6|22878.6|22866.6|7
1766594230000|2025-12-24 16:37:10|22882.9|22870.9|22883.6|22871.6|22885.1|22873.1|22882.9|22870.9|5
1766594240000|2025-12-24 16:37:20|22881.6|22869.6|22878.6|22866.6|22881.6|22869.6|22876.9|22864.9|1
1766594250000|2025-12-24 16:37:30|22877.1|22865.1|22878.6|22866.6|22878.6|22866.6|22876.1|22864.1|2
1766594260000|2025-12-24 16:37:40|22879.1|22867.1|22874.1|22862.1|22879.1|22867.1|22874.1|22862.1|1
1766594270000|2025-12-24 16:37:50|22874.9|22862.9|22874.1|22862.1|22876.6|22864.6|22874.1|22862.1|1
1766594280000|2025-12-24 16:38:00|22876.6|22864.6|22876.1|22864.1|22876.6|22864.6|22874.1|22862.1|3
1766594290000|2025-12-24 16:38:10|22874.1|22862.1|22874.1|22862.1|22874.1|22862.1|22873.6|22861.6|1
1766594300000|2025-12-24 16:38:20|22875.4|22863.4|22876.1|22864.1|22876.1|22864.1|22874.1|22862.1|4
1766594320000|2025-12-24 16:38:40|22877.6|22865.6|22877.6|22865.6|22877.6|22865.6|22877.6|22865.6|19
1766594330000|2025-12-24 16:38:50|22878.6|22866.6|22884.6|22872.6|22884.6|22872.6|22878.6|22866.6|20
1766594340000|2025-12-24 16:39:00|||||||||15
1766594350000|2025-12-24 16:39:10|22885.1|22873.1|22885.1|22873.1|22885.1|22873.1|22885.1|22873.1|0
1766594360000|2025-12-24 16:39:20|22884.4|22872.4|22884.6|22872.6|22884.6|22872.6|22884.4|22872.4|1
1766594370000|2025-12-24 16:39:30|22883.3|22871.3|22883.3|22871.3|22883.3|22871.3|22883.3|22871.3|0
1766594380000|2025-12-24 16:39:40|22884.4|22872.4|22887.1|22875.1|22887.6|22875.6|22884.4|22872.4|2
1766594390000|2025-12-24 16:39:50|22887.6|22875.6|22887.6|22875.6|22887.6|22875.6|22887.6|22875.6|10
1766594400000|2025-12-24 16:40:00|22887.1|22875.1|22889.4|22877.4|22889.4|22877.4|22886.3|22874.3|4
1766594410000|2025-12-24 16:40:10|22895.1|22883.1|22894.6|22882.6|22895.1|22883.1|22892.6|22880.6|9
1766594420000|2025-12-24 16:40:20|22895.1|22883.1|22890.1|22878.1|22895.1|22883.1|22889.6|22877.6|1
1766594430000|2025-12-24 16:40:30|22890.8|22878.8|22889.9|22877.9|22892.6|22880.6|22889.9|22877.9|2
1766594440000|2025-12-24 16:40:40|22891.9|22879.9|22888.1|22876.1|22891.9|22879.9|22888.1|22876.1|3
1766594450000|2025-12-24 16:40:50|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|2
1766594460000|2025-12-24 16:41:00|22886.1|22874.1|22886.1|22874.1|22886.1|22874.1|22886.1|22874.1|0
1766594470000|2025-12-24 16:41:10|22884.4|22872.4|22883.6|22871.6|22884.4|22872.4|22883.6|22871.6|5
1766594490000|2025-12-24 16:41:30|22883.1|22871.1|22883.1|22871.1|22883.1|22871.1|22883.1|22871.1|0
1766594500000|2025-12-24 16:41:40|22883.6|22871.6|22886.9|22874.9|22887.6|22875.6|22883.6|22871.6|4
1766594510000|2025-12-24 16:41:50|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|0
1766594520000|2025-12-24 16:42:00|22886.1|22874.1|22886.1|22874.1|22886.1|22874.1|22885.1|22873.1|3
1766594540000|2025-12-24 16:42:20|22886.9|22874.9|22886.9|22874.9|22886.9|22874.9|22886.9|22874.9|1
1766594560000|2025-12-24 16:42:40|22887.4|22875.4|22888.1|22876.1|22888.1|22876.1|22886.9|22874.9|4
1766594570000|2025-12-24 16:42:50|22884.6|22872.6|22884.6|22872.6|22884.6|22872.6|22884.6|22872.6|3
1766594580000|2025-12-24 16:43:00|22884.1|22872.1|22874.1|22862.1|22884.1|22872.1|22874.1|22862.1|7
1766594590000|2025-12-24 16:43:10|22876.6|22864.6|22876.6|22864.6|22876.6|22864.6|22876.6|22864.6|3
1766594610000|2025-12-24 16:43:30|22879.6|22867.6|22879.6|22867.6|22881.6|22869.6|22877.8|22865.8|2
1766594620000|2025-12-24 16:43:40|22880.1|22868.1|22878.3|22866.3|22880.1|22868.1|22878.3|22866.3|1
1766594630000|2025-12-24 16:43:50|22878.8|22866.8|22879.6|22867.6|22879.6|22867.6|22878.8|22866.8|39
1766594640000|2025-12-24 16:44:00|22880.1|22868.1|22885.1|22873.1|22885.6|22873.6|22880.1|22868.1|36
1766594650000|2025-12-24 16:44:10|22883.6|22871.6|22883.1|22871.1|22883.6|22871.6|22882.6|22870.6|1
1766594660000|2025-12-24 16:44:20|22882.4|22870.4|22881.9|22869.9|22882.4|22870.4|22881.9|22869.9|2
1766594670000|2025-12-24 16:44:30|22880.1|22868.1|22879.4|22867.4|22880.1|22868.1|22879.4|22867.4|6
1766594680000|2025-12-24 16:44:40|22880.1|22868.1|22877.6|22865.6|22880.1|22868.1|22876.9|22864.9|3
1766594690000|2025-12-24 16:44:50|22877.1|22865.1|22877.1|22865.1|22877.1|22865.1|22877.1|22865.1|0
1766594700000|2025-12-24 16:45:00|22874.1|22862.1|22874.6|22862.6|22875.1|22863.1|22872.1|22860.1|3
1766594710000|2025-12-24 16:45:10|22875.1|22863.1|22871.3|22859.3|22875.1|22863.1|22870.8|22858.8|0
1766594720000|2025-12-24 16:45:20|22872.1|22860.1|22872.6|22860.6|22872.6|22860.6|22872.1|22860.1|0
1766594730000|2025-12-24 16:45:30|22872.1|22860.1|22869.6|22857.6|22872.1|22860.1|22869.6|22857.6|2
1766594740000|2025-12-24 16:45:40|22870.8|22858.8|22870.8|22858.8|22870.8|22858.8|22870.8|22858.8|0
1766594750000|2025-12-24 16:45:50|22873|22861|22879.6|22867.6|22879.6|22867.6|22872.6|22860.6|3
1766594760000|2025-12-24 16:46:00|22880.1|22868.1|22875.1|22863.1|22882.6|22870.6|22875.1|22863.1|0
1766594770000|2025-12-24 16:46:10|22877.1|22865.1|22874.6|22862.6|22877.1|22865.1|22874.6|22862.6|2
1766594780000|2025-12-24 16:46:20|22877.1|22865.1|22877.1|22865.1|22877.1|22865.1|22877.1|22865.1|2
1766594790000|2025-12-24 16:46:30|22878.3|22866.3|22881.3|22869.3|22881.3|22869.3|22878.3|22866.3|1
1766594810000|2025-12-24 16:46:50|22882.1|22870.1|22882.1|22870.1|22882.1|22870.1|22882.1|22870.1|0
1766594840000|2025-12-24 16:47:20|22882.6|22870.6|22882.6|22870.6|22882.6|22870.6|22882.6|22870.6|0
1766594850000|2025-12-24 16:47:30|22883.8|22871.8|22883.1|22871.1|22883.8|22871.8|22883.1|22871.1|2
1766594870000|2025-12-24 16:47:50|22883.6|22871.6|22884.4|22872.4|22884.4|22872.4|22883.6|22871.6|0
1766594880000|2025-12-24 16:48:00|22883.8|22871.8|22893.1|22881.1|22893.1|22881.1|22883.8|22871.8|3
1766594890000|2025-12-24 16:48:10|22891.9|22879.9|22887.6|22875.6|22891.9|22879.9|22887.6|22875.6|2
1766594900000|2025-12-24 16:48:20|22888.8|22876.8|22886.3|22874.3|22888.8|22876.8|22885.6|22873.6|3
1766594910000|2025-12-24 16:48:30|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|1
1766594920000|2025-12-24 16:48:40|22885.8|22873.8|22885.8|22873.8|22885.8|22873.8|22885.8|22873.8|17
1766594930000|2025-12-24 16:48:50|22885.1|22873.1|22884.6|22872.6|22885.1|22873.1|22884.6|22872.6|0
1766594940000|2025-12-24 16:49:00|22885.1|22873.1|22887.1|22875.1|22889.1|22877.1|22885.1|22873.1|3
1766594950000|2025-12-24 16:49:10|22886.6|22874.6|22885.8|22873.8|22886.6|22874.6|22885.8|22873.8|0
1766594960000|2025-12-24 16:49:20|22883.3|22871.3|22880.8|22868.8|22883.3|22871.3|22880.8|22868.8|3
1766594970000|2025-12-24 16:49:30|22881.3|22869.3|22882.1|22870.1|22882.1|22870.1|22881.3|22869.3|1
1766594980000|2025-12-24 16:49:40|22883.3|22871.3|22887.1|22875.1|22888.3|22876.3|22883.3|22871.3|2
1766595000000|2025-12-24 16:50:00|22886.6|22874.6|22885.1|22873.1|22886.6|22874.6|22885.1|22873.1|2
1766595010000|2025-12-24 16:50:10|22881.6|22869.6|22881.1|22869.1|22881.6|22869.6|22881.1|22869.1|2
1766595020000|2025-12-24 16:50:20|22881.6|22869.6|22874.6|22862.6|22881.6|22869.6|22874.1|22862.1|5
1766595030000|2025-12-24 16:50:30|22875.1|22863.1|22873.6|22861.6|22877.1|22865.1|22870.5|22858.5|9
1766595040000|2025-12-24 16:50:40|22875.5|22863.5|22878.6|22866.6|22879.6|22867.6|22874.8|22862.8|4
1766595050000|2025-12-24 16:50:50|22876.8|22864.8|22865|22853|22876.8|22864.8|22865|22853|10
1766595070000|2025-12-24 16:51:10|22864.3|22852.3|22865|22853|22865|22853|22863.8|22851.8|3
1766595080000|2025-12-24 16:51:20|22865.5|22853.5|22866.3|22854.3|22866.3|22854.3|22865|22853|7
1766595090000|2025-12-24 16:51:30|22866.8|22854.8|22865|22853|22866.8|22854.8|22864.5|22852.5|8
1766595100000|2025-12-24 16:51:40|22865.5|22853.5|22875|22863|22875|22863|22865.5|22853.5|3
1766595110000|2025-12-24 16:51:50|22876.8|22864.8|22876.1|22864.1|22876.8|22864.8|22873.6|22861.6|4
1766595130000|2025-12-24 16:52:10|22876.8|22864.8|22876.3|22864.3|22876.8|22864.8|22876.1|22864.1|12
1766595170000|2025-12-24 16:52:50|22877.8|22865.8|22877.5|22865.5|22882.5|22870.5|22877.5|22865.5|6
1766595180000|2025-12-24 16:53:00|22882.5|22870.5|22876.8|22864.8|22882.5|22870.5|22876.8|22864.8|5
1766595190000|2025-12-24 16:53:10|22875|22863|22883|22871|22883.6|22871.6|22875|22863|7
1766595200000|2025-12-24 16:53:20|22881.1|22869.1|22881.1|22869.1|22881.1|22869.1|22881.1|22869.1|1
1766595210000|2025-12-24 16:53:30|22881.8|22869.8|22881.1|22869.1|22882.1|22870.1|22881.1|22869.1|0
1766595220000|2025-12-24 16:53:40|22881.6|22869.6|22885.5|22873.5|22885.5|22873.5|22881.6|22869.6|4
1766595230000|2025-12-24 16:53:50|22883|22871|22888.6|22876.6|22891.1|22879.1|22883|22871|7
1766595240000|2025-12-24 16:54:00|22887.8|22875.8|22887.5|22875.5|22887.8|22875.8|22887.5|22875.5|0
1766595250000|2025-12-24 16:54:10|22889|22877|22890|22878|22890|22878|22888.6|22876.6|5
1766595260000|2025-12-24 16:54:20|22890.5|22878.5|22887.3|22875.3|22890.5|22878.5|22886.1|22874.1|1
1766595270000|2025-12-24 16:54:30|22888|22876|22884.8|22872.8|22888|22876|22884.1|22872.1|0
1766595280000|2025-12-24 16:54:40|22885.3|22873.3|22886.1|22874.1|22886.1|22874.1|22885.3|22873.3|0
1766595290000|2025-12-24 16:54:50|22884.1|22872.1|22884.1|22872.1|22885.5|22873.5|22884.1|22872.1|2
1766595310000|2025-12-24 16:55:10|22886.6|22874.6|22887.8|22875.8|22887.8|22875.8|22886.6|22874.6|2
1766595320000|2025-12-24 16:55:20|22888.6|22876.6|22889.1|22877.1|22889.1|22877.1|22887.3|22875.3|3
1766595330000|2025-12-24 16:55:30|22889.8|22877.8|22884.8|22872.8|22889.8|22877.8|22884.1|22872.1|1
1766595350000|2025-12-24 16:55:50|22886.3|22874.3|22888.6|22876.6|22888.6|22876.6|22886.3|22874.3|0
1766595360000|2025-12-24 16:56:00|22888|22876|22896.1|22884.1|22896.3|22884.3|22884.6|22872.6|12
1766595370000|2025-12-24 16:56:10|22896.6|22884.6|22897.3|22885.3|22897.3|22885.3|22896.6|22884.6|6
1766595380000|2025-12-24 16:56:20|22900.5|22888.5|22900.5|22888.5|22900.5|22888.5|22900.5|22888.5|6
1766595390000|2025-12-24 16:56:30|22899.8|22887.8|22901.6|22889.6|22901.6|22889.6|22899.1|22887.1|5
1766595400000|2025-12-24 16:56:40|22901.1|22889.1|22898.6|22886.6|22901.1|22889.1|22898.6|22886.6|1
1766595410000|2025-12-24 16:56:50|22895.3|22883.3|22898.6|22886.6|22898.6|22886.6|22894.8|22882.8|2
1766595420000|2025-12-24 16:57:00|22901.1|22889.1|22901.1|22889.1|22902.3|22890.3|22898.6|22886.6|6
1766595430000|2025-12-24 16:57:10|22902.3|22890.3|22905.5|22893.5|22906.8|22894.8|22902.3|22890.3|7
1766595440000|2025-12-24 16:57:20|22905|22893|22911.2|22899.2|22911.2|22899.2|22902.5|22890.5|9
1766595450000|2025-12-24 16:57:30|22910|22898|22910|22898|22911.2|22899.2|22910|22898|8
1766595460000|2025-12-24 16:57:40|22906.7|22894.7|22906.7|22894.7|22908.5|22896.5|22906.7|22894.7|9
1766595470000|2025-12-24 16:57:50|22907.5|22895.5|22908.5|22896.5|22910|22898|22907.5|22895.5|2
1766595480000|2025-12-24 16:58:00|22907.3|22895.3|22903.5|22891.5|22907.3|22895.3|22902.3|22890.3|17
1766595500000|2025-12-24 16:58:20|22902.8|22890.8|22902|22890|22903|22891|22899.5|22887.5|5
1766595510000|2025-12-24 16:58:30|22902.5|22890.5|22902.5|22890.5|22902.8|22890.8|22902|22890|0
1766595520000|2025-12-24 16:58:40|22903.6|22891.6|22902.5|22890.5|22904.3|22892.3|22902.5|22890.5|10
1766595530000|2025-12-24 16:58:50|22898|22886|22898|22886|22898|22886|22898|22886|0
1766595540000|2025-12-24 16:59:00|22897.5|22885.5|22897.5|22885.5|22897.5|22885.5|22897.5|22885.5|0
1766595550000|2025-12-24 16:59:10|22901|22889|22899|22887|22901|22889|22899|22887|21
1766595560000|2025-12-24 16:59:20|22898.3|22886.3|22895.3|22883.3|22898.3|22886.3|22893.5|22881.5|1
1766595570000|2025-12-24 16:59:30|22898.5|22886.5|22899|22887|22900.3|22888.3|22897.8|22885.8|3
1766595580000|2025-12-24 16:59:40|22899.5|22887.5|22901.5|22889.5|22901.5|22889.5|22899|22887|2
1766595590000|2025-12-24 16:59:50|22901|22889|22897|22885|22901|22889|22897|22885|4
1766595610000|2025-12-24 17:00:10|22897.8|22885.8|22899.5|22887.5|22902|22890|22897.8|22885.8|3
1766595620000|2025-12-24 17:00:20|22898.8|22886.8|22901.5|22889.5|22902|22890|22898.8|22886.8|6
1766595630000|2025-12-24 17:00:30|22904|22892|22902.5|22890.5|22904.8|22892.8|22902.5|22890.5|7
1766595640000|2025-12-24 17:00:40|22904.8|22892.8|22907|22895|22907|22895|22904.8|22892.8|12
1766595650000|2025-12-24 17:00:50|22906.3|22894.3|22904.5|22892.5|22907|22895|22904.5|22892.5|1
1766595660000|2025-12-24 17:01:00|22903.8|22891.8|22905|22893|22905|22893|22903.8|22891.8|0
1766595670000|2025-12-24 17:01:10|22906.3|22894.3|22909.8|22897.8|22909.8|22897.8|22906.3|22894.3|7
1766595680000|2025-12-24 17:01:20|22911.2|22899.2|22906|22894|22911.2|22899.2|22906|22894|32
1766595700000|2025-12-24 17:01:40|22905.3|22893.3|22901.5|22889.5|22905.3|22893.3|22901.5|22889.5|3
1766595710000|2025-12-24 17:01:50|22902|22890|22902|22890|22902|22890|22902|22890|0
1766595730000|2025-12-24 17:02:10|22902.5|22890.5|22900|22888|22902.5|22890.5|22899.2|22887.2|10
1766595740000|2025-12-24 17:02:20|22900.5|22888.5|22901|22889|22902.5|22890.5|22900.5|22888.5|1
1766595750000|2025-12-24 17:02:30|22903.7|22891.7|22903.7|22891.7|22903.7|22891.7|22903.2|22891.2|1
1766595760000|2025-12-24 17:02:40|22904.2|22892.2|22900|22888|22904.2|22892.2|22900|22888|7
1766595770000|2025-12-24 17:02:50|22899.2|22887.2|22899.2|22887.2|22899.2|22887.2|22899.2|22887.2|2
1766595790000|2025-12-24 17:03:10|22897|22885|22896.3|22884.3|22897|22885|22896.3|22884.3|15
1766595800000|2025-12-24 17:03:20|22896.8|22884.8|22897.5|22885.5|22897.5|22885.5|22896.8|22884.8|3
1766595810000|2025-12-24 17:03:30|22898.8|22886.8|22900|22888|22900|22888|22898.8|22886.8|4
1766595830000|2025-12-24 17:03:50|22898.8|22886.8|22898.8|22886.8|22898.8|22886.8|22898.8|22886.8|0
1766595840000|2025-12-24 17:04:00|22897.3|22885.3|22892.5|22880.5|22897.3|22885.3|22892|22880|11
1766595870000|2025-12-24 17:04:30|22892|22880|22892.5|22880.5|22892.5|22880.5|22892|22880|2
1766595880000|2025-12-24 17:04:40|22891.8|22879.8|22884.1|22872.1|22891.8|22879.8|22883.6|22871.6|11
1766595890000|2025-12-24 17:04:50|22886.3|22874.3|22889.1|22877.1|22889.1|22877.1|22886.3|22874.3|5
1766595900000|2025-12-24 17:05:00|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|0
1766595910000|2025-12-24 17:05:10|22889.1|22877.1|22889.1|22877.1|22889.1|22877.1|22889.1|22877.1|1
1766595920000|2025-12-24 17:05:20|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|0
1766595940000|2025-12-24 17:05:40|22888|22876|22888|22876|22888|22876|22888|22876|0
1766595950000|2025-12-24 17:05:50|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|22888.6|22876.6|0
1766595980000|2025-12-24 17:06:20|22892|22880|22892.5|22880.5|22892.5|22880.5|22892|22880|2
1766596000000|2025-12-24 17:06:40|22892|22880|22892|22880|22892|22880|22892|22880|4
1766596010000|2025-12-24 17:06:50|22893|22881|22891.1|22879.1|22893.8|22881.8|22889.8|22877.8|8
1766596030000|2025-12-24 17:07:10|22891.6|22879.6|22891.1|22879.1|22891.6|22879.6|22891.1|22879.1|3
1766596040000|2025-12-24 17:07:20|22890.5|22878.5|22890.5|22878.5|22890.5|22878.5|22890.5|22878.5|0
1766596060000|2025-12-24 17:07:40|22891.8|22879.8|22890.5|22878.5|22891.8|22879.8|22890.5|22878.5|0
1766596090000|2025-12-24 17:08:10|22888|22876|22888|22876|22888|22876|22888|22876|4
1766596100000|2025-12-24 17:08:20|22887.3|22875.3|22886.6|22874.6|22887.3|22875.3|22886.6|22874.6|8
1766596120000|2025-12-24 17:08:40|22888|22876|22889.1|22877.1|22889.1|22877.1|22888|22876|3
1766596160000|2025-12-24 17:09:20|22887.8|22875.8|22884.4|22872.4|22887.8|22875.8|22884.4|22872.4|11
1766596180000|2025-12-24 17:09:40|22884.9|22872.9|22887.1|22875.1|22887.1|22875.1|22884.9|22872.9|1
1766596200000|2025-12-24 17:10:00|22888.3|22876.3|22892.1|22880.1|22892.1|22880.1|22888.3|22876.3|8
1766596210000|2025-12-24 17:10:10|22892.6|22880.6|22890.1|22878.1|22892.6|22880.6|22889.9|22877.9|8
1766596220000|2025-12-24 17:10:20|22890.6|22878.6|22890.6|22878.6|22890.6|22878.6|22890.6|22878.6|0
1766596230000|2025-12-24 17:10:30|22890.1|22878.1|22890.1|22878.1|22890.6|22878.6|22890.1|22878.1|1
1766596260000|2025-12-24 17:11:00|||||||||5
1766596280000|2025-12-24 17:11:20|22891.3|22879.3|22891.9|22879.9|22891.9|22879.9|22891.3|22879.3|7
1766596290000|2025-12-24 17:11:30|22886.9|22874.9|22884.4|22872.4|22886.9|22874.9|22883.1|22871.1|7
1766596300000|2025-12-24 17:11:40|22883.8|22871.8|22884.4|22872.4|22884.4|22872.4|22883.8|22871.8|1
1766596320000|2025-12-24 17:12:00|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|22883.6|22871.6|0
1766596330000|2025-12-24 17:12:10|22881.9|22869.9|22881.1|22869.1|22881.9|22869.9|22880.4|22868.4|4
1766596340000|2025-12-24 17:12:20|||||||||6
1766596350000|2025-12-24 17:12:30|22878.6|22866.6|22878.6|22866.6|22879.6|22867.6|22877.9|22865.9|4
1766596360000|2025-12-24 17:12:40|22878.1|22866.1|22879.1|22867.1|22879.1|22867.1|22873.1|22861.1|10
1766596370000|2025-12-24 17:12:50|22879.6|22867.6|22881.1|22869.1|22881.1|22869.1|22879.6|22867.6|0
1766596390000|2025-12-24 17:13:10|22882.1|22870.1|22883.6|22871.6|22883.6|22871.6|22882.1|22870.1|0
1766596430000|2025-12-24 17:13:50|22882.9|22870.9|22888.6|22876.6|22888.6|22876.6|22882.9|22870.9|3
1766596440000|2025-12-24 17:14:00|22888.1|22876.1|22886.6|22874.6|22888.1|22876.1|22886.1|22874.1|1
1766596450000|2025-12-24 17:14:10|22885.9|22873.9|22884.1|22872.1|22885.9|22873.9|22884.1|22872.1|9
1766596480000|2025-12-24 17:14:40|22885.2|22873.2|22885.9|22873.9|22885.9|22873.9|22885.2|22873.2|2
1766596500000|2025-12-24 17:15:00|22886.6|22874.6|22886.1|22874.1|22886.6|22874.6|22886.1|22874.1|0
1766596530000|2025-12-24 17:15:30|22886.6|22874.6|22885.1|22873.1|22886.6|22874.6|22885.1|22873.1|2
1766596540000|2025-12-24 17:15:40|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|0
1766596550000|2025-12-24 17:15:50|22884.6|22872.6|22884.9|22872.9|22884.9|22872.9|22884.4|22872.4|2
1766596600000|2025-12-24 17:16:40|22886.1|22874.1|22886.1|22874.1|22886.1|22874.1|22886.1|22874.1|4
1766596620000|2025-12-24 17:17:00|||||||||2
1766596640000|2025-12-24 17:17:20|22883.6|22871.6|22891.1|22879.1|22891.1|22879.1|22882.9|22870.9|12
1766596650000|2025-12-24 17:17:30|22889.1|22877.1|22891.1|22879.1|22891.1|22879.1|22888.6|22876.6|6
1766596680000|2025-12-24 17:18:00|22891.6|22879.6|22889.6|22877.6|22893.6|22881.6|22889.6|22877.6|8
1766596690000|2025-12-24 17:18:10|22888.6|22876.6|22889.1|22877.1|22889.1|22877.1|22888.6|22876.6|0
1766596700000|2025-12-24 17:18:20|22889.4|22877.4|22888.6|22876.6|22889.4|22877.4|22886.6|22874.6|0
1766596730000|2025-12-24 17:18:50|22886.9|22874.9|22886.1|22874.1|22886.9|22874.9|22885.6|22873.6|0
1766596740000|2025-12-24 17:19:00|22886.6|22874.6|22886.1|22874.1|22886.6|22874.6|22886.1|22874.1|2
1766596770000|2025-12-24 17:19:30|||||||||1
1766596790000|2025-12-24 17:19:50|22887.4|22875.4|22885.6|22873.6|22887.4|22875.4|22885.6|22873.6|20
1766596800000|2025-12-24 17:20:00|22884.9|22872.9|22885.1|22873.1|22886.9|22874.9|22884.9|22872.9|4
1766596810000|2025-12-24 17:20:10|22884.4|22872.4|22883.1|22871.1|22884.4|22872.4|22882.6|22870.6|1
1766596820000|2025-12-24 17:20:20|22882.6|22870.6|22882.6|22870.6|22882.6|22870.6|22882.6|22870.6|0
1766596850000|2025-12-24 17:20:50|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|22885.6|22873.6|2
1766596860000|2025-12-24 17:21:00|22884.9|22872.9|22881.9|22869.9|22884.9|22872.9|22881.9|22869.9|1
1766596870000|2025-12-24 17:21:10|22882.9|22870.9|22883.1|22871.1|22883.6|22871.6|22882.9|22870.9|6
1766596900000|2025-12-24 17:21:40|22888.8|22876.8|22888.8|22876.8|22888.8|22876.8|22888.8|22876.8|3
1766596910000|2025-12-24 17:21:50|22890.3|22878.3|22887.6|22875.6|22890.3|22878.3|22887.6|22875.6|4
1766596920000|2025-12-24 17:22:00|22888.1|22876.1|22889.6|22877.6|22894.1|22882.1|22888.1|22876.1|7
1766596950000|2025-12-24 17:22:30|22890.8|22878.8|22891.6|22879.6|22891.6|22879.6|22890.8|22878.8|0
1766596960000|2025-12-24 17:22:40|22889.6|22877.6|22890.8|22878.8|22890.8|22878.8|22889.6|22877.6|0
1766596970000|2025-12-24 17:22:50|22890.1|22878.1|22890.8|22878.8|22890.8|22878.8|22890.1|22878.1|0
1766596980000|2025-12-24 17:23:00|22891.6|22879.6|22890.1|22878.1|22891.6|22879.6|22890.1|22878.1|3
1766596990000|2025-12-24 17:23:10|22890.8|22878.8|22890.8|22878.8|22890.8|22878.8|22890.8|22878.8|0
1766597000000|2025-12-24 17:23:20|||||||||1
1766597010000|2025-12-24 17:23:30|22895.6|22883.6|22896.1|22884.1|22896.1|22884.1|22895.6|22883.6|8
1766597030000|2025-12-24 17:23:50|22899.8|22887.8|22897|22885|22900.6|22888.6|22897|22885|9
1766597040000|2025-12-24 17:24:00|22895|22883|22897|22885|22897|22885|22895|22883|4
1766597050000|2025-12-24 17:24:10|22896.3|22884.3|22896.3|22884.3|22896.3|22884.3|22895.6|22883.6|0
1766597060000|2025-12-24 17:24:20|22894.3|22882.3|22892|22880|22894.3|22882.3|22892|22880|3
1766597070000|2025-12-24 17:24:30|22890|22878|22892|22880|22894.5|22882.5|22889.5|22877.5|6
1766597080000|2025-12-24 17:24:40|22891.3|22879.3|22888.3|22876.3|22891.3|22879.3|22888.3|22876.3|4
1766597090000|2025-12-24 17:24:50|22887.5|22875.5|22884.8|22872.8|22888.3|22876.3|22882|22870|16
1766597100000|2025-12-24 17:25:00|22884|22872|22891|22879|22892.3|22880.3|22884|22872|4
1766597120000|2025-12-24 17:25:20|22891.7|22879.7|22898.7|22886.7|22898.7|22886.7|22891.7|22879.7|5
1766597130000|2025-12-24 17:25:30|22900.5|22888.5|22902.5|22890.5|22902.5|22890.5|22898.7|22886.7|2
1766597140000|2025-12-24 17:25:40|22903|22891|22905.5|22893.5|22905.5|22893.5|22903|22891|4
1766597150000|2025-12-24 17:25:50|22907|22895|22906.2|22894.2|22907|22895|22906.2|22894.2|2
1766597160000|2025-12-24 17:26:00|22907.5|22895.5|22905.5|22893.5|22907.5|22895.5|22902.5|22890.5|5
1766597170000|2025-12-24 17:26:10|22906.7|22894.7|22905.5|22893.5|22906.7|22894.7|22905.5|22893.5|1
1766597180000|2025-12-24 17:26:20|22908.7|22896.7|22908.7|22896.7|22908.7|22896.7|22908.7|22896.7|7
1766597200000|2025-12-24 17:26:40|22909.5|22897.5|22910|22898|22910|22898|22909.5|22897.5|0
1766597220000|2025-12-24 17:27:00|22906.7|22894.7|22906.7|22894.7|22906.7|22894.7|22906.7|22894.7|0
1766597230000|2025-12-24 17:27:10|22906.2|22894.2|22905.3|22893.3|22908.5|22896.5|22905|22893|6
1766597240000|2025-12-24 17:27:20|22906|22894|22906|22894|22906|22894|22906|22894|1
1766597260000|2025-12-24 17:27:40|22906.5|22894.5|22906.5|22894.5|22906.5|22894.5|22906.5|22894.5|2
1766597270000|2025-12-24 17:27:50|||||||||1
1766597280000|2025-12-24 17:28:00|22905.8|22893.8|22909|22897|22909|22897|22904|22892|0
1766597290000|2025-12-24 17:28:10|22908.5|22896.5|22908.5|22896.5|22908.5|22896.5|22906.5|22894.5|0
1766597310000|2025-12-24 17:28:30|22906.5|22894.5|22904|22892|22906.5|22894.5|22904|22892|2
1766597320000|2025-12-24 17:28:40|22906.5|22894.5|22904.5|22892.5|22906.5|22894.5|22904.5|22892.5|3
1766597340000|2025-12-24 17:29:00|22903.8|22891.8|22903.3|22891.3|22904|22892|22902.5|22890.5|5
1766597360000|2025-12-24 17:29:20|22902.5|22890.5|22902|22890|22902.5|22890.5|22902|22890|0
1766597370000|2025-12-24 17:29:30|22902.5|22890.5|22902|22890|22902.5|22890.5|22900.6|22888.6|1
1766597380000|2025-12-24 17:29:40|||||||||2
1766597390000|2025-12-24 17:29:50|22903.1|22891.1|22904.5|22892.5|22904.5|22892.5|22903.1|22891.1|4
1766597400000|2025-12-24 17:30:00|22902.5|22890.5|22907.5|22895.5|22908.3|22896.3|22902.5|22890.5|7
1766597410000|2025-12-24 17:30:10|22908.3|22896.3|22907|22895|22908.3|22896.3|22907|22895|1
1766597420000|2025-12-24 17:30:20|22908.3|22896.3|22911|22899|22918|22906|22907|22895|41
1766597430000|2025-12-24 17:30:30|22909.2|22897.2|22909|22897|22909.2|22897.2|22908.3|22896.3|3
1766597440000|2025-12-24 17:30:40|22909.5|22897.5|22909.5|22897.5|22909.5|22897.5|22909.5|22897.5|0
1766597450000|2025-12-24 17:30:50|22909|22897|22908.5|22896.5|22909.8|22897.8|22908.5|22896.5|2
1766597480000|2025-12-24 17:31:20|22909|22897|22908.5|22896.5|22909|22897|22908.5|22896.5|0
1766597490000|2025-12-24 17:31:30|22907.8|22895.8|22911|22899|22911|22899|22907.8|22895.8|4
1766597500000|2025-12-24 17:31:40|22911.7|22899.7|22916|22904|22916|22904|22911.7|22899.7|4
1766597510000|2025-12-24 17:31:50|22917|22905|22911|22899|22917|22905|22908|22896|26
1766597520000|2025-12-24 17:32:00|22910.3|22898.3|22911|22899|22911|22899|22910.3|22898.3|0
1766597530000|2025-12-24 17:32:10|22909.8|22897.8|22904|22892|22909.8|22897.8|22903.5|22891.5|6
1766597540000|2025-12-24 17:32:20|22906.5|22894.5|22906.5|22894.5|22906.5|22894.5|22906.5|22894.5|1
1766597550000|2025-12-24 17:32:30|22906|22894|22906.5|22894.5|22906.5|22894.5|22906|22894|1
1766597560000|2025-12-24 17:32:40|22906|22894|22902.8|22890.8|22906|22894|22902.8|22890.8|2
1766597570000|2025-12-24 17:32:50|22902.3|22890.3|22904|22892|22904.2|22892.2|22902|22890|2
1766597580000|2025-12-24 17:33:00|22903.5|22891.5|22901.5|22889.5|22903.5|22891.5|22901.5|22889.5|0
1766597590000|2025-12-24 17:33:10|22903.1|22891.1|22914.2|22902.2|22914.2|22902.2|22903.1|22891.1|11
1766597610000|2025-12-24 17:33:30|22912.5|22900.5|22913|22901|22913|22901|22912.5|22900.5|1
1766597620000|2025-12-24 17:33:40|22912.5|22900.5|22917.5|22905.5|22917.5|22905.5|22912.5|22900.5|1
1766597630000|2025-12-24 17:33:50|22918|22906|22918.5|22906.5|22918.5|22906.5|22918|22906|2
1766597640000|2025-12-24 17:34:00|22917.3|22905.3|22918|22906|22918|22906|22917.3|22905.3|2
1766597650000|2025-12-24 17:34:10|22916.7|22904.7|22914.8|22902.8|22916.7|22904.7|22914.8|22902.8|0
1766597660000|2025-12-24 17:34:20|22916|22904|22918.5|22906.5|22918.5|22906.5|22916|22904|1
1766597670000|2025-12-24 17:34:30|22919.8|22907.8|22929|22917|22929|22917|22919.8|22907.8|20
1766597680000|2025-12-24 17:34:40|22928.3|22916.3|22928.5|22916.5|22928.5|22916.5|22928|22916|1
1766597690000|2025-12-24 17:34:50|22930.8|22918.8|22931|22919|22939.5|22927.5|22930|22918|10
1766597700000|2025-12-24 17:35:00|22932.5|22920.5|22938|22926|22938|22926|22932.5|22920.5|3
1766597710000|2025-12-24 17:35:10|22937|22925|22940|22928|22941.5|22929.5|22937|22925|4
1766597720000|2025-12-24 17:35:20|22936.5|22924.5|22944.7|22932.7|22944.7|22932.7|22936.5|22924.5|25
1766597730000|2025-12-24 17:35:30|22955.4|22943.4|22950.2|22938.2|22955.4|22943.4|22950.2|22938.2|5
1766597740000|2025-12-24 17:35:40|22949.5|22937.5|22949|22937|22949.5|22937.5|22948.4|22936.4|0
1766597750000|2025-12-24 17:35:50|22947.9|22935.9|22944.7|22932.7|22947.9|22935.9|22944.7|22932.7|3
1766597760000|2025-12-24 17:36:00|22945|22933|22942|22930|22945|22933|22942|22930|4
1766597770000|2025-12-24 17:36:10|22941.5|22929.5|22940.2|22928.2|22941.5|22929.5|22940.2|22928.2|1
1766597780000|2025-12-24 17:36:20|22941.5|22929.5|22940.2|22928.2|22941.5|22929.5|22940.2|22928.2|0
1766597790000|2025-12-24 17:36:30|22939.5|22927.5|22942|22930|22942|22930|22939.5|22927.5|2
1766597800000|2025-12-24 17:36:40|22939.5|22927.5|22944.5|22932.5|22944.5|22932.5|22939.5|22927.5|5
1766597810000|2025-12-24 17:36:50|22941.2|22929.2|22937|22925|22941.2|22929.2|22934.5|22922.5|12
1766597820000|2025-12-24 17:37:00|22936.5|22924.5|22933.2|22921.2|22936.5|22924.5|22931.5|22919.5|4
1766597830000|2025-12-24 17:37:10|22932|22920|22932|22920|22932|22920|22932|22920|1
1766597850000|2025-12-24 17:37:30|22932.5|22920.5|22932.5|22920.5|22932.5|22920.5|22932.5|22920.5|0
1766597860000|2025-12-24 17:37:40|22932|22920|22931.7|22919.7|22932.5|22920.5|22931.7|22919.7|12
1766597870000|2025-12-24 17:37:50|22932.3|22920.3|22941.2|22929.2|22941.2|22929.2|22932.3|22920.3|10
1766597880000|2025-12-24 17:38:00|22940.7|22928.7|22944.5|22932.5|22944.5|22932.5|22940.7|22928.7|13
1766597890000|2025-12-24 17:38:10|22948.2|22936.2|22948.2|22936.2|22948.2|22936.2|22948.2|22936.2|2
1766597900000|2025-12-24 17:38:20|22949|22937|22952.9|22940.9|22952.9|22940.9|22949|22937|1
1766597910000|2025-12-24 17:38:30|22949.7|22937.7|22947.9|22935.9|22949.7|22937.7|22947.9|22935.9|6
1766597920000|2025-12-24 17:38:40|22945|22933|22945.4|22933.4|22945.4|22933.4|22945|22933|4
1766597930000|2025-12-24 17:38:50|22944.7|22932.7|22949|22937|22949|22937|22943.4|22931.4|4
1766597940000|2025-12-24 17:39:00|22947.5|22935.5|22950.7|22938.7|22950.7|22938.7|22945.9|22933.9|2
1766597950000|2025-12-24 17:39:10|22949.5|22937.5|22949.5|22937.5|22949.5|22937.5|22949.5|22937.5|4
1766597960000|2025-12-24 17:39:20|22950.2|22938.2|22945.2|22933.2|22950.2|22938.2|22945.2|22933.2|2
1766597970000|2025-12-24 17:39:30|22946.5|22934.5|22945.9|22933.9|22947|22935|22944|22932|1
1766597980000|2025-12-24 17:39:40|22945.2|22933.2|22944.5|22932.5|22945.9|22933.9|22944.5|22932.5|0
1766597990000|2025-12-24 17:39:50|22945.2|22933.2|22946.5|22934.5|22946.5|22934.5|22945.2|22933.2|0
1766598000000|2025-12-24 17:40:00|22944|22932|22944|22932|22944|22932|22944|22932|0
1766598010000|2025-12-24 17:40:10|22944.5|22932.5|22945|22933|22949|22937|22944.5|22932.5|3
1766598020000|2025-12-24 17:40:20|22945.7|22933.7|22957|22945|22957|22945|22945.7|22933.7|7
1766598030000|2025-12-24 17:40:30|22955|22943|22955|22943|22955|22943|22953.5|22941.5|6
1766598040000|2025-12-24 17:40:40|22956.5|22944.5|22956.5|22944.5|22956.5|22944.5|22956.5|22944.5|1
1766598050000|2025-12-24 17:40:50|22957.2|22945.2|22957|22945|22958.2|22946.2|22957|22945|3
1766598060000|2025-12-24 17:41:00|22956.2|22944.2|22955.5|22943.5|22956.2|22944.2|22952.5|22940.5|6
1766598070000|2025-12-24 17:41:10|||||||||3
1766598080000|2025-12-24 17:41:20|22958.7|22946.7|22956|22944|22958.7|22946.7|22954|22942|5
1766598110000|2025-12-24 17:41:50|22955.3|22943.3|22953.5|22941.5|22955.3|22943.3|22952.8|22940.8|3
1766598120000|2025-12-24 17:42:00|22952.8|22940.8|22954.8|22942.8|22956|22944|22952.8|22940.8|3
1766598130000|2025-12-24 17:42:10|22954.2|22942.2|22955.5|22943.5|22956|22944|22954.2|22942.2|4
1766598140000|2025-12-24 17:42:20|||||||||4
1766598150000|2025-12-24 17:42:30|22956.7|22944.7|22957|22945|22957|22945|22953|22941|4
1766598160000|2025-12-24 17:42:40|22955.5|22943.5|22957.5|22945.5|22957.5|22945.5|22954.8|22942.8|2
1766598170000|2025-12-24 17:42:50|22962|22950|22962|22950|22962.5|22950.5|22962|22950|7
1766598180000|2025-12-24 17:43:00|22962.5|22950.5|22960.2|22948.2|22963.2|22951.2|22960.2|22948.2|4
1766598190000|2025-12-24 17:43:10|22960.9|22948.9|22962|22950|22962|22950|22960.9|22948.9|2
1766598200000|2025-12-24 17:43:20|22962.5|22950.5|22959|22947|22962.5|22950.5|22958.2|22946.2|2
1766598210000|2025-12-24 17:43:30|22958.2|22946.2|22961.5|22949.5|22962.2|22950.2|22958.2|22946.2|2
1766598220000|2025-12-24 17:43:40|22960.9|22948.9|22960.9|22948.9|22961.7|22949.7|22959|22947|6
1766598230000|2025-12-24 17:43:50|22961.5|22949.5|22961.5|22949.5|22961.5|22949.5|22961.5|22949.5|0
1766598240000|2025-12-24 17:44:00|22960.2|22948.2|22961.5|22949.5|22961.5|22949.5|22959.7|22947.7|3
1766598250000|2025-12-24 17:44:10|22959.7|22947.7|22958.4|22946.4|22959.7|22947.7|22958.4|22946.4|7
1766598260000|2025-12-24 17:44:20|22956.5|22944.5|22954.5|22942.5|22956.5|22944.5|22953.2|22941.2|9
1766598270000|2025-12-24 17:44:30|22953.2|22941.2|22950.5|22938.5|22953.2|22941.2|22948.2|22936.2|3
1766598280000|2025-12-24 17:44:40|22952|22940|22952|22940|22952|22940|22951.5|22939.5|1
1766598290000|2025-12-24 17:44:50|22951.5|22939.5|22950|22938|22951.5|22939.5|22950|22938|3
1766598300000|2025-12-24 17:45:00|22952|22940|22950.5|22938.5|22952|22940|22950|22938|4
1766598310000|2025-12-24 17:45:10|22952|22940|22959|22947|22959|22947|22952|22940|13
1766598320000|2025-12-24 17:45:20|22955.9|22943.9|22954.9|22942.9|22956.5|22944.5|22952|22940|16
1766598330000|2025-12-24 17:45:30|22955.9|22943.9|22956.5|22944.5|22956.5|22944.5|22955.9|22943.9|1
1766598350000|2025-12-24 17:45:50|22955.9|22943.9|22954.5|22942.5|22955.9|22943.9|22952|22940|24
1766598360000|2025-12-24 17:46:00|22952|22940|22952|22940|22952|22940|22952|22940|1
1766598370000|2025-12-24 17:46:10|22952.5|22940.5|22955.9|22943.9|22955.9|22943.9|22952.5|22940.5|15
1766598380000|2025-12-24 17:46:20|22954.5|22942.5|22955.9|22943.9|22955.9|22943.9|22954.5|22942.5|10
1766598390000|2025-12-24 17:46:30|22955.2|22943.2|22955.9|22943.9|22955.9|22943.9|22954.7|22942.7|2
1766598410000|2025-12-24 17:46:50|22956.7|22944.7|22957.2|22945.2|22957.2|22945.2|22956.7|22944.7|2
1766598420000|2025-12-24 17:47:00|22957.7|22945.7|22954|22942|22957.9|22945.9|22954|22942|4
1766598430000|2025-12-24 17:47:10|22953.4|22941.4|22955.4|22943.4|22955.4|22943.4|22953.4|22941.4|10
1766598440000|2025-12-24 17:47:20|22954|22942|22951.7|22939.7|22955.4|22943.4|22951.7|22939.7|3
1766598450000|2025-12-24 17:47:30|22952.2|22940.2|22950.4|22938.4|22953.4|22941.4|22949.2|22937.2|4
1766598460000|2025-12-24 17:47:40|22952.9|22940.9|22950.9|22938.9|22952.9|22940.9|22950.4|22938.4|1
1766598470000|2025-12-24 17:47:50|22950.4|22938.4|22950.4|22938.4|22951.5|22939.5|22950.4|22938.4|3
1766598480000|2025-12-24 17:48:00|22949.7|22937.7|22945.9|22933.9|22949.7|22937.7|22945.9|22933.9|4
1766598490000|2025-12-24 17:48:10|22945.4|22933.4|22943.4|22931.4|22945.4|22933.4|22941.5|22929.5|4
1766598500000|2025-12-24 17:48:20|22942.9|22930.9|22937.9|22925.9|22944.2|22932.2|22936.9|22924.9|8
1766598510000|2025-12-24 17:48:30|22937.4|22925.4|22927.4|22915.4|22937.4|22925.4|22926.9|22914.9|12
1766598520000|2025-12-24 17:48:40|22927.9|22915.9|22930.7|22918.7|22930.7|22918.7|22927.9|22915.9|1
1766598530000|2025-12-24 17:48:50|22932.4|22920.4|22922.9|22910.9|22934.4|22922.4|22922.9|22910.9|15
1766598540000|2025-12-24 17:49:00|22922.4|22910.4|22926.9|22914.9|22927.4|22915.4|22922.4|22910.4|0
1766598550000|2025-12-24 17:49:10|22926.2|22914.2|22914.9|22902.9|22926.2|22914.2|22914.4|22902.4|6
1766598560000|2025-12-24 17:49:20|22916.7|22904.7|22910.9|22898.9|22918.4|22906.4|22910.9|22898.9|10
1766598570000|2025-12-24 17:49:30|22910.2|22898.2|22900.9|22888.9|22913.4|22901.4|22896.5|22884.5|12
1766598590000|2025-12-24 17:49:50|22902.4|22890.4|22907|22895|22908.7|22896.7|22902.4|22890.4|8
1766598600000|2025-12-24 17:50:00|22907.7|22895.7|22904|22892|22909|22897|22904|22892|8
1766598610000|2025-12-24 17:50:10|22902.2|22890.2|22895.7|22883.7|22903.2|22891.2|22895.7|22883.7|1
1766598620000|2025-12-24 17:50:20|22896.5|22884.5|22888|22876|22896.5|22884.5|22886.5|22874.5|7
1766598630000|2025-12-24 17:50:30|22892.5|22880.5|22885.5|22873.5|22892.5|22880.5|22884.2|22872.2|12
1766598640000|2025-12-24 17:50:40|22886.2|22874.2|22895.5|22883.5|22895.5|22883.5|22884.8|22872.8|18
1766598650000|2025-12-24 17:50:50|22894.8|22882.8|22901.2|22889.2|22901.2|22889.2|22894.8|22882.8|4
1766598660000|2025-12-24 17:51:00|22900.7|22888.7|22902.5|22890.5|22903.7|22891.7|22898.7|22886.7|1
1766598670000|2025-12-24 17:51:10|22900|22888|22902.5|22890.5|22903|22891|22900|22888|0
1766598680000|2025-12-24 17:51:20|22901.7|22889.7|22905|22893|22905|22893|22901.7|22889.7|0
1766598690000|2025-12-24 17:51:30|22908|22896|22912.5|22900.5|22913|22901|22906.7|22894.7|5
1766598700000|2025-12-24 17:51:40|22915.4|22903.4|22917.5|22905.5|22918|22906|22915.4|22903.4|14
1766598710000|2025-12-24 17:51:50|22914.2|22902.2|22918|22906|22918|22906|22914.2|22902.2|7
1766598720000|2025-12-24 17:52:00|22919.2|22907.2|22915|22903|22921|22909|22915|22903|6
1766598730000|2025-12-24 17:52:10|22914.2|22902.2|22913.5|22901.5|22914.2|22902.2|22913.5|22901.5|3
1766598740000|2025-12-24 17:52:20|22914.5|22902.5|22918.7|22906.7|22919.8|22907.8|22914.5|22902.5|3
1766598750000|2025-12-24 17:52:30|22919.2|22907.2|22917|22905|22921.2|22909.2|22915.5|22903.5|13
1766598760000|2025-12-24 17:52:40|22915.5|22903.5|22903.7|22891.7|22915.5|22903.5|22903.3|22891.3|26
1766598770000|2025-12-24 17:52:50|22904.8|22892.8|22904.8|22892.8|22904.8|22892.8|22904.8|22892.8|0
1766598780000|2025-12-24 17:53:00|22903.5|22891.5|22892.8|22880.8|22903.5|22891.5|22892.8|22880.8|17
1766598790000|2025-12-24 17:53:10|22892.3|22880.3|22889|22877|22894.8|22882.8|22887.8|22875.8|9
1766598800000|2025-12-24 17:53:20|22894.3|22874.3|22894.3|22874.3|22894.3|22874.3|22894.3|22874.3|0
1766598810000|2025-12-24 17:53:30|22889.5|22877.5|22885.8|22873.8|22894.3|22877.5|22885.8|22873.8|28
1766598820000|2025-12-24 17:53:40|22889.5|22877.5|22881.1|22869.1|22889.5|22877.5|22880.6|22868.6|12
1766598830000|2025-12-24 17:53:50|22880.6|22868.6|22886.8|22874.8|22887.5|22875.5|22880.6|22868.6|32
1766598840000|2025-12-24 17:54:00|22886.1|22874.1|22886.8|22874.8|22886.8|22874.8|22886.1|22874.1|1
1766598850000|2025-12-24 17:54:10|22887.5|22875.5|22888.1|22876.1|22888.1|22876.1|22887.5|22875.5|0
1766598860000|2025-12-24 17:54:20|22891.8|22879.8|22884.3|22872.3|22892.5|22880.5|22884.3|22872.3|19
1766598870000|2025-12-24 17:54:30|22885.8|22873.8|22889.8|22877.8|22889.8|22877.8|22885.8|22873.8|1
1766598880000|2025-12-24 17:54:40|22890.3|22878.3|22891.1|22879.1|22891.1|22879.1|22890.3|22878.3|5
1766598890000|2025-12-24 17:54:50|22891.8|22879.8|22894.8|22882.8|22899.6|22882.8|22891.8|22879.6|2
1766598900000|2025-12-24 17:55:00|22895.8|22883.8|22892.8|22880.8|22895.8|22883.8|22892.8|22880.8|1
1766598920000|2025-12-24 17:55:20|22892.1|22880.1|22891.1|22879.1|22892.1|22880.1|22891.1|22879.1|0
1766598930000|2025-12-24 17:55:30|22891.6|22879.6|22891.6|22879.6|22892.3|22880.3|22890.3|22878.3|8
1766598940000|2025-12-24 17:55:40|22891.1|22879.1|22891.1|22879.1|22891.1|22879.1|22891.1|22879.1|0
1766598950000|2025-12-24 17:55:50|22893.6|22881.6|22890.3|22878.3|22893.6|22881.6|22890.3|22878.3|1
1766598960000|2025-12-24 17:56:00|22889.8|22877.8|22893.1|22881.1|22893.1|22881.1|22889.8|22877.8|0
1766598970000|2025-12-24 17:56:10|22892.3|22880.3|22894.3|22882.3|22894.3|22882.3|22892.3|22880.3|2
1766598980000|2025-12-24 17:56:20|22895.8|22883.8|22895.8|22883.8|22895.8|22883.8|22895.8|22883.8|29
1766598990000|2025-12-24 17:56:30|22895|22883|22895.8|22883.8|22895.8|22883.8|22895|22883|0
1766599000000|2025-12-24 17:56:40|22895|22883|22895|22883|22895|22883|22895|22883|3
1766599010000|2025-12-24 17:56:50|22898.3|22886.3|22898.3|22886.3|22898.3|22886.3|22898.3|22886.3|2
1766599020000|2025-12-24 17:57:00|22895.8|22883.8|22901.5|22889.5|22902.8|22890.8|22895.8|22883.8|13
1766599030000|2025-12-24 17:57:10|22902.3|22890.3|22902.3|22890.3|22902.3|22890.3|22902.3|22890.3|0
1766599040000|2025-12-24 17:57:20|22901.5|22889.5|22902.8|22890.8|22902.8|22890.8|22901.5|22889.5|1
1766599050000|2025-12-24 17:57:30|22903.3|22891.3|22898.1|22886.1|22903.3|22891.3|22898.1|22886.1|33
1766599060000|2025-12-24 17:57:40|22895.6|22883.6|22884.6|22872.6|22895.6|22883.6|22884.6|22872.6|19
1766599070000|2025-12-24 17:57:50|22885.3|22873.3|22889.6|22877.6|22889.6|22877.6|22885.3|22873.3|2
1766599080000|2025-12-24 17:58:00|22887.1|22875.1|22887.1|22875.1|22887.1|22875.1|22883.3|22871.3|5
1766599090000|2025-12-24 17:58:10|22885.3|22873.3|22884.6|22872.6|22885.3|22873.3|22884.6|22872.6|3
1766599100000|2025-12-24 17:58:20|22885.3|22873.3|22884.6|22872.6|22885.8|22873.8|22884.1|22872.1|4
1766599110000|2025-12-24 17:58:30|22884.1|22872.1|22886.6|22874.6|22886.6|22874.6|22882.3|22870.3|16
1766599120000|2025-12-24 17:58:40|22889.1|22877.1|22884.1|22872.1|22889.1|22877.1|22884.1|22872.1|2
1766599130000|2025-12-24 17:58:50|22883.3|22871.3|22877.1|22865.1|22884.1|22872.1|22874.6|22862.6|12
1766599140000|2025-12-24 17:59:00|22877.8|22865.8|22870.1|22858.1|22879.1|22867.1|22863.8|22851.8|22
1766599150000|2025-12-24 17:59:10|22867.6|22855.6|22869.1|22857.1|22869.1|22857.1|22867.6|22855.6|9
1766599160000|2025-12-24 17:59:20|22868.3|22856.3|22866.9|22854.9|22868.3|22856.3|22864.6|22852.6|31
1766599170000|2025-12-24 17:59:30|22866.1|22854.1|22869.9|22857.9|22883.9|22871.9|22862.9|22850.9|132
1766599180000|2025-12-24 17:59:40|22869.2|22857.2|22872.4|22860.4|22872.4|22860.4|22858.9|22846.9|177
1766599190000|2025-12-24 17:59:50|22871.4|22859.4|22876.9|22864.9|22877.9|22865.9|22868.2|22856.2|77
1766599200000|2025-12-24 18:00:00|22877.9|22865.9|22883.1|22871.1|22883.1|22871.1|22876.1|22864.1|8
1766599210000|2025-12-24 18:00:10|22883.6|22871.6|22891.1|22879.1|22893.1|22881.1|22883.6|22871.6|22
1766599220000|2025-12-24 18:00:20|22891.9|22879.9|22893.1|22881.1|22893.1|22881.1|22891.1|22879.1|1
1766599230000|2025-12-24 18:00:30|22890.6|22878.6|22890.6|22878.6|22892.4|22880.4|22888.6|22876.6|10
1766599240000|2025-12-24 18:00:40|22890.1|22878.1|22892.6|22880.6|22892.6|22880.6|22889.4|22877.4|1
1766599250000|2025-12-24 18:00:50|22891.1|22879.1|22901.6|22889.6|22901.6|22889.6|22891.1|22879.1|6
1766599260000|2025-12-24 18:01:00|22900.9|22888.9|22901.6|22889.6|22901.6|22889.6|22900.4|22888.4|10
1766599270000|2025-12-24 18:01:10|22902.9|22890.9|22901.9|22889.9|22902.9|22890.9|22901.9|22889.9|23
1766599280000|2025-12-24 18:01:20|22903.4|22891.4|22903.6|22891.6|22905.6|22893.6|22903.4|22891.4|10
1766599290000|2025-12-24 18:01:30|22903.1|22891.1|22903.9|22891.9|22905.1|22893.1|22903.1|22891.1|6
1766599300000|2025-12-24 18:01:40|22904.4|22892.4|22905.8|22893.8|22907.1|22895.1|22903.9|22891.9|2
1766599310000|2025-12-24 18:01:50|22906.6|22894.6|22908.3|22896.3|22908.3|22896.3|22906.6|22894.6|1
1766599320000|2025-12-24 18:02:00|22908.9|22896.9|22908.3|22896.3|22908.9|22896.9|22908.3|22896.3|1
1766599330000|2025-12-24 18:02:10|22910.8|22898.8|22908.3|22896.3|22910.8|22898.8|22908.3|22896.3|17
1766599340000|2025-12-24 18:02:20|22907.8|22895.8|22907.1|22895.1|22907.8|22895.8|22906.6|22894.6|2
1766599350000|2025-12-24 18:02:30|22905.8|22893.8|22905.8|22893.8|22905.8|22893.8|22905.8|22893.8|3
1766599370000|2025-12-24 18:02:50|||||||||2
1766599380000|2025-12-24 18:03:00|22904.6|22892.6|22903.3|22891.3|22905.8|22893.8|22903.3|22891.3|3
1766599390000|2025-12-24 18:03:10|22902.1|22890.1|22906.6|22894.6|22907.1|22895.1|22900.8|22888.8|6
1766599400000|2025-12-24 18:03:20|22906.1|22894.1|22902.6|22890.6|22906.1|22894.1|22901.4|22889.4|4
1766599410000|2025-12-24 18:03:30|22901.9|22889.9|22897.1|22885.1|22901.9|22889.9|22897.1|22885.1|6
1766599420000|2025-12-24 18:03:40|22899.6|22887.6|22899.6|22887.6|22899.6|22887.6|22899.6|22887.6|0
1766599430000|2025-12-24 18:03:50|22898.9|22886.9|22899.1|22887.1|22899.6|22887.6|22898.1|22886.1|2
1766599440000|2025-12-24 18:04:00|22899.6|22887.6|22902.1|22890.1|22902.1|22890.1|22899.6|22887.6|1
1766599450000|2025-12-24 18:04:10|22902.6|22890.6|22900.8|22888.8|22902.6|22890.6|22900.1|22888.1|2
1766599460000|2025-12-24 18:04:20|22901.4|22889.4|22902.6|22890.6|22902.6|22890.6|22901.4|22889.4|1
1766599470000|2025-12-24 18:04:30|22902.1|22890.1|22903.3|22891.3|22903.3|22891.3|22902.1|22890.1|0
1766599480000|2025-12-24 18:04:40|||||||||5
1766599490000|2025-12-24 18:04:50|22904.4|22892.4|22903.1|22891.1|22904.4|22892.4|22903.1|22891.1|4
1766599500000|2025-12-24 18:05:00|22903.9|22891.9|22904.4|22892.4|22904.4|22892.4|22903.9|22891.9|1
1766599530000|2025-12-24 18:05:30|22904.9|22892.9|22904.4|22892.4|22904.9|22892.9|22904.4|22892.4|11
1766599540000|2025-12-24 18:05:40|22903.3|22891.3|22898.1|22886.1|22903.3|22891.3|22898.1|22886.1|2
1766599550000|2025-12-24 18:05:50|22899.4|22887.4|22899.4|22887.4|22899.4|22887.4|22899.4|22887.4|15
1766599560000|2025-12-24 18:06:00|22901.1|22889.1|22901.1|22889.1|22901.1|22889.1|22901.1|22889.1|8
1766599570000|2025-12-24 18:06:10|22901.6|22889.6|22901.1|22889.1|22901.6|22889.6|22901.1|22889.1|5
1766599580000|2025-12-24 18:06:20|22902.6|22890.6|22903.1|22891.1|22903.1|22891.1|22902.6|22890.6|1
1766599590000|2025-12-24 18:06:30|22903.6|22891.6|22903.6|22891.6|22903.6|22891.6|22903.6|22891.6|0
1766599600000|2025-12-24 18:06:40|22903.1|22891.1|22901.1|22889.1|22903.1|22891.1|22899.4|22887.4|2
1766599610000|2025-12-24 18:06:50|22901.9|22889.9|22903.1|22891.1|22903.1|22891.1|22901.9|22889.9|0
1766599620000|2025-12-24 18:07:00|22903.9|22891.9|22905.6|22893.6|22905.6|22893.6|22903.9|22891.9|2
1766599630000|2025-12-24 18:07:10|22906.4|22894.4|22906.9|22894.9|22906.9|22894.9|22906.4|22894.4|2
1766599670000|2025-12-24 18:07:50|22906.4|22894.4|22905.6|22893.6|22906.4|22894.4|22905.6|22893.6|3
1766599680000|2025-12-24 18:08:00|22904.4|22892.4|22904.4|22892.4|22904.4|22892.4|22904.4|22892.4|0
1766599690000|2025-12-24 18:08:10|22902.8|22890.8|22899.4|22887.4|22902.8|22890.8|22898.6|22886.6|4
1766599700000|2025-12-24 18:08:20|22900.1|22888.1|22905.6|22893.6|22906.1|22894.1|22900.1|22888.1|3
1766599710000|2025-12-24 18:08:30|22903.6|22891.6|22903.6|22891.6|22903.6|22891.6|22903.6|22891.6|2
1766599720000|2025-12-24 18:08:40|||||||||2
1766599730000|2025-12-24 18:08:50|22905.1|22893.1|22901.1|22889.1|22905.1|22893.1|22901.1|22889.1|1
1766599740000|2025-12-24 18:09:00|22900.6|22888.6|22901.1|22889.1|22901.1|22889.1|22900.6|22888.6|0
1766599750000|2025-12-24 18:09:10|22899.9|22887.9|22898.1|22886.1|22899.9|22887.9|22898.1|22886.1|0
1766599760000|2025-12-24 18:09:20|22901.1|22889.1|22903.6|22891.6|22903.6|22891.6|22901.1|22889.1|0
1766599770000|2025-12-24 18:09:30|22904.9|22892.9|22896.9|22884.9|22904.9|22892.9|22896.9|22884.9|2
1766599780000|2025-12-24 18:09:40|22897.4|22885.4|22893.9|22881.9|22897.4|22885.4|22893.9|22881.9|9
1766599790000|2025-12-24 18:09:50|22894.6|22882.6|22895.6|22883.6|22895.6|22883.6|22894.6|22882.6|4
1766599800000|2025-12-24 18:10:00|22897.1|22885.1|22895.6|22883.6|22897.1|22885.1|22895.6|22883.6|2
1766599810000|2025-12-24 18:10:10|22895.1|22883.1|22895.1|22883.1|22895.1|22883.1|22895.1|22883.1|0
1766599830000|2025-12-24 18:10:30|22894.6|22882.6|22879.9|22867.9|22898.6|22886.6|22879.9|22867.9|15
1766599840000|2025-12-24 18:10:40|22879.1|22867.1|22879.1|22867.1|22881.1|22869.1|22879.1|22867.1|3
1766599850000|2025-12-24 18:10:50|22879.9|22867.9|22879.9|22867.9|22879.9|22867.9|22879.9|22867.9|0
1766599860000|2025-12-24 18:11:00|22879.1|22867.1|22879.1|22867.1|22879.1|22867.1|22879.1|22867.1|0
1766599870000|2025-12-24 18:11:10|22879.9|22867.9|22880.4|22868.4|22880.4|22868.4|22879.9|22867.9|3
1766599890000|2025-12-24 18:11:30|||||||||4
1766599900000|2025-12-24 18:11:40|22881.6|22869.6|22881.6|22869.6|22881.6|22869.6|22881.6|22869.6|1
1766599910000|2025-12-24 18:11:50|22881.1|22869.1|22879.1|22867.1|22881.1|22869.1|22879.1|22867.1|16
1766599920000|2025-12-24 18:12:00|22882.1|22870.1|22882.1|22870.1|22882.1|22870.1|22882.1|22870.1|1
1766599930000|2025-12-24 18:12:10|||||||||3
1766599940000|2025-12-24 18:12:20|22881.6|22869.6|22881.6|22869.6|22881.6|22869.6|22878.6|22866.6|1
1766599950000|2025-12-24 18:12:30|22880.9|22868.9|22882.9|22870.9|22882.9|22870.9|22880.9|22868.9|1
1766599970000|2025-12-24 18:12:50|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|22884.1|22872.1|0
1766600000000|2025-12-24 18:13:20|22882.9|22870.9|22881.6|22869.6|22882.9|22870.9|22881.6|22869.6|1
1766600020000|2025-12-24 18:13:40|22883.4|22871.4|22883.4|22871.4|22883.4|22871.4|22881.9|22869.9|4
1766600030000|2025-12-24 18:13:50|22881.1|22869.1|22877.7|22865.7|22881.6|22869.6|22877.7|22865.7|8
1766600040000|2025-12-24 18:14:00|22879.4|22867.4|22885.9|22873.9|22885.9|22873.9|22879.4|22867.4|7
1766600050000|2025-12-24 18:14:10|22886.4|22874.4|22886.4|22874.4|22887.9|22875.9|22885.2|22873.2|3
1766600060000|2025-12-24 18:14:20|22886.9|22874.9|22885.9|22873.9|22886.9|22874.9|22883.9|22871.9|2
1766600070000|2025-12-24 18:14:30|22884.6|22872.6|22881.4|22869.4|22884.6|22872.6|22881.4|22869.4|1
1766600080000|2025-12-24 18:14:40|22881.9|22869.9|22881.4|22869.4|22884.4|22872.4|22881.4|22869.4|3
1766600090000|2025-12-24 18:14:50|22881.9|22869.9|22884.4|22872.4|22885.2|22873.2|22881.9|22869.9|4
1766600100000|2025-12-24 18:15:00|22888.7|22858.7|22888.7|22858.7|22888.7|22858.7|22888.7|22858.7|0
1766759400000|2025-12-26 14:30:00|22874.3|22862.3|22956.8|22944.8|22976.3|22964.3|22874.3|22862.3|116
1766759410000|2025-12-26 14:30:10|22962.2|22942.2|22948.9|22936.9|22963.3|22950.4|22926.3|22914.3|34
1766759420000|2025-12-26 14:30:20|22950.9|22938.9|22935|22923|22950.9|22938.9|22933.8|22921.8|27
1766759430000|2025-12-26 14:30:30|22935.7|22923.7|22939.9|22927.9|22943.6|22931.6|22935|22923|9
1766759440000|2025-12-26 14:30:40|22937.1|22925.1|22938.2|22926.2|22949.7|22936.4|22933.3|22921.3|42
1766759450000|2025-12-26 14:30:50|22940.2|22928.2|22961.4|22949.4|22961.4|22949.4|22939.6|22927.6|18
1766759460000|2025-12-26 14:31:00|22962.7|22950.7|22974.5|22962.5|22975.2|22963.2|22950.2|22938.2|74
1766759470000|2025-12-26 14:31:10|22969.1|22957.1|23006.3|22994.3|23020.7|23008.7|22969.1|22957.1|172
1766759480000|2025-12-26 14:31:20|23005.7|22993.7|22998.5|22986.5|23020|23008|22997.8|22985.8|39
1766759490000|2025-12-26 14:31:30|22997.4|22985.4|22976|22964|22997.4|22985.4|22974|22962|87
1766759500000|2025-12-26 14:31:40|22977.6|22965.6|22996.1|22984.1|22996.1|22984.1|22977.6|22965.6|16
1766759510000|2025-12-26 14:31:50|22995.4|22983.4|22996.1|22984.1|23007.2|22995.2|22994.9|22982.9|33
1766759520000|2025-12-26 14:32:00|22997.4|22985.4|22988.6|22976.6|23004.9|22992.9|22988.6|22976.6|31
1766759530000|2025-12-26 14:32:10|22991.4|22979.4|22993.5|22981.5|22996|22984|22987.4|22975.4|17
1766759540000|2025-12-26 14:32:20|22991.7|22979.7|22997.4|22985.4|22997.4|22985.4|22991.7|22979.7|13
1766759550000|2025-12-26 14:32:30|22995.4|22983.4|22994.9|22982.9|22998.1|22986.1|22994.9|22982.9|9
1766759560000|2025-12-26 14:32:40|22993.8|22981.8|22995.6|22983.6|23000.8|22983.6|22987.4|22971.4|15
1766759570000|2025-12-26 14:32:50|22994.2|22982.2|22979.2|22967.2|22995.6|22983.6|22979.2|22967.2|10
1766759580000|2025-12-26 14:33:00|22979.7|22967.7|23001.1|22989.1|23001.1|22989.1|22979.7|22967.7|10
1766759590000|2025-12-26 14:33:10|23001.8|22989.8|23004.9|22992.9|23008.8|22996.8|23001.8|22989.8|10
1766759600000|2025-12-26 14:33:20|23003.5|22991.5|23006.1|22994.1|23006.1|22994.1|23001.1|22989.1|13
1766759610000|2025-12-26 14:33:30|23006.8|22994.8|22998.5|22986.5|23006.8|22994.8|22997.4|22985.4|7
1766759620000|2025-12-26 14:33:40|22998.6|22986.6|22995.4|22983.4|23002.4|22990.4|22990.4|22978.4|24
1766759630000|2025-12-26 14:33:50|22996|22984|22993.5|22981.5|22996.7|22984.7|22991|22979|13
1766759640000|2025-12-26 14:34:00|22992.8|22980.8|22996|22984|22997.2|22985.2|22992.8|22980.8|14
1766759650000|2025-12-26 14:34:10|22995.3|22983.3|22997.2|22985.2|22997.2|22985.2|22987.2|22975.2|6
1766759660000|2025-12-26 14:34:20|22994.7|22982.7|22992.2|22980.2|22998.5|22986.5|22987.2|22975.2|11
1766759670000|2025-12-26 14:34:30|22991.5|22979.5|22999.7|22987.7|22999.7|22987.7|22991.5|22979.5|9
1766759680000|2025-12-26 14:34:40|22997.9|22985.9|22998.5|22986.5|23001.5|22989.5|22996|22984|11
1766759690000|2025-12-26 14:34:50|23000.4|22988.4|23007.2|22995.2|23007.2|22995.2|23000.4|22988.4|4
1766759700000|2025-12-26 14:35:00|23010.3|22998.3|23005.4|22993.4|23018.1|23006.1|23004.2|22992.2|23
1766759710000|2025-12-26 14:35:10|23007.9|22995.9|23010.4|22998.4|23016|23004|23007.9|22995.9|14
1766759720000|2025-12-26 14:35:20|23010.3|22998.3|23007.2|22995.2|23011|22999|23006|22994|13
1766759730000|2025-12-26 14:35:30|23009.6|22997.6|23017.8|23005.8|23017.8|23005.8|23009.6|22997.6|14
1766759740000|2025-12-26 14:35:40|23016.5|23004.5|23021|23009|23021|23009|23012.4|23000.4|8
1766759750000|2025-12-26 14:35:50|23022.1|23010.1|23023.5|23011.5|23025.7|23013.7|23022.1|23010.1|10
1766759760000|2025-12-26 14:36:00|23024.1|23012.1|23030.5|23018.5|23036.7|23024.7|23024.1|23012.1|17
1766759770000|2025-12-26 14:36:10|23033.5|23021.5|23024.3|23012.3|23034.3|23022.3|23024.3|23012.3|16
1766759780000|2025-12-26 14:36:20|23026.2|23014.2|23026.8|23014.8|23035.7|23023.7|23024.3|23012.3|13
1766759790000|2025-12-26 14:36:30|23027.5|23015.5|23030.5|23018.5|23033.7|23021.7|23026.8|23014.8|9
1766759800000|2025-12-26 14:36:40|23029.9|23017.9|23023|23011|23034.8|23022.8|23016.2|23004.2|41
1766759810000|2025-12-26 14:36:50|23024.1|23012.1|23035.6|23023.6|23035.6|23023.6|23023|23011|4
1766759820000|2025-12-26 14:37:00|23036.2|23024.2|23034.9|23022.9|23038.5|23026.5|23034.3|23022.3|7
1766759830000|2025-12-26 14:37:10|23034.3|23022.3|23034.3|23022.3|23034.3|23022.3|23033.1|23021.1|13
1766759840000|2025-12-26 14:37:20|23037.1|23025.1|23046.4|23034.4|23046.4|23034.4|23037.1|23025.1|34
1766759850000|2025-12-26 14:37:30|23046.3|23034.3|23043.2|23031.2|23047.7|23035.7|23043.2|23031.2|5
1766759860000|2025-12-26 14:37:40|23040.7|23028.7|23044.3|23032.3|23044.3|23032.3|23039.5|23027.5|11
1766759870000|2025-12-26 14:37:50|23043.7|23031.7|23044.3|23032.3|23051.8|23039.8|23043.7|23031.7|17
1766759880000|2025-12-26 14:38:00|23041.8|23029.8|23044.3|23032.3|23044.3|23032.3|23033.2|23021.2|15
1766759890000|2025-12-26 14:38:10|23039.9|23027.9|23029.3|23017.3|23043.1|23031.1|23026.2|23014.2|16
1766759900000|2025-12-26 14:38:20|23026.7|23014.7|23026.7|23014.7|23028|23016|23025.5|23013.5|10
1766759910000|2025-12-26 14:38:30|23027.3|23015.3|23025.5|23013.5|23028.7|23016.7|23025.5|23013.5|2
1766759920000|2025-12-26 14:38:40|23024.2|23012.2|23025.6|23013.6|23025.6|23013.6|23023|23011|2
1766759930000|2025-12-26 14:38:50|23034.3|23022.3|23028.7|23016.7|23034.3|23022.3|23028.7|23016.7|8
1766759940000|2025-12-26 14:39:00|23025.6|23013.6|23029.3|23017.3|23030|23018|23024.3|23012.3|4
1766759950000|2025-12-26 14:39:10|23021.3|23009.3|23016.8|23004.8|23022.5|23010.5|23013.1|23001.1|10
1766759960000|2025-12-26 14:39:20|23017.4|23005.4|23017.4|23005.4|23017.4|23005.4|23016.8|23004.8|3
1766759970000|2025-12-26 14:39:30|23016.3|23004.3|23015.5|23003.5|23017.5|23005.5|23014.9|23002.9|3
1766759980000|2025-12-26 14:39:40|23016|23004|23007.4|22995.4|23017.4|23005.4|23007.4|22995.4|4
1766759990000|2025-12-26 14:39:50|23010.5|22998.5|23020.3|23008.3|23020.3|23008.3|23010.5|22998.5|14
1766760000000|2025-12-26 14:40:00|23019.8|23007.8|23028|23016|23028.5|23016.5|23019.8|23007.8|11
1766760010000|2025-12-26 14:40:10|23027.3|23015.3|23024.2|23012.2|23027.3|23015.3|23023.5|23011.5|5
1766760020000|2025-12-26 14:40:20|23023.5|23011.5|23023.5|23011.5|23024.2|23012.2|23023.5|23011.5|5
1766760030000|2025-12-26 14:40:30|23023|23011|23023|23011|23023|23011|23023|23011|0
1766760040000|2025-12-26 14:40:40|23024.1|23012.1|23016.6|23004.6|23026|23014|23016.6|23004.6|13
1766760050000|2025-12-26 14:40:50|23016|23004|23007.1|22995.1|23016|23004|23007.1|22995.1|4
1766760060000|2025-12-26 14:41:00|23006.6|22994.6|23011.6|22999.6|23011.6|22999.6|23006|22994|11
1766760070000|2025-12-26 14:41:10|23014.1|23002.1|23014.6|23002.6|23014.9|23002.9|23013.4|23001.4|4
1766760080000|2025-12-26 14:41:20|23012.1|23000.1|23012.1|23000.1|23012.1|23000.1|23011.6|22999.6|4
1766760090000|2025-12-26 14:41:30|23010.5|22998.5|23010.3|22998.3|23010.5|22998.5|23010.3|22998.3|12
1766760100000|2025-12-26 14:41:40|23013.5|23001.5|23000.2|22988.2|23013.5|23001.5|22999.1|22987.1|7
1766760110000|2025-12-26 14:41:50|22999.5|22987.5|23002.1|22990.1|23002.1|22990.1|22998.4|22986.4|7
1766760120000|2025-12-26 14:42:00|23002.7|22990.7|23007.3|22995.3|23007.3|22995.3|23002.7|22990.7|3
1766760130000|2025-12-26 14:42:10|23006.6|22994.6|23014.1|23002.1|23014.1|23002.1|23006.6|22994.6|4
1766760140000|2025-12-26 14:42:20|23015.2|23003.2|23014.6|23002.6|23017.1|23005.1|23014.6|23002.6|2
1766760150000|2025-12-26 14:42:30|23015.3|23003.3|23017.1|23005.1|23019.6|23007.6|23014.6|23002.6|3
1766760160000|2025-12-26 14:42:40|23019.1|23007.1|23017.7|23005.7|23019.1|23007.1|23015.2|23003.2|5
1766760170000|2025-12-26 14:42:50|23018.2|23006.2|23013.8|23001.8|23018.9|23006.9|23013.2|23001.2|3
1766760180000|2025-12-26 14:43:00|23015.6|23003.6|23016.3|23004.3|23016.3|23004.3|23013.8|23001.8|4
1766760190000|2025-12-26 14:43:10|23015.6|23003.6|23016.8|23004.8|23016.8|23004.8|23014.5|23002.5|2
1766760200000|2025-12-26 14:43:20|23017.5|23005.5|23016.8|23004.8|23017.5|23005.5|23014.9|23002.9|17
1766760210000|2025-12-26 14:43:30|23016.1|23004.1|23015.4|23003.4|23016.8|23004.8|23015.4|23003.4|1
1766760220000|2025-12-26 14:43:40|23016.1|23004.1|23013.6|23001.6|23016.1|23004.1|23013.1|23001.1|3
1766760230000|2025-12-26 14:43:50|23014.3|23002.3|23015.4|23003.4|23016.1|23004.1|23012.9|23000.9|4
1766760240000|2025-12-26 14:44:00|23014.9|23002.9|23014.9|23002.9|23016.1|23004.1|23014.9|23002.9|5
1766760250000|2025-12-26 14:44:10|23017.4|23005.4|23017.4|23005.4|23017.4|23005.4|23017.4|23005.4|2
1766760260000|2025-12-26 14:44:20|23016.8|23004.8|23019.3|23007.3|23019.3|23007.3|23016.8|23004.8|49
1766760270000|2025-12-26 14:44:30|23020|23008|23019.3|23007.3|23021.8|23009.8|23018.6|23006.6|3
1766760280000|2025-12-26 14:44:40|23020|23008|23027.4|23015.4|23027.4|23015.4|23020|23008|7
1766760290000|2025-12-26 14:44:50|23036.3|23024.3|23035.7|23023.7|23037|23025|23034.9|23022.9|14
1766760300000|2025-12-26 14:45:00|23036.3|23024.3|23029.9|23017.9|23036.3|23024.3|23027.4|23015.4|7
1766760310000|2025-12-26 14:45:10|23026.3|23014.3|23028.8|23016.8|23028.8|23016.8|23023.8|23011.8|9
1766760320000|2025-12-26 14:45:20|23030.6|23018.6|23030.6|23018.6|23030.6|23018.6|23030.6|23018.6|4
1766760330000|2025-12-26 14:45:30|23031.8|23019.8|23033.8|23021.8|23035.7|23023.7|23031.8|23019.8|2
1766760340000|2025-12-26 14:45:40|23034.3|23022.3|23033.8|23021.8|23034.9|23022.9|23031.8|23019.8|1
1766760350000|2025-12-26 14:45:50|23035.6|23023.6|23035.6|23023.6|23035.6|23023.6|23035.6|23023.6|3
1766760360000|2025-12-26 14:46:00|23030.4|23018.4|23030.4|23018.4|23034.9|23022.9|23030.4|23018.4|7
1766760370000|2025-12-26 14:46:10|23035.6|23023.6|23036.1|23024.1|23036.1|23024.1|23034.9|23022.9|1
1766760380000|2025-12-26 14:46:20|23035.4|23023.4|23029.9|23017.9|23036.1|23024.1|23029.3|23017.3|9
1766760390000|2025-12-26 14:46:30|23029.2|23017.2|23018.8|23006.8|23032.4|23020.4|23018.8|23006.8|14
1766760400000|2025-12-26 14:46:40|23017.4|23005.4|23019.9|23007.9|23021|23009|23016|23004|2
1766760410000|2025-12-26 14:46:50|23018.5|23006.5|23021|23009|23022.4|23010.4|23016|23004|9
1766760420000|2025-12-26 14:47:00|23022.8|23010.8|23018.5|23006.5|23023.5|23011.5|23018.5|23006.5|1
1766760430000|2025-12-26 14:47:10|23019.6|23007.6|23021.7|23009.7|23023.5|23011.5|23019.6|23007.6|4
1766760440000|2025-12-26 14:47:20|23022.2|23010.2|23014.6|23002.6|23022.2|23010.2|23012.1|23000.1|35
1766760450000|2025-12-26 14:47:30|23014|23002|23007.8|22995.8|23014|23002|23007.8|22995.8|3
1766760460000|2025-12-26 14:47:40|23008.2|22996.2|23018.5|23006.5|23018.5|23006.5|23008.2|22996.2|3
1766760470000|2025-12-26 14:47:50|23016|23004|23014.2|23002.2|23017.4|23005.4|23013.5|23001.5|5
1766760480000|2025-12-26 14:48:00|23015.4|23003.4|23017.4|23005.4|23017.4|23005.4|23014.9|23002.9|3
1766760490000|2025-12-26 14:48:10|||||||||1
1766760500000|2025-12-26 14:48:20|23018.1|23006.1|23018.1|23006.1|23018.1|23006.1|23018.1|23006.1|5
1766760510000|2025-12-26 14:48:30|23017.4|23005.4|23016.3|23004.3|23018.1|23006.1|23015.6|23003.6|7
1766760520000|2025-12-26 14:48:40|23014.9|23002.9|23015.2|23003.2|23015.7|23003.7|23014.9|23002.9|6
1766760530000|2025-12-26 14:48:50|23014.1|23002.1|23001.7|22989.7|23014.1|23002.1|23000.5|22988.5|13
1766760540000|2025-12-26 14:49:00|23003|22991|23011.8|22999.8|23011.8|22999.8|23003|22991|5
1766760550000|2025-12-26 14:49:10|23012.5|23000.5|23014.3|23002.3|23014.3|23002.3|23011.8|22999.8|2
1766760560000|2025-12-26 14:49:20|23015.5|23003.5|23016.3|23004.3|23016.8|23004.8|23014.3|23002.3|4
1766760570000|2025-12-26 14:49:30|23014.6|23002.6|23011.3|22999.3|23016.3|23004.3|23011.3|22999.3|8
1766760580000|2025-12-26 14:49:40|23010.7|22998.7|23014.5|23002.5|23014.5|23002.5|23010.7|22998.7|0
1766760590000|2025-12-26 14:49:50|23016.3|23004.3|23029.3|23017.3|23031.8|23019.8|23015.7|23003.7|12
1766760600000|2025-12-26 14:50:00|23030|23018|23027|23015|23033.2|23021.2|23026.4|23014.4|6
1766760610000|2025-12-26 14:50:10|23028.8|23016.8|23027.7|23015.7|23030|23018|23026.3|23014.3|2
1766760620000|2025-12-26 14:50:20|23025.7|23013.7|23019.9|23007.9|23025.7|23013.7|23019.9|23007.9|4
1766760630000|2025-12-26 14:50:30|23021.3|23009.3|23016.8|23004.8|23021.8|23009.8|23016.2|23004.2|3
1766760640000|2025-12-26 14:50:40|23019.1|23007.1|23015.5|23003.5|23021.8|23009.8|23015.2|23003.2|12
1766760650000|2025-12-26 14:50:50|23016.8|23004.8|23015.5|23003.5|23016.8|23004.8|23015.5|23003.5|1
1766760660000|2025-12-26 14:51:00|23016.2|23004.2|23016.6|23004.6|23017.3|23005.3|23012.4|23000.4|9
1766760670000|2025-12-26 14:51:10|23015.9|23003.9|23003.5|22991.5|23015.9|23003.9|23003.5|22991.5|16
1766760680000|2025-12-26 14:51:20|23004.5|22992.5|23013.4|23001.4|23013.4|23001.4|23004.5|22992.5|3
1766760690000|2025-12-26 14:51:30|23014.1|23002.1|23009.1|22997.1|23014.8|23002.8|23004.1|22992.1|15
1766760700000|2025-12-26 14:51:40|23006.6|22994.6|23001|22989|23006.6|22994.6|23000.5|22988.5|6
1766760710000|2025-12-26 14:51:50|23003.8|22991.8|23004.1|22992.1|23006.6|22994.6|23003.8|22991.8|1
1766760720000|2025-12-26 14:52:00|23001.7|22989.7|23004.1|22992.1|23004.1|22992.1|23001.7|22989.7|2
1766760730000|2025-12-26 14:52:10|23001.6|22989.6|22993.9|22981.9|23001.6|22989.6|22993.9|22981.9|25
1766760740000|2025-12-26 14:52:20|22995.9|22983.9|23006.6|22994.6|23007.8|22995.8|22994.6|22982.6|12
1766760750000|2025-12-26 14:52:30|23008.8|22996.8|23006.8|22994.8|23011.6|22999.6|23006.8|22994.8|10
1766760760000|2025-12-26 14:52:40|23008.1|22996.1|23002.4|22990.4|23008.5|22996.5|23002.4|22990.4|12
1766760770000|2025-12-26 14:52:50|23004.2|22992.2|23018.5|23006.5|23019.6|23007.6|23002.4|22990.4|19
1766760780000|2025-12-26 14:53:00|23016.4|23004.4|23016.6|23004.6|23017.1|23005.1|23011.6|22999.6|7
1766760790000|2025-12-26 14:53:10|23017.1|23005.1|23025.2|23013.2|23025.9|23013.9|23017.1|23005.1|2
1766760800000|2025-12-26 14:53:20|23024.1|23012.1|23021.4|23009.4|23024.1|23012.1|23020.2|23008.2|10
1766760810000|2025-12-26 14:53:30|23020.3|23008.3|23017.7|23005.7|23020.3|23008.3|23017.7|23005.7|3
1766760820000|2025-12-26 14:53:40|||||||||1
1766760830000|2025-12-26 14:53:50|23015.9|23003.9|23010.2|22998.2|23015.9|23003.9|23010.2|22998.2|7
1766760840000|2025-12-26 14:54:00|23011.4|22999.4|23010.2|22998.2|23011.4|22999.4|23010.2|22998.2|0
1766760850000|2025-12-26 14:54:10|23009.6|22997.6|22995.3|22983.3|23009.6|22997.6|22994.2|22982.2|10
1766760860000|2025-12-26 14:54:20|22996|22984|23006|22994|23006|22994|22996|22984|4
1766760870000|2025-12-26 14:54:30|23006.6|22994.6|23003|22991|23007.8|22995.8|22999.9|22987.9|6
1766760880000|2025-12-26 14:54:40|23002.3|22990.3|23003|22991|23004.1|22992.1|23001.7|22989.7|3
1766760890000|2025-12-26 14:54:50|23005.5|22993.5|23004.1|22992.1|23005.5|22993.5|23001.7|22989.7|5
1766760900000|2025-12-26 14:55:00|23000.5|22988.5|22995.5|22983.5|23000.5|22988.5|22993|22981|20
1766760910000|2025-12-26 14:55:10|22996.7|22984.7|23010.3|22998.3|23011|22999|22996.7|22984.7|9
1766760920000|2025-12-26 14:55:20|23011|22999|23011.6|22999.6|23016.6|23004.6|23011|22999|17
1766760940000|2025-12-26 14:55:40|23012.7|23000.7|23010.5|22998.5|23015.3|23003.3|23010.5|22998.5|6
1766760950000|2025-12-26 14:55:50|23011.6|22999.6|23014.1|23002.1|23014.1|23002.1|23011.6|22999.6|2
1766760960000|2025-12-26 14:56:00|23013.5|23001.5|23013.5|23001.5|23013.5|23001.5|23013.5|23001.5|2
1766760970000|2025-12-26 14:56:10|23014.6|23002.6|23017.4|23005.4|23026.2|23014.2|23014.6|23002.6|19
1766760980000|2025-12-26 14:56:20|23021.8|23009.8|23024.9|23012.9|23026.2|23014.2|23021.8|23009.8|21
1766760990000|2025-12-26 14:56:30|23025.5|23013.5|23029.9|23017.9|23029.9|23017.9|23025.5|23013.5|2
1766761000000|2025-12-26 14:56:40|23030.5|23018.5|23030.5|23018.5|23036|23024|23030.5|23018.5|5
1766761010000|2025-12-26 14:56:50|23029.9|23017.9|23026.8|23014.8|23029.9|23017.9|23026.8|23014.8|4
1766761020000|2025-12-26 14:57:00|23025.6|23013.6|23024.3|23012.3|23025.6|23013.6|23023.1|23011.1|1
1766761030000|2025-12-26 14:57:10|23021.2|23009.2|23021.7|23009.7|23023.1|23011.1|23021.2|23009.2|5
1766761040000|2025-12-26 14:57:20|23021.2|23009.2|23016.7|23004.7|23021.7|23009.7|23015.5|23003.5|6
1766761050000|2025-12-26 14:57:30|23011.2|22999.2|23011.7|22999.7|23011.7|22999.7|23009.9|22997.9|3
1766761060000|2025-12-26 14:57:40|23012.4|23000.4|23012.3|23000.3|23013|23001|23012.3|23000.3|1
1766761070000|2025-12-26 14:57:50|23012.8|23000.8|23013.7|23001.7|23019.8|23007.8|23012.8|23000.8|11
1766761080000|2025-12-26 14:58:00|23014.2|23002.2|23013|23001|23014.2|23002.2|23012.3|23000.3|1
1766761090000|2025-12-26 14:58:10|23012.3|23000.3|23012.3|23000.3|23012.3|23000.3|23012.3|23000.3|6
1766761100000|2025-12-26 14:58:20|23013|23001|23020.5|23008.5|23020.5|23008.5|23013|23001|3
1766761110000|2025-12-26 14:58:30|23019.3|23007.3|23021.7|23009.7|23021.7|23009.7|23015.5|23003.5|7
1766761120000|2025-12-26 14:58:40|23020.5|23008.5|23020.5|23008.5|23020.5|23008.5|23020.5|23008.5|1
1766761130000|2025-12-26 14:58:50|23019.9|23007.9|23019.9|23007.9|23019.9|23007.9|23019.9|23007.9|0
1766761140000|2025-12-26 14:59:00|23020.6|23008.6|23019.8|23007.8|23020.6|23008.6|23018|23006|3
1766761150000|2025-12-26 14:59:10|23021|23009|23020.5|23008.5|23021|23009|23020.5|23008.5|1
1766761160000|2025-12-26 14:59:20|23021|23009|23024.6|23012.6|23026.4|23014.4|23021|23009|11
1766761170000|2025-12-26 14:59:30|23025.7|23013.7|23028.5|23016.5|23029.1|23017.1|23025.7|23013.7|4
1766761180000|2025-12-26 14:59:40|23029.1|23017.1|23026.6|23014.6|23029.1|23017.1|23026.6|23014.6|2
1766761190000|2025-12-26 14:59:50|23025.3|23013.3|23024.1|23012.1|23025.3|23013.3|23024.1|23012.1|1
1766761200000|2025-12-26 15:00:00|23024.6|23012.6|23027.3|23015.3|23027.3|23015.3|23024.6|23012.6|5
1766761210000|2025-12-26 15:00:10|23026|23014|23026|23014|23026|23014|23026|23014|0
1766761220000|2025-12-26 15:00:20|23035.5|23023.5|23035.5|23023.5|23035.5|23023.5|23035.5|23023.5|1
1766761230000|2025-12-26 15:00:30|23036.6|23024.6|23036.6|23024.6|23036.6|23024.6|23034.1|23022.1|2
1766761240000|2025-12-26 15:00:40|23034.8|23022.8|23051.6|23039.6|23052.8|23040.8|23034.8|23022.8|20
1766761250000|2025-12-26 15:00:50|23052.3|23040.3|23053.5|23041.5|23058.5|23046.5|23052.3|23040.3|4
1766761260000|2025-12-26 15:01:00|23054.6|23042.6|23055.5|23043.5|23056|23044|23053.5|23041.5|4
1766761270000|2025-12-26 15:01:10|23054.8|23042.8|23052.4|23040.4|23054.8|23042.8|23050.5|23038.5|8
1766761280000|2025-12-26 15:01:20|23051.7|23039.7|23049.3|23037.3|23051.7|23039.7|23046.8|23034.8|3
1766761290000|2025-12-26 15:01:30|23047.5|23035.5|23049.3|23037.3|23049.3|23037.3|23047.5|23035.5|2
1766761300000|2025-12-26 15:01:40|23050.6|23038.6|23050|23038|23051.3|23039.3|23050|23038|1
1766761310000|2025-12-26 15:01:50|23045|23033|23046.3|23034.3|23046.3|23034.3|23045|23033|12
1766761320000|2025-12-26 15:02:00|23045|23033|23040|23028|23046.3|23034.3|23039.3|23027.3|8
1766761330000|2025-12-26 15:02:10|23039.5|23027.5|23040.6|23028.6|23041.8|23029.8|23038.1|23026.1|2
1766761340000|2025-12-26 15:02:20|23041.2|23029.2|23041.2|23029.2|23041.2|23029.2|23040|23028|0
1766761350000|2025-12-26 15:02:30|23041.8|23029.8|23036.3|23024.3|23045.6|23033.6|23036.3|23024.3|7
1766761360000|2025-12-26 15:02:40|23035.7|23023.7|23025.7|23013.7|23035.7|23023.7|23019.5|23007.5|5
1766761370000|2025-12-26 15:02:50|23026.8|23014.8|23024.3|23012.3|23026.8|23014.8|23024.3|23012.3|2
1766761380000|2025-12-26 15:03:00|23023.8|23011.8|23032.4|23020.4|23033.1|23021.1|23023.8|23011.8|10
1766761390000|2025-12-26 15:03:10|23030.7|23018.7|23036.2|23024.2|23038.1|23026.1|23030.7|23018.7|5
1766761400000|2025-12-26 15:03:20|23038.2|23026.2|23038.2|23026.2|23038.2|23026.2|23038.2|23026.2|1
1766761410000|2025-12-26 15:03:30|23039.3|23027.3|23036.6|23024.6|23039.3|23027.3|23036.6|23024.6|11
1766761420000|2025-12-26 15:03:40|23034.8|23022.8|23026.2|23014.2|23034.8|23022.8|23024.8|23012.8|5
1766761430000|2025-12-26 15:03:50|23027.1|23015.1|23027.3|23015.3|23029.1|23017.1|23027.1|23015.1|1
1766761440000|2025-12-26 15:04:00|23027.8|23015.8|23023|23011|23028.4|23016.4|23023|23011|9
1766761450000|2025-12-26 15:04:10|23026.7|23014.7|23028|23016|23028|23016|23024.8|23012.8|2
1766761460000|2025-12-26 15:04:20|23029.9|23017.9|23029.9|23017.9|23029.9|23017.9|23029.9|23017.9|5
1766761470000|2025-12-26 15:04:30|23028.1|23016.1|23027.4|23015.4|23028.7|23016.7|23027.4|23015.4|0
1766761480000|2025-12-26 15:04:40|23026.7|23014.7|23026.2|23014.2|23026.7|23014.7|23026.2|23014.2|0
1766761490000|2025-12-26 15:04:50|23026.7|23014.7|23026.2|23014.2|23026.8|23014.8|23026.2|23014.2|1
1766761500000|2025-12-26 15:05:00|23029.2|23017.2|23025.6|23013.6|23030.6|23018.6|23025.6|23013.6|14
1766761510000|2025-12-26 15:05:10|23024.8|23012.8|23028.1|23016.1|23028.1|23016.1|23024.8|23012.8|2
1766761520000|2025-12-26 15:05:20|23027.5|23015.5|23026.8|23014.8|23027.5|23015.5|23026.3|23014.3|0
1766761530000|2025-12-26 15:05:30|23027.5|23015.5|23026|23014|23028.7|23016.7|23025.9|23013.9|2
1766761540000|2025-12-26 15:05:40|23025.3|23013.3|23024.6|23012.6|23025.3|23013.3|23024.6|23012.6|0
1766761550000|2025-12-26 15:05:50|23026.7|23014.7|23028|23016|23028.7|23016.7|23026.7|23014.7|3
1766761560000|2025-12-26 15:06:00|23028.7|23016.7|23024.2|23012.2|23028.7|23016.7|23024.2|23012.2|1
1766761570000|2025-12-26 15:06:10|23023.7|23011.7|23028|23016|23028|23016|23022.4|23010.4|16
1766761580000|2025-12-26 15:06:20|23028.7|23016.7|23028.7|23016.7|23030.5|23018.5|23026.7|23014.7|3
1766761590000|2025-12-26 15:06:30|23028|23016|23028|23016|23028|23016|23028|23016|11
1766761610000|2025-12-26 15:06:50|23029.1|23017.1|23028.5|23016.5|23029.1|23017.1|23028.5|23016.5|0
1766761620000|2025-12-26 15:07:00|23026.7|23014.7|23028|23016|23028|23016|23024.8|23012.8|2
1766761630000|2025-12-26 15:07:10|23029.8|23017.8|23027.3|23015.3|23030.5|23018.5|23026.6|23014.6|3
1766761640000|2025-12-26 15:07:20|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|23026.6|23014.6|0
1766761650000|2025-12-26 15:07:30|23024.9|23012.9|23021|23009|23024.9|23012.9|23021|23009|10
1766761660000|2025-12-26 15:07:40|23021.6|23009.6|23022.3|23010.3|23022.3|23010.3|23021.6|23009.6|0
1766761670000|2025-12-26 15:07:50|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|23021.6|23009.6|1
1766761680000|2025-12-26 15:08:00|23022.1|23010.1|23023.4|23011.4|23023.4|23011.4|23022.1|23010.1|1
1766761700000|2025-12-26 15:08:20|23022.8|23010.8|23019.1|23007.1|23022.8|23010.8|23018.4|23006.4|3
1766761710000|2025-12-26 15:08:30|23018.4|23006.4|23012.1|23000.1|23018.4|23006.4|23012.1|23000.1|7
1766761720000|2025-12-26 15:08:40|23013.2|23001.2|23015.2|23003.2|23015.2|23003.2|23013.2|23001.2|4
1766761730000|2025-12-26 15:08:50|||||||||1
1766761740000|2025-12-26 15:09:00|23014.6|23002.6|23019.6|23007.6|23019.6|23007.6|23014.6|23002.6|13
1766761750000|2025-12-26 15:09:10|23021.6|23009.6|23023.4|23011.4|23023.4|23011.4|23019.1|23007.1|10
1766761770000|2025-12-26 15:09:30|23022.1|23010.1|23022.7|23010.7|23022.7|23010.7|23022.1|23010.1|1
1766761780000|2025-12-26 15:09:40|23024.6|23012.6|23023.4|23011.4|23025.9|23013.9|23023.4|23011.4|3
1766761790000|2025-12-26 15:09:50|23024.1|23012.1|23027.7|23015.7|23028.9|23016.9|23024.1|23012.1|4
1766761800000|2025-12-26 15:10:00|23028.4|23016.4|23026.6|23014.6|23028.4|23016.4|23025.3|23013.3|7
1766761810000|2025-12-26 15:10:10|23025.2|23013.2|23019.6|23007.6|23025.2|23013.2|23019.6|23007.6|2
1766761820000|2025-12-26 15:10:20|23020.2|23008.2|23022.7|23010.7|23022.7|23010.7|23020.2|23008.2|0
1766761830000|2025-12-26 15:10:30|23022.1|23010.1|23022.1|23010.1|23022.1|23010.1|23022.1|23010.1|0
1766761840000|2025-12-26 15:10:40|23027.7|23015.7|23027.1|23015.1|23027.7|23015.7|23027.1|23015.1|4
1766761850000|2025-12-26 15:10:50|23029.6|23017.6|23030.9|23018.9|23032.1|23020.1|23028.9|23016.9|3
1766761860000|2025-12-26 15:11:00|23030.2|23018.2|23032.1|23020.1|23032.1|23020.1|23029.1|23017.1|3
1766761870000|2025-12-26 15:11:10|23032.8|23020.8|23033.4|23021.4|23033.4|23021.4|23032.8|23020.8|4
1766761890000|2025-12-26 15:11:30|23034.6|23022.6|23035.2|23023.2|23035.2|23023.2|23034.6|23022.6|0
1766761900000|2025-12-26 15:11:40|23037.5|23025.5|23043.4|23031.4|23043.4|23031.4|23037.5|23025.5|2
1766761910000|2025-12-26 15:11:50|23044.6|23032.6|23027|23015|23045.2|23033.2|23025.6|23013.6|20
1766761920000|2025-12-26 15:12:00|23027.5|23015.5|23025.6|23013.6|23028.1|23016.1|23025.6|23013.6|6
1766761930000|2025-12-26 15:12:10|23026.3|23014.3|23028.2|23016.2|23028.8|23016.8|23026.3|23014.3|1
1766761940000|2025-12-26 15:12:20|23028.8|23016.8|23028.8|23016.8|23028.8|23016.8|23028.8|23016.8|0
1766761950000|2025-12-26 15:12:30|23031.3|23019.3|23026.3|23014.3|23031.3|23019.3|23026.3|23014.3|3
1766761960000|2025-12-26 15:12:40|23029.5|23017.5|23031.3|23019.3|23031.3|23019.3|23026.3|23014.3|8
1766761970000|2025-12-26 15:12:50|23029.9|23017.9|23025.6|23013.6|23029.9|23017.9|23024.9|23012.9|13
1766761990000|2025-12-26 15:13:10|23026.8|23014.8|23025.6|23013.6|23026.8|23014.8|23025.6|23013.6|2
1766762000000|2025-12-26 15:13:20|23027.4|23015.4|23029.9|23017.9|23029.9|23017.9|23027.4|23015.4|2
1766762010000|2025-12-26 15:13:30|23030.4|23018.4|23029.9|23017.9|23030.4|23018.4|23029.9|23017.9|0
1766762020000|2025-12-26 15:13:40|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|23027.9|23015.9|1
1766762040000|2025-12-26 15:14:00|23027.2|23015.2|23027.9|23015.9|23027.9|23015.9|23027.2|23015.2|2
1766762050000|2025-12-26 15:14:10|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|23027.2|23015.2|0
1766762060000|2025-12-26 15:14:20|23027.9|23015.9|23028.5|23016.5|23028.5|23016.5|23027.9|23015.9|1
1766762070000|2025-12-26 15:14:30|23032.2|23020.2|23026.5|23014.5|23032.2|23020.2|23026.5|23014.5|3
1766762090000|2025-12-26 15:14:50|||||||||1
1766762100000|2025-12-26 15:15:00|23025.8|23013.8|23023.5|23011.5|23025.8|23013.8|23023.5|23011.5|11
1766762110000|2025-12-26 15:15:10|23024.6|23012.6|23027.1|23015.1|23028.5|23016.5|23024.6|23012.6|4
1766762120000|2025-12-26 15:15:20|23025.8|23013.8|23025.8|23013.8|23025.8|23013.8|23025.8|23013.8|0
1766762130000|2025-12-26 15:15:30|23025.3|23013.3|23022.1|23010.1|23025.3|23013.3|23022.1|23010.1|1
1766762140000|2025-12-26 15:15:40|23020.3|23008.3|23004.3|22992.3|23020.3|23008.3|23003.7|22991.7|15
1766762150000|2025-12-26 15:15:50|23002.3|22990.3|23000.5|22988.5|23003|22991|23000.5|22988.5|54
1766762160000|2025-12-26 15:16:00|22996.1|22984.1|23000.4|22988.4|23000.4|22988.4|22995.4|22983.4|25
1766762170000|2025-12-26 15:16:10|22999.8|22987.8|22989.3|22977.3|22999.8|22987.8|22984.3|22972.3|31
1766762180000|2025-12-26 15:16:20|22987.9|22975.9|22989.8|22977.8|22989.8|22977.8|22984.8|22972.8|8
1766762190000|2025-12-26 15:16:30|22990.4|22978.4|22985.4|22973.4|22990.4|22978.4|22985.4|22973.4|1
1766762200000|2025-12-26 15:16:40|22986.1|22974.1|22980.1|22968.1|22987.9|22975.9|22980.1|22968.1|13
1766762210000|2025-12-26 15:16:50|22977.9|22965.9|22970.4|22958.4|22977.9|22965.9|22970.4|22958.4|2
1766762220000|2025-12-26 15:17:00|22968.6|22956.6|22959.8|22947.8|22970.4|22958.4|22957.3|22945.3|11
1766762230000|2025-12-26 15:17:10|22960.4|22948.4|22961|22949|22964.1|22952.1|22960.4|22948.4|17
1766762240000|2025-12-26 15:17:20|22962.3|22950.3|22970.4|22958.4|22970.4|22958.4|22962.3|22950.3|32
1766762250000|2025-12-26 15:17:30|22971|22959|22980.4|22968.4|22980.4|22968.4|22971|22959|5
1766762260000|2025-12-26 15:17:40|22981|22969|22992.9|22980.9|22992.9|22980.9|22980.4|22968.4|6
1766762270000|2025-12-26 15:17:50|22990.4|22978.4|22990.4|22978.4|22990.4|22978.4|22987.9|22975.9|1
1766762280000|2025-12-26 15:18:00|22989.8|22977.8|22987.9|22975.9|22989.8|22977.8|22987.9|22975.9|3
1766762290000|2025-12-26 15:18:10|22989|22977|22988.6|22976.6|22993.6|22981.6|22987.9|22975.9|8
1766762300000|2025-12-26 15:18:20|22989.3|22977.3|22986|22974|22989.3|22977.3|22986|22974|21
1766762310000|2025-12-26 15:18:30|22985.4|22973.4|22984.7|22972.7|22985.4|22973.4|22984.7|22972.7|0
1766762320000|2025-12-26 15:18:40|22986|22974|22987.2|22975.2|22987.2|22975.2|22985.4|22973.4|2
1766762330000|2025-12-26 15:18:50|22986|22974|22985.4|22973.4|22986|22974|22985.4|22973.4|0
1766762350000|2025-12-26 15:19:10|22983.5|22971.5|22986|22974|22986|22974|22983.5|22971.5|3
1766762360000|2025-12-26 15:19:20|22986.5|22974.5|22991.5|22979.5|22991.5|22979.5|22986.5|22974.5|4
1766762370000|2025-12-26 15:19:30|22992.2|22980.2|22998|22986|22998|22986|22991.5|22979.5|12
1766762380000|2025-12-26 15:19:40|23001.8|22989.8|23002.3|22990.3|23003.6|22991.6|23001.8|22989.8|2
1766762400000|2025-12-26 15:20:00|23004.3|22992.3|22999.8|22987.8|23004.3|22992.3|22996.8|22984.8|3
1766762420000|2025-12-26 15:20:20|22999.3|22987.3|22999.3|22987.3|23001|22989|22999.3|22987.3|5
1766762430000|2025-12-26 15:20:30|22997.6|22985.6|22997.3|22985.3|22997.6|22985.6|22994.8|22982.8|3
1766762450000|2025-12-26 15:20:50|22996.8|22984.8|23001.8|22989.8|23001.8|22989.8|22996.8|22984.8|3
1766762460000|2025-12-26 15:21:00|23002.3|22990.3|23002.3|22990.3|23002.3|22990.3|23002.3|22990.3|1
1766762470000|2025-12-26 15:21:10|23001|22989|22999.8|22987.8|23001|22989|22999.3|22987.3|2
1766762480000|2025-12-26 15:21:20|23000.5|22988.5|22997.3|22985.3|23000.5|22988.5|22997.3|22985.3|1
1766762500000|2025-12-26 15:21:40|22999.3|22987.3|22991.8|22979.8|22999.3|22987.3|22991.8|22979.8|6
1766762510000|2025-12-26 15:21:50|22991.2|22979.2|22996.8|22984.8|22997.3|22985.3|22991.1|22979.1|3
1766762520000|2025-12-26 15:22:00|22995.5|22983.5|22996.8|22984.8|22997.3|22985.3|22995.5|22983.5|1
1766762530000|2025-12-26 15:22:10|22997.9|22985.9|22996|22984|23001.1|22989.1|22996|22984|7
1766762540000|2025-12-26 15:22:20|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|22997.3|22985.3|3
1766762550000|2025-12-26 15:22:30|22998.5|22986.5|22996|22984|22998.5|22986.5|22996|22984|3
1766762560000|2025-12-26 15:22:40|22992.9|22980.9|22991.6|22979.6|22994.1|22982.1|22991|22979|3
1766762570000|2025-12-26 15:22:50|22992.2|22980.2|22992.9|22980.9|22992.9|22980.9|22992.2|22980.2|0
1766762580000|2025-12-26 15:23:00|22991|22979|22987.9|22975.9|22992.9|22980.9|22985.4|22973.4|3
1766762590000|2025-12-26 15:23:10|22989|22977|22990.4|22978.4|22990.4|22978.4|22989|22977|3
1766762600000|2025-12-26 15:23:20|22989.8|22977.8|22990.4|22978.4|22990.4|22978.4|22989.8|22977.8|4
1766762610000|2025-12-26 15:23:30|22991|22979|22991|22979|22991|22979|22990.4|22978.4|0
1766762620000|2025-12-26 15:23:40|22990.4|22978.4|22994.8|22982.8|22994.8|22982.8|22990.4|22978.4|1
1766762630000|2025-12-26 15:23:50|22995.4|22983.4|22997.8|22985.8|22997.8|22985.8|22994.1|22982.1|0
1766762640000|2025-12-26 15:24:00|22996.6|22984.6|23002.9|22990.9|23004.8|22992.8|22996.6|22984.6|2
1766762660000|2025-12-26 15:24:20|23003.5|22991.5|23003.5|22991.5|23004.8|22992.8|23003.5|22991.5|0
1766762670000|2025-12-26 15:24:30|23005.4|22993.4|23006|22994|23007.2|22995.2|23005.4|22993.4|5
1766762680000|2025-12-26 15:24:40|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|1
1766762690000|2025-12-26 15:24:50|22999|22987|23001.1|22989.1|23001.6|22989.6|22999|22987|1
1766762700000|2025-12-26 15:25:00|23000.4|22988.4|23002.9|22990.9|23002.9|22990.9|23000.4|22988.4|4
1766762710000|2025-12-26 15:25:10|23004|22992|23005.4|22993.4|23005.4|22993.4|23004|22992|2
1766762720000|2025-12-26 15:25:20|23006|22994|23004.7|22992.7|23006.6|22994.6|23004.7|22992.7|1
1766762730000|2025-12-26 15:25:30|23004.1|22992.1|23011.6|22999.6|23013.5|23001.5|23004.1|22992.1|6
1766762740000|2025-12-26 15:25:40|23012.9|23000.9|23013.5|23001.5|23013.5|23001.5|23012.2|23000.2|1
1766762750000|2025-12-26 15:25:50|23014.6|23002.6|23018.5|23006.5|23019.2|23007.2|23012.9|23000.9|4
1766762760000|2025-12-26 15:26:00|23020.4|23008.4|23018.5|23006.5|23020.4|23008.4|23017.9|23005.9|3
1766762770000|2025-12-26 15:26:10|23017.9|23005.9|23011|22999|23017.9|23005.9|23008.5|22996.5|2
1766762780000|2025-12-26 15:26:20|23010.4|22998.4|23009.7|22997.7|23010.4|22998.4|23009.7|22997.7|0
1766762790000|2025-12-26 15:26:30|23008.6|22996.6|23004.7|22992.7|23008.6|22996.6|23004.7|22992.7|0
1766762800000|2025-12-26 15:26:40|23006|22994|23007.9|22995.9|23007.9|22995.9|23005.4|22993.4|0
1766762810000|2025-12-26 15:26:50|23010.4|22998.4|23010.4|22998.4|23010.4|22998.4|23010.4|22998.4|1
1766762820000|2025-12-26 15:27:00|23012.2|23000.2|23014.3|23002.3|23014.3|23002.3|23012.2|23000.2|3
1766762830000|2025-12-26 15:27:10|23014.8|23002.8|23010.4|22998.4|23014.8|23002.8|23007.9|22995.9|3
1766762840000|2025-12-26 15:27:20|23009.8|22997.8|23007.9|22995.9|23009.8|22997.8|23007.9|22995.9|0
1766762850000|2025-12-26 15:27:30|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|4
1766762860000|2025-12-26 15:27:40|23007.1|22995.1|23001|22989|23007.1|22995.1|22998.5|22986.5|11
1766762870000|2025-12-26 15:27:50|23001.5|22989.5|22989.7|22977.7|23001.5|22989.5|22989.7|22977.7|6
1766762880000|2025-12-26 15:28:00|||||||||1
1766762900000|2025-12-26 15:28:20|22991.5|22979.5|22989|22977|22991.5|22979.5|22989|22977|0
1766762910000|2025-12-26 15:28:30|22989.7|22977.7|22992.1|22980.1|22992.1|22980.1|22989.7|22977.7|0
1766762920000|2025-12-26 15:28:40|22992.2|22980.2|22988.5|22976.5|22992.2|22980.2|22987.8|22975.8|2
1766762930000|2025-12-26 15:28:50|22989.6|22977.6|22990.3|22978.3|22990.3|22978.3|22989.6|22977.6|15
1766762940000|2025-12-26 15:29:00|22989.6|22977.6|22989.6|22977.6|22990.3|22978.3|22989.6|22977.6|0
1766762950000|2025-12-26 15:29:10|22988.9|22976.9|22989|22977|22989|22977|22988.9|22976.9|1
1766762960000|2025-12-26 15:29:20|22989.6|22977.6|22989.6|22977.6|22990.3|22978.3|22989.6|22977.6|1
1766762970000|2025-12-26 15:29:30|22988.3|22976.3|22980.8|22968.8|22988.3|22976.3|22980.8|22968.8|7
1766762980000|2025-12-26 15:29:40|22980.1|22968.1|22984.6|22972.6|22984.6|22972.6|22979.6|22967.6|4
1766762990000|2025-12-26 15:29:50|22985.1|22973.1|22985.7|22973.7|22987.6|22975.6|22985.1|22973.1|1
1766763000000|2025-12-26 15:30:00|22992.6|22980.6|23000.1|22988.1|23000.7|22988.7|22992.6|22980.6|8
1766763010000|2025-12-26 15:30:10|22999.6|22987.6|23000.7|22988.7|23002.1|22990.1|22998.2|22986.2|2
1766763020000|2025-12-26 15:30:20|23001.4|22989.4|23000.7|22988.7|23001.4|22989.4|23000.7|22988.7|0
1766763030000|2025-12-26 15:30:30|23002.3|22990.3|23007.1|22995.1|23007.1|22995.1|23002.3|22990.3|16
1766763040000|2025-12-26 15:30:40|23007.8|22995.8|23007.8|22995.8|23007.8|22995.8|23006.4|22994.4|4
1766763050000|2025-12-26 15:30:50|23010.3|22998.3|23014.6|23002.6|23019|23007|23010.3|22998.3|6
1766763060000|2025-12-26 15:31:00|23016.5|23004.5|23011.5|22999.5|23016.5|23004.5|23011.5|22999.5|7
1766763070000|2025-12-26 15:31:10|23011|22999|23011|22999|23011|22999|23011|22999|5
1766763080000|2025-12-26 15:31:20|23010.4|22998.4|23010.4|22998.4|23010.4|22998.4|23010.4|22998.4|0
1766763090000|2025-12-26 15:31:30|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|12
1766763110000|2025-12-26 15:31:50|23006.8|22994.8|23006|22994|23006.8|22994.8|23005.4|22993.4|5
1766763120000|2025-12-26 15:32:00|23002.9|22990.9|23001|22989|23002.9|22990.9|23001|22989|2
1766763130000|2025-12-26 15:32:10|23003.5|22991.5|23003.5|22991.5|23003.5|22991.5|23003.5|22991.5|3
1766763150000|2025-12-26 15:32:30|23002.9|22990.9|23002.9|22990.9|23002.9|22990.9|23002.9|22990.9|2
1766763160000|2025-12-26 15:32:40|23005.4|22993.4|23005.4|22993.4|23005.4|22993.4|23005.4|22993.4|5
1766763170000|2025-12-26 15:32:50|23006|22994|23007.9|22995.9|23007.9|22995.9|23006|22994|0
1766763180000|2025-12-26 15:33:00|23008.5|22996.5|23012.9|23000.9|23012.9|23000.9|23008.5|22996.5|1
1766763190000|2025-12-26 15:33:10|23012.2|23000.2|23005.4|22993.4|23012.2|23000.2|23003.6|22991.6|4
1766763210000|2025-12-26 15:33:30|23006|22994|23007.9|22995.9|23007.9|22995.9|23006|22994|0
1766763220000|2025-12-26 15:33:40|23007.2|22995.2|23010.4|22998.4|23015.4|23003.4|23002.9|22990.9|6
1766763240000|2025-12-26 15:34:00|23014.7|23002.7|23012.9|23000.9|23014.7|23002.7|23012.9|23000.9|2
1766763250000|2025-12-26 15:34:10|23013.6|23001.6|23015.4|23003.4|23015.4|23003.4|23012.9|23000.9|0
1766763260000|2025-12-26 15:34:20|23014.2|23002.2|23014.7|23002.7|23014.7|23002.7|23014.2|23002.2|1
1766763270000|2025-12-26 15:34:30|23015.4|23003.4|23014.7|23002.7|23015.4|23003.4|23014.7|23002.7|0
1766763280000|2025-12-26 15:34:40|||||||||1
1766763290000|2025-12-26 15:34:50|23016|23004|23016|23004|23016|23004|23016|23004|0
1766763300000|2025-12-26 15:35:00|23019|23007|23018.5|23006.5|23019|23007|23018.5|23006.5|6
1766763330000|2025-12-26 15:35:30|23019|23007|23018.5|23006.5|23019|23007|23018.5|23006.5|2
1766763340000|2025-12-26 15:35:40|23015.4|23003.4|23010.4|22998.4|23015.4|23003.4|23010.4|22998.4|5
1766763350000|2025-12-26 15:35:50|23011.1|22999.1|23010.4|22998.4|23011.1|22999.1|23010.4|22998.4|0
1766763360000|2025-12-26 15:36:00|23009.8|22997.8|23010.4|22998.4|23010.4|22998.4|23009.8|22997.8|11
1766763370000|2025-12-26 15:36:10|23008.5|22996.5|23015.4|23003.4|23015.4|23003.4|23008.5|22996.5|4
1766763380000|2025-12-26 15:36:20|23014.7|23002.7|23008.5|22996.5|23014.7|23002.7|23007.9|22995.9|5
1766763390000|2025-12-26 15:36:30|23010.4|22998.4|23011|22999|23011|22999|23008.5|22996.5|3
1766763400000|2025-12-26 15:36:40|23009.8|22997.8|23003.5|22991.5|23009.8|22997.8|23003.5|22991.5|3
1766763410000|2025-12-26 15:36:50|23005.4|22993.4|23007.9|22995.9|23010.4|22998.4|23005.4|22993.4|4
1766763420000|2025-12-26 15:37:00|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|23008.5|22996.5|0
1766763440000|2025-12-26 15:37:20|23007.8|22995.8|23003.6|22991.6|23007.8|22995.8|23003.6|22991.6|0
1766763450000|2025-12-26 15:37:30|23002.4|22990.4|23003.6|22991.6|23003.6|22991.6|23002.4|22990.4|0
1766763460000|2025-12-26 15:37:40|23004.2|22992.2|23002.4|22990.4|23004.9|22992.9|23002.4|22990.4|0
1766763470000|2025-12-26 15:37:50|22999.9|22987.9|22991.1|22979.1|22999.9|22987.9|22990.4|22978.4|24
1766763480000|2025-12-26 15:38:00|22990.4|22978.4|22990.4|22978.4|22990.4|22978.4|22990.4|22978.4|1
1766763490000|2025-12-26 15:38:10|22991.1|22979.1|22985.4|22973.4|22991.7|22979.7|22985.4|22973.4|5
1766763500000|2025-12-26 15:38:20|22984.9|22972.9|22977.4|22965.4|22984.9|22972.9|22977.4|22965.4|5
1766763510000|2025-12-26 15:38:30|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|0
1766763520000|2025-12-26 15:38:40|22977.4|22965.4|22977.4|22965.4|22977.4|22965.4|22977.4|22965.4|1
1766763530000|2025-12-26 15:38:50|22977.9|22965.9|22969.9|22957.9|22977.9|22965.9|22969.3|22957.3|16
1766763540000|2025-12-26 15:39:00|22971|22959|22969.9|22957.9|22972.4|22960.4|22969.9|22957.9|7
1766763550000|2025-12-26 15:39:10|22969.7|22957.7|22971|22959|22974.2|22962.2|22968.5|22956.5|10
1766763560000|2025-12-26 15:39:20|22967.1|22955.1|22956.5|22944.5|22967.1|22955.1|22954.2|22942.2|41
1766763570000|2025-12-26 15:39:30|22956|22944|22948.3|22936.3|22956|22944|22947.2|22935.2|2
1766763580000|2025-12-26 15:39:40|22947.1|22935.1|22939.6|22927.6|22947.8|22935.8|22938.9|22926.9|15
1766763590000|2025-12-26 15:39:50|22940.7|22928.7|22946.5|22934.5|22948.5|22936.5|22940.7|22928.7|18
1766763600000|2025-12-26 15:40:00|22945.1|22933.1|22945.1|22933.1|22950.1|22938.1|22945.1|22933.1|19
1766763610000|2025-12-26 15:40:10|22946.5|22934.5|22939.6|22927.6|22946.5|22934.5|22938.9|22926.9|13
1766763620000|2025-12-26 15:40:20|22940.1|22928.1|22936.5|22924.5|22940.1|22928.1|22936.5|22924.5|3
1766763630000|2025-12-26 15:40:30|22930.3|22918.3|22934|22922|22934|22922|22926.5|22914.5|21
1766763640000|2025-12-26 15:40:40|22933.3|22921.3|22931.5|22919.5|22933.3|22921.3|22929|22917|4
1766763650000|2025-12-26 15:40:50|22936.5|22924.5|22940.3|22928.3|22942.2|22930.2|22936.5|22924.5|30
1766763660000|2025-12-26 15:41:00|22939.2|22927.2|22942.9|22930.9|22942.9|22930.9|22939.2|22927.2|16
1766763670000|2025-12-26 15:41:10|22940.4|22928.4|22940.4|22928.4|22940.4|22928.4|22940.4|22928.4|4
1766763680000|2025-12-26 15:41:20|22939.2|22927.2|22947.9|22935.9|22949.7|22937.7|22939.2|22927.2|36
1766763690000|2025-12-26 15:41:30|22948.6|22936.6|22947.9|22935.9|22948.6|22936.6|22945.4|22933.4|2
1766763710000|2025-12-26 15:41:50|22950.4|22938.4|22950.4|22938.4|22950.4|22938.4|22950.4|22938.4|2
1766763720000|2025-12-26 15:42:00|22952.9|22940.9|22951.5|22939.5|22952.9|22940.9|22951.5|22939.5|16
1766763730000|2025-12-26 15:42:10|22949.3|22937.3|22944.6|22932.6|22949.3|22937.3|22944.6|22932.6|4
1766763740000|2025-12-26 15:42:20|22945.3|22933.3|22946.4|22934.4|22946.4|22934.4|22944.6|22932.6|1
1766763750000|2025-12-26 15:42:30|22948.2|22936.2|22947.6|22935.6|22948.2|22936.2|22947.6|22935.6|5
1766763770000|2025-12-26 15:42:50|22948.2|22936.2|22947.5|22935.5|22950|22938|22944.8|22932.8|11
1766763780000|2025-12-26 15:43:00|22948.6|22936.6|22946.8|22934.8|22950|22938|22946.8|22934.8|1
1766763790000|2025-12-26 15:43:10|22947.3|22935.3|22958.9|22946.9|22958.9|22946.9|22947.3|22935.3|19
1766763800000|2025-12-26 15:43:20|22957.2|22945.2|22955.1|22943.1|22957.2|22945.2|22955.1|22943.1|1
1766763810000|2025-12-26 15:43:30|22955.7|22943.7|22955.1|22943.1|22960.7|22948.7|22955|22943|4
1766763820000|2025-12-26 15:43:40|22955.7|22943.7|22957.6|22945.6|22957.6|22945.6|22955.7|22943.7|1
1766763830000|2025-12-26 15:43:50|22959.4|22947.4|22960.7|22948.7|22965.7|22953.7|22959.4|22947.4|2
1766763840000|2025-12-26 15:44:00|22962.1|22950.1|22964.6|22952.6|22967.1|22955.1|22962.1|22950.1|16
1766763850000|2025-12-26 15:44:10|22964|22952|22962.6|22950.6|22964|22952|22962.6|22950.6|6
1766763870000|2025-12-26 15:44:30|22963.2|22951.2|22967.6|22955.6|22967.6|22955.6|22963.2|22951.2|4
1766763890000|2025-12-26 15:44:50|22966.9|22954.9|22960.7|22948.7|22966.9|22954.9|22960|22948|2
1766763900000|2025-12-26 15:45:00|22957.6|22945.6|22953.2|22941.2|22957.6|22945.6|22953.2|22941.2|2
1766763910000|2025-12-26 15:45:10|22952.6|22940.6|22950.7|22938.7|22952.6|22940.6|22950.7|22938.7|1
1766763940000|2025-12-26 15:45:40|22948.2|22936.2|22948.2|22936.2|22948.2|22936.2|22948.2|22936.2|1
1766763960000|2025-12-26 15:46:00|22950.1|22938.1|22950.7|22938.7|22951.4|22939.4|22947.1|22935.1|9
1766763970000|2025-12-26 15:46:10|22952.5|22940.5|22952.5|22940.5|22952.5|22940.5|22952.5|22940.5|0
1766763980000|2025-12-26 15:46:20|22953.9|22941.9|22955.7|22943.7|22956.2|22944.2|22953.9|22941.9|7
1766764000000|2025-12-26 15:46:40|22956.4|22944.4|22956.4|22944.4|22956.9|22944.9|22956.4|22944.4|1
1766764010000|2025-12-26 15:46:50|22954.4|22942.4|22961.9|22949.9|22961.9|22949.9|22954.4|22942.4|7
1766764020000|2025-12-26 15:47:00|22963|22951|22963.2|22951.2|22963.2|22951.2|22960.1|22948.1|2
1766764030000|2025-12-26 15:47:10|22965|22953|22965.7|22953.7|22965.7|22953.7|22964.3|22952.3|0
1766764040000|2025-12-26 15:47:20|22962.3|22950.3|22961.2|22949.2|22965|22953|22961.2|22949.2|3
1766764050000|2025-12-26 15:47:30|22961.8|22949.8|22962.5|22950.5|22962.5|22950.5|22961.8|22949.8|0
1766764060000|2025-12-26 15:47:40|22963|22951|22961.2|22949.2|22963|22951|22961.2|22949.2|2
1766764070000|2025-12-26 15:47:50|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|22961.8|22949.8|2
1766764080000|2025-12-26 15:48:00|22958|22946|22960|22948|22960|22948|22958|22946|3
1766764090000|2025-12-26 15:48:10|22956.8|22944.8|22956.2|22944.2|22956.8|22944.8|22956.2|22944.2|2
1766764100000|2025-12-26 15:48:20|22956.8|22944.8|22946.2|22934.2|22957.5|22945.5|22946.2|22934.2|6
1766764110000|2025-12-26 15:48:30|22945|22933|22944.3|22932.3|22945|22933|22944.3|22932.3|0
1766764120000|2025-12-26 15:48:40|22942.5|22930.5|22943.7|22931.7|22944.3|22932.3|22942.5|22930.5|10
1766764130000|2025-12-26 15:48:50|22942.5|22930.5|22950.5|22938.5|22950.5|22938.5|22942.5|22930.5|14
1766764140000|2025-12-26 15:49:00|22949.3|22937.3|22946.8|22934.8|22949.3|22937.3|22946.2|22934.2|0
1766764150000|2025-12-26 15:49:10|22948.7|22936.7|22950|22938|22950|22938|22946.8|22934.8|6
1766764160000|2025-12-26 15:49:20|22949.3|22937.3|22948.7|22936.7|22949.3|22937.3|22948.7|22936.7|0
1766764170000|2025-12-26 15:49:30|22949.3|22937.3|22952.5|22940.5|22952.5|22940.5|22948.7|22936.7|7
1766764180000|2025-12-26 15:49:40|22951.9|22939.9|22951.8|22939.8|22951.9|22939.9|22950|22938|7
1766764190000|2025-12-26 15:49:50|22951.2|22939.2|22951.2|22939.2|22951.2|22939.2|22951.2|22939.2|0
1766764200000|2025-12-26 15:50:00|22949.3|22937.3|22958.7|22946.7|22958.7|22946.7|22949.3|22937.3|13
1766764210000|2025-12-26 15:50:10|22960.7|22948.7|22960.7|22948.7|22960.7|22948.7|22960.7|22948.7|1
1766764230000|2025-12-26 15:50:30|22959|22947|22958.7|22946.7|22959|22947|22958.7|22946.7|3
1766764240000|2025-12-26 15:50:40|22958|22946|22956.2|22944.2|22958|22946|22956.2|22944.2|0
1766764260000|2025-12-26 15:51:00|22953.7|22941.7|22953.7|22941.7|22954.3|22942.3|22953.7|22941.7|3
1766764270000|2025-12-26 15:51:10|22954.3|22942.3|22954.3|22942.3|22954.3|22942.3|22954.3|22942.3|2
1766764290000|2025-12-26 15:51:30|22953.7|22941.7|22951.8|22939.8|22953.7|22941.7|22951.8|22939.8|3
1766764300000|2025-12-26 15:51:40|22949.3|22937.3|22948.7|22936.7|22949.3|22937.3|22948.7|22936.7|2
1766764310000|2025-12-26 15:51:50|22949.3|22937.3|22949.3|22937.3|22949.3|22937.3|22949.3|22937.3|0
1766764320000|2025-12-26 15:52:00|22949.8|22937.8|22953.7|22941.7|22953.7|22941.7|22949.8|22937.8|6
1766764330000|2025-12-26 15:52:10|22954.8|22942.8|22955.7|22943.7|22955.7|22943.7|22954.3|22942.3|1
1766764340000|2025-12-26 15:52:20|22956.2|22944.2|22961.1|22949.1|22961.1|22949.1|22954.8|22942.8|1
1766764360000|2025-12-26 15:52:40|22960.4|22948.4|22957.3|22945.3|22960.4|22948.4|22957.3|22945.3|0
1766764370000|2025-12-26 15:52:50|22956.8|22944.8|22954.3|22942.3|22957.3|22945.3|22953.7|22941.7|3
1766764380000|2025-12-26 15:53:00|22953.7|22941.7|22956.2|22944.2|22956.2|22944.2|22953.7|22941.7|4
1766764400000|2025-12-26 15:53:20|22956.9|22944.9|22956.2|22944.2|22958.7|22946.7|22956.2|22944.2|3
1766764410000|2025-12-26 15:53:30|22956.9|22944.9|22960.1|22948.1|22961.2|22949.2|22956.9|22944.9|3
1766764420000|2025-12-26 15:53:40|22961.2|22949.2|22961.8|22949.8|22962.5|22950.5|22958.7|22946.7|3
1766764440000|2025-12-26 15:54:00|22962.9|22950.9|22966.8|22954.8|22968|22956|22962.9|22950.9|2
1766764450000|2025-12-26 15:54:10|22967.5|22955.5|22968.7|22956.7|22968.7|22956.7|22966.8|22954.8|2
1766764470000|2025-12-26 15:54:30|22968.2|22956.2|22963.2|22951.2|22968.2|22956.2|22961.8|22949.8|4
1766764480000|2025-12-26 15:54:40|22963|22951|22958.7|22946.7|22963|22951|22958.7|22946.7|0
1766764490000|2025-12-26 15:54:50|22958|22946|22956.2|22944.2|22958.7|22946.7|22956.2|22944.2|1
1766764500000|2025-12-26 15:55:00|22954.8|22942.8|22951.9|22939.9|22954.8|22942.8|22951.2|22939.2|2
1766764510000|2025-12-26 15:55:10|22952.5|22940.5|22948.2|22936.2|22952.5|22940.5|22948.2|22936.2|1
1766764520000|2025-12-26 15:55:20|22948.7|22936.7|22949.3|22937.3|22949.3|22937.3|22948.7|22936.7|0
1766764540000|2025-12-26 15:55:40|22948.7|22936.7|22949.3|22937.3|22949.3|22937.3|22948.7|22936.7|0
1766764570000|2025-12-26 15:56:10|22950|22938|22943.7|22931.7|22950|22938|22943.7|22931.7|9
1766764580000|2025-12-26 15:56:20|22944.3|22932.3|22942.5|22930.5|22945|22933|22942.5|22930.5|21
1766764600000|2025-12-26 15:56:40|||||||||4
1766764620000|2025-12-26 15:57:00|22941.8|22929.8|22936.2|22924.2|22941.8|22929.8|22936.2|22924.2|6
1766764630000|2025-12-26 15:57:10|22937.5|22925.5|22935.7|22923.7|22937.5|22925.5|22935.7|22923.7|2
1766764650000|2025-12-26 15:57:30|22936.2|22924.2|22931.9|22919.9|22940|22928|22931.2|22919.2|9
1766764660000|2025-12-26 15:57:40|22931.2|22919.2|22931.2|22919.2|22931.2|22919.2|22931.2|22919.2|0
1766764670000|2025-12-26 15:57:50|22934.3|22922.3|22933.9|22921.9|22937.6|22925.6|22933.9|22921.9|8
1766764680000|2025-12-26 15:58:00|22934.4|22922.4|22930.1|22918.1|22934.4|22922.4|22930.1|22918.1|7
1766764690000|2025-12-26 15:58:10|22929.6|22917.6|22933.9|22921.9|22933.9|22921.9|22928.2|22916.2|36
1766764700000|2025-12-26 15:58:20|22932.2|22920.2|22932.1|22920.1|22932.2|22920.2|22931.5|22919.5|1
1766764710000|2025-12-26 15:58:30|22931.5|22919.5|22929.6|22917.6|22931.5|22919.5|22929.6|22917.6|1
1766764720000|2025-12-26 15:58:40|22930.1|22918.1|22930.1|22918.1|22931.4|22919.4|22930.1|22918.1|1
1766764730000|2025-12-26 15:58:50|22931.4|22919.4|22930.1|22918.1|22931.4|22919.4|22930.1|22918.1|0
1766764750000|2025-12-26 15:59:10|22929.4|22917.4|22936.5|22924.5|22936.5|22924.5|22929.4|22917.4|8
1766764760000|2025-12-26 15:59:20|22937.1|22925.1|22937.1|22925.1|22937.6|22925.6|22937.1|22925.1|1
1766764770000|2025-12-26 15:59:30|22937.8|22925.8|22930.7|22918.7|22938.9|22926.9|22930.7|22918.7|14
1766764780000|2025-12-26 15:59:40|22932.1|22920.1|22930.7|22918.7|22932.1|22920.1|22930.7|22918.7|6
1766764790000|2025-12-26 15:59:50|22925.8|22913.8|22919.6|22907.6|22929|22917|22919.6|22907.6|45
1766764800000|2025-12-26 16:00:00|22920.1|22908.1|22920.1|22908.1|22920.1|22908.1|22920.1|22908.1|1
1766764810000|2025-12-26 16:00:10|22921.9|22909.9|22921.5|22909.5|22923.2|22911.2|22917.5|22905.5|18
1766764830000|2025-12-26 16:00:30|22926.5|22914.5|22929|22917|22929|22917|22926.5|22914.5|12
1766764840000|2025-12-26 16:00:40|22929.7|22917.7|22938.5|22926.5|22938.5|22926.5|22929.7|22917.7|1
1766764850000|2025-12-26 16:00:50|22939|22927|22927.9|22915.9|22939|22927|22927.9|22915.9|10
1766764860000|2025-12-26 16:01:00|22928.5|22916.5|22931.5|22919.5|22931.5|22919.5|22925.4|22913.4|10
1766764870000|2025-12-26 16:01:10|22935.4|22923.4|22945.3|22933.3|22945.3|22933.3|22935.4|22923.4|14
1766764880000|2025-12-26 16:01:20|22943.5|22931.5|22944|22932|22944|22932|22943.3|22931.3|2
1766764890000|2025-12-26 16:01:30|22943.5|22931.5|22942.1|22930.1|22943.5|22931.5|22942.1|22930.1|2
1766764910000|2025-12-26 16:01:50|22942.8|22930.8|22943.3|22931.3|22943.3|22931.3|22942.8|22930.8|1
1766764920000|2025-12-26 16:02:00|22942.6|22930.6|22947.1|22935.1|22947.1|22935.1|22942.6|22930.6|3
1766764940000|2025-12-26 16:02:20|||||||||1
1766764950000|2025-12-26 16:02:30|22946.4|22934.4|22946.4|22934.4|22946.4|22934.4|22946.4|22934.4|5
1766764960000|2025-12-26 16:02:40|22945.7|22933.7|22946.4|22934.4|22946.4|22934.4|22945.7|22933.7|5
1766764970000|2025-12-26 16:02:50|22950.1|22938.1|22948.2|22936.2|22950.1|22938.1|22948.2|22936.2|3
1766764980000|2025-12-26 16:03:00|22948.7|22936.7|22948.2|22936.2|22950.1|22938.1|22948.2|22936.2|0
1766764990000|2025-12-26 16:03:10|22949.6|22937.6|22949.6|22937.6|22949.6|22937.6|22949.6|22937.6|0
1766765000000|2025-12-26 16:03:20|22950.1|22938.1|22950.7|22938.7|22950.7|22938.7|22950.1|22938.1|0
1766765010000|2025-12-26 16:03:30|22951.4|22939.4|22954|22942|22954|22942|22951.4|22939.4|3
1766765030000|2025-12-26 16:03:50|22952.1|22940.1|22953.2|22941.2|22954.6|22942.6|22952.1|22940.1|3
1766765060000|2025-12-26 16:04:20|22953.9|22941.9|22949.6|22937.6|22953.9|22941.9|22949.6|22937.6|3
1766765080000|2025-12-26 16:04:40|22951.5|22939.5|22951.5|22939.5|22951.5|22939.5|22951.5|22939.5|1
1766765090000|2025-12-26 16:04:50|22951|22939|22949.6|22937.6|22951|22939|22949.6|22937.6|5
1766765100000|2025-12-26 16:05:00|22948.5|22936.5|22944|22932|22948.5|22936.5|22931.5|22919.5|33
1766765110000|2025-12-26 16:05:10|22943.3|22931.3|22945.8|22933.8|22945.8|22933.8|22943.3|22931.3|0
1766765120000|2025-12-26 16:05:20|22945.3|22933.3|22946|22934|22946|22934|22944|22932|1
1766765130000|2025-12-26 16:05:30|22949|22937|22951|22939|22951|22939|22949|22937|7
1766765140000|2025-12-26 16:05:40|22957.1|22945.1|22955.4|22943.4|22957.1|22945.1|22954|22942|6
1766765150000|2025-12-26 16:05:50|22956|22944|22951.5|22939.5|22956.7|22944.7|22951.5|22939.5|1
1766765160000|2025-12-26 16:06:00|22952.2|22940.2|22952.2|22940.2|22952.2|22940.2|22952.2|22940.2|0
1766765170000|2025-12-26 16:06:10|22952.8|22940.8|22952.8|22940.8|22952.8|22940.8|22952.8|22940.8|0
1766765190000|2025-12-26 16:06:30|22947.4|22935.4|22948.5|22936.5|22948.5|22936.5|22947.4|22935.4|1
1766765200000|2025-12-26 16:06:40|22949.2|22937.2|22953.5|22941.5|22953.5|22941.5|22949.2|22937.2|0
1766765210000|2025-12-26 16:06:50|22952.9|22940.9|22952.9|22940.9|22952.9|22940.9|22952.9|22940.9|0
1766765220000|2025-12-26 16:07:00|22954.2|22942.2|22954.2|22942.2|22961|22949|22954.2|22942.2|5
1766765230000|2025-12-26 16:07:10|22948.5|22936.5|22951.7|22939.7|22951.7|22939.7|22947.9|22935.9|5
1766765240000|2025-12-26 16:07:20|22950.4|22938.4|22952.9|22940.9|22953.5|22941.5|22950.4|22938.4|1
1766765250000|2025-12-26 16:07:30|22953.5|22941.5|22952.9|22940.9|22953.5|22941.5|22952.9|22940.9|0
1766765260000|2025-12-26 16:07:40|22954|22942|22955.4|22943.4|22955.4|22943.4|22954|22942|1
1766765270000|2025-12-26 16:07:50|22956|22944|22957.9|22945.9|22957.9|22945.9|22956|22944|0
1766765280000|2025-12-26 16:08:00|22956.8|22944.8|22954.9|22942.9|22956.8|22944.8|22952.4|22940.4|5
1766765300000|2025-12-26 16:08:20|22953.5|22941.5|22947.4|22935.4|22953.5|22941.5|22946.5|22934.5|8
1766765310000|2025-12-26 16:08:30|22947.9|22935.9|22948.5|22936.5|22948.5|22936.5|22947.9|22935.9|0
1766765320000|2025-12-26 16:08:40|||||||||1
1766765350000|2025-12-26 16:09:10|22947.4|22935.4|22946|22934|22947.4|22935.4|22946|22934|1
1766765370000|2025-12-26 16:09:30|22946.7|22934.7|22949|22937|22949|22937|22946.7|22934.7|0
1766765380000|2025-12-26 16:09:40|22947.8|22935.8|22949.6|22937.6|22949.6|22937.6|22946.5|22934.5|1
1766765400000|2025-12-26 16:10:00|22950.3|22938.3|22946.5|22934.5|22954.6|22942.6|22946.5|22934.5|6
1766765410000|2025-12-26 16:10:10|22947.1|22935.1|22947.1|22935.1|22947.1|22935.1|22947.1|22935.1|0
1766765420000|2025-12-26 16:10:20|22948.9|22936.9|22949|22937|22950.3|22938.3|22948.9|22936.9|2
1766765440000|2025-12-26 16:10:40|22948.5|22936.5|22929.6|22917.6|22948.5|22936.5|22929.6|22917.6|6
1766765450000|2025-12-26 16:10:50|22931.4|22919.4|22922.6|22910.6|22931.4|22919.4|22922.6|22910.6|2
1766765460000|2025-12-26 16:11:00|22921|22909|22920.1|22908.1|22921.9|22909.9|22917.6|22905.6|2
1766765470000|2025-12-26 16:11:10|22922.8|22910.8|22922.8|22910.8|22922.8|22910.8|22922.8|22910.8|11
1766765480000|2025-12-26 16:11:20|22922.2|22910.2|22920.3|22908.3|22922.2|22910.2|22920.3|22908.3|2
1766765490000|2025-12-26 16:11:30|22920.8|22908.8|22926.4|22914.4|22928.2|22916.2|22920.8|22908.8|13
1766765500000|2025-12-26 16:11:40|22927.6|22915.6|22927.6|22915.6|22927.6|22915.6|22927.6|22915.6|3
1766765510000|2025-12-26 16:11:50|22928.2|22916.2|22928.2|22916.2|22928.2|22916.2|22928.2|22916.2|14
1766765520000|2025-12-26 16:12:00|22923.7|22911.7|22925.7|22913.7|22926.2|22914.2|22922.6|22910.6|9
1766765530000|2025-12-26 16:12:10|22928.9|22916.9|22930.1|22918.1|22930.1|22918.1|22928.2|22916.2|6
1766765540000|2025-12-26 16:12:20|22932.6|22920.6|22932.1|22920.1|22932.6|22920.6|22932.1|22920.1|1
1766765550000|2025-12-26 16:12:30|22933.2|22921.2|22935.1|22923.1|22937.6|22925.6|22930.1|22918.1|7
1766765560000|2025-12-26 16:12:40|22937.6|22925.6|22937.6|22925.6|22937.6|22925.6|22937.6|22925.6|1
1766765570000|2025-12-26 16:12:50|22938.2|22926.2|22939.6|22927.6|22939.6|22927.6|22938.2|22926.2|0
1766765580000|2025-12-26 16:13:00|22940.1|22928.1|22941.4|22929.4|22941.4|22929.4|22940.1|22928.1|0
1766765590000|2025-12-26 16:13:10|22942.5|22930.5|22945.7|22933.7|22945.7|22933.7|22942.5|22930.5|2
1766765610000|2025-12-26 16:13:30|22943.9|22931.9|22950.7|22938.7|22950.7|22938.7|22943.2|22931.2|6
1766765630000|2025-12-26 16:13:50|22950|22938|22950|22938|22950.7|22938.7|22950|22938|2
1766765640000|2025-12-26 16:14:00|22950.7|22938.7|22950.7|22938.7|22950.7|22938.7|22950.7|22938.7|4
1766765650000|2025-12-26 16:14:10|22949.4|22937.4|22952.5|22940.5|22954.3|22942.3|22949.4|22937.4|2
1766765660000|2025-12-26 16:14:20|22950.7|22938.7|22961.2|22949.2|22964.3|22952.3|22950.7|22938.7|7
1766765670000|2025-12-26 16:14:30|22961.8|22949.8|22966.2|22954.2|22966.9|22954.9|22961.8|22949.8|13
1766765680000|2025-12-26 16:14:40|22965.7|22953.7|22965|22953|22965.7|22953.7|22965|22953|1
1766765690000|2025-12-26 16:14:50|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|0
1766765710000|2025-12-26 16:15:10|22965|22953|22964.3|22952.3|22965|22953|22964.3|22952.3|0
1766765720000|2025-12-26 16:15:20|22961.2|22949.2|22961.9|22949.9|22961.9|22949.9|22959.4|22947.4|6
1766765730000|2025-12-26 16:15:30|22962.5|22950.5|22963.7|22951.7|22963.7|22951.7|22961.9|22949.9|1
1766765740000|2025-12-26 16:15:40|22962.5|22950.5|22955.5|22943.5|22962.5|22950.5|22955|22943|3
1766765750000|2025-12-26 16:15:50|22958.9|22946.9|22967.3|22955.3|22967.3|22955.3|22958.9|22946.9|14
1766765760000|2025-12-26 16:16:00|22966.6|22954.6|22964.1|22952.1|22966.6|22954.6|22964.1|22952.1|0
1766765770000|2025-12-26 16:16:10|22964.8|22952.8|22962.9|22950.9|22964.8|22952.8|22962.9|22950.9|3
1766765810000|2025-12-26 16:16:50|22961.6|22949.6|22969.7|22957.7|22970.3|22958.3|22961.5|22949.5|14
1766765820000|2025-12-26 16:17:00|22969|22957|22969|22957|22969|22957|22969|22957|0
1766765830000|2025-12-26 16:17:10|22972.3|22960.3|22975.4|22963.4|22975.4|22963.4|22972.3|22960.3|10
1766765840000|2025-12-26 16:17:20|22976.5|22964.5|22980.4|22968.4|22980.4|22968.4|22976.5|22964.5|6
1766765850000|2025-12-26 16:17:30|22978.7|22966.7|22984.3|22972.3|22987.3|22975.3|22978.7|22966.7|4
1766765860000|2025-12-26 16:17:40|22985|22973|22987.5|22975.5|22987.5|22975.5|22984.3|22972.3|6
1766765870000|2025-12-26 16:17:50|22986.8|22974.8|22988.2|22976.2|22988.2|22976.2|22986.8|22974.8|2
1766765880000|2025-12-26 16:18:00|23006.2|22994.2|23010.7|22998.7|23013.2|23001.2|23006.2|22994.2|18
1766765890000|2025-12-26 16:18:10|23011.8|22999.8|23013.9|23001.9|23015.1|23003.1|23010.7|22998.7|7
1766765900000|2025-12-26 16:18:20|23019|23007|23019|23007|23019.6|23007.6|23019|23007|8
1766765910000|2025-12-26 16:18:30|23018.5|23006.5|23016.5|23004.5|23018.5|23006.5|23016.5|23004.5|5
1766765920000|2025-12-26 16:18:40|23015.8|23003.8|23010.1|22998.1|23015.8|23003.8|23009.4|22997.4|6
1766765930000|2025-12-26 16:18:50|23009.4|22997.4|23010.1|22998.1|23010.1|22998.1|23009.4|22997.4|1
1766765940000|2025-12-26 16:19:00|23010.8|22998.8|23012.1|23000.1|23013.9|23001.9|23010.1|22998.1|4
1766765950000|2025-12-26 16:19:10|23009.9|22997.9|23004.6|22992.6|23009.9|22997.9|23003.3|22991.3|9
1766765960000|2025-12-26 16:19:20|23004|22992|23004|22992|23004.6|22992.6|23004|22992|0
1766765970000|2025-12-26 16:19:30|23003.3|22991.3|22989|22977|23003.3|22991.3|22989|22977|12
1766765980000|2025-12-26 16:19:40|22987.8|22975.8|22988.3|22976.3|22989|22977|22987.4|22975.4|4
1766765990000|2025-12-26 16:19:50|22989|22977|22991.5|22979.5|22991.5|22979.5|22988.3|22976.3|3
1766766000000|2025-12-26 16:20:00|22990.3|22978.3|22989|22977|22995.8|22983.8|22989|22977|6
1766766010000|2025-12-26 16:20:10|22987.2|22975.2|22984|22972|22987.2|22975.2|22984|22972|0
1766766030000|2025-12-26 16:20:30|22985.8|22973.8|22985.8|22973.8|22985.8|22973.8|22985.8|22973.8|1
1766766040000|2025-12-26 16:20:40|22986.4|22974.4|22986.4|22974.4|22986.4|22974.4|22986.4|22974.4|0
1766766050000|2025-12-26 16:20:50|22986.9|22974.9|22985.8|22973.8|22986.9|22974.9|22985.8|22973.8|0
1766766060000|2025-12-26 16:21:00|22986.9|22974.9|22985.1|22973.1|22987.6|22975.6|22985.1|22973.1|1
1766766080000|2025-12-26 16:21:20|22985.7|22973.7|22985.7|22973.7|22985.7|22973.7|22985.7|22973.7|0
1766766090000|2025-12-26 16:21:30|22986.4|22974.4|22985.7|22973.7|22987.6|22975.6|22985.7|22973.7|4
1766766120000|2025-12-26 16:22:00|22982.6|22970.6|22980.8|22968.8|22983.9|22971.9|22980.8|22968.8|2
1766766130000|2025-12-26 16:22:10|22980.1|22968.1|22982.1|22970.1|22982.1|22970.1|22980.1|22968.1|3
1766766140000|2025-12-26 16:22:20|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|1
1766766150000|2025-12-26 16:22:30|22982.1|22970.1|22982.6|22970.6|22982.6|22970.6|22982.1|22970.1|1
1766766160000|2025-12-26 16:22:40|22984.6|22972.6|22987.6|22975.6|22989.6|22977.6|22984.6|22972.6|4
1766766180000|2025-12-26 16:23:00|22989.4|22977.4|22995.1|22983.1|22995.1|22983.1|22989.4|22977.4|7
1766766190000|2025-12-26 16:23:10|22996.4|22984.4|22995.7|22983.7|22996.4|22984.4|22995.7|22983.7|1
1766766200000|2025-12-26 16:23:20|||||||||2
1766766210000|2025-12-26 16:23:30|22993.3|22981.3|22993.3|22981.3|22993.3|22981.3|22993.3|22981.3|2
1766766220000|2025-12-26 16:23:40|22994.6|22982.6|22995.1|22983.1|22995.1|22983.1|22994.6|22982.6|0
1766766230000|2025-12-26 16:23:50|22997.3|22985.3|23000.1|22988.1|23000.7|22988.7|22997.3|22985.3|1
1766766250000|2025-12-26 16:24:10|22999.6|22987.6|22993.9|22981.9|22999.6|22987.6|22993.9|22981.9|2
1766766260000|2025-12-26 16:24:20|22991.9|22979.9|22991.9|22979.9|22991.9|22979.9|22991.9|22979.9|1
1766766270000|2025-12-26 16:24:30|22990.1|22978.1|22995.1|22983.1|22995.1|22983.1|22990.1|22978.1|3
1766766280000|2025-12-26 16:24:40|22995.7|22983.7|22995.1|22983.1|22995.7|22983.7|22995.1|22983.1|0
1766766290000|2025-12-26 16:24:50|22994|22982|23000.1|22988.1|23000.1|22988.1|22994|22982|7
1766766300000|2025-12-26 16:25:00|22998.9|22986.9|22994.6|22982.6|22998.9|22986.9|22993.3|22981.3|4
1766766310000|2025-12-26 16:25:10|22995.1|22983.1|22990.1|22978.1|22995.1|22983.1|22990.1|22978.1|1
1766766320000|2025-12-26 16:25:20|22991.2|22979.2|22992.6|22980.6|22992.6|22980.6|22991.2|22979.2|1
1766766330000|2025-12-26 16:25:30|22991.9|22979.9|22983.2|22971.2|22991.9|22979.9|22983.2|22971.2|3
1766766340000|2025-12-26 16:25:40|||||||||2
1766766350000|2025-12-26 16:25:50|22980.1|22968.1|22978.2|22966.2|22980.1|22968.1|22978.2|22966.2|2
1766766360000|2025-12-26 16:26:00|22977.1|22965.1|22987.6|22975.6|22987.6|22975.6|22977.1|22965.1|4
1766766370000|2025-12-26 16:26:10|22987.1|22975.1|22987.1|22975.1|22987.1|22975.1|22987.1|22975.1|3
1766766380000|2025-12-26 16:26:20|22986.4|22974.4|22984.6|22972.6|22986.4|22974.4|22984.6|22972.6|0
1766766390000|2025-12-26 16:26:30|22984|22972|22984.6|22972.6|22984.6|22972.6|22984|22972|2
1766766400000|2025-12-26 16:26:40|22985.3|22973.3|22979.6|22967.6|22985.3|22973.3|22979.6|22967.6|9
1766766410000|2025-12-26 16:26:50|22980.1|22968.1|22980.1|22968.1|22980.1|22968.1|22979|22967|4
1766766440000|2025-12-26 16:27:20|22979.4|22967.4|22978.9|22966.9|22979.6|22967.6|22978.9|22966.9|2
1766766450000|2025-12-26 16:27:30|||||||||1
1766766460000|2025-12-26 16:27:40|22976.2|22964.2|22976.2|22964.2|22976.2|22964.2|22976.2|22964.2|2
1766766470000|2025-12-26 16:27:50|22975.7|22963.7|22975|22963|22975.7|22963.7|22975|22963|2
1766766480000|2025-12-26 16:28:00|22975.5|22963.5|22975|22963|22975.5|22963.5|22975|22963|5
1766766490000|2025-12-26 16:28:10|22973.9|22961.9|22968.6|22956.6|22973.9|22961.9|22968.6|22956.6|2
1766766520000|2025-12-26 16:28:40|||||||||2
1766766530000|2025-12-26 16:28:50|22965.4|22953.4|22965.4|22953.4|22965.4|22953.4|22965.4|22953.4|2
1766766540000|2025-12-26 16:29:00|22964.8|22952.8|22964.8|22952.8|22964.8|22952.8|22964.8|22952.8|2
1766766550000|2025-12-26 16:29:10|22965.4|22953.4|22967.3|22955.3|22967.3|22955.3|22965.4|22953.4|2
1766766560000|2025-12-26 16:29:20|22967.9|22955.9|22966.5|22954.5|22967.9|22955.9|22966.5|22954.5|4
1766766570000|2025-12-26 16:29:30|22964.8|22952.8|22967.9|22955.9|22967.9|22955.9|22964.8|22952.8|1
1766766580000|2025-12-26 16:29:40|22968.5|22956.5|22969.8|22957.8|22969.8|22957.8|22968.5|22956.5|4
1766766590000|2025-12-26 16:29:50|22968.7|22956.7|22967.9|22955.9|22969.8|22957.8|22967.9|22955.9|1
1766766600000|2025-12-26 16:30:00|22967.3|22955.3|22969.8|22957.8|22969.8|22957.8|22967.3|22955.3|0
1766766610000|2025-12-26 16:30:10|22967.9|22955.9|22967.9|22955.9|22967.9|22955.9|22967.9|22955.9|0
1766766620000|2025-12-26 16:30:20|22969.3|22957.3|22987.9|22975.9|22988.6|22976.6|22967.9|22955.9|8
1766766640000|2025-12-26 16:30:40|22986.5|22974.5|22981.6|22969.6|22986.5|22974.5|22981.6|22969.6|3
1766766650000|2025-12-26 16:30:50|22981|22969|22981.6|22969.6|22982.5|22970.5|22979.8|22967.8|1
1766766660000|2025-12-26 16:31:00|22979.6|22967.6|22978.5|22966.5|22979.6|22967.6|22976.6|22964.6|1
1766766670000|2025-12-26 16:31:10|22977.3|22965.3|22981.6|22969.6|22981.6|22969.6|22975.3|22963.3|15
1766766680000|2025-12-26 16:31:20|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|1
1766766690000|2025-12-26 16:31:30|22979.8|22967.8|22980.5|22968.5|22980.5|22968.5|22979.1|22967.1|2
1766766700000|2025-12-26 16:31:40|22981.1|22969.1|22979.8|22967.8|22981.1|22969.1|22979.8|22967.8|0
1766766710000|2025-12-26 16:31:50|22981.8|22969.8|22979.3|22967.3|22981.8|22969.8|22979.3|22967.3|10
1766766730000|2025-12-26 16:32:10|22978.7|22966.7|22976.2|22964.2|22978.7|22966.7|22976.2|22964.2|3
1766766750000|2025-12-26 16:32:30|22976.8|22964.8|22983.7|22971.7|22983.7|22971.7|22976.8|22964.8|4
1766766760000|2025-12-26 16:32:40|22983|22971|22981.8|22969.8|22983|22971|22981.8|22969.8|2
1766766790000|2025-12-26 16:33:10|||||||||1
1766766830000|2025-12-26 16:33:50|22982.3|22970.3|22981.8|22969.8|22982.3|22970.3|22981.8|22969.8|1
1766766840000|2025-12-26 16:34:00|22996.1|22984.1|22996.2|22984.2|22996.2|22984.2|22996.1|22984.1|3
1766766850000|2025-12-26 16:34:10|22996.8|22984.8|22999.3|22987.3|23000.7|22988.7|22996.8|22984.8|3
1766766860000|2025-12-26 16:34:20|22997.2|22985.2|22996.8|22984.8|22997.2|22985.2|22996.2|22984.2|2
1766766880000|2025-12-26 16:34:40|22996.1|22984.1|22989.3|22977.3|22996.1|22984.1|22989.3|22977.3|3
1766766890000|2025-12-26 16:34:50|22990|22978|22992.5|22980.5|22992.5|22980.5|22990|22978|2
1766766900000|2025-12-26 16:35:00|22993.2|22981.2|22994.3|22982.3|22994.3|22982.3|22993.2|22981.2|1
1766766910000|2025-12-26 16:35:10|22995|22983|22994.3|22982.3|22995|22983|22994.3|22982.3|1
1766766920000|2025-12-26 16:35:20|22995|22983|22998|22986|22998|22986|22995|22983|5
1766766930000|2025-12-26 16:35:30|22998.7|22986.7|22998|22986|22998.7|22986.7|22998|22986|0
1766766940000|2025-12-26 16:35:40|22997.3|22985.3|22999.8|22987.8|23001.2|22989.2|22997.3|22985.3|1
1766766950000|2025-12-26 16:35:50|23000|22988|23001.2|22989.2|23002.5|22990.5|23000|22988|1
1766766960000|2025-12-26 16:36:00|23001.8|22989.8|23001.8|22989.8|23001.8|22989.8|23001.8|22989.8|0
1766766970000|2025-12-26 16:36:10|23001.2|22989.2|23006.2|22994.2|23006.9|22994.9|23001.2|22989.2|4
1766766980000|2025-12-26 16:36:20|23005|22993|22989.3|22977.3|23005|22993|22989.3|22977.3|11
1766767000000|2025-12-26 16:36:40|22990|22978|22990|22978|22990|22978|22990|22978|0
1766767020000|2025-12-26 16:37:00|22989.4|22977.4|22984.8|22972.8|22989.4|22977.4|22984.8|22972.8|15
1766767030000|2025-12-26 16:37:10|22984.3|22972.3|22984.8|22972.8|22986.1|22974.1|22982.3|22970.3|4
1766767040000|2025-12-26 16:37:20|22986|22974|22989.3|22977.3|22989.8|22977.8|22986|22974|6
1766767050000|2025-12-26 16:37:30|22988.6|22976.6|22986.1|22974.1|22988.6|22976.6|22986.1|22974.1|4
1766767060000|2025-12-26 16:37:40|22984.8|22972.8|22987.3|22975.3|22987.3|22975.3|22984.3|22972.3|3
1766767070000|2025-12-26 16:37:50|22987.9|22975.9|22989.8|22977.8|22989.8|22977.8|22987.9|22975.9|1
1766767080000|2025-12-26 16:38:00|22988|22976|22987.3|22975.3|22988|22976|22984.8|22972.8|2
1766767090000|2025-12-26 16:38:10|22986.2|22974.2|22984.8|22972.8|22986.2|22974.2|22984.8|22972.8|2
1766767100000|2025-12-26 16:38:20|22987.3|22975.3|22985.4|22973.4|22987.3|22975.3|22985.4|22973.4|0
1766767110000|2025-12-26 16:38:30|22984.8|22972.8|22984.8|22972.8|22984.8|22972.8|22984.8|22972.8|1
1766767120000|2025-12-26 16:38:40|22985.4|22973.4|22985.4|22973.4|22985.4|22973.4|22985.4|22973.4|0
1766767130000|2025-12-26 16:38:50|22984|22972|22992.3|22980.3|22994.3|22982.3|22984|22972|3
1766767140000|2025-12-26 16:39:00|22992.9|22980.9|22991.8|22979.8|22994.8|22982.8|22991.8|22979.8|1
1766767150000|2025-12-26 16:39:10|22991.1|22979.1|22989.3|22977.3|22991.1|22979.1|22989.2|22977.2|3
1766767160000|2025-12-26 16:39:20|22989.8|22977.8|22989.8|22977.8|22989.8|22977.8|22989.8|22977.8|1
1766767170000|2025-12-26 16:39:30|22990.4|22978.4|22992.9|22980.9|22994.3|22982.3|22990.4|22978.4|7
1766767190000|2025-12-26 16:39:50|22992.3|22980.3|22992.3|22980.3|22992.3|22980.3|22992.3|22980.3|0
1766767200000|2025-12-26 16:40:00|22991|22979|22979.8|22967.8|22991|22979|22979.8|22967.8|15
1766767210000|2025-12-26 16:40:10|22982.3|22970.3|22979.8|22967.8|22982.3|22970.3|22979.8|22967.8|4
1766767230000|2025-12-26 16:40:30|22979.3|22967.3|22980.4|22968.4|22980.4|22968.4|22979.3|22967.3|2
1766767240000|2025-12-26 16:40:40|22979.8|22967.8|22979.8|22967.8|22979.8|22967.8|22979.8|22967.8|0
1766767250000|2025-12-26 16:40:50|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|3
1766767260000|2025-12-26 16:41:00|22981|22969|22997.9|22985.9|22997.9|22985.9|22981|22969|7
1766767270000|2025-12-26 16:41:10|22996.5|22984.5|22996.2|22984.2|22996.5|22984.5|22992.9|22980.9|3
1766767280000|2025-12-26 16:41:20|22997.9|22985.9|23001.8|22989.8|23001.8|22989.8|22997.9|22985.9|3
1766767290000|2025-12-26 16:41:30|23002.3|22990.3|22993.2|22981.2|23002.3|22990.3|22993.2|22981.2|4
1766767300000|2025-12-26 16:41:40|22990.4|22978.4|22990.4|22978.4|22990.4|22978.4|22990.4|22978.4|2
1766767320000|2025-12-26 16:42:00|22986.7|22974.7|22989.3|22977.3|22989.3|22977.3|22986.7|22974.7|2
1766767330000|2025-12-26 16:42:10|22988|22976|22988|22976|22988|22976|22986.8|22974.8|0
1766767350000|2025-12-26 16:42:30|22987.3|22975.3|22987.3|22975.3|22987.3|22975.3|22987.3|22975.3|0
1766767360000|2025-12-26 16:42:40|22986.7|22974.7|22985.5|22973.5|22987.3|22975.3|22984.2|22972.2|1
1766767370000|2025-12-26 16:42:50|22986.2|22974.2|22990.4|22978.4|22990.4|22978.4|22986.2|22974.2|0
1766767390000|2025-12-26 16:43:10|22989.2|22977.2|22990.4|22978.4|22990.4|22978.4|22989.2|22977.2|0
1766767410000|2025-12-26 16:43:30|22992.9|22980.9|22995.4|22983.4|22995.4|22983.4|22992.9|22980.9|1
1766767430000|2025-12-26 16:43:50|22992.4|22980.4|22992.4|22980.4|22992.4|22980.4|22992.4|22980.4|0
1766767440000|2025-12-26 16:44:00|22992.9|22980.9|22992.9|22980.9|22993.6|22981.6|22991.7|22979.7|0
1766767450000|2025-12-26 16:44:10|22992.4|22980.4|22992.4|22980.4|22992.4|22980.4|22992.4|22980.4|0
1766767460000|2025-12-26 16:44:20|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|0
1766767480000|2025-12-26 16:44:40|22992.4|22980.4|22992.4|22980.4|22992.4|22980.4|22992.4|22980.4|0
1766767490000|2025-12-26 16:44:50|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|0
1766767500000|2025-12-26 16:45:00|22992.4|22980.4|22991.7|22979.7|22992.4|22980.4|22990.5|22978.5|0
1766767510000|2025-12-26 16:45:10|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|22992.9|22980.9|0
1766767530000|2025-12-26 16:45:30|22984.9|22972.9|22980.4|22968.4|22984.9|22972.9|22980.4|22968.4|2
1766767540000|2025-12-26 16:45:40|22979.9|22967.9|22980.4|22968.4|22982.4|22970.4|22978.6|22966.6|5
1766767550000|2025-12-26 16:45:50|22979.9|22967.9|22979.9|22967.9|22979.9|22967.9|22979.9|22967.9|0
1766767560000|2025-12-26 16:46:00|22982.4|22970.4|22982.4|22970.4|22982.4|22970.4|22982.4|22970.4|3
1766767570000|2025-12-26 16:46:10|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|22978|22966|3
1766767600000|2025-12-26 16:46:40|22982.4|22970.4|22982.4|22970.4|22982.4|22970.4|22982.4|22970.4|0
1766767620000|2025-12-26 16:47:00|22981.1|22969.1|22981.1|22969.1|22981.1|22969.1|22981.1|22969.1|1
1766767630000|2025-12-26 16:47:10|22980.5|22968.5|22981.8|22969.8|22981.8|22969.8|22980.5|22968.5|0
1766767650000|2025-12-26 16:47:30|22982.9|22970.9|22987.9|22975.9|22987.9|22975.9|22982.9|22970.9|2
1766767680000|2025-12-26 16:48:00|22988.6|22976.6|22997.4|22985.4|22997.9|22985.9|22988.6|22976.6|8
1766767690000|2025-12-26 16:48:10|22998|22986|22998.6|22986.6|22998.6|22986.6|22998|22986|0
1766767700000|2025-12-26 16:48:20|22997.9|22985.9|22997.4|22985.4|22997.9|22985.9|22997.4|22985.4|0
1766767720000|2025-12-26 16:48:40|22998.6|22986.6|22995|22983|22998.6|22986.6|22995|22983|15
1766767730000|2025-12-26 16:48:50|22994.3|22982.3|22995|22983|22995|22983|22994.3|22982.3|12
1766767740000|2025-12-26 16:49:00|22995.5|22983.5|22995.5|22983.5|22996.1|22984.1|22995.5|22983.5|0
1766767750000|2025-12-26 16:49:10|22992.4|22980.4|22996.7|22984.7|22996.7|22984.7|22991.7|22979.7|5
1766767760000|2025-12-26 16:49:20|22996|22984|22996|22984|22996|22984|22996|22984|0
1766767770000|2025-12-26 16:49:30|22995.4|22983.4|22996|22984|22996|22984|22995.4|22983.4|2
1766767780000|2025-12-26 16:49:40|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|0
1766767790000|2025-12-26 16:49:50|22994.7|22982.7|22994.7|22982.7|22994.7|22982.7|22994.7|22982.7|0
1766767800000|2025-12-26 16:50:00|22993.6|22981.6|22994.2|22982.2|22994.2|22982.2|22992.9|22980.9|1
1766767810000|2025-12-26 16:50:10|22994.7|22982.7|22993.5|22981.5|22994.7|22982.7|22993.5|22981.5|0
1766767820000|2025-12-26 16:50:20|22994.2|22982.2|22996.7|22984.7|22996.7|22984.7|22994.2|22982.2|0
1766767830000|2025-12-26 16:50:30|22996|22984|22996|22984|22996|22984|22996|22984|0
1766767840000|2025-12-26 16:50:40|22995.4|22983.4|22995.4|22983.4|22995.4|22983.4|22992.9|22980.9|1
1766767850000|2025-12-26 16:50:50|22996.5|22984.5|22996.7|22984.7|22996.7|22984.7|22995.3|22983.3|1
1766767860000|2025-12-26 16:51:00|22996.1|22984.1|23003.6|22991.6|23004.3|22992.3|22996.1|22984.1|20
1766767870000|2025-12-26 16:51:10|23003|22991|23003|22991|23003.6|22991.6|23002.4|22990.4|0
1766767880000|2025-12-26 16:51:20|23000.8|22988.8|23001.1|22989.1|23001.1|22989.1|22998.6|22986.6|4
1766767890000|2025-12-26 16:51:30|22998|22986|22996.2|22984.2|22998|22986|22996.2|22984.2|1
1766767900000|2025-12-26 16:51:40|22996.8|22984.8|22995.7|22983.7|23003.2|22991.2|22995.5|22983.5|5
1766767910000|2025-12-26 16:51:50|22996.9|22984.9|23000.1|22988.1|23000.7|22988.7|22996.9|22984.9|2
1766767920000|2025-12-26 16:52:00|23000.7|22988.7|22996.9|22984.9|23000.7|22988.7|22996.2|22984.2|5
1766767930000|2025-12-26 16:52:10|22996.2|22984.2|22998.7|22986.7|23000|22988|22996.2|22984.2|6
1766767940000|2025-12-26 16:52:20|22998.2|22986.2|22991.8|22979.8|22998.2|22986.2|22991.8|22979.8|5
1766767950000|2025-12-26 16:52:30|22991.1|22979.1|22991.8|22979.8|22993.7|22981.7|22991.1|22979.1|11
1766767960000|2025-12-26 16:52:40|22991.2|22979.2|22990|22978|22993.7|22981.7|22990|22978|14
1766767970000|2025-12-26 16:52:50|||||||||1
1766767980000|2025-12-26 16:53:00|22991.1|22979.1|22988|22976|22991.2|22979.2|22986.4|22974.4|4
1766767990000|2025-12-26 16:53:10|22987.4|22975.4|22986.2|22974.2|22987.4|22975.4|22985|22973|5
1766768000000|2025-12-26 16:53:20|22986.8|22974.8|22988.2|22976.2|22988.2|22976.2|22986.8|22974.8|1
1766768010000|2025-12-26 16:53:30|22987.5|22975.5|22982.4|22970.4|22987.5|22975.5|22982.4|22970.4|7
1766768020000|2025-12-26 16:53:40|22981.8|22969.8|22979.9|22967.9|22981.8|22969.8|22979.9|22967.9|2
1766768030000|2025-12-26 16:53:50|22981.2|22969.2|22981.2|22969.2|22981.2|22969.2|22981.2|22969.2|2
1766768040000|2025-12-26 16:54:00|22981.8|22969.8|22986.1|22974.1|22986.1|22974.1|22981.8|22969.8|3
1766768050000|2025-12-26 16:54:10|22986.7|22974.7|22984.9|22972.9|22987.4|22975.4|22984.9|22972.9|1
1766768060000|2025-12-26 16:54:20|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|22984.2|22972.2|1
1766768070000|2025-12-26 16:54:30|22986.1|22974.1|22989.3|22977.3|22989.3|22977.3|22984.3|22972.3|4
1766768080000|2025-12-26 16:54:40|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|22989.9|22977.9|0
1766768090000|2025-12-26 16:54:50|22989.3|22977.3|22992.4|22980.4|22992.4|22980.4|22989.3|22977.3|5
1766768100000|2025-12-26 16:55:00|22991.8|22979.8|22994.3|22982.3|22994.3|22982.3|22991.8|22979.8|2
1766768110000|2025-12-26 16:55:10|||||||||1
1766768120000|2025-12-26 16:55:20|22993.7|22981.7|22992.4|22980.4|22993.7|22981.7|22992.4|22980.4|1
1766768130000|2025-12-26 16:55:30|22995|22983|22995.7|22983.7|22995.7|22983.7|22995|22983|15
1766768150000|2025-12-26 16:55:50|22995|22983|22993.7|22981.7|22995|22983|22991.2|22979.2|1
1766768160000|2025-12-26 16:56:00|22995.7|22983.7|22995.7|22983.7|22995.7|22983.7|22994.3|22982.3|0
1766768170000|2025-12-26 16:56:10|22996.2|22984.2|22996.2|22984.2|22996.2|22984.2|22993.7|22981.7|2
1766768180000|2025-12-26 16:56:20|22994.3|22982.3|22994.3|22982.3|22994.9|22982.9|22994.3|22982.3|0
1766768190000|2025-12-26 16:56:30|22994.9|22982.9|22991.8|22979.8|22994.9|22982.9|22991.8|22979.8|2
1766768200000|2025-12-26 16:56:40|22989.9|22977.9|22987.4|22975.4|22989.9|22977.9|22987.4|22975.4|3
1766768210000|2025-12-26 16:56:50|22986.2|22974.2|22983.6|22971.6|22986.2|22974.2|22983.6|22971.6|2
1766768220000|2025-12-26 16:57:00|22984.2|22972.2|22984.3|22972.3|22984.3|22972.3|22983.1|22971.1|5
1766768230000|2025-12-26 16:57:10|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|22983.1|22971.1|0
1766768240000|2025-12-26 16:57:20|22981.8|22969.8|22979.3|22967.3|22981.8|22969.8|22978.7|22966.7|3
1766768250000|2025-12-26 16:57:30|22979.9|22967.9|22985|22973|22985|22973|22979.9|22967.9|1
1766768270000|2025-12-26 16:57:50|22982.5|22970.5|22981.2|22969.2|22983.2|22971.2|22981.2|22969.2|2
1766768290000|2025-12-26 16:58:10|22981.8|22969.8|22988.2|22976.2|22988.2|22976.2|22981.8|22969.8|3
1766768310000|2025-12-26 16:58:30|22986.2|22974.2|22985.7|22973.7|22986.2|22974.2|22985.7|22973.7|0
1766768330000|2025-12-26 16:58:50|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|1
1766768350000|2025-12-26 16:59:10|22983.2|22971.2|22988.2|22976.2|22988.2|22976.2|22983.2|22971.2|2
1766768360000|2025-12-26 16:59:20|22988.7|22976.7|22986.2|22974.2|22988.7|22976.7|22984.3|22972.3|6
1766768370000|2025-12-26 16:59:30|22985.7|22973.7|22984.3|22972.3|22986.2|22974.2|22984.3|22972.3|0
1766768380000|2025-12-26 16:59:40|||||||||1
1766768390000|2025-12-26 16:59:50|22985|22973|22986.2|22974.2|22986.2|22974.2|22985|22973|1
1766768400000|2025-12-26 17:00:00|22985.7|22973.7|22985.7|22973.7|22986.9|22974.9|22985.7|22973.7|8
1766768410000|2025-12-26 17:00:10|22986.4|22974.4|22980.1|22968.1|22986.4|22974.4|22977.1|22965.1|3
1766768430000|2025-12-26 17:00:30|22978.2|22966.2|22973.2|22961.2|22978.2|22966.2|22971.4|22959.4|9
1766768440000|2025-12-26 17:00:40|22972.1|22960.1|22972.6|22960.6|22972.6|22960.6|22972.1|22960.1|1
1766768450000|2025-12-26 17:00:50|22976.4|22964.4|22976.4|22964.4|22976.4|22964.4|22976.4|22964.4|2
1766768460000|2025-12-26 17:01:00|22975.7|22963.7|22975.7|22963.7|22975.7|22963.7|22975.7|22963.7|0
1766768470000|2025-12-26 17:01:10|22975|22963|22975.7|22963.7|22975.7|22963.7|22975|22963|0
1766768490000|2025-12-26 17:01:30|||||||||1
1766768500000|2025-12-26 17:01:40|22975|22963|22974.3|22962.3|22975|22963|22974.3|22962.3|1
1766768510000|2025-12-26 17:01:50|22975.7|22963.7|22975.7|22963.7|22975.7|22963.7|22975.7|22963.7|0
1766768520000|2025-12-26 17:02:00|22983.2|22971.2|22983.2|22971.2|22991.2|22979.2|22983.2|22971.2|14
1766768530000|2025-12-26 17:02:10|22982.5|22970.5|22980.7|22968.7|22982.5|22970.5|22978.7|22966.7|13
1766768550000|2025-12-26 17:02:30|22978.7|22966.7|22981.2|22969.2|22981.2|22969.2|22978.7|22966.7|2
1766768560000|2025-12-26 17:02:40|22980.7|22968.7|22977.6|22965.6|22981.2|22969.2|22976.2|22964.2|1
1766768570000|2025-12-26 17:02:50|22977.5|22965.5|22978.1|22966.1|22978.2|22966.2|22976.9|22964.9|11
1766768580000|2025-12-26 17:03:00|22977.4|22965.4|22983.7|22971.7|22983.7|22971.7|22976.7|22964.7|10
1766768590000|2025-12-26 17:03:10|22984.3|22972.3|22983.1|22971.1|22984.3|22972.3|22982.5|22970.5|0
1766768600000|2025-12-26 17:03:20|22983.2|22971.2|22983.2|22971.2|22983.2|22971.2|22983.2|22971.2|0
1766768610000|2025-12-26 17:03:30|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|22983.7|22971.7|0
1766768630000|2025-12-26 17:03:50|22981.8|22969.8|22983.7|22971.7|22983.7|22971.7|22981.2|22969.2|3
1766768640000|2025-12-26 17:04:00|22984.3|22972.3|22984.3|22972.3|22986.2|22974.2|22984.3|22972.3|7
1766768650000|2025-12-26 17:04:10|22983.6|22971.6|22983.6|22971.6|22983.6|22971.6|22983.6|22971.6|0
1766768660000|2025-12-26 17:04:20|22984.3|22972.3|22984.3|22972.3|22984.9|22972.9|22982.4|22970.4|1
1766768670000|2025-12-26 17:04:30|22983.7|22971.7|22984.9|22972.9|22984.9|22972.9|22982.4|22970.4|0
1766768690000|2025-12-26 17:04:50|||||||||1
1766768700000|2025-12-26 17:05:00|22982.4|22970.4|22984.9|22972.9|22984.9|22972.9|22982.4|22970.4|0
1766768720000|2025-12-26 17:05:20|||||||||1
1766768740000|2025-12-26 17:05:40|22983.8|22971.8|22984.3|22972.3|22984.3|22972.3|22983.8|22971.8|21
1766768750000|2025-12-26 17:05:50|22985|22973|22996.3|22984.3|22996.3|22984.3|22985|22973|6
1766768760000|2025-12-26 17:06:00|22995.6|22983.6|23003.8|22991.8|23003.8|22991.8|22995.6|22983.6|4
1766768770000|2025-12-26 17:06:10|23001.3|22989.3|23002.1|22990.1|23002.1|22990.1|22998.2|22986.2|8
1766768780000|2025-12-26 17:06:20|23002.6|22990.6|23002.6|22990.6|23003.9|22991.9|23000.7|22988.7|0
1766768790000|2025-12-26 17:06:30|23003.2|22991.2|23003.9|22991.9|23003.9|22991.9|23003.2|22991.2|0
1766768800000|2025-12-26 17:06:40|23007.1|22995.1|23002.6|22990.6|23007.1|22995.1|23002.6|22990.6|6
1766768820000|2025-12-26 17:07:00|23004.6|22992.6|23003.9|22991.9|23004.6|22992.6|23002.6|22990.6|1
1766768830000|2025-12-26 17:07:10|23003.2|22991.2|23010.1|22998.1|23010.1|22998.1|23001.4|22989.4|2
1766768840000|2025-12-26 17:07:20|23010.7|22998.7|23011.4|22999.4|23011.4|22999.4|23008.9|22996.9|1
1766768850000|2025-12-26 17:07:30|23009.7|22997.7|22986.4|22974.4|23009.7|22997.7|22986.4|22974.4|14
1766768860000|2025-12-26 17:07:40|22987.5|22975.5|22990.1|22978.1|22990.1|22978.1|22987.5|22975.5|2
1766768880000|2025-12-26 17:08:00|22987.9|22975.9|22987.6|22975.6|22987.9|22975.9|22985.3|22973.3|6
1766768890000|2025-12-26 17:08:10|22989.6|22977.6|22988.5|22976.5|22989.6|22977.6|22988.5|22976.5|5
1766768900000|2025-12-26 17:08:20|22985.1|22973.1|22984.6|22972.6|22985.1|22973.1|22984|22972|7
1766768920000|2025-12-26 17:08:40|22983.2|22971.2|22975.1|22963.1|22983.2|22971.2|22975.1|22963.1|5
1766768930000|2025-12-26 17:08:50|22975.8|22963.8|22975.1|22963.1|22976.4|22964.4|22974.6|22962.6|0
1766768940000|2025-12-26 17:09:00|22978.9|22966.9|22978.2|22966.2|22978.9|22966.9|22978.2|22966.2|6
1766768950000|2025-12-26 17:09:10|22979.3|22967.3|22980.7|22968.7|22980.7|22968.7|22979.3|22967.3|0
1766768960000|2025-12-26 17:09:20|22981.9|22969.9|22986.3|22974.3|22986.3|22974.3|22981.9|22969.9|1
1766768970000|2025-12-26 17:09:30|22985.7|22973.7|22986.3|22974.3|22986.9|22974.9|22985.7|22973.7|0
1766768980000|2025-12-26 17:09:40|22986.9|22974.9|22982.9|22970.9|22987.6|22975.6|22982.9|22970.9|5
1766768990000|2025-12-26 17:09:50|22981.3|22969.3|22984.3|22972.3|22984.3|22972.3|22981.3|22969.3|1
1766769000000|2025-12-26 17:10:00|22985|22973|22983.8|22971.8|22985|22973|22983.8|22971.8|0
1766769010000|2025-12-26 17:10:10|22984.9|22972.9|22985.7|22973.7|22985.7|22973.7|22984.9|22972.9|2
1766769020000|2025-12-26 17:10:20|22985.8|22973.8|22982.6|22970.6|22987.6|22975.6|22982.6|22970.6|9
1766769030000|2025-12-26 17:10:30|22983.9|22971.9|22983.9|22971.9|22983.9|22971.9|22983.9|22971.9|0
1766769040000|2025-12-26 17:10:40|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|22982.6|22970.6|0
1766769050000|2025-12-26 17:10:50|22980.1|22968.1|22980.1|22968.1|22980.1|22968.1|22980.1|22968.1|4
1766769060000|2025-12-26 17:11:00|22981.3|22969.3|22982.6|22970.6|22983.2|22971.2|22981.3|22969.3|1
1766769070000|2025-12-26 17:11:10|22984.3|22972.3|22987.6|22975.6|22990.1|22978.1|22984.3|22972.3|5
1766769080000|2025-12-26 17:11:20|22980.1|22968.1|22975.1|22963.1|22980.1|22968.1|22975.1|22963.1|10
1766769100000|2025-12-26 17:11:40|22976.4|22964.4|22971.8|22959.8|22976.4|22964.4|22971.8|22959.8|3
1766769110000|2025-12-26 17:11:50|22969.9|22957.9|22978.8|22966.8|22978.8|22966.8|22969.9|22957.9|5
1766769120000|2025-12-26 17:12:00|22979.3|22967.3|22979.4|22967.4|22979.4|22967.4|22978.2|22966.2|0
1766769130000|2025-12-26 17:12:10|22978.8|22966.8|22978.8|22966.8|22978.8|22966.8|22976.8|22964.8|1
1766769140000|2025-12-26 17:12:20|22977.5|22965.5|22973.1|22961.1|22977.5|22965.5|22973.1|22961.1|0
1766769150000|2025-12-26 17:12:30|22972.5|22960.5|22985.1|22973.1|22987.6|22975.6|22971.8|22959.8|7
1766769160000|2025-12-26 17:12:40|22983.8|22971.8|22983.2|22971.2|22983.8|22971.8|22983.1|22971.1|5
1766769170000|2025-12-26 17:12:50|22980|22968|22983.8|22971.8|22984.3|22972.3|22980|22968|4
1766769190000|2025-12-26 17:13:10|22985|22973|22984.3|22972.3|22985|22973|22984.3|22972.3|3
1766769210000|2025-12-26 17:13:30|22983.6|22971.6|22978.8|22966.8|22983.6|22971.6|22978.2|22966.2|2
1766769220000|2025-12-26 17:13:40|22977.6|22965.6|22976.1|22964.1|22977.6|22965.6|22976.1|22964.1|2
1766769240000|2025-12-26 17:14:00|22972.4|22960.4|22972.4|22960.4|22972.4|22960.4|22972.4|22960.4|2
1766769250000|2025-12-26 17:14:10|22973.5|22961.5|22977.4|22965.4|22978.6|22966.6|22973.5|22961.5|2
1766769260000|2025-12-26 17:14:20|22978.1|22966.1|22978.1|22966.1|22978.6|22966.6|22978.1|22966.1|0
1766769270000|2025-12-26 17:14:30|22976.7|22964.7|22979.9|22967.9|22981.1|22969.1|22976.7|22964.7|1
1766769290000|2025-12-26 17:14:50|22979.3|22967.3|22974.9|22962.9|22979.9|22967.9|22974.9|22962.9|2
1766769300000|2025-12-26 17:15:00|22976.1|22964.1|22974.9|22962.9|22976.1|22964.1|22974.9|22962.9|1
1766769320000|2025-12-26 17:15:20|22974.2|22962.2|22981.3|22969.3|22981.9|22969.9|22973.1|22961.1|3
1766769330000|2025-12-26 17:15:30|22981.8|22969.8|22971.3|22959.3|22981.8|22969.8|22971.3|22959.3|47
1766769340000|2025-12-26 17:15:40|22970.7|22958.7|22970.7|22958.7|22970.7|22958.7|22965.6|22953.6|6
1766769350000|2025-12-26 17:15:50|22973.8|22961.8|22978.8|22966.8|22978.8|22966.8|22973.8|22961.8|1
1766769360000|2025-12-26 17:16:00|22978.2|22966.2|22978.8|22966.8|22978.8|22966.8|22977.4|22965.4|6
1766769370000|2025-12-26 17:16:10|22980|22968|22982.5|22970.5|22982.5|22970.5|22980|22968|1
1766769400000|2025-12-26 17:16:40|||||||||1
1766769410000|2025-12-26 17:16:50|22980|22968|22977.5|22965.5|22980|22968|22977.5|22965.5|4
1766769430000|2025-12-26 17:17:10|22976.3|22964.3|22978.1|22966.1|22978.1|22966.1|22976.3|22964.3|7
1766769440000|2025-12-26 17:17:20|22976.8|22964.8|22976.3|22964.3|22976.8|22964.8|22976.3|22964.3|1
1766769470000|2025-12-26 17:17:50|22975.7|22963.7|22971.3|22959.3|22975.7|22963.7|22971.3|22959.3|4
1766769490000|2025-12-26 17:18:10|22975.7|22963.7|22975.7|22963.7|22975.7|22963.7|22975.7|22963.7|1
1766769500000|2025-12-26 17:18:20|22976.3|22964.3|22975|22963|22976.3|22964.3|22975|22963|1
1766769520000|2025-12-26 17:18:40|22976.4|22964.4|22977.6|22965.6|22980.1|22968.1|22976.4|22964.4|5
1766769530000|2025-12-26 17:18:50|22978.3|22966.3|22979.5|22967.5|22979.6|22967.6|22978.3|22966.3|0
1766769540000|2025-12-26 17:19:00|22978.9|22966.9|22981.4|22969.4|22981.4|22969.4|22978.9|22966.9|0
1766769550000|2025-12-26 17:19:10|22980.1|22968.1|22980.1|22968.1|22980.1|22968.1|22980.1|22968.1|1
1766769560000|2025-12-26 17:19:20|22979.6|22967.6|22982.6|22970.6|22983.2|22971.2|22979.6|22967.6|4
1766769570000|2025-12-26 17:19:30|22983.9|22971.9|22985.1|22973.1|22985.1|22973.1|22983.9|22971.9|1
1766769590000|2025-12-26 17:19:50|22986.4|22974.4|22983.9|22971.9|22986.4|22974.4|22983.9|22971.9|1
1766769600000|2025-12-26 17:20:00|22982.8|22970.8|22991.8|22979.8|22991.8|22979.8|22982.8|22970.8|5
1766769610000|2025-12-26 17:20:10|22990.6|22978.6|22986.8|22974.8|22990.6|22978.6|22986.8|22974.8|5
1766769620000|2025-12-26 17:20:20|22984.3|22972.3|22978.1|22966.1|22986.8|22974.8|22977.4|22965.4|12
1766769630000|2025-12-26 17:20:30|22977.5|22965.5|22979.3|22967.3|22979.3|22967.3|22976.8|22964.8|3
1766769640000|2025-12-26 17:20:40|||||||||1
1766769650000|2025-12-26 17:20:50|22979.9|22967.9|22977.9|22965.9|22979.9|22967.9|22975.4|22963.4|2
1766769660000|2025-12-26 17:21:00|22977.4|22965.4|22975.4|22963.4|22977.4|22965.4|22975.4|22963.4|1
1766769690000|2025-12-26 17:21:30|22974.7|22962.7|22968.5|22956.5|22974.7|22962.7|22968.5|22956.5|1
1766769700000|2025-12-26 17:21:40|22969.2|22957.2|22972.9|22960.9|22973.5|22961.5|22969.2|22957.2|1
1766769710000|2025-12-26 17:21:50|22973.5|22961.5|22972.9|22960.9|22973.5|22961.5|22972.9|22960.9|0
1766769720000|2025-12-26 17:22:00|22972.4|22960.4|22972.9|22960.9|22972.9|22960.9|22972.4|22960.4|1
1766769730000|2025-12-26 17:22:10|22972.2|22960.2|22971.7|22959.7|22972.2|22960.2|22971.7|22959.7|0
1766769740000|2025-12-26 17:22:20|22972.2|22960.2|22971.7|22959.7|22972.2|22960.2|22970.4|22958.4|1
1766769750000|2025-12-26 17:22:30|22969.2|22957.2|22967.9|22955.9|22969.2|22957.2|22967.9|22955.9|1
1766769760000|2025-12-26 17:22:40|22967.2|22955.2|22967.9|22955.9|22967.9|22955.9|22967.2|22955.2|0
1766769770000|2025-12-26 17:22:50|22969|22957|22966|22954|22969.2|22957.2|22966|22954|3
1766769780000|2025-12-26 17:23:00|22968.8|22956.8|22977.9|22965.9|22979.9|22967.9|22968.8|22956.8|6
1766769790000|2025-12-26 17:23:10|22978.5|22966.5|22981|22969|22981.7|22969.7|22978.5|22966.5|3
1766769800000|2025-12-26 17:23:20|22981.5|22969.5|22981.5|22969.5|22981.5|22969.5|22981.5|22969.5|3
1766769810000|2025-12-26 17:23:30|||||||||1
1766769830000|2025-12-26 17:23:50|22982.8|22970.8|22988.5|22976.5|22988.5|22976.5|22982.8|22970.8|3
1766769840000|2025-12-26 17:24:00|22986.7|22974.7|22984.7|22972.7|22986.7|22974.7|22984.7|22972.7|1
1766769850000|2025-12-26 17:24:10|22985.3|22973.3|22987.8|22975.8|22987.8|22975.8|22985.3|22973.3|0
1766769860000|2025-12-26 17:24:20|22986.7|22974.7|22981.5|22969.5|22986.7|22974.7|22981.5|22969.5|2
1766769870000|2025-12-26 17:24:30|22983.5|22971.5|22983.5|22971.5|22983.5|22971.5|22983.5|22971.5|1
1766769900000|2025-12-26 17:25:00|22984|22972|22984|22972|22984.6|22972.6|22984|22972|0
1766769930000|2025-12-26 17:25:30|22984.6|22972.6|22986|22974|22986|22974|22984.6|22972.6|0
1766769940000|2025-12-26 17:25:40|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|0
1766769990000|2025-12-26 17:26:30|22986.5|22974.5|22987.1|22975.1|22987.1|22975.1|22986.5|22974.5|2
1766770000000|2025-12-26 17:26:40|22987.6|22975.6|22991|22979|22991|22979|22987.6|22975.6|1
1766770010000|2025-12-26 17:26:50|||||||||1
1766770020000|2025-12-26 17:27:00|22992.2|22980.2|22993.5|22981.5|22994.2|22982.2|22992.2|22980.2|1
1766770030000|2025-12-26 17:27:10|22994.7|22982.7|22994.7|22982.7|22994.7|22982.7|22994.7|22982.7|0
1766770040000|2025-12-26 17:27:20|22994|22982|22992.9|22980.9|22996.7|22984.7|22990.4|22978.4|4
1766770050000|2025-12-26 17:27:30|22993.5|22981.5|22997.9|22985.9|22997.9|22985.9|22993.5|22981.5|2
1766770070000|2025-12-26 17:27:50|22994.7|22982.7|22994.2|22982.2|22994.7|22982.7|22992.9|22980.9|7
1766770080000|2025-12-26 17:28:00|22994.7|22982.7|22997.9|22985.9|22997.9|22985.9|22994.7|22982.7|2
1766770090000|2025-12-26 17:28:10|22997.4|22985.4|22997.4|22985.4|22997.4|22985.4|22997.4|22985.4|0
1766770100000|2025-12-26 17:28:20|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|0
1766770110000|2025-12-26 17:28:30|22998.5|22986.5|22999.2|22987.2|22999.2|22987.2|22996.7|22984.7|1
1766770120000|2025-12-26 17:28:40|22997.9|22985.9|22998.5|22986.5|22998.5|22986.5|22997.2|22985.2|0
1766770130000|2025-12-26 17:28:50|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|22997.9|22985.9|3
1766770140000|2025-12-26 17:29:00|22998.5|22986.5|23000.4|22988.4|23000.4|22988.4|22998.5|22986.5|8
1766770150000|2025-12-26 17:29:10|22999.9|22987.9|23001|22989|23001.7|22989.7|22999.9|22987.9|1
1766770160000|2025-12-26 17:29:20|23002.4|22990.4|23002.4|22990.4|23002.4|22990.4|23001.7|22989.7|2
1766770170000|2025-12-26 17:29:30|23001|22989|23001|22989|23001|22989|23001|22989|1
1766770180000|2025-12-26 17:29:40|23000.4|22988.4|23000.4|22988.4|23000.4|22988.4|23000.4|22988.4|2
1766770190000|2025-12-26 17:29:50|22999.9|22987.9|22999.2|22987.2|23000.4|22988.4|22999.2|22987.2|2
1766770200000|2025-12-26 17:30:00|22998.5|22986.5|22990.8|22978.8|22998.5|22986.5|22990.8|22978.8|9
1766770210000|2025-12-26 17:30:10|22991.5|22979.5|22989|22977|22991.5|22979.5|22989|22977|0
1766770220000|2025-12-26 17:30:20|22988.3|22976.3|22987.9|22975.9|22988.3|22976.3|22984.9|22972.9|8
1766770230000|2025-12-26 17:30:30|22987.2|22975.2|22987.9|22975.9|22988.6|22976.6|22986.8|22974.8|1
1766770240000|2025-12-26 17:30:40|22986.8|22974.8|22988.5|22976.5|22988.6|22976.6|22986.8|22974.8|9
1766770260000|2025-12-26 17:31:00|22981.5|22969.5|22981|22969|22981.5|22969.5|22979.7|22967.7|2
1766770270000|2025-12-26 17:31:10|22981.7|22969.7|22989|22977|22989|22977|22981.7|22969.7|2
1766770280000|2025-12-26 17:31:20|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|22988.5|22976.5|0
1766770300000|2025-12-26 17:31:40|22986.5|22974.5|22984|22972|22986.5|22974.5|22984|22972|5
1766770310000|2025-12-26 17:31:50|22984.6|22972.6|22981|22969|22985.3|22973.3|22981|22969|3
1766770320000|2025-12-26 17:32:00|22981.5|22969.5|22981.5|22969.5|22982.2|22970.2|22981.5|22969.5|0
1766770340000|2025-12-26 17:32:20|22984|22972|22984|22972|22984|22972|22984|22972|2
1766770350000|2025-12-26 17:32:30|22985.2|22973.2|22986.5|22974.5|22986.5|22974.5|22985.2|22973.2|1
1766770390000|2025-12-26 17:33:10|22990.3|22978.3|22990.3|22978.3|22990.3|22978.3|22990.3|22978.3|1
1766770400000|2025-12-26 17:33:20|22977.8|22965.8|22977.8|22965.8|22977.8|22965.8|22977.8|22965.8|2
1766770420000|2025-12-26 17:33:40|22979|22967|22979|22967|22979|22967|22979|22967|2
1766770430000|2025-12-26 17:33:50|||||||||1
1766770440000|2025-12-26 17:34:00|22979.7|22967.7|22979.6|22967.6|22980.3|22968.3|22979.6|22967.6|0
1766770460000|2025-12-26 17:34:20|||||||||1
1766770470000|2025-12-26 17:34:30|22978.9|22966.9|22972.2|22960.2|22978.9|22966.9|22971.5|22959.5|1
1766770480000|2025-12-26 17:34:40|22973.3|22961.3|22974|22962|22974|22962|22973.3|22961.3|1
1766770500000|2025-12-26 17:35:00|22976|22964|22974.6|22962.6|22979|22967|22974.6|22962.6|3
1766770510000|2025-12-26 17:35:10|22972.9|22960.9|22968.5|22956.5|22972.9|22960.9|22968.5|22956.5|3
1766770520000|2025-12-26 17:35:20|22969.6|22957.6|22959.7|22947.7|22971.5|22959.5|22959.7|22947.7|13
1766770530000|2025-12-26 17:35:30|22960.4|22948.4|22961.5|22949.5|22964|22952|22960.4|22948.4|0
1766770540000|2025-12-26 17:35:40|22969|22957|22972.7|22960.7|22974|22962|22969|22957|5
1766770550000|2025-12-26 17:35:50|22972.1|22960.1|22972.7|22960.7|22972.7|22960.7|22972.1|22960.1|2
1766770560000|2025-12-26 17:36:00|22972.1|22960.1|22967.1|22955.1|22972.1|22960.1|22967.1|22955.1|2
1766770570000|2025-12-26 17:36:10|22967.7|22955.7|22967.7|22955.7|22967.7|22955.7|22965.8|22953.8|1
1766770580000|2025-12-26 17:36:20|22967.8|22955.8|22966.5|22954.5|22967.8|22955.8|22966.5|22954.5|11
1766770590000|2025-12-26 17:36:30|22965.2|22953.2|22964|22952|22965.2|22953.2|22962.2|22950.2|1
1766770600000|2025-12-26 17:36:40|22963.5|22951.5|22971|22959|22971|22959|22963.5|22951.5|4
1766770610000|2025-12-26 17:36:50|22969|22957|22967.9|22955.9|22969.7|22957.7|22967.9|22955.9|0
1766770620000|2025-12-26 17:37:00|22968.5|22956.5|22969.7|22957.7|22969.7|22957.7|22966|22954|3
1766770630000|2025-12-26 17:37:10|22969.2|22957.2|22967.2|22955.2|22969.2|22957.2|22967.2|22955.2|9
1766770640000|2025-12-26 17:37:20|22966.1|22954.1|22961|22949|22966.1|22954.1|22961|22949|8
1766770650000|2025-12-26 17:37:30|22964|22952|22965.8|22953.8|22965.8|22953.8|22964|22952|1
1766770660000|2025-12-26 17:37:40|22966.5|22954.5|22966.5|22954.5|22966.5|22954.5|22966.5|22954.5|1
1766770670000|2025-12-26 17:37:50|22965.8|22953.8|22964.6|22952.6|22965.8|22953.8|22964.6|22952.6|1
1766770680000|2025-12-26 17:38:00|22965.3|22953.3|22969|22957|22969|22957|22965.3|22953.3|1
1766770700000|2025-12-26 17:38:20|22971|22959|22969|22957|22971|22959|22968.2|22956.2|7
1766770720000|2025-12-26 17:38:40|22969.7|22957.7|22972.7|22960.7|22974.6|22962.6|22969.7|22957.7|1
1766770730000|2025-12-26 17:38:50|22974.6|22962.6|22974.6|22962.6|22974.6|22962.6|22974.6|22962.6|1
1766770740000|2025-12-26 17:39:00|22975.2|22963.2|22973.9|22961.9|22975.2|22963.2|22972.7|22960.7|0
1766770750000|2025-12-26 17:39:10|22974.5|22962.5|22978.9|22966.9|22978.9|22966.9|22974.5|22962.5|1
1766770760000|2025-12-26 17:39:20|22980|22968|22982.7|22970.7|22982.7|22970.7|22980|22968|2
1766770770000|2025-12-26 17:39:30|22983.9|22971.9|22983.9|22971.9|22983.9|22971.9|22983.9|22971.9|0
1766770780000|2025-12-26 17:39:40|22983.2|22971.2|22982.1|22970.1|22983.2|22971.2|22982.1|22970.1|0
1766770800000|2025-12-26 17:40:00|22982.7|22970.7|22984|22972|22984.7|22972.7|22981.4|22969.4|2
1766770810000|2025-12-26 17:40:10|22983.5|22971.5|22983.5|22971.5|22983.5|22971.5|22983.5|22971.5|1
1766770820000|2025-12-26 17:40:20|22984|22972|22984|22972|22984|22972|22984|22972|0
1766770840000|2025-12-26 17:40:40|22982.8|22970.8|22979|22967|22982.8|22970.8|22978.5|22966.5|1
1766770860000|2025-12-26 17:41:00|22981.5|22969.5|22981|22969|22981.5|22969.5|22981|22969|5
1766770870000|2025-12-26 17:41:10|22980.4|22968.4|22969|22957|22980.4|22968.4|22969|22957|5
1766770880000|2025-12-26 17:41:20|22968.5|22956.5|22974|22962|22974|22962|22968.5|22956.5|4
1766770900000|2025-12-26 17:41:40|22973.5|22961.5|22971.5|22959.5|22973.5|22961.5|22971.5|22959.5|1
1766770910000|2025-12-26 17:41:50|22971|22959|22969.6|22957.6|22971|22959|22969.6|22957.6|1
1766770920000|2025-12-26 17:42:00|22969|22957|22967.9|22955.9|22969.7|22957.7|22967.9|22955.9|24
1766770930000|2025-12-26 17:42:10|22968.5|22956.5|22971|22959|22971|22959|22968.5|22956.5|1
1766770940000|2025-12-26 17:42:20|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|0
1766770950000|2025-12-26 17:42:30|22971|22959|22971|22959|22971|22959|22970.4|22958.4|0
1766770980000|2025-12-26 17:43:00|||||||||1
1766770990000|2025-12-26 17:43:10|22967.9|22955.9|22967.9|22955.9|22967.9|22955.9|22967.9|22955.9|2
1766771000000|2025-12-26 17:43:20|22968.6|22956.6|22965.4|22953.4|22969.2|22957.2|22965.4|22953.4|3
1766771010000|2025-12-26 17:43:30|22966|22954|22966|22954|22966.7|22954.7|22966|22954|0
1766771020000|2025-12-26 17:43:40|22966.5|22954.5|22968.5|22956.5|22968.5|22956.5|22966.5|22954.5|1
1766771030000|2025-12-26 17:43:50|22967.9|22955.9|22968.5|22956.5|22968.5|22956.5|22967.9|22955.9|0
1766771040000|2025-12-26 17:44:00|||||||||7
1766771070000|2025-12-26 17:44:30|22964.7|22952.7|22964.2|22952.2|22965.4|22953.4|22964.2|22952.2|6
1766771080000|2025-12-26 17:44:40|22963.6|22951.6|22966|22954|22967.9|22955.9|22963.6|22951.6|1
1766771090000|2025-12-26 17:44:50|22966.7|22954.7|22968.5|22956.5|22968.5|22956.5|22966.7|22954.7|0
1766771100000|2025-12-26 17:45:00|22967.8|22955.8|22970.3|22958.3|22970.3|22958.3|22967.1|22955.1|2
1766771110000|2025-12-26 17:45:10|22968.6|22956.6|22969.7|22957.7|22969.7|22957.7|22968.6|22956.6|2
1766771120000|2025-12-26 17:45:20|22970.3|22958.3|22972.4|22960.4|22972.9|22960.9|22970.3|22958.3|2
1766771130000|2025-12-26 17:45:30|22972.9|22960.9|22973.5|22961.5|22974.9|22962.9|22972.9|22960.9|0
1766771140000|2025-12-26 17:45:40|22972.9|22960.9|22972.9|22960.9|22972.9|22960.9|22972.9|22960.9|0
1766771150000|2025-12-26 17:45:50|22969.9|22957.9|22970.4|22958.4|22970.4|22958.4|22969.9|22957.9|2
1766771160000|2025-12-26 17:46:00|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|22971.1|22959.1|1
1766771170000|2025-12-26 17:46:10|22972.4|22960.4|22972.4|22960.4|22972.4|22960.4|22972.4|22960.4|0
1766771180000|2025-12-26 17:46:20|22972.9|22960.9|22978.5|22966.5|22978.5|22966.5|22972.9|22960.9|3
1766771190000|2025-12-26 17:46:30|22979.9|22967.9|22978.5|22966.5|22980.4|22968.4|22978.5|22966.5|0
1766771200000|2025-12-26 17:46:40|22979.7|22967.7|22980.4|22968.4|22980.4|22968.4|22979.7|22967.7|0
1766771210000|2025-12-26 17:46:50|22979.7|22967.7|22978.5|22966.5|22979.7|22967.7|22977.9|22965.9|1
1766771220000|2025-12-26 17:47:00|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|22976.8|22964.8|3
1766771240000|2025-12-26 17:47:20|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|1
1766771250000|2025-12-26 17:47:30|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|22977.9|22965.9|0
1766771270000|2025-12-26 17:47:50|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|1
1766771280000|2025-12-26 17:48:00|22979.6|22967.6|22985.4|22973.4|22985.4|22973.4|22979.6|22967.6|4
1766771290000|2025-12-26 17:48:10|22986.7|22974.7|22985.4|22973.4|22986.7|22974.7|22984.7|22972.7|2
1766771300000|2025-12-26 17:48:20|22984|22972|22979.6|22967.6|22984|22972|22979.6|22967.6|17
1766771310000|2025-12-26 17:48:30|22980.3|22968.3|22980.9|22968.9|22980.9|22968.9|22980.3|22968.3|0
1766771320000|2025-12-26 17:48:40|22980.3|22968.3|22980.3|22968.3|22980.3|22968.3|22980.3|22968.3|0
1766771350000|2025-12-26 17:49:10|22979.6|22967.6|22979|22967|22979.6|22967.6|22979|22967|0
1766771360000|2025-12-26 17:49:20|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|0
1766771370000|2025-12-26 17:49:30|22973.5|22961.5|22974|22962|22974|22962|22971.5|22959.5|2
1766771380000|2025-12-26 17:49:40|22973.5|22961.5|22972.8|22960.8|22974|22962|22971|22959|1
1766771390000|2025-12-26 17:49:50|22973.4|22961.4|22974|22962|22974|22962|22973.4|22961.4|1
1766771400000|2025-12-26 17:50:00|22973.4|22961.4|22974.9|22962.9|22974.9|22962.9|22972.2|22960.2|4
1766771410000|2025-12-26 17:50:10|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|0
1766771420000|2025-12-26 17:50:20|22974.7|22962.7|22973.5|22961.5|22974.7|22962.7|22973.5|22961.5|0
1766771430000|2025-12-26 17:50:30|22969.7|22957.7|22969.7|22957.7|22969.7|22957.7|22969.7|22957.7|4
1766771440000|2025-12-26 17:50:40|22967.9|22955.9|22963.5|22951.5|22969.2|22957.2|22962.9|22950.9|11
1766771460000|2025-12-26 17:51:00|||||||||1
1766771470000|2025-12-26 17:51:10|22966.3|22954.3|22971.7|22959.7|22974.9|22962.9|22966.3|22954.3|7
1766771480000|2025-12-26 17:51:20|22972.9|22960.9|22973.5|22961.5|22973.5|22961.5|22972.4|22960.4|1
1766771490000|2025-12-26 17:51:30|22972.9|22960.9|22970.4|22958.4|22972.9|22960.9|22970.4|22958.4|3
1766771500000|2025-12-26 17:51:40|22969.9|22957.9|22970.4|22958.4|22970.4|22958.4|22969.9|22957.9|1
1766771510000|2025-12-26 17:51:50|22971|22959|22971|22959|22971|22959|22971|22959|1
1766771530000|2025-12-26 17:52:10|22971.7|22959.7|22971.1|22959.1|22971.7|22959.7|22971.1|22959.1|0
1766771550000|2025-12-26 17:52:30|22971.7|22959.7|22970.4|22958.4|22972.9|22960.9|22969.2|22957.2|1
1766771570000|2025-12-26 17:52:50|||||||||1
1766771580000|2025-12-26 17:53:00|22969.9|22957.9|22969.9|22957.9|22969.9|22957.9|22968.5|22956.5|1
1766771590000|2025-12-26 17:53:10|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|22968.5|22956.5|1
1766771600000|2025-12-26 17:53:20|22972.9|22960.9|22970.4|22958.4|22972.9|22960.9|22970.4|22958.4|0
1766771610000|2025-12-26 17:53:30|22968.5|22956.5|22969.2|22957.2|22969.2|22957.2|22968.5|22956.5|0
1766771620000|2025-12-26 17:53:40|22969.7|22957.7|22969.9|22957.9|22970.4|22958.4|22968.5|22956.5|5
1766771630000|2025-12-26 17:53:50|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|0
1766771640000|2025-12-26 17:54:00|22969.9|22957.9|22969.9|22957.9|22969.9|22957.9|22969.9|22957.9|0
1766771660000|2025-12-26 17:54:20|22970.4|22958.4|22976|22964|22976|22964|22970.4|22958.4|3
1766771670000|2025-12-26 17:54:30|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|22973.5|22961.5|4
1766771680000|2025-12-26 17:54:40|22974.9|22962.9|22974.9|22962.9|22974.9|22962.9|22974.9|22962.9|1
1766771690000|2025-12-26 17:54:50|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|0
1766771700000|2025-12-26 17:55:00|22974.9|22962.9|22972.9|22960.9|22974.9|22962.9|22972.9|22960.9|2
1766771730000|2025-12-26 17:55:30|22972.2|22960.2|22972.4|22960.4|22972.4|22960.4|22969.2|22957.2|5
1766771740000|2025-12-26 17:55:40|||||||||1
1766771750000|2025-12-26 17:55:50|22973.5|22961.5|22977.9|22965.9|22978.5|22966.5|22972.9|22960.9|0
1766771760000|2025-12-26 17:56:00|22976.3|22964.3|22981.8|22969.8|22981.8|22969.8|22976.1|22964.1|14
1766771770000|2025-12-26 17:56:10|22979.3|22967.3|22979.9|22967.9|22979.9|22967.9|22979.3|22967.3|2
1766771780000|2025-12-26 17:56:20|22979.3|22967.3|22977.4|22965.4|22979.3|22967.3|22977.4|22965.4|0
1766771790000|2025-12-26 17:56:30|22975.7|22963.7|22974.3|22962.3|22976.3|22964.3|22974.3|22962.3|1
1766771800000|2025-12-26 17:56:40|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|1
1766771810000|2025-12-26 17:56:50|22970.6|22958.6|22971.3|22959.3|22971.3|22959.3|22970.6|22958.6|1
1766771820000|2025-12-26 17:57:00|22972.4|22960.4|22973.8|22961.8|22973.8|22961.8|22972.4|22960.4|0
1766771830000|2025-12-26 17:57:10|22972.4|22960.4|22969.9|22957.9|22972.4|22960.4|22968.8|22956.8|8
1766771840000|2025-12-26 17:57:20|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|22970.4|22958.4|6
1766771850000|2025-12-26 17:57:30|22969.3|22957.3|22969.9|22957.9|22970.6|22958.6|22969.3|22957.3|1
1766771860000|2025-12-26 17:57:40|22969.3|22957.3|22972.1|22960.1|22972.1|22960.1|22968.8|22956.8|3
1766771880000|2025-12-26 17:58:00|22969.5|22957.5|22967|22955|22970.7|22958.7|22967|22955|8
1766771890000|2025-12-26 17:58:10|22963.2|22951.2|22963.2|22951.2|22965.2|22953.2|22962.7|22950.7|6
1766771900000|2025-12-26 17:58:20|22963.9|22951.9|22962.7|22950.7|22965.7|22953.7|22962|22950|1
1766771910000|2025-12-26 17:58:30|22963.2|22951.2|22965.7|22953.7|22965.7|22953.7|22962.7|22950.7|1
1766771920000|2025-12-26 17:58:40|22964.5|22952.5|22963.8|22951.8|22964.5|22952.5|22963.8|22951.8|5
1766771930000|2025-12-26 17:58:50|22963.2|22951.2|22963.2|22951.2|22963.2|22951.2|22963.2|22951.2|0
1766771950000|2025-12-26 17:59:10|22960.2|22948.2|22958.8|22946.8|22960.2|22948.2|22958.8|22946.8|9
1766771970000|2025-12-26 17:59:30|22958.1|22946.1|22955.6|22943.6|22958.1|22946.1|22955.6|22943.6|12
1766771980000|2025-12-26 17:59:40|22957.5|22945.5|22958.8|22946.8|22958.8|22946.8|22957.5|22945.5|2
1766771990000|2025-12-26 17:59:50|22958.1|22946.1|22958.8|22946.8|22959.3|22947.3|22958.1|22946.1|1
1766772000000|2025-12-26 18:00:00|22960.6|22948.6|22959.9|22947.9|22960.6|22948.6|22959.9|22947.9|5
1766772020000|2025-12-26 18:00:20|22964.3|22952.3|22956.3|22944.3|22965.6|22953.6|22955.2|22943.2|8
1766772030000|2025-12-26 18:00:30|22970.7|22958.7|22971.3|22959.3|22971.3|22959.3|22970.7|22958.7|3
1766772040000|2025-12-26 18:00:40|22972|22960|22971.3|22959.3|22972|22960|22971.3|22959.3|0
1766772050000|2025-12-26 18:00:50|22972|22960|22976.3|22964.3|22976.3|22964.3|22972|22960|2
1766772060000|2025-12-26 18:01:00|22977|22965|22976.3|22964.3|22977|22965|22976.3|22964.3|1
1766772070000|2025-12-26 18:01:10|22978.8|22966.8|22978.8|22966.8|22978.8|22966.8|22978.8|22966.8|3
1766772080000|2025-12-26 18:01:20|22979.9|22967.9|22981.3|22969.3|22981.3|22969.3|22979.9|22967.9|2
1766772090000|2025-12-26 18:01:30|22982|22970|22983.8|22971.8|22983.8|22971.8|22982|22970|2
1766772100000|2025-12-26 18:01:40|22984.5|22972.5|22980.7|22968.7|22984.5|22972.5|22980.7|22968.7|4
1766772120000|2025-12-26 18:02:00|22980|22968|22976.3|22964.3|22980|22968|22976.3|22964.3|3
1766772140000|2025-12-26 18:02:20|22976.8|22964.8|22964.5|22952.5|22976.8|22964.8|22964.5|22952.5|9
1766772150000|2025-12-26 18:02:30|22962.4|22950.4|22961.3|22949.3|22962.4|22950.4|22961.3|22949.3|6
1766772160000|2025-12-26 18:02:40|22962.7|22950.7|22963.2|22951.2|22963.2|22951.2|22962.7|22950.7|1
1766772170000|2025-12-26 18:02:50|22962.7|22950.7|22962|22950|22963.2|22951.2|22957.7|22945.7|5
1766772180000|2025-12-26 18:03:00|22962.5|22950.5|22963.2|22951.2|22963.2|22951.2|22962.5|22950.5|3
1766772190000|2025-12-26 18:03:10|22963.8|22951.8|22963.2|22951.2|22965.7|22953.7|22963.2|22951.2|2
1766772200000|2025-12-26 18:03:20|22963.8|22951.8|22965.7|22953.7|22965.7|22953.7|22963.8|22951.8|1
1766772210000|2025-12-26 18:03:30|||||||||8
1766772220000|2025-12-26 18:03:40|22964.5|22952.5|22965.7|22953.7|22965.7|22953.7|22964.5|22952.5|0
1766772240000|2025-12-26 18:04:00|22964.5|22952.5|22968.8|22956.8|22968.8|22956.8|22964.5|22952.5|3
1766772250000|2025-12-26 18:04:10|22968.2|22956.2|22967.5|22955.5|22968.8|22956.8|22967.5|22955.5|1
1766772260000|2025-12-26 18:04:20|22968.1|22956.1|22968.1|22956.1|22968.1|22956.1|22968.1|22956.1|0
1766772270000|2025-12-26 18:04:30|22967.5|22955.5|22967.5|22955.5|22967.5|22955.5|22967.5|22955.5|0
1766772300000|2025-12-26 18:05:00|22966.3|22954.3|22966.3|22954.3|22966.3|22954.3|22966.3|22954.3|6
1766772310000|2025-12-26 18:05:10|22967|22955|22969.5|22957.5|22969.5|22957.5|22967|22955|1
1766772320000|2025-12-26 18:05:20|22971.4|22959.4|22980.2|22968.2|22980.2|22968.2|22971.4|22959.4|9
1766772330000|2025-12-26 18:05:30|22982.7|22970.7|22977.7|22965.7|22982.7|22970.7|22977.7|22965.7|4
1766772340000|2025-12-26 18:05:40|22978.4|22966.4|22978.2|22966.2|22980.2|22968.2|22978.2|22966.2|3
1766772350000|2025-12-26 18:05:50|22979.5|22967.5|22977.7|22965.7|22979.5|22967.5|22977.7|22965.7|3
1766772360000|2025-12-26 18:06:00|22978.2|22966.2|22978.2|22966.2|22978.2|22966.2|22978.2|22966.2|0
1766772370000|2025-12-26 18:06:10|22977|22965|22975.7|22963.7|22977|22965|22975.7|22963.7|1
1766772380000|2025-12-26 18:06:20|22975.2|22963.2|22975.2|22963.2|22975.7|22963.7|22975.2|22963.2|0
1766772390000|2025-12-26 18:06:30|22970.7|22958.7|22972.7|22960.7|22972.7|22960.7|22970.7|22958.7|2
1766772400000|2025-12-26 18:06:40|22970.7|22958.7|22972.5|22960.5|22972.5|22960.5|22970.7|22958.7|15
1766772410000|2025-12-26 18:06:50|22970.7|22958.7|22968.8|22956.8|22970.7|22958.7|22968.2|22956.2|1
1766772430000|2025-12-26 18:07:10|22968.2|22956.2|22976.4|22964.4|22976.4|22964.4|22968.2|22956.2|2
1766772440000|2025-12-26 18:07:20|22977.5|22965.5|22978.2|22966.2|22978.8|22966.8|22977.5|22965.5|2
1766772450000|2025-12-26 18:07:30|22977.5|22965.5|22978.2|22966.2|22978.2|22966.2|22975.7|22963.7|2
1766772460000|2025-12-26 18:07:40|22978.8|22966.8|22985.7|22973.7|22985.7|22973.7|22978.2|22966.2|6
1766772470000|2025-12-26 18:07:50|22985|22973|22983.2|22971.2|22985|22973|22981.4|22969.4|0
1766772480000|2025-12-26 18:08:00|22983.9|22971.9|22982.7|22970.7|22983.9|22971.9|22982.7|22970.7|1
1766772500000|2025-12-26 18:08:20|22983.2|22971.2|22978.2|22966.2|22983.2|22971.2|22978.2|22966.2|8
1766772510000|2025-12-26 18:08:30|22978.8|22966.8|22980.7|22968.7|22981.3|22969.3|22978.8|22966.8|1
1766772530000|2025-12-26 18:08:50|22980|22968|22979.5|22967.5|22980|22968|22979.5|22967.5|0
1766772540000|2025-12-26 18:09:00|22980|22968|22979.3|22967.3|22980|22968|22979.3|22967.3|0
1766772550000|2025-12-26 18:09:10|22978.2|22966.2|22978.2|22966.2|22978.2|22966.2|22978.2|22966.2|0
1766772560000|2025-12-26 18:09:20|||||||||1
1766772580000|2025-12-26 18:09:40|22980.7|22968.7|22978.2|22966.2|22980.7|22968.7|22978.2|22966.2|4
1766772590000|2025-12-26 18:09:50|||||||||1
1766772610000|2025-12-26 18:10:10|||||||||1
1766772620000|2025-12-26 18:10:20|22977.7|22965.7|22978.2|22966.2|22978.2|22966.2|22977.7|22965.7|1
1766772630000|2025-12-26 18:10:30|22970.7|22958.7|22968.8|22956.8|22972.7|22960.7|22968.2|22956.2|5
1766772640000|2025-12-26 18:10:40|22968.2|22956.2|22968.2|22956.2|22968.2|22956.2|22966.4|22954.4|1
1766772650000|2025-12-26 18:10:50|22967.7|22955.7|22965.7|22953.7|22967.7|22955.7|22965.7|22953.7|1
1766772660000|2025-12-26 18:11:00|22965.2|22953.2|22966.3|22954.3|22967.4|22955.4|22965.2|22953.2|1
1766772670000|2025-12-26 18:11:10|22966.8|22954.8|22969.3|22957.3|22969.3|22957.3|22966.8|22954.8|3
1766772680000|2025-12-26 18:11:20|22968.8|22956.8|22971.3|22959.3|22971.3|22959.3|22968.8|22956.8|14
1766772710000|2025-12-26 18:11:50|22970.6|22958.6|22970.7|22958.7|22970.7|22958.7|22970|22958|0
1766772720000|2025-12-26 18:12:00|22970.2|22958.2|22970.7|22958.7|22970.7|22958.7|22970.2|22958.2|1
1766772730000|2025-12-26 18:12:10|22973.2|22961.2|22976.6|22964.6|22976.6|22964.6|22973.2|22961.2|7
1766772740000|2025-12-26 18:12:20|22977.1|22965.1|22974.6|22962.6|22978.4|22966.4|22974.6|22962.6|4
1766772770000|2025-12-26 18:12:50|22975.2|22963.2|22979.6|22967.6|22979.6|22967.6|22975.2|22963.2|5
1766772780000|2025-12-26 18:13:00|22980.2|22968.2|22980.2|22968.2|22980.2|22968.2|22980.2|22968.2|0
1766772790000|2025-12-26 18:13:10|22979.6|22967.6|22984.6|22972.6|22984.6|22972.6|22979.6|22967.6|9
1766772810000|2025-12-26 18:13:30|22985.9|22973.9|22985.2|22973.2|22985.9|22973.9|22982.1|22970.1|4
1766772830000|2025-12-26 18:13:50|22982.7|22970.7|22983.2|22971.2|22983.2|22971.2|22982.7|22970.7|11
1766772850000|2025-12-26 18:14:10|22984.5|22972.5|22982.5|22970.5|22984.5|22972.5|22981.3|22969.3|2
1766772870000|2025-12-26 18:14:30|22982|22970|22983.2|22971.2|22983.2|22971.2|22981.3|22969.3|0
1766772890000|2025-12-26 18:14:50|22983.8|22971.8|22985|22973|22985.7|22973.7|22983.8|22971.8|0
1766772900000|2025-12-26 18:15:00|22984.3|22972.3|22983.9|22971.9|22984.3|22972.3|22983.9|22971.9|0
1766772910000|2025-12-26 18:15:10|22985|22973|22985|22973|22985|22973|22985|22973|1
1766772920000|2025-12-26 18:15:20|22985.7|22973.7|22985.7|22973.7|22985.7|22973.7|22985.7|22973.7|0
1766772930000|2025-12-26 18:15:30|22986.3|22974.3|22986.3|22974.3|22986.3|22974.3|22986.3|22974.3|0
1766772940000|2025-12-26 18:15:40|22985|22973|22984.5|22972.5|22985|22973|22984.5|22972.5|1
1766772950000|2025-12-26 18:15:50|22983.2|22971.2|22980.7|22968.7|22983.2|22971.2|22980|22968|2
1766772970000|2025-12-26 18:16:10|||||||||1
1766772990000|2025-12-26 18:16:30|22981.3|22969.3|22981.3|22969.3|22981.3|22969.3|22981.3|22969.3|0
1766773010000|2025-12-26 18:16:50|22979.9|22967.9|22976|22964|22979.9|22967.9|22976|22964|18
1766773020000|2025-12-26 18:17:00|22974.9|22962.9|22974.9|22962.9|22974.9|22962.9|22974.9|22962.9|2
1766773030000|2025-12-26 18:17:10|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|22974.3|22962.3|2
1766773050000|2025-12-26 18:17:30|22973.6|22961.6|22972.9|22960.9|22973.6|22961.6|22972.9|22960.9|0
1766773060000|2025-12-26 18:17:40|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|0
1766773080000|2025-12-26 18:18:00|22972.9|22960.9|22968.8|22956.8|22973.6|22961.6|22968.8|22956.8|13
1766773090000|2025-12-26 18:18:10|22970.7|22958.7|22970.7|22958.7|22970.7|22958.7|22970.7|22958.7|2
1766773100000|2025-12-26 18:18:20|22971.3|22959.3|22971.8|22959.8|22971.8|22959.8|22971.3|22959.3|2
1766773120000|2025-12-26 18:18:40|22970.7|22958.7|22971.3|22959.3|22971.3|22959.3|22970.7|22958.7|1
1766773130000|2025-12-26 18:18:50|22968.8|22956.8|22969.3|22957.3|22969.3|22957.3|22968.8|22956.8|1
1766773150000|2025-12-26 18:19:10|22968.8|22956.8|22969.3|22957.3|22969.3|22957.3|22968.8|22956.8|3
1766773160000|2025-12-26 18:19:20|22968.8|22956.8|22968.8|22956.8|22969.3|22957.3|22968.8|22956.8|0
1766773170000|2025-12-26 18:19:30|22968.1|22956.1|22968.8|22956.8|22968.8|22956.8|22968.1|22956.1|0
1766773180000|2025-12-26 18:19:40|22967.4|22955.4|22958.8|22946.8|22967.4|22955.4|22958.8|22946.8|4
1766773190000|2025-12-26 18:19:50|||||||||1
1766773200000|2025-12-26 18:20:00|22959.3|22947.3|22959.9|22947.9|22960.6|22948.6|22959.3|22947.3|1
1766773210000|2025-12-26 18:20:10|22957.5|22945.5|22951.8|22939.8|22957.5|22945.5|22949.9|22937.9|14
1766773220000|2025-12-26 18:20:20|22954.3|22942.3|22945.6|22933.6|22954.3|22942.3|22942|22930|12
1766773230000|2025-12-26 18:20:30|22946.3|22934.3|22946.8|22934.8|22946.8|22934.8|22944.9|22932.9|0
1766773240000|2025-12-26 18:20:40|22947.4|22935.4|22947.4|22935.4|22947.4|22935.4|22947.4|22935.4|2
1766773250000|2025-12-26 18:20:50|22946.1|22934.1|22944.3|22932.3|22946.1|22934.1|22944.3|22932.3|10
1766773260000|2025-12-26 18:21:00|22945|22933|22946.3|22934.3|22946.3|22934.3|22945|22933|0
1766773270000|2025-12-26 18:21:10|22946.8|22934.8|22946.8|22934.8|22946.8|22934.8|22946.8|22934.8|0
1766773280000|2025-12-26 18:21:20|22940.6|22928.6|22955.6|22943.6|22955.6|22943.6|22940.6|22928.6|28
1766773290000|2025-12-26 18:21:30|22955|22943|22952.9|22940.9|22955|22943|22952.9|22940.9|24
1766773300000|2025-12-26 18:21:40|22954.2|22942.2|22955.4|22943.4|22955.4|22943.4|22954.2|22942.2|0
1766773310000|2025-12-26 18:21:50|22956|22944|22956|22944|22956|22944|22956|22944|3
1766773320000|2025-12-26 18:22:00|22955.4|22943.4|22959.9|22947.9|22959.9|22947.9|22955.4|22943.4|3
1766773330000|2025-12-26 18:22:10|22960.4|22948.4|22962.9|22950.9|22962.9|22950.9|22960.4|22948.4|3
1766773340000|2025-12-26 18:22:20|22963.6|22951.6|22961.6|22949.6|22963.6|22951.6|22961.6|22949.6|8
1766773350000|2025-12-26 18:22:30|22960.3|22948.3|22965.4|22953.4|22966.7|22954.7|22960.3|22948.3|6
1766773360000|2025-12-26 18:22:40|22964.9|22952.9|22964.9|22952.9|22964.9|22952.9|22964.9|22952.9|3
1766773370000|2025-12-26 18:22:50|22964.2|22952.2|22962.9|22950.9|22964.2|22952.2|22962.9|22950.9|1
1766773380000|2025-12-26 18:23:00|22962.3|22950.3|22966.1|22954.1|22967.4|22955.4|22962.3|22950.3|2
1766773390000|2025-12-26 18:23:10|22967.4|22955.4|22967.4|22955.4|22967.4|22955.4|22967.4|22955.4|0
1766773430000|2025-12-26 18:23:50|||||||||2
1766773440000|2025-12-26 18:24:00|||||||||1
1766773470000|2025-12-26 18:24:30|22967.9|22955.9|22968.1|22956.1|22968.6|22956.6|22967.9|22955.9|0
1766773480000|2025-12-26 18:24:40|||||||||1
1766773490000|2025-12-26 18:24:50|22967.4|22955.4|22967.4|22955.4|22967.4|22955.4|22967.4|22955.4|1
1766773500000|2025-12-26 18:25:00|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|22964.3|22952.3|1
1766773510000|2025-12-26 18:25:10|22964.9|22952.9|22964.9|22952.9|22964.9|22952.9|22964.9|22952.9|0
1766773520000|2025-12-26 18:25:20|22970.6|22958.6|22969.9|22957.9|22970.6|22958.6|22969.9|22957.9|4
1766773530000|2025-12-26 18:25:30|22967.9|22955.9|22967.9|22955.9|22967.9|22955.9|22967.9|22955.9|9
1766773580000|2025-12-26 18:26:20|22968.5|22956.5|22971.7|22959.7|22971.7|22959.7|22968.5|22956.5|1
1766773600000|2025-12-26 18:26:40|22970.4|22958.4|22971|22959|22971|22959|22970.4|22958.4|3
1766773610000|2025-12-26 18:26:50|22970.4|22958.4|22969.9|22957.9|22970.4|22958.4|22969.9|22957.9|1
1766773620000|2025-12-26 18:27:00|22969.2|22957.2|22968.5|22956.5|22969.2|22957.2|22968.5|22956.5|0
1766773630000|2025-12-26 18:27:10|22968.6|22956.6|22969.9|22957.9|22969.9|22957.9|22968.6|22956.6|7
1766773640000|2025-12-26 18:27:20|22968.8|22956.8|22967.4|22955.4|22968.8|22956.8|22967.4|22955.4|1
1766773650000|2025-12-26 18:27:30|22966.7|22954.7|22966|22954|22966.7|22954.7|22965.3|22953.3|11
1766773670000|2025-12-26 18:27:50|22966.6|22954.6|22967.9|22955.9|22967.9|22955.9|22966.6|22954.6|0
1766773680000|2025-12-26 18:28:00|22966.7|22954.7|22967.4|22955.4|22967.4|22955.4|22966|22954|0
1766773690000|2025-12-26 18:28:10|22968.5|22956.5|22968.5|22956.5|22968.5|22956.5|22968.5|22956.5|1
1766773700000|2025-12-26 18:28:20|22966.6|22954.6|22964.6|22952.6|22966.6|22954.6|22961|22949|16
1766773710000|2025-12-26 18:28:30|||||||||1
1766773720000|2025-12-26 18:28:40|22965.3|22953.3|22965.3|22953.3|22965.3|22953.3|22965.3|22953.3|1
1766773730000|2025-12-26 18:28:50|22967.9|22955.9|22971|22959|22971|22959|22967.9|22955.9|13
1766773740000|2025-12-26 18:29:00|22971.7|22959.7|22971|22959|22972.9|22960.9|22971|22959|4
1766773750000|2025-12-26 18:29:10|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|1
1766773760000|2025-12-26 18:29:20|22974.2|22962.2|22973.5|22961.5|22974.2|22962.2|22973.5|22961.5|1
1766773770000|2025-12-26 18:29:30|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|22975.4|22963.4|0
1766773780000|2025-12-26 18:29:40|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|0
1766773790000|2025-12-26 18:29:50|22971.7|22959.7|22971.7|22959.7|22971.7|22959.7|22971.7|22959.7|1
1766773800000|2025-12-26 18:30:00|22971.1|22959.1|22971|22959|22971.1|22959.1|22970.4|22958.4|2
1766773810000|2025-12-26 18:30:10|22970.3|22958.3|22971|22959|22971|22959|22970.3|22958.3|1
1766773820000|2025-12-26 18:30:20|22970.3|22958.3|22968.5|22956.5|22971|22959|22968.5|22956.5|39
1766773830000|2025-12-26 18:30:30|22967.9|22955.9|22968.5|22956.5|22968.5|22956.5|22967.9|22955.9|4
1766773840000|2025-12-26 18:30:40|22969.1|22957.1|22968.5|22956.5|22969.1|22957.1|22968.5|22956.5|0
1766773850000|2025-12-26 18:30:50|22969.8|22957.8|22969.1|22957.1|22971|22959|22969.1|22957.1|3
1766773860000|2025-12-26 18:31:00|22971|22959|22972.3|22960.3|22972.3|22960.3|22971|22959|0
1766773870000|2025-12-26 18:31:10|22972.8|22960.8|22974.1|22962.1|22975.4|22963.4|22972.8|22960.8|3
1766773880000|2025-12-26 18:31:20|22975.3|22963.3|22974.1|22962.1|22975.3|22963.3|22973.5|22961.5|1
1766773890000|2025-12-26 18:31:30|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|0
1766773900000|2025-12-26 18:31:40|22969.1|22957.1|22964.1|22952.1|22969.1|22957.1|22961.6|22949.6|7
1766773910000|2025-12-26 18:31:50|22963.5|22951.5|22964.1|22952.1|22964.1|22952.1|22963.5|22951.5|0
1766773920000|2025-12-26 18:32:00|22967.9|22955.9|22969.8|22957.8|22969.8|22957.8|22966|22954|9
1766773930000|2025-12-26 18:32:10|22970.4|22958.4|22968.5|22956.5|22970.4|22958.4|22968.5|22956.5|0
1766773940000|2025-12-26 18:32:20|22968.6|22956.6|22970.4|22958.4|22970.4|22958.4|22968.6|22956.6|3
1766773950000|2025-12-26 18:32:30|22972.3|22960.3|22971.7|22959.7|22972.3|22960.3|22971.7|22959.7|2
1766773960000|2025-12-26 18:32:40|22972.3|22960.3|22972.3|22960.3|22972.9|22960.9|22971.7|22959.7|3
1766773970000|2025-12-26 18:32:50|22972.9|22960.9|22969.1|22957.1|22972.9|22960.9|22969.1|22957.1|3
1766773980000|2025-12-26 18:33:00|22969.8|22957.8|22965.3|22953.3|22969.8|22957.8|22965.3|22953.3|1
1766774000000|2025-12-26 18:33:20|22964.8|22952.8|22964.1|22952.1|22964.8|22952.8|22963.5|22951.5|4
1766774020000|2025-12-26 18:33:40|22961.6|22949.6|22961.6|22949.6|22961.6|22949.6|22961.6|22949.6|1
1766774030000|2025-12-26 18:33:50|22962.1|22950.1|22962.8|22950.8|22962.8|22950.8|22962.1|22950.1|0
1766774040000|2025-12-26 18:34:00|22965.3|22953.3|22965.3|22953.3|22965.3|22953.3|22965.3|22953.3|1
1766774050000|2025-12-26 18:34:10|22965.4|22953.4|22966|22954|22966|22954|22965.4|22953.4|2
1766774060000|2025-12-26 18:34:20|22965.4|22953.4|22965.3|22953.3|22965.4|22953.4|22965.3|22953.3|3
1766774080000|2025-12-26 18:34:40|22964.8|22952.8|22964.1|22952.1|22966|22954|22963.2|22951.2|48
1766774090000|2025-12-26 18:34:50|22964.6|22952.6|22964.6|22952.6|22964.6|22952.6|22964.6|22952.6|0
1766774100000|2025-12-26 18:35:00|22964.1|22952.1|22962.1|22950.1|22964.1|22952.1|22962.1|22950.1|6
1766774110000|2025-12-26 18:35:10|22963.5|22951.5|22964.6|22952.6|22964.6|22952.6|22962.1|22950.1|1
1766774130000|2025-12-26 18:35:30|22966|22954|22967.1|22955.1|22967.3|22955.3|22966|22954|1
1766774160000|2025-12-26 18:36:00|22967.8|22955.8|22972.1|22960.1|22972.1|22960.1|22967.8|22955.8|4
1766774170000|2025-12-26 18:36:10|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|2
1766774180000|2025-12-26 18:36:20|22970.3|22958.3|22970.3|22958.3|22970.3|22958.3|22970.3|22958.3|0
1766774190000|2025-12-26 18:36:30|22972.1|22960.1|22972.1|22960.1|22972.1|22960.1|22972.1|22960.1|1
1766774200000|2025-12-26 18:36:40|22972.3|22960.3|22976|22964|22976|22964|22972.3|22960.3|1
1766774220000|2025-12-26 18:37:00|22975.3|22963.3|22972.4|22960.4|22975.3|22963.3|22971.7|22959.7|32
1766774230000|2025-12-26 18:37:10|22972.9|22960.9|22975.4|22963.4|22977.4|22965.4|22972.9|22960.9|11
1766774240000|2025-12-26 18:37:20|22972.9|22960.9|22973.5|22961.5|22973.5|22961.5|22971.7|22959.7|3
1766774250000|2025-12-26 18:37:30|||||||||1
1766774290000|2025-12-26 18:38:10|22974.2|22962.2|22977.4|22965.4|22979.9|22967.9|22974.2|22962.2|9
1766774300000|2025-12-26 18:38:20|22978.1|22966.1|22973.1|22961.1|22978.1|22966.1|22973.1|22961.1|2
1766774310000|2025-12-26 18:38:30|22972.4|22960.4|22972.4|22960.4|22974.3|22962.3|22972.4|22960.4|3
1766774340000|2025-12-26 18:39:00|22971.3|22959.3|22970.6|22958.6|22971.3|22959.3|22969.9|22957.9|8
1766774350000|2025-12-26 18:39:10|22971.1|22959.1|22982.9|22970.9|22982.9|22970.9|22970.6|22958.6|10
1766774370000|2025-12-26 18:39:30|22982.4|22970.4|22984.3|22972.3|22984.3|22972.3|22982.4|22970.4|2
1766774380000|2025-12-26 18:39:40|22983.6|22971.6|22982.4|22970.4|22983.6|22971.6|22981.8|22969.8|1
1766774390000|2025-12-26 18:39:50|||||||||3
1766774400000|2025-12-26 18:40:00|22981.3|22969.3|22983.6|22971.6|22983.6|22971.6|22979.3|22967.3|30
1766774410000|2025-12-26 18:40:10|22983.1|22971.1|22982.4|22970.4|22983.1|22971.1|22982.4|22970.4|4
1766774420000|2025-12-26 18:40:20|22981.8|22969.8|22977.4|22965.4|22981.8|22969.8|22977.4|22965.4|7
1766774430000|2025-12-26 18:40:30|22979.3|22967.3|22979.3|22967.3|22979.3|22967.3|22979.3|22967.3|2
1766774440000|2025-12-26 18:40:40|22979.9|22967.9|22979.9|22967.9|22980.6|22968.6|22979.9|22967.9|13
1766774450000|2025-12-26 18:40:50|||||||||2
1766774460000|2025-12-26 18:41:00|||||||||5
1766774470000|2025-12-26 18:41:10|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|22981.8|22969.8|3
1766774480000|2025-12-26 18:41:20|22980.6|22968.6|22982.4|22970.4|22982.4|22970.4|22980.6|22968.6|2
1766774490000|2025-12-26 18:41:30|22982.9|22970.9|22983.8|22971.8|22985|22973|22982.9|22970.9|26
1766774500000|2025-12-26 18:41:40|22976.8|22964.8|22975.6|22963.6|22976.8|22964.8|22974.3|22962.3|6
1766774510000|2025-12-26 18:41:50|22974.9|22962.9|22974.2|22962.2|22974.9|22962.9|22974.2|22962.2|0
1766774520000|2025-12-26 18:42:00|22974.9|22962.9|22972.4|22960.4|22974.9|22962.9|22971.8|22959.8|3
1766774530000|2025-12-26 18:42:10|22971.3|22959.3|22972.4|22960.4|22972.4|22960.4|22971.3|22959.3|2
1766774540000|2025-12-26 18:42:20|22973.8|22961.8|22974.9|22962.9|22974.9|22962.9|22973.8|22961.8|1
1766774550000|2025-12-26 18:42:30|22976.8|22964.8|22975.5|22963.5|22976.8|22964.8|22975.5|22963.5|4
1766774560000|2025-12-26 18:42:40|22974.9|22962.9|22972.4|22960.4|22974.9|22962.9|22972.4|22960.4|4
1766774570000|2025-12-26 18:42:50|22971.8|22959.8|22974.3|22962.3|22974.3|22962.3|22971.8|22959.8|5
1766774580000|2025-12-26 18:43:00|22973.8|22961.8|22972.4|22960.4|22973.8|22961.8|22972.4|22960.4|1
1766774590000|2025-12-26 18:43:10|22974.9|22962.9|22974.9|22962.9|22974.9|22962.9|22974.9|22962.9|1
1766774600000|2025-12-26 18:43:20|22974.3|22962.3|22974.3|22962.3|22976.1|22964.1|22974.3|22962.3|2
1766774610000|2025-12-26 18:43:30|22975|22963|22976.1|22964.1|22976.1|22964.1|22975|22963|0
1766774620000|2025-12-26 18:43:40|22974.3|22962.3|22972.4|22960.4|22974.3|22962.3|22972.4|22960.4|6
1766774630000|2025-12-26 18:43:50|22971.8|22959.8|22971.1|22959.1|22971.8|22959.8|22971.1|22959.1|0
1766774640000|2025-12-26 18:44:00|22970|22958|22966.8|22954.8|22970|22958|22966.8|22954.8|9
1766774650000|2025-12-26 18:44:10|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|22969.3|22957.3|1
1766774660000|2025-12-26 18:44:20|||||||||1
1766774670000|2025-12-26 18:44:30|||||||||2
1766774680000|2025-12-26 18:44:40|||||||||2
1766774690000|2025-12-26 18:44:50|22970|22958|22969.3|22957.3|22970|22958|22969.3|22957.3|1
1766774700000|2025-12-26 18:45:00|22970|22958|22971.8|22959.8|22971.8|22959.8|22970|22958|2
1766774710000|2025-12-26 18:45:10|22970.6|22958.6|22971.8|22959.8|22973.8|22961.8|22970.6|22958.6|2
1766774720000|2025-12-26 18:45:20|22972.4|22960.4|22979.5|22967.5|22979.5|22967.5|22972.4|22960.4|5
1766774730000|2025-12-26 18:45:30|22980|22968|22978.8|22966.8|22982.5|22970.5|22978.8|22966.8|3
1766774740000|2025-12-26 18:45:40|22980|22968|22981.3|22969.3|22981.3|22969.3|22980|22968|0
1766774750000|2025-12-26 18:45:50|22982|22970|22984.5|22972.5|22984.5|22972.5|22982|22970|1
1766774760000|2025-12-26 18:46:00|22982.7|22970.7|22980.2|22968.2|22982.7|22970.7|22979.1|22967.1|5
1766774770000|2025-12-26 18:46:10|22979.6|22967.6|22978.4|22966.4|22979.6|22967.6|22976.6|22964.6|6
1766774790000|2025-12-26 18:46:30|22979.1|22967.1|22979.1|22967.1|22979.1|22967.1|22979.1|22967.1|0
1766774820000|2025-12-26 18:47:00|22977.4|22965.4|22977.4|22965.4|22977.4|22965.4|22976|22964|5
1766774830000|2025-12-26 18:47:10|22978|22966|22976|22964|22978|22966|22976|22964|1
1766774840000|2025-12-26 18:47:20|22975.5|22963.5|22978|22966|22978|22966|22975.5|22963.5|4
1766774850000|2025-12-26 18:47:30|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|22978.5|22966.5|15
1766774860000|2025-12-26 18:47:40|22978|22966|22979.8|22967.8|22979.8|22967.8|22978|22966|0
1766774870000|2025-12-26 18:47:50|22980.5|22968.5|22979.1|22967.1|22980.5|22968.5|22979.1|22967.1|3
1766774880000|2025-12-26 18:48:00|22978.5|22966.5|22979.1|22967.1|22979.8|22967.8|22978.5|22966.5|9
1766774890000|2025-12-26 18:48:10|22976|22964|22973|22961|22978|22966|22973|22961|4
1766774910000|2025-12-26 18:48:30|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|22973.5|22961.5|3
1766774920000|2025-12-26 18:48:40|22974.9|22962.9|22983|22971|22983|22971|22973|22961|28
1766774930000|2025-12-26 18:48:50|22984.1|22972.1|22983.5|22971.5|22984.8|22972.8|22983.5|22971.5|1
1766774940000|2025-12-26 18:49:00|22983|22971|22982.3|22970.3|22983|22971|22982.3|22970.3|3
1766774950000|2025-12-26 18:49:10|22983|22971|22989.3|22977.3|22990|22978|22983|22971|24
1766774960000|2025-12-26 18:49:20|22985.7|22973.7|22986.8|22974.8|22986.8|22974.8|22985.7|22973.7|6
1766774970000|2025-12-26 18:49:30|22987.5|22975.5|22987.5|22975.5|22987.5|22975.5|22986.8|22974.8|3
1766774980000|2025-12-26 18:49:40|22988.6|22976.6|22991.8|22979.8|22992.5|22980.5|22988.6|22976.6|6
1766774990000|2025-12-26 18:49:50|22991.3|22979.3|22991.8|22979.8|22991.8|22979.8|22991.3|22979.3|3
1766775000000|2025-12-26 18:50:00|22991.3|22979.3|22986.3|22974.3|22991.8|22979.8|22986.3|22974.3|8
1766775010000|2025-12-26 18:50:10|22986.8|22974.8|22982.5|22970.5|22986.8|22974.8|22982.5|22970.5|5
1766775020000|2025-12-26 18:50:20|22981.4|22969.4|22977.5|22965.5|22981.4|22969.4|22976.1|22964.1|10
1766775030000|2025-12-26 18:50:30|22977|22965|22975.7|22963.7|22977|22965|22975.7|22963.7|0
1766775040000|2025-12-26 18:50:40|22975|22963|22971.1|22959.1|22975|22963|22971.1|22959.1|19
1766775050000|2025-12-26 18:50:50|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|22971.8|22959.8|1
1766775070000|2025-12-26 18:51:10|22973|22961|22972.3|22960.3|22973|22961|22972.3|22960.3|28
1766775080000|2025-12-26 18:51:20|22971.7|22959.7|22971.7|22959.7|22971.7|22959.7|22971.7|22959.7|0
1766775090000|2025-12-26 18:51:30|22972.3|22960.3|22973|22961|22973|22961|22972.3|22960.3|2
1766775100000|2025-12-26 18:51:40|22962.8|22950.8|22960.5|22948.5|22963|22951|22960.5|22948.5|8
1766775110000|2025-12-26 18:51:50|22961.1|22949.1|22958.5|22946.5|22961.1|22949.1|22958.5|22946.5|2
1766775120000|2025-12-26 18:52:00|22956|22944|22956|22944|22956|22944|22956|22944|1
1766775130000|2025-12-26 18:52:10|22948.5|22936.5|22948.5|22936.5|22949.1|22937.1|22948.5|22936.5|2
1766775140000|2025-12-26 18:52:20|22954.1|22942.1|22952.3|22940.3|22954.1|22942.1|22952.3|22940.3|3
1766775150000|2025-12-26 18:52:30|22949.8|22937.8|22951|22939|22951|22939|22948.5|22936.5|29
1766775160000|2025-12-26 18:52:40|22951.6|22939.6|22952.3|22940.3|22953|22941|22951|22939|13
1766775170000|2025-12-26 18:52:50|22955.5|22943.5|22952.3|22940.3|22955.5|22943.5|22951.6|22939.6|28
1766775180000|2025-12-26 18:53:00|22951|22939|22952.3|22940.3|22952.3|22940.3|22951|22939|7
1766775190000|2025-12-26 18:53:10|22953.5|22941.5|22960.5|22948.5|22960.5|22948.5|22953.5|22941.5|14
1766775200000|2025-12-26 18:53:20|22959.9|22947.9|22955.3|22943.3|22959.9|22947.9|22955.3|22943.3|3
1766775210000|2025-12-26 18:53:30|22954.8|22942.8|22954.1|22942.1|22955.3|22943.3|22954.1|22942.1|0
1766775220000|2025-12-26 18:53:40|22953|22941|22951|22939|22953|22941|22951|22939|16
1766775230000|2025-12-26 18:53:50|22950.3|22938.3|22949.1|22937.1|22950.3|22938.3|22949.1|22937.1|21
1766775240000|2025-12-26 18:54:00|22949.8|22937.8|22949.1|22937.1|22949.8|22937.8|22949.1|22937.1|3
1766775250000|2025-12-26 18:54:10|22949.8|22937.8|22949.8|22937.8|22949.8|22937.8|22949.8|22937.8|0
1766775260000|2025-12-26 18:54:20|22949.1|22937.1|22951.6|22939.6|22951.6|22939.6|22949.1|22937.1|4
1766775270000|2025-12-26 18:54:30|22949.8|22937.8|22949.8|22937.8|22951|22939|22949.8|22937.8|0
1766775280000|2025-12-26 18:54:40|22950.5|22938.5|22944.8|22932.8|22950.5|22938.5|22944.8|22932.8|4
1766775290000|2025-12-26 18:54:50|22945.5|22933.5|22946|22934|22950.3|22938.3|22945.5|22933.5|14
1766775300000|2025-12-26 18:55:00|22945.5|22933.5|22938.5|22926.5|22946|22934|22936|22924|36
1766775310000|2025-12-26 18:55:10|22935.5|22923.5|22937.4|22925.4|22937.4|22925.4|22935.5|22923.5|9
1766775320000|2025-12-26 18:55:20|22935.5|22923.5|22937.4|22925.4|22937.4|22925.4|22933.5|22921.5|33
1766775330000|2025-12-26 18:55:30|22938.1|22926.1|22941.8|22929.8|22941.8|22929.8|22938.1|22926.1|16
1766775340000|2025-12-26 18:55:40|22941.3|22929.3|22948.8|22936.8|22948.8|22936.8|22939.3|22927.3|17
1766775350000|2025-12-26 18:55:50|22949.3|22937.3|22949.3|22937.3|22949.3|22937.3|22946.3|22934.3|8
1766775360000|2025-12-26 18:56:00|22947.4|22935.4|22950.6|22938.6|22950.6|22938.6|22947.4|22935.4|17
1766775370000|2025-12-26 18:56:10|22953.8|22941.8|22952.5|22940.5|22953.8|22941.8|22948.8|22936.8|3
1766775380000|2025-12-26 18:56:20|22953.1|22941.1|22957|22945|22958.8|22946.8|22953.1|22941.1|4
1766775390000|2025-12-26 18:56:30|22956.3|22944.3|22956.3|22944.3|22962.5|22950.5|22956.3|22944.3|10
1766775400000|2025-12-26 18:56:40|22958.1|22946.1|22963.8|22951.8|22963.8|22951.8|22958.1|22946.1|6
1766775410000|2025-12-26 18:56:50|22962.7|22950.7|22962.7|22950.7|22962.7|22950.7|22962.7|22950.7|10
1766775420000|2025-12-26 18:57:00|22962.1|22950.1|22964.1|22952.1|22966.6|22954.6|22962.1|22950.1|19
1766775430000|2025-12-26 18:57:10|22963.4|22951.4|22960.2|22948.2|22963.4|22951.4|22959.6|22947.6|13
1766775440000|2025-12-26 18:57:20|22959.5|22947.5|22962.1|22950.1|22962.7|22950.7|22959.5|22947.5|4
1766775450000|2025-12-26 18:57:30|22962.7|22950.7|22963.2|22951.2|22966.6|22954.6|22961.6|22949.6|16
1766775460000|2025-12-26 18:57:40|22965.2|22953.2|22963.2|22951.2|22965.2|22953.2|22962.7|22950.7|2
1766775470000|2025-12-26 18:57:50|22963.9|22951.9|22963.2|22951.2|22963.9|22951.9|22959.6|22947.6|13
1766775480000|2025-12-26 18:58:00|22965.7|22953.7|22967.8|22955.8|22969.6|22957.6|22964.6|22952.6|11
1766775490000|2025-12-26 18:58:10|22966.6|22954.6|22967.8|22955.8|22967.8|22955.8|22966.6|22954.6|3
1766775500000|2025-12-26 18:58:20|22968.9|22956.9|22966.6|22954.6|22968.9|22956.9|22966.6|22954.6|4
1766775510000|2025-12-26 18:58:30|22962.7|22950.7|22962.7|22950.7|22962.7|22950.7|22962.7|22950.7|27
1766775520000|2025-12-26 18:58:40|22958.9|22946.9|22958.9|22946.9|22958.9|22946.9|22958.9|22946.9|3
1766775530000|2025-12-26 18:58:50|22957.8|22945.8|22964.2|22952.2|22964.2|22952.2|22956.4|22944.4|10
1766775540000|2025-12-26 18:59:00|22963.6|22951.6|22963.1|22951.1|22966.1|22954.1|22963.1|22951.1|6
1766775550000|2025-12-26 18:59:10|22963.2|22951.2|22970|22958|22970|22958|22962.5|22950.5|15
1766775560000|2025-12-26 18:59:20|22968.2|22956.2|22982.1|22970.1|22982.1|22970.1|22968.2|22956.2|29
1766775570000|2025-12-26 18:59:30|22980|22968|22974.5|22962.5|22980|22968|22968.2|22956.2|74
1766775580000|2025-12-26 18:59:40|22975|22963|22974.5|22962.5|22975|22963|22968.9|22956.9|65
1766775590000|2025-12-26 18:59:50|22973.9|22961.9|22969.5|22957.5|22974.5|22962.5|22969.5|22957.5|82
1766775600000|2025-12-26 19:00:00|22970.7|22958.7|22970.9|22958.9|22970.9|22958.9|22967|22955|16
1766775610000|2025-12-26 19:00:10|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|22969.6|22957.6|4
1766775620000|2025-12-26 19:00:20|22970.7|22958.7|22980.2|22968.2|22980.2|22968.2|22970.7|22958.7|12
1766775630000|2025-12-26 19:00:30|22979.5|22967.5|22976.4|22964.4|22979.5|22967.5|22976.4|22964.4|4
1766775640000|2025-12-26 19:00:40|22975.7|22963.7|22976.4|22964.4|22976.4|22964.4|22975|22963|2
1766775650000|2025-12-26 19:00:50|22978.9|22966.9|22982.7|22970.7|22983.9|22971.9|22978.2|22966.2|18
1766775660000|2025-12-26 19:01:00|22983.2|22971.2|22981.4|22969.4|22983.2|22971.2|22981.4|22969.4|0
1766775670000|2025-12-26 19:01:10|22982|22970|22981.4|22969.4|22983.2|22971.2|22981.4|22969.4|15
1766775680000|2025-12-26 19:01:20|||||||||2
1766775690000|2025-12-26 19:01:30|22980.7|22968.7|22980.2|22968.2|22980.7|22968.7|22980.2|22968.2|8
1766775700000|2025-12-26 19:01:40|22977.7|22965.7|22977.7|22965.7|22977.7|22965.7|22977.7|22965.7|3
1766775710000|2025-12-26 19:01:50|22978.4|22966.4|22979.6|22967.6|22979.6|22967.6|22978.4|22966.4|0
1766775720000|2025-12-26 19:02:00|22978.9|22966.9|22978.9|22966.9|22980.7|22968.7|22978.9|22966.9|1
1766775730000|2025-12-26 19:02:10|||||||||1
1766775740000|2025-12-26 19:02:20|22979.5|22967.5|22975.9|22963.9|22982.1|22970.1|22975.9|22963.9|11
1766775750000|2025-12-26 19:02:30|22975.3|22963.3|22975.3|22963.3|22975.3|22963.3|22975.3|22963.3|5
1766775760000|2025-12-26 19:02:40|||||||||1
1766775770000|2025-12-26 19:02:50|22977.8|22965.8|22974.8|22962.8|22977.8|22965.8|22974.8|22962.8|5
1766775780000|2025-12-26 19:03:00|22973.4|22961.4|22977.1|22965.1|22977.8|22965.8|22973.4|22961.4|7
1766775790000|2025-12-26 19:03:10|22976|22964|22978.5|22966.5|22978.5|22966.5|22976|22964|1
1766775800000|2025-12-26 19:03:20|22980.3|22968.3|22979.1|22967.1|22980.3|22968.3|22979.1|22967.1|3
1766775810000|2025-12-26 19:03:30|22979.8|22967.8|22978.5|22966.5|22980.3|22968.3|22978.5|22966.5|2
1766775820000|2025-12-26 19:03:40|22977.8|22965.8|22978.5|22966.5|22978.5|22966.5|22977.8|22965.8|8
1766775830000|2025-12-26 19:03:50|22979.1|22967.1|22979.2|22967.2|22979.2|22967.2|22977.9|22965.9|3
1766775840000|2025-12-26 19:04:00|22980.3|22968.3|22978.5|22966.5|22981.6|22969.6|22977.3|22965.3|2
1766775850000|2025-12-26 19:04:10|22979.1|22967.1|22979.1|22967.1|22979.1|22967.1|22979.1|22967.1|0
1766775860000|2025-12-26 19:04:20|22981.6|22969.6|22981.6|22969.6|22981.6|22969.6|22981.6|22969.6|0
1766775870000|2025-12-26 19:04:30|22977.7|22965.7|22978.4|22966.4|22982.3|22970.3|22977.1|22965.1|5
1766775880000|2025-12-26 19:04:40|22977.7|22965.7|22979.1|22967.1|22979.1|22967.1|22976.4|22964.4|2
1766775890000|2025-12-26 19:04:50|22979.6|22967.6|22980.9|22968.9|22980.9|22968.9|22979.6|22967.6|2
1767191400000|2025-12-31 14:30:00|23055|23043|23073.7|23061.7|23088.4|23076.4|23055|23043|133
1767191410000|2025-12-31 14:30:10|23071.1|23059.1|23074.3|23062.3|23076.1|23064.1|23065|23053|43
1767191420000|2025-12-31 14:30:20|23078.7|23066.7|23077.4|23065.4|23078.7|23066.7|23068|23056|31
1767191430000|2025-12-31 14:30:30|23075.5|23063.5|23075|23063|23075.5|23063.5|23073|23061|9
1767191440000|2025-12-31 14:30:40|23075.6|23063.6|23071.9|23059.9|23076.9|23064.9|23069.4|23057.4|43
1767191450000|2025-12-31 14:30:50|23073.1|23061.1|23065.7|23053.7|23073.1|23061.1|23065.7|23053.7|16
1767191460000|2025-12-31 14:31:00|23064.4|23052.4|23063.8|23051.8|23067.5|23055.5|23060.7|23048.7|35
1767191470000|2025-12-31 14:31:10|23062.7|23050.7|23067|23055|23067|23055|23059.5|23047.5|12
1767191480000|2025-12-31 14:31:20|23068.3|23056.3|23073.8|23061.8|23076.3|23064.3|23068.3|23056.3|8
1767191490000|2025-12-31 14:31:30|23074.5|23062.5|23074.4|23062.4|23075.7|23063.7|23066.9|23054.9|13
1767191500000|2025-12-31 14:31:40|23075|23063|23064.8|23052.8|23075.6|23063.6|23059.9|23047.9|20
1767191510000|2025-12-31 14:31:50|23065.5|23053.5|23060.5|23048.5|23066.1|23054.1|23059.2|23047.2|12
1767191520000|2025-12-31 14:32:00|23061.1|23049.1|23061.6|23049.6|23066.8|23054.8|23057.9|23045.9|21
1767191530000|2025-12-31 14:32:10|23062.3|23050.3|23073.6|23061.6|23075.5|23063.5|23062.3|23050.3|18
1767191540000|2025-12-31 14:32:20|23073|23061|23075.5|23063.5|23076.8|23064.8|23069.2|23057.2|12
1767191550000|2025-12-31 14:32:30|23074.9|23062.9|23076.1|23064.1|23076.1|23064.1|23070.5|23058.5|6
1767191560000|2025-12-31 14:32:40|23076.8|23064.8|23069.3|23057.3|23077.4|23065.4|23065.5|23053.5|9
1767191570000|2025-12-31 14:32:50|23069.9|23057.9|23071.6|23059.6|23074.8|23062.8|23067.9|23055.9|28
1767191580000|2025-12-31 14:33:00|23072.2|23060.2|23076.6|23064.6|23077.8|23065.8|23072.2|23060.2|9
1767191590000|2025-12-31 14:33:10|23076|23064|23080.9|23068.9|23080.9|23068.9|23072.8|23060.8|5
1767191600000|2025-12-31 14:33:20|23080.3|23068.3|23076.5|23064.5|23080.3|23068.3|23072.8|23060.8|30
1767191610000|2025-12-31 14:33:30|23075.2|23063.2|23072.7|23060.7|23077.7|23065.7|23071.5|23059.5|28
1767191620000|2025-12-31 14:33:40|23072|23060|23077.7|23065.7|23077.7|23065.7|23071.5|23059.5|4
1767191630000|2025-12-31 14:33:50|23080.2|23068.2|23080.2|23068.2|23080.2|23068.2|23079|23067|2
1767191640000|2025-12-31 14:34:00|23079.5|23067.5|23074.6|23062.6|23080.2|23068.2|23074.6|23062.6|25
1767191650000|2025-12-31 14:34:10|23075.3|23063.3|23075.3|23063.3|23077.8|23065.8|23074|23062|16
1767191660000|2025-12-31 14:34:20|23076.6|23064.6|23075.9|23063.9|23076.6|23064.6|23072.8|23060.8|6
1767191670000|2025-12-31 14:34:30|23075.3|23063.3|23076.6|23064.6|23076.6|23064.6|23074.8|23062.8|13
1767191680000|2025-12-31 14:34:40|23077.8|23065.8|23075.3|23063.3|23079.1|23067.1|23075.3|23063.3|3
1767191690000|2025-12-31 14:34:50|23076.7|23064.7|23074.2|23062.2|23076.7|23064.7|23074.2|23062.2|6
1767191700000|2025-12-31 14:35:00|23072.3|23060.3|23075.9|23063.9|23075.9|23063.9|23070.3|23058.3|46
1767191710000|2025-12-31 14:35:10|23075.3|23063.3|23073.4|23061.4|23075.3|23063.3|23072.1|23060.1|4
1767191720000|2025-12-31 14:35:20|23072.8|23060.8|23074|23062|23074|23062|23072.8|23060.8|11
1767191730000|2025-12-31 14:35:30|23072.8|23060.8|23072.7|23060.7|23073.4|23061.4|23071.5|23059.5|6
1767191740000|2025-12-31 14:35:40|23072|23060|23070.2|23058.2|23072.1|23060.1|23070.2|23058.2|3
1767191750000|2025-12-31 14:35:50|23070.9|23058.9|23070.2|23058.2|23071.5|23059.5|23070.2|23058.2|2
1767191760000|2025-12-31 14:36:00|23070.9|23058.9|23079|23067|23079|23067|23067.7|23055.7|3
1767191770000|2025-12-31 14:36:10|23080.3|23068.3|23073.4|23061.4|23080.3|23068.3|23073.4|23061.4|9
1767191780000|2025-12-31 14:36:20|23072.1|23060.1|23070.9|23058.9|23072.7|23060.7|23067.7|23055.7|13
1767191790000|2025-12-31 14:36:30|23069.6|23057.6|23072.7|23060.7|23072.7|23060.7|23069.6|23057.6|3
1767191800000|2025-12-31 14:36:40|23072.6|23060.6|23083.3|23071.3|23086.4|23074.4|23072.6|23060.6|23
1767191810000|2025-12-31 14:36:50|23083.9|23071.9|23086.4|23074.4|23087|23075|23083.3|23071.3|12
1767191820000|2025-12-31 14:37:00|23087.6|23075.6|23078.9|23066.9|23087.6|23075.6|23078.9|23066.9|12
1767191830000|2025-12-31 14:37:10|23077|23065|23077.6|23065.6|23078.3|23066.3|23073.9|23061.9|13
1767191840000|2025-12-31 14:37:20|23075.1|23063.1|23080.1|23068.1|23080.1|23068.1|23073.3|23061.3|7
1767191850000|2025-12-31 14:37:30|23079.5|23067.5|23082.6|23070.6|23082.6|23070.6|23078.9|23066.9|20
1767191860000|2025-12-31 14:37:40|23082|23070|23081.4|23069.4|23084.5|23072.5|23081.4|23069.4|6
1767191870000|2025-12-31 14:37:50|23080.8|23068.8|23082.6|23070.6|23082.6|23070.6|23080.1|23068.1|12
1767191880000|2025-12-31 14:38:00|23082|23070|23080.1|23068.1|23082|23070|23078.9|23066.9|5
1767191890000|2025-12-31 14:38:10|23082.6|23070.6|23086.4|23074.4|23086.4|23074.4|23082.6|23070.6|37
1767191900000|2025-12-31 14:38:20|23085.8|23073.8|23095.7|23083.7|23096.3|23084.3|23081.4|23069.4|44
1767191910000|2025-12-31 14:38:30|23096.3|23084.3|23099.3|23087.3|23101.8|23089.8|23095.1|23083.1|35
1767191920000|2025-12-31 14:38:40|23101.2|23089.2|23094.3|23082.3|23101.2|23089.2|23093.7|23081.7|8
1767191940000|2025-12-31 14:39:00|23095|23083|23099.3|23087.3|23099.3|23087.3|23095|23083|20
1767191950000|2025-12-31 14:39:10|23099.9|23087.9|23099.9|23087.9|23103.7|23091.7|23099.2|23087.2|11
1767191960000|2025-12-31 14:39:20|23106.7|23094.7|23107.4|23095.4|23107.4|23095.4|23106.1|23094.1|10
1767191970000|2025-12-31 14:39:30|23107.3|23095.3|23119.7|23107.7|23126.6|23114.6|23107.3|23095.3|20
1767191980000|2025-12-31 14:39:40|23117.2|23105.2|23118.4|23106.4|23119.1|23107.1|23117.2|23105.2|12
1767191990000|2025-12-31 14:39:50|23119.7|23107.7|23113.4|23101.4|23119.7|23107.7|23108.4|23096.4|8
1767192000000|2025-12-31 14:40:00|23112.7|23100.7|23113.4|23101.4|23116.6|23104.6|23110.9|23098.9|13
1767192010000|2025-12-31 14:40:10|23114.1|23102.1|23114.1|23102.1|23114.1|23102.1|23110.9|23098.9|6
1767192020000|2025-12-31 14:40:20|23113.5|23101.5|23112.2|23100.2|23114.1|23102.1|23110.3|23098.3|7
1767192030000|2025-12-31 14:40:30|23112.9|23100.9|23110.4|23098.4|23113.5|23101.5|23110.4|23098.4|2
1767192040000|2025-12-31 14:40:40|23111|23099|23114.8|23102.8|23115.4|23103.4|23110.4|23098.4|9
1767192050000|2025-12-31 14:40:50|23113.5|23101.5|23123.5|23111.5|23124.7|23112.7|23112.3|23100.3|34
1767192060000|2025-12-31 14:41:00|23122.9|23110.9|23123.5|23111.5|23123.5|23111.5|23122.3|23110.3|3
1767192070000|2025-12-31 14:41:10|23118.5|23106.5|23126|23114|23126|23114|23118.5|23106.5|4
1767192080000|2025-12-31 14:41:20|23126.7|23114.7|23143|23131|23144.9|23132.9|23126.7|23114.7|23
1767192090000|2025-12-31 14:41:30|23142.4|23130.4|23137.4|23125.4|23143|23131|23137.4|23125.4|12
1767192100000|2025-12-31 14:41:40|23136.8|23124.8|23129.3|23117.3|23139.3|23127.3|23129.3|23117.3|15
1767192110000|2025-12-31 14:41:50|23128.1|23116.1|23135|23123|23135|23123|23128.1|23116.1|32
1767192120000|2025-12-31 14:42:00|23133.8|23121.8|23136.8|23124.8|23137.4|23125.4|23133.8|23121.8|64
1767192130000|2025-12-31 14:42:10|23138.1|23126.1|23138.7|23126.7|23139.3|23127.3|23137.5|23125.5|5
1767192140000|2025-12-31 14:42:20|23138.1|23126.1|23136.8|23124.8|23138.1|23126.1|23136.2|23124.2|2
1767192150000|2025-12-31 14:42:30|23138|23126|23138.7|23126.7|23139.3|23127.3|23138|23126|6
1767192160000|2025-12-31 14:42:40|23138.1|23126.1|23138.7|23126.7|23138.7|23126.7|23135.7|23123.7|5
1767192170000|2025-12-31 14:42:50|23138.2|23126.2|23135|23123|23138.2|23126.2|23135|23123|3
1767192180000|2025-12-31 14:43:00|23136.3|23124.3|23133.2|23121.2|23137.5|23125.5|23133.2|23121.2|7
1767192190000|2025-12-31 14:43:10|23133.7|23121.7|23126.8|23114.8|23133.7|23121.7|23126.8|23114.8|5
1767192200000|2025-12-31 14:43:20|23131.8|23119.8|23131.2|23119.2|23131.8|23119.8|23131.2|23119.2|5
1767192210000|2025-12-31 14:43:30|23126.8|23114.8|23111.7|23099.7|23126.8|23114.8|23111.1|23099.1|31
1767192220000|2025-12-31 14:43:40|23112.3|23100.3|23113.5|23101.5|23117.9|23105.9|23112.3|23100.3|14
1767192230000|2025-12-31 14:43:50|23113|23101|23115.4|23103.4|23115.4|23103.4|23111.7|23099.7|8
1767192240000|2025-12-31 14:44:00|23113|23101|23120.5|23108.5|23120.5|23108.5|23113|23101|22
1767192250000|2025-12-31 14:44:10|23118|23106|23120.5|23108.5|23123|23111|23117.4|23105.4|15
1767192260000|2025-12-31 14:44:20|23121.2|23109.2|23120.5|23108.5|23123.7|23111.7|23119.9|23107.9|12
1767192270000|2025-12-31 14:44:30|23115.5|23103.5|23115.5|23103.5|23116.8|23104.8|23113|23101|7
1767192280000|2025-12-31 14:44:40|23116.2|23104.2|23116.2|23104.2|23118|23106|23114.9|23102.9|11
1767192290000|2025-12-31 14:44:50|23118|23106|23118|23106|23118|23106|23118|23106|3
1767192300000|2025-12-31 14:45:00|23116.8|23104.8|23111.8|23099.8|23117.4|23105.4|23111.8|23099.8|9
1767192310000|2025-12-31 14:45:10|23109.3|23097.3|23116.2|23104.2|23117.4|23105.4|23109.3|23097.3|9
1767192320000|2025-12-31 14:45:20|23116.8|23104.8|23119.9|23107.9|23120.5|23108.5|23116.8|23104.8|3
1767192330000|2025-12-31 14:45:30|||||||||2
1767192340000|2025-12-31 14:45:40|23120.5|23108.5|23120.4|23108.4|23123.7|23111.7|23117.4|23105.4|23
1767192350000|2025-12-31 14:45:50|23121.7|23109.7|23116.7|23104.7|23121.7|23109.7|23116.7|23104.7|4
1767192360000|2025-12-31 14:46:00|23116.1|23104.1|23121|23109|23121|23109|23116.1|23104.1|13
1767192370000|2025-12-31 14:46:10|23120.5|23108.5|23121|23109|23121|23109|23120.5|23108.5|0
1767192380000|2025-12-31 14:46:20|23118.5|23106.5|23123.3|23111.3|23123.3|23111.3|23116|23104|75
1767192390000|2025-12-31 14:46:30|23122.7|23110.7|23122.7|23110.7|23122.7|23110.7|23122.7|23110.7|5
1767192400000|2025-12-31 14:46:40|23123.3|23111.3|23126.6|23114.6|23127.7|23115.7|23120.9|23108.9|14
1767192410000|2025-12-31 14:46:50|23125.9|23113.9|23129.1|23117.1|23131.6|23119.6|23125.9|23113.9|14
1767192420000|2025-12-31 14:47:00|23129.7|23117.7|23134.6|23122.6|23134.6|23122.6|23129.1|23117.1|16
1767192430000|2025-12-31 14:47:10|23133.9|23121.9|23136.4|23124.4|23137.7|23125.7|23133.9|23121.9|10
1767192440000|2025-12-31 14:47:20|23135.8|23123.8|23135.8|23123.8|23135.8|23123.8|23135.8|23123.8|1
1767192450000|2025-12-31 14:47:30|23136.4|23124.4|23137.7|23125.7|23137.7|23125.7|23135.8|23123.8|10
1767192460000|2025-12-31 14:47:40|23137.1|23125.1|23135.8|23123.8|23137.1|23125.1|23135.8|23123.8|2
1767192470000|2025-12-31 14:47:50|23134.5|23122.5|23133.3|23121.3|23134.5|23122.5|23133.3|23121.3|2
1767192480000|2025-12-31 14:48:00|23132.1|23120.1|23135.9|23123.9|23135.9|23123.9|23130.2|23118.2|25
1767192490000|2025-12-31 14:48:10|23135.3|23123.3|23132.2|23120.2|23135.3|23123.3|23132.2|23120.2|1
1767192500000|2025-12-31 14:48:20|23134|23122|23137.7|23125.7|23138.4|23126.4|23134|23122|12
1767192510000|2025-12-31 14:48:30|23135.9|23123.9|23135.9|23123.9|23135.9|23123.9|23134.7|23122.7|2
1767192520000|2025-12-31 14:48:40|23137.7|23125.7|23137.7|23125.7|23137.7|23125.7|23137.7|23125.7|10
1767192530000|2025-12-31 14:48:50|23138.3|23126.3|23137.7|23125.7|23138.3|23126.3|23137.7|23125.7|3
1767192550000|2025-12-31 14:49:10|23138.4|23126.4|23140.2|23128.2|23140.2|23128.2|23137.7|23125.7|13
1767192560000|2025-12-31 14:49:20|23139.7|23127.7|23135.9|23123.9|23139.7|23127.7|23135.9|23123.9|4
1767192570000|2025-12-31 14:49:30|23134.6|23122.6|23135.2|23123.2|23135.2|23123.2|23134|23122|6
1767192580000|2025-12-31 14:49:40|23130.2|23118.2|23129.6|23117.6|23131.4|23119.4|23128.9|23116.9|9
1767192590000|2025-12-31 14:49:50|23128.9|23116.9|23127.7|23115.7|23128.9|23116.9|23127.7|23115.7|1
1767192600000|2025-12-31 14:50:00|23127.1|23115.1|23126.4|23114.4|23127.1|23115.1|23126.4|23114.4|0
1767192610000|2025-12-31 14:50:10|23125.8|23113.8|23127.1|23115.1|23128.3|23116.3|23123.3|23111.3|14
1767192620000|2025-12-31 14:50:20|23126.5|23114.5|23125.2|23113.2|23126.5|23114.5|23122.7|23110.7|8
1767192630000|2025-12-31 14:50:30|23125.8|23113.8|23120.8|23108.8|23128.3|23116.3|23120.2|23108.2|2
1767192640000|2025-12-31 14:50:40|23120.2|23108.2|23122.7|23110.7|23122.7|23110.7|23120.2|23108.2|2
1767192650000|2025-12-31 14:50:50|23126.4|23114.4|23130.2|23118.2|23131.4|23119.4|23126.4|23114.4|4
1767192660000|2025-12-31 14:51:00|23130.8|23118.8|23134.1|23122.1|23134.7|23122.7|23129|23117|20
1767192670000|2025-12-31 14:51:10|23132.8|23120.8|23130.9|23118.9|23132.8|23120.8|23130.9|23118.9|0
1767192680000|2025-12-31 14:51:20|23129.1|23117.1|23127.2|23115.2|23129.1|23117.1|23126.6|23114.6|4
1767192690000|2025-12-31 14:51:30|23126.5|23114.5|23123.4|23111.4|23126.5|23114.5|23122.7|23110.7|3
1767192700000|2025-12-31 14:51:40|23122.7|23110.7|23119.7|23107.7|23122.7|23110.7|23119.7|23107.7|2
1767192710000|2025-12-31 14:51:50|23120.9|23108.9|23122.7|23110.7|23122.7|23110.7|23119|23107|5
1767192720000|2025-12-31 14:52:00|23122.2|23110.2|23125.9|23113.9|23125.9|23113.9|23121|23109|14
1767192730000|2025-12-31 14:52:10|23127.2|23115.2|23124.1|23112.1|23127.2|23115.2|23123.4|23111.4|3
1767192740000|2025-12-31 14:52:20|23123.4|23111.4|23129.7|23117.7|23129.7|23117.7|23123.4|23111.4|11
1767192750000|2025-12-31 14:52:30|23128.4|23116.4|23127.7|23115.7|23128.4|23116.4|23127.7|23115.7|1
1767192760000|2025-12-31 14:52:40|23127.2|23115.2|23134.7|23122.7|23134.7|23122.7|23127.2|23115.2|2
1767192770000|2025-12-31 14:52:50|23135.9|23123.9|23134.7|23122.7|23135.9|23123.9|23134.7|23122.7|1
1767192780000|2025-12-31 14:53:00|23137.7|23125.7|23135.2|23123.2|23137.7|23125.7|23134.7|23122.7|18
1767192790000|2025-12-31 14:53:10|23134|23122|23135.9|23123.9|23139.7|23127.7|23133.4|23121.4|9
1767192800000|2025-12-31 14:53:20|23136.6|23124.6|23132.2|23120.2|23136.6|23124.6|23131.6|23119.6|0
1767192810000|2025-12-31 14:53:30|23131|23119|23133.3|23121.3|23133.3|23121.3|23129.1|23117.1|15
1767192820000|2025-12-31 14:53:40|23135.2|23123.2|23132.2|23120.2|23135.2|23123.2|23131.6|23119.6|4
1767192830000|2025-12-31 14:53:50|23131.6|23119.6|23132.2|23120.2|23134.7|23122.7|23131.6|23119.6|15
1767192840000|2025-12-31 14:54:00|23131.6|23119.6|23131|23119|23131.6|23119.6|23131|23119|0
1767192850000|2025-12-31 14:54:10|23130.3|23118.3|23131.6|23119.6|23137.2|23125.2|23130.3|23118.3|30
1767192860000|2025-12-31 14:54:20|23132.2|23120.2|23128.5|23116.5|23132.2|23120.2|23128.5|23116.5|0
1767192870000|2025-12-31 14:54:30|23127.8|23115.8|23127.8|23115.8|23127.8|23115.8|23127.8|23115.8|0
1767192880000|2025-12-31 14:54:40|23126.6|23114.6|23127.2|23115.2|23127.2|23115.2|23126.6|23114.6|12
1767192890000|2025-12-31 14:54:50|23126|23114|23124.7|23112.7|23126|23114|23124.7|23112.7|3
1767192900000|2025-12-31 14:55:00|23126|23114|23121|23109|23126|23114|23121|23109|6
1767192920000|2025-12-31 14:55:20|23123.5|23111.5|23123.5|23111.5|23123.5|23111.5|23123.5|23111.5|3
1767192940000|2025-12-31 14:55:40|23124.8|23112.8|23124.8|23112.8|23124.8|23112.8|23124.8|23112.8|15
1767192950000|2025-12-31 14:55:50|23127.9|23115.9|23135.4|23123.4|23135.4|23123.4|23127.9|23115.9|8
1767192960000|2025-12-31 14:56:00|23136|23124|23138.6|23126.6|23141.1|23129.1|23136|23124|11
1767192970000|2025-12-31 14:56:10|23139.8|23127.8|23141.6|23129.6|23142.3|23130.3|23139.8|23127.8|6
1767192980000|2025-12-31 14:56:20|23142.3|23130.3|23142.3|23130.3|23142.3|23130.3|23142.3|23130.3|1
1767192990000|2025-12-31 14:56:30|23141.1|23129.1|23137.9|23125.9|23141.1|23129.1|23137.9|23125.9|7
1767193000000|2025-12-31 14:56:40|23137.3|23125.3|23137.3|23125.3|23137.3|23125.3|23137.3|23125.3|0
1767193010000|2025-12-31 14:56:50|23136|23124|23140.4|23128.4|23140.4|23128.4|23135.4|23123.4|7
1767193020000|2025-12-31 14:57:00|||||||||4
1767193030000|2025-12-31 14:57:10|23141.7|23129.7|23142.9|23130.9|23142.9|23130.9|23141.7|23129.7|7
1767193040000|2025-12-31 14:57:20|23142.2|23130.2|23144.1|23132.1|23144.1|23132.1|23141.6|23129.6|5
1767193050000|2025-12-31 14:57:30|23143.5|23131.5|23144.1|23132.1|23144.1|23132.1|23143.5|23131.5|1
1767193060000|2025-12-31 14:57:40|23143.5|23131.5|23142.7|23130.7|23143.5|23131.5|23138.5|23126.5|12
1767193070000|2025-12-31 14:57:50|23143.4|23131.4|23140.4|23128.4|23144.7|23132.7|23139.7|23127.7|2
1767193080000|2025-12-31 14:58:00|23139.7|23127.7|23142.2|23130.2|23145.3|23133.3|23139.7|23127.7|10
1767193090000|2025-12-31 14:58:10|23142.8|23130.8|23141.6|23129.6|23144.1|23132.1|23141.6|23129.6|4
1767193100000|2025-12-31 14:58:20|23142.8|23130.8|23147.7|23135.7|23147.7|23135.7|23141.6|23129.6|7
1767193110000|2025-12-31 14:58:30|23146.5|23134.5|23142.7|23130.7|23147.7|23135.7|23142.2|23130.2|14
1767193120000|2025-12-31 14:58:40|23142.2|23130.2|23148.3|23136.3|23148.3|23136.3|23142.2|23130.2|19
1767193130000|2025-12-31 14:58:50|||||||||1
1767193140000|2025-12-31 14:59:00|23150.2|23138.2|23148.3|23136.3|23150.2|23138.2|23148.3|23136.3|3
1767193150000|2025-12-31 14:59:10|23150.8|23138.8|23149.6|23137.6|23150.8|23138.8|23149.6|23137.6|15
1767193160000|2025-12-31 14:59:20|23148.9|23136.9|23153.2|23141.2|23153.2|23141.2|23148.9|23136.9|25
1767193170000|2025-12-31 14:59:30|23153.9|23141.9|23151.9|23139.9|23153.9|23141.9|23150.1|23138.1|7
1767193180000|2025-12-31 14:59:40|23151.4|23139.4|23150.1|23138.1|23151.9|23139.9|23150|23138|8
1767193190000|2025-12-31 14:59:50|23149.5|23137.5|23148.3|23136.3|23149.5|23137.5|23147.1|23135.1|5
1767193200000|2025-12-31 15:00:00|23147.1|23135.1|23142.2|23130.2|23149.6|23137.6|23140.3|23128.3|17
1767193210000|2025-12-31 15:00:10|23142.8|23130.8|23142.2|23130.2|23142.8|23130.8|23142.2|23130.2|2
1767193220000|2025-12-31 15:00:20|23142.7|23130.7|23142.2|23130.2|23142.7|23130.7|23142.2|23130.2|2
1767193230000|2025-12-31 15:00:30|23142.7|23130.7|23142.7|23130.7|23142.7|23130.7|23142.7|23130.7|0
1767193240000|2025-12-31 15:00:40|23142.2|23130.2|23139.1|23127.1|23142.7|23130.7|23139.1|23127.1|4
1767193250000|2025-12-31 15:00:50|23139.7|23127.7|23139.7|23127.7|23140.2|23128.2|23139.7|23127.7|1
1767193260000|2025-12-31 15:01:00|23137.7|23125.7|23137.2|23125.2|23137.7|23125.7|23137.2|23125.2|3
1767193270000|2025-12-31 15:01:10|23137.7|23125.7|23144.7|23132.7|23147.7|23135.7|23137.7|23125.7|14
1767193280000|2025-12-31 15:01:20|23146|23134|23147.7|23135.7|23147.7|23135.7|23146|23134|3
1767193290000|2025-12-31 15:01:30|23148.4|23136.4|23149.1|23137.1|23149.7|23137.7|23148.4|23136.4|3
1767193300000|2025-12-31 15:01:40|23147.7|23135.7|23147.8|23135.8|23149.7|23137.7|23145.9|23133.9|7
1767193310000|2025-12-31 15:01:50|23147.2|23135.2|23149.1|23137.1|23150.9|23138.9|23147.2|23135.2|11
1767193320000|2025-12-31 15:02:00|23150.2|23138.2|23153.4|23141.4|23153.4|23141.4|23149.1|23137.1|8
1767193330000|2025-12-31 15:02:10|23154.1|23142.1|23150.9|23138.9|23154.7|23142.7|23148.4|23136.4|4
1767193340000|2025-12-31 15:02:20|23149.7|23137.7|23150.9|23138.9|23150.9|23138.9|23149.7|23137.7|0
1767193350000|2025-12-31 15:02:30|23148.4|23136.4|23150.9|23138.9|23152.7|23140.7|23148.4|23136.4|15
1767193360000|2025-12-31 15:02:40|23152.2|23140.2|23156|23144|23157.2|23145.2|23152.2|23140.2|8
1767193370000|2025-12-31 15:02:50|23153.5|23141.5|23152.9|23140.9|23153.5|23141.5|23152.9|23140.9|3
1767193380000|2025-12-31 15:03:00|23151.6|23139.6|23152.2|23140.2|23152.2|23140.2|23151.6|23139.6|4
1767193390000|2025-12-31 15:03:10|23151.6|23139.6|23143.5|23131.5|23151.6|23139.6|23143.5|23131.5|2
1767193400000|2025-12-31 15:03:20|23142.2|23130.2|23140.4|23128.4|23142.2|23130.2|23139.7|23127.7|3
1767193410000|2025-12-31 15:03:30|23141|23129|23140.4|23128.4|23143.5|23131.5|23140.4|23128.4|2
1767193420000|2025-12-31 15:03:40|23139.1|23127.1|23146|23134|23146|23134|23139.1|23127.1|15
1767193430000|2025-12-31 15:03:50|23142.9|23130.9|23141.6|23129.6|23143.5|23131.5|23141|23129|3
1767193440000|2025-12-31 15:04:00|||||||||1
1767193450000|2025-12-31 15:04:10|23142.2|23130.2|23144.1|23132.1|23144.1|23132.1|23142.2|23130.2|2
1767193460000|2025-12-31 15:04:20|23141.6|23129.6|23141.6|23129.6|23141.6|23129.6|23141.6|23129.6|1
1767193470000|2025-12-31 15:04:30|23141|23129|23139.1|23127.1|23141|23129|23139.1|23127.1|2
1767193480000|2025-12-31 15:04:40|23138.5|23126.5|23141.6|23129.6|23141.6|23129.6|23137.2|23125.2|2
1767193490000|2025-12-31 15:04:50|23144.1|23132.1|23146|23134|23146.6|23134.6|23144.1|23132.1|1
1767193500000|2025-12-31 15:05:00|23145.4|23133.4|23144.2|23132.2|23147.9|23135.9|23144.2|23132.2|5
1767193510000|2025-12-31 15:05:10|23142.9|23130.9|23142.3|23130.3|23142.9|23130.9|23142.3|23130.3|2
1767193520000|2025-12-31 15:05:20|23141.7|23129.7|23137.9|23125.9|23141.7|23129.7|23137.9|23125.9|1
1767193530000|2025-12-31 15:05:30|23139.1|23127.1|23142.2|23130.2|23142.2|23130.2|23139.1|23127.1|11
1767193540000|2025-12-31 15:05:40|23141.6|23129.6|23142.9|23130.9|23142.9|23130.9|23141.6|23129.6|4
1767193550000|2025-12-31 15:05:50|23142.3|23130.3|23140.4|23128.4|23142.3|23130.3|23139.8|23127.8|1
1767193560000|2025-12-31 15:06:00|23139.8|23127.8|23139.2|23127.2|23140.4|23128.4|23139.2|23127.2|2
1767193570000|2025-12-31 15:06:10|23138.5|23126.5|23138.5|23126.5|23138.5|23126.5|23138.5|23126.5|3
1767193580000|2025-12-31 15:06:20|23139.1|23127.1|23138.5|23126.5|23139.1|23127.1|23138.5|23126.5|0
1767193590000|2025-12-31 15:06:30|23138|23126|23134.8|23122.8|23138|23126|23132.3|23120.3|6
1767193600000|2025-12-31 15:06:40|23136.7|23124.7|23133.6|23121.6|23136.7|23124.7|23132.3|23120.3|20
1767193610000|2025-12-31 15:06:50|23134.2|23122.2|23135.5|23123.5|23135.5|23123.5|23134.2|23122.2|2
1767193620000|2025-12-31 15:07:00|23134.9|23122.9|23136.7|23124.7|23136.7|23124.7|23134.9|23122.9|2
1767193630000|2025-12-31 15:07:10|||||||||1
1767193640000|2025-12-31 15:07:20|23136.1|23124.1|23136.8|23124.8|23136.8|23124.8|23135.5|23123.5|1
1767193650000|2025-12-31 15:07:30|23136.1|23124.1|23136.1|23124.1|23136.1|23124.1|23136.1|23124.1|1
1767193660000|2025-12-31 15:07:40|23135.5|23123.5|23135.5|23123.5|23135.5|23123.5|23135.5|23123.5|1
1767193680000|2025-12-31 15:08:00|||||||||1
1767193690000|2025-12-31 15:08:10|23136.1|23124.1|23138.6|23126.6|23138.6|23126.6|23136.1|23124.1|5
1767193700000|2025-12-31 15:08:20|23138|23126|23138.6|23126.6|23138.6|23126.6|23138|23126|2
1767193710000|2025-12-31 15:08:30|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|2
1767193720000|2025-12-31 15:08:40|23135.5|23123.5|23138|23126|23141.1|23129.1|23135.5|23123.5|8
1767193730000|2025-12-31 15:08:50|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|23137.4|23125.4|0
1767193740000|2025-12-31 15:09:00|23136.7|23124.7|23136.1|23124.1|23136.7|23124.7|23135.5|23123.5|4
1767193750000|2025-12-31 15:09:10|23138.6|23126.6|23138.6|23126.6|23138.6|23126.6|23138|23126|1
1767193770000|2025-12-31 15:09:30|23141.8|23129.8|23141.1|23129.1|23141.8|23129.8|23141.1|23129.1|3
1767193780000|2025-12-31 15:09:40|23143.6|23131.6|23149.9|23137.9|23149.9|23137.9|23143.6|23131.6|7
1767193790000|2025-12-31 15:09:50|23150.5|23138.5|23157.4|23145.4|23157.4|23145.4|23149.9|23137.9|3
1767193800000|2025-12-31 15:10:00|23156.1|23144.1|23153.6|23141.6|23156.1|23144.1|23153.6|23141.6|4
1767193810000|2025-12-31 15:10:10|||||||||2
1767193820000|2025-12-31 15:10:20|23154.2|23142.2|23153.6|23141.6|23154.2|23142.2|23153.6|23141.6|1
1767193830000|2025-12-31 15:10:30|23152.3|23140.3|23154.8|23142.8|23154.8|23142.8|23152.3|23140.3|5
1767193840000|2025-12-31 15:10:40|||||||||1
1767193850000|2025-12-31 15:10:50|23152.9|23140.9|23151.7|23139.7|23152.9|23140.9|23151.7|23139.7|15
1767193870000|2025-12-31 15:11:10|23151.1|23139.1|23150.5|23138.5|23151.1|23139.1|23150.5|23138.5|0
1767193880000|2025-12-31 15:11:20|23151.7|23139.7|23151.7|23139.7|23151.7|23139.7|23151.7|23139.7|3
1767193890000|2025-12-31 15:11:30|23151|23139|23151.7|23139.7|23152.3|23140.3|23151|23139|1
1767193910000|2025-12-31 15:11:50|23151.6|23139.6|23152.3|23140.3|23152.3|23140.3|23151.6|23139.6|2
1767193920000|2025-12-31 15:12:00|||||||||1
1767193930000|2025-12-31 15:12:10|23151.6|23139.6|23152.3|23140.3|23152.3|23140.3|23151.6|23139.6|2
1767193970000|2025-12-31 15:12:50|23151.6|23139.6|23150.5|23138.5|23151.7|23139.7|23148.5|23136.5|39
1767193980000|2025-12-31 15:13:00|23151.1|23139.1|23151.7|23139.7|23151.7|23139.7|23151.1|23139.1|3
1767193990000|2025-12-31 15:13:10|23151.1|23139.1|23151.1|23139.1|23151.1|23139.1|23151.1|23139.1|2
1767194000000|2025-12-31 15:13:20|||||||||2
1767194010000|2025-12-31 15:13:30|23151.8|23139.8|23153|23141|23153|23141|23151.8|23139.8|3
1767194020000|2025-12-31 15:13:40|23153.6|23141.6|23155.5|23143.5|23156.1|23144.1|23153.6|23141.6|5
1767194030000|2025-12-31 15:13:50|23154.9|23142.9|23158|23146|23158|23146|23153.6|23141.6|6
1767194040000|2025-12-31 15:14:00|23158.6|23146.6|23156.1|23144.1|23159.2|23147.2|23156.1|23144.1|8
1767194050000|2025-12-31 15:14:10|23156.7|23144.7|23156.7|23144.7|23156.7|23144.7|23156.7|23144.7|1
1767194060000|2025-12-31 15:14:20|23156.1|23144.1|23165.5|23153.5|23165.5|23153.5|23156.1|23144.1|8
1767194070000|2025-12-31 15:14:30|23164.9|23152.9|23164.9|23152.9|23164.9|23152.9|23164.9|23152.9|0
1767194080000|2025-12-31 15:14:40|23164.3|23152.3|23164.3|23152.3|23164.3|23152.3|23164.3|23152.3|7
1767194090000|2025-12-31 15:14:50|23164.9|23152.9|23169.9|23157.9|23169.9|23157.9|23164.9|23152.9|5
1767194100000|2025-12-31 15:15:00|23169.4|23157.4|23166.8|23154.8|23170.6|23158.6|23166.2|23154.2|10
1767194110000|2025-12-31 15:15:10|23167.4|23155.4|23169.4|23157.4|23169.4|23157.4|23167.4|23155.4|1
1767194120000|2025-12-31 15:15:20|23169.9|23157.9|23164.9|23152.9|23169.9|23157.9|23164.9|23152.9|2
1767194130000|2025-12-31 15:15:30|23165.6|23153.6|23163.1|23151.1|23166.9|23154.9|23163.1|23151.1|4
1767194140000|2025-12-31 15:15:40|23162.5|23150.5|23159.4|23147.4|23163.8|23151.8|23158.8|23146.8|12
1767194150000|2025-12-31 15:15:50|23160.1|23148.1|23163.8|23151.8|23163.8|23151.8|23160.1|23148.1|3
1767194160000|2025-12-31 15:16:00|23163.2|23151.2|23162.5|23150.5|23163.2|23151.2|23161.3|23149.3|0
1767194170000|2025-12-31 15:16:10|23161.9|23149.9|23163.8|23151.8|23163.8|23151.8|23161.9|23149.9|1
1767194180000|2025-12-31 15:16:20|23163.1|23151.1|23163.2|23151.2|23163.2|23151.2|23161.3|23149.3|3
1767194190000|2025-12-31 15:16:30|23161.3|23149.3|23160|23148|23161.3|23149.3|23159.4|23147.4|8
1767194200000|2025-12-31 15:16:40|23159.4|23147.4|23160|23148|23160.7|23148.7|23158.8|23146.8|7
1767194210000|2025-12-31 15:16:50|23159.4|23147.4|23159.4|23147.4|23160|23148|23159.4|23147.4|4
1767194220000|2025-12-31 15:17:00|23160|23148|23159.4|23147.4|23160|23148|23159.4|23147.4|1
1767194240000|2025-12-31 15:17:20|23158.8|23146.8|23158.8|23146.8|23158.8|23146.8|23158.8|23146.8|1
1767194250000|2025-12-31 15:17:30|23160.7|23148.7|23161.9|23149.9|23161.9|23149.9|23160.7|23148.7|12
1767194260000|2025-12-31 15:17:40|23162.5|23150.5|23161.3|23149.3|23162.5|23150.5|23160.6|23148.6|12
1767194270000|2025-12-31 15:17:50|23158.1|23146.1|23158.8|23146.8|23158.8|23146.8|23158.1|23146.1|1
1767194280000|2025-12-31 15:18:00|23159.4|23147.4|23158.8|23146.8|23159.4|23147.4|23158.8|23146.8|1
1767194290000|2025-12-31 15:18:10|||||||||4
1767194300000|2025-12-31 15:18:20|23157.5|23145.5|23157.5|23145.5|23157.5|23145.5|23157.5|23145.5|1
1767194310000|2025-12-31 15:18:30|23156.9|23144.9|23156.9|23144.9|23156.9|23144.9|23156.9|23144.9|0
1767194320000|2025-12-31 15:18:40|23158.2|23146.2|23158.2|23146.2|23158.2|23146.2|23158.2|23146.2|2
1767194340000|2025-12-31 15:19:00|23158.8|23146.8|23153.1|23141.1|23158.8|23146.8|23153.1|23141.1|8
1767194350000|2025-12-31 15:19:10|||||||||1
1767194370000|2025-12-31 15:19:30|23154.4|23142.4|23153.8|23141.8|23154.4|23142.4|23153.8|23141.8|0
1767194380000|2025-12-31 15:19:40|23156.3|23144.3|23156.3|23144.3|23156.3|23144.3|23156.3|23144.3|5
1767194390000|2025-12-31 15:19:50|23155|23143|23155|23143|23155|23143|23155|23143|1
1767194400000|2025-12-31 15:20:00|23153.2|23141.2|23144.4|23132.4|23153.2|23141.2|23144.4|23132.4|22
1767194420000|2025-12-31 15:20:20|23143.8|23131.8|23143.8|23131.8|23143.8|23131.8|23143.8|23131.8|1
1767194430000|2025-12-31 15:20:30|23139.5|23127.5|23135.7|23123.7|23139.5|23127.5|23135.7|23123.7|18
1767194440000|2025-12-31 15:20:40|23137.1|23125.1|23135.7|23123.7|23137.6|23125.6|23135.7|23123.7|10
1767194450000|2025-12-31 15:20:50|23140.2|23128.2|23141.4|23129.4|23141.4|23129.4|23140.2|23128.2|5
1767194460000|2025-12-31 15:21:00|23142.6|23130.6|23145.1|23133.1|23146.4|23134.4|23142.6|23130.6|6
1767194470000|2025-12-31 15:21:10|23144.5|23132.5|23143.9|23131.9|23144.5|23132.5|23143.9|23131.9|1
1767194480000|2025-12-31 15:21:20|23141.4|23129.4|23141.4|23129.4|23141.4|23129.4|23141.4|23129.4|1
1767194490000|2025-12-31 15:21:30|23140.2|23128.2|23138.3|23126.3|23140.2|23128.2|23138.3|23126.3|2
1767194500000|2025-12-31 15:21:40|23138.9|23126.9|23138.3|23126.3|23138.9|23126.9|23138.3|23126.3|0
1767194510000|2025-12-31 15:21:50|23137|23125|23136.4|23124.4|23137|23125|23136.4|23124.4|1
1767194520000|2025-12-31 15:22:00|23135.8|23123.8|23133.9|23121.9|23135.8|23123.8|23133.9|23121.9|5
1767194530000|2025-12-31 15:22:10|23135.2|23123.2|23141.4|23129.4|23141.4|23129.4|23135.2|23123.2|6
1767194540000|2025-12-31 15:22:20|23142.1|23130.1|23144.6|23132.6|23144.6|23132.6|23142.1|23130.1|16
1767194550000|2025-12-31 15:22:30|23145.2|23133.2|23139|23127|23145.2|23133.2|23139|23127|3
1767194560000|2025-12-31 15:22:40|23138.3|23126.3|23136.5|23124.5|23138.3|23126.3|23136.5|23124.5|0
1767194570000|2025-12-31 15:22:50|23137.1|23125.1|23135.2|23123.2|23137.7|23125.7|23133.3|23121.3|8
1767194590000|2025-12-31 15:23:10|23134.6|23122.6|23133.3|23121.3|23134.6|23122.6|23133.3|23121.3|1
1767194600000|2025-12-31 15:23:20|23132.7|23120.7|23132.7|23120.7|23132.7|23120.7|23132.7|23120.7|0
1767194610000|2025-12-31 15:23:30|23131.5|23119.5|23132.7|23120.7|23132.7|23120.7|23131.5|23119.5|8
1767194620000|2025-12-31 15:23:40|23133.4|23121.4|23136.5|23124.5|23137.1|23125.1|23133.3|23121.3|7
1767194630000|2025-12-31 15:23:50|23135.2|23123.2|23140.2|23128.2|23140.2|23128.2|23135.2|23123.2|3
1767194640000|2025-12-31 15:24:00|23139.6|23127.6|23139.6|23127.6|23139.6|23127.6|23139.6|23127.6|0
1767194650000|2025-12-31 15:24:10|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|23138.4|23126.4|1
1767194670000|2025-12-31 15:24:30|23137.7|23125.7|23132.7|23120.7|23137.7|23125.7|23132.7|23120.7|9
1767194680000|2025-12-31 15:24:40|23135.2|23123.2|23135.2|23123.2|23135.2|23123.2|23135.2|23123.2|3
1767194700000|2025-12-31 15:25:00|23133.3|23121.3|23134.6|23122.6|23135.9|23123.9|23133.3|23121.3|8
1767194710000|2025-12-31 15:25:10|||||||||3
1767194720000|2025-12-31 15:25:20|23135.9|23123.9|23134|23122|23135.9|23123.9|23134|23122|2
1767194730000|2025-12-31 15:25:30|23134.6|23122.6|23134|23122|23134.6|23122.6|23134|23122|1
1767194740000|2025-12-31 15:25:40|||||||||1
1767194750000|2025-12-31 15:25:50|23134.6|23122.6|23138.3|23126.3|23139|23127|23134.6|23122.6|6
1767194760000|2025-12-31 15:26:00|23139.6|23127.6|23140.2|23128.2|23140.2|23128.2|23139.6|23127.6|0
1767194770000|2025-12-31 15:26:10|||||||||1
1767194780000|2025-12-31 15:26:20|23142.7|23130.7|23146.5|23134.5|23146.5|23134.5|23142.7|23130.7|3
1767194790000|2025-12-31 15:26:30|23149|23137|23149|23137|23149|23137|23149|23137|8
1767194800000|2025-12-31 15:26:40|23149.6|23137.6|23149.6|23137.6|23149.6|23137.6|23149.6|23137.6|0
1767194810000|2025-12-31 15:26:50|23152.1|23140.1|23151.5|23139.5|23152.1|23140.1|23151.5|23139.5|20
1767194820000|2025-12-31 15:27:00|||||||||3
1767194830000|2025-12-31 15:27:10|23153.5|23141.5|23154.1|23142.1|23157.9|23145.9|23153.5|23141.5|7
1767194840000|2025-12-31 15:27:20|23153.5|23141.5|23151|23139|23154.1|23142.1|23150.4|23138.4|3
1767194850000|2025-12-31 15:27:30|23151.6|23139.6|23149.8|23137.8|23151.6|23139.6|23149.8|23137.8|1
1767194860000|2025-12-31 15:27:40|23150.4|23138.4|23150.4|23138.4|23150.4|23138.4|23149.1|23137.1|6
1767194870000|2025-12-31 15:27:50|23151.7|23139.7|23150.4|23138.4|23151.7|23139.7|23150.4|23138.4|0
1767194880000|2025-12-31 15:28:00|||||||||1
1767194890000|2025-12-31 15:28:10|23151.8|23139.8|23153.5|23141.5|23153.5|23141.5|23151.8|23139.8|3
1767194900000|2025-12-31 15:28:20|23152.9|23140.9|23151.6|23139.6|23152.9|23140.9|23151.6|23139.6|2
1767194910000|2025-12-31 15:28:30|23152.3|23140.3|23150.4|23138.4|23152.3|23140.3|23149.8|23137.8|2
1767194920000|2025-12-31 15:28:40|23149.8|23137.8|23150.4|23138.4|23151.7|23139.7|23149.2|23137.2|0
1767194930000|2025-12-31 15:28:50|23149.8|23137.8|23149.8|23137.8|23149.8|23137.8|23149.8|23137.8|2
1767194940000|2025-12-31 15:29:00|23151.7|23139.7|23151.7|23139.7|23154.2|23142.2|23151.7|23139.7|4
1767194960000|2025-12-31 15:29:20|||||||||1
1767194970000|2025-12-31 15:29:30|23150.4|23138.4|23147.9|23135.9|23150.4|23138.4|23147.9|23135.9|3
1767194980000|2025-12-31 15:29:40|23149.2|23137.2|23149.2|23137.2|23149.2|23137.2|23149.2|23137.2|1
1767194990000|2025-12-31 15:29:50|23147.9|23135.9|23147.9|23135.9|23147.9|23135.9|23147.9|23135.9|2
1767195000000|2025-12-31 15:30:00|23147.4|23135.4|23146.1|23134.1|23147.4|23135.4|23146.1|23134.1|2
1767195010000|2025-12-31 15:30:10|23140.5|23128.5|23139.9|23127.9|23140.5|23128.5|23139.3|23127.3|6
1767195020000|2025-12-31 15:30:20|23138.6|23126.6|23137.4|23125.4|23138.6|23126.6|23137.4|23125.4|1
1767195040000|2025-12-31 15:30:40|||||||||1
1767195050000|2025-12-31 15:30:50|23139.2|23127.2|23144.2|23132.2|23144.2|23132.2|23139.2|23127.2|18
1767195060000|2025-12-31 15:31:00|23144.8|23132.8|23143.5|23131.5|23146.6|23134.6|23142.9|23130.9|7
1767195070000|2025-12-31 15:31:10|23144.8|23132.8|23144.1|23132.1|23144.8|23132.8|23142.3|23130.3|3
1767195080000|2025-12-31 15:31:20|23143.5|23131.5|23141|23129|23143.5|23131.5|23141|23129|9
1767195090000|2025-12-31 15:31:30|23138.5|23126.5|23138.5|23126.5|23138.5|23126.5|23138.5|23126.5|9
1767195100000|2025-12-31 15:31:40|23138.6|23126.6|23136.7|23124.7|23138.6|23126.6|23136|23124|7
1767195110000|2025-12-31 15:31:50|23136|23124|23136.1|23124.1|23136.1|23124.1|23136|23124|3
1767195120000|2025-12-31 15:32:00|23136|23124|23138.6|23126.6|23139.2|23127.2|23136|23124|7
1767195130000|2025-12-31 15:32:10|23139.2|23127.2|23139.2|23127.2|23139.2|23127.2|23139.2|23127.2|12
1767195140000|2025-12-31 15:32:20|23137.9|23125.9|23136|23124|23137.9|23125.9|23136|23124|11
1767195150000|2025-12-31 15:32:30|23134.8|23122.8|23133.5|23121.5|23134.8|23122.8|23133.5|23121.5|4
1767195170000|2025-12-31 15:32:50|||||||||1
1767195180000|2025-12-31 15:33:00|||||||||2
1767195190000|2025-12-31 15:33:10|23134.2|23122.2|23133.5|23121.5|23135.4|23123.4|23133.5|23121.5|4
1767195200000|2025-12-31 15:33:20|||||||||1
1767195210000|2025-12-31 15:33:30|23134.2|23122.2|23136|23124|23136.7|23124.7|23134.2|23122.2|3
1767195220000|2025-12-31 15:33:40|23136.7|23124.7|23139.8|23127.8|23139.8|23127.8|23136|23124|2
1767195230000|2025-12-31 15:33:50|23140.4|23128.4|23140.4|23128.4|23141|23129|23139.8|23127.8|3
1767195240000|2025-12-31 15:34:00|23142.9|23130.9|23139.1|23127.1|23142.9|23130.9|23138.5|23126.5|11
1767195250000|2025-12-31 15:34:10|23138.5|23126.5|23138.5|23126.5|23138.5|23126.5|23138.5|23126.5|0
1767195270000|2025-12-31 15:34:30|||||||||2
1767195280000|2025-12-31 15:34:40|23138.4|23126.4|23139|23127|23141.4|23129.4|23134|23122|21
1767195290000|2025-12-31 15:34:50|23138.3|23126.3|23139|23127|23139|23127|23138.3|23126.3|0
1767195300000|2025-12-31 15:35:00|23138.3|23126.3|23133.4|23121.4|23138.3|23126.3|23133.4|23121.4|2
1767195310000|2025-12-31 15:35:10|23135.2|23123.2|23134.6|23122.6|23135.2|23123.2|23134.6|23122.6|1
1767195320000|2025-12-31 15:35:20|23134.1|23122.1|23131.5|23119.5|23134.1|23122.1|23131.5|23119.5|1
1767195330000|2025-12-31 15:35:30|23132.1|23120.1|23128.3|23116.3|23132.1|23120.1|23128.3|23116.3|10
1767195340000|2025-12-31 15:35:40|23129|23117|23129.6|23117.6|23129.6|23117.6|23129|23117|7
1767195350000|2025-12-31 15:35:50|23128.3|23116.3|23128.3|23116.3|23128.3|23116.3|23128.3|23116.3|1
1767195360000|2025-12-31 15:36:00|23129|23117|23127.7|23115.7|23129|23117|23127.1|23115.1|1
1767195370000|2025-12-31 15:36:10|23129|23117|23130.3|23118.3|23130.3|23118.3|23127.7|23115.7|8
1767195380000|2025-12-31 15:36:20|23129.6|23117.6|23128.4|23116.4|23129.6|23117.6|23128.4|23116.4|16
1767195390000|2025-12-31 15:36:30|23134.1|23122.1|23134.6|23122.6|23134.6|23122.6|23134.1|23122.1|6
1767195400000|2025-12-31 15:36:40|23133.4|23121.4|23130.9|23118.9|23133.4|23121.4|23130.9|23118.9|2
1767195410000|2025-12-31 15:36:50|23131.5|23119.5|23127.7|23115.7|23131.5|23119.5|23127.7|23115.7|7
1767195420000|2025-12-31 15:37:00|23127.1|23115.1|23127.1|23115.1|23127.1|23115.1|23127.1|23115.1|0
1767195430000|2025-12-31 15:37:10|23126.4|23114.4|23111.4|23099.4|23126.4|23114.4|23110.2|23098.2|8
1767195440000|2025-12-31 15:37:20|23110.8|23098.8|23110.8|23098.8|23112.7|23100.7|23110.8|23098.8|4
1767195450000|2025-12-31 15:37:30|23109.6|23097.6|23112.1|23100.1|23113.9|23101.9|23109.6|23097.6|6
1767195460000|2025-12-31 15:37:40|23111.4|23099.4|23116.5|23104.5|23116.5|23104.5|23111.4|23099.4|20
1767195470000|2025-12-31 15:37:50|23117.7|23105.7|23118.3|23106.3|23118.4|23106.4|23117.7|23105.7|5
1767195480000|2025-12-31 15:38:00|23120.8|23108.8|23119.6|23107.6|23120.8|23108.8|23117.7|23105.7|1
1767195490000|2025-12-31 15:38:10|23120.2|23108.2|23120.2|23108.2|23120.2|23108.2|23118.9|23106.9|0
1767195510000|2025-12-31 15:38:30|23120.8|23108.8|23120.8|23108.8|23120.8|23108.8|23120.8|23108.8|0
1767195520000|2025-12-31 15:38:40|23119.5|23107.5|23116.4|23104.4|23119.5|23107.5|23116.4|23104.4|6
1767195530000|2025-12-31 15:38:50|23114.6|23102.6|23113.3|23101.3|23115.2|23103.2|23113.3|23101.3|7
1767195540000|2025-12-31 15:39:00|23114|23102|23114|23102|23115.2|23103.2|23114|23102|6
1767195550000|2025-12-31 15:39:10|23112.7|23100.7|23112.1|23100.1|23114|23102|23112.1|23100.1|5
1767195560000|2025-12-31 15:39:20|23110.9|23098.9|23110.9|23098.9|23110.9|23098.9|23110.9|23098.9|2
1767195570000|2025-12-31 15:39:30|23111.5|23099.5|23112.7|23100.7|23112.7|23100.7|23111.5|23099.5|3
1767195580000|2025-12-31 15:39:40|23114.1|23102.1|23114.6|23102.6|23114.6|23102.6|23114.1|23102.1|2
1767195600000|2025-12-31 15:40:00|23116.5|23104.5|23115.2|23103.2|23116.5|23104.5|23114.6|23102.6|2
1767195610000|2025-12-31 15:40:10|23114.6|23102.6|23114.6|23102.6|23114.6|23102.6|23114.6|23102.6|0
1767195620000|2025-12-31 15:40:20|23115.8|23103.8|23116.5|23104.5|23116.5|23104.5|23115.8|23103.8|1
1767195650000|2025-12-31 15:40:50|23115.8|23103.8|23115.2|23103.2|23116.5|23104.5|23115.2|23103.2|2
1767195660000|2025-12-31 15:41:00|23118.3|23106.3|23117.7|23105.7|23118.3|23106.3|23117.7|23105.7|3
1767195670000|2025-12-31 15:41:10|23118.4|23106.4|23119.6|23107.6|23119.6|23107.6|23118.4|23106.4|1
1767195680000|2025-12-31 15:41:20|||||||||1
1767195700000|2025-12-31 15:41:40|23119|23107|23118.3|23106.3|23119|23107|23118.3|23106.3|12
1767195710000|2025-12-31 15:41:50|23117.7|23105.7|23117.7|23105.7|23117.7|23105.7|23117.7|23105.7|1
1767195740000|2025-12-31 15:42:20|23118.4|23106.4|23118.4|23106.4|23118.4|23106.4|23118.4|23106.4|2
1767195750000|2025-12-31 15:42:30|23119.6|23107.6|23117.1|23105.1|23119.6|23107.6|23117.1|23105.1|6
1767195760000|2025-12-31 15:42:40|23117.8|23105.8|23119|23107|23119|23107|23117.8|23105.8|7
1767195770000|2025-12-31 15:42:50|23120.2|23108.2|23121.5|23109.5|23122.7|23110.7|23120.2|23108.2|5
1767195780000|2025-12-31 15:43:00|23120.2|23108.2|23123.3|23111.3|23123.3|23111.3|23120.2|23108.2|11
1767195820000|2025-12-31 15:43:40|||||||||3
1767195830000|2025-12-31 15:43:50|23123.9|23111.9|23131.4|23119.4|23131.4|23119.4|23123.3|23111.3|16
1767195840000|2025-12-31 15:44:00|23133.3|23121.3|23132.7|23120.7|23133.3|23121.3|23132.7|23120.7|1
1767195850000|2025-12-31 15:44:10|23133.9|23121.9|23132.7|23120.7|23133.9|23121.9|23132.7|23120.7|0
1767195860000|2025-12-31 15:44:20|23132|23120|23131.4|23119.4|23132|23120|23131.4|23119.4|2
1767195900000|2025-12-31 15:45:00|23132|23120|23132|23120|23132|23120|23132|23120|4
1767195910000|2025-12-31 15:45:10|23132.7|23120.7|23132|23120|23132.7|23120.7|23131.4|23119.4|2
1767195930000|2025-12-31 15:45:30|23131.4|23119.4|23130.8|23118.8|23131.4|23119.4|23128.9|23116.9|6
1767195950000|2025-12-31 15:45:50|23129.6|23117.6|23129.6|23117.6|23129.6|23117.6|23129.6|23117.6|1
1767195960000|2025-12-31 15:46:00|23128.9|23116.9|23128.9|23116.9|23128.9|23116.9|23128.9|23116.9|0
1767195970000|2025-12-31 15:46:10|23129.5|23117.5|23133.9|23121.9|23133.9|23121.9|23128.9|23116.9|14
1767195980000|2025-12-31 15:46:20|23135.2|23123.2|23143.9|23131.9|23143.9|23131.9|23135.2|23123.2|11
1767195990000|2025-12-31 15:46:30|||||||||1
1767196010000|2025-12-31 15:46:50|||||||||1
1767196020000|2025-12-31 15:47:00|||||||||1
1767196030000|2025-12-31 15:47:10|||||||||1
1767196040000|2025-12-31 15:47:20|23142.6|23130.6|23137.1|23125.1|23142.6|23130.6|23137.1|23125.1|8
1767196050000|2025-12-31 15:47:30|23136.4|23124.4|23138.3|23126.3|23138.3|23126.3|23136.4|23124.4|3
1767196070000|2025-12-31 15:47:50|23138.9|23126.9|23138.3|23126.3|23138.9|23126.9|23138.3|23126.3|1
1767196080000|2025-12-31 15:48:00|23133.9|23121.9|23133.3|23121.3|23133.9|23121.9|23133.3|23121.3|5
1767196090000|2025-12-31 15:48:10|23132|23120|23131.4|23119.4|23132.7|23120.7|23131.4|23119.4|0
1767196100000|2025-12-31 15:48:20|23130.1|23118.1|23128.3|23116.3|23130.1|23118.1|23128.3|23116.3|3
1767196110000|2025-12-31 15:48:30|23127.7|23115.7|23124.6|23112.6|23127.7|23115.7|23124.6|23112.6|10
1767196130000|2025-12-31 15:48:50|23122.7|23110.7|23122.7|23110.7|23122.7|23110.7|23122.7|23110.7|2
1767196140000|2025-12-31 15:49:00|||||||||2
1767196150000|2025-12-31 15:49:10|23122.1|23110.1|23124|23112|23124.6|23112.6|23120.9|23108.9|3
1767196160000|2025-12-31 15:49:20|23123.3|23111.3|23122.7|23110.7|23123.3|23111.3|23122.7|23110.7|0
1767196180000|2025-12-31 15:49:40|23120.2|23108.2|23120.2|23108.2|23120.2|23108.2|23120.2|23108.2|6
1767196190000|2025-12-31 15:49:50|23118.4|23106.4|23118.4|23106.4|23118.4|23106.4|23118.4|23106.4|2
1767196200000|2025-12-31 15:50:00|23117.1|23105.1|23119.6|23107.6|23119.6|23107.6|23115.3|23103.3|7
1767196220000|2025-12-31 15:50:20|23117.7|23105.7|23116|23104|23117.7|23105.7|23114.1|23102.1|22
1767196230000|2025-12-31 15:50:30|23117.9|23105.9|23119.8|23107.8|23121.6|23109.6|23117.9|23105.9|5
1767196240000|2025-12-31 15:50:40|23120.4|23108.4|23122.9|23110.9|23122.9|23110.9|23120.4|23108.4|1
1767196250000|2025-12-31 15:50:50|23124.2|23112.2|23121.6|23109.6|23124.2|23112.2|23121.6|23109.6|4
1767196260000|2025-12-31 15:51:00|23121|23109|23122.9|23110.9|23122.9|23110.9|23121|23109|0
1767196280000|2025-12-31 15:51:20|23122.3|23110.3|23122.3|23110.3|23122.3|23110.3|23122.3|23110.3|1
1767196300000|2025-12-31 15:51:40|23121|23109|23120.4|23108.4|23121|23109|23120.4|23108.4|0
1767196310000|2025-12-31 15:51:50|23122.9|23110.9|23122.9|23110.9|23122.9|23110.9|23122.9|23110.9|4
1767196330000|2025-12-31 15:52:10|||||||||1
1767196340000|2025-12-31 15:52:20|23122.3|23110.3|23122.9|23110.9|23122.9|23110.9|23122.3|23110.3|0
1767196350000|2025-12-31 15:52:30|23122.3|23110.3|23122.3|23110.3|23122.3|23110.3|23122.3|23110.3|1
1767196360000|2025-12-31 15:52:40|23121.6|23109.6|23126|23114|23126|23114|23119.8|23107.8|10
1767196370000|2025-12-31 15:52:50|23125.4|23113.4|23126|23114|23126|23114|23125.4|23113.4|0
1767196380000|2025-12-31 15:53:00|23125.4|23113.4|23125.4|23113.4|23125.4|23113.4|23125.4|23113.4|3
1767196390000|2025-12-31 15:53:10|23126|23114|23126.6|23114.6|23127.2|23115.2|23126|23114|5
1767196400000|2025-12-31 15:53:20|23127.3|23115.3|23128.5|23116.5|23130.4|23118.4|23124.7|23112.7|26
1767196410000|2025-12-31 15:53:30|23129.1|23117.1|23129.1|23117.1|23129.7|23117.7|23129.1|23117.1|0
1767196420000|2025-12-31 15:53:40|23130.4|23118.4|23130.4|23118.4|23130.4|23118.4|23130.4|23118.4|0
1767196430000|2025-12-31 15:53:50|23129.8|23117.8|23129.8|23117.8|23129.8|23117.8|23129.8|23117.8|0
1767196440000|2025-12-31 15:54:00|23130.4|23118.4|23127.3|23115.3|23130.4|23118.4|23126.6|23114.6|1
1767196450000|2025-12-31 15:54:10|23126.6|23114.6|23126.6|23114.6|23126.6|23114.6|23126.6|23114.6|0
1767196460000|2025-12-31 15:54:20|23130.4|23118.4|23134.8|23122.8|23136|23124|23130.4|23118.4|13
1767196470000|2025-12-31 15:54:30|23133|23121|23129.8|23117.8|23133|23121|23129.8|23117.8|0
1767196480000|2025-12-31 15:54:40|23130.5|23118.5|23129.2|23117.2|23130.5|23118.5|23129.2|23117.2|2
1767196490000|2025-12-31 15:54:50|23130.4|23118.4|23133.6|23121.6|23134.2|23122.2|23130.4|23118.4|5
1767196500000|2025-12-31 15:55:00|23133|23121|23126.7|23114.7|23133|23121|23126.7|23114.7|2
1767196510000|2025-12-31 15:55:10|23126|23114|23125.5|23113.5|23126.7|23114.7|23124.2|23112.2|5
1767196520000|2025-12-31 15:55:20|23124.8|23112.8|23123.5|23111.5|23124.8|23112.8|23121.7|23109.7|3
1767196530000|2025-12-31 15:55:30|23124.2|23112.2|23128|23116|23128|23116|23124.2|23112.2|3
1767196540000|2025-12-31 15:55:40|23127.3|23115.3|23126.7|23114.7|23129.1|23117.1|23126|23114|10
1767196550000|2025-12-31 15:55:50|23126.6|23114.6|23129.1|23117.1|23129.1|23117.1|23126|23114|1
1767196560000|2025-12-31 15:56:00|23128.5|23116.5|23129.1|23117.1|23129.1|23117.1|23127.9|23115.9|0
1767196570000|2025-12-31 15:56:10|23129.8|23117.8|23130.4|23118.4|23130.4|23118.4|23129.8|23117.8|4
1767196590000|2025-12-31 15:56:30|23131.7|23119.7|23135.4|23123.4|23135.4|23123.4|23130.4|23118.4|4
1767196600000|2025-12-31 15:56:40|23136|23124|23136|23124|23136.6|23124.6|23135.4|23123.4|0
1767196610000|2025-12-31 15:56:50|23136.7|23124.7|23136.6|23124.6|23137.3|23125.3|23136|23124|2
1767196620000|2025-12-31 15:57:00|23137.3|23125.3|23140.5|23128.5|23140.5|23128.5|23137.3|23125.3|9
1767196640000|2025-12-31 15:57:20|23139.9|23127.9|23139.2|23127.2|23139.9|23127.9|23139.2|23127.2|0
1767196650000|2025-12-31 15:57:30|||||||||5
1767196660000|2025-12-31 15:57:40|23138|23126|23143|23131|23143|23131|23138|23126|3
1767196670000|2025-12-31 15:57:50|23144.2|23132.2|23146.7|23134.7|23146.7|23134.7|23144.2|23132.2|1
1767196680000|2025-12-31 15:58:00|23147.3|23135.3|23147.3|23135.3|23147.3|23135.3|23146.7|23134.7|2
1767196690000|2025-12-31 15:58:10|23148|23136|23148.5|23136.5|23148.5|23136.5|23146|23134|7
1767196700000|2025-12-31 15:58:20|23144.8|23132.8|23141.6|23129.6|23144.8|23132.8|23141.6|23129.6|2
1767196710000|2025-12-31 15:58:30|23142.3|23130.3|23144.1|23132.1|23144.1|23132.1|23140.4|23128.4|3
1767196730000|2025-12-31 15:58:50|23144.8|23132.8|23144.8|23132.8|23144.8|23132.8|23144.8|23132.8|0
1767196740000|2025-12-31 15:59:00|23144.1|23132.1|23144.1|23132.1|23144.1|23132.1|23144.1|23132.1|0
1767196750000|2025-12-31 15:59:10|23142.3|23130.3|23143|23131|23143|23131|23142.3|23130.3|0
1767196760000|2025-12-31 15:59:20|23142.9|23130.9|23142.3|23130.3|23142.9|23130.9|23142.3|23130.3|1
1767196770000|2025-12-31 15:59:30|23141.6|23129.6|23142.3|23130.3|23142.9|23130.9|23141.6|23129.6|1
1767196780000|2025-12-31 15:59:40|23141|23129|23139.8|23127.8|23141|23129|23139.8|23127.8|1
1767196800000|2025-12-31 16:00:00|23139.2|23127.2|23126.6|23114.6|23139.2|23127.2|23126.6|23114.6|10
1767196810000|2025-12-31 16:00:10|23126|23114|23124.1|23112.1|23126|23114|23124.1|23112.1|2
1767196830000|2025-12-31 16:00:30|23125.4|23113.4|23122.9|23110.9|23125.4|23113.4|23122.9|23110.9|1
1767196840000|2025-12-31 16:00:40|||||||||1
1767196850000|2025-12-31 16:00:50|23122.2|23110.2|23127.9|23115.9|23127.9|23115.9|23122.2|23110.2|16
1767196860000|2025-12-31 16:01:00|||||||||1
1767196880000|2025-12-31 16:01:20|23127.2|23115.2|23126.6|23114.6|23127.9|23115.9|23126.6|23114.6|1
1767196890000|2025-12-31 16:01:30|23126|23114|23119.7|23107.7|23126|23114|23119.7|23107.7|1
1767196900000|2025-12-31 16:01:40|23120.4|23108.4|23117.9|23105.9|23120.4|23108.4|23117.9|23105.9|0
1767196910000|2025-12-31 16:01:50|23119.1|23107.1|23120.4|23108.4|23124.1|23112.1|23119.1|23107.1|16
1767196920000|2025-12-31 16:02:00|23119.1|23107.1|23117.9|23105.9|23119.1|23107.1|23117.9|23105.9|0
1767196930000|2025-12-31 16:02:10|23117.2|23105.2|23122.3|23110.3|23122.3|23110.3|23117.2|23105.2|6
1767196960000|2025-12-31 16:02:40|23121.6|23109.6|23121.6|23109.6|23121.6|23109.6|23121.6|23109.6|2
1767196980000|2025-12-31 16:03:00|23122.2|23110.2|23121|23109|23122.2|23110.2|23120.4|23108.4|9
1767196990000|2025-12-31 16:03:10|23121.6|23109.6|23120.4|23108.4|23121.6|23109.6|23120.4|23108.4|0
1767197000000|2025-12-31 16:03:20|||||||||1
1767197020000|2025-12-31 16:03:40|||||||||3
1767197040000|2025-12-31 16:04:00|23119.7|23107.7|23117.9|23105.9|23119.7|23107.7|23117.9|23105.9|3
1767197050000|2025-12-31 16:04:10|23116.6|23104.6|23117.9|23105.9|23117.9|23105.9|23116.6|23104.6|7
1767197060000|2025-12-31 16:04:20|||||||||4
1767197090000|2025-12-31 16:04:50|23116.6|23104.6|23115.5|23103.5|23116.7|23104.7|23115.5|23103.5|7
1767197100000|2025-12-31 16:05:00|23114.2|23102.2|23111.7|23099.7|23114.2|23102.2|23111.7|23099.7|3
1767197110000|2025-12-31 16:05:10|23111.1|23099.1|23109.9|23097.9|23111.1|23099.1|23109.9|23097.9|13
1767197120000|2025-12-31 16:05:20|23109.3|23097.3|23106.7|23094.7|23109.3|23097.3|23105.5|23093.5|14
1767197130000|2025-12-31 16:05:30|23104.2|23092.2|23106.7|23094.7|23106.7|23094.7|23104.2|23092.2|0
1767197140000|2025-12-31 16:05:40|23110.4|23098.4|23109.2|23097.2|23111.7|23099.7|23109.2|23097.2|13
1767197150000|2025-12-31 16:05:50|23107.9|23095.9|23109.2|23097.2|23109.2|23097.2|23107.3|23095.3|1
1767197160000|2025-12-31 16:06:00|23110.5|23098.5|23108.6|23096.6|23110.5|23098.5|23108.6|23096.6|1
1767197170000|2025-12-31 16:06:10|23108|23096|23108|23096|23108|23096|23108|23096|4
1767197180000|2025-12-31 16:06:20|23106.7|23094.7|23106.8|23094.8|23106.8|23094.8|23106.7|23094.7|4
1767197190000|2025-12-31 16:06:30|23107.4|23095.4|23107.4|23095.4|23107.4|23095.4|23107.4|23095.4|4
1767197200000|2025-12-31 16:06:40|||||||||1
1767197220000|2025-12-31 16:07:00|23106.1|23094.1|23106.8|23094.8|23106.8|23094.8|23105.5|23093.5|3
1767197230000|2025-12-31 16:07:10|23105.5|23093.5|23106.8|23094.8|23106.8|23094.8|23105.5|23093.5|1
1767197240000|2025-12-31 16:07:20|23108.1|23096.1|23116.8|23104.8|23119.3|23107.3|23108.1|23096.1|13
1767197250000|2025-12-31 16:07:30|23115.5|23103.5|23110.6|23098.6|23115.5|23103.5|23110.6|23098.6|12
1767197260000|2025-12-31 16:07:40|||||||||1
1767197270000|2025-12-31 16:07:50|23109.9|23097.9|23109.9|23097.9|23109.9|23097.9|23109.4|23097.4|2
1767197280000|2025-12-31 16:08:00|23109.3|23097.3|23106.9|23094.9|23109.3|23097.3|23105.6|23093.6|1
1767197290000|2025-12-31 16:08:10|23105.6|23093.6|23112.4|23100.4|23112.4|23100.4|23105.6|23093.6|4
1767197310000|2025-12-31 16:08:30|23113.8|23101.8|23112.4|23100.4|23113.8|23101.8|23112.4|23100.4|0
1767197320000|2025-12-31 16:08:40|23113.1|23101.1|23108.6|23096.6|23113.1|23101.1|23108|23096|3
1767197330000|2025-12-31 16:08:50|23109.3|23097.3|23110.5|23098.5|23110.5|23098.5|23109.3|23097.3|1
1767197340000|2025-12-31 16:09:00|23111.1|23099.1|23111.1|23099.1|23111.1|23099.1|23111.1|23099.1|1
1767197350000|2025-12-31 16:09:10|||||||||1
1767197370000|2025-12-31 16:09:30|23116.1|23104.1|23116.8|23104.8|23116.8|23104.8|23116.1|23104.1|3
1767197390000|2025-12-31 16:09:50|23118|23106|23119.9|23107.9|23120.5|23108.5|23118|23106|4
1767197400000|2025-12-31 16:10:00|23118.2|23106.2|23117.5|23105.5|23118.2|23106.2|23117.5|23105.5|2
1767197410000|2025-12-31 16:10:10|||||||||1
1767197420000|2025-12-31 16:10:20|||||||||1
1767197430000|2025-12-31 16:10:30|23115.6|23103.6|23114.4|23102.4|23115.6|23103.6|23114.4|23102.4|5
1767197450000|2025-12-31 16:10:50|||||||||1
1767197460000|2025-12-31 16:11:00|23115.7|23103.7|23115|23103|23115.7|23103.7|23115|23103|2
1767197470000|2025-12-31 16:11:10|23113.8|23101.8|23118.8|23106.8|23118.8|23106.8|23113.8|23101.8|10
1767197480000|2025-12-31 16:11:20|23120.6|23108.6|23131.3|23119.3|23131.3|23119.3|23120.6|23108.6|7
1767197490000|2025-12-31 16:11:30|23130.6|23118.6|23131.9|23119.9|23134.4|23122.4|23129.9|23117.9|2
1767197500000|2025-12-31 16:11:40|||||||||1
1767197510000|2025-12-31 16:11:50|23132.4|23120.4|23131.9|23119.9|23132.4|23120.4|23131.9|23119.9|4
1767197520000|2025-12-31 16:12:00|23132.4|23120.4|23136.9|23124.9|23136.9|23124.9|23132.4|23120.4|6
1767197530000|2025-12-31 16:12:10|23136.2|23124.2|23143|23131|23144.4|23132.4|23136.2|23124.2|32
1767197540000|2025-12-31 16:12:20|23143.6|23131.6|23143.6|23131.6|23144.3|23132.3|23143.6|23131.6|1
1767197550000|2025-12-31 16:12:30|23146.1|23134.1|23146.1|23134.1|23146.1|23134.1|23146.1|23134.1|4
1767197560000|2025-12-31 16:12:40|23146.7|23134.7|23144.8|23132.8|23146.7|23134.7|23144.8|23132.8|2
1767197570000|2025-12-31 16:12:50|23143.6|23131.6|23143|23131|23144.8|23132.8|23143|23131|2
1767197580000|2025-12-31 16:13:00|23144.2|23132.2|23143.6|23131.6|23144.2|23132.2|23143.6|23131.6|0
1767197590000|2025-12-31 16:13:10|23144.8|23132.8|23143.6|23131.6|23144.8|23132.8|23143.6|23131.6|1
1767197600000|2025-12-31 16:13:20|23143|23131|23140.5|23128.5|23143|23131|23140.5|23128.5|6
1767197610000|2025-12-31 16:13:30|23141.2|23129.2|23140.5|23128.5|23141.8|23129.8|23140.5|23128.5|3
1767197620000|2025-12-31 16:13:40|23143|23131|23140.5|23128.5|23143|23131|23140.5|23128.5|1
1767197630000|2025-12-31 16:13:50|||||||||4
1767197640000|2025-12-31 16:14:00|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|23139.9|23127.9|4
1767197650000|2025-12-31 16:14:10|23141.2|23129.2|23140.5|23128.5|23142.4|23130.4|23140.5|23128.5|5
1767197660000|2025-12-31 16:14:20|23142.4|23130.4|23142.4|23130.4|23142.4|23130.4|23142.4|23130.4|2
1767197670000|2025-12-31 16:14:30|23143|23131|23143|23131|23143|23131|23143|23131|1
1767197680000|2025-12-31 16:14:40|23142.4|23130.4|23142.4|23130.4|23142.4|23130.4|23142.4|23130.4|0
1767197700000|2025-12-31 16:15:00|23139.9|23127.9|23141.1|23129.1|23141.1|23129.1|23139.9|23127.9|3
1767197710000|2025-12-31 16:15:10|23142.4|23130.4|23144.9|23132.9|23144.9|23132.9|23141.1|23129.1|2
1767197720000|2025-12-31 16:15:20|23143.6|23131.6|23145.5|23133.5|23145.5|23133.5|23143.6|23131.6|1
1767197730000|2025-12-31 16:15:30|23147.4|23135.4|23147.4|23135.4|23147.4|23135.4|23147.4|23135.4|6
1767197740000|2025-12-31 16:15:40|23145.5|23133.5|23145.5|23133.5|23145.5|23133.5|23145.5|23133.5|3
1767197760000|2025-12-31 16:16:00|23144.9|23132.9|23144.3|23132.3|23144.9|23132.9|23144.3|23132.3|1
1767197770000|2025-12-31 16:16:10|23143.6|23131.6|23145.5|23133.5|23145.5|23133.5|23143.6|23131.6|2
1767197800000|2025-12-31 16:16:40|||||||||1
1767197810000|2025-12-31 16:16:50|23141.9|23129.9|23141.9|23129.9|23141.9|23129.9|23141.9|23129.9|20
1767197820000|2025-12-31 16:17:00|23142.5|23130.5|23141.2|23129.2|23142.5|23130.5|23141.2|23129.2|4
1767197830000|2025-12-31 16:17:10|23142.5|23130.5|23140.6|23128.6|23142.5|23130.5|23140|23128|6
1767197840000|2025-12-31 16:17:20|23139.4|23127.4|23136.9|23124.9|23140|23128|23136.9|23124.9|23
1767197860000|2025-12-31 16:17:40|23139.4|23127.4|23141.9|23129.9|23141.9|23129.9|23138.8|23126.8|12
1767197870000|2025-12-31 16:17:50|23141.2|23129.2|23149.4|23137.4|23149.4|23137.4|23140.6|23128.6|3
1767197880000|2025-12-31 16:18:00|23150|23138|23151.2|23139.2|23151.2|23139.2|23150|23138|9
1767197890000|2025-12-31 16:18:10|23153|23141|23153|23141|23153.6|23141.6|23153|23141|5
1767197900000|2025-12-31 16:18:20|23153.6|23141.6|23153.6|23141.6|23154.9|23142.9|23153|23141|7
1767197910000|2025-12-31 16:18:30|23152.4|23140.4|23155.5|23143.5|23155.5|23143.5|23152.4|23140.4|11
1767197920000|2025-12-31 16:18:40|23157.3|23145.3|23155.5|23143.5|23159.9|23147.9|23154.3|23142.3|21
1767197930000|2025-12-31 16:18:50|23156.1|23144.1|23153|23141|23156.1|23144.1|23153|23141|3
1767197960000|2025-12-31 16:19:20|23153.6|23141.6|23153.6|23141.6|23153.6|23141.6|23153.6|23141.6|1
1767197970000|2025-12-31 16:19:30|23154.3|23142.3|23155.5|23143.5|23155.5|23143.5|23153|23141|3
1767197980000|2025-12-31 16:19:40|23155|23143|23155.5|23143.5|23155.5|23143.5|23155|23143|0
1767197990000|2025-12-31 16:19:50|23153.6|23141.6|23155|23143|23155|23143|23151.9|23139.9|29
1767198000000|2025-12-31 16:20:00|23155.6|23143.6|23163.1|23151.1|23163.1|23151.1|23155|23143|18
1767198010000|2025-12-31 16:20:10|23161.9|23149.9|23163.8|23151.8|23166.3|23154.3|23161.9|23149.9|6
1767198020000|2025-12-31 16:20:20|23163.2|23151.2|23165.7|23153.7|23165.7|23153.7|23161.9|23149.9|2
1767198030000|2025-12-31 16:20:30|23167.7|23155.7|23173.9|23161.9|23174.5|23162.5|23167.6|23155.6|6
1767198040000|2025-12-31 16:20:40|23174.5|23162.5|23173.9|23161.9|23177.6|23165.6|23173.9|23161.9|13
1767198050000|2025-12-31 16:20:50|23174.5|23162.5|23174.5|23162.5|23174.5|23162.5|23174.5|23162.5|1
1767198060000|2025-12-31 16:21:00|23175.1|23163.1|23177|23165|23177|23165|23173.3|23161.3|29
1767198070000|2025-12-31 16:21:10|23177.6|23165.6|23177.5|23165.5|23180|23168|23177.5|23165.5|2
1767198080000|2025-12-31 16:21:20|23178.2|23166.2|23178.8|23166.8|23178.8|23166.8|23177.5|23165.5|10
1767198090000|2025-12-31 16:21:30|23178.2|23166.2|23177.5|23165.5|23178.2|23166.2|23177.5|23165.5|6
1767198100000|2025-12-31 16:21:40|23178.2|23166.2|23178.2|23166.2|23178.2|23166.2|23178.2|23166.2|2
1767198120000|2025-12-31 16:22:00|23177.5|23165.5|23177.5|23165.5|23177.5|23165.5|23177.5|23165.5|1
1767198130000|2025-12-31 16:22:10|23170.7|23158.7|23172|23160|23172|23160|23170.7|23158.7|8
1767198140000|2025-12-31 16:22:20|23170.7|23158.7|23172|23160|23172|23160|23169.5|23157.5|27
1767198150000|2025-12-31 16:22:30|23170.7|23158.7|23165.1|23153.1|23170.7|23158.7|23161.4|23149.4|6
1767198160000|2025-12-31 16:22:40|23165.8|23153.8|23162|23150|23167|23155|23162|23150|3
1767198170000|2025-12-31 16:22:50|23162.6|23150.6|23162|23150|23162.6|23150.6|23159.4|23147.4|2
1767198180000|2025-12-31 16:23:00|23160.8|23148.8|23158.9|23146.9|23160.8|23148.8|23158.3|23146.3|0
1767198190000|2025-12-31 16:23:10|23159.5|23147.5|23159.5|23147.5|23160.1|23148.1|23158.3|23146.3|2
1767198200000|2025-12-31 16:23:20|23160.8|23148.8|23162|23150|23163.3|23151.3|23158.3|23146.3|2
1767198210000|2025-12-31 16:23:30|23162.6|23150.6|23160.1|23148.1|23162.6|23150.6|23160.1|23148.1|1
1767198220000|2025-12-31 16:23:40|23159.5|23147.5|23162|23150|23162|23150|23159.5|23147.5|1
1767198230000|2025-12-31 16:23:50|23166.4|23154.4|23161.4|23149.4|23166.4|23154.4|23160.7|23148.7|22
1767198240000|2025-12-31 16:24:00|23161.9|23149.9|23163.9|23151.9|23163.9|23151.9|23161.9|23149.9|3
1767198250000|2025-12-31 16:24:10|23162.6|23150.6|23165.1|23153.1|23165.2|23153.2|23162.6|23150.6|8
1767198260000|2025-12-31 16:24:20|23166.4|23154.4|23170.1|23158.1|23170.1|23158.1|23165.1|23153.1|2
1767198270000|2025-12-31 16:24:30|23170.7|23158.7|23175.1|23163.1|23175.1|23163.1|23169.5|23157.5|15
1767198280000|2025-12-31 16:24:40|23174.5|23162.5|23175.1|23163.1|23175.1|23163.1|23174.5|23162.5|0
1767198300000|2025-12-31 16:25:00|23173.2|23161.2|23175.1|23163.1|23175.1|23163.1|23172.6|23160.6|7
1767198320000|2025-12-31 16:25:20|23174.5|23162.5|23172.6|23160.6|23175.1|23163.1|23172.6|23160.6|3
1767198330000|2025-12-31 16:25:30|23173.3|23161.3|23173.3|23161.3|23173.3|23161.3|23172.6|23160.6|4
1767198340000|2025-12-31 16:25:40|||||||||8
1767198350000|2025-12-31 16:25:50|||||||||7
1767198360000|2025-12-31 16:26:00|23172.6|23160.6|23172|23160|23172.6|23160.6|23172|23160|0
1767198370000|2025-12-31 16:26:10|23175.2|23163.2|23177.6|23165.6|23177.6|23165.6|23175.2|23163.2|6
1767198380000|2025-12-31 16:26:20|23178.2|23166.2|23178.2|23166.2|23178.2|23166.2|23177|23165|7
1767198390000|2025-12-31 16:26:30|23178.8|23166.8|23176.3|23164.3|23178.8|23166.8|23176.3|23164.3|13
1767198400000|2025-12-31 16:26:40|23176.9|23164.9|23176.9|23164.9|23176.9|23164.9|23176.9|23164.9|0
1767198410000|2025-12-31 16:26:50|23176.3|23164.3|23177.5|23165.5|23177.5|23165.5|23173.7|23161.7|6
1767198420000|2025-12-31 16:27:00|23176.9|23164.9|23175.6|23163.6|23176.9|23164.9|23175.6|23163.6|4
1767198440000|2025-12-31 16:27:20|23176.9|23164.9|23176.9|23164.9|23176.9|23164.9|23176.9|23164.9|0
1767198450000|2025-12-31 16:27:30|23178.7|23166.7|23176.9|23164.9|23178.7|23166.7|23176.9|23164.9|9
1767198460000|2025-12-31 16:27:40|23177.5|23165.5|23175.6|23163.6|23177.5|23165.5|23175.6|23163.6|0
1767198470000|2025-12-31 16:27:50|23176.3|23164.3|23176.3|23164.3|23176.3|23164.3|23176.3|23164.3|4
1767198480000|2025-12-31 16:28:00|23175.7|23163.7|23176.9|23164.9|23176.9|23164.9|23175|23163|5
1767198490000|2025-12-31 16:28:10|23176.3|23164.3|23176.9|23164.9|23176.9|23164.9|23176.3|23164.3|0
1767198500000|2025-12-31 16:28:20|23176.3|23164.3|23175.6|23163.6|23176.3|23164.3|23175.6|23163.6|1
1767198510000|2025-12-31 16:28:30|23175|23163|23175.6|23163.6|23175.6|23163.6|23175|23163|0
1767198520000|2025-12-31 16:28:40|23175|23163|23174.4|23162.4|23175|23163|23174.4|23162.4|2
1767198530000|2025-12-31 16:28:50|23175|23163|23174.4|23162.4|23176.9|23164.9|23174.4|23162.4|3
1767198540000|2025-12-31 16:29:00|23173.7|23161.7|23172.5|23160.5|23173.7|23161.7|23172.5|23160.5|1
1767198550000|2025-12-31 16:29:10|23171.9|23159.9|23175.6|23163.6|23175.6|23163.6|23171.9|23159.9|18
1767198560000|2025-12-31 16:29:20|23176.3|23164.3|23177.5|23165.5|23177.5|23165.5|23175.7|23163.7|2
1767198590000|2025-12-31 16:29:50|23176.9|23164.9|23178.2|23166.2|23178.2|23166.2|23176.9|23164.9|13
1767198600000|2025-12-31 16:30:00|23177.5|23165.5|23177.5|23165.5|23177.5|23165.5|23177.5|23165.5|2
1767198610000|2025-12-31 16:30:10|23178.2|23166.2|23178.2|23166.2|23178.2|23166.2|23178.2|23166.2|1
1767198620000|2025-12-31 16:30:20|23177.5|23165.5|23177.5|23165.5|23177.5|23165.5|23177.5|23165.5|1
1767198630000|2025-12-31 16:30:30|23178.8|23166.8|23177.5|23165.5|23178.8|23166.8|23177.5|23165.5|7
1767198640000|2025-12-31 16:30:40|23178.1|23166.1|23179.4|23167.4|23179.4|23167.4|23177.5|23165.5|12
1767198650000|2025-12-31 16:30:50|||||||||1
1767198660000|2025-12-31 16:31:00|23180|23168|23196.2|23184.2|23196.8|23184.8|23180|23168|17
1767198670000|2025-12-31 16:31:10|23192.5|23180.5|23195.5|23183.5|23200.5|23188.5|23192.5|23180.5|15
1767198680000|2025-12-31 16:31:20|23193|23181|23194.9|23182.9|23194.9|23182.9|23193|23181|4
1767198690000|2025-12-31 16:31:30|23193.6|23181.6|23193.6|23181.6|23193.6|23181.6|23193|23181|1
1767198700000|2025-12-31 16:31:40|23193|23181|23195.5|23183.5|23195.5|23183.5|23192.4|23180.4|2
1767198710000|2025-12-31 16:31:50|23194.2|23182.2|23192.5|23180.5|23194.3|23182.3|23190.5|23178.5|12
1767198720000|2025-12-31 16:32:00|23191.8|23179.8|23190.5|23178.5|23191.8|23179.8|23190.5|23178.5|13
1767198730000|2025-12-31 16:32:10|||||||||1
1767198740000|2025-12-31 16:32:20|23192.3|23180.3|23194.3|23182.3|23194.3|23182.3|23192.3|23180.3|5
1767198750000|2025-12-31 16:32:30|23193.6|23181.6|23194.3|23182.3|23194.3|23182.3|23193.6|23181.6|12
1767198760000|2025-12-31 16:32:40|23193|23181|23191.8|23179.8|23193|23181|23191.8|23179.8|1
1767198770000|2025-12-31 16:32:50|23191.1|23179.1|23191.1|23179.1|23191.1|23179.1|23191.1|23179.1|0
1767198780000|2025-12-31 16:33:00|23193.1|23181.1|23192.5|23180.5|23193.1|23181.1|23192.5|23180.5|0
1767198790000|2025-12-31 16:33:10|23191.8|23179.8|23191.8|23179.8|23191.8|23179.8|23191.8|23179.8|0
1767198800000|2025-12-31 16:33:20|23191.1|23179.1|23191.1|23179.1|23191.1|23179.1|23191.1|23179.1|0
1767198810000|2025-12-31 16:33:30|23192.5|23180.5|23193.1|23181.1|23193.1|23181.1|23192.5|23180.5|0
1767198820000|2025-12-31 16:33:40|23196.1|23184.1|23195.6|23183.6|23196.1|23184.1|23194.9|23182.9|1
1767198830000|2025-12-31 16:33:50|23197.4|23185.4|23200.6|23188.6|23200.6|23188.6|23197.4|23185.4|3
1767198840000|2025-12-31 16:34:00|23199.2|23187.2|23205|23193|23206.8|23194.8|23199.2|23187.2|40
1767198850000|2025-12-31 16:34:10|23203.6|23191.6|23203.1|23191.1|23203.6|23191.6|23202.5|23190.5|5
1767198860000|2025-12-31 16:34:20|23202.4|23190.4|23205.5|23193.5|23205.5|23193.5|23202.4|23190.4|4
1767198870000|2025-12-31 16:34:30|23206.1|23194.1|23204.8|23192.8|23207.4|23195.4|23204.8|23192.8|2
1767198890000|2025-12-31 16:34:50|23204.2|23192.2|23203.6|23191.6|23204.2|23192.2|23203|23191|3
1767198900000|2025-12-31 16:35:00|23204.2|23192.2|23206.1|23194.1|23206.7|23194.7|23204.2|23192.2|2
1767198910000|2025-12-31 16:35:10|23206.7|23194.7|23204.2|23192.2|23207.4|23195.4|23204.2|23192.2|10
1767198920000|2025-12-31 16:35:20|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|0
1767198930000|2025-12-31 16:35:30|23203.6|23191.6|23198.7|23186.7|23203.6|23191.6|23198.7|23186.7|19
1767198940000|2025-12-31 16:35:40|23198.1|23186.1|23200|23188|23200|23188|23198.1|23186.1|0
1767198950000|2025-12-31 16:35:50|23199.4|23187.4|23199.4|23187.4|23199.4|23187.4|23199.4|23187.4|4
1767198960000|2025-12-31 16:36:00|23200|23188|23201.9|23189.9|23201.9|23189.9|23200|23188|4
1767198970000|2025-12-31 16:36:10|23201.2|23189.2|23201.2|23189.2|23201.2|23189.2|23201.2|23189.2|3
1767198980000|2025-12-31 16:36:20|23202.5|23190.5|23201.1|23189.1|23202.5|23190.5|23201.1|23189.1|3
1767199000000|2025-12-31 16:36:40|23200.6|23188.6|23200.6|23188.6|23201.1|23189.1|23199.9|23187.9|0
1767199020000|2025-12-31 16:37:00|23199.9|23187.9|23200.6|23188.6|23201.1|23189.1|23199.9|23187.9|0
1767199030000|2025-12-31 16:37:10|23201.1|23189.1|23200.6|23188.6|23201.1|23189.1|23200.6|23188.6|0
1767199040000|2025-12-31 16:37:20|23198.1|23186.1|23199.3|23187.3|23199.3|23187.3|23198.1|23186.1|1
1767199050000|2025-12-31 16:37:30|23200.6|23188.6|23200.6|23188.6|23200.6|23188.6|23200.6|23188.6|0
1767199070000|2025-12-31 16:37:50|23203.1|23191.1|23206.1|23194.1|23206.1|23194.1|23203.1|23191.1|10
1767199080000|2025-12-31 16:38:00|23205.6|23193.6|23205.6|23193.6|23205.6|23193.6|23205.6|23193.6|1
1767199090000|2025-12-31 16:38:10|||||||||1
1767199100000|2025-12-31 16:38:20|23206.1|23194.1|23205|23193|23206.1|23194.1|23205|23193|6
1767199110000|2025-12-31 16:38:30|23204.3|23192.3|23204.3|23192.3|23204.3|23192.3|23204.3|23192.3|2
1767199120000|2025-12-31 16:38:40|23203.6|23191.6|23203.1|23191.1|23203.6|23191.6|23203.1|23191.1|0
1767199130000|2025-12-31 16:38:50|23202.4|23190.4|23205.6|23193.6|23205.6|23193.6|23202.4|23190.4|1
1767199140000|2025-12-31 16:39:00|23205|23193|23205|23193|23205|23193|23205|23193|13
1767199150000|2025-12-31 16:39:10|23205.6|23193.6|23208.1|23196.1|23208.1|23196.1|23205|23193|14
1767199170000|2025-12-31 16:39:30|||||||||5
1767199180000|2025-12-31 16:39:40|||||||||1
1767199190000|2025-12-31 16:39:50|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|3
1767199200000|2025-12-31 16:40:00|23209.9|23197.9|23209.9|23197.9|23209.9|23197.9|23209.3|23197.3|10
1767199210000|2025-12-31 16:40:10|23210.6|23198.6|23211.7|23199.7|23214.2|23202.2|23210.6|23198.6|7
1767199220000|2025-12-31 16:40:20|23209.9|23197.9|23204.2|23192.2|23209.9|23197.9|23204.2|23192.2|17
1767199230000|2025-12-31 16:40:30|23202.9|23190.9|23200.6|23188.6|23202.9|23190.9|23200.6|23188.6|5
1767199240000|2025-12-31 16:40:40|23202.4|23190.4|23204.2|23192.2|23204.2|23192.2|23202.4|23190.4|10
1767199250000|2025-12-31 16:40:50|23202.9|23190.9|23203|23191|23203|23191|23202.9|23190.9|5
1767199260000|2025-12-31 16:41:00|23202.4|23190.4|23203|23191|23203|23191|23202.4|23190.4|3
1767199270000|2025-12-31 16:41:10|23204.2|23192.2|23204.2|23192.2|23204.2|23192.2|23204.2|23192.2|5
1767199280000|2025-12-31 16:41:20|23204.8|23192.8|23208|23196|23208|23196|23204.8|23192.8|2
1767199290000|2025-12-31 16:41:30|23207.3|23195.3|23209.8|23197.8|23209.8|23197.8|23207.3|23195.3|3
1767199300000|2025-12-31 16:41:40|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|1
1767199310000|2025-12-31 16:41:50|23212.9|23200.9|23212.9|23200.9|23214.2|23202.2|23212.9|23200.9|6
1767199320000|2025-12-31 16:42:00|||||||||1
1767199330000|2025-12-31 16:42:10|23211.6|23199.6|23212.9|23200.9|23212.9|23200.9|23210.4|23198.4|3
1767199340000|2025-12-31 16:42:20|23213.5|23201.5|23213.5|23201.5|23213.5|23201.5|23213.5|23201.5|2
1767199350000|2025-12-31 16:42:30|23212.9|23200.9|23214.7|23202.7|23214.7|23202.7|23212.9|23200.9|1
1767199360000|2025-12-31 16:42:40|23216|23204|23214.1|23202.1|23216|23204|23214.1|23202.1|15
1767199370000|2025-12-31 16:42:50|23215.4|23203.4|23215.4|23203.4|23215.4|23203.4|23215.4|23203.4|11
1767199380000|2025-12-31 16:43:00|23212.9|23200.9|23211.7|23199.7|23212.9|23200.9|23210.4|23198.4|5
1767199390000|2025-12-31 16:43:10|23210.4|23198.4|23211.7|23199.7|23211.7|23199.7|23210.4|23198.4|1
1767199410000|2025-12-31 16:43:30|23212.9|23200.9|23212.3|23200.3|23212.9|23200.9|23212.3|23200.3|1
1767199420000|2025-12-31 16:43:40|23210.4|23198.4|23210.4|23198.4|23210.4|23198.4|23210.4|23198.4|1
1767199430000|2025-12-31 16:43:50|23209.8|23197.8|23209.8|23197.8|23209.8|23197.8|23209.8|23197.8|1
1767199440000|2025-12-31 16:44:00|23209.2|23197.2|23209.2|23197.2|23209.2|23197.2|23207.9|23195.9|0
1767199450000|2025-12-31 16:44:10|23208.5|23196.5|23209.8|23197.8|23209.8|23197.8|23208.5|23196.5|4
1767199460000|2025-12-31 16:44:20|23209.2|23197.2|23210.4|23198.4|23210.4|23198.4|23209.2|23197.2|0
1767199470000|2025-12-31 16:44:30|23211|23199|23210.4|23198.4|23211|23199|23210.4|23198.4|1
1767199480000|2025-12-31 16:44:40|23211|23199|23210.4|23198.4|23211|23199|23210.4|23198.4|0
1767199500000|2025-12-31 16:45:00|23209.2|23197.2|23209.2|23197.2|23209.2|23197.2|23208.5|23196.5|7
1767199510000|2025-12-31 16:45:10|23208.5|23196.5|23208.5|23196.5|23208.5|23196.5|23208.5|23196.5|0
1767199520000|2025-12-31 16:45:20|23207.9|23195.9|23206|23194|23207.9|23195.9|23206|23194|2
1767199530000|2025-12-31 16:45:30|23205.4|23193.4|23204.8|23192.8|23206|23194|23204.8|23192.8|6
1767199540000|2025-12-31 16:45:40|23203.6|23191.6|23199.8|23187.8|23203.6|23191.6|23197.3|23185.3|15
1767199550000|2025-12-31 16:45:50|||||||||1
1767199570000|2025-12-31 16:46:10|23200.4|23188.4|23201.1|23189.1|23201.1|23189.1|23200.4|23188.4|2
1767199590000|2025-12-31 16:46:30|23200.4|23188.4|23198|23186|23200.4|23188.4|23198|23186|5
1767199600000|2025-12-31 16:46:40|23198.6|23186.6|23199.2|23187.2|23199.2|23187.2|23198|23186|0
1767199610000|2025-12-31 16:46:50|||||||||1
1767199620000|2025-12-31 16:47:00|||||||||8
1767199640000|2025-12-31 16:47:20|||||||||1
1767199650000|2025-12-31 16:47:30|23202.3|23190.3|23201.7|23189.7|23202.3|23190.3|23201.7|23189.7|1
1767199670000|2025-12-31 16:47:50|23197.3|23185.3|23189.2|23177.2|23197.3|23185.3|23189.2|23177.2|10
1767199680000|2025-12-31 16:48:00|23188.6|23176.6|23177.3|23165.3|23188.6|23176.6|23177.3|23165.3|27
1767199690000|2025-12-31 16:48:10|23176.7|23164.7|23180.5|23168.5|23180.5|23168.5|23175.4|23163.4|7
1767199700000|2025-12-31 16:48:20|23179.9|23167.9|23180.5|23168.5|23180.5|23168.5|23179.2|23167.2|1
1767199710000|2025-12-31 16:48:30|23181.7|23169.7|23181.7|23169.7|23181.7|23169.7|23181.7|23169.7|0
1767199740000|2025-12-31 16:49:00|23180.4|23168.4|23179.8|23167.8|23180.4|23168.4|23178.6|23166.6|2
1767199750000|2025-12-31 16:49:10|23180.5|23168.5|23180.5|23168.5|23180.5|23168.5|23180.5|23168.5|0
1767199760000|2025-12-31 16:49:20|23179.9|23167.9|23179.9|23167.9|23179.9|23167.9|23179.9|23167.9|5
1767199770000|2025-12-31 16:49:30|23180.5|23168.5|23180.5|23168.5|23180.5|23168.5|23180.5|23168.5|1
1767199780000|2025-12-31 16:49:40|23179.9|23167.9|23181.1|23169.1|23181.7|23169.7|23179.9|23167.9|2
1767199790000|2025-12-31 16:49:50|23180.5|23168.5|23173.6|23161.6|23180.5|23168.5|23173.6|23161.6|13
1767199800000|2025-12-31 16:50:00|23174.8|23162.8|23176.7|23164.7|23177.3|23165.3|23174.8|23162.8|3
1767199810000|2025-12-31 16:50:10|23177.3|23165.3|23177.3|23165.3|23177.3|23165.3|23177.3|23165.3|1
1767199820000|2025-12-31 16:50:20|23179.8|23167.8|23179.8|23167.8|23179.8|23167.8|23179.2|23167.2|3
1767199830000|2025-12-31 16:50:30|23179.2|23167.2|23176.1|23164.1|23179.2|23167.2|23176.1|23164.1|3
1767199840000|2025-12-31 16:50:40|23176.7|23164.7|23176.7|23164.7|23176.7|23164.7|23176.7|23164.7|0
1767199850000|2025-12-31 16:50:50|23177.3|23165.3|23177.3|23165.3|23177.3|23165.3|23177.3|23165.3|0
1767199860000|2025-12-31 16:51:00|23176.7|23164.7|23177.3|23165.3|23177.3|23165.3|23176.7|23164.7|1
1767199870000|2025-12-31 16:51:10|23177.9|23165.9|23179.8|23167.8|23179.8|23167.8|23177.9|23165.9|1
1767199880000|2025-12-31 16:51:20|23180.4|23168.4|23184.2|23172.2|23184.2|23172.2|23180.4|23168.4|4
1767199890000|2025-12-31 16:51:30|23183.5|23171.5|23184.2|23172.2|23184.8|23172.8|23183.5|23171.5|0
1767199900000|2025-12-31 16:51:40|||||||||1
1767199910000|2025-12-31 16:51:50|23184.8|23172.8|23184.8|23172.8|23184.8|23172.8|23184.8|23172.8|0
1767199920000|2025-12-31 16:52:00|23184.2|23172.2|23182.9|23170.9|23184.2|23172.2|23182.9|23170.9|0
1767199930000|2025-12-31 16:52:10|23183.5|23171.5|23188.5|23176.5|23188.5|23176.5|23183.5|23171.5|4
1767199940000|2025-12-31 16:52:20|23189.1|23177.1|23188.5|23176.5|23190.3|23178.3|23188.5|23176.5|3
1767199950000|2025-12-31 16:52:30|23187.8|23175.8|23188.5|23176.5|23188.5|23176.5|23187.8|23175.8|0
1767199960000|2025-12-31 16:52:40|23189.1|23177.1|23189.1|23177.1|23189.1|23177.1|23189.1|23177.1|0
1767199970000|2025-12-31 16:52:50|23189.8|23177.8|23189.8|23177.8|23189.8|23177.8|23189.8|23177.8|2
1767199980000|2025-12-31 16:53:00|23191|23179|23191.6|23179.6|23192.3|23180.3|23191|23179|4
1767200010000|2025-12-31 16:53:30|23192.3|23180.3|23191.6|23179.6|23192.3|23180.3|23191.6|23179.6|0
1767200020000|2025-12-31 16:53:40|23190.4|23178.4|23189.8|23177.8|23190.4|23178.4|23189.8|23177.8|2
1767200050000|2025-12-31 16:54:10|23190.4|23178.4|23187.9|23175.9|23190.4|23178.4|23187.9|23175.9|8
1767200060000|2025-12-31 16:54:20|23189.8|23177.8|23190.4|23178.4|23190.4|23178.4|23189.8|23177.8|2
1767200070000|2025-12-31 16:54:30|23191.1|23179.1|23187.9|23175.9|23191.1|23179.1|23187.9|23175.9|1
1767200080000|2025-12-31 16:54:40|23188.5|23176.5|23189.8|23177.8|23189.8|23177.8|23188.5|23176.5|1
1767200090000|2025-12-31 16:54:50|23190.4|23178.4|23190.4|23178.4|23190.4|23178.4|23190.4|23178.4|2
1767200100000|2025-12-31 16:55:00|23191.6|23179.6|23191.7|23179.7|23194.2|23182.2|23191.6|23179.6|7
1767200110000|2025-12-31 16:55:10|23192.9|23180.9|23192.3|23180.3|23192.9|23180.9|23192.3|23180.3|3
1767200120000|2025-12-31 16:55:20|23192.9|23180.9|23192.9|23180.9|23192.9|23180.9|23192.9|23180.9|0
1767200130000|2025-12-31 16:55:30|23193.6|23181.6|23196.1|23184.1|23196.1|23184.1|23193.6|23181.6|3
1767200140000|2025-12-31 16:55:40|23194.2|23182.2|23194.2|23182.2|23194.2|23182.2|23194.2|23182.2|1
1767200150000|2025-12-31 16:55:50|23194.8|23182.8|23188.1|23176.1|23194.8|23182.8|23188.1|23176.1|3
1767200160000|2025-12-31 16:56:00|23186.7|23174.7|23181.2|23169.2|23186.7|23174.7|23178.7|23166.7|2
1767200170000|2025-12-31 16:56:10|23181.8|23169.8|23178.1|23166.1|23181.8|23169.8|23178.1|23166.1|12
1767200180000|2025-12-31 16:56:20|23177.5|23165.5|23178.1|23166.1|23179.3|23167.3|23177.5|23165.5|2
1767200190000|2025-12-31 16:56:30|23178.7|23166.7|23178.1|23166.1|23178.7|23166.7|23178.1|23166.1|2
1767200200000|2025-12-31 16:56:40|23179.3|23167.3|23180.6|23168.6|23180.6|23168.6|23179.3|23167.3|2
1767200210000|2025-12-31 16:56:50|23179.2|23167.2|23180.6|23168.6|23180.6|23168.6|23178.7|23166.7|10
1767200220000|2025-12-31 16:57:00|23179.2|23167.2|23179.2|23167.2|23179.2|23167.2|23179.2|23167.2|3
1767200230000|2025-12-31 16:57:10|23178.7|23166.7|23181.7|23169.7|23181.7|23169.7|23178.7|23166.7|2
1767200250000|2025-12-31 16:57:30|23183.6|23171.6|23183|23171|23183.6|23171.6|23183|23171|1
1767200260000|2025-12-31 16:57:40|23184.2|23172.2|23187.3|23175.3|23187.3|23175.3|23184.2|23172.2|2
1767200270000|2025-12-31 16:57:50|23186.7|23174.7|23187.3|23175.3|23187.3|23175.3|23186.7|23174.7|2
1767200280000|2025-12-31 16:58:00|23186.7|23174.7|23195.4|23183.4|23196.1|23184.1|23186.7|23174.7|6
1767200300000|2025-12-31 16:58:20|||||||||2
1767200320000|2025-12-31 16:58:40|||||||||2
1767200330000|2025-12-31 16:58:50|||||||||7
1767200340000|2025-12-31 16:59:00|||||||||4
1767200350000|2025-12-31 16:59:10|||||||||1
1767200370000|2025-12-31 16:59:30|23193.6|23181.6|23193.6|23181.6|23193.6|23181.6|23193.6|23181.6|4
1767200380000|2025-12-31 16:59:40|||||||||1
1767200390000|2025-12-31 16:59:50|23192.9|23180.9|23197.3|23185.3|23197.3|23185.3|23192.3|23180.3|4
1767200400000|2025-12-31 17:00:00|23195.4|23183.4|23200.4|23188.4|23200.4|23188.4|23194.2|23182.2|11
1767200410000|2025-12-31 17:00:10|||||||||1
1767200420000|2025-12-31 17:00:20|23201|23189|23201|23189|23201|23189|23201|23189|6
1767200440000|2025-12-31 17:00:40|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|4
1767200450000|2025-12-31 17:00:50|23199.8|23187.8|23199.8|23187.8|23199.8|23187.8|23199.8|23187.8|0
1767200470000|2025-12-31 17:01:10|23199.1|23187.1|23197.3|23185.3|23199.1|23187.1|23197.3|23185.3|5
1767200480000|2025-12-31 17:01:20|23197.8|23185.8|23197.8|23185.8|23197.8|23185.8|23197.8|23185.8|2
1767200500000|2025-12-31 17:01:40|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|0
1767200510000|2025-12-31 17:01:50|||||||||1
1767200520000|2025-12-31 17:02:00|||||||||1
1767200530000|2025-12-31 17:02:10|23193.5|23181.5|23193.5|23181.5|23193.5|23181.5|23193.5|23181.5|23
1767200540000|2025-12-31 17:02:20|23192.8|23180.8|23191|23179|23192.8|23180.8|23189.8|23177.8|1
1767200550000|2025-12-31 17:02:30|23192.3|23180.3|23193.5|23181.5|23193.5|23181.5|23192.3|23180.3|0
1767200560000|2025-12-31 17:02:40|23192.8|23180.8|23197.3|23185.3|23199.8|23187.8|23192.2|23180.2|10
1767200570000|2025-12-31 17:02:50|23197.8|23185.8|23202.3|23190.3|23202.3|23190.3|23197.8|23185.8|5
1767200590000|2025-12-31 17:03:10|23204.1|23192.1|23201.6|23189.6|23204.1|23192.1|23201.6|23189.6|21
1767200600000|2025-12-31 17:03:20|23203.4|23191.4|23206.6|23194.6|23206.6|23194.6|23203.4|23191.4|12
1767200610000|2025-12-31 17:03:30|||||||||1
1767200620000|2025-12-31 17:03:40|23205.9|23193.9|23204.1|23192.1|23205.9|23193.9|23204.1|23192.1|1
1767200640000|2025-12-31 17:04:00|23206.6|23194.6|23205.9|23193.9|23209.1|23197.1|23205.9|23193.9|3
1767200650000|2025-12-31 17:04:10|||||||||2
1767200660000|2025-12-31 17:04:20|23206.6|23194.6|23208.4|23196.4|23208.4|23196.4|23206.6|23194.6|5
1767200670000|2025-12-31 17:04:30|||||||||2
1767200680000|2025-12-31 17:04:40|23205.9|23193.9|23204.1|23192.1|23205.9|23193.9|23202.8|23190.8|4
1767200690000|2025-12-31 17:04:50|23202.8|23190.8|23204.1|23192.1|23204.1|23192.1|23202.8|23190.8|1
1767200700000|2025-12-31 17:05:00|23202.2|23190.2|23198.5|23186.5|23202.2|23190.2|23198.5|23186.5|2
1767200710000|2025-12-31 17:05:10|23199.2|23187.2|23199.8|23187.8|23200.4|23188.4|23199.2|23187.2|1
1767200720000|2025-12-31 17:05:20|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|1
1767200740000|2025-12-31 17:05:40|23199.8|23187.8|23195.4|23183.4|23199.8|23187.8|23195.4|23183.4|9
1767200750000|2025-12-31 17:05:50|||||||||1
1767200760000|2025-12-31 17:06:00|23197.9|23185.9|23197.9|23185.9|23197.9|23185.9|23197.9|23185.9|4
1767200780000|2025-12-31 17:06:20|23200.4|23188.4|23200.4|23188.4|23201|23189|23200.4|23188.4|2
1767200790000|2025-12-31 17:06:30|23199.8|23187.8|23200.4|23188.4|23200.4|23188.4|23197.9|23185.9|4
1767200810000|2025-12-31 17:06:50|||||||||1
1767200820000|2025-12-31 17:07:00|23199.8|23187.8|23197.9|23185.9|23199.8|23187.8|23197.9|23185.9|3
1767200830000|2025-12-31 17:07:10|23197.3|23185.3|23197.3|23185.3|23197.3|23185.3|23195.4|23183.4|2
1767200840000|2025-12-31 17:07:20|23198.5|23186.5|23200.4|23188.4|23200.4|23188.4|23198.5|23186.5|1
1767200870000|2025-12-31 17:07:50|23198.6|23186.6|23199.2|23187.2|23199.2|23187.2|23198.6|23186.6|5
1767200880000|2025-12-31 17:08:00|||||||||7
1767200890000|2025-12-31 17:08:10|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|23200.4|23188.4|3
1767200910000|2025-12-31 17:08:30|23199.2|23187.2|23199.2|23187.2|23199.2|23187.2|23199.2|23187.2|2
1767200940000|2025-12-31 17:09:00|||||||||1
1767200970000|2025-12-31 17:09:30|||||||||1
1767201000000|2025-12-31 17:10:00|23197.4|23185.4|23196.7|23184.7|23197.4|23185.4|23196.7|23184.7|5
1767201020000|2025-12-31 17:10:20|||||||||4
1767201030000|2025-12-31 17:10:30|23199.2|23187.2|23196.7|23184.7|23199.2|23187.2|23196.7|23184.7|5
1767201040000|2025-12-31 17:10:40|||||||||1
1767201060000|2025-12-31 17:11:00|||||||||3
1767201100000|2025-12-31 17:11:40|23194.2|23182.2|23194.2|23182.2|23194.2|23182.2|23194.2|23182.2|3
1767201120000|2025-12-31 17:12:00|23196.2|23184.2|23197.3|23185.3|23197.3|23185.3|23196.2|23184.2|23
1767201130000|2025-12-31 17:12:10|23200.4|23188.4|23203.5|23191.5|23203.5|23191.5|23200.4|23188.4|6
1767201150000|2025-12-31 17:12:30|23202.9|23190.9|23202.9|23190.9|23202.9|23190.9|23202.9|23190.9|0
1767201160000|2025-12-31 17:12:40|23202.3|23190.3|23197.9|23185.9|23202.3|23190.3|23197.9|23185.9|9
1767201170000|2025-12-31 17:12:50|23197.3|23185.3|23198.1|23186.1|23198.7|23186.7|23197.3|23185.3|34
1767201180000|2025-12-31 17:13:00|||||||||1
1767201200000|2025-12-31 17:13:20|23196.7|23184.7|23195|23183|23196.8|23184.8|23195|23183|3
1767201210000|2025-12-31 17:13:30|23195.6|23183.6|23195.6|23183.6|23196.9|23184.9|23195|23183|1
1767201220000|2025-12-31 17:13:40|23196.9|23184.9|23195.6|23183.6|23196.9|23184.9|23195|23183|15
1767201230000|2025-12-31 17:13:50|23195|23183|23195|23183|23196.3|23184.3|23195|23183|1
1767201240000|2025-12-31 17:14:00|23191.9|23179.9|23191.9|23179.9|23191.9|23179.9|23191.9|23179.9|2
1767201250000|2025-12-31 17:14:10|23192.5|23180.5|23192.5|23180.5|23192.5|23180.5|23192.5|23180.5|4
1767201260000|2025-12-31 17:14:20|23194.4|23182.4|23193.1|23181.1|23194.4|23182.4|23192.5|23180.5|1
1767201290000|2025-12-31 17:14:50|23194.4|23182.4|23194.4|23182.4|23194.4|23182.4|23194.4|23182.4|1
1767201300000|2025-12-31 17:15:00|23197.5|23185.5|23198.1|23186.1|23198.1|23186.1|23197.5|23185.5|4
1767201310000|2025-12-31 17:15:10|23199.4|23187.4|23200|23188|23200|23188|23199.4|23187.4|3
1767201320000|2025-12-31 17:15:20|||||||||2
1767201330000|2025-12-31 17:15:30|23199.4|23187.4|23199.4|23187.4|23199.4|23187.4|23198.7|23186.7|1
1767201340000|2025-12-31 17:15:40|23198.7|23186.7|23205.1|23193.1|23205.7|23193.7|23198.7|23186.7|15
1767201350000|2025-12-31 17:15:50|23207.6|23195.6|23208.8|23196.8|23208.8|23196.8|23207.6|23195.6|6
1767201360000|2025-12-31 17:16:00|23208.2|23196.2|23208.2|23196.2|23208.2|23196.2|23208.2|23196.2|1
1767201370000|2025-12-31 17:16:10|23206.3|23194.3|23206.3|23194.3|23206.3|23194.3|23206.3|23194.3|1
1767201380000|2025-12-31 17:16:20|||||||||1
1767201390000|2025-12-31 17:16:30|23206.9|23194.9|23205.7|23193.7|23206.9|23194.9|23205.7|23193.7|1
1767201440000|2025-12-31 17:17:20|||||||||1
1767201450000|2025-12-31 17:17:30|23206.4|23194.4|23207.6|23195.6|23207.6|23195.6|23206.4|23194.4|1
1767201460000|2025-12-31 17:17:40|23208.2|23196.2|23210.1|23198.1|23210.1|23198.1|23208.2|23196.2|33
1767201470000|2025-12-31 17:17:50|23208.8|23196.8|23208.8|23196.8|23208.8|23196.8|23208.8|23196.8|2
1767201490000|2025-12-31 17:18:10|23207.6|23195.6|23207.6|23195.6|23207.6|23195.6|23207.6|23195.6|5
1767201500000|2025-12-31 17:18:20|23208.2|23196.2|23206.3|23194.3|23208.2|23196.2|23206.3|23194.3|2
1767201510000|2025-12-31 17:18:30|23205.7|23193.7|23206.9|23194.9|23208.2|23196.2|23205.7|23193.7|30
1767201550000|2025-12-31 17:19:10|23209.4|23197.4|23210|23198|23210|23198|23209.4|23197.4|2
1767201560000|2025-12-31 17:19:20|23206.9|23194.9|23206.9|23194.9|23206.9|23194.9|23206.9|23194.9|5
1767201570000|2025-12-31 17:19:30|23206.2|23194.2|23206.2|23194.2|23206.2|23194.2|23206.2|23194.2|3
1767201590000|2025-12-31 17:19:50|23208.7|23196.7|23208.7|23196.7|23208.7|23196.7|23208.7|23196.7|0
1767201600000|2025-12-31 17:20:00|23206.8|23194.8|23203.1|23191.1|23206.8|23194.8|23202.5|23190.5|20
1767201610000|2025-12-31 17:20:10|23203.7|23191.7|23203.7|23191.7|23203.7|23191.7|23203.7|23191.7|0
1767201640000|2025-12-31 17:20:40|23204.9|23192.9|23200.6|23188.6|23204.9|23192.9|23200.6|23188.6|21
1767201650000|2025-12-31 17:20:50|||||||||2
1767201660000|2025-12-31 17:21:00|23201.2|23189.2|23204.3|23192.3|23204.3|23192.3|23201.2|23189.2|1
1767201670000|2025-12-31 17:21:10|23205.6|23193.6|23205.6|23193.6|23205.6|23193.6|23205.6|23193.6|0
1767201700000|2025-12-31 17:21:40|||||||||2
1767201720000|2025-12-31 17:22:00|||||||||1
1767201730000|2025-12-31 17:22:10|23206.2|23194.2|23209.9|23197.9|23209.9|23197.9|23206.2|23194.2|3
1767201740000|2025-12-31 17:22:20|23212.4|23200.4|23213|23201|23213|23201|23212.4|23200.4|5
1767201750000|2025-12-31 17:22:30|||||||||4
1767201760000|2025-12-31 17:22:40|23212.4|23200.4|23210.6|23198.6|23212.4|23200.4|23210.6|23198.6|9
1767201770000|2025-12-31 17:22:50|23207.5|23195.5|23207.5|23195.5|23207.5|23195.5|23207.5|23195.5|27
1767201780000|2025-12-31 17:23:00|23206.2|23194.2|23206.2|23194.2|23206.2|23194.2|23206.2|23194.2|4
1767201800000|2025-12-31 17:23:20|23203.7|23191.7|23202.4|23190.4|23205.1|23193.1|23202.4|23190.4|11
1767201810000|2025-12-31 17:23:30|23203.1|23191.1|23204.3|23192.3|23204.3|23192.3|23202.5|23190.5|5
1767201820000|2025-12-31 17:23:40|23203.7|23191.7|23205.6|23193.6|23205.6|23193.6|23203.7|23191.7|3
1767201830000|2025-12-31 17:23:50|23206.2|23194.2|23209.3|23197.3|23209.3|23197.3|23206.2|23194.2|3
1767201840000|2025-12-31 17:24:00|23208.7|23196.7|23206.8|23194.8|23208.7|23196.7|23206.8|23194.8|3
1767201870000|2025-12-31 17:24:30|23207.3|23195.3|23206.8|23194.8|23207.3|23195.3|23206.8|23194.8|1
1767201890000|2025-12-31 17:24:50|23207.3|23195.3|23208.6|23196.6|23208.6|23196.6|23207.3|23195.3|0
1767201910000|2025-12-31 17:25:10|23209.3|23197.3|23209.3|23197.3|23209.3|23197.3|23209.3|23197.3|1
1767201920000|2025-12-31 17:25:20|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|2
1767201930000|2025-12-31 17:25:30|23209.3|23197.3|23206.8|23194.8|23209.3|23197.3|23206.8|23194.8|4
1767201940000|2025-12-31 17:25:40|23204.8|23192.8|23204.8|23192.8|23204.8|23192.8|23204.8|23192.8|2
1767201960000|2025-12-31 17:26:00|||||||||2
1767201980000|2025-12-31 17:26:20|23206.1|23194.1|23207.3|23195.3|23207.3|23195.3|23206.1|23194.1|3
1767201990000|2025-12-31 17:26:30|23208|23196|23208|23196|23208|23196|23207.3|23195.3|3
1767202000000|2025-12-31 17:26:40|23207.3|23195.3|23208|23196|23208|23196|23206.8|23194.8|1
1767202010000|2025-12-31 17:26:50|23206.7|23194.7|23211.1|23199.1|23211.7|23199.7|23205.5|23193.5|8
1767202020000|2025-12-31 17:27:00|23213|23201|23214.3|23202.3|23214.3|23202.3|23213|23201|1
1767202030000|2025-12-31 17:27:10|23214.8|23202.8|23214.8|23202.8|23214.8|23202.8|23214.8|23202.8|7
1767202040000|2025-12-31 17:27:20|23216.1|23204.1|23216.8|23204.8|23216.8|23204.8|23216.1|23204.1|1
1767202050000|2025-12-31 17:27:30|23216.1|23204.1|23217.4|23205.4|23217.4|23205.4|23214.9|23202.9|35
1767202060000|2025-12-31 17:27:40|23216.8|23204.8|23209.8|23197.8|23216.8|23204.8|23209.3|23197.3|17
1767202070000|2025-12-31 17:27:50|23216.8|23204.8|23217.4|23205.4|23217.4|23205.4|23216.2|23204.2|8
1767202080000|2025-12-31 17:28:00|23216.8|23204.8|23215.6|23203.6|23216.8|23204.8|23215.6|23203.6|3
1767202090000|2025-12-31 17:28:10|23216.2|23204.2|23216.2|23204.2|23216.2|23204.2|23216.2|23204.2|1
1767202100000|2025-12-31 17:28:20|23216.8|23204.8|23216.2|23204.2|23217.4|23205.4|23215.6|23203.6|9
1767202110000|2025-12-31 17:28:30|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|0
1767202120000|2025-12-31 17:28:40|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|1
1767202130000|2025-12-31 17:28:50|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|6
1767202140000|2025-12-31 17:29:00|23213.7|23201.7|23212.4|23200.4|23213.7|23201.7|23212.4|23200.4|1
1767202150000|2025-12-31 17:29:10|23213|23201|23209.3|23197.3|23213|23201|23208.6|23196.6|8
1767202160000|2025-12-31 17:29:20|23209.9|23197.9|23212.4|23200.4|23212.4|23200.4|23209.9|23197.9|1
1767202170000|2025-12-31 17:29:30|23213|23201|23212.4|23200.4|23213|23201|23212.4|23200.4|3
1767202180000|2025-12-31 17:29:40|23213|23201|23212.4|23200.4|23213|23201|23212.4|23200.4|2
1767202190000|2025-12-31 17:29:50|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|4
1767202200000|2025-12-31 17:30:00|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|23214.3|23202.3|2
1767202210000|2025-12-31 17:30:10|23213.6|23201.6|23211.8|23199.8|23213.6|23201.6|23211.8|23199.8|5
1767202220000|2025-12-31 17:30:20|23212.3|23200.3|23211.8|23199.8|23212.3|23200.3|23211.8|23199.8|0
1767202230000|2025-12-31 17:30:30|23212.3|23200.3|23211.1|23199.1|23212.3|23200.3|23211.1|23199.1|0
1767202240000|2025-12-31 17:30:40|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|3
1767202250000|2025-12-31 17:30:50|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|23214.3|23202.3|2
1767202260000|2025-12-31 17:31:00|||||||||17
1767202270000|2025-12-31 17:31:10|||||||||3
1767202280000|2025-12-31 17:31:20|23214.3|23202.3|23218.6|23206.6|23218.6|23206.6|23214.3|23202.3|5
1767202300000|2025-12-31 17:31:40|||||||||6
1767202320000|2025-12-31 17:32:00|23219.3|23207.3|23219.3|23207.3|23219.3|23207.3|23219.3|23207.3|4
1767202360000|2025-12-31 17:32:40|||||||||1
1767202390000|2025-12-31 17:33:10|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|0
1767202400000|2025-12-31 17:33:20|||||||||1
1767202420000|2025-12-31 17:33:40|23217.3|23205.3|23218.6|23206.6|23218.6|23206.6|23217.3|23205.3|2
1767202430000|2025-12-31 17:33:50|23217.9|23205.9|23216.1|23204.1|23217.9|23205.9|23216.1|23204.1|15
1767202440000|2025-12-31 17:34:00|23215.4|23203.4|23215.4|23203.4|23215.4|23203.4|23215.4|23203.4|2
1767202450000|2025-12-31 17:34:10|23213.6|23201.6|23211.8|23199.8|23213.6|23201.6|23211.8|23199.8|16
1767202460000|2025-12-31 17:34:20|23212.9|23200.9|23211.8|23199.8|23214.3|23202.3|23211.8|23199.8|8
1767202480000|2025-12-31 17:34:40|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|23212.3|23200.3|0
1767202500000|2025-12-31 17:35:00|23210.5|23198.5|23211.8|23199.8|23211.8|23199.8|23210.5|23198.5|3
1767202510000|2025-12-31 17:35:10|23212.3|23200.3|23209.3|23197.3|23213|23201|23209.3|23197.3|15
1767202520000|2025-12-31 17:35:20|23208|23196|23206.8|23194.8|23208|23196|23206.1|23194.1|3
1767202540000|2025-12-31 17:35:40|23203|23191|23203|23191|23203|23191|23203|23191|1
1767202550000|2025-12-31 17:35:50|23202.4|23190.4|23201.8|23189.8|23202.4|23190.4|23201.8|23189.8|0
1767202580000|2025-12-31 17:36:20|23202.4|23190.4|23209.3|23197.3|23209.3|23197.3|23202.4|23190.4|9
1767202590000|2025-12-31 17:36:30|||||||||4
1767202600000|2025-12-31 17:36:40|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|0
1767202640000|2025-12-31 17:37:20|23207.9|23195.9|23207.9|23195.9|23207.9|23195.9|23207.9|23195.9|5
1767202660000|2025-12-31 17:37:40|||||||||1
1767202670000|2025-12-31 17:37:50|||||||||1
1767202680000|2025-12-31 17:38:00|23207.3|23195.3|23205.4|23193.4|23207.3|23195.3|23205.4|23193.4|3
1767202690000|2025-12-31 17:38:10|||||||||1
1767202700000|2025-12-31 17:38:20|23206.1|23194.1|23206.1|23194.1|23206.1|23194.1|23206.1|23194.1|1
1767202710000|2025-12-31 17:38:30|23202.4|23190.4|23201.8|23189.8|23202.4|23190.4|23201.8|23189.8|2
1767202720000|2025-12-31 17:38:40|23202.4|23190.4|23203.6|23191.6|23203.6|23191.6|23202.4|23190.4|2
1767202730000|2025-12-31 17:38:50|23203|23191|23203|23191|23203|23191|23203|23191|2
1767202750000|2025-12-31 17:39:10|23202.4|23190.4|23203|23191|23203|23191|23202.4|23190.4|2
1767202760000|2025-12-31 17:39:20|23201.8|23189.8|23201.8|23189.8|23201.8|23189.8|23201.8|23189.8|18
1767202770000|2025-12-31 17:39:30|23197.4|23185.4|23198.1|23186.1|23198.1|23186.1|23195.6|23183.6|7
1767202780000|2025-12-31 17:39:40|23195.6|23183.6|23195.6|23183.6|23195.6|23183.6|23195.6|23183.6|2
1767202790000|2025-12-31 17:39:50|||||||||1
1767202810000|2025-12-31 17:40:10|23195|23183|23195|23183|23195|23183|23195|23183|2
1767202830000|2025-12-31 17:40:30|23195.6|23183.6|23193.8|23181.8|23195.6|23183.6|23193.8|23181.8|3
1767202840000|2025-12-31 17:40:40|23193.1|23181.1|23195.6|23183.6|23196.2|23184.2|23193.1|23181.1|5
1767202850000|2025-12-31 17:40:50|23196.2|23184.2|23195.6|23183.6|23196.2|23184.2|23195.6|23183.6|0
1767202860000|2025-12-31 17:41:00|23196.3|23184.3|23198.1|23186.1|23198.1|23186.1|23195.6|23183.6|5
1767202870000|2025-12-31 17:41:10|23197.4|23185.4|23197.4|23185.4|23197.4|23185.4|23197.4|23185.4|0
1767202880000|2025-12-31 17:41:20|23198.7|23186.7|23198.8|23186.8|23199.3|23187.3|23198.7|23186.7|0
1767202890000|2025-12-31 17:41:30|23199.3|23187.3|23197.4|23185.4|23199.3|23187.3|23197.4|23185.4|2
1767202910000|2025-12-31 17:41:50|23198.1|23186.1|23198.1|23186.1|23198.1|23186.1|23198.1|23186.1|1
1767202920000|2025-12-31 17:42:00|23197.4|23185.4|23197.4|23185.4|23198.1|23186.1|23197.4|23185.4|0
1767202930000|2025-12-31 17:42:10|23194.9|23182.9|23190|23178|23195.6|23183.6|23190|23178|2
1767202940000|2025-12-31 17:42:20|23190.6|23178.6|23190|23178|23190.6|23178.6|23190|23178|0
1767202950000|2025-12-31 17:42:30|23189.3|23177.3|23189.3|23177.3|23189.3|23177.3|23188.8|23176.8|2
1767202960000|2025-12-31 17:42:40|23190|23178|23190|23178|23190|23178|23190|23178|0
1767202990000|2025-12-31 17:43:10|23190.6|23178.6|23190.6|23178.6|23190.6|23178.6|23190.6|23178.6|0
1767203010000|2025-12-31 17:43:30|||||||||1
1767203020000|2025-12-31 17:43:40|23192.4|23180.4|23192.4|23180.4|23192.4|23180.4|23192.4|23180.4|8
1767203030000|2025-12-31 17:43:50|23191.8|23179.8|23191.8|23179.8|23191.8|23179.8|23191.8|23179.8|3
1767203040000|2025-12-31 17:44:00|23192.4|23180.4|23195.6|23183.6|23195.6|23183.6|23192.4|23180.4|6
1767203050000|2025-12-31 17:44:10|23196.2|23184.2|23195.6|23183.6|23196.2|23184.2|23195.6|23183.6|0
1767203060000|2025-12-31 17:44:20|23192.4|23180.4|23191.8|23179.8|23192.4|23180.4|23191.8|23179.8|6
1767203070000|2025-12-31 17:44:30|||||||||4
1767203080000|2025-12-31 17:44:40|||||||||2
1767203090000|2025-12-31 17:44:50|23192.4|23180.4|23191.2|23179.2|23192.4|23180.4|23191.2|23179.2|4
1767203100000|2025-12-31 17:45:00|23189.9|23177.9|23189.3|23177.3|23189.9|23177.9|23189.3|23177.3|1
1767203110000|2025-12-31 17:45:10|23188.7|23176.7|23188.1|23176.1|23188.7|23176.7|23188.1|23176.1|0
1767203120000|2025-12-31 17:45:20|23184.3|23172.3|23184.9|23172.9|23184.9|23172.9|23184.3|23172.3|4
1767203130000|2025-12-31 17:45:30|23184.3|23172.3|23184.9|23172.9|23185.6|23173.6|23183.7|23171.7|5
1767203140000|2025-12-31 17:45:40|23185.6|23173.6|23185|23173|23185.6|23173.6|23183.7|23171.7|3
1767203150000|2025-12-31 17:45:50|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|23185.6|23173.6|0
1767203160000|2025-12-31 17:46:00|||||||||1
1767203170000|2025-12-31 17:46:10|23186.2|23174.2|23190|23178|23190|23178|23186.2|23174.2|3
1767203180000|2025-12-31 17:46:20|23189.3|23177.3|23189.3|23177.3|23189.3|23177.3|23188.1|23176.1|1
1767203190000|2025-12-31 17:46:30|23190|23178|23189.3|23177.3|23190|23178|23189.3|23177.3|0
1767203200000|2025-12-31 17:46:40|23190|23178|23190|23178|23190|23178|23190|23178|0
1767203210000|2025-12-31 17:46:50|23190.6|23178.6|23192.5|23180.5|23193.1|23181.1|23190.6|23178.6|4
1767203230000|2025-12-31 17:47:10|23193.1|23181.1|23192.5|23180.5|23193.1|23181.1|23192.5|23180.5|23
1767203240000|2025-12-31 17:47:20|23191.3|23179.3|23196.2|23184.2|23196.2|23184.2|23191.3|23179.3|6
1767203250000|2025-12-31 17:47:30|23195|23183|23196.8|23184.8|23198.7|23186.7|23195|23183|20
1767203260000|2025-12-31 17:47:40|23197.5|23185.5|23196.2|23184.2|23198.1|23186.1|23196.2|23184.2|2
1767203280000|2025-12-31 17:48:00|23195.6|23183.6|23196.8|23184.8|23196.8|23184.8|23195.6|23183.6|0
1767203290000|2025-12-31 17:48:10|23196.2|23184.2|23195|23183|23196.2|23184.2|23195|23183|1
1767203310000|2025-12-31 17:48:30|23193.7|23181.7|23187.5|23175.5|23193.7|23181.7|23187.5|23175.5|12
1767203330000|2025-12-31 17:48:50|23186.9|23174.9|23185.6|23173.6|23186.9|23174.9|23185|23173|0
1767203350000|2025-12-31 17:49:10|23186.3|23174.3|23189.9|23177.9|23189.9|23177.9|23186.3|23174.3|9
1767203360000|2025-12-31 17:49:20|23190.5|23178.5|23191.8|23179.8|23191.8|23179.8|23190.5|23178.5|0
1767203370000|2025-12-31 17:49:30|||||||||8
1767203390000|2025-12-31 17:49:50|23191.2|23179.2|23191.2|23179.2|23191.2|23179.2|23191.2|23179.2|1
1767203400000|2025-12-31 17:50:00|23194.3|23182.3|23194.3|23182.3|23194.3|23182.3|23194.3|23182.3|1
1767203410000|2025-12-31 17:50:10|23193.6|23181.6|23191.8|23179.8|23193.6|23181.6|23191.8|23179.8|1
1767203420000|2025-12-31 17:50:20|23188.7|23176.7|23191.2|23179.2|23191.2|23179.2|23188.7|23176.7|5
1767203460000|2025-12-31 17:51:00|23188.7|23176.7|23188.7|23176.7|23188.7|23176.7|23188.7|23176.7|1
1767203470000|2025-12-31 17:51:10|||||||||1
1767203480000|2025-12-31 17:51:20|||||||||1
1767203490000|2025-12-31 17:51:30|23186.7|23174.7|23179.3|23167.3|23186.7|23174.7|23179.3|23167.3|11
1767203500000|2025-12-31 17:51:40|23179.9|23167.9|23181.8|23169.8|23181.8|23169.8|23179.9|23167.9|6
1767203510000|2025-12-31 17:51:50|23181.2|23169.2|23184.3|23172.3|23184.3|23172.3|23181.2|23169.2|1
1767203520000|2025-12-31 17:52:00|23183.7|23171.7|23183|23171|23183.7|23171.7|23183|23171|0
1767203530000|2025-12-31 17:52:10|23181.2|23169.2|23183|23171|23183|23171|23181.2|23169.2|6
1767203550000|2025-12-31 17:52:30|23181.8|23169.8|23181.8|23169.8|23181.8|23169.8|23181.8|23169.8|0
1767203560000|2025-12-31 17:52:40|23182.4|23170.4|23180.5|23168.5|23182.4|23170.4|23180.5|23168.5|7
1767203570000|2025-12-31 17:52:50|23179.3|23167.3|23183.6|23171.6|23183.6|23171.6|23179.3|23167.3|3
1767203580000|2025-12-31 17:53:00|23184.3|23172.3|23183|23171|23184.3|23172.3|23183|23171|4
1767203590000|2025-12-31 17:53:10|23183.6|23171.6|23184.3|23172.3|23184.3|23172.3|23183|23171|6
1767203600000|2025-12-31 17:53:20|23185.6|23173.6|23190.4|23178.4|23190.4|23178.4|23185.6|23173.6|18
1767203610000|2025-12-31 17:53:30|23189.2|23177.2|23189.2|23177.2|23189.2|23177.2|23189.2|23177.2|1
1767203620000|2025-12-31 17:53:40|23189.9|23177.9|23189.9|23177.9|23190.4|23178.4|23189.2|23177.2|1
1767203630000|2025-12-31 17:53:50|23190.4|23178.4|23187.9|23175.9|23190.4|23178.4|23187.9|23175.9|7
1767203640000|2025-12-31 17:54:00|23186.8|23174.8|23187.9|23175.9|23187.9|23175.9|23186.1|23174.1|9
1767203660000|2025-12-31 17:54:20|||||||||1
1767203670000|2025-12-31 17:54:30|23188.6|23176.6|23189.3|23177.3|23189.3|23177.3|23188.6|23176.6|21
1767203680000|2025-12-31 17:54:40|23187.9|23175.9|23186.8|23174.8|23187.9|23175.9|23186.8|23174.8|4
1767203690000|2025-12-31 17:54:50|||||||||1
1767203700000|2025-12-31 17:55:00|23186.2|23174.2|23190.6|23178.6|23190.6|23178.6|23186.2|23174.2|18
1767203710000|2025-12-31 17:55:10|23185.6|23173.6|23188.8|23176.8|23188.8|23176.8|23185.6|23173.6|31
1767203730000|2025-12-31 17:55:30|23188.1|23176.1|23187.5|23175.5|23188.1|23176.1|23187.5|23175.5|7
1767203740000|2025-12-31 17:55:40|23188.1|23176.1|23185.6|23173.6|23188.1|23176.1|23185|23173|10
1767203750000|2025-12-31 17:55:50|||||||||2
1767203760000|2025-12-31 17:56:00|||||||||2
1767203770000|2025-12-31 17:56:10|||||||||1
1767203810000|2025-12-31 17:56:50|23186.9|23174.9|23190.6|23178.6|23190.6|23178.6|23186.9|23174.9|9
1767203820000|2025-12-31 17:57:00|23191.8|23179.8|23193.1|23181.1|23193.1|23181.1|23191.8|23179.8|2
1767203830000|2025-12-31 17:57:10|23193.8|23181.8|23194.9|23182.9|23196.2|23184.2|23193.8|23181.8|16
1767203840000|2025-12-31 17:57:20|23195.6|23183.6|23196.2|23184.2|23196.2|23184.2|23195.6|23183.6|2
1767203850000|2025-12-31 17:57:30|23195.6|23183.6|23197.4|23185.4|23197.4|23185.4|23194.9|23182.9|5
1767203860000|2025-12-31 17:57:40|23198|23186|23198.7|23186.7|23199.3|23187.3|23198|23186|1
1767203870000|2025-12-31 17:57:50|23199.3|23187.3|23199.3|23187.3|23199.9|23187.9|23198.7|23186.7|7
1767203880000|2025-12-31 17:58:00|23199.9|23187.9|23199.3|23187.3|23200.5|23188.5|23199.3|23187.3|0
1767203890000|2025-12-31 17:58:10|23201.1|23189.1|23201.1|23189.1|23201.1|23189.1|23201.1|23189.1|2
1767203900000|2025-12-31 17:58:20|23200.5|23188.5|23198.6|23186.6|23200.5|23188.5|23198.6|23186.6|1
1767203910000|2025-12-31 17:58:30|23199.3|23187.3|23199.3|23187.3|23199.3|23187.3|23198.6|23186.6|0
1767203930000|2025-12-31 17:58:50|23198.6|23186.6|23198.6|23186.6|23198.6|23186.6|23198.6|23186.6|3
1767203940000|2025-12-31 17:59:00|23199.3|23187.3|23199.3|23187.3|23199.3|23187.3|23199.3|23187.3|0
1767203960000|2025-12-31 17:59:20|23199.9|23187.9|23199.9|23187.9|23199.9|23187.9|23199.3|23187.3|1
1767203970000|2025-12-31 17:59:30|23200.5|23188.5|23204.9|23192.9|23204.9|23192.9|23200.5|23188.5|2
1767203980000|2025-12-31 17:59:40|23203.1|23191.1|23204.3|23192.3|23204.3|23192.3|23202.4|23190.4|21
1767203990000|2025-12-31 17:59:50|23204.9|23192.9|23206.2|23194.2|23206.2|23194.2|23204.9|23192.9|0
1767204000000|2025-12-31 18:00:00|23204.9|23192.9|23206.2|23194.2|23206.2|23194.2|23204.9|23192.9|1
1767204010000|2025-12-31 18:00:10|23206.8|23194.8|23205.5|23193.5|23206.8|23194.8|23204.9|23192.9|1
1767204020000|2025-12-31 18:00:20|23206.2|23194.2|23207.4|23195.4|23207.4|23195.4|23206.1|23194.1|2
1767204040000|2025-12-31 18:00:40|23208|23196|23208|23196|23208|23196|23208|23196|4
1767204050000|2025-12-31 18:00:50|23206.8|23194.8|23204.9|23192.9|23207.4|23195.4|23204.9|23192.9|12
1767204080000|2025-12-31 18:01:20|23207.4|23195.4|23206.8|23194.8|23207.4|23195.4|23206.8|23194.8|2
1767204110000|2025-12-31 18:01:50|23204.3|23192.3|23204.9|23192.9|23204.9|23192.9|23204.3|23192.3|7
1767204120000|2025-12-31 18:02:00|23204.3|23192.3|23204.3|23192.3|23204.3|23192.3|23204.3|23192.3|0
1767204130000|2025-12-31 18:02:10|||||||||2
1767204150000|2025-12-31 18:02:30|||||||||2
1767204160000|2025-12-31 18:02:40|23203.6|23191.6|23205.5|23193.5|23205.5|23193.5|23203.6|23191.6|2
1767204180000|2025-12-31 18:03:00|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|0
1767204190000|2025-12-31 18:03:10|23205.5|23193.5|23205.6|23193.6|23206.9|23194.9|23205.5|23193.5|16
1767204220000|2025-12-31 18:03:40|23206.2|23194.2|23208.7|23196.7|23208.7|23196.7|23206.2|23194.2|0
1767204230000|2025-12-31 18:03:50|23208.1|23196.1|23208.1|23196.1|23208.1|23196.1|23208.1|23196.1|0
1767204250000|2025-12-31 18:04:10|23207.4|23195.4|23216.2|23204.2|23216.2|23204.2|23207.4|23195.4|28
1767204280000|2025-12-31 18:04:40|||||||||1
1767204290000|2025-12-31 18:04:50|23216.9|23204.9|23218.1|23206.1|23218.1|23206.1|23216.2|23204.2|1
1767204300000|2025-12-31 18:05:00|23217.4|23205.4|23215|23203|23217.4|23205.4|23215|23203|6
1767204310000|2025-12-31 18:05:10|23214.4|23202.4|23211.9|23199.9|23214.4|23202.4|23211.2|23199.2|4
1767204320000|2025-12-31 18:05:20|23213.1|23201.1|23211.9|23199.9|23213.1|23201.1|23211.2|23199.2|1
1767204330000|2025-12-31 18:05:30|23211.3|23199.3|23210|23198|23211.3|23199.3|23210|23198|14
1767204340000|2025-12-31 18:05:40|23210.6|23198.6|23210.6|23198.6|23210.6|23198.6|23210.6|23198.6|3
1767204350000|2025-12-31 18:05:50|23211.9|23199.9|23213.1|23201.1|23213.1|23201.1|23211.9|23199.9|3
1767204360000|2025-12-31 18:06:00|23212.5|23200.5|23213.1|23201.1|23213.1|23201.1|23212.5|23200.5|0
1767204390000|2025-12-31 18:06:30|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|5
1767204400000|2025-12-31 18:06:40|||||||||1
1767204410000|2025-12-31 18:06:50|23211.2|23199.2|23211.2|23199.2|23211.2|23199.2|23211.2|23199.2|1
1767204420000|2025-12-31 18:07:00|23212.4|23200.4|23215.6|23203.6|23215.6|23203.6|23212.4|23200.4|5
1767204430000|2025-12-31 18:07:10|23214.9|23202.9|23212.4|23200.4|23214.9|23202.9|23212.4|23200.4|1
1767204440000|2025-12-31 18:07:20|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|23213.1|23201.1|3
1767204450000|2025-12-31 18:07:30|23213.1|23201.1|23213.7|23201.7|23213.7|23201.7|23213.1|23201.1|2
1767204460000|2025-12-31 18:07:40|23213.1|23201.1|23214.4|23202.4|23214.4|23202.4|23213.1|23201.1|3
1767204470000|2025-12-31 18:07:50|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|23213.7|23201.7|1
1767204480000|2025-12-31 18:08:00|23214.3|23202.3|23214.3|23202.3|23214.9|23202.9|23214.3|23202.3|7
1767204500000|2025-12-31 18:08:20|23214.9|23202.9|23214.9|23202.9|23216.8|23204.8|23214.9|23202.9|5
1767204510000|2025-12-31 18:08:30|23215.5|23203.5|23214.9|23202.9|23215.5|23203.5|23214.3|23202.3|8
1767204520000|2025-12-31 18:08:40|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|2
1767204530000|2025-12-31 18:08:50|23217.4|23205.4|23217.4|23205.4|23217.4|23205.4|23217.4|23205.4|9
1767204540000|2025-12-31 18:09:00|23218.1|23206.1|23215.6|23203.6|23218.1|23206.1|23215.6|23203.6|2
1767204550000|2025-12-31 18:09:10|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|2
1767204560000|2025-12-31 18:09:20|23215.6|23203.6|23213.7|23201.7|23216.2|23204.2|23213.1|23201.1|6
1767204570000|2025-12-31 18:09:30|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|23214.9|23202.9|0
1767204580000|2025-12-31 18:09:40|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|23215.6|23203.6|0
1767204590000|2025-12-31 18:09:50|||||||||2
1767204600000|2025-12-31 18:10:00|23214.3|23202.3|23213.7|23201.7|23214.3|23202.3|23213.7|23201.7|3
1767204610000|2025-12-31 18:10:10|23213.1|23201.1|23212.4|23200.4|23213.1|23201.1|23212.4|23200.4|0
1767204620000|2025-12-31 18:10:20|23211.8|23199.8|23213.1|23201.1|23213.1|23201.1|23211.2|23199.2|3
1767204630000|2025-12-31 18:10:30|||||||||3
1767204650000|2025-12-31 18:10:50|23212.4|23200.4|23208.1|23196.1|23212.4|23200.4|23208.1|23196.1|8
1767204660000|2025-12-31 18:11:00|23205.6|23193.6|23205.6|23193.6|23205.6|23193.6|23205.6|23193.6|19
1767204680000|2025-12-31 18:11:20|23204.4|23192.4|23204.4|23192.4|23204.4|23192.4|23204.4|23192.4|3
1767204690000|2025-12-31 18:11:30|23203.1|23191.1|23203.1|23191.1|23203.1|23191.1|23203.1|23191.1|0
1767204700000|2025-12-31 18:11:40|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|23204.9|23192.9|4
1767204710000|2025-12-31 18:11:50|||||||||1
1767204730000|2025-12-31 18:12:10|23205.6|23193.6|23206.1|23194.1|23206.2|23194.2|23203.7|23191.7|8
1767204740000|2025-12-31 18:12:20|23205.5|23193.5|23208|23196|23208|23196|23205.5|23193.5|7
1767204760000|2025-12-31 18:12:40|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|23208.6|23196.6|2
1767204780000|2025-12-31 18:13:00|23209.3|23197.3|23211.1|23199.1|23211.1|23199.1|23209.3|23197.3|4
1767204790000|2025-12-31 18:13:10|||||||||1
1767204810000|2025-12-31 18:13:30|23211.7|23199.7|23211.7|23199.7|23212.3|23200.3|23211.7|23199.7|3
1767204820000|2025-12-31 18:13:40|23211.1|23199.1|23211.1|23199.1|23211.7|23199.7|23211.1|23199.1|2
1767204860000|2025-12-31 18:14:20|23211.7|23199.7|23214.3|23202.3|23214.3|23202.3|23211.1|23199.1|1
1767204870000|2025-12-31 18:14:30|23213.6|23201.6|23217.4|23205.4|23218.6|23206.6|23213.6|23201.6|6
1767204890000|2025-12-31 18:14:50|||||||||2
1767204900000|2025-12-31 18:15:00|23218.6|23206.6|23216.8|23204.8|23218.6|23206.6|23216.8|23204.8|1
1767204910000|2025-12-31 18:15:10|23218|23206|23217.4|23205.4|23218|23206|23215.5|23203.5|29
1767204920000|2025-12-31 18:15:20|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|23218.6|23206.6|0
1767204930000|2025-12-31 18:15:30|23218|23206|23216.1|23204.1|23218|23206|23216.1|23204.1|7
1767204940000|2025-12-31 18:15:40|23216.8|23204.8|23216.1|23204.1|23216.8|23204.8|23216.1|23204.1|8
1767204960000|2025-12-31 18:16:00|23216.7|23204.7|23217.4|23205.4|23217.4|23205.4|23216.7|23204.7|4
1767204990000|2025-12-31 18:16:30|23216.8|23204.8|23216.8|23204.8|23216.8|23204.8|23216.8|23204.8|1
1767205000000|2025-12-31 18:16:40|23216.1|23204.1|23216.1|23204.1|23216.1|23204.1|23216.1|23204.1|2
1767205020000|2025-12-31 18:17:00|23214.9|23202.9|23219.3|23207.3|23219.3|23207.3|23214.9|23202.9|6
1767205040000|2025-12-31 18:17:20|||||||||3
1767205050000|2025-12-31 18:17:30|23219.9|23207.9|23224.9|23212.9|23224.9|23212.9|23219.9|23207.9|22
1767205060000|2025-12-31 18:17:40|23224.3|23212.3|23223.6|23211.6|23224.9|23212.9|23223.6|23211.6|0
1767205070000|2025-12-31 18:17:50|23222.4|23210.4|23222.4|23210.4|23222.4|23210.4|23221.1|23209.1|3
1767205080000|2025-12-31 18:18:00|23221.8|23209.8|23224.3|23212.3|23224.3|23212.3|23221.1|23209.1|1
1767205090000|2025-12-31 18:18:10|23226.1|23214.1|23226.1|23214.1|23226.1|23214.1|23226.1|23214.1|3
1767205100000|2025-12-31 18:18:20|23225.5|23213.5|23234.1|23222.1|23234.1|23222.1|23223.6|23211.6|22
1767205110000|2025-12-31 18:18:30|23233.5|23221.5|23228.5|23216.5|23233.5|23221.5|23228.5|23216.5|19
1767205120000|2025-12-31 18:18:40|23229.1|23217.1|23229.1|23217.1|23229.1|23217.1|23229.1|23217.1|0
1767205130000|2025-12-31 18:18:50|23228.5|23216.5|23228.5|23216.5|23228.5|23216.5|23228.5|23216.5|5
1767205140000|2025-12-31 18:19:00|23231.6|23219.6|23232.9|23220.9|23232.9|23220.9|23231.6|23219.6|5
1767205150000|2025-12-31 18:19:10|23232.2|23220.2|23233.5|23221.5|23234.1|23222.1|23232.2|23220.2|7
1767205160000|2025-12-31 18:19:20|23234.7|23222.7|23236|23224|23236|23224|23234.7|23222.7|8
1767205170000|2025-12-31 18:19:30|||||||||1
1767205180000|2025-12-31 18:19:40|||||||||6
1767205190000|2025-12-31 18:19:50|23235.4|23223.4|23236.6|23224.6|23236.6|23224.6|23235.4|23223.4|4
1767205200000|2025-12-31 18:20:00|23237.3|23225.3|23235.4|23223.4|23237.3|23225.3|23234.1|23222.1|24
1767205210000|2025-12-31 18:20:10|23236.6|23224.6|23236|23224|23236.6|23224.6|23236|23224|1
1767205220000|2025-12-31 18:20:20|23236.7|23224.7|23238|23226|23238.6|23226.6|23236.7|23224.7|6
1767205230000|2025-12-31 18:20:30|23238.5|23226.5|23241.6|23229.6|23241.6|23229.6|23238.5|23226.5|32
1767205240000|2025-12-31 18:20:40|||||||||1
1767205250000|2025-12-31 18:20:50|23245.3|23233.3|23247.1|23235.1|23247.1|23235.1|23245.3|23233.3|38
1767205260000|2025-12-31 18:21:00|||||||||7
1767205270000|2025-12-31 18:21:10|||||||||1
1767205280000|2025-12-31 18:21:20|23245.9|23233.9|23245.9|23233.9|23245.9|23233.9|23245.9|23233.9|1
1767205290000|2025-12-31 18:21:30|23245.3|23233.3|23245.3|23233.3|23245.3|23233.3|23244.7|23232.7|28
1767205300000|2025-12-31 18:21:40|23244.7|23232.7|23249.1|23237.1|23249.1|23237.1|23244.7|23232.7|3
1767205310000|2025-12-31 18:21:50|23248.4|23236.4|23248.4|23236.4|23248.4|23236.4|23247.8|23235.8|0
1767205330000|2025-12-31 18:22:10|23245.9|23233.9|23245.9|23233.9|23245.9|23233.9|23245.9|23233.9|3
1767205340000|2025-12-31 18:22:20|23248.4|23236.4|23248.4|23236.4|23248.4|23236.4|23248.4|23236.4|0
1767205350000|2025-12-31 18:22:30|23246.6|23234.6|23245.9|23233.9|23248.4|23236.4|23245.9|23233.9|7
1767205360000|2025-12-31 18:22:40|23247.2|23235.2|23245.3|23233.3|23247.2|23235.2|23245.3|23233.3|1
1767205380000|2025-12-31 18:23:00|23242.8|23230.8|23242.8|23230.8|23242.8|23230.8|23242.2|23230.2|23
1767205390000|2025-12-31 18:23:10|23243.5|23231.5|23245.3|23233.3|23245.3|23233.3|23243.5|23231.5|1
1767205400000|2025-12-31 18:23:20|23245.9|23233.9|23244.6|23232.6|23245.9|23233.9|23244.6|23232.6|4
1767205410000|2025-12-31 18:23:30|||||||||1
1767205420000|2025-12-31 18:23:40|23245.9|23233.9|23245.9|23233.9|23245.9|23233.9|23245.9|23233.9|0
1767205430000|2025-12-31 18:23:50|23245.3|23233.3|23247.1|23235.1|23247.1|23235.1|23245.3|23233.3|5
1767205440000|2025-12-31 18:24:00|23244.6|23232.6|23244|23232|23244.6|23232.6|23244|23232|8
1767205450000|2025-12-31 18:24:10|23242.8|23230.8|23244.6|23232.6|23244.6|23232.6|23242.8|23230.8|12
1767205460000|2025-12-31 18:24:20|23244|23232|23244|23232|23244|23232|23243.4|23231.4|3
1767205470000|2025-12-31 18:24:30|23244.6|23232.6|23244.6|23232.6|23244.6|23232.6|23244.6|23232.6|1
1767205480000|2025-12-31 18:24:40|23245.2|23233.2|23244|23232|23245.2|23233.2|23244|23232|0
1767205490000|2025-12-31 18:24:50|23243.4|23231.4|23243.4|23231.4|23244|23232|23243.4|23231.4|6
1767205500000|2025-12-31 18:25:00|23244|23232|23244|23232|23244|23232|23244|23232|1
1767205510000|2025-12-31 18:25:10|23244.6|23232.6|23244.1|23232.1|23244.6|23232.6|23244.1|23232.1|5
1767205520000|2025-12-31 18:25:20|23243.4|23231.4|23245.9|23233.9|23245.9|23233.9|23243.4|23231.4|5
1767205530000|2025-12-31 18:25:30|23245.3|23233.3|23244.6|23232.6|23245.3|23233.3|23243.4|23231.4|1
1767205540000|2025-12-31 18:25:40|23243.3|23231.3|23242.8|23230.8|23243.3|23231.3|23242.8|23230.8|2
1767205550000|2025-12-31 18:25:50|23243.4|23231.4|23243.4|23231.4|23243.4|23231.4|23243.4|23231.4|0
1767205560000|2025-12-31 18:26:00|23242.8|23230.8|23242.1|23230.1|23243.4|23231.4|23240.9|23228.9|9
1767205570000|2025-12-31 18:26:10|23244.1|23232.1|23246.5|23234.5|23247.7|23235.7|23244.1|23232.1|14
1767205580000|2025-12-31 18:26:20|23245.9|23233.9|23246.5|23234.5|23246.5|23234.5|23245.2|23233.2|3
1767205590000|2025-12-31 18:26:30|23247.1|23235.1|23247.1|23235.1|23247.1|23235.1|23247.1|23235.1|1
1767205600000|2025-12-31 18:26:40|23245.8|23233.8|23245.8|23233.8|23245.8|23233.8|23245.8|23233.8|2
1767205610000|2025-12-31 18:26:50|23246.5|23234.5|23253.3|23241.3|23253.3|23241.3|23246.5|23234.5|14
1767205620000|2025-12-31 18:27:00|23254|23242|23258.3|23246.3|23258.3|23246.3|23254|23242|15
1767205630000|2025-12-31 18:27:10|23257.1|23245.1|23263.2|23251.2|23264.5|23252.5|23257.1|23245.1|9
1767205640000|2025-12-31 18:27:20|23262.7|23250.7|23263.9|23251.9|23264.5|23252.5|23262.7|23250.7|4
1767205650000|2025-12-31 18:27:30|23264.5|23252.5|23264.5|23252.5|23264.5|23252.5|23263.9|23251.9|3
1767205660000|2025-12-31 18:27:40|23263.9|23251.9|23263.9|23251.9|23263.9|23251.9|23263.9|23251.9|3
1767205670000|2025-12-31 18:27:50|23262.1|23250.1|23262.1|23250.1|23262.1|23250.1|23262.1|23250.1|5
1767205680000|2025-12-31 18:28:00|23263.3|23251.3|23262.7|23250.7|23263.3|23251.3|23262.7|23250.7|1
1767205690000|2025-12-31 18:28:10|23262.1|23250.1|23261.5|23249.5|23262.1|23250.1|23261.5|23249.5|14
1767205700000|2025-12-31 18:28:20|23263.9|23251.9|23263.2|23251.2|23263.9|23251.9|23262.6|23250.6|19
1767205710000|2025-12-31 18:28:30|23264.5|23252.5|23264.5|23252.5|23264.5|23252.5|23264.5|23252.5|0
1767205720000|2025-12-31 18:28:40|23263.8|23251.8|23262|23250|23263.8|23251.8|23262|23250|4
1767205730000|2025-12-31 18:28:50|23262.7|23250.7|23262.7|23250.7|23263.2|23251.2|23262.7|23250.7|2
1767205740000|2025-12-31 18:29:00|23262|23250|23265.1|23253.1|23265.1|23253.1|23262|23250|7
1767205750000|2025-12-31 18:29:10|23264.5|23252.5|23263.2|23251.2|23264.5|23252.5|23263.2|23251.2|2
1767205760000|2025-12-31 18:29:20|||||||||7
1767205770000|2025-12-31 18:29:30|||||||||11
1767205780000|2025-12-31 18:29:40|23262.6|23250.6|23260.7|23248.7|23262.6|23250.6|23260.7|23248.7|1
1767205790000|2025-12-31 18:29:50|23260.2|23248.2|23260.2|23248.2|23260.2|23248.2|23260.2|23248.2|0
1767205800000|2025-12-31 18:30:00|23258.9|23246.9|23260.7|23248.7|23262|23250|23258.9|23246.9|6
1767205810000|2025-12-31 18:30:10|23261.4|23249.4|23258.2|23246.2|23261.4|23249.4|23257.7|23245.7|5
1767205820000|2025-12-31 18:30:20|23258.9|23246.9|23263.2|23251.2|23264.4|23252.4|23258.9|23246.9|20
1767205830000|2025-12-31 18:30:30|23263.8|23251.8|23263.2|23251.2|23263.8|23251.8|23263.2|23251.2|2
1767205840000|2025-12-31 18:30:40|23263.9|23251.9|23262.7|23250.7|23263.9|23251.9|23261.4|23249.4|7
1767205850000|2025-12-31 18:30:50|23262|23250|23258.9|23246.9|23263.2|23251.2|23258.9|23246.9|17
1767205860000|2025-12-31 18:31:00|23258.2|23246.2|23258.2|23246.2|23258.2|23246.2|23258.2|23246.2|2
1767205870000|2025-12-31 18:31:10|23258.9|23246.9|23258.2|23246.2|23259.5|23247.5|23258.2|23246.2|6
1767205880000|2025-12-31 18:31:20|23258.8|23246.8|23257|23245|23258.8|23246.8|23257|23245|9
1767205890000|2025-12-31 18:31:30|23257.7|23245.7|23252|23240|23257.7|23245.7|23252|23240|8
1767205900000|2025-12-31 18:31:40|23250.2|23238.2|23250.2|23238.2|23250.2|23238.2|23250.2|23238.2|1
1767205910000|2025-12-31 18:31:50|23249.6|23237.6|23252|23240|23252|23240|23249.6|23237.6|7
1767205920000|2025-12-31 18:32:00|23250.8|23238.8|23250.2|23238.2|23250.8|23238.8|23249.5|23237.5|5
1767205930000|2025-12-31 18:32:10|23250.7|23238.7|23247.6|23235.6|23250.7|23238.7|23247.6|23235.6|4
1767205940000|2025-12-31 18:32:20|23246.9|23234.9|23246.3|23234.3|23248.8|23236.8|23246.3|23234.3|12
1767205950000|2025-12-31 18:32:30|23241.3|23229.3|23246.3|23234.3|23246.3|23234.3|23241.3|23229.3|26
1767205960000|2025-12-31 18:32:40|23248.8|23236.8|23248.2|23236.2|23248.8|23236.8|23248.2|23236.2|2
1767205970000|2025-12-31 18:32:50|23248.8|23236.8|23250.7|23238.7|23250.7|23238.7|23247.6|23235.6|8
1767205980000|2025-12-31 18:33:00|23251.3|23239.3|23252.6|23240.6|23252.6|23240.6|23251.3|23239.3|1
1767205990000|2025-12-31 18:33:10|23253.2|23241.2|23253.2|23241.2|23253.2|23241.2|23253.2|23241.2|0
1767206000000|2025-12-31 18:33:20|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|0
1767206010000|2025-12-31 18:33:30|23253.2|23241.2|23253.2|23241.2|23253.2|23241.2|23253.2|23241.2|2
1767206020000|2025-12-31 18:33:40|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|23253.8|23241.8|0
1767206030000|2025-12-31 18:33:50|23254.5|23242.5|23256.3|23244.3|23256.3|23244.3|23254.5|23242.5|4
1767206040000|2025-12-31 18:34:00|23253.8|23241.8|23253.8|23241.8|23254.4|23242.4|23253.2|23241.2|4
1767206050000|2025-12-31 18:34:10|23254.4|23242.4|23255.7|23243.7|23255.7|23243.7|23254.4|23242.4|1
1767206060000|2025-12-31 18:34:20|23256.3|23244.3|23256.3|23244.3|23256.3|23244.3|23255|23243|6
1767206070000|2025-12-31 18:34:30|23255.7|23243.7|23254.4|23242.4|23255.7|23243.7|23253.8|23241.8|15
1767206090000|2025-12-31 18:34:50|23255|23243|23255.7|23243.7|23255.7|23243.7|23255|23243|1
1767206110000|2025-12-31 18:35:10|23256.3|23244.3|23256.3|23244.3|23256.3|23244.3|23256.3|23244.3|0
1767206120000|2025-12-31 18:35:20|||||||||2
1767206130000|2025-12-31 18:35:30|23253.8|23241.8|23252.5|23240.5|23253.8|23241.8|23252.5|23240.5|20
1767206140000|2025-12-31 18:35:40|23251.2|23239.2|23241.3|23229.3|23251.2|23239.2|23241.3|23229.3|17
1767206150000|2025-12-31 18:35:50|23241.9|23229.9|23243.1|23231.1|23243.1|23231.1|23241.9|23229.9|5
1767206160000|2025-12-31 18:36:00|23242.5|23230.5|23241.8|23229.8|23242.5|23230.5|23241.8|23229.8|1
1767206170000|2025-12-31 18:36:10|23242.5|23230.5|23240|23228|23242.5|23230.5|23240|23228|3
1767206180000|2025-12-31 18:36:20|23241.8|23229.8|23235.6|23223.6|23241.8|23229.8|23235|23223|16
1767206190000|2025-12-31 18:36:30|23236.3|23224.3|23237.5|23225.5|23237.5|23225.5|23236.3|23224.3|0
1767206200000|2025-12-31 18:36:40|23235|23223|23237.5|23225.5|23237.5|23225.5|23235|23223|19
1767206210000|2025-12-31 18:36:50|23236.9|23224.9|23235|23223|23236.9|23224.9|23235|23223|12
1767206220000|2025-12-31 18:37:00|||||||||2
1767206230000|2025-12-31 18:37:10|||||||||2
1767206240000|2025-12-31 18:37:20|23235.7|23223.7|23238.1|23226.1|23238.1|23226.1|23235.7|23223.7|1
1767206250000|2025-12-31 18:37:30|23237.5|23225.5|23233.8|23221.8|23238.1|23226.1|23233.8|23221.8|5
1767206260000|2025-12-31 18:37:40|23234.3|23222.3|23235|23223|23235|23223|23234.3|23222.3|0
1767206270000|2025-12-31 18:37:50|||||||||1
1767206280000|2025-12-31 18:38:00|23236.8|23224.8|23238.1|23226.1|23238.1|23226.1|23236.8|23224.8|2
1767206290000|2025-12-31 18:38:10|23237.5|23225.5|23236.3|23224.3|23237.5|23225.5|23236.3|23224.3|2
1767206310000|2025-12-31 18:38:30|23235.6|23223.6|23235|23223|23235.6|23223.6|23235|23223|0
1767206320000|2025-12-31 18:38:40|23233.3|23221.3|23230.7|23218.7|23233.3|23221.3|23230.7|23218.7|6
1767206330000|2025-12-31 18:38:50|23231.9|23219.9|23229.4|23217.4|23232.5|23220.5|23229.4|23217.4|15
1767206340000|2025-12-31 18:39:00|23228.8|23216.8|23230|23218|23230.6|23218.6|23228.1|23216.1|13
1767206350000|2025-12-31 18:39:10|23231.8|23219.8|23231.8|23219.8|23231.8|23219.8|23231.8|23219.8|2
1767206360000|2025-12-31 18:39:20|23231.3|23219.3|23231.8|23219.8|23231.8|23219.8|23230.6|23218.6|0
1767206370000|2025-12-31 18:39:30|23232.5|23220.5|23233.1|23221.1|23233.1|23221.1|23232.5|23220.5|3
1767206380000|2025-12-31 18:39:40|23232.5|23220.5|23232.5|23220.5|23232.5|23220.5|23232.5|23220.5|1
1767206390000|2025-12-31 18:39:50|||||||||1
1767206400000|2025-12-31 18:40:00|23231.8|23219.8|23230.7|23218.7|23232.5|23220.5|23230.7|23218.7|7
1767206410000|2025-12-31 18:40:10|23231.3|23219.3|23229.4|23217.4|23231.3|23219.3|23229.4|23217.4|1
1767206420000|2025-12-31 18:40:20|23230.1|23218.1|23234.4|23222.4|23234.4|23222.4|23230.1|23218.1|2
1767206430000|2025-12-31 18:40:30|23233.8|23221.8|23233.3|23221.3|23233.8|23221.8|23232.6|23220.6|3
1767206440000|2025-12-31 18:40:40|23231.3|23219.3|23233.8|23221.8|23234.4|23222.4|23230.1|23218.1|5
1767206450000|2025-12-31 18:40:50|23232.5|23220.5|23230.8|23218.8|23232.5|23220.5|23230.1|23218.1|15
1767206460000|2025-12-31 18:41:00|23228.8|23216.8|23232.7|23220.7|23232.7|23220.7|23228.8|23216.8|5
1767206480000|2025-12-31 18:41:20|23231.4|23219.4|23231.4|23219.4|23231.4|23219.4|23230.8|23218.8|6
1767206490000|2025-12-31 18:41:30|23230.8|23218.8|23230.8|23218.8|23230.8|23218.8|23230.2|23218.2|12
1767206510000|2025-12-31 18:41:50|23231.4|23219.4|23232.1|23220.1|23232.1|23220.1|23231.4|23219.4|1
1767206520000|2025-12-31 18:42:00|||||||||6
1767206530000|2025-12-31 18:42:10|23231.5|23219.5|23232.1|23220.1|23232.1|23220.1|23231.5|23219.5|2
1767206540000|2025-12-31 18:42:20|23232.7|23220.7|23234|23222|23234|23222|23232.7|23220.7|4
1767206550000|2025-12-31 18:42:30|23233.3|23221.3|23233.3|23221.3|23233.3|23221.3|23233.3|23221.3|0
1767206560000|2025-12-31 18:42:40|23232.7|23220.7|23234|23222|23234|23222|23232.1|23220.1|32
1767206570000|2025-12-31 18:42:50|23233.3|23221.3|23235.8|23223.8|23235.8|23223.8|23233.3|23221.3|10
1767206580000|2025-12-31 18:43:00|23233.4|23221.4|23235.3|23223.3|23235.3|23223.3|23233.4|23221.4|14
1767206600000|2025-12-31 18:43:20|23234.7|23222.7|23229.7|23217.7|23234.7|23222.7|23227.2|23215.2|27
1767206620000|2025-12-31 18:43:40|23229.1|23217.1|23229.7|23217.7|23229.7|23217.7|23229.1|23217.1|0
1767206630000|2025-12-31 18:43:50|23230.4|23218.4|23230.5|23218.5|23231|23219|23230.4|23218.4|48
1767206640000|2025-12-31 18:44:00|23228|23216|23220.5|23208.5|23228|23216|23220.5|23208.5|14
1767206650000|2025-12-31 18:44:10|23219.9|23207.9|23219.9|23207.9|23220.5|23208.5|23219.9|23207.9|65
1767206660000|2025-12-31 18:44:20|23220.5|23208.5|23219.9|23207.9|23223|23211|23219.3|23207.3|30
1767206670000|2025-12-31 18:44:30|23218.6|23206.6|23218.6|23206.6|23220.5|23208.5|23218.6|23206.6|2
1767206680000|2025-12-31 18:44:40|||||||||1
1767206690000|2025-12-31 18:44:50|23219.9|23207.9|23220.6|23208.6|23220.6|23208.6|23219.9|23207.9|2
1767206700000|2025-12-31 18:45:00|23219.9|23207.9|23219.9|23207.9|23219.9|23207.9|23212.4|23200.4|19
1767206710000|2025-12-31 18:45:10|23222.4|23210.4|23221.8|23209.8|23222.4|23210.4|23221.8|23209.8|4
1767206720000|2025-12-31 18:45:20|||||||||1
1767206730000|2025-12-31 18:45:30|23224.3|23212.3|23224.3|23212.3|23224.3|23212.3|23224.3|23212.3|1
1767206740000|2025-12-31 18:45:40|23223|23211|23223.1|23211.1|23223.6|23211.6|23223|23211|3
1767206750000|2025-12-31 18:45:50|23223.6|23211.6|23226.2|23214.2|23227.5|23215.5|23223.6|23211.6|3
1767206760000|2025-12-31 18:46:00|23228.1|23216.1|23226.2|23214.2|23228.7|23216.7|23226.2|23214.2|6
1767206780000|2025-12-31 18:46:20|23227.5|23215.5|23228.7|23216.7|23228.7|23216.7|23227.5|23215.5|2
1767206790000|2025-12-31 18:46:30|23227.4|23215.4|23223.7|23211.7|23227.4|23215.4|23222.5|23210.5|19
1767206810000|2025-12-31 18:46:50|23224.4|23212.4|23226.9|23214.9|23226.9|23214.9|23223.7|23211.7|3
1767206820000|2025-12-31 18:47:00|23226.2|23214.2|23226.3|23214.3|23226.9|23214.9|23223.1|23211.1|4
1767206830000|2025-12-31 18:47:10|23225.6|23213.6|23228.7|23216.7|23228.7|23216.7|23225.6|23213.6|45
1767206840000|2025-12-31 18:47:20|23228.1|23216.1|23229.3|23217.3|23229.9|23217.9|23228.1|23216.1|4
1767206850000|2025-12-31 18:47:30|23228.7|23216.7|23226.8|23214.8|23228.7|23216.7|23226.8|23214.8|2
1767206860000|2025-12-31 18:47:40|23227.5|23215.5|23226.2|23214.2|23227.5|23215.5|23226.2|23214.2|5
1767206870000|2025-12-31 18:47:50|23226.9|23214.9|23226.9|23214.9|23226.9|23214.9|23226.9|23214.9|1
1767206880000|2025-12-31 18:48:00|||||||||1
1767206890000|2025-12-31 18:48:10|23226.2|23214.2|23225.6|23213.6|23226.2|23214.2|23225|23213|4
1767206900000|2025-12-31 18:48:20|23227.6|23215.6|23230|23218|23230|23218|23227.6|23215.6|6
1767206920000|2025-12-31 18:48:40|23230.6|23218.6|23231.9|23219.9|23231.9|23219.9|23230.6|23218.6|0
1767206930000|2025-12-31 18:48:50|23231.3|23219.3|23228.9|23216.9|23231.3|23219.3|23228.9|23216.9|10
1767206940000|2025-12-31 18:49:00|23229.5|23217.5|23225.7|23213.7|23229.5|23217.5|23223.9|23211.9|17
1767206950000|2025-12-31 18:49:10|23227.6|23215.6|23226.4|23214.4|23227.6|23215.6|23225|23213|2
1767206960000|2025-12-31 18:49:20|23227|23215|23228.9|23216.9|23230.1|23218.1|23227|23215|79
1767206970000|2025-12-31 18:49:30|||||||||6
1767206990000|2025-12-31 18:49:50|23229.5|23217.5|23228.9|23216.9|23229.5|23217.5|23228.9|23216.9|5
1767207000000|2025-12-31 18:50:00|23228.3|23216.3|23228.3|23216.3|23228.3|23216.3|23227.6|23215.6|5
1767207010000|2025-12-31 18:50:10|23228.9|23216.9|23220.8|23208.8|23228.9|23216.9|23220.2|23208.2|8
1767207020000|2025-12-31 18:50:20|23220.2|23208.2|23218.9|23206.9|23220.2|23208.2|23218.3|23206.3|3
1767207030000|2025-12-31 18:50:30|23216.9|23204.9|23212.7|23200.7|23216.9|23204.9|23211.4|23199.4|11
1767207040000|2025-12-31 18:50:40|23209.6|23197.6|23209|23197|23209.6|23197.6|23208.4|23196.4|11
1767207050000|2025-12-31 18:50:50|23209.6|23197.6|23207.1|23195.1|23212.1|23200.1|23207.1|23195.1|24
1767207060000|2025-12-31 18:51:00|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|1
1767207080000|2025-12-31 18:51:20|23205.9|23193.9|23201.5|23189.5|23205.9|23193.9|23201.5|23189.5|31
1767207090000|2025-12-31 18:51:30|23203.4|23191.4|23198.4|23186.4|23204|23192|23198.4|23186.4|19
1767207100000|2025-12-31 18:51:40|23199|23187|23203.4|23191.4|23203.4|23191.4|23199|23187|7
1767207110000|2025-12-31 18:51:50|23204.7|23192.7|23205.9|23193.9|23205.9|23193.9|23204.7|23192.7|0
1767207130000|2025-12-31 18:52:10|23204.7|23192.7|23203.4|23191.4|23204.7|23192.7|23203.4|23191.4|4
1767207150000|2025-12-31 18:52:30|23209.7|23197.7|23209.7|23197.7|23209.7|23197.7|23209.7|23197.7|7
1767207160000|2025-12-31 18:52:40|23209.1|23197.1|23208.4|23196.4|23209.7|23197.7|23208.4|23196.4|2
1767207170000|2025-12-31 18:52:50|23209.7|23197.7|23210.9|23198.9|23210.9|23198.9|23209|23197|8
1767207180000|2025-12-31 18:53:00|23211.6|23199.6|23213.4|23201.4|23213.4|23201.4|23210.9|23198.9|2
1767207200000|2025-12-31 18:53:20|23212.1|23200.1|23213.4|23201.4|23213.4|23201.4|23211.5|23199.5|3
1767207210000|2025-12-31 18:53:30|23210.9|23198.9|23209.8|23197.8|23210.9|23198.9|23209.8|23197.8|7
1767207220000|2025-12-31 18:53:40|||||||||1
1767207240000|2025-12-31 18:54:00|23206.5|23194.5|23209|23197|23209|23197|23206.5|23194.5|21
1767207250000|2025-12-31 18:54:10|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|23205.9|23193.9|12
1767207260000|2025-12-31 18:54:20|23207.1|23195.1|23206.5|23194.5|23207.1|23195.1|23206.5|23194.5|14
1767207270000|2025-12-31 18:54:30|||||||||1
1767207290000|2025-12-31 18:54:50|23207.1|23195.1|23206.5|23194.5|23207.1|23195.1|23205.9|23193.9|1
1767207300000|2025-12-31 18:55:00|23204.8|23192.8|23196.5|23184.5|23204.8|23192.8|23194.6|23182.6|12
1767207310000|2025-12-31 18:55:10|23197.1|23185.1|23199.6|23187.6|23199.6|23187.6|23195.9|23183.9|3
1767207330000|2025-12-31 18:55:30|23195.9|23183.9|23194.6|23182.6|23195.9|23183.9|23193.4|23181.4|12
1767207340000|2025-12-31 18:55:40|23195.9|23183.9|23195.2|23183.2|23195.9|23183.9|23193.4|23181.4|5
1767207350000|2025-12-31 18:55:50|23197.7|23185.7|23195.9|23183.9|23197.7|23185.7|23194.6|23182.6|35
1767207360000|2025-12-31 18:56:00|23197.1|23185.1|23195.9|23183.9|23197.1|23185.1|23195.9|23183.9|0
1767207370000|2025-12-31 18:56:10|23197.1|23185.1|23197.7|23185.7|23197.7|23185.7|23197.1|23185.1|1
1767207380000|2025-12-31 18:56:20|23199.7|23187.7|23199.7|23187.7|23199.7|23187.7|23199.7|23187.7|2
1767207390000|2025-12-31 18:56:30|23198.4|23186.4|23197.2|23185.2|23198.4|23186.4|23196.5|23184.5|2
1767207400000|2025-12-31 18:56:40|23196.5|23184.5|23199|23187|23199|23187|23196.5|23184.5|2
1767207410000|2025-12-31 18:56:50|23199.7|23187.7|23200.3|23188.3|23200.3|23188.3|23199.6|23187.6|2
1767207420000|2025-12-31 18:57:00|23197.8|23185.8|23197.2|23185.2|23198.4|23186.4|23196.5|23184.5|4
1767207430000|2025-12-31 18:57:10|23196.5|23184.5|23195.9|23183.9|23196.5|23184.5|23194|23182|5
1767207440000|2025-12-31 18:57:20|23199.1|23187.1|23199.7|23187.7|23200.9|23188.9|23199.1|23187.1|9
1767207450000|2025-12-31 18:57:30|23200.9|23188.9|23200.9|23188.9|23200.9|23188.9|23200.9|23188.9|2
1767207460000|2025-12-31 18:57:40|||||||||1
1767207470000|2025-12-31 18:57:50|23200.3|23188.3|23200.3|23188.3|23201.5|23189.5|23199.6|23187.6|15
1767207480000|2025-12-31 18:58:00|23201.5|23189.5|23202.8|23190.8|23205.9|23193.9|23201.5|23189.5|34
1767207490000|2025-12-31 18:58:10|23203.4|23191.4|23203.4|23191.4|23204|23192|23203.4|23191.4|4
1767207500000|2025-12-31 18:58:20|23204|23192|23203.4|23191.4|23204|23192|23202.8|23190.8|6
1767207510000|2025-12-31 18:58:30|23204|23192|23204|23192|23204|23192|23203.4|23191.4|9
1767207520000|2025-12-31 18:58:40|23203.4|23191.4|23205.9|23193.9|23207.1|23195.1|23203.4|23191.4|13
1767207530000|2025-12-31 18:58:50|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|23206.5|23194.5|14
1767207540000|2025-12-31 18:59:00|23205.9|23193.9|23206.5|23194.5|23207.8|23195.8|23205.9|23193.9|21
1767207550000|2025-12-31 18:59:10|23205.2|23193.2|23199.6|23187.6|23205.2|23193.2|23198.4|23186.4|52
1767207560000|2025-12-31 18:59:20|23202.1|23190.1|23207|23195|23208.4|23196.4|23202.1|23190.1|31
1767207570000|2025-12-31 18:59:30|23207.6|23195.6|23197.1|23185.1|23207.6|23195.6|23196.5|23184.5|82
1767207580000|2025-12-31 18:59:40|23197.8|23185.8|23197.3|23185.3|23197.8|23185.8|23194.1|23182.1|82
1767207590000|2025-12-31 18:59:50|23197.9|23185.9|23199.5|23187.5|23199.5|23187.5|23195.3|23183.3|76
1767207600000|2025-12-31 19:00:00|23199|23187|23205.2|23193.2|23205.2|23193.2|23199|23187|39
1767207610000|2025-12-31 19:00:10|23204|23192|23204|23192|23204.6|23192.6|23204|23192|19
1767207620000|2025-12-31 19:00:20|23203.3|23191.3|23201.5|23189.5|23203.3|23191.3|23201.5|23189.5|10
1767207630000|2025-12-31 19:00:30|23202.1|23190.1|23208.3|23196.3|23208.9|23196.9|23202.1|23190.1|19
1767207640000|2025-12-31 19:00:40|23208.9|23196.9|23211.4|23199.4|23216.4|23204.4|23208.9|23196.9|59
1767207650000|2025-12-31 19:00:50|23212|23200|23213.9|23201.9|23213.9|23201.9|23211.4|23199.4|4
1767207660000|2025-12-31 19:01:00|23213.3|23201.3|23208.2|23196.2|23213.3|23201.3|23208.2|23196.2|4
1767207670000|2025-12-31 19:01:10|23208.8|23196.8|23209.5|23197.5|23209.5|23197.5|23208.8|23196.8|0
1767207680000|2025-12-31 19:01:20|23208.8|23196.8|23205.7|23193.7|23211.4|23199.4|23205.7|23193.7|10
1767207690000|2025-12-31 19:01:30|23204.5|23192.5|23204.5|23192.5|23204.5|23192.5|23204.5|23192.5|1
1767207700000|2025-12-31 19:01:40|23203.8|23191.8|23201.4|23189.4|23203.8|23191.8|23201.4|23189.4|8
1767207720000|2025-12-31 19:02:00|23202|23190|23202.6|23190.6|23202.6|23190.6|23202|23190|0
1767207730000|2025-12-31 19:02:10|23202|23190|23201.4|23189.4|23202|23190|23201.4|23189.4|1
1767207740000|2025-12-31 19:02:20|23202.6|23190.6|23205.1|23193.1|23205.1|23193.1|23202.6|23190.6|0
1767207750000|2025-12-31 19:02:30|23204.5|23192.5|23203.9|23191.9|23204.5|23192.5|23203.3|23191.3|1
1767207760000|2025-12-31 19:02:40|23203.3|23191.3|23203.9|23191.9|23203.9|23191.9|23203.3|23191.3|5
1767207770000|2025-12-31 19:02:50|23205.1|23193.1|23206.4|23194.4|23206.4|23194.4|23205.1|23193.1|2
1767207780000|2025-12-31 19:03:00|23205.8|23193.8|23204.5|23192.5|23205.8|23193.8|23204.5|23192.5|2
1767207790000|2025-12-31 19:03:10|23205.1|23193.1|23207|23195|23208.4|23196.4|23205.1|23193.1|9
1767207800000|2025-12-31 19:03:20|23207.6|23195.6|23207.7|23195.7|23208.3|23196.3|23207.6|23195.6|0
1767207810000|2025-12-31 19:03:30|23208.3|23196.3|23208.3|23196.3|23208.9|23196.9|23207.7|23195.7|2
1767207820000|2025-12-31 19:03:40|23206.5|23194.5|23205.2|23193.2|23206.5|23194.5|23203.9|23191.9|5
1767207830000|2025-12-31 19:03:50|23203.9|23191.9|23206.4|23194.4|23206.4|23194.4|23203.9|23191.9|11
1767207840000|2025-12-31 19:04:00|23204.5|23192.5|23205.2|23193.2|23206.4|23194.4|23204.5|23192.5|4
1767207850000|2025-12-31 19:04:10|23204.5|23192.5|23204.5|23192.5|23204.5|23192.5|23204.5|23192.5|0
1767207860000|2025-12-31 19:04:20|23206.4|23194.4|23203.8|23191.8|23206.4|23194.4|23203.8|23191.8|5
1767207870000|2025-12-31 19:04:30|23205.1|23193.1|23205.7|23193.7|23205.7|23193.7|23205.1|23193.1|6
1767207880000|2025-12-31 19:04:40|23205.1|23193.1|23205.1|23193.1|23205.1|23193.1|23205.1|23193.1|2
1767207890000|2025-12-31 19:04:50|23200.1|23188.1|23198.2|23186.2|23200.7|23188.7|23198.2|23186.2|11
1767364200000|2026-01-02 14:30:00|23197.7|23185.7|23268|23256|23278.4|23266.4|23197.7|23185.7|149
1767364210000|2026-01-02 14:30:10|23267.5|23255.5|23264.1|23252.1|23271.1|23259.1|23239.7|23227.7|77
1767364220000|2026-01-02 14:30:20|23265|23253|23262.2|23250.2|23272.2|23260.2|23257.3|23245.3|54
1767364230000|2026-01-02 14:30:30|23262.7|23250.7|23255.6|23243.6|23265.2|23253.2|23251.8|23239.8|33
1767364240000|2026-01-02 14:30:40|23257.2|23245.2|23251.3|23239.3|23259.9|23247.9|23249.3|23237.3|27
1767364250000|2026-01-02 14:30:50|23252.5|23240.5|23240.9|23228.9|23252.5|23240.5|23234.7|23222.7|20
1767364260000|2026-01-02 14:31:00|23245.4|23233.4|23244.7|23232.7|23249.7|23237.7|23235.7|23223.7|33
1767364270000|2026-01-02 14:31:10|23245.2|23233.2|23242.5|23230.5|23251.5|23239.5|23236.8|23224.8|57
1767364280000|2026-01-02 14:31:20|23245.7|23233.7|23228.8|23216.8|23251.5|23239.5|23221.7|23209.7|43
1767364290000|2026-01-02 14:31:30|23228.1|23216.1|23230|23218|23230|23218|23220.7|23208.7|22
1767364300000|2026-01-02 14:31:40|23229|23217|23235.7|23223.7|23238.2|23226.2|23225.6|23213.6|11
1767364310000|2026-01-02 14:31:50|23235|23223|23224.5|23212.5|23235|23223|23222|23210|19
1767364320000|2026-01-02 14:32:00|23222.9|23210.9|23222.3|23210.3|23222.9|23210.9|23218.6|23206.6|19
1767364330000|2026-01-02 14:32:10|23224.4|23212.4|23226.1|23214.1|23230.4|23218.4|23221.8|23209.8|17
1767364340000|2026-01-02 14:32:20|23224.8|23212.8|23237.2|23225.2|23239|23227|23224.8|23212.8|16
1767364350000|2026-01-02 14:32:30|23238.2|23226.2|23217.9|23205.9|23239|23227|23217.9|23205.9|18
1767364360000|2026-01-02 14:32:40|23218.4|23206.4|23219.3|23207.3|23221.1|23209.1|23216.1|23204.1|17
1767364370000|2026-01-02 14:32:50|23220|23208|23215|23203|23220|23208|23215|23203|13
1767364380000|2026-01-02 14:33:00|23213.7|23201.7|23217.5|23205.5|23220|23208|23212.5|23200.5|11
1767364390000|2026-01-02 14:33:10|23216.2|23204.2|23193.6|23181.6|23216.8|23204.8|23193.6|23181.6|29
1767364400000|2026-01-02 14:33:20|23192.9|23180.9|23207.3|23195.3|23207.3|23195.3|23192.9|23180.9|14
1767364410000|2026-01-02 14:33:30|23208.6|23196.6|23212.3|23200.3|23215|23203|23203.2|23191.2|33
1767364420000|2026-01-02 14:33:40|23213.4|23201.4|23207.2|23195.2|23221.1|23209.1|23205.9|23193.9|34
1767364430000|2026-01-02 14:33:50|23207.9|23195.9|23216.5|23204.5|23216.5|23204.5|23205.9|23193.9|35
1767364440000|2026-01-02 14:34:00|23217.7|23205.7|23219.5|23207.5|23219.5|23207.5|23217.7|23205.7|9
1767364450000|2026-01-02 14:34:10|23220|23208|23220.9|23208.9|23221.5|23209.5|23217.2|23205.2|18
1767364460000|2026-01-02 14:34:20|23221.5|23209.5|23214.7|23202.7|23223.4|23211.4|23214.5|23202.5|17
1767364470000|2026-01-02 14:34:30|23213.4|23201.4|23217.2|23205.2|23217.7|23205.7|23212.9|23200.9|9
1767364480000|2026-01-02 14:34:40|23216.6|23204.6|23221.6|23209.6|23222.2|23210.2|23216.6|23204.6|24
1767364490000|2026-01-02 14:34:50|23217.3|23205.3|23223.4|23211.4|23224.1|23212.1|23216.6|23204.6|20
1767364500000|2026-01-02 14:35:00|23222.9|23210.9|23221.6|23209.6|23229.7|23217.7|23216.6|23204.6|41
1767364510000|2026-01-02 14:35:10|23220.9|23208.9|23226.6|23214.6|23229.1|23217.1|23220.9|23208.9|5
1767364520000|2026-01-02 14:35:20|23228.4|23216.4|23231.1|23219.1|23232.3|23220.3|23226.8|23214.8|35
1767364530000|2026-01-02 14:35:30|23232.3|23220.3|23239.8|23227.8|23242.3|23230.3|23232.3|23220.3|21
1767364540000|2026-01-02 14:35:40|23239.3|23227.3|23243.6|23231.6|23243.7|23231.7|23238.6|23226.6|15
1767364550000|2026-01-02 14:35:50|23241.8|23229.8|23250.5|23238.5|23250.5|23238.5|23240.5|23228.5|9
1767364560000|2026-01-02 14:36:00|23251.8|23239.8|23261.6|23249.6|23261.8|23249.8|23251.8|23239.8|15
1767364570000|2026-01-02 14:36:10|23262.3|23250.3|23262.3|23250.3|23272.3|23260.3|23261.1|23249.1|29
1767364580000|2026-01-02 14:36:20|23261.1|23249.1|23266.1|23254.1|23267.2|23255.2|23261.1|23249.1|17
1767364590000|2026-01-02 14:36:30|23267.3|23255.3|23276.1|23264.1|23276.1|23264.1|23262.9|23250.9|18
1767364600000|2026-01-02 14:36:40|23274.8|23262.8|23272.9|23260.9|23279.8|23267.8|23272.9|23260.9|18
1767364610000|2026-01-02 14:36:50|23273.6|23261.6|23267.9|23255.9|23277.9|23265.9|23267.9|23255.9|12
1767364620000|2026-01-02 14:37:00|23269.5|23257.5|23270.4|23258.4|23272.9|23260.9|23269.5|23257.5|12
1767364630000|2026-01-02 14:37:10|23273|23261|23277.5|23265.5|23277.5|23265.5|23271.1|23259.1|9
1767364640000|2026-01-02 14:37:20|23279.1|23267.1|23280.4|23268.4|23281.6|23269.6|23278|23266|7
1767364650000|2026-01-02 14:37:30|23281.6|23269.6|23269.8|23257.8|23281.6|23269.6|23269.1|23257.1|12
1767364660000|2026-01-02 14:37:40|23272.3|23260.3|23274.3|23262.3|23276.1|23264.1|23271.1|23259.1|7
1767364670000|2026-01-02 14:37:50|23272.5|23260.5|23277.3|23265.3|23279.8|23267.8|23272.5|23260.5|7
1767364680000|2026-01-02 14:38:00|23274.3|23262.3|23267.5|23255.5|23274.3|23262.3|23260.7|23248.7|40
1767364690000|2026-01-02 14:38:10|23266.9|23254.9|23275.7|23263.7|23280|23268|23266.9|23254.9|15
1767364700000|2026-01-02 14:38:20|23276.2|23264.2|23281.2|23269.2|23281.2|23269.2|23276.2|23264.2|7
1767364710000|2026-01-02 14:38:30|23281.8|23269.8|23278.7|23266.7|23281.8|23269.8|23276.2|23264.2|25
1767364720000|2026-01-02 14:38:40|23280.1|23268.1|23278.7|23266.7|23281.8|23269.8|23278.7|23266.7|11
1767364730000|2026-01-02 14:38:50|23276.2|23264.2|23278.7|23266.7|23278.7|23266.7|23274.4|23262.4|23
1767364740000|2026-01-02 14:39:00|23280.7|23268.7|23276.1|23264.1|23283|23271|23274.8|23262.8|16
1767364750000|2026-01-02 14:39:10|23276.6|23264.6|23277.3|23265.3|23277.3|23265.3|23276.6|23264.6|2
1767364760000|2026-01-02 14:39:20|23275.9|23263.9|23263.6|23251.6|23275.9|23263.9|23260.5|23248.5|23
1767364770000|2026-01-02 14:39:30|23264.8|23252.8|23272.9|23260.9|23272.9|23260.9|23264.8|23252.8|17
1767364780000|2026-01-02 14:39:40|23272.3|23260.3|23271.6|23259.6|23274.1|23262.1|23271.6|23259.6|4
1767364790000|2026-01-02 14:39:50|23272.3|23260.3|23273.6|23261.6|23273.6|23261.6|23272.3|23260.3|2
1767364800000|2026-01-02 14:40:00|23274.1|23262.1|23272.9|23260.9|23275.2|23263.2|23272.3|23260.3|17
1767364810000|2026-01-02 14:40:10|23277.9|23265.9|23272.3|23260.3|23277.9|23265.9|23271.6|23259.6|9
1767364820000|2026-01-02 14:40:20|23271.6|23259.6|23272.3|23260.3|23273.6|23261.6|23271.6|23259.6|10
1767364830000|2026-01-02 14:40:30|23270.2|23258.2|23267.3|23255.3|23270.2|23258.2|23266.1|23254.1|6
1767364840000|2026-01-02 14:40:40|23266.8|23254.8|23270.4|23258.4|23270.4|23258.4|23263.6|23251.6|13
1767364850000|2026-01-02 14:40:50|23271.1|23259.1|23268.6|23256.6|23271.6|23259.6|23266.6|23254.6|5
1767364860000|2026-01-02 14:41:00|23267.9|23255.9|23266.6|23254.6|23267.9|23255.9|23261.8|23249.8|9
1767364870000|2026-01-02 14:41:10|23265.4|23253.4|23259.8|23247.8|23266.6|23254.6|23254.8|23242.8|30
1767364880000|2026-01-02 14:41:20|23257.3|23245.3|23261.8|23249.8|23261.8|23249.8|23257.3|23245.3|7
1767364890000|2026-01-02 14:41:30|23262.3|23250.3|23264.3|23252.3|23264.3|23252.3|23262.3|23250.3|3
1767364900000|2026-01-02 14:41:40|23261.1|23249.1|23262.3|23250.3|23262.3|23250.3|23261.1|23249.1|5
1767364910000|2026-01-02 14:41:50|23261.8|23249.8|23267.3|23255.3|23270.4|23258.4|23261.8|23249.8|15
1767364920000|2026-01-02 14:42:00|23266.2|23254.2|23264.1|23252.1|23267.3|23255.3|23262.9|23250.9|7
1767364930000|2026-01-02 14:42:10|23264.8|23252.8|23264.1|23252.1|23266.6|23254.6|23261.1|23249.1|6
1767364940000|2026-01-02 14:42:20|23262.9|23250.9|23260.4|23248.4|23262.9|23250.9|23257.9|23245.9|3
1767364950000|2026-01-02 14:42:30|23259.8|23247.8|23258.4|23246.4|23262|23250|23258.4|23246.4|6
1767364960000|2026-01-02 14:42:40|23257.9|23245.9|23257.9|23245.9|23258.4|23246.4|23254.7|23242.7|12
1767364970000|2026-01-02 14:42:50|23258.6|23246.6|23261.5|23249.5|23262.9|23250.9|23257.9|23245.9|3
1767364980000|2026-01-02 14:43:00|23262.2|23250.2|23263.4|23251.4|23264.1|23252.1|23262.2|23250.2|3
1767364990000|2026-01-02 14:43:10|23262.7|23250.7|23269.8|23257.8|23269.8|23257.8|23262.2|23250.2|4
1767365000000|2026-01-02 14:43:20|23270.4|23258.4|23273.4|23261.4|23273.4|23261.4|23267.9|23255.9|11
1767365010000|2026-01-02 14:43:30|23274.1|23262.1|23268.6|23256.6|23274.1|23262.1|23268.6|23256.6|14
1767365020000|2026-01-02 14:43:40|23269.3|23257.3|23263|23251|23271.1|23259.1|23263|23251|8
1767365030000|2026-01-02 14:43:50|23262.5|23250.5|23259.3|23247.3|23263.2|23251.2|23258.6|23246.6|6
1767365040000|2026-01-02 14:44:00|23258.6|23246.6|23258.6|23246.6|23258.6|23246.6|23258.6|23246.6|0
1767365050000|2026-01-02 14:44:10|23259.3|23247.3|23251.2|23239.2|23259.3|23247.3|23245.5|23233.5|30
1767365070000|2026-01-02 14:44:30|23250|23238|23244.3|23232.3|23250.7|23238.7|23244.3|23232.3|9
1767365080000|2026-01-02 14:44:40|23245.7|23233.7|23245.7|23233.7|23246.2|23234.2|23244.8|23232.8|5
1767365090000|2026-01-02 14:44:50|23246.2|23234.2|23250|23238|23251.2|23239.2|23245.7|23233.7|5
1767365100000|2026-01-02 14:45:00|23248|23236|23252.5|23240.5|23253.7|23241.7|23244.3|23232.3|14
1767365110000|2026-01-02 14:45:10|23253.7|23241.7|23259.3|23247.3|23260|23248|23252.5|23240.5|18
1767365120000|2026-01-02 14:45:20|23260|23248|23265|23253|23265|23253|23259.3|23247.3|2
1767365130000|2026-01-02 14:45:30|23264.3|23252.3|23281.8|23269.8|23281.8|23269.8|23264.3|23252.3|1
1767365140000|2026-01-02 14:45:40|23282.3|23270.3|23281.8|23269.8|23282.3|23270.3|23278.6|23266.6|7
1767365150000|2026-01-02 14:45:50|23282.3|23270.3|23291.8|23279.8|23296.8|23284.8|23280.4|23268.4|14
1767365160000|2026-01-02 14:46:00|23292.9|23280.9|23289.8|23277.8|23292.9|23280.9|23289.3|23277.3|6
1767365170000|2026-01-02 14:46:10|23291.2|23279.2|23299.8|23287.8|23299.8|23287.8|23291.2|23279.2|22
1767365180000|2026-01-02 14:46:20|23294|23282|23293.4|23281.4|23299.8|23287.8|23293.4|23281.4|9
1767365190000|2026-01-02 14:46:30|23292.9|23280.9|23300.2|23288.2|23300.2|23288.2|23292.9|23280.9|11
1767365200000|2026-01-02 14:46:40|23300.4|23288.4|23290.4|23278.4|23300.4|23288.4|23287.9|23275.9|24
1767365210000|2026-01-02 14:46:50|23295.4|23283.4|23291.6|23279.6|23295.4|23283.4|23291.6|23279.6|3
1767365220000|2026-01-02 14:47:00|23290.9|23278.9|23297.2|23285.2|23299.7|23287.7|23290.9|23278.9|6
1767365230000|2026-01-02 14:47:10|23297.9|23285.9|23303.4|23291.4|23303.4|23291.4|23297.2|23285.2|9
1767365240000|2026-01-02 14:47:20|23308.4|23296.4|23314.7|23302.7|23316.5|23304.5|23305.9|23293.9|33
1767365250000|2026-01-02 14:47:30|23314|23302|23320.8|23308.8|23322|23310|23314|23302|16
1767365260000|2026-01-02 14:47:40|23320.9|23308.9|23317.6|23305.6|23322.7|23310.7|23314|23302|41
1767365270000|2026-01-02 14:47:50|23318.1|23306.1|23315.2|23303.2|23319.5|23307.5|23311.5|23299.5|21
1767365280000|2026-01-02 14:48:00|23315.8|23303.8|23318.3|23306.3|23320.8|23308.8|23315.2|23303.2|10
1767365290000|2026-01-02 14:48:10|23320.8|23308.8|23321.5|23309.5|23322|23310|23318.3|23306.3|7
1767365300000|2026-01-02 14:48:20|23319.4|23307.4|23314|23302|23319.4|23307.4|23314|23302|8
1767365310000|2026-01-02 14:48:30|23312.2|23300.2|23310.8|23298.8|23316.5|23304.5|23308.3|23296.3|13
1767365320000|2026-01-02 14:48:40|23311.3|23299.3|23319.5|23307.5|23319.5|23307.5|23311.3|23299.3|3
1767365330000|2026-01-02 14:48:50|23318.3|23306.3|23326.3|23314.3|23326.3|23314.3|23318.3|23306.3|11
1767365340000|2026-01-02 14:49:00|23325.6|23313.6|23320.8|23308.8|23325.6|23313.6|23320.8|23308.8|5
1767365350000|2026-01-02 14:49:10|23322|23310|23323.3|23311.3|23323.3|23311.3|23320.2|23308.2|17
1767365370000|2026-01-02 14:49:30|23324|23312|23324.5|23312.5|23325.1|23313.1|23323.3|23311.3|10
1767365380000|2026-01-02 14:49:40|23325.1|23313.1|23319.5|23307.5|23325.1|23313.1|23319|23307|4
1767365390000|2026-01-02 14:49:50|23318.8|23306.8|23317.7|23305.7|23318.8|23306.8|23314.7|23302.7|10
1767365400000|2026-01-02 14:50:00|23318.4|23306.4|23324|23312|23324|23312|23318.4|23306.4|8
1767365410000|2026-01-02 14:50:10|23322.9|23310.9|23325.2|23313.2|23325.2|23313.2|23322.9|23310.9|33
1767365420000|2026-01-02 14:50:20|23324.7|23312.7|23317.9|23305.9|23324.7|23312.7|23316.6|23304.6|7
1767365430000|2026-01-02 14:50:30|23321.6|23309.6|23322.9|23310.9|23323.4|23311.4|23321.6|23309.6|3
1767365440000|2026-01-02 14:50:40|23321.5|23309.5|23320.9|23308.9|23321.5|23309.5|23320.9|23308.9|3
1767365450000|2026-01-02 14:50:50|23322.3|23310.3|23318.3|23306.3|23323.6|23311.6|23312.2|23300.2|7
1767365460000|2026-01-02 14:51:00|23319|23307|23323.3|23311.3|23323.3|23311.3|23319|23307|2
1767365470000|2026-01-02 14:51:10|23323.8|23311.8|23325.8|23313.8|23326.5|23314.5|23323.8|23311.8|3
1767365480000|2026-01-02 14:51:20|23324|23312|23321.3|23309.3|23325.8|23313.8|23320.8|23308.8|12
1767365490000|2026-01-02 14:51:30|23320.8|23308.8|23317|23305|23323.3|23311.3|23317|23305|2
1767365500000|2026-01-02 14:51:40|23315.6|23303.6|23308.8|23296.8|23315.6|23303.6|23308.8|23296.8|9
1767365510000|2026-01-02 14:51:50|23311.2|23299.2|23308.7|23296.7|23312.4|23300.4|23308.7|23296.7|11
1767365520000|2026-01-02 14:52:00|23309.2|23297.2|23309.7|23297.7|23311.2|23299.2|23309.2|23297.2|1
1767365530000|2026-01-02 14:52:10|23311.7|23299.7|23312.2|23300.2|23316|23304|23311.7|23299.7|7
1767365540000|2026-01-02 14:52:20|23310.8|23298.8|23310.8|23298.8|23310.8|23298.8|23309.7|23297.7|25
1767365550000|2026-01-02 14:52:30|23312.1|23300.1|23313.3|23301.3|23313.3|23301.3|23310.8|23298.8|3
1767365560000|2026-01-02 14:52:40|23314.4|23302.4|23315.8|23303.8|23315.8|23303.8|23313.3|23301.3|15
1767365570000|2026-01-02 14:52:50|23314.6|23302.6|23308.9|23296.9|23315.8|23303.8|23308.9|23296.9|8
1767365580000|2026-01-02 14:53:00|23310|23298|23315|23303|23315|23303|23310|23298|11
1767365590000|2026-01-02 14:53:10|23316.4|23304.4|23320|23308|23320.7|23308.7|23316.4|23304.4|10
1767365600000|2026-01-02 14:53:20|23319.4|23307.4|23320|23308|23320|23308|23317.5|23305.5|11
1767365610000|2026-01-02 14:53:30|23318.7|23306.7|23319.4|23307.4|23320|23308|23316.8|23304.8|4
1767365620000|2026-01-02 14:53:40|23318.7|23306.7|23323|23311|23323.6|23311.6|23318.6|23306.6|47
1767365630000|2026-01-02 14:53:50|23323.6|23311.6|23323.6|23311.6|23323.6|23311.6|23323|23311|2
1767365640000|2026-01-02 14:54:00|23324.3|23312.3|23319.1|23307.1|23324.3|23312.3|23318.6|23306.6|10
1767365650000|2026-01-02 14:54:10|23320.5|23308.5|23320.5|23308.5|23322.3|23310.3|23319.1|23307.1|10
1767365660000|2026-01-02 14:54:20|23321.1|23309.1|23319.1|23307.1|23321.1|23309.1|23317.9|23305.9|1
1767365670000|2026-01-02 14:54:30|23317.5|23305.5|23318|23306|23318|23306|23316.8|23304.8|16
1767365680000|2026-01-02 14:54:40|23314.8|23302.8|23314.1|23302.1|23314.8|23302.8|23314.1|23302.1|15
1767365690000|2026-01-02 14:54:50|23309.7|23297.7|23310.2|23298.2|23310.2|23298.2|23309.1|23297.1|6
1767365700000|2026-01-02 14:55:00|23310.8|23298.8|23298.4|23286.4|23310.8|23298.8|23298.4|23286.4|8
1767365710000|2026-01-02 14:55:10|23299.1|23287.1|23300.4|23288.4|23300.4|23288.4|23296.6|23284.6|28
1767365720000|2026-01-02 14:55:20|23297.7|23285.7|23298.4|23286.4|23299.7|23287.7|23297.7|23285.7|6
1767365730000|2026-01-02 14:55:30|23299.1|23287.1|23298.4|23286.4|23299.1|23287.1|23298.4|23286.4|0
1767365740000|2026-01-02 14:55:40|23297.7|23285.7|23299.1|23287.1|23299.1|23287.1|23296.6|23284.6|6
1767365750000|2026-01-02 14:55:50|23299.7|23287.7|23299.7|23287.7|23299.7|23287.7|23299.7|23287.7|1
1767365760000|2026-01-02 14:56:00|23299.1|23287.1|23298.4|23286.4|23299.7|23287.7|23296.6|23284.6|6
1767365770000|2026-01-02 14:56:10|23297.7|23285.7|23302.2|23290.2|23302.2|23290.2|23297.7|23285.7|4
1767365780000|2026-01-02 14:56:20|23300|23288|23298|23286|23300|23288|23297.5|23285.5|16
1767365790000|2026-01-02 14:56:30|23299.4|23287.4|23296.9|23284.9|23299.4|23287.4|23296.9|23284.9|6
1767365800000|2026-01-02 14:56:40|23297.5|23285.5|23300|23288|23300|23288|23296.9|23284.9|2
1767365810000|2026-01-02 14:56:50|23300.7|23288.7|23296.4|23284.4|23300.7|23288.7|23296.4|23284.4|13
1767365820000|2026-01-02 14:57:00|23296.9|23284.9|23298.3|23286.3|23298.9|23286.9|23296.9|23284.9|3
1767365830000|2026-01-02 14:57:10|23299.6|23287.6|23298.3|23286.3|23300.3|23288.3|23297.8|23285.8|8
1767365840000|2026-01-02 14:57:20|23297.8|23285.8|23297.5|23285.5|23297.8|23285.8|23296.4|23284.4|12
1767365850000|2026-01-02 14:57:30|23298.9|23286.9|23297.6|23285.6|23298.9|23286.9|23295.8|23283.8|6
1767365860000|2026-01-02 14:57:40|23298.3|23286.3|23298.3|23286.3|23298.9|23286.9|23295.8|23283.8|3
1767365870000|2026-01-02 14:57:50|23306.4|23294.4|23322.3|23310.3|23324.8|23312.8|23306.4|23294.4|35
1767365880000|2026-01-02 14:58:00|23325.8|23313.8|23327.8|23315.8|23327.8|23315.8|23323.3|23311.3|13
1767365890000|2026-01-02 14:58:10|23324.8|23312.8|23330.3|23318.3|23330.3|23318.3|23324.8|23312.8|18
1767365900000|2026-01-02 14:58:20|23329.8|23317.8|23354.1|23342.1|23354.1|23342.1|23327.8|23315.8|54
1767365910000|2026-01-02 14:58:30|23353.3|23341.3|23343.3|23331.3|23353.3|23341.3|23343.3|23331.3|17
1767365920000|2026-01-02 14:58:40|23344.1|23332.1|23345.8|23333.8|23345.8|23333.8|23339.1|23327.1|19
1767365930000|2026-01-02 14:58:50|23344.2|23332.2|23339.8|23327.8|23344.2|23332.2|23339.8|23327.8|7
1767365940000|2026-01-02 14:59:00|23337.8|23325.8|23334.1|23322.1|23337.8|23325.8|23330.3|23318.3|13
1767365950000|2026-01-02 14:59:10|23335.5|23323.5|23339.1|23327.1|23339.1|23327.1|23335.5|23323.5|3
1767365960000|2026-01-02 14:59:20|23338.3|23326.3|23338.3|23326.3|23338.3|23326.3|23337.8|23325.8|1
1767365970000|2026-01-02 14:59:30|23339.6|23327.6|23334.1|23322.1|23339.6|23327.6|23334.1|23322.1|4
1767365980000|2026-01-02 14:59:40|23332.6|23320.6|23331.4|23319.4|23332.6|23320.6|23330.8|23318.8|1
1767365990000|2026-01-02 14:59:50|23332.8|23320.8|23335.1|23323.1|23335.1|23323.1|23330.8|23318.8|7
1767366000000|2026-01-02 15:00:00|23334.4|23322.4|23337.6|23325.6|23339.4|23327.4|23334.4|23322.4|6
1767366010000|2026-01-02 15:00:10|23336.9|23324.9|23339.4|23327.4|23339.4|23327.4|23336.4|23324.4|3
1767366020000|2026-01-02 15:00:20|23338.9|23326.9|23337.6|23325.6|23338.9|23326.9|23337.6|23325.6|3
1767366030000|2026-01-02 15:00:30|23334.4|23322.4|23336.4|23324.4|23337.6|23325.6|23334.4|23322.4|3
1767366040000|2026-01-02 15:00:40|23336.9|23324.9|23336.9|23324.9|23339.4|23327.4|23336.9|23324.9|3
1767366050000|2026-01-02 15:00:50|23334.4|23322.4|23330|23318|23335.7|23323.7|23329.4|23317.4|9
1767366060000|2026-01-02 15:01:00|23330.7|23318.7|23335.7|23323.7|23335.7|23323.7|23328|23316|15
1767366070000|2026-01-02 15:01:10|23334.4|23322.4|23331.2|23319.2|23339.4|23327.4|23331.2|23319.2|22
1767366080000|2026-01-02 15:01:20|23331.8|23319.8|23329.6|23317.6|23336.9|23324.9|23329.6|23317.6|22
1767366090000|2026-01-02 15:01:30|23330.1|23318.1|23334.4|23322.4|23334.4|23322.4|23330.1|23318.1|14
1767366100000|2026-01-02 15:01:40|23330.5|23318.5|23330.5|23318.5|23330.7|23318.7|23327.5|23315.5|4
1767366110000|2026-01-02 15:01:50|23331.2|23319.2|23329.4|23317.4|23332.5|23320.5|23328|23316|11
1767366120000|2026-01-02 15:02:00|23327.6|23315.6|23327.6|23315.6|23329.4|23317.4|23326.9|23314.9|3
1767366130000|2026-01-02 15:02:10|23326.9|23314.9|23330.7|23318.7|23333.9|23321.9|23326.9|23314.9|6
1767366140000|2026-01-02 15:02:20|23330.1|23318.1|23331.2|23319.2|23331.8|23319.8|23329.4|23317.4|3
1767366150000|2026-01-02 15:02:30|23336.1|23324.1|23335.5|23323.5|23340|23328|23335.5|23323.5|19
1767366160000|2026-01-02 15:02:40|23333.7|23321.7|23333.6|23321.6|23335.5|23323.5|23333|23321|3
1767366170000|2026-01-02 15:02:50|23334.1|23322.1|23331.1|23319.1|23334.1|23322.1|23331.1|23319.1|4
1767366180000|2026-01-02 15:03:00|23331.6|23319.6|23340.2|23328.2|23340.2|23328.2|23331.6|23319.6|14
1767366190000|2026-01-02 15:03:10|23339.7|23327.7|23335.2|23323.2|23339.7|23327.7|23335.2|23323.2|5
1767366200000|2026-01-02 15:03:20|23336.9|23324.9|23336.3|23324.3|23338.3|23326.3|23335.2|23323.2|33
1767366210000|2026-01-02 15:03:30|23334.5|23322.5|23336.3|23324.3|23338.3|23326.3|23332.6|23320.6|2
1767366220000|2026-01-02 15:03:40|23337|23325|23338.8|23326.8|23339.4|23327.4|23337|23325|3
1767366230000|2026-01-02 15:03:50|23338.3|23326.3|23339.9|23327.9|23341.2|23329.2|23336.3|23324.3|8
1767366240000|2026-01-02 15:04:00|23339.4|23327.4|23337.4|23325.4|23339.9|23327.9|23335.6|23323.6|5
1767366250000|2026-01-02 15:04:10|23336.2|23324.2|23339.9|23327.9|23339.9|23327.9|23336.2|23324.2|2
1767366260000|2026-01-02 15:04:20|23338.8|23326.8|23341.5|23329.5|23341.5|23329.5|23337.7|23325.7|22
1767366270000|2026-01-02 15:04:30|23342.7|23330.7|23342.7|23330.7|23343.4|23331.4|23342.7|23330.7|4
1767366280000|2026-01-02 15:04:40|23342.2|23330.2|23340.1|23328.1|23342.2|23330.2|23339.4|23327.4|15
1767366290000|2026-01-02 15:04:50|23343.3|23331.3|23343.3|23331.3|23343.3|23331.3|23343.3|23331.3|7
1767366300000|2026-01-02 15:05:00|23340.8|23328.8|23337.6|23325.6|23341.3|23329.3|23333.8|23321.8|39
1767366310000|2026-01-02 15:05:10|23336.3|23324.3|23332|23320|23336.3|23324.3|23331.3|23319.3|5
1767366320000|2026-01-02 15:05:20|23331.3|23319.3|23324.7|23312.7|23331.3|23319.3|23324.7|23312.7|7
1767366330000|2026-01-02 15:05:30|23322.6|23310.6|23328.8|23316.8|23328.8|23316.8|23322.6|23310.6|1
1767366340000|2026-01-02 15:05:40|23328.3|23316.3|23329.9|23317.9|23330.6|23318.6|23328.3|23316.3|14
1767366350000|2026-01-02 15:05:50|23330.6|23318.6|23330.6|23318.6|23331.2|23319.2|23329.9|23317.9|6
1767366360000|2026-01-02 15:06:00|23329.9|23317.9|23329.4|23317.4|23331.2|23319.2|23329.4|23317.4|1
1767366370000|2026-01-02 15:06:10|23330.5|23318.5|23323.7|23311.7|23331.2|23319.2|23323.7|23311.7|10
1767366380000|2026-01-02 15:06:20|23322.4|23310.4|23311.3|23299.3|23328.1|23316.1|23311.2|23299.2|10
1767366390000|2026-01-02 15:06:30|23311.9|23299.9|23311.9|23299.9|23313.1|23301.1|23310.6|23298.6|2
1767366400000|2026-01-02 15:06:40|23310.6|23298.6|23309.9|23297.9|23311.9|23299.9|23309.9|23297.9|8
1767366410000|2026-01-02 15:06:50|23308.1|23296.1|23308.1|23296.1|23308.1|23296.1|23308.1|23296.1|2
1767366420000|2026-01-02 15:07:00|23307.4|23295.4|23306.9|23294.9|23309.9|23297.9|23306.2|23294.2|27
1767366430000|2026-01-02 15:07:10|23307.4|23295.4|23302.4|23290.4|23307.4|23295.4|23299.9|23287.9|8
1767366440000|2026-01-02 15:07:20|23301.9|23289.9|23303.8|23291.8|23305.6|23293.6|23301.9|23289.9|5
1767366450000|2026-01-02 15:07:30|23305.2|23293.2|23313.8|23301.8|23313.8|23301.8|23305.2|23293.2|13
1767366460000|2026-01-02 15:07:40|23313.3|23301.3|23310.2|23298.2|23313.3|23301.3|23309.5|23297.5|7
1767366470000|2026-01-02 15:07:50|23310.8|23298.8|23306.3|23294.3|23311.3|23299.3|23305.2|23293.2|6
1767366480000|2026-01-02 15:08:00|23308.8|23296.8|23308.8|23296.8|23308.8|23296.8|23306.3|23294.3|5
1767366490000|2026-01-02 15:08:10|23310.2|23298.2|23310.2|23298.2|23310.2|23298.2|23308.3|23296.3|2
1767366500000|2026-01-02 15:08:20|23310.9|23298.9|23311.3|23299.3|23313.3|23301.3|23310.9|23298.9|4
1767366510000|2026-01-02 15:08:30|23312|23300|23310.8|23298.8|23312.7|23300.7|23310.8|23298.8|2
1767366520000|2026-01-02 15:08:40|23312|23300|23313.3|23301.3|23313.3|23301.3|23312|23300|2
1767366530000|2026-01-02 15:08:50|23313.8|23301.8|23312.2|23300.2|23314.5|23302.5|23312.2|23300.2|26
1767366540000|2026-01-02 15:09:00|23311.6|23299.6|23312.7|23300.7|23312.9|23300.9|23311.6|23299.6|3
1767366550000|2026-01-02 15:09:10|23312.2|23300.2|23307.7|23295.7|23312.7|23300.7|23307.2|23295.2|3
1767366560000|2026-01-02 15:09:20|23308.3|23296.3|23328.7|23316.7|23332.3|23320.3|23308.3|23296.3|10
1767366570000|2026-01-02 15:09:30|23329.4|23317.4|23329.1|23317.1|23333|23321|23329.1|23317.1|14
1767366580000|2026-01-02 15:09:40|23329.8|23317.8|23325.5|23313.5|23329.8|23317.8|23325.5|23313.5|2
1767366590000|2026-01-02 15:09:50|23326.1|23314.1|23332.3|23320.3|23332.3|23320.3|23326.1|23314.1|9
1767366600000|2026-01-02 15:10:00|23333.6|23321.6|23346.1|23334.1|23346.1|23334.1|23327.9|23315.9|27
1767366610000|2026-01-02 15:10:10|23344.3|23332.3|23346.2|23334.2|23347.3|23335.3|23344.3|23332.3|8
1767366620000|2026-01-02 15:10:20|23346.8|23334.8|23345.5|23333.5|23347.9|23335.9|23344.8|23332.8|5
1767366630000|2026-01-02 15:10:30|23344.1|23332.1|23339.1|23327.1|23345.5|23333.5|23339.1|23327.1|4
1767366640000|2026-01-02 15:10:40|23341.9|23329.9|23346.6|23334.6|23346.6|23334.6|23341.9|23329.9|9
1767366650000|2026-01-02 15:10:50|23347.9|23335.9|23347.9|23335.9|23347.9|23335.9|23347.9|23335.9|5
1767366660000|2026-01-02 15:11:00|23345.1|23333.1|23344.1|23332.1|23345.4|23333.4|23342.9|23330.9|13
1767366670000|2026-01-02 15:11:10|23344.7|23332.7|23347.9|23335.9|23347.9|23335.9|23344.7|23332.7|3
1767366680000|2026-01-02 15:11:20|23347.2|23335.2|23346.1|23334.1|23347.2|23335.2|23346.1|23334.1|8
1767366690000|2026-01-02 15:11:30|23345.4|23333.4|23347.3|23335.3|23347.3|23335.3|23345.4|23333.4|5
1767366700000|2026-01-02 15:11:40|23346.8|23334.8|23350.5|23338.5|23350.5|23338.5|23346.8|23334.8|8
1767366710000|2026-01-02 15:11:50|23351.2|23339.2|23350.5|23338.5|23352.5|23340.5|23350|23338|20
1767366720000|2026-01-02 15:12:00|23351.2|23339.2|23347.5|23335.5|23351.2|23339.2|23347.5|23335.5|13
1767366730000|2026-01-02 15:12:10|23347|23335|23347|23335|23347|23335|23347|23335|1
1767366740000|2026-01-02 15:12:20|23347.5|23335.5|23355.2|23343.2|23357.5|23345.5|23347.5|23335.5|10
1767366750000|2026-01-02 15:12:30|23354.5|23342.5|23357.8|23345.8|23360.3|23348.3|23354.5|23342.5|21
1767366760000|2026-01-02 15:12:40|23359.1|23347.1|23364.5|23352.5|23365.9|23353.9|23358.5|23346.5|27
1767366770000|2026-01-02 15:12:50|23357|23345|23353|23341|23357|23345|23353|23341|12
1767366780000|2026-01-02 15:13:00|23357.5|23345.5|23355.5|23343.5|23358|23346|23355.5|23343.5|10
1767366790000|2026-01-02 15:13:10|23356.2|23344.2|23355.2|23343.2|23357.1|23345.1|23354.5|23342.5|2
1767366800000|2026-01-02 15:13:20|23354.6|23342.6|23355.2|23343.2|23357|23345|23354.5|23342.5|4
1767366810000|2026-01-02 15:13:30|23355.7|23343.7|23357|23345|23357|23345|23354.5|23342.5|11
1767366820000|2026-01-02 15:13:40|23358|23346|23358|23346|23358.7|23346.7|23358|23346|4
1767366830000|2026-01-02 15:13:50|23357.5|23345.5|23356.2|23344.2|23358|23346|23356.2|23344.2|2
1767366840000|2026-01-02 15:14:00|23355.7|23343.7|23355|23343|23355.7|23343.7|23355|23343|4
1767366850000|2026-01-02 15:14:10|23348.7|23336.7|23352|23340|23352|23340|23348.7|23336.7|5
1767366860000|2026-01-02 15:14:20|23350.7|23338.7|23351.2|23339.2|23351.2|23339.2|23350|23338|2
1767366870000|2026-01-02 15:14:30|23352|23340|23351.2|23339.2|23352|23340|23349.5|23337.5|8
1767366880000|2026-01-02 15:14:40|23352.7|23340.7|23351.2|23339.2|23352.7|23340.7|23351.2|23339.2|1
1767366890000|2026-01-02 15:14:50|23348.4|23336.4|23347|23335|23351.2|23339.2|23347|23335|4
1767366900000|2026-01-02 15:15:00|23347.7|23335.7|23348.4|23336.4|23348.9|23336.9|23347.7|23335.7|4
1767366910000|2026-01-02 15:15:10|23348.9|23336.9|23347|23335|23348.9|23336.9|23347|23335|5
1767366920000|2026-01-02 15:15:20|23346.4|23334.4|23342.7|23330.7|23346.4|23334.4|23342|23330|30
1767366930000|2026-01-02 15:15:30|23343.7|23331.7|23341.4|23329.4|23343.9|23331.9|23340.2|23328.2|2
1767366940000|2026-01-02 15:15:40|23337|23325|23337|23325|23337.7|23325.7|23334.5|23322.5|10
1767366950000|2026-01-02 15:15:50|23337.7|23325.7|23345.9|23333.9|23346.4|23334.4|23337.7|23325.7|4
1767366960000|2026-01-02 15:16:00|23345.2|23333.2|23342.7|23330.7|23345.2|23333.2|23340.2|23328.2|6
1767366970000|2026-01-02 15:16:10|23343.2|23331.2|23343.9|23331.9|23346.4|23334.4|23343.2|23331.2|3
1767366980000|2026-01-02 15:16:20|23345.3|23333.3|23343.9|23331.9|23345.9|23333.9|23343.9|23331.9|1
1767366990000|2026-01-02 15:16:30|23343.4|23331.4|23345.2|23333.2|23346.6|23334.6|23342.7|23330.7|8
1767367000000|2026-01-02 15:16:40|23345.9|23333.9|23345.2|23333.2|23345.9|23333.9|23345.2|23333.2|0
1767367010000|2026-01-02 15:16:50|23344.6|23332.6|23344.5|23332.5|23345.9|23333.9|23343.9|23331.9|3
1767367020000|2026-01-02 15:17:00|23343.8|23331.8|23340.2|23328.2|23343.8|23331.8|23337.7|23325.7|11
1767367030000|2026-01-02 15:17:10|23342.7|23330.7|23340.2|23328.2|23342.7|23330.7|23340.2|23328.2|7
1767367040000|2026-01-02 15:17:20|23340.9|23328.9|23341.4|23329.4|23341.4|23329.4|23340.9|23328.9|0
1767367050000|2026-01-02 15:17:30|23340.9|23328.9|23337.7|23325.7|23340.9|23328.9|23336.4|23324.4|2
1767367060000|2026-01-02 15:17:40|23337|23325|23337|23325|23338.9|23326.9|23337|23325|4
1767367070000|2026-01-02 15:17:50|23336.4|23324.4|23341.6|23329.6|23341.6|23329.6|23336.4|23324.4|7
1767367080000|2026-01-02 15:18:00|23342.1|23330.1|23343.4|23331.4|23344.6|23332.6|23341.4|23329.4|3
1767367090000|2026-01-02 15:18:10|23344.1|23332.1|23344.1|23332.1|23344.8|23332.8|23343.4|23331.4|3
1767367100000|2026-01-02 15:18:20|23342.8|23330.8|23343.4|23331.4|23343.4|23331.4|23340.9|23328.9|2
1767367110000|2026-01-02 15:18:30|23344.1|23332.1|23345.3|23333.3|23345.3|23333.3|23344.1|23332.1|2
1767367120000|2026-01-02 15:18:40|23344.8|23332.8|23347.8|23335.8|23347.8|23335.8|23344.8|23332.8|2
1767367130000|2026-01-02 15:18:50|23346.6|23334.6|23345.9|23333.9|23352.8|23340.8|23345.9|23333.9|22
1767367140000|2026-01-02 15:19:00|23345.3|23333.3|23345.9|23333.9|23345.9|23333.9|23344.8|23332.8|3
1767367150000|2026-01-02 15:19:10|23347|23335|23345.2|23333.2|23347|23335|23345.2|23333.2|7
1767367160000|2026-01-02 15:19:20|23345.7|23333.7|23345.7|23333.7|23345.7|23333.7|23345.7|23333.7|1
1767367170000|2026-01-02 15:19:30|23347.7|23335.7|23350.2|23338.2|23350.2|23338.2|23347|23335|4
1767367180000|2026-01-02 15:19:40|23350.9|23338.9|23349.5|23337.5|23350.9|23338.9|23349.5|23337.5|1
1767367190000|2026-01-02 15:19:50|||||||||2
1767367200000|2026-01-02 15:20:00|23348.8|23336.8|23348|23336|23350|23338|23347.5|23335.5|10
1767367210000|2026-01-02 15:20:10|23348.6|23336.6|23348|23336|23348.6|23336.6|23347.5|23335.5|1
1767367220000|2026-01-02 15:20:20|23347.5|23335.5|23350|23338|23350|23338|23347.5|23335.5|8
1767367230000|2026-01-02 15:20:30|23349.3|23337.3|23347.5|23335.5|23349.3|23337.3|23347.5|23335.5|0
1767367240000|2026-01-02 15:20:40|23345.9|23333.9|23344.5|23332.5|23345.9|23333.9|23344.5|23332.5|11
1767367250000|2026-01-02 15:20:50|23343.9|23331.9|23344.5|23332.5|23344.5|23332.5|23343.9|23331.9|2
1767367260000|2026-01-02 15:21:00|23341.4|23329.4|23341.4|23329.4|23344.5|23332.5|23340.2|23328.2|12
1767367270000|2026-01-02 15:21:10|23342.1|23330.1|23335.9|23323.9|23342.7|23330.7|23333.9|23321.9|10
1767367280000|2026-01-02 15:21:20|23336.4|23324.4|23334.1|23322.1|23337.8|23325.8|23334.1|23322.1|2
1767367290000|2026-01-02 15:21:30|23335.5|23323.5|23335.3|23323.3|23336.6|23324.6|23333.4|23321.4|2
1767367300000|2026-01-02 15:21:40|23334.6|23322.6|23320.9|23308.9|23334.6|23322.6|23319.8|23307.8|21
1767367310000|2026-01-02 15:21:50|23323.4|23311.4|23320.9|23308.9|23323.4|23311.4|23320.9|23308.9|0
1767367320000|2026-01-02 15:22:00|23322.3|23310.3|23325.9|23313.9|23328.6|23315.7|23320.9|23308.6|17
1767367330000|2026-01-02 15:22:10|23326.4|23314.4|23320.9|23308.9|23326.4|23314.4|23320.9|23308.9|4
1767367340000|2026-01-02 15:22:20|23320.3|23308.3|23320.9|23308.9|23320.9|23308.9|23320.3|23308.3|0
1767367350000|2026-01-02 15:22:30|23320.2|23308.2|23319.8|23307.8|23320.3|23308.3|23315.3|23303.3|9
1767367360000|2026-01-02 15:22:40|23320.3|23308.3|23313.5|23301.5|23320.3|23308.3|23313.5|23301.5|1
1767367370000|2026-01-02 15:22:50|23312.3|23300.3|23301.6|23289.6|23312.3|23300.3|23301.6|23289.6|20
1767367380000|2026-01-02 15:23:00|23300.3|23288.3|23304.2|23292.2|23304.2|23292.2|23300.3|23288.3|5
1767367390000|2026-01-02 15:23:10|23303.7|23291.7|23305.5|23293.5|23305.5|23293.5|23303.7|23291.7|11
1767367400000|2026-01-02 15:23:20|23312.3|23300.3|23307.3|23295.3|23312.3|23300.3|23307.3|23295.3|25
1767367410000|2026-01-02 15:23:30|23308|23296|23313.1|23301.1|23316.9|23304.9|23306.2|23294.2|13
1767367420000|2026-01-02 15:23:40|23311.9|23299.9|23309.4|23297.4|23311.9|23299.9|23309.4|23297.4|2
1767367430000|2026-01-02 15:23:50|23310.1|23298.1|23308.1|23296.1|23310.1|23298.1|23308.1|23296.1|3
1767367440000|2026-01-02 15:24:00|23309.5|23297.5|23310.1|23298.1|23310.6|23298.6|23309.5|23297.5|2
1767367450000|2026-01-02 15:24:10|23309.4|23297.4|23303.7|23291.7|23309.4|23297.4|23303.7|23291.7|5
1767367460000|2026-01-02 15:24:20|23303.1|23291.1|23302.4|23290.4|23303.1|23291.1|23302.4|23290.4|7
1767367470000|2026-01-02 15:24:30|23293.1|23281.1|23298.1|23286.1|23298.7|23286.7|23293.1|23281.1|7
1767367480000|2026-01-02 15:24:40|23298.7|23286.7|23303.1|23291.1|23303.1|23291.1|23298.7|23286.7|2
1767367490000|2026-01-02 15:24:50|23304.9|23292.9|23306.3|23294.3|23308.1|23296.1|23304.2|23292.2|10
1767367500000|2026-01-02 15:25:00|23307.4|23295.4|23298.7|23286.7|23308.1|23296.1|23297.6|23285.6|4
1767367510000|2026-01-02 15:25:10|23298.1|23286.1|23296.2|23284.2|23298.1|23286.1|23295.6|23283.6|4
1767367520000|2026-01-02 15:25:20|23293.1|23281.1|23303|23291|23303|23291|23291.2|23279.2|12
1767367530000|2026-01-02 15:25:30|23303.7|23291.7|23301.7|23289.7|23303.7|23291.7|23301.7|23289.7|1
1767367540000|2026-01-02 15:25:40|23302.3|23290.3|23304.2|23292.2|23304.2|23292.2|23302.3|23290.3|3
1767367550000|2026-01-02 15:25:50|23299.2|23287.2|23300.5|23288.5|23300.5|23288.5|23296.2|23284.2|6
1767367560000|2026-01-02 15:26:00|23303|23291|23303|23291|23303|23291|23301.2|23289.2|1
1767367570000|2026-01-02 15:26:10|23304.2|23292.2|23304.2|23292.2|23304.2|23292.2|23304.2|23292.2|8
1767367580000|2026-01-02 15:26:20|23299.4|23287.4|23299.4|23287.4|23300.6|23288.6|23299.4|23287.4|8
1767367590000|2026-01-02 15:26:30|23297.6|23285.6|23303.1|23291.1|23303.1|23291.1|23297.6|23285.6|2
1767367600000|2026-01-02 15:26:40|23302.6|23290.6|23309|23297|23312|23300|23302.6|23290.6|15
1767367610000|2026-01-02 15:26:50|23302.7|23290.7|23310.2|23298.2|23310.2|23298.2|23300.2|23288.2|12
1767367620000|2026-01-02 15:27:00|23311.7|23299.7|23309|23297|23313.4|23301.4|23306.5|23294.5|18
1767367630000|2026-01-02 15:27:10|23307.2|23295.2|23300.1|23288.1|23307.2|23295.2|23298.8|23286.8|12
1767367640000|2026-01-02 15:27:20|23299.5|23287.5|23307|23295|23307|23295|23298.3|23286.3|20
1767367660000|2026-01-02 15:27:40|23308.4|23296.4|23304|23292|23308.4|23296.4|23304|23292|7
1767367670000|2026-01-02 15:27:50|23304.5|23292.5|23304.5|23292.5|23305.1|23293.1|23304.5|23292.5|2
1767367680000|2026-01-02 15:28:00|23304|23292|23302|23290|23304.5|23292.5|23299|23287|8
1767367690000|2026-01-02 15:28:10|23300.1|23288.1|23303.3|23291.3|23304.5|23292.5|23299.5|23287.5|19
1767367700000|2026-01-02 15:28:20|23302.6|23290.6|23302.7|23290.7|23303.5|23291.5|23302.6|23290.6|29
1767367710000|2026-01-02 15:28:30|23303.5|23291.5|23304.7|23292.7|23306|23294|23303.5|23291.5|8
1767367720000|2026-01-02 15:28:40|23304|23292|23304|23292|23304|23292|23304|23292|0
1767367730000|2026-01-02 15:28:50|23306|23294|23307.7|23295.7|23307.7|23295.7|23306|23294|9
1767367740000|2026-01-02 15:29:00|23306|23294|23304|23292|23306|23294|23302.2|23290.2|8
1767367750000|2026-01-02 15:29:10|23303.5|23291.5|23303.5|23291.5|23305.2|23293.2|23302.9|23290.9|4
1767367760000|2026-01-02 15:29:20|23302|23290|23302.6|23290.6|23302.6|23290.6|23301.5|23289.5|6
1767367770000|2026-01-02 15:29:30|23304|23292|23302|23290|23304|23292|23302|23290|0
1767367780000|2026-01-02 15:29:40|23302.6|23290.6|23306|23294|23310.8|23298.8|23302.6|23290.6|14
1767367790000|2026-01-02 15:29:50|23305.2|23293.2|23301|23289|23305.2|23293.2|23298.5|23286.5|18
1767367800000|2026-01-02 15:30:00|23298.5|23286.5|23297.6|23285.6|23302|23290|23297.6|23285.6|40
1767367810000|2026-01-02 15:30:10|23299|23287|23298.3|23286.3|23299.5|23287.5|23297|23285|0
1767367820000|2026-01-02 15:30:20|23297|23285|23291|23279|23297|23285|23289.5|23277.5|10
1767367830000|2026-01-02 15:30:30|23289.5|23277.5|23293.5|23281.5|23293.5|23281.5|23288.5|23276.5|14
1767367840000|2026-01-02 15:30:40|23292|23280|23279|23267|23292.2|23280.2|23279|23267|22
1767367850000|2026-01-02 15:30:50|23276.3|23264.3|23275.6|23263.6|23278.3|23266.3|23274.5|23262.5|37
1767367860000|2026-01-02 15:31:00|23276.7|23264.7|23278.1|23266.1|23278.1|23266.1|23276.7|23264.7|6
1767367870000|2026-01-02 15:31:10|||||||||7
1767367880000|2026-01-02 15:31:20|23275.1|23263.1|23278.1|23266.1|23278.1|23266.1|23275.1|23263.1|11
1767367890000|2026-01-02 15:31:30|23277.6|23265.6|23276.9|23264.9|23277.6|23265.6|23275.6|23263.6|0
1767367900000|2026-01-02 15:31:40|23276.2|23264.2|23283.1|23271.1|23284.4|23272.4|23275.6|23263.6|7
1767367910000|2026-01-02 15:31:50|23281.9|23269.9|23283.1|23271.1|23284.9|23272.9|23281.9|23269.9|11
1767367920000|2026-01-02 15:32:00|23283.7|23271.7|23276.9|23264.9|23283.7|23271.7|23275.6|23263.6|3
1767367930000|2026-01-02 15:32:10|23277.4|23265.4|23278.7|23266.7|23282.4|23270.4|23277.4|23265.4|6
1767367940000|2026-01-02 15:32:20|23278.1|23266.1|23278.7|23266.7|23278.7|23266.7|23276.9|23264.9|1
1767367950000|2026-01-02 15:32:30|23280.6|23268.6|23280.1|23268.1|23281.2|23269.2|23280.1|23268.1|4
1767367960000|2026-01-02 15:32:40|23280.8|23268.8|23293.1|23281.1|23293.1|23281.1|23280.1|23268.1|14
1767367970000|2026-01-02 15:32:50|23294.4|23282.4|23295.1|23283.1|23297.6|23285.6|23291.2|23279.2|12
1767367980000|2026-01-02 15:33:00|23296.9|23284.9|23304.4|23292.4|23305.1|23293.1|23296.9|23284.9|4
1767367990000|2026-01-02 15:33:10|23304.9|23292.9|23307|23295|23309|23297|23304.9|23292.9|8
1767368000000|2026-01-02 15:33:20|23308.1|23296.1|23307|23295|23309.7|23297.7|23300.3|23288.3|29
1767368010000|2026-01-02 15:33:30|23304.9|23292.9|23301.5|23289.5|23304.9|23292.9|23301.5|23289.5|3
1767368020000|2026-01-02 15:33:40|23300.8|23288.8|23300.1|23288.1|23302.6|23290.6|23300.1|23288.1|1
1767368030000|2026-01-02 15:33:50|23302.2|23290.2|23304.5|23292.5|23309.5|23297.5|23302.2|23290.2|14
1767368040000|2026-01-02 15:34:00|23305.8|23293.8|23306|23294|23307|23295|23305.8|23293.8|3
1767368050000|2026-01-02 15:34:10|23304.5|23292.5|23301.3|23289.3|23305.6|23293.6|23301.3|23289.3|8
1767368060000|2026-01-02 15:34:20|23302|23290|23299.5|23287.5|23302|23290|23299.5|23287.5|4
1767368070000|2026-01-02 15:34:30|23298.8|23286.8|23294.5|23282.5|23298.8|23286.8|23294.5|23282.5|1
1767368080000|2026-01-02 15:34:40|23293.3|23281.3|23297.6|23285.6|23297.6|23285.6|23292.6|23280.6|9
1767368090000|2026-01-02 15:34:50|23298.1|23286.1|23302.2|23290.2|23302.2|23290.2|23298.1|23286.1|8
1767368100000|2026-01-02 15:35:00|23300.8|23288.8|23298.5|23286.5|23301.5|23289.5|23298.5|23286.5|9
1767368110000|2026-01-02 15:35:10|23299.9|23287.9|23297.9|23285.9|23299.9|23287.9|23297.9|23285.9|5
1767368120000|2026-01-02 15:35:20|23297.2|23285.2|23295|23283|23297.2|23285.2|23295|23283|1
1767368130000|2026-01-02 15:35:30|23292.9|23280.9|23297.9|23285.9|23300.4|23288.4|23292.9|23280.9|4
1767368140000|2026-01-02 15:35:40|23300.4|23288.4|23301.1|23289.1|23301.1|23289.1|23300.4|23288.4|3
1767368150000|2026-01-02 15:35:50|23302.4|23290.4|23303.6|23291.6|23304.9|23292.9|23302.4|23290.4|0
1767368160000|2026-01-02 15:36:00|23302.4|23290.4|23304.9|23292.9|23304.9|23292.9|23302.4|23290.4|1
1767368170000|2026-01-02 15:36:10|23306.3|23294.3|23306.1|23294.1|23306.7|23294.7|23306.1|23294.1|4
1767368180000|2026-01-02 15:36:20|23305.4|23293.4|23304.9|23292.9|23306.7|23294.7|23304.9|23292.9|7
1767368190000|2026-01-02 15:36:30|23305.4|23293.4|23309.7|23297.7|23310.4|23298.4|23305.4|23293.4|40
1767368200000|2026-01-02 15:36:40|23308.5|23296.5|23307.2|23295.2|23309|23297|23306.7|23294.7|7
1767368210000|2026-01-02 15:36:50|23306.5|23294.5|23303.5|23291.5|23306.5|23294.5|23303.5|23291.5|6
1767368220000|2026-01-02 15:37:00|23304|23292|23304.7|23292.7|23304.7|23292.7|23303.5|23291.5|3
1767368230000|2026-01-02 15:37:10|23304|23292|23306.5|23294.5|23306.5|23294.5|23304|23292|1
1767368240000|2026-01-02 15:37:20|23308.6|23296.6|23320.4|23308.4|23320.4|23308.4|23308.5|23296.5|9
1767368250000|2026-01-02 15:37:30|23321|23309|23324|23312|23324|23312|23317.2|23305.2|4
1767368260000|2026-01-02 15:37:40|23324.7|23312.7|23324|23312|23325.3|23313.3|23323.5|23311.5|8
1767368270000|2026-01-02 15:37:50|23323.5|23311.5|23326|23314|23326|23314|23323.5|23311.5|0
1767368280000|2026-01-02 15:38:00|23325.4|23313.4|23326|23314|23329.7|23317.7|23325.4|23313.4|7
1767368290000|2026-01-02 15:38:10|23325.4|23313.4|23316|23304|23325.4|23313.4|23316|23304|2
1767368300000|2026-01-02 15:38:20|23316.7|23304.7|23319.7|23307.7|23319.7|23307.7|23316.7|23304.7|2
1767368310000|2026-01-02 15:38:30|23320.4|23308.4|23320.4|23308.4|23320.4|23308.4|23320.4|23308.4|1
1767368320000|2026-01-02 15:38:40|23319.7|23307.7|23318.5|23306.5|23319.7|23307.7|23318.5|23306.5|0
1767368330000|2026-01-02 15:38:50|23319|23307|23321|23309|23321.7|23309.7|23318.5|23306.5|6
1767368340000|2026-01-02 15:39:00|23321.5|23309.5|23321.5|23309.5|23322.8|23310.8|23321.5|23309.5|1
1767368350000|2026-01-02 15:39:10|23322.8|23310.8|23324|23312|23324|23312|23322.8|23310.8|4
1767368360000|2026-01-02 15:39:20|23322.9|23310.9|23322.2|23310.2|23322.9|23310.9|23322.2|23310.2|0
1767368370000|2026-01-02 15:39:30|23321|23309|23317.2|23305.2|23321|23309|23317.2|23305.2|1
1767368380000|2026-01-02 15:39:40|23316.5|23304.5|23316|23304|23317.2|23305.2|23314.7|23302.7|5
1767368390000|2026-01-02 15:39:50|23317.2|23305.2|23317.9|23305.9|23319.3|23307.3|23311.7|23299.7|6
1767368400000|2026-01-02 15:40:00|23317.2|23305.2|23314.7|23302.7|23317.2|23305.2|23311.8|23299.8|26
1767368410000|2026-01-02 15:40:10|23317.6|23305.6|23319.7|23307.7|23319.7|23307.7|23317.6|23305.6|2
1767368420000|2026-01-02 15:40:20|23319|23307|23315.4|23303.4|23319|23307|23315.4|23303.4|9
1767368430000|2026-01-02 15:40:30|23314.9|23302.9|23314.9|23302.9|23314.9|23302.9|23314.9|23302.9|2
1767368440000|2026-01-02 15:40:40|23316|23304|23315.4|23303.4|23317.4|23305.4|23315.4|23303.4|2
1767368450000|2026-01-02 15:40:50|23314.7|23302.7|23312.9|23300.9|23314.9|23302.9|23312.9|23300.9|44
1767368460000|2026-01-02 15:41:00|23313.6|23301.6|23314.9|23302.9|23314.9|23302.9|23312.9|23300.9|1
1767368470000|2026-01-02 15:41:10|23320.4|23308.4|23323.6|23311.6|23323.6|23311.6|23320.4|23308.4|8
1767368480000|2026-01-02 15:41:20|23324.9|23312.9|23323.6|23311.6|23327.9|23315.9|23323.6|23311.6|11
1767368490000|2026-01-02 15:41:30|23327.5|23315.5|23323.6|23311.6|23327.5|23315.5|23323.6|23311.6|3
1767368500000|2026-01-02 15:41:40|23322.9|23310.9|23322.9|23310.9|23325.4|23313.4|23322.9|23310.9|4
1767368510000|2026-01-02 15:41:50|||||||||5
1767368520000|2026-01-02 15:42:00|23322.2|23310.2|23322.2|23310.2|23322.2|23310.2|23322.2|23310.2|1
1767368530000|2026-01-02 15:42:10|23322.9|23310.9|23323.5|23311.5|23323.5|23311.5|23322.9|23310.9|1
1767368550000|2026-01-02 15:42:30|23324.2|23312.2|23333.6|23321.6|23333.6|23321.6|23324.2|23312.2|9
1767368560000|2026-01-02 15:42:40|23332.9|23320.9|23331.1|23319.1|23332.9|23320.9|23329.9|23317.9|2
1767368570000|2026-01-02 15:42:50|23329.7|23317.7|23328.6|23316.6|23329.7|23317.7|23328.6|23316.6|3
1767368580000|2026-01-02 15:43:00|23329.3|23317.3|23333.6|23321.6|23333.6|23321.6|23328.6|23316.6|9
1767368590000|2026-01-02 15:43:10|23336|23324|23336.1|23324.1|23336.1|23324.1|23336|23324|0
1767368600000|2026-01-02 15:43:20|23335.6|23323.6|23337.2|23325.2|23338.6|23326.6|23333.6|23321.6|6
1767368610000|2026-01-02 15:43:30|23336.7|23324.7|23334.3|23322.3|23336.7|23324.7|23334.3|23322.3|2
1767368620000|2026-01-02 15:43:40|23335.4|23323.4|23335.4|23323.4|23335.4|23323.4|23335.4|23323.4|0
1767368630000|2026-01-02 15:43:50|23336.1|23324.1|23336.1|23324.1|23336.1|23324.1|23334.9|23322.9|3
1767368640000|2026-01-02 15:44:00|23337.9|23325.9|23337.9|23325.9|23337.9|23325.9|23337.9|23325.9|0
1767368650000|2026-01-02 15:44:10|23339.2|23327.2|23336.8|23324.8|23339.2|23327.2|23336.8|23324.8|1
1767368660000|2026-01-02 15:44:20|23337.9|23325.9|23337.9|23325.9|23337.9|23325.9|23337.9|23325.9|0
1767368680000|2026-01-02 15:44:40|23339.2|23327.2|23344.3|23332.3|23344.3|23332.3|23339.2|23327.2|4
1767368690000|2026-01-02 15:44:50|23346|23334|23356.7|23344.7|23357.9|23345.9|23345.4|23333.4|7
1767368700000|2026-01-02 15:45:00|23357.4|23345.4|23354.7|23342.7|23361.1|23349.1|23352.4|23340.4|45
1767368710000|2026-01-02 15:45:10|23354|23342|23354|23342|23359|23347|23353.5|23341.5|18
1767368720000|2026-01-02 15:45:20|23352.8|23340.8|23352.6|23340.6|23354.6|23342.6|23352.1|23340.1|5
1767368730000|2026-01-02 15:45:30|23358.3|23346.3|23359.6|23347.6|23359.6|23347.6|23357.1|23345.1|7
1767368740000|2026-01-02 15:45:40|23357.1|23345.1|23358.3|23346.3|23359.6|23347.6|23356.4|23344.4|1
1767368750000|2026-01-02 15:45:50|23362.1|23350.1|23364.7|23352.7|23366.5|23354.5|23362.1|23350.1|34
1767368760000|2026-01-02 15:46:00|23366|23354|23367.8|23355.8|23368.5|23356.5|23366|23354|4
1767368770000|2026-01-02 15:46:10|23367.2|23355.2|23365.3|23353.3|23368.5|23356.5|23365.3|23353.3|14
1767368780000|2026-01-02 15:46:20|23364.6|23352.6|23363.5|23351.5|23364.6|23352.6|23362.9|23350.9|5
1767368790000|2026-01-02 15:46:30|23362.8|23350.8|23361|23349|23362.8|23350.8|23361|23349|2
1767368800000|2026-01-02 15:46:40|23362.2|23350.2|23361|23349|23362.2|23350.2|23361|23349|1
1767368810000|2026-01-02 15:46:50|23360.3|23348.3|23357.9|23345.9|23360.3|23348.3|23354|23342|7
1767368820000|2026-01-02 15:47:00|23357.2|23345.2|23355.4|23343.4|23357.2|23345.2|23353.5|23341.5|4
1767368830000|2026-01-02 15:47:10|23354.7|23342.7|23356.7|23344.7|23356.7|23344.7|23354.7|23342.7|4
1767368840000|2026-01-02 15:47:20|23359|23347|23360.4|23348.4|23364.7|23352.7|23359|23347|5
1767368850000|2026-01-02 15:47:30|23358.5|23346.5|23354.7|23342.7|23358.5|23346.5|23354.2|23342.2|12
1767368860000|2026-01-02 15:47:40|23353.6|23341.6|23347.9|23335.9|23353.6|23341.6|23346.1|23334.1|6
1767368870000|2026-01-02 15:47:50|23348.5|23336.5|23350.4|23338.4|23350.4|23338.4|23347.4|23335.4|3
1767368880000|2026-01-02 15:48:00|23351.5|23339.5|23349.7|23337.7|23352.9|23340.9|23349.7|23337.7|0
1767368890000|2026-01-02 15:48:10|23351|23339|23346|23334|23351|23339|23346|23334|3
1767368900000|2026-01-02 15:48:20|23346.5|23334.5|23346.5|23334.5|23346.5|23334.5|23346.5|23334.5|3
1767368910000|2026-01-02 15:48:30|23347.1|23335.1|23347.8|23335.8|23347.8|23335.8|23347.1|23335.1|0
1767368920000|2026-01-02 15:48:40|23348.3|23336.3|23347.8|23335.8|23348.3|23336.3|23347.8|23335.8|2
1767368930000|2026-01-02 15:48:50|||||||||1
1767368940000|2026-01-02 15:49:00|23345.7|23333.7|23344|23332|23345.7|23333.7|23342.2|23330.2|5
1767368950000|2026-01-02 15:49:10|23343.5|23331.5|23348.3|23336.3|23348.3|23336.3|23343.5|23331.5|3
1767368960000|2026-01-02 15:49:20|23348.9|23336.9|23348.3|23336.3|23348.9|23336.9|23348.3|23336.3|6
1767368970000|2026-01-02 15:49:30|||||||||1
1767368980000|2026-01-02 15:49:40|23347.8|23335.8|23346.5|23334.5|23347.8|23335.8|23346.4|23334.4|4
1767368990000|2026-01-02 15:49:50|23345.8|23333.8|23343.3|23331.3|23345.8|23333.8|23343.3|23331.3|1
1767369000000|2026-01-02 15:50:00|23342.1|23330.1|23340.1|23328.1|23342.1|23330.1|23340.1|23328.1|1
1767369010000|2026-01-02 15:50:10|23344.6|23332.6|23344.6|23332.6|23344.6|23332.6|23344.6|23332.6|1
1767369020000|2026-01-02 15:50:20|23340.1|23328.1|23340.1|23328.1|23340.1|23328.1|23339.6|23327.6|3
1767369030000|2026-01-02 15:50:30|23339.6|23327.6|23335.1|23323.1|23339.6|23327.6|23332.1|23320.1|8
1767369050000|2026-01-02 15:50:50|23333.2|23321.2|23334.6|23322.6|23335.1|23323.1|23333.2|23321.2|17
1767369060000|2026-01-02 15:51:00|23335.3|23323.3|23337.6|23325.6|23337.6|23325.6|23335.3|23323.3|6
1767369070000|2026-01-02 15:51:10|23336|23324|23334.6|23322.6|23336|23324|23334.6|23322.6|5
1767369080000|2026-01-02 15:51:20|23335.1|23323.1|23334.6|23322.6|23335.1|23323.1|23334.6|23322.6|1
1767369090000|2026-01-02 15:51:30|23335.1|23323.1|23337.6|23325.6|23337.6|23325.6|23335.1|23323.1|2
1767369100000|2026-01-02 15:51:40|23338.2|23326.2|23343|23331|23343|23331|23338.2|23326.2|11
1767369110000|2026-01-02 15:51:50|23342.5|23330.5|23341.2|23329.2|23342.5|23330.5|23341.2|23329.2|7
1767369120000|2026-01-02 15:52:00|23338.7|23326.7|23341.2|23329.2|23341.2|23329.2|23338.7|23326.7|4
1767369130000|2026-01-02 15:52:10|23339.8|23327.8|23340.7|23328.7|23340.7|23328.7|23338.2|23326.2|8
1767369150000|2026-01-02 15:52:30|23341.4|23329.4|23337.3|23325.3|23342.5|23330.5|23337.3|23325.3|8
1767369160000|2026-01-02 15:52:40|||||||||3
1767369170000|2026-01-02 15:52:50|23339.8|23327.8|23339.8|23327.8|23340.5|23328.5|23339.8|23327.8|3
1767369190000|2026-01-02 15:53:10|23340.3|23328.3|23339.8|23327.8|23340.3|23328.3|23339.8|23327.8|2
1767369200000|2026-01-02 15:53:20|23342.3|23330.3|23341|23329|23342.3|23330.3|23341|23329|19
1767369210000|2026-01-02 15:53:30|23341.6|23329.6|23343.4|23331.4|23343.4|23331.4|23341.6|23329.6|31
1767369220000|2026-01-02 15:53:40|||||||||2
1767369230000|2026-01-02 15:53:50|23346|23334|23346|23334|23346|23334|23346|23334|0
1767369240000|2026-01-02 15:54:00|23347.8|23335.8|23345.9|23333.9|23348.4|23336.4|23345.9|23333.9|7
1767369250000|2026-01-02 15:54:10|23346.6|23334.6|23350.9|23338.9|23351.6|23339.6|23346.6|23334.6|5
1767369270000|2026-01-02 15:54:30|23352.1|23340.1|23357.7|23345.7|23357.7|23345.7|23352.1|23340.1|6
1767369280000|2026-01-02 15:54:40|23358.2|23346.2|23360.7|23348.7|23360.7|23348.7|23357|23345|7
1767369290000|2026-01-02 15:54:50|||||||||1
1767369300000|2026-01-02 15:55:00|23361.4|23349.4|23353.4|23341.4|23363.4|23351.4|23353.4|23341.4|19
1767369310000|2026-01-02 15:55:10|23354.5|23342.5|23360.2|23348.2|23360.2|23348.2|23354.5|23342.5|6
1767369320000|2026-01-02 15:55:20|23359.5|23347.5|23362|23350|23362|23350|23359.5|23347.5|9
1767369330000|2026-01-02 15:55:30|23368.1|23356.1|23370.6|23358.6|23370.6|23358.6|23368.1|23356.1|13
1767369340000|2026-01-02 15:55:40|23368.6|23356.6|23373.1|23361.1|23376.1|23364.1|23363.6|23351.6|16
1767369350000|2026-01-02 15:55:50|23375.6|23363.6|23373.6|23361.6|23375.6|23363.6|23372.9|23360.9|6
1767369360000|2026-01-02 15:56:00|23375.4|23363.4|23377.9|23365.9|23379.2|23367.2|23375.4|23363.4|11
1767369370000|2026-01-02 15:56:10|23378.5|23366.5|23372.2|23360.2|23379.9|23367.9|23372.2|23360.2|35
1767369380000|2026-01-02 15:56:20|23369.7|23357.7|23369.7|23357.7|23371|23359|23369.7|23357.7|4
1767369390000|2026-01-02 15:56:30|23368.6|23356.6|23359.7|23347.7|23368.6|23356.6|23359.7|23347.7|16
1767369400000|2026-01-02 15:56:40|23358.3|23346.3|23350.4|23338.4|23358.5|23346.5|23349.9|23337.9|7
1767369410000|2026-01-02 15:56:50|23349.9|23337.9|23349.9|23337.9|23349.9|23337.9|23349.9|23337.9|0
1767369420000|2026-01-02 15:57:00|23349.2|23337.2|23339.3|23327.3|23349.2|23337.2|23339.3|23327.3|4
1767369430000|2026-01-02 15:57:10|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|23338.6|23326.6|0
1767369440000|2026-01-02 15:57:20|23337.2|23325.2|23330.6|23318.6|23337.2|23325.2|23330.6|23318.6|3
1767369450000|2026-01-02 15:57:30|23329.2|23317.2|23326|23314|23329.2|23317.2|23324.7|23312.7|5
1767369460000|2026-01-02 15:57:40|23326.7|23314.7|23325.4|23313.4|23326.7|23314.7|23324.7|23312.7|0
1767369470000|2026-01-02 15:57:50|23326|23314|23318.1|23306.1|23326|23314|23317.4|23305.4|5
1767369480000|2026-01-02 15:58:00|23314.6|23302.6|23307.4|23295.4|23314.6|23302.6|23305.6|23293.6|8
1767369490000|2026-01-02 15:58:10|23306.8|23294.8|23311.3|23299.3|23311.8|23299.8|23306.1|23294.1|12
1767369500000|2026-01-02 15:58:20|23312.4|23300.4|23310.6|23298.6|23312.4|23300.4|23310.6|23298.6|1
1767369510000|2026-01-02 15:58:30|23310|23298|23310|23298|23310|23298|23310|23298|1
1767369520000|2026-01-02 15:58:40|23308.6|23296.6|23312.5|23300.5|23312.5|23300.5|23308.1|23296.1|4
1767369530000|2026-01-02 15:58:50|23314.9|23302.9|23313.8|23301.8|23315.6|23303.6|23313.6|23301.6|7
1767369540000|2026-01-02 15:59:00|23314.5|23302.5|23308.1|23296.1|23315|23303|23308.1|23296.1|4
1767369550000|2026-01-02 15:59:10|23307.5|23295.5|23313.1|23301.1|23313.1|23301.1|23307.5|23295.5|3
1767369560000|2026-01-02 15:59:20|23311.1|23299.1|23310.7|23298.7|23311.1|23299.1|23301.3|23289.3|6
1767369570000|2026-01-02 15:59:30|23310|23298|23312.5|23300.5|23313.2|23301.2|23310|23298|1
1767369580000|2026-01-02 15:59:40|23313.1|23301.1|23316.3|23304.3|23316.3|23304.3|23313.1|23301.1|1
1767369590000|2026-01-02 15:59:50|23317|23305|23318.1|23306.1|23318.1|23306.1|23317|23305|2
1767369600000|2026-01-02 16:00:00|23317.5|23305.5|23313.8|23301.8|23318.1|23306.1|23312|23300|6
1767369610000|2026-01-02 16:00:10|23313.1|23301.1|23312.5|23300.5|23313.1|23301.1|23308.1|23296.1|2
1767369620000|2026-01-02 16:00:20|23313.1|23301.1|23312.5|23300.5|23313.1|23301.1|23312|23300|8
1767369630000|2026-01-02 16:00:30|23312|23300|23312.5|23300.5|23312.5|23300.5|23310|23298|1
1767369640000|2026-01-02 16:00:40|23312|23300|23312.5|23300.5|23313.2|23301.2|23312|23300|1
1767369660000|2026-01-02 16:01:00|23311.4|23299.4|23307.8|23295.8|23311.6|23299.6|23307.8|23295.8|6
1767369670000|2026-01-02 16:01:10|23306|23294|23306.2|23294.2|23306.8|23294.8|23305.5|23293.5|6
1767369680000|2026-01-02 16:01:20|23305.5|23293.5|23306.8|23294.8|23306.8|23294.8|23305.5|23293.5|2
1767369710000|2026-01-02 16:01:50|23311.2|23299.2|23310.5|23298.5|23311.8|23299.8|23310|23298|3
1767369720000|2026-01-02 16:02:00|23311.2|23299.2|23304.3|23292.3|23311.2|23299.2|23303.7|23291.7|4
1767369730000|2026-01-02 16:02:10|23302.8|23290.8|23304.3|23292.3|23304.3|23292.3|23301.8|23289.8|5
1767369740000|2026-01-02 16:02:20|23306.2|23294.2|23311.8|23299.8|23312.3|23300.3|23306.2|23294.2|4
1767369750000|2026-01-02 16:02:30|23314.1|23302.1|23316|23304|23316.8|23304.8|23314.1|23302.1|2
1767369760000|2026-01-02 16:02:40|23316.1|23304.1|23314.8|23302.8|23316.1|23304.1|23312.3|23300.3|0
1767369770000|2026-01-02 16:02:50|23315.5|23303.5|23311.2|23299.2|23316.1|23304.1|23311.2|23299.2|3
1767369780000|2026-01-02 16:03:00|23310.5|23298.5|23310.3|23298.3|23311.2|23299.2|23308.4|23296.4|10
1767369790000|2026-01-02 16:03:10|23312.5|23300.5|23308.4|23296.4|23312.5|23300.5|23307.8|23295.8|6
1767369800000|2026-01-02 16:03:20|23307.3|23295.3|23307.7|23295.7|23307.8|23295.8|23305.3|23293.3|1
1767369810000|2026-01-02 16:03:30|23308.4|23296.4|23309.1|23297.1|23309.1|23297.1|23308.4|23296.4|0
1767369820000|2026-01-02 16:03:40|23309.8|23297.8|23310.3|23298.3|23310.3|23298.3|23309.1|23297.1|0
1767369830000|2026-01-02 16:03:50|23310.9|23298.9|23314.1|23302.1|23314.1|23302.1|23310.9|23298.9|2
1767369840000|2026-01-02 16:04:00|23314.6|23302.6|23317.8|23305.8|23317.8|23305.8|23312.8|23300.8|6
1767369850000|2026-01-02 16:04:10|23320.3|23308.3|23321.1|23309.1|23321.1|23309.1|23320.3|23308.3|5
1767369870000|2026-01-02 16:04:30|23320.5|23308.5|23314.3|23302.3|23321.1|23309.1|23314.3|23302.3|8
1767369890000|2026-01-02 16:04:50|23317.3|23305.3|23317.3|23305.3|23317.3|23305.3|23317.3|23305.3|1
1767369900000|2026-01-02 16:05:00|23314.8|23302.8|23306.2|23294.2|23315.5|23303.5|23306.2|23294.2|1
1767369910000|2026-01-02 16:05:10|23304.1|23292.1|23299.8|23287.8|23304.1|23292.1|23298.6|23286.6|3
1767369920000|2026-01-02 16:05:20|23301.8|23289.8|23307.3|23295.3|23308|23296|23301.8|23289.8|7
1767369930000|2026-01-02 16:05:30|23306.8|23294.8|23313|23301|23316.9|23304.9|23306.8|23294.8|17
1767369940000|2026-01-02 16:05:40|23313.7|23301.7|23315.5|23303.5|23315.5|23303.5|23313.7|23301.7|1
1767369950000|2026-01-02 16:05:50|23314.8|23302.8|23311.9|23299.9|23314.8|23302.8|23311.2|23299.2|1
1767369960000|2026-01-02 16:06:00|23311.2|23299.2|23312.3|23300.3|23314.8|23302.8|23311.2|23299.2|8
1767369970000|2026-01-02 16:06:10|23311.8|23299.8|23311.8|23299.8|23311.8|23299.8|23311.8|23299.8|0
1767369980000|2026-01-02 16:06:20|23313.2|23301.2|23317.8|23305.8|23317.8|23305.8|23313.2|23301.2|7
1767369990000|2026-01-02 16:06:30|23314.8|23302.8|23314.1|23302.1|23315.3|23303.3|23312.8|23300.8|6
1767370000000|2026-01-02 16:06:40|23314.6|23302.6|23314.3|23302.3|23314.6|23302.6|23312.8|23300.8|2
1767370010000|2026-01-02 16:06:50|23316.6|23304.6|23312.8|23300.8|23316.6|23304.6|23312.8|23300.8|0
1767370020000|2026-01-02 16:07:00|23311.4|23299.4|23312.8|23300.8|23312.8|23300.8|23310.3|23298.3|7
1767370030000|2026-01-02 16:07:10|23311.6|23299.6|23312.8|23300.8|23312.8|23300.8|23309.8|23297.8|0
1767370040000|2026-01-02 16:07:20|23312.3|23300.3|23305.3|23293.3|23312.3|23300.3|23304.1|23292.1|1
1767370050000|2026-01-02 16:07:30|23304.1|23292.1|23302.8|23290.8|23304.1|23292.1|23301.6|23289.6|0
1767370060000|2026-01-02 16:07:40|23304.1|23292.1|23304.1|23292.1|23304.1|23292.1|23304.1|23292.1|1
1767370070000|2026-01-02 16:07:50|23305.2|23293.2|23309.1|23297.1|23309.3|23297.3|23304.1|23292.1|2
1767370080000|2026-01-02 16:08:00|23308.6|23296.6|23308.6|23296.6|23309.1|23297.1|23307.3|23295.3|0
1767370090000|2026-01-02 16:08:10|23307.8|23295.8|23301.1|23289.1|23307.8|23295.8|23301.1|23289.1|2
1767370100000|2026-01-02 16:08:20|23298.6|23286.6|23294.1|23282.1|23300.4|23288.4|23294.1|23282.1|3
1767370110000|2026-01-02 16:08:30|23294.8|23282.8|23292.9|23280.9|23295.4|23283.4|23292.9|23280.9|1
1767370120000|2026-01-02 16:08:40|23294.3|23282.3|23299.1|23287.1|23299.1|23287.1|23294.3|23282.3|2
1767370130000|2026-01-02 16:08:50|23299.8|23287.8|23299.8|23287.8|23299.8|23287.8|23299.8|23287.8|0
1767370140000|2026-01-02 16:09:00|23299.1|23287.1|23300.4|23288.4|23300.4|23288.4|23299.1|23287.1|0
1767370170000|2026-01-02 16:09:30|23301.1|23289.1|23302.9|23290.9|23304.1|23292.1|23301.1|23289.1|1
1767370190000|2026-01-02 16:09:50|||||||||1
1767370200000|2026-01-02 16:10:00|23301.1|23289.1|23296.2|23284.2|23301.1|23289.1|23295|23283|9
1767370210000|2026-01-02 16:10:10|23296.8|23284.8|23298.7|23286.7|23298.7|23286.7|23296.2|23284.2|0
1767370220000|2026-01-02 16:10:20|23300|23288|23298.7|23286.7|23300.5|23288.5|23298.7|23286.7|1
1767370230000|2026-01-02 16:10:30|23299.3|23287.3|23303.7|23291.7|23303.7|23291.7|23299.3|23287.3|7
1767370240000|2026-01-02 16:10:40|23304.4|23292.4|23311.8|23299.8|23312.3|23300.3|23301.9|23289.9|6
1767370250000|2026-01-02 16:10:50|23313.7|23301.7|23313.7|23301.7|23313.7|23301.7|23308|23296|6
1767370260000|2026-01-02 16:11:00|23314.3|23302.3|23310.7|23298.7|23315.7|23303.7|23310.7|23298.7|10
1767370270000|2026-01-02 16:11:10|23310.1|23298.1|23310.1|23298.1|23311.2|23299.2|23310.1|23298.1|0
1767370280000|2026-01-02 16:11:20|23306.9|23294.9|23304.4|23292.4|23306.9|23294.9|23304.4|23292.4|1
1767370290000|2026-01-02 16:11:30|23303.2|23291.2|23301.2|23289.2|23303.2|23291.2|23299.4|23287.4|2
1767370300000|2026-01-02 16:11:40|23301.9|23289.9|23301.9|23289.9|23304.3|23292.3|23301.9|23289.9|3
1767370310000|2026-01-02 16:11:50|23302.6|23290.6|23301.9|23289.9|23303.2|23291.2|23298|23286|2
1767370320000|2026-01-02 16:12:00|23301.2|23289.2|23305.5|23293.5|23305.5|23293.5|23301.2|23289.2|0
1767370330000|2026-01-02 16:12:10|23306.2|23294.2|23313|23301|23313.7|23301.7|23306.2|23294.2|2
1767370340000|2026-01-02 16:12:20|23313.7|23301.7|23313.7|23301.7|23313.7|23301.7|23313.7|23301.7|0
1767370350000|2026-01-02 16:12:30|23314.4|23302.4|23313.2|23301.2|23314.4|23302.4|23313.2|23301.2|0
1767370360000|2026-01-02 16:12:40|23314.3|23302.3|23312.5|23300.5|23314.3|23302.3|23311.9|23299.9|6
1767370370000|2026-01-02 16:12:50|23313|23301|23313.2|23301.2|23313.2|23301.2|23312.5|23300.5|1
1767370380000|2026-01-02 16:13:00|23311.4|23299.4|23311.9|23299.9|23311.9|23299.9|23308.9|23296.9|5
1767370390000|2026-01-02 16:13:10|23312.5|23300.5|23323.7|23311.7|23323.7|23311.7|23312.5|23300.5|5
1767370400000|2026-01-02 16:13:20|23319.4|23307.4|23320.1|23308.1|23320.1|23308.1|23319.4|23307.4|4
1767370410000|2026-01-02 16:13:30|23320.7|23308.7|23319.6|23307.6|23320.7|23308.7|23319.6|23307.6|1
1767370420000|2026-01-02 16:13:40|23318.2|23306.2|23323.3|23311.3|23323.3|23311.3|23318.2|23306.2|3
1767370430000|2026-01-02 16:13:50|23324|23312|23327.1|23315.1|23327.1|23315.1|23323.3|23311.3|0
1767370440000|2026-01-02 16:14:00|23327.6|23315.6|23327.1|23315.1|23327.6|23315.6|23327.1|23315.1|4
1767370450000|2026-01-02 16:14:10|23329.6|23317.6|23329.6|23317.6|23330.1|23318.1|23329.6|23317.6|2
1767370460000|2026-01-02 16:14:20|23330.1|23318.1|23327.6|23315.6|23330.1|23318.1|23326.4|23314.4|5
1767370470000|2026-01-02 16:14:30|23329.7|23317.7|23330.1|23318.1|23330.1|23318.1|23329.6|23317.6|3
1767370480000|2026-01-02 16:14:40|23330.8|23318.8|23329.4|23317.4|23332.1|23320.1|23329.4|23317.4|9
1767370490000|2026-01-02 16:14:50|23331.4|23319.4|23331.4|23319.4|23331.4|23319.4|23331.4|23319.4|0
1767370500000|2026-01-02 16:15:00|23332.1|23320.1|23334.6|23322.6|23335.1|23323.1|23332.1|23320.1|3
1767370510000|2026-01-02 16:15:10|23333.2|23321.2|23331.9|23319.9|23334.6|23322.6|23331.9|23319.9|6
1767370520000|2026-01-02 16:15:20|23332.6|23320.6|23334.4|23322.4|23334.4|23322.4|23332.6|23320.6|0
1767370530000|2026-01-02 16:15:30|23333.7|23321.7|23333.7|23321.7|23333.7|23321.7|23333.7|23321.7|1
1767370540000|2026-01-02 16:15:40|23333.2|23321.2|23343.7|23331.7|23344.4|23332.4|23333.2|23321.2|7
1767370550000|2026-01-02 16:15:50|23344.4|23332.4|23346.2|23334.2|23346.2|23334.2|23343.7|23331.7|1
1767370560000|2026-01-02 16:16:00|23345.7|23333.7|23351.2|23339.2|23353.7|23341.7|23345.7|23333.7|4
1767370570000|2026-01-02 16:16:10|23349.4|23337.4|23351.8|23339.8|23351.8|23339.8|23346.1|23334.1|10
1767370580000|2026-01-02 16:16:20|23351.2|23339.2|23354.8|23342.8|23354.8|23342.8|23351.2|23339.2|2
1767370590000|2026-01-02 16:16:30|||||||||1
1767370600000|2026-01-02 16:16:40|||||||||2
1767370610000|2026-01-02 16:16:50|23354.3|23342.3|23354.8|23342.8|23354.8|23342.8|23354.3|23342.3|2
1767370620000|2026-01-02 16:17:00|23354.3|23342.3|23353|23341|23354.3|23342.3|23351.8|23339.8|6
1767370630000|2026-01-02 16:17:10|23352.3|23340.3|23352.3|23340.3|23352.3|23340.3|23352.3|23340.3|0
1767370640000|2026-01-02 16:17:20|23351.8|23339.8|23351.8|23339.8|23352.3|23340.3|23351.8|23339.8|15
1767370650000|2026-01-02 16:17:30|23346.1|23334.1|23348.2|23336.2|23349.4|23337.4|23345.1|23333.1|19
1767370660000|2026-01-02 16:17:40|23346.5|23334.5|23345.1|23333.1|23346.5|23334.5|23343.7|23331.7|2
1767370670000|2026-01-02 16:17:50|23345.7|23333.7|23349.4|23337.4|23349.4|23337.4|23345.7|23333.7|2
1767370680000|2026-01-02 16:18:00|23348.7|23336.7|23348.7|23336.7|23349.4|23337.4|23348.2|23336.2|0
1767370690000|2026-01-02 16:18:10|23349.4|23337.4|23350.7|23338.7|23354.4|23342.4|23349.4|23337.4|7
1767370700000|2026-01-02 16:18:20|23349.3|23337.3|23348.2|23336.2|23349.4|23337.4|23346.2|23334.2|3
1767370710000|2026-01-02 16:18:30|23347.5|23335.5|23349.8|23337.8|23349.8|23337.8|23347.5|23335.5|6
1767370720000|2026-01-02 16:18:40|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|23350.5|23338.5|0
1767370730000|2026-01-02 16:18:50|23351.1|23339.1|23345.4|23333.4|23351.1|23339.1|23340|23328|12
1767370740000|2026-01-02 16:19:00|23344.8|23332.8|23341.2|23329.2|23344.8|23332.8|23339.3|23327.3|26
1767370750000|2026-01-02 16:19:10|23340.5|23328.5|23343|23331|23343|23331|23339.8|23327.8|0
1767370760000|2026-01-02 16:19:20|23343.7|23331.7|23345.5|23333.5|23345.5|23333.5|23343.7|23331.7|1
1767370780000|2026-01-02 16:19:40|23346.9|23334.9|23349.3|23337.3|23349.3|23337.3|23346.9|23334.9|0
1767370790000|2026-01-02 16:19:50|23349.8|23337.8|23349.3|23337.3|23352.3|23340.3|23349.3|23337.3|11
1767370800000|2026-01-02 16:20:00|23349.8|23337.8|23355.5|23343.5|23356.1|23344.1|23349.3|23337.3|2
1767370810000|2026-01-02 16:20:10|23354.8|23342.8|23357.3|23345.3|23357.3|23345.3|23354.8|23342.8|0
1767370820000|2026-01-02 16:20:20|23356.8|23344.8|23366.4|23354.4|23369.5|23357.5|23356.8|23344.8|17
1767370830000|2026-01-02 16:20:30|23367|23355|23366.4|23354.4|23367|23355|23366.4|23354.4|0
1767370840000|2026-01-02 16:20:40|23367|23355|23369.3|23357.3|23369.5|23357.5|23366.4|23354.4|8
1767370850000|2026-01-02 16:20:50|23370|23358|23369.5|23357.5|23370|23358|23369.5|23357.5|3
1767370860000|2026-01-02 16:21:00|23370|23358|23369|23357|23370|23358|23369|23357|3
1767370870000|2026-01-02 16:21:10|23371.3|23359.3|23376.5|23364.5|23377|23365|23371.3|23359.3|8
1767370880000|2026-01-02 16:21:20|23374|23362|23375|23363|23375.7|23363.7|23374|23362|13
1767370890000|2026-01-02 16:21:30|23374.3|23362.3|23375|23363|23375|23363|23374.3|23362.3|0
1767370910000|2026-01-02 16:21:50|23375.6|23363.6|23380|23368|23380.6|23368.6|23375.6|23363.6|6
1767370920000|2026-01-02 16:22:00|23376.5|23364.5|23377.5|23365.5|23377.5|23365.5|23375|23363|6
1767370930000|2026-01-02 16:22:10|23379.5|23367.5|23372.5|23360.5|23380.6|23368.6|23372.5|23360.5|8
1767370940000|2026-01-02 16:22:20|23373.1|23361.1|23372.5|23360.5|23373.8|23361.8|23372.5|23360.5|1
1767370950000|2026-01-02 16:22:30|23373.1|23361.1|23365.9|23353.9|23373.1|23361.1|23365.9|23353.9|7
1767370960000|2026-01-02 16:22:40|23362.7|23350.7|23360.9|23348.9|23362.7|23350.7|23360.9|23348.9|5
1767370970000|2026-01-02 16:22:50|23362.2|23350.2|23360.7|23348.7|23362.7|23350.7|23359.3|23347.3|10
1767370980000|2026-01-02 16:23:00|23359.5|23347.5|23359|23347|23359.5|23347.5|23359|23347|0
1767370990000|2026-01-02 16:23:10|23360.7|23348.7|23359.7|23347.7|23360.7|23348.7|23359.7|23347.7|6
1767371000000|2026-01-02 16:23:20|23359.5|23347.5|23361.5|23349.5|23362|23350|23359.5|23347.5|1
1767371010000|2026-01-02 16:23:30|23362.7|23350.7|23363.4|23351.4|23363.4|23351.4|23362.7|23350.7|1
1767371020000|2026-01-02 16:23:40|23362.7|23350.7|23357.9|23345.9|23362.7|23350.7|23357.9|23345.9|10
1767371030000|2026-01-02 16:23:50|23357.2|23345.2|23352.3|23340.3|23357.2|23345.2|23351.6|23339.6|7
1767371040000|2026-01-02 16:24:00|23352.9|23340.9|23352.9|23340.9|23352.9|23340.9|23352.9|23340.9|1
1767371050000|2026-01-02 16:24:10|23353.4|23341.4|23350.9|23338.9|23353.4|23341.4|23350.9|23338.9|4
1767371060000|2026-01-02 16:24:20|23351.6|23339.6|23352.2|23340.2|23352.2|23340.2|23351.6|23339.6|0
1767371070000|2026-01-02 16:24:30|23349.7|23337.7|23342.2|23330.2|23349.7|23337.7|23339.1|23327.1|8
1767371080000|2026-01-02 16:24:40|23342.7|23330.7|23342.7|23330.7|23342.7|23330.7|23342.7|23330.7|0
1767371090000|2026-01-02 16:24:50|23345.4|23333.4|23345.9|23333.9|23345.9|23333.9|23345.4|23333.4|1
1767371100000|2026-01-02 16:25:00|||||||||1
1767371110000|2026-01-02 16:25:10|23347.9|23335.9|23345.9|23333.9|23347.9|23335.9|23344.7|23332.7|6
1767371120000|2026-01-02 16:25:20|23346.6|23334.6|23345.9|23333.9|23346.6|23334.6|23344.7|23332.7|2
1767371130000|2026-01-02 16:25:30|23346.5|23334.5|23346.5|23334.5|23346.5|23334.5|23346.5|23334.5|0
1767371140000|2026-01-02 16:25:40|23347.2|23335.2|23347.7|23335.7|23349|23337|23347.2|23335.2|3
1767371150000|2026-01-02 16:25:50|23348.4|23336.4|23347.7|23335.7|23348.4|23336.4|23347|23335|0
1767371160000|2026-01-02 16:26:00|23349.5|23337.5|23349.5|23337.5|23349.5|23337.5|23349.5|23337.5|6
1767371170000|2026-01-02 16:26:10|||||||||4
1767371180000|2026-01-02 16:26:20|23350|23338|23351.3|23339.3|23351.3|23339.3|23350|23338|5
1767371190000|2026-01-02 16:26:30|23350.7|23338.7|23347|23335|23350.7|23338.7|23346.5|23334.5|8
1767371200000|2026-01-02 16:26:40|23347.7|23335.7|23345.7|23333.7|23347.7|23335.7|23345.2|23333.2|1
1767371210000|2026-01-02 16:26:50|23345.2|23333.2|23349.5|23337.5|23349.5|23337.5|23345.2|23333.2|1
1767371220000|2026-01-02 16:27:00|23349|23337|23344|23332|23349|23337|23344|23332|3
1767371230000|2026-01-02 16:27:10|23344.5|23332.5|23344.5|23332.5|23344.5|23332.5|23344.5|23332.5|1
1767371240000|2026-01-02 16:27:20|23342.4|23330.4|23339|23327|23342.4|23330.4|23337|23325|9
1767371250000|2026-01-02 16:27:30|23338.3|23326.3|23342.7|23330.7|23342.7|23330.7|23338.3|23326.3|6
1767371260000|2026-01-02 16:27:40|23342|23330|23340.8|23328.8|23342|23330|23340.8|23328.8|0
1767371270000|2026-01-02 16:27:50|23341.5|23329.5|23344|23332|23344.5|23332.5|23341.5|23329.5|2
1767371280000|2026-01-02 16:28:00|23344.5|23332.5|23344.5|23332.5|23344.5|23332.5|23339.5|23327.5|6
1767371290000|2026-01-02 16:28:10|23341.5|23329.5|23342|23330|23343.3|23331.3|23341.5|23329.5|7
1767371300000|2026-01-02 16:28:20|23340.2|23328.2|23340.2|23328.2|23340.2|23328.2|23340.2|23328.2|3
1767371310000|2026-01-02 16:28:30|23340.8|23328.8|23340.2|23328.2|23340.8|23328.8|23340.2|23328.2|0
1767371320000|2026-01-02 16:28:40|23340.8|23328.8|23340.8|23328.8|23340.8|23328.8|23339.5|23327.5|0
1767371330000|2026-01-02 16:28:50|23341.5|23329.5|23342|23330|23342|23330|23341.5|23329.5|2
1767371350000|2026-01-02 16:29:10|23341.3|23329.3|23337|23325|23341.3|23329.3|23336.5|23324.5|5
1767371360000|2026-01-02 16:29:20|23338.1|23326.1|23338.1|23326.1|23338.1|23326.1|23338.1|23326.1|3
1767371370000|2026-01-02 16:29:30|23339.5|23327.5|23339.5|23327.5|23342|23330|23338.3|23326.3|2
1767371380000|2026-01-02 16:29:40|23339|23327|23336.5|23324.5|23339|23327|23336.5|23324.5|2
1767371390000|2026-01-02 16:29:50|23335.9|23323.9|23333.4|23321.4|23335.9|23323.9|23332|23320|7
1767371400000|2026-01-02 16:30:00|23332.9|23320.9|23324.1|23312.1|23332.9|23320.9|23324.1|23312.1|14
1767371410000|2026-01-02 16:30:10|23323.6|23311.6|23325.4|23313.4|23325.4|23313.4|23323.6|23311.6|3
1767371420000|2026-01-02 16:30:20|23326.8|23314.8|23323.4|23311.4|23328.4|23316.4|23323.4|23311.4|6
1767371430000|2026-01-02 16:30:30|23324.8|23312.8|23324.8|23312.8|23325.4|23313.4|23324.7|23312.7|1
1767371440000|2026-01-02 16:30:40|23326.1|23314.1|23329.1|23317.1|23330.4|23318.4|23326.1|23314.1|4
1767371450000|2026-01-02 16:30:50|23329.7|23317.7|23331.6|23319.6|23331.6|23319.6|23329.7|23317.7|0
1767371460000|2026-01-02 16:31:00|23330.9|23318.9|23328.4|23316.4|23332.3|23320.3|23328.4|23316.4|3
1767371470000|2026-01-02 16:31:10|23329.1|23317.1|23327.9|23315.9|23329.1|23317.1|23326.6|23314.6|4
1767371490000|2026-01-02 16:31:30|23329.8|23317.8|23329.8|23317.8|23329.8|23317.8|23329.8|23317.8|4
1767371500000|2026-01-02 16:31:40|||||||||8
1767371510000|2026-01-02 16:31:50|23330.5|23318.5|23328.4|23316.4|23332.2|23320.2|23327.9|23315.9|7
1767371520000|2026-01-02 16:32:00|23327.9|23315.9|23328.4|23316.4|23328.4|23316.4|23327.9|23315.9|5
1767371530000|2026-01-02 16:32:10|23330.4|23318.4|23330.9|23318.9|23330.9|23318.9|23330.4|23318.4|0
1767371560000|2026-01-02 16:32:40|23331.5|23319.5|23333.4|23321.4|23333.4|23321.4|23331.5|23319.5|4
1767371570000|2026-01-02 16:32:50|23332.9|23320.9|23332.9|23320.9|23332.9|23320.9|23332.9|23320.9|0
1767371580000|2026-01-02 16:33:00|23335.9|23323.9|23334.1|23322.1|23336.6|23324.6|23334.1|23322.1|2
1767371610000|2026-01-02 16:33:30|23333.6|23321.6|23337.9|23325.9|23337.9|23325.9|23333.6|23321.6|3
1767371620000|2026-01-02 16:33:40|23339.8|23327.8|23335.4|23323.4|23340.9|23328.9|23334.8|23322.8|7
1767371630000|2026-01-02 16:33:50|23336.5|23324.5|23335.9|23323.9|23336.6|23324.6|23334.1|23322.1|6
1767371640000|2026-01-02 16:34:00|23334.7|23322.7|23334.1|23322.1|23335.4|23323.4|23332.9|23320.9|2
1767371650000|2026-01-02 16:34:10|23334.8|23322.8|23337.9|23325.9|23337.9|23325.9|23334.8|23322.8|2
1767371660000|2026-01-02 16:34:20|23339.3|23327.3|23337.9|23325.9|23339.3|23327.3|23337.9|23325.9|1
1767371670000|2026-01-02 16:34:30|23335.4|23323.4|23332.9|23320.9|23335.9|23323.9|23332.9|23320.9|5
1767371680000|2026-01-02 16:34:40|23333.6|23321.6|23331.1|23319.1|23333.6|23321.6|23331.1|23319.1|3
1767371690000|2026-01-02 16:34:50|23334.1|23322.1|23329.8|23317.8|23334.1|23322.1|23329.8|23317.8|9
1767371700000|2026-01-02 16:35:00|23330.4|23318.4|23330.4|23318.4|23330.4|23318.4|23330.4|23318.4|2
1767371710000|2026-01-02 16:35:10|23331.6|23319.6|23331.6|23319.6|23331.6|23319.6|23331.6|23319.6|2
1767371720000|2026-01-02 16:35:20|23330|23318|23325.4|23313.4|23330|23318|23325.4|23313.4|8
1767371730000|2026-01-02 16:35:30|23325.9|23313.9|23323.4|23311.4|23325.9|23313.9|23323.4|23311.4|1
1767371740000|2026-01-02 16:35:40|23322.9|23310.9|23324.1|23312.1|23324.1|23312.1|23322.9|23310.9|1
1767371750000|2026-01-02 16:35:50|23323.4|23311.4|23325.9|23313.9|23325.9|23313.9|23323.4|23311.4|24
1767371760000|2026-01-02 16:36:00|23324.8|23312.8|23329.1|23317.1|23329.1|23317.1|23324.8|23312.8|6
1767371770000|2026-01-02 16:36:10|23329.8|23317.8|23329.8|23317.8|23331.6|23319.6|23329.1|23317.1|1
1767371780000|2026-01-02 16:36:20|23331.1|23319.1|23329.8|23317.8|23331.6|23319.6|23329.8|23317.8|4
1767371790000|2026-01-02 16:36:30|23330.9|23318.9|23330.9|23318.9|23330.9|23318.9|23329.8|23317.8|0
1767371800000|2026-01-02 16:36:40|23331.6|23319.6|23330.4|23318.4|23333.4|23321.4|23329.8|23317.8|4
1767371810000|2026-01-02 16:36:50|23330.9|23318.9|23330.9|23318.9|23330.9|23318.9|23330.9|23318.9|1
1767371820000|2026-01-02 16:37:00|23337.9|23325.9|23339.8|23327.8|23340.4|23328.4|23335.4|23323.4|7
1767371830000|2026-01-02 16:37:10|23340.4|23328.4|23346.6|23334.6|23346.6|23334.6|23340.4|23328.4|5
1767371840000|2026-01-02 16:37:20|23345.9|23333.9|23345.5|23333.5|23347.3|23335.3|23344.8|23332.8|1
1767371850000|2026-01-02 16:37:30|23344.3|23332.3|23344.8|23332.8|23344.8|23332.8|23344.3|23332.3|0
1767371870000|2026-01-02 16:37:50|23346.1|23334.1|23346.1|23334.1|23346.1|23334.1|23346.1|23334.1|2
1767371880000|2026-01-02 16:38:00|23345.4|23333.4|23340.5|23328.5|23345.4|23333.4|23340|23328|7
1767371890000|2026-01-02 16:38:10|23341.2|23329.2|23342.3|23330.3|23343|23331|23341.2|23329.2|0
1767371900000|2026-01-02 16:38:20|||||||||1
1767371910000|2026-01-02 16:38:30|23344.3|23332.3|23339.3|23327.3|23344.3|23332.3|23339.3|23327.3|9
1767371920000|2026-01-02 16:38:40|23340.4|23328.4|23341.6|23329.6|23341.6|23329.6|23340.4|23328.4|8
1767371930000|2026-01-02 16:38:50|23342.3|23330.3|23342.9|23330.9|23342.9|23330.9|23342.3|23330.3|2
1767371940000|2026-01-02 16:39:00|||||||||1
1767371950000|2026-01-02 16:39:10|23342.2|23330.2|23341.6|23329.6|23342.2|23330.2|23341.6|23329.6|1
1767371960000|2026-01-02 16:39:20|23342.2|23330.2|23341.6|23329.6|23342.9|23330.9|23341.6|23329.6|4
1767371970000|2026-01-02 16:39:30|23341.1|23329.1|23341.1|23329.1|23341.1|23329.1|23341.1|23329.1|0
1767371980000|2026-01-02 16:39:40|23341.8|23329.8|23342.3|23330.3|23342.3|23330.3|23341.8|23329.8|2
1767371990000|2026-01-02 16:39:50|23342.9|23330.9|23342.9|23330.9|23343.6|23331.6|23342.9|23330.9|32
1767372000000|2026-01-02 16:40:00|23342.3|23330.3|23342.3|23330.3|23342.9|23330.9|23342.3|23330.3|3
1767372010000|2026-01-02 16:40:10|23341.6|23329.6|23353.1|23341.1|23353.1|23341.1|23340.9|23328.9|22
1767372030000|2026-01-02 16:40:30|23351.7|23339.7|23350.1|23338.1|23351.7|23339.7|23350.1|23338.1|2
1767372040000|2026-01-02 16:40:40|23350.8|23338.8|23350.6|23338.6|23353.1|23341.1|23350.1|23338.1|8
1767372050000|2026-01-02 16:40:50|23352|23340|23353.1|23341.1|23353.1|23341.1|23352|23340|0
1767372060000|2026-01-02 16:41:00|23352.6|23340.6|23358.1|23346.1|23358.1|23346.1|23352.6|23340.6|5
1767372070000|2026-01-02 16:41:10|23364.5|23352.5|23375.6|23363.6|23378.8|23366.8|23364.5|23352.5|17
1767372080000|2026-01-02 16:41:20|23377.7|23365.7|23375.8|23363.8|23377.7|23365.7|23375.8|23363.8|4
1767372090000|2026-01-02 16:41:30|23376.5|23364.5|23376.5|23364.5|23377|23365|23376.3|23364.3|6
1767372100000|2026-01-02 16:41:40|23378.4|23366.4|23379|23367|23379|23367|23377.7|23365.7|2
1767372110000|2026-01-02 16:41:50|23376.5|23364.5|23372.2|23360.2|23376.5|23364.5|23372.2|23360.2|2
1767372120000|2026-01-02 16:42:00|23371.5|23359.5|23370.4|23358.4|23372.2|23360.2|23370.4|23358.4|5
1767372130000|2026-01-02 16:42:10|23368.4|23356.4|23370.9|23358.9|23372.9|23360.9|23367.9|23355.9|7
1767372140000|2026-01-02 16:42:20|23370.4|23358.4|23370.9|23358.9|23371.1|23359.1|23370.4|23358.4|1
1767372150000|2026-01-02 16:42:30|23371.6|23359.6|23370.9|23358.9|23371.6|23359.6|23370.9|23358.9|0
1767372160000|2026-01-02 16:42:40|23371.6|23359.6|23375.2|23363.2|23375.2|23363.2|23369.5|23357.5|6
1767372170000|2026-01-02 16:42:50|23374.5|23362.5|23374.5|23362.5|23374.5|23362.5|23374.5|23362.5|0
1767372180000|2026-01-02 16:43:00|23375.2|23363.2|23375.9|23363.9|23375.9|23363.9|23375.2|23363.2|0
1767372190000|2026-01-02 16:43:10|23376.5|23364.5|23375.2|23363.2|23376.5|23364.5|23374|23362|4
1767372200000|2026-01-02 16:43:20|23374.5|23362.5|23374|23362|23374.5|23362.5|23374|23362|0
1767372210000|2026-01-02 16:43:30|23372.6|23360.6|23369.5|23357.5|23374|23362|23369|23357|5
1767372220000|2026-01-02 16:43:40|23374.5|23362.5|23374.5|23362.5|23374.5|23362.5|23374.5|23362.5|1
1767372230000|2026-01-02 16:43:50|23373.8|23361.8|23376.5|23364.5|23379|23367|23369.5|23357.5|4
1767372240000|2026-01-02 16:44:00|23375.2|23363.2|23375.2|23363.2|23375.2|23363.2|23374.5|23362.5|1
1767372250000|2026-01-02 16:44:10|23374|23362|23372.7|23360.7|23375.9|23363.9|23372.7|23360.7|7
1767372260000|2026-01-02 16:44:20|23371.5|23359.5|23372.7|23360.7|23372.7|23360.7|23371.5|23359.5|0
1767372270000|2026-01-02 16:44:30|23375.9|23363.9|23375.9|23363.9|23377.7|23365.7|23375.9|23363.9|6
1767372280000|2026-01-02 16:44:40|23375.4|23363.4|23375.2|23363.2|23380.1|23368.1|23375.2|23363.2|7
1767372290000|2026-01-02 16:44:50|23375.8|23363.8|23375.8|23363.8|23375.8|23363.8|23375.8|23363.8|1
1767372300000|2026-01-02 16:45:00|23375.1|23363.1|23374.5|23362.5|23378.3|23366.3|23373.8|23361.8|6
1767372310000|2026-01-02 16:45:10|||||||||1
1767372320000|2026-01-02 16:45:20|23377.7|23365.7|23383.3|23371.3|23383.3|23371.3|23377.7|23365.7|5
1767372340000|2026-01-02 16:45:40|23382.6|23370.6|23382|23370|23382.6|23370.6|23381.5|23369.5|3
1767372350000|2026-01-02 16:45:50|23381.5|23369.5|23382|23370|23382|23370|23381.5|23369.5|1
1767372360000|2026-01-02 16:46:00|23381.5|23369.5|23379.5|23367.5|23382|23370|23379|23367|6
1767372370000|2026-01-02 16:46:10|23380.8|23368.8|23380.8|23368.8|23380.8|23368.8|23380.1|23368.1|17
1767372380000|2026-01-02 16:46:20|23381.5|23369.5|23386.5|23374.5|23386.5|23374.5|23381.5|23369.5|14
1767372390000|2026-01-02 16:46:30|23389.7|23377.7|23389.5|23377.5|23391.5|23379.5|23388.4|23376.4|9
1767372400000|2026-01-02 16:46:40|23390.2|23378.2|23390.8|23378.8|23390.8|23378.8|23389.5|23377.5|2
1767372410000|2026-01-02 16:46:50|23391.3|23379.3|23392|23380|23392|23380|23391.3|23379.3|2
1767372420000|2026-01-02 16:47:00|23391.5|23379.5|23390.8|23378.8|23391.5|23379.5|23390.8|23378.8|0
1767372430000|2026-01-02 16:47:10|23391.5|23379.5|23390.9|23378.9|23392|23380|23390.9|23378.9|13
1767372440000|2026-01-02 16:47:20|23392|23380|23389.5|23377.5|23392|23380|23389|23377|7
1767372450000|2026-01-02 16:47:30|23389|23377|23388.4|23376.4|23389|23377|23387|23375|1
1767372460000|2026-01-02 16:47:40|23385.9|23373.9|23385.9|23373.9|23385.9|23373.9|23385.9|23373.9|1
1767372470000|2026-01-02 16:47:50|23386.5|23374.5|23384|23372|23388.4|23376.4|23383.4|23371.4|5
1767372480000|2026-01-02 16:48:00|23385.2|23373.2|23383.4|23371.4|23385.8|23373.8|23383.4|23371.4|4
1767372490000|2026-01-02 16:48:10|23384|23372|23386.5|23374.5|23386.5|23374.5|23384|23372|5
1767372500000|2026-01-02 16:48:20|23385.9|23373.9|23385.2|23373.2|23386.6|23374.6|23385.2|23373.2|3
1767372520000|2026-01-02 16:48:40|23383.4|23371.4|23382|23370|23383.4|23371.4|23382|23370|2
1767372530000|2026-01-02 16:48:50|23381.3|23369.3|23382.7|23370.7|23382.7|23370.7|23381.3|23369.3|2
1767372540000|2026-01-02 16:49:00|23382|23370|23384.5|23372.5|23384.5|23372.5|23381.5|23369.5|8
1767372550000|2026-01-02 16:49:10|||||||||1
1767372560000|2026-01-02 16:49:20|23385.1|23373.1|23380.2|23368.2|23385.1|23373.1|23380.2|23368.2|3
1767372570000|2026-01-02 16:49:30|23382|23370|23384.5|23372.5|23384.5|23372.5|23382|23370|1
1767372580000|2026-01-02 16:49:40|23389.5|23377.5|23383.4|23371.4|23390.2|23378.2|23383.4|23371.4|17
1767372590000|2026-01-02 16:49:50|23384|23372|23386.5|23374.5|23386.5|23374.5|23384|23372|1
1767372600000|2026-01-02 16:50:00|23387.7|23375.7|23386.5|23374.5|23388.4|23376.4|23385.2|23373.2|3
1767372610000|2026-01-02 16:50:10|23389|23377|23393.4|23381.4|23396.1|23384.1|23387.7|23375.7|8
1767372620000|2026-01-02 16:50:20|23392.9|23380.9|23397.9|23385.9|23397.9|23385.9|23392.9|23380.9|6
1767372630000|2026-01-02 16:50:30|23398.6|23386.6|23395.4|23383.4|23398.6|23386.6|23395.4|23383.4|5
1767372640000|2026-01-02 16:50:40|23396.1|23384.1|23395.4|23383.4|23397.3|23385.3|23395.4|23383.4|2
1767372650000|2026-01-02 16:50:50|23392.9|23380.9|23392.9|23380.9|23392.9|23380.9|23390.4|23378.4|16
1767372660000|2026-01-02 16:51:00|23391.6|23379.6|23390.9|23378.9|23391.6|23379.6|23386.5|23374.5|10
1767372670000|2026-01-02 16:51:10|23394|23382|23392|23380|23394.5|23382.5|23392|23380|10
1767372680000|2026-01-02 16:51:20|23391.5|23379.5|23395.2|23383.2|23395.2|23383.2|23390.9|23378.9|2
1767372690000|2026-01-02 16:51:30|23396.5|23384.5|23402|23390|23404|23392|23395.2|23383.2|30
1767372700000|2026-01-02 16:51:40|23403.4|23391.4|23407|23395|23407|23395|23403.4|23391.4|13
1767372710000|2026-01-02 16:51:50|23408.4|23396.4|23406.5|23394.5|23409|23397|23406.5|23394.5|4
1767372720000|2026-01-02 16:52:00|23409|23397|23402|23390|23409|23397|23402|23390|7
1767372730000|2026-01-02 16:52:10|23400.9|23388.9|23399|23387|23400.9|23388.9|23399|23387|0
1767372740000|2026-01-02 16:52:20|23402|23390|23405.8|23393.8|23405.8|23393.8|23402|23390|3
1767372750000|2026-01-02 16:52:30|23404.5|23392.5|23401.3|23389.3|23404.5|23392.5|23401.3|23389.3|4
1767372760000|2026-01-02 16:52:40|23408.8|23396.8|23407.4|23395.4|23411.7|23399.7|23407.4|23395.4|21
1767372770000|2026-01-02 16:52:50|23408.1|23396.1|23406.9|23394.9|23410.6|23398.6|23405.6|23393.6|10
1767372780000|2026-01-02 16:53:00|23408.3|23396.3|23412.4|23400.4|23415.4|23403.4|23408.1|23396.1|18
1767372790000|2026-01-02 16:53:10|23411.2|23399.2|23411.2|23399.2|23411.2|23399.2|23411.2|23399.2|2
1767372800000|2026-01-02 16:53:20|23411.7|23399.7|23419.2|23407.2|23419.2|23407.2|23411.7|23399.7|18
1767372810000|2026-01-02 16:53:30|23419.9|23407.9|23431.2|23419.2|23431.2|23419.2|23419.9|23407.9|10
1767372820000|2026-01-02 16:53:40|23428.7|23416.7|23426.2|23414.2|23428.7|23416.7|23426.2|23414.2|21
1767372830000|2026-01-02 16:53:50|23424.2|23412.2|23420.6|23408.6|23424.2|23412.2|23419.2|23407.2|13
1767372840000|2026-01-02 16:54:00|23420.1|23408.1|23415.6|23403.6|23420.1|23408.1|23415.1|23403.1|12
1767372850000|2026-01-02 16:54:10|23415.1|23403.1|23417.6|23405.6|23419.5|23407.5|23415.1|23403.1|16
1767372860000|2026-01-02 16:54:20|23416.2|23404.2|23413.8|23401.8|23416.2|23404.2|23413.8|23401.8|2
1767372870000|2026-01-02 16:54:30|23414.9|23402.9|23415.1|23403.1|23417.6|23405.6|23413.8|23401.8|11
1767372880000|2026-01-02 16:54:40|23415.6|23403.6|23417.6|23405.6|23417.6|23405.6|23415.6|23403.6|1
1767372890000|2026-01-02 16:54:50|23418.3|23406.3|23423.1|23411.1|23423.1|23411.1|23418.3|23406.3|6
1767372900000|2026-01-02 16:55:00|23428.7|23416.7|23426.7|23414.7|23429.9|23417.9|23426.7|23414.7|8
1767372910000|2026-01-02 16:55:10|23428.1|23416.1|23428.7|23416.7|23429.2|23417.2|23426.2|23414.2|7
1767372920000|2026-01-02 16:55:20|23436|23424|23451|23439|23452.2|23440.2|23436|23424|94
1767372930000|2026-01-02 16:55:30|23447.2|23435.2|23445.3|23433.3|23447.2|23435.2|23442.2|23430.2|34
1767372940000|2026-01-02 16:55:40|23445.7|23433.7|23443.3|23431.3|23454.6|23442.6|23442.1|23430.1|30
1767372950000|2026-01-02 16:55:50|23439.6|23427.6|23438.3|23426.3|23442.1|23430.1|23437.6|23425.6|21
1767372970000|2026-01-02 16:56:10|||||||||1
1767372980000|2026-01-02 16:56:20|23432.1|23420.1|23433.3|23421.3|23434.6|23422.6|23428.9|23416.9|33
1767372990000|2026-01-02 16:56:30|23431.9|23419.9|23432.1|23420.1|23432.1|23420.1|23431.4|23419.4|1
1767373000000|2026-01-02 16:56:40|23430.4|23418.4|23432.1|23420.1|23432.1|23420.1|23427.1|23415.1|31
1767373010000|2026-01-02 16:56:50|23432.6|23420.6|23434.6|23422.6|23437.1|23425.1|23430.8|23418.8|10
1767373020000|2026-01-02 16:57:00|23435.1|23423.1|23430.8|23418.8|23435.8|23423.8|23430.8|23418.8|10
1767373030000|2026-01-02 16:57:10|23428.3|23416.3|23429.6|23417.6|23429.6|23417.6|23428.3|23416.3|5
1767373040000|2026-01-02 16:57:20|23430.8|23418.8|23429.6|23417.6|23430.8|23418.8|23429.6|23417.6|24
1767373050000|2026-01-02 16:57:30|23438.9|23426.9|23439.6|23427.6|23440.8|23428.8|23437.1|23425.1|6
1767373060000|2026-01-02 16:57:40|23438.9|23426.9|23441.4|23429.4|23441.4|23429.4|23434.6|23422.6|4
1767373070000|2026-01-02 16:57:50|23440.8|23428.8|23440.8|23428.8|23443.3|23431.3|23437.6|23425.6|17
1767373080000|2026-01-02 16:58:00|23443.3|23431.3|23443.3|23431.3|23445.8|23433.8|23443.3|23431.3|3
1767373090000|2026-01-02 16:58:10|23442.8|23430.8|23445.8|23433.8|23445.8|23433.8|23442.1|23430.1|5
1767373100000|2026-01-02 16:58:20|23446.4|23434.4|23447.8|23435.8|23452.1|23440.1|23446.4|23434.4|5
1767373110000|2026-01-02 16:58:30|23451.5|23439.5|23454.7|23442.7|23455.8|23443.8|23447.8|23435.8|15
1767373120000|2026-01-02 16:58:40|23452.1|23440.1|23454.4|23442.4|23454.4|23442.4|23450.8|23438.8|9
1767373130000|2026-01-02 16:58:50|23455.1|23443.1|23451.9|23439.9|23456.9|23444.9|23451.9|23439.9|16
1767373140000|2026-01-02 16:59:00|23453.7|23441.7|23454.4|23442.4|23454.4|23442.4|23453.7|23441.7|1
1767373150000|2026-01-02 16:59:10|23458.6|23446.6|23461.1|23449.1|23461.1|23449.1|23458.6|23446.6|13
1767373160000|2026-01-02 16:59:20|23461.6|23449.6|23470.4|23458.4|23474.1|23462.1|23461.1|23449.1|34
1767373170000|2026-01-02 16:59:30|23469.7|23457.7|23473.4|23461.4|23475.4|23463.4|23469.7|23457.7|10
1767373180000|2026-01-02 16:59:40|23469.1|23457.1|23473.2|23461.2|23473.2|23461.2|23465.7|23453.7|24
1767373190000|2026-01-02 16:59:50|23476.4|23464.4|23478.2|23466.2|23478.2|23466.2|23473.2|23461.2|21
1767373200000|2026-01-02 17:00:00|23477|23465|23482.2|23470.2|23485.2|23473.2|23475.7|23463.7|27
1767373210000|2026-01-02 17:00:10|23480.7|23468.7|23487|23475|23488.8|23476.8|23480.7|23468.7|25
1767373220000|2026-01-02 17:00:20|23485.7|23473.7|23484.8|23472.8|23489.3|23477.3|23484.8|23472.8|80
1767373230000|2026-01-02 17:00:30|23484.7|23472.7|23484.1|23472.1|23487.2|23475.2|23483.4|23471.4|41
1767373240000|2026-01-02 17:00:40|23484.7|23472.7|23488.2|23476.2|23489.5|23477.5|23484.1|23472.1|38
1767373250000|2026-01-02 17:00:50|23487.7|23475.7|23494.7|23482.7|23494.7|23482.7|23487.7|23475.7|13
1767373260000|2026-01-02 17:01:00|23494.1|23482.1|23494.7|23482.7|23494.7|23482.7|23491.6|23479.6|6
1767373270000|2026-01-02 17:01:10|23492.2|23480.2|23499.7|23487.7|23502.7|23490.7|23491.6|23479.6|28
1767373280000|2026-01-02 17:01:20|23500.2|23488.2|23506.4|23494.4|23510.2|23498.2|23497.2|23485.2|15
1767373290000|2026-01-02 17:01:30|23505.7|23493.7|23506.4|23494.4|23508.2|23496.2|23502.7|23490.7|10
1767373300000|2026-01-02 17:01:40|23507.7|23495.7|23507.7|23495.7|23510.2|23498.2|23502.7|23490.7|6
1767373310000|2026-01-02 17:01:50|23504.7|23492.7|23503.2|23491.2|23504.7|23492.7|23503.2|23491.2|3
1767373320000|2026-01-02 17:02:00|23498.2|23486.2|23498.9|23486.9|23503.9|23491.9|23498.2|23486.2|16
1767373330000|2026-01-02 17:02:10|23495.7|23483.7|23492.7|23480.7|23495.7|23483.7|23492.2|23480.2|5
1767373340000|2026-01-02 17:02:20|23493.9|23481.9|23512.7|23500.7|23517.7|23505.7|23493.2|23481.2|17
1767373350000|2026-01-02 17:02:30|23513.4|23501.4|23513.9|23501.9|23522.7|23510.7|23513.4|23501.4|26
1767373360000|2026-01-02 17:02:40|23513.2|23501.2|23518.2|23506.2|23518.2|23506.2|23510.2|23498.2|19
1767373370000|2026-01-02 17:02:50|23517.5|23505.5|23522.7|23510.7|23523.2|23511.2|23515.7|23503.7|41
1767373380000|2026-01-02 17:03:00|23523.9|23511.9|23520.4|23508.4|23530.4|23518.4|23519.7|23507.7|40
1767373390000|2026-01-02 17:03:10|23519.1|23507.1|23526.8|23514.8|23533.4|23521.4|23519.1|23507.1|25
1767373400000|2026-01-02 17:03:20|23525.4|23513.4|23524.3|23512.3|23534.3|23522.3|23516.8|23504.8|25
1767373410000|2026-01-02 17:03:30|23526.8|23514.8|23524.3|23512.3|23528|23516|23524.3|23512.3|6
1767373420000|2026-01-02 17:03:40|23523.6|23511.6|23504.3|23492.3|23523.6|23511.6|23504.3|23492.3|13
1767373430000|2026-01-02 17:03:50|23505|23493|23516.1|23504.1|23518.6|23506.6|23504.3|23492.3|19
1767373440000|2026-01-02 17:04:00|23516.2|23504.2|23519.1|23507.1|23526.6|23514.6|23516.2|23504.2|35
1767373450000|2026-01-02 17:04:10|23519.7|23507.7|23522.9|23510.9|23525.9|23513.9|23519.1|23507.1|11
1767373460000|2026-01-02 17:04:20|23522.2|23510.2|23515.4|23503.4|23522.2|23510.2|23515.4|23503.4|4
1767373470000|2026-01-02 17:04:30|23515.9|23503.9|23512.9|23500.9|23517.9|23505.9|23512.2|23500.2|7
1767373480000|2026-01-02 17:04:40|23513.4|23501.4|23517.2|23505.2|23517.2|23505.2|23513.4|23501.4|2
1767373490000|2026-01-02 17:04:50|23515.4|23503.4|23507.2|23495.2|23517.2|23505.2|23503.9|23491.9|30
1767373500000|2026-01-02 17:05:00|23506.4|23494.4|23513.9|23501.9|23516.4|23504.4|23506.4|23494.4|37
1767373510000|2026-01-02 17:05:10|23515.7|23503.7|23502.5|23490.5|23523.2|23511.2|23502.5|23490.5|41
1767373520000|2026-01-02 17:05:20|23503.1|23491.1|23506.7|23494.7|23506.7|23494.7|23503.1|23491.1|5
1767373530000|2026-01-02 17:05:30|23505.4|23493.4|23504.3|23492.3|23505.4|23493.4|23501.8|23489.8|10
1767373540000|2026-01-02 17:05:40|23502.9|23490.9|23503.1|23491.1|23505|23493|23502.5|23490.5|23
1767373550000|2026-01-02 17:05:50|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|23501.8|23489.8|3
1767373560000|2026-01-02 17:06:00|23503.2|23491.2|23503.1|23491.1|23505.6|23493.6|23503.1|23491.1|31
1767373570000|2026-01-02 17:06:10|23502.5|23490.5|23490.7|23478.7|23502.5|23490.5|23490|23478|7
1767373580000|2026-01-02 17:06:20|23490|23478|23487.2|23475.2|23493.2|23481.2|23486.6|23474.6|25
1767373590000|2026-01-02 17:06:30|23487.9|23475.9|23494.7|23482.7|23494.7|23482.7|23487.2|23475.2|11
1767373600000|2026-01-02 17:06:40|23495.7|23483.7|23495.7|23483.7|23502.7|23490.7|23494|23482|13
1767373610000|2026-01-02 17:06:50|23494.7|23482.7|23488.2|23476.2|23494.7|23482.7|23487.7|23475.7|9
1767373620000|2026-01-02 17:07:00|23485.7|23473.7|23489|23477|23489.5|23477.5|23485.7|23473.7|7
1767373630000|2026-01-02 17:07:10|23488.2|23476.2|23489.3|23477.3|23490.6|23478.6|23488.2|23476.2|16
1767373640000|2026-01-02 17:07:20|23490|23478|23484.3|23472.3|23490|23478|23484.3|23472.3|8
1767373650000|2026-01-02 17:07:30|23483.8|23471.8|23469.3|23457.3|23483.8|23471.8|23469.3|23457.3|20
1767373660000|2026-01-02 17:07:40|23470.6|23458.6|23459.5|23447.5|23470.6|23458.6|23458.1|23446.1|19
1767373670000|2026-01-02 17:07:50|23458.8|23446.8|23456.8|23444.8|23459.9|23447.9|23454.3|23442.3|3
1767373680000|2026-01-02 17:08:00|23459.3|23447.3|23464.3|23452.3|23464.3|23452.3|23458.1|23446.1|10
1767373690000|2026-01-02 17:08:10|23460|23448|23460|23448|23461.8|23449.8|23458.2|23446.2|31
1767373700000|2026-01-02 17:08:20|23460.7|23448.7|23452|23440|23460.7|23448.7|23450.7|23438.7|4
1767373710000|2026-01-02 17:08:30|23452.7|23440.7|23458.2|23446.2|23458.6|23446.6|23449|23437|8
1767373720000|2026-01-02 17:08:40|23457|23445|23457.5|23445.5|23458.2|23446.2|23457|23445|3
1767373730000|2026-01-02 17:08:50|23458.2|23446.2|23461.8|23449.8|23463.1|23451.1|23458.2|23446.2|6
1767373740000|2026-01-02 17:09:00|23464|23452|23466.8|23454.8|23466.8|23454.8|23464|23452|1
1767373750000|2026-01-02 17:09:10|23468.6|23456.6|23475.7|23463.7|23475.7|23463.7|23468.6|23456.6|1
1767373760000|2026-01-02 17:09:20|23476.3|23464.3|23490.4|23478.4|23491.7|23479.7|23473.1|23461.1|11
1767373770000|2026-01-02 17:09:30|23486.1|23474.1|23486.1|23474.1|23486.8|23474.8|23486.1|23474.1|21
1767373780000|2026-01-02 17:09:40|||||||||1
1767373790000|2026-01-02 17:09:50|23487.2|23475.2|23490.4|23478.4|23490.4|23478.4|23487.2|23475.2|0
1767373800000|2026-01-02 17:10:00|23489.9|23477.9|23490.4|23478.4|23491.1|23479.1|23489.9|23477.9|3
1767373810000|2026-01-02 17:10:10|23491.1|23479.1|23491.5|23479.5|23491.5|23479.5|23490.4|23478.4|5
1767373820000|2026-01-02 17:10:20|23489|23477|23489|23477|23489|23477|23487.2|23475.2|4
1767373830000|2026-01-02 17:10:30|23489.7|23477.7|23491.5|23479.5|23492.8|23480.8|23488.5|23476.5|27
1767373840000|2026-01-02 17:10:40|23491|23479|23492.8|23480.8|23492.8|23480.8|23491|23479|16
1767373850000|2026-01-02 17:10:50|23491.5|23479.5|23486.5|23474.5|23492.8|23480.8|23486.5|23474.5|23
1767373860000|2026-01-02 17:11:00|23487.1|23475.1|23492.1|23480.1|23492.1|23480.1|23486.5|23474.5|10
1767373870000|2026-01-02 17:11:10|23493.3|23481.3|23489|23477|23493.3|23481.3|23488.3|23476.3|18
1767373880000|2026-01-02 17:11:20|23491.5|23479.5|23488.5|23476.5|23491.5|23479.5|23488.5|23476.5|4
1767373890000|2026-01-02 17:11:30|23487.1|23475.1|23489.6|23477.6|23489.6|23477.6|23487.1|23475.1|3
1767373900000|2026-01-02 17:11:40|23492.6|23480.6|23490.8|23478.8|23493.3|23481.3|23490.8|23478.8|12
1767373910000|2026-01-02 17:11:50|23490.1|23478.1|23493.3|23481.3|23493.3|23481.3|23490.1|23478.1|12
1767373920000|2026-01-02 17:12:00|23505.1|23493.1|23505.1|23493.1|23505.1|23493.1|23505.1|23493.1|11
1767373930000|2026-01-02 17:12:10|23506.2|23494.2|23509.6|23497.6|23512.6|23500.6|23506.2|23494.2|20
1767373940000|2026-01-02 17:12:20|23510.7|23498.7|23508.2|23496.2|23513.2|23501.2|23508|23496|28
1767373950000|2026-01-02 17:12:30|23508.7|23496.7|23509.2|23497.2|23509.8|23497.8|23508.7|23496.7|7
1767373960000|2026-01-02 17:12:40|23509.8|23497.8|23510.5|23498.5|23511.2|23499.2|23509.8|23497.8|3
1767373970000|2026-01-02 17:12:50|23511.2|23499.2|23513.2|23501.2|23513.2|23501.2|23511.2|23499.2|13
1767373980000|2026-01-02 17:13:00|23517.6|23505.6|23515.1|23503.1|23523|23511|23515.1|23503.1|17
1767373990000|2026-01-02 17:13:10|23515.7|23503.7|23516.7|23504.7|23516.7|23504.7|23514.9|23502.9|5
1767374000000|2026-01-02 17:13:20|23517.3|23505.3|23519.2|23507.2|23519.2|23507.2|23516|23504|0
1767374010000|2026-01-02 17:13:30|23519.8|23507.8|23519.8|23507.8|23519.8|23507.8|23519.2|23507.2|3
1767374020000|2026-01-02 17:13:40|23519.2|23507.2|23514.2|23502.2|23519.2|23507.2|23512.4|23500.4|15
1767374030000|2026-01-02 17:13:50|23514.8|23502.8|23517.4|23505.4|23517.4|23505.4|23514.8|23502.8|0
1767374040000|2026-01-02 17:14:00|23516.2|23504.2|23513.7|23501.7|23516.2|23504.2|23513.7|23501.7|4
1767374050000|2026-01-02 17:14:10|23514.2|23502.2|23516.7|23504.7|23516.7|23504.7|23514.2|23502.2|8
1767374060000|2026-01-02 17:14:20|23517.8|23505.8|23521.6|23509.6|23521.6|23509.6|23517.8|23505.8|20
1767374070000|2026-01-02 17:14:30|23520.9|23508.9|23514.8|23502.8|23520.9|23508.9|23514.8|23502.8|14
1767374080000|2026-01-02 17:14:40|23518|23506|23515.5|23503.5|23520.5|23508.5|23514.2|23502.2|7
1767374090000|2026-01-02 17:14:50|23518|23506|23516|23504|23518|23506|23514.8|23502.8|10
1767374100000|2026-01-02 17:15:00|23517.3|23505.3|23517.3|23505.3|23517.3|23505.3|23517.3|23505.3|2
1767374110000|2026-01-02 17:15:10|23516.6|23504.6|23516|23504|23516.6|23504.6|23516|23504|0
1767374120000|2026-01-02 17:15:20|23512.8|23500.8|23509.8|23497.8|23514.2|23502.2|23509.8|23497.8|4
1767374130000|2026-01-02 17:15:30|23514.1|23502.1|23514.8|23502.8|23514.8|23502.8|23512.3|23500.3|5
1767374140000|2026-01-02 17:15:40|23516.6|23504.6|23512.8|23500.8|23516.6|23504.6|23512.8|23500.8|0
1767374150000|2026-01-02 17:15:50|23513|23501|23511.7|23499.7|23513|23501|23511.7|23499.7|15
1767374160000|2026-01-02 17:16:00|23513|23501|23513.2|23501.2|23516.2|23504.2|23513|23501|13
1767374170000|2026-01-02 17:16:10|23509.4|23497.4|23508.3|23496.3|23509.4|23497.4|23507.1|23495.1|11
1767374180000|2026-01-02 17:16:20|23508.5|23496.5|23507.2|23495.2|23512.2|23500.2|23507.2|23495.2|32
1767374190000|2026-01-02 17:16:30|23507.9|23495.9|23502.2|23490.2|23509.7|23497.7|23502.2|23490.2|5
1767374200000|2026-01-02 17:16:40|23502.8|23490.8|23501.8|23489.8|23502.9|23490.9|23496.8|23484.8|19
1767374210000|2026-01-02 17:16:50|23502.5|23490.5|23501.8|23489.8|23502.5|23490.5|23500.4|23488.4|7
1767374220000|2026-01-02 17:17:00|23500|23488|23508.6|23496.6|23508.6|23496.6|23500|23488|7
1767374230000|2026-01-02 17:17:10|23507.9|23495.9|23511.1|23499.1|23516.7|23504.7|23507.9|23495.9|12
1767374240000|2026-01-02 17:17:20|23511.8|23499.8|23510.4|23498.4|23511.8|23499.8|23509.9|23497.9|8
1767374250000|2026-01-02 17:17:30|23511.8|23499.8|23512.2|23500.2|23514.3|23502.3|23511.8|23499.8|4
1767374260000|2026-01-02 17:17:40|23511.5|23499.5|23509|23497|23511.5|23499.5|23509|23497|2
1767374270000|2026-01-02 17:17:50|23509.7|23497.7|23504.7|23492.7|23511|23499|23504.7|23492.7|6
1767374280000|2026-01-02 17:18:00|23505.4|23493.4|23504.7|23492.7|23507.2|23495.2|23504|23492|3
1767374290000|2026-01-02 17:18:10|23510.4|23498.4|23510.4|23498.4|23510.4|23498.4|23510.4|23498.4|3
1767374300000|2026-01-02 17:18:20|23509.9|23497.9|23507.9|23495.9|23510.4|23498.4|23507.9|23495.9|8
1767374310000|2026-01-02 17:18:30|23507.4|23495.4|23506.5|23494.5|23509|23497|23505.4|23493.4|3
1767374320000|2026-01-02 17:18:40|23507.2|23495.2|23511|23499|23511.5|23499.5|23507.2|23495.2|16
1767374330000|2026-01-02 17:18:50|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|2
1767374340000|2026-01-02 17:19:00|23510.4|23498.4|23511.1|23499.1|23512.4|23500.4|23509.9|23497.9|4
1767374350000|2026-01-02 17:19:10|23510.4|23498.4|23512.9|23500.9|23512.9|23500.9|23510.4|23498.4|6
1767374360000|2026-01-02 17:19:20|23512.2|23500.2|23515.3|23503.3|23515.3|23503.3|23511|23499|12
1767374370000|2026-01-02 17:19:30|23516.4|23504.4|23517.6|23505.6|23518.9|23506.9|23516.4|23504.4|27
1767374380000|2026-01-02 17:19:40|23517.1|23505.1|23518.9|23506.9|23518.9|23506.9|23517.1|23505.1|5
1767374390000|2026-01-02 17:19:50|23519.4|23507.4|23519.4|23507.4|23519.4|23507.4|23518.9|23506.9|4
1767374400000|2026-01-02 17:20:00|23518.9|23506.9|23517.6|23505.6|23519.4|23507.4|23517.6|23505.6|19
1767374410000|2026-01-02 17:20:10|23518.2|23506.2|23518.9|23506.9|23518.9|23506.9|23518.2|23506.2|8
1767374420000|2026-01-02 17:20:20|23520.3|23508.3|23523.3|23511.3|23523.3|23511.3|23520.3|23508.3|3
1767374430000|2026-01-02 17:20:30|23524.6|23512.6|23519.6|23507.6|23524.6|23512.6|23519|23507|5
1767374440000|2026-01-02 17:20:40|23515.8|23503.8|23512.6|23500.6|23515.8|23503.8|23512.6|23500.6|15
1767374450000|2026-01-02 17:20:50|23513.3|23501.3|23503.3|23491.3|23515.8|23503.8|23502.6|23490.6|11
1767374460000|2026-01-02 17:21:00|23500.1|23488.1|23502.1|23490.1|23502.1|23490.1|23493.3|23481.3|15
1767374470000|2026-01-02 17:21:10|||||||||4
1767374480000|2026-01-02 17:21:20|23504.6|23492.6|23503.3|23491.3|23504.6|23492.6|23502.6|23490.6|8
1767374490000|2026-01-02 17:21:30|23505.1|23493.1|23504.6|23492.6|23509.6|23497.6|23504.6|23492.6|17
1767374500000|2026-01-02 17:21:40|23505.8|23493.8|23505.8|23493.8|23507.8|23495.8|23505.8|23493.8|1
1767374510000|2026-01-02 17:21:50|23505.1|23493.1|23507.6|23495.6|23507.6|23495.6|23505.1|23493.1|0
1767374520000|2026-01-02 17:22:00|23508.3|23496.3|23515.8|23503.8|23515.8|23503.8|23508.3|23496.3|1
1767374530000|2026-01-02 17:22:10|23517.6|23505.6|23518.3|23506.3|23518.3|23506.3|23517.1|23505.1|1
1767374540000|2026-01-02 17:22:20|23519|23507|23515.1|23503.1|23520.1|23508.1|23513.3|23501.3|23
1767374550000|2026-01-02 17:22:30|23515.8|23503.8|23507.8|23495.8|23517.1|23505.1|23505.8|23493.8|13
1767374560000|2026-01-02 17:22:40|23508.3|23496.3|23508.3|23496.3|23508.3|23496.3|23508.3|23496.3|0
1767374570000|2026-01-02 17:22:50|23510.8|23498.8|23510.1|23498.1|23511.4|23499.4|23508.3|23496.3|5
1767374580000|2026-01-02 17:23:00|23510.8|23498.8|23507.1|23495.1|23510.8|23498.8|23507.1|23495.1|2
1767374590000|2026-01-02 17:23:10|23508.9|23496.9|23508.5|23496.5|23509.7|23497.7|23508.3|23496.3|8
1767374600000|2026-01-02 17:23:20|23509|23497|23509|23497|23509|23497|23508.5|23496.5|2
1767374610000|2026-01-02 17:23:30|23508.5|23496.5|23508.5|23496.5|23508.5|23496.5|23508.5|23496.5|0
1767374620000|2026-01-02 17:23:40|23507.9|23495.9|23506|23494|23508.5|23496.5|23506|23494|17
1767374630000|2026-01-02 17:23:50|23506.7|23494.7|23506.8|23494.8|23507.9|23495.9|23505.6|23493.6|41
1767374640000|2026-01-02 17:24:00|23507.9|23495.9|23505.4|23493.4|23507.9|23495.9|23505.4|23493.4|3
1767374650000|2026-01-02 17:24:10|23504.2|23492.2|23502.9|23490.9|23504.2|23492.2|23502.4|23490.4|1
1767374660000|2026-01-02 17:24:20|23502.4|23490.4|23504|23492|23504|23492|23501|23489|9
1767374670000|2026-01-02 17:24:30|23503.5|23491.5|23498.5|23486.5|23504|23492|23497.9|23485.9|4
1767374680000|2026-01-02 17:24:40|23499|23487|23499|23487|23500.3|23488.3|23499|23487|4
1767374690000|2026-01-02 17:24:50|23499.6|23487.6|23499|23487|23499.6|23487.6|23499|23487|2
1767374700000|2026-01-02 17:25:00|23499.6|23487.6|23512.6|23500.6|23512.6|23500.6|23499.6|23487.6|14
1767374710000|2026-01-02 17:25:10|23509.1|23497.1|23506.5|23494.5|23509.1|23497.1|23505.8|23493.8|10
1767374720000|2026-01-02 17:25:20|23507.1|23495.1|23506.5|23494.5|23507.1|23495.1|23506.5|23494.5|4
1767374730000|2026-01-02 17:25:30|23507.1|23495.1|23507.1|23495.1|23507.1|23495.1|23507.1|23495.1|3
1767374740000|2026-01-02 17:25:40|23507.8|23495.8|23507.1|23495.1|23508.5|23496.5|23507.1|23495.1|3
1767374750000|2026-01-02 17:25:50|23507.8|23495.8|23507.8|23495.8|23507.8|23495.8|23507.8|23495.8|3
1767374760000|2026-01-02 17:26:00|23503.3|23491.3|23506.5|23494.5|23507.2|23495.2|23503.3|23491.3|3
1767374770000|2026-01-02 17:26:10|23507.1|23495.1|23513.9|23501.9|23513.9|23501.9|23507.1|23495.1|5
1767374780000|2026-01-02 17:26:20|23515|23503|23513.9|23501.9|23515|23503|23513.9|23501.9|7
1767374790000|2026-01-02 17:26:30|23518.3|23506.3|23517.6|23505.6|23518.3|23506.3|23517.6|23505.6|15
1767374800000|2026-01-02 17:26:40|23517.1|23505.1|23517.1|23505.1|23518.3|23506.3|23517.1|23505.1|4
1767374810000|2026-01-02 17:26:50|23513.3|23501.3|23516.4|23504.4|23516.4|23504.4|23511.9|23499.9|7
1767374820000|2026-01-02 17:27:00|23517.6|23505.6|23512.6|23500.6|23517.6|23505.6|23512.6|23500.6|9
1767374830000|2026-01-02 17:27:10|23515.3|23503.3|23515.3|23503.3|23515.3|23503.3|23514.6|23502.6|8
1767374840000|2026-01-02 17:27:20|23512.8|23500.8|23514|23502|23514.6|23502.6|23512.6|23500.6|3
1767374850000|2026-01-02 17:27:30|23514.6|23502.6|23515.3|23503.3|23515.3|23503.3|23514.6|23502.6|6
1767374860000|2026-01-02 17:27:40|23521.4|23509.4|23522.6|23510.6|23524|23512|23521.4|23509.4|6
1767374870000|2026-01-02 17:27:50|23522.1|23510.1|23517.6|23505.6|23522.6|23510.6|23517.6|23505.6|1
1767374880000|2026-01-02 17:28:00|23516.9|23504.9|23519.6|23507.6|23519.6|23507.6|23514.6|23502.6|4
1767374890000|2026-01-02 17:28:10|23519|23507|23512.6|23500.6|23519|23507|23512.6|23500.6|7
1767374900000|2026-01-02 17:28:20|23512.1|23500.1|23517.6|23505.6|23517.6|23505.6|23512.1|23500.1|28
1767374920000|2026-01-02 17:28:40|23517.1|23505.1|23515.1|23503.1|23518.3|23506.3|23514.6|23502.6|14
1767374930000|2026-01-02 17:28:50|23514.6|23502.6|23515.1|23503.1|23515.1|23503.1|23514.6|23502.6|0
1767374940000|2026-01-02 17:29:00|23515.7|23503.7|23517.6|23505.6|23517.6|23505.6|23515.7|23503.7|6
1767374960000|2026-01-02 17:29:20|23512.6|23500.6|23506.5|23494.5|23512.6|23500.6|23506.5|23494.5|15
1767374970000|2026-01-02 17:29:30|23508.3|23496.3|23512.6|23500.6|23512.6|23500.6|23508.3|23496.3|3
1767374980000|2026-01-02 17:29:40|23513.9|23501.9|23512.6|23500.6|23514.4|23502.4|23512.1|23500.1|8
1767374990000|2026-01-02 17:29:50|23512.1|23500.1|23507.1|23495.1|23512.1|23500.1|23505.1|23493.1|17
1767375000000|2026-01-02 17:30:00|23506|23494|23497.6|23485.6|23506|23494|23494.6|23482.6|10
1767375010000|2026-01-02 17:30:10|23498.3|23486.3|23501.5|23489.5|23502.1|23490.1|23498.3|23486.3|1
1767375020000|2026-01-02 17:30:20|23502.1|23490.1|23501.4|23489.4|23502.1|23490.1|23500.1|23488.1|0
1767375030000|2026-01-02 17:30:30|23505.1|23493.1|23504.6|23492.6|23505.1|23493.1|23503.2|23491.2|3
1767375040000|2026-01-02 17:30:40|23505.1|23493.1|23509.6|23497.6|23509.6|23497.6|23505.1|23493.1|4
1767375050000|2026-01-02 17:30:50|23508.9|23496.9|23508.2|23496.2|23508.9|23496.9|23508.2|23496.2|3
1767375060000|2026-01-02 17:31:00|23508.9|23496.9|23509.6|23497.6|23509.6|23497.6|23508.9|23496.9|1
1767375090000|2026-01-02 17:31:30|||||||||2
1767375100000|2026-01-02 17:31:40|23508.9|23496.9|23511.4|23499.4|23511.4|23499.4|23508.9|23496.9|18
1767375110000|2026-01-02 17:31:50|23512.1|23500.1|23512.6|23500.6|23512.6|23500.6|23512.1|23500.1|0
1767375120000|2026-01-02 17:32:00|23513.9|23501.9|23515|23503|23515|23503|23513.9|23501.9|5
1767375130000|2026-01-02 17:32:10|23513.2|23501.2|23515|23503|23515|23503|23513.2|23501.2|18
1767375140000|2026-01-02 17:32:20|23515.5|23503.5|23515|23503|23515.5|23503.5|23515|23503|3
1767375150000|2026-01-02 17:32:30|23515.5|23503.5|23515|23503|23516|23504|23515|23503|2
1767375160000|2026-01-02 17:32:40|23513.9|23501.9|23513.2|23501.2|23514.2|23502.2|23513.2|23501.2|22
1767375170000|2026-01-02 17:32:50|23513.7|23501.7|23513.2|23501.2|23513.7|23501.7|23513.2|23501.2|0
1767375180000|2026-01-02 17:33:00|23511.7|23499.7|23508.7|23496.7|23511.7|23499.7|23508.7|23496.7|5
1767375190000|2026-01-02 17:33:10|23507.5|23495.5|23499.4|23487.4|23507.5|23495.5|23498.2|23486.2|4
1767375200000|2026-01-02 17:33:20|23498.7|23486.7|23500.7|23488.7|23500.7|23488.7|23498.7|23486.7|5
1767375210000|2026-01-02 17:33:30|23503.7|23491.7|23503.7|23491.7|23503.7|23491.7|23503.7|23491.7|5
1767375220000|2026-01-02 17:33:40|23501.2|23489.2|23500|23488|23501.2|23489.2|23500|23488|6
1767375230000|2026-01-02 17:33:50|23500.5|23488.5|23501|23489|23501|23489|23500.5|23488.5|2
1767375240000|2026-01-02 17:34:00|||||||||2
1767375250000|2026-01-02 17:34:10|23498.7|23486.7|23498|23486|23498.7|23486.7|23498|23486|13
1767375260000|2026-01-02 17:34:20|23498.7|23486.7|23494.8|23482.8|23498.7|23486.7|23490.3|23478.3|7
1767375270000|2026-01-02 17:34:30|23494.2|23482.2|23485|23473|23494.2|23482.2|23485|23473|22
1767375280000|2026-01-02 17:34:40|23484.8|23472.8|23489.2|23477.2|23491.7|23479.7|23484.8|23472.8|13
1767375290000|2026-01-02 17:34:50|23493.2|23481.2|23492.5|23480.5|23500|23488|23492.5|23480.5|27
1767375300000|2026-01-02 17:35:00|23489.2|23477.2|23491.2|23479.2|23491.2|23479.2|23489.2|23477.2|1
1767375310000|2026-01-02 17:35:10|23490.5|23478.5|23491.7|23479.7|23491.7|23479.7|23489.8|23477.8|1
1767375320000|2026-01-02 17:35:20|23491|23479|23481.7|23469.7|23491|23479|23480.5|23466.6|27
1767375330000|2026-01-02 17:35:30|23481.2|23469.2|23481.7|23469.7|23481.7|23469.7|23481.2|23469.2|5
1767375340000|2026-01-02 17:35:40|23482.3|23470.3|23484.8|23472.8|23484.8|23472.8|23481.7|23469.7|3
1767375350000|2026-01-02 17:35:50|23484.2|23472.2|23482.5|23470.5|23484.4|23472.4|23482.5|23470.5|29
1767375360000|2026-01-02 17:36:00|23481.9|23469.9|23488.2|23476.2|23488.2|23476.2|23481.9|23469.9|8
1767375370000|2026-01-02 17:36:10|23488.7|23476.7|23493.2|23481.2|23493.2|23481.2|23488.2|23476.2|6
1767375380000|2026-01-02 17:36:20|23491.7|23479.7|23481.9|23469.9|23491.7|23479.7|23481.9|23469.9|6
1767375390000|2026-01-02 17:36:30|23481.2|23469.2|23479.4|23467.4|23481.2|23469.2|23478.7|23466.7|2
1767375400000|2026-01-02 17:36:40|23478.9|23466.9|23475.1|23463.1|23478.9|23466.9|23474.4|23462.4|6
1767375410000|2026-01-02 17:36:50|23475.7|23463.7|23477.6|23465.6|23477.6|23465.6|23475.7|23463.7|8
1767375420000|2026-01-02 17:37:00|23480.8|23468.8|23483.3|23471.3|23483.3|23471.3|23479.6|23467.6|2
1767375430000|2026-01-02 17:37:10|23482.8|23470.8|23474|23462|23482.8|23470.8|23474|23462|5
1767375440000|2026-01-02 17:37:20|23470.8|23458.8|23465.1|23453.1|23470.8|23458.8|23462.1|23450.1|18
1767375450000|2026-01-02 17:37:30|23466.2|23454.2|23472.6|23460.6|23472.6|23460.6|23466.2|23454.2|6
1767375460000|2026-01-02 17:37:40|23474|23462|23476|23464|23476|23464|23474|23462|17
1767375470000|2026-01-02 17:37:50|23476.5|23464.5|23476.5|23464.5|23476.5|23464.5|23476.5|23464.5|0
1767375480000|2026-01-02 17:38:00|23477.9|23465.9|23477.2|23465.2|23478.5|23466.5|23476.4|23464.4|5
1767375490000|2026-01-02 17:38:10|23477.8|23465.8|23478.5|23466.5|23478.5|23466.5|23477.8|23465.8|0
1767375510000|2026-01-02 17:38:30|23481|23469|23481|23469|23481|23469|23481|23469|2
1767375520000|2026-01-02 17:38:40|23481.5|23469.5|23489.7|23477.7|23491|23479|23481.5|23469.5|5
1767375530000|2026-01-02 17:38:50|23490.3|23478.3|23491.5|23479.5|23491.5|23479.5|23490.3|23478.3|2
1767375540000|2026-01-02 17:39:00|23491|23479|23491.5|23479.5|23491.5|23479.5|23491|23479|1
1767375550000|2026-01-02 17:39:10|23492.8|23480.8|23489.7|23477.7|23492.8|23480.8|23488.5|23476.5|12
1767375560000|2026-01-02 17:39:20|23492.8|23480.8|23496.5|23484.5|23496.5|23484.5|23492.8|23480.8|9
1767375580000|2026-01-02 17:39:40|||||||||3
1767375590000|2026-01-02 17:39:50|23496|23484|23495.8|23483.8|23497.2|23485.2|23495.8|23483.8|10
1767375600000|2026-01-02 17:40:00|23496.5|23484.5|23510.1|23498.1|23510.1|23498.1|23496.5|23484.5|6
1767375610000|2026-01-02 17:40:10|23509.6|23497.6|23509.6|23497.6|23509.6|23497.6|23505.1|23493.1|10
1767375620000|2026-01-02 17:40:20|23510.3|23498.3|23512.6|23500.6|23514.6|23502.6|23510.3|23498.3|2
1767375630000|2026-01-02 17:40:30|23513.3|23501.3|23513.3|23501.3|23513.3|23501.3|23513.3|23501.3|1
1767375640000|2026-01-02 17:40:40|23513.9|23501.9|23512.1|23500.1|23514.6|23502.6|23512.1|23500.1|13
1767375650000|2026-01-02 17:40:50|23507.6|23495.6|23510.3|23498.3|23510.8|23498.8|23507.1|23495.1|63
1767375660000|2026-01-02 17:41:00|23509.6|23497.6|23512.1|23500.1|23512.1|23500.1|23509.6|23497.6|3
1767375670000|2026-01-02 17:41:10|23513.3|23501.3|23517.8|23505.8|23519|23507|23512.1|23500.1|9
1767375680000|2026-01-02 17:41:20|23518.3|23506.3|23518.3|23506.3|23519.6|23507.6|23518.3|23506.3|3
1767375690000|2026-01-02 17:41:30|23522.1|23510.1|23526.4|23514.4|23527.6|23515.6|23522.1|23510.1|15
1767375700000|2026-01-02 17:41:40|23527.6|23515.6|23526.2|23514.2|23528.2|23516.2|23526.2|23514.2|6
1767375710000|2026-01-02 17:41:50|23526.9|23514.9|23528.2|23516.2|23528.7|23516.7|23526.9|23514.9|5
1767375720000|2026-01-02 17:42:00|23528.7|23516.7|23533.2|23521.2|23533.2|23521.2|23528.7|23516.7|4
1767375730000|2026-01-02 17:42:10|23533.7|23521.7|23531.9|23519.9|23539.4|23527.4|23531.9|23519.9|11
1767375740000|2026-01-02 17:42:20|23532.6|23520.6|23525.7|23513.7|23532.6|23520.6|23525.1|23513.1|2
1767375750000|2026-01-02 17:42:30|23526.9|23514.9|23513.3|23501.3|23529.6|23517.6|23513.3|23501.3|15
1767375760000|2026-01-02 17:42:40|23511.9|23499.9|23523.2|23511.2|23524.4|23512.4|23511.9|23499.9|5
1767375770000|2026-01-02 17:42:50|23522.5|23510.5|23519.4|23507.4|23522.5|23510.5|23518|23506|4
1767375780000|2026-01-02 17:43:00|23520.8|23508.8|23518.9|23506.9|23525.5|23513.5|23518.9|23506.9|53
1767375790000|2026-01-02 17:43:10|23516.7|23504.7|23523|23511|23523|23511|23516.7|23504.7|6
1767375800000|2026-01-02 17:43:20|23523.5|23511.5|23521.7|23509.7|23524.8|23512.8|23521.7|23509.7|5
1767375810000|2026-01-02 17:43:30|23524.8|23512.8|23524.8|23512.8|23524.8|23512.8|23524.8|23512.8|15
1767375820000|2026-01-02 17:43:40|23526|23514|23524.8|23512.8|23526|23514|23524.8|23512.8|6
1767375830000|2026-01-02 17:43:50|23525.5|23513.5|23532.1|23520.1|23532.1|23520.1|23525.5|23513.5|22
1767375840000|2026-01-02 17:44:00|23531.6|23519.6|23529.6|23517.6|23531.6|23519.6|23528.4|23516.4|7
1767375850000|2026-01-02 17:44:10|23529.1|23517.1|23528.4|23516.4|23529.1|23517.1|23527.7|23515.7|4
1767375860000|2026-01-02 17:44:20|23527.8|23515.8|23528.4|23516.4|23528.4|23516.4|23527.8|23515.8|3
1767375870000|2026-01-02 17:44:30|23527.8|23515.8|23527.1|23515.1|23527.8|23515.8|23527.1|23515.1|9
1767375880000|2026-01-02 17:44:40|23528.4|23516.4|23527.7|23515.7|23528.4|23516.4|23527.7|23515.7|3
1767375890000|2026-01-02 17:44:50|23527.1|23515.1|23528.4|23516.4|23528.4|23516.4|23521.3|23509.3|25
1767375900000|2026-01-02 17:45:00|23529.5|23517.5|23532.7|23520.7|23534.6|23522.6|23528.4|23516.4|5
1767375910000|2026-01-02 17:45:10|23533.9|23521.9|23535.7|23523.7|23537|23525|23531.4|23519.4|11
1767375920000|2026-01-02 17:45:20|23536.4|23524.4|23544.5|23532.5|23544.5|23532.5|23536.4|23524.4|5
1767375930000|2026-01-02 17:45:30|23542.5|23530.5|23541.6|23529.6|23546.1|23534.1|23540.6|23528.6|42
1767375940000|2026-01-02 17:45:40|23542.4|23530.4|23541.3|23529.3|23543.1|23531.1|23540|23528|14
1767375950000|2026-01-02 17:45:50|23542.5|23530.5|23543.4|23531.4|23544.9|23532.9|23542.4|23530.4|15
1767375960000|2026-01-02 17:46:00|23544.1|23532.1|23547.2|23535.2|23547.9|23535.9|23544.1|23532.1|6
1767375970000|2026-01-02 17:46:10|23548.6|23536.6|23546.1|23534.1|23548.6|23536.6|23545|23533|47
1767375980000|2026-01-02 17:46:20|23545.4|23533.4|23547.9|23535.9|23548.6|23536.6|23545.4|23533.4|9
1767375990000|2026-01-02 17:46:30|23548.6|23536.6|23548.6|23536.6|23548.6|23536.6|23548.6|23536.6|2
1767376000000|2026-01-02 17:46:40|23547.9|23535.9|23548.6|23536.6|23548.6|23536.6|23547.9|23535.9|102
1767376010000|2026-01-02 17:46:50|23544.9|23532.9|23548.6|23536.6|23548.6|23536.6|23543.6|23531.6|49
1767376020000|2026-01-02 17:47:00|23547.9|23535.9|23543.1|23531.1|23548.6|23536.6|23543.1|23531.1|23
1767376030000|2026-01-02 17:47:10|23540.6|23528.6|23540.6|23528.6|23540.6|23528.6|23540.6|23528.6|1
1767376040000|2026-01-02 17:47:20|23539.2|23527.2|23541.3|23529.3|23545.6|23533.6|23534.9|23522.9|51
1767376050000|2026-01-02 17:47:30|23540.6|23528.6|23539.9|23527.9|23540.6|23528.6|23539.9|23527.9|5
1767376060000|2026-01-02 17:47:40|23539.3|23527.3|23537.5|23525.5|23539.3|23527.3|23537.5|23525.5|2
1767376070000|2026-01-02 17:47:50|23538.1|23526.1|23537.5|23525.5|23538.1|23526.1|23537.5|23525.5|1
1767376080000|2026-01-02 17:48:00|23532|23520|23525.2|23513.2|23532|23520|23525.2|23513.2|11
1767376090000|2026-01-02 17:48:10|23527|23515|23527.7|23515.7|23527.7|23515.7|23527|23515|4
1767376100000|2026-01-02 17:48:20|23528.9|23516.9|23533.9|23521.9|23533.9|23521.9|23528.9|23516.9|5
1767376110000|2026-01-02 17:48:30|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|23529.5|23517.5|4
1767376120000|2026-01-02 17:48:40|23528.8|23516.8|23531.3|23519.3|23531.3|23519.3|23527.5|23515.5|14
1767376130000|2026-01-02 17:48:50|23532|23520|23539.5|23527.5|23539.5|23527.5|23532|23520|16
1767376140000|2026-01-02 17:49:00|23538.2|23526.2|23541.1|23529.1|23541.1|23529.1|23538.2|23526.2|4
1767376150000|2026-01-02 17:49:10|23542.5|23530.5|23542.5|23530.5|23542.5|23530.5|23542.5|23530.5|1
1767376160000|2026-01-02 17:49:20|23543.2|23531.2|23542.5|23530.5|23543.2|23531.2|23542.5|23530.5|6
1767376170000|2026-01-02 17:49:30|23540|23528|23541.3|23529.3|23542|23530|23540|23528|10
1767376180000|2026-01-02 17:49:40|23540.6|23528.6|23538.1|23526.1|23540.6|23528.6|23537.5|23525.5|3
1767376190000|2026-01-02 17:49:50|23537.5|23525.5|23539.2|23527.2|23539.2|23527.2|23536.1|23524.1|9
1767376200000|2026-01-02 17:50:00|23538.1|23526.1|23533.6|23521.6|23538.1|23526.1|23533.6|23521.6|21
1767376210000|2026-01-02 17:50:10|23534.3|23522.3|23536.3|23524.3|23536.3|23524.3|23532.5|23520.5|13
1767376220000|2026-01-02 17:50:20|23546.1|23534.1|23541.1|23529.1|23546.1|23534.1|23541.1|23529.1|38
1767376230000|2026-01-02 17:50:30|||||||||2
1767376240000|2026-01-02 17:50:40|23542.5|23530.5|23546.1|23534.1|23549.2|23537.2|23542.5|23530.5|19
1767376250000|2026-01-02 17:50:50|23548.1|23536.1|23548.6|23536.6|23548.6|23536.6|23548.1|23536.1|0
1767376260000|2026-01-02 17:51:00|23546.1|23534.1|23548.1|23536.1|23548.1|23536.1|23545|23533|11
1767376270000|2026-01-02 17:51:10|23548.6|23536.6|23547.4|23535.4|23549.2|23537.2|23547.4|23535.4|10
1767376280000|2026-01-02 17:51:20|23546.8|23534.8|23549.2|23537.2|23549.2|23537.2|23546.8|23534.8|2
1767376300000|2026-01-02 17:51:40|||||||||3
1767376310000|2026-01-02 17:51:50|23548.6|23536.6|23549.9|23537.9|23550.4|23538.4|23548.1|23536.1|7
1767376320000|2026-01-02 17:52:00|23553.4|23541.4|23556.1|23544.1|23557.4|23545.4|23553.4|23541.4|7
1767376340000|2026-01-02 17:52:20|23557.2|23545.2|23560.6|23548.6|23561.1|23549.1|23557.2|23545.2|25
1767376350000|2026-01-02 17:52:30|23559.9|23547.9|23556.1|23544.1|23560.6|23548.6|23556.1|23544.1|18
1767376360000|2026-01-02 17:52:40|23557.4|23545.4|23550.6|23538.6|23557.4|23545.4|23550.6|23538.6|28
1767376370000|2026-01-02 17:52:50|23551.3|23539.3|23556.1|23544.1|23556.1|23544.1|23550.6|23538.6|4
1767376380000|2026-01-02 17:53:00|23557.4|23545.4|23557.4|23545.4|23558.6|23546.6|23556.7|23544.7|12
1767376390000|2026-01-02 17:53:10|23556.1|23544.1|23555.6|23543.6|23556.1|23544.1|23555.6|23543.6|1
1767376400000|2026-01-02 17:53:20|23561.1|23549.1|23551.8|23539.8|23561.1|23549.1|23547.5|23535.5|46
1767376410000|2026-01-02 17:53:30|23550.9|23538.9|23549.3|23537.3|23550.9|23538.9|23548.8|23536.8|2
1767376420000|2026-01-02 17:53:40|23550|23538|23550.6|23538.6|23550.6|23538.6|23550|23538|1
1767376430000|2026-01-02 17:53:50|23552.5|23540.5|23558.1|23546.1|23558.1|23546.1|23552.5|23540.5|5
1767376440000|2026-01-02 17:54:00|23557.5|23545.5|23554.3|23542.3|23557.5|23545.5|23554.3|23542.3|8
1767376450000|2026-01-02 17:54:10|23555|23543|23556.3|23544.3|23556.3|23544.3|23555|23543|1
1767376460000|2026-01-02 17:54:20|23555|23543|23554.9|23542.9|23559.9|23547.9|23554.9|23542.9|9
1767376470000|2026-01-02 17:54:30|23554.3|23542.3|23554.3|23542.3|23554.3|23542.3|23554.3|23542.3|1
1767376480000|2026-01-02 17:54:40|23555|23543|23554.5|23542.5|23555|23543|23551.3|23539.3|5
1767376490000|2026-01-02 17:54:50|23555.2|23543.2|23556.3|23544.3|23557|23545|23554.5|23542.5|2
1767376500000|2026-01-02 17:55:00|23550.4|23538.4|23553.6|23541.6|23556.7|23544.7|23542.5|23530.5|41
1767376510000|2026-01-02 17:55:10|23554.2|23542.2|23558.6|23546.6|23560.4|23548.4|23553.6|23541.6|21
1767376520000|2026-01-02 17:55:20|23557.9|23545.9|23555.4|23543.4|23559.7|23547.7|23555.4|23543.4|48
1767376530000|2026-01-02 17:55:30|23554.7|23542.7|23555.1|23543.1|23555.4|23543.4|23545.9|23533.9|44
1767376540000|2026-01-02 17:55:40|23555.2|23543.2|23555.9|23543.9|23557.2|23545.2|23555.2|23543.2|23
1767376550000|2026-01-02 17:55:50|23554.7|23542.7|23552.9|23540.9|23554.7|23542.7|23552.9|23540.9|6
1767376560000|2026-01-02 17:56:00|23553.4|23541.4|23554.7|23542.7|23554.7|23542.7|23552.9|23540.9|3
1767376570000|2026-01-02 17:56:10|23556.7|23544.7|23556.7|23544.7|23557.2|23545.2|23556.7|23544.7|3
1767376580000|2026-01-02 17:56:20|23559|23547|23555.9|23543.9|23559.7|23547.7|23555.9|23543.9|22
1767376590000|2026-01-02 17:56:30|23559.7|23547.7|23559.7|23547.7|23559.7|23547.7|23559.7|23547.7|8
1767376600000|2026-01-02 17:56:40|23560.2|23548.2|23560.2|23548.2|23561.5|23549.5|23558.4|23546.4|29
1767376610000|2026-01-02 17:56:50|23560.9|23548.9|23561.5|23549.5|23562.6|23550.6|23560.9|23548.9|9
1767376620000|2026-01-02 17:57:00|23560.2|23548.2|23564|23552|23566.5|23554.5|23560.2|23548.2|32
1767376630000|2026-01-02 17:57:10|23566.1|23554.1|23567.2|23555.2|23567.2|23555.2|23566.1|23554.1|9
1767376640000|2026-01-02 17:57:20|23569.7|23557.7|23565.9|23553.9|23569.7|23557.7|23565.9|23553.9|5
1767376650000|2026-01-02 17:57:30|23566.5|23554.5|23570.2|23558.2|23570.2|23558.2|23561.5|23549.5|36
1767376660000|2026-01-02 17:57:40|23568.3|23556.3|23569.2|23557.2|23569.2|23557.2|23567.7|23555.7|1
1767376670000|2026-01-02 17:57:50|23564.7|23552.7|23568.4|23556.4|23570.2|23558.2|23564.7|23552.7|30
1767376680000|2026-01-02 17:58:00|23567.7|23555.7|23567.7|23555.7|23567.7|23555.7|23567.7|23555.7|0
1767376690000|2026-01-02 17:58:10|23567|23555|23572|23560|23572|23560|23566.5|23554.5|7
1767376700000|2026-01-02 17:58:20|23572.6|23560.6|23574.5|23562.5|23574.5|23562.5|23571.9|23559.9|29
1767376710000|2026-01-02 17:58:30|23575.1|23563.1|23577|23565|23577|23565|23575.1|23563.1|3
1767376720000|2026-01-02 17:58:40|23572.6|23560.6|23574.7|23562.7|23575.2|23563.2|23571.7|23559.7|10
1767376730000|2026-01-02 17:58:50|23573.4|23561.4|23572.2|23560.2|23573.4|23561.4|23572.2|23560.2|3
1767376740000|2026-01-02 17:59:00|23570.8|23558.8|23574.7|23562.7|23574.7|23562.7|23570.8|23558.8|2
1767376750000|2026-01-02 17:59:10|23573.4|23561.4|23572.2|23560.2|23573.4|23561.4|23572.2|23560.2|4
1767376760000|2026-01-02 17:59:20|23567.7|23555.7|23571.3|23559.3|23572|23560|23567.7|23555.7|5
1767376770000|2026-01-02 17:59:30|23572|23560|23572|23560|23572|23560|23572|23560|4
1767376780000|2026-01-02 17:59:40|23571.3|23559.3|23570.2|23558.2|23571.3|23559.3|23568.3|23556.3|17
1767376790000|2026-01-02 17:59:50|23569|23557|23570.2|23558.2|23570.2|23558.2|23569|23557|5
1767376800000|2026-01-02 18:00:00|23569.5|23557.5|23569.5|23557.5|23570.2|23558.2|23567|23555|10
1767376810000|2026-01-02 18:00:10|23570.2|23558.2|23565.8|23553.8|23570.2|23558.2|23564|23552|31
1767376820000|2026-01-02 18:00:20|23566.5|23554.5|23567|23555|23567.6|23555.6|23564.5|23552.5|37
1767376830000|2026-01-02 18:00:30|23564.5|23552.5|23562|23550|23564.5|23552.5|23562|23550|11
1767376840000|2026-01-02 18:00:40|23562.6|23550.6|23565.1|23553.1|23565.1|23553.1|23562|23550|5
1767376850000|2026-01-02 18:00:50|23562.6|23550.6|23561.3|23549.3|23563.8|23551.8|23561.3|23549.3|11
1767376860000|2026-01-02 18:01:00|23562|23550|23561.3|23549.3|23562|23550|23561.3|23549.3|1
1767376870000|2026-01-02 18:01:10|23562|23550|23563.8|23551.8|23563.8|23551.8|23556.3|23544.3|10
1767376880000|2026-01-02 18:01:20|23562|23550|23565.1|23553.1|23571.3|23559.3|23562|23550|11
1767376890000|2026-01-02 18:01:30|23564.5|23552.5|23564.5|23552.5|23567.6|23555.6|23563.8|23551.8|5
1767376900000|2026-01-02 18:01:40|23563.8|23551.8|23570.6|23558.6|23570.6|23558.6|23563.8|23551.8|10
1767376910000|2026-01-02 18:01:50|23569.4|23557.4|23564.4|23552.4|23569.4|23557.4|23562.4|23550.4|30
1767376920000|2026-01-02 18:02:00|23568.7|23556.7|23569.9|23557.9|23569.9|23557.9|23568.7|23556.7|7
1767376930000|2026-01-02 18:02:10|23570.5|23558.5|23569.9|23557.9|23573.7|23561.7|23568.7|23556.7|5
1767376940000|2026-01-02 18:02:20|23569.4|23557.4|23568.7|23556.7|23569.9|23557.9|23568.7|23556.7|20
1767376950000|2026-01-02 18:02:30|23572.4|23560.4|23572.4|23560.4|23572.4|23560.4|23571.7|23559.7|6
1767376960000|2026-01-02 18:02:40|23573|23561|23595.6|23583.6|23596.9|23584.9|23573|23561|9
1767376970000|2026-01-02 18:02:50|23595.1|23583.1|23594.7|23582.7|23596.3|23584.3|23594.5|23582.5|25
1767376980000|2026-01-02 18:03:00|23589.5|23577.5|23597.4|23585.4|23598.1|23586.1|23589.5|23577.5|35
1767376990000|2026-01-02 18:03:10|23595.2|23583.2|23592.6|23580.6|23595.2|23583.2|23592.6|23580.6|16
1767377000000|2026-01-02 18:03:20|23591.9|23579.9|23583.5|23571.5|23593.7|23581.7|23579.4|23566.1|64
1767377010000|2026-01-02 18:03:30|23584.9|23572.9|23586.2|23574.2|23586.2|23574.2|23584.4|23572.4|5
1767377020000|2026-01-02 18:03:40|23583.3|23571.3|23577|23565|23584.9|23572.9|23577|23565|32
1767377030000|2026-01-02 18:03:50|23577.7|23565.7|23577|23565|23582.2|23570.2|23573.7|23561.7|48
1767377040000|2026-01-02 18:04:00|23577.6|23565.6|23585.1|23573.1|23585.1|23573.1|23576.5|23564.5|11
1767377050000|2026-01-02 18:04:10|23585.6|23573.6|23585.6|23573.6|23588.7|23576.7|23583.1|23571.1|28
1767377060000|2026-01-02 18:04:20|23589.9|23577.9|23588.7|23576.7|23589.9|23577.9|23588.7|23576.7|11
1767377070000|2026-01-02 18:04:30|23587.4|23575.4|23581.9|23569.9|23587.4|23575.4|23581.2|23569.2|15
1767377080000|2026-01-02 18:04:40|23580.5|23568.5|23576.9|23564.9|23580.5|23568.5|23571.9|23559.9|29
1767377090000|2026-01-02 18:04:50|23577.4|23565.4|23586.9|23574.9|23586.9|23574.9|23575.1|23563.1|25
1767377100000|2026-01-02 18:05:00|23586.3|23574.3|23583.8|23571.8|23589.5|23577.5|23583.8|23571.8|12
1767377110000|2026-01-02 18:05:10|23584.5|23572.5|23585.6|23573.6|23585.6|23573.6|23584.5|23572.5|1
1767377120000|2026-01-02 18:05:20|23585.1|23573.1|23588.8|23576.8|23588.8|23576.8|23584.5|23572.5|6
1767377130000|2026-01-02 18:05:30|23588.1|23576.1|23588.1|23576.1|23588.1|23576.1|23585.6|23573.6|4
1767377140000|2026-01-02 18:05:40|23587.4|23575.4|23592.4|23580.4|23592.4|23580.4|23587.4|23575.4|13
1767377150000|2026-01-02 18:05:50|23591.2|23579.2|23590.6|23578.6|23593.7|23581.7|23588.7|23576.7|6
1767377160000|2026-01-02 18:06:00|23589.4|23577.4|23587.4|23575.4|23589.4|23577.4|23587.4|23575.4|4
1767377170000|2026-01-02 18:06:10|23588.1|23576.1|23590.6|23578.6|23591.9|23579.9|23586.2|23574.2|61
1767377180000|2026-01-02 18:06:20|23589.4|23577.4|23589.9|23577.9|23589.9|23577.9|23589.4|23577.4|19
1767377190000|2026-01-02 18:06:30|23588.7|23576.7|23588.5|23576.5|23588.7|23576.7|23588|23576|11
1767377200000|2026-01-02 18:06:40|23584.8|23572.8|23579.4|23567.4|23584.8|23572.8|23578.2|23566.2|70
1767377210000|2026-01-02 18:06:50|23578.9|23566.9|23580|23568|23580|23568|23578.2|23566.2|5
1767377220000|2026-01-02 18:07:00|23579.4|23567.4|23581.1|23569.1|23581.2|23569.2|23577.9|23565.9|12
1767377230000|2026-01-02 18:07:10|23579.3|23567.3|23572.3|23560.3|23579.3|23567.3|23572.3|23560.3|40
1767377240000|2026-01-02 18:07:20|23571.8|23559.8|23565.4|23553.4|23572.9|23560.9|23564.7|23552.7|25
1767377250000|2026-01-02 18:07:30|23577.2|23565.2|23578.4|23566.4|23580.9|23568.9|23574.7|23562.7|25
1767377260000|2026-01-02 18:07:40|23578.9|23566.9|23579.8|23567.8|23579.8|23567.8|23578.4|23566.4|39
1767377270000|2026-01-02 18:07:50|23580.5|23568.5|23579.3|23567.3|23580.5|23568.5|23576.2|23564.2|10
1767377280000|2026-01-02 18:08:00|23578.6|23566.6|23578.4|23566.4|23580.9|23568.9|23575.4|23563.4|24
1767377290000|2026-01-02 18:08:10|23579.1|23567.1|23582.9|23570.9|23582.9|23570.9|23579.1|23567.1|20
1767377300000|2026-01-02 18:08:20|23582.3|23570.3|23581.6|23569.6|23582.9|23570.9|23581.6|23569.6|7
1767377310000|2026-01-02 18:08:30|23581.1|23569.1|23573.6|23561.6|23581.1|23569.1|23573.6|23561.6|7
1767377320000|2026-01-02 18:08:40|23569.8|23557.8|23571.1|23559.1|23571.1|23559.1|23566.1|23554.1|7
1767377330000|2026-01-02 18:08:50|23570.4|23558.4|23570.4|23558.4|23570.4|23558.4|23569.8|23557.8|1
1767377340000|2026-01-02 18:09:00|23569.3|23557.3|23567.9|23555.9|23569.3|23557.3|23562.3|23550.3|15
1767377350000|2026-01-02 18:09:10|23568.9|23556.9|23579.7|23567.7|23579.7|23567.7|23568.9|23556.9|5
1767377360000|2026-01-02 18:09:20|23580.7|23568.7|23577.3|23565.3|23582.2|23570.2|23577.3|23565.3|24
1767377370000|2026-01-02 18:09:30|23575.9|23563.9|23577.2|23565.2|23577.2|23565.2|23573.4|23561.4|6
1767377380000|2026-01-02 18:09:40|23575.7|23563.7|23577.9|23565.9|23577.9|23565.9|23573.4|23561.4|4
1767377390000|2026-01-02 18:09:50|23577.3|23565.3|23572.7|23560.7|23578.4|23566.4|23572.7|23560.7|28
1767377400000|2026-01-02 18:10:00|23572|23560|23563.2|23551.2|23572|23560|23560.7|23548.7|13
1767377410000|2026-01-02 18:10:10|23564.5|23552.5|23573.2|23561.2|23573.2|23561.2|23564.5|23552.5|27
1767377420000|2026-01-02 18:10:20|23575.2|23563.2|23575.9|23563.9|23579.7|23567.7|23575.2|23563.2|26
1767377430000|2026-01-02 18:10:30|23575.4|23563.4|23572.2|23560.2|23577.2|23565.2|23572.2|23560.2|7
1767377440000|2026-01-02 18:10:40|23572.9|23560.9|23573.4|23561.4|23573.4|23561.4|23572.9|23560.9|0
1767377450000|2026-01-02 18:10:50|23571.4|23559.4|23575.4|23563.4|23576.4|23564.4|23571.4|23559.4|6
1767377460000|2026-01-02 18:11:00|23574.8|23562.8|23575.9|23563.9|23575.9|23563.9|23574.7|23562.7|5
1767377470000|2026-01-02 18:11:10|23574.8|23562.8|23574.1|23562.1|23575.4|23563.4|23574.1|23562.1|6
1767377480000|2026-01-02 18:11:20|23574.8|23562.8|23574.8|23562.8|23574.8|23562.8|23574.8|23562.8|1
1767377490000|2026-01-02 18:11:30|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|1
1767377500000|2026-01-02 18:11:40|23572.3|23560.3|23572.3|23560.3|23572.3|23560.3|23571.1|23559.1|5
1767377510000|2026-01-02 18:11:50|23571.8|23559.8|23574.8|23562.8|23576.1|23564.1|23571.1|23559.1|4
1767377520000|2026-01-02 18:12:00|23575|23563|23575|23563|23579.8|23567.8|23575|23563|18
1767377530000|2026-01-02 18:12:10|23575.7|23563.7|23578.7|23566.7|23578.7|23566.7|23575|23563|2
1767377540000|2026-01-02 18:12:20|23580|23568|23573.6|23561.6|23580|23568|23573.6|23561.6|44
1767377550000|2026-01-02 18:12:30|23574.3|23562.3|23574.3|23562.3|23574.8|23562.8|23574.3|23562.3|2
1767377560000|2026-01-02 18:12:40|23575.7|23563.7|23573.6|23561.6|23577.3|23565.3|23572.3|23560.3|9
1767377570000|2026-01-02 18:12:50|23574.8|23562.8|23577.5|23565.5|23578|23566|23574.8|23562.8|2
1767377580000|2026-01-02 18:13:00|23576.1|23564.1|23577.2|23565.2|23578.7|23566.7|23576.1|23564.1|8
1767377590000|2026-01-02 18:13:10|23577.9|23565.9|23574.8|23562.8|23579.1|23567.1|23574.8|23562.8|7
1767377600000|2026-01-02 18:13:20|23575.5|23563.5|23579.1|23567.1|23579.1|23567.1|23573.4|23561.4|50
1767377610000|2026-01-02 18:13:30|23579.7|23567.7|23583.4|23571.4|23588.6|23576.6|23579.7|23567.7|16
1767377620000|2026-01-02 18:13:40|23583.9|23571.9|23583.4|23571.4|23583.9|23571.9|23583.4|23571.4|2
1767377630000|2026-01-02 18:13:50|23585.9|23573.9|23597.2|23585.2|23598.4|23586.4|23585.9|23573.9|64
1767377640000|2026-01-02 18:14:00|23595.9|23583.9|23595.9|23583.9|23595.9|23583.9|23595.9|23583.9|5
1767377650000|2026-01-02 18:14:10|23596.6|23584.6|23598.4|23586.4|23598.4|23586.4|23595.9|23583.9|5
1767377660000|2026-01-02 18:14:20|||||||||24
1767377670000|2026-01-02 18:14:30|23595.9|23583.9|23598.4|23586.4|23598.4|23586.4|23595.9|23583.9|12
1767377680000|2026-01-02 18:14:40|23595.9|23583.9|23598.4|23586.4|23598.4|23586.4|23593.4|23581.4|49
1767377690000|2026-01-02 18:14:50|23597|23585|23598.4|23586.4|23598.4|23586.4|23597|23585|11
1767377700000|2026-01-02 18:15:00|23596.4|23584.4|23598.4|23586.4|23598.4|23586.4|23595.4|23583.4|6
1767377710000|2026-01-02 18:15:10|23597.9|23585.9|23612.2|23600.2|23613.9|23601.9|23597.9|23585.9|60
1767377720000|2026-01-02 18:15:20|23611.4|23599.4|23610.9|23598.9|23611.4|23599.4|23610.9|23598.9|3
1767377730000|2026-01-02 18:15:30|23608.9|23596.9|23608.9|23596.9|23609.5|23597.5|23608.9|23596.9|9
1767377740000|2026-01-02 18:15:40|23608.4|23596.4|23605.9|23593.9|23608.4|23596.4|23605.9|23593.9|4
1767377750000|2026-01-02 18:15:50|23604.8|23592.8|23598.9|23586.9|23604.8|23592.8|23593.4|23581.4|18
1767377760000|2026-01-02 18:16:00|23598.4|23586.4|23598.4|23586.4|23598.4|23586.4|23597.7|23585.7|2
1767377770000|2026-01-02 18:16:10|23597.7|23585.7|23603.4|23591.4|23603.9|23591.9|23597.7|23585.7|5
1767377780000|2026-01-02 18:16:20|23602.9|23590.9|23605.9|23593.9|23605.9|23593.9|23602.9|23590.9|7
1767377790000|2026-01-02 18:16:30|23604.1|23592.1|23593.4|23581.4|23604.1|23592.1|23593.4|23581.4|15
1767377800000|2026-01-02 18:16:40|23592.7|23580.7|23596.4|23584.4|23596.4|23584.4|23592.7|23580.7|11
1767377810000|2026-01-02 18:16:50|23598.9|23586.9|23596.4|23584.4|23598.9|23586.9|23596.4|23584.4|10
1767377820000|2026-01-02 18:17:00|23598.4|23586.4|23601.4|23589.4|23603.4|23591.4|23598.4|23586.4|13
1767377830000|2026-01-02 18:17:10|23600.9|23588.9|23599.7|23587.7|23600.9|23588.9|23599.7|23587.7|3
1767377840000|2026-01-02 18:17:20|23598.9|23586.9|23604.7|23592.7|23604.7|23592.7|23598.9|23586.9|12
1767377850000|2026-01-02 18:17:30|23603.9|23591.9|23603.4|23591.4|23604.7|23592.7|23603.4|23591.4|4
1767377860000|2026-01-02 18:17:40|23603.9|23591.9|23607.3|23595.3|23607.3|23595.3|23603.9|23591.9|8
1767377870000|2026-01-02 18:17:50|||||||||2
1767377880000|2026-01-02 18:18:00|23606.2|23594.2|23602.5|23590.5|23606.2|23594.2|23600.5|23588.5|29
1767377890000|2026-01-02 18:18:10|23601.8|23589.8|23601.2|23589.2|23602.5|23590.5|23601.2|23589.2|4
1767377900000|2026-01-02 18:18:20|23603|23591|23605|23593|23605|23593|23603|23591|12
1767377910000|2026-01-02 18:18:30|23601.9|23589.9|23600|23588|23602.5|23590.5|23598.7|23586.7|6
1767377920000|2026-01-02 18:18:40|23599.6|23587.6|23600.5|23588.5|23600.5|23588.5|23598.7|23586.7|28
1767377930000|2026-01-02 18:18:50|23602.6|23590.6|23605.1|23593.1|23605.1|23593.1|23601.4|23589.4|10
1767377940000|2026-01-02 18:19:00|||||||||1
1767377950000|2026-01-02 18:19:10|23607.3|23595.3|23610.1|23598.1|23610.1|23598.1|23607.3|23595.3|9
1767377960000|2026-01-02 18:19:20|23608.7|23596.7|23610.1|23598.1|23610.1|23598.1|23607.6|23595.6|7
1767377970000|2026-01-02 18:19:30|23608.7|23596.7|23607.6|23595.6|23608.7|23596.7|23607.6|23595.6|3
1767377980000|2026-01-02 18:19:40|23604.6|23592.6|23603.3|23591.3|23605.1|23593.1|23603.3|23591.3|6
1767377990000|2026-01-02 18:19:50|23602.6|23590.6|23605.7|23593.7|23605.7|23593.7|23602.6|23590.6|8
1767378000000|2026-01-02 18:20:00|23605|23593|23598.2|23586.2|23605|23593|23598.2|23586.2|2
1767378010000|2026-01-02 18:20:10|23596.4|23584.4|23608|23596|23608|23596|23596.4|23584.4|18
1767378020000|2026-01-02 18:20:20|23607.5|23595.5|23608.7|23596.7|23608.7|23596.7|23607.5|23595.5|3
1767378030000|2026-01-02 18:20:30|23606.2|23594.2|23606.2|23594.2|23606.2|23594.2|23606.2|23594.2|2
1767378040000|2026-01-02 18:20:40|23605.7|23593.7|23606.8|23594.8|23606.8|23594.8|23603.7|23591.7|9
1767378060000|2026-01-02 18:21:00|23606.2|23594.2|23596.2|23584.2|23606.2|23594.2|23595.2|23583.2|30
1767378070000|2026-01-02 18:21:10|23595.4|23583.4|23601.8|23589.8|23601.8|23589.8|23595.4|23583.4|6
1767378080000|2026-01-02 18:21:20|23602.5|23590.5|23602.5|23590.5|23602.5|23590.5|23602.5|23590.5|2
1767378090000|2026-01-02 18:21:30|23602.3|23590.3|23602.3|23590.3|23602.3|23590.3|23601.6|23589.6|5
1767378100000|2026-01-02 18:21:40|23603.6|23591.6|23605.5|23593.5|23605.5|23593.5|23600.5|23588.5|4
1767378110000|2026-01-02 18:21:50|23606.2|23594.2|23606.9|23594.9|23608|23596|23606.1|23594.1|14
1767378120000|2026-01-02 18:22:00|23604.8|23592.8|23614.8|23602.8|23621.2|23609.2|23604.3|23592.3|29
1767378130000|2026-01-02 18:22:10|23615.9|23603.9|23611.1|23599.1|23616.1|23604.1|23611.1|23599.1|2
1767378140000|2026-01-02 18:22:20|23611.8|23599.8|23609.3|23597.3|23611.8|23599.8|23607.5|23595.5|4
1767378150000|2026-01-02 18:22:30|23607.3|23595.3|23613.6|23601.6|23614.3|23602.3|23607.3|23595.3|9
1767378160000|2026-01-02 18:22:40|23612.9|23600.9|23616.1|23604.1|23617.9|23605.9|23612.9|23600.9|8
1767378170000|2026-01-02 18:22:50|23616.8|23604.8|23617.9|23605.9|23617.9|23605.9|23615.5|23603.5|5
1767378180000|2026-01-02 18:23:00|23616.8|23604.8|23616.8|23604.8|23617.3|23605.3|23616.8|23604.8|3
1767378190000|2026-01-02 18:23:10|23615.5|23603.5|23616.1|23604.1|23616.1|23604.1|23615.4|23603.4|5
1767378200000|2026-01-02 18:23:20|23614.1|23602.1|23611.1|23599.1|23614.1|23602.1|23611.1|23599.1|2
1767378210000|2026-01-02 18:23:30|23610.4|23598.4|23608.6|23596.6|23610.4|23598.4|23608.6|23596.6|3
1767378220000|2026-01-02 18:23:40|23607.3|23595.3|23607.3|23595.3|23607.9|23595.9|23607.3|23595.3|4
1767378230000|2026-01-02 18:23:50|23606.6|23594.6|23602.3|23590.3|23606.6|23594.6|23602.3|23590.3|10
1767378240000|2026-01-02 18:24:00|23599.8|23587.8|23599.8|23587.8|23599.8|23587.8|23599.8|23587.8|11
1767378250000|2026-01-02 18:24:10|23597.7|23585.7|23598.2|23586.2|23600|23588|23595.5|23583.5|68
1767378260000|2026-01-02 18:24:20|23596.8|23584.8|23596.2|23584.2|23596.9|23584.9|23596.2|23584.2|2
1767378270000|2026-01-02 18:24:30|23596.8|23584.8|23600.5|23588.5|23600.5|23588.5|23596.8|23584.8|4
1767378280000|2026-01-02 18:24:40|23601.2|23589.2|23600.7|23588.7|23601.8|23589.8|23600|23588|0
1767378290000|2026-01-02 18:24:50|23601.4|23589.4|23602.5|23590.5|23602.5|23590.5|23600.7|23588.7|2
1767378300000|2026-01-02 18:25:00|23603.2|23591.2|23610|23598|23610|23598|23603.2|23591.2|3
1767378310000|2026-01-02 18:25:10|23609.3|23597.3|23607.5|23595.5|23610|23598|23606.8|23594.8|3
1767378320000|2026-01-02 18:25:20|23606.8|23594.8|23607.6|23595.6|23607.6|23595.6|23606.2|23594.2|3
1767378330000|2026-01-02 18:25:30|23606.2|23594.2|23598.7|23586.7|23606.2|23594.2|23598.7|23586.7|11
1767378340000|2026-01-02 18:25:40|23597.5|23585.5|23598.7|23586.7|23598.7|23586.7|23597.5|23585.5|2
1767378350000|2026-01-02 18:25:50|23598|23586|23601.2|23589.2|23601.2|23589.2|23598|23586|4
1767378360000|2026-01-02 18:26:00|23607.3|23595.3|23608.6|23596.6|23608.6|23596.6|23607.3|23595.3|3
1767378370000|2026-01-02 18:26:10|23609.1|23597.1|23611.1|23599.1|23611.1|23599.1|23609.1|23597.1|6
1767378380000|2026-01-02 18:26:20|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|1
1767378390000|2026-01-02 18:26:30|23612.3|23600.3|23612.3|23600.3|23613.6|23601.6|23612.3|23600.3|6
1767378400000|2026-01-02 18:26:40|23611.8|23599.8|23607.3|23595.3|23611.8|23599.8|23606.8|23594.8|7
1767378410000|2026-01-02 18:26:50|23606.8|23594.8|23606.6|23594.6|23606.8|23594.8|23606.1|23594.1|1
1767378420000|2026-01-02 18:27:00|23607.3|23595.3|23601.1|23589.1|23607.3|23595.3|23601.1|23589.1|7
1767378430000|2026-01-02 18:27:10|23598.6|23586.6|23598.6|23586.6|23599.8|23587.8|23598.6|23586.6|4
1767378440000|2026-01-02 18:27:20|23601.1|23589.1|23597.9|23585.9|23603.6|23591.6|23597.9|23585.9|3
1767378450000|2026-01-02 18:27:30|23598.6|23586.6|23598.6|23586.6|23601.1|23589.1|23597.9|23585.9|2
1767378460000|2026-01-02 18:27:40|23599.8|23587.8|23597.3|23585.3|23599.8|23587.8|23597.3|23585.3|1
1767378470000|2026-01-02 18:27:50|23595.4|23583.4|23597.9|23585.9|23597.9|23585.9|23595.4|23583.4|3
1767378480000|2026-01-02 18:28:00|23598.4|23586.4|23597.9|23585.9|23598.4|23586.4|23597.9|23585.9|3
1767378490000|2026-01-02 18:28:10|23601.1|23589.1|23600.4|23588.4|23602.9|23590.9|23600.4|23588.4|1
1767378500000|2026-01-02 18:28:20|23599.8|23587.8|23595.4|23583.4|23600.4|23588.4|23592.9|23580.9|11
1767378510000|2026-01-02 18:28:30|23593.6|23581.6|23592.9|23580.9|23596.1|23584.1|23592.9|23580.9|8
1767378520000|2026-01-02 18:28:40|23592.1|23580.1|23594.3|23582.3|23595.4|23583.4|23592.1|23580.1|4
1767378530000|2026-01-02 18:28:50|23593.6|23581.6|23593.6|23581.6|23594.8|23582.8|23591.8|23579.8|14
1767378540000|2026-01-02 18:29:00|23594.3|23582.3|23594.3|23582.3|23594.3|23582.3|23594.3|23582.3|0
1767378550000|2026-01-02 18:29:10|23594.8|23582.8|23589.3|23577.3|23594.8|23582.8|23587.3|23575.3|12
1767378560000|2026-01-02 18:29:20|23586.8|23574.8|23584.8|23572.8|23586.8|23574.8|23583.6|23571.6|2
1767378570000|2026-01-02 18:29:30|23582.3|23570.3|23583|23571|23584.8|23572.8|23582.3|23570.3|6
1767378580000|2026-01-02 18:29:40|23583.6|23571.6|23586.1|23574.1|23588|23576|23582.3|23570.3|5
1767378590000|2026-01-02 18:29:50|23587.9|23575.9|23591.1|23579.1|23591.1|23579.1|23587.9|23575.9|0
1767378600000|2026-01-02 18:30:00|23592.1|23580.1|23599.1|23587.1|23599.8|23587.8|23592.1|23580.1|13
1767378610000|2026-01-02 18:30:10|23598.4|23586.4|23599.1|23587.1|23599.1|23587.1|23598.4|23586.4|5
1767378620000|2026-01-02 18:30:20|23602.9|23590.9|23604.1|23592.1|23604.1|23592.1|23602.9|23590.9|1
1767378630000|2026-01-02 18:30:30|23603.6|23591.6|23603.9|23591.9|23604.1|23592.1|23602.9|23590.9|7
1767378640000|2026-01-02 18:30:40|23603.4|23591.4|23601.4|23589.4|23603.4|23591.4|23599.6|23587.6|6
1767378650000|2026-01-02 18:30:50|23603.9|23591.9|23604.6|23592.6|23604.6|23592.6|23602.1|23590.1|0
1767378660000|2026-01-02 18:31:00|23603.9|23591.9|23602|23590|23605.9|23593.9|23602|23590|6
1767378670000|2026-01-02 18:31:10|23602.5|23590.5|23600.9|23588.9|23603.2|23591.2|23600.9|23588.9|32
1767378680000|2026-01-02 18:31:20|23600.4|23588.4|23603.4|23591.4|23603.4|23591.4|23600.4|23588.4|5
1767378690000|2026-01-02 18:31:30|23603.9|23591.9|23602.9|23590.9|23607.1|23595.1|23602.9|23590.9|4
1767378700000|2026-01-02 18:31:40|23604.8|23592.8|23605.4|23593.4|23606.1|23594.1|23602.9|23590.9|4
1767378710000|2026-01-02 18:31:50|23604.6|23592.6|23596.4|23584.4|23605.2|23593.2|23595.9|23583.9|7
1767378720000|2026-01-02 18:32:00|23597.1|23585.1|23594.6|23582.6|23597.1|23585.1|23594.6|23582.6|4
1767378730000|2026-01-02 18:32:10|23596.4|23584.4|23597.1|23585.1|23597.1|23585.1|23596.4|23584.4|1
1767378740000|2026-01-02 18:32:20|23596.3|23584.3|23593.9|23581.9|23596.3|23584.3|23591.4|23579.4|9
1767378750000|2026-01-02 18:32:30|23593.2|23581.2|23594.5|23582.5|23595|23583|23593.2|23581.2|2
1767378760000|2026-01-02 18:32:40|23598.2|23586.2|23598.9|23586.9|23598.9|23586.9|23597|23585|4
1767378770000|2026-01-02 18:32:50|23598.2|23586.2|23599.5|23587.5|23600.7|23588.7|23596.4|23584.4|20
1767378780000|2026-01-02 18:33:00|23603.2|23591.2|23605.4|23593.4|23605.4|23593.4|23603.2|23591.2|7
1767378790000|2026-01-02 18:33:10|23604.8|23592.8|23606.6|23594.6|23606.6|23594.6|23604.1|23592.1|3
1767378800000|2026-01-02 18:33:20|23605.9|23593.9|23608.4|23596.4|23608.4|23596.4|23605.9|23593.9|16
1767378810000|2026-01-02 18:33:30|23609.1|23597.1|23612.9|23600.9|23613.9|23601.9|23609.1|23597.1|4
1767378820000|2026-01-02 18:33:40|23609.5|23597.5|23608.4|23596.4|23609.5|23597.5|23608.4|23596.4|4
1767378830000|2026-01-02 18:33:50|23608.9|23596.9|23610.4|23598.4|23610.7|23598.7|23608.9|23596.9|3
1767378840000|2026-01-02 18:34:00|23611.4|23599.4|23614.6|23602.6|23616.4|23604.4|23611.4|23599.4|2
1767378850000|2026-01-02 18:34:10|23615.4|23603.4|23615.9|23603.9|23616.4|23604.4|23614.5|23602.5|6
1767378860000|2026-01-02 18:34:20|23614.5|23602.5|23615.9|23603.9|23615.9|23603.9|23614.5|23602.5|1
1767378870000|2026-01-02 18:34:30|23616.4|23604.4|23616.4|23604.4|23616.4|23604.4|23616.4|23604.4|3
1767378880000|2026-01-02 18:34:40|23615.9|23603.9|23617.7|23605.7|23617.7|23605.7|23615.9|23603.9|1
1767378890000|2026-01-02 18:34:50|23617|23605|23617.7|23605.7|23621.4|23609.4|23617|23605|63
1767378900000|2026-01-02 18:35:00|23618.9|23606.9|23618.4|23606.4|23618.9|23606.9|23618.4|23606.4|8
1767378910000|2026-01-02 18:35:10|23614.3|23602.3|23613.4|23601.4|23614.3|23602.3|23612.9|23600.9|9
1767378920000|2026-01-02 18:35:20|23612.7|23600.7|23612.1|23600.1|23614.6|23602.6|23612.1|23600.1|5
1767378930000|2026-01-02 18:35:30|23612.7|23600.7|23613.9|23601.9|23615.2|23603.2|23612.1|23600.1|5
1767378940000|2026-01-02 18:35:40|23612.9|23600.9|23615|23603|23615|23603|23610.7|23598.7|18
1767378950000|2026-01-02 18:35:50|23617|23605|23611.3|23599.3|23617|23605|23610|23598|18
1767378960000|2026-01-02 18:36:00|23610|23598|23612|23600|23612|23600|23610|23598|1
1767378970000|2026-01-02 18:36:10|23613.4|23601.4|23615.7|23603.7|23615.7|23603.7|23613.4|23601.4|5
1767378980000|2026-01-02 18:36:20|23614.5|23602.5|23615.7|23603.7|23616.4|23604.4|23613.8|23601.8|2
1767378990000|2026-01-02 18:36:30|23613.9|23601.9|23615|23603|23615|23603|23613.9|23601.9|2
1767379000000|2026-01-02 18:36:40|23614.5|23602.5|23614.5|23602.5|23614.5|23602.5|23614.5|23602.5|2
1767379010000|2026-01-02 18:36:50|23615.2|23603.2|23623.4|23611.4|23623.4|23611.4|23613.4|23601.4|4
1767379020000|2026-01-02 18:37:00|23622.3|23610.3|23617.1|23605.1|23624.3|23612.3|23613.9|23601.9|21
1767379030000|2026-01-02 18:37:10|23617.9|23605.9|23618.9|23606.9|23618.9|23606.9|23615.4|23603.4|1
1767379040000|2026-01-02 18:37:20|23620.9|23608.9|23620.9|23608.9|23623.4|23611.4|23620.9|23608.9|9
1767379050000|2026-01-02 18:37:30|23623.4|23611.4|23623.4|23611.4|23623.4|23611.4|23623.4|23611.4|4
1767379060000|2026-01-02 18:37:40|23620.9|23608.9|23613.9|23601.9|23624.8|23612.8|23612.7|23600.7|6
1767379070000|2026-01-02 18:37:50|23616.4|23604.4|23615.9|23603.9|23616.4|23604.4|23615.9|23603.9|4
1767379080000|2026-01-02 18:38:00|||||||||1
1767379090000|2026-01-02 18:38:10|23618|23606|23619.5|23607.5|23619.5|23607.5|23618|23606|12
1767379100000|2026-01-02 18:38:20|23617|23605|23620.2|23608.2|23620.2|23608.2|23617|23605|15
1767379110000|2026-01-02 18:38:30|23620.9|23608.9|23620.9|23608.9|23620.9|23608.9|23620.9|23608.9|4
1767379120000|2026-01-02 18:38:40|23618.4|23606.4|23618.4|23606.4|23618.4|23606.4|23618.4|23606.4|2
1767379130000|2026-01-02 18:38:50|23617.1|23605.1|23618.9|23606.9|23618.9|23606.9|23617.1|23605.1|1
1767379140000|2026-01-02 18:39:00|23617.1|23605.1|23607|23595|23617.1|23605.1|23605.7|23593.7|11
1767379150000|2026-01-02 18:39:10|23607.5|23595.5|23609.5|23597.5|23609.5|23597.5|23607|23595|1
1767379160000|2026-01-02 18:39:20|23608.4|23596.4|23607.5|23595.5|23608.4|23596.4|23607.5|23595.5|3
1767379170000|2026-01-02 18:39:30|23606.3|23594.3|23605.7|23593.7|23607|23595|23604.5|23592.5|2
1767379180000|2026-01-02 18:39:40|23606.4|23594.4|23597.7|23585.7|23606.4|23594.4|23597.7|23585.7|36
1767379190000|2026-01-02 18:39:50|23595.9|23583.9|23595.2|23583.2|23595.9|23583.9|23595.2|23583.2|59
1767379200000|2026-01-02 18:40:00|23595.9|23583.9|23592.1|23580.1|23598.4|23586.4|23592.1|23580.1|27
1767379210000|2026-01-02 18:40:10|23591.4|23579.4|23593.4|23581.4|23593.4|23581.4|23590.9|23578.9|2
1767379220000|2026-01-02 18:40:20|23592.7|23580.7|23600.5|23588.5|23600.5|23588.5|23592.7|23580.7|27
1767379230000|2026-01-02 18:40:30|23598.6|23586.6|23616.1|23604.1|23617.5|23605.5|23598.6|23586.6|70
1767379240000|2026-01-02 18:40:40|23616.8|23604.8|23617.3|23605.3|23619.3|23607.3|23616.6|23604.6|5
1767379250000|2026-01-02 18:40:50|23617.9|23605.9|23618.4|23606.4|23620.4|23608.4|23614.6|23602.6|20
1767379260000|2026-01-02 18:41:00|23617.9|23605.9|23617.9|23605.9|23617.9|23605.9|23617.1|23605.1|1
1767379270000|2026-01-02 18:41:10|23618.4|23606.4|23619.8|23607.8|23620.4|23608.4|23618.4|23606.4|1
1767379280000|2026-01-02 18:41:20|23620.4|23608.4|23620.4|23608.4|23620.4|23608.4|23619.8|23607.8|6
1767379290000|2026-01-02 18:41:30|23622.3|23610.3|23625.4|23613.4|23627.3|23615.3|23622.3|23610.3|7
1767379300000|2026-01-02 18:41:40|23624.8|23612.8|23626.1|23614.1|23626.1|23614.1|23622.3|23610.3|11
1767379310000|2026-01-02 18:41:50|23624.8|23612.8|23627.3|23615.3|23627.3|23615.3|23624.3|23612.3|44
1767379320000|2026-01-02 18:42:00|23625.9|23613.9|23626.6|23614.6|23626.6|23614.6|23624.8|23612.8|1
1767379330000|2026-01-02 18:42:10|23625.9|23613.9|23621.4|23609.4|23625.9|23613.9|23618.8|23606.8|30
1767379340000|2026-01-02 18:42:20|23618.9|23606.9|23612.9|23600.9|23618.9|23606.9|23608.9|23596.9|20
1767379350000|2026-01-02 18:42:30|23612.1|23600.1|23608.4|23596.4|23613.4|23601.4|23608.4|23596.4|4
1767379360000|2026-01-02 18:42:40|23608.9|23596.9|23611.4|23599.4|23611.4|23599.4|23608.9|23596.9|0
1767379370000|2026-01-02 18:42:50|23613.9|23601.9|23612.1|23600.1|23613.9|23601.9|23612.1|23600.1|2
1767379380000|2026-01-02 18:43:00|23611.6|23599.6|23613.9|23601.9|23613.9|23601.9|23610.9|23598.9|1
1767379390000|2026-01-02 18:43:10|23612.1|23600.1|23614.6|23602.6|23614.6|23602.6|23612.1|23600.1|6
1767379400000|2026-01-02 18:43:20|23613.2|23601.2|23614.6|23602.6|23614.6|23602.6|23610.9|23598.9|4
1767379410000|2026-01-02 18:43:30|23614.1|23602.1|23613.9|23601.9|23614.6|23602.6|23610.9|23598.9|3
1767379420000|2026-01-02 18:43:40|23614.6|23602.6|23614.6|23602.6|23614.6|23602.6|23613.9|23601.9|0
1767379430000|2026-01-02 18:43:50|23613.9|23601.9|23611.4|23599.4|23614.6|23602.6|23611.4|23599.4|2
1767379440000|2026-01-02 18:44:00|23611.6|23599.6|23615.4|23603.4|23616.8|23604.8|23610.9|23598.9|14
1767379450000|2026-01-02 18:44:10|23616.1|23604.1|23614.1|23602.1|23616.1|23604.1|23614.1|23602.1|0
1767379460000|2026-01-02 18:44:20|23615.4|23603.4|23617.9|23605.9|23617.9|23605.9|23615.4|23603.4|1
1767379470000|2026-01-02 18:44:30|23617.3|23605.3|23613.6|23601.6|23617.3|23605.3|23612.3|23600.3|2
1767379480000|2026-01-02 18:44:40|23614.8|23602.8|23614.8|23602.8|23614.8|23602.8|23614.8|23602.8|3
1767379490000|2026-01-02 18:44:50|23612.9|23600.9|23619.8|23607.8|23620.5|23608.5|23612.9|23600.9|12
1767379500000|2026-01-02 18:45:00|23620.4|23608.4|23621.8|23609.8|23621.8|23609.8|23620.4|23608.4|19
1767379510000|2026-01-02 18:45:10|23622.5|23610.5|23621.8|23609.8|23622.5|23610.5|23621.2|23609.2|1
1767379520000|2026-01-02 18:45:20|23621.2|23609.2|23619.8|23607.8|23622.3|23610.3|23619.8|23607.8|8
1767379530000|2026-01-02 18:45:30|23620.5|23608.5|23621.1|23609.1|23621.1|23609.1|23619.8|23607.8|7
1767379540000|2026-01-02 18:45:40|23621.6|23609.6|23620.5|23608.5|23622.3|23610.3|23620.5|23608.5|5
1767379550000|2026-01-02 18:45:50|23619.8|23607.8|23620.5|23608.5|23624.8|23612.8|23619.8|23607.8|29
1767379560000|2026-01-02 18:46:00|23621.2|23609.2|23619.8|23607.8|23621.2|23609.2|23619.8|23607.8|32
1767379570000|2026-01-02 18:46:10|23620.5|23608.5|23616.2|23604.2|23620.5|23608.5|23614.3|23602.3|6
1767379580000|2026-01-02 18:46:20|23617.5|23605.5|23616.8|23604.8|23617.5|23605.5|23616.2|23604.2|2
1767379590000|2026-01-02 18:46:30|23616.2|23604.2|23616.8|23604.8|23616.8|23604.8|23616.2|23604.2|3
1767379600000|2026-01-02 18:46:40|23616.2|23604.2|23613|23601|23616.2|23604.2|23613|23601|13
1767379610000|2026-01-02 18:46:50|23612.3|23600.3|23613|23601|23613|23601|23612.3|23600.3|3
1767379620000|2026-01-02 18:47:00|23614.1|23602.1|23616.2|23604.2|23616.8|23604.8|23614.1|23602.1|2
1767379630000|2026-01-02 18:47:10|23616.9|23604.9|23619.8|23607.8|23624.3|23612.3|23616.9|23604.9|37
1767379640000|2026-01-02 18:47:20|||||||||3
1767379650000|2026-01-02 18:47:30|23620.5|23608.5|23619.1|23607.1|23620.5|23608.5|23619.1|23607.1|4
1767379660000|2026-01-02 18:47:40|23619.8|23607.8|23619.8|23607.8|23619.8|23607.8|23619.8|23607.8|2
1767379670000|2026-01-02 18:47:50|23619.1|23607.1|23616.1|23604.1|23619.1|23607.1|23614.8|23602.8|30
1767379680000|2026-01-02 18:48:00|23615.4|23603.4|23621.4|23609.4|23621.4|23609.4|23615.4|23603.4|20
1767379690000|2026-01-02 18:48:10|23620.7|23608.7|23619.5|23607.5|23621.4|23609.4|23619.5|23607.5|3
1767379700000|2026-01-02 18:48:20|23621.4|23609.4|23619.5|23607.5|23621.4|23609.4|23619.5|23607.5|3
1767379710000|2026-01-02 18:48:30|23620|23608|23617|23605|23622|23610|23614.5|23602.5|57
1767379730000|2026-01-02 18:48:50|23616.3|23604.3|23613.1|23601.1|23617.5|23605.5|23612.7|23600.7|27
1767379740000|2026-01-02 18:49:00|23611.8|23599.8|23615.4|23603.4|23616.7|23604.7|23611.8|23599.8|9
1767379750000|2026-01-02 18:49:10|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|2
1767379760000|2026-01-02 18:49:20|23617.4|23605.4|23617.4|23605.4|23617.4|23605.4|23617.4|23605.4|20
1767379770000|2026-01-02 18:49:30|23616.7|23604.7|23616.7|23604.7|23617.4|23605.4|23616.7|23604.7|1
1767379780000|2026-01-02 18:49:40|||||||||1
1767379790000|2026-01-02 18:49:50|23617.4|23605.4|23616.7|23604.7|23617.4|23605.4|23616.7|23604.7|0
1767379800000|2026-01-02 18:50:00|23618.1|23606.1|23617.4|23605.4|23618.1|23606.1|23616.7|23604.7|6
1767379810000|2026-01-02 18:50:10|23615.9|23603.9|23615|23603|23615.9|23603.9|23609.9|23597.9|30
1767379820000|2026-01-02 18:50:20|23613.8|23601.8|23613.6|23601.6|23613.8|23601.8|23611.7|23599.7|7
1767379830000|2026-01-02 18:50:30|23614.2|23602.2|23614.9|23602.9|23615.6|23603.6|23613.6|23601.6|0
1767379840000|2026-01-02 18:50:40|23613.4|23601.4|23610.4|23598.4|23613.4|23601.4|23610.4|23598.4|8
1767379850000|2026-01-02 18:50:50|23610.6|23598.6|23609.2|23597.2|23610.6|23598.6|23609.2|23597.2|4
1767379860000|2026-01-02 18:51:00|23608.4|23596.4|23609.7|23597.7|23609.7|23597.7|23608.4|23596.4|27
1767379870000|2026-01-02 18:51:10|23610.2|23598.2|23609.9|23597.9|23610.2|23598.2|23609.2|23597.2|4
1767379880000|2026-01-02 18:51:20|23610.4|23598.4|23609.7|23597.7|23611.1|23599.1|23609.2|23597.2|6
1767379890000|2026-01-02 18:51:30|23609.2|23597.2|23611.1|23599.1|23611.7|23599.7|23609.2|23597.2|20
1767379900000|2026-01-02 18:51:40|23611.7|23599.7|23611.1|23599.1|23611.7|23599.7|23611.1|23599.1|1
1767379910000|2026-01-02 18:51:50|23610.6|23598.6|23601.8|23589.8|23610.6|23598.6|23601.8|23589.8|2
1767379920000|2026-01-02 18:52:00|23601.1|23589.1|23603.1|23591.1|23603.1|23591.1|23601.1|23589.1|1
1767379930000|2026-01-02 18:52:10|23603.6|23591.6|23601.8|23589.8|23603.6|23591.6|23601.1|23589.1|4
1767379940000|2026-01-02 18:52:20|23599.9|23587.9|23600.6|23588.6|23603.6|23591.6|23599.3|23587.3|9
1767379950000|2026-01-02 18:52:30|23600|23588|23601.1|23589.1|23601.1|23589.1|23599.3|23587.3|4
1767379960000|2026-01-02 18:52:40|23600|23588|23600|23588|23602|23590|23600|23588|8
1767379970000|2026-01-02 18:52:50|||||||||1
1767379980000|2026-01-02 18:53:00|23599.5|23587.5|23603.8|23591.8|23603.8|23591.8|23598.8|23586.8|3
1767379990000|2026-01-02 18:53:10|23604.5|23592.5|23605|23593|23607|23595|23604.5|23592.5|2
1767380000000|2026-01-02 18:53:20|23605.6|23593.6|23607|23595|23607.5|23595.5|23605.6|23593.6|8
1767380010000|2026-01-02 18:53:30|23605.7|23593.7|23612.4|23600.4|23612.4|23600.4|23605.7|23593.7|46
1767380020000|2026-01-02 18:53:40|23611.7|23599.7|23612.2|23600.2|23612.4|23600.4|23611.7|23599.7|8
1767380030000|2026-01-02 18:53:50|23613.4|23601.4|23608.6|23596.6|23613.4|23601.4|23608.6|23596.6|7
1767380040000|2026-01-02 18:54:00|23609.2|23597.2|23610.4|23598.4|23610.4|23598.4|23608.6|23596.6|1
1767380050000|2026-01-02 18:54:10|23611.1|23599.1|23611.1|23599.1|23611.8|23599.8|23610.6|23598.6|14
1767380060000|2026-01-02 18:54:20|23611.7|23599.7|23612.9|23600.9|23612.9|23600.9|23611.7|23599.7|9
1767380070000|2026-01-02 18:54:30|23612.4|23600.4|23611.1|23599.1|23612.4|23600.4|23611.1|23599.1|13
1767380080000|2026-01-02 18:54:40|23610.6|23598.6|23612.4|23600.4|23612.4|23600.4|23609.9|23597.9|10
1767380090000|2026-01-02 18:54:50|||||||||9
1767380100000|2026-01-02 18:55:00|23609.9|23597.9|23610.6|23598.6|23610.6|23598.6|23609.9|23597.9|32
1767380110000|2026-01-02 18:55:10|23606.8|23594.8|23605.6|23593.6|23607.5|23595.5|23604.3|23592.3|30
1767380120000|2026-01-02 18:55:20|23605|23593|23594.5|23582.5|23605|23593|23594.5|23582.5|68
1767380130000|2026-01-02 18:55:30|23595.2|23583.2|23595.2|23583.2|23595.9|23583.9|23595.2|23583.2|19
1767380140000|2026-01-02 18:55:40|23594.5|23582.5|23594.5|23582.5|23594.5|23582.5|23594.5|23582.5|7
1767380150000|2026-01-02 18:55:50|23595.2|23583.2|23598.4|23586.4|23598.9|23586.9|23595.2|23583.2|33
1767380160000|2026-01-02 18:56:00|23596.4|23584.4|23596.4|23584.4|23598.4|23586.4|23595.9|23583.9|17
1767380170000|2026-01-02 18:56:10|23595.9|23583.9|23595.9|23583.9|23595.9|23583.9|23592|23580|32
1767380180000|2026-01-02 18:56:20|23595.2|23583.2|23595.9|23583.9|23595.9|23583.9|23590.2|23578.2|23
1767380190000|2026-01-02 18:56:30|23594.6|23582.6|23593.9|23581.9|23594.6|23582.6|23592.7|23580.7|55
1767380200000|2026-01-02 18:56:40|23593.2|23581.2|23595.9|23583.9|23595.9|23583.9|23592|23580|15
1767380210000|2026-01-02 18:56:50|23595.2|23583.2|23593.4|23581.4|23595.2|23583.2|23593.4|23581.4|25
1767380220000|2026-01-02 18:57:00|23593.9|23581.9|23592.7|23580.7|23595.9|23583.9|23592.7|23580.7|4
1767380230000|2026-01-02 18:57:10|23595.2|23583.2|23595.9|23583.9|23595.9|23583.9|23595.2|23583.2|12
1767380240000|2026-01-02 18:57:20|23595.2|23583.2|23595.9|23583.9|23595.9|23583.9|23595.2|23583.2|4
1767380250000|2026-01-02 18:57:30|||||||||4
1767380260000|2026-01-02 18:57:40|||||||||14
1767380270000|2026-01-02 18:57:50|23596.4|23584.4|23598.4|23586.4|23598.4|23586.4|23596.4|23584.4|8
1767380280000|2026-01-02 18:58:00|23602.1|23590.1|23600.9|23588.9|23602.1|23590.1|23600.9|23588.9|27
1767380290000|2026-01-02 18:58:10|23601.4|23589.4|23598.4|23586.4|23602.1|23590.1|23597.9|23585.9|25
1767380300000|2026-01-02 18:58:20|23599.1|23587.1|23603.6|23591.6|23603.6|23591.6|23598.4|23586.4|11
1767380310000|2026-01-02 18:58:30|23604.3|23592.3|23601.8|23589.8|23604.3|23592.3|23601.1|23589.1|8
1767380320000|2026-01-02 18:58:40|23602.3|23590.3|23602.3|23590.3|23603|23591|23602.3|23590.3|6
1767380330000|2026-01-02 18:58:50|||||||||3
1767380340000|2026-01-02 18:59:00|23604.8|23592.8|23603.3|23591.3|23605.1|23593.1|23602.3|23590.3|53
1767380350000|2026-01-02 18:59:10|23604|23592|23604|23592|23605.8|23593.8|23604|23592|25
1767380360000|2026-01-02 18:59:20|23605.3|23593.3|23604|23592|23605.8|23593.8|23604|23592|35
1767380370000|2026-01-02 18:59:30|23602.6|23590.6|23605.1|23593.1|23605.1|23593.1|23600.1|23588.1|111
1767380380000|2026-01-02 18:59:40|23603.9|23591.9|23601.9|23589.9|23605.1|23593.1|23600.5|23588.5|93
1767380390000|2026-01-02 18:59:50|23602.6|23590.6|23603.7|23591.7|23606.9|23594.9|23601.9|23589.9|92
1767380400000|2026-01-02 19:00:00|23604.4|23592.4|23605.5|23593.5|23605.5|23593.5|23603.7|23591.7|12
1767380410000|2026-01-02 19:00:10|23605|23593|23606.2|23594.2|23608|23596|23603|23591|31
1767380420000|2026-01-02 19:00:20|23606.9|23594.9|23606.9|23594.9|23608|23596|23606.2|23594.2|38
1767380430000|2026-01-02 19:00:30|23605.5|23593.5|23606.9|23594.9|23606.9|23594.9|23605.5|23593.5|2
1767380440000|2026-01-02 19:00:40|23606.2|23594.2|23608.6|23596.6|23608.6|23596.6|23606.2|23594.2|36
1767380450000|2026-01-02 19:00:50|23608|23596|23608|23596|23609.1|23597.1|23608|23596|8
1767380460000|2026-01-02 19:01:00|23605.5|23593.5|23605.5|23593.5|23607.3|23595.3|23604.3|23592.3|16
1767380470000|2026-01-02 19:01:10|23604.8|23592.8|23602.3|23590.3|23604.8|23592.8|23602.3|23590.3|4
1767380480000|2026-01-02 19:01:20|23601.6|23589.6|23603.4|23591.4|23604.1|23592.1|23601.6|23589.6|9
1767380490000|2026-01-02 19:01:30|23605.9|23593.9|23604.6|23592.6|23605.9|23593.9|23604.6|23592.6|3
1767380500000|2026-01-02 19:01:40|23607.7|23595.7|23609.1|23597.1|23611.8|23599.8|23607.7|23595.7|6
1767380510000|2026-01-02 19:01:50|23608.4|23596.4|23608.4|23596.4|23608.4|23596.4|23608.4|23596.4|1
1767380520000|2026-01-02 19:02:00|23607.7|23595.7|23616.6|23604.6|23616.6|23604.6|23607.7|23595.7|10
1767380530000|2026-01-02 19:02:10|23615.2|23603.2|23613.9|23601.9|23615.2|23603.2|23613.4|23601.4|8
1767380540000|2026-01-02 19:02:20|||||||||2
1767380550000|2026-01-02 19:02:30|23612.9|23600.9|23609.1|23597.1|23612.9|23600.9|23609.1|23597.1|9
1767380560000|2026-01-02 19:02:40|||||||||6
1767380570000|2026-01-02 19:02:50|23610.9|23598.9|23610.9|23598.9|23610.9|23598.9|23610.9|23598.9|9
1767380580000|2026-01-02 19:03:00|23611.6|23599.6|23615.4|23603.4|23615.4|23603.4|23611.6|23599.6|9
1767380590000|2026-01-02 19:03:10|23615.9|23603.9|23615.9|23603.9|23615.9|23603.9|23615.9|23603.9|0
1767380600000|2026-01-02 19:03:20|23617.9|23605.9|23617.3|23605.3|23617.9|23605.9|23616.6|23604.6|10
1767380610000|2026-01-02 19:03:30|||||||||1
1767380620000|2026-01-02 19:03:40|23617.9|23605.9|23619.1|23607.1|23619.1|23607.1|23617.9|23605.9|3
1767380630000|2026-01-02 19:03:50|23618.4|23606.4|23614.8|23602.8|23618.4|23606.4|23614.8|23602.8|20
1767380640000|2026-01-02 19:04:00|23616.6|23604.6|23616.8|23604.8|23617.3|23605.3|23615.4|23603.4|8
1767380650000|2026-01-02 19:04:10|23617.3|23605.3|23619.8|23607.8|23619.8|23607.8|23616.1|23604.1|4
1767380660000|2026-01-02 19:04:20|23618.6|23606.6|23619.3|23607.3|23619.3|23607.3|23617.9|23605.9|5
1767380670000|2026-01-02 19:04:30|23618.6|23606.6|23622.3|23610.3|23622.9|23610.9|23618.6|23606.6|38
1767380680000|2026-01-02 19:04:40|23623|23611|23626.1|23614.1|23627.9|23615.9|23623|23611|36
1767380690000|2026-01-02 19:04:50|23621.8|23609.8|23618.9|23606.9|23621.8|23609.8|23617.3|23605.3|9
1767623400000|2026-01-05 14:30:00|23700.2|23688.2|23710.2|23698.2|23712.7|23700.7|23664.3|23652.3|97
1767623410000|2026-01-05 14:30:10|23711.4|23699.4|23697.1|23685.1|23734.1|23722.1|23695.8|23683.8|156
1767623420000|2026-01-05 14:30:20|23699.1|23687.1|23680.6|23668.6|23704.6|23692.6|23677.4|23665.4|76
1767623430000|2026-01-05 14:30:30|23678.9|23666.9|23670.4|23658.4|23689.7|23677.7|23654.7|23642.7|45
1767623440000|2026-01-05 14:30:40|23671.2|23659.2|23671.4|23659.4|23678.4|23666.4|23667.9|23655.9|33
1767623450000|2026-01-05 14:30:50|23679.7|23667.7|23694|23682|23699.2|23687.2|23675.9|23663.9|70
1767623460000|2026-01-05 14:31:00|23696|23684|23708.1|23696.1|23722.6|23710.6|23696|23684|67
1767623470000|2026-01-05 14:31:10|23708.9|23696.9|23715.9|23703.9|23717.1|23705.1|23708.9|23696.9|32
1767623480000|2026-01-05 14:31:20|23716.7|23704.7|23709.6|23697.6|23717.6|23705.6|23707.1|23695.1|39
1767623490000|2026-01-05 14:31:30|23713.5|23701.5|23735.6|23723.6|23737.6|23725.6|23713.5|23701.5|28
1767623500000|2026-01-05 14:31:40|23734.6|23722.6|23741.2|23729.2|23741.9|23729.9|23727.6|23715.6|34
1767623510000|2026-01-05 14:31:50|23743.2|23731.2|23730.2|23718.2|23744.7|23732.7|23730.2|23718.2|57
1767623520000|2026-01-05 14:32:00|23729.4|23717.4|23734.4|23722.4|23735.4|23723.4|23723.5|23711.5|34
1767623530000|2026-01-05 14:32:10|23733.7|23721.7|23737.7|23725.7|23738.2|23726.2|23723.7|23711.7|59
1767623540000|2026-01-05 14:32:20|23737.4|23725.4|23759.8|23747.8|23761.6|23749.6|23734.2|23722.2|87
1767623550000|2026-01-05 14:32:30|23759.1|23747.1|23759.1|23747.1|23762.8|23750.8|23752.8|23740.8|45
1767623560000|2026-01-05 14:32:40|23758.1|23746.1|23743.8|23731.8|23759.1|23747.1|23737.5|23725.5|43
1767623570000|2026-01-05 14:32:50|23742.5|23730.5|23758.1|23746.1|23758.9|23746.9|23742.5|23730.5|33
1767623580000|2026-01-05 14:33:00|23757.3|23745.3|23747.8|23735.8|23757.3|23745.3|23745.8|23733.8|31
1767623590000|2026-01-05 14:33:10|23744.8|23732.8|23722.5|23710.5|23747.5|23735.5|23722.5|23710.5|35
1767623600000|2026-01-05 14:33:20|23719.4|23707.4|23709.4|23697.4|23719.4|23707.4|23709.4|23697.4|56
1767623610000|2026-01-05 14:33:30|23709.9|23697.9|23713.5|23701.5|23714.2|23702.2|23706.5|23694.5|10
1767623620000|2026-01-05 14:33:40|23714.7|23702.7|23713.6|23701.6|23719.7|23707.7|23709.7|23697.7|26
1767623630000|2026-01-05 14:33:50|23712.8|23700.8|23713.9|23701.9|23715.1|23703.1|23705.6|23693.6|23
1767623640000|2026-01-05 14:34:00|23713.4|23701.4|23716.8|23704.8|23721.1|23709.1|23706.8|23694.8|54
1767623650000|2026-01-05 14:34:10|23715.1|23703.1|23715.6|23703.6|23721.4|23709.4|23713.1|23701.1|28
1767623660000|2026-01-05 14:34:20|23715.1|23703.1|23715.1|23703.1|23719.3|23707.3|23713.1|23701.1|29
1767623670000|2026-01-05 14:34:30|23714.3|23702.3|23714.8|23702.8|23715.6|23703.6|23706.6|23694.6|14
1767623680000|2026-01-05 14:34:40|23715.8|23703.8|23690|23678|23716.6|23704.6|23690|23678|23
1767623690000|2026-01-05 14:34:50|23689.2|23677.2|23691.3|23679.3|23693|23681|23688.8|23676.8|23
1767623700000|2026-01-05 14:35:00|23697.5|23685.5|23714.2|23702.2|23714.2|23702.2|23697.5|23685.5|39
1767623710000|2026-01-05 14:35:10|23713.5|23701.5|23718.8|23706.8|23723.8|23711.8|23713.5|23701.5|35
1767623720000|2026-01-05 14:35:20|23723.3|23711.3|23728.8|23716.8|23728.8|23716.8|23719.5|23707.5|42
1767623730000|2026-01-05 14:35:30|23731.3|23719.3|23751.3|23739.3|23751.3|23739.3|23729.5|23717.5|39
1767623740000|2026-01-05 14:35:40|23751.7|23739.7|23759.7|23747.7|23759.7|23747.7|23751.3|23739.3|38
1767623750000|2026-01-05 14:35:50|23758|23746|23752.7|23740.7|23761|23749|23749.7|23737.7|18
1767623760000|2026-01-05 14:36:00|23755.2|23743.2|23748.5|23736.5|23755.2|23743.2|23744.4|23732.4|36
1767623770000|2026-01-05 14:36:10|23748|23736|23744.7|23732.7|23753.8|23741.8|23742.7|23730.7|17
1767623780000|2026-01-05 14:36:20|23743.2|23731.2|23741.6|23729.6|23748.5|23736.5|23740.8|23728.8|22
1767623790000|2026-01-05 14:36:30|23740.8|23728.8|23735|23723|23741.3|23729.3|23730.8|23718.8|24
1767623800000|2026-01-05 14:36:40|23735.5|23723.5|23745|23733|23753.3|23741.3|23735.5|23723.5|36
1767623810000|2026-01-05 14:36:50|23744.5|23732.5|23747.5|23735.5|23747.5|23735.5|23737.5|23725.5|23
1767623820000|2026-01-05 14:37:00|23746.7|23734.7|23748.3|23736.3|23749.2|23737.2|23745|23733|4
1767623830000|2026-01-05 14:37:10|23747|23735|23747.8|23735.8|23747.8|23735.8|23744.1|23732.1|12
1767623840000|2026-01-05 14:37:20|23746.6|23734.6|23734.6|23722.6|23747.8|23735.8|23734.6|23722.6|42
1767623850000|2026-01-05 14:37:30|23735.4|23723.4|23728.4|23716.4|23735.4|23723.4|23725.1|23713.1|8
1767623860000|2026-01-05 14:37:40|23729.3|23717.3|23735.4|23723.4|23740.4|23728.4|23729.3|23717.3|13
1767623870000|2026-01-05 14:37:50|23736.4|23724.4|23739.6|23727.6|23739.6|23727.6|23735.9|23723.9|6
1767623880000|2026-01-05 14:38:00|23746.8|23734.8|23733.9|23721.9|23746.8|23734.8|23733.9|23721.9|16
1767623890000|2026-01-05 14:38:10|23734.6|23722.6|23722.4|23710.4|23739.6|23727.6|23722.4|23710.4|19
1767623900000|2026-01-05 14:38:20|23722.9|23710.9|23714.9|23702.9|23723.7|23711.7|23714.9|23702.9|10
1767623910000|2026-01-05 14:38:30|23716.4|23704.4|23717.9|23705.9|23718.9|23706.9|23715.4|23703.4|11
1767623920000|2026-01-05 14:38:40|23715.4|23703.4|23720.9|23708.9|23721.6|23709.6|23715.4|23703.4|40
1767623930000|2026-01-05 14:38:50|23722.4|23710.4|23716.4|23704.4|23723.4|23711.4|23715.4|23703.4|24
1767623940000|2026-01-05 14:39:00|23718.1|23706.1|23717.3|23705.3|23719.3|23707.3|23716.8|23704.8|6
1767623950000|2026-01-05 14:39:10|23718.6|23706.6|23719.1|23707.1|23719.8|23707.8|23718.6|23706.6|11
1767623960000|2026-01-05 14:39:20|23719.8|23707.8|23718.1|23706.1|23719.8|23707.8|23718.1|23706.1|3
1767623970000|2026-01-05 14:39:30|23717.3|23705.3|23714.3|23702.3|23720.9|23708.9|23714.3|23702.3|14
1767623980000|2026-01-05 14:39:40|23712.8|23700.8|23698.3|23686.3|23712.8|23700.8|23698.3|23686.3|27
1767623990000|2026-01-05 14:39:50|23699.1|23687.1|23693.9|23681.9|23699.8|23687.8|23693.9|23681.9|15
1767624000000|2026-01-05 14:40:00|23694.3|23682.3|23709.3|23697.3|23709.3|23697.3|23694.3|23682.3|20
1767624010000|2026-01-05 14:40:10|23708.6|23696.6|23700.4|23688.4|23709.3|23697.3|23699.6|23687.6|10
1767624020000|2026-01-05 14:40:20|23699.6|23687.6|23714.6|23702.6|23714.6|23702.6|23698.9|23686.9|13
1767624030000|2026-01-05 14:40:30|23714.1|23702.1|23712.1|23700.1|23717.6|23705.6|23710.6|23698.6|9
1767624040000|2026-01-05 14:40:40|23711.4|23699.4|23711.4|23699.4|23711.4|23699.4|23710.9|23698.9|1
1767624050000|2026-01-05 14:40:50|23710.9|23698.9|23704.6|23692.6|23710.9|23698.9|23702.1|23690.1|6
1767624060000|2026-01-05 14:41:00|23706.2|23694.2|23711.4|23699.4|23712.1|23700.1|23706.2|23694.2|6
1767624070000|2026-01-05 14:41:10|23710.9|23698.9|23717.6|23705.6|23717.6|23705.6|23710.9|23698.9|14
1767624080000|2026-01-05 14:41:20|23717.1|23705.1|23720.6|23708.6|23722.6|23710.6|23717.1|23705.1|33
1767624090000|2026-01-05 14:41:30|23721.4|23709.4|23721.8|23709.8|23723.4|23711.4|23718.9|23706.9|10
1767624100000|2026-01-05 14:41:40|23722.6|23710.6|23709.3|23697.3|23722.6|23710.6|23709.3|23697.3|15
1767624110000|2026-01-05 14:41:50|23702.9|23690.9|23707.1|23695.1|23707.1|23695.1|23694.3|23682.3|20
1767624120000|2026-01-05 14:42:00|23706.2|23694.2|23700.9|23688.9|23706.2|23694.2|23699.6|23687.6|12
1767624130000|2026-01-05 14:42:10|23700.4|23688.4|23696.4|23684.4|23701.4|23689.4|23696.4|23684.4|11
1767624140000|2026-01-05 14:42:20|23697.1|23685.1|23701.2|23689.2|23702.4|23690.4|23696.2|23684.2|16
1767624150000|2026-01-05 14:42:30|23700.7|23688.7|23707.9|23695.9|23707.9|23695.9|23700.7|23688.7|16
1767624160000|2026-01-05 14:42:40|23705.6|23693.6|23699.4|23687.4|23705.6|23693.6|23699.4|23687.4|9
1767624170000|2026-01-05 14:42:50|23697.1|23685.1|23697.4|23685.4|23697.4|23685.4|23690.7|23678.7|21
1767624180000|2026-01-05 14:43:00|23700.5|23688.5|23704.1|23692.1|23704.1|23692.1|23699.1|23687.1|9
1767624190000|2026-01-05 14:43:10|23705.4|23693.4|23706.6|23694.6|23706.6|23694.6|23704.9|23692.9|11
1767624200000|2026-01-05 14:43:20|23705.9|23693.9|23702.9|23690.9|23705.9|23693.9|23701.6|23689.6|15
1767624210000|2026-01-05 14:43:30|23703.7|23691.7|23702.9|23690.9|23703.7|23691.7|23701.9|23689.9|4
1767624220000|2026-01-05 14:43:40|23702.4|23690.4|23707.9|23695.9|23713.7|23701.7|23699.9|23687.9|16
1767624230000|2026-01-05 14:43:50|23707.4|23695.4|23713.9|23701.9|23716.8|23704.8|23707.4|23695.4|29
1767624240000|2026-01-05 14:44:00|23712.3|23700.3|23716.8|23704.8|23716.8|23704.8|23711.8|23699.8|1
1767624250000|2026-01-05 14:44:10|23717.6|23705.6|23716.8|23704.8|23717.6|23705.6|23716.8|23704.8|3
1767624260000|2026-01-05 14:44:20|23715.9|23703.9|23716.6|23704.6|23717.9|23705.9|23714.4|23702.4|25
1767624270000|2026-01-05 14:44:30|23715.4|23703.4|23721.9|23709.9|23724.9|23712.9|23714.4|23702.4|14
1767624280000|2026-01-05 14:44:40|23722.4|23710.4|23724.1|23712.1|23729.1|23717.1|23722.4|23710.4|72
1767624290000|2026-01-05 14:44:50|23723.7|23711.7|23717.9|23705.9|23724.4|23712.4|23716.6|23704.6|8
1767624300000|2026-01-05 14:45:00|23719.9|23707.9|23722.4|23710.4|23724.9|23712.9|23719.4|23707.4|16
1767624310000|2026-01-05 14:45:10|23725.4|23713.4|23727.4|23715.4|23728.7|23716.7|23725.4|23713.4|4
1767624320000|2026-01-05 14:45:20|23725.4|23713.4|23719.4|23707.4|23725.4|23713.4|23719.4|23707.4|8
1767624330000|2026-01-05 14:45:30|23720.7|23708.7|23734.1|23722.1|23734.1|23722.1|23720.7|23708.7|11
1767624340000|2026-01-05 14:45:40|23733.4|23721.4|23732.9|23720.9|23733.4|23721.4|23732.9|23720.9|4
1767624350000|2026-01-05 14:45:50|23733.7|23721.7|23730.2|23718.2|23734.1|23722.1|23728.7|23716.7|18
1767624360000|2026-01-05 14:46:00|23729.4|23717.4|23714.4|23702.4|23729.4|23717.4|23713.9|23701.9|9
1767624370000|2026-01-05 14:46:10|23712.1|23700.1|23717.4|23705.4|23719.4|23707.4|23710.7|23698.7|16
1767624380000|2026-01-05 14:46:20|23720.7|23708.7|23714.9|23702.9|23723.2|23711.2|23714.4|23702.4|14
1767624390000|2026-01-05 14:46:30|23716.4|23704.4|23716.9|23704.9|23718.5|23706.5|23715.7|23703.7|2
1767624400000|2026-01-05 14:46:40|23716.4|23704.4|23721.4|23709.4|23721.4|23709.4|23716.4|23704.4|16
1767624410000|2026-01-05 14:46:50|23718.9|23706.9|23717.4|23705.4|23720.2|23708.2|23716.9|23704.9|15
1767624420000|2026-01-05 14:47:00|23718.2|23706.2|23714.4|23702.4|23718.2|23706.2|23712.9|23700.9|8
1767624430000|2026-01-05 14:47:10|23715.7|23703.7|23715.2|23703.2|23716.9|23704.9|23715.2|23703.2|6
1767624440000|2026-01-05 14:47:20|23716|23704|23716.4|23704.4|23716.4|23704.4|23716|23704|2
1767624450000|2026-01-05 14:47:30|23716.9|23704.9|23726.4|23714.4|23726.4|23714.4|23716.9|23704.9|18
1767624460000|2026-01-05 14:47:40|23727.2|23715.2|23727.7|23715.7|23728.9|23716.9|23727.2|23715.2|9
1767624470000|2026-01-05 14:47:50|23723.9|23711.9|23732.7|23720.7|23732.7|23720.7|23723.5|23711.5|25
1767624480000|2026-01-05 14:48:00|23731|23719|23731.4|23719.4|23731.4|23719.4|23731|23719|4
1767624490000|2026-01-05 14:48:10|23728.5|23716.5|23725.7|23713.7|23728.5|23716.5|23725.7|23713.7|11
1767624500000|2026-01-05 14:48:20|23731|23719|23732.4|23720.4|23732.4|23720.4|23731|23719|7
1767624510000|2026-01-05 14:48:30|23726|23714|23729.4|23717.4|23731.2|23719.2|23726|23714|9
1767624520000|2026-01-05 14:48:40|23728.7|23716.7|23724.4|23712.4|23728.7|23716.7|23724.4|23712.4|5
1767624530000|2026-01-05 14:48:50|23724.9|23712.9|23727.4|23715.4|23727.4|23715.4|23724.4|23712.4|4
1767624540000|2026-01-05 14:49:00|23728.4|23716.4|23728.7|23716.7|23734.1|23722.1|23728.4|23716.4|30
1767624550000|2026-01-05 14:49:10|23728.2|23716.2|23727.7|23715.7|23731.9|23719.9|23727.7|23715.7|11
1767624560000|2026-01-05 14:49:20|23726.9|23714.9|23728.5|23716.5|23728.9|23716.9|23726.9|23714.9|4
1767624570000|2026-01-05 14:49:30|23727.7|23715.7|23726.9|23714.9|23728.5|23716.5|23726.9|23714.9|1
1767624580000|2026-01-05 14:49:40|23728.5|23716.5|23731|23719|23731|23719|23727.7|23715.7|5
1767624590000|2026-01-05 14:49:50|23731.4|23719.4|23736|23724|23737.2|23725.2|23731.4|23719.4|15
1767624600000|2026-01-05 14:50:00|23735.5|23723.5|23738|23726|23738|23726|23735.5|23723.5|26
1767624610000|2026-01-05 14:50:10|23737.2|23725.2|23747.5|23735.5|23752.2|23740.2|23737.2|23725.2|78
1767624620000|2026-01-05 14:50:20|23745|23733|23745|23733|23745|23733|23743.7|23731.7|8
1767624630000|2026-01-05 14:50:30|23744.5|23732.5|23736.5|23724.5|23746.7|23734.7|23736.5|23724.5|41
1767624640000|2026-01-05 14:50:40|23746.5|23734.5|23744.5|23732.5|23747|23735|23743.3|23731.3|11
1767624650000|2026-01-05 14:50:50|23743.7|23731.7|23727|23715|23743.7|23731.7|23722|23710|13
1767624660000|2026-01-05 14:51:00|23728.7|23716.7|23725|23713|23728.7|23716.7|23716.2|23704.2|39
1767624670000|2026-01-05 14:51:10|23727.5|23715.5|23729.7|23717.7|23729.7|23717.7|23727.5|23715.5|3
1767624680000|2026-01-05 14:51:20|23728.9|23716.9|23728|23716|23732.2|23720.2|23728|23716|13
1767624690000|2026-01-05 14:51:30|23728.5|23716.5|23728|23716|23729.7|23717.7|23728|23716|5
1767624700000|2026-01-05 14:51:40|23727.2|23715.2|23725.5|23713.5|23728|23716|23725.5|23713.5|6
1767624710000|2026-01-05 14:51:50|23714.7|23702.7|23722.2|23710.2|23722.2|23710.2|23714.7|23702.7|5
1767624720000|2026-01-05 14:52:00|23724.2|23712.2|23724.2|23712.2|23725.5|23713.5|23724.2|23712.2|2
1767624730000|2026-01-05 14:52:10|23723.5|23711.5|23723.5|23711.5|23723.5|23711.5|23719.2|23707.2|1
1767624740000|2026-01-05 14:52:20|23724.2|23712.2|23726|23714|23726|23714|23723.5|23711.5|3
1767624750000|2026-01-05 14:52:30|23725.5|23713.5|23724.2|23712.2|23725.5|23713.5|23724.2|23712.2|4
1767624760000|2026-01-05 14:52:40|23724.7|23712.7|23724.2|23712.2|23724.7|23712.7|23723.7|23711.7|3
1767624770000|2026-01-05 14:52:50|23725.5|23713.5|23726|23714|23726.7|23714.7|23725.5|23713.5|11
1767624780000|2026-01-05 14:53:00|23726.7|23714.7|23732.2|23720.2|23732.2|23720.2|23726.7|23714.7|13
1767624790000|2026-01-05 14:53:10|23734.5|23722.5|23738|23726|23738|23726|23734.5|23722.5|4
1767624800000|2026-01-05 14:53:20|23737.2|23725.2|23734.7|23722.7|23737.2|23725.2|23734.7|23722.7|12
1767624810000|2026-01-05 14:53:30|23733.8|23721.8|23727|23715|23733.8|23721.8|23727|23715|19
1767624820000|2026-01-05 14:53:40|23725.8|23713.8|23732|23720|23735.8|23723.8|23725.3|23713.3|17
1767624830000|2026-01-05 14:53:50|23732.5|23720.5|23735.8|23723.8|23738.8|23726.8|23732.5|23720.5|8
1767624840000|2026-01-05 14:54:00|23736.5|23724.5|23735|23723|23738.8|23726.8|23734.5|23722.5|24
1767624850000|2026-01-05 14:54:10|23735.8|23723.8|23737|23725|23738.3|23726.3|23734.2|23722.2|5
1767624860000|2026-01-05 14:54:20|23738.3|23726.3|23735|23723|23738.3|23726.3|23734.5|23722.5|4
1767624870000|2026-01-05 14:54:30|23733.8|23721.8|23734.2|23722.2|23734.2|23722.2|23733.3|23721.3|0
1767624880000|2026-01-05 14:54:40|23736|23724|23735|23723|23736.3|23724.3|23735|23723|11
1767624890000|2026-01-05 14:54:50|23735.8|23723.8|23738.5|23726.5|23742.5|23730.5|23735.8|23723.8|7
1767624900000|2026-01-05 14:55:00|23739.2|23727.2|23738|23726|23739.2|23727.2|23736.7|23724.7|11
1767624910000|2026-01-05 14:55:10|23737.5|23725.5|23734.2|23722.2|23738|23726|23734.2|23722.2|2
1767624920000|2026-01-05 14:55:20|23734.7|23722.7|23732.5|23720.5|23734.7|23722.7|23732.5|23720.5|3
1767624930000|2026-01-05 14:55:30|23733|23721|23732.5|23720.5|23733|23721|23731.7|23719.7|10
1767624940000|2026-01-05 14:55:40|23733|23721|23731.7|23719.7|23733|23721|23728|23716|15
1767624950000|2026-01-05 14:55:50|23729.2|23717.2|23730.5|23718.5|23733|23721|23729.2|23717.2|5
1767624960000|2026-01-05 14:56:00|23731.9|23719.9|23740.5|23728.5|23741|23729|23731.9|23719.9|5
1767624970000|2026-01-05 14:56:10|23739.7|23727.7|23733.5|23721.5|23739.7|23727.7|23732.5|23720.5|5
1767624980000|2026-01-05 14:56:20|23734.2|23722.2|23734.2|23722.2|23734.2|23722.2|23734.2|23722.2|0
1767624990000|2026-01-05 14:56:30|23735|23723|23733|23721|23735.5|23723.5|23733|23721|5
1767625000000|2026-01-05 14:56:40|23735|23723|23739.2|23727.2|23739.2|23727.2|23734.2|23722.2|48
1767625010000|2026-01-05 14:56:50|23738.5|23726.5|23741|23729|23741.7|23729.7|23737.2|23725.2|3
1767625020000|2026-01-05 14:57:00|23741.4|23729.4|23734.5|23722.5|23741.4|23729.4|23734.5|23722.5|21
1767625030000|2026-01-05 14:57:10|23736.1|23724.1|23733.3|23721.3|23737|23725|23732.8|23720.8|4
1767625040000|2026-01-05 14:57:20|23734.5|23722.5|23732.5|23720.5|23735|23723|23732.5|23720.5|1
1767625050000|2026-01-05 14:57:30|23732|23720|23733.3|23721.3|23734.5|23722.5|23732|23720|11
1767625060000|2026-01-05 14:57:40|23733.8|23721.8|23731.7|23719.7|23733.8|23721.8|23724.7|23712.7|12
1767625070000|2026-01-05 14:57:50|23733.5|23721.5|23733.5|23721.5|23733.5|23721.5|23731.7|23719.7|4
1767625080000|2026-01-05 14:58:00|23729.7|23717.7|23733|23721|23733.5|23721.5|23729.7|23717.7|1
1767625090000|2026-01-05 14:58:10|23731.7|23719.7|23728.9|23716.9|23733.9|23721.9|23727.7|23715.7|14
1767625100000|2026-01-05 14:58:20|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|3
1767625110000|2026-01-05 14:58:30|23729.7|23717.7|23729.7|23717.7|23729.7|23717.7|23729.7|23717.7|5
1767625120000|2026-01-05 14:58:40|23728.9|23716.9|23726.9|23714.9|23728.9|23716.9|23726.9|23714.9|3
1767625130000|2026-01-05 14:58:50|23727.7|23715.7|23726.9|23714.9|23728.5|23716.5|23726|23714|4
1767625140000|2026-01-05 14:59:00|23726.4|23714.4|23735|23723|23735|23723|23726|23714|4
1767625150000|2026-01-05 14:59:10|23734.2|23722.2|23734.2|23722.2|23735|23723|23733.5|23721.5|2
1767625160000|2026-01-05 14:59:20|23735|23723|23734.2|23722.2|23735|23723|23733|23721|3
1767625170000|2026-01-05 14:59:30|23733.5|23721.5|23731|23719|23734.2|23722.2|23731|23719|2
1767625180000|2026-01-05 14:59:40|23731.7|23719.7|23727.5|23715.5|23731.7|23719.7|23727.5|23715.5|3
1767625190000|2026-01-05 14:59:50|23726|23714|23725|23713|23726|23714|23724.2|23712.2|1
1767625200000|2026-01-05 15:00:00|23724.2|23712.2|23718.5|23706.5|23726|23714|23716|23704|24
1767625210000|2026-01-05 15:00:10|23719.2|23707.2|23724.2|23712.2|23726|23714|23719.2|23707.2|9
1767625220000|2026-01-05 15:00:20|23725.5|23713.5|23728.5|23716.5|23728.5|23716.5|23724.2|23712.2|7
1767625230000|2026-01-05 15:00:30|23728|23716|23726|23714|23728|23716|23723.5|23711.5|19
1767625240000|2026-01-05 15:00:40|23725.2|23713.2|23722.4|23710.4|23725.2|23713.2|23716|23704|41
1767625250000|2026-01-05 15:00:50|23723.2|23711.2|23723.7|23711.7|23726|23714|23723.2|23711.2|24
1767625260000|2026-01-05 15:01:00|23722.1|23710.1|23705.9|23693.9|23722.1|23710.1|23703.9|23691.9|25
1767625270000|2026-01-05 15:01:10|23703.4|23691.4|23690.6|23678.6|23703.4|23691.4|23690.6|23678.6|21
1767625280000|2026-01-05 15:01:20|23693.1|23681.1|23694.3|23682.3|23696.8|23684.8|23692.3|23680.3|14
1767625290000|2026-01-05 15:01:30|23693.1|23681.1|23688.9|23676.9|23693.9|23681.9|23686.4|23674.4|9
1767625300000|2026-01-05 15:01:40|23688.4|23676.4|23693.1|23681.1|23697.8|23685.8|23686.8|23674.8|16
1767625310000|2026-01-05 15:01:50|23691.8|23679.8|23689.8|23677.8|23692.3|23680.3|23680.8|23668.8|20
1767625320000|2026-01-05 15:02:00|23689.1|23677.1|23684.8|23672.8|23690.8|23678.8|23684.8|23672.8|8
1767625330000|2026-01-05 15:02:10|23689.8|23677.8|23696.8|23684.8|23700.3|23688.3|23689.3|23677.3|29
1767625340000|2026-01-05 15:02:20|23696.4|23684.4|23697.8|23685.8|23699.1|23687.1|23694.8|23682.8|6
1767625350000|2026-01-05 15:02:30|23698.8|23686.8|23709.3|23697.3|23709.3|23697.3|23698.8|23686.8|26
1767625360000|2026-01-05 15:02:40|23706.6|23694.6|23706.8|23694.8|23707.3|23695.3|23705.6|23693.6|1
1767625370000|2026-01-05 15:02:50|23705.3|23693.3|23700.3|23688.3|23705.3|23693.3|23700.3|23688.3|6
1767625380000|2026-01-05 15:03:00|23702|23690|23700.3|23688.3|23702|23690|23700.3|23688.3|16
1767625390000|2026-01-05 15:03:10|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|3
1767625400000|2026-01-05 15:03:20|23705.3|23693.3|23710.8|23698.8|23710.8|23698.8|23705.3|23693.3|11
1767625410000|2026-01-05 15:03:30|23715|23703|23715.8|23703.8|23715.8|23703.8|23714.1|23702.1|3
1767625420000|2026-01-05 15:03:40|23712|23700|23708.8|23696.8|23713.3|23701.3|23708.3|23696.3|4
1767625430000|2026-01-05 15:03:50|23708.3|23696.3|23702.5|23690.5|23708.3|23696.3|23702.5|23690.5|1
1767625440000|2026-01-05 15:04:00|23701.8|23689.8|23688.7|23676.7|23701.8|23689.8|23688.7|23676.7|28
1767625450000|2026-01-05 15:04:10|23689.5|23677.5|23693.7|23681.7|23695.2|23683.2|23689.5|23677.5|6
1767625460000|2026-01-05 15:04:20|23693.2|23681.2|23687.1|23675.1|23693.2|23681.2|23687.1|23675.1|15
1767625470000|2026-01-05 15:04:30|23687.9|23675.9|23692.9|23680.9|23692.9|23680.9|23685.4|23673.4|7
1767625480000|2026-01-05 15:04:40|23692.4|23680.4|23697.9|23685.9|23697.9|23685.9|23691.7|23679.7|5
1767625490000|2026-01-05 15:04:50|23695.9|23683.9|23692.1|23680.1|23695.9|23683.9|23687.9|23675.9|10
1767625500000|2026-01-05 15:05:00|23699.5|23687.5|23694.5|23682.5|23700.7|23688.7|23694.5|23682.5|19
1767625510000|2026-01-05 15:05:10|23693.2|23681.2|23693.5|23681.5|23694.5|23682.5|23692.7|23680.7|21
1767625530000|2026-01-05 15:05:30|23692.7|23680.7|23688.5|23676.5|23692.7|23680.7|23687.2|23675.2|19
1767625540000|2026-01-05 15:05:40|23687.7|23675.7|23690.2|23678.2|23691|23679|23687.7|23675.7|3
1767625550000|2026-01-05 15:05:50|23692.2|23680.2|23691|23679|23692.2|23680.2|23691|23679|4
1767625560000|2026-01-05 15:06:00|23696|23684|23696.8|23684.8|23696.8|23684.8|23695.2|23683.2|4
1767625570000|2026-01-05 15:06:10|23697.2|23685.2|23698.8|23686.8|23698.8|23686.8|23697.2|23685.2|4
1767625580000|2026-01-05 15:06:20|23700.3|23688.3|23699.1|23687.1|23704.1|23692.1|23699.1|23687.1|18
1767625590000|2026-01-05 15:06:30|23696.6|23684.6|23690.8|23678.8|23696.6|23684.6|23690.3|23678.3|20
1767625600000|2026-01-05 15:06:40|23692|23680|23691.6|23679.6|23692|23680|23689.3|23677.3|32
1767625610000|2026-01-05 15:06:50|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|23690.3|23678.3|10
1767625620000|2026-01-05 15:07:00|23690.3|23678.3|23688|23676|23690.8|23678.8|23688|23676|5
1767625630000|2026-01-05 15:07:10|23683.2|23671.2|23681.6|23669.6|23688.1|23676.1|23680.3|23668.3|9
1767625640000|2026-01-05 15:07:20|23680.8|23668.8|23677.8|23665.8|23681.6|23669.6|23677|23665|14
1767625650000|2026-01-05 15:07:30|23680.3|23668.3|23678.6|23666.6|23680.3|23668.3|23677|23665|5
1767625660000|2026-01-05 15:07:40|23677.8|23665.8|23671.8|23659.8|23677.8|23665.8|23666.8|23654.8|48
1767625670000|2026-01-05 15:07:50|23671.4|23659.4|23670.6|23658.6|23671.8|23659.8|23669.3|23657.3|6
1767625680000|2026-01-05 15:08:00|23671.4|23659.4|23672.3|23660.3|23678.1|23666.1|23671.4|23659.4|6
1767625690000|2026-01-05 15:08:10|23671.8|23659.8|23672.3|23660.3|23677.3|23665.3|23670.6|23658.6|13
1767625700000|2026-01-05 15:08:20|23673.1|23661.1|23672.3|23660.3|23674.8|23662.8|23671.8|23659.8|22
1767625710000|2026-01-05 15:08:30|23671.1|23659.1|23674.3|23662.3|23674.3|23662.3|23670.6|23658.6|1
1767625720000|2026-01-05 15:08:40|23673.1|23661.1|23667.1|23655.1|23673.1|23661.1|23663.9|23651.9|12
1767625730000|2026-01-05 15:08:50|23667.9|23655.9|23668.4|23656.4|23669.6|23657.6|23667.9|23655.9|1
1767625740000|2026-01-05 15:09:00|23667.1|23655.1|23664.1|23652.1|23667.9|23655.9|23661.4|23649.4|10
1767625750000|2026-01-05 15:09:10|23663.9|23651.9|23672.4|23660.4|23672.4|23660.4|23663.4|23651.4|11
1767625760000|2026-01-05 15:09:20|23671.2|23659.2|23666.2|23654.2|23671.2|23659.2|23666.2|23654.2|6
1767625770000|2026-01-05 15:09:30|23666.6|23654.6|23666.4|23654.4|23667.4|23655.4|23664.9|23652.9|4
1767625780000|2026-01-05 15:09:40|23667.9|23655.9|23667.4|23655.4|23667.9|23655.9|23667.4|23655.4|0
1767625790000|2026-01-05 15:09:50|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|2
1767625800000|2026-01-05 15:10:00|23667.7|23655.7|23666.5|23654.5|23669|23657|23665.2|23653.2|12
1767625810000|2026-01-05 15:10:10|23667.7|23655.7|23672.7|23660.7|23674|23662|23667.7|23655.7|6
1767625820000|2026-01-05 15:10:20|23674|23662|23657.7|23645.7|23674|23662|23657.7|23645.7|35
1767625830000|2026-01-05 15:10:30|23657.2|23645.2|23660.2|23648.2|23660.5|23648.5|23655.2|23643.2|19
1767625840000|2026-01-05 15:10:40|23661|23649|23663.5|23651.5|23664|23652|23661|23649|25
1767625850000|2026-01-05 15:10:50|23665.5|23653.5|23660.5|23648.5|23665.5|23653.5|23658.5|23646.5|6
1767625860000|2026-01-05 15:11:00|23662.8|23650.8|23670.5|23658.5|23670.5|23658.5|23662.8|23650.8|15
1767625870000|2026-01-05 15:11:10|23673.5|23661.5|23665.5|23653.5|23675.5|23663.5|23665.5|23653.5|9
1767625880000|2026-01-05 15:11:20|23669.5|23657.5|23670.8|23658.8|23672.5|23660.5|23667.5|23655.5|19
1767625890000|2026-01-05 15:11:30|23670|23658|23667.5|23655.5|23670|23658|23666.3|23654.3|2
1767625900000|2026-01-05 15:11:40|23668.8|23656.8|23677.5|23665.5|23678.8|23666.8|23668.8|23656.8|11
1767625910000|2026-01-05 15:11:50|23676.7|23664.7|23678.8|23666.8|23678.8|23666.8|23676.7|23664.7|0
1767625920000|2026-01-05 15:12:00|23680.3|23668.3|23691.7|23679.7|23691.7|23679.7|23680|23668|51
1767625930000|2026-01-05 15:12:10|23692.2|23680.2|23693|23681|23693|23681|23690.5|23678.5|7
1767625940000|2026-01-05 15:12:20|23693.5|23681.5|23675|23663|23694.2|23682.2|23675|23663|13
1767625950000|2026-01-05 15:12:30|23675.8|23663.8|23675.5|23663.5|23676.7|23664.7|23675|23663|1
1767625960000|2026-01-05 15:12:40|23676.9|23664.9|23681|23669|23681|23669|23676.9|23664.9|9
1767625970000|2026-01-05 15:12:50|23681.7|23669.7|23679.2|23667.2|23681.7|23669.7|23679.2|23667.2|5
1767625980000|2026-01-05 15:13:00|23677.2|23665.2|23670.5|23658.5|23677.2|23665.2|23670.5|23658.5|2
1767625990000|2026-01-05 15:13:10|23669|23657|23666.7|23654.7|23669|23657|23661.7|23649.7|6
1767626000000|2026-01-05 15:13:20|23666.3|23654.3|23664.2|23652.2|23666.3|23654.3|23663.5|23651.5|11
1767626010000|2026-01-05 15:13:30|23663.5|23651.5|23661|23649|23663.5|23651.5|23656|23644|13
1767626030000|2026-01-05 15:13:50|23660.5|23648.5|23658.5|23646.5|23660.5|23648.5|23658.5|23646.5|2
1767626040000|2026-01-05 15:14:00|23658|23646|23658.5|23646.5|23658.5|23646.5|23658|23646|15
1767626050000|2026-01-05 15:14:10|23661|23649|23662.5|23650.5|23663.5|23651.5|23661|23649|6
1767626060000|2026-01-05 15:14:20|23661.7|23649.7|23658.5|23646.5|23661.7|23649.7|23655.5|23643.5|17
1767626070000|2026-01-05 15:14:30|23658|23646|23657.9|23645.9|23659.2|23647.2|23655.5|23643.5|24
1767626080000|2026-01-05 15:14:40|23657.4|23645.4|23658.2|23646.2|23658.2|23646.2|23657.4|23645.4|3
1767626090000|2026-01-05 15:14:50|23658.7|23646.7|23658.2|23646.2|23659.4|23647.4|23658.2|23646.2|15
1767626100000|2026-01-05 15:15:00|23659|23647|23655.7|23643.7|23659.4|23647.4|23654.2|23642.2|15
1767626110000|2026-01-05 15:15:10|23656.9|23644.9|23658.7|23646.7|23659.9|23647.9|23655.7|23643.7|9
1767626120000|2026-01-05 15:15:20|23658.2|23646.2|23660.7|23648.7|23660.7|23648.7|23658.2|23646.2|3
1767626130000|2026-01-05 15:15:30|23659.9|23647.9|23656.5|23644.5|23659.9|23647.9|23656.5|23644.5|8
1767626140000|2026-01-05 15:15:40|23659|23647|23654|23642|23659|23647|23654|23642|5
1767626150000|2026-01-05 15:15:50|||||||||1
1767626160000|2026-01-05 15:16:00|23654.9|23642.9|23666|23654|23666|23654|23654.9|23642.9|29
1767626170000|2026-01-05 15:16:10|23665.5|23653.5|23661.7|23649.7|23665.5|23653.5|23661.7|23649.7|2
1767626180000|2026-01-05 15:16:20|23658.5|23646.5|23666|23654|23666|23654|23658.5|23646.5|11
1767626190000|2026-01-05 15:16:30|23667.5|23655.5|23667.5|23655.5|23667.5|23655.5|23665|23653|8
1767626200000|2026-01-05 15:16:40|23667|23655|23658.5|23646.5|23667|23655|23657.2|23645.2|17
1767626210000|2026-01-05 15:16:50|23660.5|23648.5|23662|23650|23662.5|23650.5|23658.8|23646.8|13
1767626220000|2026-01-05 15:17:00|23661.3|23649.3|23660|23648|23662.5|23650.5|23659.5|23647.5|17
1767626230000|2026-01-05 15:17:10|23657|23645|23657|23645|23657|23645|23656.3|23644.3|19
1767626240000|2026-01-05 15:17:20|23660.3|23648.3|23657|23645|23660.3|23648.3|23657|23645|22
1767626250000|2026-01-05 15:17:30|23658.5|23646.5|23660.8|23648.8|23662|23650|23658.5|23646.5|4
1767626260000|2026-01-05 15:17:40|23659.5|23647.5|23661.5|23649.5|23662|23650|23659.5|23647.5|2
1767626270000|2026-01-05 15:17:50|23660.8|23648.8|23660|23648|23660.8|23648.8|23658|23646|4
1767626280000|2026-01-05 15:18:00|23660.8|23648.8|23654|23642|23660.8|23648.8|23651.3|23639.3|23
1767626290000|2026-01-05 15:18:10|23653.6|23641.6|23661.5|23649.5|23662.3|23650.3|23653.6|23641.6|13
1767626300000|2026-01-05 15:18:20|23661.4|23649.4|23657.3|23645.3|23661.4|23649.4|23656.5|23644.5|3
1767626310000|2026-01-05 15:18:30|23658.1|23646.1|23658.6|23646.6|23658.6|23646.6|23656.1|23644.1|11
1767626320000|2026-01-05 15:18:40|23659.8|23647.8|23661.1|23649.1|23661.1|23649.1|23659.8|23647.8|6
1767626330000|2026-01-05 15:18:50|23658.6|23646.6|23658.6|23646.6|23658.6|23646.6|23658.6|23646.6|2
1767626340000|2026-01-05 15:19:00|23660.6|23648.6|23664|23652|23664|23652|23659.8|23647.8|10
1767626350000|2026-01-05 15:19:10|23664.3|23652.3|23654|23642|23664.3|23652.3|23654|23642|15
1767626360000|2026-01-05 15:19:20|23653.1|23641.1|23652.5|23640.5|23656.5|23644.5|23652.5|23640.5|7
1767626370000|2026-01-05 15:19:30|23656.5|23644.5|23656.5|23644.5|23656.5|23644.5|23655.6|23643.6|30
1767626380000|2026-01-05 15:19:40|23657.8|23645.8|23654.8|23642.8|23657.8|23645.8|23654.8|23642.8|10
1767626390000|2026-01-05 15:19:50|23654|23642|23652.8|23640.8|23654|23642|23650.3|23638.3|6
1767626400000|2026-01-05 15:20:00|23652.3|23640.3|23648.3|23636.3|23652.3|23640.3|23648.3|23636.3|16
1767626410000|2026-01-05 15:20:10|23647.5|23635.5|23664|23652|23664|23652|23647.5|23635.5|12
1767626420000|2026-01-05 15:20:20|23664.5|23652.5|23669|23657|23669|23657|23664.5|23652.5|4
1767626430000|2026-01-05 15:20:30|23671.1|23659.1|23676.1|23664.1|23676.1|23664.1|23671.1|23659.1|11
1767626440000|2026-01-05 15:20:40|23676.5|23664.5|23682.3|23670.3|23683.6|23671.6|23676.5|23664.5|18
1767626450000|2026-01-05 15:20:50|23683.6|23671.6|23679.8|23667.8|23683.6|23671.6|23677.3|23665.3|14
1767626460000|2026-01-05 15:21:00|23681.1|23669.1|23680.6|23668.6|23681.1|23669.1|23680.6|23668.6|3
1767626470000|2026-01-05 15:21:10|23679.8|23667.8|23685.8|23673.8|23686.5|23674.5|23679.8|23667.8|7
1767626480000|2026-01-05 15:21:20|23686.5|23674.5|23686.5|23674.5|23686.5|23674.5|23685|23673|7
1767626490000|2026-01-05 15:21:30|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|0
1767626500000|2026-01-05 15:21:40|23685|23673|23684.5|23672.5|23685|23673|23684.5|23672.5|1
1767626510000|2026-01-05 15:21:50|||||||||1
1767626520000|2026-01-05 15:22:00|||||||||1
1767626530000|2026-01-05 15:22:10|23685.3|23673.3|23686.1|23674.1|23686.1|23674.1|23685.3|23673.3|4
1767626540000|2026-01-05 15:22:20|23678.3|23666.3|23675|23663|23680.3|23668.3|23675|23663|7
1767626550000|2026-01-05 15:22:30|23675.8|23663.8|23674.5|23662.5|23675.8|23663.8|23674.5|23662.5|2
1767626560000|2026-01-05 15:22:40|23676|23664|23679.5|23667.5|23680.8|23668.8|23676|23664|7
1767626570000|2026-01-05 15:22:50|23679|23667|23681.1|23669.1|23683.6|23671.6|23679|23667|14
1767626580000|2026-01-05 15:23:00|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|5
1767626590000|2026-01-05 15:23:10|23678.1|23666.1|23676.1|23664.1|23678.6|23666.6|23676.1|23664.1|4
1767626600000|2026-01-05 15:23:20|23677.6|23665.6|23683.6|23671.6|23683.6|23671.6|23677.6|23665.6|8
1767626610000|2026-01-05 15:23:30|23688.6|23676.6|23686.1|23674.1|23688.6|23676.6|23686.1|23674.1|3
1767626620000|2026-01-05 15:23:40|23685.6|23673.6|23688.1|23676.1|23688.6|23676.6|23685.6|23673.6|6
1767626630000|2026-01-05 15:23:50|23688.6|23676.6|23688.1|23676.1|23688.6|23676.6|23688.1|23676.1|2
1767626640000|2026-01-05 15:24:00|23688.6|23676.6|23692.3|23680.3|23692.3|23680.3|23688.6|23676.6|16
1767626650000|2026-01-05 15:24:10|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|1
1767626660000|2026-01-05 15:24:20|23692.3|23680.3|23688.6|23676.6|23692.3|23680.3|23688.1|23676.1|4
1767626670000|2026-01-05 15:24:30|23691.1|23679.1|23689|23677|23691.1|23679.1|23688.6|23676.6|4
1767626680000|2026-01-05 15:24:40|23686.5|23674.5|23689|23677|23689|23677|23686.5|23674.5|2
1767626690000|2026-01-05 15:24:50|23689.8|23677.8|23688.3|23676.3|23691.1|23679.1|23688.3|23676.3|2
1767626700000|2026-01-05 15:25:00|23689|23677|23694.8|23682.8|23695.6|23683.6|23689|23677|8
1767626710000|2026-01-05 15:25:10|23693.1|23681.1|23692.3|23680.3|23693.6|23681.6|23691.1|23679.1|2
1767626720000|2026-01-05 15:25:20|23691.1|23679.1|23683.6|23671.6|23691.1|23679.1|23683.6|23671.6|5
1767626730000|2026-01-05 15:25:30|23684|23672|23683.6|23671.6|23684|23672|23683.6|23671.6|3
1767626740000|2026-01-05 15:25:40|23682.8|23670.8|23677.5|23665.5|23682.8|23670.8|23677.5|23665.5|2
1767626750000|2026-01-05 15:25:50|23677|23665|23690.6|23678.6|23694.8|23682.8|23677|23665|17
1767626760000|2026-01-05 15:26:00|23690.1|23678.1|23691.4|23679.4|23691.4|23679.4|23690.1|23678.1|8
1767626770000|2026-01-05 15:26:10|23689.8|23677.8|23688.1|23676.1|23690.6|23678.6|23688.1|23676.1|4
1767626780000|2026-01-05 15:26:20|23687.6|23675.6|23687.6|23675.6|23687.6|23675.6|23687.6|23675.6|0
1767626790000|2026-01-05 15:26:30|23688.4|23676.4|23685.9|23673.9|23688.4|23676.4|23685.9|23673.9|9
1767626800000|2026-01-05 15:26:40|23687.1|23675.1|23689.6|23677.6|23689.6|23677.6|23687.1|23675.1|3
1767626810000|2026-01-05 15:26:50|23688.4|23676.4|23690.9|23678.9|23690.9|23678.9|23686.6|23674.6|7
1767626820000|2026-01-05 15:27:00|23690.1|23678.1|23691.6|23679.6|23691.6|23679.6|23689.6|23677.6|2
1767626830000|2026-01-05 15:27:10|23693.4|23681.4|23697.1|23685.1|23697.1|23685.1|23693.4|23681.4|4
1767626840000|2026-01-05 15:27:20|23696.6|23684.6|23697.1|23685.1|23697.1|23685.1|23696.2|23684.2|37
1767626850000|2026-01-05 15:27:30|23698.9|23686.9|23699.1|23687.1|23701.6|23689.6|23697.9|23685.9|8
1767626860000|2026-01-05 15:27:40|23700.4|23688.4|23701.6|23689.6|23701.6|23689.6|23700.4|23688.4|9
1767626870000|2026-01-05 15:27:50|23699.1|23687.1|23699.1|23687.1|23699.1|23687.1|23696.6|23684.6|24
1767626880000|2026-01-05 15:28:00|23696.6|23684.6|23692.9|23680.9|23696.6|23684.6|23692.9|23680.9|11
1767626890000|2026-01-05 15:28:10|23691.6|23679.6|23689.1|23677.1|23691.6|23679.6|23689.1|23677.1|2
1767626900000|2026-01-05 15:28:20|23687.9|23675.9|23688.7|23676.7|23688.7|23676.7|23687.4|23675.4|5
1767626910000|2026-01-05 15:28:30|23689.1|23677.1|23694.1|23682.1|23695.4|23683.4|23689.1|23677.1|21
1767626920000|2026-01-05 15:28:40|||||||||1
1767626930000|2026-01-05 15:28:50|23692.9|23680.9|23696.6|23684.6|23696.6|23684.6|23692.9|23680.9|16
1767626940000|2026-01-05 15:29:00|||||||||15
1767626950000|2026-01-05 15:29:10|23697.4|23685.4|23698.7|23686.7|23698.7|23686.7|23696.6|23684.6|8
1767626960000|2026-01-05 15:29:20|23699.1|23687.1|23701.6|23689.6|23701.6|23689.6|23696.6|23684.6|5
1767626970000|2026-01-05 15:29:30|||||||||1
1767626980000|2026-01-05 15:29:40|||||||||5
1767626990000|2026-01-05 15:29:50|||||||||2
1767627000000|2026-01-05 15:30:00|23696.2|23684.2|23685.7|23673.7|23696.2|23684.2|23685.7|23673.7|12
1767627010000|2026-01-05 15:30:10|23684.9|23672.9|23691.6|23679.6|23691.6|23679.6|23684.1|23672.1|19
1767627020000|2026-01-05 15:30:20|23691.2|23679.2|23685.4|23673.4|23691.6|23679.6|23685.4|23673.4|14
1767627030000|2026-01-05 15:30:30|23685.9|23673.9|23685.9|23673.9|23686.6|23674.6|23684.1|23672.1|11
1767627040000|2026-01-05 15:30:40|23686.6|23674.6|23686.2|23674.2|23686.6|23674.6|23675.1|23663.1|15
1767627050000|2026-01-05 15:30:50|23685.4|23673.4|23690.9|23678.9|23690.9|23678.9|23685.4|23673.4|43
1767627060000|2026-01-05 15:31:00|23690.4|23678.4|23689.6|23677.6|23690.4|23678.4|23689.6|23677.6|7
1767627070000|2026-01-05 15:31:10|23689.1|23677.1|23692.6|23680.6|23692.6|23680.6|23687.6|23675.6|7
1767627080000|2026-01-05 15:31:20|23695.1|23683.1|23700.1|23688.1|23700.1|23688.1|23695.1|23683.1|15
1767627090000|2026-01-05 15:31:30|23705.1|23693.1|23703.1|23691.1|23710.1|23698.1|23702.6|23690.6|59
1767627100000|2026-01-05 15:31:40|23704.6|23692.6|23702.6|23690.6|23704.6|23692.6|23702.6|23690.6|6
1767627110000|2026-01-05 15:31:50|23701.8|23689.8|23700.1|23688.1|23701.8|23689.8|23699.3|23687.3|10
1767627120000|2026-01-05 15:32:00|23700.6|23688.6|23697.1|23685.1|23702.6|23690.6|23697.1|23685.1|13
1767627130000|2026-01-05 15:32:10|23696.4|23684.4|23692.6|23680.6|23696.8|23684.8|23692.6|23680.6|11
1767627140000|2026-01-05 15:32:20|23693.9|23681.9|23693.1|23681.1|23693.9|23681.9|23693.1|23681.1|3
1767627150000|2026-01-05 15:32:30|23694.6|23682.6|23687.6|23675.6|23694.6|23682.6|23687.6|23675.6|17
1767627160000|2026-01-05 15:32:40|23690.1|23678.1|23685.1|23673.1|23690.1|23678.1|23685.1|23673.1|5
1767627170000|2026-01-05 15:32:50|23687.6|23675.6|23686.1|23674.1|23687.6|23675.6|23682.3|23670.3|16
1767627180000|2026-01-05 15:33:00|23687.6|23675.6|23686.1|23674.1|23688.6|23676.6|23686.1|23674.1|8
1767627190000|2026-01-05 15:33:10|23687.6|23675.6|23688.6|23676.6|23688.6|23676.6|23687.6|23675.6|2
1767627200000|2026-01-05 15:33:20|23689.8|23677.8|23691.8|23679.8|23691.8|23679.8|23689.8|23677.8|5
1767627210000|2026-01-05 15:33:30|23692.6|23680.6|23692.6|23680.6|23693.1|23681.1|23692.6|23680.6|4
1767627220000|2026-01-05 15:33:40|23693.1|23681.1|23692.6|23680.6|23693.1|23681.1|23692.6|23680.6|9
1767627230000|2026-01-05 15:33:50|23690.6|23678.6|23698.1|23686.1|23699.3|23687.3|23690.6|23678.6|7
1767627240000|2026-01-05 15:34:00|23698.6|23686.6|23700.6|23688.6|23702.1|23690.1|23698.6|23686.6|4
1767627250000|2026-01-05 15:34:10|23699.8|23687.8|23701.4|23689.4|23701.4|23689.4|23694.6|23682.6|12
1767627260000|2026-01-05 15:34:20|23699.8|23687.8|23694.8|23682.8|23700.6|23688.6|23694.8|23682.8|6
1767627270000|2026-01-05 15:34:30|23694.3|23682.3|23697.3|23685.3|23697.3|23685.3|23691.1|23679.1|7
1767627280000|2026-01-05 15:34:40|23696.8|23684.8|23696.8|23684.8|23698.1|23686.1|23696.1|23684.1|3
1767627290000|2026-01-05 15:34:50|||||||||2
1767627300000|2026-01-05 15:35:00|23697.6|23685.6|23682.3|23670.3|23697.6|23685.6|23682.3|23670.3|22
1767627310000|2026-01-05 15:35:10|23681.6|23669.6|23676|23664|23682.3|23670.3|23674.5|23662.5|35
1767627320000|2026-01-05 15:35:20|23676.7|23664.7|23675.5|23663.5|23677.5|23665.5|23675|23663|7
1767627330000|2026-01-05 15:35:30|23677|23665|23666.9|23654.9|23680.5|23668.5|23665.7|23653.7|29
1767627340000|2026-01-05 15:35:40|23666.5|23654.5|23669.7|23657.7|23669.7|23657.7|23666.5|23654.5|7
1767627350000|2026-01-05 15:35:50|23671.5|23659.5|23671.5|23659.5|23671.5|23659.5|23668.5|23656.5|12
1767627360000|2026-01-05 15:36:00|23671.9|23659.9|23671.5|23659.5|23671.9|23659.9|23671.5|23659.5|5
1767627370000|2026-01-05 15:36:10|23672.2|23660.2|23658.5|23646.5|23674|23662|23658.5|23646.5|8
1767627380000|2026-01-05 15:36:20|23656.9|23644.9|23660.7|23648.7|23660.7|23648.7|23656.9|23644.9|5
1767627390000|2026-01-05 15:36:30|23659.9|23647.9|23659|23647|23659.9|23647.9|23659|23647|9
1767627400000|2026-01-05 15:36:40|23657.7|23645.7|23659.4|23647.4|23659.4|23647.4|23657.7|23645.7|9
1767627410000|2026-01-05 15:36:50|||||||||1
1767627420000|2026-01-05 15:37:00|23659.9|23647.9|23668|23656|23668|23656|23658.5|23646.5|28
1767627430000|2026-01-05 15:37:10|23666.8|23654.8|23672|23660|23672|23660|23666.8|23654.8|5
1767627440000|2026-01-05 15:37:20|23672.5|23660.5|23674.5|23662.5|23674.5|23662.5|23672.5|23660.5|1
1767627450000|2026-01-05 15:37:30|23675|23663|23675.8|23663.8|23678.8|23666.8|23675|23663|9
1767627460000|2026-01-05 15:37:40|23676.6|23664.6|23679.5|23667.5|23679.5|23667.5|23676.6|23664.6|3
1767627470000|2026-01-05 15:37:50|23680.3|23668.3|23677.8|23665.8|23684.1|23672.1|23677.8|23665.8|11
1767627480000|2026-01-05 15:38:00|23677|23665|23677|23665|23679.1|23667.1|23676.6|23664.6|4
1767627490000|2026-01-05 15:38:10|23676.6|23664.6|23679.5|23667.5|23679.5|23667.5|23676.6|23664.6|1
1767627500000|2026-01-05 15:38:20|23680|23668|23683.3|23671.3|23683.3|23671.3|23680|23668|17
1767627510000|2026-01-05 15:38:30|23684.1|23672.1|23687.5|23675.5|23687.5|23675.5|23684.1|23672.1|3
1767627520000|2026-01-05 15:38:40|23687|23675|23686.3|23674.3|23687|23675|23686.3|23674.3|1
1767627530000|2026-01-05 15:38:50|23682.5|23670.5|23684.5|23672.5|23684.5|23672.5|23682|23670|13
1767627540000|2026-01-05 15:39:00|23687|23675|23686|23674|23687|23675|23686|23674|3
1767627550000|2026-01-05 15:39:10|23685.5|23673.5|23683|23671|23685.5|23673.5|23681|23669|3
1767627580000|2026-01-05 15:39:40|23684.5|23672.5|23693.8|23681.8|23695|23683|23684.5|23672.5|10
1767627590000|2026-01-05 15:39:50|23694.3|23682.3|23694.5|23682.5|23695.5|23683.5|23693|23681|3
1767627600000|2026-01-05 15:40:00|23692.2|23680.2|23689.1|23677.1|23692.2|23680.2|23688.3|23676.3|2
1767627610000|2026-01-05 15:40:10|23689.5|23677.5|23688.3|23676.3|23689.5|23677.5|23688.3|23676.3|2
1767627620000|2026-01-05 15:40:20|23687|23675|23679.1|23667.1|23687|23675|23679.1|23667.1|13
1767627630000|2026-01-05 15:40:30|23679.8|23667.8|23681.1|23669.1|23681.1|23669.1|23679.8|23667.8|10
1767627640000|2026-01-05 15:40:40|23683.1|23671.1|23683.1|23671.1|23683.6|23671.6|23682.3|23670.3|7
1767627650000|2026-01-05 15:40:50|23683.6|23671.6|23687.6|23675.6|23687.6|23675.6|23683.1|23671.1|19
1767627660000|2026-01-05 15:41:00|23690.1|23678.1|23690.1|23678.1|23690.1|23678.1|23690.1|23678.1|2
1767627680000|2026-01-05 15:41:20|23691.6|23679.6|23686.6|23674.6|23692.6|23680.6|23686.6|23674.6|27
1767627700000|2026-01-05 15:41:40|||||||||1
1767627710000|2026-01-05 15:41:50|23689.9|23677.9|23692.4|23680.4|23692.9|23680.9|23689.9|23677.9|3
1767627720000|2026-01-05 15:42:00|23691.6|23679.6|23694.1|23682.1|23695.4|23683.4|23691.6|23679.6|6
1767627730000|2026-01-05 15:42:10|||||||||1
1767627740000|2026-01-05 15:42:20|23693.7|23681.7|23696.6|23684.6|23696.6|23684.6|23693.7|23681.7|7
1767627750000|2026-01-05 15:42:30|23695.9|23683.9|23694.1|23682.1|23695.9|23683.9|23693.7|23681.7|2
1767627770000|2026-01-05 15:42:50|23701.6|23689.6|23692.9|23680.9|23701.6|23689.6|23692.9|23680.9|7
1767627780000|2026-01-05 15:43:00|23693.7|23681.7|23692.1|23680.1|23693.7|23681.7|23692.1|23680.1|2
1767627790000|2026-01-05 15:43:10|23692.9|23680.9|23688.4|23676.4|23694.1|23682.1|23687.1|23675.1|8
1767627800000|2026-01-05 15:43:20|23689.2|23677.2|23688.4|23676.4|23689.2|23677.2|23688.4|23676.4|2
1767627810000|2026-01-05 15:43:30|||||||||1
1767627820000|2026-01-05 15:43:40|23689.2|23677.2|23686.7|23674.7|23689.2|23677.2|23686.7|23674.7|2
1767627830000|2026-01-05 15:43:50|23685.9|23673.9|23685.9|23673.9|23685.9|23673.9|23683.4|23671.4|5
1767627840000|2026-01-05 15:44:00|23686.7|23674.7|23686.7|23674.7|23688.4|23676.4|23686.1|23674.1|7
1767627850000|2026-01-05 15:44:10|23688.7|23676.7|23687.1|23675.1|23689.2|23677.2|23687.1|23675.1|12
1767627860000|2026-01-05 15:44:20|23688.4|23676.4|23687.6|23675.6|23688.4|23676.4|23687.6|23675.6|0
1767627880000|2026-01-05 15:44:40|||||||||1
1767627890000|2026-01-05 15:44:50|23688.4|23676.4|23689.2|23677.2|23691.2|23679.2|23688.4|23676.4|16
1767627900000|2026-01-05 15:45:00|23688.7|23676.7|23688.2|23676.2|23693.2|23681.2|23688.2|23676.2|10
1767627910000|2026-01-05 15:45:10|23688.7|23676.7|23688.7|23676.7|23688.7|23676.7|23688.7|23676.7|6
1767627920000|2026-01-05 15:45:20|23688.2|23676.2|23686.2|23674.2|23688.2|23676.2|23686.2|23674.2|1
1767627930000|2026-01-05 15:45:30|23685.4|23673.4|23688.2|23676.2|23688.2|23676.2|23685.4|23673.4|16
1767627940000|2026-01-05 15:45:40|23687.4|23675.4|23685.7|23673.7|23687.4|23675.4|23685.7|23673.7|1
1767627950000|2026-01-05 15:45:50|23683.2|23671.2|23681.5|23669.5|23683.2|23671.2|23677.9|23665.9|14
1767627960000|2026-01-05 15:46:00|23680.7|23668.7|23676.2|23664.2|23680.7|23668.7|23676.2|23664.2|4
1767627970000|2026-01-05 15:46:10|23676.9|23664.9|23681.2|23669.2|23681.2|23669.2|23675.7|23663.7|16
1767627980000|2026-01-05 15:46:20|23681.9|23669.9|23679.9|23667.9|23683.2|23671.2|23679.9|23667.9|5
1767627990000|2026-01-05 15:46:30|23678.2|23666.2|23668.7|23656.7|23678.2|23666.2|23668.7|23656.7|8
1767628000000|2026-01-05 15:46:40|23668.2|23656.2|23667.4|23655.4|23668.2|23656.2|23667.4|23655.4|15
1767628010000|2026-01-05 15:46:50|23666.7|23654.7|23661.7|23649.7|23666.7|23654.7|23661.7|23649.7|5
1767628020000|2026-01-05 15:47:00|23660.9|23648.9|23661.7|23649.7|23661.7|23649.7|23660.9|23648.9|1
1767628030000|2026-01-05 15:47:10|23664.2|23652.2|23664.2|23652.2|23664.2|23652.2|23664.2|23652.2|2
1767628040000|2026-01-05 15:47:20|23661.2|23649.2|23661.7|23649.7|23661.7|23649.7|23661.2|23649.2|3
1767628050000|2026-01-05 15:47:30|23664.2|23652.2|23664.2|23652.2|23665.9|23653.9|23664.2|23652.2|11
1767628060000|2026-01-05 15:47:40|23663.7|23651.7|23664.2|23652.2|23664.2|23652.2|23663.7|23651.7|2
1767628070000|2026-01-05 15:47:50|||||||||1
1767628080000|2026-01-05 15:48:00|23662.4|23650.4|23657.9|23645.9|23662.4|23650.4|23654.2|23642.2|19
1767628090000|2026-01-05 15:48:10|23659.2|23647.2|23655.4|23643.4|23659.2|23647.2|23655.4|23643.4|13
1767628100000|2026-01-05 15:48:20|23654.2|23642.2|23654.2|23642.2|23654.2|23642.2|23654.2|23642.2|0
1767628110000|2026-01-05 15:48:30|23655.9|23643.9|23655.9|23643.9|23655.9|23643.9|23655.4|23643.4|6
1767628130000|2026-01-05 15:48:50|23656.7|23644.7|23656.7|23644.7|23656.7|23644.7|23656.7|23644.7|2
1767628140000|2026-01-05 15:49:00|23658.2|23646.2|23656.7|23644.7|23659.2|23647.2|23656.7|23644.7|13
1767628150000|2026-01-05 15:49:10|23659.9|23647.9|23659.2|23647.2|23661.4|23649.4|23659.2|23647.2|12
1767628160000|2026-01-05 15:49:20|23659.6|23647.6|23656.7|23644.7|23660.1|23648.1|23656.7|23644.7|5
1767628170000|2026-01-05 15:49:30|23655.9|23643.9|23656.7|23644.7|23657.9|23645.9|23655.9|23643.9|2
1767628180000|2026-01-05 15:49:40|23654.2|23642.2|23654.2|23642.2|23654.6|23642.6|23654.2|23642.2|11
1767628190000|2026-01-05 15:49:50|23652.1|23640.1|23644.2|23632.2|23652.1|23640.1|23643.4|23631.4|8
1767628200000|2026-01-05 15:50:00|23644.9|23632.9|23644.2|23632.2|23644.9|23632.9|23644.2|23632.2|5
1767628210000|2026-01-05 15:50:10|23642.6|23630.6|23644.6|23632.6|23647.9|23635.9|23642.6|23630.6|13
1767628220000|2026-01-05 15:50:20|23644.2|23632.2|23640.4|23628.4|23644.2|23632.2|23639.2|23627.2|4
1767628230000|2026-01-05 15:50:30|23639.2|23627.2|23639.2|23627.2|23639.2|23627.2|23638.7|23626.7|6
1767628240000|2026-01-05 15:50:40|23638.7|23626.7|23632.9|23620.9|23639.2|23627.2|23632.9|23620.9|21
1767628250000|2026-01-05 15:50:50|23632.1|23620.1|23626.2|23614.2|23632.4|23620.4|23624.2|23612.2|30
1767628260000|2026-01-05 15:51:00|23626.7|23614.7|23626.2|23614.2|23627.4|23615.4|23626.2|23614.2|7
1767628270000|2026-01-05 15:51:10|23626.7|23614.7|23624.9|23612.9|23627.4|23615.4|23624.9|23612.9|16
1767628280000|2026-01-05 15:51:20|23625.7|23613.7|23625.7|23613.7|23625.7|23613.7|23624.9|23612.9|2
1767628290000|2026-01-05 15:51:30|23622.7|23610.7|23623.2|23611.2|23623.2|23611.2|23622.7|23610.7|14
1767628300000|2026-01-05 15:51:40|23624|23612|23628.2|23616.2|23628.2|23616.2|23624|23612|3
1767628310000|2026-01-05 15:51:50|23630.2|23618.2|23629.4|23617.4|23630.2|23618.2|23628.2|23616.2|6
1767628320000|2026-01-05 15:52:00|23630.7|23618.7|23638.7|23626.7|23638.7|23626.7|23630.7|23618.7|15
1767628330000|2026-01-05 15:52:10|23638.2|23626.2|23638.2|23626.2|23638.7|23626.7|23638.2|23626.2|3
1767628340000|2026-01-05 15:52:20|23637.9|23625.9|23638.7|23626.7|23639.9|23627.9|23637.9|23625.9|7
1767628350000|2026-01-05 15:52:30|23638.2|23626.2|23641.2|23629.2|23641.7|23629.7|23638.2|23626.2|10
1767628360000|2026-01-05 15:52:40|23641.7|23629.7|23640.7|23628.7|23642.4|23630.4|23640.7|23628.7|5
1767628370000|2026-01-05 15:52:50|23638.4|23626.4|23630.7|23618.7|23638.4|23626.4|23630.7|23618.7|18
1767628380000|2026-01-05 15:53:00|23631.9|23619.9|23630.7|23618.7|23631.9|23619.9|23630.7|23618.7|9
1767628390000|2026-01-05 15:53:10|23634.7|23622.7|23631.9|23619.9|23634.7|23622.7|23631.9|23619.9|10
1767628400000|2026-01-05 15:53:20|23632.7|23620.7|23632.4|23620.4|23633.7|23621.7|23631.9|23619.9|0
1767628410000|2026-01-05 15:53:30|23633.2|23621.2|23635.7|23623.7|23638.7|23626.7|23633.2|23621.2|8
1767628420000|2026-01-05 15:53:40|23636.9|23624.9|23641.2|23629.2|23641.2|23629.2|23636.9|23624.9|6
1767628430000|2026-01-05 15:53:50|23641.9|23629.9|23641.2|23629.2|23641.9|23629.9|23641.2|23629.2|4
1767628440000|2026-01-05 15:54:00|23641.9|23629.9|23646.9|23634.9|23648.2|23636.2|23641.9|23629.9|18
1767628450000|2026-01-05 15:54:10|23648.2|23636.2|23649|23637|23649|23637|23648.2|23636.2|1
1767628460000|2026-01-05 15:54:20|23649.4|23637.4|23646.2|23634.2|23649.4|23637.4|23645.7|23633.7|4
1767628470000|2026-01-05 15:54:30|23646.9|23634.9|23642.9|23630.9|23646.9|23634.9|23642.9|23630.9|7
1767628480000|2026-01-05 15:54:40|23641.7|23629.7|23641.7|23629.7|23641.7|23629.7|23640.4|23628.4|3
1767628490000|2026-01-05 15:54:50|23642.1|23630.1|23642.1|23630.1|23642.9|23630.9|23642.1|23630.1|0
1767628500000|2026-01-05 15:55:00|23642.9|23630.9|23631.2|23619.2|23643.4|23631.4|23630.4|23618.4|12
1767628510000|2026-01-05 15:55:10|23630.4|23618.4|23632.9|23620.9|23632.9|23620.9|23629.2|23617.2|2
1767628520000|2026-01-05 15:55:20|23632.4|23620.4|23637.1|23625.1|23637.1|23625.1|23632.4|23620.4|8
1767628530000|2026-01-05 15:55:30|23637.4|23625.4|23639.6|23627.6|23640.4|23628.4|23636.7|23624.7|8
1767628540000|2026-01-05 15:55:40|23642.1|23630.1|23642.1|23630.1|23642.1|23630.1|23642.1|23630.1|3
1767628550000|2026-01-05 15:55:50|23641.2|23629.2|23642.1|23630.1|23642.1|23630.1|23640.4|23628.4|10
1767628560000|2026-01-05 15:56:00|23642.6|23630.6|23644.6|23632.6|23644.6|23632.6|23642.6|23630.6|1
1767628580000|2026-01-05 15:56:20|23640.1|23628.1|23640.1|23628.1|23640.1|23628.1|23640.1|23628.1|8
1767628590000|2026-01-05 15:56:30|23639.4|23627.4|23638.9|23626.9|23639.4|23627.4|23637.6|23625.6|2
1767628600000|2026-01-05 15:56:40|23638.1|23626.1|23643.9|23631.9|23645.6|23633.6|23638.1|23626.1|13
1767628610000|2026-01-05 15:56:50|23643.1|23631.1|23643.9|23631.9|23643.9|23631.9|23643.1|23631.1|2
1767628620000|2026-01-05 15:57:00|23643.1|23631.1|23640.6|23628.6|23643.1|23631.1|23640.6|23628.6|37
1767628630000|2026-01-05 15:57:10|23641.1|23629.1|23641.1|23629.1|23641.1|23629.1|23641.1|23629.1|0
1767628640000|2026-01-05 15:57:20|23642.3|23630.3|23642.3|23630.3|23642.3|23630.3|23642.3|23630.3|2
1767628650000|2026-01-05 15:57:30|23643.1|23631.1|23642.1|23630.1|23645.6|23633.6|23640.9|23628.9|6
1767628660000|2026-01-05 15:57:40|23641.4|23629.4|23642.6|23630.6|23642.6|23630.6|23641.4|23629.4|0
1767628670000|2026-01-05 15:57:50|||||||||1
1767628680000|2026-01-05 15:58:00|23642.1|23630.1|23647.6|23635.6|23647.6|23635.6|23642.1|23630.1|5
1767628690000|2026-01-05 15:58:10|||||||||1
1767628700000|2026-01-05 15:58:20|23650.1|23638.1|23653.1|23641.1|23653.1|23641.1|23650.1|23638.1|7
1767628710000|2026-01-05 15:58:30|23652.6|23640.6|23658.9|23646.9|23658.9|23646.9|23652.6|23640.6|1
1767628720000|2026-01-05 15:58:40|23660.1|23648.1|23660.1|23648.1|23660.1|23648.1|23660.1|23648.1|2
1767628730000|2026-01-05 15:58:50|23660.9|23648.9|23672.6|23660.6|23675.1|23663.1|23660.9|23648.9|4
1767628740000|2026-01-05 15:59:00|23673.1|23661.1|23680.1|23668.1|23680.1|23668.1|23673.1|23661.1|3
1767628750000|2026-01-05 15:59:10|23679.6|23667.6|23678.9|23666.9|23679.6|23667.6|23677.6|23665.6|3
1767628760000|2026-01-05 15:59:20|23678.1|23666.1|23675.1|23663.1|23678.9|23666.9|23674.6|23662.6|7
1767628770000|2026-01-05 15:59:30|23674.6|23662.6|23675.4|23663.4|23676.7|23664.7|23673.4|23661.4|2
1767628780000|2026-01-05 15:59:40|23674.9|23662.9|23676.7|23664.7|23677.9|23665.9|23674.2|23662.2|9
1767628790000|2026-01-05 15:59:50|23677.9|23665.9|23677.9|23665.9|23677.9|23665.9|23677.9|23665.9|3
1767628800000|2026-01-05 16:00:00|23677.1|23665.1|23669.6|23657.6|23677.1|23665.1|23669.6|23657.6|6
1767628810000|2026-01-05 16:00:10|23669.2|23657.2|23667.1|23655.1|23669.2|23657.2|23666.7|23654.7|8
1767628820000|2026-01-05 16:00:20|23668.4|23656.4|23659.6|23647.6|23668.4|23656.4|23659.6|23647.6|25
1767628830000|2026-01-05 16:00:30|23662.1|23650.1|23660.4|23648.4|23662.1|23650.1|23660.4|23648.4|1
1767628850000|2026-01-05 16:00:50|23662.7|23650.7|23664.6|23652.6|23666.7|23654.7|23662.7|23650.7|8
1767628860000|2026-01-05 16:01:00|23665.9|23653.9|23667.1|23655.1|23667.9|23655.9|23665.9|23653.9|1
1767628870000|2026-01-05 16:01:10|23664.6|23652.6|23674.6|23662.6|23675.4|23663.4|23663.4|23651.4|6
1767628880000|2026-01-05 16:01:20|23674.2|23662.2|23672.1|23660.1|23674.6|23662.6|23672.1|23660.1|2
1767628890000|2026-01-05 16:01:30|23671.7|23659.7|23667.9|23655.9|23671.7|23659.7|23667.9|23655.9|4
1767628900000|2026-01-05 16:01:40|23666.2|23654.2|23660.4|23648.4|23666.2|23654.2|23660.4|23648.4|4
1767628910000|2026-01-05 16:01:50|23661.2|23649.2|23670.4|23658.4|23670.4|23658.4|23661.2|23649.2|3
1767628920000|2026-01-05 16:02:00|23671.2|23659.2|23671.2|23659.2|23671.2|23659.2|23669.9|23657.9|7
1767628930000|2026-01-05 16:02:10|23673.7|23661.7|23669.9|23657.9|23673.7|23661.7|23669.9|23657.9|1
1767628940000|2026-01-05 16:02:20|23670.7|23658.7|23678.7|23666.7|23678.7|23666.7|23667.9|23655.9|6
1767628950000|2026-01-05 16:02:30|23679.2|23667.2|23672.4|23660.4|23679.2|23667.2|23671.2|23659.2|9
1767628960000|2026-01-05 16:02:40|23676.9|23664.9|23680.2|23668.2|23681.9|23669.9|23676.9|23664.9|6
1767628970000|2026-01-05 16:02:50|23679.7|23667.7|23673.5|23661.5|23683.2|23671.2|23673.5|23661.5|9
1767628980000|2026-01-05 16:03:00|23672.7|23660.7|23666.9|23654.9|23674.4|23662.4|23666.9|23654.9|2
1767628990000|2026-01-05 16:03:10|23666.2|23654.2|23666.2|23654.2|23666.2|23654.2|23666.2|23654.2|0
1767629000000|2026-01-05 16:03:20|23663.4|23651.4|23661.2|23649.2|23663.4|23651.4|23660.7|23648.7|2
1767629010000|2026-01-05 16:03:30|||||||||2
1767629020000|2026-01-05 16:03:40|23660.7|23648.7|23665.7|23653.7|23665.7|23653.7|23659.9|23647.9|8
1767629030000|2026-01-05 16:03:50|23667.7|23655.7|23665.7|23653.7|23667.7|23655.7|23665.7|23653.7|2
1767629040000|2026-01-05 16:04:00|23667.7|23655.7|23671.9|23659.9|23671.9|23659.9|23667.7|23655.7|4
1767629050000|2026-01-05 16:04:10|23672.7|23660.7|23667.7|23655.7|23672.7|23660.7|23667.7|23655.7|3
1767629060000|2026-01-05 16:04:20|23667.2|23655.2|23668.2|23656.2|23668.2|23656.2|23666.5|23654.5|3
1767629070000|2026-01-05 16:04:30|23667.7|23655.7|23667.7|23655.7|23668.2|23656.2|23667.7|23655.7|5
1767629080000|2026-01-05 16:04:40|23666.9|23654.9|23661.9|23649.9|23666.9|23654.9|23661.5|23649.5|1
1767629090000|2026-01-05 16:04:50|||||||||1
1767629100000|2026-01-05 16:05:00|23660.7|23648.7|23666.2|23654.2|23666.2|23654.2|23659.6|23647.6|6
1767629110000|2026-01-05 16:05:10|23664.2|23652.2|23662.9|23650.9|23668.9|23656.9|23662.9|23650.9|20
1767629120000|2026-01-05 16:05:20|23659.6|23647.6|23658.9|23646.9|23660.1|23648.1|23658.9|23646.9|1
1767629130000|2026-01-05 16:05:30|23657.6|23645.6|23644.4|23632.4|23657.6|23645.6|23644.4|23632.4|7
1767629140000|2026-01-05 16:05:40|23643.9|23631.9|23643.1|23631.1|23643.9|23631.9|23642.6|23630.6|1
1767629150000|2026-01-05 16:05:50|23642.1|23630.1|23652.1|23640.1|23652.1|23640.1|23642.1|23630.1|16
1767629160000|2026-01-05 16:06:00|23651.4|23639.4|23648.1|23636.1|23651.9|23639.9|23648.1|23636.1|30
1767629170000|2026-01-05 16:06:10|23648.6|23636.6|23648.1|23636.1|23649.1|23637.1|23648.1|23636.1|1
1767629180000|2026-01-05 16:06:20|23646.9|23634.9|23646.1|23634.1|23646.9|23634.9|23645.6|23633.6|0
1767629190000|2026-01-05 16:06:30|23645.6|23633.6|23648.6|23636.6|23648.6|23636.6|23645.6|23633.6|4
1767629200000|2026-01-05 16:06:40|23651.1|23639.1|23649.8|23637.8|23651.1|23639.1|23648.6|23636.6|21
1767629210000|2026-01-05 16:06:50|23652.3|23640.3|23648.6|23636.6|23653.1|23641.1|23648.6|23636.6|6
1767629220000|2026-01-05 16:07:00|23649.8|23637.8|23650.6|23638.6|23650.6|23638.6|23649.8|23637.8|4
1767629230000|2026-01-05 16:07:10|23649.1|23637.1|23650.1|23638.1|23650.1|23638.1|23648.6|23636.6|5
1767629240000|2026-01-05 16:07:20|23648.1|23636.1|23638.1|23626.1|23648.1|23636.1|23638.1|23626.1|7
1767629250000|2026-01-05 16:07:30|23636.9|23624.9|23618.1|23606.1|23636.9|23624.9|23616.9|23604.9|26
1767629260000|2026-01-05 16:07:40|23620.6|23608.6|23619.8|23607.8|23620.6|23608.6|23618.6|23606.6|11
1767629270000|2026-01-05 16:07:50|23618.6|23606.6|23621.6|23609.6|23622.3|23610.3|23618.6|23606.6|12
1767629280000|2026-01-05 16:08:00|23622.5|23610.5|23623|23611|23623|23611|23620|23608|10
1767629290000|2026-01-05 16:08:10|23623.5|23611.5|23619.6|23607.6|23625.8|23613.8|23619.6|23607.6|4
1767629300000|2026-01-05 16:08:20|23623|23611|23627.1|23615.1|23627.1|23615.1|23623|23611|9
1767629310000|2026-01-05 16:08:30|23624.7|23612.7|23620|23608|23624.7|23612.7|23619.6|23607.6|18
1767629320000|2026-01-05 16:08:40|23619.6|23607.6|23614.6|23602.6|23619.6|23607.6|23614.6|23602.6|11
1767629330000|2026-01-05 16:08:50|23615|23603|23610|23598|23615|23603|23609.6|23597.6|10
1767629340000|2026-01-05 16:09:00|23609.6|23597.6|23608.6|23596.6|23611.6|23599.6|23605|23593|34
1767629350000|2026-01-05 16:09:10|23607.1|23595.1|23613.6|23601.6|23613.6|23601.6|23606.9|23594.9|35
1767629360000|2026-01-05 16:09:20|23612.6|23600.6|23618.4|23606.4|23619.6|23607.6|23611.1|23599.1|13
1767629370000|2026-01-05 16:09:30|23619.6|23607.6|23621.4|23609.4|23628.9|23616.9|23619.6|23607.6|8
1767629380000|2026-01-05 16:09:40|23619.6|23607.6|23618.4|23606.4|23620.1|23608.1|23618.4|23606.4|5
1767629390000|2026-01-05 16:09:50|||||||||1
1767629400000|2026-01-05 16:10:00|23616.4|23604.4|23617.1|23605.1|23617.6|23605.6|23615.9|23603.9|4
1767629410000|2026-01-05 16:10:10|23615.9|23603.9|23615.9|23603.9|23615.9|23603.9|23615.9|23603.9|7
1767629420000|2026-01-05 16:10:20|23613.9|23601.9|23613.9|23601.9|23615.1|23603.1|23613.9|23601.9|8
1767629430000|2026-01-05 16:10:30|23617|23605|23625.1|23613.1|23625.1|23613.1|23617|23605|15
1767629440000|2026-01-05 16:10:40|23625.9|23613.9|23619.4|23607.4|23626.4|23614.4|23619.4|23607.4|6
1767629450000|2026-01-05 16:10:50|23620.6|23608.6|23618.1|23606.1|23620.6|23608.6|23618.1|23606.1|0
1767629460000|2026-01-05 16:11:00|23619.4|23607.4|23618.1|23606.1|23619.4|23607.4|23618.1|23606.1|3
1767629470000|2026-01-05 16:11:10|23619.8|23607.8|23617.1|23605.1|23620.6|23608.6|23616.4|23604.4|5
1767629480000|2026-01-05 16:11:20|23613.9|23601.9|23613.9|23601.9|23613.9|23601.9|23613.9|23601.9|1
1767629490000|2026-01-05 16:11:30|23613.4|23601.4|23613.4|23601.4|23613.4|23601.4|23613.4|23601.4|1
1767629500000|2026-01-05 16:11:40|23614.2|23602.2|23616.7|23604.7|23616.7|23604.7|23613.4|23601.4|3
1767629510000|2026-01-05 16:11:50|23615.1|23603.1|23616.2|23604.2|23616.2|23604.2|23614.2|23602.2|8
1767629520000|2026-01-05 16:12:00|23615.4|23603.4|23610.9|23598.9|23615.9|23603.9|23610.9|23598.9|10
1767629530000|2026-01-05 16:12:10|23611.4|23599.4|23613.7|23601.7|23614.2|23602.2|23611.4|23599.4|2
1767629540000|2026-01-05 16:12:20|23614.2|23602.2|23619.6|23607.6|23622.1|23610.1|23614.2|23602.2|6
1767629550000|2026-01-05 16:12:30|23621.2|23609.2|23621.7|23609.7|23621.7|23609.7|23618.4|23606.4|2
1767629560000|2026-01-05 16:12:40|23621.2|23609.2|23625.4|23613.4|23625.4|23613.4|23621.2|23609.2|5
1767629570000|2026-01-05 16:12:50|23624.6|23612.6|23626.2|23614.2|23626.7|23614.7|23624.6|23612.6|3
1767629580000|2026-01-05 16:13:00|23625.7|23613.7|23614.6|23602.6|23626.2|23614.2|23613.9|23601.9|14
1767629590000|2026-01-05 16:13:10|23613.9|23601.9|23617.1|23605.1|23617.6|23605.6|23613.9|23601.9|4
1767629600000|2026-01-05 16:13:20|23615.9|23603.9|23612.1|23600.1|23616.7|23604.7|23607.6|23595.6|9
1767629610000|2026-01-05 16:13:30|23613.7|23601.7|23614.6|23602.6|23614.6|23602.6|23612.1|23600.1|1
1767629620000|2026-01-05 16:13:40|23609.6|23597.6|23610.9|23598.9|23610.9|23598.9|23607.9|23595.9|8
1767629630000|2026-01-05 16:13:50|23610.4|23598.4|23609.6|23597.6|23612.9|23600.9|23609.6|23597.6|1
1767629640000|2026-01-05 16:14:00|23608.7|23596.7|23609.2|23597.2|23609.2|23597.2|23608.7|23596.7|1
1767629650000|2026-01-05 16:14:10|23610.4|23598.4|23610.4|23598.4|23610.4|23598.4|23610.4|23598.4|1
1767629660000|2026-01-05 16:14:20|23611.2|23599.2|23617.1|23605.1|23617.1|23605.1|23611.2|23599.2|3
1767629670000|2026-01-05 16:14:30|23617.9|23605.9|23616.7|23604.7|23617.9|23605.9|23616.7|23604.7|4
1767629680000|2026-01-05 16:14:40|23617.1|23605.1|23619.2|23607.2|23619.2|23607.2|23617.1|23605.1|3
1767629690000|2026-01-05 16:14:50|23619.6|23607.6|23626.2|23614.2|23626.2|23614.2|23619.6|23607.6|3
1767629700000|2026-01-05 16:15:00|23625.7|23613.7|23625.7|23613.7|23626.2|23614.2|23625.7|23613.7|5
1767629710000|2026-01-05 16:15:10|23626.2|23614.2|23621.2|23609.2|23626.2|23614.2|23621.2|23609.2|10
1767629720000|2026-01-05 16:15:20|23620.4|23608.4|23619.6|23607.6|23621.2|23609.2|23619.6|23607.6|4
1767629730000|2026-01-05 16:15:30|23620.7|23608.7|23623.7|23611.7|23624.5|23612.5|23620.7|23608.7|11
1767629740000|2026-01-05 16:15:40|23623.2|23611.2|23623.2|23611.2|23623.7|23611.7|23621.7|23609.7|5
1767629750000|2026-01-05 16:15:50|23622.4|23610.4|23622.4|23610.4|23622.4|23610.4|23622.4|23610.4|1
1767629760000|2026-01-05 16:16:00|23623.2|23611.2|23623.2|23611.2|23623.2|23611.2|23622|23610|4
1767629770000|2026-01-05 16:16:10|23625.7|23613.7|23624.5|23612.5|23625.7|23613.7|23624.5|23612.5|3
1767629780000|2026-01-05 16:16:20|23624.9|23612.9|23622|23610|23625.7|23613.7|23622|23610|7
1767629790000|2026-01-05 16:16:30|23622.7|23610.7|23633.2|23621.2|23633.2|23621.2|23622.7|23610.7|20
1767629800000|2026-01-05 16:16:40|23632.7|23620.7|23633.2|23621.2|23633.2|23621.2|23632.7|23620.7|1
1767629810000|2026-01-05 16:16:50|||||||||1
1767629820000|2026-01-05 16:17:00|23634|23622|23632|23620|23634|23622|23631.2|23619.2|11
1767629830000|2026-01-05 16:17:10|23630.7|23618.7|23630.7|23618.7|23630.7|23618.7|23630.7|23618.7|1
1767629840000|2026-01-05 16:17:20|23629.5|23617.5|23630.7|23618.7|23632|23620|23629.5|23617.5|3
1767629850000|2026-01-05 16:17:30|23631.2|23619.2|23627.4|23615.4|23631.2|23619.2|23627.4|23615.4|3
1767629860000|2026-01-05 16:17:40|23625.9|23613.9|23627.4|23615.4|23627.4|23615.4|23625.2|23613.2|7
1767629870000|2026-01-05 16:17:50|23628.2|23616.2|23634.7|23622.7|23634.7|23622.7|23628.2|23616.2|50
1767629880000|2026-01-05 16:18:00|23632.2|23620.2|23628.2|23616.2|23632.2|23620.2|23628.2|23616.2|15
1767629900000|2026-01-05 16:18:20|23625.7|23613.7|23623.2|23611.2|23625.7|23613.7|23616.2|23604.2|12
1767629910000|2026-01-05 16:18:30|23622.7|23610.7|23621.2|23609.2|23623.2|23611.2|23621.2|23609.2|0
1767629920000|2026-01-05 16:18:40|23621.7|23609.7|23622.7|23610.7|23623.2|23611.2|23620.7|23608.7|3
1767629930000|2026-01-05 16:18:50|23623.2|23611.2|23624|23612|23624|23612|23623.2|23611.2|0
1767629940000|2026-01-05 16:19:00|||||||||3
1767629950000|2026-01-05 16:19:10|23622.4|23610.4|23623.2|23611.2|23624|23612|23621.5|23609.5|2
1767629960000|2026-01-05 16:19:20|||||||||1
1767629970000|2026-01-05 16:19:30|23628.2|23616.2|23616.7|23604.7|23628.2|23616.2|23609.9|23597.9|13
1767629980000|2026-01-05 16:19:40|23618.4|23606.4|23623.7|23611.7|23623.7|23611.7|23618.4|23606.4|7
1767629990000|2026-01-05 16:19:50|23621.2|23609.2|23619.2|23607.2|23621.2|23609.2|23619.2|23607.2|4
1767630000000|2026-01-05 16:20:00|23618.2|23606.2|23619.9|23607.9|23619.9|23607.9|23617.4|23605.4|4
1767630010000|2026-01-05 16:20:10|23619.2|23607.2|23616.7|23604.7|23619.2|23607.2|23615.9|23603.9|4
1767630020000|2026-01-05 16:20:20|23615.9|23603.9|23619.7|23607.7|23619.7|23607.7|23615.9|23603.9|11
1767630030000|2026-01-05 16:20:30|23619.2|23607.2|23618.7|23606.7|23619.2|23607.2|23618.7|23606.7|3
1767630040000|2026-01-05 16:20:40|23619.2|23607.2|23619.9|23607.9|23619.9|23607.9|23618.7|23606.7|10
1767630050000|2026-01-05 16:20:50|23620.9|23608.9|23623.2|23611.2|23623.2|23611.2|23619.2|23607.2|6
1767630060000|2026-01-05 16:21:00|23622.2|23610.2|23620.7|23608.7|23622.2|23610.2|23619.9|23607.9|9
1767630070000|2026-01-05 16:21:10|23620.2|23608.2|23620.7|23608.7|23620.7|23608.7|23620.2|23608.2|3
1767630080000|2026-01-05 16:21:20|23619|23607|23619.7|23607.7|23619.7|23607.7|23619|23607|28
1767630090000|2026-01-05 16:21:30|23618|23606|23618.5|23606.5|23618.8|23606.8|23612.5|23600.5|56
1767630100000|2026-01-05 16:21:40|23619.7|23607.7|23622.2|23610.2|23622.2|23610.2|23619.7|23607.7|16
1767630110000|2026-01-05 16:21:50|||||||||3
1767630120000|2026-01-05 16:22:00|23623|23611|23618|23606|23623|23611|23618|23606|12
1767630130000|2026-01-05 16:22:10|23618.8|23606.8|23618.8|23606.8|23618.8|23606.8|23618.8|23606.8|0
1767630140000|2026-01-05 16:22:20|23618|23606|23618|23606|23618.8|23606.8|23618|23606|0
1767630150000|2026-01-05 16:22:30|23613.8|23601.8|23615.5|23603.5|23615.5|23603.5|23613|23601|12
1767630170000|2026-01-05 16:22:50|||||||||3
1767630180000|2026-01-05 16:23:00|||||||||2
1767630190000|2026-01-05 16:23:10|23614.6|23602.6|23613.8|23601.8|23614.6|23602.6|23613|23601|10
1767630200000|2026-01-05 16:23:20|23610.5|23598.5|23608|23596|23610.5|23598.5|23606.3|23594.3|9
1767630210000|2026-01-05 16:23:30|23603.8|23591.8|23599.3|23587.3|23603.8|23591.8|23598.8|23586.8|18
1767630220000|2026-01-05 16:23:40|23599.7|23587.7|23605.2|23593.2|23605.2|23593.2|23599.7|23587.7|26
1767630230000|2026-01-05 16:23:50|23606|23594|23609.7|23597.7|23609.7|23597.7|23604.7|23592.7|4
1767630240000|2026-01-05 16:24:00|23609.3|23597.3|23612.2|23600.2|23612.2|23600.2|23609.3|23597.3|7
1767630250000|2026-01-05 16:24:10|23613.5|23601.5|23614.7|23602.7|23614.7|23602.7|23613.5|23601.5|3
1767630260000|2026-01-05 16:24:20|23608|23596|23607.7|23595.7|23608.5|23596.5|23607.2|23595.2|33
1767630270000|2026-01-05 16:24:30|23608.5|23596.5|23605.5|23593.5|23608.5|23596.5|23602.7|23590.7|10
1767630280000|2026-01-05 16:24:40|23606.3|23594.3|23606.8|23594.8|23607.2|23595.2|23606.3|23594.3|4
1767630290000|2026-01-05 16:24:50|23608.8|23596.8|23609.7|23597.7|23610|23598|23607.2|23595.2|13
1767630300000|2026-01-05 16:25:00|23610.5|23598.5|23611.3|23599.3|23611.3|23599.3|23609.7|23597.7|6
1767630310000|2026-01-05 16:25:10|23610.2|23598.2|23604.7|23592.7|23610.2|23598.2|23604.7|23592.7|9
1767630320000|2026-01-05 16:25:20|23601.8|23589.8|23601.8|23589.8|23601.8|23589.8|23599.3|23587.3|11
1767630330000|2026-01-05 16:25:30|23601|23589|23599.7|23587.7|23601.8|23589.8|23599.7|23587.7|2
1767630340000|2026-01-05 16:25:40|23599.3|23587.3|23599.3|23587.3|23601.8|23589.8|23599.3|23587.3|2
1767630350000|2026-01-05 16:25:50|23595.7|23583.7|23596.8|23584.8|23599|23587|23592.7|23580.7|25
1767630360000|2026-01-05 16:26:00|23597.2|23585.2|23594.7|23582.7|23597.2|23585.2|23594.7|23582.7|3
1767630370000|2026-01-05 16:26:10|23595.5|23583.5|23594.7|23582.7|23595.5|23583.5|23591.8|23579.8|15
1767630380000|2026-01-05 16:26:20|23596.8|23584.8|23596.8|23584.8|23596.8|23584.8|23596.3|23584.3|10
1767630390000|2026-01-05 16:26:30|23597.2|23585.2|23596.8|23584.8|23597.2|23585.2|23596.8|23584.8|1
1767630400000|2026-01-05 16:26:40|23596.3|23584.3|23592.2|23580.2|23596.3|23584.3|23592.2|23580.2|7
1767630410000|2026-01-05 16:26:50|23594.7|23582.7|23597.2|23585.2|23597.2|23585.2|23594.7|23582.7|4
1767630430000|2026-01-05 16:27:10|23598|23586|23603|23591|23603|23591|23598|23586|8
1767630440000|2026-01-05 16:27:20|23600.5|23588.5|23601.8|23589.8|23602.2|23590.2|23600.5|23588.5|5
1767630450000|2026-01-05 16:27:30|23603.3|23591.3|23604.3|23592.3|23604.3|23592.3|23603|23591|1
1767630460000|2026-01-05 16:27:40|23603.8|23591.8|23595.2|23583.2|23605.5|23593.5|23595.2|23583.2|11
1767630480000|2026-01-05 16:28:00|23597.2|23585.2|23595.2|23583.2|23597.2|23585.2|23595.2|23583.2|5
1767630490000|2026-01-05 16:28:10|23594.7|23582.7|23594.7|23582.7|23594.7|23582.7|23594.7|23582.7|1
1767630500000|2026-01-05 16:28:20|23594|23582|23598.5|23586.5|23598.5|23586.5|23594|23582|3
1767630510000|2026-01-05 16:28:30|23597.7|23585.7|23597.7|23585.7|23598.5|23586.5|23597.7|23585.7|5
1767630520000|2026-01-05 16:28:40|23596.8|23584.8|23596.8|23584.8|23596.8|23584.8|23596.8|23584.8|6
1767630530000|2026-01-05 16:28:50|23596|23584|23596|23584|23596|23584|23594.8|23582.8|3
1767630540000|2026-01-05 16:29:00|23595.5|23583.5|23601.8|23589.8|23602.3|23590.3|23595.5|23583.5|9
1767630550000|2026-01-05 16:29:10|23601|23589|23601|23589|23601|23589|23601|23589|6
1767630560000|2026-01-05 16:29:20|23600.5|23588.5|23598.5|23586.5|23600.5|23588.5|23598.5|23586.5|17
1767630570000|2026-01-05 16:29:30|23598|23586|23599.8|23587.8|23599.8|23587.8|23598|23586|3
1767630580000|2026-01-05 16:29:40|23598.3|23586.3|23594.3|23582.3|23598.3|23586.3|23594.3|23582.3|8
1767630590000|2026-01-05 16:29:50|23595|23583|23597.7|23585.7|23597.7|23585.7|23595|23583|6
1767630600000|2026-01-05 16:30:00|23598.5|23586.5|23602.3|23590.3|23604|23592|23598.5|23586.5|6
1767630610000|2026-01-05 16:30:10|23603|23591|23607.3|23595.3|23608.5|23596.5|23603|23591|9
1767630620000|2026-01-05 16:30:20|23608|23596|23604.8|23592.8|23608.5|23596.5|23604.8|23592.8|8
1767630630000|2026-01-05 16:30:30|23604.3|23592.3|23604.3|23592.3|23604.3|23592.3|23604.3|23592.3|1
1767630640000|2026-01-05 16:30:40|23604.8|23592.8|23604.3|23592.3|23604.8|23592.8|23604.3|23592.3|3
1767630650000|2026-01-05 16:30:50|23604.8|23592.8|23602.1|23590.1|23605.5|23593.5|23602.1|23590.1|15
1767630660000|2026-01-05 16:31:00|23600.3|23588.3|23602.8|23590.8|23602.8|23590.8|23599.8|23587.8|15
1767630670000|2026-01-05 16:31:10|23603.3|23591.3|23605.3|23593.3|23607.1|23595.1|23603.3|23591.3|15
1767630680000|2026-01-05 16:31:20|23605.8|23593.8|23609.6|23597.6|23609.6|23597.6|23605.3|23593.3|8
1767630690000|2026-01-05 16:31:30|23610.3|23598.3|23610.6|23598.6|23610.6|23598.6|23607.6|23595.6|27
1767630700000|2026-01-05 16:31:40|23610.1|23598.1|23609.4|23597.4|23610.1|23598.1|23609.4|23597.4|2
1767630710000|2026-01-05 16:31:50|23610.1|23598.1|23611.4|23599.4|23611.9|23599.9|23610.1|23598.1|14
1767630720000|2026-01-05 16:32:00|23612.6|23600.6|23612.6|23600.6|23613.1|23601.1|23612.6|23600.6|9
1767630730000|2026-01-05 16:32:10|23610.1|23598.1|23608.9|23596.9|23610.1|23598.1|23607.3|23595.3|15
1767630740000|2026-01-05 16:32:20|23610.1|23598.1|23615.1|23603.1|23615.1|23603.1|23609.4|23597.4|27
1767630750000|2026-01-05 16:32:30|23614.4|23602.4|23613.6|23601.6|23614.4|23602.4|23613.6|23601.6|121
1767630760000|2026-01-05 16:32:40|23611.9|23599.9|23613.1|23601.1|23613.1|23601.1|23611.1|23599.1|27
1767630770000|2026-01-05 16:32:50|23612.3|23600.3|23611.9|23599.9|23615.3|23603.3|23611.9|23599.9|29
1767630780000|2026-01-05 16:33:00|23611.1|23599.1|23604.4|23592.4|23611.1|23599.1|23604.4|23592.4|3
1767630790000|2026-01-05 16:33:10|23606.9|23594.9|23606.9|23594.9|23606.9|23594.9|23606.9|23594.9|8
1767630800000|2026-01-05 16:33:20|23607.3|23595.3|23609.4|23597.4|23609.4|23597.4|23607.3|23595.3|4
1767630810000|2026-01-05 16:33:30|23610.1|23598.1|23610.1|23598.1|23610.1|23598.1|23610.1|23598.1|3
1767630820000|2026-01-05 16:33:40|23609.8|23597.8|23606.9|23594.9|23609.8|23597.8|23606.9|23594.9|5
1767630830000|2026-01-05 16:33:50|23605.9|23593.9|23605.1|23593.1|23605.9|23593.9|23605.1|23593.1|2
1767630840000|2026-01-05 16:34:00|23603.9|23591.9|23599.4|23587.4|23603.9|23591.9|23599.4|23587.4|4
1767630850000|2026-01-05 16:34:10|23598.9|23586.9|23597.3|23585.3|23598.9|23586.9|23596.1|23584.1|1
1767630860000|2026-01-05 16:34:20|23596.9|23584.9|23595.1|23583.1|23596.9|23584.9|23595.1|23583.1|4
1767630870000|2026-01-05 16:34:30|23597.6|23585.6|23596.4|23584.4|23597.6|23585.6|23596.4|23584.4|9
1767630880000|2026-01-05 16:34:40|23595.9|23583.9|23594.4|23582.4|23595.9|23583.9|23594.4|23582.4|9
1767630890000|2026-01-05 16:34:50|23591.9|23579.9|23589.4|23577.4|23591.9|23579.9|23589.4|23577.4|45
1767630900000|2026-01-05 16:35:00|23591.1|23579.1|23591.9|23579.9|23594.4|23582.4|23591.1|23579.1|12
1767630910000|2026-01-05 16:35:10|23591.1|23579.1|23574.4|23562.4|23591.1|23579.1|23573.9|23561.9|39
1767630920000|2026-01-05 16:35:20|23575.1|23563.1|23576.4|23564.4|23576.9|23564.9|23575.1|23563.1|8
1767630930000|2026-01-05 16:35:30|23573.9|23561.9|23574.4|23562.4|23574.4|23562.4|23573.9|23561.9|1
1767630940000|2026-01-05 16:35:40|23575.1|23563.1|23577.6|23565.6|23578.4|23566.4|23571.9|23559.9|10
1767630950000|2026-01-05 16:35:50|23578.4|23566.4|23582.2|23570.2|23582.2|23570.2|23576.4|23564.4|11
1767630960000|2026-01-05 16:36:00|23581.4|23569.4|23583.9|23571.9|23585.9|23573.9|23581.4|23569.4|15
1767630970000|2026-01-05 16:36:10|23584.7|23572.7|23593.4|23581.4|23593.4|23581.4|23584.7|23572.7|8
1767630980000|2026-01-05 16:36:20|23592.6|23580.6|23592.2|23580.2|23592.6|23580.6|23592.2|23580.2|1
1767630990000|2026-01-05 16:36:30|23593.9|23581.9|23595.1|23583.1|23596.4|23584.4|23593.9|23581.9|5
1767631000000|2026-01-05 16:36:40|23594.4|23582.4|23588.9|23576.9|23594.4|23582.4|23588.9|23576.9|4
1767631010000|2026-01-05 16:36:50|23588.4|23576.4|23584.7|23572.7|23588.4|23576.4|23584.7|23572.7|6
1767631020000|2026-01-05 16:37:00|23585.6|23573.6|23587.2|23575.2|23587.2|23575.2|23585.6|23573.6|6
1767631030000|2026-01-05 16:37:10|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|0
1767631040000|2026-01-05 16:37:20|||||||||2
1767631060000|2026-01-05 16:37:40|23593.4|23581.4|23593.9|23581.9|23593.9|23581.9|23593.4|23581.4|19
1767631070000|2026-01-05 16:37:50|23595.9|23583.9|23612.9|23600.9|23615.9|23603.9|23595.9|23583.9|14
1767631080000|2026-01-05 16:38:00|23612.2|23600.2|23617.2|23605.2|23617.9|23605.9|23612.2|23600.2|21
1767631090000|2026-01-05 16:38:10|23613.9|23601.9|23622.2|23610.2|23624.4|23612.4|23613.9|23601.9|11
1767631100000|2026-01-05 16:38:20|23622.6|23610.6|23623.9|23611.9|23623.9|23611.9|23622.6|23610.6|2
1767631110000|2026-01-05 16:38:30|23621.4|23609.4|23618.4|23606.4|23621.4|23609.4|23616.4|23604.4|17
1767631120000|2026-01-05 16:38:40|23620.1|23608.1|23624.7|23612.7|23624.7|23612.7|23620.1|23608.1|8
1767631130000|2026-01-05 16:38:50|23623.1|23611.1|23622.9|23610.9|23624.2|23612.2|23622.2|23610.2|7
1767631140000|2026-01-05 16:39:00|23624.2|23612.2|23623.4|23611.4|23626.4|23614.4|23623.4|23611.4|3
1767631150000|2026-01-05 16:39:10|23624.7|23612.7|23622.4|23610.4|23624.7|23612.7|23621.2|23609.2|61
1767631160000|2026-01-05 16:39:20|23622.9|23610.9|23622.9|23610.9|23623.7|23611.7|23622.4|23610.4|6
1767631170000|2026-01-05 16:39:30|23625.9|23613.9|23626.7|23614.7|23626.7|23614.7|23625.9|23613.9|10
1767631180000|2026-01-05 16:39:40|23627.4|23615.4|23627.9|23615.9|23632.4|23620.4|23627.4|23615.4|14
1767631190000|2026-01-05 16:39:50|23628.7|23616.7|23624.5|23612.5|23628.7|23616.7|23623.7|23611.7|3
1767631200000|2026-01-05 16:40:00|23617.9|23605.9|23614.9|23602.9|23617.9|23605.9|23614.9|23602.9|2
1767631210000|2026-01-05 16:40:10|23614.2|23602.2|23613.7|23601.7|23614.2|23602.2|23613.2|23601.2|1
1767631220000|2026-01-05 16:40:20|23614.9|23602.9|23610.4|23598.4|23614.9|23602.9|23610.4|23598.4|3
1767631230000|2026-01-05 16:40:30|23602.2|23590.2|23602.9|23590.9|23602.9|23590.9|23602.2|23590.2|1
1767631240000|2026-01-05 16:40:40|23603.4|23591.4|23607.9|23595.9|23607.9|23595.9|23602.9|23590.9|1
1767631250000|2026-01-05 16:40:50|23609.2|23597.2|23609.2|23597.2|23609.2|23597.2|23609.2|23597.2|0
1767631260000|2026-01-05 16:41:00|23599.7|23587.7|23595.1|23583.1|23599.7|23587.7|23595.1|23583.1|11
1767631270000|2026-01-05 16:41:10|23599.7|23587.7|23603.7|23591.7|23603.7|23591.7|23599.2|23587.2|3
1767631280000|2026-01-05 16:41:20|23602.2|23590.2|23597.9|23585.9|23602.2|23590.2|23597.2|23585.2|1
1767631290000|2026-01-05 16:41:30|||||||||3
1767631300000|2026-01-05 16:41:40|23596.2|23584.2|23589.2|23577.2|23596.2|23584.2|23588.7|23576.7|6
1767631310000|2026-01-05 16:41:50|23591.7|23579.7|23585.4|23573.4|23591.7|23579.7|23585.4|23573.4|8
1767631320000|2026-01-05 16:42:00|23595.9|23583.9|23599.2|23587.2|23599.2|23587.2|23595.9|23583.9|19
1767631330000|2026-01-05 16:42:10|23597|23585|23597.9|23585.9|23597.9|23585.9|23595|23583|5
1767631340000|2026-01-05 16:42:20|23597|23585|23597.9|23585.9|23600.7|23588.7|23595|23583|3
1767631350000|2026-01-05 16:42:30|23598.9|23586.9|23601.7|23589.7|23601.7|23589.7|23598.9|23586.9|0
1767631360000|2026-01-05 16:42:40|23605.4|23593.4|23600.4|23588.4|23606.2|23594.2|23597.9|23585.9|10
1767631370000|2026-01-05 16:42:50|23599.5|23587.5|23597|23585|23600.4|23588.4|23597|23585|2
1767631380000|2026-01-05 16:43:00|23596.2|23584.2|23595.7|23583.7|23596.2|23584.2|23594.7|23582.7|2
1767631390000|2026-01-05 16:43:10|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|35
1767631400000|2026-01-05 16:43:20|23595.7|23583.7|23595.4|23583.4|23595.7|23583.7|23595.4|23583.4|12
1767631420000|2026-01-05 16:43:40|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|23594.2|23582.2|1
1767631430000|2026-01-05 16:43:50|23594.7|23582.7|23612.5|23600.5|23616.2|23604.2|23594.7|23582.7|12
1767631440000|2026-01-05 16:44:00|23612.9|23600.9|23611.2|23599.2|23613.7|23601.7|23611.2|23599.2|0
1767631450000|2026-01-05 16:44:10|23612.9|23600.9|23612.9|23600.9|23613.7|23601.7|23612.9|23600.9|1
1767631460000|2026-01-05 16:44:20|23615.7|23603.7|23616.2|23604.2|23620.4|23608.4|23615.7|23603.7|8
1767631470000|2026-01-05 16:44:30|23615|23603|23606.2|23594.2|23616.2|23604.2|23606.2|23594.2|17
1767631480000|2026-01-05 16:44:40|23605|23593|23610.4|23598.4|23610.4|23598.4|23605|23593|5
1767631490000|2026-01-05 16:44:50|23612.9|23600.9|23613.7|23601.7|23613.7|23601.7|23612.9|23600.9|8
1767631500000|2026-01-05 16:45:00|23610.4|23598.4|23602|23590|23610.4|23598.4|23602|23590|4
1767631510000|2026-01-05 16:45:10|23601.2|23589.2|23601.2|23589.2|23602|23590|23600.7|23588.7|3
1767631520000|2026-01-05 16:45:20|23601.7|23589.7|23590|23578|23601.7|23589.7|23586.7|23574.7|9
1767631530000|2026-01-05 16:45:30|23591.7|23579.7|23590|23578|23592.5|23580.5|23590|23578|3
1767631540000|2026-01-05 16:45:40|23589.5|23577.5|23591.2|23579.2|23592|23580|23589.5|23577.5|5
1767631550000|2026-01-05 16:45:50|23590|23578|23592.9|23580.9|23595|23583|23585.7|23573.7|16
1767631560000|2026-01-05 16:46:00|23594.5|23582.5|23592.5|23580.5|23594.5|23582.5|23592.5|23580.5|6
1767631570000|2026-01-05 16:46:10|23590|23578|23585|23573|23590|23578|23585|23573|9
1767631580000|2026-01-05 16:46:20|||||||||2
1767631590000|2026-01-05 16:46:30|23585.7|23573.7|23586.2|23574.2|23586.2|23574.2|23585.7|23573.7|7
1767631600000|2026-01-05 16:46:40|23585.7|23573.7|23594|23582|23594|23582|23585.2|23573.2|11
1767631610000|2026-01-05 16:46:50|23595.7|23583.7|23596.5|23584.5|23596.5|23584.5|23595.7|23583.7|4
1767631620000|2026-01-05 16:47:00|23594|23582|23589.5|23577.5|23594|23582|23589|23577|18
1767631630000|2026-01-05 16:47:10|23590.2|23578.2|23591.5|23579.5|23591.5|23579.5|23590.2|23578.2|2
1767631640000|2026-01-05 16:47:20|23587.6|23575.6|23584.5|23572.5|23587.6|23575.6|23581.5|23569.5|11
1767631650000|2026-01-05 16:47:30|23585|23573|23584.5|23572.5|23587|23575|23584.5|23572.5|5
1767631660000|2026-01-05 16:47:40|23585.4|23573.4|23587|23575|23587|23575|23584.5|23572.5|7
1767631670000|2026-01-05 16:47:50|23584.7|23572.7|23584|23572|23584.7|23572.7|23583.2|23571.2|8
1767631680000|2026-01-05 16:48:00|23570.2|23558.2|23571.2|23559.2|23574|23562|23570.2|23558.2|31
1767631690000|2026-01-05 16:48:10|23570.7|23558.7|23572.9|23560.9|23575|23563|23570|23558|4
1767631700000|2026-01-05 16:48:20|23574.5|23562.5|23573.7|23561.7|23574.5|23562.5|23573.7|23561.7|11
1767631710000|2026-01-05 16:48:30|23572.5|23560.5|23572|23560|23572.5|23560.5|23571.2|23559.2|5
1767631720000|2026-01-05 16:48:40|23572.5|23560.5|23573.5|23561.5|23573.5|23561.5|23572|23560|16
1767631730000|2026-01-05 16:48:50|23574|23562|23560.9|23548.9|23574|23562|23560.9|23548.9|25
1767631740000|2026-01-05 16:49:00|23561.7|23549.7|23557.9|23545.9|23561.7|23549.7|23557.5|23545.5|5
1767631750000|2026-01-05 16:49:10|23558.7|23546.7|23557.9|23545.9|23560.7|23548.7|23557.9|23545.9|4
1767631760000|2026-01-05 16:49:20|23559.5|23547.5|23545|23533|23560|23548|23545|23533|49
1767631770000|2026-01-05 16:49:30|23546.2|23534.2|23545.7|23533.7|23546.2|23534.2|23545|23533|9
1767631780000|2026-01-05 16:49:40|23546.2|23534.2|23536.2|23524.2|23546.2|23534.2|23536.2|23524.2|60
1767631790000|2026-01-05 16:49:50|23535.4|23523.4|23542.5|23530.5|23542.5|23530.5|23535|23523|18
1767631800000|2026-01-05 16:50:00|23544.2|23532.2|23541.2|23529.2|23544.2|23532.2|23541.2|23529.2|14
1767631810000|2026-01-05 16:50:10|23543.7|23531.7|23553.7|23541.7|23553.7|23541.7|23543.7|23531.7|11
1767631820000|2026-01-05 16:50:20|23554.5|23542.5|23546|23534|23555|23543|23544.5|23532.5|33
1767631830000|2026-01-05 16:50:30|23546.2|23534.2|23554.5|23542.5|23554.5|23542.5|23546.2|23534.2|5
1767631840000|2026-01-05 16:50:40|23547.3|23535.3|23549.5|23537.5|23552.7|23540.7|23547.3|23535.3|30
1767631850000|2026-01-05 16:50:50|23549|23537|23549.5|23537.5|23549.5|23537.5|23545.2|23533.2|7
1767631860000|2026-01-05 16:51:00|23547.5|23535.5|23551.5|23539.5|23551.5|23539.5|23547.5|23535.5|12
1767631870000|2026-01-05 16:51:10|23552.5|23540.5|23553|23541|23553.2|23541.2|23552.3|23540.3|3
1767631880000|2026-01-05 16:51:20|23551.6|23539.6|23556|23544|23556|23544|23548.8|23536.8|13
1767631890000|2026-01-05 16:51:30|23557.3|23545.3|23558.5|23546.5|23558.5|23546.5|23557.3|23545.3|5
1767631900000|2026-01-05 16:51:40|23560.8|23548.8|23563|23551|23563|23551|23560.5|23548.5|5
1767631910000|2026-01-05 16:51:50|||||||||3
1767631920000|2026-01-05 16:52:00|23568|23556|23568|23556|23568|23556|23568|23556|2
1767631930000|2026-01-05 16:52:10|23570.5|23558.5|23570.5|23558.5|23570.5|23558.5|23568|23556|6
1767631940000|2026-01-05 16:52:20|23569.8|23557.8|23568|23556|23569.8|23557.8|23566.3|23554.3|3
1767631950000|2026-01-05 16:52:30|23569|23557|23575.2|23563.2|23577.3|23565.3|23567.6|23555.6|13
1767631960000|2026-01-05 16:52:40|23575.5|23563.5|23575.5|23563.5|23575.5|23563.5|23574.8|23562.8|1
1767631970000|2026-01-05 16:52:50|23576.3|23564.3|23576|23564|23576.3|23564.3|23575.5|23563.5|1
1767631980000|2026-01-05 16:53:00|23575.5|23563.5|23576|23564|23576.5|23564.5|23575.5|23563.5|3
1767631990000|2026-01-05 16:53:10|23576.8|23564.8|23571.8|23559.8|23576.8|23564.8|23571.8|23559.8|4
1767632000000|2026-01-05 16:53:20|23566.8|23554.8|23567.6|23555.6|23568|23556|23566.8|23554.8|3
1767632010000|2026-01-05 16:53:30|23566.8|23554.8|23567.6|23555.6|23568.5|23556.5|23566.8|23554.8|5
1767632020000|2026-01-05 16:53:40|23570.5|23558.5|23570.1|23558.1|23571|23559|23570.1|23558.1|9
1767632030000|2026-01-05 16:53:50|23571.8|23559.8|23574.3|23562.3|23574.3|23562.3|23571.8|23559.8|7
1767632040000|2026-01-05 16:54:00|23576.8|23564.8|23581.8|23569.8|23584.3|23572.3|23576.8|23564.8|5
1767632050000|2026-01-05 16:54:10|23583.5|23571.5|23582.6|23570.6|23583.5|23571.5|23582.6|23570.6|3
1767632060000|2026-01-05 16:54:20|23583|23571|23583.5|23571.5|23583.5|23571.5|23583|23571|1
1767632070000|2026-01-05 16:54:30|23584.3|23572.3|23586|23574|23586.8|23574.8|23584.3|23572.3|2
1767632080000|2026-01-05 16:54:40|23586.8|23574.8|23588|23576|23588|23576|23586.8|23574.8|2
1767632090000|2026-01-05 16:54:50|23586|23574|23578|23566|23586|23574|23577.6|23565.6|4
1767632100000|2026-01-05 16:55:00|23577.6|23565.6|23578|23566|23578.5|23566.5|23577.6|23565.6|4
1767632110000|2026-01-05 16:55:10|23578.8|23566.8|23583|23571|23583.5|23571.5|23578|23566|6
1767632120000|2026-01-05 16:55:20|23584.8|23572.8|23586.5|23574.5|23586.5|23574.5|23584.8|23572.8|10
1767632130000|2026-01-05 16:55:30|23585.7|23573.7|23587.3|23575.3|23587.3|23575.3|23584.8|23572.8|5
1767632140000|2026-01-05 16:55:40|23586.8|23574.8|23593|23581|23593|23581|23586|23574|5
1767632150000|2026-01-05 16:55:50|23593.8|23581.8|23597.6|23585.6|23598|23586|23592.6|23580.6|7
1767632160000|2026-01-05 16:56:00|23596.6|23584.6|23603.3|23591.3|23603.3|23591.3|23596.3|23584.3|8
1767632170000|2026-01-05 16:56:10|23602.6|23590.6|23613.3|23601.3|23613.3|23601.3|23602.1|23590.1|13
1767632180000|2026-01-05 16:56:20|23612.6|23600.6|23618.3|23606.3|23618.3|23606.3|23612.6|23600.6|5
1767632190000|2026-01-05 16:56:30|23619.6|23607.6|23618.3|23606.3|23619.6|23607.6|23618.3|23606.3|15
1767632200000|2026-01-05 16:56:40|23615.1|23603.1|23625.8|23613.8|23628.3|23616.3|23615.1|23603.1|28
1767632210000|2026-01-05 16:56:50|23624.6|23612.6|23623.3|23611.3|23625.8|23613.8|23623.3|23611.3|6
1767632220000|2026-01-05 16:57:00|23624.1|23612.1|23624.6|23612.6|23624.6|23612.6|23623.3|23611.3|2
1767632230000|2026-01-05 16:57:10|23622.1|23610.1|23622.1|23610.1|23622.1|23610.1|23622.1|23610.1|2
1767632240000|2026-01-05 16:57:20|23618.3|23606.3|23625.8|23613.8|23625.8|23613.8|23617.1|23605.1|4
1767632250000|2026-01-05 16:57:30|23625.1|23613.1|23625.8|23613.8|23628.3|23616.3|23625.1|23613.1|11
1767632260000|2026-01-05 16:57:40|23626.6|23614.6|23623.3|23611.3|23627.1|23615.1|23623.3|23611.3|1
1767632270000|2026-01-05 16:57:50|23623.8|23611.8|23625.8|23613.8|23626.6|23614.6|23623.8|23611.8|3
1767632290000|2026-01-05 16:58:10|23620.8|23608.8|23622.1|23610.1|23622.1|23610.1|23620.8|23608.8|5
1767632300000|2026-01-05 16:58:20|23623.3|23611.3|23623.3|23611.3|23624.6|23612.6|23623.3|23611.3|8
1767632310000|2026-01-05 16:58:30|23623.8|23611.8|23625.8|23613.8|23625.8|23613.8|23623.8|23611.8|1
1767632320000|2026-01-05 16:58:40|23626.8|23614.8|23641.6|23629.6|23641.6|23629.6|23626.8|23614.8|5
1767632330000|2026-01-05 16:58:50|23639.3|23627.3|23638.3|23626.3|23639.6|23627.6|23637.1|23625.1|7
1767632340000|2026-01-05 16:59:00|23639.6|23627.6|23644.6|23632.6|23644.6|23632.6|23639.6|23627.6|4
1767632350000|2026-01-05 16:59:10|23645.1|23633.1|23644.6|23632.6|23645.8|23633.8|23644.1|23632.1|12
1767632360000|2026-01-05 16:59:20|23643|23631|23640.8|23628.8|23643|23631|23640.8|23628.8|3
1767632370000|2026-01-05 16:59:30|23643.8|23631.8|23644.6|23632.6|23647.1|23635.1|23643.3|23631.3|18
1767632380000|2026-01-05 16:59:40|23645.4|23633.4|23644.1|23632.1|23645.4|23633.4|23644.1|23632.1|5
1767632390000|2026-01-05 16:59:50|23640.8|23628.8|23639.1|23627.1|23641.6|23629.6|23639.1|23627.1|3
1767632400000|2026-01-05 17:00:00|23638.3|23626.3|23640.2|23628.2|23646.6|23634.6|23634.1|23622.1|51
1767632410000|2026-01-05 17:00:10|23636.6|23624.6|23637.1|23625.1|23637.1|23625.1|23636.6|23624.6|1
1767632420000|2026-01-05 17:00:20|23638.6|23626.6|23642.1|23630.1|23642.6|23630.6|23636.6|23624.6|21
1767632430000|2026-01-05 17:00:30|23643.3|23631.3|23638.3|23626.3|23643.3|23631.3|23638.3|23626.3|2
1767632440000|2026-01-05 17:00:40|23637.1|23625.1|23637.6|23625.6|23640.1|23628.1|23637.1|23625.1|7
1767632450000|2026-01-05 17:00:50|23638|23626|23644.6|23632.6|23644.6|23632.6|23637.6|23625.6|3
1767632460000|2026-01-05 17:01:00|23645.4|23633.4|23633.3|23621.3|23648.3|23636.3|23629.6|23617.6|9
1767632470000|2026-01-05 17:01:10|23631.6|23619.6|23624.6|23612.6|23631.6|23619.6|23624.6|23612.6|1
1767632480000|2026-01-05 17:01:20|23625.8|23613.8|23630.1|23618.1|23630.1|23618.1|23625.8|23613.8|4
1767632490000|2026-01-05 17:01:30|||||||||1
1767632500000|2026-01-05 17:01:40|23633|23621|23631.8|23619.8|23633|23621|23631.8|23619.8|6
1767632510000|2026-01-05 17:01:50|23633.3|23621.3|23623.5|23611.5|23634.3|23622.3|23621.8|23609.8|9
1767632520000|2026-01-05 17:02:00|23623|23611|23625.5|23613.5|23625.5|23613.5|23623|23611|1
1767632530000|2026-01-05 17:02:10|23624.6|23612.6|23623|23611|23624.6|23612.6|23623|23611|2
1767632540000|2026-01-05 17:02:20|23622.3|23610.3|23626|23614|23626|23614|23620.7|23608.7|12
1767632550000|2026-01-05 17:02:30|23627.3|23615.3|23626.8|23614.8|23628.5|23616.5|23626|23614|1
1767632560000|2026-01-05 17:02:40|23626|23614|23621|23609|23628.5|23616.5|23621|23609|2
1767632570000|2026-01-05 17:02:50|23619.3|23607.3|23618.5|23606.5|23621|23609|23616|23604|8
1767632580000|2026-01-05 17:03:00|23619.3|23607.3|23620.5|23608.5|23620.5|23608.5|23619.3|23607.3|0
1767632590000|2026-01-05 17:03:10|23620.7|23608.7|23621|23609|23621|23609|23620.7|23608.7|0
1767632600000|2026-01-05 17:03:20|23620.5|23608.5|23617.3|23605.3|23620.5|23608.5|23617.3|23605.3|7
1767632610000|2026-01-05 17:03:30|23618|23606|23618.5|23606.5|23619.8|23607.8|23617.6|23605.6|0
1767632620000|2026-01-05 17:03:40|23619.3|23607.3|23618.5|23606.5|23619.3|23607.3|23618.5|23606.5|1
1767632630000|2026-01-05 17:03:50|23618|23606|23607.8|23595.8|23618|23606|23607.8|23595.8|11
1767632640000|2026-01-05 17:04:00|23608.2|23596.2|23608.5|23596.5|23608.5|23596.5|23608.2|23596.2|1
1767632650000|2026-01-05 17:04:10|23611|23599|23594|23582|23611|23599|23594|23582|9
1767632660000|2026-01-05 17:04:20|23596.5|23584.5|23594|23582|23596.5|23584.5|23594|23582|4
1767632670000|2026-01-05 17:04:30|23598.7|23586.7|23597|23585|23598.7|23586.7|23597|23585|2
1767632680000|2026-01-05 17:04:40|23594.5|23582.5|23599|23587|23599|23587|23594.5|23582.5|8
1767632690000|2026-01-05 17:04:50|23602|23590|23599|23587|23602|23590|23599|23587|4
1767632700000|2026-01-05 17:05:00|23596.7|23584.7|23596|23584|23596.7|23584.7|23594.5|23582.5|4
1767632710000|2026-01-05 17:05:10|23596.5|23584.5|23596|23584|23597|23585|23596|23584|7
1767632720000|2026-01-05 17:05:20|23595.5|23583.5|23591.5|23579.5|23595.5|23583.5|23588.5|23576.5|11
1767632730000|2026-01-05 17:05:30|23592|23580|23594|23582|23597|23585|23591.5|23579.5|17
1767632740000|2026-01-05 17:05:40|23595.7|23583.7|23591.5|23579.5|23596.5|23584.5|23590.3|23578.3|7
1767632750000|2026-01-05 17:05:50|23591|23579|23591|23579|23591|23579|23591|23579|5
1767632760000|2026-01-05 17:06:00|23590.7|23578.7|23591|23579|23591|23579|23590.7|23578.7|3
1767632770000|2026-01-05 17:06:10|23592.8|23580.8|23594.8|23582.8|23597.3|23585.3|23592.8|23580.8|7
1767632780000|2026-01-05 17:06:20|23595.5|23583.5|23597.3|23585.3|23597.3|23585.3|23595.5|23583.5|0
1767632790000|2026-01-05 17:06:30|23598|23586|23598|23586|23598|23586|23598|23586|2
1767632800000|2026-01-05 17:06:40|23598.8|23586.8|23608|23596|23608|23596|23598.8|23586.8|3
1767632810000|2026-01-05 17:06:50|23608.8|23596.8|23610.5|23598.5|23611|23599|23608.8|23596.8|2
1767632820000|2026-01-05 17:07:00|23608|23596|23605.5|23593.5|23608|23596|23605.5|23593.5|8
1767632830000|2026-01-05 17:07:10|||||||||1
1767632840000|2026-01-05 17:07:20|23606.5|23594.5|23608|23596|23612.3|23600.3|23606.5|23594.5|8
1767632850000|2026-01-05 17:07:30|23606.5|23594.5|23605.5|23593.5|23606.5|23594.5|23605.5|23593.5|1
1767632860000|2026-01-05 17:07:40|23606|23594|23608|23596|23608|23596|23606|23594|4
1767632880000|2026-01-05 17:08:00|23606.5|23594.5|23606.6|23594.6|23607.6|23595.6|23605.1|23593.1|29
1767632890000|2026-01-05 17:08:10|23607.1|23595.1|23609.1|23597.1|23609.6|23597.6|23606.6|23594.6|0
1767632900000|2026-01-05 17:08:20|23608.3|23596.3|23603.6|23591.6|23608.3|23596.3|23603.6|23591.6|13
1767632910000|2026-01-05 17:08:30|23604.4|23592.4|23603.6|23591.6|23604.4|23592.4|23603.6|23591.6|1
1767632920000|2026-01-05 17:08:40|23603.1|23591.1|23603.1|23591.1|23603.1|23591.1|23603.1|23591.1|1
1767632930000|2026-01-05 17:08:50|23603.6|23591.6|23607.7|23595.7|23607.7|23595.7|23603.6|23591.6|4
1767632940000|2026-01-05 17:09:00|||||||||2
1767632950000|2026-01-05 17:09:10|23608.4|23596.4|23611.4|23599.4|23613.1|23601.1|23608.4|23596.4|9
1767632960000|2026-01-05 17:09:20|23612.2|23600.2|23614.7|23602.7|23615.9|23603.9|23610.6|23598.6|3
1767632970000|2026-01-05 17:09:30|23613.9|23601.9|23613.1|23601.1|23613.9|23601.9|23613.1|23601.1|0
1767632980000|2026-01-05 17:09:40|23614.4|23602.4|23610.2|23598.2|23615.2|23603.2|23610.2|23598.2|15
1767632990000|2026-01-05 17:09:50|23613.9|23601.9|23613.1|23601.1|23615.2|23603.2|23613.1|23601.1|2
1767633000000|2026-01-05 17:10:00|23613.9|23601.9|23617.7|23605.7|23618.6|23606.6|23613.9|23601.9|3
1767633010000|2026-01-05 17:10:10|23615.2|23603.2|23616.4|23604.4|23617.7|23605.7|23615.2|23603.2|2
1767633020000|2026-01-05 17:10:20|23617.2|23605.2|23613.4|23601.4|23617.2|23605.2|23613.4|23601.4|0
1767633040000|2026-01-05 17:10:40|23612.7|23600.7|23612.7|23600.7|23612.7|23600.7|23612.7|23600.7|0
1767633050000|2026-01-05 17:10:50|23612.2|23600.2|23609.7|23597.7|23612.2|23600.2|23609.7|23597.7|4
1767633060000|2026-01-05 17:11:00|23608.4|23596.4|23609.7|23597.7|23610.9|23598.9|23607.7|23595.7|4
1767633070000|2026-01-05 17:11:10|23610.2|23598.2|23609.7|23597.7|23610.9|23598.9|23608.4|23596.4|2
1767633080000|2026-01-05 17:11:20|23611.7|23599.7|23621.7|23609.7|23621.7|23609.7|23611.7|23599.7|29
1767633090000|2026-01-05 17:11:30|23618.7|23606.7|23618.7|23606.7|23620|23608|23618.7|23606.7|12
1767633100000|2026-01-05 17:11:40|23620|23608|23617.5|23605.5|23620|23608|23617.5|23605.5|1
1767633110000|2026-01-05 17:11:50|23618.2|23606.2|23623.7|23611.7|23623.7|23611.7|23618.2|23606.2|9
1767633120000|2026-01-05 17:12:00|||||||||1
1767633130000|2026-01-05 17:12:10|23624.2|23612.2|23627.5|23615.5|23627.5|23615.5|23624.2|23612.2|2
1767633140000|2026-01-05 17:12:20|23627|23615|23624.5|23612.5|23627|23615|23623.2|23611.2|3
1767633150000|2026-01-05 17:12:30|23625.3|23613.3|23623.3|23611.3|23625.3|23613.3|23623.3|23611.3|1
1767633160000|2026-01-05 17:12:40|23623.7|23611.7|23625.3|23613.3|23625.8|23613.8|23623.3|23611.3|3
1767633170000|2026-01-05 17:12:50|23625.8|23613.8|23626.5|23614.5|23627|23615|23625.8|23613.8|2
1767633180000|2026-01-05 17:13:00|23627.8|23615.8|23626.5|23614.5|23627.8|23615.8|23626.5|23614.5|1
1767633190000|2026-01-05 17:13:10|23627.8|23615.8|23628.3|23616.3|23628.3|23616.3|23627.8|23615.8|1
1767633200000|2026-01-05 17:13:20|23627.8|23615.8|23627.8|23615.8|23628.3|23616.3|23627.8|23615.8|5
1767633210000|2026-01-05 17:13:30|23628.3|23616.3|23628.3|23616.3|23628.3|23616.3|23628.3|23616.3|0
1767633220000|2026-01-05 17:13:40|23629|23617|23629|23617|23629|23617|23629|23617|0
1767633230000|2026-01-05 17:13:50|23628.3|23616.3|23625.3|23613.3|23628.3|23616.3|23625.3|23613.3|8
1767633240000|2026-01-05 17:14:00|23625.8|23613.8|23627.8|23615.8|23628.3|23616.3|23623.3|23611.3|9
1767633250000|2026-01-05 17:14:10|23628.3|23616.3|23631.5|23619.5|23631.5|23619.5|23628.3|23616.3|30
1767633260000|2026-01-05 17:14:20|23632.3|23620.3|23630.3|23618.3|23632.3|23620.3|23630.3|23618.3|9
1767633270000|2026-01-05 17:14:30|23631|23619|23630.8|23618.8|23632.8|23620.8|23630.3|23618.3|13
1767633280000|2026-01-05 17:14:40|23631.2|23619.2|23632.8|23620.8|23632.8|23620.8|23631.2|23619.2|1
1767633290000|2026-01-05 17:14:50|23632.3|23620.3|23628.3|23616.3|23632.3|23620.3|23626.5|23614.5|11
1767633300000|2026-01-05 17:15:00|23630.8|23618.8|23636.7|23624.7|23636.7|23624.7|23630.8|23618.8|32
1767633310000|2026-01-05 17:15:10|23638.3|23626.3|23638.7|23626.7|23639.2|23627.2|23638.3|23626.3|1
1767633320000|2026-01-05 17:15:20|23637.7|23625.7|23638.7|23626.7|23639.2|23627.2|23637.7|23625.7|1
1767633330000|2026-01-05 17:15:30|23638|23626|23632.2|23620.2|23639.2|23627.2|23630.5|23618.5|12
1767633340000|2026-01-05 17:15:40|23633.7|23621.7|23632.2|23620.2|23633.7|23621.7|23632.2|23620.2|4
1767633350000|2026-01-05 17:15:50|23631.7|23619.7|23631.7|23619.7|23631.7|23619.7|23631.7|23619.7|0
1767633360000|2026-01-05 17:16:00|23630.9|23618.9|23628|23616|23630.9|23618.9|23626.7|23614.7|33
1767633370000|2026-01-05 17:16:10|23626.7|23614.7|23633.7|23621.7|23633.7|23621.7|23626.7|23614.7|2
1767633390000|2026-01-05 17:16:30|23634.2|23622.2|23636.2|23624.2|23636.2|23624.2|23634.2|23622.2|1
1767633400000|2026-01-05 17:16:40|23635.8|23623.8|23636.7|23624.7|23636.7|23624.7|23635|23623|4
1767633410000|2026-01-05 17:16:50|23638.3|23626.3|23636.2|23624.2|23638.3|23626.3|23636.2|23624.2|5
1767633420000|2026-01-05 17:17:00|23633.3|23621.3|23634.2|23622.2|23634.2|23622.2|23633.3|23621.3|0
1767633440000|2026-01-05 17:17:20|23635.8|23623.8|23639.7|23627.7|23639.7|23627.7|23635.8|23623.8|4
1767633450000|2026-01-05 17:17:30|23640.9|23628.9|23641.7|23629.7|23641.7|23629.7|23640.5|23628.5|1
1767633460000|2026-01-05 17:17:40|23643.4|23631.4|23641.7|23629.7|23643.4|23631.4|23641.7|23629.7|5
1767633470000|2026-01-05 17:17:50|23640.9|23628.9|23639.7|23627.7|23641.2|23629.2|23638.7|23626.7|1
1767633480000|2026-01-05 17:18:00|23639.2|23627.2|23636.7|23624.7|23640.5|23628.5|23636.7|23624.7|4
1767633490000|2026-01-05 17:18:10|23638.9|23626.9|23641.7|23629.7|23643.7|23631.7|23638.9|23626.9|7
1767633500000|2026-01-05 17:18:20|23640.2|23628.2|23644.2|23632.2|23644.2|23632.2|23640.2|23628.2|4
1767633510000|2026-01-05 17:18:30|23645.9|23633.9|23647.7|23635.7|23647.7|23635.7|23642.2|23630.2|12
1767633520000|2026-01-05 17:18:40|23645.9|23633.9|23641.4|23629.4|23645.9|23633.9|23641.4|23629.4|5
1767633530000|2026-01-05 17:18:50|23640.7|23628.7|23642.7|23630.7|23644.2|23632.2|23638.9|23626.9|6
1767633540000|2026-01-05 17:19:00|23643.4|23631.4|23644.2|23632.2|23644.7|23632.7|23643.4|23631.4|9
1767633550000|2026-01-05 17:19:10|23644.7|23632.7|23644.2|23632.2|23644.7|23632.7|23644.2|23632.2|1
1767633560000|2026-01-05 17:19:20|||||||||1
1767633570000|2026-01-05 17:19:30|23643.3|23631.3|23643.7|23631.7|23643.7|23631.7|23641.7|23629.7|8
1767633580000|2026-01-05 17:19:40|23640.8|23628.8|23643.3|23631.3|23643.3|23631.3|23640.8|23628.8|19
1767633590000|2026-01-05 17:19:50|23646.2|23634.2|23647.5|23635.5|23647.5|23635.5|23645.8|23633.8|14
1767633600000|2026-01-05 17:20:00|23647|23635|23645.3|23633.3|23647.8|23635.8|23645.3|23633.3|5
1767633610000|2026-01-05 17:20:10|23644|23632|23644|23632|23644|23632|23644|23632|1
1767633620000|2026-01-05 17:20:20|23641.2|23629.2|23642.8|23630.8|23642.8|23630.8|23641.2|23629.2|5
1767633630000|2026-01-05 17:20:30|23642.3|23630.3|23642|23630|23642.3|23630.3|23640.8|23628.8|2
1767633640000|2026-01-05 17:20:40|23642.8|23630.8|23642.8|23630.8|23643.3|23631.3|23640.8|23628.8|6
1767633650000|2026-01-05 17:20:50|23640.8|23628.8|23647.5|23635.5|23647.5|23635.5|23640.8|23628.8|9
1767633660000|2026-01-05 17:21:00|23646.7|23634.7|23645.3|23633.3|23646.7|23634.7|23645.3|23633.3|4
1767633670000|2026-01-05 17:21:10|23644.5|23632.5|23650.8|23638.8|23655.3|23643.3|23643.3|23631.3|16
1767633680000|2026-01-05 17:21:20|23652.8|23640.8|23650.8|23638.8|23652.8|23640.8|23650.8|23638.8|0
1767633690000|2026-01-05 17:21:30|23650.3|23638.3|23649.8|23637.8|23651|23639|23649.8|23637.8|9
1767633700000|2026-01-05 17:21:40|23650.6|23638.6|23649.3|23637.3|23651|23639|23649.3|23637.3|6
1767633710000|2026-01-05 17:21:50|23647.8|23635.8|23645.3|23633.3|23647.8|23635.8|23644.3|23632.3|0
1767633730000|2026-01-05 17:22:10|23644.3|23632.3|23644.8|23632.8|23644.8|23632.8|23644.3|23632.3|0
1767633750000|2026-01-05 17:22:30|23645.3|23633.3|23644.8|23632.8|23645.3|23633.3|23644.8|23632.8|2
1767633760000|2026-01-05 17:22:40|23643.3|23631.3|23634.3|23622.3|23644.8|23632.8|23634.3|23622.3|14
1767633770000|2026-01-05 17:22:50|23632.3|23620.3|23632.3|23620.3|23632.3|23620.3|23632.3|23620.3|0
1767633780000|2026-01-05 17:23:00|23631.5|23619.5|23624.8|23612.8|23631.5|23619.5|23624.8|23612.8|3
1767633790000|2026-01-05 17:23:10|23625.6|23613.6|23624.3|23612.3|23625.6|23613.6|23624.3|23612.3|3
1767633800000|2026-01-05 17:23:20|23624.8|23612.8|23627.8|23615.8|23627.8|23615.8|23624.8|23612.8|3
1767633810000|2026-01-05 17:23:30|23628.6|23616.6|23627.8|23615.8|23628.6|23616.6|23627.8|23615.8|1
1767633820000|2026-01-05 17:23:40|23629.8|23617.8|23635.3|23623.3|23635.3|23623.3|23629.8|23617.8|9
1767633840000|2026-01-05 17:24:00|23634|23622|23632.8|23620.8|23634|23622|23632.8|23620.8|14
1767633850000|2026-01-05 17:24:10|23633.3|23621.3|23633.3|23621.3|23633.3|23621.3|23633.3|23621.3|6
1767633860000|2026-01-05 17:24:20|23632.8|23620.8|23632.8|23620.8|23632.8|23620.8|23632.8|23620.8|1
1767633870000|2026-01-05 17:24:30|23633.3|23621.3|23631.5|23619.5|23633.3|23621.3|23631.5|23619.5|1
1767633880000|2026-01-05 17:24:40|23627.8|23615.8|23629.5|23617.5|23629.5|23617.5|23627.8|23615.8|5
1767633890000|2026-01-05 17:24:50|23628.7|23616.7|23632.8|23620.8|23633.3|23621.3|23627.8|23615.8|3
1767633900000|2026-01-05 17:25:00|23632|23620|23630.8|23618.8|23632.8|23620.8|23630.8|23618.8|5
1767633910000|2026-01-05 17:25:10|23627.8|23615.8|23628.7|23616.7|23629.5|23617.5|23627.8|23615.8|15
1767633920000|2026-01-05 17:25:20|23628.3|23616.3|23625.3|23613.3|23628.3|23616.3|23625.3|23613.3|3
1767633930000|2026-01-05 17:25:30|23625.8|23613.8|23625.8|23613.8|23625.8|23613.8|23625.3|23613.3|1
1767633940000|2026-01-05 17:25:40|23624|23612|23624|23612|23624|23612|23624|23612|9
1767633950000|2026-01-05 17:25:50|23625.8|23613.8|23625.3|23613.3|23625.8|23613.8|23625.3|23613.3|3
1767633960000|2026-01-05 17:26:00|23624.5|23612.5|23624|23612|23624.5|23612.5|23621.5|23609.5|16
1767633970000|2026-01-05 17:26:10|23624.8|23612.8|23622.3|23610.3|23624.8|23612.8|23622.3|23610.3|1
1767633980000|2026-01-05 17:26:20|23618.3|23606.3|23617.3|23605.3|23619.8|23607.8|23617.3|23605.3|4
1767633990000|2026-01-05 17:26:30|23618.1|23606.1|23617.3|23605.3|23618.1|23606.1|23617.3|23605.3|3
1767634000000|2026-01-05 17:26:40|23618.1|23606.1|23621.8|23609.8|23621.8|23609.8|23618.1|23606.1|11
1767634010000|2026-01-05 17:26:50|23621.3|23609.3|23621.8|23609.8|23621.8|23609.8|23619.8|23607.8|3
1767634020000|2026-01-05 17:27:00|23620.6|23608.6|23621.8|23609.8|23622.3|23610.3|23620.6|23608.6|1
1767634030000|2026-01-05 17:27:10|23622.3|23610.3|23623.1|23611.1|23623.1|23611.1|23621.8|23609.8|0
1767634050000|2026-01-05 17:27:30|||||||||4
1767634060000|2026-01-05 17:27:40|23623.8|23611.8|23625.6|23613.6|23625.6|23613.6|23623.8|23611.8|2
1767634070000|2026-01-05 17:27:50|23624.3|23612.3|23629.3|23617.3|23629.8|23617.8|23624.3|23612.3|5
1767634080000|2026-01-05 17:28:00|23629.8|23617.8|23629.3|23617.3|23629.8|23617.8|23627.3|23615.3|1
1767634090000|2026-01-05 17:28:10|23627.3|23615.3|23627.3|23615.3|23628.6|23616.6|23627.3|23615.3|3
1767634100000|2026-01-05 17:28:20|23629.8|23617.8|23637.3|23625.3|23637.3|23625.3|23629.8|23617.8|3
1767634120000|2026-01-05 17:28:40|23634.3|23622.3|23631.8|23619.8|23634.8|23622.8|23631.1|23619.1|4
1767634130000|2026-01-05 17:28:50|23631.1|23619.1|23630.3|23618.3|23631.1|23619.1|23629.3|23617.3|0
1767634140000|2026-01-05 17:29:00|23629.3|23617.3|23629.8|23617.8|23629.8|23617.8|23629.3|23617.3|0
1767634150000|2026-01-05 17:29:10|23631.3|23619.3|23632.3|23620.3|23633.1|23621.1|23631.3|23619.3|2
1767634160000|2026-01-05 17:29:20|23633.1|23621.1|23636.1|23624.1|23636.1|23624.1|23633.1|23621.1|4
1767634170000|2026-01-05 17:29:30|23635.3|23623.3|23638.1|23626.1|23638.1|23626.1|23634.8|23622.8|0
1767634180000|2026-01-05 17:29:40|23637.3|23625.3|23639|23627|23639|23627|23637.3|23625.3|3
1767634190000|2026-01-05 17:29:50|23637.3|23625.3|23635.6|23623.6|23637.3|23625.3|23635.6|23623.6|3
1767634200000|2026-01-05 17:30:00|23634.8|23622.8|23642.3|23630.3|23643.1|23631.1|23631.5|23619.5|8
1767634210000|2026-01-05 17:30:10|23643.6|23631.6|23647.3|23635.3|23647.3|23635.3|23643.6|23631.6|2
1767634220000|2026-01-05 17:30:20|23648.1|23636.1|23647.3|23635.3|23648.1|23636.1|23647.3|23635.3|2
1767634230000|2026-01-05 17:30:30|23649.8|23637.8|23646.8|23634.8|23649.8|23637.8|23645.6|23633.6|2
1767634240000|2026-01-05 17:30:40|23647.8|23635.8|23646.5|23634.5|23647.8|23635.8|23646.5|23634.5|16
1767634250000|2026-01-05 17:30:50|23645.3|23633.3|23647.3|23635.3|23647.3|23635.3|23644.8|23632.8|9
1767634260000|2026-01-05 17:31:00|23648.8|23636.8|23646.3|23634.3|23651.3|23639.3|23646.3|23634.3|8
1767634270000|2026-01-05 17:31:10|23648.8|23636.8|23650.6|23638.6|23650.6|23638.6|23646.3|23634.3|5
1767634280000|2026-01-05 17:31:20|23649.8|23637.8|23648.8|23636.8|23649.8|23637.8|23648.8|23636.8|3
1767634290000|2026-01-05 17:31:30|23649.6|23637.6|23648.4|23636.4|23650.1|23638.1|23647.1|23635.1|5
1767634300000|2026-01-05 17:31:40|23648.8|23636.8|23651.3|23639.3|23651.3|23639.3|23648.8|23636.8|1
1767634310000|2026-01-05 17:31:50|23652.1|23640.1|23652.1|23640.1|23653.4|23641.4|23652.1|23640.1|2
1767634320000|2026-01-05 17:32:00|23651.3|23639.3|23652.6|23640.6|23653.1|23641.1|23651.3|23639.3|1
1767634330000|2026-01-05 17:32:10|23653.1|23641.1|23653.8|23641.8|23653.8|23641.8|23653.1|23641.1|1
1767634340000|2026-01-05 17:32:20|23653.1|23641.1|23653.1|23641.1|23653.1|23641.1|23653.1|23641.1|1
1767634350000|2026-01-05 17:32:30|23653.8|23641.8|23653.8|23641.8|23653.8|23641.8|23653.8|23641.8|1
1767634370000|2026-01-05 17:32:50|23651.3|23639.3|23653.4|23641.4|23653.8|23641.8|23651.3|23639.3|7
1767634380000|2026-01-05 17:33:00|23652.6|23640.6|23651.8|23639.8|23652.6|23640.6|23651.8|23639.8|1
1767634390000|2026-01-05 17:33:10|23653.8|23641.8|23658.8|23646.8|23658.8|23646.8|23653.8|23641.8|9
1767634400000|2026-01-05 17:33:20|23658.9|23646.9|23662.1|23650.1|23662.6|23650.6|23658.4|23646.4|11
1767634410000|2026-01-05 17:33:30|23661.4|23649.4|23658.9|23646.9|23661.8|23649.8|23656.4|23644.4|9
1767634420000|2026-01-05 17:33:40|23658.1|23646.1|23656.4|23644.4|23658.1|23646.1|23656.4|23644.4|3
1767634430000|2026-01-05 17:33:50|||||||||1
1767634440000|2026-01-05 17:34:00|||||||||1
1767634450000|2026-01-05 17:34:10|23655.4|23643.4|23657.1|23645.1|23660.1|23648.1|23654.6|23642.6|35
1767634460000|2026-01-05 17:34:20|23656.4|23644.4|23662.6|23650.6|23662.6|23650.6|23656.4|23644.4|21
1767634470000|2026-01-05 17:34:30|23663.4|23651.4|23663.4|23651.4|23663.4|23651.4|23663.4|23651.4|1
1767634480000|2026-01-05 17:34:40|23663.9|23651.9|23666.4|23654.4|23667.6|23655.6|23663.9|23651.9|16
1767634490000|2026-01-05 17:34:50|23666.8|23654.8|23666.4|23654.4|23668.1|23656.1|23666.4|23654.4|1
1767634500000|2026-01-05 17:35:00|23666.8|23654.8|23666.8|23654.8|23666.8|23654.8|23663.9|23651.9|7
1767634510000|2026-01-05 17:35:10|23666.4|23654.4|23666.4|23654.4|23666.4|23654.4|23666.4|23654.4|3
1767634520000|2026-01-05 17:35:20|23667.6|23655.6|23673.4|23661.4|23673.4|23661.4|23667.6|23655.6|12
1767634530000|2026-01-05 17:35:30|23672.6|23660.6|23666.4|23654.4|23672.6|23660.6|23665.9|23653.9|7
1767634550000|2026-01-05 17:35:50|23665.6|23653.6|23665.9|23653.9|23665.9|23653.9|23665.6|23653.6|3
1767634560000|2026-01-05 17:36:00|23665.1|23653.1|23662.1|23650.1|23665.1|23653.1|23660.4|23648.4|27
1767634570000|2026-01-05 17:36:10|23661.4|23649.4|23662.1|23650.1|23662.1|23650.1|23659.6|23647.6|6
1767634580000|2026-01-05 17:36:20|||||||||2
1767634590000|2026-01-05 17:36:30|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|2
1767634600000|2026-01-05 17:36:40|23661.6|23649.6|23660.9|23648.9|23661.6|23649.6|23660.9|23648.9|0
1767634610000|2026-01-05 17:36:50|23662.9|23650.9|23657.9|23645.9|23662.9|23650.9|23657.1|23645.1|7
1767634620000|2026-01-05 17:37:00|23656.4|23644.4|23658.4|23646.4|23658.9|23646.9|23656.4|23644.4|11
1767634630000|2026-01-05 17:37:10|23660.1|23648.1|23660.9|23648.9|23660.9|23648.9|23660.1|23648.1|4
1767634640000|2026-01-05 17:37:20|23660.4|23648.4|23662.1|23650.1|23662.9|23650.9|23660.4|23648.4|5
1767634650000|2026-01-05 17:37:30|23662.9|23650.9|23663.7|23651.7|23663.7|23651.7|23662.1|23650.1|10
1767634660000|2026-01-05 17:37:40|23661.4|23649.4|23662.9|23650.9|23662.9|23650.9|23661.4|23649.4|5
1767634670000|2026-01-05 17:37:50|23661.2|23649.2|23661.6|23649.6|23661.6|23649.6|23660.4|23648.4|1
1767634680000|2026-01-05 17:38:00|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|1
1767634690000|2026-01-05 17:38:10|23662.4|23650.4|23660.4|23648.4|23662.4|23650.4|23660.4|23648.4|2
1767634700000|2026-01-05 17:38:20|23659.9|23647.9|23660.4|23648.4|23660.4|23648.4|23659.9|23647.9|2
1767634710000|2026-01-05 17:38:30|23662.9|23650.9|23661.4|23649.4|23662.9|23650.9|23661.4|23649.4|33
1767634720000|2026-01-05 17:38:40|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|3
1767634730000|2026-01-05 17:38:50|23661.4|23649.4|23661.4|23649.4|23661.4|23649.4|23661.4|23649.4|0
1767634740000|2026-01-05 17:39:00|23662.1|23650.1|23661.4|23649.4|23662.1|23650.1|23661.4|23649.4|4
1767634750000|2026-01-05 17:39:10|||||||||4
1767634760000|2026-01-05 17:39:20|23662.1|23650.1|23671.4|23659.4|23672.6|23660.6|23661.4|23649.4|12
1767634770000|2026-01-05 17:39:30|23672.1|23660.1|23675.9|23663.9|23678.9|23666.9|23672.1|23660.1|15
1767634780000|2026-01-05 17:39:40|23677.6|23665.6|23676.8|23664.8|23677.6|23665.6|23676.8|23664.8|0
1767634790000|2026-01-05 17:39:50|23677.6|23665.6|23679.3|23667.3|23679.3|23667.3|23677.6|23665.6|3
1767634800000|2026-01-05 17:40:00|23678.4|23666.4|23675.1|23663.1|23678.4|23666.4|23675.1|23663.1|5
1767634810000|2026-01-05 17:40:10|23675.6|23663.6|23675.9|23663.9|23675.9|23663.9|23673.9|23661.9|2
1767634820000|2026-01-05 17:40:20|23676.4|23664.4|23675.9|23663.9|23676.4|23664.4|23675.9|23663.9|3
1767634830000|2026-01-05 17:40:30|23673.4|23661.4|23675.4|23663.4|23675.4|23663.4|23673.4|23661.4|5
1767634840000|2026-01-05 17:40:40|23673.4|23661.4|23675.9|23663.9|23675.9|23663.9|23673.4|23661.4|6
1767634850000|2026-01-05 17:40:50|23675.4|23663.4|23673.4|23661.4|23675.4|23663.4|23673.4|23661.4|3
1767634860000|2026-01-05 17:41:00|23670.9|23658.9|23672.9|23660.9|23672.9|23660.9|23670.9|23658.9|5
1767634870000|2026-01-05 17:41:10|23669.6|23657.6|23667.9|23655.9|23669.6|23657.6|23667.9|23655.9|12
1767634880000|2026-01-05 17:41:20|23665.9|23653.9|23667.1|23655.1|23667.1|23655.1|23665.4|23653.4|9
1767634890000|2026-01-05 17:41:30|||||||||1
1767634900000|2026-01-05 17:41:40|23664.6|23652.6|23664.6|23652.6|23664.6|23652.6|23664.6|23652.6|3
1767634910000|2026-01-05 17:41:50|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|23664.6|23652.6|1
1767634920000|2026-01-05 17:42:00|23665.9|23653.9|23670.9|23658.9|23670.9|23658.9|23665.9|23653.9|18
1767634930000|2026-01-05 17:42:10|23670.4|23658.4|23673.9|23661.9|23673.9|23661.9|23670.4|23658.4|10
1767634940000|2026-01-05 17:42:20|23674.1|23662.1|23675.1|23663.1|23675.6|23663.6|23674.1|23662.1|2
1767634950000|2026-01-05 17:42:30|23675.6|23663.6|23676.4|23664.4|23676.4|23664.4|23675.6|23663.6|1
1767634960000|2026-01-05 17:42:40|23675.1|23663.1|23675.1|23663.1|23675.1|23663.1|23675.1|23663.1|6
1767634970000|2026-01-05 17:42:50|23675.9|23663.9|23673.4|23661.4|23675.9|23663.9|23672.6|23660.6|2
1767634980000|2026-01-05 17:43:00|23673.9|23661.9|23673.4|23661.4|23673.9|23661.9|23673.4|23661.4|1
1767634990000|2026-01-05 17:43:10|23672.9|23660.9|23675.9|23663.9|23676.8|23664.8|23672.9|23660.9|8
1767635000000|2026-01-05 17:43:20|23674.9|23662.9|23673.4|23661.4|23674.9|23662.9|23673.4|23661.4|1
1767635010000|2026-01-05 17:43:30|23673.9|23661.9|23672.9|23660.9|23673.9|23661.9|23672.9|23660.9|1
1767635020000|2026-01-05 17:43:40|23672.1|23660.1|23672.1|23660.1|23672.1|23660.1|23672.1|23660.1|1
1767635030000|2026-01-05 17:43:50|23673.4|23661.4|23672.6|23660.6|23673.4|23661.4|23672.6|23660.6|2
1767635040000|2026-01-05 17:44:00|23671.8|23659.8|23669.2|23657.2|23672.1|23660.1|23669.2|23657.2|3
1767635050000|2026-01-05 17:44:10|23670.4|23658.4|23669.2|23657.2|23670.4|23658.4|23669.2|23657.2|1
1767635060000|2026-01-05 17:44:20|23671.7|23659.7|23675.1|23663.1|23675.1|23663.1|23671.7|23659.7|7
1767635070000|2026-01-05 17:44:30|23675.9|23663.9|23673.9|23661.9|23675.9|23663.9|23673.9|23661.9|4
1767635080000|2026-01-05 17:44:40|23674.6|23662.6|23673.9|23661.9|23674.6|23662.6|23673.4|23661.4|1
1767635090000|2026-01-05 17:44:50|23674.6|23662.6|23673.9|23661.9|23674.6|23662.6|23673.9|23661.9|0
1767635100000|2026-01-05 17:45:00|23673.4|23661.4|23672.9|23660.9|23674.6|23662.6|23672.9|23660.9|3
1767635110000|2026-01-05 17:45:10|||||||||1
1767635120000|2026-01-05 17:45:20|23672.1|23660.1|23668.4|23656.4|23672.1|23660.1|23666.2|23654.2|37
1767635130000|2026-01-05 17:45:30|23667.9|23655.9|23667.9|23655.9|23668.4|23656.4|23667.9|23655.9|2
1767635140000|2026-01-05 17:45:40|23667.1|23655.1|23668.4|23656.4|23668.4|23656.4|23667.1|23655.1|4
1767635150000|2026-01-05 17:45:50|23667.1|23655.1|23666.7|23654.7|23667.1|23655.1|23666.7|23654.7|4
1767635160000|2026-01-05 17:46:00|23667.1|23655.1|23662.9|23650.9|23667.1|23655.1|23662.9|23650.9|6
1767635170000|2026-01-05 17:46:10|23662.1|23650.1|23662.1|23650.1|23662.1|23650.1|23662.1|23650.1|0
1767635180000|2026-01-05 17:46:20|||||||||1
1767635190000|2026-01-05 17:46:30|23662.9|23650.9|23662.1|23650.1|23662.9|23650.9|23662.1|23650.1|1
1767635200000|2026-01-05 17:46:40|23664.2|23652.2|23665.4|23653.4|23667.1|23655.1|23664.2|23652.2|7
1767635210000|2026-01-05 17:46:50|23664.6|23652.6|23662.9|23650.9|23664.6|23652.6|23662.9|23650.9|3
1767635220000|2026-01-05 17:47:00|||||||||1
1767635230000|2026-01-05 17:47:10|23662.1|23650.1|23662.9|23650.9|23662.9|23650.9|23662.1|23650.1|3
1767635240000|2026-01-05 17:47:20|23657.9|23645.9|23660.4|23648.4|23660.4|23648.4|23657.9|23645.9|28
1767635260000|2026-01-05 17:47:40|||||||||1
1767635270000|2026-01-05 17:47:50|||||||||1
1767635280000|2026-01-05 17:48:00|23661.9|23649.9|23665.4|23653.4|23665.4|23653.4|23661.9|23649.9|28
1767635290000|2026-01-05 17:48:10|||||||||4
1767635300000|2026-01-05 17:48:20|23662.9|23650.9|23657.9|23645.9|23662.9|23650.9|23657.9|23645.9|7
1767635310000|2026-01-05 17:48:30|23657.1|23645.1|23662.9|23650.9|23662.9|23650.9|23657.1|23645.1|17
1767635320000|2026-01-05 17:48:40|23662.4|23650.4|23659.6|23647.6|23662.4|23650.4|23659.6|23647.6|1
1767635330000|2026-01-05 17:48:50|23660.4|23648.4|23657.9|23645.9|23660.4|23648.4|23657.9|23645.9|3
1767635340000|2026-01-05 17:49:00|||||||||1
1767635350000|2026-01-05 17:49:10|23655.9|23643.9|23658.4|23646.4|23658.4|23646.4|23655.9|23643.9|7
1767635360000|2026-01-05 17:49:20|23657.9|23645.9|23657.1|23645.1|23657.9|23645.9|23655.4|23643.4|6
1767635370000|2026-01-05 17:49:30|23655.9|23643.9|23659.6|23647.6|23659.6|23647.6|23655.9|23643.9|16
1767635380000|2026-01-05 17:49:40|||||||||1
1767635390000|2026-01-05 17:49:50|23660.9|23648.9|23660.4|23648.4|23660.9|23648.9|23660.4|23648.4|6
1767635400000|2026-01-05 17:50:00|23661.2|23649.2|23665.4|23653.4|23665.4|23653.4|23660.9|23648.9|8
1767635410000|2026-01-05 17:50:10|23663.9|23651.9|23665.4|23653.4|23665.4|23653.4|23663.4|23651.4|4
1767635430000|2026-01-05 17:50:30|23666.2|23654.2|23667.9|23655.9|23667.9|23655.9|23666.2|23654.2|5
1767635440000|2026-01-05 17:50:40|23667.1|23655.1|23667.9|23655.9|23667.9|23655.9|23667.1|23655.1|1
1767635450000|2026-01-05 17:50:50|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|6
1767635460000|2026-01-05 17:51:00|23664.4|23652.4|23662.4|23650.4|23664.4|23652.4|23662.4|23650.4|1
1767635470000|2026-01-05 17:51:10|23662.9|23650.9|23667.4|23655.4|23667.4|23655.4|23662.9|23650.9|2
1767635480000|2026-01-05 17:51:20|23666.5|23654.5|23664.9|23652.9|23666.5|23654.5|23664.9|23652.9|1
1767635490000|2026-01-05 17:51:30|23664.2|23652.2|23662.9|23650.9|23664.2|23652.2|23662.9|23650.9|0
1767635500000|2026-01-05 17:51:40|23660.4|23648.4|23660.4|23648.4|23660.4|23648.4|23660.4|23648.4|2
1767635510000|2026-01-05 17:51:50|23659.9|23647.9|23659.5|23647.5|23659.9|23647.9|23659|23647|3
1767635530000|2026-01-05 17:52:10|23659.9|23647.9|23662|23650|23662|23650|23659.9|23647.9|5
1767635540000|2026-01-05 17:52:20|23663.2|23651.2|23663.2|23651.2|23664|23652|23663.2|23651.2|4
1767635550000|2026-01-05 17:52:30|23664|23652|23663.2|23651.2|23664|23652|23663.2|23651.2|0
1767635560000|2026-01-05 17:52:40|23664|23652|23664|23652|23664|23652|23664|23652|0
1767635570000|2026-01-05 17:52:50|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|2
1767635590000|2026-01-05 17:53:10|||||||||4
1767635610000|2026-01-05 17:53:30|||||||||2
1767635620000|2026-01-05 17:53:40|23665.2|23653.2|23669.5|23657.5|23669.5|23657.5|23665.2|23653.2|5
1767635630000|2026-01-05 17:53:50|||||||||1
1767635640000|2026-01-05 17:54:00|23668.2|23656.2|23669.5|23657.5|23669.7|23657.7|23668.2|23656.2|10
1767635660000|2026-01-05 17:54:20|23669.9|23657.9|23669.9|23657.9|23669.9|23657.9|23669.5|23657.5|3
1767635670000|2026-01-05 17:54:30|23674.9|23662.9|23670.2|23658.2|23674.9|23662.9|23670.2|23658.2|3
1767635680000|2026-01-05 17:54:40|23669|23657|23666.5|23654.5|23669|23657|23666.5|23654.5|2
1767635690000|2026-01-05 17:54:50|23666|23654|23666.5|23654.5|23666.5|23654.5|23666|23654|1
1767635700000|2026-01-05 17:55:00|23665.7|23653.7|23662|23650|23665.7|23653.7|23662|23650|6
1767635710000|2026-01-05 17:55:10|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|2
1767635720000|2026-01-05 17:55:20|23663.2|23651.2|23664|23652|23664|23652|23663.2|23651.2|13
1767635730000|2026-01-05 17:55:30|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|1
1767635740000|2026-01-05 17:55:40|23665.2|23653.2|23664.5|23652.5|23665.2|23653.2|23664.5|23652.5|6
1767635750000|2026-01-05 17:55:50|23668.2|23656.2|23668.2|23656.2|23668.2|23656.2|23667.4|23655.4|1
1767635760000|2026-01-05 17:56:00|23672|23660|23673.2|23661.2|23673.2|23661.2|23672|23660|8
1767635770000|2026-01-05 17:56:10|23672|23660|23672.4|23660.4|23673.2|23661.2|23671.5|23659.5|3
1767635780000|2026-01-05 17:56:20|23673.2|23661.2|23672|23660|23673.2|23661.2|23672|23660|1
1767635790000|2026-01-05 17:56:30|23672.4|23660.4|23673.2|23661.2|23673.2|23661.2|23672.4|23660.4|5
1767635800000|2026-01-05 17:56:40|23673.7|23661.7|23672.7|23660.7|23674.5|23662.5|23672.7|23660.7|1
1767635810000|2026-01-05 17:56:50|23672|23660|23672|23660|23672|23660|23672|23660|4
1767635820000|2026-01-05 17:57:00|23673.7|23661.7|23674.9|23662.9|23674.9|23662.9|23673.7|23661.7|7
1767635830000|2026-01-05 17:57:10|23675.4|23663.4|23675.4|23663.4|23675.4|23663.4|23675.4|23663.4|2
1767635840000|2026-01-05 17:57:20|23676.2|23664.2|23676.2|23664.2|23676.2|23664.2|23676.2|23664.2|4
1767635850000|2026-01-05 17:57:30|23677.4|23665.4|23677.4|23665.4|23677.9|23665.9|23677.4|23665.4|4
1767635860000|2026-01-05 17:57:40|23677.9|23665.9|23677.9|23665.9|23678.7|23666.7|23677.9|23665.9|3
1767635870000|2026-01-05 17:57:50|23680.9|23668.9|23694.2|23682.2|23694.2|23682.2|23680.4|23668.4|28
1767635880000|2026-01-05 17:58:00|23692.9|23680.9|23691.2|23679.2|23692.9|23680.9|23691.2|23679.2|3
1767635890000|2026-01-05 17:58:10|23689.5|23677.5|23692.4|23680.4|23692.4|23680.4|23688.7|23676.7|4
1767635900000|2026-01-05 17:58:20|23691.2|23679.2|23692.4|23680.4|23692.4|23680.4|23691.2|23679.2|0
1767635910000|2026-01-05 17:58:30|23692|23680|23691.2|23679.2|23692|23680|23690.4|23678.4|1
1767635920000|2026-01-05 17:58:40|23691.7|23679.7|23686.2|23674.2|23692|23680|23686.2|23674.2|3
1767635930000|2026-01-05 17:58:50|23685.4|23673.4|23684.9|23672.9|23685.4|23673.4|23682.9|23670.9|5
1767635940000|2026-01-05 17:59:00|23685.4|23673.4|23684.5|23672.5|23686.2|23674.2|23684.5|23672.5|3
1767635950000|2026-01-05 17:59:10|23684.9|23672.9|23684.9|23672.9|23684.9|23672.9|23684.9|23672.9|0
1767635960000|2026-01-05 17:59:20|23685.4|23673.4|23685.4|23673.4|23686.2|23674.2|23684.9|23672.9|1
1767635970000|2026-01-05 17:59:30|23686.2|23674.2|23684.5|23672.5|23686.2|23674.2|23684.5|23672.5|1
1767635980000|2026-01-05 17:59:40|23683.2|23671.2|23682|23670|23683.7|23671.7|23682|23670|1
1767635990000|2026-01-05 17:59:50|23677.4|23665.4|23682|23670|23682.4|23670.4|23676.7|23664.7|6
1767636000000|2026-01-05 18:00:00|23682.4|23670.4|23682.4|23670.4|23682.4|23670.4|23682.4|23670.4|9
1767636010000|2026-01-05 18:00:10|23682|23670|23681.2|23669.2|23682|23670|23680.7|23668.7|2
1767636020000|2026-01-05 18:00:20|23682.9|23670.9|23686.2|23674.2|23686.2|23674.2|23682.9|23670.9|3
1767636030000|2026-01-05 18:00:30|23682.4|23670.4|23684.5|23672.5|23684.5|23672.5|23682|23670|4
1767636040000|2026-01-05 18:00:40|23682|23670|23682.4|23670.4|23682.4|23670.4|23682|23670|1
1767636050000|2026-01-05 18:00:50|23683.2|23671.2|23682.4|23670.4|23683.2|23671.2|23681.2|23669.2|2
1767636070000|2026-01-05 18:01:10|23682|23670|23682|23670|23682|23670|23682|23670|0
1767636090000|2026-01-05 18:01:30|23681.5|23669.5|23682|23670|23682|23670|23681.5|23669.5|5
1767636110000|2026-01-05 18:01:50|||||||||1
1767636120000|2026-01-05 18:02:00|23682.7|23670.7|23682.7|23670.7|23682.7|23670.7|23682.7|23670.7|0
1767636130000|2026-01-05 18:02:10|23683.5|23671.5|23682.7|23670.7|23684.5|23672.5|23682.7|23670.7|6
1767636140000|2026-01-05 18:02:20|23684|23672|23683.2|23671.2|23684|23672|23680.2|23668.2|13
1767636150000|2026-01-05 18:02:30|23682.4|23670.4|23681.5|23669.5|23682.4|23670.4|23681.5|23669.5|0
1767636160000|2026-01-05 18:02:40|23682|23670|23682|23670|23682|23670|23682|23670|1
1767636180000|2026-01-05 18:03:00|23683.5|23671.5|23681.2|23669.2|23683.5|23671.5|23681.2|23669.2|2
1767636190000|2026-01-05 18:03:10|23680.7|23668.7|23681.2|23669.2|23681.2|23669.2|23680.7|23668.7|2
1767636210000|2026-01-05 18:03:30|23682|23670|23682.4|23670.4|23684.5|23672.5|23681.2|23669.2|4
1767636220000|2026-01-05 18:03:40|23682|23670|23682|23670|23684|23672|23682|23670|0
1767636230000|2026-01-05 18:03:50|23683.2|23671.2|23683.2|23671.2|23683.2|23671.2|23683.2|23671.2|2
1767636240000|2026-01-05 18:04:00|23682.4|23670.4|23682|23670|23683.7|23671.7|23682|23670|0
1767636250000|2026-01-05 18:04:10|23683.5|23671.5|23687|23675|23687|23675|23683.5|23671.5|6
1767636260000|2026-01-05 18:04:20|23686.5|23674.5|23687|23675|23687|23675|23686.5|23674.5|2
1767636270000|2026-01-05 18:04:30|23685.2|23673.2|23685.2|23673.2|23685.2|23673.2|23685.2|23673.2|2
1767636280000|2026-01-05 18:04:40|23684.5|23672.5|23685.2|23673.2|23685.2|23673.2|23684.5|23672.5|5
1767636290000|2026-01-05 18:04:50|||||||||2
1767636300000|2026-01-05 18:05:00|23684.5|23672.5|23682|23670|23684.5|23672.5|23681.5|23669.5|14
1767636310000|2026-01-05 18:05:10|23680.2|23668.2|23680.2|23668.2|23680.2|23668.2|23680.2|23668.2|2
1767636320000|2026-01-05 18:05:20|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|3
1767636330000|2026-01-05 18:05:30|23677.7|23665.7|23678.5|23666.5|23678.5|23666.5|23677.7|23665.7|0
1767636350000|2026-01-05 18:05:50|23677.7|23665.7|23676.8|23664.8|23678.5|23666.5|23676.8|23664.8|8
1767636360000|2026-01-05 18:06:00|23676|23664|23676.8|23664.8|23676.8|23664.8|23675.2|23663.2|1
1767636370000|2026-01-05 18:06:10|23677.7|23665.7|23679|23667|23679|23667|23677.7|23665.7|10
1767636380000|2026-01-05 18:06:20|||||||||1
1767636390000|2026-01-05 18:06:30|||||||||21
1767636400000|2026-01-05 18:06:40|||||||||11
1767636410000|2026-01-05 18:06:50|23680.5|23668.5|23680.5|23668.5|23680.5|23668.5|23680.5|23668.5|0
1767636420000|2026-01-05 18:07:00|23681|23669|23681.8|23669.8|23681.8|23669.8|23680.2|23668.2|1
1767636440000|2026-01-05 18:07:20|23683.5|23671.5|23684.8|23672.8|23685.2|23673.2|23683.5|23671.5|24
1767636450000|2026-01-05 18:07:30|23689.8|23677.8|23691.8|23679.8|23691.8|23679.8|23689.8|23677.8|10
1767636460000|2026-01-05 18:07:40|23691|23679|23689.8|23677.8|23691|23679|23689.8|23677.8|1
1767636470000|2026-01-05 18:07:50|23689.3|23677.3|23683.5|23671.5|23689.3|23677.3|23683.5|23671.5|4
1767636480000|2026-01-05 18:08:00|23684|23672|23683.5|23671.5|23684|23672|23683.5|23671.5|1
1767636490000|2026-01-05 18:08:10|||||||||2
1767636510000|2026-01-05 18:08:30|23686|23674|23684|23672|23686|23674|23684|23672|3
1767636520000|2026-01-05 18:08:40|23688.7|23676.7|23700.9|23688.9|23700.9|23688.9|23688.7|23676.7|93
1767636530000|2026-01-05 18:08:50|23701.4|23689.4|23704.2|23692.2|23704.2|23692.2|23701.4|23689.4|19
1767636540000|2026-01-05 18:09:00|23704.7|23692.7|23707.9|23695.9|23708.7|23696.7|23704.7|23692.7|33
1767636550000|2026-01-05 18:09:10|||||||||7
1767636560000|2026-01-05 18:09:20|23708.7|23696.7|23712.9|23700.9|23713.7|23701.7|23708.7|23696.7|106
1767636570000|2026-01-05 18:09:30|23713.7|23701.7|23717|23705|23717.4|23705.4|23713.7|23701.7|11
1767636580000|2026-01-05 18:09:40|23716.2|23704.2|23720.4|23708.4|23720.4|23708.4|23716.2|23704.2|87
1767636590000|2026-01-05 18:09:50|23719.7|23707.7|23712.4|23700.4|23720.4|23708.4|23711.7|23699.7|35
1767636600000|2026-01-05 18:10:00|23712|23700|23709.9|23697.9|23712|23700|23709.9|23697.9|11
1767636610000|2026-01-05 18:10:10|23708.4|23696.4|23707.4|23695.4|23708.7|23696.7|23707.4|23695.4|5
1767636620000|2026-01-05 18:10:20|23705.1|23693.1|23697.4|23685.4|23705.1|23693.1|23696.7|23684.7|9
1767636630000|2026-01-05 18:10:30|23699|23687|23704.5|23692.5|23704.5|23692.5|23699|23687|8
1767636640000|2026-01-05 18:10:40|23703.7|23691.7|23703.2|23691.2|23704.5|23692.5|23703.2|23691.2|6
1767636650000|2026-01-05 18:10:50|23704|23692|23704.5|23692.5|23704.5|23692.5|23704|23692|0
1767636660000|2026-01-05 18:11:00|23704|23692|23703.2|23691.2|23704|23692|23703.2|23691.2|0
1767636670000|2026-01-05 18:11:10|23702.7|23690.7|23700|23688|23702.7|23690.7|23699.9|23687.9|12
1767636680000|2026-01-05 18:11:20|23699|23687|23701.2|23689.2|23701.2|23689.2|23697.5|23685.5|3
1767636690000|2026-01-05 18:11:30|||||||||2
1767636720000|2026-01-05 18:12:00|23699.2|23687.2|23700.4|23688.4|23700.4|23688.4|23699.2|23687.2|7
1767636730000|2026-01-05 18:12:10|||||||||2
1767636740000|2026-01-05 18:12:20|23701.2|23689.2|23699.5|23687.5|23702.5|23690.5|23698.2|23686.2|8
1767636750000|2026-01-05 18:12:30|23698.7|23686.7|23692.9|23680.9|23698.7|23686.7|23692.5|23680.5|1
1767636760000|2026-01-05 18:12:40|23693.7|23681.7|23693.2|23681.2|23694.5|23682.5|23693.2|23681.2|1
1767636770000|2026-01-05 18:12:50|23694|23682|23694.5|23682.5|23694.5|23682.5|23693.2|23681.2|1
1767636780000|2026-01-05 18:13:00|23693.2|23681.2|23693.2|23681.2|23693.2|23681.2|23693.2|23681.2|0
1767636790000|2026-01-05 18:13:10|23692.5|23680.5|23693.2|23681.2|23693.2|23681.2|23692.5|23680.5|3
1767636800000|2026-01-05 18:13:20|23693.7|23681.7|23694|23682|23694|23682|23693.2|23681.2|1
1767636810000|2026-01-05 18:13:30|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|0
1767636820000|2026-01-05 18:13:40|23694|23682|23694.5|23682.5|23694.5|23682.5|23694|23682|0
1767636830000|2026-01-05 18:13:50|23694|23682|23694|23682|23694|23682|23694|23682|0
1767636840000|2026-01-05 18:14:00|23693.5|23681.5|23694|23682|23694|23682|23691.5|23679.5|15
1767636850000|2026-01-05 18:14:10|23694.5|23682.5|23697|23685|23698.2|23686.2|23694|23682|6
1767636860000|2026-01-05 18:14:20|||||||||1
1767636870000|2026-01-05 18:14:30|23702.5|23690.5|23704|23692|23704.5|23692.5|23702.5|23690.5|8
1767636880000|2026-01-05 18:14:40|23704.5|23692.5|23704.5|23692.5|23704.5|23692.5|23703.7|23691.7|0
1767636890000|2026-01-05 18:14:50|23703.7|23691.7|23704.5|23692.5|23704.5|23692.5|23703.7|23691.7|0
1767636900000|2026-01-05 18:15:00|23703.7|23691.7|23702|23690|23703.7|23691.7|23702|23690|11
1767636910000|2026-01-05 18:15:10|23699.5|23687.5|23697|23685|23699.5|23687.5|23697|23685|6
1767636920000|2026-01-05 18:15:20|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|8
1767636930000|2026-01-05 18:15:30|23693.2|23681.2|23689.5|23677.5|23693.2|23681.2|23689.5|23677.5|11
1767636940000|2026-01-05 18:15:40|23692|23680|23692|23680|23692|23680|23692|23680|6
1767636950000|2026-01-05 18:15:50|23693.2|23681.2|23692.5|23680.5|23693.2|23681.2|23690.4|23678.4|19
1767636960000|2026-01-05 18:16:00|23693.7|23681.7|23694.5|23682.5|23694.5|23682.5|23693.7|23681.7|0
1767636970000|2026-01-05 18:16:10|23695|23683|23696.2|23684.2|23696.2|23684.2|23695|23683|6
1767636980000|2026-01-05 18:16:20|23698.5|23686.5|23702|23690|23702|23690|23698.5|23686.5|4
1767636990000|2026-01-05 18:16:30|23702.7|23690.7|23702.7|23690.7|23702.7|23690.7|23702.7|23690.7|3
1767637000000|2026-01-05 18:16:40|23702|23690|23702|23690|23704.5|23692.5|23702|23690|4
1767637020000|2026-01-05 18:17:00|23701.2|23689.2|23698.2|23686.2|23702|23690|23698.2|23686.2|2
1767637030000|2026-01-05 18:17:10|23697.7|23685.7|23700|23688|23700|23688|23697|23685|2
1767637040000|2026-01-05 18:17:20|23700.7|23688.7|23701.5|23689.5|23701.5|23689.5|23700.7|23688.7|1
1767637050000|2026-01-05 18:17:30|23697|23685|23693.7|23681.7|23697|23685|23692.9|23680.9|6
1767637060000|2026-01-05 18:17:40|||||||||1
1767637070000|2026-01-05 18:17:50|||||||||1
1767637080000|2026-01-05 18:18:00|23693.2|23681.2|23693.2|23681.2|23693.2|23681.2|23692.7|23680.7|2
1767637090000|2026-01-05 18:18:10|23692.7|23680.7|23691.5|23679.5|23692.7|23680.7|23691.5|23679.5|1
1767637100000|2026-01-05 18:18:20|23689.5|23677.5|23688.2|23676.2|23690.7|23678.7|23687.5|23675.5|4
1767637110000|2026-01-05 18:18:30|23688.7|23676.7|23690|23678|23690|23678|23687.5|23675.5|1
1767637120000|2026-01-05 18:18:40|23690.7|23678.7|23689.5|23677.5|23691.2|23679.2|23689.5|23677.5|1
1767637130000|2026-01-05 18:18:50|23688.2|23676.2|23686.2|23674.2|23688.2|23676.2|23686.2|23674.2|8
1767637140000|2026-01-05 18:19:00|23687.2|23675.2|23690|23678|23690|23678|23687.2|23675.2|6
1767637150000|2026-01-05 18:19:10|23689.5|23677.5|23689.5|23677.5|23689.5|23677.5|23689.5|23677.5|2
1767637160000|2026-01-05 18:19:20|23688.7|23676.7|23688.2|23676.2|23692|23680|23687.5|23675.5|5
1767637170000|2026-01-05 18:19:30|23687.5|23675.5|23688.2|23676.2|23689.5|23677.5|23687.5|23675.5|6
1767637180000|2026-01-05 18:19:40|23689|23677|23693.7|23681.7|23693.7|23681.7|23689|23677|8
1767637190000|2026-01-05 18:19:50|23694.5|23682.5|23697.5|23685.5|23698.2|23686.2|23694.5|23682.5|5
1767637200000|2026-01-05 18:20:00|23698.7|23686.7|23696.5|23684.5|23698.7|23686.7|23696.5|23684.5|5
1767637210000|2026-01-05 18:20:10|23697|23685|23697.8|23685.8|23697.8|23685.8|23697|23685|2
1767637220000|2026-01-05 18:20:20|23696|23684|23696.5|23684.5|23696.8|23684.8|23696|23684|15
1767637230000|2026-01-05 18:20:30|23697.3|23685.3|23697.8|23685.8|23697.8|23685.8|23697.3|23685.3|0
1767637240000|2026-01-05 18:20:40|||||||||1
1767637250000|2026-01-05 18:20:50|23701|23689|23701|23689|23701|23689|23701|23689|3
1767637260000|2026-01-05 18:21:00|23701.8|23689.8|23702.3|23690.3|23702.3|23690.3|23701.8|23689.8|7
1767637270000|2026-01-05 18:21:10|23702.8|23690.8|23703.5|23691.5|23704.8|23692.8|23702.8|23690.8|7
1767637280000|2026-01-05 18:21:20|23702.8|23690.8|23702.8|23690.8|23702.8|23690.8|23702.8|23690.8|0
1767637290000|2026-01-05 18:21:30|23703.5|23691.5|23703.5|23691.5|23703.5|23691.5|23702.8|23690.8|6
1767637300000|2026-01-05 18:21:40|23702.8|23690.8|23698.5|23686.5|23702.8|23690.8|23698.5|23686.5|8
1767637310000|2026-01-05 18:21:50|23694.8|23682.8|23696|23684|23697.8|23685.8|23694|23682|7
1767637320000|2026-01-05 18:22:00|23694.8|23682.8|23696|23684|23696|23684|23694.8|23682.8|1
1767637330000|2026-01-05 18:22:10|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|3
1767637340000|2026-01-05 18:22:20|23699.3|23687.3|23698.5|23686.5|23699.3|23687.3|23697.8|23685.8|1
1767637360000|2026-01-05 18:22:40|||||||||3
1767637370000|2026-01-05 18:22:50|23698|23686|23703|23691|23703.5|23691.5|23698|23686|9
1767637380000|2026-01-05 18:23:00|23702.3|23690.3|23700.8|23688.8|23702.3|23690.3|23700.8|23688.8|11
1767637390000|2026-01-05 18:23:10|23700.1|23688.1|23697.6|23685.6|23700.1|23688.1|23697.6|23685.6|2
1767637400000|2026-01-05 18:23:20|23699.3|23687.3|23700.1|23688.1|23700.8|23688.8|23698.8|23686.8|6
1767637410000|2026-01-05 18:23:30|23699.6|23687.6|23700.1|23688.1|23700.1|23688.1|23699.6|23687.6|2
1767637420000|2026-01-05 18:23:40|23699.6|23687.6|23695.1|23683.1|23699.6|23687.6|23695.1|23683.1|9
1767637430000|2026-01-05 18:23:50|23691.3|23679.3|23684.6|23672.6|23692.6|23680.6|23684.6|23672.6|10
1767637440000|2026-01-05 18:24:00|23685.1|23673.1|23683|23671|23686.3|23674.3|23683|23671|3
1767637450000|2026-01-05 18:24:10|23682.6|23670.6|23680.1|23668.1|23682.6|23670.6|23680.1|23668.1|11
1767637460000|2026-01-05 18:24:20|23684.3|23672.3|23680.1|23668.1|23684.3|23672.3|23680.1|23668.1|9
1767637470000|2026-01-05 18:24:30|23681.3|23669.3|23685.1|23673.1|23685.1|23673.1|23680.5|23668.5|6
1767637480000|2026-01-05 18:24:40|||||||||3
1767637490000|2026-01-05 18:24:50|||||||||5
1767637500000|2026-01-05 18:25:00|23686.8|23674.8|23685.5|23673.5|23686.8|23674.8|23685.1|23673.1|63
1767637520000|2026-01-05 18:25:20|23686|23674|23681.8|23669.8|23686|23674|23681.8|23669.8|15
1767637530000|2026-01-05 18:25:30|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|12
1767637540000|2026-01-05 18:25:40|23677.8|23665.8|23668.5|23656.5|23677.8|23665.8|23668.5|23656.5|15
1767637550000|2026-01-05 18:25:50|23670.1|23658.1|23673|23661|23673.5|23661.5|23670.1|23658.1|12
1767637560000|2026-01-05 18:26:00|23672.3|23660.3|23673|23661|23677.6|23665.6|23672.3|23660.3|7
1767637570000|2026-01-05 18:26:10|23674.3|23662.3|23675.1|23663.1|23675.5|23663.5|23674.3|23662.3|1
1767637580000|2026-01-05 18:26:20|23674.3|23662.3|23673.5|23661.5|23674.3|23662.3|23671.8|23659.8|21
1767637590000|2026-01-05 18:26:30|23674.3|23662.3|23676.3|23664.3|23677.6|23665.6|23674.3|23662.3|3
1767637600000|2026-01-05 18:26:40|23677.1|23665.1|23673|23661|23677.6|23665.6|23673|23661|1
1767637610000|2026-01-05 18:26:50|23673.5|23661.5|23674.3|23662.3|23674.3|23662.3|23673.5|23661.5|0
1767637620000|2026-01-05 18:27:00|23671.8|23659.8|23665.6|23653.6|23671.8|23659.8|23665.6|23653.6|12
1767637630000|2026-01-05 18:27:10|23663.8|23651.8|23663.8|23651.8|23663.8|23651.8|23663.8|23651.8|2
1767637640000|2026-01-05 18:27:20|23664.3|23652.3|23665.6|23653.6|23665.6|23653.6|23663.8|23651.8|4
1767637650000|2026-01-05 18:27:30|23666.3|23654.3|23666.8|23654.8|23670.1|23658.1|23666.3|23654.3|3
1767637660000|2026-01-05 18:27:40|23667.6|23655.6|23675.1|23663.1|23675.8|23663.8|23667.6|23655.6|5
1767637670000|2026-01-05 18:27:50|23674.6|23662.6|23670.1|23658.1|23675.1|23663.1|23670.1|23658.1|8
1767637680000|2026-01-05 18:28:00|23670.6|23658.6|23672.6|23660.6|23672.6|23660.6|23670.6|23658.6|2
1767637690000|2026-01-05 18:28:10|23673.1|23661.1|23673.1|23661.1|23673.1|23661.1|23673.1|23661.1|12
1767637700000|2026-01-05 18:28:20|23673.8|23661.8|23674.3|23662.3|23674.3|23662.3|23673.8|23661.8|1
1767637710000|2026-01-05 18:28:30|23673.8|23661.8|23672.6|23660.6|23673.8|23661.8|23672.6|23660.6|0
1767637720000|2026-01-05 18:28:40|23671|23659|23671|23659|23671|23659|23671|23659|7
1767637730000|2026-01-05 18:28:50|23672.1|23660.1|23670.1|23658.1|23672.6|23660.6|23670.1|23658.1|2
1767637740000|2026-01-05 18:29:00|23669.3|23657.3|23666|23654|23669.3|23657.3|23666|23654|19
1767637750000|2026-01-05 18:29:10|||||||||1
1767637760000|2026-01-05 18:29:20|23666.5|23654.5|23667.8|23655.8|23667.8|23655.8|23666.5|23654.5|11
1767637770000|2026-01-05 18:29:30|23668.5|23656.5|23668.5|23656.5|23668.5|23656.5|23668.5|23656.5|3
1767637780000|2026-01-05 18:29:40|23669.3|23657.3|23678.1|23666.1|23678.1|23666.1|23668.5|23656.5|8
1767637790000|2026-01-05 18:29:50|23673.1|23661.1|23671.8|23659.8|23673.8|23661.8|23671.8|23659.8|10
1767637800000|2026-01-05 18:30:00|23672.3|23660.3|23673.8|23661.8|23674.8|23662.8|23667.8|23655.8|18
1767637810000|2026-01-05 18:30:10|23674.3|23662.3|23673.1|23661.1|23674.3|23662.3|23673.1|23661.1|3
1767637820000|2026-01-05 18:30:20|23672.6|23660.6|23672.6|23660.6|23673.8|23661.8|23672.6|23660.6|2
1767637830000|2026-01-05 18:30:30|23671.8|23659.8|23668.1|23656.1|23671.8|23659.8|23667.3|23655.3|11
1767637840000|2026-01-05 18:30:40|23667.6|23655.6|23663.5|23651.5|23667.6|23655.6|23661|23649|18
1767637850000|2026-01-05 18:30:50|23664.3|23652.3|23664.3|23652.3|23664.3|23652.3|23664.3|23652.3|0
1767637860000|2026-01-05 18:31:00|23663.5|23651.5|23661|23649|23663.5|23651.5|23661|23649|5
1767637870000|2026-01-05 18:31:10|23661.3|23649.3|23658.5|23646.5|23661.3|23649.3|23658.5|23646.5|8
1767637880000|2026-01-05 18:31:20|23659.3|23647.3|23658.5|23646.5|23659.3|23647.3|23655.6|23643.6|16
1767637890000|2026-01-05 18:31:30|23657.8|23645.8|23651|23639|23657.8|23645.8|23651|23639|15
1767637900000|2026-01-05 18:31:40|23646.5|23634.5|23643.5|23631.5|23646.5|23634.5|23641|23629|10
1767637910000|2026-01-05 18:31:50|23638.5|23626.5|23638.5|23626.5|23639.8|23627.8|23637.8|23625.8|7
1767637920000|2026-01-05 18:32:00|23641|23629|23641|23629|23641|23629|23641|23629|6
1767637930000|2026-01-05 18:32:10|23643.3|23631.3|23646.5|23634.5|23649|23637|23643.3|23631.3|18
1767637940000|2026-01-05 18:32:20|23648.1|23636.1|23649.3|23637.3|23649.3|23637.3|23648.1|23636.1|3
1767637950000|2026-01-05 18:32:30|23650.7|23638.7|23650.6|23638.6|23652.3|23640.3|23650.6|23638.6|6
1767637960000|2026-01-05 18:32:40|23650.1|23638.1|23650.6|23638.6|23650.6|23638.6|23649.3|23637.3|0
1767637970000|2026-01-05 18:32:50|23650.1|23638.1|23648.3|23636.3|23650.6|23638.6|23647.3|23635.3|14
1767637980000|2026-01-05 18:33:00|23647.6|23635.6|23641.8|23629.8|23647.6|23635.6|23640.6|23628.6|6
1767637990000|2026-01-05 18:33:10|23642.3|23630.3|23638.1|23626.1|23642.3|23630.3|23637.6|23625.6|6
1767638000000|2026-01-05 18:33:20|23638.8|23626.8|23638.1|23626.1|23638.8|23626.8|23638.1|23626.1|2
1767638010000|2026-01-05 18:33:30|23638.5|23626.5|23640.6|23628.6|23641.8|23629.8|23638.5|23626.5|7
1767638020000|2026-01-05 18:33:40|23640.1|23628.1|23640.1|23628.1|23640.1|23628.1|23639.3|23627.3|3
1767638030000|2026-01-05 18:33:50|23640.6|23628.6|23641.3|23629.3|23641.3|23629.3|23640.6|23628.6|2
1767638040000|2026-01-05 18:34:00|23640.6|23628.6|23640.6|23628.6|23642.6|23630.6|23640.1|23628.1|4
1767638050000|2026-01-05 18:34:10|23641.3|23629.3|23640.6|23628.6|23641.3|23629.3|23640.6|23628.6|0
1767638060000|2026-01-05 18:34:20|23642.1|23630.1|23640.1|23628.1|23642.1|23630.1|23640.1|23628.1|1
1767638070000|2026-01-05 18:34:30|23641.3|23629.3|23632.6|23620.6|23641.3|23629.3|23630.6|23618.6|6
1767638080000|2026-01-05 18:34:40|23633.1|23621.1|23632.6|23620.6|23635.1|23623.1|23632.1|23620.1|9
1767638090000|2026-01-05 18:34:50|23633.1|23621.1|23631.3|23619.3|23633.1|23621.1|23631.3|23619.3|2
1767638100000|2026-01-05 18:35:00|23633.1|23621.1|23630.9|23618.9|23633.1|23621.1|23630.1|23618.1|4
1767638110000|2026-01-05 18:35:10|23628.6|23616.6|23628.6|23616.6|23628.6|23616.6|23628.6|23616.6|4
1767638120000|2026-01-05 18:35:20|23625.7|23613.7|23626.1|23614.1|23627.1|23615.1|23624.1|23612.1|12
1767638130000|2026-01-05 18:35:30|23624.6|23612.6|23626.6|23614.6|23626.6|23614.6|23624.1|23612.1|10
1767638140000|2026-01-05 18:35:40|23625.1|23613.1|23614.6|23602.6|23625.1|23613.1|23614.1|23602.1|8
1767638150000|2026-01-05 18:35:50|23614.1|23602.1|23615.9|23603.9|23615.9|23603.9|23614.1|23602.1|0
1767638160000|2026-01-05 18:36:00|23615.1|23603.1|23614.6|23602.6|23615.1|23603.1|23614.6|23602.6|2
1767638170000|2026-01-05 18:36:10|23614.1|23602.1|23618.1|23606.1|23618.1|23606.1|23614.1|23602.1|10
1767638180000|2026-01-05 18:36:20|23616.3|23604.3|23610.6|23598.6|23617.1|23605.1|23610.1|23598.1|6
1767638190000|2026-01-05 18:36:30|23605.6|23593.6|23606|23594|23606|23594|23605.1|23593.1|10
1767638200000|2026-01-05 18:36:40|23607.6|23595.6|23608.1|23596.1|23608.8|23596.8|23607.6|23595.6|6
1767638210000|2026-01-05 18:36:50|23608.5|23596.5|23607.6|23595.6|23609.3|23597.3|23607.6|23595.6|6
1767638220000|2026-01-05 18:37:00|23606.3|23594.3|23605.6|23593.6|23606.3|23594.3|23603.8|23591.8|20
1767638230000|2026-01-05 18:37:10|23606|23594|23606|23594|23606|23594|23606|23594|0
1767638240000|2026-01-05 18:37:20|23605.6|23593.6|23608.8|23596.8|23610.6|23598.6|23605.6|23593.6|8
1767638250000|2026-01-05 18:37:30|23608.1|23596.1|23608.1|23596.1|23610.1|23598.1|23607.6|23595.6|11
1767638260000|2026-01-05 18:37:40|23613.1|23601.1|23615.1|23603.1|23618.8|23606.8|23611.3|23599.3|23
1767638270000|2026-01-05 18:37:50|23613.8|23601.8|23615.1|23603.1|23616|23604|23613.8|23601.8|3
1767638280000|2026-01-05 18:38:00|23615.6|23603.6|23615.6|23603.6|23617.6|23605.6|23615.6|23603.6|15
1767638290000|2026-01-05 18:38:10|23614.3|23602.3|23608.8|23596.8|23614.3|23602.3|23608.1|23596.1|10
1767638300000|2026-01-05 18:38:20|23606.8|23594.8|23606.8|23594.8|23606.8|23594.8|23606.8|23594.8|1
1767638310000|2026-01-05 18:38:30|23612.6|23600.6|23612.1|23600.1|23612.6|23600.6|23610.6|23598.6|4
1767638320000|2026-01-05 18:38:40|23610.9|23598.9|23613.5|23601.5|23613.5|23601.5|23610.1|23598.1|6
1767638330000|2026-01-05 18:38:50|23615.1|23603.1|23615.1|23603.1|23615.1|23603.1|23615.1|23603.1|10
1767638340000|2026-01-05 18:39:00|23613.8|23601.8|23614.1|23602.1|23614.1|23602.1|23613.4|23601.4|2
1767638350000|2026-01-05 18:39:10|23613.4|23601.4|23615.9|23603.9|23616.3|23604.3|23613.4|23601.4|2
1767638370000|2026-01-05 18:39:30|23617.6|23605.6|23613.8|23601.8|23617.6|23605.6|23613.8|23601.8|6
1767638380000|2026-01-05 18:39:40|23614.3|23602.3|23622.1|23610.1|23622.1|23610.1|23614.3|23602.3|6
1767638390000|2026-01-05 18:39:50|23620.6|23608.6|23618.8|23606.8|23622.1|23610.1|23618.4|23606.4|6
1767638400000|2026-01-05 18:40:00|23620.1|23608.1|23620.1|23608.1|23620.1|23608.1|23620.1|23608.1|4
1767638410000|2026-01-05 18:40:10|23618.8|23606.8|23618.8|23606.8|23620.1|23608.1|23618.8|23606.8|9
1767638420000|2026-01-05 18:40:20|||||||||1
1767638430000|2026-01-05 18:40:30|23619.6|23607.6|23618.8|23606.8|23619.6|23607.6|23618.8|23606.8|1
1767638440000|2026-01-05 18:40:40|23618.1|23606.1|23617.6|23605.6|23618.1|23606.1|23612.1|23600.1|27
1767638450000|2026-01-05 18:40:50|23618.4|23606.4|23620.1|23608.1|23620.1|23608.1|23618.4|23606.4|3
1767638460000|2026-01-05 18:41:00|23619.3|23607.3|23621.8|23609.8|23621.8|23609.8|23619.3|23607.3|7
1767638470000|2026-01-05 18:41:10|23622.3|23610.3|23630.1|23618.1|23631.3|23619.3|23622.3|23610.3|18
1767638480000|2026-01-05 18:41:20|23630.6|23618.6|23630.6|23618.6|23631.3|23619.3|23630.6|23618.6|5
1767638490000|2026-01-05 18:41:30|23630.1|23618.1|23630.1|23618.1|23630.1|23618.1|23630.1|23618.1|3
1767638500000|2026-01-05 18:41:40|23632.1|23620.1|23632.1|23620.1|23635.1|23623.1|23632.1|23620.1|8
1767638510000|2026-01-05 18:41:50|23631.3|23619.3|23637.6|23625.6|23637.6|23625.6|23631.3|23619.3|9
1767638520000|2026-01-05 18:42:00|23636.8|23624.8|23640.1|23628.1|23640.1|23628.1|23636.8|23624.8|7
1767638530000|2026-01-05 18:42:10|23639.6|23627.6|23640.6|23628.6|23640.6|23628.6|23639.6|23627.6|3
1767638540000|2026-01-05 18:42:20|23640.1|23628.1|23637.6|23625.6|23640.1|23628.1|23637.6|23625.6|3
1767638550000|2026-01-05 18:42:30|23636|23624|23625.6|23613.6|23636|23624|23625.6|23613.6|30
1767638560000|2026-01-05 18:42:40|23626.3|23614.3|23626.3|23614.3|23626.3|23614.3|23626.3|23614.3|2
1767638570000|2026-01-05 18:42:50|23625.6|23613.6|23624.6|23612.6|23626.3|23614.3|23624.6|23612.6|2
1767638580000|2026-01-05 18:43:00|23623.8|23611.8|23623.1|23611.1|23623.8|23611.8|23622.6|23610.6|1
1767638600000|2026-01-05 18:43:20|23622.6|23610.6|23621.3|23609.3|23622.6|23610.6|23621.3|23609.3|7
1767638610000|2026-01-05 18:43:30|23619.3|23607.3|23618.8|23606.8|23620.1|23608.1|23618.8|23606.8|3
1767638620000|2026-01-05 18:43:40|23619.6|23607.6|23619.3|23607.3|23619.6|23607.6|23619.3|23607.3|11
1767638630000|2026-01-05 18:43:50|23619.8|23607.8|23621|23609|23621|23609|23619.8|23607.8|1
1767638640000|2026-01-05 18:44:00|23620.6|23608.6|23621.5|23609.5|23621.5|23609.5|23620.6|23608.6|6
1767638650000|2026-01-05 18:44:10|23623.1|23611.1|23623.1|23611.1|23623.1|23611.1|23623.1|23611.1|7
1767638660000|2026-01-05 18:44:20|23622.1|23610.1|23623.1|23611.1|23623.1|23611.1|23622.1|23610.1|4
1767638670000|2026-01-05 18:44:30|23624.6|23612.6|23625.6|23613.6|23625.6|23613.6|23624.6|23612.6|7
1767638680000|2026-01-05 18:44:40|23627.6|23615.6|23627.6|23615.6|23627.6|23615.6|23627.6|23615.6|0
1767638690000|2026-01-05 18:44:50|23628.4|23616.4|23624.6|23612.6|23628.4|23616.4|23624.6|23612.6|3
1767638700000|2026-01-05 18:45:00|23623.1|23611.1|23619.6|23607.6|23623.1|23611.1|23619.6|23607.6|5
1767638710000|2026-01-05 18:45:10|23620.1|23608.1|23622.6|23610.6|23622.6|23610.6|23619.6|23607.6|5
1767638720000|2026-01-05 18:45:20|23621.8|23609.8|23621.8|23609.8|23622.6|23610.6|23621.8|23609.8|16
1767638730000|2026-01-05 18:45:30|23622.6|23610.6|23625.1|23613.1|23625.1|23613.1|23622.6|23610.6|10
1767638740000|2026-01-05 18:45:40|23627.1|23615.1|23625.6|23613.6|23627.1|23615.1|23625.6|23613.6|1
1767638750000|2026-01-05 18:45:50|23625.1|23613.1|23624.6|23612.6|23625.1|23613.1|23623.8|23611.8|16
1767638760000|2026-01-05 18:46:00|||||||||2
1767638770000|2026-01-05 18:46:10|23627.1|23615.1|23626.3|23614.3|23627.1|23615.1|23625.6|23613.6|11
1767638780000|2026-01-05 18:46:20|23627.1|23615.1|23625.9|23613.9|23627.1|23615.1|23624.6|23612.6|1
1767638790000|2026-01-05 18:46:30|23625.1|23613.1|23619.6|23607.6|23625.1|23613.1|23617.6|23605.6|8
1767638800000|2026-01-05 18:46:40|||||||||1
1767638810000|2026-01-05 18:46:50|23618.4|23606.4|23618.4|23606.4|23618.4|23606.4|23618.4|23606.4|1
1767638820000|2026-01-05 18:47:00|23615.9|23603.9|23616.6|23604.6|23616.6|23604.6|23615.9|23603.9|9
1767638830000|2026-01-05 18:47:10|23615.1|23603.1|23615.1|23603.1|23615.1|23603.1|23615.1|23603.1|1
1767638840000|2026-01-05 18:47:20|23615.9|23603.9|23615.9|23603.9|23615.9|23603.9|23615.9|23603.9|11
1767638850000|2026-01-05 18:47:30|23616.6|23604.6|23617.1|23605.1|23617.1|23605.1|23615.9|23603.9|1
1767638860000|2026-01-05 18:47:40|23616.6|23604.6|23616.6|23604.6|23616.6|23604.6|23616.6|23604.6|5
1767638870000|2026-01-05 18:47:50|23615.9|23603.9|23617.1|23605.1|23617.1|23605.1|23615.9|23603.9|1
1767638880000|2026-01-05 18:48:00|23619.1|23607.1|23617.1|23605.1|23619.1|23607.1|23617.1|23605.1|7
1767638890000|2026-01-05 18:48:10|23616.6|23604.6|23618.7|23606.7|23618.7|23606.7|23616.6|23604.6|1
1767638900000|2026-01-05 18:48:20|23619.1|23607.1|23618.7|23606.7|23619.1|23607.1|23618.7|23606.7|0
1767638910000|2026-01-05 18:48:30|23623.7|23611.7|23623.7|23611.7|23623.7|23611.7|23622.9|23610.9|3
1767638920000|2026-01-05 18:48:40|23624.6|23612.6|23619.1|23607.1|23625.4|23613.4|23618.7|23606.7|18
1767638930000|2026-01-05 18:48:50|23620.4|23608.4|23619.6|23607.6|23620.4|23608.4|23619.1|23607.1|6
1767638940000|2026-01-05 18:49:00|23619.1|23607.1|23619.1|23607.1|23620.9|23608.9|23619.1|23607.1|1
1767638950000|2026-01-05 18:49:10|||||||||2
1767638960000|2026-01-05 18:49:20|23619.9|23607.9|23621.6|23609.6|23621.6|23609.6|23619.9|23607.9|2
1767638970000|2026-01-05 18:49:30|||||||||3
1767638990000|2026-01-05 18:49:50|23618.7|23606.7|23623.4|23611.4|23623.4|23611.4|23617.4|23605.4|9
1767639000000|2026-01-05 18:50:00|23622.1|23610.1|23622.1|23610.1|23622.1|23610.1|23621.6|23609.6|3
1767639010000|2026-01-05 18:50:10|23622.9|23610.9|23626.2|23614.2|23627.9|23615.9|23622.9|23610.9|7
1767639020000|2026-01-05 18:50:20|23626.6|23614.6|23626.6|23614.6|23627.9|23615.9|23626.2|23614.2|18
1767639030000|2026-01-05 18:50:30|23627.1|23615.1|23627.1|23615.1|23629.1|23617.1|23626.6|23614.6|10
1767639040000|2026-01-05 18:50:40|23627.4|23615.4|23634.6|23622.6|23634.6|23622.6|23626.6|23614.6|6
1767639050000|2026-01-05 18:50:50|23633.4|23621.4|23634.6|23622.6|23634.6|23622.6|23633.4|23621.4|2
1767639060000|2026-01-05 18:51:00|23634.1|23622.1|23633.8|23621.8|23634.6|23622.6|23633.8|23621.8|1
1767639070000|2026-01-05 18:51:10|23633.4|23621.4|23633.4|23621.4|23634.1|23622.1|23633.4|23621.4|1
1767639080000|2026-01-05 18:51:20|23634.1|23622.1|23634.6|23622.6|23636.6|23624.6|23633.4|23621.4|4
1767639090000|2026-01-05 18:51:30|23634.1|23622.1|23630.4|23618.4|23634.1|23622.1|23630.4|23618.4|5
1767639100000|2026-01-05 18:51:40|23631.6|23619.6|23632.1|23620.1|23632.9|23620.9|23631.6|23619.6|3
1767639110000|2026-01-05 18:51:50|23633.4|23621.4|23634.6|23622.6|23634.6|23622.6|23633.4|23621.4|1
1767639120000|2026-01-05 18:52:00|23634.1|23622.1|23635.9|23623.9|23637.4|23625.4|23633.4|23621.4|3
1767639130000|2026-01-05 18:52:10|23637.1|23625.1|23633.4|23621.4|23637.1|23625.1|23632.1|23620.1|4
1767639140000|2026-01-05 18:52:20|23634.1|23622.1|23632.9|23620.9|23634.1|23622.1|23632.1|23620.1|7
1767639150000|2026-01-05 18:52:30|23632.1|23620.1|23640.9|23628.9|23640.9|23628.9|23632.1|23620.1|4
1767639160000|2026-01-05 18:52:40|23639.6|23627.6|23642.1|23630.1|23642.1|23630.1|23639.6|23627.6|44
1767639170000|2026-01-05 18:52:50|23642.9|23630.9|23639.6|23627.6|23643.4|23631.4|23639.6|23627.6|5
1767639180000|2026-01-05 18:53:00|23640.9|23628.9|23642.1|23630.1|23643.4|23631.4|23640.9|23628.9|10
1767639190000|2026-01-05 18:53:10|23641.6|23629.6|23642.1|23630.1|23642.1|23630.1|23641.6|23629.6|9
1767639200000|2026-01-05 18:53:20|23643.4|23631.4|23643.4|23631.4|23644.6|23632.6|23642.1|23630.1|7
1767639210000|2026-01-05 18:53:30|23642.6|23630.6|23642.1|23630.1|23642.6|23630.6|23642.1|23630.1|5
1767639220000|2026-01-05 18:53:40|23641.2|23629.2|23641.6|23629.6|23641.6|23629.6|23637.9|23625.9|16
1767639240000|2026-01-05 18:54:00|23642.4|23630.4|23641.2|23629.2|23642.4|23630.4|23641.2|23629.2|6
1767639250000|2026-01-05 18:54:10|23640.7|23628.7|23639.9|23627.9|23640.7|23628.7|23639.9|23627.9|2
1767639260000|2026-01-05 18:54:20|23638.7|23626.7|23638.7|23626.7|23638.7|23626.7|23638.7|23626.7|6
1767639270000|2026-01-05 18:54:30|23640.4|23628.4|23640.4|23628.4|23640.4|23628.4|23639.9|23627.9|3
1767639280000|2026-01-05 18:54:40|23639.6|23627.6|23637.9|23625.9|23639.6|23627.6|23637.9|23625.9|24
1767639290000|2026-01-05 18:54:50|23638.7|23626.7|23636.6|23624.6|23638.7|23626.7|23636.6|23624.6|13
1767639300000|2026-01-05 18:55:00|23639.1|23627.1|23628.7|23616.7|23639.1|23627.1|23628.7|23616.7|30
1767639310000|2026-01-05 18:55:10|23629.1|23617.1|23636.6|23624.6|23636.6|23624.6|23629.1|23617.1|8
1767639320000|2026-01-05 18:55:20|23636.2|23624.2|23636.2|23624.2|23636.2|23624.2|23636.2|23624.2|6
1767639330000|2026-01-05 18:55:30|23635.4|23623.4|23635.4|23623.4|23635.4|23623.4|23635.4|23623.4|1
1767639340000|2026-01-05 18:55:40|23636.6|23624.6|23637.9|23625.9|23640.4|23628.4|23635.4|23623.4|14
1767639350000|2026-01-05 18:55:50|23638.7|23626.7|23637.9|23625.9|23638.7|23626.7|23637.9|23625.9|2
1767639360000|2026-01-05 18:56:00|23638.7|23626.7|23638.7|23626.7|23638.7|23626.7|23637.9|23625.9|9
1767639370000|2026-01-05 18:56:10|23642.7|23630.7|23638.2|23626.2|23643.2|23631.2|23638.2|23626.2|6
1767639380000|2026-01-05 18:56:20|23639|23627|23642.4|23630.4|23642.4|23630.4|23639|23627|8
1767639390000|2026-01-05 18:56:30|23641.2|23629.2|23641.2|23629.2|23641.2|23629.2|23641.2|23629.2|4
1767639400000|2026-01-05 18:56:40|23639.9|23627.9|23640.7|23628.7|23640.7|23628.7|23639.9|23627.9|8
1767639410000|2026-01-05 18:56:50|23639.9|23627.9|23645.7|23633.7|23645.7|23633.7|23639.1|23627.1|34
1767639420000|2026-01-05 18:57:00|||||||||11
1767639430000|2026-01-05 18:57:10|23648.2|23636.2|23648.7|23636.7|23648.7|23636.7|23648.2|23636.2|7
1767639440000|2026-01-05 18:57:20|23649.9|23637.9|23648.7|23636.7|23650.7|23638.7|23648.2|23636.2|3
1767639450000|2026-01-05 18:57:30|23649.1|23637.1|23649.9|23637.9|23649.9|23637.9|23648.7|23636.7|4
1767639460000|2026-01-05 18:57:40|23651.2|23639.2|23653.7|23641.7|23654.9|23642.9|23651.2|23639.2|9
1767639470000|2026-01-05 18:57:50|23653.2|23641.2|23654.4|23642.4|23655.7|23643.7|23653.2|23641.2|8
1767639480000|2026-01-05 18:58:00|23654.9|23642.9|23648.7|23636.7|23655.2|23643.2|23648.7|23636.7|9
1767639490000|2026-01-05 18:58:10|23646.2|23634.2|23643.7|23631.7|23646.2|23634.2|23642.4|23630.4|22
1767639500000|2026-01-05 18:58:20|23644.9|23632.9|23648.7|23636.7|23649.4|23637.4|23643.7|23631.7|12
1767639510000|2026-01-05 18:58:30|23648.2|23636.2|23647.4|23635.4|23648.2|23636.2|23646.2|23634.2|6
1767639520000|2026-01-05 18:58:40|23646.2|23634.2|23644.1|23632.1|23647.4|23635.4|23644.1|23632.1|9
1767639530000|2026-01-05 18:58:50|23641.6|23629.6|23643.4|23631.4|23643.4|23631.4|23640.9|23628.9|8
1767639540000|2026-01-05 18:59:00|23644.1|23632.1|23640.9|23628.9|23644.1|23632.1|23640.9|23628.9|17
1767639550000|2026-01-05 18:59:10|23639.9|23627.9|23632.6|23620.6|23641.4|23629.4|23632.6|23620.6|87
1767639560000|2026-01-05 18:59:20|23633.4|23621.4|23637|23625|23637.5|23625.5|23631.1|23619.1|42
1767639570000|2026-01-05 18:59:30|23636.3|23624.3|23651.8|23639.8|23654.3|23642.3|23635.5|23623.5|124
1767639580000|2026-01-05 18:59:40|23652.3|23640.3|23654.3|23642.3|23656.1|23644.1|23651.8|23639.8|90
1767639590000|2026-01-05 18:59:50|23653.6|23641.6|23653.6|23641.6|23653.6|23641.6|23652.8|23640.8|71
1767639600000|2026-01-05 19:00:00|23654.3|23642.3|23656.1|23644.1|23656.1|23644.1|23653.6|23641.6|17
1767639610000|2026-01-05 19:00:10|23655.3|23643.3|23651.8|23639.8|23655.3|23643.3|23651.1|23639.1|21
1767639620000|2026-01-05 19:00:20|23654.3|23642.3|23656.1|23644.1|23656.8|23644.8|23654.3|23642.3|24
1767639630000|2026-01-05 19:00:30|23654.8|23642.8|23660.1|23648.1|23660.1|23648.1|23653.1|23641.1|83
1767639640000|2026-01-05 19:00:40|23658.6|23646.6|23656.8|23644.8|23659.3|23647.3|23656.7|23644.7|8
1767639650000|2026-01-05 19:00:50|23656.4|23644.4|23657.6|23645.6|23657.6|23645.6|23654.3|23642.3|11
1767639660000|2026-01-05 19:01:00|23660.1|23648.1|23660.1|23648.1|23660.9|23648.9|23660.1|23648.1|8
1767639670000|2026-01-05 19:01:10|23660.9|23648.9|23662.6|23650.6|23662.6|23650.6|23660.9|23648.9|7
1767639680000|2026-01-05 19:01:20|23660.6|23648.6|23660.1|23648.1|23662.1|23650.1|23660.1|23648.1|12
1767639690000|2026-01-05 19:01:30|23662.6|23650.6|23659.3|23647.3|23662.6|23650.6|23659.3|23647.3|8
1767639700000|2026-01-05 19:01:40|23658.6|23646.6|23658.1|23646.1|23658.6|23646.6|23658.1|23646.1|6
1767639710000|2026-01-05 19:01:50|23658.6|23646.6|23658.6|23646.6|23659.3|23647.3|23658.6|23646.6|3
1767639720000|2026-01-05 19:02:00|||||||||10
1767639730000|2026-01-05 19:02:10|||||||||5
1767639740000|2026-01-05 19:02:20|||||||||1
1767639750000|2026-01-05 19:02:30|23657.3|23645.3|23656.8|23644.8|23657.3|23645.3|23656.1|23644.1|4
1767639760000|2026-01-05 19:02:40|23655.3|23643.3|23655.3|23643.3|23655.3|23643.3|23655.3|23643.3|1
1767639770000|2026-01-05 19:02:50|23656.8|23644.8|23661.8|23649.8|23661.8|23649.8|23656.1|23644.1|6
1767639780000|2026-01-05 19:03:00|23665.1|23653.1|23661.5|23649.5|23665.1|23653.1|23661.5|23649.5|10
1767639790000|2026-01-05 19:03:10|23662.3|23650.3|23663.6|23651.6|23663.6|23651.6|23662.3|23650.3|8
1767639800000|2026-01-05 19:03:20|23665.6|23653.6|23664.8|23652.8|23665.6|23653.6|23664.8|23652.8|3
1767639810000|2026-01-05 19:03:30|23665.6|23653.6|23665.6|23653.6|23666.1|23654.1|23664.3|23652.3|12
1767639820000|2026-01-05 19:03:40|23666.8|23654.8|23666.1|23654.1|23666.8|23654.8|23666.1|23654.1|7
1767639830000|2026-01-05 19:03:50|23666.8|23654.8|23666.1|23654.1|23666.8|23654.8|23666.1|23654.1|13
1767639840000|2026-01-05 19:04:00|23665.1|23653.1|23661.1|23649.1|23665.1|23653.1|23661.1|23649.1|6
1767639850000|2026-01-05 19:04:10|23661.8|23649.8|23661.1|23649.1|23662.6|23650.6|23659.8|23647.8|10
1767639860000|2026-01-05 19:04:20|23662.3|23650.3|23665.6|23653.6|23665.6|23653.6|23662.3|23650.3|9
1767639870000|2026-01-05 19:04:30|23667.1|23655.1|23669.3|23657.3|23670.6|23658.6|23667.1|23655.1|43
1767639880000|2026-01-05 19:04:40|23670.1|23658.1|23677.3|23665.3|23677.3|23665.3|23670.1|23658.1|28
1767639890000|2026-01-05 19:04:50|23676.5|23664.5|23679.8|23667.8|23680.3|23668.3|23672.8|23660.8|32
1767709800000|2026-01-06 14:30:00|23703.3|23691.3|23736.2|23724.2|23744.2|23732.2|23703.3|23691.3|168
1767709810000|2026-01-06 14:30:10|23739.1|23727.1|23726.2|23714.2|23743.9|23731.9|23726.2|23714.2|84
1767709820000|2026-01-06 14:30:20|23728.3|23716.3|23720.4|23708.4|23731.9|23719.9|23713.3|23701.3|64
1767709830000|2026-01-06 14:30:30|23720|23708|23715|23703|23723.7|23711.7|23715|23703|28
1767709840000|2026-01-06 14:30:40|23716.6|23704.6|23721.7|23709.7|23730.4|23718.4|23716.6|23704.6|52
1767709850000|2026-01-06 14:30:50|23722.5|23710.5|23715.4|23703.4|23727.8|23715.8|23715.4|23703.4|67
1767709860000|2026-01-06 14:31:00|23720.4|23708.4|23732|23720|23732|23720|23709.7|23697.7|56
1767709870000|2026-01-06 14:31:10|23734.5|23722.5|23732.8|23720.8|23734.5|23722.5|23716.2|23704.2|87
1767709880000|2026-01-06 14:31:20|23732|23720|23742.9|23730.9|23747.5|23735.5|23728.3|23716.3|53
1767709890000|2026-01-06 14:31:30|23743.3|23731.3|23745.4|23733.4|23751.7|23739.7|23740.4|23728.4|50
1767709900000|2026-01-06 14:31:40|23745|23733|23755.4|23743.4|23759.2|23747.2|23745|23733|35
1767709910000|2026-01-06 14:31:50|23752.9|23740.9|23759.2|23747.2|23759.2|23747.2|23752.3|23740.3|63
1767709920000|2026-01-06 14:32:00|23758.4|23746.4|23756.7|23744.7|23760|23748|23756.7|23744.7|31
1767709930000|2026-01-06 14:32:10|23757.2|23745.2|23757.2|23745.2|23759.2|23747.2|23755.1|23743.1|29
1767709940000|2026-01-06 14:32:20|23757.6|23745.6|23759.2|23747.2|23759.2|23747.2|23750.9|23738.9|27
1767709950000|2026-01-06 14:32:30|23758.7|23746.7|23758.4|23746.4|23769.2|23757.2|23757.2|23745.2|16
1767709960000|2026-01-06 14:32:40|23759.3|23747.3|23764.2|23752.2|23764.2|23752.2|23759.3|23747.3|6
1767709970000|2026-01-06 14:32:50|23765.9|23753.9|23758.4|23746.4|23766.7|23754.7|23755.9|23743.9|19
1767709980000|2026-01-06 14:33:00|23760.1|23748.1|23750.9|23738.9|23760.1|23748.1|23750.9|23738.9|33
1767709990000|2026-01-06 14:33:10|23754.7|23742.7|23756.4|23744.4|23759.7|23747.7|23754.7|23742.7|11
1767710000000|2026-01-06 14:33:20|23755.9|23743.9|23751.4|23739.4|23758.9|23746.9|23750.1|23738.1|10
1767710010000|2026-01-06 14:33:30|23750.1|23738.1|23749.8|23737.8|23750.6|23738.6|23748.5|23736.5|43
1767710020000|2026-01-06 14:33:40|23751|23739|23726|23714|23751|23739|23726|23714|56
1767710030000|2026-01-06 14:33:50|23725.2|23713.2|23708.5|23696.5|23725.2|23713.2|23708.5|23696.5|28
1767710040000|2026-01-06 14:34:00|23709.8|23697.8|23711.5|23699.5|23712.7|23700.7|23709.3|23697.3|10
1767710050000|2026-01-06 14:34:10|23712.7|23700.7|23713.5|23701.5|23713.5|23701.5|23707.3|23695.3|10
1767710060000|2026-01-06 14:34:20|23717.5|23705.5|23733.1|23721.1|23733.1|23721.1|23717.5|23705.5|23
1767710070000|2026-01-06 14:34:30|23732.6|23720.6|23745.1|23733.1|23745.1|23733.1|23732.6|23720.6|21
1767710080000|2026-01-06 14:34:40|23741.4|23729.4|23738.9|23726.9|23742.6|23730.6|23738.9|23726.9|7
1767710090000|2026-01-06 14:34:50|23740.6|23728.6|23730.9|23718.9|23744.7|23732.7|23729.7|23717.7|17
1767710100000|2026-01-06 14:35:00|23731.4|23719.4|23737.2|23725.2|23738.9|23726.9|23731.4|23719.4|16
1767710110000|2026-01-06 14:35:10|23737.6|23725.6|23740.1|23728.1|23740.1|23728.1|23736.8|23724.8|11
1767710120000|2026-01-06 14:35:20|23739.3|23727.3|23746.8|23734.8|23755.1|23743.1|23739.3|23727.3|29
1767710130000|2026-01-06 14:35:30|23747.6|23735.6|23743.9|23731.9|23749.3|23737.3|23742.6|23730.6|9
1767710140000|2026-01-06 14:35:40|23743.4|23731.4|23737.6|23725.6|23743.9|23731.9|23737.6|23725.6|5
1767710150000|2026-01-06 14:35:50|23738.4|23726.4|23743.1|23731.1|23745.6|23733.6|23738.4|23726.4|5
1767710160000|2026-01-06 14:36:00|23743.9|23731.9|23749.2|23737.2|23749.2|23737.2|23742.6|23730.6|21
1767710170000|2026-01-06 14:36:10|23747.6|23735.6|23741.7|23729.7|23747.9|23735.9|23741.7|23729.7|10
1767710180000|2026-01-06 14:36:20|23744.5|23732.5|23742.9|23730.9|23745|23733|23741.2|23729.2|10
1767710190000|2026-01-06 14:36:30|23746.7|23734.7|23748.7|23736.7|23750.4|23738.4|23746.7|23734.7|19
1767710200000|2026-01-06 14:36:40|23748.3|23736.3|23756.2|23744.2|23756.2|23744.2|23747.9|23735.9|29
1767710210000|2026-01-06 14:36:50|23759.5|23747.5|23751.7|23739.7|23760|23748|23751.7|23739.7|15
1767710220000|2026-01-06 14:37:00|23750.9|23738.9|23746.7|23734.7|23750.9|23738.9|23746.7|23734.7|6
1767710230000|2026-01-06 14:37:10|23747.5|23735.5|23745.9|23733.9|23747.9|23735.9|23744.2|23732.2|3
1767710240000|2026-01-06 14:37:20|23746.7|23734.7|23751.7|23739.7|23751.7|23739.7|23740.1|23728.1|26
1767710250000|2026-01-06 14:37:30|23751.2|23739.2|23756.7|23744.7|23756.7|23744.7|23750.4|23738.4|3
1767710260000|2026-01-06 14:37:40|23758.4|23746.4|23756.7|23744.7|23759.2|23747.2|23756.2|23744.2|4
1767710270000|2026-01-06 14:37:50|23758.3|23746.3|23770.8|23758.8|23770.8|23758.8|23758.3|23746.3|22
1767710280000|2026-01-06 14:38:00|23770.3|23758.3|23771.2|23759.2|23771.6|23759.6|23766.6|23754.6|17
1767710290000|2026-01-06 14:38:10|23770.8|23758.8|23779.5|23767.5|23781.2|23769.2|23768.3|23756.3|29
1767710300000|2026-01-06 14:38:20|23778.7|23766.7|23779.2|23767.2|23782.9|23770.9|23775.8|23763.8|37
1767710310000|2026-01-06 14:38:30|23781.2|23769.2|23775|23763|23781.2|23769.2|23775|23763|7
1767710320000|2026-01-06 14:38:40|23772.9|23760.9|23775|23763|23775.4|23763.4|23772.9|23760.9|4
1767710330000|2026-01-06 14:38:50|23775.4|23763.4|23772.9|23760.9|23778.7|23766.7|23772.9|23760.9|11
1767710340000|2026-01-06 14:39:00|23774.2|23762.2|23774.2|23762.2|23774.2|23762.2|23772.9|23760.9|0
1767710350000|2026-01-06 14:39:10|23775.9|23763.9|23775.1|23763.1|23779.7|23767.7|23775.1|23763.1|10
1767710360000|2026-01-06 14:39:20|23775.6|23763.6|23776.8|23764.8|23776.8|23764.8|23775.1|23763.1|3
1767710370000|2026-01-06 14:39:30|23775.6|23763.6|23772.6|23760.6|23775.6|23763.6|23772.2|23760.2|21
1767710380000|2026-01-06 14:39:40|23772.2|23760.2|23769.7|23757.7|23772.2|23760.2|23769.7|23757.7|1
1767710390000|2026-01-06 14:39:50|23770.6|23758.6|23776|23764|23776.8|23764.8|23770.6|23758.6|8
1767710400000|2026-01-06 14:40:00|23775.6|23763.6|23781|23769|23791|23779|23772.3|23760.3|46
1767710410000|2026-01-06 14:40:10|23782.6|23770.6|23781.5|23769.5|23783.5|23771.5|23781.5|23769.5|3
1767710420000|2026-01-06 14:40:20|23782.3|23770.3|23777.2|23765.2|23786.4|23774.4|23777.2|23765.2|24
1767710430000|2026-01-06 14:40:30|23778.1|23766.1|23773.1|23761.1|23778.9|23766.9|23773.1|23761.1|8
1767710440000|2026-01-06 14:40:40|23772.6|23760.6|23779.7|23767.7|23779.7|23767.7|23769.7|23757.7|9
1767710450000|2026-01-06 14:40:50|23781.2|23769.2|23774.7|23762.7|23781.2|23769.2|23773.1|23761.1|18
1767710460000|2026-01-06 14:41:00|23773.9|23761.9|23768.4|23756.4|23774.7|23762.7|23768.4|23756.4|7
1767710470000|2026-01-06 14:41:10|23762.6|23750.6|23760.1|23748.1|23762.6|23750.6|23757.6|23745.6|5
1767710480000|2026-01-06 14:41:20|23766.4|23754.4|23770.6|23758.6|23770.6|23758.6|23766.4|23754.4|8
1767710490000|2026-01-06 14:41:30|23770.1|23758.1|23778.1|23766.1|23778.1|23766.1|23770.1|23758.1|8
1767710500000|2026-01-06 14:41:40|23778.5|23766.5|23782.6|23770.6|23783.1|23771.1|23778.5|23766.5|7
1767710510000|2026-01-06 14:41:50|23783.1|23771.1|23782.2|23770.2|23783.9|23771.9|23782.2|23770.2|6
1767710520000|2026-01-06 14:42:00|23781.7|23769.7|23781.4|23769.4|23782.6|23770.6|23778.9|23766.9|29
1767710530000|2026-01-06 14:42:10|23783|23771|23782.2|23770.2|23783.9|23771.9|23782.2|23770.2|5
1767710540000|2026-01-06 14:42:20|23783.4|23771.4|23790.9|23778.9|23790.9|23778.9|23783.4|23771.4|19
1767710550000|2026-01-06 14:42:30|23791.7|23779.7|23791.2|23779.2|23792.6|23780.6|23788.9|23776.9|21
1767710560000|2026-01-06 14:42:40|23789.2|23777.2|23774.7|23762.7|23789.7|23777.7|23774.7|23762.7|9
1767710570000|2026-01-06 14:42:50|23775.9|23763.9|23774.2|23762.2|23775.9|23763.9|23773.4|23761.4|1
1767710580000|2026-01-06 14:43:00|23775|23763|23772.6|23760.6|23775.5|23763.5|23772.6|23760.6|4
1767710590000|2026-01-06 14:43:10|23773.4|23761.4|23774.2|23762.2|23774.2|23762.2|23773.4|23761.4|2
1767710600000|2026-01-06 14:43:20|23774.7|23762.7|23779.7|23767.7|23779.7|23767.7|23774.7|23762.7|4
1767710610000|2026-01-06 14:43:30|23779.2|23767.2|23782.2|23770.2|23783.4|23771.4|23777.2|23765.2|12
1767710620000|2026-01-06 14:43:40|23778.9|23766.9|23775.1|23763.1|23779.7|23767.7|23775.1|23763.1|12
1767710630000|2026-01-06 14:43:50|23774.3|23762.3|23773.1|23761.1|23774.3|23762.3|23772.6|23760.6|8
1767710640000|2026-01-06 14:44:00|23772.6|23760.6|23766.7|23754.7|23772.6|23760.6|23766.7|23754.7|4
1767710650000|2026-01-06 14:44:10|23765.1|23753.1|23763.1|23751.1|23767.6|23755.6|23762.6|23750.6|8
1767710660000|2026-01-06 14:44:20|23764.3|23752.3|23766.8|23754.8|23767.6|23755.6|23761.8|23749.8|6
1767710670000|2026-01-06 14:44:30|23766|23754|23764.8|23752.8|23766|23754|23764.8|23752.8|3
1767710680000|2026-01-06 14:44:40|23765.6|23753.6|23764.3|23752.3|23765.6|23753.6|23764.3|23752.3|0
1767710690000|2026-01-06 14:44:50|23765.6|23753.6|23765.6|23753.6|23766.8|23754.8|23762.8|23750.8|24
1767710700000|2026-01-06 14:45:00|23764.8|23752.8|23767.8|23755.8|23767.8|23755.8|23764.8|23752.8|7
1767710710000|2026-01-06 14:45:10|23766.5|23754.5|23765.6|23753.6|23769|23757|23765.4|23753.4|12
1767710720000|2026-01-06 14:45:20|23764|23752|23765.3|23753.3|23766.5|23754.5|23764|23752|2
1767710730000|2026-01-06 14:45:30|23766|23754|23764|23752|23769.3|23757.3|23762|23750|10
1767710740000|2026-01-06 14:45:40|23762.8|23750.8|23759.9|23747.9|23762.8|23750.8|23757.4|23745.4|5
1767710750000|2026-01-06 14:45:50|23757.4|23745.4|23757.4|23745.4|23757.4|23745.4|23756.5|23744.5|7
1767710760000|2026-01-06 14:46:00|23761|23749|23760.7|23748.7|23762|23750|23760.3|23748.3|7
1767710770000|2026-01-06 14:46:10|23757.9|23745.9|23747.4|23735.4|23759|23747|23747.4|23735.4|28
1767710780000|2026-01-06 14:46:20|23747|23735|23744.9|23732.9|23747|23735|23744.9|23732.9|2
1767710790000|2026-01-06 14:46:30|23745.4|23733.4|23737.6|23725.6|23745.4|23733.4|23737.6|23725.6|32
1767710800000|2026-01-06 14:46:40|23738.8|23726.8|23740.1|23728.1|23741.3|23729.3|23736.8|23724.8|10
1767710810000|2026-01-06 14:46:50|23739.3|23727.3|23741.3|23729.3|23743.4|23731.4|23739.3|23727.3|3
1767710820000|2026-01-06 14:47:00|23742.1|23730.1|23741.3|23729.3|23746.8|23734.8|23737.6|23725.6|12
1767710830000|2026-01-06 14:47:10|23739.7|23727.7|23726.3|23714.3|23739.7|23727.7|23726.3|23714.3|14
1767710840000|2026-01-06 14:47:20|23724.7|23712.7|23725.9|23713.9|23725.9|23713.9|23722.2|23710.2|8
1767710850000|2026-01-06 14:47:30|23726.3|23714.3|23721.3|23709.3|23726.3|23714.3|23720.1|23708.1|2
1767710860000|2026-01-06 14:47:40|23723.2|23711.2|23726.8|23714.8|23728|23716|23723.2|23711.2|18
1767710870000|2026-01-06 14:47:50|23728|23716|23725.9|23713.9|23733|23721|23725.9|23713.9|2
1767710880000|2026-01-06 14:48:00|23725.1|23713.1|23719.3|23707.3|23730.9|23718.9|23719.3|23707.3|15
1767710890000|2026-01-06 14:48:10|23720.1|23708.1|23730.9|23718.9|23730.9|23718.9|23720.1|23708.1|10
1767710900000|2026-01-06 14:48:20|23730.4|23718.4|23723.4|23711.4|23730.9|23718.9|23722.9|23710.9|9
1767710910000|2026-01-06 14:48:30|23722.6|23710.6|23723.4|23711.4|23724.3|23712.3|23722.6|23710.6|4
1767710920000|2026-01-06 14:48:40|23728.8|23716.8|23723.8|23711.8|23728.8|23716.8|23723.4|23711.4|10
1767710930000|2026-01-06 14:48:50|23724.3|23712.3|23726.3|23714.3|23726.3|23714.3|23723.4|23711.4|6
1767710940000|2026-01-06 14:49:00|23723.4|23711.4|23721.8|23709.8|23723.4|23711.4|23721.3|23709.3|15
1767710950000|2026-01-06 14:49:10|23722.6|23710.6|23724.3|23712.3|23724.3|23712.3|23722.6|23710.6|8
1767710960000|2026-01-06 14:49:20|23725.1|23713.1|23718.8|23706.8|23725.5|23713.5|23716.8|23704.8|14
1767710970000|2026-01-06 14:49:30|23718|23706|23714.3|23702.3|23718|23706|23714.3|23702.3|9
1767710980000|2026-01-06 14:49:40|23715.5|23703.5|23713.8|23701.8|23715.5|23703.5|23713|23701|6
1767710990000|2026-01-06 14:49:50|23715.1|23703.1|23713.8|23701.8|23717.1|23705.1|23713.8|23701.8|9
1767711000000|2026-01-06 14:50:00|23712.6|23700.6|23709.7|23697.7|23715.1|23703.1|23709.7|23697.7|9
1767711010000|2026-01-06 14:50:10|23710.2|23698.2|23709.7|23697.7|23710.2|23698.2|23709.7|23697.7|2
1767711020000|2026-01-06 14:50:20|23706.3|23694.3|23713.5|23701.5|23716|23704|23706|23694|21
1767711030000|2026-01-06 14:50:30|23712.7|23700.7|23708.5|23696.5|23712.7|23700.7|23708.5|23696.5|6
1767711040000|2026-01-06 14:50:40|23708.9|23696.9|23709.3|23697.3|23709.3|23697.3|23708.9|23696.9|5
1767711050000|2026-01-06 14:50:50|23709.7|23697.7|23712.2|23700.2|23715.9|23703.9|23709.7|23697.7|1
1767711060000|2026-01-06 14:51:00|23714|23702|23714.4|23702.4|23716.9|23704.9|23713.2|23701.2|26
1767711070000|2026-01-06 14:51:10|23715.2|23703.2|23710.7|23698.7|23716.1|23704.1|23710.7|23698.7|5
1767711080000|2026-01-06 14:51:20|23710.2|23698.2|23713.2|23701.2|23713.2|23701.2|23708.2|23696.2|9
1767711090000|2026-01-06 14:51:30|23711.9|23699.9|23708.2|23696.2|23711.9|23699.9|23708.2|23696.2|4
1767711100000|2026-01-06 14:51:40|23707.4|23695.4|23703.2|23691.2|23707.4|23695.4|23703.2|23691.2|4
1767711110000|2026-01-06 14:51:50|23703.6|23691.6|23703.2|23691.2|23708.5|23696.5|23703.2|23691.2|36
1767711120000|2026-01-06 14:52:00|23706.3|23694.3|23707.7|23695.7|23708.2|23696.2|23705.7|23693.7|16
1767711130000|2026-01-06 14:52:10|23708|23696|23708.2|23696.2|23708.2|23696.2|23707.7|23695.7|2
1767711140000|2026-01-06 14:52:20|23707.7|23695.7|23706.9|23694.9|23708.2|23696.2|23706.5|23694.5|9
1767711150000|2026-01-06 14:52:30|23707.7|23695.7|23710.7|23698.7|23713.2|23701.2|23707.7|23695.7|27
1767711160000|2026-01-06 14:52:40|23710.2|23698.2|23710.7|23698.7|23710.7|23698.7|23710.2|23698.2|2
1767711170000|2026-01-06 14:52:50|23712.2|23700.2|23716.8|23704.8|23717.2|23705.2|23712.2|23700.2|8
1767711180000|2026-01-06 14:53:00|23716|23704|23714|23702|23719.3|23707.3|23710.7|23698.7|9
1767711190000|2026-01-06 14:53:10|23713.2|23701.2|23714.7|23702.7|23715.2|23703.2|23713.2|23701.2|5
1767711200000|2026-01-06 14:53:20|23715.2|23703.2|23714.7|23702.7|23716|23704|23714.7|23702.7|2
1767711210000|2026-01-06 14:53:30|23714.3|23702.3|23712.7|23700.7|23715.2|23703.2|23711.8|23699.8|9
1767711220000|2026-01-06 14:53:40|23712.2|23700.2|23706|23694|23716|23704|23704.7|23692.7|8
1767711230000|2026-01-06 14:53:50|23706.8|23694.8|23701|23689|23707.2|23695.2|23701|23689|7
1767711240000|2026-01-06 14:54:00|23701.8|23689.8|23704.7|23692.7|23705.2|23693.2|23701.8|23689.8|2
1767711250000|2026-01-06 14:54:10|23706|23694|23704.3|23692.3|23707.2|23695.2|23704.3|23692.3|10
1767711260000|2026-01-06 14:54:20|23704.7|23692.7|23704.7|23692.7|23704.7|23692.7|23704.3|23692.3|1
1767711270000|2026-01-06 14:54:30|23704|23692|23693.8|23681.8|23704.3|23692.3|23693.8|23681.8|12
1767711280000|2026-01-06 14:54:40|23695.5|23683.5|23693|23681|23696.3|23684.3|23693|23681|7
1767711290000|2026-01-06 14:54:50|23693.8|23681.8|23696.8|23684.8|23698.4|23686.4|23693.8|23681.8|12
1767711300000|2026-01-06 14:55:00|23698.4|23686.4|23700.9|23688.9|23702.1|23690.1|23693|23681|15
1767711310000|2026-01-06 14:55:10|23701.3|23689.3|23711.8|23699.8|23711.8|23699.8|23700.4|23688.4|19
1767711320000|2026-01-06 14:55:20|23713|23701|23710.9|23698.9|23717.6|23705.6|23710.9|23698.9|15
1767711330000|2026-01-06 14:55:30|23711.3|23699.3|23710.1|23698.1|23713.4|23701.4|23709.6|23697.6|7
1767711340000|2026-01-06 14:55:40|23710.5|23698.5|23712.1|23700.1|23712.1|23700.1|23709.6|23697.6|5
1767711350000|2026-01-06 14:55:50|23713.7|23701.7|23717.9|23705.9|23719.2|23707.2|23713.7|23701.7|4
1767711360000|2026-01-06 14:56:00|23719.5|23707.5|23717|23705|23719.5|23707.5|23717|23705|18
1767711370000|2026-01-06 14:56:10|23717.4|23705.4|23712.4|23700.4|23717.4|23705.4|23712.4|23700.4|11
1767711380000|2026-01-06 14:56:20|23711.5|23699.5|23710.3|23698.3|23712|23700|23706.2|23694.2|20
1767711390000|2026-01-06 14:56:30|23709|23697|23709|23697|23709|23697|23708.6|23696.6|9
1767711400000|2026-01-06 14:56:40|23707.8|23695.8|23709.5|23697.5|23709.5|23697.5|23707.8|23695.8|9
1767711410000|2026-01-06 14:56:50|23710.3|23698.3|23707.8|23695.8|23710.3|23698.3|23706.2|23694.2|27
1767711420000|2026-01-06 14:57:00|23706.2|23694.2|23702|23690|23707.3|23695.3|23702|23690|31
1767711430000|2026-01-06 14:57:10|23702.4|23690.4|23701.1|23689.1|23702.8|23690.8|23701.1|23689.1|4
1767711440000|2026-01-06 14:57:20|23701.5|23689.5|23705.6|23693.6|23706.1|23694.1|23701.5|23689.5|4
1767711450000|2026-01-06 14:57:30|23706.1|23694.1|23706.1|23694.1|23706.8|23694.8|23704|23692|1
1767711460000|2026-01-06 14:57:40|23702.9|23690.9|23706.1|23694.1|23706.1|23694.1|23702.6|23690.6|10
1767711470000|2026-01-06 14:57:50|23705.3|23693.3|23703.6|23691.6|23706.1|23694.1|23700.7|23688.7|3
1767711480000|2026-01-06 14:58:00|23702.3|23690.3|23703.1|23691.1|23703.6|23691.6|23702.3|23690.3|32
1767711490000|2026-01-06 14:58:10|23702.6|23690.6|23702.6|23690.6|23703.1|23691.1|23701.1|23689.1|10
1767711500000|2026-01-06 14:58:20|23701.1|23689.1|23703.1|23691.1|23703.4|23691.4|23699.3|23687.3|15
1767711510000|2026-01-06 14:58:30|23704.3|23692.3|23706.8|23694.8|23708.1|23696.1|23704.3|23692.3|12
1767711520000|2026-01-06 14:58:40|23710.1|23698.1|23700.6|23688.6|23711.8|23699.8|23700.1|23688.1|30
1767711530000|2026-01-06 14:58:50|23701.4|23689.4|23704.3|23692.3|23704.3|23692.3|23701.4|23689.4|4
1767711540000|2026-01-06 14:59:00|23701.8|23689.8|23699.4|23687.4|23703.1|23691.1|23699.4|23687.4|6
1767711550000|2026-01-06 14:59:10|23698.6|23686.6|23700.6|23688.6|23701.9|23689.9|23698.6|23686.6|35
1767711560000|2026-01-06 14:59:20|23701.9|23689.9|23702.6|23690.6|23703.1|23691.1|23700.6|23688.6|21
1767711570000|2026-01-06 14:59:30|23701.9|23689.9|23701.9|23689.9|23701.9|23689.9|23701.9|23689.9|3
1767711580000|2026-01-06 14:59:40|23700.6|23688.6|23699.4|23687.4|23700.6|23688.6|23699.4|23687.4|12
1767711590000|2026-01-06 14:59:50|||||||||21
1767711600000|2026-01-06 15:00:00|23696.9|23684.9|23701.1|23689.1|23701.1|23689.1|23696.9|23684.9|37
1767711610000|2026-01-06 15:00:10|23702.3|23690.3|23694|23682|23703.1|23691.1|23691.5|23679.5|26
1767711620000|2026-01-06 15:00:20|23696.5|23684.5|23696.5|23684.5|23697.3|23685.3|23694|23682|7
1767711630000|2026-01-06 15:00:30|23698.6|23686.6|23698.6|23686.6|23700.3|23688.3|23698.6|23686.6|6
1767711640000|2026-01-06 15:00:40|23697.3|23685.3|23696.5|23684.5|23702.3|23690.3|23696.5|23684.5|17
1767711650000|2026-01-06 15:00:50|23697.8|23685.8|23701.1|23689.1|23702.8|23690.8|23697.8|23685.8|3
1767711660000|2026-01-06 15:01:00|23699.5|23687.5|23696.5|23684.5|23700.3|23688.3|23695.3|23683.3|25
1767711670000|2026-01-06 15:01:10|23697|23685|23696.5|23684.5|23697|23685|23695.7|23683.7|8
1767711680000|2026-01-06 15:01:20|23696.1|23684.1|23696.5|23684.5|23696.5|23684.5|23695.3|23683.3|1
1767711690000|2026-01-06 15:01:30|23697|23685|23693.7|23681.7|23697|23685|23692.4|23680.4|26
1767711700000|2026-01-06 15:01:40|23694.5|23682.5|23696.2|23684.2|23696.2|23684.2|23694.5|23682.5|3
1767711710000|2026-01-06 15:01:50|23697|23685|23702.9|23690.9|23703.4|23691.4|23697|23685|48
1767711720000|2026-01-06 15:02:00|23701.7|23689.7|23702.9|23690.9|23703.8|23691.8|23701.7|23689.7|7
1767711730000|2026-01-06 15:02:10|23703.4|23691.4|23703.4|23691.4|23703.4|23691.4|23702.9|23690.9|1
1767711740000|2026-01-06 15:02:20|23702.9|23690.9|23702.9|23690.9|23704.2|23692.2|23702.9|23690.9|4
1767711750000|2026-01-06 15:02:30|23699.9|23687.9|23697.4|23685.4|23701.2|23689.2|23697.4|23685.4|20
1767711760000|2026-01-06 15:02:40|23699.5|23687.5|23697|23685|23699.5|23687.5|23697|23685|3
1767711770000|2026-01-06 15:02:50|23696.5|23684.5|23696.5|23684.5|23696.5|23684.5|23694.5|23682.5|7
1767711780000|2026-01-06 15:03:00|23696.1|23684.1|23695.6|23683.6|23696.1|23684.1|23695.6|23683.6|12
1767711790000|2026-01-06 15:03:10|23694.8|23682.8|23693.6|23681.6|23694.8|23682.8|23693.6|23681.6|0
1767711800000|2026-01-06 15:03:20|23693.1|23681.1|23691.1|23679.1|23693.1|23681.1|23691.1|23679.1|3
1767711810000|2026-01-06 15:03:30|23691.9|23679.9|23691.1|23679.1|23692.8|23680.8|23691.1|23679.1|2
1767711820000|2026-01-06 15:03:40|23690.3|23678.3|23688.6|23676.6|23690.3|23678.3|23688.6|23676.6|8
1767711830000|2026-01-06 15:03:50|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|5
1767711840000|2026-01-06 15:04:00|23690.1|23678.1|23703.1|23691.1|23703.9|23691.9|23690.1|23678.1|19
1767711850000|2026-01-06 15:04:10|23704.4|23692.4|23698.9|23686.9|23704.4|23692.4|23698.9|23686.9|9
1767711860000|2026-01-06 15:04:20|23699.7|23687.7|23699.7|23687.7|23699.7|23687.7|23699.2|23687.2|5
1767711870000|2026-01-06 15:04:30|23699.2|23687.2|23703|23691|23703.4|23691.4|23699.2|23687.2|8
1767711880000|2026-01-06 15:04:40|23703.4|23691.4|23703.4|23691.4|23703.4|23691.4|23701.7|23689.7|6
1767711890000|2026-01-06 15:04:50|23702.5|23690.5|23702.5|23690.5|23702.5|23690.5|23702.5|23690.5|33
1767711900000|2026-01-06 15:05:00|23703.4|23691.4|23703.3|23691.3|23704.2|23692.2|23703.3|23691.3|9
1767711910000|2026-01-06 15:05:10|23704.1|23692.1|23722.5|23710.5|23725.3|23713.3|23703.8|23691.8|33
1767711920000|2026-01-06 15:05:20|23720|23708|23722.1|23710.1|23727.5|23715.5|23720|23708|29
1767711930000|2026-01-06 15:05:30|23721.3|23709.3|23712.2|23700.2|23721.3|23709.3|23712.2|23700.2|7
1767711940000|2026-01-06 15:05:40|23717.2|23705.2|23714.7|23702.7|23717.2|23705.2|23713|23701|28
1767711950000|2026-01-06 15:05:50|23712.2|23700.2|23709.2|23697.2|23712.2|23700.2|23709.2|23697.2|2
1767711960000|2026-01-06 15:06:00|23707.6|23695.6|23705.9|23693.9|23707.6|23695.6|23704.2|23692.2|7
1767711970000|2026-01-06 15:06:10|23706.7|23694.7|23702.2|23690.2|23708.8|23696.8|23702.2|23690.2|5
1767711980000|2026-01-06 15:06:20|23701.7|23689.7|23697.6|23685.6|23701.7|23689.7|23697.6|23685.6|5
1767711990000|2026-01-06 15:06:30|23697.2|23685.2|23693.4|23681.4|23697.2|23685.2|23693.4|23681.4|6
1767712000000|2026-01-06 15:06:40|23693|23681|23693|23681|23693|23681|23692.5|23680.5|9
1767712010000|2026-01-06 15:06:50|23693.8|23681.8|23694.6|23682.6|23695|23683|23693.8|23681.8|4
1767712020000|2026-01-06 15:07:00|23695.8|23683.8|23697.2|23685.2|23697.5|23685.5|23693.6|23681.6|41
1767712030000|2026-01-06 15:07:10|23696.3|23684.3|23696.3|23684.3|23696.3|23684.3|23696.3|23684.3|0
1767712040000|2026-01-06 15:07:20|23694.7|23682.7|23696.3|23684.3|23696.3|23684.3|23694.7|23682.7|1
1767712050000|2026-01-06 15:07:30|23695.5|23683.5|23691.7|23679.7|23695.5|23683.5|23689.7|23677.7|9
1767712060000|2026-01-06 15:07:40|23690.5|23678.5|23692.2|23680.2|23692.2|23680.2|23690.5|23678.5|4
1767712070000|2026-01-06 15:07:50|23693.8|23681.8|23692.5|23680.5|23693.8|23681.8|23691.3|23679.3|5
1767712080000|2026-01-06 15:08:00|23694.1|23682.1|23693.8|23681.8|23695|23683|23693.8|23681.8|6
1767712090000|2026-01-06 15:08:10|23693.3|23681.3|23692.8|23680.8|23693.3|23681.3|23692.1|23680.1|7
1767712100000|2026-01-06 15:08:20|||||||||3
1767712110000|2026-01-06 15:08:30|23693.8|23681.8|23693.8|23681.8|23693.8|23681.8|23693.8|23681.8|6
1767712120000|2026-01-06 15:08:40|||||||||4
1767712130000|2026-01-06 15:08:50|23694.6|23682.6|23697.5|23685.5|23697.5|23685.5|23694.6|23682.6|5
1767712140000|2026-01-06 15:09:00|23695.8|23683.8|23696.3|23684.3|23696.3|23684.3|23695.8|23683.8|2
1767712150000|2026-01-06 15:09:10|23695.5|23683.5|23691.3|23679.3|23695.8|23683.8|23690.5|23678.5|3
1767712160000|2026-01-06 15:09:20|23692.5|23680.5|23692.1|23680.1|23692.5|23680.5|23692.1|23680.1|7
1767712170000|2026-01-06 15:09:30|23691.3|23679.3|23691.3|23679.3|23691.3|23679.3|23691.3|23679.3|0
1767712180000|2026-01-06 15:09:40|23692.1|23680.1|23693.8|23681.8|23694.6|23682.6|23692.1|23680.1|4
1767712190000|2026-01-06 15:09:50|23692.8|23680.8|23694.6|23682.6|23694.6|23682.6|23692.8|23680.8|5
1767712200000|2026-01-06 15:10:00|23693.8|23681.8|23696.7|23684.7|23696.7|23684.7|23693.8|23681.8|11
1767712210000|2026-01-06 15:10:10|23698.3|23686.3|23698.8|23686.8|23698.8|23686.8|23696.7|23684.7|20
1767712220000|2026-01-06 15:10:20|||||||||1
1767712230000|2026-01-06 15:10:30|23698.3|23686.3|23698.9|23686.9|23703.4|23691.4|23698.3|23686.3|49
1767712240000|2026-01-06 15:10:40|23699.7|23687.7|23701.4|23689.4|23701.4|23689.4|23698.9|23686.9|3
1767712250000|2026-01-06 15:10:50|23701.9|23689.9|23698.1|23686.1|23702.7|23690.7|23698.1|23686.1|11
1767712260000|2026-01-06 15:11:00|23698.6|23686.6|23702|23690|23702|23690|23698.6|23686.6|8
1767712270000|2026-01-06 15:11:10|23701.2|23689.2|23695|23683|23701.2|23689.2|23695|23683|4
1767712280000|2026-01-06 15:11:20|23692.9|23680.9|23693.4|23681.4|23693.4|23681.4|23690.9|23678.9|9
1767712290000|2026-01-06 15:11:30|23691.7|23679.7|23692.5|23680.5|23692.5|23680.5|23690.9|23678.9|1
1767712300000|2026-01-06 15:11:40|||||||||1
1767712310000|2026-01-06 15:11:50|23692.9|23680.9|23700.4|23688.4|23700.9|23688.9|23692.9|23680.9|5
1767712320000|2026-01-06 15:12:00|23701.2|23689.2|23702.5|23690.5|23702.5|23690.5|23701.2|23689.2|1
1767712330000|2026-01-06 15:12:10|||||||||13
1767712340000|2026-01-06 15:12:20|23703.7|23691.7|23702.5|23690.5|23703.7|23691.7|23702.5|23690.5|5
1767712350000|2026-01-06 15:12:30|23702|23690|23702|23690|23702|23690|23702|23690|1
1767712360000|2026-01-06 15:12:40|23702.9|23690.9|23707.9|23695.9|23707.9|23695.9|23702.9|23690.9|14
1767712370000|2026-01-06 15:12:50|23706.3|23694.3|23705.4|23693.4|23706.3|23694.3|23705.4|23693.4|1
1767712380000|2026-01-06 15:13:00|23706.3|23694.3|23705.4|23693.4|23707.9|23695.9|23705.4|23693.4|5
1767712390000|2026-01-06 15:13:10|23703|23691|23695.9|23683.9|23703|23691|23695.9|23683.9|8
1767712400000|2026-01-06 15:13:20|23695.1|23683.1|23698.8|23686.8|23700.1|23688.1|23695.1|23683.1|6
1767712410000|2026-01-06 15:13:30|23700.1|23688.1|23701.3|23689.3|23701.3|23689.3|23698.8|23686.8|2
1767712440000|2026-01-06 15:14:00|23700.4|23688.4|23697.6|23685.6|23700.4|23688.4|23697.6|23685.6|6
1767712450000|2026-01-06 15:14:10|23696.8|23684.8|23691.8|23679.8|23696.8|23684.8|23691.7|23679.7|3
1767712460000|2026-01-06 15:14:20|23692.3|23680.3|23697.6|23685.6|23697.6|23685.6|23692.3|23680.3|4
1767712470000|2026-01-06 15:14:30|23698.4|23686.4|23699.3|23687.3|23699.8|23687.8|23697.6|23685.6|1
1767712480000|2026-01-06 15:14:40|23698.8|23686.8|23698.4|23686.4|23698.8|23686.8|23698.4|23686.4|1
1767712490000|2026-01-06 15:14:50|23697.5|23685.5|23695.9|23683.9|23697.5|23685.5|23695.9|23683.9|35
1767712500000|2026-01-06 15:15:00|23695.4|23683.4|23695.2|23683.2|23697.7|23685.7|23694.3|23682.3|11
1767712510000|2026-01-06 15:15:10|23695.5|23683.5|23696|23684|23696|23684|23694.3|23682.3|0
1767712530000|2026-01-06 15:15:30|23694.8|23682.8|23692.3|23680.3|23694.8|23682.8|23691.8|23679.8|0
1767712540000|2026-01-06 15:15:40|23693|23681|23691.3|23679.3|23693.5|23681.5|23690.9|23678.9|4
1767712550000|2026-01-06 15:15:50|23690.9|23678.9|23684.3|23672.3|23690.9|23678.9|23684.3|23672.3|4
1767712560000|2026-01-06 15:16:00|23685.1|23673.1|23686.3|23674.3|23686.3|23674.3|23684.3|23672.3|2
1767712570000|2026-01-06 15:16:10|23685.6|23673.6|23676.5|23664.5|23685.6|23673.6|23676.5|23664.5|16
1767712580000|2026-01-06 15:16:20|23675.7|23663.7|23675.7|23663.7|23675.7|23663.7|23674.9|23662.9|2
1767712590000|2026-01-06 15:16:30|||||||||1
1767712600000|2026-01-06 15:16:40|||||||||1
1767712610000|2026-01-06 15:16:50|23675.2|23663.2|23677.3|23665.3|23677.3|23665.3|23675.2|23663.2|18
1767712620000|2026-01-06 15:17:00|23678.1|23666.1|23679.8|23667.8|23679.8|23667.8|23678.1|23666.1|2
1767712630000|2026-01-06 15:17:10|23680.2|23668.2|23682.7|23670.7|23683.8|23671.8|23680.2|23668.2|22
1767712640000|2026-01-06 15:17:20|23682.3|23670.3|23682.7|23670.7|23684.8|23672.8|23682.3|23670.3|2
1767712650000|2026-01-06 15:17:30|23682.3|23670.3|23682.3|23670.3|23682.3|23670.3|23682.3|23670.3|0
1767712660000|2026-01-06 15:17:40|23679.8|23667.8|23681|23669|23681|23669|23679.8|23667.8|5
1767712680000|2026-01-06 15:18:00|23681.5|23669.5|23677.7|23665.7|23682.3|23670.3|23677.7|23665.7|1
1767712690000|2026-01-06 15:18:10|23678.2|23666.2|23677.3|23665.3|23678.2|23666.2|23675.7|23663.7|2
1767712700000|2026-01-06 15:18:20|23676|23664|23676.8|23664.8|23677.3|23665.3|23676|23664|1
1767712710000|2026-01-06 15:18:30|23677.3|23665.3|23677.3|23665.3|23677.3|23665.3|23677.3|23665.3|0
1767712720000|2026-01-06 15:18:40|23679|23667|23679|23667|23679|23667|23679|23667|6
1767712730000|2026-01-06 15:18:50|23678.2|23666.2|23677.7|23665.7|23678.2|23666.2|23677.7|23665.7|1
1767712740000|2026-01-06 15:19:00|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|0
1767712750000|2026-01-06 15:19:10|23677.7|23665.7|23677.3|23665.3|23678.5|23666.5|23677.3|23665.3|1
1767712760000|2026-01-06 15:19:20|||||||||1
1767712790000|2026-01-06 15:19:50|23678.1|23666.1|23677.7|23665.7|23682.3|23670.3|23677.7|23665.7|6
1767712800000|2026-01-06 15:20:00|23678.2|23666.2|23677.7|23665.7|23678.2|23666.2|23677.7|23665.7|2
1767712820000|2026-01-06 15:20:20|23677.3|23665.3|23676|23664|23677.3|23665.3|23676|23664|10
1767712830000|2026-01-06 15:20:30|23676.8|23664.8|23676.5|23664.5|23677.3|23665.3|23676.5|23664.5|3
1767712840000|2026-01-06 15:20:40|23677.3|23665.3|23677.3|23665.3|23677.3|23665.3|23676.5|23664.5|1
1767712850000|2026-01-06 15:20:50|23674.8|23662.8|23674.8|23662.8|23674.8|23662.8|23674.8|23662.8|2
1767712860000|2026-01-06 15:21:00|23669.9|23657.9|23675.6|23663.6|23675.6|23663.6|23669.9|23657.9|19
1767712870000|2026-01-06 15:21:10|23675.1|23663.1|23673.5|23661.5|23675.6|23663.6|23673.5|23661.5|0
1767712880000|2026-01-06 15:21:20|23673.1|23661.1|23673.8|23661.8|23673.8|23661.8|23673.1|23661.1|4
1767712890000|2026-01-06 15:21:30|23672.3|23660.3|23671.3|23659.3|23672.3|23660.3|23671.3|23659.3|2
1767712900000|2026-01-06 15:21:40|23673.8|23661.8|23672.7|23660.7|23675.6|23663.6|23672.7|23660.7|18
1767712920000|2026-01-06 15:22:00|23674.3|23662.3|23674.8|23662.8|23674.8|23662.8|23674.3|23662.3|2
1767712930000|2026-01-06 15:22:10|23675.6|23663.6|23676.5|23664.5|23677.3|23665.3|23675.6|23663.6|4
1767712950000|2026-01-06 15:22:30|||||||||2
1767712960000|2026-01-06 15:22:40|23677.3|23665.3|23681|23669|23682.7|23670.7|23677.3|23665.3|7
1767712970000|2026-01-06 15:22:50|23682.7|23670.7|23679.8|23667.8|23682.7|23670.7|23678.5|23666.5|8
1767712980000|2026-01-06 15:23:00|23678.5|23666.5|23674.8|23662.8|23678.5|23666.5|23674.8|23662.8|3
1767713000000|2026-01-06 15:23:20|23676.5|23664.5|23677.3|23665.3|23677.7|23665.7|23676.5|23664.5|6
1767713010000|2026-01-06 15:23:30|23677.7|23665.7|23676.5|23664.5|23679.8|23667.8|23676.5|23664.5|1
1767713020000|2026-01-06 15:23:40|23677.3|23665.3|23677.3|23665.3|23679.8|23667.8|23677.3|23665.3|6
1767713030000|2026-01-06 15:23:50|23676.5|23664.5|23676.5|23664.5|23676.5|23664.5|23676.5|23664.5|0
1767713040000|2026-01-06 15:24:00|23675.2|23663.2|23675.7|23663.7|23675.7|23663.7|23675.2|23663.2|2
1767713050000|2026-01-06 15:24:10|23676.1|23664.1|23675.7|23663.7|23676.1|23664.1|23675.2|23663.2|3
1767713060000|2026-01-06 15:24:20|23674.9|23662.9|23678.2|23666.2|23678.2|23666.2|23674.9|23662.9|2
1767713070000|2026-01-06 15:24:30|23677.4|23665.4|23681.5|23669.5|23681.5|23669.5|23676.9|23664.9|4
1767713080000|2026-01-06 15:24:40|23680.7|23668.7|23681.9|23669.9|23681.9|23669.9|23680.7|23668.7|1
1767713090000|2026-01-06 15:24:50|23681.5|23669.5|23681.5|23669.5|23682.3|23670.3|23681.5|23669.5|1
1767713100000|2026-01-06 15:25:00|23679.9|23667.9|23684.1|23672.1|23684.6|23672.6|23679.9|23667.9|5
1767713110000|2026-01-06 15:25:10|23683.2|23671.2|23682.4|23670.4|23683.2|23671.2|23680.7|23668.7|7
1767713120000|2026-01-06 15:25:20|23684.4|23672.4|23684.9|23672.9|23684.9|23672.9|23683.6|23671.6|0
1767713130000|2026-01-06 15:25:30|23687.3|23675.3|23693.6|23681.6|23693.6|23681.6|23687.3|23675.3|14
1767713140000|2026-01-06 15:25:40|23692.9|23680.9|23698.6|23686.6|23700.4|23688.4|23692.9|23680.9|3
1767713150000|2026-01-06 15:25:50|23699.9|23687.9|23699.9|23687.9|23699.9|23687.9|23699.9|23687.9|1
1767713160000|2026-01-06 15:26:00|23698.6|23686.6|23693.7|23681.7|23698.6|23686.6|23693.7|23681.7|6
1767713170000|2026-01-06 15:26:10|23694.9|23682.9|23694.6|23682.6|23694.9|23682.9|23694.1|23682.1|2
1767713180000|2026-01-06 15:26:20|23695.4|23683.4|23696.2|23684.2|23697.9|23685.9|23695.4|23683.4|1
1767713190000|2026-01-06 15:26:30|23695.4|23683.4|23691.6|23679.6|23695.4|23683.4|23691.2|23679.2|0
1767713210000|2026-01-06 15:26:50|23692.4|23680.4|23693.7|23681.7|23694.1|23682.1|23692.4|23680.4|2
1767713220000|2026-01-06 15:27:00|23694.1|23682.1|23695.4|23683.4|23695.4|23683.4|23694.1|23682.1|5
1767713230000|2026-01-06 15:27:10|23695.8|23683.8|23694.1|23682.1|23696.6|23684.6|23694.1|23682.1|4
1767713240000|2026-01-06 15:27:20|23690.7|23678.7|23691.6|23679.6|23691.6|23679.6|23690.4|23678.4|4
1767713250000|2026-01-06 15:27:30|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|0
1767713260000|2026-01-06 15:27:40|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|4
1767713270000|2026-01-06 15:27:50|23694.6|23682.6|23694.6|23682.6|23695.8|23683.8|23694.6|23682.6|2
1767713280000|2026-01-06 15:28:00|23693.7|23681.7|23696.2|23684.2|23696.2|23684.2|23693.7|23681.7|1
1767713290000|2026-01-06 15:28:10|23694.6|23682.6|23694.6|23682.6|23694.6|23682.6|23694.1|23682.1|0
1767713300000|2026-01-06 15:28:20|23694.1|23682.1|23696.6|23684.6|23696.6|23684.6|23694.1|23682.1|2
1767713310000|2026-01-06 15:28:30|23694.1|23682.1|23699.6|23687.6|23699.6|23687.6|23694.1|23682.1|10
1767713320000|2026-01-06 15:28:40|23700|23688|23700.8|23688.8|23700.8|23688.8|23700|23688|16
1767713330000|2026-01-06 15:28:50|23702.1|23690.1|23702.1|23690.1|23702.1|23690.1|23702.1|23690.1|2
1767713340000|2026-01-06 15:29:00|23702.5|23690.5|23703.3|23691.3|23703.3|23691.3|23702.5|23690.5|0
1767713350000|2026-01-06 15:29:10|23701.6|23689.6|23699.6|23687.6|23701.6|23689.6|23699.6|23687.6|4
1767713360000|2026-01-06 15:29:20|23700.4|23688.4|23697.1|23685.1|23700.4|23688.4|23697.1|23685.1|6
1767713370000|2026-01-06 15:29:30|23698.3|23686.3|23700.8|23688.8|23700.8|23688.8|23698.3|23686.3|3
1767713380000|2026-01-06 15:29:40|23698.8|23686.8|23700|23688|23700|23688|23698|23686|7
1767713390000|2026-01-06 15:29:50|23700.8|23688.8|23700.2|23688.2|23702.2|23690.2|23700|23688|18
1767713400000|2026-01-06 15:30:00|23701|23689|23700.2|23688.2|23701|23689|23696|23684|15
1767713410000|2026-01-06 15:30:10|23701.1|23689.1|23700.2|23688.2|23702.7|23690.7|23700.2|23688.2|11
1767713420000|2026-01-06 15:30:20|23698.5|23686.5|23691|23679|23698.5|23686.5|23690.2|23678.2|5
1767713430000|2026-01-06 15:30:30|23690.2|23678.2|23684.7|23672.7|23690.2|23678.2|23684.7|23672.7|6
1767713440000|2026-01-06 15:30:40|23683.9|23671.9|23683.5|23671.5|23683.9|23671.9|23683.5|23671.5|2
1767713450000|2026-01-06 15:30:50|23684.2|23672.2|23691|23679|23691|23679|23684.2|23672.2|5
1767713460000|2026-01-06 15:31:00|23691.4|23679.4|23691|23679|23691.4|23679.4|23689.7|23677.7|2
1767713470000|2026-01-06 15:31:10|23690.2|23678.2|23691.1|23679.1|23693.1|23681.1|23688.9|23676.9|62
1767713480000|2026-01-06 15:31:20|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|2
1767713490000|2026-01-06 15:31:30|23688.6|23676.6|23687.3|23675.3|23688.6|23676.6|23687.3|23675.3|2
1767713500000|2026-01-06 15:31:40|23686.9|23674.9|23691.1|23679.1|23692|23680|23686.1|23674.1|4
1767713510000|2026-01-06 15:31:50|23688.1|23676.1|23686.9|23674.9|23688.1|23676.1|23686.9|23674.9|9
1767713520000|2026-01-06 15:32:00|23686.1|23674.1|23686.1|23674.1|23686.1|23674.1|23686.1|23674.1|0
1767713530000|2026-01-06 15:32:10|23684.4|23672.4|23687.3|23675.3|23688.6|23676.6|23683.6|23671.6|5
1767713540000|2026-01-06 15:32:20|23688.1|23676.1|23688.1|23676.1|23689.4|23677.4|23688.1|23676.1|6
1767713550000|2026-01-06 15:32:30|23687.7|23675.7|23685.2|23673.2|23687.7|23675.7|23685.2|23673.2|18
1767713560000|2026-01-06 15:32:40|23683.9|23671.9|23683.9|23671.9|23685.2|23673.2|23683.9|23671.9|1
1767713570000|2026-01-06 15:32:50|23682.7|23670.7|23686.4|23674.4|23686.4|23674.4|23682.7|23670.7|6
1767713580000|2026-01-06 15:33:00|23686|23674|23686.4|23674.4|23686.4|23674.4|23686|23674|10
1767713590000|2026-01-06 15:33:10|23686|23674|23682.5|23670.5|23686|23674|23682.5|23670.5|22
1767713600000|2026-01-06 15:33:20|23683|23671|23680.5|23668.5|23683.8|23671.8|23678|23666|7
1767713610000|2026-01-06 15:33:30|23681.3|23669.3|23680.5|23668.5|23681.7|23669.7|23680.5|23668.5|4
1767713620000|2026-01-06 15:33:40|23679.2|23667.2|23683|23671|23683|23671|23679.2|23667.2|4
1767713630000|2026-01-06 15:33:50|23683.8|23671.8|23688|23676|23688|23676|23683.8|23671.8|8
1767713640000|2026-01-06 15:34:00|23688.5|23676.5|23690|23678|23690|23678|23688.5|23676.5|0
1767713650000|2026-01-06 15:34:10|23691.7|23679.7|23673|23661|23691.7|23679.7|23672.2|23660.2|10
1767713660000|2026-01-06 15:34:20|23671.4|23659.4|23665|23653|23671.4|23659.4|23663.8|23651.8|18
1767713670000|2026-01-06 15:34:30|23665.5|23653.5|23668|23656|23668.3|23656.3|23664.2|23652.2|4
1767713680000|2026-01-06 15:34:40|23671.3|23659.3|23670.5|23658.5|23671.3|23659.3|23670|23658|3
1767713690000|2026-01-06 15:34:50|23671|23659|23673|23661|23673|23661|23671|23659|13
1767713700000|2026-01-06 15:35:00|23672.2|23660.2|23672.2|23660.2|23672.2|23660.2|23671.7|23659.7|3
1767713710000|2026-01-06 15:35:10|23673.5|23661.5|23674.8|23662.8|23675.2|23663.2|23671.4|23659.4|11
1767713720000|2026-01-06 15:35:20|23676.4|23664.4|23676.4|23664.4|23676.4|23664.4|23676|23664|6
1767713730000|2026-01-06 15:35:30|23687.7|23675.7|23689.8|23677.8|23693.1|23681.1|23687.7|23675.7|27
1767713740000|2026-01-06 15:35:40|23685.6|23673.6|23691.1|23679.1|23691.1|23679.1|23685.6|23673.6|6
1767713750000|2026-01-06 15:35:50|23689.4|23677.4|23685.3|23673.3|23689.4|23677.4|23685.3|23673.3|4
1767713760000|2026-01-06 15:36:00|23685.8|23673.8|23680.8|23668.8|23685.8|23673.8|23680.3|23668.3|5
1767713770000|2026-01-06 15:36:10|23680.3|23668.3|23673.3|23661.3|23680.8|23668.8|23673.3|23661.3|2
1767713780000|2026-01-06 15:36:20|||||||||2
1767713790000|2026-01-06 15:36:30|23672.8|23660.8|23671.1|23659.1|23672.8|23660.8|23671.1|23659.1|14
1767713800000|2026-01-06 15:36:40|23669.8|23657.8|23669.8|23657.8|23669.8|23657.8|23667.3|23655.3|5
1767713810000|2026-01-06 15:36:50|23671.9|23659.9|23671.9|23659.9|23671.9|23659.9|23671.9|23659.9|0
1767713820000|2026-01-06 15:37:00|23668.9|23656.9|23668.9|23656.9|23669.4|23657.4|23668.9|23656.9|3
1767713830000|2026-01-06 15:37:10|23669.4|23657.4|23669.8|23657.8|23669.8|23657.8|23668.3|23656.3|4
1767713840000|2026-01-06 15:37:20|23670.6|23658.6|23672.3|23660.3|23672.3|23660.3|23670.6|23658.6|2
1767713850000|2026-01-06 15:37:30|23670|23658|23669.8|23657.8|23670|23658|23669.8|23657.8|4
1767713860000|2026-01-06 15:37:40|23670.8|23658.8|23673.1|23661.1|23673.6|23661.6|23670.8|23658.8|11
1767713870000|2026-01-06 15:37:50|23672.2|23660.2|23674.8|23662.8|23675.3|23663.3|23672.2|23660.2|4
1767713880000|2026-01-06 15:38:00|23674.1|23662.1|23674.8|23662.8|23674.8|23662.8|23673.1|23661.1|2
1767713890000|2026-01-06 15:38:10|23675.6|23663.6|23678.9|23666.9|23678.9|23666.9|23675.6|23663.6|2
1767713900000|2026-01-06 15:38:20|23680.6|23668.6|23684.8|23672.8|23684.8|23672.8|23678.9|23666.9|2
1767713910000|2026-01-06 15:38:30|23684.4|23672.4|23682.3|23670.3|23684.4|23672.4|23682.3|23670.3|1
1767713920000|2026-01-06 15:38:40|23680.3|23668.3|23680.6|23668.6|23680.6|23668.6|23679.8|23667.8|2
1767713930000|2026-01-06 15:38:50|23678.9|23666.9|23677.3|23665.3|23679.4|23667.4|23677.3|23665.3|0
1767713940000|2026-01-06 15:39:00|23678.1|23666.1|23683.1|23671.1|23685.6|23673.6|23678.1|23666.1|1
1767713950000|2026-01-06 15:39:10|23684.8|23672.8|23693.9|23681.9|23693.9|23681.9|23684.8|23672.8|4
1767713960000|2026-01-06 15:39:20|23694.4|23682.4|23695.6|23683.6|23695.6|23683.6|23694.4|23682.4|0
1767713970000|2026-01-06 15:39:30|23695.2|23683.2|23691.9|23679.9|23695.2|23683.2|23691.9|23679.9|8
1767713980000|2026-01-06 15:39:40|23694.8|23682.8|23696.4|23684.4|23696.9|23684.9|23694.8|23682.8|3
1767713990000|2026-01-06 15:39:50|23697.3|23685.3|23701.1|23689.1|23701.1|23689.1|23697.3|23685.3|1
1767714000000|2026-01-06 15:40:00|23703.5|23691.5|23712.7|23700.7|23712.7|23700.7|23703.5|23691.5|25
1767714010000|2026-01-06 15:40:10|23713.9|23701.9|23716.1|23704.1|23717.3|23705.3|23713.1|23701.1|11
1767714020000|2026-01-06 15:40:20|23715.6|23703.6|23714.4|23702.4|23716.9|23704.9|23714.4|23702.4|11
1767714030000|2026-01-06 15:40:30|23715.2|23703.2|23717.3|23705.3|23717.3|23705.3|23714.4|23702.4|4
1767714040000|2026-01-06 15:40:40|23723.9|23711.9|23723.9|23711.9|23724.4|23712.4|23723.9|23711.9|14
1767714050000|2026-01-06 15:40:50|23724.4|23712.4|23729.3|23717.3|23729.3|23717.3|23724.4|23712.4|5
1767714060000|2026-01-06 15:41:00|23728.5|23716.5|23730.5|23718.5|23738.5|23726.5|23728.5|23716.5|11
1767714070000|2026-01-06 15:41:10|23731.4|23719.4|23735.2|23723.2|23735.2|23723.2|23731.4|23719.4|7
1767714080000|2026-01-06 15:41:20|23736|23724|23731|23719|23736.4|23724.4|23731|23719|18
1767714090000|2026-01-06 15:41:30|23727.2|23715.2|23723.5|23711.5|23727.2|23715.2|23723.5|23711.5|11
1767714100000|2026-01-06 15:41:40|23722.7|23710.7|23723.5|23711.5|23723.5|23711.5|23720.5|23708.5|13
1767714110000|2026-01-06 15:41:50|23724.3|23712.3|23723.5|23711.5|23724.3|23712.3|23723.5|23711.5|21
1767714120000|2026-01-06 15:42:00|23724.3|23712.3|23731.4|23719.4|23734.4|23722.4|23722.7|23710.7|25
1767714130000|2026-01-06 15:42:10|23731.9|23719.9|23726.9|23714.9|23732.7|23720.7|23724.4|23712.4|4
1767714140000|2026-01-06 15:42:20|23727.7|23715.7|23721.9|23709.9|23728.1|23716.1|23721.9|23709.9|3
1767714160000|2026-01-06 15:42:40|23717.5|23705.5|23721.8|23709.8|23721.8|23709.8|23717.5|23705.5|14
1767714170000|2026-01-06 15:42:50|23723.3|23711.3|23723|23711|23728.8|23716.8|23723|23711|6
1767714180000|2026-01-06 15:43:00|23723.8|23711.8|23733|23721|23738.5|23726.5|23722.5|23710.5|18
1767714190000|2026-01-06 15:43:10|23734.6|23722.6|23733.8|23721.8|23735.5|23723.5|23733.8|23721.8|19
1767714200000|2026-01-06 15:43:20|23734.7|23722.7|23734.6|23722.6|23737.1|23725.1|23734.6|23722.6|6
1767714210000|2026-01-06 15:43:30|23734.1|23722.1|23736.2|23724.2|23738.7|23726.7|23733.7|23721.7|6
1767714220000|2026-01-06 15:43:40|23734.6|23722.6|23735.4|23723.4|23735.4|23723.4|23734.6|23722.6|1
1767714230000|2026-01-06 15:43:50|23736.2|23724.2|23736.2|23724.2|23737.9|23725.9|23736.2|23724.2|4
1767714240000|2026-01-06 15:44:00|23736.6|23724.6|23736.2|23724.2|23736.6|23724.6|23736.2|23724.2|0
1767714250000|2026-01-06 15:44:10|23738.7|23726.7|23738.7|23726.7|23738.7|23726.7|23738.7|23726.7|5
1767714260000|2026-01-06 15:44:20|23736.2|23724.2|23743.7|23731.7|23743.7|23731.7|23736.2|23724.2|21
1767714270000|2026-01-06 15:44:30|23745.2|23733.2|23746.2|23734.2|23747|23735|23745.2|23733.2|25
1767714280000|2026-01-06 15:44:40|23745.7|23733.7|23745.7|23733.7|23748.2|23736.2|23745.2|23733.2|3
1767714290000|2026-01-06 15:44:50|23746.2|23734.2|23745.7|23733.7|23746.2|23734.2|23745.7|23733.7|2
1767714300000|2026-01-06 15:45:00|23746.2|23734.2|23746.2|23734.2|23746.2|23734.2|23746.2|23734.2|3
1767714310000|2026-01-06 15:45:10|23747.7|23735.7|23744.1|23732.1|23748.2|23736.2|23742.1|23730.1|22
1767714320000|2026-01-06 15:45:20|23743.3|23731.3|23741.6|23729.6|23743.3|23731.3|23741.6|23729.6|0
1767714330000|2026-01-06 15:45:30|||||||||6
1767714340000|2026-01-06 15:45:40|23741.2|23729.2|23739.1|23727.1|23741.2|23729.2|23739.1|23727.1|6
1767714350000|2026-01-06 15:45:50|23740.8|23728.8|23741.6|23729.6|23741.6|23729.6|23739.1|23727.1|4
1767714360000|2026-01-06 15:46:00|23739.6|23727.6|23742.9|23730.9|23744.6|23732.6|23739.6|23727.6|11
1767714370000|2026-01-06 15:46:10|23743.3|23731.3|23746.6|23734.6|23746.6|23734.6|23743.3|23731.3|6
1767714380000|2026-01-06 15:46:20|||||||||3
1767714390000|2026-01-06 15:46:30|23747.1|23735.1|23760|23748|23762.2|23750.2|23747.1|23735.1|18
1767714400000|2026-01-06 15:46:40|23760.5|23748.5|23757.2|23745.2|23761.4|23749.4|23757.2|23745.2|10
1767714410000|2026-01-06 15:46:50|23758|23746|23757.2|23745.2|23758|23746|23756|23744|11
1767714420000|2026-01-06 15:47:00|23756.4|23744.4|23760.2|23748.2|23760.5|23748.5|23756.4|23744.4|5
1767714430000|2026-01-06 15:47:10|23759.4|23747.4|23763.1|23751.1|23765.2|23753.2|23759.4|23747.4|13
1767714440000|2026-01-06 15:47:20|23761.9|23749.9|23760.6|23748.6|23763.9|23751.9|23759.8|23747.8|7
1767714450000|2026-01-06 15:47:30|23761.4|23749.4|23759.4|23747.4|23761.4|23749.4|23759.4|23747.4|1
1767714460000|2026-01-06 15:47:40|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|1
1767714470000|2026-01-06 15:47:50|23758.1|23746.1|23754.7|23742.7|23758.6|23746.6|23754.7|23742.7|16
1767714480000|2026-01-06 15:48:00|23754.3|23742.3|23748.9|23736.9|23754.3|23742.3|23748.9|23736.9|0
1767714490000|2026-01-06 15:48:10|23749.4|23737.4|23746.8|23734.8|23750.2|23738.2|23746.8|23734.8|25
1767714500000|2026-01-06 15:48:20|23746|23734|23742.5|23730.5|23746|23734|23742.5|23730.5|12
1767714510000|2026-01-06 15:48:30|23740.5|23728.5|23742.5|23730.5|23742.5|23730.5|23740.5|23728.5|2
1767714520000|2026-01-06 15:48:40|23741|23729|23753.6|23741.6|23756.4|23744.4|23741|23729|34
1767714530000|2026-01-06 15:48:50|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|4
1767714540000|2026-01-06 15:49:00|23758.1|23746.1|23759.4|23747.4|23759.4|23747.4|23758.1|23746.1|3
1767714550000|2026-01-06 15:49:10|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|1
1767714560000|2026-01-06 15:49:20|23756.9|23744.9|23756.1|23744.1|23756.9|23744.9|23753.9|23741.9|10
1767714570000|2026-01-06 15:49:30|||||||||1
1767714580000|2026-01-06 15:49:40|||||||||1
1767714590000|2026-01-06 15:49:50|23757.7|23745.7|23756.9|23744.9|23757.7|23745.7|23756.9|23744.9|1
1767714600000|2026-01-06 15:50:00|23756.4|23744.4|23756.9|23744.9|23756.9|23744.9|23756.4|23744.4|3
1767714610000|2026-01-06 15:50:10|23758.6|23746.6|23759.4|23747.4|23759.4|23747.4|23758.6|23746.6|4
1767714620000|2026-01-06 15:50:20|23755.6|23743.6|23752.3|23740.3|23755.6|23743.6|23752.3|23740.3|8
1767714630000|2026-01-06 15:50:30|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|0
1767714640000|2026-01-06 15:50:40|23752.7|23740.7|23751.9|23739.9|23752.7|23740.7|23751.9|23739.9|1
1767714650000|2026-01-06 15:50:50|23751.4|23739.4|23748.9|23736.9|23751.4|23739.4|23746.4|23734.4|10
1767714660000|2026-01-06 15:51:00|23749.4|23737.4|23748.9|23736.9|23750.2|23738.2|23748.9|23736.9|2
1767714670000|2026-01-06 15:51:10|23748.5|23736.5|23742.7|23730.7|23748.5|23736.5|23741.4|23729.4|5
1767714690000|2026-01-06 15:51:30|23743.5|23731.5|23738.5|23726.5|23743.5|23731.5|23737.2|23725.2|5
1767714700000|2026-01-06 15:51:40|23739.3|23727.3|23742.2|23730.2|23743.9|23731.9|23739.3|23727.3|8
1767714710000|2026-01-06 15:51:50|23743|23731|23745.2|23733.2|23745.2|23733.2|23743|23731|0
1767714720000|2026-01-06 15:52:00|23747.2|23735.2|23746|23734|23747.7|23735.7|23746|23734|3
1767714730000|2026-01-06 15:52:10|23744.7|23732.7|23746.4|23734.4|23746.4|23734.4|23744.7|23732.7|18
1767714740000|2026-01-06 15:52:20|23747.7|23735.7|23749.9|23737.9|23749.9|23737.9|23746.4|23734.4|6
1767714750000|2026-01-06 15:52:30|23752.2|23740.2|23754.4|23742.4|23755.3|23743.3|23752.2|23740.2|10
1767714760000|2026-01-06 15:52:40|23755.2|23743.2|23756.1|23744.1|23756.1|23744.1|23755.2|23743.2|2
1767714770000|2026-01-06 15:52:50|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|0
1767714790000|2026-01-06 15:53:10|23757.7|23745.7|23756.9|23744.9|23757.7|23745.7|23756.9|23744.9|2
1767714800000|2026-01-06 15:53:20|||||||||5
1767714810000|2026-01-06 15:53:30|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|3
1767714820000|2026-01-06 15:53:40|||||||||2
1767714830000|2026-01-06 15:53:50|||||||||3
1767714840000|2026-01-06 15:54:00|23756|23744|23761.1|23749.1|23761.1|23749.1|23756|23744|14
1767714850000|2026-01-06 15:54:10|23760.3|23748.3|23760.3|23748.3|23760.3|23748.3|23760.3|23748.3|2
1767714860000|2026-01-06 15:54:20|23759.9|23747.9|23755.3|23743.3|23759.9|23747.9|23755.3|23743.3|5
1767714870000|2026-01-06 15:54:30|23753.7|23741.7|23753.3|23741.3|23753.7|23741.7|23753.3|23741.3|1
1767714880000|2026-01-06 15:54:40|23754.9|23742.9|23755.3|23743.3|23755.3|23743.3|23754.9|23742.9|7
1767714890000|2026-01-06 15:54:50|23756.1|23744.1|23757.8|23745.8|23757.8|23745.8|23756.1|23744.1|1
1767714900000|2026-01-06 15:55:00|23760.3|23748.3|23758.3|23746.3|23760.3|23748.3|23758.3|23746.3|13
1767714910000|2026-01-06 15:55:10|23760.3|23748.3|23760.3|23748.3|23760.3|23748.3|23760.3|23748.3|0
1767714920000|2026-01-06 15:55:20|||||||||4
1767714930000|2026-01-06 15:55:30|||||||||4
1767714940000|2026-01-06 15:55:40|23759.5|23747.5|23758.6|23746.6|23759.5|23747.5|23758.6|23746.6|4
1767714950000|2026-01-06 15:55:50|23759.1|23747.1|23757.8|23745.8|23759.1|23747.1|23756.6|23744.6|0
1767714960000|2026-01-06 15:56:00|23758.6|23746.6|23757.4|23745.4|23761.1|23749.1|23757.4|23745.4|13
1767714970000|2026-01-06 15:56:10|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|2
1767714980000|2026-01-06 15:56:20|23756.9|23744.9|23754.1|23742.1|23756.9|23744.9|23754.1|23742.1|1
1767714990000|2026-01-06 15:56:30|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|23753.9|23741.9|0
1767715000000|2026-01-06 15:56:40|23753.9|23741.9|23756.4|23744.4|23756.4|23744.4|23753.9|23741.9|2
1767715010000|2026-01-06 15:56:50|23755.6|23743.6|23753.1|23741.1|23755.6|23743.6|23753.1|23741.1|2
1767715020000|2026-01-06 15:57:00|23754.4|23742.4|23754.9|23742.9|23755.6|23743.6|23754.4|23742.4|0
1767715030000|2026-01-06 15:57:10|23753|23741|23753.1|23741.1|23753.1|23741.1|23751|23739|7
1767715040000|2026-01-06 15:57:20|23756.4|23744.4|23763.6|23751.6|23764.9|23752.9|23756.4|23744.4|26
1767715050000|2026-01-06 15:57:30|23764.4|23752.4|23765.6|23753.6|23766.1|23754.1|23763.1|23751.1|6
1767715060000|2026-01-06 15:57:40|23764.9|23752.9|23780.8|23768.8|23780.8|23768.8|23764.9|23752.9|15
1767715070000|2026-01-06 15:57:50|23782|23770|23780.8|23768.8|23784.5|23772.5|23780.8|23768.8|9
1767715080000|2026-01-06 15:58:00|23781.6|23769.6|23782.9|23770.9|23782.9|23770.9|23781.6|23769.6|12
1767715090000|2026-01-06 15:58:10|23782.5|23770.5|23780|23768|23782.5|23770.5|23780|23768|7
1767715100000|2026-01-06 15:58:20|||||||||1
1767715110000|2026-01-06 15:58:30|23778.4|23766.4|23779.2|23767.2|23779.2|23767.2|23777.9|23765.9|8
1767715120000|2026-01-06 15:58:40|23778.7|23766.7|23778.7|23766.7|23778.7|23766.7|23778.7|23766.7|4
1767715130000|2026-01-06 15:58:50|23777.9|23765.9|23776.6|23764.6|23778.7|23766.7|23774.9|23762.9|5
1767715140000|2026-01-06 15:59:00|23775.8|23763.8|23770.8|23758.8|23775.8|23763.8|23770.8|23758.8|5
1767715150000|2026-01-06 15:59:10|23770.3|23758.3|23769.1|23757.1|23770.3|23758.3|23768.3|23756.3|2
1767715160000|2026-01-06 15:59:20|23768.3|23756.3|23769.9|23757.9|23771.1|23759.1|23767.8|23755.8|20
1767715170000|2026-01-06 15:59:30|23769.4|23757.4|23769.4|23757.4|23769.4|23757.4|23766.9|23754.9|7
1767715180000|2026-01-06 15:59:40|23768.9|23756.9|23767.4|23755.4|23768.9|23756.9|23767.4|23755.4|0
1767715190000|2026-01-06 15:59:50|23766.9|23754.9|23765.6|23753.6|23766.9|23754.9|23764.9|23752.9|10
1767715200000|2026-01-06 16:00:00|23764.9|23752.9|23759.4|23747.4|23764.9|23752.9|23759.4|23747.4|19
1767715210000|2026-01-06 16:00:10|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|23759.4|23747.4|2
1767715220000|2026-01-06 16:00:20|23759.4|23747.4|23763.1|23751.1|23764.4|23752.4|23758.1|23746.1|9
1767715230000|2026-01-06 16:00:30|23762.4|23750.4|23762.4|23750.4|23762.8|23750.8|23761.9|23749.9|2
1767715240000|2026-01-06 16:00:40|23763.1|23751.1|23762.4|23750.4|23763.6|23751.6|23762.4|23750.4|0
1767715250000|2026-01-06 16:00:50|23763.1|23751.1|23769.4|23757.4|23769.4|23757.4|23763.1|23751.1|2
1767715260000|2026-01-06 16:01:00|23767.4|23755.4|23768.9|23756.9|23769.9|23757.9|23767.4|23755.4|8
1767715270000|2026-01-06 16:01:10|23767.4|23755.4|23766.9|23754.9|23767.8|23755.8|23766.9|23754.9|2
1767715280000|2026-01-06 16:01:20|23763.1|23751.1|23762.4|23750.4|23763.1|23751.1|23761.1|23749.1|8
1767715290000|2026-01-06 16:01:30|23762|23750|23762.4|23750.4|23762.4|23750.4|23762|23750|0
1767715310000|2026-01-06 16:01:50|23761.9|23749.9|23756.9|23744.9|23762.4|23750.4|23756.9|23744.9|4
1767715320000|2026-01-06 16:02:00|23755.2|23743.2|23754.9|23742.9|23755.6|23743.6|23753.1|23741.1|6
1767715330000|2026-01-06 16:02:10|||||||||1
1767715340000|2026-01-06 16:02:20|23754.4|23742.4|23754.9|23742.9|23754.9|23742.9|23754.4|23742.4|7
1767715350000|2026-01-06 16:02:30|23760.6|23748.6|23762.4|23750.4|23762.4|23750.4|23759.9|23747.9|2
1767715360000|2026-01-06 16:02:40|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|5
1767715370000|2026-01-06 16:02:50|23758.6|23746.6|23757.4|23745.4|23758.6|23746.6|23756.9|23744.9|1
1767715380000|2026-01-06 16:03:00|23758.1|23746.1|23759.4|23747.4|23759.4|23747.4|23757.4|23745.4|0
1767715390000|2026-01-06 16:03:10|23757.8|23745.8|23721.7|23709.7|23757.8|23745.8|23721.7|23709.7|39
1767715400000|2026-01-06 16:03:20|23721.2|23709.2|23726.2|23714.2|23726.2|23714.2|23721.2|23709.2|13
1767715410000|2026-01-06 16:03:30|23721.7|23709.7|23715|23703|23721.7|23709.7|23707.5|23695.5|10
1767715420000|2026-01-06 16:03:40|23716.7|23704.7|23715|23703|23718.7|23706.7|23714.3|23702.3|12
1767715430000|2026-01-06 16:03:50|23713.7|23701.7|23727.5|23715.5|23729.2|23717.2|23713.7|23701.7|12
1767715440000|2026-01-06 16:04:00|23728.3|23716.3|23729.2|23717.2|23730.4|23718.4|23727.5|23715.5|4
1767715450000|2026-01-06 16:04:10|23730.4|23718.4|23731.7|23719.7|23731.7|23719.7|23730|23718|3
1767715460000|2026-01-06 16:04:20|23730.9|23718.9|23731.7|23719.7|23731.7|23719.7|23730|23718|0
1767715470000|2026-01-06 16:04:30|23734.1|23722.1|23739.2|23727.2|23740.4|23728.4|23733.3|23721.3|7
1767715480000|2026-01-06 16:04:40|23740|23728|23729.1|23717.1|23740|23728|23729.1|23717.1|36
1767715490000|2026-01-06 16:04:50|23728.3|23716.3|23728.3|23716.3|23728.3|23716.3|23728.3|23716.3|0
1767715500000|2026-01-06 16:05:00|23727.8|23715.8|23732.5|23720.5|23732.5|23720.5|23727.8|23715.8|2
1767715510000|2026-01-06 16:05:10|23731.7|23719.7|23731.7|23719.7|23731.7|23719.7|23731.7|23719.7|0
1767715520000|2026-01-06 16:05:20|23731.2|23719.2|23726.2|23714.2|23731.2|23719.2|23726.2|23714.2|2
1767715530000|2026-01-06 16:05:30|23727.5|23715.5|23726.2|23714.2|23727.5|23715.5|23726.2|23714.2|0
1767715540000|2026-01-06 16:05:40|23726.7|23714.7|23723.7|23711.7|23726.7|23714.7|23721.2|23709.2|18
1767715550000|2026-01-06 16:05:50|23721.7|23709.7|23723.7|23711.7|23723.7|23711.7|23721.7|23709.7|1
1767715560000|2026-01-06 16:06:00|23723.3|23711.3|23723.3|23711.3|23723.3|23711.3|23723.3|23711.3|4
1767715570000|2026-01-06 16:06:10|23722.5|23710.5|23721.2|23709.2|23722.5|23710.5|23721.2|23709.2|4
1767715580000|2026-01-06 16:06:20|23722.5|23710.5|23725.8|23713.8|23725.8|23713.8|23722.5|23710.5|9
1767715590000|2026-01-06 16:06:30|23723.7|23711.7|23726.7|23714.7|23726.7|23714.7|23723.7|23711.7|8
1767715600000|2026-01-06 16:06:40|23723.7|23711.7|23724.2|23712.2|23724.2|23712.2|23723.7|23711.7|1
1767715610000|2026-01-06 16:06:50|23725.4|23713.4|23725.4|23713.4|23725.4|23713.4|23725.4|23713.4|0
1767715620000|2026-01-06 16:07:00|23724.7|23712.7|23724.2|23712.2|23725|23713|23723.7|23711.7|2
1767715640000|2026-01-06 16:07:20|23725|23713|23724.2|23712.2|23725|23713|23724.2|23712.2|0
1767715650000|2026-01-06 16:07:30|23723.7|23711.7|23723.7|23711.7|23723.7|23711.7|23723.7|23711.7|1
1767715660000|2026-01-06 16:07:40|23725|23713|23725|23713|23725.4|23713.4|23725|23713|3
1767715670000|2026-01-06 16:07:50|23723.7|23711.7|23723.7|23711.7|23723.7|23711.7|23723.7|23711.7|0
1767715680000|2026-01-06 16:08:00|23723.3|23711.3|23723.3|23711.3|23723.7|23711.7|23723.3|23711.3|16
1767715710000|2026-01-06 16:08:30|23722.8|23710.8|23721.2|23709.2|23724.5|23712.5|23720.5|23708.5|18
1767715720000|2026-01-06 16:08:40|23719.7|23707.7|23713.3|23701.3|23719.7|23707.7|23712.8|23700.8|5
1767715730000|2026-01-06 16:08:50|23714.5|23702.5|23715.3|23703.3|23715.8|23703.8|23714.5|23702.5|2
1767715740000|2026-01-06 16:09:00|23717|23705|23721.2|23709.2|23721.7|23709.7|23717|23705|12
1767715750000|2026-01-06 16:09:10|23722|23710|23725.3|23713.3|23725.3|23713.3|23721.2|23709.2|3
1767715760000|2026-01-06 16:09:20|23725.8|23713.8|23722.8|23710.8|23725.8|23713.8|23722.8|23710.8|2
1767715770000|2026-01-06 16:09:30|23719.9|23707.9|23716.1|23704.1|23719.9|23707.9|23714.9|23702.9|26
1767715780000|2026-01-06 16:09:40|23714.9|23702.9|23713.5|23701.5|23715.7|23703.7|23713.5|23701.5|18
1767715790000|2026-01-06 16:09:50|||||||||1
1767715800000|2026-01-06 16:10:00|23713.9|23701.9|23708.9|23696.9|23713.9|23701.9|23708.2|23696.2|4
1767715810000|2026-01-06 16:10:10|23708|23696|23717.7|23705.7|23717.7|23705.7|23708|23696|12
1767715820000|2026-01-06 16:10:20|23716|23704|23716|23704|23716.4|23704.4|23716|23704|9
1767715830000|2026-01-06 16:10:30|23716.4|23704.4|23706.3|23694.3|23716.4|23704.4|23704.6|23692.6|24
1767715840000|2026-01-06 16:10:40|23708.9|23696.9|23714.3|23702.3|23714.3|23702.3|23708.9|23696.9|22
1767715850000|2026-01-06 16:10:50|23713|23701|23713.8|23701.8|23714.3|23702.3|23710.1|23698.1|7
1767715860000|2026-01-06 16:11:00|23713|23701|23716.8|23704.8|23716.8|23704.8|23713|23701|2
1767715870000|2026-01-06 16:11:10|23717.6|23705.6|23720.1|23708.1|23720.1|23708.1|23717.6|23705.6|1
1767715880000|2026-01-06 16:11:20|23720.5|23708.5|23721.8|23709.8|23721.8|23709.8|23720.5|23708.5|2
1767715890000|2026-01-06 16:11:30|23723.9|23711.9|23726.8|23714.8|23726.8|23714.8|23723.5|23711.5|6
1767715900000|2026-01-06 16:11:40|23726|23714|23726.4|23714.4|23728.9|23716.9|23726|23714|5
1767715910000|2026-01-06 16:11:50|23728|23716|23729.4|23717.4|23730.2|23718.2|23727.2|23715.2|4
1767715920000|2026-01-06 16:12:00|23729.9|23717.9|23733.6|23721.6|23733.6|23721.6|23729.9|23717.9|3
1767715930000|2026-01-06 16:12:10|23735.2|23723.2|23740.2|23728.2|23740.2|23728.2|23735.2|23723.2|6
1767715940000|2026-01-06 16:12:20|23748.9|23736.9|23743.9|23731.9|23748.9|23736.9|23743.9|23731.9|38
1767715950000|2026-01-06 16:12:30|23745.2|23733.2|23741|23729|23745.2|23733.2|23741|23729|6
1767715960000|2026-01-06 16:12:40|23740.5|23728.5|23738.5|23726.5|23740.5|23728.5|23736|23724|7
1767715970000|2026-01-06 16:12:50|23737.2|23725.2|23736.8|23724.8|23738.5|23726.5|23736.8|23724.8|1
1767715980000|2026-01-06 16:13:00|23736.3|23724.3|23733.7|23721.7|23736.3|23724.3|23732.9|23720.9|16
1767715990000|2026-01-06 16:13:10|23732.9|23720.9|23726.2|23714.2|23733.7|23721.7|23726.2|23714.2|5
1767716000000|2026-01-06 16:13:20|23726.6|23714.6|23724.6|23712.6|23727.1|23715.1|23724.6|23712.6|3
1767716010000|2026-01-06 16:13:30|23725.4|23713.4|23728|23716|23733.4|23721.4|23724.6|23712.6|9
1767716020000|2026-01-06 16:13:40|23726.8|23714.8|23727.6|23715.6|23727.6|23715.6|23726.3|23714.3|0
1767716030000|2026-01-06 16:13:50|23729.6|23717.6|23738.8|23726.8|23738.8|23726.8|23729.6|23717.6|4
1767716040000|2026-01-06 16:14:00|23738.4|23726.4|23736.6|23724.6|23738.8|23726.8|23735.5|23723.5|7
1767716050000|2026-01-06 16:14:10|23737.4|23725.4|23739.6|23727.6|23742.1|23730.1|23737.4|23725.4|4
1767716060000|2026-01-06 16:14:20|23741.2|23729.2|23742.1|23730.1|23742.1|23730.1|23741.2|23729.2|3
1767716070000|2026-01-06 16:14:30|23740.1|23728.1|23738.8|23726.8|23740.1|23728.1|23738|23726|13
1767716080000|2026-01-06 16:14:40|23739.1|23727.1|23741.3|23729.3|23741.3|23729.3|23739.1|23727.1|4
1767716090000|2026-01-06 16:14:50|23747.1|23735.1|23746.2|23734.2|23750.5|23738.5|23746.2|23734.2|15
1767716100000|2026-01-06 16:15:00|23745.7|23733.7|23744.1|23732.1|23745.7|23733.7|23744.1|23732.1|2
1767716110000|2026-01-06 16:15:10|23742.1|23730.1|23738.7|23726.7|23742.1|23730.1|23738.7|23726.7|2
1767716120000|2026-01-06 16:15:20|23739.6|23727.6|23741.2|23729.2|23742.9|23730.9|23739.1|23727.1|3
1767716130000|2026-01-06 16:15:30|23740.4|23728.4|23743.7|23731.7|23743.7|23731.7|23740.4|23728.4|1
1767716140000|2026-01-06 16:15:40|23742.1|23730.1|23741.2|23729.2|23742.1|23730.1|23741.2|23729.2|4
1767716150000|2026-01-06 16:15:50|23740.7|23728.7|23741.2|23729.2|23741.2|23729.2|23737.8|23725.8|12
1767716160000|2026-01-06 16:16:00|23740.7|23728.7|23740.7|23728.7|23740.7|23728.7|23740.7|23728.7|0
1767716190000|2026-01-06 16:16:30|23741.5|23729.5|23742.4|23730.4|23742.4|23730.4|23741.5|23729.5|1
1767716200000|2026-01-06 16:16:40|23743.2|23731.2|23743.2|23731.2|23743.2|23731.2|23743.2|23731.2|0
1767716210000|2026-01-06 16:16:50|23738.7|23726.7|23733.7|23721.7|23738.7|23726.7|23732.9|23720.9|2
1767716220000|2026-01-06 16:17:00|23733.2|23721.2|23730.3|23718.3|23733.2|23721.2|23729.5|23717.5|1
1767716230000|2026-01-06 16:17:10|23730.7|23718.7|23730.3|23718.3|23730.7|23718.7|23729.5|23717.5|0
1767716240000|2026-01-06 16:17:20|23729.5|23717.5|23731.2|23719.2|23732|23720|23729.5|23717.5|11
1767716250000|2026-01-06 16:17:30|23730.7|23718.7|23734.9|23722.9|23734.9|23722.9|23730.7|23718.7|2
1767716260000|2026-01-06 16:17:40|23735.3|23723.3|23734.5|23722.5|23735.3|23723.3|23734.5|23722.5|2
1767716270000|2026-01-06 16:17:50|23736.1|23724.1|23737.4|23725.4|23737.9|23725.9|23736.1|23724.1|4
1767716290000|2026-01-06 16:18:10|23737.9|23725.9|23737.4|23725.4|23737.9|23725.9|23737.4|23725.4|7
1767716300000|2026-01-06 16:18:20|23735.3|23723.3|23732.4|23720.4|23735.3|23723.3|23731.2|23719.2|11
1767716310000|2026-01-06 16:18:30|23733.2|23721.2|23727.8|23715.8|23733.2|23721.2|23727.8|23715.8|11
1767716320000|2026-01-06 16:18:40|23727.3|23715.3|23715.7|23703.7|23727.3|23715.3|23714|23702|24
1767716330000|2026-01-06 16:18:50|23716.2|23704.2|23714.8|23702.8|23716.2|23704.2|23714.8|23702.8|17
1767716340000|2026-01-06 16:19:00|23709.4|23697.4|23701.9|23689.9|23709.4|23697.4|23700.9|23688.9|34
1767716350000|2026-01-06 16:19:10|23702.6|23690.6|23702.6|23690.6|23705.1|23693.1|23700.9|23688.9|18
1767716360000|2026-01-06 16:19:20|23704.7|23692.7|23703.9|23691.9|23705.1|23693.1|23703.4|23691.4|2
1767716370000|2026-01-06 16:19:30|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|3
1767716380000|2026-01-06 16:19:40|23705.6|23693.6|23708.9|23696.9|23708.9|23696.9|23705.6|23693.6|1
1767716390000|2026-01-06 16:19:50|23707.6|23695.6|23711.4|23699.4|23711.4|23699.4|23707.6|23695.6|7
1767716400000|2026-01-06 16:20:00|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|5
1767716410000|2026-01-06 16:20:10|23711.7|23699.7|23713|23701|23713|23701|23711.7|23699.7|5
1767716420000|2026-01-06 16:20:20|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|1
1767716430000|2026-01-06 16:20:30|23713.4|23701.4|23713|23701|23713.4|23701.4|23712.5|23700.5|2
1767716440000|2026-01-06 16:20:40|23714.2|23702.2|23713|23701|23714.2|23702.2|23713|23701|1
1767716450000|2026-01-06 16:20:50|23713.4|23701.4|23720|23708|23720.5|23708.5|23713.4|23701.4|3
1767716460000|2026-01-06 16:21:00|23720.5|23708.5|23721.4|23709.4|23722.2|23710.2|23720|23708|9
1767716470000|2026-01-06 16:21:10|23722.2|23710.2|23721.4|23709.4|23723|23711|23720.6|23708.6|2
1767716480000|2026-01-06 16:21:20|||||||||2
1767716500000|2026-01-06 16:21:40|23720.9|23708.9|23720.5|23708.5|23720.9|23708.9|23720.5|23708.5|4
1767716510000|2026-01-06 16:21:50|||||||||1
1767716540000|2026-01-06 16:22:20|23718.9|23706.9|23718.9|23706.9|23719.7|23707.7|23717.6|23705.6|9
1767716550000|2026-01-06 16:22:30|23719.7|23707.7|23708.4|23696.4|23721.4|23709.4|23708.4|23696.4|12
1767716560000|2026-01-06 16:22:40|||||||||2
1767716580000|2026-01-06 16:23:00|23709.7|23697.7|23709.7|23697.7|23710.6|23698.6|23708.9|23696.9|4
1767716590000|2026-01-06 16:23:10|23708.9|23696.9|23703.4|23691.4|23709.7|23697.7|23703.4|23691.4|3
1767716600000|2026-01-06 16:23:20|23701.7|23689.7|23705.5|23693.5|23705.5|23693.5|23701.7|23689.7|3
1767716610000|2026-01-06 16:23:30|23705|23693|23709.7|23697.7|23710|23698|23704.2|23692.2|1
1767716620000|2026-01-06 16:23:40|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|3
1767716630000|2026-01-06 16:23:50|23706.9|23694.9|23705.9|23693.9|23708.4|23696.4|23705.9|23693.9|3
1767716640000|2026-01-06 16:24:00|23708.4|23696.4|23707.6|23695.6|23708.9|23696.9|23705.9|23693.9|4
1767716660000|2026-01-06 16:24:20|23707.7|23695.7|23707.7|23695.7|23707.7|23695.7|23707.7|23695.7|0
1767716670000|2026-01-06 16:24:30|23708.4|23696.4|23708.9|23696.9|23710.2|23698.2|23708.4|23696.4|3
1767716680000|2026-01-06 16:24:40|23708.1|23696.1|23707.7|23695.7|23708.4|23696.4|23707.7|23695.7|10
1767716690000|2026-01-06 16:24:50|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|1
1767716700000|2026-01-06 16:25:00|23710.9|23698.9|23718.1|23706.1|23718.1|23706.1|23710.9|23698.9|8
1767716710000|2026-01-06 16:25:10|23716.9|23704.9|23718.1|23706.1|23718.1|23706.1|23715.3|23703.3|6
1767716720000|2026-01-06 16:25:20|23717.7|23705.7|23716.9|23704.9|23717.7|23705.7|23716.9|23704.9|5
1767716730000|2026-01-06 16:25:30|23715.3|23703.3|23720.3|23708.3|23720.3|23708.3|23715.3|23703.3|9
1767716740000|2026-01-06 16:25:40|23718.7|23706.7|23715.3|23703.3|23718.7|23706.7|23715.3|23703.3|5
1767716750000|2026-01-06 16:25:50|||||||||2
1767716760000|2026-01-06 16:26:00|23716.1|23704.1|23727.8|23715.8|23727.8|23715.8|23716.1|23704.1|13
1767716770000|2026-01-06 16:26:10|23730.3|23718.3|23730.3|23718.3|23731.5|23719.5|23729.8|23717.8|18
1767716780000|2026-01-06 16:26:20|23731.5|23719.5|23730.3|23718.3|23735.3|23723.3|23728.6|23716.6|22
1767716790000|2026-01-06 16:26:30|23729.8|23717.8|23727.8|23715.8|23732.8|23720.8|23727.8|23715.8|7
1767716810000|2026-01-06 16:26:50|23732.8|23720.8|23730.3|23718.3|23732.8|23720.8|23730.3|23718.3|13
1767716820000|2026-01-06 16:27:00|||||||||1
1767716840000|2026-01-06 16:27:20|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|1
1767716850000|2026-01-06 16:27:30|23727.3|23715.3|23732.8|23720.8|23732.8|23720.8|23724.4|23712.4|9
1767716860000|2026-01-06 16:27:40|23733.6|23721.6|23732.8|23720.8|23733.6|23721.6|23732.8|23720.8|1
1767716870000|2026-01-06 16:27:50|||||||||2
1767716880000|2026-01-06 16:28:00|23734|23722|23742.8|23730.8|23743.6|23731.6|23734|23722|4
1767716890000|2026-01-06 16:28:10|23743.2|23731.2|23747.8|23735.8|23749|23737|23742.3|23730.3|20
1767716900000|2026-01-06 16:28:20|23746.2|23734.2|23750.3|23738.3|23751.1|23739.1|23746.2|23734.2|11
1767716910000|2026-01-06 16:28:30|23751.2|23739.2|23747.8|23735.8|23752|23740|23747.8|23735.8|8
1767716920000|2026-01-06 16:28:40|23747.3|23735.3|23747.8|23735.8|23747.8|23735.8|23747.3|23735.3|5
1767716930000|2026-01-06 16:28:50|23749|23737|23748.1|23736.1|23749|23737|23748.1|23736.1|5
1767716940000|2026-01-06 16:29:00|23747.3|23735.3|23754|23742|23754|23742|23747.3|23735.3|7
1767716950000|2026-01-06 16:29:10|23755.3|23743.3|23757.5|23745.5|23757.5|23745.5|23753.2|23741.2|47
1767716960000|2026-01-06 16:29:20|23756.7|23744.7|23756.2|23744.2|23756.7|23744.7|23755.7|23743.7|13
1767716970000|2026-01-06 16:29:30|23757.5|23745.5|23753.7|23741.7|23757.5|23745.5|23753.2|23741.2|4
1767716980000|2026-01-06 16:29:40|23753.2|23741.2|23755|23743|23755|23743|23753.2|23741.2|1
1767716990000|2026-01-06 16:29:50|23756.2|23744.2|23757.5|23745.5|23757.5|23745.5|23755.4|23743.4|8
1767717000000|2026-01-06 16:30:00|23756.2|23744.2|23761.2|23749.2|23761.2|23749.2|23756.2|23744.2|17
1767717010000|2026-01-06 16:30:10|23762|23750|23764.6|23752.6|23764.6|23752.6|23762|23750|8
1767717020000|2026-01-06 16:30:20|23766.3|23754.3|23766.3|23754.3|23767.1|23755.1|23765.9|23753.9|12
1767717030000|2026-01-06 16:30:30|23765.9|23753.9|23768.4|23756.4|23768.4|23756.4|23765.9|23753.9|3
1767717050000|2026-01-06 16:30:50|23767.6|23755.6|23768.8|23756.8|23768.8|23756.8|23766.3|23754.3|34
1767717060000|2026-01-06 16:31:00|23769.3|23757.3|23770.9|23758.9|23770.9|23758.9|23769.3|23757.3|20
1767717070000|2026-01-06 16:31:10|||||||||7
1767717080000|2026-01-06 16:31:20|23769.6|23757.6|23769.6|23757.6|23769.6|23757.6|23769.2|23757.2|12
1767717090000|2026-01-06 16:31:30|23770.1|23758.1|23751.1|23739.1|23772.1|23760.1|23751.1|23739.1|41
1767717100000|2026-01-06 16:31:40|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|2
1767717110000|2026-01-06 16:31:50|23747.3|23735.3|23747.8|23735.8|23748.2|23736.2|23747.3|23735.3|3
1767717120000|2026-01-06 16:32:00|23747.3|23735.3|23740.3|23728.3|23747.3|23735.3|23740.3|23728.3|3
1767717130000|2026-01-06 16:32:10|23739.8|23727.8|23740.3|23728.3|23740.3|23728.3|23739.8|23727.8|8
1767717140000|2026-01-06 16:32:20|23737.1|23725.1|23733.6|23721.6|23737.1|23725.1|23732.3|23720.3|4
1767717150000|2026-01-06 16:32:30|23732.8|23720.8|23734.8|23722.8|23734.8|23722.8|23732.8|23720.8|3
1767717160000|2026-01-06 16:32:40|23735.3|23723.3|23736.1|23724.1|23746.1|23734.1|23735.3|23723.3|18
1767717170000|2026-01-06 16:32:50|23735.3|23723.3|23734.8|23722.8|23735.3|23723.3|23734.8|23722.8|0
1767717180000|2026-01-06 16:33:00|23734|23722|23731.1|23719.1|23734|23722|23731.1|23719.1|3
1767717190000|2026-01-06 16:33:10|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|6
1767717210000|2026-01-06 16:33:30|23730.7|23718.7|23734|23722|23734|23722|23730.7|23718.7|2
1767717220000|2026-01-06 16:33:40|23737.3|23725.3|23741.5|23729.5|23741.5|23729.5|23737.3|23725.3|7
1767717230000|2026-01-06 16:33:50|23737|23725|23737.8|23725.8|23738.2|23726.2|23737|23725|13
1767717240000|2026-01-06 16:34:00|23737.3|23725.3|23732|23720|23740.3|23728.3|23732|23720|6
1767717250000|2026-01-06 16:34:10|23732.8|23720.8|23732.8|23720.8|23732.8|23720.8|23732.8|23720.8|0
1767717260000|2026-01-06 16:34:20|23732|23720|23732|23720|23732|23720|23732|23720|0
1767717270000|2026-01-06 16:34:30|23733.2|23721.2|23730.7|23718.7|23733.2|23721.2|23730.7|23718.7|0
1767717280000|2026-01-06 16:34:40|23732.3|23720.3|23732.3|23720.3|23732.3|23720.3|23732.3|23720.3|4
1767717290000|2026-01-06 16:34:50|23727.8|23715.8|23727.8|23715.8|23727.8|23715.8|23727.8|23715.8|3
1767717300000|2026-01-06 16:35:00|23727.3|23715.3|23727.3|23715.3|23727.3|23715.3|23727.3|23715.3|0
1767717310000|2026-01-06 16:35:10|||||||||1
1767717320000|2026-01-06 16:35:20|23726.5|23714.5|23727.3|23715.3|23727.3|23715.3|23726.5|23714.5|0
1767717330000|2026-01-06 16:35:30|23727.8|23715.8|23727.8|23715.8|23727.8|23715.8|23727.8|23715.8|5
1767717340000|2026-01-06 16:35:40|||||||||1
1767717350000|2026-01-06 16:35:50|23726.5|23714.5|23723.2|23711.2|23726.5|23714.5|23720.7|23708.7|10
1767717360000|2026-01-06 16:36:00|23724|23712|23724|23712|23724|23712|23724|23712|0
1767717370000|2026-01-06 16:36:10|23720.6|23708.6|23720.3|23708.3|23721.1|23709.1|23720.3|23708.3|2
1767717380000|2026-01-06 16:36:20|23720.7|23708.7|23719.8|23707.8|23722.3|23710.3|23719.8|23707.8|1
1767717390000|2026-01-06 16:36:30|23719.4|23707.4|23719.8|23707.8|23719.8|23707.8|23719.4|23707.4|1
1767717400000|2026-01-06 16:36:40|||||||||2
1767717410000|2026-01-06 16:36:50|23719.5|23707.5|23720.7|23708.7|23720.7|23708.7|23719.5|23707.5|3
1767717420000|2026-01-06 16:37:00|23720|23708|23718.2|23706.2|23720|23708|23717|23705|1
1767717430000|2026-01-06 16:37:10|23719|23707|23720|23708|23720.7|23708.7|23719|23707|3
1767717440000|2026-01-06 16:37:20|23718.7|23706.7|23717.5|23705.5|23718.7|23706.7|23717.5|23705.5|1
1767717460000|2026-01-06 16:37:40|23715.9|23703.9|23719.2|23707.2|23719.2|23707.2|23715|23703|6
1767717470000|2026-01-06 16:37:50|23718.7|23706.7|23720.9|23708.9|23720.9|23708.9|23717.5|23705.5|6
1767717480000|2026-01-06 16:38:00|23721.7|23709.7|23724.2|23712.2|23724.2|23712.2|23721.7|23709.7|2
1767717500000|2026-01-06 16:38:20|23726.7|23714.7|23727.1|23715.1|23727.1|23715.1|23726.7|23714.7|4
1767717510000|2026-01-06 16:38:30|23727.9|23715.9|23732.1|23720.1|23732.1|23720.1|23727.1|23715.1|11
1767717520000|2026-01-06 16:38:40|23732.9|23720.9|23738.8|23726.8|23739.6|23727.6|23732.9|23720.9|8
1767717530000|2026-01-06 16:38:50|23738.4|23726.4|23729.6|23717.6|23738.4|23726.4|23729.6|23717.6|14
1767717540000|2026-01-06 16:39:00|23731.2|23719.2|23731.3|23719.3|23731.3|23719.3|23730.5|23718.5|11
1767717550000|2026-01-06 16:39:10|||||||||1
1767717560000|2026-01-06 16:39:20|23730.9|23718.9|23732.1|23720.1|23732.1|23720.1|23730.1|23718.1|2
1767717570000|2026-01-06 16:39:30|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|0
1767717580000|2026-01-06 16:39:40|23732.6|23720.6|23733.8|23721.8|23735.5|23723.5|23732.6|23720.6|6
1767717590000|2026-01-06 16:39:50|23734.6|23722.6|23734.6|23722.6|23734.6|23722.6|23734.6|23722.6|0
1767717600000|2026-01-06 16:40:00|23736.3|23724.3|23735.5|23723.5|23736.3|23724.3|23735.1|23723.1|3
1767717610000|2026-01-06 16:40:10|23736.3|23724.3|23736.3|23724.3|23736.3|23724.3|23736.3|23724.3|1
1767717620000|2026-01-06 16:40:20|23737.6|23725.6|23737.6|23725.6|23738.4|23726.4|23737.6|23725.6|1
1767717630000|2026-01-06 16:40:30|||||||||4
1767717640000|2026-01-06 16:40:40|23742.6|23730.6|23742.6|23730.6|23744.3|23732.3|23742.6|23730.6|7
1767717660000|2026-01-06 16:41:00|23741.8|23729.8|23743|23731|23743|23731|23741.8|23729.8|0
1767717690000|2026-01-06 16:41:30|23740.5|23728.5|23740.5|23728.5|23741|23729|23740.5|23728.5|4
1767717700000|2026-01-06 16:41:40|23741.3|23729.3|23742.6|23730.6|23742.6|23730.6|23741.3|23729.3|0
1767717710000|2026-01-06 16:41:50|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|2
1767717720000|2026-01-06 16:42:00|||||||||2
1767717750000|2026-01-06 16:42:30|23736.7|23724.7|23730.8|23718.8|23736.7|23724.7|23730.8|23718.8|20
1767717760000|2026-01-06 16:42:40|23734|23722|23734|23722|23734|23722|23734|23722|2
1767717770000|2026-01-06 16:42:50|23732.5|23720.5|23731.2|23719.2|23732.5|23720.5|23730|23718|3
1767717780000|2026-01-06 16:43:00|23730.8|23718.8|23730.8|23718.8|23730.8|23718.8|23730.8|23718.8|0
1767717800000|2026-01-06 16:43:20|23732.5|23720.5|23729.5|23717.5|23733.3|23721.3|23729.5|23717.5|7
1767717810000|2026-01-06 16:43:30|23729|23717|23721.2|23709.2|23729|23717|23721.2|23709.2|3
1767717820000|2026-01-06 16:43:40|23722|23710|23721.2|23709.2|23722|23710|23720.8|23708.8|1
1767717830000|2026-01-06 16:43:50|||||||||1
1767717840000|2026-01-06 16:44:00|23720.3|23708.3|23717.8|23705.8|23720.3|23708.3|23717|23705|6
1767717850000|2026-01-06 16:44:10|23718.3|23706.3|23718.7|23706.7|23718.7|23706.7|23718.3|23706.3|0
1767717860000|2026-01-06 16:44:20|23719.5|23707.5|23720|23708|23720|23708|23718.7|23706.7|1
1767717870000|2026-01-06 16:44:30|23720.8|23708.8|23720.8|23708.8|23720.8|23708.8|23720.8|23708.8|4
1767717880000|2026-01-06 16:44:40|23721.2|23709.2|23727.5|23715.5|23727.5|23715.5|23721.2|23709.2|10
1767717890000|2026-01-06 16:44:50|23731.2|23719.2|23732.5|23720.5|23732.5|23720.5|23727.9|23715.9|7
1767717910000|2026-01-06 16:45:10|23730.3|23718.3|23730.3|23718.3|23730.8|23718.8|23730.3|23718.3|12
1767717920000|2026-01-06 16:45:20|23728.3|23716.3|23726.5|23714.5|23728.3|23716.3|23726.5|23714.5|1
1767717930000|2026-01-06 16:45:30|23727|23715|23727.8|23715.8|23727.8|23715.8|23727|23715|0
1767717950000|2026-01-06 16:45:50|23727|23715|23726.2|23714.2|23727|23715|23726.2|23714.2|3
1767717960000|2026-01-06 16:46:00|23725.8|23713.8|23720.3|23708.3|23725.8|23713.8|23720.3|23708.3|6
1767717970000|2026-01-06 16:46:10|23719.5|23707.5|23721.2|23709.2|23721.2|23709.2|23718.7|23706.7|2
1767717980000|2026-01-06 16:46:20|23720.8|23708.8|23722.9|23710.9|23722.9|23710.9|23720.8|23708.8|5
1767717990000|2026-01-06 16:46:30|23725.4|23713.4|23724.2|23712.2|23725.4|23713.4|23724.2|23712.2|5
1767718000000|2026-01-06 16:46:40|23724.6|23712.6|23724.6|23712.6|23727.1|23715.1|23724.2|23712.2|1
1767718010000|2026-01-06 16:46:50|23726.2|23714.2|23724.2|23712.2|23726.2|23714.2|23724.2|23712.2|1
1767718020000|2026-01-06 16:47:00|23724.6|23712.6|23727.5|23715.5|23728.3|23716.3|23724.6|23712.6|5
1767718030000|2026-01-06 16:47:10|23729|23717|23732.1|23720.1|23733.7|23721.7|23729|23717|16
1767718040000|2026-01-06 16:47:20|23732.9|23720.9|23732.1|23720.1|23733.4|23721.4|23732.1|23720.1|1
1767718050000|2026-01-06 16:47:30|23732.9|23720.9|23734.3|23722.3|23734.6|23722.6|23732.1|23720.1|2
1767718060000|2026-01-06 16:47:40|23735.1|23723.1|23734.3|23722.3|23735.1|23723.1|23734.3|23722.3|1
1767718070000|2026-01-06 16:47:50|23733.1|23721.1|23731.8|23719.8|23733.1|23721.1|23731.8|23719.8|3
1767718080000|2026-01-06 16:48:00|23731|23719|23730.1|23718.1|23731|23719|23728.8|23716.8|1
1767718090000|2026-01-06 16:48:10|23730.6|23718.6|23728.8|23716.8|23731.8|23719.8|23728.8|23716.8|1
1767718100000|2026-01-06 16:48:20|23728.4|23716.4|23737.1|23725.1|23737.6|23725.6|23728.4|23716.4|6
1767718110000|2026-01-06 16:48:30|23737.6|23725.6|23740.1|23728.1|23741.3|23729.3|23737.6|23725.6|1
1767718120000|2026-01-06 16:48:40|23740.9|23728.9|23742.1|23730.1|23742.6|23730.6|23740.9|23728.9|1
1767718130000|2026-01-06 16:48:50|23742.6|23730.6|23750.6|23738.6|23750.6|23738.6|23742.6|23730.6|5
1767718140000|2026-01-06 16:49:00|23750.1|23738.1|23748.4|23736.4|23750.1|23738.1|23747.6|23735.6|9
1767718150000|2026-01-06 16:49:10|23749.2|23737.2|23750.9|23738.9|23750.9|23738.9|23747.1|23735.1|8
1767718160000|2026-01-06 16:49:20|23751.3|23739.3|23754.6|23742.6|23754.6|23742.6|23750.9|23738.9|1
1767718170000|2026-01-06 16:49:30|23754.2|23742.2|23747.1|23735.1|23754.2|23742.2|23742.1|23730.1|10
1767718180000|2026-01-06 16:49:40|23746.2|23734.2|23748.4|23736.4|23748.4|23736.4|23746.2|23734.2|0
1767718190000|2026-01-06 16:49:50|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|2
1767718200000|2026-01-06 16:50:00|23747.9|23735.9|23745.4|23733.4|23748.4|23736.4|23745.4|23733.4|3
1767718210000|2026-01-06 16:50:10|23744.2|23732.2|23744.6|23732.6|23744.6|23732.6|23742.1|23730.1|2
1767718220000|2026-01-06 16:50:20|23744.2|23732.2|23744.2|23732.2|23744.2|23732.2|23744.2|23732.2|0
1767718230000|2026-01-06 16:50:30|23745|23733|23745.4|23733.4|23745.4|23733.4|23745|23733|3
1767718240000|2026-01-06 16:50:40|23745|23733|23742.9|23730.9|23745|23733|23742.9|23730.9|1
1767718250000|2026-01-06 16:50:50|23742.1|23730.1|23741.7|23729.7|23742.1|23730.1|23741.7|23729.7|0
1767718260000|2026-01-06 16:51:00|23743.5|23731.5|23747|23735|23751.2|23739.2|23743.5|23731.5|30
1767718270000|2026-01-06 16:51:10|23748.7|23736.7|23748.7|23736.7|23748.7|23736.7|23748.7|23736.7|1
1767718280000|2026-01-06 16:51:20|23749.2|23737.2|23749.5|23737.5|23750|23738|23749.2|23737.2|0
1767718290000|2026-01-06 16:51:30|23750|23738|23755|23743|23755.8|23743.8|23750|23738|11
1767718300000|2026-01-06 16:51:40|23754.2|23742.2|23753.3|23741.3|23754.2|23742.2|23752.8|23740.8|2
1767718310000|2026-01-06 16:51:50|23755|23743|23755.8|23743.8|23757.5|23745.5|23755|23743|10
1767718320000|2026-01-06 16:52:00|23747.8|23735.8|23748.7|23736.7|23749.5|23737.5|23746.2|23734.2|17
1767718350000|2026-01-06 16:52:30|23750|23738|23753.7|23741.7|23753.7|23741.7|23750|23738|2
1767718360000|2026-01-06 16:52:40|23753.3|23741.3|23753.3|23741.3|23753.7|23741.7|23753.3|23741.3|1
1767718370000|2026-01-06 16:52:50|23751.7|23739.7|23748.7|23736.7|23751.7|23739.7|23748.3|23736.3|1
1767718390000|2026-01-06 16:53:10|23749.5|23737.5|23747|23735|23749.5|23737.5|23747|23735|0
1767718400000|2026-01-06 16:53:20|23746.6|23734.6|23747|23735|23748.3|23736.3|23746.6|23734.6|2
1767718410000|2026-01-06 16:53:30|23747.8|23735.8|23745.8|23733.8|23747.8|23735.8|23745.8|23733.8|0
1767718420000|2026-01-06 16:53:40|23742|23730|23743.7|23731.7|23745|23733|23738.7|23726.7|6
1767718430000|2026-01-06 16:53:50|23743.3|23731.3|23742|23730|23743.3|23731.3|23742|23730|0
1767718440000|2026-01-06 16:54:00|23742.5|23730.5|23742|23730|23742.5|23730.5|23742|23730|2
1767718450000|2026-01-06 16:54:10|23742.5|23730.5|23741.2|23729.2|23742.5|23730.5|23740.3|23728.3|4
1767718460000|2026-01-06 16:54:20|23740.8|23728.8|23738.7|23726.7|23741.2|23729.2|23738.3|23726.3|2
1767718470000|2026-01-06 16:54:30|23737.5|23725.5|23735.8|23723.8|23737.5|23725.5|23731.2|23719.2|3
1767718480000|2026-01-06 16:54:40|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|23734.5|23722.5|1
1767718490000|2026-01-06 16:54:50|23736.2|23724.2|23737|23725|23737|23725|23736.2|23724.2|20
1767718500000|2026-01-06 16:55:00|23736.2|23724.2|23736.2|23724.2|23736.2|23724.2|23736.2|23724.2|0
1767718510000|2026-01-06 16:55:10|23732|23720|23732|23720|23736.2|23724.2|23732|23720|4
1767718520000|2026-01-06 16:55:20|23732.9|23720.9|23733.7|23721.7|23734.5|23722.5|23732.8|23720.8|2
1767718530000|2026-01-06 16:55:30|23732.3|23720.3|23732.3|23720.3|23732.3|23720.3|23731.6|23719.6|19
1767718560000|2026-01-06 16:56:00|23725.2|23713.2|23728.5|23716.5|23728.9|23716.9|23725.2|23713.2|21
1767718580000|2026-01-06 16:56:20|23726|23714|23726.4|23714.4|23726.4|23714.4|23726|23714|2
1767718590000|2026-01-06 16:56:30|23731|23719|23731.4|23719.4|23731.4|23719.4|23730.2|23718.2|5
1767718600000|2026-01-06 16:56:40|23731|23719|23731|23719|23731.4|23719.4|23731|23719|0
1767718610000|2026-01-06 16:56:50|23730.2|23718.2|23728.5|23716.5|23730.2|23718.2|23728.5|23716.5|0
1767718620000|2026-01-06 16:57:00|23728.9|23716.9|23729.4|23717.4|23729.4|23717.4|23728.5|23716.5|17
1767718640000|2026-01-06 16:57:20|23729.8|23717.8|23729.4|23717.4|23729.8|23717.8|23729.4|23717.4|0
1767718660000|2026-01-06 16:57:40|23729.8|23717.8|23729.4|23717.4|23729.8|23717.8|23729.4|23717.4|1
1767718670000|2026-01-06 16:57:50|23727.8|23715.8|23719.8|23707.8|23727.8|23715.8|23712.8|23700.8|8
1767718680000|2026-01-06 16:58:00|23720.3|23708.3|23723.7|23711.7|23723.7|23711.7|23720.3|23708.3|21
1767718690000|2026-01-06 16:58:10|23723.3|23711.3|23724.5|23712.5|23724.5|23712.5|23723.3|23711.3|0
1767718700000|2026-01-06 16:58:20|23723.7|23711.7|23723.3|23711.3|23725.3|23713.3|23722.8|23710.8|2
1767718710000|2026-01-06 16:58:30|23722.5|23710.5|23722|23710|23722.5|23710.5|23721.6|23709.6|3
1767718730000|2026-01-06 16:58:50|23723.3|23711.3|23724.5|23712.5|23724.5|23712.5|23720.8|23708.8|2
1767718760000|2026-01-06 16:59:20|23720.8|23708.8|23723.3|23711.3|23725|23713|23720.3|23708.3|4
1767718770000|2026-01-06 16:59:30|23717.8|23705.8|23715.8|23703.8|23717.8|23705.8|23715.8|23703.8|5
1767718780000|2026-01-06 16:59:40|23716.6|23704.6|23714.1|23702.1|23716.6|23704.6|23713.1|23701.1|4
1767718790000|2026-01-06 16:59:50|23715.3|23703.3|23714.4|23702.4|23716.6|23704.6|23714.4|23702.4|4
1767718800000|2026-01-06 17:00:00|23713.6|23701.6|23711.6|23699.6|23713.6|23701.6|23707.8|23695.8|9
1767718810000|2026-01-06 17:00:10|23710.3|23698.3|23716.6|23704.6|23716.6|23704.6|23710.3|23698.3|9
1767718830000|2026-01-06 17:00:30|23717.8|23705.8|23719.1|23707.1|23719.1|23707.1|23717.3|23705.3|4
1767718840000|2026-01-06 17:00:40|23721.6|23709.6|23720.3|23708.3|23721.9|23709.9|23719.1|23707.1|8
1767718850000|2026-01-06 17:00:50|23721.1|23709.1|23721.1|23709.1|23721.6|23709.6|23721.1|23709.1|0
1767718860000|2026-01-06 17:01:00|23725.3|23713.3|23723.7|23711.7|23725.3|23713.3|23722.8|23710.8|4
1767718880000|2026-01-06 17:01:20|23724.5|23712.5|23728.3|23716.3|23728.3|23716.3|23724.5|23712.5|3
1767718890000|2026-01-06 17:01:30|23724.5|23712.5|23725.8|23713.8|23725.8|23713.8|23724.5|23712.5|2
1767718900000|2026-01-06 17:01:40|23725.3|23713.3|23724.9|23712.9|23725.3|23713.3|23724.9|23712.9|3
1767718920000|2026-01-06 17:02:00|23724.4|23712.4|23725.3|23713.3|23726.6|23714.6|23724.4|23712.4|1
1767718930000|2026-01-06 17:02:10|23724.9|23712.9|23725.3|23713.3|23725.3|23713.3|23724.9|23712.9|0
1767718940000|2026-01-06 17:02:20|23725.8|23713.8|23725.3|23713.3|23725.8|23713.8|23725.3|23713.3|2
1767718960000|2026-01-06 17:02:40|23724.9|23712.9|23724.9|23712.9|23724.9|23712.9|23724.9|23712.9|0
1767718970000|2026-01-06 17:02:50|23724.1|23712.1|23720.3|23708.3|23724.9|23712.9|23720.3|23708.3|3
1767718980000|2026-01-06 17:03:00|||||||||1
1767718990000|2026-01-06 17:03:10|23721.6|23709.6|23720.3|23708.3|23721.6|23709.6|23720.3|23708.3|1
1767719000000|2026-01-06 17:03:20|23719.9|23707.9|23703.3|23691.3|23719.9|23707.9|23703.3|23691.3|4
1767719010000|2026-01-06 17:03:30|23702.8|23690.8|23705.3|23693.3|23705.8|23693.8|23701.6|23689.6|12
1767719020000|2026-01-06 17:03:40|23704.9|23692.9|23706.6|23694.6|23706.6|23694.6|23704.9|23692.9|1
1767719030000|2026-01-06 17:03:50|23705.3|23693.3|23707.8|23695.8|23708.6|23696.6|23704.9|23692.9|7
1767719040000|2026-01-06 17:04:00|23707|23695|23706.1|23694.1|23707|23695|23706.1|23694.1|3
1767719050000|2026-01-06 17:04:10|23707.8|23695.8|23707.8|23695.8|23708.3|23696.3|23707|23695|7
1767719060000|2026-01-06 17:04:20|23708.3|23696.3|23706.9|23694.9|23708.3|23696.3|23706.9|23694.9|2
1767719080000|2026-01-06 17:04:40|23707.4|23695.4|23714.4|23702.4|23715.3|23703.3|23706.1|23694.1|2
1767719090000|2026-01-06 17:04:50|23713.3|23701.3|23711.1|23699.1|23713.3|23701.3|23709.9|23697.9|0
1767719100000|2026-01-06 17:05:00|23711.9|23699.9|23711.1|23699.1|23712.4|23700.4|23711.1|23699.1|1
1767719110000|2026-01-06 17:05:10|23711.9|23699.9|23716.1|23704.1|23716.1|23704.1|23711.9|23699.9|1
1767719130000|2026-01-06 17:05:30|23715.3|23703.3|23713.6|23701.6|23716.9|23704.9|23713.6|23701.6|3
1767719140000|2026-01-06 17:05:40|23714.9|23702.9|23715.2|23703.2|23715.2|23703.2|23713.6|23701.6|1
1767719150000|2026-01-06 17:05:50|23714.4|23702.4|23714.3|23702.3|23714.4|23702.4|23711.9|23699.9|4
1767719160000|2026-01-06 17:06:00|23715.2|23703.2|23714.4|23702.4|23715.2|23703.2|23712.7|23700.7|2
1767719180000|2026-01-06 17:06:20|23712.8|23700.8|23710.6|23698.6|23712.8|23700.8|23710.6|23698.6|2
1767719190000|2026-01-06 17:06:30|23709.9|23697.9|23709.9|23697.9|23710.6|23698.6|23709.4|23697.4|0
1767719200000|2026-01-06 17:06:40|23711.9|23699.9|23711.9|23699.9|23711.9|23699.9|23711.9|23699.9|1
1767719210000|2026-01-06 17:06:50|23710.3|23698.3|23709.4|23697.4|23710.3|23698.3|23708.6|23696.6|2
1767719220000|2026-01-06 17:07:00|23709.9|23697.9|23706.1|23694.1|23709.9|23697.9|23705.6|23693.6|4
1767719230000|2026-01-06 17:07:10|23707.4|23695.4|23706.9|23694.9|23707.4|23695.4|23706|23694|4
1767719240000|2026-01-06 17:07:20|23709.3|23697.3|23710.2|23698.2|23710.6|23698.6|23709.3|23697.3|1
1767719250000|2026-01-06 17:07:30|23711.9|23699.9|23701.1|23689.1|23711.9|23699.9|23699.4|23687.4|10
1767719260000|2026-01-06 17:07:40|23697.8|23685.8|23692.4|23680.4|23697.8|23685.8|23691.9|23679.9|20
1767719270000|2026-01-06 17:07:50|23688.1|23676.1|23684.4|23672.4|23688.1|23676.1|23684.4|23672.4|7
1767719280000|2026-01-06 17:08:00|23684.9|23672.9|23691|23679|23691|23679|23684.9|23672.9|2
1767719290000|2026-01-06 17:08:10|23690.2|23678.2|23688.9|23676.9|23690.2|23678.2|23688.1|23676.1|1
1767719300000|2026-01-06 17:08:20|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|23689.4|23677.4|0
1767719310000|2026-01-06 17:08:30|23688.9|23676.9|23684.4|23672.4|23688.9|23676.9|23684.4|23672.4|3
1767719320000|2026-01-06 17:08:40|23684.9|23672.9|23689.4|23677.4|23692.4|23680.4|23684.9|23672.9|12
1767719330000|2026-01-06 17:08:50|23691.1|23679.1|23691.1|23679.1|23691.9|23679.9|23688.9|23676.9|2
1767719340000|2026-01-06 17:09:00|23690.6|23678.6|23693.1|23681.1|23693.1|23681.1|23690.6|23678.6|0
1767719350000|2026-01-06 17:09:10|23693.9|23681.9|23691.9|23679.9|23693.9|23681.9|23691.9|23679.9|2
1767719360000|2026-01-06 17:09:20|23693.9|23681.9|23691.1|23679.1|23693.9|23681.9|23691.1|23679.1|1
1767719370000|2026-01-06 17:09:30|23691.9|23679.9|23692.4|23680.4|23692.4|23680.4|23691.9|23679.9|0
1767719380000|2026-01-06 17:09:40|23693.9|23681.9|23694.4|23682.4|23695.3|23683.3|23693.9|23681.9|3
1767719400000|2026-01-06 17:10:00|23696.8|23684.8|23696.9|23684.9|23697.7|23685.7|23696.8|23684.8|1
1767719410000|2026-01-06 17:10:10|23699.4|23687.4|23699.4|23687.4|23699.9|23687.9|23699.4|23687.4|3
1767719420000|2026-01-06 17:10:20|23701.9|23689.9|23701.9|23689.9|23701.9|23689.9|23701.9|23689.9|2
1767719430000|2026-01-06 17:10:30|23701.4|23689.4|23699.9|23687.9|23701.4|23689.4|23698.6|23686.6|1
1767719440000|2026-01-06 17:10:40|23698.9|23686.9|23698.9|23686.9|23698.9|23686.9|23698.9|23686.9|0
1767719450000|2026-01-06 17:10:50|23701.4|23689.4|23695.2|23683.2|23701.4|23689.4|23695.2|23683.2|4
1767719460000|2026-01-06 17:11:00|23694.4|23682.4|23693.1|23681.1|23694.4|23682.4|23693.1|23681.1|0
1767719470000|2026-01-06 17:11:10|23693.2|23681.2|23691.9|23679.9|23693.2|23681.2|23690.7|23678.7|3
1767719490000|2026-01-06 17:11:30|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|1
1767719500000|2026-01-06 17:11:40|23690.7|23678.7|23691.1|23679.1|23691.1|23679.1|23689.4|23677.4|4
1767719510000|2026-01-06 17:11:50|23692.7|23680.7|23691.9|23679.9|23693.9|23681.9|23691.9|23679.9|4
1767719520000|2026-01-06 17:12:00|||||||||3
1767719530000|2026-01-06 17:12:10|23686.1|23674.1|23682.4|23670.4|23686.1|23674.1|23682.4|23670.4|3
1767719540000|2026-01-06 17:12:20|23679.9|23667.9|23684.4|23672.4|23684.4|23672.4|23679.9|23667.9|5
1767719550000|2026-01-06 17:12:30|23684.9|23672.9|23684.9|23672.9|23684.9|23672.9|23684.9|23672.9|1
1767719560000|2026-01-06 17:12:40|23684.4|23672.4|23679.4|23667.4|23684.4|23672.4|23679.4|23667.4|4
1767719570000|2026-01-06 17:12:50|23680.2|23668.2|23683.6|23671.6|23684.9|23672.9|23680.2|23668.2|10
1767719580000|2026-01-06 17:13:00|23686.6|23674.6|23690.7|23678.7|23690.7|23678.7|23686.6|23674.6|5
1767719590000|2026-01-06 17:13:10|23686.1|23674.1|23686.9|23674.9|23686.9|23674.9|23686.1|23674.1|2
1767719600000|2026-01-06 17:13:20|23686.1|23674.1|23682.8|23670.8|23686.9|23674.9|23682.8|23670.8|1
1767719610000|2026-01-06 17:13:30|23683.3|23671.3|23683.6|23671.6|23683.6|23671.6|23683.3|23671.3|4
1767719620000|2026-01-06 17:13:40|23684.4|23672.4|23687.4|23675.4|23687.4|23675.4|23684.4|23672.4|3
1767719630000|2026-01-06 17:13:50|23686.6|23674.6|23685.3|23673.3|23686.6|23674.6|23683.6|23671.6|16
1767719650000|2026-01-06 17:14:10|23684.9|23672.9|23682.8|23670.8|23684.9|23672.9|23679.4|23667.4|11
1767719660000|2026-01-06 17:14:20|23681.9|23669.9|23681.1|23669.1|23681.9|23669.9|23681.1|23669.1|1
1767719670000|2026-01-06 17:14:30|23682.4|23670.4|23682.8|23670.8|23682.8|23670.8|23682.4|23670.4|2
1767719680000|2026-01-06 17:14:40|23683.3|23671.3|23681.9|23669.9|23683.3|23671.3|23681.9|23669.9|3
1767719690000|2026-01-06 17:14:50|23682.8|23670.8|23684.9|23672.9|23684.9|23672.9|23682.8|23670.8|3
1767719700000|2026-01-06 17:15:00|23685.3|23673.3|23685.7|23673.7|23688.6|23676.6|23685.3|23673.3|3
1767719710000|2026-01-06 17:15:10|23684.9|23672.9|23684.9|23672.9|23684.9|23672.9|23684.9|23672.9|0
1767719720000|2026-01-06 17:15:20|23684.4|23672.4|23684.9|23672.9|23684.9|23672.9|23684.4|23672.4|7
1767719730000|2026-01-06 17:15:30|23686.9|23674.9|23684.9|23672.9|23686.9|23674.9|23684.4|23672.4|3
1767719740000|2026-01-06 17:15:40|23685.7|23673.7|23684.4|23672.4|23685.7|23673.7|23684.4|23672.4|1
1767719780000|2026-01-06 17:16:20|23684.9|23672.9|23686.9|23674.9|23686.9|23674.9|23684.4|23672.4|4
1767719790000|2026-01-06 17:16:30|23687.4|23675.4|23686.9|23674.9|23687.4|23675.4|23686.1|23674.1|0
1767719800000|2026-01-06 17:16:40|23684.4|23672.4|23684.4|23672.4|23685.7|23673.7|23684.4|23672.4|40
1767719810000|2026-01-06 17:16:50|23685.2|23673.2|23681|23669|23685.7|23673.7|23681|23669|8
1767719820000|2026-01-06 17:17:00|23680.2|23668.2|23679.7|23667.7|23680.2|23668.2|23679.7|23667.7|1
1767719830000|2026-01-06 17:17:10|23680.2|23668.2|23681|23669|23681|23669|23680.2|23668.2|2
1767719850000|2026-01-06 17:17:30|23681.4|23669.4|23681.4|23669.4|23681.4|23669.4|23681.4|23669.4|0
1767719860000|2026-01-06 17:17:40|23679.7|23667.7|23673.9|23661.9|23679.7|23667.7|23671|23659|37
1767719870000|2026-01-06 17:17:50|23673.5|23661.5|23673.5|23661.5|23674.7|23662.7|23673.5|23661.5|0
1767719890000|2026-01-06 17:18:10|23673.9|23661.9|23673.5|23661.5|23674.7|23662.7|23673.5|23661.5|0
1767719900000|2026-01-06 17:18:20|23672.2|23660.2|23672.2|23660.2|23672.2|23660.2|23672.2|23660.2|1
1767719910000|2026-01-06 17:18:30|23670.7|23658.7|23664.7|23652.7|23670.7|23658.7|23664.7|23652.7|14
1767719920000|2026-01-06 17:18:40|23663.5|23651.5|23666.4|23654.4|23666.4|23654.4|23663.5|23651.5|2
1767719930000|2026-01-06 17:18:50|23667.2|23655.2|23668.9|23656.9|23668.9|23656.9|23664.4|23652.4|4
1767719940000|2026-01-06 17:19:00|23668.5|23656.5|23668.5|23656.5|23668.5|23656.5|23666.4|23654.4|1
1767719950000|2026-01-06 17:19:10|23666.9|23654.9|23663.5|23651.5|23666.9|23654.9|23661.9|23649.9|5
1767719960000|2026-01-06 17:19:20|23663.9|23651.9|23661|23649|23664.7|23652.7|23660.2|23648.2|1
1767719970000|2026-01-06 17:19:30|23659.7|23647.7|23661.4|23649.4|23662.2|23650.2|23659.7|23647.7|5
1767719980000|2026-01-06 17:19:40|23662.2|23650.2|23663.9|23651.9|23663.9|23651.9|23662.2|23650.2|5
1767719990000|2026-01-06 17:19:50|23664.4|23652.4|23661.9|23649.9|23666.9|23654.9|23661.9|23649.9|27
1767720000000|2026-01-06 17:20:00|23661.1|23649.1|23660.7|23648.7|23661.9|23649.9|23660.7|23648.7|3
1767720010000|2026-01-06 17:20:10|23660.2|23648.2|23660.2|23648.2|23660.2|23648.2|23660.2|23648.2|0
1767720020000|2026-01-06 17:20:20|23659.7|23647.7|23659.7|23647.7|23659.7|23647.7|23659.7|23647.7|4
1767720030000|2026-01-06 17:20:30|23662.6|23650.6|23660.5|23648.5|23662.6|23650.6|23660.1|23648.1|3
1767720040000|2026-01-06 17:20:40|23660.1|23648.1|23660.5|23648.5|23660.5|23648.5|23660.1|23648.1|0
1767720050000|2026-01-06 17:20:50|23663|23651|23661.8|23649.8|23663|23651|23661.8|23649.8|4
1767720060000|2026-01-06 17:21:00|23661|23649|23658.8|23646.8|23661|23649|23658.8|23646.8|1
1767720070000|2026-01-06 17:21:10|23660.5|23648.5|23660.5|23648.5|23663|23651|23660.5|23648.5|13
1767720080000|2026-01-06 17:21:20|23663|23651|23661|23649|23663|23651|23661|23649|5
1767720100000|2026-01-06 17:21:40|23660.5|23648.5|23662.2|23650.2|23663|23651|23660.5|23648.5|2
1767720110000|2026-01-06 17:21:50|23663|23651|23660.5|23648.5|23665.5|23653.5|23660.5|23648.5|3
1767720120000|2026-01-06 17:22:00|23661.5|23649.5|23663|23651|23663.5|23651.5|23661|23649|2
1767720150000|2026-01-06 17:22:30|23662.2|23650.2|23671.5|23659.5|23671.5|23659.5|23661.9|23649.9|22
1767720160000|2026-01-06 17:22:40|23673.5|23661.5|23672.2|23660.2|23673.5|23661.5|23671.5|23659.5|2
1767720170000|2026-01-06 17:22:50|23671.5|23659.5|23677.2|23665.2|23677.7|23665.7|23671.5|23659.5|15
1767720180000|2026-01-06 17:23:00|23676.8|23664.8|23680.5|23668.5|23681|23669|23675.5|23663.5|12
1767720190000|2026-01-06 17:23:10|23681|23669|23680.2|23668.2|23681|23669|23678.5|23666.5|5
1767720200000|2026-01-06 17:23:20|23681|23669|23681|23669|23681|23669|23681|23669|0
1767720210000|2026-01-06 17:23:30|23679|23667|23679|23667|23679.4|23667.4|23679|23667|5
1767720220000|2026-01-06 17:23:40|23679.7|23667.7|23679|23667|23679.7|23667.7|23679|23667|0
1767720230000|2026-01-06 17:23:50|23679.7|23667.7|23679.7|23667.7|23679.7|23667.7|23679.7|23667.7|0
1767720240000|2026-01-06 17:24:00|23679|23667|23684.4|23672.4|23684.4|23672.4|23679|23667|7
1767720250000|2026-01-06 17:24:10|23684|23672|23679.4|23667.4|23684.4|23672.4|23679|23667|1
1767720260000|2026-01-06 17:24:20|23679|23667|23679.4|23667.4|23680.2|23668.2|23679|23667|3
1767720270000|2026-01-06 17:24:30|23680.7|23668.7|23679.4|23667.4|23680.7|23668.7|23679.4|23667.4|0
1767720280000|2026-01-06 17:24:40|23676.9|23664.9|23676.9|23664.9|23679|23667|23676.5|23664.5|4
1767720290000|2026-01-06 17:24:50|23677.7|23665.7|23681.9|23669.9|23684|23672|23677.7|23665.7|2
1767720300000|2026-01-06 17:25:00|23683.5|23671.5|23683.5|23671.5|23684.4|23672.4|23683.5|23671.5|1
1767720310000|2026-01-06 17:25:10|23684.4|23672.4|23686|23674|23686.5|23674.5|23684.4|23672.4|1
1767720320000|2026-01-06 17:25:20|23686.5|23674.5|23681|23669|23686.5|23674.5|23681|23669|1
1767720330000|2026-01-06 17:25:30|23681.5|23669.5|23683.5|23671.5|23685.2|23673.2|23681.5|23669.5|1
1767720340000|2026-01-06 17:25:40|23684|23672|23684.4|23672.4|23684.7|23672.7|23684|23672|1
1767720350000|2026-01-06 17:25:50|23684|23672|23684.4|23672.4|23684.4|23672.4|23684|23672|0
1767720360000|2026-01-06 17:26:00|23686.8|23674.8|23691.1|23679.1|23691.9|23679.9|23686.8|23674.8|12
1767720370000|2026-01-06 17:26:10|23691.9|23679.9|23692.8|23680.8|23692.8|23680.8|23689.4|23677.4|11
1767720380000|2026-01-06 17:26:20|23691.9|23679.9|23677.8|23665.8|23691.9|23679.9|23675.3|23663.3|13
1767720420000|2026-01-06 17:27:00|23678.3|23666.3|23677.8|23665.8|23678.3|23666.3|23677.8|23665.8|0
1767720430000|2026-01-06 17:27:10|23665.8|23653.8|23663.3|23651.3|23666.2|23654.2|23663.3|23651.3|7
1767720440000|2026-01-06 17:27:20|23662|23650|23662.8|23650.8|23662.8|23650.8|23661.6|23649.6|14
1767720450000|2026-01-06 17:27:30|23663.3|23651.3|23665.3|23653.3|23665.3|23653.3|23663.3|23651.3|2
1767720460000|2026-01-06 17:27:40|23662.8|23650.8|23665.3|23653.3|23665.8|23653.8|23662.8|23650.8|3
1767720470000|2026-01-06 17:27:50|23665.8|23653.8|23666.2|23654.2|23668.3|23656.3|23665.8|23653.8|3
1767720480000|2026-01-06 17:28:00|23667|23655|23665.3|23653.3|23667|23655|23665.3|23653.3|1
1767720490000|2026-01-06 17:28:10|23662.8|23650.8|23662.8|23650.8|23662.8|23650.8|23662.8|23650.8|1
1767720500000|2026-01-06 17:28:20|23662|23650|23662.8|23650.8|23662.8|23650.8|23662|23650|2
1767720510000|2026-01-06 17:28:30|23663.3|23651.3|23664.1|23652.1|23664.1|23652.1|23662.8|23650.8|2
1767720520000|2026-01-06 17:28:40|23662|23650|23661.1|23649.1|23664.1|23652.1|23661.1|23649.1|3
1767720530000|2026-01-06 17:28:50|23661.6|23649.6|23662.4|23650.4|23662.4|23650.4|23661.6|23649.6|6
1767720540000|2026-01-06 17:29:00|23660.3|23648.3|23660.3|23648.3|23660.3|23648.3|23660.3|23648.3|1
1767720550000|2026-01-06 17:29:10|23659.5|23647.5|23660.3|23648.3|23660.3|23648.3|23659.5|23647.5|0
1767720560000|2026-01-06 17:29:20|23656.4|23644.4|23650|23638|23656.4|23644.4|23650|23638|14
1767720570000|2026-01-06 17:29:30|23650.8|23638.8|23655|23643|23655|23643|23650.8|23638.8|5
1767720580000|2026-01-06 17:29:40|23654.5|23642.5|23654.5|23642.5|23654.5|23642.5|23654.5|23642.5|1
1767720590000|2026-01-06 17:29:50|23653.3|23641.3|23650.8|23638.8|23653.3|23641.3|23650.8|23638.8|6
1767720600000|2026-01-06 17:30:00|23650|23638|23647.8|23635.8|23650.8|23638.8|23647.8|23635.8|8
1767720610000|2026-01-06 17:30:10|23647|23635|23651.3|23639.3|23651.3|23639.3|23647|23635|15
1767720620000|2026-01-06 17:30:20|23652.8|23640.8|23655|23643|23655|23643|23652.8|23640.8|4
1767720630000|2026-01-06 17:30:30|23654.1|23642.1|23652|23640|23654.1|23642.1|23649.5|23637.5|4
1767720640000|2026-01-06 17:30:40|23648.9|23636.9|23648.3|23636.3|23651.3|23639.3|23646.3|23634.3|6
1767720650000|2026-01-06 17:30:50|23647.8|23635.8|23653.3|23641.3|23653.3|23641.3|23647.8|23635.8|4
1767720660000|2026-01-06 17:31:00|23654.1|23642.1|23655|23643|23655|23643|23654.1|23642.1|1
1767720670000|2026-01-06 17:31:10|23654.2|23642.2|23655|23643|23655|23643|23653.8|23641.8|1
1767720680000|2026-01-06 17:31:20|23653.3|23641.3|23654.5|23642.5|23654.5|23642.5|23653.3|23641.3|10
1767720700000|2026-01-06 17:31:40|23655|23643|23650|23638|23655|23643|23648.8|23636.8|11
1767720710000|2026-01-06 17:31:50|23649.2|23637.2|23647.8|23635.8|23649.5|23637.5|23647.8|23635.8|2
1767720720000|2026-01-06 17:32:00|23647|23635|23647.5|23635.5|23647.5|23635.5|23647|23635|1
1767720730000|2026-01-06 17:32:10|23648.3|23636.3|23650.8|23638.8|23650.8|23638.8|23647.8|23635.8|4
1767720740000|2026-01-06 17:32:20|23650.3|23638.3|23655|23643|23655|23643|23650.3|23638.3|4
1767720750000|2026-01-06 17:32:30|23648.4|23636.4|23648.4|23636.4|23648.4|23636.4|23648.4|23636.4|10
1767720760000|2026-01-06 17:32:40|||||||||33
1767720770000|2026-01-06 17:32:50|||||||||2
1767720780000|2026-01-06 17:33:00|23650.9|23638.9|23656.7|23644.7|23656.7|23644.7|23650.9|23638.9|24
1767720790000|2026-01-06 17:33:10|23660.5|23648.5|23661.7|23649.7|23661.7|23649.7|23660.5|23648.5|4
1767720800000|2026-01-06 17:33:20|23663|23651|23663|23651|23663|23651|23663|23651|1
1767720810000|2026-01-06 17:33:30|23663.8|23651.8|23663.8|23651.8|23664.2|23652.2|23663.8|23651.8|0
1767720820000|2026-01-06 17:33:40|23664.2|23652.2|23659.5|23647.5|23666.7|23654.7|23657.8|23645.8|42
1767720830000|2026-01-06 17:33:50|23658.3|23646.3|23659.5|23647.5|23660.3|23648.3|23658.3|23646.3|2
1767720840000|2026-01-06 17:34:00|23659.1|23647.1|23660.3|23648.3|23661.3|23649.3|23656.6|23644.6|8
1767720850000|2026-01-06 17:34:10|23661.1|23649.1|23661.3|23649.3|23662.5|23650.5|23661.1|23649.1|2
1767720860000|2026-01-06 17:34:20|23659.5|23647.5|23658.3|23646.3|23659.5|23647.5|23656.6|23644.6|9
1767720870000|2026-01-06 17:34:30|23657.8|23645.8|23656.6|23644.6|23658.3|23646.3|23656.6|23644.6|1
1767720880000|2026-01-06 17:34:40|23657.4|23645.4|23657.8|23645.8|23657.8|23645.8|23657.4|23645.4|1
1767720890000|2026-01-06 17:34:50|23658.3|23646.3|23657.8|23645.8|23658.3|23646.3|23657.8|23645.8|1
1767720900000|2026-01-06 17:35:00|23657|23645|23654.9|23642.9|23657|23645|23652.8|23640.8|11
1767720910000|2026-01-06 17:35:10|23655.7|23643.7|23654.9|23642.9|23655.7|23643.7|23654.9|23642.9|1
1767720920000|2026-01-06 17:35:20|23654.1|23642.1|23654.4|23642.4|23654.9|23642.9|23654.1|23642.1|5
1767720930000|2026-01-06 17:35:30|23654.9|23642.9|23654.9|23642.9|23654.9|23642.9|23654.9|23642.9|0
1767720940000|2026-01-06 17:35:40|23654.4|23642.4|23649.9|23637.9|23654.4|23642.4|23649.9|23637.9|4
1767720950000|2026-01-06 17:35:50|23647.4|23635.4|23647.4|23635.4|23647.4|23635.4|23647.4|23635.4|3
1767720960000|2026-01-06 17:36:00|23649.8|23637.8|23649.9|23637.9|23649.9|23637.9|23649.8|23637.8|8
1767720970000|2026-01-06 17:36:10|23649.4|23637.4|23658.6|23646.6|23658.6|23646.6|23649.4|23637.4|10
1767720980000|2026-01-06 17:36:20|23659.4|23647.4|23659.4|23647.4|23659.9|23647.9|23658.6|23646.6|1
1767720990000|2026-01-06 17:36:30|23659.9|23647.9|23662.8|23650.8|23665.3|23653.3|23659.9|23647.9|18
1767721000000|2026-01-06 17:36:40|23663.3|23651.3|23662.8|23650.8|23663.3|23651.3|23662.8|23650.8|0
1767721010000|2026-01-06 17:36:50|23660.3|23648.3|23660.3|23648.3|23660.3|23648.3|23660.3|23648.3|5
1767721020000|2026-01-06 17:37:00|23661.6|23649.6|23660.3|23648.3|23661.6|23649.6|23656.1|23644.1|4
1767721040000|2026-01-06 17:37:20|23659.9|23647.9|23660.3|23648.3|23660.3|23648.3|23659.9|23647.9|0
1767721050000|2026-01-06 17:37:30|23659.9|23647.9|23657.4|23645.4|23659.9|23647.9|23657.4|23645.4|10
1767721060000|2026-01-06 17:37:40|23658.2|23646.2|23656.1|23644.1|23658.2|23646.2|23656.1|23644.1|2
1767721070000|2026-01-06 17:37:50|23654.9|23642.9|23654.4|23642.4|23654.9|23642.9|23654.4|23642.4|3
1767721080000|2026-01-06 17:38:00|23653.6|23641.6|23653.6|23641.6|23653.6|23641.6|23653.6|23641.6|0
1767721090000|2026-01-06 17:38:10|23653.2|23641.2|23657.7|23645.7|23657.7|23645.7|23650.7|23638.7|8
1767721100000|2026-01-06 17:38:20|23659|23647|23659|23647|23659|23647|23657.7|23645.7|0
1767721110000|2026-01-06 17:38:30|23658.5|23646.5|23659|23647|23659|23647|23658.5|23646.5|0
1767721130000|2026-01-06 17:38:50|||||||||4
1767721140000|2026-01-06 17:39:00|23663.2|23651.2|23659.4|23647.4|23663.2|23651.2|23658.2|23646.2|6
1767721150000|2026-01-06 17:39:10|23660.2|23648.2|23661|23649|23661|23649|23660.2|23648.2|0
1767721170000|2026-01-06 17:39:30|23661.5|23649.5|23660.2|23648.2|23661.5|23649.5|23660.2|23648.2|1
1767721180000|2026-01-06 17:39:40|23660.7|23648.7|23659.8|23647.8|23660.7|23648.7|23659.8|23647.8|1
1767721200000|2026-01-06 17:40:00|23661.5|23649.5|23659.8|23647.8|23661.5|23649.5|23659.8|23647.8|4
1767721210000|2026-01-06 17:40:10|23661.5|23649.5|23661.5|23649.5|23661.5|23649.5|23661.5|23649.5|2
1767721220000|2026-01-06 17:40:20|23662.3|23650.3|23661.8|23649.8|23664|23652|23661.8|23649.8|4
1767721230000|2026-01-06 17:40:30|23661|23649|23663.5|23651.5|23663.5|23651.5|23661|23649|0
1767721240000|2026-01-06 17:40:40|23664|23652|23670.2|23658.2|23670.2|23658.2|23664|23652|6
1767721250000|2026-01-06 17:40:50|23669|23657|23667.7|23655.7|23669|23657|23666.5|23654.5|3
1767721260000|2026-01-06 17:41:00|23666.5|23654.5|23666|23654|23666.5|23654.5|23666|23654|1
1767721270000|2026-01-06 17:41:10|23664.4|23652.4|23664|23652|23664.4|23652.4|23664|23652|1
1767721280000|2026-01-06 17:41:20|23662.3|23650.3|23664|23652|23664|23652|23662.3|23650.3|4
1767721290000|2026-01-06 17:41:30|23663.5|23651.5|23661.5|23649.5|23663.5|23651.5|23660.2|23648.2|0
1767721300000|2026-01-06 17:41:40|23661.9|23649.9|23663.5|23651.5|23663.5|23651.5|23661.9|23649.9|3
1767721310000|2026-01-06 17:41:50|23664|23652|23664|23652|23664|23652|23664|23652|0
1767721320000|2026-01-06 17:42:00|23662.3|23650.3|23661.5|23649.5|23662.3|23650.3|23661.5|23649.5|3
1767721330000|2026-01-06 17:42:10|23661|23649|23667.4|23655.4|23668.6|23656.6|23661|23649|4
1767721340000|2026-01-06 17:42:20|23668.2|23656.2|23664.9|23652.9|23668.6|23656.6|23664.9|23652.9|2
1767721350000|2026-01-06 17:42:30|23665.7|23653.7|23665.3|23653.3|23665.7|23653.7|23664.9|23652.9|3
1767721370000|2026-01-06 17:42:50|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|0
1767721380000|2026-01-06 17:43:00|23663.2|23651.2|23667.4|23655.4|23667.4|23655.4|23662.8|23650.8|1
1767721400000|2026-01-06 17:43:20|23666.9|23654.9|23663.6|23651.6|23666.9|23654.9|23662.8|23650.8|1
1767721410000|2026-01-06 17:43:30|23662.4|23650.4|23662.4|23650.4|23662.4|23650.4|23662.4|23650.4|0
1767721430000|2026-01-06 17:43:50|23663.3|23651.3|23664.9|23652.9|23664.9|23652.9|23663.3|23651.3|1
1767721440000|2026-01-06 17:44:00|23663.2|23651.2|23663.2|23651.2|23663.2|23651.2|23663.2|23651.2|2
1767721450000|2026-01-06 17:44:10|23663.6|23651.6|23663.6|23651.6|23663.6|23651.6|23663.2|23651.2|0
1767721460000|2026-01-06 17:44:20|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|8
1767721470000|2026-01-06 17:44:30|23664.9|23652.9|23667.4|23655.4|23667.4|23655.4|23664.9|23652.9|6
1767721480000|2026-01-06 17:44:40|23666|23654|23662.8|23650.8|23666|23654|23662.8|23650.8|1
1767721490000|2026-01-06 17:44:50|23663.6|23651.6|23662.8|23650.8|23663.6|23651.6|23662.8|23650.8|2
1767721500000|2026-01-06 17:45:00|23663.6|23651.6|23663.6|23651.6|23663.6|23651.6|23663.6|23651.6|2
1767721510000|2026-01-06 17:45:10|23664.4|23652.4|23664.9|23652.9|23664.9|23652.9|23664.4|23652.4|4
1767721520000|2026-01-06 17:45:20|23665.3|23653.3|23665.3|23653.3|23665.3|23653.3|23665.3|23653.3|2
1767721530000|2026-01-06 17:45:30|23664.9|23652.9|23667.8|23655.8|23667.8|23655.8|23664.9|23652.9|1
1767721540000|2026-01-06 17:45:40|23668.6|23656.6|23670.3|23658.3|23671.6|23659.6|23668.6|23656.6|3
1767721550000|2026-01-06 17:45:50|23671.1|23659.1|23671.6|23659.6|23671.6|23659.6|23670.3|23658.3|5
1767721570000|2026-01-06 17:46:10|23670.7|23658.7|23669.9|23657.9|23670.7|23658.7|23669.9|23657.9|1
1767721580000|2026-01-06 17:46:20|23669.1|23657.1|23667.8|23655.8|23669.1|23657.1|23665.8|23653.8|4
1767721590000|2026-01-06 17:46:30|23669.1|23657.1|23667.4|23655.4|23669.1|23657.1|23667.4|23655.4|1
1767721600000|2026-01-06 17:46:40|23667.8|23655.8|23664.1|23652.1|23667.8|23655.8|23664.1|23652.1|1
1767721610000|2026-01-06 17:46:50|23662.4|23650.4|23662.4|23650.4|23662.4|23650.4|23662.4|23650.4|3
1767721620000|2026-01-06 17:47:00|23658.6|23646.6|23659.1|23647.1|23659.1|23647.1|23658.6|23646.6|1
1767721630000|2026-01-06 17:47:10|23658.6|23646.6|23658.6|23646.6|23658.6|23646.6|23658.6|23646.6|9
1767721640000|2026-01-06 17:47:20|23659.1|23647.1|23662.8|23650.8|23663.6|23651.6|23659.1|23647.1|4
1767721650000|2026-01-06 17:47:30|23661.6|23649.6|23662.4|23650.4|23662.4|23650.4|23661.6|23649.6|3
1767721660000|2026-01-06 17:47:40|23662.8|23650.8|23660.3|23648.3|23662.8|23650.8|23660.3|23648.3|3
1767721670000|2026-01-06 17:47:50|23659.9|23647.9|23660.3|23648.3|23661.6|23649.6|23659.9|23647.9|4
1767721680000|2026-01-06 17:48:00|23661.1|23649.1|23661.6|23649.6|23661.6|23649.6|23661.1|23649.1|0
1767721690000|2026-01-06 17:48:10|23663.2|23651.2|23664.1|23652.1|23664.1|23652.1|23662.8|23650.8|0
1767721710000|2026-01-06 17:48:30|23661.7|23649.7|23654.9|23642.9|23661.7|23649.7|23654.9|23642.9|4
1767721720000|2026-01-06 17:48:40|23654.1|23642.1|23651.6|23639.6|23654.1|23642.1|23651.6|23639.6|1
1767721730000|2026-01-06 17:48:50|23650.8|23638.8|23647.1|23635.1|23651.3|23639.3|23647.1|23635.1|17
1767721740000|2026-01-06 17:49:00|23646.3|23634.3|23644.6|23632.6|23646.3|23634.3|23644.6|23632.6|1
1767721750000|2026-01-06 17:49:10|23645|23633|23644.6|23632.6|23645|23633|23644.6|23632.6|0
1767721760000|2026-01-06 17:49:20|23644.1|23632.1|23644.1|23632.1|23644.1|23632.1|23644.1|23632.1|0
1767721770000|2026-01-06 17:49:30|23643.3|23631.3|23644.6|23632.6|23644.6|23632.6|23643.3|23631.3|1
1767721780000|2026-01-06 17:49:40|23644.1|23632.1|23642.1|23630.1|23644.1|23632.1|23641.6|23629.6|3
1767721790000|2026-01-06 17:49:50|23642.8|23630.8|23641.6|23629.6|23642.8|23630.8|23641.6|23629.6|15
1767721800000|2026-01-06 17:50:00|23643.3|23631.3|23648.3|23636.3|23648.3|23636.3|23642.9|23630.9|12
1767721810000|2026-01-06 17:50:10|23647.9|23635.9|23653.6|23641.6|23654.1|23642.1|23647.9|23635.9|6
1767721820000|2026-01-06 17:50:20|23655.4|23643.4|23649.4|23637.4|23655.4|23643.4|23649.4|23637.4|7
1767721830000|2026-01-06 17:50:30|23649.9|23637.9|23649.4|23637.4|23649.9|23637.9|23649.4|23637.4|1
1767721840000|2026-01-06 17:50:40|23649.9|23637.9|23650.4|23638.4|23651.1|23639.1|23649.9|23637.9|1
1767721850000|2026-01-06 17:50:50|23649.4|23637.4|23649.4|23637.4|23649.9|23637.9|23649.4|23637.4|1
1767721870000|2026-01-06 17:51:10|23649.9|23637.9|23649.4|23637.4|23649.9|23637.9|23649.4|23637.4|0
1767721880000|2026-01-06 17:51:20|23649.9|23637.9|23649.9|23637.9|23649.9|23637.9|23649.9|23637.9|0
1767721890000|2026-01-06 17:51:30|23650.7|23638.7|23647.1|23635.1|23650.7|23638.7|23647.1|23635.1|9
1767721900000|2026-01-06 17:51:40|23646.1|23634.1|23643.8|23631.8|23646.1|23634.1|23643.8|23631.8|8
1767721910000|2026-01-06 17:51:50|23643.3|23631.3|23645.4|23633.4|23645.4|23633.4|23643.3|23631.3|2
1767721920000|2026-01-06 17:52:00|23646.6|23634.6|23646.6|23634.6|23646.6|23634.6|23646.6|23634.6|0
1767721970000|2026-01-06 17:52:50|23645.8|23633.8|23648.3|23636.3|23648.3|23636.3|23645|23633|8
1767721980000|2026-01-06 17:53:00|23648.8|23636.8|23652.5|23640.5|23652.5|23640.5|23648.8|23636.8|2
1767721990000|2026-01-06 17:53:10|23653.3|23641.3|23657.5|23645.5|23657.5|23645.5|23653.3|23641.3|7
1767722010000|2026-01-06 17:53:30|23660|23648|23660|23648|23660|23648|23660|23648|2
1767722030000|2026-01-06 17:53:50|23663.3|23651.3|23664.6|23652.6|23665|23653|23663.3|23651.3|8
1767722040000|2026-01-06 17:54:00|23663.8|23651.8|23661.3|23649.3|23663.8|23651.8|23660.8|23648.8|6
1767722050000|2026-01-06 17:54:10|23662.5|23650.5|23662.5|23650.5|23662.5|23650.5|23662.5|23650.5|1
1767722070000|2026-01-06 17:54:30|23663.8|23651.8|23663.8|23651.8|23663.8|23651.8|23663.8|23651.8|1
1767722090000|2026-01-06 17:54:50|23664.2|23652.2|23665|23653|23665|23653|23664.2|23652.2|0
1767722100000|2026-01-06 17:55:00|23666.3|23654.3|23665.8|23653.8|23667.1|23655.1|23663.8|23651.8|6
1767722110000|2026-01-06 17:55:10|23666.3|23654.3|23663.3|23651.3|23667.1|23655.1|23663.3|23651.3|3
1767722120000|2026-01-06 17:55:20|23665.4|23653.4|23665|23653|23665.4|23653.4|23665|23653|3
1767722130000|2026-01-06 17:55:30|23664.2|23652.2|23663.3|23651.3|23664.2|23652.2|23663.3|23651.3|1
1767722140000|2026-01-06 17:55:40|23662.9|23650.9|23664.6|23652.6|23664.6|23652.6|23662.9|23650.9|2
1767722150000|2026-01-06 17:55:50|23663.8|23651.8|23664.6|23652.6|23664.6|23652.6|23663.8|23651.8|0
1767722160000|2026-01-06 17:56:00|23665.4|23653.4|23662.9|23650.9|23665.4|23653.4|23662.9|23650.9|0
1767722170000|2026-01-06 17:56:10|23662.1|23650.1|23662.1|23650.1|23662.1|23650.1|23662.1|23650.1|0
1767722180000|2026-01-06 17:56:20|23661.3|23649.3|23662.1|23650.1|23662.1|23650.1|23658.8|23646.8|3
1767722200000|2026-01-06 17:56:40|23661.3|23649.3|23661.3|23649.3|23661.3|23649.3|23661.3|23649.3|0
1767722210000|2026-01-06 17:56:50|23660|23648|23660|23648|23660|23648|23660|23648|2
1767722220000|2026-01-06 17:57:00|23658|23646|23658.8|23646.8|23658.8|23646.8|23658|23646|12
1767722230000|2026-01-06 17:57:10|23658|23646|23657.5|23645.5|23658|23646|23657.5|23645.5|0
1767722240000|2026-01-06 17:57:20|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|3
1767722250000|2026-01-06 17:57:30|23658.8|23646.8|23658.8|23646.8|23659.6|23647.6|23658.8|23646.8|3
1767722260000|2026-01-06 17:57:40|23658.3|23646.3|23657.1|23645.1|23658.3|23646.3|23657.1|23645.1|0
1767722270000|2026-01-06 17:57:50|23657.9|23645.9|23657.9|23645.9|23657.9|23645.9|23657.9|23645.9|0
1767722280000|2026-01-06 17:58:00|23657.1|23645.1|23660|23648|23660|23648|23657.1|23645.1|0
1767722290000|2026-01-06 17:58:10|23659.6|23647.6|23657.1|23645.1|23659.6|23647.6|23657.1|23645.1|0
1767722300000|2026-01-06 17:58:20|23660.8|23648.8|23661.3|23649.3|23661.6|23649.6|23660.8|23648.8|3
1767722310000|2026-01-06 17:58:30|23662.1|23650.1|23664.6|23652.6|23665.4|23653.4|23660.8|23648.8|13
1767722320000|2026-01-06 17:58:40|23664.1|23652.1|23662.9|23650.9|23664.1|23652.1|23662.9|23650.9|0
1767722350000|2026-01-06 17:59:10|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|0
1767722360000|2026-01-06 17:59:20|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|1
1767722370000|2026-01-06 17:59:30|23662.4|23650.4|23661.2|23649.2|23662.9|23650.9|23661.2|23649.2|3
1767722380000|2026-01-06 17:59:40|23661.6|23649.6|23661.6|23649.6|23661.6|23649.6|23661.6|23649.6|2
1767722390000|2026-01-06 17:59:50|23662.4|23650.4|23661.2|23649.2|23662.4|23650.4|23661.2|23649.2|0
1767722400000|2026-01-06 18:00:00|23661.6|23649.6|23656.6|23644.6|23661.6|23649.6|23656.6|23644.6|7
1767722410000|2026-01-06 18:00:10|23655|23643|23659.6|23647.6|23660.8|23648.8|23655|23643|6
1767722420000|2026-01-06 18:00:20|23658.8|23646.8|23657.9|23645.9|23659.6|23647.6|23657.4|23645.4|4
1767722430000|2026-01-06 18:00:30|23657.4|23645.4|23656.6|23644.6|23657.4|23645.4|23656.6|23644.6|0
1767722440000|2026-01-06 18:00:40|23655.8|23643.8|23653.8|23641.8|23655.8|23643.8|23653.8|23641.8|1
1767722460000|2026-01-06 18:01:00|23653.3|23641.3|23651.3|23639.3|23653.3|23641.3|23651.3|23639.3|0
1767722480000|2026-01-06 18:01:20|23652.1|23640.1|23651.3|23639.3|23652.1|23640.1|23651.3|23639.3|0
1767722490000|2026-01-06 18:01:30|23650|23638|23649.6|23637.6|23650|23638|23649.6|23637.6|5
1767722500000|2026-01-06 18:01:40|23650|23638|23652.1|23640.1|23652.1|23640.1|23649.6|23637.6|1
1767722510000|2026-01-06 18:01:50|23652.5|23640.5|23652.5|23640.5|23652.5|23640.5|23652.1|23640.1|0
1767722520000|2026-01-06 18:02:00|23653.3|23641.3|23657.9|23645.9|23657.9|23645.9|23653.3|23641.3|2
1767722530000|2026-01-06 18:02:10|23657.1|23645.1|23657.5|23645.5|23657.5|23645.5|23657.1|23645.1|0
1767722540000|2026-01-06 18:02:20|23658.3|23646.3|23658.3|23646.3|23658.8|23646.8|23658.3|23646.3|12
1767722550000|2026-01-06 18:02:30|23657.9|23645.9|23660|23648|23660|23648|23657.9|23645.9|1
1767722560000|2026-01-06 18:02:40|23659.6|23647.6|23662.9|23650.9|23663.3|23651.3|23659.6|23647.6|1
1767722580000|2026-01-06 18:03:00|||||||||1
1767722590000|2026-01-06 18:03:10|23663.3|23651.3|23662.1|23650.1|23663.3|23651.3|23662.1|23650.1|0
1767722600000|2026-01-06 18:03:20|23661.6|23649.6|23662.5|23650.5|23662.5|23650.5|23661.6|23649.6|4
1767722610000|2026-01-06 18:03:30|23663.3|23651.3|23664.1|23652.1|23664.1|23652.1|23663.3|23651.3|0
1767722620000|2026-01-06 18:03:40|||||||||1
1767722650000|2026-01-06 18:04:10|23663.3|23651.3|23664.1|23652.1|23664.1|23652.1|23663.3|23651.3|5
1767722660000|2026-01-06 18:04:20|23664.6|23652.6|23664.6|23652.6|23664.6|23652.6|23663.3|23651.3|2
1767722680000|2026-01-06 18:04:40|||||||||2
1767722690000|2026-01-06 18:04:50|23662.1|23650.1|23655.8|23643.8|23662.1|23650.1|23655.8|23643.8|5
1767722700000|2026-01-06 18:05:00|23655.4|23643.4|23654.1|23642.1|23655.4|23643.4|23654.1|23642.1|4
1767722710000|2026-01-06 18:05:10|23655.4|23643.4|23655.4|23643.4|23655.4|23643.4|23655.4|23643.4|5
1767722730000|2026-01-06 18:05:30|23655.8|23643.8|23657.5|23645.5|23657.5|23645.5|23655.8|23643.8|3
1767722740000|2026-01-06 18:05:40|23657.1|23645.1|23653.8|23641.8|23657.1|23645.1|23653.3|23641.3|3
1767722750000|2026-01-06 18:05:50|23654.6|23642.6|23654.6|23642.6|23654.6|23642.6|23654.6|23642.6|0
1767722770000|2026-01-06 18:06:10|23654.1|23642.1|23653.8|23641.8|23654.1|23642.1|23653.8|23641.8|0
1767722780000|2026-01-06 18:06:20|23652.5|23640.5|23652.5|23640.5|23653.8|23641.8|23652.5|23640.5|8
1767722790000|2026-01-06 18:06:30|23653.3|23641.3|23653.8|23641.8|23653.8|23641.8|23653.3|23641.3|1
1767722810000|2026-01-06 18:06:50|23655|23643|23653.8|23641.8|23655|23643|23653.8|23641.8|1
1767722820000|2026-01-06 18:07:00|23654.2|23642.2|23653.8|23641.8|23657.5|23645.5|23653.3|23641.3|11
1767722840000|2026-01-06 18:07:20|23652.4|23640.4|23652.4|23640.4|23652.4|23640.4|23652.4|23640.4|9
1767722850000|2026-01-06 18:07:30|||||||||1
1767722880000|2026-01-06 18:08:00|23654.1|23642.1|23654.4|23642.4|23654.4|23642.4|23652.9|23640.9|3
1767722890000|2026-01-06 18:08:10|23654.9|23642.9|23655.7|23643.7|23655.7|23643.7|23654.9|23642.9|0
1767722900000|2026-01-06 18:08:20|23656.2|23644.2|23656.2|23644.2|23656.2|23644.2|23656.2|23644.2|3
1767722910000|2026-01-06 18:08:30|23656.6|23644.6|23656.2|23644.2|23656.6|23644.6|23656.2|23644.2|0
1767722920000|2026-01-06 18:08:40|23656.6|23644.6|23657|23645|23657|23645|23656.6|23644.6|3
1767722930000|2026-01-06 18:08:50|23657.4|23645.4|23657.9|23645.9|23657.9|23645.9|23657.4|23645.4|0
1767722950000|2026-01-06 18:09:10|23658.7|23646.7|23660.4|23648.4|23661.6|23649.6|23658.7|23646.7|2
1767722960000|2026-01-06 18:09:20|23660.8|23648.8|23661.6|23649.6|23661.6|23649.6|23660.8|23648.8|0
1767722980000|2026-01-06 18:09:40|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|2
1767722990000|2026-01-06 18:09:50|||||||||1
1767723000000|2026-01-06 18:10:00|23660.2|23648.2|23659.5|23647.5|23660.2|23648.2|23658.2|23646.2|3
1767723010000|2026-01-06 18:10:10|23658.7|23646.7|23656.2|23644.2|23658.7|23646.7|23656.2|23644.2|20
1767723020000|2026-01-06 18:10:20|23655.7|23643.7|23652.9|23640.9|23655.7|23643.7|23652.9|23640.9|2
1767723030000|2026-01-06 18:10:30|23649.9|23637.9|23649.9|23637.9|23649.9|23637.9|23649.1|23637.1|3
1767723050000|2026-01-06 18:10:50|23652.4|23640.4|23654.1|23642.1|23654.1|23642.1|23652.4|23640.4|8
1767723060000|2026-01-06 18:11:00|23652.9|23640.9|23655.4|23643.4|23656.6|23644.6|23652.9|23640.9|2
1767723070000|2026-01-06 18:11:10|23654.9|23642.9|23655.4|23643.4|23655.4|23643.4|23653.7|23641.7|2
1767723090000|2026-01-06 18:11:30|23657.9|23645.9|23657.9|23645.9|23657.9|23645.9|23657.9|23645.9|3
1767723100000|2026-01-06 18:11:40|23657|23645|23654.5|23642.5|23657|23645|23654.5|23642.5|5
1767723110000|2026-01-06 18:11:50|||||||||1
1767723120000|2026-01-06 18:12:00|23657.9|23645.9|23661.2|23649.2|23663.7|23651.7|23657.4|23645.4|5
1767723130000|2026-01-06 18:12:10|23660.4|23648.4|23662|23650|23662.4|23650.4|23660.4|23648.4|0
1767723140000|2026-01-06 18:12:20|23662.7|23650.7|23663.7|23651.7|23664.1|23652.1|23662.7|23650.7|3
1767723150000|2026-01-06 18:12:30|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|23662.4|23650.4|1
1767723160000|2026-01-06 18:12:40|23664.9|23652.9|23662.1|23650.1|23664.9|23652.9|23661.6|23649.6|2
1767723180000|2026-01-06 18:13:00|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|3
1767723190000|2026-01-06 18:13:10|23663.7|23651.7|23662.9|23650.9|23663.7|23651.7|23662.9|23650.9|0
1767723210000|2026-01-06 18:13:30|23662.4|23650.4|23663.7|23651.7|23663.7|23651.7|23662.4|23650.4|2
1767723230000|2026-01-06 18:13:50|23664.1|23652.1|23664.9|23652.9|23664.9|23652.9|23664.1|23652.1|1
1767723240000|2026-01-06 18:14:00|23664.5|23652.5|23664.9|23652.9|23664.9|23652.9|23663.7|23651.7|3
1767723250000|2026-01-06 18:14:10|||||||||3
1767723260000|2026-01-06 18:14:20|||||||||2
1767723270000|2026-01-06 18:14:30|||||||||1
1767723280000|2026-01-06 18:14:40|23666.2|23654.2|23667.4|23655.4|23667.4|23655.4|23666.2|23654.2|4
1767723300000|2026-01-06 18:15:00|23667.9|23655.9|23670|23658|23670|23658|23667.9|23655.9|13
1767723310000|2026-01-06 18:15:10|23672.1|23660.1|23672.1|23660.1|23673.3|23661.3|23671.3|23659.3|2
1767723320000|2026-01-06 18:15:20|23672.5|23660.5|23672.1|23660.1|23672.5|23660.5|23672.1|23660.1|2
1767723330000|2026-01-06 18:15:30|23671.6|23659.6|23672.1|23660.1|23672.1|23660.1|23670|23658|3
1767723340000|2026-01-06 18:15:40|23671.3|23659.3|23670.8|23658.8|23671.3|23659.3|23670.8|23658.8|1
1767723350000|2026-01-06 18:15:50|23669.1|23657.1|23672.1|23660.1|23672.1|23660.1|23669.1|23657.1|10
1767723360000|2026-01-06 18:16:00|23671.3|23659.3|23668.3|23656.3|23671.3|23659.3|23667.9|23655.9|3
1767723380000|2026-01-06 18:16:20|23665.8|23653.8|23668.3|23656.3|23668.3|23656.3|23665.8|23653.8|3
1767723410000|2026-01-06 18:16:50|||||||||1
1767723420000|2026-01-06 18:17:00|||||||||3
1767723430000|2026-01-06 18:17:10|23670|23658|23670|23658|23670|23658|23670|23658|11
1767723450000|2026-01-06 18:17:30|||||||||3
1767723460000|2026-01-06 18:17:40|23670.8|23658.8|23668.3|23656.3|23670.8|23658.8|23668.3|23656.3|4
1767723480000|2026-01-06 18:18:00|23667.9|23655.9|23665.8|23653.8|23667.9|23655.9|23665|23653|2
1767723500000|2026-01-06 18:18:20|23664.1|23652.1|23663.3|23651.3|23665.4|23653.4|23663.3|23651.3|4
1767723520000|2026-01-06 18:18:40|23662.9|23650.9|23662.9|23650.9|23663.3|23651.3|23662.9|23650.9|6
1767723530000|2026-01-06 18:18:50|23663.7|23651.7|23663.3|23651.3|23663.7|23651.7|23663.3|23651.3|0
1767723540000|2026-01-06 18:19:00|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|1
1767723550000|2026-01-06 18:19:10|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|0
1767723560000|2026-01-06 18:19:20|23662.9|23650.9|23663.3|23651.3|23663.3|23651.3|23662.9|23650.9|1
1767723570000|2026-01-06 18:19:30|||||||||3
1767723580000|2026-01-06 18:19:40|23662.9|23650.9|23663.3|23651.3|23663.7|23651.7|23662.9|23650.9|3
1767723590000|2026-01-06 18:19:50|23660.8|23648.8|23660.8|23648.8|23663.3|23651.3|23660.8|23648.8|6
1767723600000|2026-01-06 18:20:00|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23660.8|23648.8|4
1767723610000|2026-01-06 18:20:10|23662.1|23650.1|23665.4|23653.4|23665.4|23653.4|23662.1|23650.1|6
1767723620000|2026-01-06 18:20:20|23665.8|23653.8|23666.3|23654.3|23666.3|23654.3|23665.8|23653.8|0
1767723630000|2026-01-06 18:20:30|23665.8|23653.8|23663.3|23651.3|23665.8|23653.8|23663.3|23651.3|2
1767723640000|2026-01-06 18:20:40|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|23664.1|23652.1|0
1767723650000|2026-01-06 18:20:50|23662.9|23650.9|23663.3|23651.3|23663.3|23651.3|23662.9|23650.9|1
1767723660000|2026-01-06 18:21:00|23662.9|23650.9|23661.6|23649.6|23662.9|23650.9|23661.6|23649.6|1
1767723670000|2026-01-06 18:21:10|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|5
1767723680000|2026-01-06 18:21:20|23662.1|23650.1|23660.8|23648.8|23662.1|23650.1|23660.4|23648.4|2
1767723690000|2026-01-06 18:21:30|23661.6|23649.6|23661.6|23649.6|23661.6|23649.6|23661.6|23649.6|1
1767723700000|2026-01-06 18:21:40|||||||||1
1767723710000|2026-01-06 18:21:50|||||||||1
1767723730000|2026-01-06 18:22:10|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|23662.9|23650.9|2
1767723740000|2026-01-06 18:22:20|23664.1|23652.1|23662.9|23650.9|23664.1|23652.1|23662.9|23650.9|5
1767723750000|2026-01-06 18:22:30|23663.3|23651.3|23665.4|23653.4|23667.1|23655.1|23662.9|23650.9|7
1767723760000|2026-01-06 18:22:40|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|1
1767723780000|2026-01-06 18:23:00|||||||||4
1767723810000|2026-01-06 18:23:30|||||||||4
1767723820000|2026-01-06 18:23:40|||||||||1
1767723830000|2026-01-06 18:23:50|23665|23653|23664.6|23652.6|23665.4|23653.4|23662.5|23650.5|5
1767723840000|2026-01-06 18:24:00|23664.1|23652.1|23663.3|23651.3|23664.1|23652.1|23663.3|23651.3|1
1767723850000|2026-01-06 18:24:10|23662.9|23650.9|23663.3|23651.3|23663.3|23651.3|23662.1|23650.1|12
1767723860000|2026-01-06 18:24:20|23664.6|23652.6|23663.8|23651.8|23664.6|23652.6|23663.8|23651.8|5
1767723870000|2026-01-06 18:24:30|23663.3|23651.3|23663.2|23651.2|23664.6|23652.6|23663.2|23651.2|28
1767723880000|2026-01-06 18:24:40|23662.4|23650.4|23658.5|23646.5|23662.4|23650.4|23657|23645|14
1767723890000|2026-01-06 18:24:50|23657.8|23645.8|23657|23645|23657.8|23645.8|23656.5|23644.5|5
1767723900000|2026-01-06 18:25:00|23658.5|23646.5|23657.8|23645.8|23658.5|23646.5|23657.8|23645.8|1
1767723910000|2026-01-06 18:25:10|23658.2|23646.2|23668.7|23656.7|23668.7|23656.7|23657.4|23645.4|12
1767723920000|2026-01-06 18:25:20|23670.4|23658.4|23674.1|23662.1|23674.1|23662.1|23670.4|23658.4|3
1767723930000|2026-01-06 18:25:30|23674.6|23662.6|23670.4|23658.4|23675|23663|23670.4|23658.4|5
1767723940000|2026-01-06 18:25:40|23670.8|23658.8|23670.4|23658.4|23672.1|23660.1|23670.4|23658.4|19
1767723950000|2026-01-06 18:25:50|23670.8|23658.8|23670.8|23658.8|23670.8|23658.8|23670.8|23658.8|0
1767723980000|2026-01-06 18:26:20|||||||||5
1767723990000|2026-01-06 18:26:30|23670.4|23658.4|23670.8|23658.8|23670.8|23658.8|23670.4|23658.4|2
1767724010000|2026-01-06 18:26:50|23673.3|23661.3|23670.8|23658.8|23673.3|23661.3|23670.8|23658.8|5
1767724020000|2026-01-06 18:27:00|23670.4|23658.4|23670.4|23658.4|23670.4|23658.4|23670.4|23658.4|2
1767724030000|2026-01-06 18:27:10|23667.9|23655.9|23667.9|23655.9|23667.9|23655.9|23667.9|23655.9|10
1767724040000|2026-01-06 18:27:20|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|23665.4|23653.4|11
1767724070000|2026-01-06 18:27:50|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|3
1767724100000|2026-01-06 18:28:20|23665.8|23653.8|23662.9|23650.9|23665.8|23653.8|23662.9|23650.9|1
1767724110000|2026-01-06 18:28:30|23663.3|23651.3|23662.9|23650.9|23663.3|23651.3|23662.9|23650.9|3
1767724130000|2026-01-06 18:28:50|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|0
1767724140000|2026-01-06 18:29:00|23667.1|23655.1|23668.3|23656.3|23668.3|23656.3|23665.8|23653.8|7
1767724150000|2026-01-06 18:29:10|||||||||2
1767724160000|2026-01-06 18:29:20|23666.6|23654.6|23666.6|23654.6|23666.6|23654.6|23666.6|23654.6|1
1767724170000|2026-01-06 18:29:30|23666.2|23654.2|23665.4|23653.4|23666.2|23654.2|23665.4|23653.4|0
1767724180000|2026-01-06 18:29:40|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|23665.8|23653.8|0
1767724190000|2026-01-06 18:29:50|23667.9|23655.9|23665.8|23653.8|23667.9|23655.9|23665.8|23653.8|9
1767724200000|2026-01-06 18:30:00|23665|23653|23665.4|23653.4|23665.8|23653.8|23665|23653|2
1767724210000|2026-01-06 18:30:10|23663|23651|23662.1|23650.1|23663|23651|23662.1|23650.1|2
1767724220000|2026-01-06 18:30:20|23662.9|23650.9|23657.9|23645.9|23662.9|23650.9|23657.1|23645.1|6
1767724230000|2026-01-06 18:30:30|23656.6|23644.6|23656.6|23644.6|23656.6|23644.6|23656.6|23644.6|1
1767724240000|2026-01-06 18:30:40|23655.4|23643.4|23655.4|23643.4|23655.4|23643.4|23655.4|23643.4|1
1767724250000|2026-01-06 18:30:50|23655.8|23643.8|23657.9|23645.9|23657.9|23645.9|23655.8|23643.8|4
1767724260000|2026-01-06 18:31:00|23658.3|23646.3|23657.9|23645.9|23658.3|23646.3|23657.9|23645.9|0
1767724280000|2026-01-06 18:31:20|23658.7|23646.7|23657|23645|23658.7|23646.7|23657|23645|18
1767724290000|2026-01-06 18:31:30|||||||||1
1767724310000|2026-01-06 18:31:50|23655.7|23643.7|23657|23645|23657.4|23645.4|23655.7|23643.7|3
1767724320000|2026-01-06 18:32:00|23657.4|23645.4|23659.9|23647.9|23659.9|23647.9|23657.4|23645.4|1
1767724340000|2026-01-06 18:32:20|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|2
1767724350000|2026-01-06 18:32:30|23662|23650|23662.4|23650.4|23662.4|23650.4|23662|23650|0
1767724380000|2026-01-06 18:33:00|||||||||1
1767724400000|2026-01-06 18:33:20|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|23664.5|23652.5|3
1767724410000|2026-01-06 18:33:30|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|30
1767724420000|2026-01-06 18:33:40|23666.6|23654.6|23665.4|23653.4|23667.9|23655.9|23664.9|23652.9|15
1767724430000|2026-01-06 18:33:50|23664.9|23652.9|23665.4|23653.4|23665.4|23653.4|23664.9|23652.9|0
1767724440000|2026-01-06 18:34:00|23664.9|23652.9|23662.4|23650.4|23664.9|23652.9|23662.4|23650.4|0
1767724450000|2026-01-06 18:34:10|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|0
1767724460000|2026-01-06 18:34:20|23662|23650|23662.4|23650.4|23662.4|23650.4|23662|23650|0
1767724470000|2026-01-06 18:34:30|23664.9|23652.9|23663.7|23651.7|23664.9|23652.9|23662.4|23650.4|4
1767724480000|2026-01-06 18:34:40|23664.5|23652.5|23664.9|23652.9|23664.9|23652.9|23663.7|23651.7|1
1767724500000|2026-01-06 18:35:00|23664.1|23652.1|23666.2|23654.2|23666.2|23654.2|23664.1|23652.1|5
1767724510000|2026-01-06 18:35:10|23667|23655|23667|23655|23667|23655|23667|23655|0
1767724520000|2026-01-06 18:35:20|23667.9|23655.9|23669.9|23657.9|23670.7|23658.7|23667.9|23655.9|1
1767724530000|2026-01-06 18:35:30|23670.4|23658.4|23672.4|23660.4|23672.4|23660.4|23670.4|23658.4|1
1767724540000|2026-01-06 18:35:40|23669.5|23657.5|23669.5|23657.5|23669.5|23657.5|23669.5|23657.5|7
1767724550000|2026-01-06 18:35:50|23669.9|23657.9|23669.5|23657.5|23669.9|23657.9|23669.5|23657.5|2
1767724560000|2026-01-06 18:36:00|23667.4|23655.4|23666.2|23654.2|23667.4|23655.4|23665.8|23653.8|1
1767724570000|2026-01-06 18:36:10|23668.2|23656.2|23669.5|23657.5|23669.5|23657.5|23668.2|23656.2|3
1767724590000|2026-01-06 18:36:30|23667.9|23655.9|23667|23655|23667.9|23655.9|23667|23655|2
1767724600000|2026-01-06 18:36:40|23667.4|23655.4|23667|23655|23667.4|23655.4|23667|23655|0
1767724610000|2026-01-06 18:36:50|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|1
1767724620000|2026-01-06 18:37:00|23667|23655|23667|23655|23667|23655|23667|23655|6
1767724630000|2026-01-06 18:37:10|23667.9|23655.9|23667|23655|23668.3|23656.3|23667|23655|3
1767724640000|2026-01-06 18:37:20|23667.8|23655.8|23672|23660|23672|23660|23667.8|23655.8|5
1767724650000|2026-01-06 18:37:30|23672.4|23660.4|23669.1|23657.1|23674.1|23662.1|23669.1|23657.1|8
1767724660000|2026-01-06 18:37:40|23667.9|23655.9|23664.9|23652.9|23669.9|23657.9|23664.9|23652.9|15
1767724680000|2026-01-06 18:38:00|23665.4|23653.4|23666.2|23654.2|23666.2|23654.2|23664.5|23652.5|1
1767724690000|2026-01-06 18:38:10|23667|23655|23667|23655|23667|23655|23667|23655|0
1767724700000|2026-01-06 18:38:20|||||||||1
1767724710000|2026-01-06 18:38:30|23666.5|23654.5|23665.7|23653.7|23666.5|23654.5|23665.7|23653.7|0
1767724730000|2026-01-06 18:38:50|23667|23655|23666.2|23654.2|23667.4|23655.4|23665.7|23653.7|4
1767724740000|2026-01-06 18:39:00|23663.7|23651.7|23663.7|23651.7|23664.5|23652.5|23663.7|23651.7|5
1767724750000|2026-01-06 18:39:10|23664.9|23652.9|23663.2|23651.2|23664.9|23652.9|23663.2|23651.2|6
1767724760000|2026-01-06 18:39:20|23664|23652|23663.2|23651.2|23664.5|23652.5|23663.2|23651.2|2
1767724770000|2026-01-06 18:39:30|23663.7|23651.7|23667.4|23655.4|23667.4|23655.4|23663.7|23651.7|3
1767724780000|2026-01-06 18:39:40|23667|23655|23665.7|23653.7|23667|23655|23665.7|23653.7|2
1767724790000|2026-01-06 18:39:50|23667.3|23655.3|23668.2|23656.2|23668.2|23656.2|23667.3|23655.3|3
1767724800000|2026-01-06 18:40:00|23670.7|23658.7|23676.6|23664.6|23676.6|23664.6|23670.7|23658.7|8
1767724810000|2026-01-06 18:40:10|23675.8|23663.8|23676.2|23664.2|23676.2|23664.2|23675.4|23663.4|1
1767724820000|2026-01-06 18:40:20|23676.6|23664.6|23676.6|23664.6|23676.6|23664.6|23675.4|23663.4|3
1767724830000|2026-01-06 18:40:30|23679.1|23667.1|23677.9|23665.9|23679.1|23667.1|23676.2|23664.2|17
1767724840000|2026-01-06 18:40:40|23678.7|23666.7|23678.2|23666.2|23678.7|23666.7|23677|23665|2
1767724850000|2026-01-06 18:40:50|||||||||4
1767724860000|2026-01-06 18:41:00|23677.4|23665.4|23681.5|23669.5|23681.5|23669.5|23677.4|23665.4|2
1767724870000|2026-01-06 18:41:10|23682.3|23670.3|23683.2|23671.2|23683.7|23671.7|23681.5|23669.5|13
1767724880000|2026-01-06 18:41:20|23683.7|23671.7|23683.2|23671.2|23683.7|23671.7|23683.2|23671.2|2
1767724890000|2026-01-06 18:41:30|23680.7|23668.7|23680.4|23668.4|23680.7|23668.7|23679.5|23667.5|6
1767724900000|2026-01-06 18:41:40|23679.9|23667.9|23682.4|23670.4|23682.4|23670.4|23679.9|23667.9|1
1767724910000|2026-01-06 18:41:50|23682.9|23670.9|23682.4|23670.4|23682.9|23670.9|23682.4|23670.4|0
1767724930000|2026-01-06 18:42:10|23683.2|23671.2|23682.4|23670.4|23683.2|23671.2|23682.4|23670.4|0
1767724940000|2026-01-06 18:42:20|||||||||3
1767724950000|2026-01-06 18:42:30|23680.7|23668.7|23680.7|23668.7|23680.7|23668.7|23680.7|23668.7|2
1767724960000|2026-01-06 18:42:40|23682|23670|23683.2|23671.2|23683.2|23671.2|23682|23670|2
1767724970000|2026-01-06 18:42:50|23682|23670|23682.4|23670.4|23682.4|23670.4|23682|23670|2
1767724980000|2026-01-06 18:43:00|23680.7|23668.7|23680.7|23668.7|23682|23670|23680.7|23668.7|5
1767724990000|2026-01-06 18:43:10|23682|23670|23682.4|23670.4|23682.4|23670.4|23680.7|23668.7|2
1767725000000|2026-01-06 18:43:20|23683.2|23671.2|23685.7|23673.7|23687.9|23675.9|23682.4|23670.4|6
1767725010000|2026-01-06 18:43:30|23687.3|23675.3|23684.9|23672.9|23687.3|23675.3|23684.9|23672.9|6
1767725020000|2026-01-06 18:43:40|||||||||3
1767725040000|2026-01-06 18:44:00|23684.1|23672.1|23684.9|23672.9|23684.9|23672.9|23684.1|23672.1|2
1767725050000|2026-01-06 18:44:10|23687.4|23675.4|23687.9|23675.9|23687.9|23675.9|23687.4|23675.4|4
1767725070000|2026-01-06 18:44:30|23688.4|23676.4|23687.9|23675.9|23688.4|23676.4|23687.9|23675.9|1
1767725080000|2026-01-06 18:44:40|23689.1|23677.1|23690.9|23678.9|23691.3|23679.3|23689.1|23677.1|9
1767725090000|2026-01-06 18:44:50|23690.1|23678.1|23690.9|23678.9|23690.9|23678.9|23690.1|23678.1|0
1767725100000|2026-01-06 18:45:00|23689.9|23677.9|23693.4|23681.4|23693.8|23681.8|23689.1|23677.1|43
1767725110000|2026-01-06 18:45:10|23692.6|23680.6|23690.9|23678.9|23693.4|23681.4|23690.9|23678.9|3
1767725120000|2026-01-06 18:45:20|23689.1|23677.1|23688.4|23676.4|23689.1|23677.1|23688.4|23676.4|3
1767725130000|2026-01-06 18:45:30|23685.4|23673.4|23686.3|23674.3|23687.1|23675.1|23685.4|23673.4|6
1767725140000|2026-01-06 18:45:40|23687.4|23675.4|23685.9|23673.9|23687.9|23675.9|23685.9|23673.9|1
1767725150000|2026-01-06 18:45:50|23684.5|23672.5|23687.4|23675.4|23687.9|23675.9|23684.5|23672.5|56
1767725160000|2026-01-06 18:46:00|23687.9|23675.9|23687.4|23675.4|23687.9|23675.9|23687.4|23675.4|1
1767725170000|2026-01-06 18:46:10|23686.6|23674.6|23687.4|23675.4|23687.4|23675.4|23686.6|23674.6|2
1767725180000|2026-01-06 18:46:20|23684.9|23672.9|23689.9|23677.9|23690.7|23678.7|23684.9|23672.9|16
1767725190000|2026-01-06 18:46:30|23691.6|23679.6|23692.4|23680.4|23692.4|23680.4|23691.6|23679.6|6
1767725200000|2026-01-06 18:46:40|23693.2|23681.2|23692.4|23680.4|23693.2|23681.2|23692.4|23680.4|2
1767725210000|2026-01-06 18:46:50|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|23693.7|23681.7|3
1767725220000|2026-01-06 18:47:00|23696.6|23684.6|23697|23685|23697.4|23685.4|23696.6|23684.6|2
1767725230000|2026-01-06 18:47:10|23695.9|23683.9|23695.4|23683.4|23695.9|23683.9|23695.4|23683.4|2
1767725240000|2026-01-06 18:47:20|23696.2|23684.2|23697.1|23685.1|23697.6|23685.6|23696.2|23684.2|10
1767725250000|2026-01-06 18:47:30|23696.6|23684.6|23692.9|23680.9|23696.6|23684.6|23692.9|23680.9|2
1767725260000|2026-01-06 18:47:40|23690.4|23678.4|23693.4|23681.4|23693.4|23681.4|23690.4|23678.4|1
1767725270000|2026-01-06 18:47:50|23694.6|23682.6|23695.9|23683.9|23695.9|23683.9|23693.8|23681.8|11
1767725280000|2026-01-06 18:48:00|23698.8|23686.8|23696.8|23684.8|23700.1|23688.1|23696.8|23684.8|24
1767725290000|2026-01-06 18:48:10|23699.3|23687.3|23700.2|23688.2|23700.2|23688.2|23699.3|23687.3|3
1767725300000|2026-01-06 18:48:20|23699.3|23687.3|23706.8|23694.8|23706.8|23694.8|23699.3|23687.3|14
1767725310000|2026-01-06 18:48:30|23708.4|23696.4|23709.3|23697.3|23709.3|23697.3|23708.4|23696.4|5
1767725320000|2026-01-06 18:48:40|23710.9|23698.9|23719.3|23707.3|23720.1|23708.1|23710.9|23698.9|17
1767725330000|2026-01-06 18:48:50|23723.5|23711.5|23723.5|23711.5|23723.5|23711.5|23723.5|23711.5|9
1767725340000|2026-01-06 18:49:00|23724.4|23712.4|23726.9|23714.9|23728.1|23716.1|23724.4|23712.4|19
1767725350000|2026-01-06 18:49:10|23726.1|23714.1|23724.4|23712.4|23726.4|23714.4|23724.4|23712.4|10
1767725360000|2026-01-06 18:49:20|23725.2|23713.2|23724.4|23712.4|23725.2|23713.2|23724.4|23712.4|0
1767725370000|2026-01-06 18:49:30|23726.9|23714.9|23727.7|23715.7|23728.1|23716.1|23726.9|23714.9|12
1767725380000|2026-01-06 18:49:40|23726.9|23714.9|23727.7|23715.7|23729.4|23717.4|23726.9|23714.9|3
1767725390000|2026-01-06 18:49:50|23726.8|23714.8|23726.8|23714.8|23726.8|23714.8|23726.8|23714.8|67
1767725400000|2026-01-06 18:50:00|23728|23716|23726.8|23714.8|23728|23716|23726.8|23714.8|0
1767725410000|2026-01-06 18:50:10|23727.6|23715.6|23727.2|23715.2|23727.6|23715.6|23727.2|23715.2|9
1767725420000|2026-01-06 18:50:20|23728|23716|23726.8|23714.8|23728|23716|23726.8|23714.8|5
1767725430000|2026-01-06 18:50:30|23728.4|23716.4|23723.4|23711.4|23728.8|23716.8|23723.4|23711.4|9
1767725440000|2026-01-06 18:50:40|23721.7|23709.7|23724.2|23712.2|23725.4|23713.4|23721.7|23709.7|20
1767725450000|2026-01-06 18:50:50|23725.4|23713.4|23724.6|23712.6|23726.7|23714.7|23723.8|23711.8|6
1767725460000|2026-01-06 18:51:00|23725.9|23713.9|23727.1|23715.1|23727.6|23715.6|23725.9|23713.9|2
1767725470000|2026-01-06 18:51:10|23725.9|23713.9|23725.9|23713.9|23725.9|23713.9|23724.6|23712.6|1
1767725480000|2026-01-06 18:51:20|23725.4|23713.4|23725.4|23713.4|23725.4|23713.4|23725.4|23713.4|4
1767725490000|2026-01-06 18:51:30|23724.6|23712.6|23725.9|23713.9|23725.9|23713.9|23724.6|23712.6|0
1767725500000|2026-01-06 18:51:40|23727.9|23715.9|23726.3|23714.3|23727.9|23715.9|23726.3|23714.3|3
1767725510000|2026-01-06 18:51:50|23726.8|23714.8|23726.8|23714.8|23726.8|23714.8|23726.8|23714.8|2
1767725520000|2026-01-06 18:52:00|23725.9|23713.9|23725.9|23713.9|23725.9|23713.9|23725.1|23713.1|13
1767725530000|2026-01-06 18:52:10|23726.3|23714.3|23728.4|23716.4|23728.4|23716.4|23726.3|23714.3|4
1767725540000|2026-01-06 18:52:20|23729.2|23717.2|23728.4|23716.4|23729.2|23717.2|23728.4|23716.4|0
1767725550000|2026-01-06 18:52:30|23729.2|23717.2|23724.6|23712.6|23729.2|23717.2|23724.6|23712.6|18
1767725560000|2026-01-06 18:52:40|23724.2|23712.2|23722.9|23710.9|23724.2|23712.2|23722.1|23710.1|0
1767725570000|2026-01-06 18:52:50|23721.3|23709.3|23723.4|23711.4|23723.4|23711.4|23720.1|23708.1|4
1767725580000|2026-01-06 18:53:00|23722.9|23710.9|23722.1|23710.1|23722.9|23710.9|23721.7|23709.7|1
1767725590000|2026-01-06 18:53:10|23722.6|23710.6|23721.3|23709.3|23722.6|23710.6|23720.9|23708.9|5
1767725600000|2026-01-06 18:53:20|23722.1|23710.1|23721.7|23709.7|23722.1|23710.1|23720.1|23708.1|2
1767725610000|2026-01-06 18:53:30|23717.4|23705.4|23717.4|23705.4|23717.4|23705.4|23717.4|23705.4|5
1767725620000|2026-01-06 18:53:40|23718.2|23706.2|23719.9|23707.9|23721.7|23709.7|23717.4|23705.4|7
1767725630000|2026-01-06 18:53:50|23720.7|23708.7|23719.9|23707.9|23720.7|23708.7|23719.9|23707.9|4
1767725640000|2026-01-06 18:54:00|23719.5|23707.5|23717.9|23705.9|23719.5|23707.5|23717.4|23705.4|10
1767725650000|2026-01-06 18:54:10|23718.7|23706.7|23717.9|23705.9|23719.2|23707.2|23717.1|23705.1|1
1767725660000|2026-01-06 18:54:20|23718.4|23706.4|23717.9|23705.9|23718.4|23706.4|23717.1|23705.1|3
1767725680000|2026-01-06 18:54:40|23718.4|23706.4|23720.1|23708.1|23720.1|23708.1|23718.4|23706.4|3
1767725690000|2026-01-06 18:54:50|23718.8|23706.8|23720.1|23708.1|23720.1|23708.1|23718.8|23706.8|2
1767725700000|2026-01-06 18:55:00|23719.9|23707.9|23722.9|23710.9|23722.9|23710.9|23719.2|23707.2|19
1767725710000|2026-01-06 18:55:10|23722.4|23710.4|23722.6|23710.6|23722.6|23710.6|23720.9|23708.9|13
1767725720000|2026-01-06 18:55:20|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|10
1767725730000|2026-01-06 18:55:30|23723.4|23711.4|23723.8|23711.8|23723.8|23711.8|23723.4|23711.4|1
1767725740000|2026-01-06 18:55:40|23723.4|23711.4|23722.9|23710.9|23724.3|23712.3|23722.9|23710.9|4
1767725750000|2026-01-06 18:55:50|23722.4|23710.4|23722.4|23710.4|23722.4|23710.4|23722.4|23710.4|5
1767725760000|2026-01-06 18:56:00|23722.9|23710.9|23717.6|23705.6|23722.9|23710.9|23717.6|23705.6|12
1767725770000|2026-01-06 18:56:10|23718.4|23706.4|23714.2|23702.2|23718.4|23706.4|23712.9|23700.9|7
1767725780000|2026-01-06 18:56:20|23712.9|23700.9|23712.9|23700.9|23712.9|23700.9|23712.4|23700.4|4
1767725790000|2026-01-06 18:56:30|23713.4|23701.4|23712.9|23700.9|23714.2|23702.2|23712.9|23700.9|10
1767725800000|2026-01-06 18:56:40|23712.1|23700.1|23717.6|23705.6|23718.4|23706.4|23711.7|23699.7|8
1767725810000|2026-01-06 18:56:50|23717.1|23705.1|23717.1|23705.1|23717.6|23705.6|23717.1|23705.1|9
1767725820000|2026-01-06 18:57:00|23717.6|23705.6|23718.4|23706.4|23719.2|23707.2|23715.9|23703.9|3
1767725830000|2026-01-06 18:57:10|23717.6|23705.6|23719.2|23707.2|23719.2|23707.2|23716.3|23704.3|11
1767725840000|2026-01-06 18:57:20|23718.4|23706.4|23720.4|23708.4|23720.4|23708.4|23717.9|23705.9|2
1767725850000|2026-01-06 18:57:30|23719.2|23707.2|23721.7|23709.7|23721.7|23709.7|23719.2|23707.2|3
1767725860000|2026-01-06 18:57:40|||||||||1
1767725870000|2026-01-06 18:57:50|23721.2|23709.2|23720.4|23708.4|23721.2|23709.2|23720.4|23708.4|18
1767725880000|2026-01-06 18:58:00|23721.7|23709.7|23720.9|23708.9|23724.2|23712.2|23720.9|23708.9|17
1767725890000|2026-01-06 18:58:10|23720.1|23708.1|23717.6|23705.6|23720.1|23708.1|23717.1|23705.1|10
1767725900000|2026-01-06 18:58:20|23716.7|23704.7|23715.1|23703.1|23717.1|23705.1|23715.1|23703.1|11
1767725910000|2026-01-06 18:58:30|23713.8|23701.8|23713.8|23701.8|23715.1|23703.1|23713.8|23701.8|11
1767725920000|2026-01-06 18:58:40|23714.6|23702.6|23715.9|23703.9|23715.9|23703.9|23712.1|23700.1|12
1767725930000|2026-01-06 18:58:50|23716.7|23704.7|23715|23703|23716.7|23704.7|23712.9|23700.9|6
1767725940000|2026-01-06 18:59:00|23715.4|23703.4|23720.4|23708.4|23720.4|23708.4|23715|23703|20
1767725950000|2026-01-06 18:59:10|23721.7|23709.7|23729|23717|23729|23717|23719.2|23707.2|23
1767725960000|2026-01-06 18:59:20|23728.6|23716.6|23723.1|23711.1|23728.9|23716.9|23723.1|23711.1|15
1767725970000|2026-01-06 18:59:30|23718.9|23706.9|23718.9|23706.9|23720.5|23708.5|23715.5|23703.5|140
1767725980000|2026-01-06 18:59:40|23718.1|23706.1|23717|23705|23719.8|23707.8|23716.5|23704.5|83
1767725990000|2026-01-06 18:59:50|23717.3|23705.3|23710|23698|23717.3|23705.3|23710|23698|130
1767726000000|2026-01-06 19:00:00|23710.7|23698.7|23706.5|23694.5|23710.7|23698.7|23706.5|23694.5|82
1767726010000|2026-01-06 19:00:10|23707|23695|23705.7|23693.7|23707|23695|23705.7|23693.7|2
1767726020000|2026-01-06 19:00:20|23705|23693|23708.2|23696.2|23708.2|23696.2|23705|23693|6
1767726030000|2026-01-06 19:00:30|23710|23698|23706.7|23694.7|23710|23698|23706.7|23694.7|8
1767726050000|2026-01-06 19:00:50|23707.9|23695.9|23710|23698|23710|23698|23707.9|23695.9|5
1767726060000|2026-01-06 19:01:00|23712.5|23700.5|23710.4|23698.4|23712.5|23700.5|23710.4|23698.4|10
1767726070000|2026-01-06 19:01:10|23710.9|23698.9|23711.7|23699.7|23711.7|23699.7|23710.9|23698.9|0
1767726080000|2026-01-06 19:01:20|23711.2|23699.2|23711.2|23699.2|23711.2|23699.2|23711.2|23699.2|1
1767726090000|2026-01-06 19:01:30|23710.7|23698.7|23711.2|23699.2|23711.2|23699.2|23710.7|23698.7|1
1767726100000|2026-01-06 19:01:40|23711.7|23699.7|23712.9|23700.9|23715.4|23703.4|23711.7|23699.7|12
1767726110000|2026-01-06 19:01:50|23713.7|23701.7|23712.9|23700.9|23715|23703|23712.9|23700.9|2
1767726120000|2026-01-06 19:02:00|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|0
1767726130000|2026-01-06 19:02:10|23711.7|23699.7|23711.7|23699.7|23711.7|23699.7|23711.7|23699.7|0
1767726140000|2026-01-06 19:02:20|23711.2|23699.2|23710.7|23698.7|23711.2|23699.2|23710.7|23698.7|4
1767726150000|2026-01-06 19:02:30|23711.7|23699.7|23712.5|23700.5|23713.7|23701.7|23711.7|23699.7|4
1767726160000|2026-01-06 19:02:40|23712|23700|23712|23700|23712.5|23700.5|23712|23700|4
1767726170000|2026-01-06 19:02:50|23712.8|23700.8|23711.2|23699.2|23713.2|23701.2|23710.9|23698.9|1
1767726180000|2026-01-06 19:03:00|23710.7|23698.7|23709.2|23697.2|23710.7|23698.7|23709.2|23697.2|2
1767726190000|2026-01-06 19:03:10|23707.9|23695.9|23709.2|23697.2|23709.2|23697.2|23707.9|23695.9|3
1767726200000|2026-01-06 19:03:20|23710.4|23698.4|23712.5|23700.5|23712.5|23700.5|23709.2|23697.2|1
1767726210000|2026-01-06 19:03:30|23711.7|23699.7|23713.7|23701.7|23713.7|23701.7|23711.7|23699.7|3
1767726220000|2026-01-06 19:03:40|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|0
1767726230000|2026-01-06 19:03:50|23710.4|23698.4|23712.5|23700.5|23712.5|23700.5|23710.4|23698.4|2
1767726240000|2026-01-06 19:04:00|23714|23702|23711.3|23699.3|23714|23702|23710.9|23698.9|16
1767726250000|2026-01-06 19:04:10|23712.1|23700.1|23712.9|23700.9|23713.4|23701.4|23712.1|23700.1|2
1767726260000|2026-01-06 19:04:20|23712.1|23700.1|23712.1|23700.1|23714.6|23702.6|23711.3|23699.3|2
1767726270000|2026-01-06 19:04:30|23712.6|23700.6|23714.6|23702.6|23714.6|23702.6|23712.6|23700.6|8
1767726280000|2026-01-06 19:04:40|23712.1|23700.1|23713.4|23701.4|23713.8|23701.8|23712.1|23700.1|25
1767726290000|2026-01-06 19:04:50|23712.6|23700.6|23714.6|23702.6|23715.1|23703.1|23710.1|23698.1|29
1767796200000|2026-01-07 14:30:00|23654.9|23642.9|23664.2|23652.2|23666.7|23654.7|23645.9|23633.9|115
1767796210000|2026-01-07 14:30:10|23663.8|23651.8|23671.3|23659.3|23676.8|23664.8|23661.3|23649.3|47
1767796220000|2026-01-07 14:30:20|23671|23659|23651|23639|23671.4|23659.4|23648.5|23636.5|47
1767796230000|2026-01-07 14:30:30|23651.8|23639.8|23651.8|23639.8|23659.8|23647.8|23648.5|23636.5|22
1767796240000|2026-01-07 14:30:40|23651.4|23639.4|23646.4|23634.4|23657.3|23645.3|23643.5|23631.5|47
1767796250000|2026-01-07 14:30:50|23648.5|23636.5|23648.8|23636.8|23653|23641|23644.7|23632.7|22
1767796260000|2026-01-07 14:31:00|23651.3|23639.3|23638.3|23626.3|23651.3|23639.3|23636.7|23624.7|36
1767796270000|2026-01-07 14:31:10|23640|23628|23632.9|23620.9|23644.6|23632.6|23627.4|23615.4|102
1767796280000|2026-01-07 14:31:20|23633.7|23621.7|23624.5|23612.5|23636.2|23624.2|23622.4|23610.4|36
1767796290000|2026-01-07 14:31:30|23623.2|23611.2|23627|23615|23633.2|23621.2|23616.6|23604.6|78
1767796300000|2026-01-07 14:31:40|23625.4|23613.4|23632|23620|23634.9|23622.9|23624.9|23612.9|40
1767796310000|2026-01-07 14:31:50|23631.6|23619.6|23614.5|23602.5|23631.6|23619.6|23614.5|23602.5|30
1767796320000|2026-01-07 14:32:00|23613.2|23601.2|23607|23595|23614.6|23602.6|23600.3|23588.3|58
1767796330000|2026-01-07 14:32:10|23604.1|23592.1|23579.5|23567.5|23605.7|23593.7|23578.7|23566.7|20
1767796340000|2026-01-07 14:32:20|23576.2|23564.2|23575.8|23563.8|23583.3|23571.3|23561.2|23549.2|29
1767796350000|2026-01-07 14:32:30|23574.2|23562.2|23572.9|23560.9|23579.6|23567.6|23572.9|23560.9|81
1767796360000|2026-01-07 14:32:40|23572.5|23560.5|23593.4|23581.4|23598.4|23586.4|23571.7|23559.7|57
1767796370000|2026-01-07 14:32:50|23593|23581|23584.2|23572.2|23593|23581|23579.6|23567.6|18
1767796380000|2026-01-07 14:33:00|23583.4|23571.4|23584.2|23572.2|23586.7|23574.7|23581.7|23569.7|16
1767796390000|2026-01-07 14:33:10|23583.8|23571.8|23587.1|23575.1|23590.4|23578.4|23581.7|23569.7|18
1767796400000|2026-01-07 14:33:20|23591.7|23579.7|23597.9|23585.9|23600.4|23588.4|23591.7|23579.7|22
1767796410000|2026-01-07 14:33:30|23597.1|23585.1|23602.9|23590.9|23606.7|23594.7|23594.6|23582.6|52
1767796420000|2026-01-07 14:33:40|23603.4|23591.4|23606.3|23594.3|23613.8|23601.8|23603|23591|33
1767796430000|2026-01-07 14:33:50|23605.5|23593.5|23581.3|23569.3|23606.3|23594.3|23578.4|23566.4|26
1767796440000|2026-01-07 14:34:00|23580.5|23568.5|23588.1|23576.1|23588.9|23576.9|23578|23566|22
1767796450000|2026-01-07 14:34:10|23585.6|23573.6|23560.1|23548.1|23586.5|23574.5|23560.1|23548.1|44
1767796460000|2026-01-07 14:34:20|23559.3|23547.3|23568.8|23556.8|23569.7|23557.7|23555.6|23543.6|13
1767796470000|2026-01-07 14:34:30|23569.6|23557.6|23554.7|23542.7|23569.6|23557.6|23552.1|23540.1|25
1767796480000|2026-01-07 14:34:40|23551.8|23539.8|23543.8|23531.8|23552.2|23540.2|23543.8|23531.8|10
1767796490000|2026-01-07 14:34:50|23543.4|23531.4|23553.5|23541.5|23559.7|23547.7|23542.1|23530.1|21
1767796500000|2026-01-07 14:35:00|23552.6|23540.6|23557.2|23545.2|23557.2|23545.2|23552.2|23540.2|44
1767796510000|2026-01-07 14:35:10|23552.6|23540.6|23546.4|23534.4|23560.6|23548.6|23546.4|23534.4|17
1767796520000|2026-01-07 14:35:20|23544.8|23532.8|23534.7|23522.7|23544.8|23532.8|23528|23516|45
1767796530000|2026-01-07 14:35:30|23533|23521|23530.1|23518.1|23534.7|23522.7|23530.1|23518.1|23
1767796540000|2026-01-07 14:35:40|23528.5|23516.5|23527.6|23515.6|23528.9|23516.9|23525.9|23513.9|21
1767796550000|2026-01-07 14:35:50|23528.4|23516.4|23533.8|23521.8|23535.5|23523.5|23527.6|23515.6|9
1767796560000|2026-01-07 14:36:00|23534.6|23522.6|23516.7|23504.7|23536.3|23524.3|23516.7|23504.7|55
1767796570000|2026-01-07 14:36:10|23516.3|23504.3|23519.2|23507.2|23520.4|23508.4|23515.4|23503.4|18
1767796580000|2026-01-07 14:36:20|23515.4|23503.4|23515.4|23503.4|23518.3|23506.3|23503.8|23491.8|15
1767796590000|2026-01-07 14:36:30|23515.9|23503.9|23511.3|23499.3|23516.3|23504.3|23510|23498|26
1767796600000|2026-01-07 14:36:40|23512.5|23500.5|23513.8|23501.8|23517.1|23505.1|23511.3|23499.3|12
1767796610000|2026-01-07 14:36:50|23514.6|23502.6|23525.4|23513.4|23531.7|23519.7|23512.9|23500.9|31
1767796620000|2026-01-07 14:37:00|23526.7|23514.7|23514.6|23502.6|23526.7|23514.7|23511.7|23499.7|26
1767796630000|2026-01-07 14:37:10|23514.2|23502.2|23512.1|23500.1|23516.7|23504.7|23510.4|23498.4|8
1767796640000|2026-01-07 14:37:20|23511.3|23499.3|23514.2|23502.2|23524.2|23512.2|23511.3|23499.3|21
1767796650000|2026-01-07 14:37:30|23512.9|23500.9|23517.9|23505.9|23518.8|23506.8|23512.9|23500.9|36
1767796660000|2026-01-07 14:37:40|23516.3|23504.3|23517.9|23505.9|23523.4|23511.4|23515.4|23503.4|14
1767796670000|2026-01-07 14:37:50|23517.5|23505.5|23524.6|23512.6|23525.1|23513.1|23515.1|23503.1|15
1767796680000|2026-01-07 14:38:00|23525.4|23513.4|23519.2|23507.2|23525.4|23513.4|23514.6|23502.6|11
1767796690000|2026-01-07 14:38:10|23517.9|23505.9|23525.5|23513.5|23533.8|23521.8|23517.1|23505.1|17
1767796700000|2026-01-07 14:38:20|23526|23514|23532.6|23520.6|23534.3|23522.3|23524.7|23512.7|67
1767796710000|2026-01-07 14:38:30|23533.1|23521.1|23533.5|23521.5|23534.3|23522.3|23531.8|23519.8|16
1767796720000|2026-01-07 14:38:40|23532.6|23520.6|23526.4|23514.4|23533.5|23521.5|23526|23514|26
1767796730000|2026-01-07 14:38:50|23526.8|23514.8|23528.9|23516.9|23532.2|23520.2|23526.8|23514.8|11
1767796740000|2026-01-07 14:39:00|23528.5|23516.5|23516.8|23504.8|23528.5|23516.5|23516.8|23504.8|10
1767796750000|2026-01-07 14:39:10|23515.2|23503.2|23529|23517|23530.2|23518.2|23515.2|23503.2|13
1767796760000|2026-01-07 14:39:20|23528.2|23516.2|23531.5|23519.5|23532.7|23520.7|23526|23514|15
1767796770000|2026-01-07 14:39:30|23530.7|23518.7|23529.8|23517.8|23530.7|23518.7|23528.6|23516.6|8
1767796780000|2026-01-07 14:39:40|23528.6|23516.6|23531.1|23519.1|23531.1|23519.1|23527.3|23515.3|30
1767796790000|2026-01-07 14:39:50|23534.8|23522.8|23536.1|23524.1|23542.8|23530.8|23534.8|23522.8|14
1767796800000|2026-01-07 14:40:00|23538.6|23526.6|23541.1|23529.1|23541.1|23529.1|23536.1|23524.1|14
1767796810000|2026-01-07 14:40:10|23539|23527|23551.1|23539.1|23551.1|23539.1|23539|23527|13
1767796820000|2026-01-07 14:40:20|23550.7|23538.7|23552|23540|23554.8|23542.8|23549.5|23537.5|22
1767796830000|2026-01-07 14:40:30|23552.4|23540.4|23559.9|23547.9|23559.9|23547.9|23552|23540|15
1767796840000|2026-01-07 14:40:40|23560.4|23548.4|23556.6|23544.6|23561.2|23549.2|23556.6|23544.6|12
1767796850000|2026-01-07 14:40:50|23557.9|23545.9|23556.6|23544.6|23557.9|23545.9|23555|23543|7
1767796860000|2026-01-07 14:41:00|23558.2|23546.2|23560.4|23548.4|23561.2|23549.2|23555.4|23543.4|20
1767796870000|2026-01-07 14:41:10|23561.2|23549.2|23560.7|23548.7|23572|23560|23559.8|23547.8|17
1767796880000|2026-01-07 14:41:20|23559.5|23547.5|23569.9|23557.9|23569.9|23557.9|23559.5|23547.5|10
1767796890000|2026-01-07 14:41:30|23570.7|23558.7|23570.7|23558.7|23571.5|23559.5|23569.8|23557.8|34
1767796900000|2026-01-07 14:41:40|23568.2|23556.2|23569.9|23557.9|23572|23560|23566.2|23554.2|24
1767796910000|2026-01-07 14:41:50|23571.2|23559.2|23573.3|23561.3|23573.3|23561.3|23571.2|23559.2|6
1767796920000|2026-01-07 14:42:00|23573.7|23561.7|23567.4|23555.4|23574.5|23562.5|23567.4|23555.4|37
1767796930000|2026-01-07 14:42:10|23568.2|23556.2|23571.2|23559.2|23571.2|23559.2|23567.8|23555.8|7
1767796940000|2026-01-07 14:42:20|23569.9|23557.9|23572|23560|23572|23560|23567.9|23555.9|10
1767796950000|2026-01-07 14:42:30|23570.7|23558.7|23567|23555|23570.7|23558.7|23567|23555|6
1767796960000|2026-01-07 14:42:40|23566.5|23554.5|23555.7|23543.7|23566.5|23554.5|23554.8|23542.8|34
1767796970000|2026-01-07 14:42:50|23554|23542|23554.8|23542.8|23556.9|23544.9|23554|23542|3
1767796980000|2026-01-07 14:43:00|23555.7|23543.7|23549|23537|23555.7|23543.7|23549|23537|12
1767796990000|2026-01-07 14:43:10|23544.8|23532.8|23519.8|23507.8|23544.8|23532.8|23519.8|23507.8|65
1767797000000|2026-01-07 14:43:20|23519.3|23507.3|23517.7|23505.7|23519.8|23507.8|23517.7|23505.7|7
1767797010000|2026-01-07 14:43:30|23515.2|23503.2|23519|23507|23520.2|23508.2|23513.5|23501.5|15
1767797020000|2026-01-07 14:43:40|23519.8|23507.8|23518.5|23506.5|23522.7|23510.7|23518.5|23506.5|7
1767797030000|2026-01-07 14:43:50|23518.1|23506.1|23526.5|23514.5|23529|23517|23516.8|23504.8|16
1767797040000|2026-01-07 14:44:00|23527.3|23515.3|23528.5|23516.5|23531|23519|23525.2|23513.2|14
1767797050000|2026-01-07 14:44:10|23529.8|23517.8|23527.7|23515.7|23530.2|23518.2|23527.7|23515.7|11
1767797060000|2026-01-07 14:44:20|23522.3|23510.3|23522.3|23510.3|23523.1|23511.1|23508.9|23496.9|28
1767797070000|2026-01-07 14:44:30|23521.8|23509.8|23519.7|23507.7|23523.8|23511.8|23517.7|23505.7|15
1767797080000|2026-01-07 14:44:40|23518.9|23506.9|23512.3|23500.3|23526|23514|23508.1|23496.1|18
1767797090000|2026-01-07 14:44:50|23513.5|23501.5|23513.9|23501.9|23517.7|23505.7|23508.9|23496.9|24
1767797100000|2026-01-07 14:45:00|23512.2|23500.2|23509.7|23497.7|23512.2|23500.2|23509.3|23497.3|11
1767797110000|2026-01-07 14:45:10|23514.7|23502.7|23518.9|23506.9|23520.2|23508.2|23514.3|23502.3|25
1767797120000|2026-01-07 14:45:20|23519.7|23507.7|23520.5|23508.5|23520.5|23508.5|23517.7|23505.7|5
1767797130000|2026-01-07 14:45:30|23518.9|23506.9|23517.7|23505.7|23518.9|23506.9|23514.8|23502.8|6
1767797140000|2026-01-07 14:45:40|23516.8|23504.8|23522.2|23510.2|23523.9|23511.9|23516|23504|6
1767797150000|2026-01-07 14:45:50|23520.6|23508.6|23519.7|23507.7|23521.4|23509.4|23516.4|23504.4|17
1767797160000|2026-01-07 14:46:00|23518.5|23506.5|23518.9|23506.9|23519.7|23507.7|23516.4|23504.4|20
1767797170000|2026-01-07 14:46:10|23518.1|23506.1|23522.3|23510.3|23524.3|23512.3|23517.7|23505.7|10
1767797180000|2026-01-07 14:46:20|23523.9|23511.9|23528.1|23516.1|23528.1|23516.1|23523.1|23511.1|8
1767797190000|2026-01-07 14:46:30|23528.9|23516.9|23529.8|23517.8|23530.2|23518.2|23526.8|23514.8|8
1767797200000|2026-01-07 14:46:40|23528.5|23516.5|23531.5|23519.5|23534.2|23522.2|23528.1|23516.1|26
1767797210000|2026-01-07 14:46:50|23531|23519|23527.3|23515.3|23531|23519|23526.5|23514.5|13
1767797220000|2026-01-07 14:47:00|23527.7|23515.7|23521.9|23509.9|23537.7|23525.7|23521.9|23509.9|20
1767797230000|2026-01-07 14:47:10|23522.7|23510.7|23529|23517|23530.7|23518.7|23521.9|23509.9|11
1767797240000|2026-01-07 14:47:20|23528.2|23516.2|23520.7|23508.7|23528.2|23516.2|23519|23507|8
1767797250000|2026-01-07 14:47:30|23519.8|23507.8|23509.8|23497.8|23519.8|23507.8|23507.7|23495.7|13
1767797260000|2026-01-07 14:47:40|23509|23497|23515.2|23503.2|23515.2|23503.2|23509|23497|6
1767797270000|2026-01-07 14:47:50|23515.7|23503.7|23521.5|23509.5|23521.9|23509.9|23515.7|23503.7|6
1767797280000|2026-01-07 14:48:00|23522.7|23510.7|23526.5|23514.5|23526.5|23514.5|23521.9|23509.9|11
1767797290000|2026-01-07 14:48:10|23528.5|23516.5|23532.7|23520.7|23532.7|23520.7|23528.5|23516.5|20
1767797300000|2026-01-07 14:48:20|23536|23524|23555.6|23543.6|23556|23544|23536|23524|10
1767797310000|2026-01-07 14:48:30|23556.8|23544.8|23558.1|23546.1|23559.3|23547.3|23554.3|23542.3|22
1767797320000|2026-01-07 14:48:40|23558.9|23546.9|23560.2|23548.2|23563.1|23551.1|23557.3|23545.3|11
1767797330000|2026-01-07 14:48:50|23559.3|23547.3|23570.2|23558.2|23570.2|23558.2|23557.7|23545.7|20
1767797340000|2026-01-07 14:49:00|23569.8|23557.8|23568.1|23556.1|23569.8|23557.8|23567.7|23555.7|5
1767797350000|2026-01-07 14:49:10|23565.6|23553.6|23585.6|23573.6|23586.4|23574.4|23565.6|23553.6|27
1767797360000|2026-01-07 14:49:20|23586.4|23574.4|23586|23574|23586.4|23574.4|23576.4|23564.4|11
1767797370000|2026-01-07 14:49:30|23586.4|23574.4|23583.9|23571.9|23587.3|23575.3|23583.9|23571.9|8
1767797380000|2026-01-07 14:49:40|23585.2|23573.2|23583.5|23571.5|23586|23574|23583.5|23571.5|4
1767797390000|2026-01-07 14:49:50|23584.3|23572.3|23586.4|23574.4|23586.4|23574.4|23584.3|23572.3|21
1767797400000|2026-01-07 14:50:00|23589.3|23577.3|23598|23586|23598|23586|23589.3|23577.3|4
1767797410000|2026-01-07 14:50:10|23599.3|23587.3|23606.3|23594.3|23607.1|23595.1|23599.3|23587.3|41
1767797420000|2026-01-07 14:50:20|23602.5|23590.5|23596.7|23584.7|23602.5|23590.5|23595.5|23583.5|24
1767797430000|2026-01-07 14:50:30|23595.1|23583.1|23598.8|23586.8|23598.8|23586.8|23593.8|23581.8|6
1767797440000|2026-01-07 14:50:40|23600|23588|23599.2|23587.2|23600|23588|23598|23586|8
1767797450000|2026-01-07 14:50:50|23598.8|23586.8|23604.6|23592.6|23604.6|23592.6|23598.8|23586.8|18
1767797460000|2026-01-07 14:51:00|23603.8|23591.8|23602.2|23590.2|23604.6|23592.6|23602.2|23590.2|5
1767797470000|2026-01-07 14:51:10|23601.7|23589.7|23594.2|23582.2|23603|23591|23594.2|23582.2|10
1767797480000|2026-01-07 14:51:20|23598|23586|23596.7|23584.7|23598|23586|23594.7|23582.7|7
1767797490000|2026-01-07 14:51:30|23598|23586|23594.2|23582.2|23598.8|23586.8|23589.7|23577.7|18
1767797500000|2026-01-07 14:51:40|23595.8|23583.8|23596.7|23584.7|23597.2|23585.2|23595.8|23583.8|10
1767797510000|2026-01-07 14:51:50|23600.9|23588.9|23593.8|23581.8|23603|23591|23593.8|23581.8|18
1767797520000|2026-01-07 14:52:00|23595.9|23583.9|23600.5|23588.5|23601.3|23589.3|23595.5|23583.5|22
1767797530000|2026-01-07 14:52:10|23602.2|23590.2|23603.8|23591.8|23603.8|23591.8|23601.7|23589.7|5
1767797540000|2026-01-07 14:52:20|23604.2|23592.2|23600.4|23588.4|23610.8|23598.8|23597.1|23585.1|19
1767797550000|2026-01-07 14:52:30|23597.1|23585.1|23603.8|23591.8|23603.8|23591.8|23597.1|23585.1|10
1767797560000|2026-01-07 14:52:40|23605.8|23593.8|23610.4|23598.4|23612.9|23600.9|23605.4|23593.4|10
1767797570000|2026-01-07 14:52:50|23609.1|23597.1|23590.8|23578.8|23611.6|23599.6|23588.3|23576.3|28
1767797580000|2026-01-07 14:53:00|23589.2|23577.2|23591.3|23579.3|23593.8|23581.8|23588.7|23576.7|25
1767797590000|2026-01-07 14:53:10|23593.7|23581.7|23598.3|23586.3|23598.3|23586.3|23593.3|23581.3|3
1767797600000|2026-01-07 14:53:20|23598.8|23586.8|23600.8|23588.8|23603.7|23591.7|23597.9|23585.9|6
1767797610000|2026-01-07 14:53:30|23597.1|23585.1|23592.1|23580.1|23597.1|23585.1|23592.1|23580.1|2
1767797620000|2026-01-07 14:53:40|23592.9|23580.9|23588.8|23576.8|23593.3|23581.3|23587.1|23575.1|3
1767797630000|2026-01-07 14:53:50|23589.6|23577.6|23584.6|23572.6|23589.6|23577.6|23584.6|23572.6|0
1767797640000|2026-01-07 14:54:00|23583.8|23571.8|23585|23573|23587.5|23575.5|23578.3|23566.3|23
1767797650000|2026-01-07 14:54:10|23587.5|23575.5|23579.5|23567.5|23587.5|23575.5|23579.1|23567.1|8
1767797660000|2026-01-07 14:54:20|23578.3|23566.3|23578.3|23566.3|23578.3|23566.3|23578.3|23566.3|1
1767797670000|2026-01-07 14:54:30|23573.7|23561.7|23577.5|23565.5|23580|23568|23572|23560|15
1767797680000|2026-01-07 14:54:40|23576.6|23564.6|23573.7|23561.7|23576.6|23564.6|23572.5|23560.5|14
1767797690000|2026-01-07 14:54:50|23575|23563|23567|23555|23576.2|23564.2|23565.8|23553.8|9
1767797700000|2026-01-07 14:55:00|23567.5|23555.5|23572.5|23560.5|23575|23563|23567.5|23555.5|6
1767797710000|2026-01-07 14:55:10|23571.6|23559.6|23562|23550|23571.6|23559.6|23562|23550|10
1767797720000|2026-01-07 14:55:20|23561.6|23549.6|23555|23543|23561.6|23549.6|23553.7|23541.7|14
1767797730000|2026-01-07 14:55:30|23553.7|23541.7|23555|23543|23555|23543|23553.7|23541.7|2
1767797740000|2026-01-07 14:55:40|23556.2|23544.2|23554.5|23542.5|23559.1|23547.1|23554.5|23542.5|39
1767797750000|2026-01-07 14:55:50|23556.1|23544.1|23555|23543|23561.2|23549.2|23555|23543|6
1767797760000|2026-01-07 14:56:00|23556.6|23544.6|23559.1|23547.1|23562.5|23550.5|23556.6|23544.6|8
1767797770000|2026-01-07 14:56:10|23558.3|23546.3|23560.8|23548.8|23560.8|23548.8|23558.3|23546.3|3
1767797780000|2026-01-07 14:56:20|23562.5|23550.5|23563.7|23551.7|23563.7|23551.7|23561.2|23549.2|6
1767797790000|2026-01-07 14:56:30|23562.5|23550.5|23562.5|23550.5|23562.5|23550.5|23562.5|23550.5|0
1767797800000|2026-01-07 14:56:40|23563.3|23551.3|23565.8|23553.8|23568.3|23556.3|23563.3|23551.3|12
1767797810000|2026-01-07 14:56:50|23566.6|23554.6|23562|23550|23569.5|23557.5|23562|23550|8
1767797820000|2026-01-07 14:57:00|23562.5|23550.5|23572.5|23560.5|23575|23563|23562.5|23550.5|10
1767797830000|2026-01-07 14:57:10|23573.3|23561.3|23569.9|23557.9|23573.6|23561.6|23569.9|23557.9|13
1767797840000|2026-01-07 14:57:20|23568.3|23556.3|23569.1|23557.1|23569.6|23557.6|23567.9|23555.9|3
1767797850000|2026-01-07 14:57:30|23568.3|23556.3|23567.9|23555.9|23568.3|23556.3|23567.9|23555.9|3
1767797860000|2026-01-07 14:57:40|23568.7|23556.7|23580.4|23568.4|23580.4|23568.4|23568.7|23556.7|9
1767797870000|2026-01-07 14:57:50|23579.6|23567.6|23580.8|23568.8|23580.8|23568.8|23579.6|23567.6|1
1767797880000|2026-01-07 14:58:00|23582.1|23570.1|23585.8|23573.8|23587.1|23575.1|23580.8|23568.8|9
1767797890000|2026-01-07 14:58:10|23587.1|23575.1|23585.8|23573.8|23587.9|23575.9|23585.8|23573.8|1
1767797900000|2026-01-07 14:58:20|23585.4|23573.4|23583.7|23571.7|23590|23578|23583.7|23571.7|18
1767797910000|2026-01-07 14:58:30|23585|23573|23579.5|23567.5|23585|23573|23577.9|23565.9|3
1767797920000|2026-01-07 14:58:40|23580|23568|23577.5|23565.5|23580|23568|23577.5|23565.5|5
1767797930000|2026-01-07 14:58:50|23579.1|23567.1|23577.5|23565.5|23579.1|23567.1|23577.5|23565.5|1
1767797940000|2026-01-07 14:59:00|23577|23565|23575.8|23563.8|23577.5|23565.5|23575.8|23563.8|1
1767797950000|2026-01-07 14:59:10|23574.2|23562.2|23577.5|23565.5|23578.3|23566.3|23573.3|23561.3|8
1767797960000|2026-01-07 14:59:20|23576.7|23564.7|23580.8|23568.8|23586.6|23574.6|23576.7|23564.7|6
1767797970000|2026-01-07 14:59:30|23580.3|23568.3|23579.1|23567.1|23582.5|23570.5|23579.1|23567.1|7
1767797980000|2026-01-07 14:59:40|23581.1|23569.1|23586.1|23574.1|23586.6|23574.6|23579.1|23567.1|10
1767797990000|2026-01-07 14:59:50|23587.4|23575.4|23586.6|23574.6|23587.4|23575.4|23586.6|23574.6|2
1767798000000|2026-01-07 15:00:00|23585.8|23573.8|23584.9|23572.9|23585.8|23573.8|23584.1|23572.1|2
1767798010000|2026-01-07 15:00:10|23584.1|23572.1|23580.3|23568.3|23584.1|23572.1|23580.3|23568.3|2
1767798020000|2026-01-07 15:00:20|23579.9|23567.9|23575|23563|23579.9|23567.9|23571.6|23559.6|21
1767798030000|2026-01-07 15:00:30|23573.7|23561.7|23574.5|23562.5|23575|23563|23573.3|23561.3|3
1767798040000|2026-01-07 15:00:40|23575|23563|23570.3|23558.3|23576.6|23564.6|23570.3|23558.3|7
1767798050000|2026-01-07 15:00:50|23569.1|23557.1|23569.1|23557.1|23571.6|23559.6|23569.1|23557.1|1
1767798060000|2026-01-07 15:01:00|23567.5|23555.5|23556.6|23544.6|23567.5|23555.5|23556.6|23544.6|7
1767798070000|2026-01-07 15:01:10|23554.1|23542.1|23557.8|23545.8|23558.6|23546.6|23552.4|23540.4|25
1767798080000|2026-01-07 15:01:20|23558.6|23546.6|23558.6|23546.6|23558.6|23546.6|23556.6|23544.6|4
1767798090000|2026-01-07 15:01:30|23557.8|23545.8|23566.6|23554.6|23566.6|23554.6|23557.8|23545.8|9
1767798100000|2026-01-07 15:01:40|23567|23555|23562|23550|23569.5|23557.5|23562|23550|54
1767798110000|2026-01-07 15:01:50|23561.1|23549.1|23561.1|23549.1|23561.1|23549.1|23557.8|23545.8|7
1767798120000|2026-01-07 15:02:00|23562.8|23550.8|23576.6|23564.6|23576.6|23564.6|23562.8|23550.8|7
1767798130000|2026-01-07 15:02:10|23578.2|23566.2|23584.1|23572.1|23584.9|23572.9|23578.2|23566.2|7
1767798140000|2026-01-07 15:02:20|23585.3|23573.3|23587|23575|23592.8|23580.8|23584|23572|28
1767798150000|2026-01-07 15:02:30|23588.2|23576.2|23587|23575|23588.2|23576.2|23585.3|23573.3|5
1767798160000|2026-01-07 15:02:40|23588.6|23576.6|23589.5|23577.5|23589.5|23577.5|23587|23575|6
1767798170000|2026-01-07 15:02:50|23588.6|23576.6|23590.3|23578.3|23590.3|23578.3|23588.2|23576.2|1
1767798180000|2026-01-07 15:03:00|23589.5|23577.5|23587|23575|23589.5|23577.5|23587|23575|3
1767798190000|2026-01-07 15:03:10|23588.6|23576.6|23585.7|23573.7|23589.5|23577.5|23582|23570|18
1767798200000|2026-01-07 15:03:20|23589|23577|23589.5|23577.5|23590.7|23578.7|23589|23577|7
1767798210000|2026-01-07 15:03:30|23588.6|23576.6|23590.7|23578.7|23592|23580|23588.2|23576.2|7
1767798220000|2026-01-07 15:03:40|23587.8|23575.8|23582.8|23570.8|23587.8|23575.8|23582.8|23570.8|14
1767798230000|2026-01-07 15:03:50|23583.2|23571.2|23581.1|23569.1|23583.2|23571.2|23576.1|23564.1|10
1767798240000|2026-01-07 15:04:00|23582|23570|23574.5|23562.5|23584.5|23572.5|23574.5|23562.5|10
1767798250000|2026-01-07 15:04:10|23575.3|23563.3|23574.1|23562.1|23576.6|23564.6|23574.1|23562.1|5
1767798260000|2026-01-07 15:04:20|23573.6|23561.6|23572.8|23560.8|23573.6|23561.6|23571.6|23559.6|4
1767798270000|2026-01-07 15:04:30|23572|23560|23569.1|23557.1|23572|23560|23563.6|23551.6|9
1767798280000|2026-01-07 15:04:40|23568.6|23556.6|23574.5|23562.5|23575.3|23563.3|23568.6|23556.6|12
1767798290000|2026-01-07 15:04:50|23575.3|23563.3|23573.7|23561.7|23575.3|23563.3|23573.7|23561.7|2
1767798300000|2026-01-07 15:05:00|23576.9|23564.9|23582.8|23570.8|23589.1|23577.1|23576.9|23564.9|10
1767798310000|2026-01-07 15:05:10|23583.7|23571.7|23576.6|23564.6|23585.3|23573.3|23575.3|23563.3|2
1767798320000|2026-01-07 15:05:20|23577|23565|23574.5|23562.5|23577|23565|23574.5|23562.5|5
1767798330000|2026-01-07 15:05:30|23575.3|23563.3|23568.7|23556.7|23575.3|23563.3|23568.7|23556.7|3
1767798340000|2026-01-07 15:05:40|23567.8|23555.8|23567|23555|23567.8|23555.8|23567|23555|1
1767798350000|2026-01-07 15:05:50|23567.4|23555.4|23562.4|23550.4|23569|23557|23562.4|23550.4|6
1767798360000|2026-01-07 15:06:00|23560.7|23548.7|23563.7|23551.7|23563.7|23551.7|23556.6|23544.6|9
1767798370000|2026-01-07 15:06:10|23564.5|23552.5|23568.7|23556.7|23568.7|23556.7|23564.5|23552.5|16
1767798380000|2026-01-07 15:06:20|23569.5|23557.5|23567|23555|23569.5|23557.5|23563.7|23551.7|8
1767798390000|2026-01-07 15:06:30|23566.2|23554.2|23567.4|23555.4|23567.8|23555.8|23564.9|23552.9|3
1767798400000|2026-01-07 15:06:40|23569.1|23557.1|23574.1|23562.1|23574.1|23562.1|23569.1|23557.1|11
1767798410000|2026-01-07 15:06:50|23574.9|23562.9|23577|23565|23577.8|23565.8|23574.9|23562.9|5
1767798420000|2026-01-07 15:07:00|23577.9|23565.9|23577|23565|23582.8|23570.8|23576.6|23564.6|27
1767798430000|2026-01-07 15:07:10|23577.8|23565.8|23578.7|23566.7|23582.8|23570.8|23577.8|23565.8|2
1767798440000|2026-01-07 15:07:20|||||||||2
1767798450000|2026-01-07 15:07:30|23582.4|23570.4|23579.1|23567.1|23582.4|23570.4|23577.4|23565.4|4
1767798460000|2026-01-07 15:07:40|23579.9|23567.9|23589.5|23577.5|23589.5|23577.5|23579.9|23567.9|7
1767798470000|2026-01-07 15:07:50|23588.7|23576.7|23587.8|23575.8|23589.5|23577.5|23587|23575|20
1767798480000|2026-01-07 15:08:00|23587|23575|23586.5|23574.5|23587|23575|23582.8|23570.8|2
1767798490000|2026-01-07 15:08:10|23587.8|23575.8|23587.8|23575.8|23589.5|23577.5|23585.3|23573.3|16
1767798500000|2026-01-07 15:08:20|23586.6|23574.6|23590.3|23578.3|23590.3|23578.3|23586.2|23574.2|15
1767798510000|2026-01-07 15:08:30|23588.7|23576.7|23589.1|23577.1|23589.1|23577.1|23587.8|23575.8|5
1767798520000|2026-01-07 15:08:40|23588.3|23576.3|23589.1|23577.1|23589.1|23577.1|23586.6|23574.6|12
1767798530000|2026-01-07 15:08:50|23588.7|23576.7|23589.5|23577.5|23589.5|23577.5|23587.8|23575.8|9
1767798540000|2026-01-07 15:09:00|23589.1|23577.1|23597.4|23585.4|23597.4|23585.4|23589.1|23577.1|9
1767798550000|2026-01-07 15:09:10|23598.3|23586.3|23600.3|23588.3|23606.2|23594.2|23598.3|23586.3|41
1767798560000|2026-01-07 15:09:20|23599.5|23587.5|23601.2|23589.2|23602.4|23590.4|23599.1|23587.1|6
1767798570000|2026-01-07 15:09:30|23598.7|23586.7|23598.7|23586.7|23598.7|23586.7|23597|23585|4
1767798580000|2026-01-07 15:09:40|23588.7|23576.7|23596.2|23584.2|23596.2|23584.2|23585.7|23573.7|8
1767798590000|2026-01-07 15:09:50|23597|23585|23602|23590|23605.7|23593.7|23597|23585|16
1767798600000|2026-01-07 15:10:00|23601.2|23589.2|23609.5|23597.5|23612|23600|23601.2|23589.2|20
1767798610000|2026-01-07 15:10:10|23609.9|23597.9|23610.7|23598.7|23613.2|23601.2|23609.9|23597.9|4
1767798620000|2026-01-07 15:10:20|23607.4|23595.4|23608.2|23596.2|23610.7|23598.7|23607|23595|9
1767798630000|2026-01-07 15:10:30|23608.7|23596.7|23600.7|23588.7|23609.5|23597.5|23600.7|23588.7|2
1767798640000|2026-01-07 15:10:40|23599.4|23587.4|23592.8|23580.8|23599.4|23587.4|23590.7|23578.7|20
1767798650000|2026-01-07 15:10:50|23589.9|23577.9|23585.7|23573.7|23590.7|23578.7|23583.7|23571.7|11
1767798660000|2026-01-07 15:11:00|23585.3|23573.3|23590.3|23578.3|23590.3|23578.3|23580.8|23568.8|6
1767798670000|2026-01-07 15:11:10|23589.1|23577.1|23596.2|23584.2|23596.2|23584.2|23589.1|23577.1|15
1767798680000|2026-01-07 15:11:20|||||||||3
1767798690000|2026-01-07 15:11:30|23595.7|23583.7|23594.9|23582.9|23595.7|23583.7|23594.9|23582.9|1
1767798700000|2026-01-07 15:11:40|23596.2|23584.2|23592.8|23580.8|23596.2|23584.2|23592.8|23580.8|11
1767798710000|2026-01-07 15:11:50|23592|23580|23595.3|23583.3|23595.3|23583.3|23592|23580|3
1767798720000|2026-01-07 15:12:00|23595.7|23583.7|23611.5|23599.5|23611.5|23599.5|23595.7|23583.7|12
1767798730000|2026-01-07 15:12:10|23612.3|23600.3|23612.8|23600.8|23615.3|23603.3|23612.3|23600.3|5
1767798740000|2026-01-07 15:12:20|23614|23602|23612|23600|23614|23602|23612|23600|6
1767798750000|2026-01-07 15:12:30|23610.3|23598.3|23610.3|23598.3|23610.3|23598.3|23610.3|23598.3|1
1767798760000|2026-01-07 15:12:40|23611.5|23599.5|23613.2|23601.2|23615.3|23603.3|23611.5|23599.5|6
1767798770000|2026-01-07 15:12:50|23612|23600|23613.7|23601.7|23614.5|23602.5|23612|23600|5
1767798780000|2026-01-07 15:13:00|23612|23600|23607|23595|23612|23600|23605.7|23593.7|4
1767798790000|2026-01-07 15:13:10|23605.7|23593.7|23607|23595|23607|23595|23605.7|23593.7|1
1767798800000|2026-01-07 15:13:20|23609|23597|23599.5|23587.5|23609|23597|23598.7|23586.7|11
1767798810000|2026-01-07 15:13:30|23597.8|23585.8|23598.2|23586.2|23598.7|23586.7|23597|23585|1
1767798820000|2026-01-07 15:13:40|23597|23585|23597|23585|23597|23585|23597|23585|0
1767798830000|2026-01-07 15:13:50|23596.5|23584.5|23602|23590|23602|23590|23596.5|23584.5|3
1767798840000|2026-01-07 15:14:00|23601.2|23589.2|23597.8|23585.8|23602|23590|23597.8|23585.8|5
1767798850000|2026-01-07 15:14:10|23598.2|23586.2|23598.2|23586.2|23598.2|23586.2|23598.2|23586.2|0
1767798860000|2026-01-07 15:14:20|23594.5|23582.5|23593.2|23581.2|23594.5|23582.5|23592.8|23580.8|5
1767798870000|2026-01-07 15:14:30|23592.8|23580.8|23596.1|23584.1|23596.1|23584.1|23592.8|23580.8|4
1767798880000|2026-01-07 15:14:40|23595.3|23583.3|23596.1|23584.1|23599.8|23587.8|23595.3|23583.3|5
1767798890000|2026-01-07 15:14:50|23595.3|23583.3|23596.1|23584.1|23602.3|23590.3|23595.3|23583.3|17
1767798900000|2026-01-07 15:15:00|23596.5|23584.5|23587.8|23575.8|23596.5|23584.5|23587.3|23575.3|2
1767798910000|2026-01-07 15:15:10|23589.4|23577.4|23593.6|23581.6|23594|23582|23589.4|23577.4|6
1767798920000|2026-01-07 15:15:20|23594.8|23582.8|23597.3|23585.3|23597.3|23585.3|23594.8|23582.8|3
1767798930000|2026-01-07 15:15:30|23593.6|23581.6|23591.1|23579.1|23593.6|23581.6|23589.4|23577.4|6
1767798940000|2026-01-07 15:15:40|23591.9|23579.9|23586.1|23574.1|23591.9|23579.9|23586.1|23574.1|15
1767798950000|2026-01-07 15:15:50|23585.7|23573.7|23585.3|23573.3|23587.3|23575.3|23584|23572|3
1767798960000|2026-01-07 15:16:00|23586.1|23574.1|23577.8|23565.8|23586.1|23574.1|23577.8|23565.8|22
1767798970000|2026-01-07 15:16:10|23578.2|23566.2|23574|23562|23578.2|23566.2|23574|23562|8
1767798980000|2026-01-07 15:16:20|23574.8|23562.8|23567.3|23555.3|23574.8|23562.8|23566.1|23554.1|17
1767798990000|2026-01-07 15:16:30|23566.9|23554.9|23567.3|23555.3|23567.3|23555.3|23566.1|23554.1|10
1767799000000|2026-01-07 15:16:40|23564.4|23552.4|23572.3|23560.3|23572.3|23560.3|23564.4|23552.4|12
1767799010000|2026-01-07 15:16:50|23571.1|23559.1|23568.6|23556.6|23571.1|23559.1|23567.3|23555.3|5
1767799020000|2026-01-07 15:17:00|23569.8|23557.8|23567.3|23555.3|23569.8|23557.8|23567.3|23555.3|2
1767799030000|2026-01-07 15:17:10|23564|23552|23564.8|23552.8|23566.5|23554.5|23564|23552|11
1767799040000|2026-01-07 15:17:20|23562.8|23550.8|23564.8|23552.8|23564.8|23552.8|23561.5|23549.5|6
1767799050000|2026-01-07 15:17:30|23564.4|23552.4|23566.5|23554.5|23566.5|23554.5|23564.4|23552.4|7
1767799060000|2026-01-07 15:17:40|23567.3|23555.3|23565.7|23553.7|23569|23557|23565.7|23553.7|9
1767799070000|2026-01-07 15:17:50|23567.3|23555.3|23566.5|23554.5|23568.2|23556.2|23566.5|23554.5|3
1767799080000|2026-01-07 15:18:00|23565.7|23553.7|23567.3|23555.3|23568.2|23556.2|23565.3|23553.3|8
1767799090000|2026-01-07 15:18:10|23571.1|23559.1|23571.1|23559.1|23571.5|23559.5|23571.1|23559.1|3
1767799100000|2026-01-07 15:18:20|23570.3|23558.3|23569.8|23557.8|23572.3|23560.3|23567.3|23555.3|25
1767799110000|2026-01-07 15:18:30|23567.3|23555.3|23568.6|23556.6|23569.8|23557.8|23566.1|23554.1|21
1767799120000|2026-01-07 15:18:40|23569.4|23557.4|23567.3|23555.3|23569.8|23557.8|23567.3|23555.3|3
1767799130000|2026-01-07 15:18:50|23566.9|23554.9|23567.3|23555.3|23567.3|23555.3|23566.9|23554.9|3
1767799140000|2026-01-07 15:19:00|23565.7|23553.7|23564|23552|23565.7|23553.7|23564|23552|18
1767799150000|2026-01-07 15:19:10|23564.8|23552.8|23564.8|23552.8|23564.8|23552.8|23564|23552|2
1767799160000|2026-01-07 15:19:20|23564|23552|23558.2|23546.2|23564|23552|23554.8|23542.8|29
1767799170000|2026-01-07 15:19:30|23559.8|23547.8|23554.4|23542.4|23559.8|23547.8|23554.4|23542.4|10
1767799180000|2026-01-07 15:19:40|23554|23542|23554|23542|23554|23542|23552.3|23540.3|27
1767799190000|2026-01-07 15:19:50|||||||||2
1767799200000|2026-01-07 15:20:00|23555.3|23543.3|23556.9|23544.9|23557.7|23545.7|23555.3|23543.3|2
1767799210000|2026-01-07 15:20:10|23559|23547|23556.5|23544.5|23559|23547|23556.5|23544.5|12
1767799220000|2026-01-07 15:20:20|23557.7|23545.7|23559|23547|23559|23547|23556.5|23544.5|22
1767799230000|2026-01-07 15:20:30|23558.2|23546.2|23560.2|23548.2|23561.5|23549.5|23556.5|23544.5|5
1767799240000|2026-01-07 15:20:40|23559.4|23547.4|23559.4|23547.4|23560.2|23548.2|23559.4|23547.4|13
1767799250000|2026-01-07 15:20:50|23558.2|23546.2|23561|23549|23561|23549|23558.2|23546.2|5
1767799260000|2026-01-07 15:21:00|23560.2|23548.2|23561.5|23549.5|23561.5|23549.5|23560.2|23548.2|3
1767799270000|2026-01-07 15:21:10|23562.3|23550.3|23561.9|23549.9|23562.3|23550.3|23559.9|23547.9|8
1767799280000|2026-01-07 15:21:20|23561.1|23549.1|23559|23547|23561.5|23549.5|23559|23547|1
1767799290000|2026-01-07 15:21:30|23556.5|23544.5|23559|23547|23559|23547|23556.5|23544.5|5
1767799300000|2026-01-07 15:21:40|23560.6|23548.6|23561.5|23549.5|23561.5|23549.5|23560.6|23548.6|1
1767799310000|2026-01-07 15:21:50|23565.7|23553.7|23565.2|23553.2|23565.7|23553.7|23565.2|23553.2|6
1767799320000|2026-01-07 15:22:00|23564.4|23552.4|23565.2|23553.2|23566.5|23554.5|23564|23552|5
1767799330000|2026-01-07 15:22:10|23566.5|23554.5|23569|23557|23569|23557|23564.4|23552.4|10
1767799340000|2026-01-07 15:22:20|23568.2|23556.2|23566.5|23554.5|23568.2|23556.2|23564.9|23552.9|2
1767799350000|2026-01-07 15:22:30|23565.7|23553.7|23566.9|23554.9|23566.9|23554.9|23565.7|23553.7|1
1767799360000|2026-01-07 15:22:40|23566.5|23554.5|23566.9|23554.9|23566.9|23554.9|23566.5|23554.5|1
1767799370000|2026-01-07 15:22:50|23566.5|23554.5|23565.7|23553.7|23566.5|23554.5|23565.7|23553.7|6
1767799380000|2026-01-07 15:23:00|23566.1|23554.1|23566.9|23554.9|23568.2|23556.2|23566.1|23554.1|3
1767799390000|2026-01-07 15:23:10|23566.1|23554.1|23564.4|23552.4|23566.1|23554.1|23563.2|23551.2|1
1767799400000|2026-01-07 15:23:20|23563.2|23551.2|23564.4|23552.4|23564.9|23552.9|23562.4|23550.4|7
1767799410000|2026-01-07 15:23:30|23563.2|23551.2|23557.7|23545.7|23563.2|23551.2|23557.4|23545.4|11
1767799420000|2026-01-07 15:23:40|23554.9|23542.9|23559.9|23547.9|23559.9|23547.9|23554.9|23542.9|5
1767799430000|2026-01-07 15:23:50|23558.6|23546.6|23559.4|23547.4|23559.4|23547.4|23557.4|23545.4|4
1767799440000|2026-01-07 15:24:00|23561.5|23549.5|23568.2|23556.2|23569.4|23557.4|23561.5|23549.5|5
1767799450000|2026-01-07 15:24:10|23566.9|23554.9|23566.9|23554.9|23566.9|23554.9|23566.9|23554.9|4
1767799460000|2026-01-07 15:24:20|23568.2|23556.2|23566.9|23554.9|23570.7|23558.7|23566.9|23554.9|5
1767799470000|2026-01-07 15:24:30|23566.5|23554.5|23569.4|23557.4|23569.9|23557.9|23566.5|23554.5|7
1767799480000|2026-01-07 15:24:40|23570.2|23558.2|23567.4|23555.4|23570.7|23558.7|23567.4|23555.4|0
1767799490000|2026-01-07 15:24:50|23570.7|23558.7|23569.4|23557.4|23570.7|23558.7|23569.4|23557.4|8
1767799500000|2026-01-07 15:25:00|23569|23557|23566.5|23554.5|23569.9|23557.9|23565.7|23553.7|7
1767799510000|2026-01-07 15:25:10|23565.7|23553.7|23567.4|23555.4|23568.2|23556.2|23565.7|23553.7|13
1767799520000|2026-01-07 15:25:20|23569|23557|23569|23557|23569|23557|23569|23557|6
1767799530000|2026-01-07 15:25:30|23569.8|23557.8|23574.9|23562.9|23574.9|23562.9|23569.4|23557.4|7
1767799540000|2026-01-07 15:25:40|23574.4|23562.4|23577.8|23565.8|23578.2|23566.2|23574|23562|11
1767799550000|2026-01-07 15:25:50|23577.4|23565.4|23576.9|23564.9|23577.4|23565.4|23576.9|23564.9|0
1767799560000|2026-01-07 15:26:00|23576.5|23564.5|23579.9|23567.9|23581.9|23569.9|23576.5|23564.5|8
1767799570000|2026-01-07 15:26:10|23581.1|23569.1|23572.8|23560.8|23582.4|23570.4|23571.9|23559.9|4
1767799580000|2026-01-07 15:26:20|23574.4|23562.4|23570.3|23558.3|23574.9|23562.9|23570.3|23558.3|1
1767799590000|2026-01-07 15:26:30|23570.7|23558.7|23572.4|23560.4|23572.4|23560.4|23569.9|23557.9|3
1767799600000|2026-01-07 15:26:40|23572.8|23560.8|23575.3|23563.3|23576.1|23564.1|23572.8|23560.8|7
1767799610000|2026-01-07 15:26:50|23576.1|23564.1|23575.7|23563.7|23576.9|23564.9|23575.7|23563.7|1
1767799620000|2026-01-07 15:27:00|23577.4|23565.4|23577.4|23565.4|23577.4|23565.4|23575.7|23563.7|9
1767799630000|2026-01-07 15:27:10|23571.1|23559.1|23572.8|23560.8|23572.8|23560.8|23571.1|23559.1|8
1767799640000|2026-01-07 15:27:20|23572.4|23560.4|23577.8|23565.8|23579.9|23567.9|23571.5|23559.5|10
1767799650000|2026-01-07 15:27:30|23576.9|23564.9|23574.9|23562.9|23577.4|23565.4|23573.6|23561.6|4
1767799660000|2026-01-07 15:27:40|23575.3|23563.3|23572.4|23560.4|23577.4|23565.4|23572.4|23560.4|3
1767799670000|2026-01-07 15:27:50|23574.9|23562.9|23579.9|23567.9|23579.9|23567.9|23574.9|23562.9|7
1767799680000|2026-01-07 15:28:00|23578.6|23566.6|23577.8|23565.8|23578.6|23566.6|23576.9|23564.9|4
1767799690000|2026-01-07 15:28:10|23582.4|23570.4|23581.1|23569.1|23582.4|23570.4|23581.1|23569.1|2
1767799700000|2026-01-07 15:28:20|23580.3|23568.3|23577.8|23565.8|23580.3|23568.3|23577.8|23565.8|0
1767799710000|2026-01-07 15:28:30|23578.6|23566.6|23579|23567|23579.9|23567.9|23577.8|23565.8|4
1767799720000|2026-01-07 15:28:40|23579.4|23567.4|23579.9|23567.9|23579.9|23567.9|23577.8|23565.8|2
1767799730000|2026-01-07 15:28:50|23580.7|23568.7|23582.4|23570.4|23582.4|23570.4|23580.3|23568.3|4
1767799740000|2026-01-07 15:29:00|23581.5|23569.5|23579.4|23567.4|23581.5|23569.5|23579.4|23567.4|8
1767799750000|2026-01-07 15:29:10|23579|23567|23581.9|23569.9|23582.4|23570.4|23575.3|23563.3|13
1767799760000|2026-01-07 15:29:20|23583.2|23571.2|23580.7|23568.7|23584|23572|23580.7|23568.7|7
1767799770000|2026-01-07 15:29:30|23579.9|23567.9|23579.9|23567.9|23579.9|23567.9|23579.9|23567.9|4
1767799780000|2026-01-07 15:29:40|23581.5|23569.5|23584.9|23572.9|23584.9|23572.9|23581.5|23569.5|4
1767799790000|2026-01-07 15:29:50|23584|23572|23584|23572|23587.4|23575.4|23584|23572|7
1767799800000|2026-01-07 15:30:00|23583.6|23571.6|23582.8|23570.8|23584|23572|23581.5|23569.5|27
1767799810000|2026-01-07 15:30:10|23582.4|23570.4|23582|23570|23583.2|23571.2|23580.7|23568.7|11
1767799820000|2026-01-07 15:30:20|23581.5|23569.5|23583.2|23571.2|23583.2|23571.2|23580.7|23568.7|5
1767799830000|2026-01-07 15:30:30|23584.1|23572.1|23583.7|23571.7|23584.9|23572.9|23583.7|23571.7|2
1767799840000|2026-01-07 15:30:40|23584.1|23572.1|23583.7|23571.7|23584.1|23572.1|23583.7|23571.7|1
1767799850000|2026-01-07 15:30:50|23583.2|23571.2|23583.7|23571.7|23584.9|23572.9|23583.2|23571.2|6
1767799860000|2026-01-07 15:31:00|23583.2|23571.2|23580.7|23568.7|23583.7|23571.7|23580.7|23568.7|22
1767799870000|2026-01-07 15:31:10|23579.9|23567.9|23581.2|23569.2|23582.4|23570.4|23579.9|23567.9|3
1767799880000|2026-01-07 15:31:20|23578.2|23566.2|23580.3|23568.3|23580.3|23568.3|23568.7|23556.7|20
1767799890000|2026-01-07 15:31:30|23580.7|23568.7|23582|23570|23582|23570|23580.3|23568.3|4
1767799900000|2026-01-07 15:31:40|23581.2|23569.2|23580.3|23568.3|23581.2|23569.2|23580.3|23568.3|0
1767799910000|2026-01-07 15:31:50|23581.1|23569.1|23581.6|23569.6|23582.8|23570.8|23580.7|23568.7|9
1767799920000|2026-01-07 15:32:00|23582.4|23570.4|23582|23570|23590.3|23578.3|23581.6|23569.6|33
1767799930000|2026-01-07 15:32:10|23582.4|23570.4|23590.3|23578.3|23590.3|23578.3|23581.2|23569.2|7
1767799940000|2026-01-07 15:32:20|23590.7|23578.7|23608.2|23596.2|23608.2|23596.2|23590.7|23578.7|28
1767799950000|2026-01-07 15:32:30|23607.4|23595.4|23608.2|23596.2|23608.2|23596.2|23607|23595|3
1767799970000|2026-01-07 15:32:50|23605.7|23593.7|23615.7|23603.7|23615.7|23603.7|23605.7|23593.7|7
1767799980000|2026-01-07 15:33:00|23613.2|23601.2|23613.2|23601.2|23616.2|23604.2|23613.2|23601.2|5
1767799990000|2026-01-07 15:33:10|23612.4|23600.4|23612|23600|23612.4|23600.4|23610.7|23598.7|1
1767800000000|2026-01-07 15:33:20|23610.7|23598.7|23610.7|23598.7|23610.7|23598.7|23610.7|23598.7|0
1767800010000|2026-01-07 15:33:30|23606.2|23594.2|23610.7|23598.7|23610.7|23598.7|23605.7|23593.7|8
1767800020000|2026-01-07 15:33:40|23608.2|23596.2|23607.4|23595.4|23608.2|23596.2|23607.4|23595.4|4
1767800030000|2026-01-07 15:33:50|23606.6|23594.6|23602|23590|23607|23595|23602|23590|1
1767800040000|2026-01-07 15:34:00|23601.6|23589.6|23594.5|23582.5|23601.6|23589.6|23594.5|23582.5|5
1767800050000|2026-01-07 15:34:10|23593.2|23581.2|23584.9|23572.9|23593.2|23581.2|23584.9|23572.9|7
1767800060000|2026-01-07 15:34:20|23585.7|23573.7|23587.8|23575.8|23587.8|23575.8|23583.2|23571.2|9
1767800070000|2026-01-07 15:34:30|23587|23575|23587.8|23575.8|23588.2|23576.2|23585.3|23573.3|22
1767800080000|2026-01-07 15:34:40|23587.4|23575.4|23589.9|23577.9|23589.9|23577.9|23587.4|23575.4|6
1767800090000|2026-01-07 15:34:50|23591.6|23579.6|23594.5|23582.5|23595.7|23583.7|23591.6|23579.6|5
1767800100000|2026-01-07 15:35:00|23595.3|23583.3|23597.4|23585.4|23597.4|23585.4|23594.5|23582.5|1
1767800110000|2026-01-07 15:35:10|23596.9|23584.9|23598.6|23586.6|23598.6|23586.6|23596.9|23584.9|3
1767800120000|2026-01-07 15:35:20|23599.4|23587.4|23597.4|23585.4|23599.4|23587.4|23597.4|23585.4|0
1767800130000|2026-01-07 15:35:30|23599|23587|23605.7|23593.7|23605.7|23593.7|23599|23587|2
1767800140000|2026-01-07 15:35:40|23604.9|23592.9|23611.1|23599.1|23611.1|23599.1|23604.4|23592.4|6
1767800150000|2026-01-07 15:35:50|23612.4|23600.4|23616.1|23604.1|23621.1|23609.1|23612.4|23600.4|27
1767800160000|2026-01-07 15:36:00|23616.6|23604.6|23617.4|23605.4|23617.4|23605.4|23616.6|23604.6|0
1767800170000|2026-01-07 15:36:10|23617.8|23605.8|23618.6|23606.6|23618.6|23606.6|23617.8|23605.8|5
1767800180000|2026-01-07 15:36:20|23618.2|23606.2|23617.4|23605.4|23618.2|23606.2|23617.4|23605.4|1
1767800190000|2026-01-07 15:36:30|23616.9|23604.9|23617.4|23605.4|23617.4|23605.4|23616.9|23604.9|0
1767800200000|2026-01-07 15:36:40|23616.9|23604.9|23619.9|23607.9|23619.9|23607.9|23616.9|23604.9|3
1767800210000|2026-01-07 15:36:50|23619.4|23607.4|23617.4|23605.4|23622.8|23610.8|23616.1|23604.1|18
1767800220000|2026-01-07 15:37:00|23618.2|23606.2|23618.2|23606.2|23618.2|23606.2|23617.4|23605.4|1
1767800230000|2026-01-07 15:37:10|23619.9|23607.9|23621.9|23609.9|23621.9|23609.9|23619.9|23607.9|4
1767800240000|2026-01-07 15:37:20|23622.4|23610.4|23623.2|23611.2|23623.2|23611.2|23622.4|23610.4|0
1767800260000|2026-01-07 15:37:40|23622.4|23610.4|23628.2|23616.2|23628.2|23616.2|23622.4|23610.4|8
1767800270000|2026-01-07 15:37:50|23625.7|23613.7|23621.1|23609.1|23626.1|23614.1|23619.4|23607.4|10
1767800280000|2026-01-07 15:38:00|23620.3|23608.3|23624.4|23612.4|23624.4|23612.4|23620.3|23608.3|2
1767800290000|2026-01-07 15:38:10|23623.6|23611.6|23616.9|23604.9|23624.4|23612.4|23616.9|23604.9|5
1767800310000|2026-01-07 15:38:30|23618.2|23606.2|23619.9|23607.9|23619.9|23607.9|23617.4|23605.4|4
1767800320000|2026-01-07 15:38:40|23622|23610|23622.4|23610.4|23623.6|23611.6|23622|23610|1
1767800330000|2026-01-07 15:38:50|23621.9|23609.9|23614.4|23602.4|23621.9|23609.9|23614.4|23602.4|8
1767800340000|2026-01-07 15:39:00|23613.6|23601.6|23612.4|23600.4|23614.4|23602.4|23612.4|23600.4|0
1767800350000|2026-01-07 15:39:10|23615.7|23603.7|23616.1|23604.1|23617.4|23605.4|23615.7|23603.7|4
1767800360000|2026-01-07 15:39:20|23612.8|23600.8|23614.9|23602.9|23614.9|23602.9|23612.8|23600.8|2
1767800370000|2026-01-07 15:39:30|23614.4|23602.4|23619.9|23607.9|23621.1|23609.1|23614.4|23602.4|6
1767800380000|2026-01-07 15:39:40|23623.6|23611.6|23631.9|23619.9|23632.4|23620.4|23622.4|23610.4|12
1767800390000|2026-01-07 15:39:50|23630.7|23618.7|23629.9|23617.9|23630.7|23618.7|23627.4|23615.4|2
1767800400000|2026-01-07 15:40:00|23631.5|23619.5|23631.5|23619.5|23631.5|23619.5|23631.5|23619.5|0
1767800410000|2026-01-07 15:40:10|23635.7|23623.7|23629.9|23617.9|23637.4|23625.4|23629.9|23617.9|9
1767800420000|2026-01-07 15:40:20|23633.1|23621.1|23631.6|23619.6|23635.7|23623.7|23630.7|23618.7|7
1767800430000|2026-01-07 15:40:30|23632.4|23620.4|23626.9|23614.9|23632.4|23620.4|23626.9|23614.9|3
1767800440000|2026-01-07 15:40:40|23626.5|23614.5|23627.4|23615.4|23627.4|23615.4|23621.9|23609.9|5
1767800450000|2026-01-07 15:40:50|23626.9|23614.9|23627.4|23615.4|23627.4|23615.4|23626.9|23614.9|2
1767800460000|2026-01-07 15:41:00|23626.6|23614.6|23624.9|23612.9|23626.6|23614.6|23624.9|23612.9|4
1767800470000|2026-01-07 15:41:10|23624.1|23612.1|23616.9|23604.9|23624.1|23612.1|23616.9|23604.9|11
1767800480000|2026-01-07 15:41:20|23614.9|23602.9|23614.9|23602.9|23614.9|23602.9|23614.9|23602.9|6
1767800490000|2026-01-07 15:41:30|23612.4|23600.4|23612.4|23600.4|23612.4|23600.4|23612.4|23600.4|5
1767800500000|2026-01-07 15:41:40|23609.9|23597.9|23614.9|23602.9|23614.9|23602.9|23609.9|23597.9|13
1767800510000|2026-01-07 15:41:50|23614.1|23602.1|23619.9|23607.9|23619.9|23607.9|23614.1|23602.1|8
1767800520000|2026-01-07 15:42:00|23621.1|23609.1|23619|23607|23621.1|23609.1|23619|23607|1
1767800530000|2026-01-07 15:42:10|23618.2|23606.2|23616.9|23604.9|23618.2|23606.2|23616.9|23604.9|4
1767800540000|2026-01-07 15:42:20|23615.3|23603.3|23614.4|23602.4|23616.1|23604.1|23614.4|23602.4|0
1767800550000|2026-01-07 15:42:30|23612.8|23600.8|23609.9|23597.9|23613.2|23601.2|23609.9|23597.9|7
1767800560000|2026-01-07 15:42:40|23611.1|23599.1|23609.9|23597.9|23611.1|23599.1|23609.9|23597.9|0
1767800570000|2026-01-07 15:42:50|23610.3|23598.3|23611.1|23599.1|23611.1|23599.1|23609.9|23597.9|1
1767800580000|2026-01-07 15:43:00|23614.9|23602.9|23616.1|23604.1|23616.1|23604.1|23614.9|23602.9|3
1767800590000|2026-01-07 15:43:10|23615.7|23603.7|23619.9|23607.9|23619.9|23607.9|23615.7|23603.7|2
1767800600000|2026-01-07 15:43:20|23618.3|23606.3|23616.9|23604.9|23618.6|23606.6|23616.9|23604.9|3
1767800610000|2026-01-07 15:43:30|23617.8|23605.8|23617.4|23605.4|23619.4|23607.4|23617.4|23605.4|0
1767800630000|2026-01-07 15:43:50|23616.9|23604.9|23616.1|23604.1|23617.4|23605.4|23616.1|23604.1|0
1767800640000|2026-01-07 15:44:00|23614.4|23602.4|23617.4|23605.4|23617.4|23605.4|23614|23602|3
1767800650000|2026-01-07 15:44:10|||||||||1
1767800660000|2026-01-07 15:44:20|23618.2|23606.2|23620.3|23608.3|23620.3|23608.3|23617.4|23605.4|2
1767800670000|2026-01-07 15:44:30|23623.6|23611.6|23628.6|23616.6|23628.6|23616.6|23623.6|23611.6|15
1767800680000|2026-01-07 15:44:40|23622.4|23610.4|23622.4|23610.4|23622.4|23610.4|23622.4|23610.4|1
1767800690000|2026-01-07 15:44:50|||||||||1
1767800700000|2026-01-07 15:45:00|23621.9|23609.9|23619.9|23607.9|23621.9|23609.9|23619.9|23607.9|1
1767800710000|2026-01-07 15:45:10|23619.4|23607.4|23619.9|23607.9|23619.9|23607.9|23619.4|23607.4|3
1767800720000|2026-01-07 15:45:20|23619.4|23607.4|23619.4|23607.4|23620.7|23608.7|23619.4|23607.4|2
1767800750000|2026-01-07 15:45:50|23619.9|23607.9|23619.4|23607.4|23620.7|23608.7|23619.4|23607.4|4
1767800760000|2026-01-07 15:46:00|23619.9|23607.9|23621.9|23609.9|23622.4|23610.4|23619.9|23607.9|1
1767800770000|2026-01-07 15:46:10|23621.5|23609.5|23621.9|23609.9|23622.4|23610.4|23621.5|23609.5|1
1767800780000|2026-01-07 15:46:20|23622.4|23610.4|23621.9|23609.9|23623.2|23611.2|23620.3|23608.3|3
1767800790000|2026-01-07 15:46:30|23621.1|23609.1|23620.7|23608.7|23621.1|23609.1|23620.7|23608.7|0
1767800800000|2026-01-07 15:46:40|23621.9|23609.9|23621.1|23609.1|23621.9|23609.9|23621.1|23609.1|1
1767800810000|2026-01-07 15:46:50|23619.4|23607.4|23621.1|23609.1|23622.4|23610.4|23619.4|23607.4|6
1767800820000|2026-01-07 15:47:00|23619.8|23607.8|23616.9|23604.9|23619.8|23607.8|23616.9|23604.9|2
1767800830000|2026-01-07 15:47:10|23617.4|23605.4|23619.4|23607.4|23619.4|23607.4|23617.4|23605.4|2
1767800840000|2026-01-07 15:47:20|23619.1|23607.1|23619|23607|23619.1|23607.1|23619|23607|12
1767800850000|2026-01-07 15:47:30|23618.2|23606.2|23619.9|23607.9|23619.9|23607.9|23618.2|23606.2|4
1767800860000|2026-01-07 15:47:40|23619.4|23607.4|23619.9|23607.9|23619.9|23607.9|23619.4|23607.4|0
1767800870000|2026-01-07 15:47:50|||||||||13
1767800880000|2026-01-07 15:48:00|23624.9|23612.9|23624.4|23612.4|23624.9|23612.9|23624.4|23612.4|25
1767800890000|2026-01-07 15:48:10|23625.7|23613.7|23624.4|23612.4|23625.7|23613.7|23624.4|23612.4|15
1767800900000|2026-01-07 15:48:20|23623.6|23611.6|23611.5|23599.5|23623.6|23611.6|23611.5|23599.5|48
1767800910000|2026-01-07 15:48:30|23612.3|23600.3|23612.3|23600.3|23612.3|23600.3|23612.3|23600.3|11
1767800920000|2026-01-07 15:48:40|23611.5|23599.5|23609.4|23597.4|23613.6|23601.6|23609|23597|6
1767800930000|2026-01-07 15:48:50|23610.3|23598.3|23613.6|23601.6|23613.6|23601.6|23609.4|23597.4|2
1767800940000|2026-01-07 15:49:00|23611.9|23599.9|23614|23602|23614|23602|23611.9|23599.9|0
1767800950000|2026-01-07 15:49:10|23614.8|23602.8|23614.8|23602.8|23614.8|23602.8|23614.8|23602.8|0
1767800960000|2026-01-07 15:49:20|23615.3|23603.3|23617.8|23605.8|23617.8|23605.8|23615.3|23603.3|12
1767800970000|2026-01-07 15:49:30|||||||||1
1767800980000|2026-01-07 15:49:40|23620.3|23608.3|23620.3|23608.3|23620.3|23608.3|23620.3|23608.3|3
1767800990000|2026-01-07 15:49:50|23621.1|23609.1|23616.5|23604.5|23621.5|23609.5|23616.5|23604.5|1
1767801000000|2026-01-07 15:50:00|23616.9|23604.9|23616.5|23604.5|23616.9|23604.9|23616.5|23604.5|15
1767801010000|2026-01-07 15:50:10|23615.3|23603.3|23614.9|23602.9|23616.1|23604.1|23614.9|23602.9|0
1767801020000|2026-01-07 15:50:20|23611.9|23599.9|23616.6|23604.6|23616.6|23604.6|23611.2|23599.2|5
1767801030000|2026-01-07 15:50:30|23616.1|23604.1|23614.4|23602.4|23616.1|23604.1|23614.4|23602.4|1
1767801040000|2026-01-07 15:50:40|23612.8|23600.8|23609.4|23597.4|23613.6|23601.6|23609.4|23597.4|2
1767801050000|2026-01-07 15:50:50|23609.9|23597.9|23609.4|23597.4|23609.9|23597.9|23609.4|23597.4|0
1767801060000|2026-01-07 15:51:00|23608.6|23596.6|23607.4|23595.4|23609.4|23597.4|23607.4|23595.4|0
1767801070000|2026-01-07 15:51:10|23602.8|23590.8|23594.1|23582.1|23602.8|23590.8|23594.1|23582.1|19
1767801080000|2026-01-07 15:51:20|23591.1|23579.1|23594.1|23582.1|23594.1|23582.1|23588.3|23576.3|7
1767801090000|2026-01-07 15:51:30|23594.9|23582.9|23590.3|23578.3|23594.9|23582.9|23590.3|23578.3|0
1767801100000|2026-01-07 15:51:40|23591.1|23579.1|23589.9|23577.9|23591.1|23579.1|23589.9|23577.9|1
1767801110000|2026-01-07 15:51:50|23590.7|23578.7|23591.1|23579.1|23591.1|23579.1|23590.7|23578.7|1
1767801120000|2026-01-07 15:52:00|23589.9|23577.9|23589.9|23577.9|23591.1|23579.1|23589.9|23577.9|2
1767801130000|2026-01-07 15:52:10|23590.7|23578.7|23589.9|23577.9|23591.1|23579.1|23589.9|23577.9|0
1767801140000|2026-01-07 15:52:20|23589.1|23577.1|23594.9|23582.9|23594.9|23582.9|23589.1|23577.1|6
1767801150000|2026-01-07 15:52:30|23592.4|23580.4|23592.4|23580.4|23593.6|23581.6|23592.4|23580.4|3
1767801160000|2026-01-07 15:52:40|23592.8|23580.8|23591.1|23579.1|23594.9|23582.9|23591.1|23579.1|1
1767801170000|2026-01-07 15:52:50|23591.9|23579.9|23589.9|23577.9|23591.9|23579.9|23589.9|23577.9|2
1767801180000|2026-01-07 15:53:00|23582|23570|23583.7|23571.7|23583.7|23571.7|23582|23570|7
1767801190000|2026-01-07 15:53:10|23583.3|23571.3|23583.3|23571.3|23585.8|23573.8|23582|23570|1
1767801200000|2026-01-07 15:53:20|23582.4|23570.4|23577|23565|23582.8|23570.8|23577|23565|6
1767801210000|2026-01-07 15:53:30|23577.8|23565.8|23580.8|23568.8|23580.8|23568.8|23577.8|23565.8|5
1767801220000|2026-01-07 15:53:40|23582.8|23570.8|23583.3|23571.3|23583.3|23571.3|23582.8|23570.8|3
1767801230000|2026-01-07 15:53:50|23583.7|23571.7|23583.3|23571.3|23583.7|23571.7|23583.3|23571.3|2
1767801240000|2026-01-07 15:54:00|23582.8|23570.8|23580.3|23568.3|23582.8|23570.8|23580.3|23568.3|1
1767801250000|2026-01-07 15:54:10|23579.5|23567.5|23579.5|23567.5|23579.5|23567.5|23579.5|23567.5|0
1767801260000|2026-01-07 15:54:20|23580.3|23568.3|23580.3|23568.3|23580.3|23568.3|23580.3|23568.3|0
1767801270000|2026-01-07 15:54:30|23580|23568|23575.3|23563.3|23580|23568|23575.3|23563.3|3
1767801280000|2026-01-07 15:54:40|23574.1|23562.1|23578.6|23566.6|23578.6|23566.6|23573.6|23561.6|12
1767801290000|2026-01-07 15:54:50|23577.8|23565.8|23577.4|23565.4|23577.8|23565.8|23577.4|23565.4|0
1767801300000|2026-01-07 15:55:00|23579|23567|23578.6|23566.6|23579.9|23567.9|23577.8|23565.8|3
1767801310000|2026-01-07 15:55:10|23577.4|23565.4|23572.8|23560.8|23577.4|23565.4|23572.8|23560.8|4
1767801320000|2026-01-07 15:55:20|23574.4|23562.4|23574.9|23562.9|23574.9|23562.9|23574.4|23562.4|0
1767801330000|2026-01-07 15:55:30|23574.4|23562.4|23574.4|23562.4|23574.4|23562.4|23572.4|23560.4|1
1767801340000|2026-01-07 15:55:40|23573.6|23561.6|23574.9|23562.9|23574.9|23562.9|23573.6|23561.6|0
1767801350000|2026-01-07 15:55:50|23575.7|23563.7|23583.6|23571.6|23585.3|23573.3|23574.9|23562.9|6
1767801390000|2026-01-07 15:56:30|23587.3|23575.3|23594.1|23582.1|23594.1|23582.1|23587.3|23575.3|6
1767801400000|2026-01-07 15:56:40|23592.8|23580.8|23594.1|23582.1|23594.1|23582.1|23592.8|23580.8|2
1767801410000|2026-01-07 15:56:50|23593.3|23581.3|23593.3|23581.3|23593.3|23581.3|23593.3|23581.3|1
1767801420000|2026-01-07 15:57:00|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|1
1767801430000|2026-01-07 15:57:10|23590|23578|23587|23575|23590|23578|23587|23575|5
1767801440000|2026-01-07 15:57:20|23586.2|23574.2|23584.5|23572.5|23586.2|23574.2|23584.5|23572.5|0
1767801450000|2026-01-07 15:57:30|23585.8|23573.8|23582|23570|23585.8|23573.8|23580.8|23568.8|5
1767801460000|2026-01-07 15:57:40|23581.2|23569.2|23575.8|23563.8|23583.3|23571.3|23572|23560|4
1767801480000|2026-01-07 15:58:00|23571.2|23559.2|23571.2|23559.2|23571.2|23559.2|23571.2|23559.2|3
1767801490000|2026-01-07 15:58:10|23573.3|23561.3|23571.2|23559.2|23574.5|23562.5|23570.8|23558.8|8
1767801500000|2026-01-07 15:58:20|23573.3|23561.3|23575|23563|23575.8|23563.8|23573.3|23561.3|3
1767801510000|2026-01-07 15:58:30|23573.7|23561.7|23581.2|23569.2|23581.2|23569.2|23573.7|23561.7|5
1767801520000|2026-01-07 15:58:40|23580.8|23568.8|23586.6|23574.6|23586.6|23574.6|23577.9|23565.9|32
1767801530000|2026-01-07 15:58:50|23587.1|23575.1|23583.7|23571.7|23587.1|23575.1|23583.3|23571.3|11
1767801540000|2026-01-07 15:59:00|23581.3|23569.3|23585|23573|23585.4|23573.4|23581.3|23569.3|7
1767801550000|2026-01-07 15:59:10|23584.1|23572.1|23586.6|23574.6|23590|23578|23584.1|23572.1|5
1767801560000|2026-01-07 15:59:20|23587.9|23575.9|23588.3|23576.3|23591.6|23579.6|23587.9|23575.9|3
1767801570000|2026-01-07 15:59:30|23589.1|23577.1|23585.4|23573.4|23589.1|23577.1|23583.7|23571.7|5
1767801580000|2026-01-07 15:59:40|23585.8|23573.8|23584.1|23572.1|23586.6|23574.6|23584.1|23572.1|2
1767801590000|2026-01-07 15:59:50|23581.6|23569.6|23581.6|23569.6|23581.6|23569.6|23581.6|23569.6|1
1767801600000|2026-01-07 16:00:00|23582.9|23570.9|23581.6|23569.6|23582.9|23570.9|23581.6|23569.6|1
1767801610000|2026-01-07 16:00:10|23580|23568|23580.4|23568.4|23580.4|23568.4|23577.1|23565.1|7
1767801620000|2026-01-07 16:00:20|23581.6|23569.6|23586.6|23574.6|23586.6|23574.6|23580.4|23568.4|1
1767801630000|2026-01-07 16:00:30|23583.7|23571.7|23583.7|23571.7|23583.7|23571.7|23583.7|23571.7|3
1767801640000|2026-01-07 16:00:40|23584.1|23572.1|23584.1|23572.1|23584.1|23572.1|23584.1|23572.1|0
1767801650000|2026-01-07 16:00:50|23586.2|23574.2|23585|23573|23587.5|23575.5|23585|23573|5
1767801660000|2026-01-07 16:01:00|23586.2|23574.2|23585.4|23573.4|23586.6|23574.6|23585.4|23573.4|1
1767801670000|2026-01-07 16:01:10|23581.6|23569.6|23581.2|23569.2|23581.6|23569.6|23580.4|23568.4|2
1767801680000|2026-01-07 16:01:20|23581.6|23569.6|23577.5|23565.5|23581.6|23569.6|23577.5|23565.5|3
1767801690000|2026-01-07 16:01:30|23576.6|23564.6|23576.6|23564.6|23577.5|23565.5|23576.6|23564.6|1
1767801700000|2026-01-07 16:01:40|23578.7|23566.7|23578.7|23566.7|23579.1|23567.1|23578.7|23566.7|2
1767801710000|2026-01-07 16:01:50|23579.1|23567.1|23579.1|23567.1|23580|23568|23579.1|23567.1|2
1767801720000|2026-01-07 16:02:00|23577.9|23565.9|23573.7|23561.7|23578.7|23566.7|23573.7|23561.7|3
1767801730000|2026-01-07 16:02:10|23572.5|23560.5|23573.7|23561.7|23573.7|23561.7|23572.5|23560.5|0
1767801740000|2026-01-07 16:02:20|23572.1|23560.1|23574.1|23562.1|23574.1|23562.1|23570.4|23558.4|3
1767801750000|2026-01-07 16:02:30|23573.7|23561.7|23569.1|23557.1|23573.7|23561.7|23569.1|23557.1|1
1767801760000|2026-01-07 16:02:40|23567.9|23555.9|23570|23558|23570|23558|23566.2|23554.2|13
1767801770000|2026-01-07 16:02:50|23571.6|23559.6|23570|23558|23571.6|23559.6|23570|23558|2
1767801780000|2026-01-07 16:03:00|23567.5|23555.5|23569.1|23557.1|23569.1|23557.1|23566.6|23554.6|6
1767801790000|2026-01-07 16:03:10|23568.7|23556.7|23569.1|23557.1|23569.1|23557.1|23568.7|23556.7|0
1767801800000|2026-01-07 16:03:20|23570|23558|23569.1|23557.1|23571.2|23559.2|23569.1|23557.1|3
1767801810000|2026-01-07 16:03:30|23568.7|23556.7|23569.1|23557.1|23569.1|23557.1|23566.2|23554.2|2
1767801820000|2026-01-07 16:03:40|23571.6|23559.6|23571.6|23559.6|23571.6|23559.6|23571.6|23559.6|2
1767801840000|2026-01-07 16:04:00|23573.7|23561.7|23573.7|23561.7|23573.7|23561.7|23573.7|23561.7|3
1767801850000|2026-01-07 16:04:10|23572.9|23560.9|23572.5|23560.5|23572.9|23560.9|23572.5|23560.5|0
1767801860000|2026-01-07 16:04:20|23570.4|23558.4|23571.6|23559.6|23571.6|23559.6|23569.1|23557.1|1
1767801870000|2026-01-07 16:04:30|23570.4|23558.4|23571.6|23559.6|23571.6|23559.6|23570.4|23558.4|1
1767801880000|2026-01-07 16:04:40|23570.4|23558.4|23570|23558|23570.4|23558.4|23570|23558|1
1767801890000|2026-01-07 16:04:50|23569.5|23557.5|23568.7|23556.7|23569.5|23557.5|23568.7|23556.7|1
1767801900000|2026-01-07 16:05:00|23571.2|23559.2|23570|23558|23571.2|23559.2|23570|23558|2
1767801910000|2026-01-07 16:05:10|23571.6|23559.6|23571.6|23559.6|23571.6|23559.6|23571.2|23559.2|4
1767801920000|2026-01-07 16:05:20|23569.1|23557.1|23569.1|23557.1|23569.1|23557.1|23569.1|23557.1|3
1767801930000|2026-01-07 16:05:30|23571.6|23559.6|23569.1|23557.1|23571.6|23559.6|23569.1|23557.1|6
1767801940000|2026-01-07 16:05:40|23569.2|23557.2|23572.9|23560.9|23573.7|23561.7|23568.7|23556.7|6
1767801950000|2026-01-07 16:05:50|23572.5|23560.5|23567.9|23555.9|23572.5|23560.5|23566.7|23554.7|2
1767801960000|2026-01-07 16:06:00|23568.7|23556.7|23569.2|23557.2|23569.2|23557.2|23567.9|23555.9|0
1767801970000|2026-01-07 16:06:10|23571.2|23559.2|23567.9|23555.9|23571.2|23559.2|23566.7|23554.7|9
1767801980000|2026-01-07 16:06:20|23567.1|23555.1|23565|23553|23567.9|23555.9|23565|23553|26
1767801990000|2026-01-07 16:06:30|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|23565.9|23553.9|10
1767802000000|2026-01-07 16:06:40|23565|23553|23563.4|23551.4|23565|23553|23563.4|23551.4|3
1767802010000|2026-01-07 16:06:50|23565.9|23553.9|23563.4|23551.4|23566.7|23554.7|23563.4|23551.4|7
1767802020000|2026-01-07 16:07:00|23565.9|23553.9|23563.4|23551.4|23565.9|23553.9|23563.4|23551.4|5
1767802030000|2026-01-07 16:07:10|23563|23551|23562.2|23550.2|23563|23551|23562.2|23550.2|1
1767802040000|2026-01-07 16:07:20|23561.3|23549.3|23558.4|23546.4|23561.3|23549.3|23558.4|23546.4|3
1767802050000|2026-01-07 16:07:30|23559.2|23547.2|23558.4|23546.4|23559.2|23547.2|23558.4|23546.4|30
1767802070000|2026-01-07 16:07:50|23560|23548|23563.4|23551.4|23563.4|23551.4|23560|23548|11
1767802080000|2026-01-07 16:08:00|23563|23551|23563.4|23551.4|23563.4|23551.4|23563|23551|1
1767802100000|2026-01-07 16:08:20|23563|23551|23563.4|23551.4|23563.4|23551.4|23563|23551|1
1767802110000|2026-01-07 16:08:30|23562.5|23550.5|23562.5|23550.5|23562.5|23550.5|23562.5|23550.5|1
1767802120000|2026-01-07 16:08:40|||||||||2
1767802130000|2026-01-07 16:08:50|23560.9|23548.9|23562.1|23550.1|23562.5|23550.5|23560.5|23548.5|1
1767802140000|2026-01-07 16:09:00|23562.5|23550.5|23560.5|23548.5|23562.5|23550.5|23560.5|23548.5|8
1767802150000|2026-01-07 16:09:10|23560.9|23548.9|23561.7|23549.7|23561.7|23549.7|23560.9|23548.9|0
1767802160000|2026-01-07 16:09:20|23560.9|23548.9|23558.4|23546.4|23560.9|23548.9|23557.6|23545.6|11
1767802170000|2026-01-07 16:09:30|23558|23546|23558|23546|23560.9|23548.9|23557.2|23545.2|32
1767802180000|2026-01-07 16:09:40|23557.2|23545.2|23557.2|23545.2|23558|23546|23555.5|23543.5|6
1767802190000|2026-01-07 16:09:50|23558|23546|23557.2|23545.2|23558.4|23546.4|23554.2|23542.2|7
1767802200000|2026-01-07 16:10:00|23558.4|23546.4|23555.9|23543.9|23558.4|23546.4|23555.9|23543.9|2
1767802210000|2026-01-07 16:10:10|23554.2|23542.2|23554.2|23542.2|23555.9|23543.9|23554.2|23542.2|5
1767802220000|2026-01-07 16:10:20|23551.7|23539.7|23549.2|23537.2|23551.7|23539.7|23549.2|23537.2|6
1767802230000|2026-01-07 16:10:30|23549.7|23537.7|23546.3|23534.3|23550.9|23538.9|23546.3|23534.3|15
1767802240000|2026-01-07 16:10:40|23544.7|23532.7|23546.3|23534.3|23546.3|23534.3|23544.3|23532.3|4
1767802250000|2026-01-07 16:10:50|23544.7|23532.7|23537.7|23525.7|23544.7|23532.7|23535.2|23523.2|18
1767802260000|2026-01-07 16:11:00|23537.2|23525.2|23535.2|23523.2|23537.7|23525.7|23535.2|23523.2|6
1767802270000|2026-01-07 16:11:10|23536|23524|23534.7|23522.7|23536|23524|23533.9|23521.9|17
1767802280000|2026-01-07 16:11:20|23535.2|23523.2|23537.2|23525.2|23537.7|23525.7|23535.2|23523.2|11
1767802290000|2026-01-07 16:11:30|23538.5|23526.5|23547.2|23535.2|23547.2|23535.2|23538.5|23526.5|18
1767802300000|2026-01-07 16:11:40|23543.9|23531.9|23546.4|23534.4|23547.7|23535.7|23543.9|23531.9|3
1767802310000|2026-01-07 16:11:50|23547.2|23535.2|23540.2|23528.2|23547.7|23535.7|23538.1|23526.1|7
1767802320000|2026-01-07 16:12:00|23540.6|23528.6|23533.1|23521.1|23541.4|23529.4|23533.1|23521.1|7
1767802330000|2026-01-07 16:12:10|23535.2|23523.2|23535.2|23523.2|23535.2|23523.2|23535.2|23523.2|0
1767802340000|2026-01-07 16:12:20|23534.7|23522.7|23535.2|23523.2|23535.2|23523.2|23532.7|23520.7|12
1767802350000|2026-01-07 16:12:30|||||||||1
1767802360000|2026-01-07 16:12:40|23539.7|23527.7|23536.5|23524.5|23540.2|23528.2|23536.5|23524.5|16
1767802370000|2026-01-07 16:12:50|23539.7|23527.7|23541|23529|23541|23529|23539.7|23527.7|6
1767802380000|2026-01-07 16:13:00|23538.5|23526.5|23538.1|23526.1|23538.5|23526.5|23538.1|23526.1|7
1767802390000|2026-01-07 16:13:10|23538.5|23526.5|23542.3|23530.3|23542.3|23530.3|23538.5|23526.5|13
1767802400000|2026-01-07 16:13:20|23541.5|23529.5|23542.7|23530.7|23542.7|23530.7|23541.5|23529.5|1
1767802420000|2026-01-07 16:13:40|23548.1|23536.1|23550.6|23538.6|23553.1|23541.1|23548.1|23536.1|6
1767802430000|2026-01-07 16:13:50|23551.5|23539.5|23550.2|23538.2|23553.1|23541.1|23550.2|23538.2|8
1767802440000|2026-01-07 16:14:00|23548.5|23536.5|23544.8|23532.8|23548.5|23536.5|23544.8|23532.8|3
1767802450000|2026-01-07 16:14:10|23545.6|23533.6|23546|23534|23546|23534|23545.6|23533.6|0
1767802460000|2026-01-07 16:14:20|||||||||1
1767802470000|2026-01-07 16:14:30|23543.5|23531.5|23542.3|23530.3|23543.5|23531.5|23542.3|23530.3|6
1767802480000|2026-01-07 16:14:40|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|23543.5|23531.5|0
1767802490000|2026-01-07 16:14:50|23544.4|23532.4|23543.5|23531.5|23544.4|23532.4|23543.5|23531.5|6
1767802500000|2026-01-07 16:15:00|23547.3|23535.3|23548.1|23536.1|23548.1|23536.1|23547.3|23535.3|3
1767802510000|2026-01-07 16:15:10|23543.5|23531.5|23545.6|23533.6|23546|23534|23543.5|23531.5|4
1767802530000|2026-01-07 16:15:30|||||||||1
1767802540000|2026-01-07 16:15:40|23546|23534|23548.1|23536.1|23548.1|23536.1|23546|23534|7
1767802550000|2026-01-07 16:15:50|23549.4|23537.4|23549.4|23537.4|23549.4|23537.4|23549.4|23537.4|1
1767802560000|2026-01-07 16:16:00|23554.4|23542.4|23555.2|23543.2|23555.2|23543.2|23554.4|23542.4|10
1767802570000|2026-01-07 16:16:10|23552.8|23540.8|23554.4|23542.4|23554.4|23542.4|23552.8|23540.8|1
1767802580000|2026-01-07 16:16:20|23555.2|23543.2|23559.9|23547.9|23559.9|23547.9|23554.4|23542.4|4
1767802590000|2026-01-07 16:16:30|23557.4|23545.4|23551.1|23539.1|23557.4|23545.4|23551.1|23539.1|17
1767802600000|2026-01-07 16:16:40|23550.3|23538.3|23554.9|23542.9|23554.9|23542.9|23550.3|23538.3|3
1767802620000|2026-01-07 16:17:00|23555.3|23543.3|23558.2|23546.2|23558.2|23546.2|23551.2|23539.2|3
1767802630000|2026-01-07 16:17:10|23559|23547|23564.9|23552.9|23564.9|23552.9|23557.4|23545.4|4
1767802640000|2026-01-07 16:17:20|23562.8|23550.8|23567.8|23555.8|23567.8|23555.8|23562.8|23550.8|3
1767802650000|2026-01-07 16:17:30|23568.2|23556.2|23568.2|23556.2|23568.2|23556.2|23568.2|23556.2|1
1767802660000|2026-01-07 16:17:40|23569|23557|23568.2|23556.2|23569|23557|23567.8|23555.8|2
1767802670000|2026-01-07 16:17:50|23569.5|23557.5|23568.2|23556.2|23569.5|23557.5|23568.2|23556.2|1
1767802680000|2026-01-07 16:18:00|23569|23557|23575|23563|23575|23563|23569|23557|12
1767802690000|2026-01-07 16:18:10|23575.8|23563.8|23576.6|23564.6|23577|23565|23574.5|23562.5|22
1767802700000|2026-01-07 16:18:20|23575.4|23563.4|23574.5|23562.5|23575.4|23563.4|23571.6|23559.6|4
1767802710000|2026-01-07 16:18:30|23575|23563|23574.5|23562.5|23575|23563|23574.5|23562.5|0
1767802720000|2026-01-07 16:18:40|23576.6|23564.6|23577.9|23565.9|23577.9|23565.9|23574.5|23562.5|3
1767802730000|2026-01-07 16:18:50|23579.1|23567.1|23579.1|23567.1|23579.1|23567.1|23577.9|23565.9|1
1767802740000|2026-01-07 16:19:00|23578.3|23566.3|23569.1|23557.1|23578.3|23566.3|23569.1|23557.1|4
1767802750000|2026-01-07 16:19:10|23568.7|23556.7|23567|23555|23568.7|23556.7|23561.6|23549.6|66
1767802760000|2026-01-07 16:19:20|23566.2|23554.2|23566.2|23554.2|23566.2|23554.2|23562.4|23550.4|4
1767802770000|2026-01-07 16:19:30|23567|23555|23567|23555|23567|23555|23566.2|23554.2|12
1767802780000|2026-01-07 16:19:40|||||||||16
1767802790000|2026-01-07 16:19:50|23562|23550|23562.9|23550.9|23564.5|23552.5|23562|23550|10
1767802800000|2026-01-07 16:20:00|23562|23550|23571.6|23559.6|23572|23560|23562|23550|13
1767802820000|2026-01-07 16:20:20|23573.2|23561.2|23574.5|23562.5|23574.5|23562.5|23573.2|23561.2|8
1767802830000|2026-01-07 16:20:30|23573.2|23561.2|23575.8|23563.8|23577|23565|23571.6|23559.6|14
1767802840000|2026-01-07 16:20:40|23576.2|23564.2|23579.5|23567.5|23582|23570|23576.2|23564.2|11
1767802850000|2026-01-07 16:20:50|23582|23570|23583.7|23571.7|23583.7|23571.7|23582|23570|18
1767802860000|2026-01-07 16:21:00|23582.9|23570.9|23591.3|23579.3|23592.1|23580.1|23582.9|23570.9|43
1767802870000|2026-01-07 16:21:10|||||||||22
1767802880000|2026-01-07 16:21:20|23590.5|23578.5|23594.2|23582.2|23598.4|23586.4|23588.4|23576.4|8
1767802890000|2026-01-07 16:21:30|23595|23583|23592.5|23580.5|23595|23583|23592.5|23580.5|2
1767802900000|2026-01-07 16:21:40|23590.1|23578.1|23593.4|23581.4|23593.4|23581.4|23590.1|23578.1|2
1767802910000|2026-01-07 16:21:50|23589.6|23577.6|23588.4|23576.4|23589.6|23577.6|23587.1|23575.1|14
1767802920000|2026-01-07 16:22:00|23587.1|23575.1|23587.1|23575.1|23587.1|23575.1|23587.1|23575.1|0
1767802930000|2026-01-07 16:22:10|23585.9|23573.9|23585.9|23573.9|23585.9|23573.9|23585.1|23573.1|5
1767802940000|2026-01-07 16:22:20|23587.1|23575.1|23587.1|23575.1|23587.1|23575.1|23586.3|23574.3|5
1767802950000|2026-01-07 16:22:30|23589.6|23577.6|23590.1|23578.1|23594.6|23582.6|23588.8|23576.8|12
1767802960000|2026-01-07 16:22:40|23589.2|23577.2|23594.6|23582.6|23594.6|23582.6|23587.6|23575.6|13
1767802970000|2026-01-07 16:22:50|23593.4|23581.4|23588.8|23576.8|23593.4|23581.4|23588.8|23576.8|3
1767802980000|2026-01-07 16:23:00|23590.1|23578.1|23587.1|23575.1|23592.1|23580.1|23587.1|23575.1|7
1767802990000|2026-01-07 16:23:10|23586.3|23574.3|23588.8|23576.8|23590|23578|23583.8|23571.8|13
1767803000000|2026-01-07 16:23:20|23588.4|23576.4|23587.6|23575.6|23588.8|23576.8|23586.3|23574.3|4
1767803010000|2026-01-07 16:23:30|23588.8|23576.8|23590.1|23578.1|23590.9|23578.9|23588.8|23576.8|3
1767803030000|2026-01-07 16:23:50|23590.9|23578.9|23588.4|23576.4|23590.9|23578.9|23588.4|23576.4|1
1767803040000|2026-01-07 16:24:00|23587.9|23575.9|23585.4|23573.4|23587.9|23575.9|23585.4|23573.4|23
1767803050000|2026-01-07 16:24:10|23585|23573|23583.3|23571.3|23585|23573|23582.1|23570.1|8
1767803060000|2026-01-07 16:24:20|23582.5|23570.5|23583.3|23571.3|23583.3|23571.3|23582.5|23570.5|0
1767803070000|2026-01-07 16:24:30|23582.5|23570.5|23589.2|23577.2|23590.4|23578.4|23582.5|23570.5|16
1767803080000|2026-01-07 16:24:40|23588.4|23576.4|23590.9|23578.9|23590.9|23578.9|23588.4|23576.4|9
1767803090000|2026-01-07 16:24:50|23590.4|23578.4|23587.9|23575.9|23590.4|23578.4|23586.7|23574.7|3
1767803100000|2026-01-07 16:25:00|23589.2|23577.2|23589.2|23577.2|23589.2|23577.2|23589.2|23577.2|1
1767803110000|2026-01-07 16:25:10|23588.4|23576.4|23585|23573|23588.4|23576.4|23584.2|23572.2|2
1767803130000|2026-01-07 16:25:30|23583.7|23571.7|23585.4|23573.4|23585.4|23573.4|23583.7|23571.7|1
1767803140000|2026-01-07 16:25:40|23585|23573|23585|23573|23585|23573|23584.2|23572.2|3
1767803160000|2026-01-07 16:26:00|23585.4|23573.4|23585.4|23573.4|23585.4|23573.4|23585.4|23573.4|3
1767803170000|2026-01-07 16:26:10|23585|23573|23585.4|23573.4|23585.4|23573.4|23585|23573|1
1767803180000|2026-01-07 16:26:20|23585|23573|23583.7|23571.7|23585|23573|23583.7|23571.7|0
1767803190000|2026-01-07 16:26:30|23583.3|23571.3|23590|23578|23590|23578|23583.3|23571.3|8
1767803200000|2026-01-07 16:26:40|23588.7|23576.7|23586.7|23574.7|23590.4|23578.4|23585.4|23573.4|6
1767803210000|2026-01-07 16:26:50|23585.9|23573.9|23586.7|23574.7|23587.5|23575.5|23585.9|23573.9|0
1767803220000|2026-01-07 16:27:00|23584.2|23572.2|23584.2|23572.2|23584.2|23572.2|23584.2|23572.2|4
1767803230000|2026-01-07 16:27:10|23585|23573|23585|23573|23585|23573|23585|23573|0
1767803240000|2026-01-07 16:27:20|23585.4|23573.4|23587.5|23575.5|23587.5|23575.5|23585|23573|3
1767803250000|2026-01-07 16:27:30|23586.7|23574.7|23589.1|23577.1|23590.4|23578.4|23584.1|23572.1|19
1767803260000|2026-01-07 16:27:40|23588.3|23576.3|23588.3|23576.3|23588.3|23576.3|23588.3|23576.3|6
1767803270000|2026-01-07 16:27:50|23586.2|23574.2|23586.2|23574.2|23586.2|23574.2|23586.2|23574.2|0
1767803280000|2026-01-07 16:28:00|23586.7|23574.7|23586.7|23574.7|23586.7|23574.7|23586.7|23574.7|15
1767803290000|2026-01-07 16:28:10|23587.1|23575.1|23587.9|23575.9|23587.9|23575.9|23587.1|23575.1|0
1767803300000|2026-01-07 16:28:20|23587.1|23575.1|23585.4|23573.4|23587.1|23575.1|23585.4|23573.4|1
1767803310000|2026-01-07 16:28:30|23577.9|23565.9|23579.2|23567.2|23579.2|23567.2|23577.9|23565.9|4
1767803330000|2026-01-07 16:28:50|23577.5|23565.5|23578.7|23566.7|23578.7|23566.7|23577.5|23565.5|5
1767803340000|2026-01-07 16:29:00|23577.9|23565.9|23582.5|23570.5|23582.9|23570.9|23577.9|23565.9|5
1767803350000|2026-01-07 16:29:10|23582.9|23570.9|23583.7|23571.7|23583.7|23571.7|23582.9|23570.9|1
1767803360000|2026-01-07 16:29:20|23582.5|23570.5|23579.6|23567.6|23582.5|23570.5|23579.6|23567.6|0
1767803370000|2026-01-07 16:29:30|23577.1|23565.1|23577.1|23565.1|23577.1|23565.1|23577.1|23565.1|4
1767803380000|2026-01-07 16:29:40|23572.6|23560.6|23573.4|23561.4|23573.4|23561.4|23572.6|23560.6|32
1767803390000|2026-01-07 16:29:50|23572.1|23560.1|23575|23563|23575.9|23563.9|23572.1|23560.1|7
1767803400000|2026-01-07 16:30:00|23573.7|23561.7|23572.5|23560.5|23575|23563|23572.5|23560.5|1
1767803420000|2026-01-07 16:30:20|23571.2|23559.2|23572.5|23560.5|23572.5|23560.5|23571.2|23559.2|4
1767803430000|2026-01-07 16:30:30|23571.7|23559.7|23571.7|23559.7|23571.7|23559.7|23571.7|23559.7|0
1767803440000|2026-01-07 16:30:40|23568.4|23556.4|23565|23553|23568.8|23556.8|23565|23553|13
1767803450000|2026-01-07 16:30:50|23564.2|23552.2|23558.4|23546.4|23564.2|23552.2|23558.4|23546.4|2
1767803460000|2026-01-07 16:31:00|23557.5|23545.5|23546.7|23534.7|23557.9|23545.9|23546.7|23534.7|13
1767803470000|2026-01-07 16:31:10|23547.5|23535.5|23531.2|23519.2|23547.5|23535.5|23531.2|23519.2|140
1767803480000|2026-01-07 16:31:20|23540|23528|23540.8|23528.8|23540.8|23528.8|23537.5|23525.5|7
1767803490000|2026-01-07 16:31:30|23538.7|23526.7|23527.1|23515.1|23540.8|23528.8|23526.2|23514.2|4
1767803500000|2026-01-07 16:31:40|23522.1|23510.1|23527.1|23515.1|23527.1|23515.1|23522.1|23510.1|17
1767803510000|2026-01-07 16:31:50|23527.9|23515.9|23524.1|23512.1|23528.3|23516.3|23524.1|23512.1|2
1767803520000|2026-01-07 16:32:00|23523.7|23511.7|23521.6|23509.6|23524.1|23512.1|23521.6|23509.6|7
1767803530000|2026-01-07 16:32:10|23522.4|23510.4|23525.3|23513.3|23526.2|23514.2|23521.6|23509.6|8
1767803540000|2026-01-07 16:32:20|23527.4|23515.4|23526.2|23514.2|23527.4|23515.4|23525.7|23513.7|3
1767803550000|2026-01-07 16:32:30|23525.7|23513.7|23526.6|23514.6|23529.1|23517.1|23524.5|23512.5|17
1767803560000|2026-01-07 16:32:40|23527.5|23515.5|23529.1|23517.1|23529.6|23517.6|23526.6|23514.6|2
1767803570000|2026-01-07 16:32:50|23529.6|23517.6|23533.2|23521.2|23535.3|23523.3|23529.6|23517.6|3
1767803580000|2026-01-07 16:33:00|23532.4|23520.4|23533.2|23521.2|23533.2|23521.2|23532.4|23520.4|2
1767803590000|2026-01-07 16:33:10|23532.4|23520.4|23532.4|23520.4|23532.4|23520.4|23532.4|23520.4|0
1767803600000|2026-01-07 16:33:20|23533.2|23521.2|23538.2|23526.2|23538.2|23526.2|23532|23520|3
1767803610000|2026-01-07 16:33:30|23541.6|23529.6|23540.7|23528.7|23542.9|23530.9|23540.7|23528.7|5
1767803620000|2026-01-07 16:33:40|23539.9|23527.9|23534.1|23522.1|23540.7|23528.7|23534.1|23522.1|2
1767803630000|2026-01-07 16:33:50|23536.6|23524.6|23537.1|23525.1|23539.9|23527.9|23535.7|23523.7|8
1767803640000|2026-01-07 16:34:00|23539.6|23527.6|23540.4|23528.4|23540.4|23528.4|23539.6|23527.6|0
1767803650000|2026-01-07 16:34:10|23541.6|23529.6|23539.1|23527.1|23541.6|23529.6|23539.1|23527.1|5
1767803660000|2026-01-07 16:34:20|23539.9|23527.9|23541.6|23529.6|23541.6|23529.6|23539.9|23527.9|1
1767803670000|2026-01-07 16:34:30|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|2
1767803680000|2026-01-07 16:34:40|23540.4|23528.4|23540.4|23528.4|23540.4|23528.4|23540.4|23528.4|2
1767803690000|2026-01-07 16:34:50|23543.3|23531.3|23541.6|23529.6|23543.3|23531.3|23541.6|23529.6|6
1767803700000|2026-01-07 16:35:00|23542.4|23530.4|23542.9|23530.9|23542.9|23530.9|23541.6|23529.6|8
1767803710000|2026-01-07 16:35:10|23541.6|23529.6|23541.6|23529.6|23541.6|23529.6|23541.6|23529.6|0
1767803720000|2026-01-07 16:35:20|23542.9|23530.9|23541.6|23529.6|23542.9|23530.9|23541.6|23529.6|0
1767803730000|2026-01-07 16:35:30|23542.4|23530.4|23543.7|23531.7|23543.7|23531.7|23542.4|23530.4|8
1767803740000|2026-01-07 16:35:40|23540.8|23528.8|23543.3|23531.3|23543.3|23531.3|23540.8|23528.8|4
1767803750000|2026-01-07 16:35:50|23542.5|23530.5|23540.8|23528.8|23542.5|23530.5|23540|23528|1
1767803760000|2026-01-07 16:36:00|23537.5|23525.5|23539.6|23527.6|23540.4|23528.4|23537.5|23525.5|12
1767803780000|2026-01-07 16:36:20|23540.4|23528.4|23541.6|23529.6|23541.6|23529.6|23540.4|23528.4|7
1767803790000|2026-01-07 16:36:30|23542.5|23530.5|23542.5|23530.5|23542.5|23530.5|23542.5|23530.5|2
1767803800000|2026-01-07 16:36:40|23543.3|23531.3|23536.2|23524.2|23543.3|23531.3|23536.2|23524.2|4
1767803810000|2026-01-07 16:36:50|23537.9|23525.9|23536.6|23524.6|23537.9|23525.9|23536.6|23524.6|1
1767803820000|2026-01-07 16:37:00|23535.8|23523.8|23532.5|23520.5|23535.8|23523.8|23532.5|23520.5|2
1767803830000|2026-01-07 16:37:10|23532.1|23520.1|23532.1|23520.1|23532.1|23520.1|23531.6|23519.6|0
1767803840000|2026-01-07 16:37:20|23532.5|23520.5|23534.1|23522.1|23537.5|23525.5|23532.5|23520.5|4
1767803850000|2026-01-07 16:37:30|23532.5|23520.5|23531.6|23519.6|23532.5|23520.5|23530.4|23518.4|3
1767803860000|2026-01-07 16:37:40|23532.5|23520.5|23531.7|23519.7|23532.5|23520.5|23527.5|23515.5|4
1767803870000|2026-01-07 16:37:50|23532.5|23520.5|23535|23523|23535.8|23523.8|23532.5|23520.5|0
1767803880000|2026-01-07 16:38:00|23535.4|23523.4|23536.2|23524.2|23536.2|23524.2|23535.4|23523.4|1
1767803890000|2026-01-07 16:38:10|23537.1|23525.1|23539.2|23527.2|23539.2|23527.2|23537.1|23525.1|9
1767803900000|2026-01-07 16:38:20|23540|23528|23543.4|23531.4|23544.6|23532.6|23540|23528|4
1767803910000|2026-01-07 16:38:30|23542.9|23530.9|23542.9|23530.9|23542.9|23530.9|23542.9|23530.9|1
1767803920000|2026-01-07 16:38:40|23540.4|23528.4|23541.2|23529.2|23541.2|23529.2|23540.4|23528.4|4
1767803930000|2026-01-07 16:38:50|23541.7|23529.7|23541.7|23529.7|23542.5|23530.5|23541.7|23529.7|0
1767803950000|2026-01-07 16:39:10|23542.5|23530.5|23542.1|23530.1|23542.5|23530.5|23542.1|23530.1|0
1767803960000|2026-01-07 16:39:20|23541.2|23529.2|23537.5|23525.5|23542.1|23530.1|23537.5|23525.5|3
1767803970000|2026-01-07 16:39:30|23538.7|23526.7|23538.3|23526.3|23538.7|23526.7|23538.3|23526.3|4
1767803980000|2026-01-07 16:39:40|23537.5|23525.5|23537.5|23525.5|23537.5|23525.5|23537.5|23525.5|0
1767803990000|2026-01-07 16:39:50|23537.1|23525.1|23538.3|23526.3|23538.3|23526.3|23535.4|23523.4|7
1767804000000|2026-01-07 16:40:00|23539.1|23527.1|23539.1|23527.1|23539.1|23527.1|23539.1|23527.1|0
1767804010000|2026-01-07 16:40:10|23538.3|23526.3|23539.1|23527.1|23539.1|23527.1|23536.6|23524.6|3
1767804020000|2026-01-07 16:40:20|23535.4|23523.4|23536.6|23524.6|23537.9|23525.9|23535.4|23523.4|6
1767804030000|2026-01-07 16:40:30|23535.4|23523.4|23536.6|23524.6|23536.6|23524.6|23535.4|23523.4|3
1767804040000|2026-01-07 16:40:40|23536.2|23524.2|23536.2|23524.2|23536.2|23524.2|23536.2|23524.2|0
1767804050000|2026-01-07 16:40:50|23538.2|23526.2|23542.9|23530.9|23542.9|23530.9|23538.2|23526.2|7
1767804060000|2026-01-07 16:41:00|23543.8|23531.8|23543.8|23531.8|23543.8|23531.8|23543.8|23531.8|1
1767804070000|2026-01-07 16:41:10|23543.3|23531.3|23543.3|23531.3|23543.8|23531.8|23543.3|23531.3|2
1767804080000|2026-01-07 16:41:20|23542.9|23530.9|23543.3|23531.3|23543.3|23531.3|23542.9|23530.9|1
1767804090000|2026-01-07 16:41:30|23542.9|23530.9|23542.9|23530.9|23542.9|23530.9|23542.9|23530.9|0
1767804100000|2026-01-07 16:41:40|23543.3|23531.3|23544.2|23532.2|23544.2|23532.2|23543.3|23531.3|28
1767804110000|2026-01-07 16:41:50|23543.3|23531.3|23544.2|23532.2|23544.2|23532.2|23542.5|23530.5|4
1767804120000|2026-01-07 16:42:00|23544.6|23532.6|23544.6|23532.6|23544.6|23532.6|23544.6|23532.6|3
1767804130000|2026-01-07 16:42:10|||||||||2
1767804140000|2026-01-07 16:42:20|23543.8|23531.8|23543.8|23531.8|23543.8|23531.8|23543.8|23531.8|4
1767804150000|2026-01-07 16:42:30|23541.8|23529.8|23543.4|23531.4|23543.4|23531.4|23541.8|23529.8|2
1767804160000|2026-01-07 16:42:40|23542.6|23530.6|23542.1|23530.1|23542.6|23530.6|23541.3|23529.3|1
1767804170000|2026-01-07 16:42:50|23542.9|23530.9|23542.9|23530.9|23542.9|23530.9|23542.9|23530.9|2
1767804180000|2026-01-07 16:43:00|23542.1|23530.1|23543.4|23531.4|23543.4|23531.4|23542.1|23530.1|3
1767804190000|2026-01-07 16:43:10|23543.8|23531.8|23545.1|23533.1|23545.1|23533.1|23543.8|23531.8|1
1767804200000|2026-01-07 16:43:20|23540.5|23528.5|23541.3|23529.3|23541.8|23529.8|23540.5|23528.5|2
1767804210000|2026-01-07 16:43:30|23540.5|23528.5|23545.5|23533.5|23545.5|23533.5|23540.5|23528.5|2
1767804230000|2026-01-07 16:43:50|23543.8|23531.8|23541.3|23529.3|23545.5|23533.5|23541.3|23529.3|5
1767804240000|2026-01-07 16:44:00|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|0
1767804250000|2026-01-07 16:44:10|23540.5|23528.5|23542.1|23530.1|23542.1|23530.1|23540.5|23528.5|4
1767804260000|2026-01-07 16:44:20|23542.9|23530.9|23542.1|23530.1|23542.9|23530.9|23541.3|23529.3|0
1767804270000|2026-01-07 16:44:30|23541.3|23529.3|23541.3|23529.3|23542.1|23530.1|23538.4|23526.4|2
1767804280000|2026-01-07 16:44:40|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|23541.3|23529.3|1
1767804290000|2026-01-07 16:44:50|23540.9|23528.9|23540.9|23528.9|23540.9|23528.9|23540.9|23528.9|0
1767804300000|2026-01-07 16:45:00|23537.6|23525.6|23540|23528|23540.4|23528.4|23537.6|23525.6|8
1767804310000|2026-01-07 16:45:10|23540.4|23528.4|23540|23528|23540.4|23528.4|23540|23528|0
1767804330000|2026-01-07 16:45:30|23540.4|23528.4|23542.9|23530.9|23542.9|23530.9|23540.4|23528.4|1
1767804340000|2026-01-07 16:45:40|23543.8|23531.8|23544.2|23532.2|23544.6|23532.6|23542.5|23530.5|22
1767804360000|2026-01-07 16:46:00|23542.9|23530.9|23544.6|23532.6|23544.6|23532.6|23542.5|23530.5|5
1767804380000|2026-01-07 16:46:20|||||||||1
1767804390000|2026-01-07 16:46:30|23547.9|23535.9|23547.9|23535.9|23548.8|23536.8|23547.9|23535.9|2
1767804400000|2026-01-07 16:46:40|||||||||2
1767804410000|2026-01-07 16:46:50|23548.8|23536.8|23554.6|23542.6|23554.6|23542.6|23548.8|23536.8|31
1767804420000|2026-01-07 16:47:00|23554.2|23542.2|23554.2|23542.2|23554.2|23542.2|23554.2|23542.2|0
1767804430000|2026-01-07 16:47:10|23551.7|23539.7|23550|23538|23551.7|23539.7|23550|23538|1
1767804450000|2026-01-07 16:47:30|23550.4|23538.4|23553.4|23541.4|23554.6|23542.6|23550.4|23538.4|6
1767804460000|2026-01-07 16:47:40|23550.9|23538.9|23550.4|23538.4|23550.9|23538.9|23550.4|23538.4|0
1767804470000|2026-01-07 16:47:50|23550.9|23538.9|23555.5|23543.5|23555.5|23543.5|23549.6|23537.6|9
1767804480000|2026-01-07 16:48:00|23554.3|23542.3|23555.5|23543.5|23555.5|23543.5|23554.3|23542.3|0
1767804490000|2026-01-07 16:48:10|||||||||1
1767804500000|2026-01-07 16:48:20|23564.6|23552.6|23561.8|23549.8|23565.5|23553.5|23561.8|23549.8|8
1767804510000|2026-01-07 16:48:30|23560.9|23548.9|23559.3|23547.3|23560.9|23548.9|23558.4|23546.4|0
1767804520000|2026-01-07 16:48:40|23557.6|23545.6|23555.1|23543.1|23560|23548|23555.1|23543.1|27
1767804530000|2026-01-07 16:48:50|23555.9|23543.9|23555.9|23543.9|23555.9|23543.9|23555.9|23543.9|0
1767804540000|2026-01-07 16:49:00|23552.6|23540.6|23549.2|23537.2|23552.6|23540.6|23549.2|23537.2|12
1767804550000|2026-01-07 16:49:10|23549.6|23537.6|23549.2|23537.2|23550.4|23538.4|23547.5|23535.5|7
1767804560000|2026-01-07 16:49:20|23548.4|23536.4|23547.9|23535.9|23549.6|23537.6|23547.9|23535.9|2
1767804570000|2026-01-07 16:49:30|23548.8|23536.8|23550.4|23538.4|23550.4|23538.4|23548.8|23536.8|5
1767804580000|2026-01-07 16:49:40|23553.8|23541.8|23552.5|23540.5|23555|23543|23552.5|23540.5|10
1767804590000|2026-01-07 16:49:50|23551.7|23539.7|23551.7|23539.7|23551.7|23539.7|23551.7|23539.7|1
1767804600000|2026-01-07 16:50:00|23550.4|23538.4|23550.4|23538.4|23550.4|23538.4|23550.4|23538.4|0
1767804620000|2026-01-07 16:50:20|23549.2|23537.2|23550.4|23538.4|23550.4|23538.4|23549.2|23537.2|0
1767804630000|2026-01-07 16:50:30|23554.2|23542.2|23555.9|23543.9|23556.7|23544.7|23554.2|23542.2|3
1767804640000|2026-01-07 16:50:40|23555.4|23543.4|23555.4|23543.4|23555.9|23543.9|23554.6|23542.6|4
1767804650000|2026-01-07 16:50:50|23557.1|23545.1|23558.4|23546.4|23558.4|23546.4|23557.1|23545.1|1
1767804660000|2026-01-07 16:51:00|23557.1|23545.1|23557.9|23545.9|23558.4|23546.4|23557.1|23545.1|3
1767804680000|2026-01-07 16:51:20|23558.8|23546.8|23558.8|23546.8|23558.8|23546.8|23558.8|23546.8|0
1767804690000|2026-01-07 16:51:30|23557.9|23545.9|23557.9|23545.9|23557.9|23545.9|23557.9|23545.9|0
1767804700000|2026-01-07 16:51:40|23558.8|23546.8|23558.8|23546.8|23558.8|23546.8|23558.8|23546.8|0
1767804710000|2026-01-07 16:51:50|23560.4|23548.4|23562.9|23550.9|23562.9|23550.9|23560.4|23548.4|8
1767804720000|2026-01-07 16:52:00|23559.2|23547.2|23559.6|23547.6|23561.7|23549.7|23559.2|23547.2|9
1767804730000|2026-01-07 16:52:10|23560.4|23548.4|23561.7|23549.7|23561.7|23549.7|23559.6|23547.6|7
1767804740000|2026-01-07 16:52:20|23560.9|23548.9|23563.8|23551.8|23563.8|23551.8|23560.9|23548.9|1
1767804750000|2026-01-07 16:52:30|23575|23563|23575|23563|23575.4|23563.4|23573.8|23561.8|6
1767804760000|2026-01-07 16:52:40|||||||||1
1767804770000|2026-01-07 16:52:50|23581.3|23569.3|23580|23568|23583.3|23571.3|23577.9|23565.9|9
1767804780000|2026-01-07 16:53:00|23578.4|23566.4|23577.5|23565.5|23578.4|23566.4|23577.5|23565.5|1
1767804790000|2026-01-07 16:53:10|23577.9|23565.9|23577.5|23565.5|23577.9|23565.9|23577.5|23565.5|0
1767804800000|2026-01-07 16:53:20|23574.6|23562.6|23574.1|23562.1|23574.6|23562.6|23573.3|23561.3|16
1767804810000|2026-01-07 16:53:30|23572.9|23560.9|23569.6|23557.6|23572.9|23560.9|23569.6|23557.6|10
1767804820000|2026-01-07 16:53:40|23568.8|23556.8|23572.1|23560.1|23572.1|23560.1|23568.3|23556.3|3
1767804840000|2026-01-07 16:54:00|23572.9|23560.9|23572.9|23560.9|23572.9|23560.9|23572.9|23560.9|3
1767804850000|2026-01-07 16:54:10|23572.1|23560.1|23572.1|23560.1|23572.1|23560.1|23572.1|23560.1|0
1767804860000|2026-01-07 16:54:20|23571.2|23559.2|23570.4|23558.4|23571.6|23559.6|23569.6|23557.6|5
1767804870000|2026-01-07 16:54:30|23570.8|23558.8|23577.1|23565.1|23578.3|23566.3|23570.4|23558.4|4
1767804880000|2026-01-07 16:54:40|23575.4|23563.4|23570.8|23558.8|23575.4|23563.4|23569.1|23557.1|1
1767804890000|2026-01-07 16:54:50|23571.6|23559.6|23572.1|23560.1|23572.1|23560.1|23571.6|23559.6|0
1767804900000|2026-01-07 16:55:00|23571.6|23559.6|23571.6|23559.6|23571.6|23559.6|23571.6|23559.6|0
1767804910000|2026-01-07 16:55:10|23570.8|23558.8|23570.8|23558.8|23570.8|23558.8|23570.8|23558.8|1
1767804920000|2026-01-07 16:55:20|23571.6|23559.6|23574.6|23562.6|23574.6|23562.6|23571.6|23559.6|3
1767804940000|2026-01-07 16:55:40|23573.8|23561.8|23573.8|23561.8|23573.8|23561.8|23573.8|23561.8|3
1767804950000|2026-01-07 16:55:50|||||||||6
1767804960000|2026-01-07 16:56:00|23572.1|23560.1|23569.6|23557.6|23572.1|23560.1|23569.6|23557.6|1
1767804970000|2026-01-07 16:56:10|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|23572.5|23560.5|4
1767804980000|2026-01-07 16:56:20|23573.3|23561.3|23572.1|23560.1|23573.3|23561.3|23572.1|23560.1|0
1767804990000|2026-01-07 16:56:30|23573.7|23561.7|23574.6|23562.6|23574.6|23562.6|23573.7|23561.7|1
1767805010000|2026-01-07 16:56:50|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|5
1767805020000|2026-01-07 16:57:00|23574.6|23562.6|23570.4|23558.4|23574.6|23562.6|23570.4|23558.4|3
1767805030000|2026-01-07 16:57:10|23569.6|23557.6|23567.9|23555.9|23569.6|23557.6|23567.9|23555.9|0
1767805040000|2026-01-07 16:57:20|23569.1|23557.1|23569.1|23557.1|23569.1|23557.1|23569.1|23557.1|3
1767805050000|2026-01-07 16:57:30|23568.3|23556.3|23567.9|23555.9|23568.3|23556.3|23567.9|23555.9|0
1767805060000|2026-01-07 16:57:40|23566.6|23554.6|23565.4|23553.4|23566.6|23554.6|23565.4|23553.4|23
1767805070000|2026-01-07 16:57:50|23562.9|23550.9|23557.1|23545.1|23562.9|23550.9|23557.1|23545.1|7
1767805080000|2026-01-07 16:58:00|23559.6|23547.6|23559.1|23547.1|23561.6|23549.6|23559.1|23547.1|2
1767805100000|2026-01-07 16:58:20|23559.6|23547.6|23559.6|23547.6|23559.6|23547.6|23559.6|23547.6|2
1767805110000|2026-01-07 16:58:30|23558.7|23546.7|23558.7|23546.7|23558.7|23546.7|23558.7|23546.7|4
1767805120000|2026-01-07 16:58:40|23557.9|23545.9|23557.1|23545.1|23557.9|23545.9|23556.3|23544.3|3
1767805130000|2026-01-07 16:58:50|||||||||4
1767805140000|2026-01-07 16:59:00|23550|23538|23551.2|23539.2|23551.2|23539.2|23549.1|23537.1|11
1767805150000|2026-01-07 16:59:10|23550.3|23538.3|23551.2|23539.2|23551.2|23539.2|23550|23538|2
1767805160000|2026-01-07 16:59:20|23550.8|23538.8|23554.5|23542.5|23555.8|23543.8|23550.8|23538.8|7
1767805170000|2026-01-07 16:59:30|23555.8|23543.8|23556.2|23544.2|23556.2|23544.2|23555.8|23543.8|1
1767805180000|2026-01-07 16:59:40|23555.8|23543.8|23557|23545|23557|23545|23555.8|23543.8|2
1767805190000|2026-01-07 16:59:50|||||||||1
1767805200000|2026-01-07 17:00:00|23560.8|23548.8|23561.2|23549.2|23561.2|23549.2|23558.7|23546.7|5
1767805220000|2026-01-07 17:00:20|23559.5|23547.5|23557.5|23545.5|23559.5|23547.5|23557.5|23545.5|3
1767805230000|2026-01-07 17:00:30|23558.3|23546.3|23558.7|23546.7|23558.7|23546.7|23558.3|23546.3|1
1767805240000|2026-01-07 17:00:40|23558.3|23546.3|23557|23545|23558.3|23546.3|23557|23545|1
1767805260000|2026-01-07 17:01:00|23558.3|23546.3|23557.5|23545.5|23558.3|23546.3|23556.2|23544.2|2
1767805270000|2026-01-07 17:01:10|23556.2|23544.2|23558.3|23546.3|23558.3|23546.3|23556.2|23544.2|3
1767805280000|2026-01-07 17:01:20|23557|23545|23557|23545|23557|23545|23557|23545|0
1767805290000|2026-01-07 17:01:30|23558.3|23546.3|23557|23545|23558.3|23546.3|23557|23545|0
1767805300000|2026-01-07 17:01:40|23558.7|23546.7|23560.8|23548.8|23560.8|23548.8|23558.7|23546.7|3
1767805310000|2026-01-07 17:01:50|||||||||1
1767805320000|2026-01-07 17:02:00|23562.5|23550.5|23560.8|23548.8|23562.5|23550.5|23559.5|23547.5|4
1767805330000|2026-01-07 17:02:10|23561.2|23549.2|23560.8|23548.8|23561.2|23549.2|23560.8|23548.8|2
1767805340000|2026-01-07 17:02:20|23561.2|23549.2|23561.2|23549.2|23561.2|23549.2|23561.2|23549.2|2
1767805350000|2026-01-07 17:02:30|23560.8|23548.8|23558.3|23546.3|23560.8|23548.8|23558.3|23546.3|1
1767805360000|2026-01-07 17:02:40|23557.5|23545.5|23550.4|23538.4|23557.5|23545.5|23550|23538|5
1767805370000|2026-01-07 17:02:50|23551.2|23539.2|23551.2|23539.2|23551.2|23539.2|23550.8|23538.8|0
1767805380000|2026-01-07 17:03:00|23548.3|23536.3|23549.1|23537.1|23551.6|23539.6|23548.3|23536.3|13
1767805390000|2026-01-07 17:03:10|23548.3|23536.3|23549.1|23537.1|23549.1|23537.1|23547.5|23535.5|2
1767805400000|2026-01-07 17:03:20|23547.1|23535.1|23548.7|23536.7|23551.2|23539.2|23547.1|23535.1|5
1767805420000|2026-01-07 17:03:40|23549.1|23537.1|23549.1|23537.1|23551.2|23539.2|23549.1|23537.1|1
1767805430000|2026-01-07 17:03:50|23550.8|23538.8|23550.8|23538.8|23550.8|23538.8|23550.8|23538.8|0
1767805440000|2026-01-07 17:04:00|23551.2|23539.2|23550|23538|23551.2|23539.2|23550|23538|0
1767805450000|2026-01-07 17:04:10|23549.1|23537.1|23548.7|23536.7|23549.1|23537.1|23548.7|23536.7|3
1767805470000|2026-01-07 17:04:30|23549.6|23537.6|23551.2|23539.2|23551.2|23539.2|23549.6|23537.6|4
1767805480000|2026-01-07 17:04:40|23552|23540|23551.2|23539.2|23553.3|23541.3|23551.2|23539.2|8
1767805490000|2026-01-07 17:04:50|23551.6|23539.6|23553.7|23541.7|23553.7|23541.7|23551.6|23539.6|3
1767805500000|2026-01-07 17:05:00|23555.4|23543.4|23558.7|23546.7|23560|23548|23555.4|23543.4|8
1767805510000|2026-01-07 17:05:10|23556.2|23544.2|23551.2|23539.2|23556.2|23544.2|23551.2|23539.2|13
1767805520000|2026-01-07 17:05:20|23550.8|23538.8|23551.2|23539.2|23551.2|23539.2|23550.8|23538.8|1
1767805530000|2026-01-07 17:05:30|23552.5|23540.5|23552.5|23540.5|23552.5|23540.5|23552.5|23540.5|3
1767805540000|2026-01-07 17:05:40|23553.7|23541.7|23553.7|23541.7|23554.1|23542.1|23553.7|23541.7|1
1767805550000|2026-01-07 17:05:50|23554.1|23542.1|23555|23543|23555|23543|23554.1|23542.1|4
1767805560000|2026-01-07 17:06:00|23555.8|23543.8|23556.2|23544.2|23556.2|23544.2|23555.8|23543.8|0
1767805580000|2026-01-07 17:06:20|23555|23543|23555|23543|23555|23543|23555|23543|2
1767805590000|2026-01-07 17:06:30|23554.1|23542.1|23554.1|23542.1|23554.1|23542.1|23554.1|23542.1|2
1767805600000|2026-01-07 17:06:40|23555|23543|23555.8|23543.8|23555.8|23543.8|23555|23543|30
1767805610000|2026-01-07 17:06:50|23555.3|23543.3|23555.3|23543.3|23555.3|23543.3|23555.3|23543.3|0
1767805620000|2026-01-07 17:07:00|23554.5|23542.5|23554.5|23542.5|23554.5|23542.5|23554.5|23542.5|4
1767805630000|2026-01-07 17:07:10|23555.3|23543.3|23554.5|23542.5|23555.3|23543.3|23554.5|23542.5|3
1767805640000|2026-01-07 17:07:20|23550.3|23538.3|23545.3|23533.3|23550.3|23538.3|23544.5|23532.5|27
1767805650000|2026-01-07 17:07:30|23544.5|23532.5|23545.3|23533.3|23545.3|23533.3|23544.5|23532.5|3
1767805660000|2026-01-07 17:07:40|23544.5|23532.5|23540.8|23528.8|23544.5|23532.5|23540.8|23528.8|1
1767805670000|2026-01-07 17:07:50|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|1
1767805680000|2026-01-07 17:08:00|23537.8|23525.8|23536.2|23524.2|23539.5|23527.5|23536.2|23524.2|19
1767805690000|2026-01-07 17:08:10|23531.2|23519.2|23518.7|23506.7|23531.2|23519.2|23516.2|23504.2|28
1767805700000|2026-01-07 17:08:20|23517.5|23505.5|23513.7|23501.7|23517.5|23505.5|23513.7|23501.7|8
1767805710000|2026-01-07 17:08:30|23514.1|23502.1|23516.2|23504.2|23516.2|23504.2|23514.1|23502.1|3
1767805720000|2026-01-07 17:08:40|23515.4|23503.4|23513.3|23501.3|23518.7|23506.7|23512.9|23500.9|25
1767805730000|2026-01-07 17:08:50|23510|23498|23498|23486|23512.1|23500.1|23495.5|23483.5|15
1767805740000|2026-01-07 17:09:00|23496.7|23484.7|23497.5|23485.5|23498|23486|23496.7|23484.7|10
1767805750000|2026-01-07 17:09:10|23497.1|23485.1|23500.8|23488.8|23502.9|23490.9|23497.1|23485.1|33
1767805760000|2026-01-07 17:09:20|23501.2|23489.2|23502.5|23490.5|23502.9|23490.9|23500.8|23488.8|4
1767805770000|2026-01-07 17:09:30|23501.6|23489.6|23501.6|23489.6|23501.6|23489.6|23498.8|23486.8|19
1767805780000|2026-01-07 17:09:40|23497.1|23485.1|23497.1|23485.1|23497.1|23485.1|23494.6|23482.6|14
1767805790000|2026-01-07 17:09:50|23498.3|23486.3|23489.1|23477.1|23498.3|23486.3|23486.6|23474.6|30
1767805800000|2026-01-07 17:10:00|23490|23478|23497.9|23485.9|23498.7|23486.7|23490|23478|21
1767805810000|2026-01-07 17:10:10|23497.1|23485.1|23499.1|23487.1|23499.1|23487.1|23494.6|23482.6|4
1767805820000|2026-01-07 17:10:20|23499.6|23487.6|23499.1|23487.1|23500.8|23488.8|23499.1|23487.1|4
1767805830000|2026-01-07 17:10:30|23499.6|23487.6|23499.6|23487.6|23503.3|23491.3|23499.6|23487.6|9
1767805840000|2026-01-07 17:10:40|23499.1|23487.1|23499.1|23487.1|23499.1|23487.1|23499.1|23487.1|3
1767805850000|2026-01-07 17:10:50|23492.1|23480.1|23494.1|23482.1|23494.1|23482.1|23492.1|23480.1|17
1767805860000|2026-01-07 17:11:00|23494.6|23482.6|23492.1|23480.1|23497.5|23485.5|23491.6|23479.6|8
1767805870000|2026-01-07 17:11:10|23486.6|23474.6|23491.6|23479.6|23491.6|23479.6|23486.6|23474.6|3
1767805880000|2026-01-07 17:11:20|23490.8|23478.8|23495.8|23483.8|23495.8|23483.8|23490.8|23478.8|6
1767805890000|2026-01-07 17:11:30|23496.6|23484.6|23499.6|23487.6|23500.4|23488.4|23496.6|23484.6|6
1767805900000|2026-01-07 17:11:40|23499.1|23487.1|23499.6|23487.6|23500.4|23488.4|23499.1|23487.1|4
1767805910000|2026-01-07 17:11:50|23502.1|23490.1|23512.5|23500.5|23514.2|23502.2|23500.8|23488.8|22
1767805920000|2026-01-07 17:12:00|23512.1|23500.1|23504.2|23492.2|23512.1|23500.1|23503|23491|5
1767805930000|2026-01-07 17:12:10|23505|23493|23503.8|23491.8|23505|23493|23500|23488|4
1767805940000|2026-01-07 17:12:20|23505.8|23493.8|23510.5|23498.5|23510.5|23498.5|23503.4|23491.4|39
1767805950000|2026-01-07 17:12:30|23509.6|23497.6|23506.7|23494.7|23509.6|23497.6|23506.7|23494.7|1
1767805960000|2026-01-07 17:12:40|23505|23493|23505|23493|23505.5|23493.5|23505|23493|1
1767805970000|2026-01-07 17:12:50|23504.6|23492.6|23508|23496|23508|23496|23504.6|23492.6|4
1767805980000|2026-01-07 17:13:00|23506.7|23494.7|23506.7|23494.7|23508|23496|23506.7|23494.7|0
1767805990000|2026-01-07 17:13:10|23507.5|23495.5|23512.5|23500.5|23513|23501|23507.5|23495.5|3
1767806000000|2026-01-07 17:13:20|23513|23501|23515.5|23503.5|23515.5|23503.5|23513|23501|6
1767806010000|2026-01-07 17:13:30|23515|23503|23512.5|23500.5|23515|23503|23512.5|23500.5|2
1767806020000|2026-01-07 17:13:40|23515.5|23503.5|23521.7|23509.7|23521.7|23509.7|23515.5|23503.5|9
1767806030000|2026-01-07 17:13:50|23522.1|23510.1|23516.3|23504.3|23523|23511|23515.5|23503.5|9
1767806040000|2026-01-07 17:14:00|23518|23506|23517.5|23505.5|23520|23508|23517.5|23505.5|5
1767806050000|2026-01-07 17:14:10|23516.7|23504.7|23515.5|23503.5|23516.7|23504.7|23514.2|23502.2|2
1767806060000|2026-01-07 17:14:20|23513.8|23501.8|23518|23506|23518|23506|23513.8|23501.8|10
1767806080000|2026-01-07 17:14:40|23520.5|23508.5|23520.5|23508.5|23520.5|23508.5|23520.5|23508.5|1
1767806090000|2026-01-07 17:14:50|23521.3|23509.3|23513.8|23501.8|23521.3|23509.3|23513.8|23501.8|6
1767806100000|2026-01-07 17:15:00|23515.9|23503.9|23503.8|23491.8|23515.9|23503.9|23501.3|23489.3|18
1767806110000|2026-01-07 17:15:10|23504.3|23492.3|23504.3|23492.3|23505.1|23493.1|23504.3|23492.3|2
1767806120000|2026-01-07 17:15:20|23503.8|23491.8|23510.1|23498.1|23510.1|23498.1|23503.8|23491.8|6
1767806130000|2026-01-07 17:15:30|23509.3|23497.3|23508.8|23496.8|23510.1|23498.1|23508.4|23496.4|4
1767806140000|2026-01-07 17:15:40|23508|23496|23508|23496|23508|23496|23507.5|23495.5|32
1767806150000|2026-01-07 17:15:50|23507.6|23495.6|23508.4|23496.4|23510.5|23498.5|23505.1|23493.1|9
1767806160000|2026-01-07 17:16:00|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|1
1767806170000|2026-01-07 17:16:10|23507.1|23495.1|23513.4|23501.4|23513.4|23501.4|23505.1|23493.1|8
1767806180000|2026-01-07 17:16:20|23513.8|23501.8|23518.4|23506.4|23518.4|23506.4|23513.8|23501.8|3
1767806190000|2026-01-07 17:16:30|23520.1|23508.1|23520.1|23508.1|23520.1|23508.1|23518.4|23506.4|1
1767806200000|2026-01-07 17:16:40|23519.6|23507.6|23517.1|23505.1|23519.6|23507.6|23517.1|23505.1|0
1767806210000|2026-01-07 17:16:50|23521.8|23509.8|23520.9|23508.9|23522.6|23510.6|23520.9|23508.9|22
1767806220000|2026-01-07 17:17:00|23521.7|23509.7|23510|23498|23525.5|23513.5|23510|23498|17
1767806230000|2026-01-07 17:17:10|23509.2|23497.2|23510.5|23498.5|23510.5|23498.5|23507.5|23495.5|3
1767806240000|2026-01-07 17:17:20|23510|23498|23515.9|23503.9|23517.2|23505.2|23508.4|23496.4|13
1767806250000|2026-01-07 17:17:30|23516.7|23504.7|23516.7|23504.7|23516.7|23504.7|23515.9|23503.9|1
1767806260000|2026-01-07 17:17:40|23515.9|23503.9|23515|23503|23516.7|23504.7|23515|23503|0
1767806280000|2026-01-07 17:18:00|23511.3|23499.3|23509.2|23497.2|23511.3|23499.3|23509.2|23497.2|0
1767806290000|2026-01-07 17:18:10|23508.4|23496.4|23507.5|23495.5|23508.4|23496.4|23507.5|23495.5|2
1767806300000|2026-01-07 17:18:20|23506.3|23494.3|23502.5|23490.5|23506.3|23494.3|23500.9|23488.9|5
1767806310000|2026-01-07 17:18:30|23501.3|23489.3|23501.7|23489.7|23501.7|23489.7|23500.5|23488.5|4
1767806320000|2026-01-07 17:18:40|23502.5|23490.5|23505.5|23493.5|23505.5|23493.5|23502.5|23490.5|3
1767806330000|2026-01-07 17:18:50|23507.5|23495.5|23503.4|23491.4|23507.5|23495.5|23502.5|23490.5|1
1767806340000|2026-01-07 17:19:00|23504.2|23492.2|23506.7|23494.7|23506.7|23494.7|23503.4|23491.4|1
1767806350000|2026-01-07 17:19:10|23505.9|23493.9|23505.5|23493.5|23505.9|23493.9|23505.5|23493.5|35
1767806360000|2026-01-07 17:19:20|23504.7|23492.7|23508.4|23496.4|23508.4|23496.4|23502.5|23490.5|12
1767806370000|2026-01-07 17:19:30|23508.8|23496.8|23509.2|23497.2|23513|23501|23508.8|23496.8|7
1767806380000|2026-01-07 17:19:40|23510|23498|23510.5|23498.5|23510.5|23498.5|23510|23498|0
1767806390000|2026-01-07 17:19:50|23510|23498|23510.5|23498.5|23510.5|23498.5|23510|23498|0
1767806400000|2026-01-07 17:20:00|23510|23498|23513.4|23501.4|23513.4|23501.4|23509.2|23497.2|5
1767806410000|2026-01-07 17:20:10|23515.5|23503.5|23509.2|23497.2|23515.5|23503.5|23509.2|23497.2|10
1767806420000|2026-01-07 17:20:20|23506.7|23494.7|23509.2|23497.2|23510.8|23498.8|23506.7|23494.7|4
1767806430000|2026-01-07 17:20:30|23508.3|23496.3|23508|23496|23508.3|23496.3|23507.5|23495.5|2
1767806440000|2026-01-07 17:20:40|23507.5|23495.5|23506.7|23494.7|23507.5|23495.5|23505.9|23493.9|1
1767806450000|2026-01-07 17:20:50|23505.9|23493.9|23508|23496|23508|23496|23505|23493|4
1767806460000|2026-01-07 17:21:00|23506.7|23494.7|23512.5|23500.5|23512.5|23500.5|23506.7|23494.7|2
1767806470000|2026-01-07 17:21:10|23514.2|23502.2|23518|23506|23519.2|23507.2|23514.2|23502.2|3
1767806480000|2026-01-07 17:21:20|23517.5|23505.5|23517.5|23505.5|23518|23506|23515.9|23503.9|4
1767806490000|2026-01-07 17:21:30|23516.3|23504.3|23512.5|23500.5|23516.3|23504.3|23512.5|23500.5|0
1767806510000|2026-01-07 17:21:50|23513|23501|23512.5|23500.5|23513|23501|23512.5|23500.5|1
1767806520000|2026-01-07 17:22:00|23511.7|23499.7|23514.2|23502.2|23514.2|23502.2|23510.5|23498.5|1
1767806530000|2026-01-07 17:22:10|23515.5|23503.5|23515|23503|23515.5|23503.5|23515|23503|1
1767806540000|2026-01-07 17:22:20|23515.5|23503.5|23518|23506|23518|23506|23515.5|23503.5|2
1767806550000|2026-01-07 17:22:30|23518.8|23506.8|23518|23506|23518.8|23506.8|23517.5|23505.5|2
1767806570000|2026-01-07 17:22:50|23517.5|23505.5|23518|23506|23518.8|23506.8|23517.5|23505.5|1
1767806590000|2026-01-07 17:23:10|23518.8|23506.8|23520.5|23508.5|23521.3|23509.3|23518.8|23506.8|5
1767806600000|2026-01-07 17:23:20|23523|23511|23530.5|23518.5|23530.5|23518.5|23523|23511|3
1767806610000|2026-01-07 17:23:30|23529.6|23517.6|23530|23518|23530|23518|23528.8|23516.8|3
1767806620000|2026-01-07 17:23:40|23533|23521|23538.4|23526.4|23540.9|23528.9|23533|23521|7
1767806630000|2026-01-07 17:23:50|23540|23528|23540.5|23528.5|23540.9|23528.9|23540|23528|1
1767806640000|2026-01-07 17:24:00|23540.9|23528.9|23542.5|23530.5|23549.2|23537.2|23540.9|23528.9|8
1767806650000|2026-01-07 17:24:10|23545|23533|23541.7|23529.7|23546.7|23534.7|23541.7|23529.7|1
1767806660000|2026-01-07 17:24:20|23542.2|23530.2|23543.4|23531.4|23543.4|23531.4|23542.2|23530.2|2
1767806670000|2026-01-07 17:24:30|23542.5|23530.5|23541.7|23529.7|23542.5|23530.5|23540.8|23528.8|35
1767806680000|2026-01-07 17:24:40|23539.2|23527.2|23539.2|23527.2|23539.2|23527.2|23539.2|23527.2|17
1767806690000|2026-01-07 17:24:50|23537.5|23525.5|23538.7|23526.7|23538.7|23526.7|23537.5|23525.5|2
1767806700000|2026-01-07 17:25:00|23537.5|23525.5|23532.5|23520.5|23537.5|23525.5|23532.5|23520.5|1
1767806710000|2026-01-07 17:25:10|23531.7|23519.7|23531.7|23519.7|23531.7|23519.7|23531.7|23519.7|0
1767806720000|2026-01-07 17:25:20|23530.8|23518.8|23524.1|23512.1|23530.8|23518.8|23524.1|23512.1|22
1767806730000|2026-01-07 17:25:30|23523.3|23511.3|23531.6|23519.6|23531.6|23519.6|23523.3|23511.3|8
1767806740000|2026-01-07 17:25:40|23530.8|23518.8|23530|23518|23530.8|23518.8|23530|23518|3
1767806750000|2026-01-07 17:25:50|23530.8|23518.8|23531.6|23519.6|23531.6|23519.6|23530.8|23518.8|4
1767806760000|2026-01-07 17:26:00|23529.1|23517.1|23525.3|23513.3|23529.1|23517.1|23525.3|23513.3|2
1767806770000|2026-01-07 17:26:10|23525.8|23513.8|23525.8|23513.8|23527|23515|23523.3|23511.3|1
1767806780000|2026-01-07 17:26:20|23526.2|23514.2|23532.8|23520.8|23532.8|23520.8|23526.2|23514.2|3
1767806790000|2026-01-07 17:26:30|23533.3|23521.3|23533.3|23521.3|23533.3|23521.3|23533.3|23521.3|0
1767806800000|2026-01-07 17:26:40|23535.3|23523.3|23535.3|23523.3|23535.3|23523.3|23535.3|23523.3|1
1767806810000|2026-01-07 17:26:50|23538.3|23526.3|23537.8|23525.8|23538.3|23526.3|23537.8|23525.8|3
1767806820000|2026-01-07 17:27:00|23535.8|23523.8|23544.1|23532.1|23544.1|23532.1|23535.8|23523.8|6
1767806830000|2026-01-07 17:27:10|23542|23530|23541.6|23529.6|23542.4|23530.4|23541.6|23529.6|1
1767806840000|2026-01-07 17:27:20|23542.4|23530.4|23542.4|23530.4|23542.4|23530.4|23541.6|23529.6|1
1767806850000|2026-01-07 17:27:30|23541.6|23529.6|23541.6|23529.6|23541.6|23529.6|23541.6|23529.6|0
1767806860000|2026-01-07 17:27:40|23540.3|23528.3|23540.3|23528.3|23540.3|23528.3|23539.9|23527.9|1
1767806870000|2026-01-07 17:27:50|23539.9|23527.9|23542.8|23530.8|23542.8|23530.8|23539.1|23527.1|2
1767806900000|2026-01-07 17:28:20|23546.2|23534.2|23548.3|23536.3|23548.3|23536.3|23545.3|23533.3|7
1767806910000|2026-01-07 17:28:30|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|23542.8|23530.8|6
1767806920000|2026-01-07 17:28:40|23538.3|23526.3|23534.1|23522.1|23540.3|23528.3|23534.1|23522.1|5
1767806930000|2026-01-07 17:28:50|23535.3|23523.3|23536.6|23524.6|23538.3|23526.3|23535.3|23523.3|3
1767806940000|2026-01-07 17:29:00|23535.8|23523.8|23535.8|23523.8|23536.6|23524.6|23535.4|23523.4|5
1767806950000|2026-01-07 17:29:10|23536.6|23524.6|23534.1|23522.1|23536.6|23524.6|23532.9|23520.9|8
1767806960000|2026-01-07 17:29:20|23534.5|23522.5|23536.6|23524.6|23539.1|23527.1|23534.5|23522.5|3
1767806970000|2026-01-07 17:29:30|23537.4|23525.4|23536.6|23524.6|23537.4|23525.4|23536.6|23524.6|0
1767806980000|2026-01-07 17:29:40|23535.8|23523.8|23532.4|23520.4|23535.8|23523.8|23531.2|23519.2|0
1767806990000|2026-01-07 17:29:50|23532.9|23520.9|23527.9|23515.9|23532.9|23520.9|23527.9|23515.9|3
1767807000000|2026-01-07 17:30:00|23527.4|23515.4|23530.4|23518.4|23530.8|23518.8|23527.4|23515.4|6
1767807010000|2026-01-07 17:30:10|23529.9|23517.9|23524|23512|23529.9|23517.9|23524|23512|14
1767807020000|2026-01-07 17:30:20|23521.6|23509.6|23521.1|23509.1|23521.6|23509.6|23516.5|23504.5|10
1767807030000|2026-01-07 17:30:30|23519.9|23507.9|23513.6|23501.6|23520.7|23508.7|23513.6|23501.6|3
1767807040000|2026-01-07 17:30:40|23514|23502|23514.9|23502.9|23516.1|23504.1|23514|23502|6
1767807050000|2026-01-07 17:30:50|23516.1|23504.1|23517.4|23505.4|23518.6|23506.6|23516.1|23504.1|2
1767807060000|2026-01-07 17:31:00|23518.6|23506.6|23513.6|23501.6|23518.6|23506.6|23513.6|23501.6|3
1767807070000|2026-01-07 17:31:10|23513.2|23501.2|23508.6|23496.6|23513.2|23501.2|23508.6|23496.6|2
1767807080000|2026-01-07 17:31:20|23512.4|23500.4|23509.9|23497.9|23512.4|23500.4|23509|23497|47
1767807090000|2026-01-07 17:31:30|23511.5|23499.5|23507.4|23495.4|23512.8|23500.8|23507.4|23495.4|10
1767807100000|2026-01-07 17:31:40|23507.8|23495.8|23510.7|23498.7|23511.1|23499.1|23507.8|23495.8|3
1767807110000|2026-01-07 17:31:50|||||||||1
1767807120000|2026-01-07 17:32:00|23511.1|23499.1|23508.6|23496.6|23511.1|23499.1|23508.6|23496.6|4
1767807130000|2026-01-07 17:32:10|23507.8|23495.8|23506.1|23494.1|23507.8|23495.8|23506.1|23494.1|2
1767807140000|2026-01-07 17:32:20|23506.5|23494.5|23506.5|23494.5|23506.5|23494.5|23506.1|23494.1|4
1767807150000|2026-01-07 17:32:30|||||||||3
1767807160000|2026-01-07 17:32:40|23507.8|23495.8|23504.9|23492.9|23507.8|23495.8|23504.9|23492.9|4
1767807170000|2026-01-07 17:32:50|23503.6|23491.6|23506.1|23494.1|23506.1|23494.1|23502.8|23490.8|3
1767807180000|2026-01-07 17:33:00|23503.6|23491.6|23496.1|23484.1|23503.6|23491.6|23493.6|23481.6|20
1767807190000|2026-01-07 17:33:10|23499.9|23487.9|23503.6|23491.6|23504|23492|23499.9|23487.9|8
1767807200000|2026-01-07 17:33:20|23506|23494|23508.2|23496.2|23508.6|23496.6|23506|23494|9
1767807210000|2026-01-07 17:33:30|23507.3|23495.3|23507.3|23495.3|23507.3|23495.3|23507.3|23495.3|0
1767807220000|2026-01-07 17:33:40|23506.9|23494.9|23508.2|23496.2|23508.2|23496.2|23506.9|23494.9|1
1767807230000|2026-01-07 17:33:50|23509.4|23497.4|23505.7|23493.7|23509.4|23497.4|23505.7|23493.7|5
1767807240000|2026-01-07 17:34:00|23506.1|23494.1|23505.7|23493.7|23506.1|23494.1|23505.7|23493.7|2
1767807250000|2026-01-07 17:34:10|23506.1|23494.1|23505.7|23493.7|23506.1|23494.1|23505.7|23493.7|1
1767807260000|2026-01-07 17:34:20|23506.1|23494.1|23506.1|23494.1|23506.1|23494.1|23506.1|23494.1|2
1767807270000|2026-01-07 17:34:30|23503.6|23491.6|23499|23487|23503.6|23491.6|23499|23487|4
1767807280000|2026-01-07 17:34:40|23501.1|23489.1|23498.6|23486.6|23503.6|23491.6|23498.6|23486.6|8
1767807290000|2026-01-07 17:34:50|23494.9|23482.9|23496.1|23484.1|23497.3|23485.3|23494.9|23482.9|5
1767807300000|2026-01-07 17:35:00|23495.7|23483.7|23495.7|23483.7|23495.7|23483.7|23494.9|23482.9|7
1767807310000|2026-01-07 17:35:10|23494.9|23482.9|23495.7|23483.7|23496.1|23484.1|23494.9|23482.9|2
1767807320000|2026-01-07 17:35:20|23493.6|23481.6|23494|23482|23496.1|23484.1|23493.2|23481.2|2
1767807330000|2026-01-07 17:35:30|23493.6|23481.6|23487|23475|23495.7|23483.7|23486.5|23474.5|4
1767807340000|2026-01-07 17:35:40|23488.6|23476.6|23488.2|23476.2|23489|23477|23486.1|23474.1|3
1767807350000|2026-01-07 17:35:50|23488.6|23476.6|23492.4|23480.4|23493.6|23481.6|23488.6|23476.6|4
1767807360000|2026-01-07 17:36:00|23493.2|23481.2|23490.7|23478.7|23493.2|23481.2|23490.7|23478.7|2
1767807370000|2026-01-07 17:36:10|23488.6|23476.6|23488.2|23476.2|23490.7|23478.7|23488.2|23476.2|2
1767807380000|2026-01-07 17:36:20|23488.6|23476.6|23490.7|23478.7|23490.7|23478.7|23488.2|23476.2|6
1767807390000|2026-01-07 17:36:30|23489.4|23477.4|23494|23482|23496.1|23484.1|23489.4|23477.4|11
1767807400000|2026-01-07 17:36:40|23494.9|23482.9|23494.9|23482.9|23495.7|23483.7|23494.9|23482.9|0
1767807410000|2026-01-07 17:36:50|23495.3|23483.3|23486.5|23474.5|23495.3|23483.3|23484.5|23472.5|28
1767807420000|2026-01-07 17:37:00|23487.4|23475.4|23492.4|23480.4|23492.4|23480.4|23487.4|23475.4|21
1767807430000|2026-01-07 17:37:10|23491.9|23479.9|23487.4|23475.4|23491.9|23479.9|23485.7|23473.7|9
1767807440000|2026-01-07 17:37:20|23485.7|23473.7|23485.7|23473.7|23486.9|23474.9|23485.7|23473.7|15
1767807450000|2026-01-07 17:37:30|23484.4|23472.4|23485.7|23473.7|23486.9|23474.9|23483.6|23471.6|9
1767807460000|2026-01-07 17:37:40|23484.9|23472.9|23486.1|23474.1|23486.1|23474.1|23480.3|23468.3|25
1767807470000|2026-01-07 17:37:50|23486.5|23474.5|23486.1|23474.1|23486.9|23474.9|23486.1|23474.1|8
1767807480000|2026-01-07 17:38:00|23483.6|23471.6|23474.9|23462.9|23483.6|23471.6|23472.4|23460.4|29
1767807490000|2026-01-07 17:38:10|23474|23462|23474.9|23462.9|23474.9|23462.9|23473.6|23461.6|2
1767807500000|2026-01-07 17:38:20|23475.3|23463.3|23472.4|23460.4|23476.1|23464.1|23471.5|23459.5|5
1767807510000|2026-01-07 17:38:30|23472.8|23460.8|23473.6|23461.6|23473.6|23461.6|23472.8|23460.8|0
1767807520000|2026-01-07 17:38:40|23472|23460|23469.9|23457.9|23472|23460|23469.1|23457.1|14
1767807530000|2026-01-07 17:38:50|23473.3|23461.3|23475.4|23463.4|23475.4|23463.4|23473.3|23461.3|6
1767807540000|2026-01-07 17:39:00|23474.9|23462.9|23465.4|23453.4|23474.9|23462.9|23465.4|23453.4|9
1767807550000|2026-01-07 17:39:10|23461.7|23449.7|23462.5|23450.5|23463.7|23451.7|23461.7|23449.7|5
1767807560000|2026-01-07 17:39:20|23463.7|23451.7|23468.7|23456.7|23468.7|23456.7|23463.7|23451.7|5
1767807570000|2026-01-07 17:39:30|23468.3|23456.3|23473.3|23461.3|23473.3|23461.3|23468.3|23456.3|4
1767807580000|2026-01-07 17:39:40|23474.1|23462.1|23477.9|23465.9|23479.1|23467.1|23474.1|23462.1|7
1767807590000|2026-01-07 17:39:50|23480.4|23468.4|23484.5|23472.5|23484.5|23472.5|23480.4|23468.4|10
1767807600000|2026-01-07 17:40:00|23485.4|23473.4|23488.3|23476.3|23489.1|23477.1|23485.4|23473.4|4
1767807610000|2026-01-07 17:40:10|23487.9|23475.9|23490.8|23478.8|23493.3|23481.3|23487.9|23475.9|11
1767807620000|2026-01-07 17:40:20|23489.1|23477.1|23488.3|23476.3|23489.1|23477.1|23487.9|23475.9|2
1767807630000|2026-01-07 17:40:30|23487.5|23475.5|23485.8|23473.8|23487.5|23475.5|23485.7|23473.7|4
1767807640000|2026-01-07 17:40:40|23482|23470|23480.8|23468.8|23483.3|23471.3|23480.8|23468.8|4
1767807650000|2026-01-07 17:40:50|23480.4|23468.4|23480.8|23468.8|23480.8|23468.8|23480|23468|6
1767807660000|2026-01-07 17:41:00|23480|23468|23481.7|23469.7|23481.7|23469.7|23478.7|23466.7|4
1767807670000|2026-01-07 17:41:10|||||||||5
1767807680000|2026-01-07 17:41:20|23480|23468|23480|23468|23480|23468|23480|23468|3
1767807690000|2026-01-07 17:41:30|23480.8|23468.8|23480.8|23468.8|23481.7|23469.7|23480.8|23468.8|2
1767807700000|2026-01-07 17:41:40|23481.2|23469.2|23477.1|23465.1|23482.9|23470.9|23476.3|23464.3|21
1767807710000|2026-01-07 17:41:50|23477.5|23465.5|23477.5|23465.5|23478.4|23466.4|23477.5|23465.5|2
1767807720000|2026-01-07 17:42:00|23478.4|23466.4|23482.1|23470.1|23482.1|23470.1|23477.5|23465.5|23
1767807730000|2026-01-07 17:42:10|23482.9|23470.9|23490.5|23478.5|23490.9|23478.9|23482.9|23470.9|12
1767807740000|2026-01-07 17:42:20|23490.9|23478.9|23493.4|23481.4|23493.4|23481.4|23490.9|23478.9|5
1767807750000|2026-01-07 17:42:30|23494.2|23482.2|23499.2|23487.2|23499.7|23487.7|23494.2|23482.2|3
1767807770000|2026-01-07 17:42:50|23498.8|23486.8|23497.5|23485.5|23499.2|23487.2|23496.7|23484.7|2
1767807780000|2026-01-07 17:43:00|23495.5|23483.5|23495|23483|23495.5|23483.5|23492.5|23480.5|3
1767807790000|2026-01-07 17:43:10|23495.5|23483.5|23483.4|23471.4|23495.5|23483.5|23483.4|23471.4|12
1767807800000|2026-01-07 17:43:20|23485.5|23473.5|23487.5|23475.5|23488|23476|23485|23473|3
1767807810000|2026-01-07 17:43:30|23488|23476|23490|23478|23490|23478|23488|23476|3
1767807820000|2026-01-07 17:43:40|23488.4|23476.4|23491.7|23479.7|23491.7|23479.7|23488|23476|5
1767807830000|2026-01-07 17:43:50|23491.3|23479.3|23492.5|23480.5|23492.5|23480.5|23490.5|23478.5|0
1767807840000|2026-01-07 17:44:00|23496.7|23484.7|23497.5|23485.5|23497.5|23485.5|23496.7|23484.7|2
1767807850000|2026-01-07 17:44:10|23498|23486|23496.7|23484.7|23498.4|23486.4|23494.2|23482.2|2
1767807860000|2026-01-07 17:44:20|23498.4|23486.4|23498.4|23486.4|23498.4|23486.4|23496.7|23484.7|4
1767807880000|2026-01-07 17:44:40|23500.9|23488.9|23500.9|23488.9|23500.9|23488.9|23498.4|23486.4|0
1767807890000|2026-01-07 17:44:50|23499.2|23487.2|23499.2|23487.2|23499.2|23487.2|23499.2|23487.2|0
1767807900000|2026-01-07 17:45:00|23500|23488|23499.2|23487.2|23500.5|23488.5|23498.4|23486.4|1
1767807910000|2026-01-07 17:45:10|23500|23488|23498.4|23486.4|23500|23488|23498.4|23486.4|1
1767807920000|2026-01-07 17:45:20|23499.2|23487.2|23499.2|23487.2|23499.2|23487.2|23499.2|23487.2|2
1767807930000|2026-01-07 17:45:30|23500|23488|23492.5|23480.5|23500|23488|23492.5|23480.5|6
1767807940000|2026-01-07 17:45:40|23490.9|23478.9|23490.5|23478.5|23491.7|23479.7|23490.5|23478.5|3
1767807950000|2026-01-07 17:45:50|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|0
1767807960000|2026-01-07 17:46:00|23489.6|23477.6|23484.6|23472.6|23489.6|23477.6|23484.6|23472.6|11
1767807970000|2026-01-07 17:46:10|23482.1|23470.1|23480.9|23468.9|23482.5|23470.5|23480.9|23468.9|9
1767807980000|2026-01-07 17:46:20|23480|23468|23479.6|23467.6|23480|23468|23478.4|23466.4|1
1767807990000|2026-01-07 17:46:30|23478|23466|23477.1|23465.1|23478|23466|23477.1|23465.1|2
1767808000000|2026-01-07 17:46:40|23475.5|23463.5|23475.5|23463.5|23475.5|23463.5|23473.8|23461.8|25
1767808010000|2026-01-07 17:46:50|23475|23463|23473.4|23461.4|23475|23463|23472.5|23460.5|1
1767808020000|2026-01-07 17:47:00|23473|23461|23479.2|23467.2|23479.2|23467.2|23472.5|23460.5|24
1767808040000|2026-01-07 17:47:20|23478|23466|23478|23466|23480|23468|23477.5|23465.5|2
1767808050000|2026-01-07 17:47:30|23478.4|23466.4|23484.2|23472.2|23487.9|23475.9|23477.1|23465.1|15
1767808060000|2026-01-07 17:47:40|23483.7|23471.7|23484.6|23472.6|23484.6|23472.6|23481.7|23469.7|0
1767808070000|2026-01-07 17:47:50|23483.4|23471.4|23481.7|23469.7|23483.4|23471.4|23480.9|23468.9|7
1767808080000|2026-01-07 17:48:00|23482.1|23470.1|23481.7|23469.7|23484.2|23472.2|23481.7|23469.7|0
1767808090000|2026-01-07 17:48:10|23478.4|23466.4|23476.2|23464.2|23479.2|23467.2|23476.2|23464.2|0
1767808100000|2026-01-07 17:48:20|23475.4|23463.4|23475.9|23463.9|23476.7|23464.7|23474.2|23462.2|4
1767808110000|2026-01-07 17:48:30|23475|23463|23475.9|23463.9|23475.9|23463.9|23475|23463|4
1767808120000|2026-01-07 17:48:40|23476.7|23464.7|23477.1|23465.1|23477.1|23465.1|23476.7|23464.7|0
1767808130000|2026-01-07 17:48:50|23476.3|23464.3|23477.1|23465.1|23477.1|23465.1|23476.3|23464.3|2
1767808150000|2026-01-07 17:49:10|23475.9|23463.9|23480.5|23468.5|23485|23473|23475.9|23463.9|20
1767808160000|2026-01-07 17:49:20|23480.9|23468.9|23483|23471|23483.8|23471.8|23480.9|23468.9|1
1767808170000|2026-01-07 17:49:30|23482.5|23470.5|23482.5|23470.5|23482.5|23470.5|23482.5|23470.5|1
1767808180000|2026-01-07 17:49:40|23483|23471|23483|23471|23483|23471|23483|23471|1
1767808190000|2026-01-07 17:49:50|23485.9|23473.9|23485|23473|23485.9|23473.9|23484.2|23472.2|7
1767808200000|2026-01-07 17:50:00|23485.9|23473.9|23487.1|23475.1|23487.1|23475.1|23485.9|23473.9|5
1767808210000|2026-01-07 17:50:10|23484.7|23472.7|23482.1|23470.1|23484.7|23472.7|23482.1|23470.1|7
1767808220000|2026-01-07 17:50:20|23484.6|23472.6|23483.7|23471.7|23484.6|23472.6|23483.7|23471.7|6
1767808230000|2026-01-07 17:50:30|23482.1|23470.1|23487.1|23475.1|23487.1|23475.1|23482.1|23470.1|4
1767808240000|2026-01-07 17:50:40|23487.9|23475.9|23487.1|23475.1|23490.9|23478.9|23487.1|23475.1|3
1767808250000|2026-01-07 17:50:50|23488.7|23476.7|23491.3|23479.3|23491.3|23479.3|23488.7|23476.7|12
1767808260000|2026-01-07 17:51:00|23490.1|23478.1|23490.9|23478.9|23491.7|23479.7|23489.6|23477.6|1
1767808270000|2026-01-07 17:51:10|23492.6|23480.6|23493.4|23481.4|23495.1|23483.1|23492.1|23480.1|3
1767808280000|2026-01-07 17:51:20|23492.6|23480.6|23492.6|23480.6|23492.6|23480.6|23492.6|23480.6|1
1767808290000|2026-01-07 17:51:30|23494.2|23482.2|23494.2|23482.2|23494.2|23482.2|23494.2|23482.2|11
1767808300000|2026-01-07 17:51:40|23494.6|23482.6|23493.4|23481.4|23495.4|23483.4|23492.6|23480.6|0
1767808310000|2026-01-07 17:51:50|23492.9|23480.9|23490.4|23478.4|23495.4|23483.4|23490.4|23478.4|6
1767808320000|2026-01-07 17:52:00|23489.2|23477.2|23486.7|23474.7|23489.2|23477.2|23486.7|23474.7|1
1767808330000|2026-01-07 17:52:10|23487.6|23475.6|23487.6|23475.6|23487.6|23475.6|23487.6|23475.6|1
1767808340000|2026-01-07 17:52:20|23489.2|23477.2|23493.4|23481.4|23494.6|23482.6|23488.4|23476.4|11
1767808350000|2026-01-07 17:52:30|23492.6|23480.6|23493.8|23481.8|23493.8|23481.8|23492.6|23480.6|0
1767808360000|2026-01-07 17:52:40|23492.6|23480.6|23492.6|23480.6|23492.6|23480.6|23489.7|23477.7|21
1767808370000|2026-01-07 17:52:50|23491.7|23479.7|23490.5|23478.5|23492.6|23480.6|23490.5|23478.5|4
1767808380000|2026-01-07 17:53:00|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|14
1767808390000|2026-01-07 17:53:10|23492.1|23480.1|23492.1|23480.1|23492.1|23480.1|23492.1|23480.1|2
1767808400000|2026-01-07 17:53:20|23491.3|23479.3|23485.4|23473.4|23491.3|23479.3|23484.6|23472.6|11
1767808410000|2026-01-07 17:53:30|23485|23473|23486.2|23474.2|23486.2|23474.2|23482.9|23470.9|15
1767808420000|2026-01-07 17:53:40|23485.8|23473.8|23489.2|23477.2|23489.2|23477.2|23484.2|23472.2|2
1767808430000|2026-01-07 17:53:50|23488.7|23476.7|23490.8|23478.8|23490.8|23478.8|23488.7|23476.7|0
1767808440000|2026-01-07 17:54:00|23491.2|23479.2|23490|23478|23491.7|23479.7|23490|23478|1
1767808450000|2026-01-07 17:54:10|23491.7|23479.7|23488.7|23476.7|23495|23483|23488.7|23476.7|1
1767808460000|2026-01-07 17:54:20|23490.4|23478.4|23498.3|23486.3|23498.3|23486.3|23490.4|23478.4|18
1767808470000|2026-01-07 17:54:30|23498.7|23486.7|23498.7|23486.7|23498.7|23486.7|23498.7|23486.7|0
1767808480000|2026-01-07 17:54:40|23498.3|23486.3|23498.3|23486.3|23498.3|23486.3|23498.3|23486.3|0
1767808490000|2026-01-07 17:54:50|||||||||4
1767808500000|2026-01-07 17:55:00|23498.7|23486.7|23501.7|23489.7|23502.5|23490.5|23498.7|23486.7|11
1767808510000|2026-01-07 17:55:10|23501.2|23489.2|23501.7|23489.7|23501.7|23489.7|23501.2|23489.2|1
1767808520000|2026-01-07 17:55:20|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|1
1767808530000|2026-01-07 17:55:30|23501.2|23489.2|23501.2|23489.2|23501.2|23489.2|23501.2|23489.2|4
1767808540000|2026-01-07 17:55:40|23503.7|23491.7|23503.7|23491.7|23503.7|23491.7|23502.5|23490.5|5
1767808550000|2026-01-07 17:55:50|23501.7|23489.7|23500.8|23488.8|23501.7|23489.7|23500|23488|5
1767808560000|2026-01-07 17:56:00|||||||||1
1767808570000|2026-01-07 17:56:10|23501.2|23489.2|23500|23488|23501.2|23489.2|23500|23488|9
1767808580000|2026-01-07 17:56:20|23502.1|23490.1|23503.7|23491.7|23503.7|23491.7|23502.1|23490.1|3
1767808590000|2026-01-07 17:56:30|23507.5|23495.5|23504.2|23492.2|23507.5|23495.5|23504.2|23492.2|29
1767808600000|2026-01-07 17:56:40|23503.3|23491.3|23503.7|23491.7|23505|23493|23503.3|23491.3|4
1767808610000|2026-01-07 17:56:50|23503.3|23491.3|23504.2|23492.2|23504.2|23492.2|23503.3|23491.3|1
1767808620000|2026-01-07 17:57:00|23503.3|23491.3|23502.1|23490.1|23503.3|23491.3|23502.1|23490.1|0
1767808630000|2026-01-07 17:57:10|23503.3|23491.3|23503.7|23491.7|23503.7|23491.7|23503.3|23491.3|3
1767808650000|2026-01-07 17:57:30|23505.8|23493.8|23505.8|23493.8|23505.8|23493.8|23505.8|23493.8|3
1767808660000|2026-01-07 17:57:40|23509.1|23497.1|23508.7|23496.7|23509.1|23497.1|23508.7|23496.7|16
1767808670000|2026-01-07 17:57:50|23502.9|23490.9|23501.6|23489.6|23502.9|23490.9|23501.6|23489.6|2
1767808680000|2026-01-07 17:58:00|23499.9|23487.9|23488.3|23476.3|23499.9|23487.9|23488.3|23476.3|14
1767808690000|2026-01-07 17:58:10|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|5
1767808700000|2026-01-07 17:58:20|||||||||1
1767808720000|2026-01-07 17:58:40|||||||||2
1767808750000|2026-01-07 17:59:10|23489.9|23477.9|23492.4|23480.4|23492.9|23480.9|23489.9|23477.9|3
1767808760000|2026-01-07 17:59:20|23492|23480|23489.1|23477.1|23492|23480|23487.4|23475.4|2
1767808770000|2026-01-07 17:59:30|23489.9|23477.9|23489.9|23477.9|23490.8|23478.8|23489.9|23477.9|0
1767808790000|2026-01-07 17:59:50|23489.5|23477.5|23487.4|23475.4|23489.5|23477.5|23487.4|23475.4|0
1767808800000|2026-01-07 18:00:00|23490.4|23478.4|23489.9|23477.9|23491.6|23479.6|23489.9|23477.9|5
1767808820000|2026-01-07 18:00:20|23491.6|23479.6|23494.1|23482.1|23494.1|23482.1|23491.6|23479.6|17
1767808830000|2026-01-07 18:00:30|23494.9|23482.9|23498.3|23486.3|23498.3|23486.3|23494.9|23482.9|1
1767808840000|2026-01-07 18:00:40|23497.5|23485.5|23495.8|23483.8|23497.5|23485.5|23495.4|23483.4|1
1767808850000|2026-01-07 18:00:50|23494.5|23482.5|23489.9|23477.9|23494.5|23482.5|23489.1|23477.1|2
1767808860000|2026-01-07 18:01:00|23489.1|23477.1|23495.8|23483.8|23496.2|23484.2|23488.7|23476.7|3
1767808880000|2026-01-07 18:01:20|23493.4|23481.4|23483.7|23471.7|23493.4|23481.4|23483.7|23471.7|6
1767808890000|2026-01-07 18:01:30|23485.8|23473.8|23488.3|23476.3|23488.3|23476.3|23485.8|23473.8|5
1767808900000|2026-01-07 18:01:40|23489.1|23477.1|23488.7|23476.7|23489.1|23477.1|23488.7|23476.7|4
1767808910000|2026-01-07 18:01:50|23489.1|23477.1|23488.3|23476.3|23489.1|23477.1|23488.3|23476.3|12
1767808920000|2026-01-07 18:02:00|23489.6|23477.6|23487.4|23475.4|23490.8|23478.8|23487.4|23475.4|5
1767808940000|2026-01-07 18:02:20|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|2
1767808960000|2026-01-07 18:02:40|23489.1|23477.1|23489.9|23477.9|23489.9|23477.9|23489.1|23477.1|1
1767808970000|2026-01-07 18:02:50|23487.1|23475.1|23485.4|23473.4|23487.1|23475.1|23485.4|23473.4|3
1767808990000|2026-01-07 18:03:10|23487|23475|23487.9|23475.9|23487.9|23475.9|23487|23475|4
1767809000000|2026-01-07 18:03:20|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|2
1767809010000|2026-01-07 18:03:30|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|1
1767809020000|2026-01-07 18:03:40|23488.3|23476.3|23489.9|23477.9|23489.9|23477.9|23488.3|23476.3|3
1767809030000|2026-01-07 18:03:50|23490.4|23478.4|23491.2|23479.2|23493.3|23481.3|23490.4|23478.4|2
1767809040000|2026-01-07 18:04:00|23492.4|23480.4|23492.4|23480.4|23492.4|23480.4|23492.4|23480.4|1
1767809050000|2026-01-07 18:04:10|23490.4|23478.4|23490.4|23478.4|23492.4|23480.4|23490.4|23478.4|1
1767809060000|2026-01-07 18:04:20|||||||||3
1767809070000|2026-01-07 18:04:30|23489.9|23477.9|23489.9|23477.9|23490.8|23478.8|23489.9|23477.9|21
1767809080000|2026-01-07 18:04:40|23492.4|23480.4|23489.9|23477.9|23492.4|23480.4|23489.9|23477.9|12
1767809090000|2026-01-07 18:04:50|||||||||1
1767809100000|2026-01-07 18:05:00|23489.5|23477.5|23487|23475|23489.5|23477.5|23487|23475|3
1767809110000|2026-01-07 18:05:10|23487.4|23475.4|23479.9|23467.9|23487.4|23475.4|23479.9|23467.9|7
1767809120000|2026-01-07 18:05:20|23479.5|23467.5|23480.8|23468.8|23480.8|23468.8|23479.5|23467.5|4
1767809130000|2026-01-07 18:05:30|23481.6|23469.6|23479.9|23467.9|23481.6|23469.6|23479.9|23467.9|0
1767809140000|2026-01-07 18:05:40|23479.5|23467.5|23479.5|23467.5|23479.5|23467.5|23479.5|23467.5|0
1767809150000|2026-01-07 18:05:50|23484.1|23472.1|23482|23470|23484.1|23472.1|23481.6|23469.6|5
1767809160000|2026-01-07 18:06:00|23481.6|23469.6|23479.9|23467.9|23481.6|23469.6|23479.9|23467.9|0
1767809170000|2026-01-07 18:06:10|23480.8|23468.8|23469.5|23457.5|23480.8|23468.8|23469.5|23457.5|4
1767809180000|2026-01-07 18:06:20|23469.9|23457.9|23469.9|23457.9|23472|23460|23469.9|23457.9|7
1767809190000|2026-01-07 18:06:30|23468.3|23456.3|23469.9|23457.9|23469.9|23457.9|23468.3|23456.3|7
1767809200000|2026-01-07 18:06:40|23470.8|23458.8|23474.5|23462.5|23474.5|23462.5|23470.4|23458.4|17
1767809210000|2026-01-07 18:06:50|23474.9|23462.9|23473.3|23461.3|23475.8|23463.8|23471.6|23459.6|3
1767809220000|2026-01-07 18:07:00|23472.4|23460.4|23474.9|23462.9|23474.9|23462.9|23470.8|23458.8|2
1767809230000|2026-01-07 18:07:10|23474.5|23462.5|23474.5|23462.5|23474.5|23462.5|23474.5|23462.5|0
1767809240000|2026-01-07 18:07:20|23474.9|23462.9|23474.9|23462.9|23474.9|23462.9|23474.9|23462.9|0
1767809250000|2026-01-07 18:07:30|23474.5|23462.5|23463.2|23451.2|23474.5|23462.5|23458.6|23446.6|31
1767809260000|2026-01-07 18:07:40|23462.4|23450.4|23462.4|23450.4|23462.4|23450.4|23462.4|23450.4|0
1767809270000|2026-01-07 18:07:50|23461.1|23449.1|23462.4|23450.4|23463.6|23451.6|23461.1|23449.1|6
1767809280000|2026-01-07 18:08:00|23461.9|23449.9|23461.6|23449.6|23461.9|23449.9|23461.6|23449.6|0
1767809290000|2026-01-07 18:08:10|23461.1|23449.1|23461.1|23449.1|23461.6|23449.6|23461.1|23449.1|1
1767809330000|2026-01-07 18:08:50|23462.8|23450.8|23463.2|23451.2|23463.2|23451.2|23461.1|23449.1|2
1767809340000|2026-01-07 18:09:00|23465.3|23453.3|23466.1|23454.1|23466.1|23454.1|23465.3|23453.3|2
1767809360000|2026-01-07 18:09:20|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|12
1767809370000|2026-01-07 18:09:30|23469.1|23457.1|23466.1|23454.1|23469.1|23457.1|23466.1|23454.1|5
1767809380000|2026-01-07 18:09:40|23464.1|23452.1|23461.6|23449.6|23464.1|23452.1|23461.6|23449.6|3
1767809390000|2026-01-07 18:09:50|23462.4|23450.4|23464.1|23452.1|23464.9|23452.9|23461.1|23449.1|4
1767809400000|2026-01-07 18:10:00|23465.3|23453.3|23464.1|23452.1|23465.3|23453.3|23463.6|23451.6|2
1767809410000|2026-01-07 18:10:10|23463.2|23451.2|23452.8|23440.8|23463.2|23451.2|23452.8|23440.8|5
1767809420000|2026-01-07 18:10:20|23453.7|23441.7|23456.1|23444.1|23456.1|23444.1|23453.6|23441.6|9
1767809430000|2026-01-07 18:10:30|23458.6|23446.6|23456.1|23444.1|23458.6|23446.6|23456.1|23444.1|2
1767809440000|2026-01-07 18:10:40|23453.6|23441.6|23450.7|23438.7|23453.6|23441.6|23450.7|23438.7|33
1767809450000|2026-01-07 18:10:50|23449.9|23437.9|23449.9|23437.9|23450.7|23438.7|23449.9|23437.9|2
1767809460000|2026-01-07 18:11:00|23454.9|23442.9|23454.9|23442.9|23454.9|23442.9|23453.6|23441.6|4
1767809470000|2026-01-07 18:11:10|23454.5|23442.5|23455.7|23443.7|23455.7|23443.7|23454.5|23442.5|2
1767809480000|2026-01-07 18:11:20|23454.9|23442.9|23459.1|23447.1|23459.1|23447.1|23454.9|23442.9|5
1767809490000|2026-01-07 18:11:30|23458.6|23446.6|23455.3|23443.3|23458.6|23446.6|23455.3|23443.3|3
1767809500000|2026-01-07 18:11:40|23454.9|23442.9|23451.6|23439.6|23454.9|23442.9|23451.1|23439.1|5
1767809510000|2026-01-07 18:11:50|23452|23440|23451.6|23439.6|23452.8|23440.8|23451.6|23439.6|1
1767809520000|2026-01-07 18:12:00|||||||||17
1767809530000|2026-01-07 18:12:10|23452.8|23440.8|23455.3|23443.3|23455.3|23443.3|23451.6|23439.6|6
1767809540000|2026-01-07 18:12:20|23455.8|23443.8|23458.2|23446.2|23458.2|23446.2|23455.8|23443.8|4
1767809550000|2026-01-07 18:12:30|23458.6|23446.6|23454.9|23442.9|23458.6|23446.6|23454.1|23442.1|9
1767809570000|2026-01-07 18:12:50|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|0
1767809580000|2026-01-07 18:13:00|23455.7|23443.7|23454.1|23442.1|23455.7|23443.7|23454.1|23442.1|6
1767809590000|2026-01-07 18:13:10|23453.2|23441.2|23453.6|23441.6|23453.6|23441.6|23453.2|23441.2|2
1767809600000|2026-01-07 18:13:20|23453.2|23441.2|23454.1|23442.1|23454.9|23442.9|23452.4|23440.4|4
1767809610000|2026-01-07 18:13:30|23454.9|23442.9|23449.9|23437.9|23455.3|23443.3|23449.9|23437.9|4
1767809620000|2026-01-07 18:13:40|23452.4|23440.4|23456.6|23444.6|23456.6|23444.6|23452.4|23440.4|19
1767809630000|2026-01-07 18:13:50|23456.1|23444.1|23454.9|23442.9|23456.1|23444.1|23454.9|23442.9|1
1767809640000|2026-01-07 18:14:00|23454.1|23442.1|23449.1|23437.1|23454.1|23442.1|23449.1|23437.1|9
1767809650000|2026-01-07 18:14:10|23449.9|23437.9|23452.4|23440.4|23453.2|23441.2|23449.1|23437.1|1
1767809660000|2026-01-07 18:14:20|23453.2|23441.2|23453.2|23441.2|23454.9|23442.9|23453.2|23441.2|1
1767809670000|2026-01-07 18:14:30|23453.6|23441.6|23453.6|23441.6|23453.6|23441.6|23453.6|23441.6|0
1767809680000|2026-01-07 18:14:40|23453.2|23441.2|23451.1|23439.1|23453.2|23441.2|23451.1|23439.1|0
1767809690000|2026-01-07 18:14:50|23451.6|23439.6|23453.2|23441.2|23453.2|23441.2|23451.6|23439.6|0
1767809700000|2026-01-07 18:15:00|23451.6|23439.6|23456.6|23444.6|23457.4|23445.4|23451.6|23439.6|2
1767809710000|2026-01-07 18:15:10|23455.7|23443.7|23454.1|23442.1|23456.1|23444.1|23454.1|23442.1|2
1767809720000|2026-01-07 18:15:20|23455.7|23443.7|23454.1|23442.1|23455.7|23443.7|23454.1|23442.1|1
1767809730000|2026-01-07 18:15:30|23454.9|23442.9|23452.8|23440.8|23454.9|23442.9|23452.8|23440.8|6
1767809740000|2026-01-07 18:15:40|23453.6|23441.6|23453.6|23441.6|23453.6|23441.6|23453.6|23441.6|0
1767809750000|2026-01-07 18:15:50|23453.2|23441.2|23453.2|23441.2|23453.2|23441.2|23453.2|23441.2|2
1767809760000|2026-01-07 18:16:00|||||||||1
1767809770000|2026-01-07 18:16:10|23455.7|23443.7|23455.7|23443.7|23456.6|23444.6|23455.7|23443.7|7
1767809780000|2026-01-07 18:16:20|23454.9|23442.9|23454.9|23442.9|23454.9|23442.9|23454.1|23442.1|5
1767809790000|2026-01-07 18:16:30|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|9
1767809820000|2026-01-07 18:17:00|23453.6|23441.6|23456.1|23444.1|23456.1|23444.1|23453.6|23441.6|2
1767809830000|2026-01-07 18:17:10|23455.3|23443.3|23452.4|23440.4|23455.3|23443.3|23450.7|23438.7|9
1767809840000|2026-01-07 18:17:20|23453.2|23441.2|23441.6|23429.6|23453.2|23441.2|23440|23428|13
1767809850000|2026-01-07 18:17:30|23441.1|23429.1|23443.6|23431.6|23443.6|23431.6|23441.1|23429.1|2
1767809860000|2026-01-07 18:17:40|23442.8|23430.8|23443.2|23431.2|23444|23432|23440.3|23428.3|24
1767809870000|2026-01-07 18:17:50|23442.8|23430.8|23434.1|23422.1|23445.3|23433.3|23432.4|23420.4|15
1767809880000|2026-01-07 18:18:00|23433.6|23421.6|23436.6|23424.6|23438.6|23426.6|23431.6|23419.6|13
1767809890000|2026-01-07 18:18:10|23437.4|23425.4|23442.4|23430.4|23442.4|23430.4|23437.4|23425.4|14
1767809900000|2026-01-07 18:18:20|23442|23430|23446.1|23434.1|23446.1|23434.1|23442|23430|9
1767809910000|2026-01-07 18:18:30|23444.9|23432.9|23447.8|23435.8|23449.1|23437.1|23444.1|23432.1|19
1767809920000|2026-01-07 18:18:40|23448.6|23436.6|23450.3|23438.3|23450.3|23438.3|23448.6|23436.6|3
1767809930000|2026-01-07 18:18:50|23447.8|23435.8|23447.8|23435.8|23447.8|23435.8|23447.8|23435.8|1
1767809940000|2026-01-07 18:19:00|23448.2|23436.2|23445.3|23433.3|23448.6|23436.6|23444.1|23432.1|1
1767809950000|2026-01-07 18:19:10|23444.5|23432.5|23443.6|23431.6|23444.5|23432.5|23442.8|23430.8|6
1767809960000|2026-01-07 18:19:20|23442.8|23430.8|23442.8|23430.8|23442.8|23430.8|23442.8|23430.8|3
1767809970000|2026-01-07 18:19:30|23444.9|23432.9|23444.9|23432.9|23444.9|23432.9|23444.9|23432.9|2
1767809980000|2026-01-07 18:19:40|23444.1|23432.1|23446.6|23434.6|23446.6|23434.6|23444.1|23432.1|5
1767809990000|2026-01-07 18:19:50|23444.1|23432.1|23442.8|23430.8|23444.1|23432.1|23442.8|23430.8|15
1767810000000|2026-01-07 18:20:00|||||||||32
1767810010000|2026-01-07 18:20:10|23444.1|23432.1|23448.6|23436.6|23448.6|23436.6|23444.1|23432.1|3
1767810020000|2026-01-07 18:20:20|23449.1|23437.1|23446.1|23434.1|23450.3|23438.3|23446.1|23434.1|3
1767810030000|2026-01-07 18:20:30|23446.6|23434.6|23450.3|23438.3|23450.3|23438.3|23446.1|23434.1|8
1767810040000|2026-01-07 18:20:40|23449.5|23437.5|23437.4|23425.4|23449.5|23437.5|23435.3|23423.3|11
1767810050000|2026-01-07 18:20:50|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|23438.2|23426.2|0
1767810070000|2026-01-07 18:21:10|23439.9|23427.9|23441.6|23429.6|23441.6|23429.6|23439.9|23427.9|9
1767810080000|2026-01-07 18:21:20|23442.4|23430.4|23442.4|23430.4|23442.4|23430.4|23442.4|23430.4|0
1767810090000|2026-01-07 18:21:30|23441.1|23429.1|23441.1|23429.1|23441.1|23429.1|23441.1|23429.1|0
1767810100000|2026-01-07 18:21:40|23441.6|23429.6|23441.1|23429.1|23441.6|23429.6|23441.1|23429.1|0
1767810110000|2026-01-07 18:21:50|23444.1|23432.1|23444.1|23432.1|23444.1|23432.1|23444.1|23432.1|9
1767810120000|2026-01-07 18:22:00|23444.5|23432.5|23446.1|23434.1|23446.6|23434.6|23444.5|23432.5|4
1767810130000|2026-01-07 18:22:10|23445.3|23433.3|23443.6|23431.6|23446.1|23434.1|23443.6|23431.6|3
1767810150000|2026-01-07 18:22:30|23442.4|23430.4|23443.6|23431.6|23443.6|23431.6|23441.6|23429.6|0
1767810160000|2026-01-07 18:22:40|23441.6|23429.6|23443.6|23431.6|23443.6|23431.6|23441.6|23429.6|6
1767810170000|2026-01-07 18:22:50|23443.2|23431.2|23442.8|23430.8|23443.2|23431.2|23441.6|23429.6|0
1767810180000|2026-01-07 18:23:00|23442.4|23430.4|23441.1|23429.1|23442.4|23430.4|23441.1|23429.1|0
1767810190000|2026-01-07 18:23:10|23440.7|23428.7|23439.9|23427.9|23440.7|23428.7|23439.9|23427.9|0
1767810200000|2026-01-07 18:23:20|23442.4|23430.4|23437.8|23425.8|23443.6|23431.6|23437|23425|20
1767810210000|2026-01-07 18:23:30|23438.3|23426.3|23446.1|23434.1|23446.1|23434.1|23438.3|23426.3|18
1767810220000|2026-01-07 18:23:40|23447.4|23435.4|23448.6|23436.6|23448.6|23436.6|23447.4|23435.4|1
1767810230000|2026-01-07 18:23:50|23448.2|23436.2|23452.4|23440.4|23453.6|23441.6|23448.2|23436.2|3
1767810240000|2026-01-07 18:24:00|23453.6|23441.6|23469.1|23457.1|23469.1|23457.1|23453.6|23441.6|26
1767810250000|2026-01-07 18:24:10|23468.6|23456.6|23470.3|23458.3|23470.3|23458.3|23468.6|23456.6|1
1767810260000|2026-01-07 18:24:20|23469.1|23457.1|23467.8|23455.8|23472|23460|23467.8|23455.8|9
1767810270000|2026-01-07 18:24:30|23469.5|23457.5|23469.1|23457.1|23471.1|23459.1|23469.1|23457.1|3
1767810280000|2026-01-07 18:24:40|23468.6|23456.6|23466.2|23454.2|23469.1|23457.1|23466.2|23454.2|4
1767810300000|2026-01-07 18:25:00|23465.3|23453.3|23461.6|23449.6|23465.3|23453.3|23461.6|23449.6|2
1767810310000|2026-01-07 18:25:10|23462.4|23450.4|23462.4|23450.4|23462.4|23450.4|23462.4|23450.4|0
1767810320000|2026-01-07 18:25:20|23462|23450|23460.7|23448.7|23462|23450|23459.9|23447.9|1
1767810330000|2026-01-07 18:25:30|23462.4|23450.4|23462.4|23450.4|23462.4|23450.4|23461.6|23449.6|3
1767810340000|2026-01-07 18:25:40|23461.6|23449.6|23462.4|23450.4|23462.4|23450.4|23461.2|23449.2|1
1767810350000|2026-01-07 18:25:50|23464.1|23452.1|23463.7|23451.7|23464.9|23452.9|23463.7|23451.7|1
1767810360000|2026-01-07 18:26:00|23462|23450|23463.2|23451.2|23463.7|23451.7|23461.2|23449.2|3
1767810370000|2026-01-07 18:26:10|23463.7|23451.7|23461.2|23449.2|23463.7|23451.7|23461.2|23449.2|2
1767810380000|2026-01-07 18:26:20|23462.8|23450.8|23466.2|23454.2|23466.2|23454.2|23462.8|23450.8|5
1767810390000|2026-01-07 18:26:30|23467|23455|23466.2|23454.2|23467|23455|23466.2|23454.2|0
1767810400000|2026-01-07 18:26:40|23467|23455|23467|23455|23467|23455|23467|23455|0
1767810410000|2026-01-07 18:26:50|23466.2|23454.2|23466.2|23454.2|23467|23455|23466.2|23454.2|14
1767810420000|2026-01-07 18:27:00|||||||||3
1767810430000|2026-01-07 18:27:10|23471.2|23459.2|23471.2|23459.2|23471.2|23459.2|23468.7|23456.7|4
1767810440000|2026-01-07 18:27:20|23469.9|23457.9|23471.2|23459.2|23471.2|23459.2|23469.9|23457.9|19
1767810450000|2026-01-07 18:27:30|23470.7|23458.7|23471.2|23459.2|23472.4|23460.4|23470.7|23458.7|4
1767810460000|2026-01-07 18:27:40|23471.6|23459.6|23472.8|23460.8|23473.2|23461.2|23471.6|23459.6|5
1767810470000|2026-01-07 18:27:50|23473.2|23461.2|23471.2|23459.2|23473.7|23461.7|23470.7|23458.7|1
1767810480000|2026-01-07 18:28:00|||||||||1
1767810490000|2026-01-07 18:28:10|23479.1|23467.1|23480.3|23468.3|23480.3|23468.3|23479.1|23467.1|1
1767810500000|2026-01-07 18:28:20|23477.4|23465.4|23477.4|23465.4|23477.4|23465.4|23477.4|23465.4|3
1767810510000|2026-01-07 18:28:30|23476.6|23464.6|23476.6|23464.6|23476.6|23464.6|23476.6|23464.6|1
1767810520000|2026-01-07 18:28:40|23481.2|23469.2|23481.2|23469.2|23481.6|23469.6|23481.2|23469.2|5
1767810530000|2026-01-07 18:28:50|23479.9|23467.9|23483.7|23471.7|23483.7|23471.7|23479.1|23467.1|3
1767810540000|2026-01-07 18:29:00|23483.2|23471.2|23479.1|23467.1|23483.2|23471.2|23479.1|23467.1|2
1767810550000|2026-01-07 18:29:10|23478.7|23466.7|23478.2|23466.2|23480.3|23468.3|23478.2|23466.2|9
1767810560000|2026-01-07 18:29:20|23477.4|23465.4|23479.1|23467.1|23479.1|23467.1|23476.2|23464.2|1
1767810570000|2026-01-07 18:29:30|23478.7|23466.7|23479.9|23467.9|23481.2|23469.2|23477.4|23465.4|4
1767810580000|2026-01-07 18:29:40|23479.1|23467.1|23477.8|23465.8|23479.1|23467.1|23476.2|23464.2|2
1767810590000|2026-01-07 18:29:50|23476.2|23464.2|23481.2|23469.2|23481.2|23469.2|23476.2|23464.2|8
1767810600000|2026-01-07 18:30:00|23482.4|23470.4|23483.7|23471.7|23483.7|23471.7|23482.4|23470.4|4
1767810610000|2026-01-07 18:30:10|23484.5|23472.5|23485.3|23473.3|23485.3|23473.3|23484.5|23472.5|2
1767810620000|2026-01-07 18:30:20|23486.6|23474.6|23487.8|23475.8|23487.8|23475.8|23486.6|23474.6|3
1767810630000|2026-01-07 18:30:30|23486.2|23474.2|23486.6|23474.6|23486.6|23474.6|23485.3|23473.3|4
1767810640000|2026-01-07 18:30:40|23487.4|23475.4|23484.9|23472.9|23487.4|23475.4|23484.1|23472.1|7
1767810650000|2026-01-07 18:30:50|23485.3|23473.3|23484.9|23472.9|23486.2|23474.2|23483.2|23471.2|4
1767810660000|2026-01-07 18:31:00|23485.7|23473.7|23484.1|23472.1|23486.2|23474.2|23483.7|23471.7|1
1767810670000|2026-01-07 18:31:10|23484.5|23472.5|23482.4|23470.4|23485.3|23473.3|23482.4|23470.4|2
1767810680000|2026-01-07 18:31:20|23483.2|23471.2|23482.8|23470.8|23483.7|23471.7|23480.8|23468.8|2
1767810690000|2026-01-07 18:31:30|23483.3|23471.3|23481.6|23469.6|23484.1|23472.1|23481.6|23469.6|8
1767810700000|2026-01-07 18:31:40|23480.3|23468.3|23481.2|23469.2|23482.8|23470.8|23476.6|23464.6|44
1767810710000|2026-01-07 18:31:50|23480.7|23468.7|23474.9|23462.9|23480.7|23468.7|23474.1|23462.1|3
1767810720000|2026-01-07 18:32:00|23475.3|23463.3|23476.2|23464.2|23476.2|23464.2|23475.3|23463.3|0
1767810730000|2026-01-07 18:32:10|||||||||2
1767810740000|2026-01-07 18:32:20|23477|23465|23479.1|23467.1|23479.1|23467.1|23477|23465|3
1767810750000|2026-01-07 18:32:30|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|0
1767810760000|2026-01-07 18:32:40|23477.8|23465.8|23479.1|23467.1|23479.9|23467.9|23476.2|23464.2|9
1767810770000|2026-01-07 18:32:50|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|23479.1|23467.1|0
1767810780000|2026-01-07 18:33:00|23481.2|23469.2|23476.6|23464.6|23481.2|23469.2|23476.2|23464.2|6
1767810790000|2026-01-07 18:33:10|23477.4|23465.4|23481.2|23469.2|23481.2|23469.2|23477.4|23465.4|5
1767810800000|2026-01-07 18:33:20|23479.9|23467.9|23479.1|23467.1|23479.9|23467.9|23479.1|23467.1|15
1767810820000|2026-01-07 18:33:40|23477.8|23465.8|23477.8|23465.8|23477.8|23465.8|23476.6|23464.6|1
1767810830000|2026-01-07 18:33:50|23478.7|23466.7|23479.1|23467.1|23481.2|23469.2|23477.8|23465.8|9
1767810840000|2026-01-07 18:34:00|23478.7|23466.7|23478.2|23466.2|23478.7|23466.7|23478.2|23466.2|2
1767810850000|2026-01-07 18:34:10|23476.6|23464.6|23478.2|23466.2|23478.7|23466.7|23476.6|23464.6|1
1767810860000|2026-01-07 18:34:20|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|23478.2|23466.2|1
1767810870000|2026-01-07 18:34:30|23478.2|23466.2|23478.7|23466.7|23478.7|23466.7|23476.2|23464.2|4
1767810880000|2026-01-07 18:34:40|23476.5|23464.5|23480.7|23468.7|23482.8|23470.8|23476.5|23464.5|18
1767810890000|2026-01-07 18:34:50|23482.4|23470.4|23476.5|23464.5|23482.8|23470.8|23476.5|23464.5|7
1767810900000|2026-01-07 18:35:00|23477|23465|23476.5|23464.5|23482|23470|23475.3|23463.3|11
1767810910000|2026-01-07 18:35:10|23477|23465|23477.4|23465.4|23478.2|23466.2|23477|23465|3
1767810920000|2026-01-07 18:35:20|23478.2|23466.2|23469.9|23457.9|23478.2|23466.2|23469.9|23457.9|1
1767810930000|2026-01-07 18:35:30|23469.4|23457.4|23469|23457|23469.9|23457.9|23469|23457|21
1767810940000|2026-01-07 18:35:40|23469.9|23457.9|23474|23462|23474|23462|23469.4|23457.4|1
1767810950000|2026-01-07 18:35:50|23474.4|23462.4|23472.3|23460.3|23474.4|23462.4|23471.5|23459.5|17
1767810960000|2026-01-07 18:36:00|23471|23459|23469.8|23457.8|23471|23459|23468.1|23456.1|5
1767810970000|2026-01-07 18:36:10|23470.6|23458.6|23476.5|23464.5|23476.5|23464.5|23470.6|23458.6|14
1767810980000|2026-01-07 18:36:20|23479|23467|23480.7|23468.7|23480.7|23468.7|23477.3|23465.3|16
1767810990000|2026-01-07 18:36:30|23481.1|23469.1|23471.9|23459.9|23481.1|23469.1|23469.4|23457.4|18
1767811000000|2026-01-07 18:36:40|23471.5|23459.5|23470.7|23458.7|23471.5|23459.5|23470.7|23458.7|0
1767811010000|2026-01-07 18:36:50|23468.2|23456.2|23471.9|23459.9|23471.9|23459.9|23468.2|23456.2|1
1767811020000|2026-01-07 18:37:00|23472.7|23460.7|23471.9|23459.9|23472.7|23460.7|23471.5|23459.5|1
1767811030000|2026-01-07 18:37:10|23470.2|23458.2|23471.5|23459.5|23471.9|23459.9|23470.2|23458.2|3
1767811040000|2026-01-07 18:37:20|23471.9|23459.9|23469|23457|23471.9|23459.9|23469|23457|10
1767811050000|2026-01-07 18:37:30|23469.9|23457.9|23470.7|23458.7|23470.7|23458.7|23469.9|23457.9|3
1767811060000|2026-01-07 18:37:40|23469|23457|23474|23462|23474|23462|23469|23457|7
1767811070000|2026-01-07 18:37:50|23474.9|23462.9|23469.4|23457.4|23474.9|23462.9|23469|23457|4
1767811080000|2026-01-07 18:38:00|23469|23457|23469.4|23457.4|23469.4|23457.4|23469|23457|7
1767811090000|2026-01-07 18:38:10|||||||||1
1767811100000|2026-01-07 18:38:20|23470.2|23458.2|23469|23457|23470.2|23458.2|23469|23457|3
1767811110000|2026-01-07 18:38:30|23468.2|23456.2|23469.8|23457.8|23471.5|23459.5|23466.5|23454.5|5
1767811120000|2026-01-07 18:38:40|23470.6|23458.6|23474|23462|23474|23462|23470.6|23458.6|3
1767811130000|2026-01-07 18:38:50|23473.2|23461.2|23473.2|23461.2|23473.2|23461.2|23473.2|23461.2|0
1767811140000|2026-01-07 18:39:00|23473.6|23461.6|23475.7|23463.7|23475.7|23463.7|23473.6|23461.6|8
1767811150000|2026-01-07 18:39:10|23475.2|23463.2|23476.5|23464.5|23476.9|23464.9|23475.2|23463.2|18
1767811160000|2026-01-07 18:39:20|23478.2|23466.2|23476.9|23464.9|23478.2|23466.2|23476.9|23464.9|1
1767811170000|2026-01-07 18:39:30|23479.4|23467.4|23473.2|23461.2|23479.9|23467.9|23472.8|23460.8|8
1767811180000|2026-01-07 18:39:40|23472.4|23460.4|23476.9|23464.9|23476.9|23464.9|23472.4|23460.4|3
1767811190000|2026-01-07 18:39:50|23476.5|23464.5|23474.4|23462.4|23476.5|23464.5|23474.4|23462.4|8
1767811200000|2026-01-07 18:40:00|23474|23462|23474|23462|23474.4|23462.4|23474|23462|3
1767811210000|2026-01-07 18:40:10|23474.4|23462.4|23473.1|23461.1|23474.4|23462.4|23473.1|23461.1|19
1767811220000|2026-01-07 18:40:20|23471.5|23459.5|23475.2|23463.2|23476.9|23464.9|23471.5|23459.5|8
1767811230000|2026-01-07 18:40:30|23474|23462|23474.9|23462.9|23476.5|23464.5|23474|23462|1
1767811240000|2026-01-07 18:40:40|23475.7|23463.7|23476.9|23464.9|23477.4|23465.4|23474.9|23462.9|8
1767811250000|2026-01-07 18:40:50|23475.7|23463.7|23473.2|23461.2|23476.1|23464.1|23473.2|23461.2|1
1767811260000|2026-01-07 18:41:00|23472.4|23460.4|23476.1|23464.1|23476.1|23464.1|23472.4|23460.4|2
1767811270000|2026-01-07 18:41:10|23476.5|23464.5|23474.9|23462.9|23476.5|23464.5|23474.9|23462.9|1
1767811280000|2026-01-07 18:41:20|23474.4|23462.4|23474.4|23462.4|23474.4|23462.4|23474.4|23462.4|0
1767811290000|2026-01-07 18:41:30|23474.9|23462.9|23476.5|23464.5|23478.2|23466.2|23474.9|23462.9|1
1767811300000|2026-01-07 18:41:40|23475.7|23463.7|23476.9|23464.9|23476.9|23464.9|23475.7|23463.7|0
1767811310000|2026-01-07 18:41:50|23478.6|23466.6|23476.5|23464.5|23479.4|23467.4|23476.5|23464.5|8
1767811320000|2026-01-07 18:42:00|23474.9|23462.9|23474.4|23462.4|23474.9|23462.9|23474|23462|1
1767811330000|2026-01-07 18:42:10|23475.2|23463.2|23479|23467|23479.4|23467.4|23475.2|23463.2|11
1767811340000|2026-01-07 18:42:20|23478.2|23466.2|23479|23467|23479|23467|23477.4|23465.4|4
1767811350000|2026-01-07 18:42:30|23478.2|23466.2|23477.4|23465.4|23478.2|23466.2|23477.4|23465.4|0
1767811360000|2026-01-07 18:42:40|23476.9|23464.9|23475.7|23463.7|23477.4|23465.4|23475.7|23463.7|4
1767811370000|2026-01-07 18:42:50|23474.4|23462.4|23474.4|23462.4|23474.4|23462.4|23474.4|23462.4|0
1767811380000|2026-01-07 18:43:00|23475.2|23463.2|23476.9|23464.9|23477.7|23465.7|23474.4|23462.4|5
1767811390000|2026-01-07 18:43:10|23477.7|23465.7|23476.5|23464.5|23477.7|23465.7|23476.5|23464.5|2
1767811400000|2026-01-07 18:43:20|23477.7|23465.7|23476.5|23464.5|23477.7|23465.7|23476.5|23464.5|2
1767811410000|2026-01-07 18:43:30|23475.7|23463.7|23476.5|23464.5|23476.5|23464.5|23475.2|23463.2|2
1767811420000|2026-01-07 18:43:40|23476.9|23464.9|23479|23467|23479|23467|23476.5|23464.5|8
1767811430000|2026-01-07 18:43:50|23476.9|23464.9|23479.4|23467.4|23479.4|23467.4|23476.9|23464.9|2
1767811440000|2026-01-07 18:44:00|23481.9|23469.9|23480.7|23468.7|23482.7|23470.7|23480.7|23468.7|15
1767811450000|2026-01-07 18:44:10|23478.2|23466.2|23476.5|23464.5|23478.2|23466.2|23476.5|23464.5|18
1767811460000|2026-01-07 18:44:20|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|9
1767811470000|2026-01-07 18:44:30|23477.7|23465.7|23479|23467|23479.9|23467.9|23477.7|23465.7|26
1767811480000|2026-01-07 18:44:40|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|0
1767811490000|2026-01-07 18:44:50|23480.3|23468.3|23480.3|23468.3|23480.3|23468.3|23480.3|23468.3|2
1767811500000|2026-01-07 18:45:00|23482|23470|23487.4|23475.4|23490.3|23478.3|23482|23470|31
1767811510000|2026-01-07 18:45:10|23488.6|23476.6|23482.8|23470.8|23488.6|23476.6|23482.8|23470.8|12
1767811520000|2026-01-07 18:45:20|23481.1|23469.1|23482.4|23470.4|23482.4|23470.4|23480.7|23468.7|54
1767811530000|2026-01-07 18:45:30|23484.9|23472.9|23482.4|23470.4|23484.9|23472.9|23482.4|23470.4|2
1767811540000|2026-01-07 18:45:40|23482.8|23470.8|23481.9|23469.9|23483.6|23471.6|23481.9|23469.9|3
1767811550000|2026-01-07 18:45:50|23481.5|23469.5|23481.5|23469.5|23481.9|23469.9|23481.5|23469.5|1
1767811560000|2026-01-07 18:46:00|23481.9|23469.9|23479|23467|23481.9|23469.9|23479|23467|0
1767811570000|2026-01-07 18:46:10|23478.2|23466.2|23474.9|23462.9|23478.2|23466.2|23474.9|23462.9|0
1767811580000|2026-01-07 18:46:20|23476.5|23464.5|23474.9|23462.9|23478.6|23466.6|23474.9|23462.9|28
1767811590000|2026-01-07 18:46:30|23474|23462|23474|23462|23474|23462|23474|23462|0
1767811600000|2026-01-07 18:46:40|23475.3|23463.3|23474.9|23462.9|23479|23467|23474.9|23462.9|9
1767811610000|2026-01-07 18:46:50|23473.6|23461.6|23473.6|23461.6|23473.6|23461.6|23473.6|23461.6|0
1767811620000|2026-01-07 18:47:00|23472.8|23460.8|23475.3|23463.3|23475.3|23463.3|23471.5|23459.5|9
1767811630000|2026-01-07 18:47:10|23474.9|23462.9|23475.3|23463.3|23475.3|23463.3|23474.9|23462.9|0
1767811640000|2026-01-07 18:47:20|23476.9|23464.9|23482.8|23470.8|23482.8|23470.8|23476.9|23464.9|16
1767811650000|2026-01-07 18:47:30|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|3
1767811660000|2026-01-07 18:47:40|23484|23472|23485.3|23473.3|23485.3|23473.3|23484|23472|5
1767811670000|2026-01-07 18:47:50|23484.9|23472.9|23485.3|23473.3|23485.3|23473.3|23484.9|23472.9|1
1767811680000|2026-01-07 18:48:00|23484.9|23472.9|23481.5|23469.5|23484.9|23472.9|23480.3|23468.3|4
1767811690000|2026-01-07 18:48:10|||||||||1
1767811700000|2026-01-07 18:48:20|23480.7|23468.7|23480.3|23468.3|23480.7|23468.7|23480.3|23468.3|1
1767811710000|2026-01-07 18:48:30|23481.1|23469.1|23483.2|23471.2|23484|23472|23481.1|23469.1|3
1767811720000|2026-01-07 18:48:40|23485.3|23473.3|23487|23475|23487|23475|23484.5|23472.5|5
1767811730000|2026-01-07 18:48:50|23486.2|23474.2|23486.2|23474.2|23486.2|23474.2|23486.2|23474.2|1
1767811740000|2026-01-07 18:49:00|||||||||4
1767811750000|2026-01-07 18:49:10|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|23487.9|23475.9|5
1767811760000|2026-01-07 18:49:20|23488.7|23476.7|23486.6|23474.6|23488.7|23476.7|23484.9|23472.9|15
1767811770000|2026-01-07 18:49:30|23487.4|23475.4|23485.4|23473.4|23488.7|23476.7|23485.4|23473.4|31
1767811780000|2026-01-07 18:49:40|23483.7|23471.7|23479.5|23467.5|23483.7|23471.7|23479.5|23467.5|26
1767811790000|2026-01-07 18:49:50|23477.5|23465.5|23478.3|23466.3|23478.3|23466.3|23477.5|23465.5|2
1767811800000|2026-01-07 18:50:00|23477.9|23465.9|23475.4|23463.4|23478.7|23466.7|23475.4|23463.4|2
1767811810000|2026-01-07 18:50:10|23477.9|23465.9|23478.7|23466.7|23478.7|23466.7|23477.9|23465.9|7
1767811820000|2026-01-07 18:50:20|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|3
1767811830000|2026-01-07 18:50:30|23478.7|23466.7|23477|23465|23479.9|23467.9|23477|23465|14
1767811840000|2026-01-07 18:50:40|23478.2|23466.2|23478.2|23466.2|23479.1|23467.1|23478.2|23466.2|9
1767811850000|2026-01-07 18:50:50|23477.8|23465.8|23480.7|23468.7|23480.7|23468.7|23477.8|23465.8|6
1767811860000|2026-01-07 18:51:00|23479.9|23467.9|23477|23465|23479.9|23467.9|23477|23465|1
1767811870000|2026-01-07 18:51:10|23477.8|23465.8|23483.2|23471.2|23483.2|23471.2|23477.8|23465.8|11
1767811880000|2026-01-07 18:51:20|23482.4|23470.4|23483.2|23471.2|23484.5|23472.5|23482|23470|9
1767811890000|2026-01-07 18:51:30|||||||||1
1767811900000|2026-01-07 18:51:40|||||||||2
1767811910000|2026-01-07 18:51:50|23482.8|23470.8|23484.5|23472.5|23484.5|23472.5|23482.8|23470.8|5
1767811920000|2026-01-07 18:52:00|23485.4|23473.4|23485.4|23473.4|23485.4|23473.4|23485.4|23473.4|28
1767811930000|2026-01-07 18:52:10|23484.9|23472.9|23484.9|23472.9|23484.9|23472.9|23484.9|23472.9|3
1767811940000|2026-01-07 18:52:20|23485.4|23473.4|23484.1|23472.1|23485.4|23473.4|23484.1|23472.1|6
1767811950000|2026-01-07 18:52:30|23483.7|23471.7|23481.6|23469.6|23483.7|23471.7|23481.6|23469.6|2
1767811960000|2026-01-07 18:52:40|23482.4|23470.4|23481.6|23469.6|23482.4|23470.4|23481.6|23469.6|0
1767811970000|2026-01-07 18:52:50|23484.1|23472.1|23485.4|23473.4|23485.4|23473.4|23484.1|23472.1|6
1767811980000|2026-01-07 18:53:00|||||||||26
1767811990000|2026-01-07 18:53:10|23484.5|23472.5|23484.5|23472.5|23485.4|23473.4|23484.5|23472.5|29
1767812000000|2026-01-07 18:53:20|23485.4|23473.4|23491.2|23479.2|23492|23480|23485.4|23473.4|21
1767812010000|2026-01-07 18:53:30|23490.4|23478.4|23489.2|23477.2|23490.4|23478.4|23489.2|23477.2|1
1767812020000|2026-01-07 18:53:40|23488.4|23476.4|23490.4|23478.4|23490.4|23478.4|23488.4|23476.4|0
1767812030000|2026-01-07 18:53:50|23489.6|23477.6|23490.4|23478.4|23490.4|23478.4|23489.6|23477.6|1
1767812040000|2026-01-07 18:54:00|||||||||5
1767812050000|2026-01-07 18:54:10|23492.9|23480.9|23492.5|23480.5|23492.9|23480.9|23492.5|23480.5|2
1767812060000|2026-01-07 18:54:20|||||||||2
1767812070000|2026-01-07 18:54:30|23491.7|23479.7|23490.4|23478.4|23491.7|23479.7|23490.4|23478.4|0
1767812080000|2026-01-07 18:54:40|23489.6|23477.6|23490.4|23478.4|23490.4|23478.4|23489.6|23477.6|2
1767812090000|2026-01-07 18:54:50|23492|23480|23492.1|23480.1|23492.9|23480.9|23492|23480|8
1767812100000|2026-01-07 18:55:00|23490.9|23478.9|23494.6|23482.6|23494.6|23482.6|23490.9|23478.9|14
1767812110000|2026-01-07 18:55:10|23493.4|23481.4|23492.9|23480.9|23493.4|23481.4|23492.9|23480.9|1
1767812120000|2026-01-07 18:55:20|23493.4|23481.4|23495.4|23483.4|23495.4|23483.4|23492.1|23480.1|15
1767812130000|2026-01-07 18:55:30|23496.2|23484.2|23492.1|23480.1|23496.2|23484.2|23492.1|23480.1|2
1767812140000|2026-01-07 18:55:40|23494.5|23482.5|23495.4|23483.4|23495.4|23483.4|23493.4|23481.4|3
1767812150000|2026-01-07 18:55:50|23495|23483|23490.9|23478.9|23495.4|23483.4|23490.9|23478.9|5
1767812160000|2026-01-07 18:56:00|23491.7|23479.7|23492.9|23480.9|23492.9|23480.9|23490.4|23478.4|7
1767812170000|2026-01-07 18:56:10|23494.2|23482.2|23495.4|23483.4|23495.4|23483.4|23493.4|23481.4|8
1767812180000|2026-01-07 18:56:20|23494.6|23482.6|23492.9|23480.9|23495.4|23483.4|23492.9|23480.9|2
1767812190000|2026-01-07 18:56:30|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|23495.4|23483.4|2
1767812210000|2026-01-07 18:56:50|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|3
1767812220000|2026-01-07 18:57:00|23493.8|23481.8|23493.8|23481.8|23494.6|23482.6|23493.8|23481.8|7
1767812230000|2026-01-07 18:57:10|23493.4|23481.4|23493.4|23481.4|23493.8|23481.8|23492.1|23480.1|2
1767812240000|2026-01-07 18:57:20|23493.8|23481.8|23494.2|23482.2|23494.2|23482.2|23493.8|23481.8|2
1767812250000|2026-01-07 18:57:30|23495|23483|23493.8|23481.8|23495|23483|23493.8|23481.8|1
1767812260000|2026-01-07 18:57:40|23494.6|23482.6|23493.8|23481.8|23494.6|23482.6|23493|23481|5
1767812270000|2026-01-07 18:57:50|23494.6|23482.6|23493.8|23481.8|23494.6|23482.6|23493.8|23481.8|0
1767812280000|2026-01-07 18:58:00|23495.4|23483.4|23496.3|23484.3|23496.7|23484.7|23495.4|23483.4|18
1767812290000|2026-01-07 18:58:10|23495.5|23483.5|23494.6|23482.6|23496.3|23484.3|23493.8|23481.8|9
1767812300000|2026-01-07 18:58:20|23495|23483|23496.3|23484.3|23497.9|23485.9|23494.6|23482.6|22
1767812310000|2026-01-07 18:58:30|23498.8|23486.8|23499.6|23487.6|23499.6|23487.6|23497.1|23485.1|9
1767812320000|2026-01-07 18:58:40|23498|23486|23498|23486|23498|23486|23498|23486|8
1767812330000|2026-01-07 18:58:50|23497.2|23485.2|23499.2|23487.2|23499.7|23487.7|23496.3|23484.3|14
1767812340000|2026-01-07 18:59:00|23497.6|23485.6|23499.6|23487.6|23500|23488|23497.6|23485.6|14
1767812350000|2026-01-07 18:59:10|23497.1|23485.1|23497.5|23485.5|23498.7|23486.7|23497.1|23485.1|17
1767812360000|2026-01-07 18:59:20|23495.9|23483.9|23500.4|23488.4|23502.1|23490.1|23495.9|23483.9|42
1767812370000|2026-01-07 18:59:30|23499.6|23487.6|23497.1|23485.1|23503|23491|23496.3|23484.3|65
1767812380000|2026-01-07 18:59:40|23496.3|23484.3|23502.9|23490.9|23502.9|23490.9|23496.3|23484.3|92
1767812390000|2026-01-07 18:59:50|23504.6|23492.6|23510.4|23498.4|23510.4|23498.4|23504.2|23492.2|81
1767812400000|2026-01-07 19:00:00|23508.7|23496.7|23506.2|23494.2|23508.7|23496.7|23506.2|23494.2|21
1767812410000|2026-01-07 19:00:10|23505.4|23493.4|23506.2|23494.2|23506.2|23494.2|23502.9|23490.9|16
1767812420000|2026-01-07 19:00:20|23505.4|23493.4|23505.4|23493.4|23505.9|23493.9|23505.4|23493.4|16
1767812430000|2026-01-07 19:00:30|23507.5|23495.5|23507.1|23495.1|23507.5|23495.5|23506.7|23494.7|15
1767812440000|2026-01-07 19:00:40|||||||||4
1767812450000|2026-01-07 19:00:50|23502.5|23490.5|23511.6|23499.6|23511.6|23499.6|23502.5|23490.5|60
1767812460000|2026-01-07 19:01:00|23510.8|23498.8|23510.4|23498.4|23511.6|23499.6|23509.1|23497.1|5
1767812470000|2026-01-07 19:01:10|23509.6|23497.6|23512.1|23500.1|23512.9|23500.9|23507.1|23495.1|3
1767812480000|2026-01-07 19:01:20|23512.9|23500.9|23509.1|23497.1|23512.9|23500.9|23507.9|23495.9|7
1767812490000|2026-01-07 19:01:30|23507.9|23495.9|23506.2|23494.2|23507.9|23495.9|23503.7|23491.7|6
1767812500000|2026-01-07 19:01:40|23507|23495|23507|23495|23507|23495|23507|23495|1
1767812510000|2026-01-07 19:01:50|23507.4|23495.4|23507.4|23495.4|23507.4|23495.4|23507.4|23495.4|2
1767812520000|2026-01-07 19:02:00|23507.9|23495.9|23508.2|23496.2|23508.7|23496.7|23506.2|23494.2|2
1767812530000|2026-01-07 19:02:10|23507.8|23495.8|23508.7|23496.7|23508.7|23496.7|23506.2|23494.2|2
1767812540000|2026-01-07 19:02:20|23506.6|23494.6|23507.9|23495.9|23507.9|23495.9|23506.2|23494.2|4
1767812550000|2026-01-07 19:02:30|23506.6|23494.6|23506.6|23494.6|23507.9|23495.9|23506.6|23494.6|2
1767812560000|2026-01-07 19:02:40|23505.4|23493.4|23507.1|23495.1|23507.1|23495.1|23505.4|23493.4|1
1767812580000|2026-01-07 19:03:00|23507.9|23495.9|23507.9|23495.9|23507.9|23495.9|23507.9|23495.9|4
1767812590000|2026-01-07 19:03:10|23508.3|23496.3|23504.6|23492.6|23508.3|23496.3|23504.6|23492.6|11
1767812600000|2026-01-07 19:03:20|23503.7|23491.7|23502.1|23490.1|23503.7|23491.7|23502.1|23490.1|8
1767812610000|2026-01-07 19:03:30|23504.6|23492.6|23503.3|23491.3|23504.6|23492.6|23503.3|23491.3|3
1767812620000|2026-01-07 19:03:40|23502.1|23490.1|23503.3|23491.3|23503.3|23491.3|23502.1|23490.1|2
1767812630000|2026-01-07 19:03:50|23504.6|23492.6|23507.5|23495.5|23509.1|23497.1|23504.6|23492.6|8
1767812640000|2026-01-07 19:04:00|23507.1|23495.1|23505.8|23493.8|23507.9|23495.9|23505.4|23493.4|8
1767812650000|2026-01-07 19:04:10|23507.1|23495.1|23507.1|23495.1|23507.1|23495.1|23507.1|23495.1|0
1767812660000|2026-01-07 19:04:20|23507.5|23495.5|23509.1|23497.1|23509.6|23497.6|23507.5|23495.5|2
1767812670000|2026-01-07 19:04:30|23510.4|23498.4|23507.1|23495.1|23510.4|23498.4|23507.1|23495.1|5
1767812680000|2026-01-07 19:04:40|23507.9|23495.9|23510.7|23498.7|23512|23500|23507.9|23495.9|7
1767812690000|2026-01-07 19:04:50|23509.9|23497.9|23511.6|23499.6|23513.2|23501.2|23509.9|23497.9|12
1767812700000|2026-01-07 19:05:00|23510.8|23498.8|23510.8|23498.8|23510.8|23498.8|23510.8|23498.8|0
1767882600000|2026-01-08 14:30:00|23542.6|23530.6|23553.4|23541.4|23573.8|23561.8|23542.2|23530.2|120
1767882610000|2026-01-08 14:30:10|23555.1|23543.1|23558.4|23546.4|23558.4|23546.4|23543.4|23531.4|44
1767882620000|2026-01-08 14:30:20|23557.2|23545.2|23556.8|23544.8|23563.4|23551.4|23555.1|23537|36
1767882630000|2026-01-08 14:30:30|23556.3|23544.3|23559.3|23547.3|23569.7|23557.7|23548.4|23536.4|43
1767882640000|2026-01-08 14:30:40|23558|23546|23563.4|23551.4|23565.9|23553.9|23556.8|23544.8|28
1767882650000|2026-01-08 14:30:50|23565.9|23553.9|23561.3|23549.3|23570.5|23558.5|23560.9|23548.9|39
1767882660000|2026-01-08 14:31:00|23562.2|23550.2|23558.4|23546.4|23566.3|23554.3|23547.6|23535.6|27
1767882670000|2026-01-08 14:31:10|23560.9|23548.9|23565.9|23553.9|23566.3|23554.3|23554.7|23542.7|48
1767882680000|2026-01-08 14:31:20|23565.1|23553.1|23558.8|23546.8|23569.7|23557.7|23558.8|23546.8|17
1767882690000|2026-01-08 14:31:30|23557.6|23545.6|23551.8|23539.8|23557.6|23545.6|23551.8|23539.8|4
1767882700000|2026-01-08 14:31:40|23550.9|23538.9|23560.9|23548.9|23560.9|23548.9|23550.9|23538.9|24
1767882710000|2026-01-08 14:31:50|23561.3|23549.3|23558.8|23546.8|23562.2|23550.2|23557.2|23545.2|9
1767882720000|2026-01-08 14:32:00|23559.7|23547.7|23560.9|23548.9|23571.3|23559.3|23559.7|23547.7|11
1767882730000|2026-01-08 14:32:10|23561.3|23549.3|23565.9|23553.9|23570.9|23558.9|23561.3|23549.3|19
1767882740000|2026-01-08 14:32:20|23568.4|23556.4|23573.4|23561.4|23573.4|23561.4|23564.7|23552.7|10
1767882750000|2026-01-08 14:32:30|23575.5|23563.5|23575.1|23563.1|23575.9|23563.9|23573.4|23561.4|16
1767882760000|2026-01-08 14:32:40|23575.9|23563.9|23570.1|23558.1|23577.6|23565.6|23570.1|23558.1|14
1767882770000|2026-01-08 14:32:50|23570.9|23558.9|23576.8|23564.8|23576.8|23564.8|23570.9|23558.9|20
1767882780000|2026-01-08 14:33:00|23577.2|23565.2|23579.3|23567.3|23579.3|23567.3|23575.5|23563.5|25
1767882790000|2026-01-08 14:33:10|23580.1|23568.1|23585.9|23573.9|23586.3|23574.3|23580.1|23568.1|13
1767882800000|2026-01-08 14:33:20|23586.3|23574.3|23585.1|23573.1|23589.3|23577.3|23582.2|23570.2|13
1767882810000|2026-01-08 14:33:30|23580.5|23568.5|23580.1|23568.1|23586.3|23574.3|23580.1|23568.1|13
1767882820000|2026-01-08 14:33:40|23582.6|23570.6|23580.9|23568.9|23584.7|23572.7|23578.8|23566.8|10
1767882830000|2026-01-08 14:33:50|23583.4|23571.4|23583.4|23571.4|23585.9|23573.9|23578|23566|24
1767882840000|2026-01-08 14:34:00|23583.8|23571.8|23580.9|23568.9|23587.2|23575.2|23580.9|23568.9|11
1767882850000|2026-01-08 14:34:10|23582.6|23570.6|23590.1|23578.1|23590.9|23578.9|23580.9|23568.9|41
1767882860000|2026-01-08 14:34:20|23590.5|23578.5|23591.8|23579.8|23593|23581|23586.8|23574.8|15
1767882870000|2026-01-08 14:34:30|23590.9|23578.9|23593.4|23581.4|23595.5|23583.5|23589.3|23577.3|8
1767882880000|2026-01-08 14:34:40|23591.8|23579.8|23594.3|23582.3|23594.3|23582.3|23591.8|23579.8|4
1767882890000|2026-01-08 14:34:50|23595.5|23583.5|23604.3|23592.3|23604.7|23592.7|23595.5|23583.5|11
1767882900000|2026-01-08 14:35:00|23600.1|23588.1|23602.6|23590.6|23605.1|23593.1|23598|23586|15
1767882910000|2026-01-08 14:35:10|23603.4|23591.4|23602.2|23590.2|23603.4|23591.4|23602.2|23590.2|2
1767882920000|2026-01-08 14:35:20|23603|23591|23605.1|23593.1|23605.1|23593.1|23603|23591|2
1767882930000|2026-01-08 14:35:30|23607.2|23595.2|23610.9|23598.9|23612.2|23600.2|23607.2|23595.2|38
1767882940000|2026-01-08 14:35:40|23612.2|23600.2|23604.7|23592.7|23612.2|23600.2|23604.7|23592.7|11
1767882950000|2026-01-08 14:35:50|23608.8|23596.8|23609.3|23597.3|23609.3|23597.3|23607.6|23595.6|16
1767882960000|2026-01-08 14:36:00|23610.1|23598.1|23615.5|23603.5|23615.5|23603.5|23610.1|23598.1|24
1767882970000|2026-01-08 14:36:10|23616.3|23604.3|23619.3|23607.3|23620.1|23608.1|23612.6|23600.6|9
1767882980000|2026-01-08 14:36:20|23620.9|23608.9|23620.5|23608.5|23621.8|23609.8|23620.1|23608.1|19
1767882990000|2026-01-08 14:36:30|23622.2|23610.2|23615.9|23603.9|23622.2|23610.2|23612.6|23600.6|10
1767883000000|2026-01-08 14:36:40|23614.3|23602.3|23610.1|23598.1|23615.9|23603.9|23609.3|23597.3|4
1767883010000|2026-01-08 14:36:50|23609.3|23597.3|23594.7|23582.7|23609.3|23597.3|23593|23581|17
1767883020000|2026-01-08 14:37:00|23597.2|23585.2|23590.5|23578.5|23597.2|23585.2|23588|23576|32
1767883030000|2026-01-08 14:37:10|23592.2|23580.2|23597.6|23585.6|23600.1|23588.1|23589.3|23577.3|19
1767883040000|2026-01-08 14:37:20|23598.8|23586.8|23597.6|23585.6|23600.5|23588.5|23597.2|23585.2|3
1767883050000|2026-01-08 14:37:30|23598|23586|23595.5|23583.5|23598|23586|23594.3|23582.3|13
1767883060000|2026-01-08 14:37:40|23598|23586|23596.8|23584.8|23600.5|23588.5|23596.8|23584.8|11
1767883070000|2026-01-08 14:37:50|23595.5|23583.5|23590.5|23578.5|23596.8|23584.8|23586.8|23574.8|6
1767883080000|2026-01-08 14:38:00|23592.6|23580.6|23597.2|23585.2|23598.4|23586.4|23590.5|23578.5|21
1767883090000|2026-01-08 14:38:10|23597.6|23585.6|23586.8|23574.8|23599.7|23587.7|23586.8|23574.8|23
1767883100000|2026-01-08 14:38:20|23583.4|23571.4|23568.8|23556.8|23583.4|23571.4|23568.8|23556.8|15
1767883110000|2026-01-08 14:38:30|23564.7|23552.7|23547.2|23535.2|23568|23556|23547.2|23535.2|41
1767883120000|2026-01-08 14:38:40|23549.3|23537.3|23549.7|23537.7|23550.9|23538.9|23548.4|23536.4|9
1767883130000|2026-01-08 14:38:50|23553.4|23541.4|23550.9|23538.9|23555.9|23543.9|23548.4|23536.4|12
1767883140000|2026-01-08 14:39:00|23552.2|23540.2|23555.9|23543.9|23557.2|23545.2|23548.4|23536.4|26
1767883150000|2026-01-08 14:39:10|23556.4|23544.4|23555.1|23543.1|23567.6|23555.6|23555.1|23543.1|82
1767883160000|2026-01-08 14:39:20|23556.4|23544.4|23562.6|23550.6|23563|23551|23556.4|23544.4|44
1767883170000|2026-01-08 14:39:30|23563|23551|23558.9|23546.9|23563.9|23551.9|23558.4|23546.4|5
1767883180000|2026-01-08 14:39:40|23558.4|23546.4|23572.6|23560.6|23575.9|23563.9|23558.4|23546.4|27
1767883190000|2026-01-08 14:39:50|23572.2|23560.2|23562.6|23550.6|23577.6|23565.6|23562.6|23550.6|16
1767883200000|2026-01-08 14:40:00|23560.9|23548.9|23565.1|23553.1|23567.6|23555.6|23560.9|23548.9|11
1767883210000|2026-01-08 14:40:10|23566.8|23554.8|23565.1|23553.1|23570.1|23558.1|23565.1|23553.1|4
1767883220000|2026-01-08 14:40:20|23565.9|23553.9|23561.8|23549.8|23565.9|23553.9|23561.8|23549.8|12
1767883230000|2026-01-08 14:40:30|23561.4|23549.4|23559.3|23547.3|23561.4|23549.4|23559.3|23547.3|4
1767883240000|2026-01-08 14:40:40|23560.1|23548.1|23558.9|23546.9|23560.9|23548.9|23558.9|23546.9|14
1767883250000|2026-01-08 14:40:50|23562.2|23550.2|23561.4|23549.4|23562.2|23550.2|23561.4|23549.4|1
1767883260000|2026-01-08 14:41:00|23562.2|23550.2|23561.4|23549.4|23562.2|23550.2|23561.4|23549.4|0
1767883270000|2026-01-08 14:41:10|||||||||2
1767883280000|2026-01-08 14:41:20|23558.4|23546.4|23568.9|23556.9|23572.2|23560.2|23558.4|23546.4|17
1767883290000|2026-01-08 14:41:30|23570.1|23558.1|23564.7|23552.7|23572.6|23560.6|23564.7|23552.7|12
1767883300000|2026-01-08 14:41:40|23562.6|23550.6|23563.4|23551.4|23565.9|23553.9|23562.6|23550.6|5
1767883310000|2026-01-08 14:41:50|23563.9|23551.9|23563|23551|23565.9|23553.9|23563|23551|4
1767883320000|2026-01-08 14:42:00|23561.4|23549.4|23563.4|23551.4|23563.4|23551.4|23558.8|23546.8|11
1767883330000|2026-01-08 14:42:10|23563.9|23551.9|23568.4|23556.4|23568.4|23556.4|23561.4|23549.4|18
1767883340000|2026-01-08 14:42:20|23565.9|23553.9|23564.7|23552.7|23566.8|23554.8|23564.7|23552.7|11
1767883350000|2026-01-08 14:42:30|23564.3|23552.3|23565.5|23553.5|23565.5|23553.5|23562.2|23550.2|3
1767883360000|2026-01-08 14:42:40|23568|23556|23563.9|23551.9|23570.1|23558.1|23563|23551|19
1767883370000|2026-01-08 14:42:50|23565.5|23553.5|23562.2|23550.2|23565.5|23553.5|23556.8|23544.8|47
1767883380000|2026-01-08 14:43:00|23559.7|23547.7|23568.4|23556.4|23569.3|23557.3|23559.7|23547.7|4
1767883390000|2026-01-08 14:43:10|23569.3|23557.3|23577.2|23565.2|23577.6|23565.6|23567.2|23555.2|19
1767883400000|2026-01-08 14:43:20|23579.7|23567.7|23580.9|23568.9|23580.9|23568.9|23577.6|23565.6|5
1767883410000|2026-01-08 14:43:30|23582.2|23570.2|23581.4|23569.4|23587.6|23575.6|23580.9|23568.9|27
1767883420000|2026-01-08 14:43:40|23582.6|23570.6|23584.7|23572.7|23585.1|23573.1|23581.4|23569.4|9
1767883430000|2026-01-08 14:43:50|23585.1|23573.1|23585.1|23573.1|23588.9|23576.9|23584.3|23572.3|5
1767883440000|2026-01-08 14:44:00|23585.9|23573.9|23593|23581|23594.3|23582.3|23585.9|23573.9|9
1767883450000|2026-01-08 14:44:10|23590.5|23578.5|23595.9|23583.9|23595.9|23583.9|23588.9|23576.9|11
1767883460000|2026-01-08 14:44:20|23595.5|23583.5|23598|23586|23598|23586|23595.5|23583.5|3
1767883470000|2026-01-08 14:44:30|23600.5|23588.5|23609.3|23597.3|23609.3|23597.3|23600.5|23588.5|24
1767883480000|2026-01-08 14:44:40|23608.9|23596.9|23600.5|23588.5|23609.3|23597.3|23600.5|23588.5|20
1767883490000|2026-01-08 14:44:50|23599.3|23587.3|23599.3|23587.3|23599.3|23587.3|23596.8|23584.8|2
1767883500000|2026-01-08 14:45:00|23599.7|23587.7|23603|23591|23603|23591|23595.9|23583.9|50
1767883510000|2026-01-08 14:45:10|23603.9|23591.9|23603.9|23591.9|23603.9|23591.9|23603.4|23591.4|3
1767883520000|2026-01-08 14:45:20|23605.1|23593.1|23617.6|23605.6|23618.4|23606.4|23604.7|23592.7|20
1767883530000|2026-01-08 14:45:30|23615.5|23603.5|23617.2|23605.2|23618|23606|23615.5|23603.5|7
1767883540000|2026-01-08 14:45:40|23618.9|23606.9|23620.1|23608.1|23621.4|23609.4|23617.6|23605.6|17
1767883550000|2026-01-08 14:45:50|23620.5|23608.5|23607.6|23595.6|23621.4|23609.4|23605.9|23593.9|15
1767883560000|2026-01-08 14:46:00|23608.5|23596.5|23609.3|23597.3|23610.1|23598.1|23600.9|23588.9|47
1767883570000|2026-01-08 14:46:10|23608.4|23596.4|23611.8|23599.8|23611.8|23599.8|23606.8|23594.8|10
1767883580000|2026-01-08 14:46:20|23613.4|23601.4|23615.1|23603.1|23615.1|23603.1|23613.4|23601.4|5
1767883590000|2026-01-08 14:46:30|23613.9|23601.9|23615.1|23603.1|23615.9|23603.9|23613.9|23601.9|3
1767883600000|2026-01-08 14:46:40|23616.4|23604.4|23616.4|23604.4|23616.4|23604.4|23616.4|23604.4|10
1767883610000|2026-01-08 14:46:50|23618.9|23606.9|23615.5|23603.5|23619.7|23607.7|23615.5|23603.5|35
1767883620000|2026-01-08 14:47:00|23617.2|23605.2|23617.6|23605.6|23617.6|23605.6|23617.2|23605.2|12
1767883630000|2026-01-08 14:47:10|23616|23604|23617.6|23605.6|23619.3|23607.3|23615.5|23603.5|2
1767883640000|2026-01-08 14:47:20|23618.9|23606.9|23619.7|23607.7|23619.7|23607.7|23618|23606|27
1767883650000|2026-01-08 14:47:30|23620.5|23608.5|23623|23611|23623|23611|23620.5|23608.5|22
1767883660000|2026-01-08 14:47:40|23628.5|23616.5|23621|23609|23628.5|23616.5|23620.5|23608.5|11
1767883670000|2026-01-08 14:47:50|23619.7|23607.7|23616|23604|23619.7|23607.7|23614.7|23602.7|9
1767883680000|2026-01-08 14:48:00|23616.4|23604.4|23618.9|23606.9|23618.9|23606.9|23616.4|23604.4|27
1767883690000|2026-01-08 14:48:10|23619.3|23607.3|23618.5|23606.5|23621|23609|23617.2|23605.2|6
1767883700000|2026-01-08 14:48:20|23617.6|23605.6|23613.9|23601.9|23617.6|23605.6|23613.9|23601.9|3
1767883710000|2026-01-08 14:48:30|23616.4|23604.4|23616.4|23604.4|23616.8|23604.8|23616.4|23604.4|2
1767883720000|2026-01-08 14:48:40|23613.5|23601.5|23611.8|23599.8|23613.5|23601.5|23608.9|23596.9|13
1767883730000|2026-01-08 14:48:50|23611|23599|23613.9|23601.9|23613.9|23601.9|23611|23599|3
1767883740000|2026-01-08 14:49:00|23614.7|23602.7|23614.3|23602.3|23615.5|23603.5|23611.8|23599.8|8
1767883750000|2026-01-08 14:49:10|23613.9|23601.9|23616.4|23604.4|23616.8|23604.8|23613.9|23601.9|8
1767883760000|2026-01-08 14:49:20|23616.8|23604.8|23622.2|23610.2|23622.2|23610.2|23616.8|23604.8|11
1767883770000|2026-01-08 14:49:30|23621.8|23609.8|23621.4|23609.4|23622.2|23610.2|23619.7|23607.7|7
1767883780000|2026-01-08 14:49:40|23621.8|23609.8|23624.7|23612.7|23624.7|23612.7|23621.8|23609.8|29
1767883790000|2026-01-08 14:49:50|23622.2|23610.2|23624.7|23612.7|23624.7|23612.7|23622.2|23610.2|3
1767883800000|2026-01-08 14:50:00|23626.8|23614.8|23624.7|23612.7|23626.8|23614.8|23624.7|23612.7|2
1767883810000|2026-01-08 14:50:10|23622.6|23610.6|23610.5|23598.5|23622.6|23610.6|23610.5|23598.5|17
1767883820000|2026-01-08 14:50:20|23608|23596|23605.1|23593.1|23608|23596|23603|23591|6
1767883830000|2026-01-08 14:50:30|23605.5|23593.5|23607.2|23595.2|23607.2|23595.2|23604.3|23592.3|8
1767883840000|2026-01-08 14:50:40|23608.5|23596.5|23603.5|23591.5|23609.3|23597.3|23603|23591|10
1767883850000|2026-01-08 14:50:50|23604.3|23592.3|23605.5|23593.5|23605.5|23593.5|23603.5|23591.5|1
1767883860000|2026-01-08 14:51:00|23604.3|23592.3|23596.8|23584.8|23604.3|23592.3|23592.2|23580.2|60
1767883870000|2026-01-08 14:51:10|23596.4|23584.4|23593.9|23581.9|23596.4|23584.4|23591|23579|3
1767883880000|2026-01-08 14:51:20|23593.5|23581.5|23594.7|23582.7|23598|23586|23593.5|23581.5|4
1767883890000|2026-01-08 14:51:30|23595.5|23583.5|23600.1|23588.1|23601|23589|23595.5|23583.5|4
1767883900000|2026-01-08 14:51:40|23600.5|23588.5|23601.4|23589.4|23601.4|23589.4|23600.5|23588.5|3
1767883910000|2026-01-08 14:51:50|||||||||6
1767883920000|2026-01-08 14:52:00|23599.7|23587.7|23594.7|23582.7|23599.7|23587.7|23594.7|23582.7|10
1767883930000|2026-01-08 14:52:10|23593|23581|23591.8|23579.8|23593|23581|23591.4|23579.4|5
1767883940000|2026-01-08 14:52:20|23592.6|23580.6|23593.5|23581.5|23593.9|23581.9|23590.5|23578.5|4
1767883950000|2026-01-08 14:52:30|23591.8|23579.8|23591|23579|23593|23581|23590.5|23578.5|2
1767883960000|2026-01-08 14:52:40|23591.8|23579.8|23592.6|23580.6|23593|23581|23591.8|23579.8|0
1767883970000|2026-01-08 14:52:50|23593|23581|23598.5|23586.5|23598.5|23586.5|23593|23581|7
1767883980000|2026-01-08 14:53:00|23599.7|23587.7|23604.3|23592.3|23608|23596|23599.7|23587.7|9
1767883990000|2026-01-08 14:53:10|23606.8|23594.8|23606.8|23594.8|23607.2|23595.2|23606.8|23594.8|1
1767884000000|2026-01-08 14:53:20|23605.1|23593.1|23606.8|23594.8|23606.8|23594.8|23604.3|23592.3|4
1767884010000|2026-01-08 14:53:30|23605.5|23593.5|23606.8|23594.8|23606.8|23594.8|23605.5|23593.5|0
1767884020000|2026-01-08 14:53:40|23607.2|23595.2|23604.3|23592.3|23607.2|23595.2|23604.3|23592.3|2
1767884030000|2026-01-08 14:53:50|23602.2|23590.2|23601.4|23589.4|23603.9|23591.9|23601.4|23589.4|15
1767884040000|2026-01-08 14:54:00|||||||||2
1767884050000|2026-01-08 14:54:10|23596|23584|23592.2|23580.2|23596|23584|23592.2|23580.2|7
1767884060000|2026-01-08 14:54:20|23593|23581|23596|23584|23596.4|23584.4|23593|23581|4
1767884070000|2026-01-08 14:54:30|23594.3|23582.3|23591.4|23579.4|23594.3|23582.3|23591.4|23579.4|4
1767884080000|2026-01-08 14:54:40|23596.4|23584.4|23593|23581|23596.4|23584.4|23592.6|23580.6|42
1767884090000|2026-01-08 14:54:50|23593.9|23581.9|23591.4|23579.4|23593.9|23581.9|23588|23576|26
1767884100000|2026-01-08 14:55:00|23591|23579|23591|23579|23592.6|23580.6|23588.9|23576.9|11
1767884110000|2026-01-08 14:55:10|23591.4|23579.4|23596.4|23584.4|23596.4|23584.4|23591|23579|7
1767884130000|2026-01-08 14:55:30|23593.5|23581.5|23586|23574|23596.4|23584.4|23586|23574|13
1767884140000|2026-01-08 14:55:40|23586.4|23574.4|23585.1|23573.1|23586.4|23574.4|23583.9|23571.9|5
1767884150000|2026-01-08 14:55:50|23586|23574|23583.9|23571.9|23586.4|23574.4|23583.9|23571.9|3
1767884160000|2026-01-08 14:56:00|23585.1|23573.1|23588|23576|23589.3|23577.3|23585.1|23573.1|2
1767884170000|2026-01-08 14:56:10|23590.1|23578.1|23586.4|23574.4|23591.4|23579.4|23586.4|23574.4|71
1767884180000|2026-01-08 14:56:20|||||||||54
1767884190000|2026-01-08 14:56:30|23587.2|23575.2|23586.4|23574.4|23587.2|23575.2|23586.4|23574.4|11
1767884200000|2026-01-08 14:56:40|23587.2|23575.2|23587.2|23575.2|23587.2|23575.2|23587.2|23575.2|3
1767884210000|2026-01-08 14:56:50|23586.4|23574.4|23580.5|23568.5|23586.4|23574.4|23580.5|23568.5|35
1767884220000|2026-01-08 14:57:00|23581|23569|23577.6|23565.6|23581|23569|23571.8|23559.8|10
1767884230000|2026-01-08 14:57:10|23575.5|23563.5|23566.8|23554.8|23576|23564|23566.8|23554.8|12
1767884250000|2026-01-08 14:57:30|23567.6|23555.6|23566.8|23554.8|23567.6|23555.6|23565.5|23553.5|3
1767884260000|2026-01-08 14:57:40|23566|23554|23570.5|23558.5|23570.5|23558.5|23566|23554|1
1767884270000|2026-01-08 14:57:50|23569.7|23557.7|23570.5|23558.5|23570.5|23558.5|23568.5|23556.5|3
1767884280000|2026-01-08 14:58:00|23573.9|23561.9|23578|23566|23583|23571|23573.9|23561.9|13
1767884290000|2026-01-08 14:58:10|23578.9|23566.9|23583|23571|23583|23571|23578.9|23566.9|7
1767884300000|2026-01-08 14:58:20|23584.7|23572.7|23585.5|23573.5|23585.5|23573.5|23584.3|23572.3|5
1767884310000|2026-01-08 14:58:30|23586.4|23574.4|23585.5|23573.5|23586.8|23574.8|23585.5|23573.5|2
1767884320000|2026-01-08 14:58:40|23587.6|23575.6|23586.8|23574.8|23588|23576|23586.4|23574.4|7
1767884330000|2026-01-08 14:58:50|23587.2|23575.2|23586|23574|23588|23576|23586|23574|8
1767884340000|2026-01-08 14:59:00|23586.8|23574.8|23588|23576|23588|23576|23586.8|23574.8|0
1767884350000|2026-01-08 14:59:10|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|8
1767884360000|2026-01-08 14:59:20|23585.5|23573.5|23584.3|23572.3|23585.5|23573.5|23581.4|23569.4|35
1767884370000|2026-01-08 14:59:30|23582.2|23570.2|23584.7|23572.7|23584.7|23572.7|23581.4|23569.4|6
1767884380000|2026-01-08 14:59:40|23585.1|23573.1|23577.2|23565.2|23585.1|23573.1|23577.2|23565.2|21
1767884390000|2026-01-08 14:59:50|23578|23566|23583|23571|23586|23574|23578|23566|46
1767884400000|2026-01-08 15:00:00|23582.2|23570.2|23577.2|23565.2|23582.2|23570.2|23577.2|23565.2|48
1767884410000|2026-01-08 15:00:10|23578.5|23566.5|23574.3|23562.3|23578.5|23566.5|23574.3|23562.3|34
1767884420000|2026-01-08 15:00:20|23575.1|23563.1|23580.5|23568.5|23580.5|23568.5|23575.1|23563.1|5
1767884430000|2026-01-08 15:00:30|23581|23569|23581|23569|23581.8|23569.8|23580.5|23568.5|2
1767884440000|2026-01-08 15:00:40|23580.5|23568.5|23573.9|23561.9|23580.5|23568.5|23573.9|23561.9|5
1767884450000|2026-01-08 15:00:50|23574.3|23562.3|23572.6|23560.6|23574.3|23562.3|23570.5|23558.5|4
1767884460000|2026-01-08 15:01:00|23573|23561|23576|23564|23578|23566|23573|23561|23
1767884470000|2026-01-08 15:01:10|23578|23566|23568.9|23556.9|23578|23566|23566.8|23554.8|18
1767884480000|2026-01-08 15:01:20|23569.7|23557.7|23569.3|23557.3|23569.7|23557.7|23568|23556|0
1767884490000|2026-01-08 15:01:30|23570.1|23558.1|23573|23561|23573|23561|23568.5|23556.5|7
1767884500000|2026-01-08 15:01:40|23573.5|23561.5|23573.5|23561.5|23573.9|23561.9|23572.2|23560.2|7
1767884510000|2026-01-08 15:01:50|23575.1|23563.1|23566.8|23554.8|23575.5|23563.5|23566.8|23554.8|4
1767884520000|2026-01-08 15:02:00|23568|23556|23566.4|23554.4|23568|23556|23565.5|23553.5|2
1767884530000|2026-01-08 15:02:10|23567.2|23555.2|23561.8|23549.8|23568|23556|23561.8|23549.8|19
1767884540000|2026-01-08 15:02:20|23561.4|23549.4|23557.2|23545.2|23561.4|23549.4|23555.1|23543.1|9
1767884550000|2026-01-08 15:02:30|23557.6|23545.6|23561|23549|23561|23549|23557.6|23545.6|4
1767884560000|2026-01-08 15:02:40|23560.1|23548.1|23558.9|23546.9|23560.1|23548.1|23558.9|23546.9|6
1767884570000|2026-01-08 15:02:50|23558|23546|23550.5|23538.5|23558|23546|23550.5|23538.5|15
1767884580000|2026-01-08 15:03:00|23551.4|23539.4|23553|23541|23553|23541|23551.4|23539.4|10
1767884590000|2026-01-08 15:03:10|23552.2|23540.2|23553.9|23541.9|23554.7|23542.7|23552.2|23540.2|10
1767884600000|2026-01-08 15:03:20|23554.3|23542.3|23555.1|23543.1|23555.5|23543.5|23552.2|23540.2|12
1767884610000|2026-01-08 15:03:30|23556|23544|23554.7|23542.7|23556.8|23544.8|23554.7|23542.7|9
1767884620000|2026-01-08 15:03:40|23556.4|23544.4|23554.3|23542.3|23557.2|23545.2|23554.3|23542.3|7
1767884630000|2026-01-08 15:03:50|23555.1|23543.1|23555.5|23543.5|23555.5|23543.5|23550.1|23538.1|31
1767884640000|2026-01-08 15:04:00|23554.3|23542.3|23566.8|23554.8|23568|23556|23553.5|23541.5|22
1767884650000|2026-01-08 15:04:10|23566|23554|23571|23559|23571|23559|23566|23554|10
1767884660000|2026-01-08 15:04:20|23570.5|23558.5|23573|23561|23573.9|23561.9|23570.5|23558.5|9
1767884670000|2026-01-08 15:04:30|23575.5|23563.5|23581.4|23569.4|23581.4|23569.4|23575.5|23563.5|16
1767884680000|2026-01-08 15:04:40|23581.8|23569.8|23576.8|23564.8|23582.2|23570.2|23575.5|23563.5|15
1767884690000|2026-01-08 15:04:50|23578.5|23566.5|23576|23564|23581|23569|23573|23561|36
1767884700000|2026-01-08 15:05:00|23578|23566|23570.1|23558.1|23581|23569|23569.7|23557.7|21
1767884710000|2026-01-08 15:05:10|23572.2|23560.2|23571.8|23559.8|23572.2|23560.2|23571.8|23559.8|14
1767884720000|2026-01-08 15:05:20|23572.2|23560.2|23577.2|23565.2|23577.2|23565.2|23571.4|23559.4|11
1767884730000|2026-01-08 15:05:30|23578|23566|23574.3|23562.3|23578|23566|23574.3|23562.3|14
1767884740000|2026-01-08 15:05:40|23573|23561|23561|23549|23573|23561|23558.5|23546.5|10
1767884750000|2026-01-08 15:05:50|23561.4|23549.4|23558|23546|23561.4|23549.4|23558|23546|18
1767884760000|2026-01-08 15:06:00|23557.2|23545.2|23560.1|23548.1|23563|23551|23554.7|23542.7|19
1767884770000|2026-01-08 15:06:10|23561.8|23549.8|23558|23546|23561.8|23549.8|23558|23546|2
1767884780000|2026-01-08 15:06:20|23555.5|23543.5|23558.5|23546.5|23559.3|23547.3|23555.5|23543.5|7
1767884790000|2026-01-08 15:06:30|23558|23546|23556|23544|23558|23546|23551|23539|12
1767884800000|2026-01-08 15:06:40|23556.8|23544.8|23556|23544|23556.8|23544.8|23554.3|23542.3|0
1767884810000|2026-01-08 15:06:50|23554.7|23542.7|23553.5|23541.5|23556.4|23544.4|23550.1|23538.1|10
1767884820000|2026-01-08 15:07:00|23556.4|23544.4|23542.2|23530.2|23556.4|23544.4|23542.2|23530.2|13
1767884830000|2026-01-08 15:07:10|23535.1|23523.1|23532.6|23520.6|23538.5|23526.5|23532.6|23520.6|12
1767884840000|2026-01-08 15:07:20|23532.2|23520.2|23530.1|23518.1|23533.5|23521.5|23528.5|23516.5|21
1767884850000|2026-01-08 15:07:30|23528.5|23516.5|23535.1|23523.1|23535.5|23523.5|23528.5|23516.5|5
1767884860000|2026-01-08 15:07:40|23535.5|23523.5|23536.8|23524.8|23540.1|23528.1|23533.5|23521.5|10
1767884870000|2026-01-08 15:07:50|23536.4|23524.4|23532.6|23520.6|23536.4|23524.4|23531.8|23519.8|59
1767884880000|2026-01-08 15:08:00|23534.7|23522.7|23537.6|23525.6|23537.6|23525.6|23534.7|23522.7|20
1767884890000|2026-01-08 15:08:10|23536.8|23524.8|23539.3|23527.3|23540.5|23528.5|23527.6|23515.6|16
1767884900000|2026-01-08 15:08:20|23539.7|23527.7|23548.9|23536.9|23548.9|23536.9|23539.7|23527.7|3
1767884910000|2026-01-08 15:08:30|23544.3|23532.3|23542.6|23530.6|23545.1|23533.1|23542.6|23530.6|9
1767884920000|2026-01-08 15:08:40|23545.1|23533.1|23545.5|23533.5|23545.5|23533.5|23541.8|23529.8|34
1767884930000|2026-01-08 15:08:50|23543|23531|23542.6|23530.6|23543|23531|23542.6|23530.6|5
1767884940000|2026-01-08 15:09:00|23541|23529|23539.7|23527.7|23541|23529|23537.6|23525.6|1
1767884950000|2026-01-08 15:09:10|23538.9|23526.9|23537.6|23525.6|23538.9|23526.9|23537.6|23525.6|3
1767884960000|2026-01-08 15:09:20|23531|23519|23528.5|23516.5|23531|23519|23528.5|23516.5|50
1767884970000|2026-01-08 15:09:30|23529.7|23517.7|23530.1|23518.1|23531.4|23519.4|23528.9|23516.9|3
1767884980000|2026-01-08 15:09:40|23531|23519|23526.8|23514.8|23531.4|23519.4|23526.8|23514.8|3
1767884990000|2026-01-08 15:09:50|23528.5|23516.5|23529.3|23517.3|23529.3|23517.3|23527.6|23515.6|8
1767885000000|2026-01-08 15:10:00|23529.7|23517.7|23529.7|23517.7|23529.7|23517.7|23529.7|23517.7|0
1767885010000|2026-01-08 15:10:10|23529.3|23517.3|23524.7|23512.7|23529.3|23517.3|23524.7|23512.7|7
1767885020000|2026-01-08 15:10:20|23527.2|23515.2|23522.2|23510.2|23528|23516|23522.2|23510.2|5
1767885030000|2026-01-08 15:10:30|23520.5|23508.5|23525.1|23513.1|23525.1|23513.1|23520.5|23508.5|17
1767885040000|2026-01-08 15:10:40|23521|23509|23518.9|23506.9|23521|23509|23518.9|23506.9|12
1767885050000|2026-01-08 15:10:50|23516|23504|23515.6|23503.6|23516|23504|23514.7|23502.7|5
1767885060000|2026-01-08 15:11:00|23516|23504|23514.7|23502.7|23516.8|23504.8|23514.7|23502.7|7
1767885070000|2026-01-08 15:11:10|23513.5|23501.5|23512.6|23500.6|23513.9|23501.9|23512.6|23500.6|10
1767885080000|2026-01-08 15:11:20|23511.4|23499.4|23497.6|23485.6|23511.4|23499.4|23497.6|23485.6|16
1767885090000|2026-01-08 15:11:30|23496.8|23484.8|23485.6|23473.6|23496.8|23484.8|23485.6|23473.6|13
1767885100000|2026-01-08 15:11:40|23486.8|23474.8|23491.8|23479.8|23491.8|23479.8|23486.8|23474.8|12
1767885110000|2026-01-08 15:11:50|23491|23479|23486.8|23474.8|23491|23479|23484.3|23472.3|13
1767885120000|2026-01-08 15:12:00|23486|23474|23494.7|23482.7|23494.7|23482.7|23486|23474|5
1767885130000|2026-01-08 15:12:10|23494.3|23482.3|23499.3|23487.3|23499.3|23487.3|23493.5|23481.5|7
1767885140000|2026-01-08 15:12:20|23498.5|23486.5|23490.1|23478.1|23498.9|23486.9|23488.5|23476.5|23
1767885150000|2026-01-08 15:12:30|23489.3|23477.3|23498.5|23486.5|23501|23489|23488.9|23476.9|14
1767885160000|2026-01-08 15:12:40|23501|23489|23501|23489|23501|23489|23500.6|23488.6|0
1767885170000|2026-01-08 15:12:50|23502.2|23490.2|23501.8|23489.8|23502.2|23490.2|23501|23489|1
1767885180000|2026-01-08 15:13:00|23502.2|23490.2|23498.9|23486.9|23505.1|23493.1|23498.9|23486.9|12
1767885190000|2026-01-08 15:13:10|23500.6|23488.6|23494.7|23482.7|23501.4|23489.4|23494.7|23482.7|17
1767885200000|2026-01-08 15:13:20|23493.9|23481.9|23484.7|23472.7|23493.9|23481.9|23484.7|23472.7|10
1767885210000|2026-01-08 15:13:30|23483.9|23471.9|23482.2|23470.2|23486.4|23474.4|23482.2|23470.2|3
1767885220000|2026-01-08 15:13:40|23482.6|23470.6|23478.9|23466.9|23483.5|23471.5|23478.9|23466.9|7
1767885230000|2026-01-08 15:13:50|23476.8|23464.8|23478.1|23466.1|23478.9|23466.9|23475.1|23463.1|8
1767885240000|2026-01-08 15:14:00|23479.7|23467.7|23481|23469|23483.5|23471.5|23479.7|23467.7|17
1767885250000|2026-01-08 15:14:10|23481.8|23469.8|23480.1|23468.1|23481.8|23469.8|23478.5|23466.5|7
1767885260000|2026-01-08 15:14:20|23481.4|23469.4|23483.5|23471.5|23483.5|23471.5|23481.4|23469.4|2
1767885270000|2026-01-08 15:14:30|23483.9|23471.9|23479.7|23467.7|23483.9|23471.9|23477.6|23465.6|9
1767885280000|2026-01-08 15:14:40|23478.5|23466.5|23476|23464|23478.5|23466.5|23475.1|23463.1|4
1767885290000|2026-01-08 15:14:50|23476.4|23464.4|23478.9|23466.9|23481.4|23469.4|23476.4|23464.4|3
1767885300000|2026-01-08 15:15:00|23479.3|23467.3|23481|23469|23481.4|23469.4|23479.3|23467.3|13
1767885310000|2026-01-08 15:15:10|23478.5|23466.5|23476.4|23464.4|23478.9|23466.9|23473.9|23461.9|6
1767885320000|2026-01-08 15:15:20|23475.6|23463.6|23466|23454|23475.6|23463.6|23465.6|23453.6|15
1767885330000|2026-01-08 15:15:30|23465.1|23453.1|23458.5|23446.5|23467.2|23455.2|23457.2|23445.2|34
1767885340000|2026-01-08 15:15:40|23458.9|23446.9|23452.2|23440.2|23459.3|23447.3|23445.1|23433.1|18
1767885350000|2026-01-08 15:15:50|23453.1|23441.1|23456.8|23444.8|23456.8|23444.8|23453.1|23441.1|10
1767885360000|2026-01-08 15:16:00|23458.5|23446.5|23457.6|23445.6|23461.8|23449.8|23457.6|23445.6|11
1767885370000|2026-01-08 15:16:10|23457.2|23445.2|23464.7|23452.7|23465.1|23453.1|23457.2|23445.2|1
1767885380000|2026-01-08 15:16:20|23465.6|23453.6|23473.5|23461.5|23473.5|23461.5|23465.6|23453.6|11
1767885390000|2026-01-08 15:16:30|23473.9|23461.9|23475.6|23463.6|23479.3|23467.3|23473.9|23461.9|4
1767885400000|2026-01-08 15:16:40|23473.1|23461.1|23470.1|23458.1|23473.1|23461.1|23467.6|23455.6|11
1767885410000|2026-01-08 15:16:50|23471|23459|23471|23459|23473.5|23461.5|23471|23459|20
1767885420000|2026-01-08 15:17:00|23470.1|23458.1|23475.1|23463.1|23476|23464|23470.1|23458.1|7
1767885430000|2026-01-08 15:17:10|23473.5|23461.5|23471|23459|23475.6|23463.6|23471|23459|3
1767885440000|2026-01-08 15:17:20|23472.6|23460.6|23476|23464|23477.6|23465.6|23472.6|23460.6|12
1767885450000|2026-01-08 15:17:30|23478.5|23466.5|23464.7|23452.7|23478.5|23466.5|23461.8|23449.8|28
1767885460000|2026-01-08 15:17:40|23465.6|23453.6|23471|23459|23471|23459|23465.6|23453.6|3
1767885470000|2026-01-08 15:17:50|23472.2|23460.2|23474.3|23462.3|23474.3|23462.3|23471.8|23459.8|1
1767885480000|2026-01-08 15:18:00|23478.5|23466.5|23471|23459|23478.5|23466.5|23471|23459|3
1767885490000|2026-01-08 15:18:10|23470.6|23458.6|23470.1|23458.1|23473.5|23461.5|23469.7|23457.7|5
1767885500000|2026-01-08 15:18:20|23470.6|23458.6|23468.5|23456.5|23471|23459|23468.5|23456.5|0
1767885510000|2026-01-08 15:18:30|23469.7|23457.7|23474.7|23462.7|23474.7|23462.7|23469.7|23457.7|5
1767885520000|2026-01-08 15:18:40|23471.8|23459.8|23470.6|23458.6|23476.4|23464.4|23469.7|23457.7|9
1767885530000|2026-01-08 15:18:50|23471|23459|23476.8|23464.8|23477.2|23465.2|23471|23459|4
1767885540000|2026-01-08 15:19:00|23477.2|23465.2|23480.1|23468.1|23480.6|23468.6|23477.2|23465.2|3
1767885550000|2026-01-08 15:19:10|23479.7|23467.7|23477.6|23465.6|23479.7|23467.7|23477.6|23465.6|16
1767885560000|2026-01-08 15:19:20|23478.1|23466.1|23479.3|23467.3|23479.3|23467.3|23477.6|23465.6|2
1767885570000|2026-01-08 15:19:30|23478.5|23466.5|23481|23469|23481|23469|23478.1|23466.1|9
1767885580000|2026-01-08 15:19:40|23480.2|23468.2|23481|23469|23481|23469|23478.1|23466.1|2
1767885590000|2026-01-08 15:19:50|23478.5|23466.5|23477.7|23465.7|23480.2|23468.2|23477.7|23465.7|3
1767885600000|2026-01-08 15:20:00|23478.5|23466.5|23476.4|23464.4|23478.9|23466.9|23476.4|23464.4|2
1767885610000|2026-01-08 15:20:10|||||||||3
1767885620000|2026-01-08 15:20:20|23476|23464|23475.2|23463.2|23476|23464|23475.2|23463.2|9
1767885630000|2026-01-08 15:20:30|23474.7|23462.7|23470.2|23458.2|23476.4|23464.4|23470.2|23458.2|6
1767885640000|2026-01-08 15:20:40|23471.8|23459.8|23461.4|23449.4|23472.7|23460.7|23456.8|23444.8|18
1767885650000|2026-01-08 15:20:50|23461|23449|23457.7|23445.7|23461.4|23449.4|23457.7|23445.7|1
1767885660000|2026-01-08 15:21:00|23458.9|23446.9|23469.3|23457.3|23469.3|23457.3|23458.9|23446.9|8
1767885670000|2026-01-08 15:21:10|23471.4|23459.4|23472.7|23460.7|23472.7|23460.7|23471.4|23459.4|1
1767885680000|2026-01-08 15:21:20|23475.2|23463.2|23475.2|23463.2|23475.2|23463.2|23475.2|23463.2|4
1767885690000|2026-01-08 15:21:30|23476.8|23464.8|23471.8|23459.8|23477.2|23465.2|23471.8|23459.8|2
1767885700000|2026-01-08 15:21:40|23473.1|23461.1|23463.9|23451.9|23473.9|23461.9|23463.9|23451.9|9
1767885710000|2026-01-08 15:21:50|23462.7|23450.7|23463.9|23451.9|23463.9|23451.9|23461|23449|6
1767885720000|2026-01-08 15:22:00|23464.7|23452.7|23460.6|23448.6|23465.6|23453.6|23460.6|23448.6|8
1767885730000|2026-01-08 15:22:10|23463.1|23451.1|23464.3|23452.3|23464.3|23452.3|23463.1|23451.1|3
1767885740000|2026-01-08 15:22:20|23465.6|23453.6|23465.6|23453.6|23465.6|23453.6|23465.6|23453.6|1
1767885760000|2026-01-08 15:22:40|23463.9|23451.9|23465.6|23453.6|23465.6|23453.6|23463.9|23451.9|4
1767885770000|2026-01-08 15:22:50|23464.7|23452.7|23463.1|23451.1|23464.7|23452.7|23463.1|23451.1|1
1767885780000|2026-01-08 15:23:00|23463.9|23451.9|23451.8|23439.8|23465.6|23453.6|23450.6|23438.6|13
1767885790000|2026-01-08 15:23:10|23450.6|23438.6|23451.8|23439.8|23451.8|23439.8|23449.3|23437.3|1
1767885800000|2026-01-08 15:23:20|23450.2|23438.2|23453.1|23441.1|23454.3|23442.3|23450.2|23438.2|8
1767885810000|2026-01-08 15:23:30|23455.6|23443.6|23454.3|23442.3|23458.5|23446.5|23454.3|23442.3|7
1767885820000|2026-01-08 15:23:40|23453.5|23441.5|23450.1|23438.1|23453.5|23441.5|23450.1|23438.1|11
1767885830000|2026-01-08 15:23:50|23450.6|23438.6|23447.6|23435.6|23450.6|23438.6|23447.6|23435.6|7
1767885840000|2026-01-08 15:24:00|23448.5|23436.5|23454.3|23442.3|23455.1|23443.1|23447.6|23435.6|3
1767885850000|2026-01-08 15:24:10|23455.6|23443.6|23458.5|23446.5|23458.5|23446.5|23455.1|23443.1|20
1767885860000|2026-01-08 15:24:20|23459.7|23447.7|23465.6|23453.6|23465.6|23453.6|23459.3|23447.3|8
1767885870000|2026-01-08 15:24:30|23465.1|23453.1|23458.1|23446.1|23465.1|23453.1|23457.7|23445.7|6
1767885880000|2026-01-08 15:24:40|23457.7|23445.7|23457.7|23445.7|23461.8|23449.8|23457.7|23445.7|3
1767885890000|2026-01-08 15:24:50|23456.4|23444.4|23458.5|23446.5|23459.3|23447.3|23456.4|23444.4|2
1767885900000|2026-01-08 15:25:00|23458.1|23446.1|23455.6|23443.6|23458.1|23446.1|23455.6|23443.6|4
1767885910000|2026-01-08 15:25:10|23452.7|23440.7|23453.9|23441.9|23454.7|23442.7|23452.7|23440.7|52
1767885920000|2026-01-08 15:25:20|23456.4|23444.4|23453.9|23441.9|23456.8|23444.8|23453.1|23441.1|34
1767885930000|2026-01-08 15:25:30|23454.7|23442.7|23453.5|23441.5|23455.6|23443.6|23450.6|23438.6|6
1767885940000|2026-01-08 15:25:40|23454.3|23442.3|23454.3|23442.3|23454.3|23442.3|23454.3|23442.3|1
1767885950000|2026-01-08 15:25:50|23453.5|23441.5|23458.9|23446.9|23458.9|23446.9|23453.5|23441.5|9
1767885960000|2026-01-08 15:26:00|23461.4|23449.4|23463.5|23451.5|23463.5|23451.5|23461.4|23449.4|46
1767885970000|2026-01-08 15:26:10|23463.1|23451.1|23459.7|23447.7|23463.5|23451.5|23459.7|23447.7|5
1767885980000|2026-01-08 15:26:20|23456.8|23444.8|23456|23444|23456.8|23444.8|23454.7|23442.7|5
1767885990000|2026-01-08 15:26:30|23452.7|23440.7|23452.2|23440.2|23452.7|23440.7|23450.2|23438.2|6
1767886000000|2026-01-08 15:26:40|23449.7|23437.7|23448.1|23436.1|23449.7|23437.7|23447.2|23435.2|3
1767886010000|2026-01-08 15:26:50|23447.7|23435.7|23443.9|23431.9|23447.7|23435.7|23443.9|23431.9|6
1767886020000|2026-01-08 15:27:00|23445.6|23433.6|23446.4|23434.4|23447.2|23435.2|23444.7|23432.7|3
1767886030000|2026-01-08 15:27:10|23444.7|23432.7|23427.7|23415.7|23444.7|23432.7|23427.7|23415.7|21
1767886040000|2026-01-08 15:27:20|23428.1|23416.1|23433.5|23421.5|23433.5|23421.5|23427.2|23415.2|13
1767886050000|2026-01-08 15:27:30|23434.7|23422.7|23434.7|23422.7|23437.2|23425.2|23434.7|23422.7|3
1767886060000|2026-01-08 15:27:40|23436.4|23424.4|23436.8|23424.8|23436.8|23424.8|23436|23424|6
1767886070000|2026-01-08 15:27:50|23437.2|23425.2|23439.3|23427.3|23443.1|23431.1|23437.2|23425.2|6
1767886080000|2026-01-08 15:28:00|23438.5|23426.5|23438.5|23426.5|23441.8|23429.8|23437.2|23425.2|7
1767886090000|2026-01-08 15:28:10|23436|23424|23447.2|23435.2|23447.2|23435.2|23436|23424|6
1767886100000|2026-01-08 15:28:20|23449.7|23437.7|23449.7|23437.7|23449.7|23437.7|23449.7|23437.7|2
1767886120000|2026-01-08 15:28:40|23450.6|23438.6|23456.8|23444.8|23457.7|23445.7|23450.6|23438.6|15
1767886130000|2026-01-08 15:28:50|23456.4|23444.4|23453.1|23441.1|23456.4|23444.4|23453.1|23441.1|6
1767886140000|2026-01-08 15:29:00|23452.2|23440.2|23450.6|23438.6|23452.7|23440.7|23450.6|23438.6|4
1767886150000|2026-01-08 15:29:10|23449.7|23437.7|23446|23434|23450.6|23438.6|23445.6|23433.6|2
1767886160000|2026-01-08 15:29:20|23445.6|23433.6|23445.6|23433.6|23448.9|23436.9|23445.6|23433.6|5
1767886170000|2026-01-08 15:29:30|23443.9|23431.9|23440.6|23428.6|23445.2|23433.2|23439.3|23427.3|24
1767886180000|2026-01-08 15:29:40|23444.3|23432.3|23441|23429|23444.3|23432.3|23440.2|23428.2|8
1767886190000|2026-01-08 15:29:50|23440.6|23428.6|23440.2|23428.2|23441.8|23429.8|23440.2|23428.2|3
1767886200000|2026-01-08 15:30:00|23440.6|23428.6|23436.4|23424.4|23440.6|23428.6|23436.4|23424.4|2
1767886210000|2026-01-08 15:30:10|23437.2|23425.2|23438.1|23426.1|23438.9|23426.9|23437.2|23425.2|6
1767886220000|2026-01-08 15:30:20|23437.2|23425.2|23438.1|23426.1|23440.6|23428.6|23437.2|23425.2|4
1767886230000|2026-01-08 15:30:30|23438.9|23426.9|23438.1|23426.1|23438.9|23426.9|23438.1|23426.1|2
1767886240000|2026-01-08 15:30:40|23437.2|23425.2|23445.6|23433.6|23445.6|23433.6|23437.2|23425.2|22
1767886250000|2026-01-08 15:30:50|23446|23434|23448.9|23436.9|23448.9|23436.9|23446|23434|2
1767886260000|2026-01-08 15:31:00|23449.3|23437.3|23450.2|23438.2|23450.6|23438.6|23444.3|23432.3|22
1767886270000|2026-01-08 15:31:10|23452.2|23440.2|23451|23439|23452.2|23440.2|23450.2|23438.2|4
1767886280000|2026-01-08 15:31:20|23451.8|23439.8|23451|23439|23451.8|23439.8|23451|23439|14
1767886290000|2026-01-08 15:31:30|23451.4|23439.4|23451.4|23439.4|23451.8|23439.8|23451.4|23439.4|1
1767886300000|2026-01-08 15:31:40|23451.8|23439.8|23456.8|23444.8|23456.8|23444.8|23451.4|23439.4|5
1767886310000|2026-01-08 15:31:50|23461.8|23449.8|23463.1|23451.1|23466.8|23454.8|23461.8|23449.8|27
1767886320000|2026-01-08 15:32:00|23462.2|23450.2|23457.7|23445.7|23462.2|23450.2|23457.7|23445.7|7
1767886330000|2026-01-08 15:32:10|23458.9|23446.9|23457.7|23445.7|23458.9|23446.9|23457.7|23445.7|0
1767886340000|2026-01-08 15:32:20|23456.8|23444.8|23456|23444|23456.8|23444.8|23456|23444|5
1767886350000|2026-01-08 15:32:30|23455.2|23443.2|23455.2|23443.2|23455.2|23443.2|23455.2|23443.2|0
1767886360000|2026-01-08 15:32:40|23456.4|23444.4|23449.3|23437.3|23458.9|23446.9|23448.5|23436.5|14
1767886370000|2026-01-08 15:32:50|23447.2|23435.2|23443.1|23431.1|23447.2|23435.2|23443.1|23431.1|3
1767886380000|2026-01-08 15:33:00|23441.8|23429.8|23426.4|23414.4|23442.2|23430.2|23426.4|23414.4|26
1767886390000|2026-01-08 15:33:10|23425.6|23413.6|23427.7|23415.7|23428.9|23416.9|23425.6|23413.6|6
1767886400000|2026-01-08 15:33:20|23426.8|23414.8|23425.6|23413.6|23427.2|23415.2|23423.1|23411.1|27
1767886410000|2026-01-08 15:33:30|23425.2|23413.2|23425.2|23413.2|23428.1|23416.1|23423.1|23411.1|5
1767886420000|2026-01-08 15:33:40|23425.6|23413.6|23419.7|23407.7|23425.6|23413.6|23418.1|23406.1|21
1767886430000|2026-01-08 15:33:50|23420.6|23408.6|23425.2|23413.2|23425.6|23413.6|23420.6|23408.6|7
1767886440000|2026-01-08 15:34:00|23423.1|23411.1|23433.1|23421.1|23433.1|23421.1|23423.1|23411.1|4
1767886450000|2026-01-08 15:34:10|23434.3|23422.3|23448.1|23436.1|23449.3|23437.3|23432.7|23420.7|21
1767886460000|2026-01-08 15:34:20|23448.9|23436.9|23443.1|23431.1|23448.9|23436.9|23443.1|23431.1|2
1767886470000|2026-01-08 15:34:30|23444.7|23432.7|23443.5|23431.5|23444.7|23432.7|23443.1|23431.1|5
1767886480000|2026-01-08 15:34:40|23444.3|23432.3|23445.6|23433.6|23445.6|23433.6|23443.5|23431.5|0
1767886490000|2026-01-08 15:34:50|23446|23434|23446.4|23434.4|23446.4|23434.4|23445.6|23433.6|8
1767886500000|2026-01-08 15:35:00|23450.2|23438.2|23456.4|23444.4|23458.9|23446.9|23450.2|23438.2|22
1767886510000|2026-01-08 15:35:10|23454.7|23442.7|23451.4|23439.4|23454.7|23442.7|23451.4|23439.4|6
1767886520000|2026-01-08 15:35:20|23451|23439|23456|23444|23456|23444|23450.2|23438.2|2
1767886530000|2026-01-08 15:35:30|23456.8|23444.8|23460.2|23448.2|23460.2|23448.2|23456.8|23444.8|2
1767886540000|2026-01-08 15:35:40|23459.3|23447.3|23455.2|23443.2|23459.3|23447.3|23454.3|23442.3|5
1767886550000|2026-01-08 15:35:50|23454.3|23442.3|23456.8|23444.8|23457.7|23445.7|23454.3|23442.3|2
1767886560000|2026-01-08 15:36:00|23456.4|23444.4|23456|23444|23456.4|23444.4|23454.7|23442.7|4
1767886570000|2026-01-08 15:36:10|23455.2|23443.2|23453.5|23441.5|23455.2|23443.2|23453.5|23441.5|0
1767886580000|2026-01-08 15:36:20|23451.8|23439.8|23452.7|23440.7|23453.5|23441.5|23451.8|23439.8|1
1767886590000|2026-01-08 15:36:30|23453.5|23441.5|23451.4|23439.4|23453.5|23441.5|23451.4|23439.4|2
1767886600000|2026-01-08 15:36:40|23451.8|23439.8|23459.3|23447.3|23459.3|23447.3|23451.4|23439.4|16
1767886610000|2026-01-08 15:36:50|23458.5|23446.5|23456|23444|23458.5|23446.5|23454.7|23442.7|4
1767886620000|2026-01-08 15:37:00|23456.8|23444.8|23456|23444|23457.2|23445.2|23454.7|23442.7|5
1767886630000|2026-01-08 15:37:10|23458.5|23446.5|23454.7|23442.7|23458.5|23446.5|23454.7|23442.7|5
1767886640000|2026-01-08 15:37:20|23455.2|23443.2|23444.7|23432.7|23455.2|23443.2|23444.7|23432.7|5
1767886660000|2026-01-08 15:37:40|23443.9|23431.9|23439.3|23427.3|23443.9|23431.9|23439.3|23427.3|7
1767886670000|2026-01-08 15:37:50|23439.7|23427.7|23444.7|23432.7|23446|23434|23439.7|23427.7|2
1767886680000|2026-01-08 15:38:00|23447.2|23435.2|23444.7|23432.7|23449.7|23437.7|23444.7|23432.7|11
1767886690000|2026-01-08 15:38:10|23443.9|23431.9|23441.4|23429.4|23444.7|23432.7|23441.4|23429.4|3
1767886700000|2026-01-08 15:38:20|23442.2|23430.2|23442.7|23430.7|23443.9|23431.9|23438.9|23426.9|43
1767886710000|2026-01-08 15:38:30|23443.5|23431.5|23442.2|23430.2|23443.9|23431.9|23442.2|23430.2|1
1767886720000|2026-01-08 15:38:40|23441.8|23429.8|23451.4|23439.4|23451.4|23439.4|23440.6|23428.6|5
1767886730000|2026-01-08 15:38:50|23451|23439|23438.9|23426.9|23451|23439|23433.9|23421.9|26
1767886740000|2026-01-08 15:39:00|23438.1|23426.1|23438.1|23426.1|23438.1|23426.1|23438.1|23426.1|3
1767886750000|2026-01-08 15:39:10|23436.8|23424.8|23441.8|23429.8|23441.8|23429.8|23436.8|23424.8|7
1767886760000|2026-01-08 15:39:20|23441.4|23429.4|23435.6|23423.6|23441.4|23429.4|23435.6|23423.6|2
1767886770000|2026-01-08 15:39:30|23436.8|23424.8|23435.2|23423.2|23436.8|23424.8|23435.2|23423.2|0
1767886780000|2026-01-08 15:39:40|23436.4|23424.4|23436.8|23424.8|23436.8|23424.8|23435.2|23423.2|0
1767886790000|2026-01-08 15:39:50|23435.2|23423.2|23427.7|23415.7|23435.2|23423.2|23427.7|23415.7|6
1767886800000|2026-01-08 15:40:00|23428.1|23416.1|23427.7|23415.7|23428.1|23416.1|23427.7|23415.7|0
1767886810000|2026-01-08 15:40:10|23426.8|23414.8|23425.6|23413.6|23426.8|23414.8|23425.6|23413.6|0
1767886820000|2026-01-08 15:40:20|23426.4|23414.4|23426.4|23414.4|23426.4|23414.4|23426.4|23414.4|3
1767886830000|2026-01-08 15:40:30|23428.1|23416.1|23438.5|23426.5|23438.5|23426.5|23428.1|23416.1|3
1767886840000|2026-01-08 15:40:40|23438.1|23426.1|23436.4|23424.4|23438.1|23426.1|23436.4|23424.4|5
1767886850000|2026-01-08 15:40:50|23438.1|23426.1|23435.6|23423.6|23438.1|23426.1|23435.6|23423.6|5
1767886860000|2026-01-08 15:41:00|23433.9|23421.9|23435.6|23423.6|23435.6|23423.6|23429.3|23417.3|7
1767886870000|2026-01-08 15:41:10|23438.5|23426.5|23434.3|23422.3|23439.7|23427.7|23433.5|23421.5|13
1767886880000|2026-01-08 15:41:20|23433.5|23421.5|23435.2|23423.2|23436.8|23424.8|23432.7|23420.7|6
1767886890000|2026-01-08 15:41:30|23435.6|23423.6|23438.1|23426.1|23438.1|23426.1|23435.2|23423.2|1
1767886900000|2026-01-08 15:41:40|||||||||1
1767886910000|2026-01-08 15:41:50|23435.2|23423.2|23437.7|23425.7|23437.7|23425.7|23433.9|23421.9|4
1767886920000|2026-01-08 15:42:00|23438.1|23426.1|23438.5|23426.5|23439.7|23427.7|23438.1|23426.1|2
1767886930000|2026-01-08 15:42:10|23433.1|23421.1|23428.1|23416.1|23433.1|23421.1|23428.1|23416.1|4
1767886950000|2026-01-08 15:42:30|23429.7|23417.7|23436|23424|23436|23424|23429.7|23417.7|6
1767886960000|2026-01-08 15:42:40|23436.4|23424.4|23433.1|23421.1|23437.2|23425.2|23433.1|23421.1|11
1767886970000|2026-01-08 15:42:50|23433.5|23421.5|23433.5|23421.5|23434.3|23422.3|23433.1|23421.1|2
1767886980000|2026-01-08 15:43:00|23434.7|23422.7|23433.5|23421.5|23434.7|23422.7|23433.5|23421.5|0
1767887000000|2026-01-08 15:43:20|23433.1|23421.1|23436|23424|23436|23424|23433.1|23421.1|5
1767887010000|2026-01-08 15:43:30|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|23437.2|23425.2|1
1767887020000|2026-01-08 15:43:40|23438.1|23426.1|23439.7|23427.7|23439.7|23427.7|23438.1|23426.1|4
1767887030000|2026-01-08 15:43:50|23450.6|23438.6|23456|23444|23456|23444|23450.6|23438.6|9
1767887040000|2026-01-08 15:44:00|23458.9|23446.9|23460.2|23448.2|23464.3|23452.3|23458.9|23446.9|6
1767887050000|2026-01-08 15:44:10|23459.7|23447.7|23460.2|23448.2|23460.2|23448.2|23458.9|23446.9|11
1767887060000|2026-01-08 15:44:20|23458.9|23446.9|23455.2|23443.2|23458.9|23446.9|23453.1|23441.1|6
1767887080000|2026-01-08 15:44:40|23459.3|23447.3|23456.8|23444.8|23460.2|23448.2|23456.8|23444.8|18
1767887090000|2026-01-08 15:44:50|23454.7|23442.7|23453.5|23441.5|23458.9|23446.9|23453.1|23441.1|33
1767887100000|2026-01-08 15:45:00|23454.3|23442.3|23460.2|23448.2|23460.6|23448.6|23454.3|23442.3|4
1767887110000|2026-01-08 15:45:10|23460.6|23448.6|23463.1|23451.1|23463.1|23451.1|23460.6|23448.6|2
1767887120000|2026-01-08 15:45:20|23461.8|23449.8|23461.8|23449.8|23462.7|23450.7|23461.4|23449.4|4
1767887130000|2026-01-08 15:45:30|23462.7|23450.7|23460.2|23448.2|23463.1|23451.1|23458.9|23446.9|4
1767887140000|2026-01-08 15:45:40|23459.3|23447.3|23466.8|23454.8|23473.1|23461.1|23459.3|23447.3|8
1767887150000|2026-01-08 15:45:50|23467.7|23455.7|23479.7|23467.7|23479.7|23467.7|23467.7|23455.7|20
1767887160000|2026-01-08 15:46:00|23479.3|23467.3|23481|23469|23481|23469|23478.9|23466.9|2
1767887170000|2026-01-08 15:46:10|23483.5|23471.5|23478.9|23466.9|23483.5|23471.5|23478.9|23466.9|4
1767887180000|2026-01-08 15:46:20|23477.7|23465.7|23472.2|23460.2|23477.7|23465.7|23471.4|23459.4|16
1767887190000|2026-01-08 15:46:30|23471|23459|23474.3|23462.3|23474.3|23462.3|23471|23459|1
1767887200000|2026-01-08 15:46:40|23473.5|23461.5|23476.8|23464.8|23476.8|23464.8|23473.5|23461.5|5
1767887210000|2026-01-08 15:46:50|23476|23464|23476|23464|23476.8|23464.8|23474.7|23462.7|2
1767887220000|2026-01-08 15:47:00|23476.8|23464.8|23478.5|23466.5|23478.5|23466.5|23476.8|23464.8|1
1767887230000|2026-01-08 15:47:10|23477.7|23465.7|23480.2|23468.2|23480.2|23468.2|23476|23464|6
1767887240000|2026-01-08 15:47:20|23481|23469|23478.5|23466.5|23481|23469|23477.7|23465.7|2
1767887250000|2026-01-08 15:47:30|23477.7|23465.7|23476.8|23464.8|23477.7|23465.7|23476|23464|8
1767887260000|2026-01-08 15:47:40|23478.1|23466.1|23476.8|23464.8|23478.1|23466.1|23476.8|23464.8|6
1767887270000|2026-01-08 15:47:50|23479.3|23467.3|23480.2|23468.2|23483.5|23471.5|23479.3|23467.3|11
1767887280000|2026-01-08 15:48:00|23477.7|23465.7|23477.7|23465.7|23478.9|23466.9|23475.2|23463.2|8
1767887290000|2026-01-08 15:48:10|23477.2|23465.2|23476.8|23464.8|23477.2|23465.2|23476.8|23464.8|5
1767887300000|2026-01-08 15:48:20|23476.4|23464.4|23474.3|23462.3|23476.4|23464.4|23474.3|23462.3|1
1767887310000|2026-01-08 15:48:30|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|0
1767887320000|2026-01-08 15:48:40|23473.5|23461.5|23480.2|23468.2|23480.6|23468.6|23473.5|23461.5|11
1767887330000|2026-01-08 15:48:50|23478.9|23466.9|23478.1|23466.1|23484.3|23472.3|23478.1|23466.1|5
1767887340000|2026-01-08 15:49:00|23481.4|23469.4|23483.9|23471.9|23486.4|23474.4|23481|23469|14
1767887350000|2026-01-08 15:49:10|23482.7|23470.7|23482.7|23470.7|23482.7|23470.7|23482.7|23470.7|0
1767887360000|2026-01-08 15:49:20|||||||||1
1767887370000|2026-01-08 15:49:30|23484.7|23472.7|23484.3|23472.3|23485.6|23473.6|23484.3|23472.3|1
1767887380000|2026-01-08 15:49:40|23483.5|23471.5|23483.5|23471.5|23483.5|23471.5|23482.7|23470.7|2
1767887390000|2026-01-08 15:49:50|23482.7|23470.7|23486|23474|23486|23474|23482.7|23470.7|1
1767887400000|2026-01-08 15:50:00|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|0
1767887410000|2026-01-08 15:50:10|23484.3|23472.3|23484.3|23472.3|23484.3|23472.3|23484.3|23472.3|8
1767887420000|2026-01-08 15:50:20|23483.9|23471.9|23484.7|23472.7|23485.2|23473.2|23483.9|23471.9|6
1767887430000|2026-01-08 15:50:30|23484.3|23472.3|23482.2|23470.2|23484.3|23472.3|23482.2|23470.2|2
1767887440000|2026-01-08 15:50:40|23483.5|23471.5|23480.2|23468.2|23483.5|23471.5|23480.2|23468.2|8
1767887450000|2026-01-08 15:50:50|23481.8|23469.8|23487.7|23475.7|23487.7|23475.7|23480.2|23468.2|4
1767887460000|2026-01-08 15:51:00|23488.1|23476.1|23488.1|23476.1|23488.1|23476.1|23488.1|23476.1|3
1767887470000|2026-01-08 15:51:10|23486.8|23474.8|23486.8|23474.8|23486.8|23474.8|23486.8|23474.8|6
1767887480000|2026-01-08 15:51:20|23485.2|23473.2|23481.8|23469.8|23485.2|23473.2|23481.8|23469.8|9
1767887490000|2026-01-08 15:51:30|23482.7|23470.7|23484.8|23472.8|23484.8|23472.8|23482.7|23470.7|2
1767887500000|2026-01-08 15:51:40|23486|23474|23482.3|23470.3|23486.8|23474.8|23482.3|23470.3|1
1767887510000|2026-01-08 15:51:50|23483.1|23471.1|23473.9|23461.9|23483.1|23471.1|23473.9|23461.9|7
1767887520000|2026-01-08 15:52:00|23475.2|23463.2|23475.2|23463.2|23475.6|23463.6|23473.9|23461.9|6
1767887530000|2026-01-08 15:52:10|23473.9|23461.9|23472.7|23460.7|23473.9|23461.9|23471.8|23459.8|4
1767887540000|2026-01-08 15:52:20|23471|23459|23472.7|23460.7|23473.9|23461.9|23470.2|23458.2|21
1767887550000|2026-01-08 15:52:30|23474.3|23462.3|23477.7|23465.7|23477.7|23465.7|23474.3|23462.3|4
1767887560000|2026-01-08 15:52:40|23478.5|23466.5|23478.5|23466.5|23478.5|23466.5|23478.5|23466.5|0
1767887570000|2026-01-08 15:52:50|23477.3|23465.3|23477.3|23465.3|23477.7|23465.7|23477.3|23465.3|2
1767887580000|2026-01-08 15:53:00|23477.7|23465.7|23471.8|23459.8|23479.8|23467.8|23471.8|23459.8|4
1767887590000|2026-01-08 15:53:10|23473.5|23461.5|23472.7|23460.7|23473.5|23461.5|23472.3|23460.3|5
1767887600000|2026-01-08 15:53:20|23473.9|23461.9|23473.5|23461.5|23473.9|23461.9|23473.5|23461.5|1
1767887610000|2026-01-08 15:53:30|23472.3|23460.3|23477.7|23465.7|23477.7|23465.7|23472.3|23460.3|5
1767887620000|2026-01-08 15:53:40|23479.3|23467.3|23471.4|23459.4|23479.3|23467.3|23471.4|23459.4|27
1767887630000|2026-01-08 15:53:50|23472.3|23460.3|23463.1|23451.1|23472.3|23460.3|23463.1|23451.1|28
1767887640000|2026-01-08 15:54:00|23462.3|23450.3|23454.8|23442.8|23462.3|23450.3|23454.8|23442.8|5
1767887650000|2026-01-08 15:54:10|23453.9|23441.9|23457.3|23445.3|23457.3|23445.3|23453.9|23441.9|4
1767887660000|2026-01-08 15:54:20|23458.1|23446.1|23457.7|23445.7|23458.9|23446.9|23457.3|23445.3|3
1767887670000|2026-01-08 15:54:30|23460.2|23448.2|23457.3|23445.3|23461.4|23449.4|23457.3|23445.3|2
1767887690000|2026-01-08 15:54:50|23456|23444|23452.3|23440.3|23456|23444|23452.3|23440.3|10
1767887700000|2026-01-08 15:55:00|23449.8|23437.8|23446.8|23434.8|23449.8|23437.8|23446.4|23434.4|13
1767887710000|2026-01-08 15:55:10|23449.3|23437.3|23450.2|23438.2|23450.2|23438.2|23448.5|23436.5|6
1767887720000|2026-01-08 15:55:20|23452.3|23440.3|23447.3|23435.3|23452.7|23440.7|23446.4|23434.4|3
1767887730000|2026-01-08 15:55:30|23448.5|23436.5|23440.2|23428.2|23452.3|23440.3|23438.1|23426.1|40
1767887740000|2026-01-08 15:55:40|23438.5|23426.5|23430.6|23418.6|23438.5|23426.5|23430.6|23418.6|6
1767887750000|2026-01-08 15:55:50|23401.8|23389.8|23382.3|23370.3|23401.8|23389.8|23382.3|23370.3|80
1767887760000|2026-01-08 15:56:00|23383.5|23371.5|23392.3|23380.3|23394.3|23382.3|23381|23369|29
1767887770000|2026-01-08 15:56:10|23390.2|23378.2|23383.5|23371.5|23395.2|23383.2|23383.5|23371.5|27
1767887780000|2026-01-08 15:56:20|23384.3|23372.3|23402.7|23390.7|23404.3|23392.3|23384.3|23372.3|28
1767887790000|2026-01-08 15:56:30|23404.3|23392.3|23410.2|23398.2|23410.6|23398.6|23403.5|23391.5|1
1767887800000|2026-01-08 15:56:40|23411|23399|23405.2|23393.2|23413.9|23401.9|23405.2|23393.2|21
1767887810000|2026-01-08 15:56:50|23403.9|23391.9|23407.7|23395.7|23411.8|23399.8|23402.7|23390.7|3
1767887820000|2026-01-08 15:57:00|23408.1|23396.1|23412.7|23400.7|23412.7|23400.7|23407.7|23395.7|5
1767887830000|2026-01-08 15:57:10|23413.5|23401.5|23412.7|23400.7|23413.5|23401.5|23411.8|23399.8|2
1767887840000|2026-01-08 15:57:20|23413.5|23401.5|23412.7|23400.7|23417.7|23405.7|23412.7|23400.7|6
1767887850000|2026-01-08 15:57:30|23411|23399|23403.5|23391.5|23411|23399|23402.7|23390.7|17
1767887860000|2026-01-08 15:57:40|23404.8|23392.8|23411.8|23399.8|23413.1|23401.1|23403.5|23391.5|12
1767887870000|2026-01-08 15:57:50|23413.5|23401.5|23419.3|23407.3|23419.3|23407.3|23412.3|23400.3|3
1767887880000|2026-01-08 15:58:00|23421|23409|23427.7|23415.7|23434.3|23422.3|23421|23409|23
1767887890000|2026-01-08 15:58:10|23428.5|23416.5|23428.5|23416.5|23428.5|23416.5|23427.7|23415.7|14
1767887900000|2026-01-08 15:58:20|23426.8|23414.8|23426|23414|23426.8|23414.8|23426|23414|1
1767887910000|2026-01-08 15:58:30|23422.3|23410.3|23423.5|23411.5|23423.5|23411.5|23421|23409|4
1767887920000|2026-01-08 15:58:40|23423.1|23411.1|23427.7|23415.7|23427.7|23415.7|23423.1|23411.1|15
1767887930000|2026-01-08 15:58:50|23428.1|23416.1|23431.8|23419.8|23431.8|23419.8|23428.1|23416.1|3
1767887940000|2026-01-08 15:59:00|23432.7|23420.7|23421.8|23409.8|23432.7|23420.7|23421.8|23409.8|10
1767887950000|2026-01-08 15:59:10|23420.2|23408.2|23416.8|23404.8|23421.8|23409.8|23416.4|23404.4|3
1767887960000|2026-01-08 15:59:20|23419.3|23407.3|23416.8|23404.8|23419.3|23407.3|23416.8|23404.8|0
1767887970000|2026-01-08 15:59:30|23413.9|23401.9|23408.5|23396.5|23415.2|23403.2|23408.5|23396.5|12
1767887980000|2026-01-08 15:59:40|23409.3|23397.3|23397.3|23385.3|23409.3|23397.3|23397.3|23385.3|28
1767887990000|2026-01-08 15:59:50|23398.1|23386.1|23401.8|23389.8|23401.8|23389.8|23398.1|23386.1|4
1767888000000|2026-01-08 16:00:00|23404.3|23392.3|23410.2|23398.2|23411.8|23399.8|23404.3|23392.3|13
1767888010000|2026-01-08 16:00:10|23412.3|23400.3|23416.8|23404.8|23416.8|23404.8|23411.8|23399.8|2
1767888020000|2026-01-08 16:00:20|23418.5|23406.5|23418.5|23406.5|23419.3|23407.3|23418.1|23406.1|0
1767888030000|2026-01-08 16:00:30|23421.8|23409.8|23424.3|23412.3|23427.7|23415.7|23421.8|23409.8|4
1767888040000|2026-01-08 16:00:40|23423.5|23411.5|23424.3|23412.3|23424.3|23412.3|23423.5|23411.5|1
1767888050000|2026-01-08 16:00:50|23423.9|23411.9|23426.8|23414.8|23427.7|23415.7|23423.9|23411.9|6
1767888060000|2026-01-08 16:01:00|23427.3|23415.3|23430.6|23418.6|23431.4|23419.4|23427.3|23415.3|1
1767888070000|2026-01-08 16:01:10|23434.8|23422.8|23439.3|23427.3|23439.3|23427.3|23434.3|23422.3|8
1767888080000|2026-01-08 16:01:20|23437.3|23425.3|23433.1|23421.1|23438.5|23426.5|23432.7|23420.7|1
1767888090000|2026-01-08 16:01:30|23432.7|23420.7|23436.8|23424.8|23436.8|23424.8|23431.8|23419.8|1
1767888100000|2026-01-08 16:01:40|23439.3|23427.3|23441.8|23429.8|23445.8|23431.9|23439.3|23425.8|23
1767888110000|2026-01-08 16:01:50|23441|23429|23437.7|23425.7|23441|23429|23437.7|23425.7|2
1767888120000|2026-01-08 16:02:00|23436|23424|23435.2|23423.2|23436.8|23424.8|23435.2|23423.2|3
1767888130000|2026-01-08 16:02:10|23434.8|23422.8|23434.3|23422.3|23437.3|23425.3|23434.3|23422.3|3
1767888140000|2026-01-08 16:02:20|23433.5|23421.5|23432.7|23420.7|23433.5|23421.5|23431|23419|3
1767888150000|2026-01-08 16:02:30|23431.8|23419.8|23420.6|23408.6|23431.8|23419.8|23420.6|23408.6|2
1767888160000|2026-01-08 16:02:40|23421|23409|23419.8|23407.8|23421|23409|23419.3|23407.3|14
1767888170000|2026-01-08 16:02:50|23418.1|23406.1|23419.3|23407.3|23419.3|23407.3|23416|23404|6
1767888180000|2026-01-08 16:03:00|23421|23409|23418.1|23406.1|23421|23409|23418.1|23406.1|2
1767888190000|2026-01-08 16:03:10|23418.9|23406.9|23419.3|23407.3|23419.3|23407.3|23417.7|23405.7|6
1767888200000|2026-01-08 16:03:20|23418.5|23406.5|23416.8|23404.8|23419.3|23407.3|23416|23404|6
1767888210000|2026-01-08 16:03:30|23417.7|23405.7|23418.9|23406.9|23418.9|23406.9|23417.7|23405.7|3
1767888220000|2026-01-08 16:03:40|23418.1|23406.1|23418.5|23406.5|23418.9|23406.9|23417.7|23405.7|27
1767888230000|2026-01-08 16:03:50|23422.7|23410.7|23401.8|23389.8|23423.5|23411.5|23401|23389|26
1767888240000|2026-01-08 16:04:00|23402.3|23390.3|23393.9|23381.9|23402.3|23390.3|23392.3|23380.3|9
1767888250000|2026-01-08 16:04:10|23393.5|23381.5|23393.1|23381.1|23396|23384|23391|23379|9
1767888260000|2026-01-08 16:04:20|23394.3|23382.3|23393.5|23381.5|23395.6|23383.6|23393.5|23381.5|5
1767888270000|2026-01-08 16:04:30|23394.3|23382.3|23401.8|23389.8|23402.7|23390.7|23393.1|23381.1|15
1767888280000|2026-01-08 16:04:40|23400.2|23388.2|23401.8|23389.8|23401.8|23389.8|23399.3|23387.3|4
1767888290000|2026-01-08 16:04:50|23403.1|23391.1|23400.6|23388.6|23403.1|23391.1|23400.6|23388.6|1
1767888300000|2026-01-08 16:05:00|23400.2|23388.2|23405.6|23393.6|23405.6|23393.6|23398.9|23386.9|9
1767888310000|2026-01-08 16:05:10|23403.1|23391.1|23405.6|23393.6|23405.6|23393.6|23400.2|23388.2|8
1767888320000|2026-01-08 16:05:20|23406.4|23394.4|23402.3|23390.3|23406.4|23394.4|23399.8|23387.8|9
1767888330000|2026-01-08 16:05:30|23403.1|23391.1|23398.9|23386.9|23404.3|23392.3|23398.1|23386.1|10
1767888340000|2026-01-08 16:05:40|23398.5|23386.5|23401.8|23389.8|23403.5|23391.5|23398.5|23386.5|7
1767888350000|2026-01-08 16:05:50|23401|23389|23401.8|23389.8|23401.8|23389.8|23400.6|23388.6|3
1767888360000|2026-01-08 16:06:00|23401|23389|23405.2|23393.2|23405.2|23393.2|23401|23389|1
1767888370000|2026-01-08 16:06:10|23405.6|23393.6|23406.8|23394.8|23414.3|23402.3|23405.6|23393.6|10
1767888380000|2026-01-08 16:06:20|23406|23394|23408.1|23396.1|23408.1|23396.1|23404.8|23392.8|1
1767888390000|2026-01-08 16:06:30|23410.6|23398.6|23405.6|23393.6|23410.6|23398.6|23405.6|23393.6|7
1767888400000|2026-01-08 16:06:40|23407.3|23395.3|23407.7|23395.7|23407.7|23395.7|23406.8|23394.8|3
1767888410000|2026-01-08 16:06:50|23408.5|23396.5|23407.7|23395.7|23408.5|23396.5|23406|23394|7
1767888420000|2026-01-08 16:07:00|23405.6|23393.6|23401.8|23389.8|23410.6|23398.6|23401.8|23389.8|32
1767888430000|2026-01-08 16:07:10|23402.3|23390.3|23399.3|23387.3|23402.7|23390.7|23398.5|23386.5|4
1767888450000|2026-01-08 16:07:30|23398.5|23386.5|23397.3|23385.3|23405.6|23393.6|23396.4|23384.4|13
1767888460000|2026-01-08 16:07:40|23396.8|23384.8|23398.5|23386.5|23401|23389|23396|23384|7
1767888470000|2026-01-08 16:07:50|23397.7|23385.7|23406|23394|23407.3|23395.3|23397.7|23385.7|4
1767888480000|2026-01-08 16:08:00|23404.3|23392.3|23402.3|23390.3|23404.3|23392.3|23401|23389|5
1767888490000|2026-01-08 16:08:10|23403.1|23391.1|23409.3|23397.3|23409.3|23397.3|23402.3|23390.3|8
1767888500000|2026-01-08 16:08:20|23414.3|23402.3|23411.8|23399.8|23414.3|23402.3|23411.8|23399.8|2
1767888510000|2026-01-08 16:08:30|23412.3|23400.3|23413.5|23401.5|23418.5|23406.5|23411|23399|8
1767888520000|2026-01-08 16:08:40|23412.7|23400.7|23414.3|23402.3|23414.8|23402.8|23411.8|23399.8|0
1767888530000|2026-01-08 16:08:50|23411|23399|23409.3|23397.3|23411|23399|23406|23394|4
1767888540000|2026-01-08 16:09:00|23411|23399|23427.7|23415.7|23427.7|23415.7|23411|23399|43
1767888550000|2026-01-08 16:09:10|23426.8|23414.8|23428.5|23416.5|23429.3|23417.3|23426.8|23414.8|13
1767888560000|2026-01-08 16:09:20|23428.9|23416.9|23428.5|23416.5|23428.9|23416.9|23428.5|23416.5|2
1767888570000|2026-01-08 16:09:30|23428.9|23416.9|23432.7|23420.7|23433.9|23421.9|23427.3|23415.3|12
1767888580000|2026-01-08 16:09:40|23431.8|23419.8|23425.2|23413.2|23431.8|23419.8|23423.9|23411.9|5
1767888590000|2026-01-08 16:09:50|23423.9|23411.9|23426.4|23414.4|23426.4|23414.4|23423.9|23411.9|1
1767888600000|2026-01-08 16:10:00|23426.8|23414.8|23426.8|23414.8|23428.1|23416.1|23425.2|23413.2|6
1767888610000|2026-01-08 16:10:10|23425.2|23413.2|23419.3|23407.3|23425.2|23413.2|23419.3|23407.3|4
1767888620000|2026-01-08 16:10:20|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|4
1767888630000|2026-01-08 16:10:30|23421|23409|23424.3|23412.3|23424.3|23412.3|23421|23409|5
1767888640000|2026-01-08 16:10:40|23424.8|23412.8|23424.3|23412.3|23424.8|23412.8|23424.3|23412.3|0
1767888650000|2026-01-08 16:10:50|23425.2|23413.2|23432.3|23420.3|23432.3|23420.3|23425.2|23413.2|2
1767888660000|2026-01-08 16:11:00|23433.9|23421.9|23426.4|23414.4|23433.9|23421.9|23426.4|23414.4|7
1767888670000|2026-01-08 16:11:10|23424.8|23412.8|23416.4|23404.4|23424.8|23412.8|23416|23404|9
1767888680000|2026-01-08 16:11:20|23410.6|23398.6|23408.1|23396.1|23410.6|23398.6|23408.1|23396.1|3
1767888690000|2026-01-08 16:11:30|23409.3|23397.3|23410.2|23398.2|23410.2|23398.2|23409.3|23397.3|2
1767888700000|2026-01-08 16:11:40|23410.6|23398.6|23413.1|23401.1|23414.8|23402.8|23410.6|23398.6|4
1767888710000|2026-01-08 16:11:50|23412.7|23400.7|23411|23399|23412.7|23400.7|23409.8|23397.8|37
1767888720000|2026-01-08 16:12:00|23410.2|23398.2|23397.7|23385.7|23410.6|23398.6|23397.7|23385.7|15
1767888730000|2026-01-08 16:12:10|23397.3|23385.3|23400.6|23388.6|23400.6|23388.6|23397.3|23385.3|4
1767888740000|2026-01-08 16:12:20|23401.4|23389.4|23403.1|23391.1|23403.1|23391.1|23400.6|23388.6|5
1767888750000|2026-01-08 16:12:30|23404.8|23392.8|23404.3|23392.3|23406.8|23394.8|23404.3|23392.3|1
1767888760000|2026-01-08 16:12:40|23406|23394|23395.6|23383.6|23406.4|23394.4|23395.6|23383.6|5
1767888770000|2026-01-08 16:12:50|23396|23384|23396.8|23384.8|23397.7|23385.7|23395.6|23383.6|6
1767888780000|2026-01-08 16:13:00|23395.6|23383.6|23395.2|23383.2|23395.6|23383.6|23391|23379|11
1767888790000|2026-01-08 16:13:10|23394.3|23382.3|23397.7|23385.7|23397.7|23385.7|23394.3|23382.3|2
1767888800000|2026-01-08 16:13:20|23397.3|23385.3|23402.7|23390.7|23406.8|23394.8|23397.3|23385.3|13
1767888810000|2026-01-08 16:13:30|23401.8|23389.8|23399.3|23387.3|23401.8|23389.8|23398.9|23386.9|21
1767888820000|2026-01-08 16:13:40|23398.5|23386.5|23394.3|23382.3|23398.5|23386.5|23394.3|23382.3|2
1767888830000|2026-01-08 16:13:50|23393.9|23381.9|23393.1|23381.1|23395.6|23383.6|23393.1|23381.1|1
1767888840000|2026-01-08 16:14:00|23390.6|23378.6|23393.5|23381.5|23393.5|23381.5|23390.6|23378.6|17
1767888850000|2026-01-08 16:14:10|23394.4|23382.4|23393.1|23381.1|23394.4|23382.4|23391|23379|1
1767888860000|2026-01-08 16:14:20|23392.3|23380.3|23394.4|23382.4|23394.4|23382.4|23391.9|23379.9|1
1767888870000|2026-01-08 16:14:30|23393.9|23381.9|23389.8|23377.8|23393.9|23381.9|23389.4|23377.4|16
1767888880000|2026-01-08 16:14:40|23388.9|23376.9|23367.3|23355.3|23388.9|23376.9|23365.2|23353.2|59
1767888890000|2026-01-08 16:14:50|23368.5|23356.5|23379.4|23367.4|23379.8|23367.8|23368.5|23356.5|12
1767888900000|2026-01-08 16:15:00|23380.2|23368.2|23383.5|23371.5|23383.5|23371.5|23377.7|23365.7|3
1767888910000|2026-01-08 16:15:10|23383.1|23371.1|23385.2|23373.2|23386|23374|23383.1|23371.1|0
1767888920000|2026-01-08 16:15:20|23385.6|23373.6|23399.4|23387.4|23400.2|23388.2|23385.2|23373.2|15
1767888930000|2026-01-08 16:15:30|23400.2|23388.2|23406.9|23394.9|23406.9|23394.9|23399.4|23387.4|0
1767888940000|2026-01-08 16:15:40|23407.7|23395.7|23396.9|23384.9|23408.5|23396.5|23391.9|23379.9|11
1767888950000|2026-01-08 16:15:50|23396|23384|23398.1|23386.1|23398.1|23386.1|23396|23384|1
1767888960000|2026-01-08 16:16:00|23398.9|23386.9|23406.9|23394.9|23406.9|23394.9|23398.9|23386.9|5
1767888970000|2026-01-08 16:16:10|23407.3|23395.3|23409.4|23397.4|23409.4|23397.4|23407.3|23395.3|3
1767888980000|2026-01-08 16:16:20|23407.3|23395.3|23398.5|23386.5|23407.3|23395.3|23397.7|23385.7|6
1767888990000|2026-01-08 16:16:30|23397.7|23385.7|23397.7|23385.7|23398.5|23386.5|23395.6|23383.6|3
1767889000000|2026-01-08 16:16:40|23400.2|23388.2|23392.7|23380.7|23403.5|23391.5|23390.6|23378.6|9
1767889010000|2026-01-08 16:16:50|23393.5|23381.5|23391|23379|23393.5|23381.5|23390.6|23378.6|0
1767889020000|2026-01-08 16:17:00|23389.4|23377.4|23389.4|23377.4|23390.2|23378.2|23387.7|23375.7|4
1767889030000|2026-01-08 16:17:10|23390.6|23378.6|23400.2|23388.2|23400.2|23388.2|23388.5|23376.5|4
1767889040000|2026-01-08 16:17:20|23399.4|23387.4|23403.1|23391.1|23403.5|23391.5|23392.7|23380.7|40
1767889050000|2026-01-08 16:17:30|23401.9|23389.9|23406.4|23394.4|23406.4|23394.4|23401|23389|8
1767889060000|2026-01-08 16:17:40|23407.3|23395.3|23409.4|23397.4|23409.4|23397.4|23407.3|23395.3|0
1767889070000|2026-01-08 16:17:50|23411.4|23399.4|23411.9|23399.9|23411.9|23399.9|23408.1|23396.1|5
1767889080000|2026-01-08 16:18:00|23412.7|23400.7|23410.2|23398.2|23412.7|23400.7|23410.2|23398.2|4
1767889090000|2026-01-08 16:18:10|23409.4|23397.4|23409.4|23397.4|23410.2|23398.2|23406.9|23394.9|2
1767889100000|2026-01-08 16:18:20|23410.2|23398.2|23411.9|23399.9|23413.9|23401.9|23409.4|23397.4|4
1767889110000|2026-01-08 16:18:30|23409.4|23397.4|23407.7|23395.7|23414.4|23402.4|23407.7|23395.7|10
1767889120000|2026-01-08 16:18:40|23406.9|23394.9|23424.4|23412.4|23428.5|23416.5|23406.9|23394.9|20
1767889130000|2026-01-08 16:18:50|23423.5|23411.5|23415.2|23403.2|23423.5|23411.5|23415.2|23403.2|5
1767889140000|2026-01-08 16:19:00|23411.9|23399.9|23413.5|23401.5|23416|23404|23411.9|23399.9|1
1767889150000|2026-01-08 16:19:10|23412.7|23400.7|23413.1|23401.1|23413.1|23401.1|23409.4|23397.4|2
1767889160000|2026-01-08 16:19:20|||||||||2
1767889170000|2026-01-08 16:19:30|23420.2|23408.2|23420.2|23408.2|23421.9|23409.9|23419.4|23407.4|6
1767889180000|2026-01-08 16:19:40|23419.4|23407.4|23415.6|23403.6|23419.4|23407.4|23415.6|23403.6|1
1767889190000|2026-01-08 16:19:50|23416.9|23404.9|23410.2|23398.2|23416.9|23404.9|23410.2|23398.2|16
1767889200000|2026-01-08 16:20:00|||||||||1
1767889210000|2026-01-08 16:20:10|23415.2|23403.2|23417.7|23405.7|23417.7|23405.7|23415.2|23403.2|5
1767889220000|2026-01-08 16:20:20|23419.4|23407.4|23421.9|23409.9|23422.7|23410.7|23418.5|23406.5|4
1767889230000|2026-01-08 16:20:30|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|23422.3|23410.3|0
1767889240000|2026-01-08 16:20:40|23423.1|23411.1|23425.2|23413.2|23425.6|23413.6|23423.1|23411.1|7
1767889250000|2026-01-08 16:20:50|23424.8|23412.8|23415.2|23403.2|23424.8|23412.8|23414.4|23402.4|3
1767889260000|2026-01-08 16:21:00|23414.4|23402.4|23414.4|23402.4|23414.4|23402.4|23414.4|23402.4|0
1767889270000|2026-01-08 16:21:10|23412.7|23400.7|23412.7|23400.7|23412.7|23400.7|23411.9|23399.9|6
1767889280000|2026-01-08 16:21:20|23417.7|23405.7|23417.7|23405.7|23417.7|23405.7|23417.7|23405.7|6
1767889290000|2026-01-08 16:21:30|23418.5|23406.5|23417.7|23405.7|23418.5|23406.5|23417.3|23405.3|12
1767889300000|2026-01-08 16:21:40|23416.9|23404.9|23416|23404|23416.9|23404.9|23414.4|23402.4|6
1767889310000|2026-01-08 16:21:50|23415.2|23403.2|23416.9|23404.9|23416.9|23404.9|23414.4|23402.4|1
1767889320000|2026-01-08 16:22:00|23418.5|23406.5|23424.4|23412.4|23424.8|23412.8|23418.5|23406.5|21
1767889330000|2026-01-08 16:22:10|23429.4|23417.4|23431|23419|23431|23419|23428.9|23416.9|4
1767889340000|2026-01-08 16:22:20|23433.5|23421.5|23440.2|23428.2|23444.4|23432.4|23433.5|23421.5|23
1767889350000|2026-01-08 16:22:30|23440.6|23428.6|23441.9|23429.9|23445.6|23433.6|23440.6|23428.6|5
1767889360000|2026-01-08 16:22:40|23442.3|23430.3|23442.3|23430.3|23442.7|23430.7|23442.3|23430.3|2
1767889370000|2026-01-08 16:22:50|23442.7|23430.7|23448.9|23436.9|23448.9|23436.9|23442.7|23430.7|17
1767889380000|2026-01-08 16:23:00|23447.3|23435.3|23447.7|23435.7|23450.6|23438.6|23447.3|23435.3|21
1767889390000|2026-01-08 16:23:10|23446.4|23434.4|23448.5|23436.5|23448.5|23436.5|23444.4|23432.4|4
1767889400000|2026-01-08 16:23:20|23443.9|23431.9|23446.4|23434.4|23446.4|23434.4|23443.9|23431.9|3
1767889410000|2026-01-08 16:23:30|23444.4|23432.4|23445.2|23433.2|23446.4|23434.4|23443.9|23431.9|0
1767889420000|2026-01-08 16:23:40|23444.8|23432.8|23443.5|23431.5|23445.6|23433.6|23442.3|23430.3|4
1767889430000|2026-01-08 16:23:50|23443.9|23431.9|23446.4|23434.4|23446.4|23434.4|23443.9|23431.9|5
1767889440000|2026-01-08 16:24:00|23447.7|23435.7|23440.2|23428.2|23447.7|23435.7|23438.9|23426.9|13
1767889450000|2026-01-08 16:24:10|23441.9|23429.9|23445.2|23433.2|23445.2|23433.2|23441|23429|7
1767889460000|2026-01-08 16:24:20|23443.9|23431.9|23445.2|23433.2|23445.2|23433.2|23443.9|23431.9|3
1767889470000|2026-01-08 16:24:30|23444.4|23432.4|23448.9|23436.9|23449.4|23437.4|23443.9|23431.9|5
1767889480000|2026-01-08 16:24:40|23449.4|23437.4|23453.5|23441.5|23453.5|23441.5|23449.4|23437.4|3
1767889490000|2026-01-08 16:24:50|23452.3|23440.3|23447.7|23435.7|23453.5|23441.5|23447.7|23435.7|5
1767889500000|2026-01-08 16:25:00|23447.3|23435.3|23450.2|23438.2|23450.2|23438.2|23446.4|23434.4|3
1767889510000|2026-01-08 16:25:10|23451|23439|23451.4|23439.4|23451.4|23439.4|23449.4|23437.4|1
1767889520000|2026-01-08 16:25:20|23453.9|23441.9|23449.4|23437.4|23453.9|23441.9|23447.7|23435.7|11
1767889530000|2026-01-08 16:25:30|23450.2|23438.2|23453.9|23441.9|23453.9|23441.9|23448.9|23436.9|2
1767889540000|2026-01-08 16:25:40|23454.4|23442.4|23455.2|23443.2|23455.2|23443.2|23454.4|23442.4|5
1767889550000|2026-01-08 16:25:50|23454.4|23442.4|23464.8|23452.8|23464.8|23452.8|23454.4|23442.4|21
1767889560000|2026-01-08 16:26:00|23464.4|23452.4|23456|23444|23464.8|23452.8|23453.5|23441.5|18
1767889570000|2026-01-08 16:26:10|23458.5|23446.5|23461|23449|23461|23449|23457.7|23445.7|3
1767889580000|2026-01-08 16:26:20|23463.5|23451.5|23465.2|23453.2|23468.5|23456.5|23463.5|23451.5|12
1767889590000|2026-01-08 16:26:30|23468.5|23456.5|23470.2|23458.2|23470.2|23458.2|23468.5|23456.5|7
1767889600000|2026-01-08 16:26:40|23471|23459|23473.5|23461.5|23473.5|23461.5|23471|23459|3
1767889610000|2026-01-08 16:26:50|23474.4|23462.4|23471|23459|23478.5|23466.5|23470.6|23458.6|12
1767889620000|2026-01-08 16:27:00|23470.2|23458.2|23471|23459|23471|23459|23469.4|23457.4|7
1767889630000|2026-01-08 16:27:10|23471.4|23459.4|23471|23459|23471.4|23459.4|23471|23459|0
1767889640000|2026-01-08 16:27:20|23470.2|23458.2|23470.6|23458.6|23470.6|23458.6|23470.2|23458.2|3
1767889650000|2026-01-08 16:27:30|23471|23459|23470.6|23458.6|23471|23459|23470.6|23458.6|0
1767889660000|2026-01-08 16:27:40|23469.8|23457.8|23465.6|23453.6|23470.6|23458.6|23464.8|23452.8|9
1767889670000|2026-01-08 16:27:50|23461.9|23449.9|23461.9|23449.9|23463.1|23451.1|23458.5|23446.5|12
1767889680000|2026-01-08 16:28:00|23461|23449|23451|23439|23461|23449|23450.6|23438.6|4
1767889690000|2026-01-08 16:28:10|23449.8|23437.8|23448.5|23436.5|23449.8|23437.8|23448.5|23436.5|2
1767889700000|2026-01-08 16:28:20|23443.1|23431.1|23443.5|23431.5|23443.5|23431.5|23443.1|23431.1|7
1767889710000|2026-01-08 16:28:30|23445.2|23433.2|23451|23439|23451|23439|23445.2|23433.2|0
1767889720000|2026-01-08 16:28:40|23450.6|23438.6|23448.5|23436.5|23451|23439|23448.5|23436.5|3
1767889730000|2026-01-08 16:28:50|23446.9|23434.9|23443.1|23431.1|23450.6|23438.6|23443.1|23431.1|16
1767889740000|2026-01-08 16:29:00|23446|23434|23443.5|23431.5|23446|23434|23443.1|23431.1|13
1767889750000|2026-01-08 16:29:10|23442.7|23430.7|23444.4|23432.4|23444.4|23432.4|23442.7|23430.7|2
1767889760000|2026-01-08 16:29:20|23446.9|23434.9|23448.9|23436.9|23448.9|23436.9|23446.9|23434.9|5
1767889770000|2026-01-08 16:29:30|23449.8|23437.8|23450.2|23438.2|23450.6|23438.6|23449.8|23437.8|2
1767889780000|2026-01-08 16:29:40|23451|23439|23454.4|23442.4|23455.6|23443.6|23451|23439|1
1767889790000|2026-01-08 16:29:50|23455.2|23443.2|23453.9|23441.9|23455.6|23443.6|23453.9|23441.9|9
1767889800000|2026-01-08 16:30:00|23450.6|23438.6|23458.5|23446.5|23458.5|23446.5|23450.6|23438.6|9
1767889810000|2026-01-08 16:30:10|23453.5|23441.5|23453.5|23441.5|23453.5|23441.5|23451.9|23439.9|8
1767889820000|2026-01-08 16:30:20|23454.4|23442.4|23454.4|23442.4|23454.4|23442.4|23454.4|23442.4|0
1767889830000|2026-01-08 16:30:30|23455.2|23443.2|23456|23444|23457.7|23445.7|23455.2|23443.2|9
1767889840000|2026-01-08 16:30:40|23457.7|23445.7|23459.8|23447.8|23459.8|23447.8|23457.7|23445.7|3
1767889850000|2026-01-08 16:30:50|23460.6|23448.6|23457.7|23445.7|23461|23449|23457.7|23445.7|8
1767889860000|2026-01-08 16:31:00|23457.3|23445.3|23449.8|23437.8|23457.3|23445.3|23447.7|23435.7|2
1767889870000|2026-01-08 16:31:10|23442.7|23430.7|23446|23434|23446|23434|23442.7|23430.7|2
1767889880000|2026-01-08 16:31:20|23446.9|23434.9|23450.2|23438.2|23451|23439|23446.9|23434.9|3
1767889890000|2026-01-08 16:31:30|23449.8|23437.8|23450.2|23438.2|23450.2|23438.2|23449.8|23437.8|1
1767889900000|2026-01-08 16:31:40|23451.9|23439.9|23454.4|23442.4|23455.2|23443.2|23451|23439|3
1767889910000|2026-01-08 16:31:50|23455.2|23443.2|23455.2|23443.2|23455.2|23443.2|23455.2|23443.2|0
1767889920000|2026-01-08 16:32:00|23452.7|23440.7|23455.2|23443.2|23455.2|23443.2|23452.7|23440.7|1
1767889930000|2026-01-08 16:32:10|23454.8|23442.8|23455.2|23443.2|23455.6|23443.6|23454.8|23442.8|1
1767889940000|2026-01-08 16:32:20|23454.8|23442.8|23453.9|23441.9|23454.8|23442.8|23453.9|23441.9|1
1767889950000|2026-01-08 16:32:30|23455.6|23443.6|23458.9|23446.9|23458.9|23446.9|23455.6|23443.6|2
1767889960000|2026-01-08 16:32:40|23461|23449|23459.8|23447.8|23461.9|23449.9|23458.1|23446.1|5
1767889970000|2026-01-08 16:32:50|23460.2|23448.2|23460.2|23448.2|23460.2|23448.2|23459.8|23447.8|1
1767889980000|2026-01-08 16:33:00|23459.8|23447.8|23458.5|23446.5|23459.8|23447.8|23458.5|23446.5|2
1767889990000|2026-01-08 16:33:10|23458.9|23446.9|23465.6|23453.6|23465.6|23453.6|23458.1|23446.1|28
1767890000000|2026-01-08 16:33:20|23466|23454|23468.1|23456.1|23468.1|23456.1|23466|23454|19
1767890010000|2026-01-08 16:33:30|23466.4|23454.4|23461.9|23449.9|23473.5|23461.5|23461.9|23449.9|14
1767890020000|2026-01-08 16:33:40|23462.3|23450.3|23464.8|23452.8|23465.2|23453.2|23462.3|23450.3|1
1767890030000|2026-01-08 16:33:50|23464.4|23452.4|23461.9|23449.9|23466.5|23454.5|23461.9|23449.9|8
1767890040000|2026-01-08 16:34:00|23463.5|23451.5|23466.5|23454.5|23466.5|23454.5|23461.9|23449.9|6
1767890050000|2026-01-08 16:34:10|23467.3|23455.3|23465.2|23453.2|23467.3|23455.3|23465.2|23453.2|4
1767890060000|2026-01-08 16:34:20|23464.8|23452.8|23462.7|23450.7|23464.8|23452.8|23460.2|23448.2|1
1767890070000|2026-01-08 16:34:30|23463.5|23451.5|23466|23454|23466.5|23454.5|23463.5|23451.5|4
1767890080000|2026-01-08 16:34:40|23464.8|23452.8|23466|23454|23466|23454|23464.8|23452.8|1
1767890090000|2026-01-08 16:34:50|23465.2|23453.2|23461.5|23449.5|23467.3|23455.3|23461.5|23449.5|12
1767890100000|2026-01-08 16:35:00|23462.3|23450.3|23465.2|23453.2|23465.6|23453.6|23462.3|23450.3|2
1767890110000|2026-01-08 16:35:10|23464.4|23452.4|23465.2|23453.2|23467.7|23455.7|23463.1|23451.1|2
1767890120000|2026-01-08 16:35:20|23464|23452|23465.2|23453.2|23465.2|23453.2|23464|23452|2
1767890130000|2026-01-08 16:35:30|23466.5|23454.5|23461.9|23449.9|23466.5|23454.5|23461.9|23449.9|1
1767890140000|2026-01-08 16:35:40|||||||||1
1767890150000|2026-01-08 16:35:50|23463.5|23451.5|23456.9|23444.9|23463.5|23451.5|23456.5|23444.5|2
1767890160000|2026-01-08 16:36:00|23457.7|23445.7|23458.5|23446.5|23459.4|23447.4|23455.6|23443.6|0
1767890170000|2026-01-08 16:36:10|23461|23449|23461|23449|23461|23449|23461|23449|1
1767890180000|2026-01-08 16:36:20|23457.7|23445.7|23465.2|23453.2|23465.2|23453.2|23456.9|23444.9|7
1767890190000|2026-01-08 16:36:30|23464.4|23452.4|23462.7|23450.7|23465.2|23453.2|23462.7|23450.7|0
1767890200000|2026-01-08 16:36:40|23461.9|23449.9|23461.5|23449.5|23461.9|23449.9|23461.5|23449.5|2
1767890210000|2026-01-08 16:36:50|23460.2|23448.2|23464.4|23452.4|23464.4|23452.4|23460.2|23448.2|11
1767890230000|2026-01-08 16:37:10|23463.1|23451.1|23463.1|23451.1|23464.4|23452.4|23461.9|23449.9|4
1767890240000|2026-01-08 16:37:20|23462.7|23450.7|23468.1|23456.1|23469.8|23457.8|23461.9|23449.9|4
1767890250000|2026-01-08 16:37:30|23466.9|23454.9|23466.9|23454.9|23467.7|23455.7|23466.9|23454.9|3
1767890260000|2026-01-08 16:37:40|23466.5|23454.5|23471.9|23459.9|23474.4|23462.4|23466.5|23454.5|7
1767890270000|2026-01-08 16:37:50|23479.4|23467.4|23477.3|23465.3|23479.4|23467.4|23476.5|23464.5|18
1767890280000|2026-01-08 16:38:00|23477.7|23465.7|23471.9|23459.9|23478.5|23466.5|23471.9|23459.9|6
1767890290000|2026-01-08 16:38:10|23472.7|23460.7|23471.9|23459.9|23472.7|23460.7|23471.9|23459.9|0
1767890300000|2026-01-08 16:38:20|23472.7|23460.7|23471.5|23459.5|23472.7|23460.7|23471.5|23459.5|0
1767890310000|2026-01-08 16:38:30|23471.9|23459.9|23470.2|23458.2|23474|23462|23468.5|23456.5|10
1767890320000|2026-01-08 16:38:40|23471|23459|23472.7|23460.7|23473.5|23461.5|23471|23459|1
1767890330000|2026-01-08 16:38:50|23474|23462|23471.9|23459.9|23474|23462|23471.9|23459.9|2
1767890340000|2026-01-08 16:39:00|23474|23462|23474|23462|23474|23462|23471.9|23459.9|3
1767890350000|2026-01-08 16:39:10|23473.1|23461.1|23469.4|23457.4|23476|23464|23469.4|23457.4|4
1767890360000|2026-01-08 16:39:20|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|23469.4|23457.4|2
1767890370000|2026-01-08 16:39:30|23469.4|23457.4|23461.5|23449.5|23469.4|23457.4|23461.5|23449.5|2
1767890380000|2026-01-08 16:39:40|23459.8|23447.8|23456.5|23444.5|23459.8|23447.8|23456.5|23444.5|9
1767890390000|2026-01-08 16:39:50|23456.9|23444.9|23455.2|23443.2|23456.9|23444.9|23455.2|23443.2|1
1767890400000|2026-01-08 16:40:00|23454.4|23442.4|23459.4|23447.4|23460.6|23448.6|23454.4|23442.4|3
1767890410000|2026-01-08 16:40:10|23459|23447|23456.5|23444.5|23459|23447|23456|23444|12
1767890420000|2026-01-08 16:40:20|23456.9|23444.9|23457.7|23445.7|23457.7|23445.7|23456|23444|1
1767890430000|2026-01-08 16:40:30|23458.5|23446.5|23461.5|23449.5|23464.4|23452.4|23458.5|23446.5|4
1767890440000|2026-01-08 16:40:40|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|0
1767890450000|2026-01-08 16:40:50|23464|23452|23464.4|23452.4|23464.4|23452.4|23462.7|23450.7|0
1767890460000|2026-01-08 16:41:00|||||||||1
1767890470000|2026-01-08 16:41:10|23463.1|23451.1|23455.2|23443.2|23464.4|23452.4|23455.2|23443.2|6
1767890480000|2026-01-08 16:41:20|23456|23444|23458.1|23446.1|23458.1|23446.1|23455.2|23443.2|6
1767890490000|2026-01-08 16:41:30|23459.4|23447.4|23456.9|23444.9|23459.4|23447.4|23456.9|23444.9|2
1767890500000|2026-01-08 16:41:40|23458.5|23446.5|23455.6|23443.6|23459|23447|23454|23442|16
1767890510000|2026-01-08 16:41:50|23455.2|23443.2|23455.2|23443.2|23455.2|23443.2|23454|23442|1
1767890520000|2026-01-08 16:42:00|23455.6|23443.6|23456.9|23444.9|23456.9|23444.9|23455.2|23443.2|16
1767890530000|2026-01-08 16:42:10|23457.7|23445.7|23456|23444|23457.7|23445.7|23456|23444|6
1767890540000|2026-01-08 16:42:20|23455.6|23443.6|23454.4|23442.4|23456|23444|23453.5|23441.5|2
1767890550000|2026-01-08 16:42:30|23452.3|23440.3|23454.4|23442.4|23454.4|23442.4|23452.3|23440.3|0
1767890570000|2026-01-08 16:42:50|23455.2|23443.2|23458.5|23446.5|23458.5|23446.5|23455.2|23443.2|9
1767890580000|2026-01-08 16:43:00|23459.4|23447.4|23456|23444|23459.8|23447.8|23455.6|23443.6|5
1767890590000|2026-01-08 16:43:10|||||||||1
1767890600000|2026-01-08 16:43:20|23463.5|23451.5|23461|23449|23463.5|23451.5|23461|23449|4
1767890620000|2026-01-08 16:43:40|23462.3|23450.3|23462.3|23450.3|23462.3|23450.3|23461|23449|1
1767890630000|2026-01-08 16:43:50|23461.5|23449.5|23456|23444|23461.5|23449.5|23456|23444|3
1767890640000|2026-01-08 16:44:00|23456.9|23444.9|23463.5|23451.5|23463.5|23451.5|23455.2|23443.2|6
1767890660000|2026-01-08 16:44:20|23464.4|23452.4|23462.7|23450.7|23469|23457|23461.9|23449.9|9
1767890670000|2026-01-08 16:44:30|23461.9|23449.9|23461|23449|23461.9|23449.9|23461|23449|9
1767890680000|2026-01-08 16:44:40|||||||||2
1767890690000|2026-01-08 16:44:50|23461.5|23449.5|23456.5|23444.5|23462.3|23450.3|23456.5|23444.5|7
1767890700000|2026-01-08 16:45:00|23455.6|23443.6|23456|23444|23457.3|23445.3|23455.6|23443.6|25
1767890710000|2026-01-08 16:45:10|||||||||3
1767890720000|2026-01-08 16:45:20|23456.5|23444.5|23460.6|23448.6|23460.6|23448.6|23456.5|23444.5|5
1767890730000|2026-01-08 16:45:30|23462.3|23450.3|23464.8|23452.8|23464.8|23452.8|23462.3|23450.3|13
1767890750000|2026-01-08 16:45:50|23465.2|23453.2|23466.5|23454.5|23466.5|23454.5|23465.2|23453.2|7
1767890760000|2026-01-08 16:46:00|23466.9|23454.9|23469|23457|23469|23457|23466.5|23454.5|1
1767890770000|2026-01-08 16:46:10|||||||||2
1767890780000|2026-01-08 16:46:20|23468.1|23456.1|23474.4|23462.4|23474.4|23462.4|23468.1|23456.1|5
1767890790000|2026-01-08 16:46:30|23479|23467|23477.7|23465.7|23479|23467|23477.7|23465.7|7
1767890800000|2026-01-08 16:46:40|23479|23467|23477.7|23465.7|23479|23467|23477.7|23465.7|0
1767890810000|2026-01-08 16:46:50|23478.5|23466.5|23479.4|23467.4|23479.4|23467.4|23478.5|23466.5|1
1767890820000|2026-01-08 16:47:00|23479|23467|23480.6|23468.6|23480.6|23468.6|23479|23467|3
1767890830000|2026-01-08 16:47:10|23479.8|23467.8|23480.6|23468.6|23480.6|23468.6|23474.4|23462.4|7
1767890840000|2026-01-08 16:47:20|23481.5|23469.5|23481.9|23469.9|23485.6|23473.6|23481|23469|13
1767890850000|2026-01-08 16:47:30|23481|23469|23498.5|23486.5|23498.5|23486.5|23481|23469|10
1767890870000|2026-01-08 16:47:50|23499|23487|23497.7|23485.7|23500.2|23488.2|23496|23484|8
1767890880000|2026-01-08 16:48:00|23496.9|23484.9|23493.5|23481.5|23496.9|23484.9|23491.9|23479.9|30
1767890890000|2026-01-08 16:48:10|23491.9|23479.9|23493.5|23481.5|23495.6|23483.6|23488.5|23476.5|30
1767890900000|2026-01-08 16:48:20|23498.1|23486.1|23498.5|23486.5|23505.6|23493.6|23497.7|23485.7|22
1767890910000|2026-01-08 16:48:30|23500.2|23488.2|23496.5|23484.5|23500.2|23488.2|23496.5|23484.5|12
1767890920000|2026-01-08 16:48:40|23494.4|23482.4|23499.4|23487.4|23499.4|23487.4|23494.4|23482.4|4
1767890930000|2026-01-08 16:48:50|23499|23487|23499.4|23487.4|23499.4|23487.4|23499|23487|0
1767890940000|2026-01-08 16:49:00|23499|23487|23495.2|23483.2|23499|23487|23495.2|23483.2|13
1767890950000|2026-01-08 16:49:10|23494|23482|23494|23482|23495.2|23483.2|23494|23482|0
1767890960000|2026-01-08 16:49:20|23494.4|23482.4|23489.4|23477.4|23496.5|23484.5|23487.7|23475.7|11
1767890970000|2026-01-08 16:49:30|23489.8|23477.8|23494.4|23482.4|23494.4|23482.4|23489.8|23477.8|1
1767890980000|2026-01-08 16:49:40|23494|23482|23494.4|23482.4|23496.9|23484.9|23493.1|23481.1|5
1767890990000|2026-01-08 16:49:50|23494|23482|23494|23482|23494|23482|23494|23482|0
1767891000000|2026-01-08 16:50:00|23493.1|23481.1|23491|23479|23493.1|23481.1|23491|23479|1
1767891010000|2026-01-08 16:50:10|23491.9|23479.9|23495.2|23483.2|23495.2|23483.2|23489|23477|4
1767891020000|2026-01-08 16:50:20|23496.9|23484.9|23497.7|23485.7|23497.7|23485.7|23496.9|23484.9|1
1767891030000|2026-01-08 16:50:30|23498.6|23486.6|23499.4|23487.4|23499.4|23487.4|23498.6|23486.6|1
1767891040000|2026-01-08 16:50:40|23500.2|23488.2|23499|23487|23500.2|23488.2|23499|23487|2
1767891060000|2026-01-08 16:51:00|23499.4|23487.4|23500.2|23488.2|23500.2|23488.2|23499.4|23487.4|2
1767891070000|2026-01-08 16:51:10|23499.4|23487.4|23501.5|23489.5|23501.5|23489.5|23499.4|23487.4|0
1767891080000|2026-01-08 16:51:20|23502.7|23490.7|23504|23492|23504|23492|23502.7|23490.7|2
1767891090000|2026-01-08 16:51:30|23501.5|23489.5|23496.1|23484.1|23501.9|23489.9|23496.1|23484.1|26
1767891110000|2026-01-08 16:51:50|23496.9|23484.9|23501.1|23489.1|23501.1|23489.1|23496.9|23484.9|15
1767891120000|2026-01-08 16:52:00|23500.6|23488.6|23496.1|23484.1|23500.6|23488.6|23496.1|23484.1|3
1767891130000|2026-01-08 16:52:10|23495.2|23483.2|23496.9|23484.9|23497.7|23485.7|23495.2|23483.2|14
1767891150000|2026-01-08 16:52:30|23499|23487|23494.4|23482.4|23499|23487|23494.4|23482.4|1
1767891160000|2026-01-08 16:52:40|23493.6|23481.6|23494.4|23482.4|23494.4|23482.4|23492.7|23480.7|1
1767891170000|2026-01-08 16:52:50|23494|23482|23496.5|23484.5|23496.5|23484.5|23491.9|23479.9|2
1767891180000|2026-01-08 16:53:00|23496.1|23484.1|23494|23482|23496.1|23484.1|23494|23482|1
1767891190000|2026-01-08 16:53:10|23495.2|23483.2|23494.4|23482.4|23495.2|23483.2|23494.4|23482.4|1
1767891200000|2026-01-08 16:53:20|23494|23482|23492.7|23480.7|23494.4|23482.4|23491.5|23479.5|2
1767891210000|2026-01-08 16:53:30|23491.5|23479.5|23491.5|23479.5|23494|23482|23491.5|23479.5|3
1767891220000|2026-01-08 16:53:40|23489.8|23477.8|23489.4|23477.4|23490.2|23478.2|23488.6|23476.6|3
1767891230000|2026-01-08 16:53:50|23489|23477|23486.5|23474.5|23489|23477|23486.5|23474.5|0
1767891240000|2026-01-08 16:54:00|23489|23477|23488.6|23476.6|23489|23477|23488.6|23476.6|5
1767891250000|2026-01-08 16:54:10|23489|23477|23491.5|23479.5|23492.7|23480.7|23489|23477|5
1767891260000|2026-01-08 16:54:20|23491.9|23479.9|23492.7|23480.7|23492.7|23480.7|23491.9|23479.9|3
1767891270000|2026-01-08 16:54:30|23491.9|23479.9|23497.3|23485.3|23499.8|23487.8|23491.5|23479.5|27
1767891280000|2026-01-08 16:54:40|23496.1|23484.1|23494.4|23482.4|23496.1|23484.1|23494.4|23482.4|2
1767891290000|2026-01-08 16:54:50|23494.8|23482.8|23496.1|23484.1|23496.1|23484.1|23494.4|23482.4|1
1767891300000|2026-01-08 16:55:00|23494.4|23482.4|23494.4|23482.4|23494.4|23482.4|23494.4|23482.4|1
1767891310000|2026-01-08 16:55:10|23494.8|23482.8|23496.1|23484.1|23496.1|23484.1|23493.6|23481.6|4
1767891320000|2026-01-08 16:55:20|23496.9|23484.9|23496.1|23484.1|23497.3|23485.3|23496.1|23484.1|3
1767891330000|2026-01-08 16:55:30|23502.3|23490.3|23503.1|23491.1|23503.1|23491.1|23502.3|23490.3|10
1767891340000|2026-01-08 16:55:40|23503.6|23491.6|23503.1|23491.1|23503.6|23491.6|23502.3|23490.3|2
1767891350000|2026-01-08 16:55:50|23504.4|23492.4|23504.8|23492.8|23504.8|23492.8|23504.4|23492.4|6
1767891360000|2026-01-08 16:56:00|23504|23492|23504.8|23492.8|23504.8|23492.8|23504|23492|30
1767891370000|2026-01-08 16:56:10|23504|23492|23512.3|23500.3|23516.9|23504.9|23504|23492|79
1767891380000|2026-01-08 16:56:20|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|23509|23497|6
1767891400000|2026-01-08 16:56:40|23511.9|23499.9|23512.7|23500.7|23512.7|23500.7|23511.5|23499.5|2
1767891410000|2026-01-08 16:56:50|23511.9|23499.9|23512.7|23500.7|23512.7|23500.7|23511.5|23499.5|0
1767891420000|2026-01-08 16:57:00|23511.9|23499.9|23511.1|23499.1|23511.9|23499.9|23509|23497|8
1767891430000|2026-01-08 16:57:10|23509|23497|23506.5|23494.5|23509|23497|23506.5|23494.5|7
1767891440000|2026-01-08 16:57:20|23507.7|23495.7|23506.5|23494.5|23507.7|23495.7|23506.1|23494.1|2
1767891450000|2026-01-08 16:57:30|23504|23492|23501.5|23489.5|23504|23492|23501.5|23489.5|3
1767891460000|2026-01-08 16:57:40|23502.7|23490.7|23511.1|23499.1|23511.5|23499.5|23501.5|23489.5|9
1767891470000|2026-01-08 16:57:50|23509.4|23497.4|23508.6|23496.6|23509.4|23497.4|23508.6|23496.6|2
1767891480000|2026-01-08 16:58:00|23509.8|23497.8|23512.7|23500.7|23513.6|23501.6|23509.8|23497.8|8
1767891490000|2026-01-08 16:58:10|23513.6|23501.6|23512.7|23500.7|23513.6|23501.6|23511.5|23499.5|3
1767891500000|2026-01-08 16:58:20|23512.3|23500.3|23510.2|23498.2|23512.3|23500.3|23509|23497|6
1767891510000|2026-01-08 16:58:30|23511.1|23499.1|23518.6|23506.6|23518.6|23506.6|23511.1|23499.1|17
1767891520000|2026-01-08 16:58:40|23517.7|23505.7|23519.4|23507.4|23519.4|23507.4|23517.7|23505.7|2
1767891530000|2026-01-08 16:58:50|23518.6|23506.6|23514.8|23502.8|23518.6|23506.6|23514.8|23502.8|20
1767891540000|2026-01-08 16:59:00|23516.9|23504.9|23515.6|23503.6|23516.9|23504.9|23515.6|23503.6|1
1767891550000|2026-01-08 16:59:10|23513.1|23501.1|23513.1|23501.1|23513.1|23501.1|23513.1|23501.1|1
1767891560000|2026-01-08 16:59:20|23513.6|23501.6|23514.8|23502.8|23514.8|23502.8|23513.6|23501.6|0
1767891570000|2026-01-08 16:59:30|23513.1|23501.1|23512.3|23500.3|23513.1|23501.1|23512.3|23500.3|1
1767891580000|2026-01-08 16:59:40|23513.1|23501.1|23515.6|23503.6|23516.1|23504.1|23513.1|23501.1|6
1767891590000|2026-01-08 16:59:50|23516.1|23504.1|23513.6|23501.6|23516.1|23504.1|23513.6|23501.6|5
1767891600000|2026-01-08 17:00:00|23514.4|23502.4|23515.6|23503.6|23515.6|23503.6|23513.6|23501.6|0
1767891610000|2026-01-08 17:00:10|23515.2|23503.2|23513.6|23501.6|23515.2|23503.2|23513.1|23501.1|0
1767891620000|2026-01-08 17:00:20|23515.2|23503.2|23518.6|23506.6|23518.6|23506.6|23515.2|23503.2|6
1767891630000|2026-01-08 17:00:30|23517.3|23505.3|23508.6|23496.6|23517.3|23505.3|23508.1|23496.1|10
1767891640000|2026-01-08 17:00:40|23510.2|23498.2|23506.5|23494.5|23510.2|23498.2|23506.5|23494.5|6
1767891650000|2026-01-08 17:00:50|||||||||2
1767891660000|2026-01-08 17:01:00|23508.1|23496.1|23508.6|23496.6|23508.6|23496.6|23508.1|23496.1|1
1767891670000|2026-01-08 17:01:10|23509.8|23497.8|23509.8|23497.8|23509.8|23497.8|23509.8|23497.8|1
1767891680000|2026-01-08 17:01:20|23510.6|23498.6|23512.3|23500.3|23512.3|23500.3|23510.6|23498.6|2
1767891690000|2026-01-08 17:01:30|23513.1|23501.1|23510.6|23498.6|23513.1|23501.1|23510.6|23498.6|2
1767891700000|2026-01-08 17:01:40|23511.1|23499.1|23509.8|23497.8|23511.1|23499.1|23509.8|23497.8|0
1767891710000|2026-01-08 17:01:50|23509|23497|23508.1|23496.1|23509|23497|23507.3|23495.3|3
1767891720000|2026-01-08 17:02:00|23509|23497|23508.1|23496.1|23509|23497|23508.1|23496.1|0
1767891730000|2026-01-08 17:02:10|23506.1|23494.1|23501.5|23489.5|23506.1|23494.1|23500.6|23488.6|33
1767891740000|2026-01-08 17:02:20|23499|23487|23496.1|23484.1|23499|23487|23491.5|23479.5|17
1767891750000|2026-01-08 17:02:30|23499|23487|23501.5|23489.5|23502.3|23490.3|23496.5|23484.5|25
1767891760000|2026-01-08 17:02:40|23501.9|23489.9|23501.9|23489.9|23502.3|23490.3|23501.5|23489.5|22
1767891770000|2026-01-08 17:02:50|23503.1|23491.1|23504.4|23492.4|23504.8|23492.8|23502.7|23490.7|15
1767891780000|2026-01-08 17:03:00|23504|23492|23497.3|23485.3|23504.4|23492.4|23497.3|23485.3|2
1767891790000|2026-01-08 17:03:10|23500.2|23488.2|23503.6|23491.6|23503.6|23491.6|23499.8|23487.8|2
1767891800000|2026-01-08 17:03:20|23507.3|23495.3|23507.3|23495.3|23507.3|23495.3|23506.1|23494.1|3
1767891810000|2026-01-08 17:03:30|23507.7|23495.7|23507.3|23495.3|23507.7|23495.7|23507.3|23495.3|2
1767891820000|2026-01-08 17:03:40|23505.6|23493.6|23502.7|23490.7|23505.6|23493.6|23502.3|23490.3|3
1767891830000|2026-01-08 17:03:50|23503.6|23491.6|23505.2|23493.2|23506.1|23494.1|23503.6|23491.6|1
1767891840000|2026-01-08 17:04:00|23504.4|23492.4|23496.9|23484.9|23505.2|23493.2|23496.9|23484.9|4
1767891850000|2026-01-08 17:04:10|23499.8|23487.8|23498.1|23486.1|23499.8|23487.8|23498.1|23486.1|3
1767891860000|2026-01-08 17:04:20|23499.4|23487.4|23499.4|23487.4|23499.4|23487.4|23499|23487|3
1767891870000|2026-01-08 17:04:30|23499.8|23487.8|23499.4|23487.4|23499.8|23487.8|23498.6|23486.6|1
1767891880000|2026-01-08 17:04:40|23499.8|23487.8|23505.2|23493.2|23505.2|23493.2|23499.4|23487.4|6
1767891890000|2026-01-08 17:04:50|23506.9|23494.9|23506.5|23494.5|23506.9|23494.9|23506.5|23494.5|3
1767891900000|2026-01-08 17:05:00|23507.3|23495.3|23512.3|23500.3|23512.3|23500.3|23507.3|23495.3|6
1767891910000|2026-01-08 17:05:10|23510.6|23498.6|23513.6|23501.6|23514.4|23502.4|23510.6|23498.6|4
1767891920000|2026-01-08 17:05:20|23513.1|23501.1|23513.6|23501.6|23513.6|23501.6|23513.1|23501.1|2
1767891940000|2026-01-08 17:05:40|23514|23502|23516.1|23504.1|23516.1|23504.1|23514|23502|3
1767891950000|2026-01-08 17:05:50|23515.6|23503.6|23517.3|23505.3|23518.1|23506.1|23514.8|23502.8|0
1767891960000|2026-01-08 17:06:00|23518.1|23506.1|23516.1|23504.1|23518.1|23506.1|23516.1|23504.1|6
1767891970000|2026-01-08 17:06:10|23517.7|23505.7|23516.9|23504.9|23518.6|23506.6|23515.6|23503.6|6
1767891980000|2026-01-08 17:06:20|23516.1|23504.1|23518.1|23506.1|23518.1|23506.1|23515.6|23503.6|0
1767891990000|2026-01-08 17:06:30|23516.5|23504.5|23518.1|23506.1|23518.1|23506.1|23515.6|23503.6|3
1767892000000|2026-01-08 17:06:40|23518.6|23506.6|23515.6|23503.6|23518.6|23506.6|23515.6|23503.6|3
1767892010000|2026-01-08 17:06:50|23514|23502|23511.9|23499.9|23514|23502|23511.9|23499.9|4
1767892030000|2026-01-08 17:07:10|23511.1|23499.1|23511.5|23499.5|23511.5|23499.5|23509.4|23497.4|1
1767892040000|2026-01-08 17:07:20|23511.9|23499.9|23510.2|23498.2|23512.7|23500.7|23510.2|23498.2|3
1767892050000|2026-01-08 17:07:30|23509.4|23497.4|23511.1|23499.1|23511.1|23499.1|23509.4|23497.4|0
1767892070000|2026-01-08 17:07:50|23511.9|23499.9|23510.7|23498.7|23511.9|23499.9|23510.7|23498.7|1
1767892080000|2026-01-08 17:08:00|23511.1|23499.1|23505.7|23493.7|23511.1|23499.1|23505.7|23493.7|5
1767892090000|2026-01-08 17:08:10|23505.2|23493.2|23506.9|23494.9|23506.9|23494.9|23504.4|23492.4|14
1767892100000|2026-01-08 17:08:20|23506.1|23494.1|23510.7|23498.7|23510.7|23498.7|23506.1|23494.1|10
1767892110000|2026-01-08 17:08:30|23513.2|23501.2|23513.2|23501.2|23518.6|23506.6|23513.2|23501.2|12
1767892120000|2026-01-08 17:08:40|23513.6|23501.6|23513.2|23501.2|23513.6|23501.6|23513.2|23501.2|1
1767892130000|2026-01-08 17:08:50|23513.6|23501.6|23514.4|23502.4|23518.6|23506.6|23513.6|23501.6|6
1767892140000|2026-01-08 17:09:00|23513.6|23501.6|23516.9|23504.9|23517.3|23505.3|23513.2|23501.2|3
1767892150000|2026-01-08 17:09:10|23517.7|23505.7|23514.8|23502.8|23517.7|23505.7|23514.8|23502.8|20
1767892160000|2026-01-08 17:09:20|23514|23502|23512.7|23500.7|23514|23502|23512.7|23500.7|9
1767892170000|2026-01-08 17:09:30|23512.3|23500.3|23511.9|23499.9|23512.7|23500.7|23510.2|23498.2|3
1767892180000|2026-01-08 17:09:40|23511.1|23499.1|23510.2|23498.2|23511.1|23499.1|23510.2|23498.2|3
1767892190000|2026-01-08 17:09:50|||||||||1
1767892210000|2026-01-08 17:10:10|23511.9|23499.9|23511.5|23499.5|23511.9|23499.9|23511.5|23499.5|0
1767892220000|2026-01-08 17:10:20|23510.7|23498.7|23511.1|23499.1|23511.1|23499.1|23510.7|23498.7|10
1767892240000|2026-01-08 17:10:40|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|23511.5|23499.5|0
1767892250000|2026-01-08 17:10:50|23512.3|23500.3|23511.9|23499.9|23512.3|23500.3|23511.9|23499.9|4
1767892260000|2026-01-08 17:11:00|23508.2|23496.2|23506.9|23494.9|23508.2|23496.2|23506.9|23494.9|2
1767892270000|2026-01-08 17:11:10|23507.7|23495.7|23504.8|23492.8|23507.7|23495.7|23504.8|23492.8|22
1767892280000|2026-01-08 17:11:20|23502.7|23490.7|23505.2|23493.2|23505.2|23493.2|23502.3|23490.3|4
1767892290000|2026-01-08 17:11:30|23504.4|23492.4|23504.4|23492.4|23504.4|23492.4|23504.4|23492.4|0
1767892300000|2026-01-08 17:11:40|23502.7|23490.7|23502.7|23490.7|23502.7|23490.7|23500.2|23488.2|13
1767892310000|2026-01-08 17:11:50|23503.6|23491.6|23501.1|23489.1|23503.6|23491.6|23500.2|23488.2|9
1767892320000|2026-01-08 17:12:00|23500.2|23488.2|23501.5|23489.5|23501.5|23489.5|23499|23487|9
1767892330000|2026-01-08 17:12:10|23500.7|23488.7|23499|23487|23500.7|23488.7|23499|23487|0
1767892340000|2026-01-08 17:12:20|23501.5|23489.5|23496.9|23484.9|23501.5|23489.5|23496.9|23484.9|1
1767892350000|2026-01-08 17:12:30|23497.7|23485.7|23499|23487|23499|23487|23496.9|23484.9|5
1767892360000|2026-01-08 17:12:40|23498.6|23486.6|23498.6|23486.6|23498.6|23486.6|23498.6|23486.6|1
1767892370000|2026-01-08 17:12:50|23497.7|23485.7|23496.9|23484.9|23498.6|23486.6|23496.5|23484.5|3
1767892380000|2026-01-08 17:13:00|23497.7|23485.7|23497.7|23485.7|23497.7|23485.7|23497.7|23485.7|2
1767892390000|2026-01-08 17:13:10|23498.2|23486.2|23493.6|23481.6|23498.2|23486.2|23493.6|23481.6|4
1767892400000|2026-01-08 17:13:20|23492.7|23480.7|23494.4|23482.4|23494.4|23482.4|23491.9|23479.9|31
1767892410000|2026-01-08 17:13:30|23493.6|23481.6|23485.2|23473.2|23493.6|23481.6|23483.6|23471.6|11
1767892420000|2026-01-08 17:13:40|23489|23477|23489.4|23477.4|23492.3|23480.3|23488.2|23476.2|5
1767892430000|2026-01-08 17:13:50|23491.5|23479.5|23479|23467|23491.5|23479.5|23479|23467|38
1767892440000|2026-01-08 17:14:00|23478.6|23466.6|23481.1|23469.1|23482.3|23470.3|23478.6|23466.6|9
1767892450000|2026-01-08 17:14:10|23481.9|23469.9|23482.7|23470.7|23482.7|23470.7|23481.9|23469.9|3
1767892460000|2026-01-08 17:14:20|23482.3|23470.3|23480.7|23468.7|23482.3|23470.3|23480.2|23468.2|2
1767892470000|2026-01-08 17:14:30|23479.8|23467.8|23482.7|23470.7|23484|23472|23479.8|23467.8|4
1767892480000|2026-01-08 17:14:40|23483.6|23471.6|23480.7|23468.7|23483.6|23471.6|23479.4|23467.4|2
1767892490000|2026-01-08 17:14:50|23479.8|23467.8|23480.2|23468.2|23480.2|23468.2|23479.4|23467.4|19
1767892500000|2026-01-08 17:15:00|23481.5|23469.5|23482.7|23470.7|23482.7|23470.7|23479|23467|14
1767892510000|2026-01-08 17:15:10|23482.3|23470.3|23479|23467|23482.3|23470.3|23479|23467|3
1767892520000|2026-01-08 17:15:20|23476.1|23464.1|23475.2|23463.2|23476.5|23464.5|23475.2|23463.2|2
1767892530000|2026-01-08 17:15:30|23476.5|23464.5|23476.1|23464.1|23476.5|23464.5|23476.1|23464.1|0
1767892540000|2026-01-08 17:15:40|23479|23467|23479.4|23467.4|23481.9|23469.9|23478.6|23466.6|8
1767892550000|2026-01-08 17:15:50|23478.6|23466.6|23479|23467|23480.2|23468.2|23478.6|23466.6|2
1767892560000|2026-01-08 17:16:00|23479.4|23467.4|23478.6|23466.6|23483.2|23471.2|23478.6|23466.6|2
1767892570000|2026-01-08 17:16:10|23479.8|23467.8|23484|23472|23485.2|23473.2|23479.8|23467.8|5
1767892580000|2026-01-08 17:16:20|23485.7|23473.7|23491.9|23479.9|23491.9|23479.9|23485.2|23473.2|5
1767892590000|2026-01-08 17:16:30|23494.4|23482.4|23489.8|23477.8|23494.4|23482.4|23489.8|23477.8|5
1767892600000|2026-01-08 17:16:40|23486.9|23474.9|23484.4|23472.4|23486.9|23474.9|23484.4|23472.4|7
1767892610000|2026-01-08 17:16:50|23482.7|23470.7|23484.4|23472.4|23484.4|23472.4|23481.9|23469.9|0
1767892620000|2026-01-08 17:17:00|23482.3|23470.3|23479.4|23467.4|23482.3|23470.3|23479.4|23467.4|3
1767892630000|2026-01-08 17:17:10|23480.3|23468.3|23479.4|23467.4|23480.3|23468.3|23479.4|23467.4|1
1767892640000|2026-01-08 17:17:20|23480.3|23468.3|23481.9|23469.9|23481.9|23469.9|23480.3|23468.3|4
1767892650000|2026-01-08 17:17:30|23482.3|23470.3|23481.9|23469.9|23483.2|23471.2|23480.3|23468.3|7
1767892660000|2026-01-08 17:17:40|23483.2|23471.2|23486.1|23474.1|23486.1|23474.1|23481.9|23469.9|9
1767892670000|2026-01-08 17:17:50|23485.7|23473.7|23486.1|23474.1|23486.1|23474.1|23485.7|23473.7|1
1767892680000|2026-01-08 17:18:00|23487.8|23475.8|23493.6|23481.6|23497.8|23485.8|23487.8|23475.8|4
1767892690000|2026-01-08 17:18:10|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|23494.4|23482.4|8
1767892700000|2026-01-08 17:18:20|23495.7|23483.7|23495.7|23483.7|23495.7|23483.7|23495.7|23483.7|1
1767892710000|2026-01-08 17:18:30|23491.9|23479.9|23491.9|23479.9|23491.9|23479.9|23491.9|23479.9|16
1767892720000|2026-01-08 17:18:40|23492.3|23480.3|23493.6|23481.6|23496.9|23484.9|23492.3|23480.3|7
1767892730000|2026-01-08 17:18:50|23495.7|23483.7|23495.7|23483.7|23495.7|23483.7|23495.7|23483.7|1
1767892740000|2026-01-08 17:19:00|23496.1|23484.1|23493.6|23481.6|23496.1|23484.1|23493.6|23481.6|3
1767892750000|2026-01-08 17:19:10|23489.4|23477.4|23489.4|23477.4|23490.3|23478.3|23489.4|23477.4|15
1767892760000|2026-01-08 17:19:20|23488.6|23476.6|23486.9|23474.9|23490.3|23478.3|23486.9|23474.9|3
1767892770000|2026-01-08 17:19:30|23486.1|23474.1|23489.4|23477.4|23489.4|23477.4|23486.1|23474.1|9
1767892780000|2026-01-08 17:19:40|23488.6|23476.6|23495.7|23483.7|23496.1|23484.1|23488.6|23476.6|4
1767892790000|2026-01-08 17:19:50|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|23496.1|23484.1|0
1767892800000|2026-01-08 17:20:00|23496.9|23484.9|23495.3|23483.3|23496.9|23484.9|23495.3|23483.3|6
1767892810000|2026-01-08 17:20:10|23496.1|23484.1|23498.2|23486.2|23498.2|23486.2|23496.1|23484.1|2
1767892820000|2026-01-08 17:20:20|23498.6|23486.6|23498.6|23486.6|23498.6|23486.6|23498.6|23486.6|1
1767892830000|2026-01-08 17:20:30|23499.4|23487.4|23495.3|23483.3|23499.8|23487.8|23494.4|23482.4|32
1767892840000|2026-01-08 17:20:40|23496.1|23484.1|23496.9|23484.9|23496.9|23484.9|23496.1|23484.1|0
1767892850000|2026-01-08 17:20:50|23496.1|23484.1|23496.9|23484.9|23496.9|23484.9|23495.3|23483.3|4
1767892870000|2026-01-08 17:21:10|23497.8|23485.8|23497.8|23485.8|23497.8|23485.8|23497.8|23485.8|0
1767892880000|2026-01-08 17:21:20|23496.9|23484.9|23500.3|23488.3|23501.5|23489.5|23496.5|23484.5|4
1767892890000|2026-01-08 17:21:30|23499.4|23487.4|23499.4|23487.4|23499.4|23487.4|23499.4|23487.4|2
1767892900000|2026-01-08 17:21:40|23501.5|23489.5|23499|23487|23501.5|23489.5|23499|23487|2
1767892920000|2026-01-08 17:22:00|23498.2|23486.2|23500.7|23488.7|23500.7|23488.7|23498.2|23486.2|17
1767892930000|2026-01-08 17:22:10|23501.5|23489.5|23504.4|23492.4|23506.1|23494.1|23501.5|23489.5|3
1767892940000|2026-01-08 17:22:20|23503.6|23491.6|23500.7|23488.7|23503.6|23491.6|23500.7|23488.7|6
1767892950000|2026-01-08 17:22:30|23500.3|23488.3|23498.2|23486.2|23500.3|23488.3|23498.2|23486.2|2
1767892960000|2026-01-08 17:22:40|23498.6|23486.6|23496.9|23484.9|23499.4|23487.4|23496.9|23484.9|4
1767892970000|2026-01-08 17:22:50|23492.8|23480.8|23488.2|23476.2|23492.8|23480.8|23488.2|23476.2|6
1767892980000|2026-01-08 17:23:00|23489|23477|23484.4|23472.4|23489|23477|23483.2|23471.2|5
1767892990000|2026-01-08 17:23:10|23483.2|23471.2|23480.3|23468.3|23484.4|23472.4|23480.3|23468.3|2
1767893000000|2026-01-08 17:23:20|23480.7|23468.7|23481.1|23469.1|23481.1|23469.1|23480.7|23468.7|5
1767893010000|2026-01-08 17:23:30|23480.3|23468.3|23480.3|23468.3|23481.1|23469.1|23480.3|23468.3|2
1767893020000|2026-01-08 17:23:40|23470.3|23458.3|23467.8|23455.8|23470.3|23458.3|23467.8|23455.8|11
1767893030000|2026-01-08 17:23:50|23465.7|23453.7|23467.8|23455.8|23469.4|23457.4|23465.7|23453.7|18
1767893040000|2026-01-08 17:24:00|23466.9|23454.9|23462.8|23450.8|23466.9|23454.9|23462.8|23450.8|2
1767893050000|2026-01-08 17:24:10|23465.7|23453.7|23469.4|23457.4|23469.4|23457.4|23465.3|23453.3|4
1767893060000|2026-01-08 17:24:20|23468.6|23456.6|23466.9|23454.9|23468.6|23456.6|23466.9|23454.9|2
1767893070000|2026-01-08 17:24:30|23467.8|23455.8|23461.9|23449.9|23467.8|23455.8|23461.9|23449.9|15
1767893080000|2026-01-08 17:24:40|23463.2|23451.2|23469.4|23457.4|23469.4|23457.4|23463.2|23451.2|1
1767893090000|2026-01-08 17:24:50|23470.3|23458.3|23469.4|23457.4|23470.3|23458.3|23468.6|23456.6|1
1767893100000|2026-01-08 17:25:00|23471.1|23459.1|23473.2|23461.2|23473.2|23461.2|23471.1|23459.1|15
1767893110000|2026-01-08 17:25:10|23472.3|23460.3|23472.3|23460.3|23474.8|23462.8|23472.3|23460.3|3
1767893120000|2026-01-08 17:25:20|23473.2|23461.2|23466.1|23454.1|23473.6|23461.6|23466.1|23454.1|9
1767893130000|2026-01-08 17:25:30|23455.7|23443.7|23458.6|23446.6|23460.3|23448.3|23453.6|23441.6|13
1767893140000|2026-01-08 17:25:40|23459.4|23447.4|23452.8|23440.8|23461.1|23449.1|23452.8|23440.8|10
1767893150000|2026-01-08 17:25:50|23455.3|23443.3|23458.6|23446.6|23458.6|23446.6|23455.3|23443.3|5
1767893160000|2026-01-08 17:26:00|23459.4|23447.4|23462.8|23450.8|23463.6|23451.6|23459.4|23447.4|4
1767893170000|2026-01-08 17:26:10|23463.6|23451.6|23464|23452|23464|23452|23463.6|23451.6|1
1767893180000|2026-01-08 17:26:20|23462.3|23450.3|23459.8|23447.8|23462.3|23450.3|23459.8|23447.8|2
1767893190000|2026-01-08 17:26:30|23461.5|23449.5|23464.4|23452.4|23466.5|23454.5|23461.5|23449.5|10
1767893200000|2026-01-08 17:26:40|23466.1|23454.1|23464.4|23452.4|23466.1|23454.1|23464.4|23452.4|1
1767893210000|2026-01-08 17:26:50|23464|23452|23459.8|23447.8|23464|23452|23459.8|23447.8|15
1767893220000|2026-01-08 17:27:00|23459|23447|23461.5|23449.5|23461.5|23449.5|23459|23447|2
1767893230000|2026-01-08 17:27:10|23460.7|23448.7|23461.5|23449.5|23461.5|23449.5|23459.8|23447.8|4
1767893240000|2026-01-08 17:27:20|23463.2|23451.2|23470.3|23458.3|23470.3|23458.3|23463.2|23451.2|15
1767893250000|2026-01-08 17:27:30|23470.7|23458.7|23470.3|23458.3|23470.7|23458.7|23470.3|23458.3|1
1767893260000|2026-01-08 17:27:40|23468.6|23456.6|23479.4|23467.4|23479.4|23467.4|23468.6|23453|42
1767893270000|2026-01-08 17:27:50|23481.1|23469.1|23480.3|23468.3|23486.1|23474.1|23479.4|23467.4|34
1767893280000|2026-01-08 17:28:00|23479.4|23467.4|23479.4|23467.4|23479.4|23467.4|23479.4|23467.4|2
1767893290000|2026-01-08 17:28:10|23477.8|23465.8|23487.8|23475.8|23487.8|23475.8|23477.8|23465.8|2
1767893300000|2026-01-08 17:28:20|23488.6|23476.6|23489|23477|23490.3|23478.3|23488.6|23476.6|2
1767893310000|2026-01-08 17:28:30|23488.2|23476.2|23491.5|23479.5|23492.8|23480.8|23487.8|23475.8|5
1767893320000|2026-01-08 17:28:40|23489.4|23477.4|23504.4|23492.4|23504.4|23492.4|23489.4|23477.4|49
1767893330000|2026-01-08 17:28:50|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|23508.6|23496.6|1
1767893340000|2026-01-08 17:29:00|23507.8|23495.8|23505.7|23493.7|23513.2|23501.2|23505.7|23493.7|24
1767893350000|2026-01-08 17:29:10|23506.9|23494.9|23505.7|23493.7|23506.9|23494.9|23505.7|23493.7|1
1767893360000|2026-01-08 17:29:20|23504.4|23492.4|23508.2|23496.2|23508.2|23496.2|23504.4|23492.4|3
1767893370000|2026-01-08 17:29:30|23506.1|23494.1|23505.7|23493.7|23506.1|23494.1|23505.7|23493.7|0
1767893380000|2026-01-08 17:29:40|||||||||3
1767893390000|2026-01-08 17:29:50|23504|23492|23502.8|23490.8|23504|23492|23502.8|23490.8|3
1767893400000|2026-01-08 17:30:00|23503.2|23491.2|23503.6|23491.6|23503.6|23491.6|23503.2|23491.2|0
1767893410000|2026-01-08 17:30:10|23503.2|23491.2|23499.4|23487.4|23504.4|23492.4|23499.4|23487.4|12
1767893420000|2026-01-08 17:30:20|23500.3|23488.3|23501.9|23489.9|23502.8|23490.8|23500.3|23488.3|1
1767893430000|2026-01-08 17:30:30|23501.5|23489.5|23503.2|23491.2|23503.2|23491.2|23501.5|23489.5|2
1767893450000|2026-01-08 17:30:50|23501.9|23489.9|23495.3|23483.3|23505.5|23491.2|23494.4|23482.4|37
1767893460000|2026-01-08 17:31:00|23494.4|23482.4|23498.6|23486.6|23500.3|23488.3|23494.4|23482.4|25
1767893470000|2026-01-08 17:31:10|23500.3|23488.3|23510.3|23498.3|23510.3|23498.3|23498.6|23486.6|11
1767893480000|2026-01-08 17:31:20|23508.2|23496.2|23503.6|23491.6|23508.2|23496.2|23503.6|23491.6|4
1767893490000|2026-01-08 17:31:30|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|0
1767893500000|2026-01-08 17:31:40|23503.6|23491.6|23503.6|23491.6|23503.6|23491.6|23503.6|23491.6|4
1767893510000|2026-01-08 17:31:50|23504.4|23492.4|23503.6|23491.6|23505.3|23493.3|23503.6|23491.6|5
1767893520000|2026-01-08 17:32:00|23504|23492|23502.8|23490.8|23504|23492|23502.8|23490.8|4
1767893530000|2026-01-08 17:32:10|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|1
1767893540000|2026-01-08 17:32:20|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|4
1767893550000|2026-01-08 17:32:30|23506.1|23494.1|23506.9|23494.9|23506.9|23494.9|23506.1|23494.1|1
1767893560000|2026-01-08 17:32:40|23506.1|23494.1|23507.8|23495.8|23508.6|23496.6|23504|23492|6
1767893570000|2026-01-08 17:32:50|23512.8|23500.8|23516.5|23504.5|23516.5|23504.5|23512.3|23500.3|15
1767893580000|2026-01-08 17:33:00|23518.2|23506.2|23516.9|23504.9|23518.6|23506.6|23516.9|23504.9|8
1767893590000|2026-01-08 17:33:10|23518.6|23506.6|23522.8|23510.8|23525.3|23513.3|23517.8|23505.8|2
1767893600000|2026-01-08 17:33:20|23521.5|23509.5|23534.4|23522.4|23534.4|23522.4|23521.5|23509.5|4
1767893610000|2026-01-08 17:33:30|23534.8|23522.8|23535.7|23523.7|23536.5|23524.5|23534.4|23522.4|7
1767893620000|2026-01-08 17:33:40|23536.5|23524.5|23534|23522|23536.5|23524.5|23534|23522|8
1767893630000|2026-01-08 17:33:50|23531.9|23519.9|23527.8|23515.8|23531.9|23519.9|23526.9|23514.9|4
1767893640000|2026-01-08 17:34:00|23527.3|23515.3|23522.8|23510.8|23529|23517|23522.8|23510.8|4
1767893650000|2026-01-08 17:34:10|23523.2|23511.2|23522.8|23510.8|23523.2|23511.2|23522.8|23510.8|3
1767893660000|2026-01-08 17:34:20|23523.6|23511.6|23523.6|23511.6|23527.8|23515.8|23522.8|23510.8|9
1767893670000|2026-01-08 17:34:30|23523.2|23511.2|23522.8|23510.8|23523.2|23511.2|23522.8|23510.8|2
1767893680000|2026-01-08 17:34:40|23527.8|23515.8|23525.3|23513.3|23527.8|23515.8|23525.3|23513.3|1
1767893690000|2026-01-08 17:34:50|23522.8|23510.8|23522.8|23510.8|23522.8|23510.8|23522.8|23510.8|4
1767893700000|2026-01-08 17:35:00|23519|23507|23523.6|23511.6|23524|23512|23519|23507|7
1767893710000|2026-01-08 17:35:10|23529.8|23517.8|23531.5|23519.5|23533.6|23521.6|23529.8|23517.8|22
1767893720000|2026-01-08 17:35:20|23531.1|23519.1|23540.3|23528.3|23540.3|23528.3|23531.1|23519.1|12
1767893730000|2026-01-08 17:35:30|23536.5|23524.5|23527.8|23515.8|23536.5|23524.5|23527.8|23515.8|15
1767893740000|2026-01-08 17:35:40|23528.6|23516.6|23532.8|23520.8|23534|23522|23527.8|23515.8|2
1767893750000|2026-01-08 17:35:50|23533.6|23521.6|23539.4|23527.4|23539.4|23527.4|23533.6|23521.6|4
1767893760000|2026-01-08 17:36:00|23540.7|23528.7|23539.4|23527.4|23541.9|23529.9|23539.4|23527.4|2
1767893770000|2026-01-08 17:36:10|23539.8|23527.8|23544.4|23532.4|23546.9|23534.9|23539.8|23527.8|1
1767893780000|2026-01-08 17:36:20|23546.5|23534.5|23553.6|23541.6|23553.6|23541.6|23544.4|23532.4|4
1767893790000|2026-01-08 17:36:30|23554.8|23542.8|23556.1|23544.1|23557.3|23545.3|23553.6|23541.6|8
1767893800000|2026-01-08 17:36:40|23556.9|23544.9|23556.9|23544.9|23557.3|23545.3|23553.6|23541.6|50
1767893810000|2026-01-08 17:36:50|23557.3|23545.3|23552.8|23540.8|23557.3|23545.3|23552.8|23540.8|29
1767893820000|2026-01-08 17:37:00|23551.9|23539.9|23549|23537|23551.9|23539.9|23549|23537|2
1767893830000|2026-01-08 17:37:10|23549.8|23537.8|23543.6|23531.6|23550.3|23538.3|23543.2|23531.2|19
1767893840000|2026-01-08 17:37:20|23544.4|23532.4|23543.6|23531.6|23544.4|23532.4|23542.8|23530.8|5
1767893850000|2026-01-08 17:37:30|23560.3|23548.3|23560.3|23548.3|23560.3|23548.3|23560.3|23548.3|9
1767893860000|2026-01-08 17:37:40|23560.7|23548.7|23560.3|23548.3|23560.7|23548.7|23556.1|23544.1|6
1767893870000|2026-01-08 17:37:50|23560.7|23548.7|23560.3|23548.3|23560.7|23548.7|23557.8|23545.8|28
1767893880000|2026-01-08 17:38:00|23559.4|23547.4|23556.9|23544.9|23559.4|23547.4|23556.9|23544.9|5
1767893890000|2026-01-08 17:38:10|23557.8|23545.8|23569.4|23557.4|23571.5|23559.5|23557.8|23545.8|5
1767893900000|2026-01-08 17:38:20|23569.8|23557.8|23566.5|23554.5|23569.8|23557.8|23566.5|23554.5|1
1767893910000|2026-01-08 17:38:30|23566.9|23554.9|23566.9|23554.9|23566.9|23554.9|23566.9|23554.9|3
1767893920000|2026-01-08 17:38:40|23566.5|23554.5|23565.3|23553.3|23567.4|23555.4|23564|23552|7
1767893930000|2026-01-08 17:38:50|23566.1|23554.1|23566.9|23554.9|23566.9|23554.9|23566.1|23554.1|3
1767893940000|2026-01-08 17:39:00|23569|23557|23565.3|23553.3|23569|23557|23565.3|23553.3|5
1767893950000|2026-01-08 17:39:10|23566.1|23554.1|23564.4|23552.4|23566.5|23554.5|23564.4|23552.4|2
1767893960000|2026-01-08 17:39:20|23565.3|23553.3|23564.4|23552.4|23566.1|23554.1|23560.3|23548.3|9
1767893970000|2026-01-08 17:39:30|||||||||5
1767893980000|2026-01-08 17:39:40|23565.3|23553.3|23565.3|23553.3|23565.3|23553.3|23565.3|23553.3|0
1767893990000|2026-01-08 17:39:50|23566.1|23554.1|23569.4|23557.4|23569.4|23557.4|23566.1|23554.1|5
1767894000000|2026-01-08 17:40:00|23569|23557|23565.3|23553.3|23569|23557|23565.3|23553.3|20
1767894010000|2026-01-08 17:40:10|23564.8|23552.8|23564.4|23552.4|23564.8|23552.8|23564.4|23552.4|3
1767894020000|2026-01-08 17:40:20|23564.8|23552.8|23566.1|23554.1|23566.9|23554.9|23564.8|23552.8|3
1767894030000|2026-01-08 17:40:30|23566.9|23554.9|23566.9|23554.9|23567.3|23555.3|23566.1|23554.1|6
1767894040000|2026-01-08 17:40:40|23568.6|23556.6|23570.3|23558.3|23571.1|23559.1|23568.6|23556.6|7
1767894050000|2026-01-08 17:40:50|23571.5|23559.5|23572.4|23560.4|23573.2|23561.2|23571.5|23559.5|3
1767894060000|2026-01-08 17:41:00|23569.9|23557.9|23568.6|23556.6|23569.9|23557.9|23566.1|23554.1|11
1767894070000|2026-01-08 17:41:10|23568.2|23556.2|23568.2|23556.2|23569.4|23557.4|23567.4|23555.4|9
1767894080000|2026-01-08 17:41:20|23568.6|23556.6|23569.4|23557.4|23569.4|23557.4|23568.6|23556.6|5
1767894090000|2026-01-08 17:41:30|23564.4|23552.4|23559.9|23547.9|23564.4|23552.4|23559.9|23547.9|2
1767894100000|2026-01-08 17:41:40|23559.4|23547.4|23559.4|23547.4|23559.4|23547.4|23559.4|23547.4|2
1767894110000|2026-01-08 17:41:50|23559.9|23547.9|23554.4|23542.4|23561.5|23549.5|23554.4|23542.4|8
1767894120000|2026-01-08 17:42:00|23554|23542|23558.6|23546.6|23558.6|23546.6|23553.6|23541.6|6
1767894130000|2026-01-08 17:42:10|23557.8|23545.8|23551.9|23539.9|23557.8|23545.8|23551.5|23539.5|6
1767894140000|2026-01-08 17:42:20|23551.5|23539.5|23551.9|23539.9|23551.9|23539.9|23551.5|23539.5|1
1767894150000|2026-01-08 17:42:30|23551.5|23539.5|23551.5|23539.5|23551.5|23539.5|23551.5|23539.5|1
1767894160000|2026-01-08 17:42:40|||||||||2
1767894180000|2026-01-08 17:43:00|23552.4|23540.4|23548.2|23536.2|23552.4|23540.4|23548.2|23536.2|3
1767894190000|2026-01-08 17:43:10|||||||||1
1767894200000|2026-01-08 17:43:20|23549|23537|23549.9|23537.9|23551.5|23539.5|23549|23537|2
1767894210000|2026-01-08 17:43:30|23550.3|23538.3|23545.3|23533.3|23550.3|23538.3|23540.3|23528.3|12
1767894220000|2026-01-08 17:43:40|23546.1|23534.1|23546.1|23534.1|23546.1|23534.1|23546.1|23534.1|0
1767894230000|2026-01-08 17:43:50|23545.3|23533.3|23545.7|23533.7|23546.5|23534.5|23545.3|23533.3|9
1767894240000|2026-01-08 17:44:00|23546.5|23534.5|23545.3|23533.3|23546.5|23534.5|23545.3|23533.3|3
1767894260000|2026-01-08 17:44:20|23546.5|23534.5|23547.8|23535.8|23548.6|23536.6|23546.5|23534.5|2
1767894270000|2026-01-08 17:44:30|23546.1|23534.1|23546.9|23534.9|23546.9|23534.9|23545.7|23533.7|2
1767894280000|2026-01-08 17:44:40|23546.1|23534.1|23546.1|23534.1|23546.1|23534.1|23546.1|23534.1|0
1767894290000|2026-01-08 17:44:50|23546.9|23534.9|23551.1|23539.1|23551.1|23539.1|23546.9|23534.9|4
1767894300000|2026-01-08 17:45:00|23550.7|23538.7|23553.2|23541.2|23553.2|23541.2|23550.7|23538.7|1
1767894310000|2026-01-08 17:45:10|23551.1|23539.1|23551.1|23539.1|23551.1|23539.1|23551.1|23539.1|3
1767894330000|2026-01-08 17:45:30|23552.3|23540.3|23552.3|23540.3|23553.6|23541.6|23551.1|23539.1|3
1767894340000|2026-01-08 17:45:40|23553.6|23541.6|23558.6|23546.6|23558.6|23546.6|23553.6|23541.6|16
1767894350000|2026-01-08 17:45:50|23558.2|23546.2|23558.2|23546.2|23558.2|23546.2|23558.2|23546.2|0
1767894360000|2026-01-08 17:46:00|23558.6|23546.6|23553.6|23541.6|23559.9|23547.9|23553.6|23541.6|7
1767894370000|2026-01-08 17:46:10|23552.8|23540.8|23544.4|23532.4|23552.8|23540.8|23543.6|23531.6|12
1767894380000|2026-01-08 17:46:20|23547.8|23535.8|23547.8|23535.8|23549|23537|23546.9|23534.9|3
1767894390000|2026-01-08 17:46:30|23546.9|23534.9|23547.8|23535.8|23549.4|23537.4|23546.5|23534.5|3
1767894400000|2026-01-08 17:46:40|23546.9|23534.9|23531.9|23519.9|23546.9|23534.9|23531.1|23519.1|37
1767894410000|2026-01-08 17:46:50|23532.8|23520.8|23534.4|23522.4|23536.1|23524.1|23531.5|23519.5|15
1767894420000|2026-01-08 17:47:00|23533.6|23521.6|23536.9|23524.9|23537.4|23525.4|23533.6|23521.6|9
1767894430000|2026-01-08 17:47:10|23537.8|23525.8|23537.8|23525.8|23538.6|23526.6|23537.4|23525.4|2
1767894440000|2026-01-08 17:47:20|23538.2|23526.2|23539.4|23527.4|23541.1|23529.1|23538.2|23526.2|3
1767894450000|2026-01-08 17:47:30|23542.8|23530.8|23541.1|23529.1|23542.8|23530.8|23541.1|23529.1|0
1767894460000|2026-01-08 17:47:40|23540.7|23528.7|23539.4|23527.4|23540.7|23528.7|23539.4|23527.4|2
1767894470000|2026-01-08 17:47:50|23541.1|23529.1|23541.9|23529.9|23541.9|23529.9|23540.3|23528.3|1
1767894480000|2026-01-08 17:48:00|23541.5|23529.5|23541.5|23529.5|23543.2|23531.2|23540.7|23528.7|3
1767894490000|2026-01-08 17:48:10|23544|23532|23544.4|23532.4|23544.4|23532.4|23544|23532|2
1767894500000|2026-01-08 17:48:20|23545.3|23533.3|23550.3|23538.3|23550.3|23538.3|23544.4|23532.4|7
1767894510000|2026-01-08 17:48:30|23548.6|23536.6|23549.4|23537.4|23549.4|23537.4|23548.2|23536.2|0
1767894520000|2026-01-08 17:48:40|23550.3|23538.3|23548.2|23536.2|23550.7|23538.7|23548.2|23536.2|2
1767894530000|2026-01-08 17:48:50|23547.4|23535.4|23548.2|23536.2|23548.2|23536.2|23547.4|23535.4|1
1767894540000|2026-01-08 17:49:00|23549.4|23537.4|23549.4|23537.4|23549.4|23537.4|23549.4|23537.4|0
1767894550000|2026-01-08 17:49:10|23548.6|23536.6|23546.1|23534.1|23548.6|23536.6|23546.1|23534.1|3
1767894560000|2026-01-08 17:49:20|23546.9|23534.9|23548.6|23536.6|23549|23537|23546.5|23534.5|10
1767894570000|2026-01-08 17:49:30|||||||||1
1767894580000|2026-01-08 17:49:40|23548.2|23536.2|23551.1|23539.1|23552.8|23540.8|23547.4|23535.4|2
1767894590000|2026-01-08 17:49:50|23553.6|23541.6|23552.8|23540.8|23553.6|23541.6|23552.8|23540.8|3
1767894600000|2026-01-08 17:50:00|23557.8|23545.8|23570.3|23558.3|23570.3|23558.3|23557.8|23545.8|20
1767894610000|2026-01-08 17:50:10|23569.4|23557.4|23570.3|23558.3|23570.3|23558.3|23567.8|23555.8|9
1767894620000|2026-01-08 17:50:20|23571.1|23559.1|23572.8|23560.8|23572.8|23560.8|23571.1|23559.1|11
1767894630000|2026-01-08 17:50:30|23577.4|23565.4|23591.1|23579.1|23593.6|23581.6|23575.3|23563.3|28
1767894640000|2026-01-08 17:50:40|23584.9|23572.9|23581.9|23569.9|23585.3|23573.3|23579.4|23567.4|11
1767894650000|2026-01-08 17:50:50|23581.1|23569.1|23581.1|23569.1|23581.1|23569.1|23580.7|23568.7|1
1767894660000|2026-01-08 17:51:00|23579.4|23567.4|23580.7|23568.7|23580.7|23568.7|23578.6|23566.6|0
1767894670000|2026-01-08 17:51:10|23580.3|23568.3|23579.4|23567.4|23580.7|23568.7|23577.8|23565.8|3
1767894680000|2026-01-08 17:51:20|23577.8|23565.8|23577.8|23565.8|23577.8|23565.8|23577.8|23565.8|0
1767894690000|2026-01-08 17:51:30|23576.9|23564.9|23576.9|23564.9|23576.9|23564.9|23576.9|23564.9|0
1767894700000|2026-01-08 17:51:40|23577.8|23565.8|23575.7|23563.7|23577.8|23565.8|23575.7|23563.7|4
1767894710000|2026-01-08 17:51:50|23574.4|23562.4|23574.4|23562.4|23575.7|23563.7|23574.4|23562.4|7
1767894720000|2026-01-08 17:52:00|23575.3|23563.3|23573.6|23561.6|23575.3|23563.3|23572.4|23560.4|12
1767894730000|2026-01-08 17:52:10|23575.3|23563.3|23576.1|23564.1|23576.1|23564.1|23575.3|23563.3|2
1767894740000|2026-01-08 17:52:20|23574.9|23562.9|23571.1|23559.1|23574.9|23562.9|23571.1|23559.1|6
1767894750000|2026-01-08 17:52:30|23570.3|23558.3|23569.9|23557.9|23570.3|23558.3|23569.9|23557.9|12
1767894760000|2026-01-08 17:52:40|23568.6|23556.6|23572.4|23560.4|23572.4|23560.4|23568.6|23556.6|5
1767894770000|2026-01-08 17:52:50|23571.1|23559.1|23570.3|23558.3|23571.1|23559.1|23569.9|23557.9|2
1767894780000|2026-01-08 17:53:00|23571.1|23559.1|23573.6|23561.6|23575.3|23563.3|23571.1|23559.1|2
1767894790000|2026-01-08 17:53:10|23572.8|23560.8|23572.8|23560.8|23572.8|23560.8|23572.8|23560.8|11
1767894800000|2026-01-08 17:53:20|23584.9|23572.9|23582.4|23570.4|23586.1|23574.1|23581.1|23569.1|14
1767894810000|2026-01-08 17:53:30|23581.5|23569.5|23586.1|23574.1|23586.1|23574.1|23581.5|23569.5|26
1767894820000|2026-01-08 17:53:40|23586.9|23574.9|23588.2|23576.2|23588.2|23576.2|23586.9|23574.9|0
1767894830000|2026-01-08 17:53:50|23589|23577|23585.7|23573.7|23589|23577|23585.7|23573.7|6
1767894840000|2026-01-08 17:54:00|23584|23572|23585.7|23573.7|23585.7|23573.7|23584|23572|3
1767894850000|2026-01-08 17:54:10|||||||||1
1767894860000|2026-01-08 17:54:20|23588.2|23576.2|23591.1|23579.1|23591.1|23579.1|23588.2|23576.2|22
1767894870000|2026-01-08 17:54:30|23590.3|23578.3|23588.2|23576.2|23590.3|23578.3|23588.2|23576.2|1
1767894880000|2026-01-08 17:54:40|23587.4|23575.4|23584.9|23572.9|23588.2|23576.2|23584.9|23572.9|4
1767894890000|2026-01-08 17:54:50|23583.2|23571.2|23575.3|23563.3|23583.2|23571.2|23573.2|23561.2|11
1767894900000|2026-01-08 17:55:00|23579.4|23567.4|23572.8|23560.8|23579.4|23567.4|23572.8|23560.8|4
1767894910000|2026-01-08 17:55:10|23571.9|23559.9|23570.7|23558.7|23571.9|23559.9|23570.7|23558.7|1
1767894920000|2026-01-08 17:55:20|23572.8|23560.8|23573.6|23561.6|23573.6|23561.6|23568.6|23556.6|6
1767894930000|2026-01-08 17:55:30|23574.9|23562.9|23577.8|23565.8|23577.8|23565.8|23574.9|23562.9|2
1767894940000|2026-01-08 17:55:40|23577.4|23565.4|23576.1|23564.1|23577.4|23565.4|23576.1|23564.1|2
1767894950000|2026-01-08 17:55:50|||||||||1
1767894960000|2026-01-08 17:56:00|23574.9|23562.9|23574.9|23562.9|23574.9|23562.9|23573.6|23561.6|2
1767894970000|2026-01-08 17:56:10|23573.6|23561.6|23572.8|23560.8|23575.3|23563.3|23571.9|23559.9|6
1767894980000|2026-01-08 17:56:20|23574.4|23562.4|23574.4|23562.4|23575.3|23563.3|23574.4|23562.4|1
1767894990000|2026-01-08 17:56:30|23575.3|23563.3|23575.7|23563.7|23575.7|23563.7|23575.3|23563.3|0
1767895000000|2026-01-08 17:56:40|23574.4|23562.4|23573.6|23561.6|23574.4|23562.4|23572.8|23560.8|3
1767895020000|2026-01-08 17:57:00|23572.8|23560.8|23575.3|23563.3|23582.4|23570.4|23572.8|23560.8|20
1767895030000|2026-01-08 17:57:10|||||||||1
1767895040000|2026-01-08 17:57:20|23574.9|23562.9|23570.3|23558.3|23574.9|23562.9|23570.3|23558.3|1
1767895050000|2026-01-08 17:57:30|23571.1|23559.1|23571.1|23559.1|23571.1|23559.1|23571.1|23559.1|2
1767895060000|2026-01-08 17:57:40|23572.4|23560.4|23572.8|23560.8|23572.8|23560.8|23572.4|23560.4|1
1767895070000|2026-01-08 17:57:50|23571.9|23559.9|23571.9|23559.9|23571.9|23559.9|23571.9|23559.9|3
1767895080000|2026-01-08 17:58:00|23571.5|23559.5|23571.5|23559.5|23571.5|23559.5|23571.5|23559.5|0
1767895090000|2026-01-08 17:58:10|23572.4|23560.4|23573.6|23561.6|23573.6|23561.6|23572.4|23560.4|1
1767895100000|2026-01-08 17:58:20|23574.4|23562.4|23575.3|23563.3|23575.3|23563.3|23574.4|23562.4|5
1767895110000|2026-01-08 17:58:30|||||||||1
1767895120000|2026-01-08 17:58:40|23579.4|23567.4|23576.5|23564.5|23579.4|23567.4|23576.5|23564.5|3
1767895130000|2026-01-08 17:58:50|23574.9|23562.9|23574.4|23562.4|23575.7|23563.7|23574.4|23562.4|1
1767895140000|2026-01-08 17:59:00|23571.1|23559.1|23571.9|23559.9|23572.8|23560.8|23570.3|23558.3|17
1767895150000|2026-01-08 17:59:10|23571.1|23559.1|23570.3|23558.3|23571.1|23559.1|23570.3|23558.3|8
1767895160000|2026-01-08 17:59:20|23570.7|23558.7|23575.3|23563.3|23575.3|23563.3|23570.7|23558.7|7
1767895170000|2026-01-08 17:59:30|23572.8|23560.8|23569.9|23557.9|23572.8|23560.8|23569.9|23557.9|4
1767895180000|2026-01-08 17:59:40|23569.5|23557.5|23567.8|23555.8|23569.5|23557.5|23567.4|23555.4|10
1767895190000|2026-01-08 17:59:50|23567.4|23555.4|23567.4|23555.4|23567.4|23555.4|23567.4|23555.4|8
1767895200000|2026-01-08 18:00:00|23560.7|23548.7|23557.8|23545.8|23560.7|23548.7|23557.4|23545.4|6
1767895210000|2026-01-08 18:00:10|23559.5|23547.5|23557.8|23545.8|23559.5|23547.5|23557.8|23545.8|4
1767895220000|2026-01-08 18:00:20|23557.4|23545.4|23557.8|23545.8|23557.8|23545.8|23557.4|23545.4|0
1767895230000|2026-01-08 18:00:30|23557.4|23545.4|23557.4|23545.4|23557.4|23545.4|23557.4|23545.4|0
1767895240000|2026-01-08 18:00:40|23557.8|23545.8|23557.8|23545.8|23557.8|23545.8|23556.9|23544.9|3
1767895250000|2026-01-08 18:00:50|23560.3|23548.3|23560.3|23548.3|23560.3|23548.3|23560.3|23548.3|2
1767895260000|2026-01-08 18:01:00|23559.4|23547.4|23560.3|23548.3|23560.3|23548.3|23559.4|23547.4|1
1767895270000|2026-01-08 18:01:10|23559.9|23547.9|23559.9|23547.9|23559.9|23547.9|23559.9|23547.9|0
1767895280000|2026-01-08 18:01:20|23559|23547|23557.8|23545.8|23559|23547|23557.4|23545.4|3
1767895290000|2026-01-08 18:01:30|23556.5|23544.5|23552.4|23540.4|23556.5|23544.5|23551.5|23539.5|7
1767895300000|2026-01-08 18:01:40|23553.2|23541.2|23555.3|23543.3|23555.3|23543.3|23550.7|23538.7|20
1767895310000|2026-01-08 18:01:50|23553.2|23541.2|23554.4|23542.4|23555.3|23543.3|23553.2|23541.2|1
1767895320000|2026-01-08 18:02:00|23555.3|23543.3|23556.9|23544.9|23557.8|23545.8|23555.3|23543.3|2
1767895330000|2026-01-08 18:02:10|23558.6|23546.6|23558.2|23546.2|23558.6|23546.6|23558.2|23546.2|4
1767895340000|2026-01-08 18:02:20|23557.8|23545.8|23557|23545|23557.8|23545.8|23556.5|23544.5|3
1767895350000|2026-01-08 18:02:30|23560.3|23548.3|23567|23555|23567|23555|23560.3|23548.3|4
1767895360000|2026-01-08 18:02:40|23567.4|23555.4|23566.1|23554.1|23567.4|23555.4|23566.1|23554.1|0
1767895370000|2026-01-08 18:02:50|23566.5|23554.5|23564.5|23552.5|23567.4|23555.4|23563.6|23551.6|3
1767895380000|2026-01-08 18:03:00|23562.8|23550.8|23563.6|23551.6|23564.9|23552.9|23562.4|23550.4|2
1767895390000|2026-01-08 18:03:10|||||||||1
1767895400000|2026-01-08 18:03:20|23562.8|23550.8|23567.4|23555.4|23567.8|23555.8|23562.8|23550.8|2
1767895410000|2026-01-08 18:03:30|23566.1|23554.1|23564.5|23552.5|23566.1|23554.1|23563.6|23551.6|2
1767895420000|2026-01-08 18:03:40|||||||||2
1767895430000|2026-01-08 18:03:50|23564.9|23552.9|23567.4|23555.4|23567.4|23555.4|23564.9|23552.9|1
1767895450000|2026-01-08 18:04:10|23564.9|23552.9|23564.9|23552.9|23564.9|23552.9|23564.9|23552.9|3
1767895460000|2026-01-08 18:04:20|23566.1|23554.1|23567.4|23555.4|23567.4|23555.4|23566.1|23554.1|2
1767895470000|2026-01-08 18:04:30|23567.8|23555.8|23569.5|23557.5|23569.5|23557.5|23567.4|23555.4|4
1767895480000|2026-01-08 18:04:40|23570.3|23558.3|23567.4|23555.4|23570.3|23558.3|23567|23555|18
1767895490000|2026-01-08 18:04:50|||||||||3
1767895500000|2026-01-08 18:05:00|23567|23555|23568.6|23556.6|23568.6|23556.6|23566.1|23554.1|1
1767895510000|2026-01-08 18:05:10|23567.8|23555.8|23563.2|23551.2|23568.6|23556.6|23563.2|23551.2|1
1767895520000|2026-01-08 18:05:20|23563.6|23551.6|23564.5|23552.5|23564.5|23552.5|23563.6|23551.6|0
1767895530000|2026-01-08 18:05:30|23563.2|23551.2|23561.1|23549.1|23563.2|23551.2|23561.1|23549.1|3
1767895540000|2026-01-08 18:05:40|23559.9|23547.9|23564.5|23552.5|23564.9|23552.9|23559.9|23547.9|12
1767895550000|2026-01-08 18:05:50|||||||||1
1767895560000|2026-01-08 18:06:00|23565.3|23553.3|23566.1|23554.1|23567.8|23555.8|23564.9|23552.9|7
1767895570000|2026-01-08 18:06:10|23564.9|23552.9|23564.5|23552.5|23564.9|23552.9|23564.5|23552.5|1
1767895580000|2026-01-08 18:06:20|23566.5|23554.5|23570.3|23558.3|23572|23560|23566.5|23554.5|2
1767895590000|2026-01-08 18:06:30|23571.1|23559.1|23572.8|23560.8|23572.8|23560.8|23568.6|23556.6|9
1767895600000|2026-01-08 18:06:40|23573.6|23561.6|23575.3|23563.3|23575.3|23563.3|23573.6|23561.6|2
1767895610000|2026-01-08 18:06:50|23576.1|23564.1|23579.5|23567.5|23579.5|23567.5|23576.1|23564.1|2
1767895620000|2026-01-08 18:07:00|23580.3|23568.3|23581.1|23569.1|23581.1|23569.1|23577.8|23565.8|5
1767895630000|2026-01-08 18:07:10|23579.9|23567.9|23586.1|23574.1|23586.1|23574.1|23579.9|23567.9|2
1767895640000|2026-01-08 18:07:20|23585.3|23573.3|23590.3|23578.3|23590.3|23578.3|23583.6|23571.6|36
1767895650000|2026-01-08 18:07:30|23588.6|23576.6|23587.8|23575.8|23590.3|23578.3|23585.3|23573.3|10
1767895660000|2026-01-08 18:07:40|23589.5|23577.5|23594.9|23582.9|23594.9|23582.9|23589.5|23577.5|12
1767895670000|2026-01-08 18:07:50|23596.1|23584.1|23596.1|23584.1|23597|23585|23594.5|23582.5|49
1767895680000|2026-01-08 18:08:00|23595.3|23583.3|23594.9|23582.9|23595.3|23583.3|23594.9|23582.9|0
1767895690000|2026-01-08 18:08:10|23592.4|23580.4|23595.3|23583.3|23595.3|23583.3|23587.8|23575.8|13
1767895700000|2026-01-08 18:08:20|23600.3|23588.3|23596.5|23584.5|23600.3|23588.3|23596.5|23584.5|35
1767895710000|2026-01-08 18:08:30|23596.1|23584.1|23595.3|23583.3|23596.1|23584.1|23594.5|23582.5|6
1767895720000|2026-01-08 18:08:40|23594.9|23582.9|23595.3|23583.3|23595.3|23583.3|23594.9|23582.9|3
1767895730000|2026-01-08 18:08:50|23594.9|23582.9|23593.2|23581.2|23594.9|23582.9|23589.5|23577.5|7
1767895740000|2026-01-08 18:09:00|23592.8|23580.8|23596.1|23584.1|23596.1|23584.1|23591.1|23579.1|14
1767895750000|2026-01-08 18:09:10|23595.3|23583.3|23595.3|23583.3|23596.1|23584.1|23595.3|23583.3|0
1767895760000|2026-01-08 18:09:20|23596.5|23584.5|23593.6|23581.6|23598.6|23586.6|23593.6|23581.6|2
1767895770000|2026-01-08 18:09:30|23592|23580|23592.8|23580.8|23592.8|23580.8|23592|23580|1
1767895780000|2026-01-08 18:09:40|23591.1|23579.1|23590.3|23578.3|23591.1|23579.1|23590.3|23578.3|9
1767895790000|2026-01-08 18:09:50|23591.1|23579.1|23595.3|23583.3|23597.8|23585.8|23591.1|23579.1|10
1767895800000|2026-01-08 18:10:00|23596.1|23584.1|23602.4|23590.4|23602.4|23590.4|23596.1|23584.1|19
1767895810000|2026-01-08 18:10:10|23601.1|23589.1|23597.8|23585.8|23601.1|23589.1|23597.8|23585.8|1
1767895820000|2026-01-08 18:10:20|23597|23585|23603.6|23591.6|23603.6|23591.6|23596.5|23584.5|15
1767895830000|2026-01-08 18:10:30|23600.7|23588.7|23601.1|23589.1|23604.5|23592.5|23599.5|23587.5|8
1767895840000|2026-01-08 18:10:40|23600.3|23588.3|23599.5|23587.5|23600.3|23588.3|23599.5|23587.5|0
1767895850000|2026-01-08 18:10:50|23597.8|23585.8|23598.6|23586.6|23598.6|23586.6|23597|23585|1
1767895860000|2026-01-08 18:11:00|23597|23585|23597|23585|23600.3|23588.3|23595.3|23583.3|13
1767895870000|2026-01-08 18:11:10|23599.5|23587.5|23599.5|23587.5|23600.3|23588.3|23599.5|23587.5|3
1767895880000|2026-01-08 18:11:20|23598.6|23586.6|23597.4|23585.4|23599.5|23587.5|23597.4|23585.4|2
1767895890000|2026-01-08 18:11:30|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|23595.3|23583.3|3
1767895900000|2026-01-08 18:11:40|23597.8|23585.8|23599.5|23587.5|23599.5|23587.5|23597.8|23585.8|5
1767895910000|2026-01-08 18:11:50|23599.9|23587.9|23599.5|23587.5|23599.9|23587.9|23599.5|23587.5|0
1767895920000|2026-01-08 18:12:00|23599.9|23587.9|23597|23585|23601.1|23589.1|23594.9|23582.9|8
1767895930000|2026-01-08 18:12:10|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|23594.5|23582.5|56
1767895940000|2026-01-08 18:12:20|23591.6|23579.6|23586.6|23574.6|23591.6|23579.6|23584.1|23572.1|11
1767895950000|2026-01-08 18:12:30|23587.8|23575.8|23587.8|23575.8|23587.8|23575.8|23585.3|23573.3|3
1767895960000|2026-01-08 18:12:40|23587|23575|23587.8|23575.8|23587.8|23575.8|23586.6|23574.6|1
1767895970000|2026-01-08 18:12:50|23586.6|23574.6|23586.6|23574.6|23587|23575|23586.6|23574.6|2
1767895980000|2026-01-08 18:13:00|||||||||1
1767895990000|2026-01-08 18:13:10|23588.2|23576.2|23586.1|23574.1|23588.6|23576.6|23586.1|23574.1|4
1767896000000|2026-01-08 18:13:20|23583.6|23571.6|23583.6|23571.6|23583.6|23571.6|23583.6|23571.6|2
1767896010000|2026-01-08 18:13:30|23585.3|23573.3|23588.6|23576.6|23588.6|23576.6|23582.4|23570.4|6
1767896030000|2026-01-08 18:13:50|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|1
1767896040000|2026-01-08 18:14:00|23588.2|23576.2|23585.7|23573.7|23588.2|23576.2|23583.6|23571.6|9
1767896050000|2026-01-08 18:14:10|23585.3|23573.3|23584.9|23572.9|23585.7|23573.7|23584.5|23572.5|0
1767896060000|2026-01-08 18:14:20|23585.7|23573.7|23591.6|23579.6|23591.6|23579.6|23585.7|23573.7|20
1767896070000|2026-01-08 18:14:30|23590.7|23578.7|23589.9|23577.9|23590.7|23578.7|23589.9|23577.9|4
1767896080000|2026-01-08 18:14:40|23590.3|23578.3|23588.6|23576.6|23590.3|23578.3|23588.6|23576.6|0
1767896090000|2026-01-08 18:14:50|23589.1|23577.1|23589.9|23577.9|23590.7|23578.7|23589.1|23577.1|10
1767896100000|2026-01-08 18:15:00|23590.7|23578.7|23591.1|23579.1|23591.1|23579.1|23590.7|23578.7|1
1767896110000|2026-01-08 18:15:10|23591.6|23579.6|23594.1|23582.1|23594.1|23582.1|23591.6|23579.6|8
1767896120000|2026-01-08 18:15:20|23595.7|23583.7|23593.6|23581.6|23596.1|23584.1|23591.6|23579.6|3
1767896130000|2026-01-08 18:15:30|23592.8|23580.8|23590.7|23578.7|23594.1|23582.1|23590.7|23578.7|12
1767896140000|2026-01-08 18:15:40|23591.1|23579.1|23590.7|23578.7|23592|23580|23590.7|23578.7|0
1767896150000|2026-01-08 18:15:50|23591.1|23579.1|23591.1|23579.1|23592|23580|23589.5|23577.5|1
1767896160000|2026-01-08 18:16:00|23593.6|23581.6|23591.1|23579.1|23593.6|23581.6|23591.1|23579.1|16
1767896170000|2026-01-08 18:16:10|23591.6|23579.6|23593.6|23581.6|23593.6|23581.6|23591.6|23579.6|4
1767896180000|2026-01-08 18:16:20|23593.2|23581.2|23593.6|23581.6|23593.6|23581.6|23592.8|23580.8|2
1767896190000|2026-01-08 18:16:30|23592.8|23580.8|23593.6|23581.6|23593.6|23581.6|23592.8|23580.8|0
1767896200000|2026-01-08 18:16:40|23592|23580|23591.1|23579.1|23592|23580|23591.1|23579.1|1
1767896210000|2026-01-08 18:16:50|23596.6|23584.6|23602|23590|23602|23590|23596.6|23584.6|15
1767896220000|2026-01-08 18:17:00|23603.2|23591.2|23604.1|23592.1|23604.1|23592.1|23601.6|23589.6|10
1767896230000|2026-01-08 18:17:10|23603.6|23591.6|23602.8|23590.8|23604.5|23592.5|23602.8|23590.8|1
1767896240000|2026-01-08 18:17:20|23603.6|23591.6|23599.5|23587.5|23603.6|23591.6|23599.5|23587.5|2
1767896250000|2026-01-08 18:17:30|23600.3|23588.3|23598.6|23586.6|23600.3|23588.3|23597.8|23585.8|2
1767896260000|2026-01-08 18:17:40|23597|23585|23598.6|23586.6|23598.6|23586.6|23597|23585|5
1767896270000|2026-01-08 18:17:50|23600.3|23588.3|23598.6|23586.6|23600.3|23588.3|23598.6|23586.6|3
1767896280000|2026-01-08 18:18:00|23597.8|23585.8|23597.8|23585.8|23598.6|23586.6|23597.8|23585.8|0
1767896290000|2026-01-08 18:18:10|23597|23585|23600.3|23588.3|23602|23590|23597|23585|9
1767896300000|2026-01-08 18:18:20|23602|23590|23602.8|23590.8|23604.1|23592.1|23602|23590|2
1767896310000|2026-01-08 18:18:30|23602|23590|23599.5|23587.5|23602|23590|23599.5|23587.5|1
1767896320000|2026-01-08 18:18:40|23599.1|23587.1|23600.3|23588.3|23600.3|23588.3|23599.1|23587.1|4
1767896330000|2026-01-08 18:18:50|23599.9|23587.9|23594.5|23582.5|23599.9|23587.9|23594.5|23582.5|0
1767896340000|2026-01-08 18:19:00|23594.1|23582.1|23591.6|23579.6|23594.1|23582.1|23591.6|23579.6|1
1767896360000|2026-01-08 18:19:20|23591.1|23579.1|23594.5|23582.5|23594.5|23582.5|23589.9|23577.9|11
1767896370000|2026-01-08 18:19:30|23596.1|23584.1|23595.3|23583.3|23596.1|23584.1|23595.3|23583.3|0
1767896380000|2026-01-08 18:19:40|23596.1|23584.1|23596.6|23584.6|23596.6|23584.6|23596.1|23584.1|2
1767896390000|2026-01-08 18:19:50|23595.3|23583.3|23596.1|23584.1|23596.1|23584.1|23594.1|23582.1|2
1767896400000|2026-01-08 18:20:00|23596.6|23584.6|23599.1|23587.1|23599.5|23587.5|23596.6|23584.6|2
1767896410000|2026-01-08 18:20:10|23597.8|23585.8|23597.8|23585.8|23597.8|23585.8|23597.8|23585.8|3
1767896420000|2026-01-08 18:20:20|23596.1|23584.1|23595.7|23583.7|23596.1|23584.1|23593.6|23581.6|17
1767896430000|2026-01-08 18:20:30|23595.3|23583.3|23593.6|23581.6|23595.3|23583.3|23593.6|23581.6|4
1767896440000|2026-01-08 18:20:40|23593.2|23581.2|23596.1|23584.1|23596.1|23584.1|23590.7|23578.7|3
1767896450000|2026-01-08 18:20:50|23597.4|23585.4|23598.2|23586.2|23598.2|23586.2|23597|23585|1
1767896460000|2026-01-08 18:21:00|23597|23585|23597|23585|23598.2|23586.2|23597|23585|3
1767896480000|2026-01-08 18:21:20|23597.4|23585.4|23597|23585|23598.2|23586.2|23595.7|23583.7|1
1767896490000|2026-01-08 18:21:30|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|23595.7|23583.7|1
1767896500000|2026-01-08 18:21:40|23595.7|23583.7|23596.1|23584.1|23596.1|23584.1|23595.7|23583.7|0
1767896510000|2026-01-08 18:21:50|23597|23585|23595.7|23583.7|23597.8|23585.8|23595.3|23583.3|0
1767896520000|2026-01-08 18:22:00|23595.3|23583.3|23592|23580|23595.3|23583.3|23592|23580|7
1767896530000|2026-01-08 18:22:10|23589.5|23577.5|23590.3|23578.3|23590.7|23578.7|23589.5|23577.5|0
1767896540000|2026-01-08 18:22:20|23590.7|23578.7|23591.1|23579.1|23591.1|23579.1|23590.3|23578.3|4
1767896550000|2026-01-08 18:22:30|23590.7|23578.7|23593.6|23581.6|23593.6|23581.6|23589.5|23577.5|3
1767896560000|2026-01-08 18:22:40|23595.3|23583.3|23594.5|23582.5|23596.6|23584.6|23594.5|23582.5|6
1767896570000|2026-01-08 18:22:50|23595.3|23583.3|23595.3|23583.3|23595.3|23583.3|23594.5|23582.5|4
1767896580000|2026-01-08 18:23:00|23595.7|23583.7|23597|23585|23597.4|23585.4|23595.7|23583.7|6
1767896590000|2026-01-08 18:23:10|23596.1|23584.1|23595.7|23583.7|23596.1|23584.1|23595.7|23583.7|2
1767896600000|2026-01-08 18:23:20|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|1
1767896610000|2026-01-08 18:23:30|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|1
1767896630000|2026-01-08 18:23:50|23594.5|23582.5|23594.5|23582.5|23594.5|23582.5|23594.5|23582.5|4
1767896640000|2026-01-08 18:24:00|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|23596.1|23584.1|3
1767896650000|2026-01-08 18:24:10|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|23595.7|23583.7|2
1767896660000|2026-01-08 18:24:20|23595.3|23583.3|23593.6|23581.6|23595.3|23583.3|23593.2|23581.2|5
1767896680000|2026-01-08 18:24:40|23594.1|23582.1|23599.5|23587.5|23599.9|23587.9|23594.1|23582.1|4
1767896690000|2026-01-08 18:24:50|23600.3|23588.3|23600.3|23588.3|23600.3|23588.3|23600.3|23588.3|0
1767896700000|2026-01-08 18:25:00|23599.5|23587.5|23606.1|23594.1|23606.1|23594.1|23598.6|23586.6|8
1767896710000|2026-01-08 18:25:10|23605.7|23593.7|23605.7|23593.7|23605.7|23593.7|23604.9|23592.9|4
1767896720000|2026-01-08 18:25:20|23606.1|23594.1|23610.7|23598.7|23610.7|23598.7|23605.7|23593.7|15
1767896740000|2026-01-08 18:25:40|23610.3|23598.3|23610.3|23598.3|23610.3|23598.3|23610.3|23598.3|7
1767896750000|2026-01-08 18:25:50|23608.6|23596.6|23608.6|23596.6|23608.6|23596.6|23608.6|23596.6|0
1767896760000|2026-01-08 18:26:00|23610.3|23598.3|23605.7|23593.7|23611.1|23599.1|23605.7|23593.7|6
1767896780000|2026-01-08 18:26:20|23603.6|23591.6|23600.7|23588.7|23603.6|23591.6|23600.7|23588.7|6
1767896790000|2026-01-08 18:26:30|23599.9|23587.9|23600.3|23588.3|23600.3|23588.3|23599.9|23587.9|7
1767896800000|2026-01-08 18:26:40|||||||||6
1767896810000|2026-01-08 18:26:50|23598.7|23586.7|23598.2|23586.2|23598.7|23586.7|23598.2|23586.2|13
1767896820000|2026-01-08 18:27:00|23592.8|23580.8|23593.2|23581.2|23593.7|23581.7|23592.8|23580.8|2
1767896830000|2026-01-08 18:27:10|23592.8|23580.8|23593.7|23581.7|23594.1|23582.1|23592.8|23580.8|1
1767896840000|2026-01-08 18:27:20|23594.1|23582.1|23592.8|23580.8|23594.1|23582.1|23592.8|23580.8|2
1767896870000|2026-01-08 18:27:50|23593.2|23581.2|23593.2|23581.2|23593.2|23581.2|23593.2|23581.2|1
1767896880000|2026-01-08 18:28:00|23592.8|23580.8|23594.1|23582.1|23594.1|23582.1|23592.8|23580.8|2
1767896890000|2026-01-08 18:28:10|||||||||1
1767896900000|2026-01-08 18:28:20|23592.8|23580.8|23592.8|23580.8|23592.8|23580.8|23592.8|23580.8|1
1767896910000|2026-01-08 18:28:30|23589.9|23577.9|23592|23580|23592.8|23580.8|23589.9|23577.9|0
1767896920000|2026-01-08 18:28:40|23591.2|23579.2|23592.8|23580.8|23592.8|23580.8|23589.5|23577.5|3
1767896930000|2026-01-08 18:28:50|23593.2|23581.2|23592|23580|23593.2|23581.2|23592|23580|2
1767896940000|2026-01-08 18:29:00|23591.6|23579.6|23592.4|23580.4|23592.4|23580.4|23589.5|23577.5|4
1767896950000|2026-01-08 18:29:10|23593.2|23581.2|23592|23580|23593.2|23581.2|23592|23580|2
1767896960000|2026-01-08 18:29:20|23592.8|23580.8|23590.7|23578.7|23595.7|23583.7|23589.1|23577.1|3
1767896970000|2026-01-08 18:29:30|23591.2|23579.2|23592.8|23580.8|23592.8|23580.8|23591.2|23579.2|2
1767896980000|2026-01-08 18:29:40|23591.2|23579.2|23593.2|23581.2|23593.2|23581.2|23590.7|23578.7|1
1767897000000|2026-01-08 18:30:00|23595.7|23583.7|23593.7|23581.7|23598.7|23586.7|23593.7|23581.7|23
1767897010000|2026-01-08 18:30:10|23594.1|23582.1|23594.1|23582.1|23594.1|23582.1|23592.4|23580.4|2
1767897020000|2026-01-08 18:30:20|23594.5|23582.5|23596.6|23584.6|23596.6|23584.6|23594.5|23582.5|3
1767897030000|2026-01-08 18:30:30|23596.2|23584.2|23595.3|23583.3|23596.6|23584.6|23594.5|23582.5|2
1767897040000|2026-01-08 18:30:40|23594.9|23582.9|23594.1|23582.1|23594.9|23582.9|23594.1|23582.1|5
1767897050000|2026-01-08 18:30:50|23594.9|23582.9|23594.5|23582.5|23596.6|23584.6|23594.5|23582.5|4
1767897060000|2026-01-08 18:31:00|23594.9|23582.9|23592.8|23580.8|23594.9|23582.9|23591.2|23579.2|4
1767897070000|2026-01-08 18:31:10|23593.7|23581.7|23592.8|23580.8|23594.1|23582.1|23592|23580|0
1767897080000|2026-01-08 18:31:20|23594.1|23582.1|23594.5|23582.5|23594.5|23582.5|23592.8|23580.8|3
1767897090000|2026-01-08 18:31:30|23594.1|23582.1|23594.5|23582.5|23594.5|23582.5|23594.1|23582.1|3
1767897100000|2026-01-08 18:31:40|23596.6|23584.6|23594.1|23582.1|23596.6|23584.6|23594.1|23582.1|9
1767897110000|2026-01-08 18:31:50|23595.3|23583.3|23596.6|23584.6|23596.6|23584.6|23595.3|23583.3|2
1767897120000|2026-01-08 18:32:00|23597.8|23585.8|23599.5|23587.5|23600.7|23588.7|23597.8|23585.8|8
1767897130000|2026-01-08 18:32:10|23598.2|23586.2|23596.6|23584.6|23598.2|23586.2|23596.6|23584.6|1
1767897140000|2026-01-08 18:32:20|23595.7|23583.7|23597.8|23585.8|23598.2|23586.2|23595.7|23583.7|33
1767897150000|2026-01-08 18:32:30|23598.6|23586.6|23598.6|23586.6|23598.6|23586.6|23598.6|23586.6|0
1767897160000|2026-01-08 18:32:40|23602.4|23590.4|23602.4|23590.4|23602.4|23590.4|23602.4|23590.4|4
1767897170000|2026-01-08 18:32:50|23602|23590|23602.4|23590.4|23602.4|23590.4|23600.3|23588.3|0
1767897180000|2026-01-08 18:33:00|23602|23590|23600.3|23588.3|23602|23590|23599.9|23587.9|2
1767897190000|2026-01-08 18:33:10|23599.5|23587.5|23597.8|23585.8|23599.5|23587.5|23597.8|23585.8|2
1767897200000|2026-01-08 18:33:20|23598.2|23586.2|23597.8|23585.8|23598.2|23586.2|23597.8|23585.8|6
1767897210000|2026-01-08 18:33:30|23597.4|23585.4|23594.9|23582.9|23597.4|23585.4|23594.9|23582.9|5
1767897220000|2026-01-08 18:33:40|23594.5|23582.5|23592.4|23580.4|23594.5|23582.5|23592.4|23580.4|36
1767897230000|2026-01-08 18:33:50|||||||||2
1767897240000|2026-01-08 18:34:00|23589.9|23577.9|23589.5|23577.5|23592|23580|23588.7|23576.7|21
1767897250000|2026-01-08 18:34:10|23588.2|23576.2|23589.5|23577.5|23592|23580|23588.2|23576.2|4
1767897260000|2026-01-08 18:34:20|23585.3|23573.3|23579.5|23567.5|23585.3|23573.3|23579.1|23567.1|13
1767897270000|2026-01-08 18:34:30|23577.8|23565.8|23577.8|23565.8|23577.8|23565.8|23577.8|23565.8|0
1767897280000|2026-01-08 18:34:40|23575.3|23563.3|23578.7|23566.7|23578.7|23566.7|23574.5|23562.5|15
1767897290000|2026-01-08 18:34:50|23579.1|23567.1|23579.1|23567.1|23579.1|23567.1|23579.1|23567.1|2
1767897300000|2026-01-08 18:35:00|23578.7|23566.7|23579.5|23567.5|23580.3|23568.3|23577|23565|8
1767897310000|2026-01-08 18:35:10|23580.3|23568.3|23577|23565|23580.3|23568.3|23577|23565|5
1767897320000|2026-01-08 18:35:20|23577.8|23565.8|23576.6|23564.6|23580.7|23568.7|23576.6|23564.6|5
1767897330000|2026-01-08 18:35:30|23575.3|23563.3|23571.6|23559.6|23575.3|23563.3|23571.6|23559.6|3
1767897340000|2026-01-08 18:35:40|23569.5|23557.5|23569.1|23557.1|23569.5|23557.5|23569.1|23557.1|7
1767897350000|2026-01-08 18:35:50|23571.6|23559.6|23576.6|23564.6|23576.6|23564.6|23570.7|23558.7|7
1767897360000|2026-01-08 18:36:00|23577|23565|23576.2|23564.2|23577|23565|23575.3|23563.3|26
1767897370000|2026-01-08 18:36:10|23575.3|23563.3|23577.8|23565.8|23577.8|23565.8|23574.9|23562.9|4
1767897380000|2026-01-08 18:36:20|23577.4|23565.4|23577.4|23565.4|23577.8|23565.8|23577|23565|17
1767897390000|2026-01-08 18:36:30|23576.2|23564.2|23576.2|23564.2|23576.6|23564.6|23576.2|23564.2|2
1767897400000|2026-01-08 18:36:40|23575.7|23563.7|23575.7|23563.7|23576.2|23564.2|23575.7|23563.7|0
1767897410000|2026-01-08 18:36:50|23574.9|23562.9|23576.2|23564.2|23577.4|23565.4|23574.5|23562.5|27
1767897420000|2026-01-08 18:37:00|23574.5|23562.5|23576.6|23564.6|23576.6|23564.6|23574.5|23562.5|6
1767897430000|2026-01-08 18:37:10|23575.7|23563.7|23577|23565|23577|23565|23575.3|23563.3|4
1767897440000|2026-01-08 18:37:20|23578.2|23566.2|23577|23565|23579.1|23567.1|23577|23565|18
1767897450000|2026-01-08 18:37:30|23579.5|23567.5|23577.8|23565.8|23579.5|23567.5|23577.8|23565.8|0
1767897460000|2026-01-08 18:37:40|23577|23565|23577|23565|23579.5|23567.5|23577|23565|1
1767897470000|2026-01-08 18:37:50|23578.2|23566.2|23569.9|23557.9|23578.2|23566.2|23569.9|23557.9|4
1767897480000|2026-01-08 18:38:00|23570.3|23558.3|23570.3|23558.3|23571.2|23559.2|23570.3|23558.3|3
1767897490000|2026-01-08 18:38:10|23568.7|23556.7|23567.8|23555.8|23568.7|23556.7|23566.2|23554.2|12
1767897500000|2026-01-08 18:38:20|23570.7|23558.7|23570.7|23558.7|23570.7|23558.7|23570.7|23558.7|0
1767897510000|2026-01-08 18:38:30|23569.9|23557.9|23565.3|23553.3|23572|23560|23564.1|23552.1|5
1767897520000|2026-01-08 18:38:40|23566.2|23554.2|23567|23555|23569.5|23557.5|23566.2|23554.2|1
1767897530000|2026-01-08 18:38:50|23566.2|23554.2|23567|23555|23567|23555|23564.9|23552.9|12
1767897540000|2026-01-08 18:39:00|23566.2|23554.2|23567|23555|23567|23555|23566.2|23554.2|4
1767897550000|2026-01-08 18:39:10|23566.6|23554.6|23567.4|23555.4|23567.4|23555.4|23565.7|23553.7|5
1767897560000|2026-01-08 18:39:20|23567|23555|23567.8|23555.8|23569.1|23557.1|23567|23555|9
1767897570000|2026-01-08 18:39:30|||||||||2
1767897590000|2026-01-08 18:39:50|23567|23555|23567|23555|23567|23555|23567|23555|1
1767897600000|2026-01-08 18:40:00|23569.5|23557.5|23569.5|23557.5|23569.5|23557.5|23569.5|23557.5|3
1767897610000|2026-01-08 18:40:10|23569.1|23557.1|23558.2|23546.2|23569.5|23557.5|23558.2|23546.2|14
1767897620000|2026-01-08 18:40:20|23559.5|23547.5|23561.6|23549.6|23562.4|23550.4|23559.5|23547.5|5
1767897630000|2026-01-08 18:40:30|23562|23550|23559.5|23547.5|23562|23550|23559.1|23547.1|4
1767897640000|2026-01-08 18:40:40|23561.2|23549.2|23562.8|23550.8|23564.1|23552.1|23561.2|23549.2|6
1767897650000|2026-01-08 18:40:50|23563.2|23551.2|23564.1|23552.1|23564.1|23552.1|23563.2|23551.2|0
1767897660000|2026-01-08 18:41:00|23562|23550|23561.6|23549.6|23562.8|23550.8|23559.5|23547.5|2
1767897670000|2026-01-08 18:41:10|23560.3|23548.3|23561.2|23549.2|23561.6|23549.6|23560.3|23548.3|1
1767897680000|2026-01-08 18:41:20|23561.6|23549.6|23562.8|23550.8|23562.8|23550.8|23561.6|23549.6|1
1767897690000|2026-01-08 18:41:30|23562|23550|23559.5|23547.5|23562|23550|23559.5|23547.5|1
1767897700000|2026-01-08 18:41:40|23561.2|23549.2|23559.5|23547.5|23561.6|23549.6|23559.5|23547.5|4
1767897710000|2026-01-08 18:41:50|23562|23550|23559.5|23547.5|23562|23550|23558.7|23546.7|4
1767897720000|2026-01-08 18:42:00|23562|23550|23562.4|23550.4|23562.4|23550.4|23562|23550|3
1767897730000|2026-01-08 18:42:10|23564.5|23552.5|23564.5|23552.5|23564.9|23552.9|23563.7|23551.7|12
1767897740000|2026-01-08 18:42:20|||||||||1
1767897750000|2026-01-08 18:42:30|23563.2|23551.2|23561.2|23549.2|23563.2|23551.2|23560.3|23548.3|3
1767897760000|2026-01-08 18:42:40|23562.4|23550.4|23564.9|23552.9|23564.9|23552.9|23562|23550|1
1767897770000|2026-01-08 18:42:50|23565.3|23553.3|23560.3|23548.3|23565.3|23553.3|23560.3|23548.3|9
1767897780000|2026-01-08 18:43:00|23562|23550|23566.6|23554.6|23566.6|23554.6|23562|23550|13
1767897790000|2026-01-08 18:43:10|23567|23555|23567|23555|23567|23555|23567|23555|1
1767897800000|2026-01-08 18:43:20|23566.6|23554.6|23566.6|23554.6|23566.6|23554.6|23566.6|23554.6|4
1767897810000|2026-01-08 18:43:30|23567|23555|23567|23555|23567|23555|23567|23555|0
1767897820000|2026-01-08 18:43:40|23568.2|23556.2|23569.1|23557.1|23569.5|23557.5|23568.2|23556.2|0
1767897830000|2026-01-08 18:43:50|||||||||1
1767897840000|2026-01-08 18:44:00|23568.2|23556.2|23567|23555|23569.5|23557.5|23567|23555|2
1767897850000|2026-01-08 18:44:10|23564.9|23552.9|23565.3|23553.3|23565.3|23553.3|23564.9|23552.9|0
1767897860000|2026-01-08 18:44:20|23564.5|23552.5|23567.8|23555.8|23569.1|23557.1|23564.5|23552.5|64
1767897870000|2026-01-08 18:44:30|23568.7|23556.7|23568.7|23556.7|23569.5|23557.5|23568.7|23556.7|6
1767897880000|2026-01-08 18:44:40|23569.5|23557.5|23568.7|23556.7|23569.9|23557.9|23568.7|23556.7|21
1767897890000|2026-01-08 18:44:50|23570.8|23558.8|23570.8|23558.8|23570.8|23558.8|23570.8|23558.8|1
1767897900000|2026-01-08 18:45:00|23571.2|23559.2|23571.2|23559.2|23571.2|23559.2|23568.7|23556.7|1
1767897910000|2026-01-08 18:45:10|23572.4|23560.4|23571.2|23559.2|23572.4|23560.4|23571.2|23559.2|1
1767897920000|2026-01-08 18:45:20|23570.3|23558.3|23569.5|23557.5|23570.3|23558.3|23568.7|23556.7|17
1767897930000|2026-01-08 18:45:30|23570.3|23558.3|23572|23560|23572|23560|23570.3|23558.3|3
1767897940000|2026-01-08 18:45:40|23573.2|23561.2|23572.8|23560.8|23574.1|23562.1|23572|23560|2
1767897950000|2026-01-08 18:45:50|23572|23560|23572|23560|23572|23560|23572|23560|1
1767897960000|2026-01-08 18:46:00|23572.4|23560.4|23571.6|23559.6|23574.9|23562.9|23571.6|23559.6|5
1767897970000|2026-01-08 18:46:10|23572|23560|23572|23560|23572|23560|23572|23560|0
1767897980000|2026-01-08 18:46:20|23573.7|23561.7|23581.6|23569.6|23581.6|23569.6|23573.7|23561.7|6
1767897990000|2026-01-08 18:46:30|23580.7|23568.7|23589.1|23577.1|23589.1|23577.1|23580.7|23568.7|6
1767898000000|2026-01-08 18:46:40|23590.7|23578.7|23592|23580|23592|23580|23590.7|23578.7|8
1767898010000|2026-01-08 18:46:50|23591.6|23579.6|23589.5|23577.5|23591.6|23579.6|23589.5|23577.5|3
1767898020000|2026-01-08 18:47:00|23589.9|23577.9|23584.5|23572.5|23589.9|23577.9|23584.5|23572.5|21
1767898030000|2026-01-08 18:47:10|23585.3|23573.3|23579.5|23567.5|23586.2|23574.2|23577|23565|16
1767898040000|2026-01-08 18:47:20|23581.6|23569.6|23579.9|23567.9|23582|23570|23579.1|23567.1|43
1767898050000|2026-01-08 18:47:30|23579.1|23567.1|23577.4|23565.4|23579.1|23567.1|23577.4|23565.4|5
1767898060000|2026-01-08 18:47:40|23578.2|23566.2|23579.9|23567.9|23582|23570|23577.4|23565.4|15
1767898070000|2026-01-08 18:47:50|23581.2|23569.2|23580.3|23568.3|23581.2|23569.2|23580.3|23568.3|1
1767898080000|2026-01-08 18:48:00|23582|23570|23584.1|23572.1|23584.9|23572.9|23582|23570|2
1767898090000|2026-01-08 18:48:10|23586.6|23574.6|23587.8|23575.8|23589.9|23577.9|23586.6|23574.6|13
1767898100000|2026-01-08 18:48:20|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|23587.4|23575.4|3
1767898110000|2026-01-08 18:48:30|23588.2|23576.2|23589.9|23577.9|23589.9|23577.9|23588.2|23576.2|10
1767898120000|2026-01-08 18:48:40|23590.3|23578.3|23592.4|23580.4|23592.4|23580.4|23590.3|23578.3|9
1767898130000|2026-01-08 18:48:50|23591.2|23579.2|23589.5|23577.5|23592|23580|23589.5|23577.5|20
1767898140000|2026-01-08 18:49:00|23590.3|23578.3|23587|23575|23590.3|23578.3|23587|23575|2
1767898150000|2026-01-08 18:49:10|23589.1|23577.1|23589.1|23577.1|23589.1|23577.1|23587.8|23575.8|9
1767898160000|2026-01-08 18:49:20|23588.7|23576.7|23587.8|23575.8|23588.7|23576.7|23587|23575|5
1767898170000|2026-01-08 18:49:30|23587.4|23575.4|23579.5|23567.5|23587.4|23575.4|23579.5|23567.5|30
1767898180000|2026-01-08 18:49:40|23580.3|23568.3|23578.7|23566.7|23580.8|23568.8|23578.7|23566.7|22
1767898190000|2026-01-08 18:49:50|23579.9|23567.9|23579.5|23567.5|23580.8|23568.8|23578.7|23566.7|4
1767898200000|2026-01-08 18:50:00|23580.8|23568.8|23578.7|23566.7|23580.8|23568.8|23577.8|23565.8|19
1767898210000|2026-01-08 18:50:10|23579.1|23567.1|23577|23565|23579.1|23567.1|23577|23565|22
1767898220000|2026-01-08 18:50:20|23577.8|23565.8|23576.2|23564.2|23579.9|23567.9|23576.2|23564.2|14
1767898230000|2026-01-08 18:50:30|23576.6|23564.6|23577.8|23565.8|23577.8|23565.8|23576.6|23564.6|10
1767898240000|2026-01-08 18:50:40|23577.4|23565.4|23577.4|23565.4|23577.8|23565.8|23575.8|23563.8|17
1767898250000|2026-01-08 18:50:50|23577.8|23565.8|23571.6|23559.6|23577.8|23565.8|23571.6|23559.6|51
1767898260000|2026-01-08 18:51:00|23572.8|23560.8|23573.7|23561.7|23573.7|23561.7|23571.6|23559.6|9
1767898270000|2026-01-08 18:51:10|23573.3|23561.3|23574.5|23562.5|23574.9|23562.9|23572.4|23560.4|29
1767898280000|2026-01-08 18:51:20|23572.8|23560.8|23572.8|23560.8|23572.8|23560.8|23572.8|23560.8|0
1767898290000|2026-01-08 18:51:30|23572.4|23560.4|23572.8|23560.8|23572.8|23560.8|23572.4|23560.4|4
1767898300000|2026-01-08 18:51:40|23574.5|23562.5|23574.9|23562.9|23574.9|23562.9|23574.5|23562.5|11
1767898310000|2026-01-08 18:51:50|||||||||6
1767898320000|2026-01-08 18:52:00|23574.1|23562.1|23574.9|23562.9|23574.9|23562.9|23574.1|23562.1|5
1767898330000|2026-01-08 18:52:10|23574.1|23562.1|23572.8|23560.8|23574.9|23562.9|23572.8|23560.8|12
1767898340000|2026-01-08 18:52:20|23574.1|23562.1|23572.8|23560.8|23574.1|23562.1|23572.4|23560.4|4
1767898350000|2026-01-08 18:52:30|23573.3|23561.3|23571.6|23559.6|23574.1|23562.1|23571.6|23559.6|3
1767898360000|2026-01-08 18:52:40|23567.8|23555.8|23570.3|23558.3|23570.3|23558.3|23567.8|23555.8|16
1767898370000|2026-01-08 18:52:50|23572|23560|23572|23560|23572|23560|23571.6|23559.6|62
1767898380000|2026-01-08 18:53:00|23570.4|23558.4|23574.1|23562.1|23574.1|23562.1|23569.5|23557.5|23
1767898390000|2026-01-08 18:53:10|23572.9|23560.9|23572.9|23560.9|23574.1|23562.1|23572|23560|28
1767898400000|2026-01-08 18:53:20|23573.3|23561.3|23574.1|23562.1|23574.1|23562.1|23572.9|23560.9|15
1767898410000|2026-01-08 18:53:30|23572|23560|23571.6|23559.6|23572.9|23560.9|23571.6|23559.6|84
1767898420000|2026-01-08 18:53:40|23572.9|23560.9|23572.9|23560.9|23573.7|23561.7|23572.9|23560.9|6
1767898430000|2026-01-08 18:53:50|23571.6|23559.6|23572.9|23560.9|23573.7|23561.7|23571.6|23559.6|10
1767898440000|2026-01-08 18:54:00|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|4
1767898450000|2026-01-08 18:54:10|23575.4|23563.4|23576.6|23564.6|23576.6|23564.6|23575.4|23563.4|5
1767898460000|2026-01-08 18:54:20|23575.8|23563.8|23574.9|23562.9|23575.8|23563.8|23574.9|23562.9|37
1767898470000|2026-01-08 18:54:30|23574.5|23562.5|23577|23565|23577|23565|23574.5|23562.5|3
1767898480000|2026-01-08 18:54:40|23574.9|23562.9|23572|23560|23574.9|23562.9|23572|23560|0
1767898490000|2026-01-08 18:54:50|23572.8|23560.8|23572.9|23560.9|23574.5|23562.5|23572|23560|15
1767898500000|2026-01-08 18:55:00|23572|23560|23577.4|23565.4|23577.4|23565.4|23572|23560|9
1767898510000|2026-01-08 18:55:10|23577.8|23565.8|23579.9|23567.9|23579.9|23567.9|23577.8|23565.8|6
1767898520000|2026-01-08 18:55:20|23579.1|23567.1|23578.3|23566.3|23579.1|23567.1|23577.4|23565.4|29
1767898530000|2026-01-08 18:55:30|23577|23565|23573.7|23561.7|23577|23565|23573.3|23561.3|89
1767898540000|2026-01-08 18:55:40|23572.9|23560.9|23574.9|23562.9|23574.9|23562.9|23572.4|23560.4|1
1767898550000|2026-01-08 18:55:50|23573.3|23561.3|23575.4|23563.4|23575.8|23563.8|23573.3|23561.3|54
1767898560000|2026-01-08 18:56:00|23577|23565|23575.4|23563.4|23577|23565|23575.4|23563.4|12
1767898570000|2026-01-08 18:56:10|23574.5|23562.5|23574.1|23562.1|23574.5|23562.5|23573.3|23561.3|35
1767898580000|2026-01-08 18:56:20|23573.3|23561.3|23575.4|23563.4|23576.6|23564.6|23573.3|23561.3|30
1767898590000|2026-01-08 18:56:30|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|2
1767898600000|2026-01-08 18:56:40|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|0
1767898610000|2026-01-08 18:56:50|||||||||12
1767898620000|2026-01-08 18:57:00|23576.6|23564.6|23571.6|23559.6|23576.6|23564.6|23571.6|23559.6|11
1767898630000|2026-01-08 18:57:10|||||||||3
1767898640000|2026-01-08 18:57:20|23573.3|23561.3|23571.6|23559.6|23574.1|23562.1|23571.6|23559.6|38
1767898650000|2026-01-08 18:57:30|23572|23560|23574.9|23562.9|23574.9|23562.9|23570.4|23558.4|12
1767898660000|2026-01-08 18:57:40|23574.1|23562.1|23572.4|23560.4|23574.9|23562.9|23572.4|23560.4|54
1767898670000|2026-01-08 18:57:50|23571.2|23559.2|23571.2|23559.2|23572|23560|23570.8|23558.8|13
1767898680000|2026-01-08 18:58:00|23572.4|23560.4|23571.6|23559.6|23574.9|23562.9|23571.6|23559.6|22
1767898690000|2026-01-08 18:58:10|23570.8|23558.8|23569.9|23557.9|23571.6|23559.6|23569.9|23557.9|6
1767898700000|2026-01-08 18:58:20|23570.4|23558.4|23571.6|23559.6|23572|23560|23569.5|23557.5|12
1767898710000|2026-01-08 18:58:30|23572|23560|23571.6|23559.6|23572|23560|23571.2|23559.2|11
1767898720000|2026-01-08 18:58:40|23570.4|23558.4|23568.7|23556.7|23571.6|23559.6|23568.7|23556.7|39
1767898730000|2026-01-08 18:58:50|23568.3|23556.3|23569.1|23557.1|23569.9|23557.9|23568.3|23556.3|46
1767898740000|2026-01-08 18:59:00|23570.8|23558.8|23574.1|23562.1|23574.5|23562.5|23570.8|23558.8|47
1767898750000|2026-01-08 18:59:10|23572.9|23560.9|23575.4|23563.4|23575.8|23563.8|23572.9|23560.9|36
1767898760000|2026-01-08 18:59:20|23576.6|23564.6|23584.5|23572.5|23588.7|23576.7|23576.6|23564.6|62
1767898770000|2026-01-08 18:59:30|23583.7|23571.7|23601.6|23589.6|23601.6|23589.6|23582|23570|247
1767898780000|2026-01-08 18:59:40|23600.8|23588.8|23603.3|23591.3|23604.1|23592.1|23596.6|23584.6|360
1767898790000|2026-01-08 18:59:50|23604.1|23592.1|23600.8|23588.8|23607.5|23595.5|23600|23588|294
1767898800000|2026-01-08 19:00:00|23599.1|23587.1|23590.8|23578.8|23599.1|23587.1|23590.8|23578.8|151
1767898810000|2026-01-08 19:00:10|23590|23578|23590.8|23578.8|23590.8|23578.8|23588.3|23576.3|29
1767898820000|2026-01-08 19:00:20|23592.1|23580.1|23591.6|23579.6|23593.7|23581.7|23590.8|23578.8|53
1767898830000|2026-01-08 19:00:30|23590|23578|23588.7|23576.7|23590|23578|23586.6|23574.6|4
1767898840000|2026-01-08 19:00:40|23589.1|23577.1|23592.1|23580.1|23592.1|23580.1|23589.1|23577.1|9
1767898850000|2026-01-08 19:00:50|23591.2|23579.2|23595|23583|23597.9|23585.9|23591.2|23579.2|12
1767898860000|2026-01-08 19:01:00|23593.7|23581.7|23591.2|23579.2|23595.4|23583.4|23591.2|23579.2|17
1767898870000|2026-01-08 19:01:10|23590.8|23578.8|23592.5|23580.5|23592.5|23580.5|23590.8|23578.8|4
1767898880000|2026-01-08 19:01:20|23592.9|23580.9|23592.5|23580.5|23593.7|23581.7|23592.5|23580.5|8
1767898890000|2026-01-08 19:01:30|23590.8|23578.8|23592.5|23580.5|23592.5|23580.5|23590.8|23578.8|53
1767898900000|2026-01-08 19:01:40|23592.9|23580.9|23596.6|23584.6|23597.9|23585.9|23592.9|23580.9|17
1767898910000|2026-01-08 19:01:50|23597|23585|23597|23585|23598.7|23586.7|23597|23585|0
1767898920000|2026-01-08 19:02:00|23596.6|23584.6|23596.2|23584.2|23596.6|23584.6|23596.2|23584.2|2
1767898930000|2026-01-08 19:02:10|23596.6|23584.6|23596.6|23584.6|23598.3|23586.3|23596.6|23584.6|2
1767898940000|2026-01-08 19:02:20|23594.5|23582.5|23594.5|23582.5|23595.4|23583.4|23593.3|23581.3|7
1767898950000|2026-01-08 19:02:30|||||||||3
1767898960000|2026-01-08 19:02:40|23595.4|23583.4|23595.4|23583.4|23595.8|23583.8|23594.5|23582.5|0
1767898970000|2026-01-08 19:02:50|23596.6|23584.6|23596.6|23584.6|23596.6|23584.6|23595.8|23583.8|6
1767898980000|2026-01-08 19:03:00|23594.5|23582.5|23596.2|23584.2|23596.6|23584.6|23592.9|23580.9|17
1767898990000|2026-01-08 19:03:10|23597.5|23585.5|23598.3|23586.3|23598.3|23586.3|23597.5|23585.5|3
1767899000000|2026-01-08 19:03:20|23597.9|23585.9|23597.5|23585.5|23600|23588|23596.6|23584.6|3
1767899010000|2026-01-08 19:03:30|23597.9|23585.9|23597.5|23585.5|23597.9|23585.9|23597.5|23585.5|7
1767899020000|2026-01-08 19:03:40|23598.3|23586.3|23595.8|23583.8|23600.8|23588.8|23595.8|23583.8|11
1767899030000|2026-01-08 19:03:50|23595|23583|23595|23583|23595.8|23583.8|23595|23583|16
1767899040000|2026-01-08 19:04:00|23595.8|23583.8|23595.8|23583.8|23595.8|23583.8|23595.8|23583.8|5
1767899050000|2026-01-08 19:04:10|23595|23583|23595.8|23583.8|23595.8|23583.8|23593.3|23581.3|23
1767899060000|2026-01-08 19:04:20|23596.6|23584.6|23600.4|23588.4|23600.4|23588.4|23596.6|23584.6|6
1767899070000|2026-01-08 19:04:30|||||||||11
1767899080000|2026-01-08 19:04:40|23597.5|23585.5|23601.2|23589.2|23601.2|23589.2|23595.8|23583.8|7
1767899090000|2026-01-08 19:04:50|23600.8|23588.8|23598.7|23586.7|23600.8|23588.8|23597.9|23585.9|30
1767899100000|2026-01-08 19:05:00|23599.6|23587.6|23599.6|23587.6|23599.6|23587.6|23599.6|23587.6|0
1767969000000|2026-01-09 14:30:00|23560.9|23548.9|23580.5|23568.5|23583.8|23571.8|23556.2|23544.2|190
1767969010000|2026-01-09 14:30:10|23575.1|23563.1|23624.4|23612.4|23625.3|23613.3|23571.8|23559.8|233
1767969020000|2026-01-09 14:30:20|23622.7|23610.7|23616.1|23604.1|23628.6|23616.6|23615.3|23603.3|56
1767969030000|2026-01-09 14:30:30|23621.1|23609.1|23605.2|23593.2|23626.1|23614.1|23604.8|23592.8|21
1767969040000|2026-01-09 14:30:40|23604|23592|23581.9|23569.9|23610.1|23595.4|23581.9|23569.9|90
1767969050000|2026-01-09 14:30:50|23581.1|23569.1|23572.7|23560.7|23581.1|23569.1|23572.3|23560.3|55
1767969060000|2026-01-09 14:31:00|23580.4|23568.4|23581.1|23569.1|23596.1|23584.1|23579.4|23567.4|110
1767969070000|2026-01-09 14:31:10|23586.2|23574.2|23591.5|23579.5|23594.4|23582.4|23586.2|23574.2|20
1767969080000|2026-01-09 14:31:20|23589.7|23577.7|23593.5|23581.5|23593.5|23581.5|23581|23569|51
1767969090000|2026-01-09 14:31:30|23594.4|23582.4|23603.5|23591.5|23604|23592|23593.5|23581.5|14
1767969100000|2026-01-09 14:31:40|23600.9|23588.9|23608.5|23596.5|23623.1|23611.1|23598.5|23586.5|26
1767969110000|2026-01-09 14:31:50|23607.7|23595.7|23603.4|23591.4|23610.1|23598.1|23601.7|23589.7|52
1767969120000|2026-01-09 14:32:00|23602.6|23590.6|23618.8|23606.8|23620.9|23608.9|23600.1|23588.1|53
1767969130000|2026-01-09 14:32:10|23618.4|23606.4|23618|23606|23620.1|23608.1|23613.3|23601.3|11
1767969140000|2026-01-09 14:32:20|23619.2|23607.2|23629.2|23617.2|23632.6|23620.6|23617.6|23605.6|34
1767969150000|2026-01-09 14:32:30|23624.6|23612.6|23623.4|23611.4|23625.1|23613.1|23623.4|23611.4|6
1767969160000|2026-01-09 14:32:40|23623|23611|23623|23611|23623|23611|23620.5|23608.5|10
1767969170000|2026-01-09 14:32:50|23622.6|23610.6|23620.9|23608.9|23622.6|23610.6|23618.4|23606.4|7
1767969180000|2026-01-09 14:33:00|23619.2|23607.2|23617.6|23605.6|23619.2|23607.2|23609.7|23597.7|18
1767969190000|2026-01-09 14:33:10|23618|23606|23618.4|23606.4|23619.2|23607.2|23617.6|23605.6|5
1767969200000|2026-01-09 14:33:20|23617.5|23605.5|23615.9|23603.9|23619.2|23607.2|23612.6|23600.6|12
1767969210000|2026-01-09 14:33:30|23616.7|23604.7|23620.5|23608.5|23621.7|23609.7|23616.7|23604.7|7
1767969220000|2026-01-09 14:33:40|23618.4|23606.4|23610.9|23598.9|23618.4|23606.4|23610.9|23598.9|25
1767969230000|2026-01-09 14:33:50|23614.3|23602.3|23606.7|23594.7|23614.3|23602.3|23606.7|23594.7|14
1767969240000|2026-01-09 14:34:00|23605.9|23593.9|23604.2|23592.2|23608.8|23596.8|23604.2|23592.2|5
1767969250000|2026-01-09 14:34:10|23605.5|23593.5|23604.2|23592.2|23605.5|23593.5|23603.4|23591.4|8
1767969260000|2026-01-09 14:34:20|23603.8|23591.8|23615.1|23603.1|23615.5|23603.5|23603.8|23591.8|13
1767969270000|2026-01-09 14:34:30|23612.6|23600.6|23608.4|23596.4|23618.4|23606.4|23608.4|23596.4|11
1767969280000|2026-01-09 14:34:40|23606.7|23594.7|23611.7|23599.7|23613|23601|23606.7|23594.7|8
1767969290000|2026-01-09 14:34:50|23610.9|23598.9|23611.7|23599.7|23613.4|23601.4|23610.9|23598.9|10
1767969300000|2026-01-09 14:35:00|23610.9|23598.9|23619.2|23607.2|23622.1|23610.1|23610.9|23598.9|7
1767969310000|2026-01-09 14:35:10|23621.7|23609.7|23612.5|23600.5|23623.4|23611.4|23612.5|23600.5|17
1767969320000|2026-01-09 14:35:20|23612.1|23600.1|23610.9|23598.9|23612.1|23600.1|23610|23598|2
1767969330000|2026-01-09 14:35:30|23611.3|23599.3|23610|23598|23614.2|23602.2|23610|23598|5
1767969340000|2026-01-09 14:35:40|23609.2|23597.2|23603.4|23591.4|23609.2|23597.2|23602.1|23590.1|18
1767969350000|2026-01-09 14:35:50|23603.8|23591.8|23608.4|23596.4|23608.8|23596.8|23603.8|23591.8|6
1767969360000|2026-01-09 14:36:00|23606.7|23594.7|23612.5|23600.5|23612.5|23600.5|23606.7|23594.7|8
1767969370000|2026-01-09 14:36:10|23613.8|23601.8|23615|23603|23615.4|23603.4|23612.5|23600.5|15
1767969380000|2026-01-09 14:36:20|23615.4|23603.4|23615.8|23603.8|23616.2|23604.2|23615|23603|6
1767969390000|2026-01-09 14:36:30|23612.9|23600.9|23603.8|23591.8|23613.8|23601.8|23603.8|23591.8|11
1767969400000|2026-01-09 14:36:40|23602.6|23590.6|23600|23588|23602.6|23590.6|23599.6|23587.6|5
1767969410000|2026-01-09 14:36:50|23600.9|23588.9|23607.5|23595.5|23608.4|23596.4|23599.2|23587.2|12
1767969420000|2026-01-09 14:37:00|23609.6|23597.6|23623.4|23611.4|23623.4|23611.4|23609.6|23597.6|5
1767969430000|2026-01-09 14:37:10|23622.5|23610.5|23617.9|23605.9|23622.9|23610.9|23617.9|23605.9|5
1767969440000|2026-01-09 14:37:20|23614.6|23602.6|23615|23603|23615.8|23603.8|23614.2|23602.2|3
1767969450000|2026-01-09 14:37:30|23616.2|23604.2|23609.6|23597.6|23616.2|23604.2|23609.6|23597.6|3
1767969460000|2026-01-09 14:37:40|23610.4|23598.4|23601.7|23589.7|23610.4|23598.4|23601.7|23589.7|2
1767969470000|2026-01-09 14:37:50|23602.1|23590.1|23601.3|23589.3|23602.1|23590.1|23599.6|23587.6|15
1767969480000|2026-01-09 14:38:00|23601.7|23589.7|23602.5|23590.5|23603.8|23591.8|23601.7|23589.7|0
1767969490000|2026-01-09 14:38:10|23603.4|23591.4|23599.6|23587.6|23610.3|23596.4|23599.6|23587.6|41
1767969500000|2026-01-09 14:38:20|23600.9|23588.9|23595|23583|23600.9|23588.9|23590.1|23578.1|32
1767969510000|2026-01-09 14:38:30|23593|23581|23599.7|23587.7|23599.7|23587.7|23593|23581|3
1767969520000|2026-01-09 14:38:40|23600.1|23588.1|23595.5|23583.5|23600.9|23588.9|23595.5|23583.5|4
1767969530000|2026-01-09 14:38:50|23594.7|23582.7|23593.4|23581.4|23599.3|23587.3|23593.4|23581.4|9
1767969540000|2026-01-09 14:39:00|23592.6|23580.6|23592.6|23580.6|23593.4|23581.4|23592.6|23580.6|0
1767969550000|2026-01-09 14:39:10|23593.8|23581.8|23590.9|23578.9|23596.3|23584.3|23584.7|23572.7|22
1767969560000|2026-01-09 14:39:20|23591.8|23579.8|23586.8|23574.8|23592.2|23580.2|23586.8|23574.8|5
1767969570000|2026-01-09 14:39:30|23587.2|23575.2|23583|23571|23589.3|23577.3|23583|23571|7
1767969580000|2026-01-09 14:39:40|23582.3|23570.3|23585.6|23573.6|23585.6|23573.6|23582.3|23570.3|89
1767969590000|2026-01-09 14:39:50|23586|23574|23589.3|23577.3|23591.4|23579.4|23585.2|23573.2|6
1767969600000|2026-01-09 14:40:00|23591|23579|23585.2|23573.2|23591.8|23579.8|23585.2|23573.2|14
1767969610000|2026-01-09 14:40:10|23584.3|23572.3|23583.1|23571.1|23585.9|23573.9|23583.1|23571.1|5
1767969620000|2026-01-09 14:40:20|23582.7|23570.7|23582.3|23570.3|23582.7|23570.7|23582.3|23570.3|14
1767969630000|2026-01-09 14:40:30|23582.7|23570.7|23582.3|23570.3|23583.1|23571.1|23582.3|23570.3|4
1767969640000|2026-01-09 14:40:40|23578.1|23566.1|23578.5|23566.5|23581.8|23569.8|23578.1|23566.1|7
1767969650000|2026-01-09 14:40:50|23581.8|23569.8|23581.8|23569.8|23581.8|23569.8|23581.8|23569.8|4
1767969660000|2026-01-09 14:41:00|23579.3|23567.3|23580.2|23568.2|23581|23569|23579.3|23567.3|4
1767969670000|2026-01-09 14:41:10|23581|23569|23579.3|23567.3|23581.4|23569.4|23578.5|23566.5|7
1767969680000|2026-01-09 14:41:20|23579.7|23567.7|23590.9|23578.9|23590.9|23578.9|23579.7|23567.7|6
1767969690000|2026-01-09 14:41:30|23590.1|23578.1|23589.7|23577.7|23590.9|23578.9|23589.7|23577.7|4
1767969700000|2026-01-09 14:41:40|23588|23576|23584.3|23572.3|23588|23576|23584.3|23572.3|8
1767969710000|2026-01-09 14:41:50|||||||||2
1767969720000|2026-01-09 14:42:00|23583.9|23571.9|23582.2|23570.2|23583.9|23571.9|23581.8|23569.8|4
1767969730000|2026-01-09 14:42:10|23581.3|23569.3|23577.7|23565.7|23581.3|23569.3|23577.3|23565.3|34
1767969740000|2026-01-09 14:42:20|23578.5|23566.5|23571.8|23559.8|23578.5|23566.5|23571.8|23559.8|25
1767969750000|2026-01-09 14:42:30|23570.9|23558.9|23581.8|23569.8|23581.8|23569.8|23570.9|23558.9|11
1767969760000|2026-01-09 14:42:40|23583.5|23571.5|23580.2|23568.2|23584.7|23572.7|23575.9|23563.9|7
1767969770000|2026-01-09 14:42:50|23579.3|23567.3|23574.3|23562.3|23579.3|23567.3|23573.1|23561.1|15
1767969780000|2026-01-09 14:43:00|23573.1|23561.1|23574.3|23562.3|23574.3|23562.3|23573.1|23561.1|4
1767969790000|2026-01-09 14:43:10|23573.9|23561.9|23574.3|23562.3|23574.3|23562.3|23573.9|23561.9|7
1767969800000|2026-01-09 14:43:20|23573.5|23561.5|23573.9|23561.9|23576.4|23564.4|23573.5|23561.5|8
1767969810000|2026-01-09 14:43:30|23571.3|23559.3|23569.8|23557.8|23571.3|23559.3|23569.8|23557.8|34
1767969820000|2026-01-09 14:43:40|23570.2|23558.2|23560.2|23548.2|23570.2|23558.2|23558.1|23546.1|15
1767969830000|2026-01-09 14:43:50|23560.6|23548.6|23547.7|23535.7|23560.6|23548.6|23546.5|23534.5|26
1767969840000|2026-01-09 14:44:00|23548.1|23536.1|23545.2|23533.2|23548.1|23536.1|23544.8|23532.8|7
1767969850000|2026-01-09 14:44:10|23544|23532|23544|23532|23545.2|23533.2|23544|23532|4
1767969860000|2026-01-09 14:44:20|23544.8|23532.8|23549.8|23537.8|23549.8|23537.8|23544.8|23532.8|44
1767969870000|2026-01-09 14:44:30|23546.5|23534.5|23545.7|23533.7|23547.3|23535.3|23545.7|23533.7|5
1767969880000|2026-01-09 14:44:40|23546.9|23534.9|23551.9|23539.9|23554|23542|23546.9|23534.9|8
1767969890000|2026-01-09 14:44:50|23552.3|23540.3|23554.4|23542.4|23554.4|23542.4|23551.9|23539.9|6
1767969900000|2026-01-09 14:45:00|23554.8|23542.8|23559.5|23547.5|23559.5|23547.5|23551.5|23539.5|30
1767969910000|2026-01-09 14:45:10|23558.2|23546.2|23568.2|23556.2|23568.6|23556.6|23558.2|23546.2|24
1767969920000|2026-01-09 14:45:20|23568.6|23556.6|23568.6|23556.6|23569|23557|23567.4|23555.4|2
1767969930000|2026-01-09 14:45:30|23566.1|23554.1|23566.9|23554.9|23566.9|23554.9|23566.1|23554.1|11
1767969940000|2026-01-09 14:45:40|23567.8|23555.8|23572.8|23560.8|23574|23562|23567.8|23555.8|12
1767969950000|2026-01-09 14:45:50|23573.6|23561.6|23576.1|23564.1|23576.1|23564.1|23571.5|23559.5|8
1767969960000|2026-01-09 14:46:00|23576.5|23564.5|23578.6|23566.6|23579|23567|23576.5|23564.5|9
1767969970000|2026-01-09 14:46:10|23577.4|23565.4|23575.3|23563.3|23577.4|23565.4|23574.9|23562.9|1
1767969980000|2026-01-09 14:46:20|23576.1|23564.1|23576.1|23564.1|23579|23567|23576.1|23564.1|5
1767969990000|2026-01-09 14:46:30|23575.3|23563.3|23568.6|23556.6|23576.1|23564.1|23568.6|23556.6|23
1767970000000|2026-01-09 14:46:40|23570.3|23558.3|23571.1|23559.1|23571.1|23559.1|23570.3|23558.3|3
1767970010000|2026-01-09 14:46:50|23570.3|23558.3|23571.9|23559.9|23575.3|23563.3|23570.3|23558.3|16
1767970020000|2026-01-09 14:47:00|||||||||4
1767970030000|2026-01-09 14:47:10|23573.6|23561.6|23576.1|23564.1|23576.1|23564.1|23573.6|23561.6|2
1767970040000|2026-01-09 14:47:20|23576.9|23564.9|23578.2|23566.2|23578.2|23566.2|23576.9|23564.9|9
1767970050000|2026-01-09 14:47:30|23577.8|23565.8|23576.9|23564.9|23577.8|23565.8|23573.6|23561.6|2
1767970060000|2026-01-09 14:47:40|23577.3|23565.3|23578.2|23566.2|23578.2|23566.2|23577.3|23565.3|4
1767970070000|2026-01-09 14:47:50|23577.4|23565.4|23574.4|23562.4|23577.4|23565.4|23574.4|23562.4|2
1767970080000|2026-01-09 14:48:00|23572.3|23560.3|23576.1|23564.1|23576.1|23564.1|23572.3|23560.3|4
1767970090000|2026-01-09 14:48:10|23571.9|23559.9|23571.1|23559.1|23572.3|23560.3|23571.1|23559.1|3
1767970100000|2026-01-09 14:48:20|23571.5|23559.5|23566.9|23554.9|23572.7|23560.7|23566.1|23554.1|5
1767970110000|2026-01-09 14:48:30|23566.1|23554.1|23559.8|23547.8|23566.1|23554.1|23559.8|23547.8|1
1767970120000|2026-01-09 14:48:40|23559|23547|23563.6|23551.6|23563.6|23551.6|23559|23547|3
1767970130000|2026-01-09 14:48:50|23568.6|23556.6|23565.2|23553.2|23568.6|23556.6|23564.4|23552.4|1
1767970140000|2026-01-09 14:49:00|23564.8|23552.8|23571.9|23559.9|23571.9|23559.9|23561.5|23549.5|3
1767970150000|2026-01-09 14:49:10|23568.5|23556.5|23571.9|23559.9|23571.9|23559.9|23564.8|23552.8|4
1767970160000|2026-01-09 14:49:20|23572.7|23560.7|23569.4|23557.4|23572.7|23560.7|23568.6|23556.6|13
1767970170000|2026-01-09 14:49:30|23568.6|23556.6|23569.4|23557.4|23569.4|23557.4|23568.6|23556.6|0
1767970180000|2026-01-09 14:49:40|23567.7|23555.7|23571.9|23559.9|23571.9|23559.9|23566.9|23554.9|10
1767970200000|2026-01-09 14:50:00|23574.4|23562.4|23575.2|23563.2|23575.2|23563.2|23574.4|23562.4|10
1767970210000|2026-01-09 14:50:10|23576.9|23564.9|23576.9|23564.9|23576.9|23564.9|23576.9|23564.9|3
1767970220000|2026-01-09 14:50:20|23581.2|23569.2|23584.4|23572.4|23589.4|23577.4|23581.2|23569.2|28
1767970230000|2026-01-09 14:50:30|23586.1|23574.1|23586.9|23574.9|23586.9|23574.9|23586.1|23574.1|1
1767970240000|2026-01-09 14:50:40|23587.3|23575.3|23586.9|23574.9|23587.3|23575.3|23586.9|23574.9|1
1767970250000|2026-01-09 14:50:50|23588.6|23576.6|23589.4|23577.4|23591.9|23579.9|23588.6|23576.6|3
1767970260000|2026-01-09 14:51:00|23592.7|23580.7|23592.7|23580.7|23592.7|23580.7|23592.7|23580.7|12
1767970270000|2026-01-09 14:51:10|23595.2|23583.2|23592.7|23580.7|23595.2|23583.2|23592.7|23580.7|2
1767970280000|2026-01-09 14:51:20|23593.6|23581.6|23593.1|23581.1|23595.2|23583.2|23592.7|23580.7|2
1767970290000|2026-01-09 14:51:30|23592.7|23580.7|23591.9|23579.9|23592.7|23580.7|23591.5|23579.5|1
1767970300000|2026-01-09 14:51:40|23591.5|23579.5|23587.7|23575.7|23592.7|23580.7|23584.4|23572.4|5
1767970310000|2026-01-09 14:51:50|23588.5|23576.5|23587.7|23575.7|23588.5|23576.5|23587.7|23575.7|5
1767970320000|2026-01-09 14:52:00|23586.9|23574.9|23586.9|23574.9|23588.1|23576.1|23586.9|23574.9|2
1767970330000|2026-01-09 14:52:10|23586|23574|23585.6|23573.6|23586.9|23574.9|23585.6|23573.6|3
1767970340000|2026-01-09 14:52:20|23586|23574|23591.9|23579.9|23591.9|23579.9|23586|23574|1
1767970350000|2026-01-09 14:52:30|23592.7|23580.7|23592.7|23580.7|23592.7|23580.7|23591.9|23579.9|2
1767970360000|2026-01-09 14:52:40|23593.5|23581.5|23589.4|23577.4|23593.5|23581.5|23587.7|23575.7|3
1767970370000|2026-01-09 14:52:50|23588.5|23576.5|23588.1|23576.1|23588.5|23576.5|23588.1|23576.1|2
1767970380000|2026-01-09 14:53:00|23587.3|23575.3|23586.9|23574.9|23587.3|23575.3|23586.9|23574.9|0
1767970400000|2026-01-09 14:53:20|23584.4|23572.4|23586|23574|23586|23574|23584.4|23572.4|0
1767970410000|2026-01-09 14:53:30|23585.2|23573.2|23585.2|23573.2|23585.2|23573.2|23585.2|23573.2|3
1767970420000|2026-01-09 14:53:40|||||||||1
1767970430000|2026-01-09 14:53:50|23584.8|23572.8|23585.2|23573.2|23585.2|23573.2|23584.8|23572.8|38
1767970440000|2026-01-09 14:54:00|23585.6|23573.6|23585.6|23573.6|23585.6|23573.6|23585.6|23573.6|3
1767970450000|2026-01-09 14:54:10|23585.2|23573.2|23573.5|23561.5|23585.2|23573.2|23573.5|23561.5|8
1767970460000|2026-01-09 14:54:20|23572.7|23560.7|23573.1|23561.1|23573.1|23561.1|23571.1|23559.1|4
1767970470000|2026-01-09 14:54:30|23572.7|23560.7|23570.6|23558.6|23572.7|23560.7|23568.6|23556.6|5
1767970480000|2026-01-09 14:54:40|23567.7|23555.7|23566|23554|23567.7|23555.7|23565.2|23553.2|4
1767970490000|2026-01-09 14:54:50|23566.9|23554.9|23566|23554|23568.1|23556.1|23565.6|23553.6|5
1767970500000|2026-01-09 14:55:00|23566.9|23554.9|23569.3|23557.3|23569.3|23557.3|23562.7|23550.7|64
1767970510000|2026-01-09 14:55:10|23570.1|23558.1|23568|23556|23570.5|23558.5|23568|23556|3
1767970520000|2026-01-09 14:55:20|23568.9|23556.9|23573.4|23561.4|23573.4|23561.4|23568.9|23556.9|14
1767970530000|2026-01-09 14:55:30|23578|23566|23580.1|23568.1|23580.1|23568.1|23578|23566|2
1767970540000|2026-01-09 14:55:40|23577.2|23565.2|23573.9|23561.9|23577.2|23565.2|23573.9|23561.9|1
1767970550000|2026-01-09 14:55:50|23574.3|23562.3|23575.1|23563.1|23575.1|23563.1|23574.3|23562.3|0
1767970560000|2026-01-09 14:56:00|23575.5|23563.5|23575.9|23563.9|23577.5|23565.5|23575.5|23563.5|2
1767970570000|2026-01-09 14:56:10|23575.5|23563.5|23578.4|23566.4|23579.3|23567.3|23575.5|23563.5|2
1767970580000|2026-01-09 14:56:20|23578|23566|23569.3|23557.3|23578.4|23566.4|23569.3|23557.3|8
1767970590000|2026-01-09 14:56:30|23570.5|23558.5|23571.3|23559.3|23571.7|23559.7|23570.5|23558.5|25
1767970600000|2026-01-09 14:56:40|23571.7|23559.7|23572.6|23560.6|23575.1|23563.1|23571.3|23559.3|1
1767970610000|2026-01-09 14:56:50|23571.7|23559.7|23573.4|23561.4|23573.4|23561.4|23571.7|23559.7|0
1767970620000|2026-01-09 14:57:00|23573.8|23561.8|23561.7|23549.7|23574.2|23562.2|23561.7|23549.7|3
1767970630000|2026-01-09 14:57:10|23563.3|23551.3|23565.4|23553.4|23565.4|23553.4|23563.3|23551.3|0
1767970640000|2026-01-09 14:57:20|23565.1|23553.1|23564.2|23552.2|23565.1|23553.1|23562.6|23550.6|1
1767970650000|2026-01-09 14:57:30|23565|23553|23569.2|23557.2|23569.2|23557.2|23565|23553|4
1767970660000|2026-01-09 14:57:40|23568.8|23556.8|23573.3|23561.3|23574.2|23562.2|23568.8|23556.8|1
1767970670000|2026-01-09 14:57:50|23575.1|23563.1|23568.4|23556.4|23575.1|23563.1|23568.4|23556.4|2
1767970680000|2026-01-09 14:58:00|23570.1|23558.1|23572.6|23560.6|23575.9|23563.9|23570.1|23558.1|5
1767970690000|2026-01-09 14:58:10|23573.4|23561.4|23567.6|23555.6|23573.4|23561.4|23567.6|23555.6|5
1767970700000|2026-01-09 14:58:20|23568.4|23556.4|23570.1|23558.1|23570.1|23558.1|23568.4|23556.4|2
1767970710000|2026-01-09 14:58:30|23571.8|23559.8|23572.6|23560.6|23572.6|23560.6|23571.8|23559.8|2
1767970720000|2026-01-09 14:58:40|23571|23559|23568.8|23556.8|23571|23559|23568.4|23556.4|2
1767970730000|2026-01-09 14:58:50|23568.4|23556.4|23572.6|23560.6|23572.6|23560.6|23568.4|23556.4|0
1767970750000|2026-01-09 14:59:10|23573.4|23561.4|23576.3|23564.3|23576.7|23564.7|23573.4|23561.4|5
1767970760000|2026-01-09 14:59:20|23575.1|23563.1|23573.4|23561.4|23575.1|23563.1|23573.4|23561.4|2
1767970770000|2026-01-09 14:59:30|23574.2|23562.2|23575.9|23563.9|23576.7|23564.7|23574.2|23562.2|2
1767970780000|2026-01-09 14:59:40|23576.3|23564.3|23588.4|23576.4|23589.7|23577.7|23575.9|23563.9|4
1767970790000|2026-01-09 14:59:50|23587.2|23575.2|23584.7|23572.7|23587.2|23575.2|23584.7|23572.7|2
1767970800000|2026-01-09 15:00:00|23583|23571|23580.1|23568.1|23583|23571|23576|23564|12
1767970810000|2026-01-09 15:00:10|23579.7|23567.7|23579.3|23567.3|23579.7|23567.7|23578.1|23566.1|2
1767970820000|2026-01-09 15:00:20|23581|23569|23581.8|23569.8|23586|23574|23581|23569|7
1767970830000|2026-01-09 15:00:30|23582.6|23570.6|23581.8|23569.8|23582.6|23570.6|23581.8|23569.8|1
1767970840000|2026-01-09 15:00:40|23581|23569|23584.3|23572.3|23584.3|23572.3|23580.1|23568.1|5
1767970850000|2026-01-09 15:00:50|23583.5|23571.5|23573.5|23561.5|23583.5|23571.5|23573.5|23561.5|20
1767970860000|2026-01-09 15:01:00|23569.3|23557.3|23566.4|23554.4|23571|23559|23565.2|23553.2|10
1767970870000|2026-01-09 15:01:10|23566|23554|23566|23554|23566.9|23554.9|23564.8|23552.8|5
1767970880000|2026-01-09 15:01:20|23568.1|23556.1|23569.3|23557.3|23569.3|23557.3|23568.1|23556.1|1
1767970890000|2026-01-09 15:01:30|23567.7|23555.7|23568.9|23556.9|23571.8|23559.8|23567.7|23555.7|5
1767970900000|2026-01-09 15:01:40|23569.3|23557.3|23568.9|23556.9|23571|23559|23568.9|23556.9|1
1767970910000|2026-01-09 15:01:50|23569.3|23557.3|23566.8|23554.8|23569.3|23557.3|23566.4|23554.4|8
1767970920000|2026-01-09 15:02:00|23567.7|23555.7|23578.5|23566.5|23581.4|23569.4|23567.7|23555.7|5
1767970930000|2026-01-09 15:02:10|23579.8|23567.8|23585.2|23573.2|23585.2|23573.2|23579.3|23567.3|3
1767970940000|2026-01-09 15:02:20|23585.6|23573.6|23582.3|23570.3|23586.8|23574.8|23580.6|23568.6|14
1767970950000|2026-01-09 15:02:30|23583.5|23571.5|23584.3|23572.3|23585.2|23573.2|23583.5|23571.5|4
1767970960000|2026-01-09 15:02:40|23583.9|23571.9|23576|23564|23583.9|23571.9|23575.1|23563.1|3
1767970970000|2026-01-09 15:02:50|23576.8|23564.8|23566.8|23554.8|23577.2|23565.2|23565.6|23553.6|15
1767970980000|2026-01-09 15:03:00|23567.2|23555.2|23575.1|23563.1|23576|23564|23567.2|23555.2|4
1767970990000|2026-01-09 15:03:10|23573.5|23561.5|23573.5|23561.5|23573.5|23561.5|23573.5|23561.5|1
1767971000000|2026-01-09 15:03:20|23576|23564|23572.2|23560.2|23576.4|23564.4|23572.2|23560.2|4
1767971010000|2026-01-09 15:03:30|23571.4|23559.4|23573.5|23561.5|23573.9|23561.9|23566.8|23554.8|13
1767971020000|2026-01-09 15:03:40|23573.9|23561.9|23567.6|23555.6|23573.9|23561.9|23567.6|23555.6|3
1767971030000|2026-01-09 15:03:50|23566.4|23554.4|23556.8|23544.8|23566.4|23554.4|23555.9|23543.9|6
1767971040000|2026-01-09 15:04:00|23555.1|23543.1|23555.1|23543.1|23555.9|23543.9|23550.1|23538.1|18
1767971050000|2026-01-09 15:04:10|23554.7|23542.7|23550|23538|23554.7|23542.7|23549.5|23537.5|20
1767971060000|2026-01-09 15:04:20|23549.6|23537.6|23548|23536|23549.6|23537.6|23545.9|23533.9|3
1767971070000|2026-01-09 15:04:30|23547.1|23535.1|23540.9|23528.9|23547.1|23535.1|23540.9|23528.9|3
1767971080000|2026-01-09 15:04:40|23540.5|23528.5|23541.7|23529.7|23542.1|23530.1|23539.6|23527.6|2
1767971090000|2026-01-09 15:04:50|23540|23528|23538.7|23526.7|23540|23528|23538.7|23526.7|34
1767971100000|2026-01-09 15:05:00|23539.6|23527.6|23532.1|23520.1|23539.6|23527.6|23532.1|23520.1|15
1767971110000|2026-01-09 15:05:10|23529.1|23517.1|23534.2|23522.2|23534.6|23522.6|23527.1|23515.1|25
1767971120000|2026-01-09 15:05:20|23532.5|23520.5|23533.4|23521.4|23533.4|23521.4|23530.9|23518.9|6
1767971130000|2026-01-09 15:05:30|23534.2|23522.2|23532.6|23520.6|23534.2|23522.2|23530.1|23518.1|27
1767971140000|2026-01-09 15:05:40|23531.7|23519.7|23538.4|23526.4|23538.4|23526.4|23531.7|23519.7|15
1767971150000|2026-01-09 15:05:50|23538|23526|23537.9|23525.9|23538|23526|23534.2|23522.2|35
1767971160000|2026-01-09 15:06:00|23540.4|23528.4|23539.1|23527.1|23540.4|23528.4|23539.1|23527.1|3
1767971170000|2026-01-09 15:06:10|23540|23528|23539.1|23527.1|23542.9|23530.9|23537.9|23525.9|9
1767971180000|2026-01-09 15:06:20|23537.4|23525.4|23539.2|23527.2|23539.2|23527.2|23534.6|23522.6|9
1767971190000|2026-01-09 15:06:30|23539.6|23527.6|23542.1|23530.1|23542.1|23530.1|23539.6|23527.6|4
1767971200000|2026-01-09 15:06:40|23542.9|23530.9|23541.7|23529.7|23543.7|23531.7|23539.6|23527.6|16
1767971210000|2026-01-09 15:06:50|23542.1|23530.1|23545|23533|23545.4|23533.4|23542.1|23530.1|13
1767971220000|2026-01-09 15:07:00|23542.9|23530.9|23531.7|23519.7|23542.9|23530.9|23531.7|23519.7|18
1767971230000|2026-01-09 15:07:10|23532.1|23520.1|23537.5|23525.5|23537.5|23525.5|23532.1|23520.1|7
1767971240000|2026-01-09 15:07:20|23537.9|23525.9|23537.5|23525.5|23537.9|23525.9|23537.5|23525.5|1
1767971250000|2026-01-09 15:07:30|23537.9|23525.9|23542.5|23530.5|23542.5|23530.5|23537.5|23525.5|4
1767971260000|2026-01-09 15:07:40|23544.2|23532.2|23540|23528|23545|23533|23540|23528|21
1767971270000|2026-01-09 15:07:50|23537.9|23525.9|23542.9|23530.9|23542.9|23530.9|23537.9|23525.9|5
1767971280000|2026-01-09 15:08:00|23545|23533|23547.9|23535.9|23547.9|23535.9|23545|23533|18
1767971290000|2026-01-09 15:08:10|23552.9|23540.9|23553.3|23541.3|23553.3|23541.3|23552.9|23540.9|6
1767971300000|2026-01-09 15:08:20|23554.1|23542.1|23554.1|23542.1|23558.3|23546.3|23554.1|23542.1|7
1767971310000|2026-01-09 15:08:30|23554.5|23542.5|23551.3|23539.3|23555.4|23543.4|23551.3|23539.3|2
1767971320000|2026-01-09 15:08:40|23548.8|23536.8|23547.9|23535.9|23549.6|23537.6|23546.6|23534.6|2
1767971330000|2026-01-09 15:08:50|23550.4|23538.4|23556.6|23544.6|23556.6|23544.6|23550.4|23538.4|7
1767971340000|2026-01-09 15:09:00|23555.4|23543.4|23558.3|23546.3|23558.7|23546.7|23554.9|23542.9|19
1767971350000|2026-01-09 15:09:10|23558.7|23546.7|23562|23550|23562|23550|23558.7|23546.7|1
1767971360000|2026-01-09 15:09:20|23563.3|23551.3|23561.2|23549.2|23563.3|23551.3|23561.2|23549.2|3
1767971370000|2026-01-09 15:09:30|23563.3|23551.3|23560.8|23548.8|23563.7|23551.7|23560.8|23548.8|7
1767971380000|2026-01-09 15:09:40|23561.2|23549.2|23563.3|23551.3|23563.3|23551.3|23560.8|23548.8|1
1767971390000|2026-01-09 15:09:50|23563.7|23551.7|23562.4|23550.4|23563.7|23551.7|23562.4|23550.4|0
1767971400000|2026-01-09 15:10:00|23562|23550|23566.2|23554.2|23566.2|23554.2|23560.8|23548.8|12
1767971410000|2026-01-09 15:10:10|23564.5|23552.5|23570.8|23558.8|23570.8|23558.8|23563.3|23551.3|4
1767971420000|2026-01-09 15:10:20|23567.8|23555.8|23565.8|23553.8|23570.8|23558.8|23565.8|23553.8|4
1767971430000|2026-01-09 15:10:30|23564.5|23552.5|23565.8|23553.8|23565.8|23553.8|23564.5|23552.5|1
1767971440000|2026-01-09 15:10:40|23565.4|23553.4|23564.5|23552.5|23565.4|23553.4|23564.5|23552.5|0
1767971450000|2026-01-09 15:10:50|23562.8|23550.8|23562.5|23550.5|23562.8|23550.8|23560|23548|7
1767971460000|2026-01-09 15:11:00|23562.9|23550.9|23565|23553|23565|23553|23562.9|23550.9|3
1767971470000|2026-01-09 15:11:10|23565.4|23553.4|23565|23553|23565.4|23553.4|23565|23553|5
1767971480000|2026-01-09 15:11:20|23564.2|23552.2|23562.9|23550.9|23564.2|23552.2|23562.9|23550.9|1
1767971490000|2026-01-09 15:11:30|23562.5|23550.5|23557.5|23545.5|23562.5|23550.5|23556.7|23544.7|0
1767971500000|2026-01-09 15:11:40|23556.7|23544.7|23556.3|23544.3|23557.5|23545.5|23556.3|23544.3|1
1767971510000|2026-01-09 15:11:50|23555.9|23543.9|23556.7|23544.7|23557.5|23545.5|23555|23543|1
1767971520000|2026-01-09 15:12:00|23557.9|23545.9|23548.3|23536.3|23557.9|23545.9|23548.3|23536.3|2
1767971530000|2026-01-09 15:12:10|23547.9|23535.9|23549.2|23537.2|23549.2|23537.2|23545.8|23533.8|2
1767971540000|2026-01-09 15:12:20|23550|23538|23547.5|23535.5|23550|23538|23547.5|23535.5|0
1767971550000|2026-01-09 15:12:30|23547.9|23535.9|23540.4|23528.4|23547.9|23535.9|23536.7|23524.7|17
1767971560000|2026-01-09 15:12:40|23540|23528|23542|23530|23542|23530|23535.8|23523.8|17
1767971570000|2026-01-09 15:12:50|23540.4|23528.4|23540.8|23528.8|23542.9|23530.9|23540.4|23528.4|6
1767971580000|2026-01-09 15:13:00|23540|23528|23534.5|23522.5|23540.8|23528.8|23533.3|23521.3|7
1767971590000|2026-01-09 15:13:10|23528.3|23516.3|23530.8|23518.8|23532|23520|23528.3|23516.3|8
1767971600000|2026-01-09 15:13:20|23532.5|23520.5|23535|23523|23535|23523|23531.7|23519.7|4
1767971610000|2026-01-09 15:13:30|23535.4|23523.4|23535.4|23523.4|23536.7|23524.7|23534.2|23522.2|2
1767971620000|2026-01-09 15:13:40|23534.5|23522.5|23533.3|23521.3|23534.5|23522.5|23533.3|23521.3|2
1767971630000|2026-01-09 15:13:50|23534.2|23522.2|23534.2|23522.2|23535.4|23523.4|23534.2|23522.2|0
1767971640000|2026-01-09 15:14:00|23536.7|23524.7|23540|23528|23540.4|23528.4|23536.7|23524.7|7
1767971650000|2026-01-09 15:14:10|23540.4|23528.4|23541.7|23529.7|23542.9|23530.9|23540.4|23528.4|3
1767971660000|2026-01-09 15:14:20|23542.5|23530.5|23538.3|23526.3|23542.5|23530.5|23538.3|23526.3|1
1767971670000|2026-01-09 15:14:30|23539.2|23527.2|23542.5|23530.5|23542.5|23530.5|23539.2|23527.2|4
1767971680000|2026-01-09 15:14:40|23543.8|23531.8|23540.9|23528.9|23544.6|23532.6|23540.9|23528.9|2
1767971690000|2026-01-09 15:14:50|23541.7|23529.7|23549.6|23537.6|23549.6|23537.6|23541.7|23529.7|1
1767971700000|2026-01-09 15:15:00|23549.2|23537.2|23556.7|23544.7|23559.2|23547.2|23549.2|23537.2|1
1767971720000|2026-01-09 15:15:20|23555|23543|23554.2|23542.2|23556.7|23544.7|23554.2|23542.2|2
1767971740000|2026-01-09 15:15:40|23554.6|23542.6|23556.7|23544.7|23558.8|23546.8|23554.6|23542.6|3
1767971750000|2026-01-09 15:15:50|23555|23543|23556.7|23544.7|23558|23546|23555|23543|2
1767971760000|2026-01-09 15:16:00|23555.9|23543.9|23556.7|23544.7|23556.7|23544.7|23555.9|23543.9|0
1767971770000|2026-01-09 15:16:10|23555.5|23543.5|23556.7|23544.7|23556.7|23544.7|23555.5|23543.5|9
1767971780000|2026-01-09 15:16:20|23556.3|23544.3|23559.2|23547.2|23562.6|23550.6|23556.3|23544.3|1
1767971790000|2026-01-09 15:16:30|23559.6|23547.6|23559.2|23547.2|23559.6|23547.6|23557.5|23545.5|8
1767971800000|2026-01-09 15:16:40|23558.4|23546.4|23559.2|23547.2|23559.2|23547.2|23556.7|23544.7|0
1767971810000|2026-01-09 15:16:50|23560.1|23548.1|23564.2|23552.2|23564.2|23552.2|23560.1|23548.1|5
1767971820000|2026-01-09 15:17:00|23565.9|23553.9|23564.2|23552.2|23567.1|23555.1|23564.2|23552.2|4
1767971830000|2026-01-09 15:17:10|23566.7|23554.7|23564.6|23552.6|23566.7|23554.7|23564.6|23552.6|2
1767971840000|2026-01-09 15:17:20|23566.3|23554.3|23566.7|23554.7|23566.7|23554.7|23566.3|23554.3|1
1767971850000|2026-01-09 15:17:30|23567.1|23555.1|23569.7|23557.7|23569.7|23557.7|23564.7|23552.7|21
1767971860000|2026-01-09 15:17:40|23568.9|23556.9|23570.1|23558.1|23570.1|23558.1|23568.9|23556.9|31
1767971880000|2026-01-09 15:18:00|23571.4|23559.4|23570.1|23558.1|23571.4|23559.4|23570.1|23558.1|4
1767971890000|2026-01-09 15:18:10|23570.5|23558.5|23572.2|23560.2|23573.1|23561.1|23570.5|23558.5|14
1767971900000|2026-01-09 15:18:20|23573.1|23561.1|23573.1|23561.1|23573.1|23561.1|23571.5|23559.5|6
1767971910000|2026-01-09 15:18:30|23568.5|23556.5|23565.1|23553.1|23570.1|23558.1|23565.1|23553.1|10
1767971920000|2026-01-09 15:18:40|23565.5|23553.5|23570.1|23558.1|23570.1|23558.1|23565.5|23553.5|30
1767971930000|2026-01-09 15:18:50|23571.4|23559.4|23570.1|23558.1|23571.4|23559.4|23568.9|23556.9|1
1767971940000|2026-01-09 15:19:00|23570.5|23558.5|23570.9|23558.9|23580.5|23568.5|23568|23556|17
1767971950000|2026-01-09 15:19:10|23570.5|23558.5|23569.3|23557.3|23570.5|23558.5|23569.3|23557.3|0
1767971960000|2026-01-09 15:19:20|23571|23559|23568|23556|23571.8|23559.8|23568|23556|0
1767971970000|2026-01-09 15:19:30|23563.4|23551.4|23560.5|23548.5|23563.4|23551.4|23560.1|23548.1|17
1767971980000|2026-01-09 15:19:40|23560.1|23548.1|23559.3|23547.3|23560.1|23548.1|23559.3|23547.3|1
1767971990000|2026-01-09 15:19:50|23559.7|23547.7|23560.1|23548.1|23561.4|23549.4|23559.7|23547.7|1
1767972000000|2026-01-09 15:20:00|23559.3|23547.3|23559.3|23547.3|23560.1|23548.1|23559.3|23547.3|1
1767972020000|2026-01-09 15:20:20|23558.9|23546.9|23556.8|23544.8|23558.9|23546.9|23556.8|23544.8|2
1767972030000|2026-01-09 15:20:30|23555.1|23543.1|23555.1|23543.1|23558|23546|23555.1|23543.1|17
1767972040000|2026-01-09 15:20:40|23553.5|23541.5|23552.6|23540.6|23554.7|23542.7|23552.6|23540.6|0
1767972050000|2026-01-09 15:20:50|23553|23541|23553|23541|23553|23541|23553|23541|0
1767972060000|2026-01-09 15:21:00|23554.7|23542.7|23558.9|23546.9|23560.1|23548.1|23554.7|23542.7|4
1767972070000|2026-01-09 15:21:10|23558.5|23546.5|23555.1|23543.1|23558.5|23546.5|23555.1|23543.1|1
1767972080000|2026-01-09 15:21:20|23556|23544|23561.4|23549.4|23561.4|23549.4|23556|23544|2
1767972090000|2026-01-09 15:21:30|23562.2|23550.2|23562.2|23550.2|23562.2|23550.2|23562.2|23550.2|2
1767972100000|2026-01-09 15:21:40|23563.4|23551.4|23564.4|23552.4|23565.2|23553.2|23562.6|23550.6|16
1767972110000|2026-01-09 15:21:50|23564|23552|23566.1|23554.1|23566.1|23554.1|23564|23552|0
1767972120000|2026-01-09 15:22:00|23565.2|23553.2|23566.1|23554.1|23566.5|23554.5|23565.2|23553.2|4
1767972130000|2026-01-09 15:22:10|23567.7|23555.7|23562.7|23550.7|23567.7|23555.7|23562.7|23550.7|8
1767972140000|2026-01-09 15:22:20|23564|23552|23566.9|23554.9|23566.9|23554.9|23562.7|23550.7|1
1767972160000|2026-01-09 15:22:40|23567.2|23555.2|23574.4|23562.4|23576.1|23564.1|23567.2|23555.2|1
1767972170000|2026-01-09 15:22:50|23576.1|23564.1|23581.1|23569.1|23584|23572|23576.1|23564.1|9
1767972180000|2026-01-09 15:23:00|23581.5|23569.5|23581.1|23569.1|23581.5|23569.5|23580.2|23568.2|0
1767972190000|2026-01-09 15:23:10|23576.9|23564.9|23576.5|23564.5|23576.9|23564.9|23576.5|23564.5|16
1767972200000|2026-01-09 15:23:20|23576.1|23564.1|23576.1|23564.1|23576.5|23564.5|23576.1|23564.1|0
1767972210000|2026-01-09 15:23:30|23573.6|23561.6|23576.9|23564.9|23577.3|23565.3|23573.6|23561.6|2
1767972220000|2026-01-09 15:23:40|23576.1|23564.1|23571.5|23559.5|23576.1|23564.1|23570.6|23558.6|38
1767972230000|2026-01-09 15:23:50|23571.1|23559.1|23574|23562|23574|23562|23571.1|23559.1|1
1767972240000|2026-01-09 15:24:00|23573.6|23561.6|23571.1|23559.1|23573.6|23561.6|23570.2|23558.2|0
1767972250000|2026-01-09 15:24:10|23569.4|23557.4|23569.4|23557.4|23571.5|23559.5|23569.4|23557.4|1
1767972260000|2026-01-09 15:24:20|23572.8|23560.8|23571.9|23559.9|23573.6|23561.6|23571.1|23559.1|0
1767972270000|2026-01-09 15:24:30|23572.7|23560.7|23573.6|23561.6|23574.8|23562.8|23571.9|23559.9|2
1767972280000|2026-01-09 15:24:40|23574.8|23562.8|23572.7|23560.7|23574.8|23562.8|23572.7|23560.7|0
1767972290000|2026-01-09 15:24:50|23572.3|23560.3|23569|23557|23572.3|23560.3|23569|23557|1
1767972300000|2026-01-09 15:25:00|23566.1|23554.1|23565.2|23553.2|23568.1|23556.1|23565.2|23553.2|3
1767972310000|2026-01-09 15:25:10|23566.1|23554.1|23566.9|23554.9|23566.9|23554.9|23565.2|23553.2|4
1767972330000|2026-01-09 15:25:30|23568.6|23556.6|23574|23562|23574|23562|23568.6|23556.6|5
1767972340000|2026-01-09 15:25:40|23573.1|23561.1|23572.7|23560.7|23573.1|23561.1|23572.7|23560.7|1
1767972350000|2026-01-09 15:25:50|23569.4|23557.4|23570.2|23558.2|23571.5|23559.5|23569.4|23557.4|3
1767972360000|2026-01-09 15:26:00|23571.5|23559.5|23575.2|23563.2|23575.2|23563.2|23571.5|23559.5|4
1767972370000|2026-01-09 15:26:10|23574.8|23562.8|23576.9|23564.9|23577.7|23565.7|23574|23562|2
1767972380000|2026-01-09 15:26:20|23578|23566|23577.7|23565.7|23581.9|23569.9|23576.9|23564.9|12
1767972390000|2026-01-09 15:26:30|23579.4|23567.4|23579.4|23567.4|23580.2|23568.2|23578.6|23566.6|2
1767972410000|2026-01-09 15:26:50|23582.7|23570.7|23580.2|23568.2|23584|23572|23580.2|23568.2|5
1767972420000|2026-01-09 15:27:00|23581.1|23569.1|23581.1|23569.1|23581.1|23569.1|23581.1|23569.1|0
1767972430000|2026-01-09 15:27:10|23580.2|23568.2|23584.4|23572.4|23584.4|23572.4|23580.2|23568.2|2
1767972440000|2026-01-09 15:27:20|23584.8|23572.8|23583.1|23571.1|23585.6|23573.6|23583.1|23571.1|3
1767972450000|2026-01-09 15:27:30|23584|23572|23578.6|23566.6|23584|23572|23578.6|23566.6|1
1767972460000|2026-01-09 15:27:40|23577.7|23565.7|23577.7|23565.7|23577.7|23565.7|23577.7|23565.7|0
1767972470000|2026-01-09 15:27:50|23578.1|23566.1|23579|23567|23579|23567|23576.1|23564.1|1
1767972480000|2026-01-09 15:28:00|23578.6|23566.6|23579|23567|23579|23567|23576.1|23564.1|1
1767972490000|2026-01-09 15:28:10|23578.6|23566.6|23582.7|23570.7|23582.7|23570.7|23578.6|23566.6|1
1767972500000|2026-01-09 15:28:20|23586.1|23574.1|23581.5|23569.5|23586.1|23574.1|23581.5|23569.5|12
1767972510000|2026-01-09 15:28:30|23580.7|23568.7|23583.6|23571.6|23583.6|23571.6|23580.7|23568.7|26
1767972520000|2026-01-09 15:28:40|23584|23572|23581.5|23569.5|23586.1|23574.1|23581.5|23569.5|2
1767972530000|2026-01-09 15:28:50|23581.1|23569.1|23580.2|23568.2|23581.5|23569.5|23580.2|23568.2|4
1767972540000|2026-01-09 15:29:00|23581.1|23569.1|23580.7|23568.7|23581.5|23569.5|23575.7|23563.7|4
1767972550000|2026-01-09 15:29:10|23582.4|23570.4|23581.1|23569.1|23583.2|23571.2|23581.1|23569.1|6
1767972560000|2026-01-09 15:29:20|23579.4|23567.4|23574.8|23562.8|23579.4|23567.4|23571.9|23559.9|11
1767972570000|2026-01-09 15:29:30|23574.4|23562.4|23576.1|23564.1|23579.8|23567.8|23573.6|23561.6|3
1767972580000|2026-01-09 15:29:40|23574.8|23562.8|23577.8|23565.8|23577.8|23565.8|23573.6|23561.6|3
1767972590000|2026-01-09 15:29:50|23576.1|23564.1|23571.9|23559.9|23576.1|23564.1|23571.9|23559.9|4
1767972600000|2026-01-09 15:30:00|23573.2|23561.2|23576.1|23564.1|23579.4|23567.4|23573.2|23561.2|7
1767972610000|2026-01-09 15:30:10|23575.3|23563.3|23569.4|23557.4|23575.3|23563.3|23569|23557|2
1767972620000|2026-01-09 15:30:20|23570.3|23558.3|23567.8|23555.8|23570.3|23558.3|23565.3|23553.3|4
1767972640000|2026-01-09 15:30:40|23568.2|23556.2|23568.2|23556.2|23568.2|23556.2|23568.2|23556.2|0
1767972650000|2026-01-09 15:30:50|23571.1|23559.1|23572.8|23560.8|23572.8|23560.8|23571.1|23559.1|7
1767972660000|2026-01-09 15:31:00|23573.6|23561.6|23570.3|23558.3|23573.6|23561.6|23570.3|23558.3|2
1767972670000|2026-01-09 15:31:10|23569.4|23557.4|23570.7|23558.7|23570.7|23558.7|23569.4|23557.4|0
1767972680000|2026-01-09 15:31:20|23570.3|23558.3|23570.3|23558.3|23570.3|23558.3|23570.3|23558.3|0
1767972690000|2026-01-09 15:31:30|23569.9|23557.9|23563.2|23551.2|23569.9|23557.9|23561.9|23549.9|56
1767972700000|2026-01-09 15:31:40|23569|23557|23563.6|23551.6|23570.3|23558.3|23562|23550|5
1767972710000|2026-01-09 15:31:50|23562|23550|23562.8|23550.8|23562.8|23550.8|23562|23550|0
1767972720000|2026-01-09 15:32:00|23564.5|23552.5|23564.5|23552.5|23564.5|23552.5|23564.5|23552.5|0
1767972730000|2026-01-09 15:32:10|23566.2|23554.2|23566.1|23554.1|23567.8|23555.8|23566.1|23554.1|2
1767972740000|2026-01-09 15:32:20|23565.3|23553.3|23564.9|23552.9|23565.3|23553.3|23564.9|23552.9|0
1767972750000|2026-01-09 15:32:30|23566.1|23554.1|23564.9|23552.9|23566.1|23554.1|23564.5|23552.5|3
1767972760000|2026-01-09 15:32:40|23565.7|23553.7|23567.4|23555.4|23567.4|23555.4|23565.7|23553.7|3
1767972780000|2026-01-09 15:33:00|23569.1|23557.1|23569.9|23557.9|23570.3|23558.3|23569.1|23557.1|3
1767972790000|2026-01-09 15:33:10|23572.8|23560.8|23574.9|23562.9|23574.9|23562.9|23572.4|23560.4|1
1767972800000|2026-01-09 15:33:20|23577.8|23565.8|23583.7|23571.7|23584|23572|23577.8|23565.8|3
1767972810000|2026-01-09 15:33:30|23584.5|23572.5|23581.2|23569.2|23586.6|23574.6|23577.8|23565.8|8
1767972820000|2026-01-09 15:33:40|23582|23570|23579.5|23567.5|23582|23570|23578.7|23566.7|16
1767972830000|2026-01-09 15:33:50|23580.3|23568.3|23579.5|23567.5|23581.2|23569.2|23579.1|23567.1|1
1767972840000|2026-01-09 15:34:00|23579.1|23567.1|23579.1|23567.1|23579.5|23567.5|23579.1|23567.1|3
1767972860000|2026-01-09 15:34:20|23581.6|23569.6|23579.1|23567.1|23581.6|23569.6|23579.1|23567.1|13
1767972880000|2026-01-09 15:34:40|23580|23568|23580.8|23568.8|23580.8|23568.8|23580|23568|1
1767972900000|2026-01-09 15:35:00|23581.7|23569.7|23577.1|23565.1|23585.5|23573.5|23573.7|23561.7|9
1767972910000|2026-01-09 15:35:10|23576.7|23564.7|23568.7|23556.7|23576.7|23564.7|23568.7|23556.7|11
1767972920000|2026-01-09 15:35:20|23565.3|23553.3|23569.5|23557.5|23569.5|23557.5|23565.3|23553.3|6
1767972930000|2026-01-09 15:35:30|23572.8|23560.8|23579.5|23567.5|23579.9|23567.9|23572.8|23560.8|3
1767972940000|2026-01-09 15:35:40|23577.8|23565.8|23579.5|23567.5|23579.5|23567.5|23577.4|23565.4|0
1767972960000|2026-01-09 15:36:00|||||||||12
1767972970000|2026-01-09 15:36:10|23579.1|23567.1|23578.6|23566.6|23579.1|23567.1|23578.2|23566.2|0
1767972980000|2026-01-09 15:36:20|23579.5|23567.5|23596.6|23584.6|23596.6|23584.6|23579.5|23567.5|20
1767972990000|2026-01-09 15:36:30|23596.2|23584.2|23599.1|23587.1|23604.6|23592.6|23595.7|23583.7|22
1767973000000|2026-01-09 15:36:40|23600.3|23588.3|23602.8|23590.8|23602.8|23590.8|23599.1|23587.1|1
1767973010000|2026-01-09 15:36:50|23604.1|23592.1|23602|23590|23604.1|23592.1|23601.2|23589.2|7
1767973020000|2026-01-09 15:37:00|23602.9|23590.9|23607.9|23595.9|23612.9|23600.9|23602.9|23590.9|9
1767973030000|2026-01-09 15:37:10|23608.7|23596.7|23612|23600|23612|23600|23607.9|23595.9|1
1767973040000|2026-01-09 15:37:20|23611.2|23599.2|23608.7|23596.7|23612|23600|23607.9|23595.9|0
1767973050000|2026-01-09 15:37:30|23609.1|23597.1|23607|23595|23609.5|23597.5|23605.4|23593.4|17
1767973060000|2026-01-09 15:37:40|23606.2|23594.2|23600.3|23588.3|23606.2|23594.2|23598.6|23586.6|16
1767973070000|2026-01-09 15:37:50|23601.1|23589.1|23606.1|23594.1|23607|23595|23599.9|23587.9|4
1767973080000|2026-01-09 15:38:00|23605.4|23593.4|23605.3|23593.3|23605.4|23593.4|23604.5|23592.5|0
1767973090000|2026-01-09 15:38:10|23607|23595|23606.1|23594.1|23612.4|23600.4|23606.1|23594.1|9
1767973100000|2026-01-09 15:38:20|23604.9|23592.9|23604.9|23592.9|23604.9|23592.9|23604.9|23592.9|2
1767973110000|2026-01-09 15:38:30|23602.8|23590.8|23600.3|23588.3|23603.6|23591.6|23599|23587|14
1767973120000|2026-01-09 15:38:40|23601.5|23589.5|23608.6|23596.6|23608.6|23596.6|23601.5|23589.5|1
1767973130000|2026-01-09 15:38:50|23612.1|23600.1|23609.9|23597.9|23612.1|23600.1|23609.9|23597.9|2
1767973140000|2026-01-09 15:39:00|23610.3|23598.3|23612|23600|23612|23600|23610.3|23598.3|2
1767973150000|2026-01-09 15:39:10|23612.4|23600.4|23612.4|23600.4|23612.4|23600.4|23612.4|23600.4|2
1767973160000|2026-01-09 15:39:20|23617.4|23605.4|23617.4|23605.4|23617.4|23605.4|23617.4|23605.4|8
1767973170000|2026-01-09 15:39:30|23617|23605|23617|23605|23617|23605|23617|23605|3
1767973180000|2026-01-09 15:39:40|23613.6|23601.6|23615.3|23603.3|23616.1|23604.1|23613.6|23601.6|2
1767973190000|2026-01-09 15:39:50|23616.1|23604.1|23617.4|23605.4|23617.4|23605.4|23616.1|23604.1|0
1767973210000|2026-01-09 15:40:10|23619.1|23607.1|23620.7|23608.7|23621.5|23609.5|23619.1|23607.1|15
1767973220000|2026-01-09 15:40:20|23619|23607|23620.3|23608.3|23620.3|23608.3|23619|23607|2
1767973230000|2026-01-09 15:40:30|23621.1|23609.1|23621.5|23609.5|23621.9|23609.9|23621.1|23609.1|0
1767973240000|2026-01-09 15:40:40|23620.3|23608.3|23615.3|23603.3|23620.3|23608.3|23615.3|23603.3|2
1767973250000|2026-01-09 15:40:50|23614.4|23602.4|23613.2|23601.2|23616.9|23604.9|23612.8|23600.8|6
1767973260000|2026-01-09 15:41:00|23610.3|23598.3|23614.4|23602.4|23614.4|23602.4|23609.8|23597.8|5
1767973270000|2026-01-09 15:41:10|23613.6|23601.6|23615.2|23603.2|23616.9|23604.9|23613.6|23601.6|21
1767973280000|2026-01-09 15:41:20|||||||||1
1767973290000|2026-01-09 15:41:30|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|1
1767973300000|2026-01-09 15:41:40|23612.7|23600.7|23612.7|23600.7|23612.7|23600.7|23612.7|23600.7|1
1767973310000|2026-01-09 15:41:50|23614.8|23602.8|23614|23602|23614.8|23602.8|23611.5|23599.5|1
1767973320000|2026-01-09 15:42:00|23614.4|23602.4|23616.1|23604.1|23616.1|23604.1|23614.4|23602.4|1
1767973330000|2026-01-09 15:42:10|23615.2|23603.2|23613.1|23601.1|23615.2|23603.2|23611.9|23599.9|21
1767973340000|2026-01-09 15:42:20|23612.7|23600.7|23616|23604|23616|23604|23611.9|23599.9|2
1767973350000|2026-01-09 15:42:30|23616.9|23604.9|23616.9|23604.9|23616.9|23604.9|23616.9|23604.9|0
1767973360000|2026-01-09 15:42:40|23616|23604|23616.9|23604.9|23620.6|23608.6|23616|23604|9
1767973370000|2026-01-09 15:42:50|||||||||4
1767973380000|2026-01-09 15:43:00|23617.3|23605.3|23619.8|23607.8|23619.8|23607.8|23617.3|23605.3|2
1767973400000|2026-01-09 15:43:20|23620.6|23608.6|23621.1|23609.1|23621.1|23609.1|23620.6|23608.6|3
1767973410000|2026-01-09 15:43:30|23619|23607|23621.5|23609.5|23622.3|23610.3|23619|23607|2
1767973420000|2026-01-09 15:43:40|23622.7|23610.7|23621.5|23609.5|23624|23612|23621.1|23609.1|6
1767973430000|2026-01-09 15:43:50|23622.3|23610.3|23624|23612|23624|23612|23622.3|23610.3|3
1767973440000|2026-01-09 15:44:00|23625.7|23613.7|23629.8|23617.8|23629.8|23617.8|23623.1|23611.1|20
1767973450000|2026-01-09 15:44:10|23629.4|23617.4|23627.3|23615.3|23629.4|23617.4|23626.9|23614.9|3
1767973460000|2026-01-09 15:44:20|23630.2|23618.2|23629.3|23617.3|23630.2|23618.2|23629.3|23617.3|19
1767973470000|2026-01-09 15:44:30|23627.6|23615.6|23626.4|23614.4|23627.6|23615.6|23626.4|23614.4|4
1767973480000|2026-01-09 15:44:40|23623.9|23611.9|23622.7|23610.7|23623.9|23611.9|23620.6|23608.6|6
1767973490000|2026-01-09 15:44:50|23616.8|23604.8|23611.8|23599.8|23616.8|23604.8|23611.8|23599.8|11
1767973500000|2026-01-09 15:45:00|23616|23604|23618.5|23606.5|23619.3|23607.3|23614.7|23602.7|3
1767973510000|2026-01-09 15:45:10|23618.1|23606.1|23616.4|23604.4|23618.1|23606.1|23616.4|23604.4|3
1767973520000|2026-01-09 15:45:20|23613.1|23601.1|23614.3|23602.3|23614.3|23602.3|23611|23599|9
1767973530000|2026-01-09 15:45:30|23610.6|23598.6|23609.3|23597.3|23610.6|23598.6|23609.3|23597.3|8
1767973540000|2026-01-09 15:45:40|23608.5|23596.5|23608.5|23596.5|23609.3|23597.3|23608.1|23596.1|2
1767973560000|2026-01-09 15:46:00|23609.3|23597.3|23612.7|23600.7|23613.1|23601.1|23609.3|23597.3|4
1767973570000|2026-01-09 15:46:10|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|0
1767973580000|2026-01-09 15:46:20|23612.7|23600.7|23611.4|23599.4|23612.7|23600.7|23611.4|23599.4|0
1767973590000|2026-01-09 15:46:30|23614.3|23602.3|23613.5|23601.5|23614.3|23602.3|23613.5|23601.5|2
1767973600000|2026-01-09 15:46:40|23614.3|23602.3|23615.2|23603.2|23615.2|23603.2|23614.3|23602.3|0
1767973610000|2026-01-09 15:46:50|23617.3|23605.3|23616.8|23604.8|23617.3|23605.3|23616.8|23604.8|0
1767973620000|2026-01-09 15:47:00|23616|23604|23615.2|23603.2|23616|23604|23615.2|23603.2|0
1767973630000|2026-01-09 15:47:10|23616|23604|23619.3|23607.3|23619.3|23607.3|23616|23604|6
1767973640000|2026-01-09 15:47:20|23621|23609|23617.7|23605.7|23621|23609|23617.7|23605.7|3
1767973650000|2026-01-09 15:47:30|23618.1|23606.1|23625.2|23613.2|23625.6|23613.6|23618.1|23606.1|4
1767973660000|2026-01-09 15:47:40|23625.6|23613.6|23625.6|23613.6|23625.6|23613.6|23625.6|23613.6|6
1767973670000|2026-01-09 15:47:50|23626.4|23614.4|23620.2|23608.2|23626.4|23614.4|23620.2|23608.2|14
1767973680000|2026-01-09 15:48:00|23618.1|23606.1|23616.8|23604.8|23618.1|23606.1|23616.8|23604.8|3
1767973690000|2026-01-09 15:48:10|23618.5|23606.5|23618.5|23606.5|23621.4|23609.4|23618.1|23606.1|4
1767973700000|2026-01-09 15:48:20|23618.1|23606.1|23615.2|23603.2|23618.1|23606.1|23615.2|23603.2|1
1767973710000|2026-01-09 15:48:30|23616.8|23604.8|23616|23604|23616.8|23604.8|23611|23599|17
1767973720000|2026-01-09 15:48:40|23613.5|23601.5|23613.1|23601.1|23613.5|23601.5|23613.1|23601.1|4
1767973750000|2026-01-09 15:49:10|23614.3|23602.3|23616|23604|23616|23604|23614.3|23602.3|3
1767973760000|2026-01-09 15:49:20|23615.6|23603.6|23616.8|23604.8|23617.2|23605.2|23615.6|23603.6|6
1767973770000|2026-01-09 15:49:30|23615.6|23603.6|23615.6|23603.6|23616.8|23604.8|23615.6|23603.6|2
1767973780000|2026-01-09 15:49:40|23616|23604|23618.5|23606.5|23618.5|23606.5|23616|23604|1
1767973790000|2026-01-09 15:49:50|23623.1|23611.1|23623.1|23611.1|23623.1|23611.1|23623.1|23611.1|4
1767973800000|2026-01-09 15:50:00|23624.8|23612.8|23626.4|23614.4|23626.4|23614.4|23623.9|23611.9|41
1767973810000|2026-01-09 15:50:10|23625.6|23613.6|23625.2|23613.2|23625.6|23613.6|23624.3|23612.3|9
1767973820000|2026-01-09 15:50:20|23623.9|23611.9|23625.2|23613.2|23625.2|23613.2|23623.9|23611.9|3
1767973830000|2026-01-09 15:50:30|23624.3|23612.3|23625.2|23613.2|23625.2|23613.2|23624.3|23612.3|6
1767973840000|2026-01-09 15:50:40|23620.6|23608.6|23619.7|23607.7|23620.6|23608.6|23619.7|23607.7|2
1767973850000|2026-01-09 15:50:50|23620.6|23608.6|23618.1|23606.1|23620.6|23608.6|23618.1|23606.1|2
1767973860000|2026-01-09 15:51:00|23617.2|23605.2|23616.4|23604.4|23619.8|23607.8|23615.6|23603.6|39
1767973870000|2026-01-09 15:51:10|23615.6|23603.6|23616.8|23604.8|23616.8|23604.8|23615.6|23603.6|1
1767973880000|2026-01-09 15:51:20|23617.7|23605.7|23617.7|23605.7|23617.7|23605.7|23617.7|23605.7|0
1767973890000|2026-01-09 15:51:30|||||||||2
1767973900000|2026-01-09 15:51:40|23624.4|23612.4|23622.7|23610.7|23624.8|23612.8|23622.7|23610.7|2
1767973910000|2026-01-09 15:51:50|23617.7|23605.7|23615.2|23603.2|23617.7|23605.7|23615.2|23603.2|3
1767973920000|2026-01-09 15:52:00|23614.8|23602.8|23613.1|23601.1|23614.8|23602.8|23612.7|23600.7|4
1767973930000|2026-01-09 15:52:10|23613.9|23601.9|23606.4|23594.4|23615.2|23603.2|23605.2|23593.2|10
1767973940000|2026-01-09 15:52:20|23608.9|23596.9|23608.9|23596.9|23610.2|23598.2|23608.1|23596.1|7
1767973950000|2026-01-09 15:52:30|23609.8|23597.8|23612.7|23600.7|23614.3|23602.3|23609.8|23597.8|6
1767973960000|2026-01-09 15:52:40|23612.3|23600.3|23611.4|23599.4|23612.3|23600.3|23611.4|23599.4|5
1767973970000|2026-01-09 15:52:50|23609.7|23597.7|23611.9|23599.9|23611.9|23599.9|23608.9|23596.9|9
1767973980000|2026-01-09 15:53:00|23611|23599|23611.9|23599.9|23611.9|23599.9|23611|23599|1
1767973990000|2026-01-09 15:53:10|23612.3|23600.3|23614.8|23602.8|23615.2|23603.2|23611.9|23599.9|4
1767974000000|2026-01-09 15:53:20|23613.9|23601.9|23613.9|23601.9|23613.9|23601.9|23613.9|23601.9|2
1767974010000|2026-01-09 15:53:30|23612.3|23600.3|23606.4|23594.4|23612.7|23600.7|23606.4|23594.4|3
1767974020000|2026-01-09 15:53:40|23607.3|23595.3|23607.3|23595.3|23608.1|23596.1|23607.3|23595.3|0
1767974030000|2026-01-09 15:53:50|23605.6|23593.6|23605.6|23593.6|23606.4|23594.4|23605.6|23593.6|3
1767974040000|2026-01-09 15:54:00|23603.9|23591.9|23605.2|23593.2|23605.2|23593.2|23603.9|23591.9|7
1767974050000|2026-01-09 15:54:10|23605.6|23593.6|23605.2|23593.2|23605.6|23593.6|23605.2|23593.2|0
1767974060000|2026-01-09 15:54:20|23603.9|23591.9|23605.2|23593.2|23605.2|23593.2|23603.9|23591.9|0
1767974070000|2026-01-09 15:54:30|23602.2|23590.2|23598.1|23586.1|23602.2|23590.2|23596.8|23584.8|7
1767974080000|2026-01-09 15:54:40|23596|23584|23591.4|23579.4|23596|23584|23588.9|23576.9|17
1767974090000|2026-01-09 15:54:50|23591|23579|23593.5|23581.5|23593.5|23581.5|23591|23579|1
1767974100000|2026-01-09 15:55:00|23593.9|23581.9|23588.5|23576.5|23593.9|23581.9|23588.5|23576.5|6
1767974120000|2026-01-09 15:55:20|23587.2|23575.2|23584.7|23572.7|23587.2|23575.2|23581.4|23569.4|13
1767974130000|2026-01-09 15:55:30|23585.9|23573.9|23585.9|23573.9|23585.9|23573.9|23585.9|23573.9|1
1767974140000|2026-01-09 15:55:40|23585.1|23573.1|23586.8|23574.8|23586.8|23574.8|23584.7|23572.7|3
1767974150000|2026-01-09 15:55:50|23586.4|23574.4|23581.8|23569.8|23586.4|23574.4|23580.9|23568.9|14
1767974160000|2026-01-09 15:56:00|23583.5|23571.5|23578.9|23566.9|23587.6|23575.6|23578.5|23566.5|8
1767974170000|2026-01-09 15:56:10|23579.3|23567.3|23583.9|23571.9|23585.1|23573.1|23578.9|23566.9|1
1767974180000|2026-01-09 15:56:20|23583.5|23571.5|23583.5|23571.5|23583.5|23571.5|23580.1|23568.1|3
1767974190000|2026-01-09 15:56:30|23582.6|23570.6|23583.9|23571.9|23583.9|23571.9|23582.6|23570.6|2
1767974200000|2026-01-09 15:56:40|23576.8|23564.8|23578|23566|23579.3|23567.3|23576.4|23564.4|5
1767974210000|2026-01-09 15:56:50|23575.9|23563.9|23572.2|23560.2|23575.9|23563.9|23572.2|23560.2|1
1767974220000|2026-01-09 15:57:00|23574.2|23562.2|23574.2|23562.2|23574.2|23562.2|23572.9|23560.9|4
1767974230000|2026-01-09 15:57:10|23575.1|23563.1|23575.1|23563.1|23575.4|23563.4|23575.1|23563.1|2
1767974240000|2026-01-09 15:57:20|23576.8|23564.8|23577.9|23565.9|23577.9|23565.9|23575.1|23563.1|1
1767974250000|2026-01-09 15:57:30|23577.6|23565.6|23577.6|23565.6|23577.6|23565.6|23577.6|23565.6|1
1767974260000|2026-01-09 15:57:40|23578.8|23566.8|23578.8|23566.8|23578.8|23566.8|23578.8|23566.8|1
1767974270000|2026-01-09 15:57:50|23579.2|23567.2|23580.1|23568.1|23580.1|23568.1|23579.2|23567.2|21
1767974290000|2026-01-09 15:58:10|23581.8|23569.8|23581.8|23569.8|23581.8|23569.8|23581.8|23569.8|0
1767974300000|2026-01-09 15:58:20|23582.6|23570.6|23586.8|23574.8|23586.8|23574.8|23582.6|23570.6|3
1767974310000|2026-01-09 15:58:30|23587.2|23575.2|23580.9|23568.9|23587.2|23575.2|23580.9|23568.9|2
1767974320000|2026-01-09 15:58:40|23581.8|23569.8|23586.8|23574.8|23586.8|23574.8|23581.8|23569.8|4
1767974330000|2026-01-09 15:58:50|23585.9|23573.9|23585.9|23573.9|23585.9|23573.9|23584.7|23572.7|0
1767974340000|2026-01-09 15:59:00|23586.8|23574.8|23582.6|23570.6|23587.6|23575.6|23582.6|23570.6|9
1767974350000|2026-01-09 15:59:10|23577.6|23565.6|23580.1|23568.1|23580.1|23568.1|23577.6|23565.6|1
1767974360000|2026-01-09 15:59:20|23579.2|23567.2|23572.6|23560.6|23579.2|23567.2|23572.6|23560.6|6
1767974370000|2026-01-09 15:59:30|23573|23561|23571.3|23559.3|23575.1|23563.1|23571.3|23559.3|6
1767974380000|2026-01-09 15:59:40|23572.6|23560.6|23575|23563|23576.6|23564.6|23571.7|23559.7|35
1767974390000|2026-01-09 15:59:50|23576.6|23564.6|23580|23568|23580|23568|23576.6|23564.6|4
1767974400000|2026-01-09 16:00:00|23580.8|23568.8|23582.5|23570.5|23582.5|23570.5|23580.8|23568.8|1
1767974410000|2026-01-09 16:00:10|23582.1|23570.1|23581.2|23569.2|23582.1|23570.1|23580.8|23568.8|4
1767974420000|2026-01-09 16:00:20|23575.9|23563.9|23572.1|23560.1|23575.9|23563.9|23572.1|23560.1|5
1767974430000|2026-01-09 16:00:30|23573.3|23561.3|23572.1|23560.1|23573.3|23561.3|23572.1|23560.1|3
1767974440000|2026-01-09 16:00:40|23573.3|23561.3|23573.3|23561.3|23573.3|23561.3|23573.3|23561.3|3
1767974460000|2026-01-09 16:01:00|23575.1|23563.1|23574.2|23562.2|23575.1|23563.1|23574.2|23562.2|12
1767974470000|2026-01-09 16:01:10|23573.4|23561.4|23571.7|23559.7|23573.4|23561.4|23571.7|23559.7|2
1767974480000|2026-01-09 16:01:20|23571.3|23559.3|23560|23548|23571.3|23559.3|23554.6|23542.6|15
1767974490000|2026-01-09 16:01:30|23559.1|23547.1|23560|23548|23560|23548|23559.1|23547.1|2
1767974500000|2026-01-09 16:01:40|23557.5|23545.5|23555.4|23543.4|23557.9|23545.9|23555.4|23543.4|46
1767974510000|2026-01-09 16:01:50|23556.2|23544.2|23553.7|23541.7|23556.2|23544.2|23553.3|23541.3|4
1767974520000|2026-01-09 16:02:00|23554.1|23542.1|23559.2|23547.2|23564.2|23552.2|23554.1|23542.1|6
1767974530000|2026-01-09 16:02:10|23559.6|23547.6|23559.2|23547.2|23560.1|23548.1|23558.3|23546.3|0
1767974540000|2026-01-09 16:02:20|23561.7|23549.7|23556.7|23544.7|23561.7|23549.7|23556.7|23544.7|5
1767974550000|2026-01-09 16:02:30|23557.1|23545.1|23556.7|23544.7|23557.1|23545.1|23556.7|23544.7|0
1767974560000|2026-01-09 16:02:40|23558|23546|23556.7|23544.7|23558.3|23546.3|23556.7|23544.7|5
1767974570000|2026-01-09 16:02:50|23557.6|23545.6|23556.7|23544.7|23557.6|23545.6|23556.7|23544.7|0
1767974580000|2026-01-09 16:03:00|23561.3|23549.3|23555.5|23543.5|23561.3|23549.3|23555.5|23543.5|8
1767974590000|2026-01-09 16:03:10|23555.1|23543.1|23554.2|23542.2|23555.1|23543.1|23550.9|23538.9|10
1767974600000|2026-01-09 16:03:20|23553.4|23541.4|23556.7|23544.7|23556.7|23544.7|23553.4|23541.4|1
1767974610000|2026-01-09 16:03:30|23555|23543|23555.1|23543.1|23555.5|23543.5|23554.2|23542.2|3
1767974620000|2026-01-09 16:03:40|23556.7|23544.7|23556.7|23544.7|23556.7|23544.7|23556.7|23544.7|1
1767974630000|2026-01-09 16:03:50|23555.5|23543.5|23555.9|23543.9|23555.9|23543.9|23555.5|23543.5|7
1767974640000|2026-01-09 16:04:00|23556.7|23544.7|23556.7|23544.7|23556.7|23544.7|23556.7|23544.7|1
1767974650000|2026-01-09 16:04:10|23555.9|23543.9|23555.5|23543.5|23556.7|23544.7|23555.5|23543.5|0
1767974660000|2026-01-09 16:04:20|23555.1|23543.1|23553|23541|23555.1|23543.1|23553|23541|5
1767974670000|2026-01-09 16:04:30|23553.4|23541.4|23554.2|23542.2|23554.2|23542.2|23553.4|23541.4|1
1767974680000|2026-01-09 16:04:40|23553.4|23541.4|23553.4|23541.4|23553.4|23541.4|23553.4|23541.4|1
1767974690000|2026-01-09 16:04:50|23545.5|23533.5|23545|23533|23547.6|23535.6|23545|23533|43
1767974700000|2026-01-09 16:05:00|23543.7|23531.7|23545|23533|23545|23533|23543.7|23531.7|2
1767974710000|2026-01-09 16:05:10|23545.4|23533.4|23540.4|23528.4|23545.4|23533.4|23540.4|23528.4|48
1767974720000|2026-01-09 16:05:20|23543.7|23531.7|23544.1|23532.1|23545|23533|23543.7|23531.7|3
1767974730000|2026-01-09 16:05:30|23545|23533|23537.5|23525.5|23545|23533|23537.5|23525.5|2
1767974740000|2026-01-09 16:05:40|23539.2|23527.2|23538.7|23526.7|23542.5|23530.5|23537.1|23525.1|12
1767974750000|2026-01-09 16:05:50|23537|23525|23535|23523|23537|23525|23535|23523|1
1767974760000|2026-01-09 16:06:00|23534.1|23522.1|23539.2|23527.2|23544.2|23532.2|23534.1|23522.1|34
1767974770000|2026-01-09 16:06:10|23540.9|23528.9|23538.8|23526.8|23541.3|23529.3|23538.4|23526.4|3
1767974780000|2026-01-09 16:06:20|23538.4|23526.4|23541.8|23529.8|23542.2|23530.2|23538.4|23526.4|2
1767974790000|2026-01-09 16:06:30|23542.2|23530.2|23538.4|23526.4|23542.2|23530.2|23537.2|23525.2|6
1767974800000|2026-01-09 16:06:40|23537.2|23525.2|23524.7|23512.7|23538.4|23526.4|23523.9|23511.9|15
1767974810000|2026-01-09 16:06:50|23521.8|23509.8|23520.9|23508.9|23522.2|23510.2|23520.1|23508.1|8
1767974820000|2026-01-09 16:07:00|23527.2|23515.2|23520.9|23508.9|23527.2|23515.2|23519.7|23507.7|7
1767974830000|2026-01-09 16:07:10|23519.7|23507.7|23511.8|23499.8|23522.2|23510.2|23509.7|23497.7|19
1767974840000|2026-01-09 16:07:20|23511.4|23499.4|23509.3|23497.3|23511.4|23499.4|23509.3|23497.3|5
1767974850000|2026-01-09 16:07:30|23509.7|23497.7|23502.6|23490.6|23509.7|23497.7|23502.6|23490.6|12
1767974860000|2026-01-09 16:07:40|23504.3|23492.3|23505.9|23493.9|23505.9|23493.9|23504.3|23492.3|8
1767974870000|2026-01-09 16:07:50|23504.7|23492.7|23501.8|23489.8|23504.7|23492.7|23501.4|23489.4|4
1767974880000|2026-01-09 16:08:00|23500.9|23488.9|23489.7|23477.7|23500.9|23488.9|23483.4|23471.4|8
1767974890000|2026-01-09 16:08:10|23490.1|23478.1|23488|23476|23492.6|23480.6|23488|23476|13
1767974900000|2026-01-09 16:08:20|23487.1|23475.1|23488|23476|23489.2|23477.2|23487.1|23475.1|17
1767974910000|2026-01-09 16:08:30|23486.7|23474.7|23483|23471|23486.7|23474.7|23481.7|23469.7|32
1767974920000|2026-01-09 16:08:40|23484.2|23472.2|23493|23481|23493|23481|23484.2|23472.2|8
1767974930000|2026-01-09 16:08:50|23495.9|23483.9|23491.7|23479.7|23496.7|23484.7|23491.7|23479.7|12
1767974940000|2026-01-09 16:09:00|23490.5|23478.5|23494.2|23482.2|23495.5|23483.5|23490.5|23478.5|6
1767974950000|2026-01-09 16:09:10|23486.7|23474.7|23490.1|23478.1|23490.1|23478.1|23486.7|23474.7|6
1767974960000|2026-01-09 16:09:20|23478.8|23466.8|23471.7|23459.7|23478.8|23466.8|23471.7|23459.7|34
1767974970000|2026-01-09 16:09:30|23472.6|23460.6|23472.6|23460.6|23472.6|23460.6|23472.6|23460.6|1
1767974980000|2026-01-09 16:09:40|23469.6|23457.6|23466.7|23454.7|23469.6|23457.6|23463|23451|5
1767974990000|2026-01-09 16:09:50|23462.5|23450.5|23458.4|23446.4|23468|23456|23457.5|23445.5|29
1767975000000|2026-01-09 16:10:00|23457.5|23445.5|23448.8|23436.8|23457.5|23445.5|23448.8|23436.8|30
1767975010000|2026-01-09 16:10:10|23448.4|23436.4|23451.7|23439.7|23452.1|23440.1|23447.1|23435.1|10
1767975020000|2026-01-09 16:10:20|23452.1|23440.1|23453.8|23441.8|23453.8|23441.8|23450.5|23438.5|1
1767975030000|2026-01-09 16:10:30|23455|23443|23447.5|23435.5|23459.1|23447.1|23445|23433|25
1767975040000|2026-01-09 16:10:40|23446.6|23434.6|23475|23463|23475.9|23463.9|23445|23433|58
1767975050000|2026-01-09 16:10:50|23475.9|23463.9|23462.5|23450.5|23475.9|23463.9|23460.8|23448.8|19
1767975060000|2026-01-09 16:11:00|23463.4|23451.4|23457.9|23445.9|23465|23453|23455.4|23443.4|5
1767975070000|2026-01-09 16:11:10|23460.5|23448.5|23471.7|23459.7|23474.2|23462.2|23460|23448|22
1767975080000|2026-01-09 16:11:20|23468.9|23456.9|23460.9|23448.9|23468.9|23456.9|23460|23448|16
1767975090000|2026-01-09 16:11:30|23461.6|23449.6|23470.9|23458.9|23470.9|23458.9|23461.3|23449.3|4
1767975100000|2026-01-09 16:11:40|23470|23458|23468.4|23456.4|23470|23458|23467.1|23455.1|0
1767975110000|2026-01-09 16:11:50|23466.6|23454.6|23462.1|23450.1|23466.6|23454.6|23462.1|23450.1|4
1767975120000|2026-01-09 16:12:00|23462.9|23450.9|23445.9|23433.9|23464.2|23452.2|23445|23433|14
1767975130000|2026-01-09 16:12:10|23446.6|23434.6|23450|23438|23450|23438|23446.6|23434.6|4
1767975140000|2026-01-09 16:12:20|23453|23441|23450.9|23438.9|23456.5|23441.8|23450|23436.5|2
1767975150000|2026-01-09 16:12:30|23451.7|23439.7|23448.4|23436.4|23457.5|23445.5|23445.9|23433.9|12
1767975160000|2026-01-09 16:12:40|23448.8|23436.8|23448.4|23436.4|23449.6|23437.6|23448.4|23436.4|0
1767975170000|2026-01-09 16:12:50|23449.6|23437.6|23452.1|23440.1|23452.1|23440.1|23449.6|23437.6|0
1767975180000|2026-01-09 16:13:00|23450.9|23438.9|23452.1|23440.1|23454.6|23442.6|23450.9|23438.9|6
1767975190000|2026-01-09 16:13:10|23453.8|23441.8|23454.6|23442.6|23460.9|23448.9|23453.4|23441.4|8
1767975200000|2026-01-09 16:13:20|23454.2|23442.2|23455.1|23443.1|23456.7|23444.7|23453|23441|2
1767975210000|2026-01-09 16:13:30|23455.5|23443.5|23458|23446|23458.8|23446.8|23455.5|23443.5|0
1767975220000|2026-01-09 16:13:40|23458.8|23446.8|23462.2|23450.2|23463.8|23451.8|23458.8|23446.8|5
1767975230000|2026-01-09 16:13:50|23462.6|23450.6|23445.5|23433.5|23462.6|23450.6|23445.1|23433.1|8
1767975240000|2026-01-09 16:14:00|23446.3|23434.3|23446.7|23434.7|23446.7|23434.7|23446.3|23434.3|0
1767975250000|2026-01-09 16:14:10|23447.1|23435.1|23443.4|23431.4|23450.5|23438.5|23443.4|23431.4|1
1767975260000|2026-01-09 16:14:20|23444.2|23432.2|23440.9|23428.9|23447.1|23435.1|23440.9|23428.9|15
1767975270000|2026-01-09 16:14:30|23443.4|23431.4|23437.6|23425.6|23445.5|23433.5|23437.6|23425.6|7
1767975280000|2026-01-09 16:14:40|23430.9|23418.9|23433.8|23421.8|23433.8|23421.8|23430.9|23418.9|36
1767975290000|2026-01-09 16:14:50|23434.2|23422.2|23444.3|23432.3|23444.7|23432.7|23434.2|23422.2|8
1767975300000|2026-01-09 16:15:00|23443.4|23431.4|23445.5|23433.5|23445.5|23433.5|23443.4|23431.4|4
1767975310000|2026-01-09 16:15:10|23445.9|23433.9|23450.1|23438.1|23453.4|23441.4|23445.9|23433.9|6
1767975320000|2026-01-09 16:15:20|23450.9|23438.9|23450.9|23438.9|23450.9|23438.9|23450.9|23438.9|2
1767975330000|2026-01-09 16:15:30|23451.3|23439.3|23450.1|23438.1|23451.7|23439.7|23450.1|23438.1|85
1767975340000|2026-01-09 16:15:40|23448.4|23436.4|23453.4|23441.4|23453.4|23441.4|23448.4|23436.4|5
1767975350000|2026-01-09 16:15:50|23452.5|23440.5|23454.6|23442.6|23454.6|23442.6|23452.5|23440.5|4
1767975360000|2026-01-09 16:16:00|23455.9|23443.9|23458.4|23446.4|23458.4|23446.4|23454.2|23442.2|3
1767975370000|2026-01-09 16:16:10|23457.1|23445.1|23457.5|23445.5|23457.5|23445.5|23457.1|23445.1|2
1767975380000|2026-01-09 16:16:20|23456.7|23444.7|23448.4|23436.4|23456.7|23444.7|23447.5|23435.5|2
1767975390000|2026-01-09 16:16:30|23447.5|23435.5|23453.4|23441.4|23453.4|23441.4|23447.5|23435.5|1
1767975400000|2026-01-09 16:16:40|23455|23443|23455|23443|23455|23443|23455|23443|1
1767975410000|2026-01-09 16:16:50|23452.2|23440.2|23455.9|23443.9|23455.9|23443.9|23451.3|23439.3|12
1767975420000|2026-01-09 16:17:00|23456.3|23444.3|23462.5|23450.5|23462.5|23450.5|23456.3|23444.3|4
1767975430000|2026-01-09 16:17:10|23461.3|23449.3|23463.4|23451.4|23463.4|23451.4|23460.9|23448.9|3
1767975440000|2026-01-09 16:17:20|23463.8|23451.8|23470.9|23458.9|23471.7|23459.7|23463.4|23451.4|17
1767975450000|2026-01-09 16:17:30|23470.1|23458.1|23465.9|23453.9|23470.1|23458.1|23465.9|23453.9|9
1767975460000|2026-01-09 16:17:40|23465|23453|23463.4|23451.4|23465.4|23453.4|23463.4|23451.4|2
1767975470000|2026-01-09 16:17:50|23461.7|23449.7|23458.4|23446.4|23461.7|23449.7|23458.4|23446.4|4
1767975480000|2026-01-09 16:18:00|23455.9|23443.9|23455.9|23443.9|23455.9|23443.9|23455.9|23443.9|0
1767975490000|2026-01-09 16:18:10|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|6
1767975500000|2026-01-09 16:18:20|23461.3|23449.3|23460.9|23448.9|23461.3|23449.3|23460.5|23448.5|0
1767975510000|2026-01-09 16:18:30|||||||||1
1767975520000|2026-01-09 16:18:40|23460|23448|23447.5|23435.5|23460|23448|23447.5|23435.5|3
1767975530000|2026-01-09 16:18:50|23449.2|23437.2|23463.8|23451.8|23463.8|23451.8|23449.2|23437.2|8
1767975540000|2026-01-09 16:19:00|23467.5|23455.5|23468.4|23456.4|23469.2|23457.2|23466.3|23454.3|1
1767975550000|2026-01-09 16:19:10|23467.5|23455.5|23467.5|23455.5|23468.8|23456.8|23466.3|23454.3|3
1767975560000|2026-01-09 16:19:20|23466.3|23454.3|23468.8|23456.8|23469.2|23457.2|23465.5|23453.5|51
1767975570000|2026-01-09 16:19:30|23469.2|23457.2|23459.2|23447.2|23469.2|23457.2|23450.1|23438.1|12
1767975580000|2026-01-09 16:19:40|23458.4|23446.4|23457.6|23445.6|23458.8|23446.8|23457.6|23445.6|1
1767975590000|2026-01-09 16:19:50|23457.2|23445.2|23445.5|23433.5|23457.2|23445.2|23445.5|23433.5|8
1767975600000|2026-01-09 16:20:00|23446.7|23434.7|23447.6|23435.6|23447.6|23435.6|23441.7|23429.7|9
1767975610000|2026-01-09 16:20:10|23448|23436|23450.9|23438.9|23453.4|23441.4|23445.1|23433.1|7
1767975620000|2026-01-09 16:20:20|23451.8|23439.8|23435.1|23423.1|23451.8|23439.8|23435.1|23423.1|10
1767975630000|2026-01-09 16:20:30|23437.6|23425.6|23436.8|23424.8|23438|23426|23435.9|23423.9|9
1767975640000|2026-01-09 16:20:40|23437.2|23425.2|23439.7|23427.7|23440.9|23428.9|23437.2|23425.2|3
1767975650000|2026-01-09 16:20:50|23433|23421|23433.4|23421.4|23433.4|23421.4|23433|23421|8
1767975660000|2026-01-09 16:21:00|23433|23421|23430.1|23418.1|23433|23421|23427.2|23415.2|10
1767975670000|2026-01-09 16:21:10|23430.9|23418.9|23433.4|23421.4|23435.9|23423.9|23430.9|23418.9|3
1767975680000|2026-01-09 16:21:20|23433|23421|23441.8|23429.8|23443|23431|23433|23421|7
1767975690000|2026-01-09 16:21:30|23442.6|23430.6|23429.3|23417.3|23442.6|23430.6|23426.8|23414.8|6
1767975700000|2026-01-09 16:21:40|23428.9|23416.9|23435.1|23423.1|23436.4|23424.4|23428.9|23416.9|6
1767975710000|2026-01-09 16:21:50|23436|23424|23441|23429|23441|23429|23436|23424|12
1767975720000|2026-01-09 16:22:00|23441.9|23429.9|23445.2|23433.2|23445.6|23433.6|23441.9|23429.9|19
1767975730000|2026-01-09 16:22:10|23446|23434|23442.7|23430.7|23446.9|23434.9|23441.9|23429.9|3
1767975740000|2026-01-09 16:22:20|23443.1|23431.1|23443.6|23431.6|23443.6|23431.6|23430.2|23418.2|15
1767975760000|2026-01-09 16:22:40|23444.8|23432.8|23442.3|23430.3|23444.8|23432.8|23442.3|23430.3|6
1767975770000|2026-01-09 16:22:50|23434.4|23422.4|23444.4|23432.4|23444.4|23432.4|23432.7|23420.7|8
1767975780000|2026-01-09 16:23:00|23444.8|23432.8|23446.5|23434.5|23446.5|23434.5|23444.8|23432.8|3
1767975790000|2026-01-09 16:23:10|23441.9|23429.9|23442.3|23430.3|23442.3|23430.3|23441.9|23429.9|2
1767975800000|2026-01-09 16:23:20|23443.1|23431.1|23436.1|23424.1|23443.1|23431.1|23432.6|23420.6|16
1767975810000|2026-01-09 16:23:30|23436.9|23424.9|23436.1|23424.1|23436.9|23424.9|23436.1|23424.1|0
1767975820000|2026-01-09 16:23:40|23433.6|23421.6|23441.5|23429.5|23441.5|23429.5|23433.6|23421.6|12
1767975830000|2026-01-09 16:23:50|23442.3|23430.3|23453.6|23441.6|23453.6|23441.6|23442.3|23430.3|3
1767975840000|2026-01-09 16:24:00|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|1
1767975850000|2026-01-09 16:24:10|23453.6|23441.6|23452.7|23440.7|23453.6|23441.6|23452.3|23440.3|0
1767975860000|2026-01-09 16:24:20|23452.3|23440.3|23452.7|23440.7|23452.7|23440.7|23452.3|23440.3|0
1767975870000|2026-01-09 16:24:30|23452.3|23440.3|23452.7|23440.7|23452.7|23440.7|23452.3|23440.3|1
1767975880000|2026-01-09 16:24:40|23447.7|23435.7|23450.2|23438.2|23450.2|23438.2|23447.7|23435.7|3
1767975890000|2026-01-09 16:24:50|23451.1|23439.1|23447.7|23435.7|23451.1|23439.1|23447.7|23435.7|0
1767975900000|2026-01-09 16:25:00|23447.3|23435.3|23450.2|23438.2|23450.2|23438.2|23447.3|23435.3|2
1767975910000|2026-01-09 16:25:10|23449.4|23437.4|23449.8|23437.8|23450.2|23438.2|23449.4|23437.4|0
1767975920000|2026-01-09 16:25:20|23447.7|23435.7|23447.7|23435.7|23448.6|23436.6|23447.7|23435.7|3
1767975930000|2026-01-09 16:25:30|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|23446.9|23434.9|7
1767975940000|2026-01-09 16:25:40|23448.6|23436.6|23446.9|23434.9|23451.9|23439.9|23446.9|23434.9|6
1767975950000|2026-01-09 16:25:50|23447.7|23435.7|23450.6|23438.6|23451.9|23439.9|23447.7|23435.7|0
1767975970000|2026-01-09 16:26:10|23451|23439|23450.2|23438.2|23451.9|23439.9|23448.5|23436.5|15
1767975980000|2026-01-09 16:26:20|23449.8|23437.8|23449.8|23437.8|23449.8|23437.8|23449|23437|0
1767975990000|2026-01-09 16:26:30|23450.7|23438.7|23449.8|23437.8|23451.1|23439.1|23449.8|23437.8|4
1767976000000|2026-01-09 16:26:40|23445.2|23433.2|23455.3|23443.3|23455.3|23443.3|23445.2|23433.2|31
1767976010000|2026-01-09 16:26:50|23455.7|23443.7|23461.1|23449.1|23462|23450|23455.3|23443.3|15
1767976020000|2026-01-09 16:27:00|23461.5|23449.5|23463.6|23451.6|23464.4|23452.4|23460.7|23448.7|4
1767976030000|2026-01-09 16:27:10|23462.8|23450.8|23453.6|23441.6|23463.2|23451.2|23453.6|23441.6|1
1767976040000|2026-01-09 16:27:20|23454.4|23442.4|23456.9|23444.9|23458.6|23446.6|23454.4|23442.4|1
1767976050000|2026-01-09 16:27:30|23457.3|23445.3|23456.9|23444.9|23458.6|23446.6|23456.9|23444.9|1
1767976060000|2026-01-09 16:27:40|23456.1|23444.1|23456.1|23444.1|23456.5|23444.5|23456.1|23444.1|0
1767976070000|2026-01-09 16:27:50|23456.9|23444.9|23461.1|23449.1|23461.1|23449.1|23456.9|23444.9|8
1767976080000|2026-01-09 16:28:00|23461.9|23449.9|23456.9|23444.9|23461.9|23449.9|23456.9|23444.9|9
1767976090000|2026-01-09 16:28:10|23456.5|23444.5|23461.5|23449.5|23464|23452|23456.5|23444.5|17
1767976100000|2026-01-09 16:28:20|23460.6|23448.6|23459.4|23447.4|23460.6|23448.6|23457.7|23445.7|1
1767976110000|2026-01-09 16:28:30|23458.5|23446.5|23453.5|23441.5|23458.5|23446.5|23453.5|23441.5|0
1767976120000|2026-01-09 16:28:40|23456.1|23444.1|23459.4|23447.4|23460.6|23448.6|23456.1|23444.1|3
1767976130000|2026-01-09 16:28:50|23463.1|23451.1|23461|23449|23464.8|23452.8|23461|23449|8
1767976140000|2026-01-09 16:29:00|23461.9|23449.9|23463.1|23451.1|23463.5|23451.5|23461.9|23449.9|3
1767976150000|2026-01-09 16:29:10|23464|23452|23464.4|23452.4|23464.4|23452.4|23461.9|23449.9|4
1767976160000|2026-01-09 16:29:20|23464.8|23452.8|23462.7|23450.7|23464.8|23452.8|23460.2|23448.2|4
1767976170000|2026-01-09 16:29:30|23463.1|23451.1|23463.1|23451.1|23463.5|23451.5|23462.7|23450.7|1
1767976180000|2026-01-09 16:29:40|23463.5|23451.5|23464.4|23452.4|23464.8|23452.8|23463.5|23451.5|3
1767976190000|2026-01-09 16:29:50|23464.8|23452.8|23459.8|23447.8|23464.8|23452.8|23459.8|23447.8|13
1767976200000|2026-01-09 16:30:00|23461|23449|23452.7|23440.7|23461|23449|23451.5|23439.5|15
1767976210000|2026-01-09 16:30:10|23454.4|23442.4|23463.1|23451.1|23463.1|23451.1|23454.4|23442.4|8
1767976220000|2026-01-09 16:30:20|23462.3|23450.3|23461.4|23449.4|23463.1|23451.1|23461.4|23449.4|14
1767976230000|2026-01-09 16:30:30|23463.1|23451.1|23465.6|23453.6|23465.6|23453.6|23462.7|23450.7|10
1767976240000|2026-01-09 16:30:40|23461|23449|23464.3|23452.3|23464.3|23452.3|23461|23449|14
1767976250000|2026-01-09 16:30:50|23463.9|23451.9|23464.3|23452.3|23464.3|23452.3|23463.5|23451.5|1
1767976260000|2026-01-09 16:31:00|23463.9|23451.9|23452.3|23440.3|23463.9|23451.9|23452.3|23440.3|9
1767976270000|2026-01-09 16:31:10|23453.9|23441.9|23452.7|23440.7|23453.9|23441.9|23452.3|23440.3|8
1767976280000|2026-01-09 16:31:20|23451.5|23439.5|23451.9|23439.9|23451.9|23439.9|23451.5|23439.5|1
1767976290000|2026-01-09 16:31:30|23449.8|23437.8|23443.1|23431.1|23449.8|23437.8|23443.1|23431.1|2
1767976300000|2026-01-09 16:31:40|23441|23429|23440.6|23428.6|23441|23429|23438.5|23426.5|3
1767976310000|2026-01-09 16:31:50|23438.5|23426.5|23433.5|23421.5|23438.5|23426.5|23433.5|23421.5|5
1767976320000|2026-01-09 16:32:00|23431.8|23419.8|23429.3|23417.3|23432.7|23420.7|23429.3|23417.3|6
1767976330000|2026-01-09 16:32:10|23430.2|23418.2|23431|23419|23431|23419|23428.1|23416.1|7
1767976340000|2026-01-09 16:32:20|23431.4|23419.4|23434.3|23422.3|23434.3|23422.3|23430.2|23418.2|24
1767976350000|2026-01-09 16:32:30|23433.4|23421.4|23437.6|23425.6|23437.6|23425.6|23433.4|23421.4|2
1767976360000|2026-01-09 16:32:40|23435.9|23423.9|23437.6|23425.6|23437.6|23425.6|23435.9|23423.9|1
1767976370000|2026-01-09 16:32:50|23437.2|23425.2|23410.9|23398.9|23437.2|23425.2|23409.2|23397.2|28
1767976380000|2026-01-09 16:33:00|23409.2|23397.2|23405.1|23393.1|23409.2|23397.2|23404.2|23392.2|24
1767976390000|2026-01-09 16:33:10|23405.9|23393.9|23408.4|23396.4|23408.4|23396.4|23405.9|23393.9|4
1767976400000|2026-01-09 16:33:20|23407.6|23395.6|23407.6|23395.6|23407.6|23395.6|23407.6|23395.6|3
1767976410000|2026-01-09 16:33:30|23406.7|23394.7|23405.1|23393.1|23406.7|23394.7|23405.1|23393.1|2
1767976430000|2026-01-09 16:33:50|23406.7|23394.7|23405.9|23393.9|23406.7|23394.7|23405.9|23393.9|3
1767976440000|2026-01-09 16:34:00|23405.5|23393.5|23405.9|23393.9|23405.9|23393.9|23405.5|23393.5|0
1767976450000|2026-01-09 16:34:10|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|1
1767976460000|2026-01-09 16:34:20|23406.7|23394.7|23415.9|23403.9|23421.8|23409.8|23404.2|23392.2|43
1767976470000|2026-01-09 16:34:30|23416.7|23404.7|23418.4|23406.4|23418.4|23406.4|23415.9|23403.9|2
1767976480000|2026-01-09 16:34:40|23420.1|23408.1|23423|23411|23423|23411|23420.1|23408.1|4
1767976490000|2026-01-09 16:34:50|23421.7|23409.7|23426.3|23414.3|23426.3|23414.3|23421.7|23409.7|1
1767976500000|2026-01-09 16:35:00|23421.7|23409.7|23410.5|23398.5|23421.7|23409.7|23410.5|23398.5|19
1767976510000|2026-01-09 16:35:10|23409.2|23397.2|23417.5|23405.5|23418.8|23406.8|23408.4|23396.4|34
1767976520000|2026-01-09 16:35:20|23418.8|23406.8|23420|23408|23420.5|23408.5|23418.8|23406.8|2
1767976530000|2026-01-09 16:35:30|23419.6|23407.6|23421.3|23409.3|23422.5|23410.5|23418.4|23406.4|1
1767976540000|2026-01-09 16:35:40|23420.4|23408.4|23416.7|23404.7|23420.4|23408.4|23416.3|23404.3|2
1767976550000|2026-01-09 16:35:50|23415.9|23403.9|23411.3|23399.3|23415.9|23403.9|23410.4|23398.4|2
1767976560000|2026-01-09 16:36:00|23412.1|23400.1|23412.1|23400.1|23412.1|23400.1|23410.9|23398.9|3
1767976570000|2026-01-09 16:36:10|23414.6|23402.6|23406.3|23394.3|23414.6|23402.6|23406.3|23394.3|5
1767976580000|2026-01-09 16:36:20|23405.9|23393.9|23394.2|23382.2|23405.9|23393.9|23394.2|23382.2|3
1767976590000|2026-01-09 16:36:30|23393.3|23381.3|23395|23383|23395|23383|23393.3|23381.3|2
1767976600000|2026-01-09 16:36:40|23397.9|23385.9|23399.2|23387.2|23399.2|23387.2|23396.7|23384.7|5
1767976610000|2026-01-09 16:36:50|23398.8|23386.8|23402.9|23390.9|23405|23393|23398.8|23386.8|3
1767976620000|2026-01-09 16:37:00|23402.5|23390.5|23397.9|23385.9|23405|23393|23397.1|23385.1|4
1767976630000|2026-01-09 16:37:10|23397.1|23385.1|23397.1|23385.1|23397.1|23385.1|23397.1|23385.1|0
1767976640000|2026-01-09 16:37:20|23395.9|23383.9|23394.6|23382.6|23395.9|23383.9|23394.6|23382.6|0
1767976650000|2026-01-09 16:37:30|23395|23383|23401.3|23389.3|23401.3|23389.3|23395|23383|5
1767976660000|2026-01-09 16:37:40|23395|23383|23393.8|23381.8|23395|23383|23391.7|23379.7|15
1767976670000|2026-01-09 16:37:50|23394.6|23382.6|23399.6|23387.6|23400|23388|23393.4|23381.4|21
1767976680000|2026-01-09 16:38:00|23399.2|23387.2|23395.9|23383.9|23399.2|23387.2|23395.9|23383.9|0
1767976690000|2026-01-09 16:38:10|23393.3|23381.3|23391.7|23379.7|23394.2|23382.2|23391.7|23379.7|1
1767976700000|2026-01-09 16:38:20|23392.5|23380.5|23395|23383|23395|23383|23391.3|23379.3|6
1767976710000|2026-01-09 16:38:30|23396.7|23384.7|23397.5|23385.5|23400.9|23388.9|23396.3|23384.3|4
1767976720000|2026-01-09 16:38:40|23398.4|23386.4|23395.9|23383.9|23398.4|23386.4|23395.9|23383.9|3
1767976730000|2026-01-09 16:38:50|23395|23383|23391.3|23379.3|23395.9|23383.9|23390.9|23378.9|8
1767976740000|2026-01-09 16:39:00|23395|23383|23391.3|23379.3|23395.9|23383.9|23391.3|23379.3|7
1767976750000|2026-01-09 16:39:10|23390.4|23378.4|23391.7|23379.7|23391.7|23379.7|23390.4|23378.4|2
1767976760000|2026-01-09 16:39:20|23390.4|23378.4|23390.4|23378.4|23391.3|23379.3|23390.4|23378.4|0
1767976770000|2026-01-09 16:39:30|23391.3|23379.3|23400.9|23388.9|23400.9|23388.9|23391.3|23379.3|5
1767976780000|2026-01-09 16:39:40|23402.5|23390.5|23402.5|23390.5|23402.5|23390.5|23402.5|23390.5|2
1767976790000|2026-01-09 16:39:50|23401.7|23389.7|23400|23388|23402.5|23390.5|23400|23388|4
1767976800000|2026-01-09 16:40:00|23399.2|23387.2|23400.9|23388.9|23403.4|23391.4|23399.2|23387.2|30
1767976810000|2026-01-09 16:40:10|23400.1|23388.1|23393.9|23381.9|23402.6|23390.6|23393.9|23381.9|2
1767976820000|2026-01-09 16:40:20|23393|23381|23393.4|23381.4|23394.6|23382.6|23393|23381|5
1767976830000|2026-01-09 16:40:30|23394.2|23382.2|23393.4|23381.4|23394.2|23382.2|23392.1|23380.1|4
1767976840000|2026-01-09 16:40:40|23397.6|23385.6|23398.4|23386.4|23399.2|23387.2|23397.6|23385.6|3
1767976850000|2026-01-09 16:40:50|23399.2|23387.2|23395.9|23383.9|23399.2|23387.2|23394.2|23382.2|1
1767976860000|2026-01-09 16:41:00|23398.4|23386.4|23401.7|23389.7|23403.4|23391.4|23398.4|23386.4|2
1767976870000|2026-01-09 16:41:10|23400.9|23388.9|23404.6|23392.6|23404.6|23392.6|23400.9|23388.9|5
1767976880000|2026-01-09 16:41:20|23403.4|23391.4|23402.9|23390.9|23405|23393|23402.9|23390.9|10
1767976890000|2026-01-09 16:41:30|23405.4|23393.4|23405.4|23393.4|23405.4|23393.4|23404.2|23392.2|12
1767976900000|2026-01-09 16:41:40|23404.2|23392.2|23402.5|23390.5|23407.5|23395.5|23402.5|23390.5|1
1767976910000|2026-01-09 16:41:50|23405|23393|23406.7|23394.7|23407.5|23395.5|23405|23393|1
1767976920000|2026-01-09 16:42:00|23407.5|23395.5|23413.8|23401.8|23421.3|23409.3|23407.5|23395.5|8
1767976930000|2026-01-09 16:42:10|23413.4|23401.4|23416.7|23404.7|23416.7|23404.7|23412.5|23400.5|6
1767976940000|2026-01-09 16:42:20|23415.8|23403.8|23406.3|23394.3|23416.7|23404.7|23405.9|23393.9|8
1767976950000|2026-01-09 16:42:30|23406.7|23394.7|23410|23398|23410|23398|23405.9|23393.9|0
1767976960000|2026-01-09 16:42:40|23416.9|23404.9|23417.5|23405.5|23419.6|23407.6|23415|23403|13
1767976970000|2026-01-09 16:42:50|23412.5|23400.5|23410.9|23398.9|23412.5|23400.5|23410.9|23398.9|7
1767976990000|2026-01-09 16:43:10|23405.9|23393.9|23406.3|23394.3|23406.3|23394.3|23405.9|23393.9|115
1767977000000|2026-01-09 16:43:20|23405.4|23393.4|23404.2|23392.2|23407.1|23395.1|23397.9|23385.9|6
1767977010000|2026-01-09 16:43:30|23404.6|23392.6|23407.5|23395.5|23409.2|23397.2|23404.6|23392.6|3
1767977020000|2026-01-09 16:43:40|23404.6|23392.6|23412.9|23400.9|23413.4|23401.4|23404.6|23392.6|23
1767977030000|2026-01-09 16:43:50|23416.7|23404.7|23415.8|23403.8|23416.7|23404.7|23415.4|23403.4|3
1767977040000|2026-01-09 16:44:00|23416.7|23404.7|23418.3|23406.3|23420|23408|23416.7|23404.7|1
1767977050000|2026-01-09 16:44:10|23419.2|23407.2|23410.4|23398.4|23419.2|23407.2|23410.4|23398.4|2
1767977060000|2026-01-09 16:44:20|||||||||1
1767977080000|2026-01-09 16:44:40|||||||||4
1767977100000|2026-01-09 16:45:00|23409.6|23397.6|23403.8|23391.8|23409.6|23397.6|23396.3|23384.3|14
1767977110000|2026-01-09 16:45:10|23403.4|23391.4|23404.2|23392.2|23405.4|23393.4|23403.3|23391.3|1
1767977120000|2026-01-09 16:45:20|23405|23393|23405|23393|23405|23393|23405|23393|0
1767977130000|2026-01-09 16:45:30|23405.4|23393.4|23400.9|23388.9|23407.1|23395.1|23397.9|23385.9|4
1767977140000|2026-01-09 16:45:40|23403|23391|23401.3|23389.3|23403|23391|23401.3|23389.3|5
1767977150000|2026-01-09 16:45:50|23402.1|23390.1|23403.8|23391.8|23403.8|23391.8|23402.1|23390.1|0
1767977160000|2026-01-09 16:46:00|23407.1|23395.1|23405.1|23393.1|23407.5|23395.5|23405.1|23393.1|2
1767977170000|2026-01-09 16:46:10|23406.4|23394.4|23408|23396|23408|23396|23406.4|23394.4|4
1767977180000|2026-01-09 16:46:20|23410|23398|23412.6|23400.6|23413|23401|23410|23398|0
1767977190000|2026-01-09 16:46:30|23413|23401|23413.9|23401.9|23416.8|23404.8|23411.4|23399.4|5
1767977200000|2026-01-09 16:46:40|23413|23401|23410.5|23398.5|23413|23401|23410.5|23398.5|1
1767977210000|2026-01-09 16:46:50|23413.4|23401.4|23410.5|23398.5|23416.8|23404.8|23410.5|23398.5|4
1767977220000|2026-01-09 16:47:00|23409.3|23397.3|23406.8|23394.8|23409.7|23397.7|23406.8|23394.8|11
1767977230000|2026-01-09 16:47:10|23409.7|23397.7|23410.1|23398.1|23410.1|23398.1|23409.7|23397.7|4
1767977240000|2026-01-09 16:47:20|23412.7|23400.7|23411|23399|23412.7|23400.7|23411|23399|4
1767977250000|2026-01-09 16:47:30|23410.1|23398.1|23407.2|23395.2|23411.8|23399.8|23406.8|23394.8|2
1767977260000|2026-01-09 16:47:40|23406.8|23394.8|23403.9|23391.9|23406.8|23394.8|23401.4|23389.4|0
1767977270000|2026-01-09 16:47:50|23401.4|23389.4|23401|23389|23401.4|23389.4|23398.9|23386.9|17
1767977280000|2026-01-09 16:48:00|23400.1|23388.1|23403.5|23391.5|23406.4|23394.4|23398.5|23386.5|9
1767977290000|2026-01-09 16:48:10|23402.6|23390.6|23401|23389|23403.5|23391.5|23399.7|23387.7|0
1767977300000|2026-01-09 16:48:20|23400.1|23388.1|23396|23384|23400.1|23388.1|23396|23384|1
1767977310000|2026-01-09 16:48:30|23400.1|23388.1|23403.5|23391.5|23404.7|23392.7|23400.1|23388.1|7
1767977320000|2026-01-09 16:48:40|23402.2|23390.2|23399.7|23387.7|23402.2|23390.2|23399.3|23387.3|1
1767977330000|2026-01-09 16:48:50|23399.3|23387.3|23397.2|23385.2|23399.3|23387.3|23397.2|23385.2|0
1767977340000|2026-01-09 16:49:00|23398.5|23386.5|23396|23384|23398.5|23386.5|23394.7|23382.7|6
1767977350000|2026-01-09 16:49:10|23397.2|23385.2|23409.7|23397.7|23409.7|23397.7|23396.8|23384.8|4
1767977360000|2026-01-09 16:49:20|23409.3|23397.3|23407.6|23395.6|23409.7|23397.7|23405.1|23393.1|4
1767977370000|2026-01-09 16:49:30|23403.5|23391.5|23403.5|23391.5|23403.9|23391.9|23403.5|23391.5|1
1767977380000|2026-01-09 16:49:40|23402.6|23390.6|23402.2|23390.2|23402.6|23390.6|23402.2|23390.2|0
1767977390000|2026-01-09 16:49:50|23403.9|23391.9|23403.9|23391.9|23403.9|23391.9|23403.9|23391.9|2
1767977400000|2026-01-09 16:50:00|23404.7|23392.7|23402.2|23390.2|23406|23394|23402.2|23390.2|1
1767977410000|2026-01-09 16:50:10|23403.5|23391.5|23403.9|23391.9|23403.9|23391.9|23403.5|23391.5|2
1767977420000|2026-01-09 16:50:20|23403.5|23391.5|23403.5|23391.5|23403.5|23391.5|23403.5|23391.5|3
1767977430000|2026-01-09 16:50:30|23403.9|23391.9|23404.7|23392.7|23405.1|23393.1|23402.2|23390.2|4
1767977440000|2026-01-09 16:50:40|23402.6|23390.6|23402.6|23390.6|23402.6|23390.6|23402.6|23390.6|1
1767977450000|2026-01-09 16:50:50|23403|23391|23402.6|23390.6|23404.3|23392.3|23402.6|23390.6|18
1767977460000|2026-01-09 16:51:00|23401.8|23389.8|23400.5|23388.5|23403|23391|23400.5|23388.5|1
1767977470000|2026-01-09 16:51:10|23401.4|23389.4|23401.8|23389.8|23401.8|23389.8|23401.4|23389.4|1
1767977480000|2026-01-09 16:51:20|23402.2|23390.2|23404.7|23392.7|23404.7|23392.7|23402.2|23390.2|3
1767977490000|2026-01-09 16:51:30|23407.6|23395.6|23405.5|23393.5|23407.6|23395.6|23405.5|23393.5|0
1767977500000|2026-01-09 16:51:40|23405.9|23393.9|23404.3|23392.3|23405.9|23393.9|23401.8|23389.8|5
1767977510000|2026-01-09 16:51:50|23402.6|23390.6|23403.4|23391.4|23405.1|23393.1|23402.6|23390.6|4
1767977520000|2026-01-09 16:52:00|23404.3|23392.3|23404.3|23392.3|23404.3|23392.3|23403.4|23391.4|1
1767977530000|2026-01-09 16:52:10|23404.7|23392.7|23405.1|23393.1|23405.5|23393.5|23404.7|23392.7|0
1767977540000|2026-01-09 16:52:20|23403.9|23391.9|23405.1|23393.1|23405.1|23393.1|23403.9|23391.9|0
1767977550000|2026-01-09 16:52:30|23404.7|23392.7|23404.3|23392.3|23404.7|23392.7|23404.3|23392.3|0
1767977560000|2026-01-09 16:52:40|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|0
1767977580000|2026-01-09 16:53:00|23404.7|23392.7|23407.6|23395.6|23407.6|23395.6|23403.9|23391.9|5
1767977590000|2026-01-09 16:53:10|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|2
1767977600000|2026-01-09 16:53:20|23405.5|23393.5|23404.3|23392.3|23405.5|23393.5|23404.3|23392.3|2
1767977610000|2026-01-09 16:53:30|23403.9|23391.9|23406.8|23394.8|23406.8|23394.8|23403.9|23391.9|0
1767977620000|2026-01-09 16:53:40|23407.6|23395.6|23410.1|23398.1|23410.1|23398.1|23407.6|23395.6|2
1767977630000|2026-01-09 16:53:50|23410.5|23398.5|23408|23396|23410.5|23398.5|23407.6|23395.6|1
1767977640000|2026-01-09 16:54:00|23408.4|23396.4|23407.6|23395.6|23408.4|23396.4|23401.8|23389.8|5
1767977650000|2026-01-09 16:54:10|23405.9|23393.9|23405.9|23393.9|23405.9|23393.9|23405.9|23393.9|0
1767977660000|2026-01-09 16:54:20|23406.8|23394.8|23408.4|23396.4|23408.4|23396.4|23406.8|23394.8|1
1767977670000|2026-01-09 16:54:30|23408|23396|23407.5|23395.5|23409.3|23397.3|23406.7|23394.7|6
1767977680000|2026-01-09 16:54:40|23409.3|23397.3|23413.3|23401.3|23420.9|23408.9|23409.3|23397.3|27
1767977690000|2026-01-09 16:54:50|23414.2|23402.2|23407.5|23395.5|23415.4|23403.4|23407.5|23395.5|3
1767977700000|2026-01-09 16:55:00|23404.2|23392.2|23405|23393|23405.4|23393.4|23404.2|23392.2|2
1767977710000|2026-01-09 16:55:10|23405.4|23393.4|23406.7|23394.7|23406.7|23394.7|23405.4|23393.4|0
1767977720000|2026-01-09 16:55:20|23410|23398|23407.5|23395.5|23410|23398|23407.5|23395.5|1
1767977730000|2026-01-09 16:55:30|23406.7|23394.7|23406.7|23394.7|23406.7|23394.7|23406.7|23394.7|0
1767977740000|2026-01-09 16:55:40|23404.1|23392.1|23400.8|23388.8|23404.1|23392.1|23399.1|23387.1|8
1767977750000|2026-01-09 16:55:50|23400|23388|23397.9|23385.9|23400|23388|23395.8|23383.8|0
1767977760000|2026-01-09 16:56:00|23395.4|23383.4|23396.7|23384.7|23396.7|23384.7|23394.6|23382.6|21
1767977770000|2026-01-09 16:56:10|23400.8|23388.8|23407.1|23395.1|23407.1|23395.1|23400.8|23388.8|3
1767977780000|2026-01-09 16:56:20|23412.5|23400.5|23412.1|23400.1|23413.7|23401.7|23412.1|23400.1|2
1767977790000|2026-01-09 16:56:30|23412.5|23400.5|23412.5|23400.5|23412.5|23400.5|23408.3|23396.3|3
1767977800000|2026-01-09 16:56:40|23410.1|23398.1|23408.3|23396.3|23410.1|23398.1|23408.3|23396.3|1
1767977810000|2026-01-09 16:56:50|||||||||1
1767977820000|2026-01-09 16:57:00|||||||||2
1767977830000|2026-01-09 16:57:10|23409.2|23397.2|23408.3|23396.3|23409.6|23397.6|23408.3|23396.3|1
1767977840000|2026-01-09 16:57:20|23409.2|23397.2|23411.7|23399.7|23411.7|23399.7|23409.2|23397.2|5
1767977860000|2026-01-09 16:57:40|23410.8|23398.8|23412.5|23400.5|23412.5|23400.5|23410.8|23398.8|1
1767977870000|2026-01-09 16:57:50|23412.9|23400.9|23420|23408|23420|23408|23412.9|23400.9|2
1767977880000|2026-01-09 16:58:00|23421.2|23409.2|23430.8|23418.8|23431.3|23419.3|23421.2|23409.2|6
1767977890000|2026-01-09 16:58:10|23430.4|23418.4|23431.7|23419.7|23432.9|23420.9|23430.4|23418.4|2
1767977900000|2026-01-09 16:58:20|23430|23418|23427.1|23415.1|23430|23418|23427.1|23415.1|3
1767977910000|2026-01-09 16:58:30|23425.4|23413.4|23427.1|23415.1|23427.1|23415.1|23425.4|23413.4|3
1767977920000|2026-01-09 16:58:40|23426.7|23414.7|23425.8|23413.8|23429.6|23417.6|23425.8|23413.8|2
1767977930000|2026-01-09 16:58:50|23426.2|23414.2|23426.7|23414.7|23426.7|23414.7|23424.2|23412.2|12
1767977940000|2026-01-09 16:59:00|23427.6|23415.6|23428.8|23416.8|23428.8|23416.8|23427.6|23415.6|1
1767977950000|2026-01-09 16:59:10|23429.2|23417.2|23430.1|23418.1|23430.1|23418.1|23429.2|23417.2|1
1767977960000|2026-01-09 16:59:20|23429.2|23417.2|23430.4|23418.4|23430.4|23418.4|23429.2|23417.2|0
1767977970000|2026-01-09 16:59:30|23431.3|23419.3|23430.4|23418.4|23432.6|23420.6|23430.4|23418.4|3
1767977980000|2026-01-09 16:59:40|23431.3|23419.3|23433.4|23421.4|23433.4|23421.4|23431.3|23419.3|1
1767977990000|2026-01-09 16:59:50|23437.6|23425.6|23434.2|23422.2|23437.6|23425.6|23434.2|23422.2|4
1767978000000|2026-01-09 17:00:00|23433.8|23421.8|23437.9|23425.9|23437.9|23425.9|23432.6|23420.6|6
1767978010000|2026-01-09 17:00:10|23435.4|23423.4|23441.3|23429.3|23441.3|23429.3|23435.4|23423.4|3
1767978020000|2026-01-09 17:00:20|23440.9|23428.9|23440.1|23428.1|23443.4|23431.4|23440.1|23428.1|11
1767978030000|2026-01-09 17:00:30|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|4
1767978050000|2026-01-09 17:00:50|23442.6|23430.6|23436.7|23424.7|23444.2|23432.2|23436.3|23424.3|6
1767978060000|2026-01-09 17:01:00|||||||||2
1767978070000|2026-01-09 17:01:10|23437.1|23425.1|23435.9|23423.9|23438.4|23426.4|23435.1|23423.1|6
1767978080000|2026-01-09 17:01:20|23435.1|23423.1|23437.6|23425.6|23437.6|23425.6|23435.1|23423.1|2
1767978090000|2026-01-09 17:01:30|23438.4|23426.4|23431.3|23419.3|23438.4|23426.4|23429.2|23417.2|5
1767978100000|2026-01-09 17:01:40|23433.4|23421.4|23437.2|23425.2|23437.2|23425.2|23432.2|23420.2|2
1767978110000|2026-01-09 17:01:50|23435.5|23423.5|23434.7|23422.7|23435.5|23423.5|23434.7|23422.7|0
1767978120000|2026-01-09 17:02:00|23432.6|23420.6|23431.3|23419.3|23433.4|23421.4|23431.3|23419.3|4
1767978130000|2026-01-09 17:02:10|23431.7|23419.7|23433.4|23421.4|23433.4|23421.4|23431.7|23419.7|0
1767978140000|2026-01-09 17:02:20|23432.6|23420.6|23431.3|23419.3|23432.6|23420.6|23431.3|23419.3|0
1767978150000|2026-01-09 17:02:30|23431.7|23419.7|23431.7|23419.7|23433.4|23421.4|23431.3|23419.3|10
1767978160000|2026-01-09 17:02:40|23433|23421|23434.6|23422.6|23434.6|23422.6|23430.5|23418.5|8
1767978170000|2026-01-09 17:02:50|23435|23423|23437.1|23425.1|23437.1|23425.1|23434.2|23422.2|6
1767978180000|2026-01-09 17:03:00|23436.7|23424.7|23437.1|23425.1|23437.1|23425.1|23434.6|23422.6|4
1767978190000|2026-01-09 17:03:10|23438.8|23426.8|23438.3|23426.3|23438.8|23426.8|23438.3|23426.3|2
1767978200000|2026-01-09 17:03:20|23439.2|23427.2|23450.4|23438.4|23450.4|23438.4|23438.3|23426.3|16
1767978210000|2026-01-09 17:03:30|23451.2|23439.2|23450|23438|23451.2|23439.2|23450|23438|0
1767978220000|2026-01-09 17:03:40|23453.7|23441.7|23452.9|23440.9|23457.5|23445.5|23452.9|23440.9|8
1767978230000|2026-01-09 17:03:50|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|4
1767978240000|2026-01-09 17:04:00|23452.9|23440.9|23454.6|23442.6|23456.3|23444.3|23452.9|23440.9|46
1767978250000|2026-01-09 17:04:10|23453.7|23441.7|23456.7|23444.7|23457.1|23445.1|23453.7|23441.7|8
1767978260000|2026-01-09 17:04:20|23457.1|23445.1|23474.6|23462.6|23476.7|23464.7|23457.1|23445.1|7
1767978270000|2026-01-09 17:04:30|23474.2|23462.2|23469.2|23457.2|23474.6|23462.6|23467.1|23455.1|4
1767978280000|2026-01-09 17:04:40|23468.7|23456.7|23463.3|23451.3|23472.1|23460.1|23463.3|23451.3|9
1767978290000|2026-01-09 17:04:50|23462.1|23450.1|23459.2|23447.2|23463|23451|23458.3|23446.3|7
1767978300000|2026-01-09 17:05:00|23462.2|23450.2|23461.7|23449.7|23463.3|23451.3|23461.7|23449.7|4
1767978310000|2026-01-09 17:05:10|23465|23453|23464.6|23452.6|23465|23453|23464.6|23452.6|3
1767978320000|2026-01-09 17:05:20|23465|23453|23467.1|23455.1|23467.1|23455.1|23464.6|23452.6|3
1767978330000|2026-01-09 17:05:30|23468|23456|23471.6|23459.6|23472.9|23460.9|23467.1|23455.1|22
1767978340000|2026-01-09 17:05:40|23473.3|23461.3|23469.1|23457.1|23473.3|23461.3|23467.9|23455.9|4
1767978350000|2026-01-09 17:05:50|23467.9|23455.9|23467.5|23455.5|23467.9|23455.9|23465.4|23453.4|1
1767978360000|2026-01-09 17:06:00|23464.1|23452.1|23464.1|23452.1|23465|23453|23464.1|23452.1|5
1767978370000|2026-01-09 17:06:10|23461.6|23449.6|23459.1|23447.1|23461.6|23449.6|23459.1|23447.1|4
1767978380000|2026-01-09 17:06:20|23460|23448|23460|23448|23460|23448|23460|23448|0
1767978390000|2026-01-09 17:06:30|23460.4|23448.4|23460.8|23448.8|23461.6|23449.6|23459.1|23447.1|5
1767978400000|2026-01-09 17:06:40|23460|23448|23460|23448|23460|23448|23460|23448|1
1767978410000|2026-01-09 17:06:50|23460.4|23448.4|23458.3|23446.3|23461.6|23449.6|23458.3|23446.3|0
1767978420000|2026-01-09 17:07:00|23457.9|23445.9|23457.5|23445.5|23460|23448|23457.5|23445.5|0
1767978430000|2026-01-09 17:07:10|23458.3|23446.3|23459.1|23447.1|23459.1|23447.1|23457.5|23445.5|1
1767978440000|2026-01-09 17:07:20|23460|23448|23457.9|23445.9|23460|23448|23457.9|23445.9|1
1767978450000|2026-01-09 17:07:30|23456.7|23444.7|23454.1|23442.1|23456.7|23444.7|23454.1|23442.1|30
1767978460000|2026-01-09 17:07:40|23455|23443|23455|23443|23455|23443|23452.9|23440.9|2
1767978470000|2026-01-09 17:07:50|23455.4|23443.4|23455.4|23443.4|23455.4|23443.4|23455.4|23443.4|1
1767978480000|2026-01-09 17:08:00|23454.5|23442.5|23459.1|23447.1|23460|23448|23454.5|23442.5|4
1767978490000|2026-01-09 17:08:10|23457.5|23445.5|23457.9|23445.9|23458.3|23446.3|23457.5|23445.5|1
1767978500000|2026-01-09 17:08:20|23459.6|23447.6|23460|23448|23460|23448|23459.6|23447.6|1
1767978510000|2026-01-09 17:08:30|23458.3|23446.3|23458.3|23446.3|23458.3|23446.3|23457.9|23445.9|0
1767978520000|2026-01-09 17:08:40|23455.8|23443.8|23456.6|23444.6|23456.6|23444.6|23455.8|23443.8|2
1767978530000|2026-01-09 17:08:50|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|0
1767978540000|2026-01-09 17:09:00|23456.6|23444.6|23457.5|23445.5|23457.5|23445.5|23455.8|23443.8|0
1767978550000|2026-01-09 17:09:10|23455.8|23443.8|23454.1|23442.1|23455.8|23443.8|23454.1|23442.1|0
1767978560000|2026-01-09 17:09:20|23455|23443|23455|23443|23455|23443|23455|23443|53
1767978570000|2026-01-09 17:09:30|23454.1|23442.1|23465|23453|23465.4|23453.4|23454.1|23442.1|18
1767978580000|2026-01-09 17:09:40|23464.1|23452.1|23465|23453|23465|23453|23464.1|23452.1|0
1767978590000|2026-01-09 17:09:50|23464.2|23452.2|23464.2|23452.2|23464.2|23452.2|23464.2|23452.2|0
1767978600000|2026-01-09 17:10:00|23462.5|23450.5|23462.9|23450.9|23464.1|23452.1|23460.8|23448.8|2
1767978610000|2026-01-09 17:10:10|23464.1|23452.1|23461.6|23449.6|23464.1|23452.1|23461.6|23449.6|1
1767978620000|2026-01-09 17:10:20|23460.8|23448.8|23458.3|23446.3|23460.8|23448.8|23457.9|23445.9|0
1767978630000|2026-01-09 17:10:30|23459.1|23447.1|23457.5|23445.5|23460.4|23448.4|23457.5|23445.5|8
1767978640000|2026-01-09 17:10:40|23460|23448|23460|23448|23460.4|23448.4|23460|23448|3
1767978650000|2026-01-09 17:10:50|23460.4|23448.4|23460.4|23448.4|23460.4|23448.4|23460.4|23448.4|3
1767978660000|2026-01-09 17:11:00|23457.9|23445.9|23454.1|23442.1|23457.9|23445.9|23453.3|23441.3|1
1767978670000|2026-01-09 17:11:10|23453.3|23441.3|23456.6|23444.6|23456.6|23444.6|23452|23440|9
1767978680000|2026-01-09 17:11:20|23455|23443|23455|23443|23455|23443|23455|23443|0
1767978690000|2026-01-09 17:11:30|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|23452.9|23440.9|1
1767978700000|2026-01-09 17:11:40|23453.7|23441.7|23452.9|23440.9|23453.7|23441.7|23452.9|23440.9|1
1767978710000|2026-01-09 17:11:50|23454.6|23442.6|23454.6|23442.6|23454.6|23442.6|23454.6|23442.6|1
1767978720000|2026-01-09 17:12:00|23455|23443|23454.1|23442.1|23455|23443|23454.1|23442.1|2
1767978730000|2026-01-09 17:12:10|23457.5|23445.5|23455.9|23443.9|23457.5|23445.5|23455.9|23443.9|5
1767978740000|2026-01-09 17:12:20|23455|23443|23456.7|23444.7|23456.7|23444.7|23455|23443|1
1767978750000|2026-01-09 17:12:30|23457.1|23445.1|23457.5|23445.5|23457.5|23445.5|23457.1|23445.1|0
1767978760000|2026-01-09 17:12:40|23458.7|23446.7|23460.9|23448.9|23461.7|23449.7|23458.7|23446.7|3
1767978770000|2026-01-09 17:12:50|23461.7|23449.7|23460.9|23448.9|23462.1|23450.1|23460.9|23448.9|0
1767978780000|2026-01-09 17:13:00|23460|23448|23460|23448|23460.9|23448.9|23460|23448|1
1767978790000|2026-01-09 17:13:10|23457.5|23445.5|23457.5|23445.5|23458.4|23446.4|23457.5|23445.5|0
1767978800000|2026-01-09 17:13:20|23457.1|23445.1|23454.6|23442.6|23457.1|23445.1|23454.6|23442.6|25
1767978810000|2026-01-09 17:13:30|23456.7|23444.7|23456.7|23444.7|23456.7|23444.7|23456.7|23444.7|0
1767978820000|2026-01-09 17:13:40|23455.9|23443.9|23455.9|23443.9|23457.1|23445.1|23455.9|23443.9|0
1767978830000|2026-01-09 17:13:50|23456.3|23444.3|23455.9|23443.9|23456.7|23444.7|23455.9|23443.9|2
1767978840000|2026-01-09 17:14:00|23456.7|23444.7|23455.9|23443.9|23456.7|23444.7|23455.9|23443.9|1
1767978860000|2026-01-09 17:14:20|23454.6|23442.6|23454.6|23442.6|23455|23443|23454.6|23442.6|10
1767978870000|2026-01-09 17:14:30|23455|23443|23460|23448|23460.9|23448.9|23455|23443|1
1767978880000|2026-01-09 17:14:40|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|0
1767978890000|2026-01-09 17:14:50|23463.4|23451.4|23464.6|23452.6|23466.7|23454.7|23463.4|23451.4|5
1767978900000|2026-01-09 17:15:00|23465|23453|23465.9|23453.9|23465.9|23453.9|23464.6|23452.6|1
1767978910000|2026-01-09 17:15:10|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|23461.7|23449.7|2
1767978920000|2026-01-09 17:15:20|23462.5|23450.5|23462.1|23450.1|23462.5|23450.5|23462.1|23450.1|1
1767978930000|2026-01-09 17:15:30|23462.5|23450.5|23462.5|23450.5|23462.5|23450.5|23462.5|23450.5|0
1767978940000|2026-01-09 17:15:40|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|0
1767978950000|2026-01-09 17:15:50|23463|23451|23461.7|23449.7|23463|23451|23461.7|23449.7|1
1767978960000|2026-01-09 17:16:00|23457.6|23445.6|23457.6|23445.6|23457.6|23445.6|23457.6|23445.6|29
1767978970000|2026-01-09 17:16:10|23456.7|23444.7|23460.1|23448.1|23461.3|23449.3|23456.3|23444.3|6
1767978980000|2026-01-09 17:16:20|23459.2|23447.2|23461.7|23449.7|23461.7|23449.7|23459.2|23447.2|0
1767978990000|2026-01-09 17:16:30|23460|23448|23459.2|23447.2|23460|23448|23459.2|23447.2|1
1767979000000|2026-01-09 17:16:40|23457.6|23445.6|23456.7|23444.7|23457.6|23445.6|23455.5|23443.5|15
1767979010000|2026-01-09 17:16:50|23458.8|23446.8|23458.8|23446.8|23458.8|23446.8|23458.8|23446.8|1
1767979020000|2026-01-09 17:17:00|||||||||1
1767979030000|2026-01-09 17:17:10|23458|23446|23460.5|23448.5|23460.5|23448.5|23458|23446|1
1767979040000|2026-01-09 17:17:20|23461.3|23449.3|23461.3|23449.3|23461.3|23449.3|23461.3|23449.3|0
1767979050000|2026-01-09 17:17:30|23460.5|23448.5|23459.6|23447.6|23460.5|23448.5|23459.6|23447.6|3
1767979060000|2026-01-09 17:17:40|23458.8|23446.8|23458.4|23446.4|23458.8|23446.8|23458.4|23446.4|2
1767979070000|2026-01-09 17:17:50|23457.5|23445.5|23458.4|23446.4|23458.4|23446.4|23457.1|23445.1|0
1767979080000|2026-01-09 17:18:00|23457.5|23445.5|23455|23443|23457.5|23445.5|23454.6|23442.6|1
1767979090000|2026-01-09 17:18:10|23454.6|23442.6|23455|23443|23455|23443|23454.6|23442.6|3
1767979100000|2026-01-09 17:18:20|23432.1|23420.1|23430|23418|23432.1|23420.1|23429.2|23417.2|5
1767979110000|2026-01-09 17:18:30|23431.3|23419.3|23430.9|23418.9|23431.3|23419.3|23430.5|23418.5|5
1767979120000|2026-01-09 17:18:40|23433.4|23421.4|23433.4|23421.4|23433.4|23421.4|23433.4|23421.4|2
1767979130000|2026-01-09 17:18:50|23434.2|23422.2|23432.5|23420.5|23434.6|23422.6|23432.5|23420.5|1
1767979140000|2026-01-09 17:19:00|23431.7|23419.7|23425.9|23413.9|23431.7|23419.7|23425.9|23413.9|2
1767979150000|2026-01-09 17:19:10|23422.5|23410.5|23422.1|23410.1|23423.4|23411.4|23422.1|23410.1|1
1767979160000|2026-01-09 17:19:20|23423.4|23411.4|23420|23408|23423.4|23411.4|23418.4|23406.4|2
1767979170000|2026-01-09 17:19:30|23420.9|23408.9|23422.5|23410.5|23422.5|23410.5|23420.9|23408.9|0
1767979180000|2026-01-09 17:19:40|23422.1|23410.1|23422.1|23410.1|23422.1|23410.1|23420.9|23408.9|0
1767979190000|2026-01-09 17:19:50|23420.4|23408.4|23412.5|23400.5|23420.9|23408.9|23411.3|23399.3|15
1767979200000|2026-01-09 17:20:00|23412.1|23400.1|23417.5|23405.5|23417.5|23405.5|23412.1|23400.1|4
1767979210000|2026-01-09 17:20:10|23418.4|23406.4|23420.9|23408.9|23420.9|23408.9|23418.4|23406.4|1
1767979230000|2026-01-09 17:20:30|23418.4|23406.4|23419.2|23407.2|23419.2|23407.2|23415.9|23403.9|7
1767979240000|2026-01-09 17:20:40|23418.4|23406.4|23415.9|23403.9|23418.4|23406.4|23415.9|23403.9|6
1767979250000|2026-01-09 17:20:50|23417.1|23405.1|23417.1|23405.1|23417.1|23405.1|23417.1|23405.1|0
1767979260000|2026-01-09 17:21:00|23416.7|23404.7|23414.6|23402.6|23417.1|23405.1|23413.8|23401.8|2
1767979270000|2026-01-09 17:21:10|23415.4|23403.4|23418.4|23406.4|23418.4|23406.4|23415.4|23403.4|1
1767979280000|2026-01-09 17:21:20|23420|23408|23421.7|23409.7|23423.4|23411.4|23420|23408|5
1767979290000|2026-01-09 17:21:30|23420.9|23408.9|23420.9|23408.9|23420.9|23408.9|23420.9|23408.9|0
1767979300000|2026-01-09 17:21:40|23420|23408|23420.9|23408.9|23420.9|23408.9|23420|23408|0
1767979310000|2026-01-09 17:21:50|23422.6|23410.6|23422.5|23410.5|23422.6|23410.6|23420.9|23408.9|0
1767979320000|2026-01-09 17:22:00|23424.2|23412.2|23425.9|23413.9|23425.9|23413.9|23424.2|23412.2|6
1767979330000|2026-01-09 17:22:10|23423.8|23411.8|23423.4|23411.4|23423.8|23411.8|23423.4|23411.4|1
1767979340000|2026-01-09 17:22:20|23424.2|23412.2|23425|23413|23425.9|23413.9|23424.2|23412.2|0
1767979350000|2026-01-09 17:22:30|23421.7|23409.7|23421.7|23409.7|23421.7|23409.7|23421.7|23409.7|1
1767979360000|2026-01-09 17:22:40|23422.5|23410.5|23422.5|23410.5|23422.5|23410.5|23422.5|23410.5|2
1767979370000|2026-01-09 17:22:50|23423.4|23411.4|23427.5|23415.5|23427.5|23415.5|23421.7|23409.7|3
1767979380000|2026-01-09 17:23:00|23426.7|23414.7|23425.9|23413.9|23428.4|23416.4|23425.9|23413.9|2
1767979390000|2026-01-09 17:23:10|23425|23413|23424.6|23412.6|23425|23413|23424.6|23412.6|1
1767979410000|2026-01-09 17:23:30|23422.9|23410.9|23418.4|23406.4|23422.9|23410.9|23418|23406|5
1767979420000|2026-01-09 17:23:40|23419.2|23407.2|23417.5|23405.5|23420|23408|23417.5|23405.5|1
1767979430000|2026-01-09 17:23:50|23417.1|23405.1|23419.6|23407.6|23419.6|23407.6|23417.1|23405.1|5
1767979440000|2026-01-09 17:24:00|23419.2|23407.2|23415|23403|23419.2|23407.2|23415|23403|9
1767979450000|2026-01-09 17:24:10|23415.9|23403.9|23415.9|23403.9|23415.9|23403.9|23415.9|23403.9|0
1767979460000|2026-01-09 17:24:20|23420|23408|23420|23408|23420|23408|23420|23408|2
1767979470000|2026-01-09 17:24:30|23421.7|23409.7|23420.9|23408.9|23421.7|23409.7|23420|23408|0
1767979480000|2026-01-09 17:24:40|23420|23408|23420.9|23408.9|23420.9|23408.9|23420|23408|1
1767979490000|2026-01-09 17:24:50|23422.1|23410.1|23423.4|23411.4|23423.4|23411.4|23422.1|23410.1|1
1767979500000|2026-01-09 17:25:00|23425.9|23413.9|23425|23413|23425.9|23413.9|23425|23413|3
1767979510000|2026-01-09 17:25:10|23424.6|23412.6|23420|23408|23424.6|23412.6|23419.6|23407.6|2
1767979520000|2026-01-09 17:25:20|23420.9|23408.9|23419.6|23407.6|23420.9|23408.9|23419.6|23407.6|0
1767979540000|2026-01-09 17:25:40|23418.8|23406.8|23419.2|23407.2|23420.9|23408.9|23418.8|23406.8|1
1767979550000|2026-01-09 17:25:50|23418.4|23406.4|23420.9|23408.9|23420.9|23408.9|23418.4|23406.4|0
1767979560000|2026-01-09 17:26:00|23420.1|23408.1|23420.9|23408.9|23420.9|23408.9|23418.4|23406.4|7
1767979570000|2026-01-09 17:26:10|23423.4|23411.4|23425|23413|23425|23413|23423.4|23411.4|2
1767979580000|2026-01-09 17:26:20|23426.7|23414.7|23427.1|23415.1|23427.1|23415.1|23426.7|23414.7|0
1767979590000|2026-01-09 17:26:30|23429.7|23417.7|23431.7|23419.7|23431.7|23419.7|23429.7|23417.7|19
1767979600000|2026-01-09 17:26:40|||||||||2
1767979610000|2026-01-09 17:26:50|23430.9|23418.9|23430.9|23418.9|23430.9|23418.9|23430.9|23418.9|0
1767979620000|2026-01-09 17:27:00|23431.7|23419.7|23427.6|23415.6|23431.7|23419.7|23427.6|23415.6|11
1767979630000|2026-01-09 17:27:10|23430.1|23418.1|23429.2|23417.2|23430.1|23418.1|23429.2|23417.2|0
1767979640000|2026-01-09 17:27:20|23430.1|23418.1|23429.2|23417.2|23430.1|23418.1|23429.2|23417.2|2
1767979660000|2026-01-09 17:27:40|23430.1|23418.1|23430.1|23418.1|23430.1|23418.1|23430.1|23418.1|1
1767979670000|2026-01-09 17:27:50|23429.2|23417.2|23431.3|23419.3|23431.3|23419.3|23429.2|23417.2|0
1767979680000|2026-01-09 17:28:00|23429.2|23417.2|23429.2|23417.2|23429.2|23417.2|23427.6|23415.6|9
1767979690000|2026-01-09 17:28:10|23428|23416|23428|23416|23428|23416|23428|23416|0
1767979710000|2026-01-09 17:28:30|23432.6|23420.6|23435.1|23423.1|23436.7|23424.7|23432.6|23420.6|11
1767979720000|2026-01-09 17:28:40|23434.2|23422.2|23431.7|23419.7|23435.1|23423.1|23431.7|23419.7|1
1767979730000|2026-01-09 17:28:50|||||||||1
1767979740000|2026-01-09 17:29:00|23432.6|23420.6|23434.2|23422.2|23434.2|23422.2|23432.6|23420.6|1
1767979750000|2026-01-09 17:29:10|23435.1|23423.1|23435.1|23423.1|23435.1|23423.1|23435.1|23423.1|0
1767979760000|2026-01-09 17:29:20|23430.1|23418.1|23426.3|23414.3|23430.1|23418.1|23426.3|23414.3|2
1767979770000|2026-01-09 17:29:30|23426.7|23414.7|23429.2|23417.2|23430.1|23418.1|23426.7|23414.7|2
1767979780000|2026-01-09 17:29:40|23430.9|23418.9|23430.1|23418.1|23430.9|23418.9|23430.1|23418.1|0
1767979790000|2026-01-09 17:29:50|23430.9|23418.9|23430.9|23418.9|23430.9|23418.9|23430.9|23418.9|0
1767979800000|2026-01-09 17:30:00|23430.1|23418.1|23430.2|23418.2|23430.5|23418.5|23428|23416|41
1767979810000|2026-01-09 17:30:10|23428|23416|23428.4|23416.4|23429.3|23417.3|23428|23416|2
1767979820000|2026-01-09 17:30:20|23428|23416|23429.3|23417.3|23429.7|23417.7|23427.2|23415.2|5
1767979840000|2026-01-09 17:30:40|23428|23416|23429.3|23417.3|23429.7|23417.7|23428|23416|2
1767979850000|2026-01-09 17:30:50|23429.7|23417.7|23427.7|23415.7|23430.2|23418.2|23427.7|23415.7|2
1767979860000|2026-01-09 17:31:00|23426.8|23414.8|23427.3|23415.3|23427.7|23415.7|23426.8|23414.8|37
1767979880000|2026-01-09 17:31:20|23427.7|23415.7|23427.7|23415.7|23428.5|23416.5|23427.7|23415.7|2
1767979890000|2026-01-09 17:31:30|23428.5|23416.5|23424.4|23412.4|23428.5|23416.5|23424.4|23412.4|8
1767979900000|2026-01-09 17:31:40|||||||||19
1767979910000|2026-01-09 17:31:50|23424.8|23412.8|23424.8|23412.8|23424.8|23412.8|23424.8|23412.8|3
1767979930000|2026-01-09 17:32:10|23426.5|23414.5|23427.3|23415.3|23427.3|23415.3|23426.5|23414.5|3
1767979940000|2026-01-09 17:32:20|||||||||2
1767979950000|2026-01-09 17:32:30|||||||||1
1767979960000|2026-01-09 17:32:40|23429|23417|23430.2|23418.2|23431.8|23419.8|23429|23417|4
1767979970000|2026-01-09 17:32:50|23431.9|23419.9|23431.9|23419.9|23431.9|23419.9|23431.9|23419.9|1
1767979980000|2026-01-09 17:33:00|23430.6|23418.6|23434.4|23422.4|23434.8|23422.8|23430.6|23418.6|4
1767979990000|2026-01-09 17:33:10|||||||||1
1767980010000|2026-01-09 17:33:30|23434.8|23422.8|23434.8|23422.8|23435.6|23423.6|23434.8|23422.8|1
1767980020000|2026-01-09 17:33:40|23432.3|23420.3|23436.9|23424.9|23436.9|23424.9|23432.3|23420.3|9
1767980030000|2026-01-09 17:33:50|23436|23424|23436.9|23424.9|23436.9|23424.9|23436|23424|0
1767980040000|2026-01-09 17:34:00|23435.6|23423.6|23439.8|23427.8|23439.8|23427.8|23435.6|23423.6|4
1767980050000|2026-01-09 17:34:10|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|23442.3|23430.3|3
1767980060000|2026-01-09 17:34:20|23442.7|23430.7|23444|23432|23444|23432|23442.3|23430.3|12
1767980070000|2026-01-09 17:34:30|23442.3|23430.3|23439|23427|23442.3|23430.3|23437.7|23425.7|4
1767980080000|2026-01-09 17:34:40|23438.1|23426.1|23443.6|23431.6|23443.6|23431.6|23436.9|23424.9|3
1767980090000|2026-01-09 17:34:50|||||||||2
1767980100000|2026-01-09 17:35:00|23441.1|23429.1|23443.7|23431.7|23447|23435|23440.7|23428.7|21
1767980110000|2026-01-09 17:35:10|23447|23435|23445.4|23433.4|23447.9|23435.9|23445.4|23433.4|11
1767980120000|2026-01-09 17:35:20|23445.8|23433.8|23448.3|23436.3|23448.3|23436.3|23445.8|23433.8|3
1767980140000|2026-01-09 17:35:40|23447.5|23435.5|23447|23435|23447.5|23435.5|23443.7|23431.7|25
1767980150000|2026-01-09 17:35:50|||||||||5
1767980160000|2026-01-09 17:36:00|23444.9|23432.9|23441.2|23429.2|23444.9|23432.9|23440.4|23428.4|2
1767980170000|2026-01-09 17:36:10|23442|23430|23441.6|23429.6|23442|23430|23441.6|23429.6|0
1767980180000|2026-01-09 17:36:20|23442|23430|23442|23430|23442|23430|23442|23430|1
1767980200000|2026-01-09 17:36:40|||||||||3
1767980210000|2026-01-09 17:36:50|23444.6|23432.6|23444.1|23432.1|23444.6|23432.6|23444.1|23432.1|8
1767980220000|2026-01-09 17:37:00|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|0
1767980230000|2026-01-09 17:37:10|23445.4|23433.4|23444.5|23432.5|23445.4|23433.4|23444.5|23432.5|0
1767980240000|2026-01-09 17:37:20|23445.4|23433.4|23445.4|23433.4|23446.2|23434.2|23445.4|23433.4|1
1767980250000|2026-01-09 17:37:30|23443.3|23431.3|23434.5|23422.5|23443.3|23431.3|23434.5|23422.5|5
1767980260000|2026-01-09 17:37:40|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|0
1767980270000|2026-01-09 17:37:50|23434.1|23422.1|23433.3|23421.3|23434.1|23422.1|23433.3|23421.3|12
1767980280000|2026-01-09 17:38:00|23432.4|23420.4|23432|23420|23432.4|23420.4|23432|23420|1
1767980290000|2026-01-09 17:38:10|23431.6|23419.6|23432.4|23420.4|23432.4|23420.4|23429.9|23417.9|2
1767980310000|2026-01-09 17:38:30|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|23434.5|23422.5|3
1767980340000|2026-01-09 17:39:00|23438.7|23426.7|23441.2|23429.2|23441.2|23429.2|23437.4|23425.4|3
1767980350000|2026-01-09 17:39:10|23440.3|23428.3|23444.5|23432.5|23444.5|23432.5|23440.3|23428.3|0
1767980370000|2026-01-09 17:39:30|23442.8|23430.8|23440.3|23428.3|23442.8|23430.8|23440.3|23428.3|1
1767980380000|2026-01-09 17:39:40|23441.2|23429.2|23441.2|23429.2|23441.2|23429.2|23439.5|23427.5|3
1767980390000|2026-01-09 17:39:50|23440.4|23428.4|23439.5|23427.5|23441.2|23429.2|23439.5|23427.5|0
1767980400000|2026-01-09 17:40:00|23441.2|23429.2|23444.9|23432.9|23446.2|23434.2|23441.2|23429.2|2
1767980420000|2026-01-09 17:40:20|||||||||1
1767980430000|2026-01-09 17:40:30|23445.3|23433.3|23445.3|23433.3|23446.2|23434.2|23445.3|23433.3|4
1767980440000|2026-01-09 17:40:40|23444.9|23432.9|23442|23430|23444.9|23432.9|23442|23430|3
1767980450000|2026-01-09 17:40:50|23440.3|23428.3|23442.4|23430.4|23442.4|23430.4|23439.9|23427.9|1
1767980460000|2026-01-09 17:41:00|23439.9|23427.9|23437.8|23425.8|23439.9|23427.9|23437.8|23425.8|6
1767980470000|2026-01-09 17:41:10|23439.1|23427.1|23440.3|23428.3|23441.2|23429.2|23439.1|23427.1|2
1767980480000|2026-01-09 17:41:20|23441.2|23429.2|23442.4|23430.4|23442.4|23430.4|23441.2|23429.2|1
1767980490000|2026-01-09 17:41:30|23440.7|23428.7|23433.6|23421.6|23440.7|23428.7|23433.6|23421.6|21
1767980500000|2026-01-09 17:41:40|23434|23422|23428.2|23416.2|23434|23422|23428.2|23416.2|12
1767980510000|2026-01-09 17:41:50|23425.7|23413.7|23424.8|23412.8|23426.6|23414.6|23423.1|23411.1|9
1767980520000|2026-01-09 17:42:00|23427.3|23415.3|23426.1|23414.1|23427.3|23415.3|23426.1|23414.1|4
1767980530000|2026-01-09 17:42:10|23425.7|23413.7|23425.2|23413.2|23425.7|23413.7|23424.8|23412.8|4
1767980540000|2026-01-09 17:42:20|23426.1|23414.1|23425.7|23413.7|23427.3|23415.3|23425.7|23413.7|1
1767980550000|2026-01-09 17:42:30|23426.6|23414.6|23432.8|23420.8|23432.8|23420.8|23426.6|23414.6|7
1767980560000|2026-01-09 17:42:40|23433.2|23421.2|23434.9|23422.9|23434.9|23422.9|23432.8|23420.8|4
1767980570000|2026-01-09 17:42:50|23433.2|23421.2|23434.4|23422.4|23435.7|23423.7|23433.2|23421.2|20
1767980580000|2026-01-09 17:43:00|23435.3|23423.3|23435.7|23423.7|23435.7|23423.7|23433.6|23421.6|3
1767980590000|2026-01-09 17:43:10|23433.2|23421.2|23432.7|23420.7|23433.2|23421.2|23431.1|23419.1|2
1767980600000|2026-01-09 17:43:20|23430.7|23418.7|23430.7|23418.7|23430.7|23418.7|23430.7|23418.7|2
1767980610000|2026-01-09 17:43:30|23431.1|23419.1|23431.5|23419.5|23431.5|23419.5|23429.8|23417.8|1
1767980630000|2026-01-09 17:43:50|23428.6|23416.6|23430.2|23418.2|23430.2|23418.2|23428.6|23416.6|3
1767980640000|2026-01-09 17:44:00|23429.4|23417.4|23431.5|23419.5|23431.5|23419.5|23429.4|23417.4|0
1767980650000|2026-01-09 17:44:10|23432.3|23420.3|23434.4|23422.4|23434.4|23422.4|23432.3|23420.3|2
1767980660000|2026-01-09 17:44:20|23435.7|23423.7|23434|23422|23435.7|23423.7|23434|23422|25
1767980670000|2026-01-09 17:44:30|23429|23417|23429.4|23417.4|23430.2|23418.2|23429|23417|4
1767980680000|2026-01-09 17:44:40|23430.2|23418.2|23429|23417|23430.6|23418.6|23429|23417|2
1767980690000|2026-01-09 17:44:50|23429.8|23417.8|23424.4|23412.4|23429.8|23417.8|23424.4|23412.4|3
1767980700000|2026-01-09 17:45:00|23424|23412|23425.2|23413.2|23426.5|23414.5|23423.2|23411.2|15
1767980710000|2026-01-09 17:45:10|23424.4|23412.4|23426.1|23414.1|23426.1|23414.1|23424.4|23412.4|1
1767980720000|2026-01-09 17:45:20|23426.5|23414.5|23431.5|23419.5|23432.7|23420.7|23426.5|23414.5|8
1767980730000|2026-01-09 17:45:30|23431.9|23419.9|23431.9|23419.9|23431.9|23419.9|23431.9|23419.9|1
1767980740000|2026-01-09 17:45:40|23432.7|23420.7|23429.4|23417.4|23432.7|23420.7|23429.4|23417.4|3
1767980750000|2026-01-09 17:45:50|23429|23417|23429|23417|23429|23417|23429|23417|0
1767980760000|2026-01-09 17:46:00|23428.1|23416.1|23427.3|23415.3|23428.1|23416.1|23427.3|23415.3|3
1767980770000|2026-01-09 17:46:10|23428.6|23416.6|23427.7|23415.7|23428.6|23416.6|23427.7|23415.7|1
1767980780000|2026-01-09 17:46:20|23428.6|23416.6|23426.5|23414.5|23428.6|23416.6|23426.5|23414.5|0
1767980790000|2026-01-09 17:46:30|23426.1|23414.1|23424|23412|23426.1|23414.1|23424|23412|6
1767980800000|2026-01-09 17:46:40|23423.1|23411.1|23428.1|23416.1|23428.1|23416.1|23420.6|23408.6|19
1767980810000|2026-01-09 17:46:50|23427.3|23415.3|23427.3|23415.3|23427.7|23415.7|23425.2|23413.2|1
1767980820000|2026-01-09 17:47:00|23426.5|23414.5|23426.1|23414.1|23426.5|23414.5|23425.2|23413.2|1
1767980830000|2026-01-09 17:47:10|23426.5|23414.5|23426.1|23414.1|23426.5|23414.5|23426.1|23414.1|0
1767980840000|2026-01-09 17:47:20|23425.7|23413.7|23426.1|23414.1|23426.1|23414.1|23425.3|23413.3|10
1767980850000|2026-01-09 17:47:30|23426.5|23414.5|23426.5|23414.5|23426.5|23414.5|23426.5|23414.5|23
1767980860000|2026-01-09 17:47:40|23426.1|23414.1|23421.9|23409.9|23426.1|23414.1|23420.2|23408.2|6
1767980870000|2026-01-09 17:47:50|23421.5|23409.5|23419.4|23407.4|23421.5|23409.5|23419.4|23407.4|1
1767980880000|2026-01-09 17:48:00|23419|23407|23421.9|23409.9|23422.7|23410.7|23419|23407|4
1767980890000|2026-01-09 17:48:10|23421.5|23409.5|23420.2|23408.2|23421.5|23409.5|23420.2|23408.2|1
1767980900000|2026-01-09 17:48:20|23421|23409|23420.2|23408.2|23421|23409|23419.8|23407.8|2
1767980910000|2026-01-09 17:48:30|23419.8|23407.8|23419.8|23407.8|23419.8|23407.8|23419.8|23407.8|0
1767980920000|2026-01-09 17:48:40|||||||||8
1767980930000|2026-01-09 17:48:50|23418.9|23406.9|23410.7|23398.7|23418.9|23406.9|23410.7|23398.7|8
1767980950000|2026-01-09 17:49:10|23412.4|23400.4|23414.5|23402.5|23416.1|23404.1|23412.4|23400.4|12
1767980960000|2026-01-09 17:49:20|23415.3|23403.3|23415.3|23403.3|23415.3|23403.3|23415.3|23403.3|1
1767980970000|2026-01-09 17:49:30|23414.5|23402.5|23414.5|23402.5|23414.5|23402.5|23413.6|23401.6|0
1767980980000|2026-01-09 17:49:40|23413.6|23401.6|23413.6|23401.6|23413.6|23401.6|23413.6|23401.6|0
1767980990000|2026-01-09 17:49:50|23414.5|23402.5|23414.5|23402.5|23414.5|23402.5|23414.5|23402.5|0
1767981000000|2026-01-09 17:50:00|23416.5|23404.5|23416.5|23404.5|23418.6|23406.6|23416.1|23404.1|1
1767981010000|2026-01-09 17:50:10|23418.2|23406.2|23417|23405|23418.2|23406.2|23416.1|23404.1|2
1767981020000|2026-01-09 17:50:20|23417.4|23405.4|23418.2|23406.2|23418.6|23406.6|23417.4|23405.4|4
1767981030000|2026-01-09 17:50:30|23417.8|23405.8|23420.7|23408.7|23420.7|23408.7|23417.8|23405.8|4
1767981040000|2026-01-09 17:50:40|23420.3|23408.3|23420.7|23408.7|23420.7|23408.7|23419.5|23407.5|7
1767981050000|2026-01-09 17:50:50|23420.3|23408.3|23420.3|23408.3|23420.3|23408.3|23420.3|23408.3|1
1767981060000|2026-01-09 17:51:00|23419.5|23407.5|23417.8|23405.8|23419.5|23407.5|23417.8|23405.8|1
1767981070000|2026-01-09 17:51:10|23416.1|23404.1|23414.5|23402.5|23416.1|23404.1|23414.5|23402.5|2
1767981080000|2026-01-09 17:51:20|23415.7|23403.7|23419.5|23407.5|23419.5|23407.5|23415.7|23403.7|3
1767981090000|2026-01-09 17:51:30|23419.1|23407.1|23418.2|23406.2|23419.1|23407.1|23418.2|23406.2|1
1767981100000|2026-01-09 17:51:40|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|1
1767981110000|2026-01-09 17:51:50|23422|23410|23422|23410|23422|23410|23422|23410|1
1767981120000|2026-01-09 17:52:00|23425.7|23413.7|23428.2|23416.2|23428.2|23416.2|23425.7|23413.7|4
1767981130000|2026-01-09 17:52:10|23430.7|23418.7|23430.7|23418.7|23430.7|23418.7|23430.7|23418.7|2
1767981140000|2026-01-09 17:52:20|23429.1|23417.1|23428.2|23416.2|23429.1|23417.1|23428.2|23416.2|2
1767981150000|2026-01-09 17:52:30|23427.8|23415.8|23432.4|23420.4|23432.4|23420.4|23427.8|23415.8|2
1767981160000|2026-01-09 17:52:40|23433.2|23421.2|23437.8|23425.8|23437.8|23425.8|23433.2|23421.2|3
1767981170000|2026-01-09 17:52:50|23436.1|23424.1|23435.3|23423.3|23436.1|23424.1|23435.3|23423.3|2
1767981180000|2026-01-09 17:53:00|23431.9|23419.9|23432|23420|23432|23420|23431.1|23419.1|0
1767981190000|2026-01-09 17:53:10|23431.1|23419.1|23430.3|23418.3|23431.1|23419.1|23430.3|23418.3|0
1767981200000|2026-01-09 17:53:20|23429.5|23417.5|23429.5|23417.5|23429.5|23417.5|23429.5|23417.5|3
1767981210000|2026-01-09 17:53:30|23428.6|23416.6|23427.4|23415.4|23428.6|23416.6|23427.4|23415.4|14
1767981220000|2026-01-09 17:53:40|23425.2|23413.2|23424|23412|23425.2|23413.2|23423.6|23411.6|1
1767981230000|2026-01-09 17:53:50|23426.1|23414.1|23424.9|23412.9|23426.1|23414.1|23424.9|23412.9|22
1767981240000|2026-01-09 17:54:00|23424.5|23412.5|23424.5|23412.5|23424.5|23412.5|23424.5|23412.5|0
1767981270000|2026-01-09 17:54:30|23424.1|23412.1|23423.6|23411.6|23425.7|23413.7|23422.8|23410.8|11
1767981280000|2026-01-09 17:54:40|23422.8|23410.8|23419.5|23407.5|23423.6|23411.6|23419.5|23407.5|3
1767981290000|2026-01-09 17:54:50|23418.7|23406.7|23419.5|23407.5|23419.5|23407.5|23418.7|23406.7|0
1767981300000|2026-01-09 17:55:00|23418.6|23406.6|23415.3|23403.3|23418.6|23406.6|23415.3|23403.3|2
1767981310000|2026-01-09 17:55:10|23415.7|23403.7|23408.2|23396.2|23416.1|23404.1|23408.2|23396.2|10
1767981320000|2026-01-09 17:55:20|23411.1|23399.1|23404|23392|23411.1|23399.1|23404|23392|23
1767981330000|2026-01-09 17:55:30|23404.9|23392.9|23404.4|23392.4|23405.3|23393.3|23404.4|23392.4|8
1767981340000|2026-01-09 17:55:40|23403.5|23391.5|23404.4|23392.4|23404.4|23392.4|23403.5|23391.5|1
1767981350000|2026-01-09 17:55:50|23403.1|23391.1|23404|23392|23405.3|23393.3|23403.1|23391.1|2
1767981360000|2026-01-09 17:56:00|||||||||1
1767981370000|2026-01-09 17:56:10|23403.1|23391.1|23404|23392|23404|23392|23402.3|23390.3|3
1767981380000|2026-01-09 17:56:20|23403.1|23391.1|23403.1|23391.1|23404|23392|23402.3|23390.3|7
1767981390000|2026-01-09 17:56:30|23402.3|23390.3|23404|23392|23404|23392|23402.3|23390.3|5
1767981400000|2026-01-09 17:56:40|23403.1|23391.1|23404|23392|23404|23392|23403.1|23391.1|3
1767981410000|2026-01-09 17:56:50|23406.6|23394.6|23407.8|23395.8|23407.8|23395.8|23406.6|23394.6|2
1767981420000|2026-01-09 17:57:00|23409|23397|23401.4|23389.4|23409.4|23397.4|23400.6|23388.6|9
1767981430000|2026-01-09 17:57:10|23400.6|23388.6|23403.5|23391.5|23403.5|23391.5|23400.6|23388.6|9
1767981440000|2026-01-09 17:57:20|23402.7|23390.7|23403.5|23391.5|23403.5|23391.5|23402.7|23390.7|2
1767981450000|2026-01-09 17:57:30|23404.4|23392.4|23403.5|23391.5|23404.8|23392.8|23403.5|23391.5|0
1767981460000|2026-01-09 17:57:40|23404.8|23392.8|23404.8|23392.8|23404.8|23392.8|23404.8|23392.8|0
1767981470000|2026-01-09 17:57:50|23404.4|23392.4|23407.7|23395.7|23407.7|23395.7|23404.4|23392.4|3
1767981480000|2026-01-09 17:58:00|23406.9|23394.9|23401|23389|23407.3|23395.3|23397.2|23385.2|39
1767981490000|2026-01-09 17:58:10|23401.8|23389.8|23401.8|23389.8|23402.2|23390.2|23401.8|23389.8|7
1767981500000|2026-01-09 17:58:20|23399.7|23387.7|23401|23389|23401|23389|23399.7|23387.7|1
1767981510000|2026-01-09 17:58:30|23402.2|23390.2|23402.2|23390.2|23402.2|23390.2|23402.2|23390.2|0
1767981520000|2026-01-09 17:58:40|23401.4|23389.4|23401|23389|23402.2|23390.2|23401|23389|4
1767981530000|2026-01-09 17:58:50|23401.4|23389.4|23409.3|23397.3|23411.8|23399.8|23401.4|23389.4|10
1767981540000|2026-01-09 17:59:00|23409.7|23397.7|23401.8|23389.8|23411|23399|23401.4|23389.4|11
1767981550000|2026-01-09 17:59:10|23401.4|23389.4|23401.4|23389.4|23401.8|23389.8|23401.4|23389.4|2
1767981560000|2026-01-09 17:59:20|23401.8|23389.8|23401.4|23389.4|23401.8|23389.8|23401.4|23389.4|1
1767981570000|2026-01-09 17:59:30|23401.8|23389.8|23403|23391|23403|23391|23401.4|23389.4|0
1767981590000|2026-01-09 17:59:50|23406.4|23394.4|23406.4|23394.4|23406.4|23394.4|23405.1|23393.1|2
1767981600000|2026-01-09 18:00:00|23405.5|23393.5|23403.9|23391.9|23405.5|23393.5|23402.6|23390.6|6
1767981610000|2026-01-09 18:00:10|23404.3|23392.3|23403.5|23391.5|23404.7|23392.7|23403.5|23391.5|21
1767981620000|2026-01-09 18:00:20|23400.6|23388.6|23400.2|23388.2|23400.6|23388.6|23400.2|23388.2|17
1767981630000|2026-01-09 18:00:30|23400.6|23388.6|23401|23389|23401|23389|23400.6|23388.6|1
1767981640000|2026-01-09 18:00:40|23402.2|23390.2|23402.2|23390.2|23402.2|23390.2|23402.2|23390.2|0
1767981650000|2026-01-09 18:00:50|23397.3|23385.3|23391.8|23379.8|23397.3|23385.3|23391.8|23379.8|19
1767981660000|2026-01-09 18:01:00|23391.4|23379.4|23389.3|23377.3|23391.4|23379.4|23389.3|23377.3|1
1767981670000|2026-01-09 18:01:10|23390.2|23378.2|23390.6|23378.6|23390.6|23378.6|23389.3|23377.3|3
1767981680000|2026-01-09 18:01:20|23391.8|23379.8|23388.5|23376.5|23391.8|23379.8|23388.5|23376.5|10
1767981690000|2026-01-09 18:01:30|23389.3|23377.3|23388.5|23376.5|23389.7|23377.7|23388.5|23376.5|1
1767981710000|2026-01-09 18:01:50|23388.1|23376.1|23393.1|23381.1|23393.1|23381.1|23386.8|23374.8|3
1767981720000|2026-01-09 18:02:00|23393.9|23381.9|23393.5|23381.5|23395.2|23383.2|23393.5|23381.5|23
1767981730000|2026-01-09 18:02:10|23399.7|23387.7|23402.2|23390.2|23402.2|23390.2|23399.3|23387.3|35
1767981740000|2026-01-09 18:02:20|23401.4|23389.4|23402.2|23390.2|23402.2|23390.2|23400.5|23388.5|10
1767981750000|2026-01-09 18:02:30|23403.1|23391.1|23402.2|23390.2|23403.1|23391.1|23402.2|23390.2|0
1767981770000|2026-01-09 18:02:50|23405.5|23393.5|23415.6|23403.6|23416.8|23404.8|23405.5|23393.5|12
1767981780000|2026-01-09 18:03:00|23417.7|23405.7|23418.1|23406.1|23418.9|23406.9|23416|23404|2
1767981790000|2026-01-09 18:03:10|23419.3|23407.3|23421|23409|23421|23409|23419.3|23407.3|5
1767981800000|2026-01-09 18:03:20|23422.2|23410.2|23428.5|23416.5|23429.7|23417.7|23422.2|23410.2|3
1767981810000|2026-01-09 18:03:30|23429.7|23417.7|23436.8|23424.8|23436.8|23424.8|23429.7|23417.7|6
1767981820000|2026-01-09 18:03:40|23437.7|23425.7|23431.8|23419.8|23437.7|23425.7|23431|23419|10
1767981830000|2026-01-09 18:03:50|23433.5|23421.5|23416.8|23404.8|23436|23424|23412.2|23400.2|20
1767981840000|2026-01-09 18:04:00|23416|23404|23416.4|23404.4|23416.4|23404.4|23416|23404|2
1767981850000|2026-01-09 18:04:10|23420.7|23408.7|23421.4|23409.4|23422.6|23410.6|23420.7|23408.7|6
1767981860000|2026-01-09 18:04:20|23421.8|23409.8|23422.6|23410.6|23424.3|23412.3|23421.8|23409.8|1
1767981870000|2026-01-09 18:04:30|23421.8|23409.8|23421.4|23409.4|23422.6|23410.6|23421.4|23409.4|1
1767981880000|2026-01-09 18:04:40|23422.2|23410.2|23423.9|23411.9|23423.9|23411.9|23421.8|23409.8|2
1767981890000|2026-01-09 18:04:50|||||||||2
1767981900000|2026-01-09 18:05:00|23424.3|23412.3|23426|23414|23426.8|23414.8|23423.9|23411.9|5
1767981910000|2026-01-09 18:05:10|23426.8|23414.8|23431.8|23419.8|23431.8|23419.8|23426.8|23414.8|1
1767981920000|2026-01-09 18:05:20|23433.5|23421.5|23429.7|23417.7|23433.5|23421.5|23429.7|23417.7|1
1767981930000|2026-01-09 18:05:30|23426|23414|23426|23414|23427.2|23415.2|23426|23414|1
1767981940000|2026-01-09 18:05:40|||||||||3
1767981950000|2026-01-09 18:05:50|23426.4|23414.4|23428.5|23416.5|23428.5|23416.5|23426|23414|0
1767981960000|2026-01-09 18:06:00|23431.8|23419.8|23433.5|23421.5|23433.5|23421.5|23431.8|23419.8|2
1767981970000|2026-01-09 18:06:10|23434.7|23422.7|23427.7|23415.7|23434.7|23422.7|23427.7|23415.7|8
1767981980000|2026-01-09 18:06:20|23428.1|23416.1|23428.5|23416.5|23428.5|23416.5|23428.1|23416.1|0
1767981990000|2026-01-09 18:06:30|23428.1|23416.1|23429.3|23417.3|23429.7|23417.7|23428.1|23416.1|1
1767982000000|2026-01-09 18:06:40|23428.5|23416.5|23428.5|23416.5|23428.5|23416.5|23428.5|23416.5|0
1767982010000|2026-01-09 18:06:50|23429.7|23417.7|23432.2|23420.2|23432.2|23420.2|23429.7|23417.7|1
1767982020000|2026-01-09 18:07:00|23433.1|23421.1|23433.5|23421.5|23433.5|23421.5|23433.1|23421.1|3
1767982040000|2026-01-09 18:07:20|23434.7|23422.7|23433.9|23421.9|23434.7|23422.7|23433.9|23421.9|1
1767982050000|2026-01-09 18:07:30|23436|23424|23433.5|23421.5|23436|23424|23433.5|23421.5|2
1767982060000|2026-01-09 18:07:40|23433.1|23421.1|23433.1|23421.1|23433.1|23421.1|23433.1|23421.1|0
1767982070000|2026-01-09 18:07:50|23433.5|23421.5|23433.1|23421.1|23433.5|23421.5|23433.1|23421.1|1
1767982080000|2026-01-09 18:08:00|23433.5|23421.5|23439.7|23427.7|23439.7|23427.7|23433.1|23421.1|11
1767982090000|2026-01-09 18:08:10|23440.2|23428.2|23439.7|23427.7|23440.2|23428.2|23439.3|23427.3|7
1767982100000|2026-01-09 18:08:20|23440.2|23428.2|23440.2|23428.2|23440.2|23428.2|23440.2|23428.2|15
1767982110000|2026-01-09 18:08:30|23439.8|23427.8|23440.2|23428.2|23440.2|23428.2|23439.8|23427.8|1
1767982120000|2026-01-09 18:08:40|23436.4|23424.4|23439.8|23427.8|23439.8|23427.8|23436.4|23424.4|2
1767982130000|2026-01-09 18:08:50|||||||||1
1767982140000|2026-01-09 18:09:00|23437.7|23425.7|23438.9|23426.9|23438.9|23426.9|23437.7|23425.7|4
1767982170000|2026-01-09 18:09:30|23440.2|23428.2|23440.2|23428.2|23440.2|23428.2|23440.2|23428.2|2
1767982180000|2026-01-09 18:09:40|23439.8|23427.8|23445.6|23433.6|23445.6|23433.6|23439.4|23427.4|6
1767982190000|2026-01-09 18:09:50|23441.8|23429.8|23443.1|23431.1|23443.1|23431.1|23441.8|23429.8|4
1767982200000|2026-01-09 18:10:00|23441.8|23429.8|23441.8|23429.8|23441.8|23429.8|23441.8|23429.8|1
1767982210000|2026-01-09 18:10:10|23441|23429|23441.8|23429.8|23441.8|23429.8|23441|23429|0
1767982220000|2026-01-09 18:10:20|23442.7|23430.7|23443.5|23431.5|23445.6|23433.6|23442.7|23430.7|6
1767982230000|2026-01-09 18:10:30|23443.1|23431.1|23444.3|23432.3|23446|23434|23443.1|23431.1|2
1767982240000|2026-01-09 18:10:40|23445.2|23433.2|23443.5|23431.5|23445.2|23433.2|23443.5|23431.5|1
1767982250000|2026-01-09 18:10:50|23444.3|23432.3|23443.5|23431.5|23444.3|23432.3|23443.5|23431.5|0
1767982260000|2026-01-09 18:11:00|23445.2|23433.2|23445.2|23433.2|23445.6|23433.6|23444.7|23432.7|63
1767982280000|2026-01-09 18:11:20|23446.4|23434.4|23446.4|23434.4|23446.4|23434.4|23445.2|23433.2|3
1767982290000|2026-01-09 18:11:30|23446.1|23434.1|23445.2|23433.2|23446.1|23434.1|23445.2|23433.2|0
1767982300000|2026-01-09 18:11:40|23443.9|23431.9|23445.6|23433.6|23445.6|23433.6|23443.9|23431.9|1
1767982310000|2026-01-09 18:11:50|23446.4|23434.4|23445.2|23433.2|23446.4|23434.4|23445.2|23433.2|6
1767982320000|2026-01-09 18:12:00|||||||||2
1767982330000|2026-01-09 18:12:10|23446.1|23434.1|23432.3|23420.3|23446.1|23434.1|23432.3|23420.3|11
1767982340000|2026-01-09 18:12:20|23431.4|23419.4|23429.4|23417.4|23431.4|23419.4|23429.4|23417.4|21
1767982350000|2026-01-09 18:12:30|23429|23417|23429.4|23417.4|23429.8|23417.8|23429|23417|20
1767982360000|2026-01-09 18:12:40|23429|23417|23426.1|23414.1|23429|23417|23426.1|23414.1|2
1767982370000|2026-01-09 18:12:50|23426.5|23414.5|23426.1|23414.1|23426.5|23414.5|23426.1|23414.1|0
1767982380000|2026-01-09 18:13:00|23428.2|23416.2|23426.1|23414.1|23428.6|23416.6|23426.1|23414.1|1
1767982390000|2026-01-09 18:13:10|23425.3|23413.3|23424.4|23412.4|23425.3|23413.3|23423.2|23411.2|18
1767982400000|2026-01-09 18:13:20|23425.3|23413.3|23426.9|23414.9|23426.9|23414.9|23425.3|23413.3|2
1767982410000|2026-01-09 18:13:30|23427.3|23415.3|23428.2|23416.2|23428.2|23416.2|23427.3|23415.3|10
1767982420000|2026-01-09 18:13:40|23429|23417|23428.2|23416.2|23429.4|23417.4|23428.2|23416.2|3
1767982430000|2026-01-09 18:13:50|23425.3|23413.3|23424|23412|23425.3|23413.3|23424|23412|4
1767982440000|2026-01-09 18:14:00|23426.5|23414.5|23422.8|23410.8|23426.5|23414.5|23422.8|23410.8|3
1767982450000|2026-01-09 18:14:10|23421.5|23409.5|23423.2|23411.2|23423.2|23411.2|23421.5|23409.5|3
1767982460000|2026-01-09 18:14:20|23422.3|23410.3|23421.9|23409.9|23422.8|23410.8|23420.7|23408.7|5
1767982470000|2026-01-09 18:14:30|23421.5|23409.5|23421.5|23409.5|23421.9|23409.9|23421.5|23409.5|1
1767982480000|2026-01-09 18:14:40|23421.9|23409.9|23421.9|23409.9|23421.9|23409.9|23421.5|23409.5|4
1767982490000|2026-01-09 18:14:50|23422.3|23410.3|23421.9|23409.9|23422.3|23410.3|23421.9|23409.9|1
1767982500000|2026-01-09 18:15:00|23421.5|23409.5|23421.9|23409.9|23421.9|23409.9|23421.5|23409.5|2
1767982510000|2026-01-09 18:15:10|||||||||2
1767982520000|2026-01-09 18:15:20|23420.7|23408.7|23421.9|23409.9|23421.9|23409.9|23420.7|23408.7|0
1767982530000|2026-01-09 18:15:30|23423.2|23411.2|23424.4|23412.4|23425.7|23413.7|23423.2|23411.2|3
1767982540000|2026-01-09 18:15:40|||||||||2
1767982550000|2026-01-09 18:15:50|23422.7|23410.7|23416.5|23404.5|23422.7|23410.7|23415.7|23403.7|16
1767982560000|2026-01-09 18:16:00|23418.2|23406.2|23417.8|23405.8|23418.6|23406.6|23417.8|23405.8|1
1767982570000|2026-01-09 18:16:10|23418.6|23406.6|23417.8|23405.8|23418.6|23406.6|23417.8|23405.8|1
1767982580000|2026-01-09 18:16:20|23418.6|23406.6|23418.6|23406.6|23418.6|23406.6|23417.8|23405.8|1
1767982590000|2026-01-09 18:16:30|||||||||1
1767982600000|2026-01-09 18:16:40|23419|23407|23414.4|23402.4|23419|23407|23414.4|23402.4|8
1767982610000|2026-01-09 18:16:50|23410.3|23398.3|23410.3|23398.3|23411.9|23399.9|23408.2|23396.2|9
1767982620000|2026-01-09 18:17:00|||||||||2
1767982630000|2026-01-09 18:17:10|23409.4|23397.4|23410.3|23398.3|23410.3|23398.3|23409.4|23397.4|0
1767982640000|2026-01-09 18:17:20|23409.4|23397.4|23405.7|23393.7|23411.1|23399.1|23405.7|23393.7|8
1767982660000|2026-01-09 18:17:40|23406.9|23394.9|23406.9|23394.9|23407.8|23395.8|23406.9|23394.9|3
1767982680000|2026-01-09 18:18:00|||||||||7
1767982700000|2026-01-09 18:18:20|23408.2|23396.2|23408.2|23396.2|23408.2|23396.2|23408.2|23396.2|6
1767982710000|2026-01-09 18:18:30|23406.9|23394.9|23406.9|23394.9|23406.9|23394.9|23406.9|23394.9|1
1767982720000|2026-01-09 18:18:40|||||||||4
1767982730000|2026-01-09 18:18:50|23406.5|23394.5|23404.4|23392.4|23406.5|23394.5|23404.4|23392.4|4
1767982740000|2026-01-09 18:19:00|23406.1|23394.1|23408.6|23396.6|23409.9|23397.9|23406.1|23394.1|15
1767982750000|2026-01-09 18:19:10|23409.4|23397.4|23409.4|23397.4|23409.4|23397.4|23409|23397|1
1767982770000|2026-01-09 18:19:30|23409|23397|23400.3|23388.3|23409|23397|23400.3|23388.3|10
1767982780000|2026-01-09 18:19:40|23400.7|23388.7|23401.9|23389.9|23401.9|23389.9|23400.7|23388.7|2
1767982790000|2026-01-09 18:19:50|23401.1|23389.1|23400.3|23388.3|23401.1|23389.1|23400.3|23388.3|3
1767982800000|2026-01-09 18:20:00|23399.4|23387.4|23399.4|23387.4|23399.4|23387.4|23399.4|23387.4|1
1767982810000|2026-01-09 18:20:10|23399|23387|23399|23387|23399.9|23387.9|23399|23387|2
1767982820000|2026-01-09 18:20:20|23398.2|23386.2|23398.6|23386.6|23398.6|23386.6|23396.9|23384.9|4
1767982830000|2026-01-09 18:20:30|23397.8|23385.8|23405.3|23393.3|23405.3|23393.3|23397.8|23385.8|7
1767982840000|2026-01-09 18:20:40|23404.4|23392.4|23405.3|23393.3|23406.5|23394.5|23402.8|23390.8|5
1767982850000|2026-01-09 18:20:50|23403.6|23391.6|23403.6|23391.6|23403.6|23391.6|23402.8|23390.8|11
1767982860000|2026-01-09 18:21:00|23404.5|23392.5|23400.3|23388.3|23404.5|23392.5|23396.9|23384.9|7
1767982870000|2026-01-09 18:21:10|23399.4|23387.4|23397.8|23385.8|23399.4|23387.4|23397.8|23385.8|0
1767982880000|2026-01-09 18:21:20|23398.6|23386.6|23399.4|23387.4|23399.5|23387.5|23396.9|23384.9|5
1767982890000|2026-01-09 18:21:30|23396.5|23384.5|23396.5|23384.5|23396.5|23384.5|23396.5|23384.5|2
1767982900000|2026-01-09 18:21:40|23395.3|23383.3|23395.3|23383.3|23395.3|23383.3|23395.3|23383.3|9
1767982910000|2026-01-09 18:21:50|23396.1|23384.1|23395.3|23383.3|23396.1|23384.1|23395.3|23383.3|0
1767982920000|2026-01-09 18:22:00|23392.3|23380.3|23391.9|23379.9|23392.3|23380.3|23391.9|23379.9|4
1767982930000|2026-01-09 18:22:10|||||||||1
1767982940000|2026-01-09 18:22:20|23394|23382|23396.5|23384.5|23396.5|23384.5|23392.8|23380.8|4
1767982950000|2026-01-09 18:22:30|||||||||3
1767982960000|2026-01-09 18:22:40|||||||||2
1767982970000|2026-01-09 18:22:50|23395.7|23383.7|23390.7|23378.7|23395.7|23383.7|23390.7|23378.7|8
1767982990000|2026-01-09 18:23:10|23388.2|23376.2|23389|23377|23389|23377|23388.2|23376.2|1
1767983000000|2026-01-09 18:23:20|23390.3|23378.3|23389|23377|23390.3|23378.3|23389|23377|2
1767983010000|2026-01-09 18:23:30|||||||||7
1767983020000|2026-01-09 18:23:40|23389.4|23377.4|23390.3|23378.3|23390.3|23378.3|23389|23377|5
1767983030000|2026-01-09 18:23:50|23391.1|23379.1|23392.8|23380.8|23393.6|23381.6|23390.3|23378.3|4
1767983040000|2026-01-09 18:24:00|23393.6|23381.6|23396.5|23384.5|23396.5|23384.5|23391.9|23379.9|13
1767983050000|2026-01-09 18:24:10|23396.1|23384.1|23394|23382|23396.1|23384.1|23394|23382|1
1767983070000|2026-01-09 18:24:30|23395.7|23383.7|23394|23382|23396.5|23384.5|23394|23382|5
1767983080000|2026-01-09 18:24:40|23393.2|23381.2|23392.8|23380.8|23393.2|23381.2|23392.8|23380.8|1
1767983100000|2026-01-09 18:25:00|23391.9|23379.9|23396.1|23384.1|23396.1|23384.1|23391.5|23379.5|7
1767983110000|2026-01-09 18:25:10|23395.3|23383.3|23394.4|23382.4|23395.3|23383.3|23394.4|23382.4|1
1767983120000|2026-01-09 18:25:20|23394|23382|23395.3|23383.3|23395.3|23383.3|23394|23382|4
1767983130000|2026-01-09 18:25:30|23396.1|23384.1|23396.1|23384.1|23396.1|23384.1|23396.1|23384.1|0
1767983140000|2026-01-09 18:25:40|23397.9|23385.9|23401.5|23389.5|23401.5|23389.5|23397.9|23385.9|6
1767983160000|2026-01-09 18:26:00|23399.8|23387.8|23401.1|23389.1|23401.1|23389.1|23399|23387|6
1767983170000|2026-01-09 18:26:10|23401.5|23389.5|23397.8|23385.8|23403.2|23391.2|23397.8|23385.8|37
1767983180000|2026-01-09 18:26:20|23396.5|23384.5|23399.5|23387.5|23399.9|23387.9|23396.5|23384.5|6
1767983190000|2026-01-09 18:26:30|23399.9|23387.9|23398.6|23386.6|23399.9|23387.9|23398.6|23386.6|3
1767983200000|2026-01-09 18:26:40|23399.5|23387.5|23399.5|23387.5|23399.5|23387.5|23398.6|23386.6|0
1767983220000|2026-01-09 18:27:00|23400.4|23388.4|23400.8|23388.8|23400.8|23388.8|23400.4|23388.4|1
1767983230000|2026-01-09 18:27:10|23399.9|23387.9|23396.1|23384.1|23399.9|23387.9|23395.4|23383.4|2
1767983240000|2026-01-09 18:27:20|23395.4|23383.4|23397|23385|23397|23385|23395.4|23383.4|1
1767983250000|2026-01-09 18:27:30|23397.9|23385.9|23394.9|23382.9|23397.9|23385.9|23394.5|23382.5|1
1767983260000|2026-01-09 18:27:40|23395.8|23383.8|23395.8|23383.8|23395.8|23383.8|23395.8|23383.8|0
1767983270000|2026-01-09 18:27:50|||||||||1
1767983280000|2026-01-09 18:28:00|23396.1|23384.1|23395.8|23383.8|23397|23385|23395.8|23383.8|3
1767983290000|2026-01-09 18:28:10|23394.5|23382.5|23394.5|23382.5|23395.8|23383.8|23393.6|23381.6|1
1767983300000|2026-01-09 18:28:20|||||||||4
1767983310000|2026-01-09 18:28:30|23394.9|23382.9|23398.6|23386.6|23399.5|23387.5|23394.9|23382.9|2
1767983320000|2026-01-09 18:28:40|23400.8|23388.8|23400.8|23388.8|23400.8|23388.8|23400.8|23388.8|0
1767983330000|2026-01-09 18:28:50|23399.5|23387.5|23400.8|23388.8|23400.8|23388.8|23399.5|23387.5|0
1767983340000|2026-01-09 18:29:00|23399.9|23387.9|23397.9|23385.9|23399.9|23387.9|23397.9|23385.9|1
1767983350000|2026-01-09 18:29:10|23395.8|23383.8|23397|23385|23398.3|23386.3|23395.8|23383.8|5
1767983370000|2026-01-09 18:29:30|23398.7|23386.7|23402.8|23390.8|23402.8|23390.8|23398.7|23386.7|7
1767983380000|2026-01-09 18:29:40|23402.4|23390.4|23404.4|23392.4|23405.3|23393.3|23402.4|23390.4|1
1767983390000|2026-01-09 18:29:50|23404.8|23392.8|23405.7|23393.7|23405.7|23393.7|23404.4|23392.4|3
1767983400000|2026-01-09 18:30:00|23404|23392|23398.6|23386.6|23404|23392|23398.3|23386.3|26
1767983410000|2026-01-09 18:30:10|23398.3|23386.3|23395.8|23383.8|23398.6|23386.6|23395.8|23383.8|16
1767983420000|2026-01-09 18:30:20|23394|23382|23398.6|23386.6|23400.8|23388.8|23393.6|23381.6|11
1767983430000|2026-01-09 18:30:30|23399.5|23387.5|23399|23387|23401.1|23389.1|23397.9|23385.9|22
1767983440000|2026-01-09 18:30:40|23399.9|23387.9|23401.1|23389.1|23401.9|23389.9|23399.9|23387.9|1
1767983450000|2026-01-09 18:30:50|23400.3|23388.3|23401.1|23389.1|23401.5|23389.5|23400.3|23388.3|2
1767983460000|2026-01-09 18:31:00|23405.8|23393.8|23406.1|23394.1|23406.1|23394.1|23405.4|23393.4|13
1767983470000|2026-01-09 18:31:10|23405.4|23393.4|23405.4|23393.4|23405.4|23393.4|23405.4|23393.4|0
1767983480000|2026-01-09 18:31:20|23406.6|23394.6|23407.9|23395.9|23409.1|23397.1|23405.4|23393.4|12
1767983490000|2026-01-09 18:31:30|23408.3|23396.3|23403.6|23391.6|23408.3|23396.3|23403.6|23391.6|1
1767983500000|2026-01-09 18:31:40|23402.8|23390.8|23401.1|23389.1|23404|23392|23401.1|23389.1|9
1767983510000|2026-01-09 18:31:50|23402.8|23390.8|23403.6|23391.6|23403.6|23391.6|23402.8|23390.8|7
1767983520000|2026-01-09 18:32:00|23404|23392|23403.6|23391.6|23404|23392|23403.6|23391.6|1
1767983540000|2026-01-09 18:32:20|23404|23392|23403.6|23391.6|23406.1|23394.1|23403.6|23391.6|5
1767983560000|2026-01-09 18:32:40|23404|23392|23403.7|23391.7|23404|23392|23403.6|23391.6|2
1767983570000|2026-01-09 18:32:50|23403.3|23391.3|23403.3|23391.3|23403.3|23391.3|23403.3|23391.3|24
1767983580000|2026-01-09 18:33:00|23404.1|23392.1|23405.4|23393.4|23405.4|23393.4|23404.1|23392.1|4
1767983590000|2026-01-09 18:33:10|23405.8|23393.8|23405.4|23393.4|23407.9|23395.9|23404.5|23392.5|3
1767983600000|2026-01-09 18:33:20|23404.5|23392.5|23405.4|23393.4|23405.4|23393.4|23403.7|23391.7|0
1767983610000|2026-01-09 18:33:30|23404.5|23392.5|23403.3|23391.3|23404.5|23392.5|23403.3|23391.3|4
1767983620000|2026-01-09 18:33:40|23404.1|23392.1|23404.5|23392.5|23405.8|23393.8|23404.1|23392.1|2
1767983630000|2026-01-09 18:33:50|23403.7|23391.7|23404.5|23392.5|23405.8|23393.8|23403.7|23391.7|0
1767983640000|2026-01-09 18:34:00|||||||||3
1767983660000|2026-01-09 18:34:20|23405.4|23393.4|23403.7|23391.7|23405.4|23393.4|23403.7|23391.7|5
1767983680000|2026-01-09 18:34:40|23407.9|23395.9|23408.3|23396.3|23408.3|23396.3|23407.9|23395.9|6
1767983690000|2026-01-09 18:34:50|23405.4|23393.4|23405.4|23393.4|23406.2|23394.2|23405.4|23393.4|6
1767983700000|2026-01-09 18:35:00|23405.8|23393.8|23409.1|23397.1|23409.1|23397.1|23405.8|23393.8|3
1767983710000|2026-01-09 18:35:10|23408.3|23396.3|23411.6|23399.6|23411.6|23399.6|23408.3|23396.3|16
1767983720000|2026-01-09 18:35:20|23412.5|23400.5|23412.5|23400.5|23412.9|23400.9|23411.6|23399.6|0
1767983730000|2026-01-09 18:35:30|23412.9|23400.9|23411.2|23399.2|23413.7|23401.7|23410|23398|9
1767983740000|2026-01-09 18:35:40|23410.4|23398.4|23412.5|23400.5|23412.5|23400.5|23410.4|23398.4|1
1767983750000|2026-01-09 18:35:50|23410|23398|23411.6|23399.6|23412.5|23400.5|23410|23398|11
1767983760000|2026-01-09 18:36:00|23410.4|23398.4|23412.9|23400.9|23414.1|23402.1|23410.4|23398.4|21
1767983770000|2026-01-09 18:36:10|23409.1|23397.1|23406.6|23394.6|23409.1|23397.1|23406.6|23394.6|12
1767983780000|2026-01-09 18:36:20|23405.4|23393.4|23403.7|23391.7|23405.4|23393.4|23403.7|23391.7|6
1767983790000|2026-01-09 18:36:30|23405.4|23393.4|23408.7|23396.7|23408.7|23396.7|23404.5|23392.5|2
1767983800000|2026-01-09 18:36:40|23407.4|23395.4|23407.4|23395.4|23407.4|23395.4|23407.4|23395.4|0
1767983810000|2026-01-09 18:36:50|23406.6|23394.6|23402.9|23390.9|23406.6|23394.6|23402.9|23390.9|13
1767983820000|2026-01-09 18:37:00|23403.3|23391.3|23405|23393|23405|23393|23403.3|23391.3|13
1767983830000|2026-01-09 18:37:10|||||||||5
1767983840000|2026-01-09 18:37:20|23404.1|23392.1|23402.9|23390.9|23404.1|23392.1|23402.9|23390.9|6
1767983850000|2026-01-09 18:37:30|||||||||1
1767983860000|2026-01-09 18:37:40|23403.7|23391.7|23403.7|23391.7|23403.7|23391.7|23403.7|23391.7|4
1767983870000|2026-01-09 18:37:50|23402.9|23390.9|23404.6|23392.6|23404.6|23392.6|23402.9|23390.9|29
1767983880000|2026-01-09 18:38:00|23406.7|23394.7|23409.2|23397.2|23409.2|23397.2|23406.7|23394.7|4
1767983890000|2026-01-09 18:38:10|23409.6|23397.6|23409.2|23397.2|23409.6|23397.6|23409.2|23397.2|15
1767983900000|2026-01-09 18:38:20|||||||||18
1767983910000|2026-01-09 18:38:30|||||||||4
1767983920000|2026-01-09 18:38:40|23410.8|23398.8|23411.7|23399.7|23411.7|23399.7|23410.4|23398.4|1
1767983930000|2026-01-09 18:38:50|23410.8|23398.8|23411.7|23399.7|23411.7|23399.7|23410.8|23398.8|9
1767983940000|2026-01-09 18:39:00|23412.6|23400.6|23411.7|23399.7|23412.6|23400.6|23411.7|23399.7|2
1767983950000|2026-01-09 18:39:10|23410.8|23398.8|23410.8|23398.8|23411.7|23399.7|23410.8|23398.8|1
1767983960000|2026-01-09 18:39:20|23409.6|23397.6|23409.6|23397.6|23409.6|23397.6|23409.6|23397.6|4
1767983970000|2026-01-09 18:39:30|23411.3|23399.3|23411.7|23399.7|23411.7|23399.7|23409.6|23397.6|7
1767983990000|2026-01-09 18:39:50|||||||||5
1767984000000|2026-01-09 18:40:00|23410.4|23398.4|23409.6|23397.6|23410.4|23398.4|23409.6|23397.6|2
1767984010000|2026-01-09 18:40:10|23408.7|23396.7|23407.9|23395.9|23409.2|23397.2|23407.1|23395.1|7
1767984020000|2026-01-09 18:40:20|23407.1|23395.1|23406.7|23394.7|23407.1|23395.1|23405.4|23393.4|5
1767984030000|2026-01-09 18:40:30|23405.8|23393.8|23406.7|23394.7|23406.7|23394.7|23405.4|23393.4|10
1767984040000|2026-01-09 18:40:40|23407.6|23395.6|23408.8|23396.8|23408.8|23396.8|23406.3|23394.3|17
1767984050000|2026-01-09 18:40:50|23409.2|23397.2|23400.4|23388.4|23409.2|23397.2|23397.9|23385.9|23
1767984060000|2026-01-09 18:41:00|23401.7|23389.7|23402.9|23390.9|23403.8|23391.8|23401.7|23389.7|5
1767984070000|2026-01-09 18:41:10|23401.7|23389.7|23401.7|23389.7|23401.7|23389.7|23401.7|23389.7|8
1767984080000|2026-01-09 18:41:20|23406.3|23394.3|23404.2|23392.2|23406.3|23394.3|23404.2|23392.2|5
1767984090000|2026-01-09 18:41:30|23405.1|23393.1|23404.2|23392.2|23405.1|23393.1|23404.2|23392.2|2
1767984100000|2026-01-09 18:41:40|23405.9|23393.9|23405.9|23393.9|23405.9|23393.9|23405.9|23393.9|8
1767984110000|2026-01-09 18:41:50|23406.8|23394.8|23408.8|23396.8|23408.8|23396.8|23406.7|23394.7|9
1767984120000|2026-01-09 18:42:00|23409.2|23397.2|23404.6|23392.6|23409.2|23397.2|23404.6|23392.6|6
1767984130000|2026-01-09 18:42:10|23408.9|23396.9|23412.1|23400.1|23412.1|23400.1|23408.9|23396.9|14
1767984140000|2026-01-09 18:42:20|23411.7|23399.7|23408.8|23396.8|23411.7|23399.7|23408.8|23396.8|6
1767984150000|2026-01-09 18:42:30|||||||||1
1767984160000|2026-01-09 18:42:40|23407.9|23395.9|23408.8|23396.8|23408.8|23396.8|23406.7|23394.7|4
1767984170000|2026-01-09 18:42:50|23409.2|23397.2|23409.2|23397.2|23409.2|23397.2|23409.2|23397.2|8
1767984180000|2026-01-09 18:43:00|23408.8|23396.8|23407.6|23395.6|23410.1|23398.1|23407.6|23395.6|8
1767984190000|2026-01-09 18:43:10|23408.8|23396.8|23403.8|23391.8|23408.8|23396.8|23403.4|23391.4|33
1767984200000|2026-01-09 18:43:20|23404.2|23392.2|23405.1|23393.1|23405.1|23393.1|23403.8|23391.8|2
1767984210000|2026-01-09 18:43:30|23403.8|23391.8|23406.3|23394.3|23406.3|23394.3|23403.8|23391.8|6
1767984220000|2026-01-09 18:43:40|23405.4|23393.4|23403.8|23391.8|23405.4|23393.4|23403.3|23391.3|5
1767984230000|2026-01-09 18:43:50|23402.6|23390.6|23403.4|23391.4|23403.4|23391.4|23402.6|23390.6|4
1767984240000|2026-01-09 18:44:00|||||||||6
1767984250000|2026-01-09 18:44:10|23403.8|23391.8|23403.4|23391.4|23403.8|23391.8|23403.4|23391.4|7
1767984260000|2026-01-09 18:44:20|23405.1|23393.1|23403.8|23391.8|23405.1|23393.1|23403.8|23391.8|21
1767984270000|2026-01-09 18:44:30|||||||||3
1767984280000|2026-01-09 18:44:40|||||||||3
1767984290000|2026-01-09 18:44:50|23404.2|23392.2|23403.4|23391.4|23404.2|23392.2|23403.4|23391.4|9
1767984300000|2026-01-09 18:45:00|23402.6|23390.6|23404.7|23392.7|23405.1|23393.1|23402.6|23390.6|16
1767984310000|2026-01-09 18:45:10|23405.1|23393.1|23405.1|23393.1|23405.1|23393.1|23404.7|23392.7|2
1767984320000|2026-01-09 18:45:20|23403.8|23391.8|23403.4|23391.4|23405.1|23393.1|23403.4|23391.4|7
1767984330000|2026-01-09 18:45:30|23404.3|23392.3|23406.3|23394.3|23407.2|23395.2|23404.3|23392.3|8
1767984340000|2026-01-09 18:45:40|23407.2|23395.2|23412.6|23400.6|23412.6|23400.6|23407.2|23395.2|24
1767984350000|2026-01-09 18:45:50|23413|23401|23413|23401|23413.4|23401.4|23413|23401|14
1767984360000|2026-01-09 18:46:00|||||||||23
1767984370000|2026-01-09 18:46:10|23413.4|23401.4|23413|23401|23413.4|23401.4|23413|23401|3
1767984380000|2026-01-09 18:46:20|23413.4|23401.4|23416.8|23404.8|23416.8|23404.8|23413.4|23401.4|18
1767984390000|2026-01-09 18:46:30|23417.6|23405.6|23417.6|23405.6|23417.6|23405.6|23417.6|23405.6|10
1767984400000|2026-01-09 18:46:40|23416.8|23404.8|23415.5|23403.5|23416.8|23404.8|23415.1|23403.1|11
1767984410000|2026-01-09 18:46:50|23415.1|23403.1|23415.1|23403.1|23415.1|23403.1|23415.1|23403.1|3
1767984420000|2026-01-09 18:47:00|23414.3|23402.3|23410.5|23398.5|23414.3|23402.3|23410.5|23398.5|2
1767984430000|2026-01-09 18:47:10|23410.1|23398.1|23408|23396|23410.1|23398.1|23408|23396|2
1767984440000|2026-01-09 18:47:20|23407.6|23395.6|23403|23391|23407.6|23395.6|23403|23391|55
1767984450000|2026-01-09 18:47:30|23403.8|23391.8|23403.8|23391.8|23403.8|23391.8|23403.8|23391.8|4
1767984460000|2026-01-09 18:47:40|||||||||3
1767984470000|2026-01-09 18:47:50|||||||||1
1767984480000|2026-01-09 18:48:00|23403|23391|23403.4|23391.4|23403.4|23391.4|23402.2|23390.2|26
1767984490000|2026-01-09 18:48:10|23405.1|23393.1|23405.5|23393.5|23406.3|23394.3|23405.1|23393.1|15
1767984500000|2026-01-09 18:48:20|23405.9|23393.9|23406.3|23394.3|23406.3|23394.3|23405.9|23393.9|5
1767984510000|2026-01-09 18:48:30|23405.9|23393.9|23407.6|23395.6|23408.4|23396.4|23405.9|23393.9|40
1767984520000|2026-01-09 18:48:40|23408|23396|23407.6|23395.6|23408|23396|23407.6|23395.6|1
1767984530000|2026-01-09 18:48:50|23409.3|23397.3|23409.7|23397.7|23410.5|23398.5|23409.3|23397.3|15
1767984540000|2026-01-09 18:49:00|23410.5|23398.5|23415.1|23403.1|23415.1|23403.1|23410.1|23398.1|7
1767984550000|2026-01-09 18:49:10|23416|23404|23421.4|23409.4|23421.8|23409.8|23416|23404|7
1767984560000|2026-01-09 18:49:20|23420.5|23408.5|23420.1|23408.1|23420.5|23408.5|23419.7|23407.7|7
1767984570000|2026-01-09 18:49:30|23419.7|23407.7|23422.6|23410.6|23423|23411|23419.7|23407.7|2
1767984580000|2026-01-09 18:49:40|23423|23411|23423|23411|23423|23411|23423|23411|7
1767984590000|2026-01-09 18:49:50|23422.6|23410.6|23421.8|23409.8|23422.6|23410.6|23421.8|23409.8|2
1767984600000|2026-01-09 18:50:00|23422.2|23410.2|23420.5|23408.5|23422.2|23410.2|23420.1|23408.1|51
1767984610000|2026-01-09 18:50:10|23418|23406|23421.4|23409.4|23421.4|23409.4|23418|23406|10
1767984620000|2026-01-09 18:50:20|23420.5|23408.5|23420.5|23408.5|23420.5|23408.5|23420.5|23408.5|1
1767984630000|2026-01-09 18:50:30|23421.4|23409.4|23425.5|23413.5|23425.5|23413.5|23420.1|23408.1|40
1767984640000|2026-01-09 18:50:40|23425.9|23413.9|23425.5|23413.5|23425.9|23413.9|23425.5|23413.5|1
1767984650000|2026-01-09 18:50:50|23425.1|23413.1|23427.6|23415.6|23427.6|23415.6|23425.1|23413.1|15
1767984660000|2026-01-09 18:51:00|23429.3|23417.3|23427.2|23415.2|23429.3|23417.3|23427.2|23415.2|30
1767984670000|2026-01-09 18:51:10|23423.7|23411.7|23422.6|23410.6|23423.7|23411.7|23422.6|23410.6|8
1767984680000|2026-01-09 18:51:20|23423.8|23411.8|23423.4|23411.4|23423.8|23411.8|23423.4|23411.4|4
1767984690000|2026-01-09 18:51:30|23421.7|23409.7|23421.7|23409.7|23422.1|23410.1|23421.7|23409.7|16
1767984700000|2026-01-09 18:51:40|23422.6|23410.6|23424.6|23412.6|23424.6|23412.6|23422.6|23410.6|2
1767984710000|2026-01-09 18:51:50|23425.5|23413.5|23423.4|23411.4|23425.5|23413.5|23423.4|23411.4|16
1767984720000|2026-01-09 18:52:00|23423.8|23411.8|23423.8|23411.8|23423.8|23411.8|23423.8|23411.8|19
1767984730000|2026-01-09 18:52:10|23424.2|23412.2|23423.8|23411.8|23424.2|23412.2|23422.6|23410.6|1
1767984740000|2026-01-09 18:52:20|23423.4|23411.4|23423.8|23411.8|23423.8|23411.8|23423.4|23411.4|10
1767984750000|2026-01-09 18:52:30|23423|23411|23423.8|23411.8|23423.8|23411.8|23423|23411|16
1767984760000|2026-01-09 18:52:40|23428|23416|23428.4|23416.4|23428.4|23416.4|23427.1|23415.1|12
1767984770000|2026-01-09 18:52:50|23427.1|23415.1|23426.7|23414.7|23427.1|23415.1|23426.7|23414.7|4
1767984780000|2026-01-09 18:53:00|23428|23416|23428|23416|23428|23416|23428|23416|13
1767984790000|2026-01-09 18:53:10|23427.1|23415.1|23426.7|23414.7|23428|23416|23426.7|23414.7|1
1767984800000|2026-01-09 18:53:20|23427.1|23415.1|23426.7|23414.7|23427.1|23415.1|23426.7|23414.7|3
1767984810000|2026-01-09 18:53:30|||||||||10
1767984820000|2026-01-09 18:53:40|23427.1|23415.1|23426.2|23414.2|23427.1|23415.1|23425|23413|24
1767984830000|2026-01-09 18:53:50|23425.9|23413.9|23427.5|23415.5|23427.5|23415.5|23425.9|23413.9|1
1767984840000|2026-01-09 18:54:00|23428.4|23416.4|23425|23413|23428.7|23416.7|23425|23413|9
1767984850000|2026-01-09 18:54:10|23427.1|23415.1|23427.9|23415.9|23428.7|23416.7|23427.1|23415.1|31
1767984860000|2026-01-09 18:54:20|23427.5|23415.5|23429.1|23417.1|23429.1|23417.1|23427.5|23415.5|8
1767984870000|2026-01-09 18:54:30|23430.4|23418.4|23430.4|23418.4|23430.4|23418.4|23430.4|23418.4|6
1767984880000|2026-01-09 18:54:40|23431.6|23419.6|23426.6|23414.6|23431.6|23419.6|23426.6|23414.6|86
1767984890000|2026-01-09 18:54:50|||||||||1
1767984900000|2026-01-09 18:55:00|23427.5|23415.5|23425|23413|23427.5|23415.5|23425|23413|12
1767984910000|2026-01-09 18:55:10|23425.4|23413.4|23427.5|23415.5|23430.4|23418.4|23425.4|23413.4|19
1767984920000|2026-01-09 18:55:20|23427.9|23415.9|23428.7|23416.7|23430|23418|23427.9|23415.9|2
1767984930000|2026-01-09 18:55:30|23430|23418|23430.4|23418.4|23430.4|23418.4|23428.7|23416.7|8
1767984940000|2026-01-09 18:55:40|23434.1|23422.1|23437.5|23425.5|23437.5|23425.5|23434.1|23422.1|40
1767984950000|2026-01-09 18:55:50|23439.1|23427.1|23438.7|23426.7|23439.1|23427.1|23438.7|23426.7|13
1767984960000|2026-01-09 18:56:00|23437.9|23425.9|23437.9|23425.9|23437.9|23425.9|23437.9|23425.9|2
1767984970000|2026-01-09 18:56:10|23436.6|23424.6|23435|23423|23436.6|23424.6|23435|23423|14
1767984980000|2026-01-09 18:56:20|23435.4|23423.4|23433.3|23421.3|23435.4|23423.4|23433.3|23421.3|17
1767984990000|2026-01-09 18:56:30|23433.7|23421.7|23433.3|23421.3|23434.5|23422.5|23433.3|23421.3|2
1767985000000|2026-01-09 18:56:40|23432.4|23420.4|23432|23420|23432.8|23420.8|23430.8|23418.8|7
1767985010000|2026-01-09 18:56:50|23432.4|23420.4|23432.4|23420.4|23433.2|23421.2|23432.4|23420.4|21
1767985020000|2026-01-09 18:57:00|23433.3|23421.3|23433.7|23421.7|23433.7|23421.7|23432.4|23420.4|18
1767985030000|2026-01-09 18:57:10|23433.3|23421.3|23433.7|23421.7|23433.7|23421.7|23433.3|23421.3|21
1767985040000|2026-01-09 18:57:20|23433.3|23421.3|23433.3|23421.3|23433.3|23421.3|23433.3|23421.3|1
1767985050000|2026-01-09 18:57:30|23430.8|23418.8|23429.1|23417.1|23430.8|23418.8|23429.1|23417.1|42
1767985060000|2026-01-09 18:57:40|23430|23418|23430|23418|23430.4|23418.4|23429.1|23417.1|14
1767985070000|2026-01-09 18:57:50|23429.1|23417.1|23428.8|23416.8|23429.1|23417.1|23428.8|23416.8|15
1767985080000|2026-01-09 18:58:00|23429.1|23417.1|23425.8|23413.8|23430.9|23418.9|23425.8|23413.8|11
1767985090000|2026-01-09 18:58:10|23426.6|23414.6|23426.2|23414.2|23427.9|23415.9|23426.2|23414.2|4
1767985100000|2026-01-09 18:58:20|23427|23415|23424.5|23412.5|23429.1|23417.1|23424.5|23412.5|18
1767985110000|2026-01-09 18:58:30|23423.2|23411.2|23424.9|23412.9|23424.9|23412.9|23423.2|23411.2|7
1767985120000|2026-01-09 18:58:40|23426.6|23414.6|23426.6|23414.6|23426.6|23414.6|23426.6|23414.6|3
1767985130000|2026-01-09 18:58:50|23424.1|23412.1|23424.1|23412.1|23424.1|23412.1|23424.1|23412.1|28
1767985140000|2026-01-09 18:59:00|23427.5|23415.5|23429.1|23417.1|23430|23418|23427.5|23415.5|27
1767985150000|2026-01-09 18:59:10|23428.4|23416.4|23427.1|23415.1|23428.8|23416.8|23426.7|23414.7|51
1767985160000|2026-01-09 18:59:20|23427.6|23415.6|23426.7|23414.7|23427.6|23415.6|23421.7|23409.7|127
1767985170000|2026-01-09 18:59:30|23427.1|23415.1|23431.6|23419.6|23431.6|23419.6|23426.3|23414.3|232
1767985180000|2026-01-09 18:59:40|23430.8|23418.8|23449.9|23437.9|23450.8|23438.8|23430.8|23418.8|280
1767985190000|2026-01-09 18:59:50|23449.1|23437.1|23455|23443|23458.7|23446.7|23449.1|23437.1|334
1767985200000|2026-01-09 19:00:00|23453.4|23441.4|23450|23438|23455.4|23443.4|23447|23435|34
1767985210000|2026-01-09 19:00:10|23450.4|23438.4|23448.4|23436.4|23451.6|23439.6|23448.4|23436.4|17
1767985220000|2026-01-09 19:00:20|23449.6|23437.6|23453.4|23441.4|23453.4|23441.4|23447.1|23435.1|12
1767985230000|2026-01-09 19:00:30|23455.1|23443.1|23455|23443|23455.9|23443.9|23455|23443|6
1767985240000|2026-01-09 19:00:40|23453.8|23441.8|23454.6|23442.6|23455|23443|23452.5|23440.5|2
1767985250000|2026-01-09 19:00:50|23452.9|23440.9|23457.5|23445.5|23457.5|23445.5|23452.9|23440.9|9
1767985260000|2026-01-09 19:01:00|23457.1|23445.1|23457.5|23445.5|23457.5|23445.5|23457.1|23445.1|3
1767985270000|2026-01-09 19:01:10|23456.3|23444.3|23455|23443|23456.3|23444.3|23454.6|23442.6|1
1767985280000|2026-01-09 19:01:20|23454.6|23442.6|23450.9|23438.9|23454.6|23442.6|23450.9|23438.9|2
1767985290000|2026-01-09 19:01:30|23451.3|23439.3|23446.3|23434.3|23451.3|23439.3|23446.3|23434.3|7
1767985300000|2026-01-09 19:01:40|23445.9|23433.9|23442.5|23430.5|23445.9|23433.9|23442.5|23430.5|12
1767985310000|2026-01-09 19:01:50|23442.1|23430.1|23442.5|23430.5|23442.5|23430.5|23440.9|23428.9|11
1767985320000|2026-01-09 19:02:00|23443.4|23431.4|23445|23433|23447.1|23435.1|23443.4|23431.4|6
1767985330000|2026-01-09 19:02:10|23445.8|23433.8|23448.4|23436.4|23448.4|23436.4|23445.8|23433.8|3
1767985340000|2026-01-09 19:02:20|23447.5|23435.5|23445|23433|23447.5|23435.5|23445|23433|9
1767985350000|2026-01-09 19:02:30|23445.9|23433.9|23444.1|23432.1|23448|23436|23444.1|23432.1|4
1767985360000|2026-01-09 19:02:40|||||||||2
1767985370000|2026-01-09 19:02:50|||||||||3
1767985380000|2026-01-09 19:03:00|23442.5|23430.5|23442.5|23430.5|23442.5|23430.5|23442.5|23430.5|2
1767985390000|2026-01-09 19:03:10|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|1
1767985400000|2026-01-09 19:03:20|23442.5|23430.5|23442.5|23430.5|23442.5|23430.5|23442.5|23430.5|0
1767985410000|2026-01-09 19:03:30|23443.4|23431.4|23443.4|23431.4|23443.8|23431.8|23442.5|23430.5|7
1767985420000|2026-01-09 19:03:40|23442.1|23430.1|23441.7|23429.7|23442.1|23430.1|23441.7|23429.7|10
1767985430000|2026-01-09 19:03:50|23440|23428|23439.6|23427.6|23440|23428|23439.6|23427.6|4
1767985440000|2026-01-09 19:04:00|23440.9|23428.9|23442.1|23430.1|23445.1|23433.1|23440.9|23428.9|5
1767985450000|2026-01-09 19:04:10|23443|23431|23443|23431|23443|23431|23442.1|23430.1|3
1767985460000|2026-01-09 19:04:20|23442.1|23430.1|23441.3|23429.3|23443|23431|23441.3|23429.3|38
1767985470000|2026-01-09 19:04:30|23443.8|23431.8|23447.9|23435.9|23450.4|23438.4|23443.8|23431.8|11
1767985480000|2026-01-09 19:04:40|23446.2|23434.2|23445|23433|23446.2|23434.2|23445|23433|3
1767985490000|2026-01-09 19:04:50|23446.7|23434.7|23448.7|23436.7|23449.2|23437.2|23446.7|23434.7|13
1767985500000|2026-01-09 19:05:00|23450.4|23438.4|23450.4|23438.4|23450.4|23438.4|23450.4|23438.4|0
1768228200000|2026-01-12 14:30:00|23477.3|23465.3|23506.6|23494.6|23506.6|23494.6|23472.8|23455.2|59
1768228210000|2026-01-12 14:30:10|23508.6|23496.6|23486.8|23474.8|23511.5|23499.5|23478|23466|70
1768228220000|2026-01-12 14:30:20|23490.2|23478.2|23506.8|23494.8|23510.5|23498.5|23488.6|23476.6|16
1768228230000|2026-01-12 14:30:30|23502.1|23490.1|23511.4|23499.4|23514.9|23502.9|23498.4|23486.4|20
1768228240000|2026-01-12 14:30:40|23506.8|23494.8|23501.5|23489.5|23513|23501|23500.8|23488.8|19
1768228250000|2026-01-12 14:30:50|23501.8|23489.8|23495.2|23483.2|23507.7|23495.7|23495.2|23483.2|14
1768228260000|2026-01-12 14:31:00|23500.2|23488.2|23511.5|23499.5|23517|23505|23498.6|23486.6|35
1768228270000|2026-01-12 14:31:10|23510.5|23498.5|23496.8|23484.8|23510.5|23498.5|23492.7|23480.7|16
1768228280000|2026-01-12 14:31:20|23498.6|23486.6|23508.4|23496.4|23509.9|23497.9|23497.7|23485.7|17
1768228290000|2026-01-12 14:31:30|23510.2|23498.2|23514.9|23502.9|23521.8|23509.8|23508.3|23496.3|81
1768228300000|2026-01-12 14:31:40|23516.8|23504.8|23516.8|23504.8|23518|23506|23516.8|23504.8|17
1768228310000|2026-01-12 14:31:50|23520.5|23508.5|23494.9|23482.9|23520.9|23508.9|23493.4|23481.4|23
1768228320000|2026-01-12 14:32:00|23494|23482|23502.4|23490.4|23502.8|23490.8|23492.8|23480.8|11
1768228330000|2026-01-12 14:32:10|23502.8|23490.8|23512.8|23500.8|23512.8|23500.8|23499.6|23487.6|25
1768228340000|2026-01-12 14:32:20|23514.6|23502.6|23517.1|23505.1|23517.1|23505.1|23509.6|23497.6|18
1768228350000|2026-01-12 14:32:30|23519|23507|23541.9|23529.9|23541.9|23529.9|23519|23507|32
1768228360000|2026-01-12 14:32:40|23540.9|23528.9|23539.4|23527.4|23540.9|23528.9|23539.4|23527.4|5
1768228370000|2026-01-12 14:32:50|23543.4|23531.4|23545.6|23533.6|23549.6|23537.6|23543.4|23531.4|26
1768228380000|2026-01-12 14:33:00|23546.5|23534.5|23570.5|23558.5|23570.9|23558.9|23546.5|23534.5|26
1768228390000|2026-01-12 14:33:10|23570|23558|23568.7|23556.7|23572.7|23560.7|23567.5|23555.5|97
1768228400000|2026-01-12 14:33:20|23569.6|23557.6|23567.8|23555.8|23570|23558|23567.8|23555.8|6
1768228410000|2026-01-12 14:33:30|23568.4|23556.4|23584.1|23572.1|23584.1|23572.1|23565.6|23553.6|48
1768228420000|2026-01-12 14:33:40|23584.4|23572.4|23590.9|23578.9|23599.7|23587.7|23584.4|23572.4|42
1768228430000|2026-01-12 14:33:50|23590.6|23578.6|23587.8|23575.8|23591.2|23579.2|23585.6|23573.6|11
1768228440000|2026-01-12 14:34:00|23585.9|23573.9|23573.1|23561.1|23586.5|23574.5|23573.1|23561.1|19
1768228450000|2026-01-12 14:34:10|23573.7|23561.7|23579.4|23567.4|23580.9|23568.9|23573.7|23561.7|18
1768228460000|2026-01-12 14:34:20|23579|23567|23585.9|23573.9|23585.9|23573.9|23577.8|23565.8|31
1768228470000|2026-01-12 14:34:30|23585|23573|23584.7|23572.7|23585.9|23573.9|23582.2|23570.2|24
1768228480000|2026-01-12 14:34:40|23585.4|23573.4|23584.1|23572.1|23586.3|23574.3|23583.8|23571.8|5
1768228490000|2026-01-12 14:34:50|23582.9|23570.9|23584.4|23572.4|23587.5|23575.5|23582.5|23570.5|26
1768228500000|2026-01-12 14:35:00|23588.9|23576.9|23579.8|23567.8|23590.1|23578.1|23579.8|23567.8|35
1768228510000|2026-01-12 14:35:10|23582.6|23570.6|23582.9|23570.9|23582.9|23570.9|23581.4|23569.4|22
1768228520000|2026-01-12 14:35:20|23584.8|23572.8|23585.1|23573.1|23585.4|23573.4|23576.7|23564.7|20
1768228530000|2026-01-12 14:35:30|23582.4|23570.4|23582|23570|23582.9|23570.9|23581.4|23569.4|5
1768228540000|2026-01-12 14:35:40|23582.9|23570.9|23600.4|23588.4|23601.1|23589.1|23582.6|23570.6|45
1768228550000|2026-01-12 14:35:50|23598.3|23586.3|23588.3|23576.3|23598.6|23586.6|23587|23575|3
1768228560000|2026-01-12 14:36:00|23587.9|23575.9|23578.3|23566.3|23589.5|23577.5|23578.3|23566.3|19
1768228570000|2026-01-12 14:36:10|23580.8|23568.8|23581.8|23569.8|23581.8|23569.8|23577.9|23565.9|54
1768228580000|2026-01-12 14:36:20|23582.7|23570.7|23583|23571|23583.9|23571.9|23582.7|23570.7|18
1768228590000|2026-01-12 14:36:30|23591.8|23579.8|23600.5|23588.5|23600.5|23588.5|23591.8|23579.8|13
1768228600000|2026-01-12 14:36:40|23600.2|23588.2|23597.1|23585.1|23601.4|23589.4|23597.1|23585.1|19
1768228610000|2026-01-12 14:36:50|23595.8|23583.8|23579.6|23567.6|23601.8|23589.8|23579.6|23567.6|16
1768228620000|2026-01-12 14:37:00|23578.7|23566.7|23578.6|23566.6|23579.5|23567.5|23573.6|23561.6|50
1768228630000|2026-01-12 14:37:10|23579.5|23567.5|23580.8|23568.8|23580.8|23568.8|23573.3|23561.3|13
1768228640000|2026-01-12 14:37:20|23581.7|23569.7|23593.6|23581.6|23593.6|23581.6|23581.7|23569.7|6
1768228650000|2026-01-12 14:37:30|23591.8|23579.8|23592.7|23580.7|23599.5|23587.5|23591.8|23579.8|17
1768228660000|2026-01-12 14:37:40|23593.6|23581.6|23602.7|23590.7|23602.7|23590.7|23593.6|23581.6|6
1768228670000|2026-01-12 14:37:50|23602.4|23590.4|23599.6|23587.6|23603.9|23591.9|23599.6|23587.6|14
1768228680000|2026-01-12 14:38:00|23600.5|23588.5|23593.3|23581.3|23600.5|23588.5|23593.3|23581.3|19
1768228690000|2026-01-12 14:38:10|23592.1|23580.1|23604.3|23592.3|23604.3|23592.3|23592.1|23580.1|23
1768228700000|2026-01-12 14:38:20|23603.9|23591.9|23608.9|23596.9|23608.9|23596.9|23603.9|23591.9|8
1768228710000|2026-01-12 14:38:30|23608.6|23596.6|23611.1|23599.1|23611.4|23599.4|23606.4|23594.4|10
1768228720000|2026-01-12 14:38:40|23611.4|23599.4|23614.3|23602.3|23616.1|23604.1|23611.4|23599.4|22
1768228730000|2026-01-12 14:38:50|23616.4|23604.4|23612.1|23600.1|23616.4|23604.4|23604.9|23592.9|12
1768228740000|2026-01-12 14:39:00|23613.9|23601.9|23604.5|23592.5|23615.4|23603.4|23604.5|23592.5|30
1768228750000|2026-01-12 14:39:10|23602.7|23590.7|23602|23590|23603.6|23591.6|23597.9|23585.9|9
1768228760000|2026-01-12 14:39:20|23599.5|23587.5|23595.2|23583.2|23600.8|23588.8|23590.8|23578.8|2
1768228770000|2026-01-12 14:39:30|23595.5|23583.5|23593.6|23581.6|23598|23586|23591.1|23579.1|16
1768228780000|2026-01-12 14:39:40|23591.1|23579.1|23588.9|23576.9|23591.1|23579.1|23588.9|23576.9|9
1768228790000|2026-01-12 14:39:50|23587.1|23575.1|23586.1|23574.1|23587.1|23575.1|23586.1|23574.1|9
1768228800000|2026-01-12 14:40:00|23586.8|23574.8|23598.6|23586.6|23598.6|23586.6|23586.8|23574.8|12
1768228810000|2026-01-12 14:40:10|23601.1|23589.1|23596.1|23584.1|23601.1|23589.1|23593.6|23581.6|4
1768228820000|2026-01-12 14:40:20|23596.4|23584.4|23596.4|23584.4|23597.7|23585.7|23596.1|23584.1|7
1768228830000|2026-01-12 14:40:30|23596.8|23584.8|23596.1|23584.1|23601.4|23589.4|23596.1|23584.1|10
1768228840000|2026-01-12 14:40:40|23598.3|23586.3|23598.6|23586.6|23601.4|23589.4|23596.4|23584.4|5
1768228850000|2026-01-12 14:40:50|23600.2|23588.2|23593.6|23581.6|23600.2|23588.2|23593.6|23581.6|1
1768228860000|2026-01-12 14:41:00|23592.4|23580.4|23598.3|23586.3|23599.5|23587.5|23587.7|23575.7|8
1768228870000|2026-01-12 14:41:10|23599.5|23587.5|23596.1|23584.1|23599.5|23587.5|23591.7|23579.7|7
1768228880000|2026-01-12 14:41:20|23595.4|23583.4|23600.8|23588.8|23602.9|23590.9|23595.4|23583.4|4
1768228890000|2026-01-12 14:41:30|23598.3|23586.3|23597|23585|23600.8|23588.8|23597|23585|8
1768228900000|2026-01-12 14:41:40|23597.9|23585.9|23599.5|23587.5|23599.5|23587.5|23597.9|23585.9|2
1768228910000|2026-01-12 14:41:50|23600.4|23588.4|23606.1|23594.1|23610.8|23598.8|23600.4|23588.4|15
1768228920000|2026-01-12 14:42:00|23608.3|23596.3|23605.4|23593.4|23608.9|23596.9|23605.4|23593.4|4
1768228930000|2026-01-12 14:42:10|23603|23591|23603.6|23591.6|23606.1|23594.1|23603|23591|6
1768228940000|2026-01-12 14:42:20|23604.5|23592.5|23607|23595|23607|23595|23604.5|23592.5|5
1768228950000|2026-01-12 14:42:30|23606.1|23594.1|23601.1|23589.1|23607|23595|23601.1|23589.1|4
1768228960000|2026-01-12 14:42:40|23600.4|23588.4|23600.4|23588.4|23602|23590|23600.4|23588.4|16
1768228970000|2026-01-12 14:42:50|23599.2|23587.2|23598.9|23586.9|23599.2|23587.2|23598.9|23586.9|4
1768228980000|2026-01-12 14:43:00|23597.9|23585.9|23597.9|23585.9|23598.3|23586.3|23595.4|23583.4|2
1768228990000|2026-01-12 14:43:10|23598.9|23586.9|23600.1|23588.1|23600.1|23588.1|23597.6|23585.6|3
1768229000000|2026-01-12 14:43:20|23601|23589|23603.9|23591.9|23603.9|23591.9|23596.4|23584.4|11
1768229010000|2026-01-12 14:43:30|23602.9|23590.9|23605.4|23593.4|23605.4|23593.4|23602.9|23590.9|5
1768229020000|2026-01-12 14:43:40|23606.4|23594.4|23604.8|23592.8|23607|23595|23603.9|23591.9|30
1768229030000|2026-01-12 14:43:50|23605.7|23593.7|23605.4|23593.4|23607|23595|23604.2|23592.2|14
1768229040000|2026-01-12 14:44:00|23605.1|23593.1|23605.8|23593.8|23607.9|23595.9|23602.9|23590.9|14
1768229050000|2026-01-12 14:44:10|23607.6|23595.6|23605.4|23593.4|23607.9|23595.9|23605.4|23593.4|3
1768229060000|2026-01-12 14:44:20|23602.9|23590.9|23597.9|23585.9|23602.9|23590.9|23597.9|23585.9|9
1768229070000|2026-01-12 14:44:30|23595.1|23583.1|23591.7|23579.7|23595.1|23583.1|23591.7|23579.7|3
1768229080000|2026-01-12 14:44:40|23592.6|23580.6|23592.6|23580.6|23592.9|23580.9|23592|23580|5
1768229090000|2026-01-12 14:44:50|23591.4|23579.4|23597.9|23585.9|23597.9|23585.9|23590.1|23578.1|18
1768229100000|2026-01-12 14:45:00|23598.6|23586.6|23606.8|23594.8|23606.8|23594.8|23598.6|23586.6|13
1768229110000|2026-01-12 14:45:10|23608|23596|23606.8|23594.8|23608.9|23596.9|23606.4|23594.4|9
1768229120000|2026-01-12 14:45:20|23605.5|23593.5|23604.6|23592.6|23608.9|23596.9|23600.9|23588.9|31
1768229130000|2026-01-12 14:45:30|23602.8|23590.8|23587.1|23575.1|23602.8|23590.8|23584.9|23572.9|6
1768229140000|2026-01-12 14:45:40|23583.7|23571.7|23578.1|23566.1|23583.7|23571.7|23572.2|23560.2|23
1768229150000|2026-01-12 14:45:50|23579.4|23567.4|23574.9|23562.9|23581.9|23569.9|23574.9|23562.9|43
1768229160000|2026-01-12 14:46:00|23573.4|23561.4|23572.1|23560.1|23574.9|23562.9|23570.9|23558.9|4
1768229170000|2026-01-12 14:46:10|23574.6|23562.6|23571.2|23559.2|23574.6|23562.6|23569.9|23557.9|6
1768229180000|2026-01-12 14:46:20|23569.9|23557.9|23569.9|23557.9|23569.9|23557.9|23569.6|23557.6|22
1768229190000|2026-01-12 14:46:30|23568.7|23556.7|23564.6|23552.6|23568.7|23556.7|23563.4|23551.4|23
1768229200000|2026-01-12 14:46:40|23563.4|23551.4|23560.2|23548.2|23564.9|23552.9|23554.6|23542.6|15
1768229210000|2026-01-12 14:46:50|23557.4|23545.4|23556.4|23544.4|23557.4|23545.4|23555.5|23543.5|27
1768229220000|2026-01-12 14:47:00|23555.5|23543.5|23544.5|23532.5|23555.5|23543.5|23543.3|23531.3|28
1768229230000|2026-01-12 14:47:10|23543.3|23531.3|23541.4|23529.4|23544.5|23532.5|23540.1|23528.1|21
1768229240000|2026-01-12 14:47:20|23542.9|23530.9|23538.9|23526.9|23542.9|23530.9|23537.3|23525.3|8
1768229250000|2026-01-12 14:47:30|23538.2|23526.2|23530.4|23518.4|23538.2|23526.2|23530.1|23518.1|13
1768229260000|2026-01-12 14:47:40|23532|23520|23534.8|23522.8|23535.4|23523.4|23531|23519|5
1768229270000|2026-01-12 14:47:50|23535.1|23523.1|23536.4|23524.4|23538.3|23526.3|23534.2|23522.2|12
1768229280000|2026-01-12 14:48:00|23534.2|23522.2|23531.1|23519.1|23535.4|23523.4|23527.4|23515.4|19
1768229290000|2026-01-12 14:48:10|23530.4|23518.4|23536.1|23524.1|23536.1|23524.1|23527.4|23515.4|17
1768229300000|2026-01-12 14:48:20|23539.5|23527.5|23541.1|23529.1|23541.1|23529.1|23538.6|23526.6|6
1768229310000|2026-01-12 14:48:30|23543.5|23531.5|23549.3|23537.3|23553.3|23541.3|23543.5|23531.5|6
1768229320000|2026-01-12 14:48:40|23548.6|23536.6|23543.6|23531.6|23556.1|23544.1|23543|23531|21
1768229330000|2026-01-12 14:48:50|23543.3|23531.3|23547|23535|23550.8|23538.8|23541.1|23529.1|9
1768229340000|2026-01-12 14:49:00|23547.4|23535.4|23533.3|23521.3|23548.6|23536.6|23533.3|23521.3|28
1768229350000|2026-01-12 14:49:10|23532.4|23520.4|23542.4|23530.4|23543|23531|23532.4|23520.4|13
1768229360000|2026-01-12 14:49:20|23541.4|23529.4|23547.4|23535.4|23547.4|23535.4|23541.4|23529.4|33
1768229370000|2026-01-12 14:49:30|23548.4|23536.4|23539|23527|23549.6|23537.6|23538.7|23526.7|4
1768229380000|2026-01-12 14:49:40|23539.6|23527.6|23540.9|23528.9|23543|23531|23538.7|23526.7|4
1768229390000|2026-01-12 14:49:50|23538|23526|23544.9|23532.9|23544.9|23532.9|23538|23526|6
1768229400000|2026-01-12 14:50:00|23543.4|23531.4|23554.6|23542.6|23554.6|23542.6|23543.4|23531.4|5
1768229410000|2026-01-12 14:50:10|23554.9|23542.9|23565.9|23553.9|23565.9|23553.9|23554.9|23542.9|4
1768229420000|2026-01-12 14:50:20|23564.9|23552.9|23567.1|23555.1|23568|23556|23564.9|23552.9|15
1768229430000|2026-01-12 14:50:30|23567.4|23555.4|23557.4|23545.4|23569.9|23557.9|23557.4|23545.4|8
1768229440000|2026-01-12 14:50:40|23556.8|23544.8|23557.4|23545.4|23557.4|23545.4|23556.2|23544.2|3
1768229450000|2026-01-12 14:50:50|23555.9|23543.9|23557.8|23545.8|23557.8|23545.8|23554|23542|2
1768229460000|2026-01-12 14:51:00|23554|23542|23563.1|23551.1|23563.1|23551.1|23554|23542|13
1768229470000|2026-01-12 14:51:10|23564.9|23552.9|23567.4|23555.4|23567.4|23555.4|23564.3|23552.3|14
1768229480000|2026-01-12 14:51:20|23565.6|23553.6|23560.9|23548.9|23565.9|23553.9|23560.9|23548.9|8
1768229490000|2026-01-12 14:51:30|23558.4|23546.4|23555.9|23543.9|23559.9|23547.9|23554.9|23542.9|0
1768229500000|2026-01-12 14:51:40|23554.9|23542.9|23553.4|23541.4|23557.4|23545.4|23553.4|23541.4|2
1768229510000|2026-01-12 14:51:50|23554.9|23542.9|23550.9|23538.9|23554.9|23542.9|23550.9|23538.9|3
1768229520000|2026-01-12 14:52:00|23551.5|23539.5|23548.4|23536.4|23553.4|23541.4|23548.4|23536.4|4
1768229530000|2026-01-12 14:52:10|23550.2|23538.2|23547.7|23535.7|23553.4|23541.4|23547.7|23535.7|73
1768229540000|2026-01-12 14:52:20|23546.4|23534.4|23546.8|23534.8|23546.8|23534.8|23546.4|23534.4|3
1768229550000|2026-01-12 14:52:30|23546.4|23534.4|23541.5|23529.5|23546.8|23534.8|23539.3|23527.3|32
1768229560000|2026-01-12 14:52:40|23539.3|23527.3|23533|23521|23541.8|23529.8|23529.9|23517.9|18
1768229570000|2026-01-12 14:52:50|23534.3|23522.3|23532.4|23520.4|23536.8|23524.8|23530.9|23518.9|14
1768229580000|2026-01-12 14:53:00|23534.6|23522.6|23530.9|23518.9|23536.8|23524.8|23530.9|23518.9|1
1768229590000|2026-01-12 14:53:10|23531.8|23519.8|23532.4|23520.4|23534.6|23522.6|23529.9|23517.9|8
1768229600000|2026-01-12 14:53:20|23534.3|23522.3|23538.4|23526.4|23538.4|23526.4|23534.3|23522.3|2
1768229610000|2026-01-12 14:53:30|23539.6|23527.6|23552.4|23540.4|23552.4|23540.4|23539.6|23527.6|2
1768229620000|2026-01-12 14:53:40|23553.4|23541.4|23550.9|23538.9|23554.6|23542.6|23548.7|23536.7|2
1768229630000|2026-01-12 14:53:50|23549.9|23537.9|23549.6|23537.6|23550.5|23538.5|23549.3|23537.3|0
1768229640000|2026-01-12 14:54:00|23549.3|23537.3|23546.1|23534.1|23550.2|23538.2|23546.1|23534.1|15
1768229650000|2026-01-12 14:54:10|23547.1|23535.1|23557.7|23545.7|23557.7|23545.7|23547.1|23535.1|5
1768229660000|2026-01-12 14:54:20|23558.6|23546.6|23561.4|23549.4|23562.1|23550.1|23558.6|23546.6|13
1768229670000|2026-01-12 14:54:30|23561.5|23549.5|23561.1|23549.1|23563|23551|23561.1|23549.1|27
1768229680000|2026-01-12 14:54:40|23562|23550|23560.5|23548.5|23564.5|23552.5|23560.5|23548.5|3
1768229690000|2026-01-12 14:54:50|23559.8|23547.8|23562|23550|23563.6|23551.6|23559.2|23547.2|24
1768229700000|2026-01-12 14:55:00|23563|23551|23563.6|23551.6|23563.6|23551.6|23560.5|23548.5|4
1768229710000|2026-01-12 14:55:10|23564.5|23552.5|23573.6|23561.6|23573.6|23561.6|23564.5|23552.5|8
1768229720000|2026-01-12 14:55:20|23574.9|23562.9|23574.5|23562.5|23578.6|23566.6|23573.6|23561.6|12
1768229730000|2026-01-12 14:55:30|23575.5|23563.5|23575.8|23563.8|23575.8|23563.8|23575.5|23563.5|0
1768229740000|2026-01-12 14:55:40|23576.1|23564.1|23573|23561|23577|23565|23572.4|23560.4|13
1768229750000|2026-01-12 14:55:50|23570.2|23558.2|23571.4|23559.4|23572|23560|23570.2|23558.2|1
1768229760000|2026-01-12 14:56:00|23572.3|23560.3|23575.1|23563.1|23576.4|23564.4|23571.4|23559.4|2
1768229770000|2026-01-12 14:56:10|23576.4|23564.4|23586.7|23574.7|23587.6|23575.6|23576.4|23564.4|9
1768229780000|2026-01-12 14:56:20|23589.2|23577.2|23589.8|23577.8|23590.5|23578.5|23587.3|23575.3|5
1768229790000|2026-01-12 14:56:30|23588.9|23576.9|23589.5|23577.5|23589.8|23577.8|23587.6|23575.6|10
1768229800000|2026-01-12 14:56:40|23589.8|23577.8|23592|23580|23593.5|23581.5|23589.8|23577.8|6
1768229810000|2026-01-12 14:56:50|23592.3|23580.3|23591.6|23579.6|23593.2|23581.2|23591.6|23579.6|0
1768229820000|2026-01-12 14:57:00|23592|23580|23597|23585|23598.3|23586.3|23588.5|23576.5|18
1768229830000|2026-01-12 14:57:10|23596.1|23584.1|23598|23586|23598|23586|23595.5|23583.5|6
1768229840000|2026-01-12 14:57:20|23600.1|23588.1|23609.5|23597.5|23609.5|23597.5|23598.9|23586.9|57
1768229850000|2026-01-12 14:57:30|23612.3|23600.3|23610.1|23598.1|23612.6|23600.6|23608|23596|7
1768229860000|2026-01-12 14:57:40|23611.4|23599.4|23607.6|23595.6|23612.3|23600.3|23607.6|23595.6|13
1768229870000|2026-01-12 14:57:50|23610.5|23598.5|23608.9|23596.9|23613.5|23601.5|23608.9|23596.9|24
1768229880000|2026-01-12 14:58:00|23609.8|23597.8|23611|23599|23611.3|23599.3|23600.7|23588.7|10
1768229890000|2026-01-12 14:58:10|23611.3|23599.3|23609.1|23597.1|23611.3|23599.3|23607.6|23595.6|2
1768229900000|2026-01-12 14:58:20|23607.9|23595.9|23610.4|23598.4|23610.4|23598.4|23606.3|23594.3|10
1768229910000|2026-01-12 14:58:30|23612.9|23600.9|23611.3|23599.3|23612.9|23600.9|23608.8|23596.8|10
1768229920000|2026-01-12 14:58:40|23610.4|23598.4|23606.6|23594.6|23611.6|23599.6|23606.3|23594.3|8
1768229930000|2026-01-12 14:58:50|23606.3|23594.3|23606.6|23594.6|23606.6|23594.6|23606.3|23594.3|12
1768229940000|2026-01-12 14:59:00|23604.5|23592.5|23603.2|23591.2|23606.6|23594.6|23602|23590|13
1768229950000|2026-01-12 14:59:10|23604.5|23592.5|23605.4|23593.4|23605.4|23593.4|23604.1|23592.1|3
1768229960000|2026-01-12 14:59:20|23606.3|23594.3|23611.6|23599.6|23611.6|23599.6|23606.3|23594.3|5
1768229970000|2026-01-12 14:59:30|23612.9|23600.9|23612.9|23600.9|23612.9|23600.9|23612.9|23600.9|2
1768229980000|2026-01-12 14:59:40|23615.4|23603.4|23612.9|23600.9|23617.2|23605.2|23612.9|23600.9|22
1768229990000|2026-01-12 14:59:50|23612|23600|23613.2|23601.2|23614.1|23602.1|23612|23600|7
1768230000000|2026-01-12 15:00:00|23612.9|23600.9|23612.9|23600.9|23615.1|23603.1|23612.9|23600.9|11
1768230010000|2026-01-12 15:00:10|23614.7|23602.7|23621.4|23609.4|23622.3|23610.3|23614.7|23602.7|38
1768230020000|2026-01-12 15:00:20|23620.5|23608.5|23620.1|23608.1|23620.5|23608.5|23618.5|23606.5|12
1768230030000|2026-01-12 15:00:30|23619.2|23607.2|23619.5|23607.5|23622.6|23610.6|23619.2|23607.2|25
1768230040000|2026-01-12 15:00:40|23620.5|23608.5|23617|23605|23620.5|23608.5|23617|23605|6
1768230050000|2026-01-12 15:00:50|23618|23606|23620.5|23608.5|23620.5|23608.5|23617|23605|14
1768230060000|2026-01-12 15:01:00|23619.2|23607.2|23629.5|23617.5|23629.5|23617.5|23619.2|23607.2|17
1768230070000|2026-01-12 15:01:10|23629.9|23617.9|23627.7|23615.7|23630.8|23618.8|23623.6|23611.6|13
1768230080000|2026-01-12 15:01:20|23628.6|23616.6|23630.2|23618.2|23631.8|23619.8|23626.5|23614.5|11
1768230090000|2026-01-12 15:01:30|23630.5|23618.5|23646.2|23634.2|23647.1|23635.1|23630.2|23618.2|237
1768230100000|2026-01-12 15:01:40|23643.7|23631.7|23634.6|23622.6|23643.7|23631.7|23634.6|23622.6|15
1768230110000|2026-01-12 15:01:50|23635.5|23623.5|23632.1|23620.1|23635.9|23623.9|23632.1|23620.1|10
1768230120000|2026-01-12 15:02:00|23629.6|23617.6|23632.8|23620.8|23633.1|23621.1|23629.6|23617.6|21
1768230130000|2026-01-12 15:02:10|23633.1|23621.1|23629|23617|23633.7|23621.7|23628.7|23616.7|6
1768230140000|2026-01-12 15:02:20|23630|23618|23631.2|23619.2|23632.5|23620.5|23630|23618|4
1768230150000|2026-01-12 15:02:30|23629.4|23617.4|23630|23618|23630.9|23618.9|23628.4|23616.4|26
1768230160000|2026-01-12 15:02:40|23630.9|23618.9|23606.5|23594.5|23630.9|23618.9|23605.3|23593.3|20
1768230170000|2026-01-12 15:02:50|23607.5|23595.5|23609|23597|23610.3|23598.3|23606.5|23594.5|21
1768230180000|2026-01-12 15:03:00|23610|23598|23612.8|23600.8|23612.8|23600.8|23610|23598|8
1768230190000|2026-01-12 15:03:10|23615.3|23603.3|23615.3|23603.3|23615.3|23603.3|23615.3|23603.3|7
1768230200000|2026-01-12 15:03:20|23616.5|23604.5|23621.5|23609.5|23621.5|23609.5|23615.6|23603.6|12
1768230210000|2026-01-12 15:03:30|23619.6|23607.6|23622.5|23610.5|23622.5|23610.5|23619.6|23607.6|8
1768230220000|2026-01-12 15:03:40|23623.4|23611.4|23618.4|23606.4|23623.4|23611.4|23618|23606|8
1768230230000|2026-01-12 15:03:50|23618.7|23606.7|23619|23607|23622.1|23610.1|23616.8|23604.8|14
1768230240000|2026-01-12 15:04:00|23618.1|23606.1|23625.6|23613.6|23626.9|23614.9|23618.1|23606.1|60
1768230250000|2026-01-12 15:04:10|23625.9|23613.9|23625.6|23613.6|23625.9|23613.9|23624.7|23612.7|2
1768230260000|2026-01-12 15:04:20|23623.8|23611.8|23623.4|23611.4|23623.8|23611.8|23623.1|23611.1|1
1768230270000|2026-01-12 15:04:30|||||||||1
1768230280000|2026-01-12 15:04:40|23625.3|23613.3|23619.7|23607.7|23625.9|23613.9|23618.4|23606.4|36
1768230290000|2026-01-12 15:04:50|23618.8|23606.8|23619.7|23607.7|23620.6|23608.6|23618.4|23606.4|1
1768230300000|2026-01-12 15:05:00|23621.6|23609.6|23620.9|23608.9|23624.7|23612.7|23620.9|23608.9|17
1768230310000|2026-01-12 15:05:10|23619.4|23607.4|23620.6|23608.6|23620.6|23608.6|23619.4|23607.4|3
1768230320000|2026-01-12 15:05:20|23620.9|23608.9|23614.7|23602.7|23620.9|23608.9|23614.7|23602.7|1
1768230330000|2026-01-12 15:05:30|23613.8|23601.8|23612.5|23600.5|23613.8|23601.8|23609.7|23597.7|4
1768230340000|2026-01-12 15:05:40|23613.4|23601.4|23613.4|23601.4|23613.4|23601.4|23613.4|23601.4|5
1768230350000|2026-01-12 15:05:50|23611.5|23599.5|23612.8|23600.8|23612.8|23600.8|23607.5|23595.5|13
1768230360000|2026-01-12 15:06:00|23611.9|23599.9|23610.3|23598.3|23612.8|23600.8|23609.4|23597.4|23
1768230370000|2026-01-12 15:06:10|23608.4|23596.4|23599|23587|23608.4|23596.4|23599|23587|9
1768230380000|2026-01-12 15:06:20|23596.5|23584.5|23588.4|23576.4|23596.5|23584.5|23588.4|23576.4|10
1768230390000|2026-01-12 15:06:30|23587.5|23575.5|23587.5|23575.5|23587.5|23575.5|23587.5|23575.5|2
1768230400000|2026-01-12 15:06:40|23588.4|23576.4|23587.5|23575.5|23588.4|23576.4|23587.5|23575.5|12
1768230410000|2026-01-12 15:06:50|23584.7|23572.7|23588.4|23576.4|23588.4|23576.4|23582.5|23570.5|8
1768230420000|2026-01-12 15:07:00|23585.3|23573.3|23578.1|23566.1|23585.3|23573.3|23577.8|23565.8|13
1768230430000|2026-01-12 15:07:10|23580.3|23568.3|23583.1|23571.1|23583.1|23571.1|23580.3|23568.3|19
1768230440000|2026-01-12 15:07:20|23583.8|23571.8|23579|23567|23585.6|23573.6|23576.2|23564.2|6
1768230450000|2026-01-12 15:07:30|23580.3|23568.3|23580.6|23568.6|23582.5|23570.5|23580.3|23568.3|11
1768230460000|2026-01-12 15:07:40|23579.7|23567.7|23577.5|23565.5|23579.7|23567.7|23577.5|23565.5|2
1768230470000|2026-01-12 15:07:50|23576.6|23564.6|23561.3|23549.3|23576.6|23564.6|23560.9|23548.9|8
1768230480000|2026-01-12 15:08:00|23562.2|23550.2|23561.3|23549.3|23562.2|23550.2|23561.3|23549.3|0
1768230490000|2026-01-12 15:08:10|23563.8|23551.8|23553.8|23541.8|23563.8|23551.8|23551.3|23539.3|5
1768230500000|2026-01-12 15:08:20|23554.7|23542.7|23547.2|23535.2|23554.7|23542.7|23547.2|23535.2|26
1768230510000|2026-01-12 15:08:30|23548.1|23536.1|23561.3|23549.3|23561.3|23549.3|23548.1|23536.1|14
1768230520000|2026-01-12 15:08:40|23562.2|23550.2|23563.4|23551.4|23563.8|23551.8|23562.2|23550.2|5
1768230530000|2026-01-12 15:08:50|23563.5|23551.5|23561.3|23549.3|23567.2|23555.2|23559.7|23547.7|4
1768230540000|2026-01-12 15:09:00|23560.6|23548.6|23558.1|23546.1|23560.6|23548.6|23556|23544|3
1768230550000|2026-01-12 15:09:10|23558.5|23546.5|23560.6|23548.6|23561|23549|23556.9|23544.9|9
1768230560000|2026-01-12 15:09:20|23558.1|23546.1|23550.6|23538.6|23558.1|23546.1|23550.6|23538.6|6
1768230570000|2026-01-12 15:09:30|23549.7|23537.7|23549.1|23537.1|23551.3|23539.3|23548.5|23536.5|22
1768230580000|2026-01-12 15:09:40|23550|23538|23550|23538|23552.2|23540.2|23548.8|23536.8|6
1768230590000|2026-01-12 15:09:50|23551.4|23539.4|23556.3|23544.3|23556.3|23544.3|23551.4|23539.4|9
1768230600000|2026-01-12 15:10:00|23556.9|23544.9|23551.9|23539.9|23556.9|23544.9|23551.9|23539.9|7
1768230610000|2026-01-12 15:10:10|23551.6|23539.6|23548.2|23536.2|23553.8|23541.8|23548.2|23536.2|10
1768230620000|2026-01-12 15:10:20|23549.1|23537.1|23546.6|23534.6|23549.1|23537.1|23544.1|23532.1|3
1768230630000|2026-01-12 15:10:30|23546.3|23534.3|23544.1|23532.1|23546.3|23534.3|23544.1|23532.1|12
1768230640000|2026-01-12 15:10:40|23543.2|23531.2|23546.9|23534.9|23551.6|23539.6|23543.2|23531.2|18
1768230650000|2026-01-12 15:10:50|23549.1|23537.1|23544.4|23532.4|23549.1|23537.1|23543.2|23531.2|25
1768230660000|2026-01-12 15:11:00|23544.1|23532.1|23547.9|23535.9|23547.9|23535.9|23544.1|23532.1|42
1768230670000|2026-01-12 15:11:10|23550.1|23538.1|23549.2|23537.2|23550.4|23538.4|23549.2|23537.2|5
1768230680000|2026-01-12 15:11:20|23548.9|23536.9|23543.3|23531.3|23548.9|23536.9|23542.4|23530.4|5
1768230690000|2026-01-12 15:11:30|23544.2|23532.2|23538.9|23526.9|23544.2|23532.2|23538.9|23526.9|16
1768230700000|2026-01-12 15:11:40|23536.7|23524.7|23539.2|23527.2|23539.2|23527.2|23536.7|23524.7|2
1768230710000|2026-01-12 15:11:50|23535.5|23523.5|23538.3|23526.3|23539.5|23527.5|23535.5|23523.5|27
1768230720000|2026-01-12 15:12:00|23537.9|23525.9|23540.1|23528.1|23543.5|23531.5|23537.9|23525.9|22
1768230730000|2026-01-12 15:12:10|23539.2|23527.2|23540.4|23528.4|23540.4|23528.4|23539.2|23527.2|4
1768230740000|2026-01-12 15:12:20|23542.3|23530.3|23544.2|23532.2|23545.1|23533.1|23542.3|23530.3|3
1768230750000|2026-01-12 15:12:30|23542.6|23530.6|23545.4|23533.4|23546.7|23534.7|23541.7|23529.7|10
1768230760000|2026-01-12 15:12:40|23546.1|23534.1|23547.9|23535.9|23547.9|23535.9|23546.1|23534.1|1
1768230770000|2026-01-12 15:12:50|23546.1|23534.1|23541.7|23529.7|23546.1|23534.1|23540.8|23528.8|34
1768230780000|2026-01-12 15:13:00|23540.8|23528.8|23543.3|23531.3|23543.3|23531.3|23539.2|23527.2|31
1768230790000|2026-01-12 15:13:10|23544.9|23532.9|23549.9|23537.9|23553.6|23541.6|23544.2|23532.2|17
1768230800000|2026-01-12 15:13:20|23548.6|23536.6|23551.1|23539.1|23551.1|23539.1|23547.4|23535.4|14
1768230810000|2026-01-12 15:13:30|23552|23540|23551.4|23539.4|23553.3|23541.3|23551.4|23539.4|6
1768230820000|2026-01-12 15:13:40|23550.4|23538.4|23549.2|23537.2|23551.7|23539.7|23549.2|23537.2|1
1768230830000|2026-01-12 15:13:50|23550.1|23538.1|23557.6|23545.6|23557.6|23545.6|23550.1|23538.1|1
1768230840000|2026-01-12 15:14:00|23560.1|23548.1|23569.2|23557.2|23569.2|23557.2|23560.1|23548.1|19
1768230850000|2026-01-12 15:14:10|23567.6|23555.6|23574.8|23562.8|23577.3|23565.3|23567.6|23555.6|21
1768230860000|2026-01-12 15:14:20|23571|23559|23577.9|23565.9|23577.9|23565.9|23570.1|23558.1|17
1768230870000|2026-01-12 15:14:30|23582.6|23570.6|23576.7|23564.7|23582.6|23570.6|23576.7|23564.7|6
1768230880000|2026-01-12 15:14:40|23577.6|23565.6|23580.1|23568.1|23580.4|23568.4|23577.6|23565.6|11
1768230890000|2026-01-12 15:14:50|23579.2|23567.2|23581.1|23569.1|23581.1|23569.1|23576.4|23564.4|4
1768230900000|2026-01-12 15:15:00|23582.9|23570.9|23583.3|23571.3|23583.3|23571.3|23579.2|23567.2|2
1768230910000|2026-01-12 15:15:10|23580.4|23568.4|23583.3|23571.3|23583.3|23571.3|23580.4|23568.4|5
1768230920000|2026-01-12 15:15:20|23584.2|23572.2|23588.3|23576.3|23588.3|23576.3|23584.2|23572.2|5
1768230930000|2026-01-12 15:15:30|23587.6|23575.6|23581.7|23569.7|23587.9|23575.9|23581.7|23569.7|6
1768230940000|2026-01-12 15:15:40|23582.6|23570.6|23582.9|23570.9|23582.9|23570.9|23580.4|23568.4|21
1768230950000|2026-01-12 15:15:50|23583.9|23571.9|23582.9|23570.9|23585.8|23573.8|23580.8|23568.8|15
1768230960000|2026-01-12 15:16:00|23580.8|23568.8|23591.7|23579.7|23591.7|23579.7|23580.8|23568.8|5
1768230970000|2026-01-12 15:16:10|23590.8|23578.8|23592.9|23580.9|23592.9|23580.9|23590.8|23578.8|2
1768230980000|2026-01-12 15:16:20|23590.4|23578.4|23593.3|23581.3|23593.3|23581.3|23585.8|23573.8|9
1768230990000|2026-01-12 15:16:30|23592.9|23580.9|23592.9|23580.9|23592.9|23580.9|23592|23580|0
1768231000000|2026-01-12 15:16:40|23593.9|23581.9|23590.8|23578.8|23593.9|23581.9|23590.8|23578.8|7
1768231010000|2026-01-12 15:16:50|23590.4|23578.4|23588.3|23576.3|23590.4|23578.4|23585.8|23573.8|5
1768231020000|2026-01-12 15:17:00|23588.6|23576.6|23592|23580|23592.9|23580.9|23588.6|23576.6|2
1768231030000|2026-01-12 15:17:10|23592.9|23580.9|23598.3|23586.3|23599.5|23587.5|23592.9|23580.9|17
1768231040000|2026-01-12 15:17:20|23599.5|23587.5|23600.8|23588.8|23600.8|23588.8|23599.5|23587.5|2
1768231050000|2026-01-12 15:17:30|23599.3|23587.3|23598.6|23586.6|23599.3|23587.3|23598.6|23586.6|18
1768231060000|2026-01-12 15:17:40|23596.8|23584.8|23599.9|23587.9|23599.9|23587.9|23596.8|23584.8|6
1768231070000|2026-01-12 15:17:50|23600.8|23588.8|23597.4|23585.4|23600.8|23588.8|23596.4|23584.4|3
1768231080000|2026-01-12 15:18:00|23599.9|23587.9|23596.4|23584.4|23599.9|23587.9|23596.4|23584.4|3
1768231090000|2026-01-12 15:18:10|23595.8|23583.8|23592.4|23580.4|23595.8|23583.8|23591.4|23579.4|1
1768231100000|2026-01-12 15:18:20|23591.4|23579.4|23591.1|23579.1|23592.4|23580.4|23588.6|23576.6|9
1768231110000|2026-01-12 15:18:30|23597.4|23585.4|23596.4|23584.4|23597.4|23585.4|23592.4|23580.4|6
1768231120000|2026-01-12 15:18:40|23597.4|23585.4|23596.4|23584.4|23597.4|23585.4|23596.4|23584.4|0
1768231130000|2026-01-12 15:18:50|23597.4|23585.4|23597.4|23585.4|23599.9|23587.9|23597.4|23585.4|1
1768231140000|2026-01-12 15:19:00|23594.6|23582.6|23599.9|23587.9|23599.9|23587.9|23593.6|23581.6|15
1768231150000|2026-01-12 15:19:10|23598.6|23586.6|23594.9|23582.9|23598.6|23586.6|23593.9|23581.9|2
1768231160000|2026-01-12 15:19:20|23593.9|23581.9|23599.3|23587.3|23599.3|23587.3|23593.9|23581.9|1
1768231170000|2026-01-12 15:19:30|23601.1|23589.1|23598.6|23586.6|23601.1|23589.1|23597.7|23585.7|3
1768231180000|2026-01-12 15:19:40|23600.2|23588.2|23589.5|23577.5|23600.2|23588.2|23587.4|23575.4|12
1768231190000|2026-01-12 15:19:50|23588.3|23576.3|23590.8|23578.8|23592.4|23580.4|23588.3|23576.3|14
1768231200000|2026-01-12 15:20:00|23591.7|23579.7|23589.2|23577.2|23591.7|23579.7|23589.2|23577.2|8
1768231210000|2026-01-12 15:20:10|23587.4|23575.4|23589.2|23577.2|23589.2|23577.2|23586.7|23574.7|1
1768231220000|2026-01-12 15:20:20|23587.9|23575.9|23589.2|23577.2|23589.2|23577.2|23582.9|23570.9|4
1768231230000|2026-01-12 15:20:30|23589.5|23577.5|23592.9|23580.9|23592.9|23580.9|23589.5|23577.5|7
1768231240000|2026-01-12 15:20:40|23595.8|23583.8|23597.9|23585.9|23597.9|23585.9|23595.8|23583.8|1
1768231250000|2026-01-12 15:20:50|23597|23585|23598.3|23586.3|23600.4|23588.4|23597|23585|5
1768231260000|2026-01-12 15:21:00|23595.8|23583.8|23599.5|23587.5|23599.5|23587.5|23593|23581|6
1768231270000|2026-01-12 15:21:10|23600.4|23588.4|23595.8|23583.8|23600.4|23588.4|23595.8|23583.8|7
1768231290000|2026-01-12 15:21:30|23596.7|23584.7|23597|23585|23597.9|23585.9|23596.7|23584.7|1
1768231300000|2026-01-12 15:21:40|23597.9|23585.9|23592|23580|23597.9|23585.9|23590.8|23578.8|7
1768231310000|2026-01-12 15:21:50|23589.5|23577.5|23586.1|23574.1|23590.4|23578.4|23586.1|23574.1|6
1768231320000|2026-01-12 15:22:00|23583.6|23571.6|23589.9|23577.9|23589.9|23577.9|23583.6|23571.6|10
1768231330000|2026-01-12 15:22:10|23591.1|23579.1|23595.8|23583.8|23596.1|23584.1|23591.1|23579.1|5
1768231340000|2026-01-12 15:22:20|23593.6|23581.6|23593.3|23581.3|23593.6|23581.6|23591.4|23579.4|4
1768231350000|2026-01-12 15:22:30|23592|23580|23593.6|23581.6|23593.6|23581.6|23591.1|23579.1|3
1768231360000|2026-01-12 15:22:40|23595.8|23583.8|23597.9|23585.9|23598.3|23586.3|23595.8|23583.8|6
1768231370000|2026-01-12 15:22:50|23605.8|23593.8|23599.5|23587.5|23605.8|23593.8|23599.5|23587.5|6
1768231380000|2026-01-12 15:23:00|23601.4|23589.4|23600.8|23588.8|23601.4|23589.4|23600.8|23588.8|3
1768231390000|2026-01-12 15:23:10|23602.9|23590.9|23603.6|23591.6|23603.6|23591.6|23602|23590|3
1768231400000|2026-01-12 15:23:20|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|0
1768231410000|2026-01-12 15:23:30|23607|23595|23607|23595|23607|23595|23607|23595|4
1768231420000|2026-01-12 15:23:40|23608.3|23596.3|23602|23590|23608.3|23596.3|23602|23590|6
1768231430000|2026-01-12 15:23:50|23602.9|23590.9|23602.9|23590.9|23605.4|23593.4|23602.9|23590.9|5
1768231440000|2026-01-12 15:24:00|23602|23590|23602.9|23590.9|23602.9|23590.9|23600.4|23588.4|6
1768231450000|2026-01-12 15:24:10|23603.3|23591.3|23603.3|23591.3|23603.3|23591.3|23603.3|23591.3|3
1768231460000|2026-01-12 15:24:20|23602.9|23590.9|23605.8|23593.8|23605.8|23593.8|23602.9|23590.9|9
1768231470000|2026-01-12 15:24:30|23605.4|23593.4|23603.6|23591.6|23605.4|23593.4|23603.6|23591.6|30
1768231480000|2026-01-12 15:24:40|23602.7|23590.7|23603.6|23591.6|23603.6|23591.6|23602.7|23590.7|2
1768231490000|2026-01-12 15:24:50|23606.1|23594.1|23605.8|23593.8|23606.1|23594.1|23604.5|23592.5|9
1768231500000|2026-01-12 15:25:00|23606.1|23594.1|23598.6|23586.6|23606.1|23594.1|23598.6|23586.6|10
1768231510000|2026-01-12 15:25:10|23600.8|23588.8|23603.6|23591.6|23603.6|23591.6|23600.8|23588.8|6
1768231520000|2026-01-12 15:25:20|23602.7|23590.7|23598.6|23586.6|23602.7|23590.7|23597.7|23585.7|5
1768231530000|2026-01-12 15:25:30|23599.9|23587.9|23601.1|23589.1|23601.1|23589.1|23597|23585|14
1768231540000|2026-01-12 15:25:40|23600.8|23588.8|23597.9|23585.9|23600.8|23588.8|23597.9|23585.9|12
1768231550000|2026-01-12 15:25:50|23597.6|23585.6|23597.6|23585.6|23597.6|23585.6|23597.6|23585.6|2
1768231560000|2026-01-12 15:26:00|23596.7|23584.7|23592|23580|23597.9|23585.9|23592|23580|12
1768231570000|2026-01-12 15:26:10|23591.1|23579.1|23588.3|23576.3|23591.7|23579.7|23588.3|23576.3|2
1768231580000|2026-01-12 15:26:20|23589.2|23577.2|23595.8|23583.8|23595.8|23583.8|23588.3|23576.3|4
1768231590000|2026-01-12 15:26:30|23596.7|23584.7|23594.2|23582.2|23600.1|23588.1|23594.2|23582.2|20
1768231600000|2026-01-12 15:26:40|23592.9|23580.9|23593.2|23581.2|23595.4|23583.4|23592.9|23580.9|16
1768231610000|2026-01-12 15:26:50|23592.3|23580.3|23596|23584|23596|23584|23592.3|23580.3|12
1768231620000|2026-01-12 15:27:00|23596.4|23584.4|23592.3|23580.3|23599.8|23587.8|23592.3|23580.3|5
1768231630000|2026-01-12 15:27:10|23591.6|23579.6|23588|23576|23591.6|23579.6|23588|23576|2
1768231640000|2026-01-12 15:27:20|23587.3|23575.3|23588.5|23576.5|23589.1|23577.1|23587.3|23575.3|1
1768231650000|2026-01-12 15:27:30|23589.5|23577.5|23590.4|23578.4|23592|23580|23589.5|23577.5|5
1768231660000|2026-01-12 15:27:40|23589.5|23577.5|23585.4|23573.4|23591|23579|23584.5|23572.5|11
1768231670000|2026-01-12 15:27:50|23586.6|23574.6|23592|23580|23592|23580|23586.6|23574.6|4
1768231680000|2026-01-12 15:28:00|23592.3|23580.3|23589.1|23577.1|23592.3|23580.3|23589.1|23577.1|3
1768231690000|2026-01-12 15:28:10|23588.2|23576.2|23587.9|23575.9|23588.2|23576.2|23587|23575|1
1768231700000|2026-01-12 15:28:20|23589.1|23577.1|23589.1|23577.1|23592.9|23580.9|23589.1|23577.1|2
1768231720000|2026-01-12 15:28:40|23594.1|23582.1|23599.1|23587.1|23599.1|23587.1|23594.1|23582.1|6
1768231730000|2026-01-12 15:28:50|23595.4|23583.4|23596.3|23584.3|23596.6|23584.6|23595|23583|3
1768231740000|2026-01-12 15:29:00|23596.6|23584.6|23597.5|23585.5|23599.1|23587.1|23592.9|23580.9|16
1768231750000|2026-01-12 15:29:10|23598.8|23586.8|23592|23580|23598.8|23586.8|23592|23580|2
1768231760000|2026-01-12 15:29:20|23591.6|23579.6|23591.6|23579.6|23592|23580|23590.4|23578.4|10
1768231770000|2026-01-12 15:29:30|23591.3|23579.3|23589.7|23577.7|23591.6|23579.6|23589.7|23577.7|16
1768231780000|2026-01-12 15:29:40|23590|23578|23589.7|23577.7|23591|23579|23589.7|23577.7|15
1768231790000|2026-01-12 15:29:50|23588.8|23576.8|23588.1|23576.1|23589.7|23577.7|23588.1|23576.1|2
1768231800000|2026-01-12 15:30:00|23587.8|23575.8|23593.1|23581.1|23593.8|23581.8|23587.2|23575.2|8
1768231810000|2026-01-12 15:30:10|23593.5|23581.5|23594.7|23582.7|23595.6|23583.6|23593.1|23581.1|1
1768231820000|2026-01-12 15:30:20|23595|23583|23596|23584|23596|23584|23593.5|23581.5|3
1768231840000|2026-01-12 15:30:40|23594.4|23582.4|23596.6|23584.6|23596.6|23584.6|23591.9|23579.9|11
1768231850000|2026-01-12 15:30:50|23600.3|23588.3|23600|23588|23601|23589|23599.4|23587.4|24
1768231860000|2026-01-12 15:31:00|23603.5|23591.5|23604.1|23592.1|23605|23593|23600.6|23588.6|14
1768231870000|2026-01-12 15:31:10|23606.3|23594.3|23614.5|23602.5|23614.5|23602.5|23605.7|23593.7|14
1768231880000|2026-01-12 15:31:20|23613.8|23601.8|23611.3|23599.3|23613.8|23601.8|23611.3|23599.3|8
1768231890000|2026-01-12 15:31:30|23610.4|23598.4|23609.1|23597.1|23610.4|23598.4|23609.1|23597.1|0
1768231900000|2026-01-12 15:31:40|23611|23599|23604.7|23592.7|23611|23599|23604.7|23592.7|10
1768231910000|2026-01-12 15:31:50|23603.8|23591.8|23603.8|23591.8|23606|23594|23603.8|23591.8|3
1768231920000|2026-01-12 15:32:00|23601.6|23589.6|23596|23584|23601.6|23589.6|23594.7|23582.7|4
1768231930000|2026-01-12 15:32:10|23597.8|23585.8|23597.2|23585.2|23598.1|23586.1|23597.2|23585.2|6
1768231940000|2026-01-12 15:32:20|23596.3|23584.3|23593.1|23581.1|23596.3|23584.3|23589.7|23577.7|6
1768231950000|2026-01-12 15:32:30|23593.5|23581.5|23593.1|23581.1|23593.5|23581.5|23593.1|23581.1|0
1768231960000|2026-01-12 15:32:40|23594.4|23582.4|23598.5|23586.5|23599.4|23587.4|23594.4|23582.4|2
1768231970000|2026-01-12 15:32:50|23598.1|23586.1|23601|23589|23601|23589|23598.1|23586.1|1
1768231980000|2026-01-12 15:33:00|23600.6|23588.6|23605|23593|23606.3|23594.3|23600.6|23588.6|35
1768231990000|2026-01-12 15:33:10|23604.1|23592.1|23605|23593|23605|23593|23603.7|23591.7|11
1768232010000|2026-01-12 15:33:30|23604.1|23592.1|23603.7|23591.7|23605|23593|23603.7|23591.7|0
1768232020000|2026-01-12 15:33:40|23604.6|23592.6|23612.2|23600.2|23612.6|23600.6|23604.6|23592.6|9
1768232030000|2026-01-12 15:33:50|23612.6|23600.6|23616.3|23604.3|23617.6|23605.6|23612.6|23600.6|5
1768232040000|2026-01-12 15:34:00|23616.6|23604.6|23616.3|23604.3|23617.6|23605.6|23616.3|23604.3|2
1768232050000|2026-01-12 15:34:10|23616.6|23604.6|23617.6|23605.6|23617.6|23605.6|23616.6|23604.6|7
1768232060000|2026-01-12 15:34:20|23618.5|23606.5|23621.3|23609.3|23621.3|23609.3|23618.5|23606.5|2
1768232070000|2026-01-12 15:34:30|23621|23609|23618.8|23606.8|23621|23609|23618.8|23606.8|3
1768232080000|2026-01-12 15:34:40|23620.6|23608.6|23618.8|23606.8|23621|23609|23618.8|23606.8|1
1768232090000|2026-01-12 15:34:50|23620.1|23608.1|23620.6|23608.6|23621|23609|23619.7|23607.7|7
1768232100000|2026-01-12 15:35:00|23621.6|23609.6|23621.9|23609.9|23621.9|23609.9|23616.6|23604.6|7
1768232110000|2026-01-12 15:35:10|23622.2|23610.2|23618.5|23606.5|23622.2|23610.2|23618.5|23606.5|4
1768232120000|2026-01-12 15:35:20|||||||||4
1768232130000|2026-01-12 15:35:30|23616|23604|23616|23604|23616|23604|23616|23604|6
1768232140000|2026-01-12 15:35:40|23617.8|23605.8|23618.1|23606.1|23618.1|23606.1|23617.8|23605.8|3
1768232150000|2026-01-12 15:35:50|23617.8|23605.8|23617.2|23605.2|23618.1|23606.1|23617.2|23605.2|0
1768232160000|2026-01-12 15:36:00|23614.7|23602.7|23615.6|23603.6|23616.3|23604.3|23614.7|23602.7|1
1768232170000|2026-01-12 15:36:10|||||||||15
1768232180000|2026-01-12 15:36:20|23616.9|23604.9|23615.6|23603.6|23616.9|23604.9|23615.6|23603.6|0
1768232190000|2026-01-12 15:36:30|23616|23604|23618.1|23606.1|23618.1|23606.1|23615.6|23603.6|3
1768232200000|2026-01-12 15:36:40|23618.5|23606.5|23618.1|23606.1|23618.5|23606.5|23618.1|23606.1|0
1768232210000|2026-01-12 15:36:50|23620|23608|23625.6|23613.6|23627.8|23615.8|23620|23608|5
1768232220000|2026-01-12 15:37:00|23625.3|23613.3|23627.5|23615.5|23627.8|23615.8|23624.7|23612.7|4
1768232230000|2026-01-12 15:37:10|23627.8|23615.8|23624.1|23612.1|23627.8|23615.8|23624.1|23612.1|4
1768232240000|2026-01-12 15:37:20|23623.1|23611.1|23625.3|23613.3|23625.3|23613.3|23622.8|23610.8|13
1768232250000|2026-01-12 15:37:30|||||||||2
1768232260000|2026-01-12 15:37:40|23624.6|23612.6|23620.6|23608.6|23624.6|23612.6|23618.8|23606.8|3
1768232270000|2026-01-12 15:37:50|23620.1|23608.1|23621.6|23609.6|23622.6|23610.6|23618.8|23606.8|39
1768232280000|2026-01-12 15:38:00|23627.3|23615.3|23628.2|23616.2|23628.5|23616.5|23626|23614|11
1768232290000|2026-01-12 15:38:10|23628.5|23616.5|23625.7|23613.7|23628.5|23616.5|23625.7|23613.7|1
1768232300000|2026-01-12 15:38:20|23624.8|23612.8|23626|23614|23627.3|23615.3|23624.8|23612.8|1
1768232310000|2026-01-12 15:38:30|23627.3|23615.3|23626.4|23614.4|23627.3|23615.3|23626.4|23614.4|3
1768232320000|2026-01-12 15:38:40|23627.3|23615.3|23625.1|23613.1|23627.3|23615.3|23622.6|23610.6|3
1768232330000|2026-01-12 15:38:50|23624.5|23612.5|23624.8|23612.8|23624.8|23612.8|23624.5|23612.5|2
1768232340000|2026-01-12 15:39:00|23626.6|23614.6|23626|23614|23627.3|23615.3|23624.8|23612.8|6
1768232350000|2026-01-12 15:39:10|23625.7|23613.7|23625.7|23613.7|23626|23614|23625.7|23613.7|2
1768232360000|2026-01-12 15:39:20|23626|23614|23625.7|23613.7|23627|23615|23625.7|23613.7|1
1768232370000|2026-01-12 15:39:30|23623|23611|23622.3|23610.3|23623.2|23611.2|23622.3|23610.3|6
1768232380000|2026-01-12 15:39:40|23621|23609|23620.7|23608.7|23621|23609|23620.7|23608.7|1
1768232390000|2026-01-12 15:39:50|23622.3|23610.3|23622.3|23610.3|23622.3|23610.3|23622.3|23610.3|5
1768232400000|2026-01-12 15:40:00|23624.5|23612.5|23631|23619|23631|23619|23624.5|23612.5|15
1768232410000|2026-01-12 15:40:10|23633.2|23621.2|23634.5|23622.5|23634.5|23622.5|23633.2|23621.2|5
1768232420000|2026-01-12 15:40:20|23633.5|23621.5|23627|23615|23634.5|23622.5|23626.4|23614.4|2
1768232430000|2026-01-12 15:40:30|23628.5|23616.5|23629.8|23617.8|23629.8|23617.8|23628.5|23616.5|4
1768232440000|2026-01-12 15:40:40|23632.3|23620.3|23632.3|23620.3|23632.3|23620.3|23631.4|23619.4|3
1768232460000|2026-01-12 15:41:00|23631.4|23619.4|23637.3|23625.3|23637.3|23625.3|23631.4|23619.4|11
1768232470000|2026-01-12 15:41:10|||||||||2
1768232480000|2026-01-12 15:41:20|23636|23624|23634.8|23622.8|23636|23624|23634.8|23622.8|6
1768232490000|2026-01-12 15:41:30|23634.5|23622.5|23631.4|23619.4|23634.5|23622.5|23631.4|23619.4|4
1768232500000|2026-01-12 15:41:40|23624.8|23612.8|23617.3|23605.3|23624.8|23612.8|23617.3|23605.3|16
1768232510000|2026-01-12 15:41:50|23612|23600|23611|23599|23612|23600|23609.8|23597.8|6
1768232520000|2026-01-12 15:42:00|23612|23600|23607.5|23595.5|23612|23600|23607.5|23595.5|96
1768232530000|2026-01-12 15:42:10|23607.2|23595.2|23602.5|23590.5|23607.2|23595.2|23602.5|23590.5|0
1768232540000|2026-01-12 15:42:20|23600.3|23588.3|23595|23583|23600.3|23588.3|23594.1|23582.1|3
1768232550000|2026-01-12 15:42:30|23594.3|23582.3|23593.4|23581.4|23594.3|23582.3|23592.2|23580.2|21
1768232560000|2026-01-12 15:42:40|23594.3|23582.3|23593.3|23581.3|23594.9|23582.9|23590.8|23578.8|4
1768232570000|2026-01-12 15:42:50|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|23590.8|23578.8|3
1768232580000|2026-01-12 15:43:00|23590.5|23578.5|23596.2|23584.2|23598|23586|23590.5|23578.5|59
1768232590000|2026-01-12 15:43:10|23598|23586|23598|23586|23598|23586|23596.8|23584.8|1
1768232600000|2026-01-12 15:43:20|23595.8|23583.8|23593|23581|23595.8|23583.8|23593|23581|1
1768232610000|2026-01-12 15:43:30|23593.3|23581.3|23597.7|23585.7|23597.7|23585.7|23593.3|23581.3|6
1768232620000|2026-01-12 15:43:40|23598.3|23586.3|23597.1|23585.1|23599.3|23587.3|23597.1|23585.1|0
1768232630000|2026-01-12 15:43:50|23598|23586|23598.3|23586.3|23598.3|23586.3|23598|23586|0
1768232640000|2026-01-12 15:44:00|23600.5|23588.5|23603|23591|23603|23591|23600.5|23588.5|2
1768232650000|2026-01-12 15:44:10|23602.3|23590.3|23602.3|23590.3|23603|23591|23601.4|23589.4|3
1768232660000|2026-01-12 15:44:20|23601.1|23589.1|23601.1|23589.1|23601.1|23589.1|23601.1|23589.1|2
1768232670000|2026-01-12 15:44:30|23601.4|23589.4|23601.1|23589.1|23601.4|23589.4|23598|23586|5
1768232680000|2026-01-12 15:44:40|||||||||2
1768232690000|2026-01-12 15:44:50|23599.3|23587.3|23598.9|23586.9|23599.3|23587.3|23597.3|23585.3|7
1768232700000|2026-01-12 15:45:00|23597.3|23585.3|23601.1|23589.1|23601.1|23589.1|23596.4|23584.4|2
1768232710000|2026-01-12 15:45:10|23601.4|23589.4|23603.9|23591.9|23603.9|23591.9|23601.4|23589.4|4
1768232720000|2026-01-12 15:45:20|23603.6|23591.6|23600.5|23588.5|23603.9|23591.9|23598.9|23586.9|1
1768232730000|2026-01-12 15:45:30|23601.4|23589.4|23610.2|23598.2|23610.2|23598.2|23601.4|23589.4|7
1768232740000|2026-01-12 15:45:40|23609.8|23597.8|23606.4|23594.4|23609.8|23597.8|23605.2|23593.2|4
1768232750000|2026-01-12 15:45:50|23607.3|23595.3|23608.9|23596.9|23608.9|23596.9|23607.3|23595.3|0
1768232760000|2026-01-12 15:46:00|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|23608.6|23596.6|2
1768232770000|2026-01-12 15:46:10|23610.8|23598.8|23611.7|23599.7|23611.7|23599.7|23610.8|23598.8|19
1768232780000|2026-01-12 15:46:20|23612|23600|23611.7|23599.7|23612|23600|23610.8|23598.8|1
1768232790000|2026-01-12 15:46:30|23612.9|23600.9|23610.8|23598.8|23612.9|23600.9|23610.8|23598.8|3
1768232800000|2026-01-12 15:46:40|23611.7|23599.7|23611.7|23599.7|23611.7|23599.7|23611.7|23599.7|0
1768232810000|2026-01-12 15:46:50|23610.8|23598.8|23606|23594|23612|23600|23606|23594|16
1768232820000|2026-01-12 15:47:00|23606.4|23594.4|23606|23594|23606.4|23594.4|23606|23594|0
1768232840000|2026-01-12 15:47:20|23607.6|23595.6|23607.6|23595.6|23607.6|23595.6|23605.1|23593.1|4
1768232860000|2026-01-12 15:47:40|23605.8|23593.8|23605.1|23593.1|23606.4|23594.4|23605.1|23593.1|0
1768232870000|2026-01-12 15:47:50|23604.5|23592.5|23606.4|23594.4|23606.4|23594.4|23604.5|23592.5|0
1768232880000|2026-01-12 15:48:00|23606.9|23594.9|23608.5|23596.5|23608.5|23596.5|23606|23594|12
1768232900000|2026-01-12 15:48:20|23607.6|23595.6|23601|23589|23607.6|23595.6|23598.5|23586.5|6
1768232920000|2026-01-12 15:48:40|23600.1|23588.1|23597.3|23585.3|23600.1|23588.1|23597.3|23585.3|2
1768232930000|2026-01-12 15:48:50|23596.4|23584.4|23597.3|23585.3|23597.3|23585.3|23596.4|23584.4|2
1768232940000|2026-01-12 15:49:00|23598.5|23586.5|23599.2|23587.2|23599.2|23587.2|23598.5|23586.5|1
1768232950000|2026-01-12 15:49:10|23599.5|23587.5|23599.2|23587.2|23601|23589|23599.2|23587.2|1
1768232960000|2026-01-12 15:49:20|23598.5|23586.5|23598.5|23586.5|23598.5|23586.5|23597.6|23585.6|1
1768232970000|2026-01-12 15:49:30|23598.9|23586.9|23598.5|23586.5|23599.8|23587.8|23598.5|23586.5|2
1768232980000|2026-01-12 15:49:40|23598.9|23586.9|23598.9|23586.9|23598.9|23586.9|23598.9|23586.9|0
1768232990000|2026-01-12 15:49:50|||||||||2
1768233000000|2026-01-12 15:50:00|23597.3|23585.3|23600.1|23588.1|23600.1|23588.1|23593.9|23581.9|13
1768233010000|2026-01-12 15:50:10|23599.2|23587.2|23598.5|23586.5|23599.2|23587.2|23598.5|23586.5|0
1768233020000|2026-01-12 15:50:20|23598.9|23586.9|23601|23589|23601|23589|23598.9|23586.9|0
1768233030000|2026-01-12 15:50:30|23597.3|23585.3|23596|23584|23597.6|23585.6|23596|23584|2
1768233040000|2026-01-12 15:50:40|23596.9|23584.9|23599.4|23587.4|23599.4|23587.4|23596.9|23584.9|12
1768233050000|2026-01-12 15:50:50|23598.9|23586.9|23598.5|23586.5|23598.9|23586.9|23598.5|23586.5|16
1768233060000|2026-01-12 15:51:00|23601.4|23589.4|23603.5|23591.5|23603.5|23591.5|23601.4|23589.4|5
1768233070000|2026-01-12 15:51:10|23602.9|23590.9|23603.5|23591.5|23603.5|23591.5|23602.9|23590.9|24
1768233080000|2026-01-12 15:51:20|23603.9|23591.9|23603.9|23591.9|23603.9|23591.9|23603.9|23591.9|0
1768233090000|2026-01-12 15:51:30|23604.2|23592.2|23606.7|23594.7|23606.7|23594.7|23604.2|23592.2|2
1768233100000|2026-01-12 15:51:40|23609.8|23597.8|23608.9|23596.9|23609.8|23597.8|23607.6|23595.6|0
1768233110000|2026-01-12 15:51:50|23612.3|23600.3|23616|23604|23616.4|23604.4|23612.3|23600.3|5
1768233130000|2026-01-12 15:52:10|23617.3|23605.3|23621|23609|23621|23609|23617.3|23605.3|7
1768233140000|2026-01-12 15:52:20|23620.1|23608.1|23616.1|23604.1|23620.1|23608.1|23616.1|23604.1|18
1768233150000|2026-01-12 15:52:30|23617.3|23605.3|23617.3|23605.3|23617.3|23605.3|23617.3|23605.3|2
1768233160000|2026-01-12 15:52:40|23615.5|23603.5|23614.8|23602.8|23617.3|23605.3|23614.8|23602.8|3
1768233170000|2026-01-12 15:52:50|23610.5|23598.5|23612.3|23600.3|23612.3|23600.3|23610.5|23598.5|2
1768233180000|2026-01-12 15:53:00|23610.5|23598.5|23611.1|23599.1|23611.1|23599.1|23608.9|23596.9|2
1768233190000|2026-01-12 15:53:10|23609.8|23597.8|23611.4|23599.4|23611.4|23599.4|23609.8|23597.8|2
1768233200000|2026-01-12 15:53:20|23611.1|23599.1|23611.1|23599.1|23611.1|23599.1|23611.1|23599.1|0
1768233210000|2026-01-12 15:53:30|23612|23600|23620.2|23608.2|23620.2|23608.2|23612|23600|3
1768233220000|2026-01-12 15:53:40|23621.1|23609.1|23620.2|23608.2|23621.1|23609.1|23618.9|23606.9|0
1768233230000|2026-01-12 15:53:50|23619.8|23607.8|23621.1|23609.1|23621.1|23609.1|23619.8|23607.8|2
1768233250000|2026-01-12 15:54:10|23620.4|23608.4|23616.1|23604.1|23620.4|23608.4|23616.1|23604.1|1
1768233260000|2026-01-12 15:54:20|23617.4|23605.4|23617.4|23605.4|23617.4|23605.4|23617.4|23605.4|7
1768233270000|2026-01-12 15:54:30|23619.2|23607.2|23615.8|23603.8|23619.2|23607.2|23615.8|23603.8|2
1768233280000|2026-01-12 15:54:40|23615.4|23603.4|23615.8|23603.8|23616.7|23604.7|23615.4|23603.4|0
1768233290000|2026-01-12 15:54:50|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|1
1768233300000|2026-01-12 15:55:00|23615.4|23603.4|23611.7|23599.7|23616.7|23604.7|23610.8|23598.8|3
1768233320000|2026-01-12 15:55:20|23612|23600|23611.7|23599.7|23612|23600|23611.7|23599.7|0
1768233330000|2026-01-12 15:55:30|23614.5|23602.5|23619.9|23607.9|23619.9|23607.9|23614.5|23602.5|4
1768233340000|2026-01-12 15:55:40|23620.8|23608.8|23621.7|23609.7|23621.7|23609.7|23620.8|23608.8|0
1768233350000|2026-01-12 15:55:50|23622|23610|23622|23610|23622|23610|23622|23610|1
1768233360000|2026-01-12 15:56:00|23623.9|23611.9|23628.3|23616.3|23629.5|23617.5|23623.9|23611.9|8
1768233370000|2026-01-12 15:56:10|23630.8|23618.8|23631.7|23619.7|23635.4|23623.4|23629.2|23617.2|4
1768233380000|2026-01-12 15:56:20|23632|23620|23629.5|23617.5|23632|23620|23629.5|23617.5|3
1768233390000|2026-01-12 15:56:30|23629.2|23617.2|23628.3|23616.3|23629.2|23617.2|23626.7|23614.7|8
1768233400000|2026-01-12 15:56:40|23627.4|23615.4|23626.7|23614.7|23627.4|23615.4|23626.7|23614.7|2
1768233410000|2026-01-12 15:56:50|23627|23615|23626.7|23614.7|23627|23615|23626.7|23614.7|1
1768233420000|2026-01-12 15:57:00|23627|23615|23626.7|23614.7|23627|23615|23626.7|23614.7|1
1768233430000|2026-01-12 15:57:10|23626.4|23614.4|23630.4|23618.4|23630.4|23618.4|23625.8|23613.8|4
1768233440000|2026-01-12 15:57:20|23628.3|23616.3|23627.9|23615.9|23628.3|23616.3|23627.9|23615.9|0
1768233450000|2026-01-12 15:57:30|23628.9|23616.9|23629.5|23617.5|23629.5|23617.5|23627|23615|4
1768233460000|2026-01-12 15:57:40|23632.6|23620.6|23630.4|23618.4|23632.6|23620.6|23629.5|23617.5|1
1768233470000|2026-01-12 15:57:50|23630.8|23618.8|23632.9|23620.9|23632.9|23620.9|23630.8|23618.8|1
1768233480000|2026-01-12 15:58:00|23634.5|23622.5|23642.4|23630.4|23642.4|23630.4|23634.5|23622.5|8
1768233490000|2026-01-12 15:58:10|23642|23630|23640.4|23628.4|23642|23630|23640.4|23628.4|10
1768233500000|2026-01-12 15:58:20|23637.9|23625.9|23637.9|23625.9|23637.9|23625.9|23637.9|23625.9|1
1768233510000|2026-01-12 15:58:30|23640.4|23628.4|23641.7|23629.7|23641.7|23629.7|23640.4|23628.4|1
1768233520000|2026-01-12 15:58:40|||||||||13
1768233530000|2026-01-12 15:58:50|23638.9|23626.9|23639.5|23627.5|23639.5|23627.5|23637|23625|9
1768233540000|2026-01-12 15:59:00|23642|23630|23642|23630|23642|23630|23641.7|23629.7|4
1768233550000|2026-01-12 15:59:10|23642.7|23630.7|23642.7|23630.7|23642.7|23630.7|23642.7|23630.7|54
1768233560000|2026-01-12 15:59:20|23643.6|23631.6|23648.9|23636.9|23648.9|23636.9|23643.6|23631.6|4
1768233570000|2026-01-12 15:59:30|23649.9|23637.9|23646.8|23634.8|23649.9|23637.9|23646.8|23634.8|33
1768233580000|2026-01-12 15:59:40|23646.4|23634.4|23645.5|23633.5|23646.4|23634.4|23644.6|23632.6|0
1768233590000|2026-01-12 15:59:50|23645.8|23633.8|23640.5|23628.5|23645.8|23633.8|23639.6|23627.6|6
1768233600000|2026-01-12 16:00:00|23640.2|23628.2|23645.5|23633.5|23645.5|23633.5|23640.2|23628.2|11
1768233610000|2026-01-12 16:00:10|23647.1|23635.1|23645.5|23633.5|23647.1|23635.1|23645.5|23633.5|7
1768233630000|2026-01-12 16:00:30|23645.8|23633.8|23649.6|23637.6|23650.5|23638.5|23645.8|23633.8|2
1768233640000|2026-01-12 16:00:40|23648.7|23636.7|23648.3|23636.3|23650.8|23638.8|23648.3|23636.3|2
1768233650000|2026-01-12 16:00:50|23648|23636|23649.6|23637.6|23649.9|23637.9|23648|23636|6
1768233660000|2026-01-12 16:01:00|23650.5|23638.5|23652.1|23640.1|23652.4|23640.4|23650.5|23638.5|23
1768233670000|2026-01-12 16:01:10|23653|23641|23650.8|23638.8|23654.3|23642.3|23650.8|23638.8|2
1768233680000|2026-01-12 16:01:20|23649.9|23637.9|23650.5|23638.5|23650.5|23638.5|23649.3|23637.3|7
1768233690000|2026-01-12 16:01:30|23651.4|23639.4|23651.4|23639.4|23651.4|23639.4|23651.4|23639.4|4
1768233700000|2026-01-12 16:01:40|23656.8|23644.8|23658.3|23646.3|23658.3|23646.3|23656.2|23644.2|8
1768233710000|2026-01-12 16:01:50|23657.1|23645.1|23658|23646|23658|23646|23657.1|23645.1|1
1768233720000|2026-01-12 16:02:00|23657.7|23645.7|23650.5|23638.5|23657.7|23645.7|23650.5|23638.5|7
1768233740000|2026-01-12 16:02:20|23648.7|23636.7|23648.7|23636.7|23650.5|23638.5|23648|23636|8
1768233750000|2026-01-12 16:02:30|23649|23637|23651.5|23639.5|23651.5|23639.5|23649|23637|33
1768233760000|2026-01-12 16:02:40|23652.4|23640.4|23651.8|23639.8|23653.7|23641.7|23650.3|23638.3|3
1768233770000|2026-01-12 16:02:50|23651.2|23639.2|23646.5|23634.5|23651.2|23639.2|23644.3|23632.3|3
1768233780000|2026-01-12 16:03:00|23647.5|23635.5|23650.9|23638.9|23651.8|23639.8|23647.5|23635.5|15
1768233790000|2026-01-12 16:03:10|23651.8|23639.8|23650|23638|23652.2|23640.2|23650|23638|3
1768233800000|2026-01-12 16:03:20|23650.9|23638.9|23650.9|23638.9|23650.9|23638.9|23650.9|23638.9|0
1768233810000|2026-01-12 16:03:30|23650|23638|23654.7|23642.7|23654.7|23642.7|23650|23638|8
1768233820000|2026-01-12 16:03:40|23654.3|23642.3|23650.9|23638.9|23654.3|23642.3|23650.9|23638.9|4
1768233830000|2026-01-12 16:03:50|23650|23638|23650|23638|23652.5|23640.5|23650|23638|22
1768233840000|2026-01-12 16:04:00|23648.2|23636.2|23650.3|23638.3|23650.3|23638.3|23647.5|23635.5|2
1768233850000|2026-01-12 16:04:10|23652.5|23640.5|23653.4|23641.4|23653.4|23641.4|23651.6|23639.6|8
1768233860000|2026-01-12 16:04:20|23654.4|23642.4|23662.8|23650.8|23666.6|23654.6|23654.4|23642.4|57
1768233870000|2026-01-12 16:04:30|23664.1|23652.1|23660.7|23648.7|23664.1|23652.1|23660.7|23648.7|0
1768233880000|2026-01-12 16:04:40|23661|23649|23665.3|23653.3|23665.3|23653.3|23661|23649|5
1768233890000|2026-01-12 16:04:50|23661.6|23649.6|23660.7|23648.7|23664.4|23652.4|23660.7|23648.7|5
1768233900000|2026-01-12 16:05:00|23657.8|23645.8|23660.3|23648.3|23660.3|23648.3|23656.9|23644.9|4
1768233910000|2026-01-12 16:05:10|23661|23649|23660.3|23648.3|23661|23649|23659.1|23647.1|24
1768233930000|2026-01-12 16:05:30|23663.1|23651.1|23660|23648|23665|23653|23660|23648|5
1768233950000|2026-01-12 16:05:50|23658.8|23646.8|23660.7|23648.7|23660.7|23648.7|23658.8|23646.8|3
1768233960000|2026-01-12 16:06:00|23662.5|23650.5|23662.5|23650.5|23662.5|23650.5|23662.5|23650.5|0
1768233970000|2026-01-12 16:06:10|23663.8|23651.8|23662.8|23650.8|23663.8|23651.8|23662.5|23650.5|4
1768233980000|2026-01-12 16:06:20|23662.5|23650.5|23662.5|23650.5|23665.3|23653.3|23661.9|23649.9|38
1768233990000|2026-01-12 16:06:30|23661.6|23649.6|23663.2|23651.2|23663.4|23651.4|23660.3|23648.3|19
1768234000000|2026-01-12 16:06:40|23663.5|23651.5|23661.9|23649.9|23663.5|23651.5|23661.9|23649.9|2
1768234010000|2026-01-12 16:06:50|23661.6|23649.6|23666.6|23654.6|23667.5|23655.5|23661.6|23649.6|5
1768234020000|2026-01-12 16:07:00|23667.5|23655.5|23670.7|23658.7|23673.8|23661.8|23667.5|23655.5|101
1768234030000|2026-01-12 16:07:10|23668.2|23656.2|23668.2|23656.2|23668.2|23656.2|23668.2|23656.2|2
1768234040000|2026-01-12 16:07:20|23668.8|23656.8|23665.7|23653.7|23668.8|23656.8|23665.7|23653.7|5
1768234050000|2026-01-12 16:07:30|23661.7|23649.7|23662.2|23650.2|23662.2|23650.2|23661|23649|3
1768234060000|2026-01-12 16:07:40|23663.2|23651.2|23661|23649|23663.5|23651.5|23661|23649|0
1768234070000|2026-01-12 16:07:50|23661.3|23649.3|23668.8|23656.8|23668.8|23656.8|23661.3|23649.3|5
1768234080000|2026-01-12 16:08:00|23668.5|23656.5|23667.2|23655.2|23668.5|23656.5|23664.7|23652.7|5
1768234090000|2026-01-12 16:08:10|23668.2|23656.2|23667.2|23655.2|23668.2|23656.2|23667.2|23655.2|2
1768234100000|2026-01-12 16:08:20|23668.2|23656.2|23666.3|23654.3|23668.5|23656.5|23665.7|23653.7|9
1768234110000|2026-01-12 16:08:30|23666|23654|23665.7|23653.7|23666|23654|23665.7|23653.7|0
1768234120000|2026-01-12 16:08:40|23665.3|23653.3|23666|23654|23666|23654|23664.4|23652.4|3
1768234130000|2026-01-12 16:08:50|23664.7|23652.7|23661.9|23649.9|23665.3|23653.3|23661|23649|25
1768234140000|2026-01-12 16:09:00|23660.7|23648.7|23665.7|23653.7|23665.7|23653.7|23660.7|23648.7|9
1768234150000|2026-01-12 16:09:10|23666|23654|23664.4|23652.4|23666|23654|23664.4|23652.4|0
1768234160000|2026-01-12 16:09:20|23666|23654|23668.5|23656.5|23668.5|23656.5|23666|23654|4
1768234170000|2026-01-12 16:09:30|23667.2|23655.2|23668.8|23656.8|23671|23659|23667.2|23655.2|8
1768234180000|2026-01-12 16:09:40|23668.5|23656.5|23668.8|23656.8|23669.7|23657.7|23667.6|23655.6|8
1768234190000|2026-01-12 16:09:50|23669.2|23657.2|23667.2|23655.2|23669.7|23657.7|23667.2|23655.2|6
1768234200000|2026-01-12 16:10:00|23668.2|23656.2|23663.5|23651.5|23668.2|23656.2|23663.5|23651.5|2
1768234220000|2026-01-12 16:10:20|23662.2|23650.2|23662.2|23650.2|23662.2|23650.2|23661.3|23649.3|1
1768234240000|2026-01-12 16:10:40|23661|23649|23661|23649|23661|23649|23661|23649|0
1768234250000|2026-01-12 16:10:50|23661.3|23649.3|23661.7|23649.7|23661.7|23649.7|23660.4|23648.4|4
1768234260000|2026-01-12 16:11:00|23660.4|23648.4|23661.7|23649.7|23663.8|23651.8|23660.1|23648.1|5
1768234270000|2026-01-12 16:11:10|23661.3|23649.3|23661.7|23649.7|23661.7|23649.7|23661.3|23649.3|3
1768234280000|2026-01-12 16:11:20|23661.3|23649.3|23661.3|23649.3|23661.3|23649.3|23661.3|23649.3|2
1768234290000|2026-01-12 16:11:30|23660.4|23648.4|23660.1|23648.1|23660.4|23648.4|23660.1|23648.1|1
1768234300000|2026-01-12 16:11:40|23658.2|23646.2|23654.2|23642.2|23658.2|23646.2|23654.2|23642.2|31
1768234310000|2026-01-12 16:11:50|23655.1|23643.1|23654.2|23642.2|23656|23644|23654.2|23642.2|4
1768234320000|2026-01-12 16:12:00|23656|23644|23657|23645|23661.4|23649.4|23656|23644|104
1768234330000|2026-01-12 16:12:10|23656.1|23644.1|23655.7|23643.7|23657|23645|23655.7|23643.7|1
1768234340000|2026-01-12 16:12:20|23654.8|23642.8|23654.8|23642.8|23654.8|23642.8|23654.8|23642.8|3
1768234350000|2026-01-12 16:12:30|23657.3|23645.3|23659.8|23647.8|23659.8|23647.8|23657.3|23645.3|4
1768234360000|2026-01-12 16:12:40|23655.2|23643.2|23659.8|23647.8|23659.8|23647.8|23654.8|23642.8|8
1768234370000|2026-01-12 16:12:50|23658.6|23646.6|23661.1|23649.1|23661.1|23649.1|23657.3|23645.3|7
1768234380000|2026-01-12 16:13:00|23662.3|23650.3|23660.5|23648.5|23662.7|23650.7|23660.2|23648.2|8
1768234390000|2026-01-12 16:13:10|23661.4|23649.4|23661.7|23649.7|23661.7|23649.7|23661.4|23649.4|2
1768234400000|2026-01-12 16:13:20|23660.5|23648.5|23655.5|23643.5|23660.5|23648.5|23655.5|23643.5|1
1768234410000|2026-01-12 16:13:30|23655.2|23643.2|23656.1|23644.1|23656.1|23644.1|23654.5|23642.5|32
1768234420000|2026-01-12 16:13:40|||||||||7
1768234430000|2026-01-12 16:13:50|23657|23645|23657|23645|23657|23645|23656.1|23644.1|3
1768234440000|2026-01-12 16:14:00|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|3
1768234450000|2026-01-12 16:14:10|23658.2|23646.2|23659.5|23647.5|23659.5|23647.5|23658.2|23646.2|2
1768234460000|2026-01-12 16:14:20|23659.8|23647.8|23661.4|23649.4|23662.3|23650.3|23655.7|23643.7|11
1768234470000|2026-01-12 16:14:30|23662.3|23650.3|23663.3|23651.3|23663.3|23651.3|23662.3|23650.3|12
1768234480000|2026-01-12 16:14:40|23663|23651|23658.3|23646.3|23663|23651|23658.3|23646.3|7
1768234490000|2026-01-12 16:14:50|23658|23646|23659.2|23647.2|23659.2|23647.2|23658|23646|3
1768234500000|2026-01-12 16:15:00|23660.2|23648.2|23663.6|23651.6|23663.6|23651.6|23660.2|23648.2|25
1768234510000|2026-01-12 16:15:10|23662.4|23650.4|23662.4|23650.4|23662.4|23650.4|23661.1|23649.1|3
1768234520000|2026-01-12 16:15:20|23663.3|23651.3|23663.6|23651.6|23663.6|23651.6|23663.3|23651.3|1
1768234530000|2026-01-12 16:15:30|23664.6|23652.6|23666.7|23654.7|23670.8|23658.8|23664.6|23652.6|19
1768234540000|2026-01-12 16:15:40|23667.7|23655.7|23660.5|23648.5|23668|23656|23658.9|23646.9|14
1768234550000|2026-01-12 16:15:50|23660.8|23648.8|23660.2|23648.2|23660.8|23648.8|23660.2|23648.2|1
1768234560000|2026-01-12 16:16:00|23661.7|23649.7|23662.7|23650.7|23663|23651|23661.7|23649.7|4
1768234570000|2026-01-12 16:16:10|23665.2|23653.2|23665.5|23653.5|23665.5|23653.5|23665.2|23653.2|5
1768234580000|2026-01-12 16:16:20|23666.4|23654.4|23666.4|23654.4|23666.4|23654.4|23666.4|23654.4|1
1768234590000|2026-01-12 16:16:30|23665.2|23653.2|23664.2|23652.2|23665.2|23653.2|23664.2|23652.2|7
1768234600000|2026-01-12 16:16:40|23665.2|23653.2|23665.2|23653.2|23665.2|23653.2|23664.2|23652.2|2
1768234610000|2026-01-12 16:16:50|23665.5|23653.5|23660.5|23648.5|23665.5|23653.5|23660.2|23648.2|1
1768234620000|2026-01-12 16:17:00|23660.8|23648.8|23661.7|23649.7|23662.1|23650.1|23659.2|23647.2|3
1768234630000|2026-01-12 16:17:10|23662.7|23650.7|23660.2|23648.2|23663.9|23651.9|23660.2|23648.2|4
1768234640000|2026-01-12 16:17:20|23658.9|23646.9|23658.9|23646.9|23659.2|23647.2|23656.7|23644.7|6
1768234650000|2026-01-12 16:17:30|23658.6|23646.6|23660.5|23648.5|23660.5|23648.5|23658|23646|1
1768234660000|2026-01-12 16:17:40|23660.2|23648.2|23660.2|23648.2|23663|23651|23660.2|23648.2|5
1768234670000|2026-01-12 16:17:50|23659.2|23647.2|23659.2|23647.2|23659.2|23647.2|23659.2|23647.2|0
1768234680000|2026-01-12 16:18:00|23660.2|23648.2|23657.7|23645.7|23660.5|23648.5|23657.7|23645.7|2
1768234690000|2026-01-12 16:18:10|23658.6|23646.6|23657.1|23645.1|23660.5|23648.5|23657.1|23645.1|10
1768234700000|2026-01-12 16:18:20|23655.8|23643.8|23656.1|23644.1|23656.1|23644.1|23653.6|23641.6|9
1768234710000|2026-01-12 16:18:30|23655.2|23643.2|23658|23646|23658|23646|23654.9|23642.9|21
1768234720000|2026-01-12 16:18:40|23657.7|23645.7|23658|23646|23658|23646|23656.7|23644.7|0
1768234740000|2026-01-12 16:19:00|23657.1|23645.1|23656.7|23644.7|23658.9|23646.9|23656.7|23644.7|1
1768234750000|2026-01-12 16:19:10|23657.7|23645.7|23657.7|23645.7|23657.7|23645.7|23657.7|23645.7|0
1768234760000|2026-01-12 16:19:20|23658|23646|23654.6|23642.6|23658|23646|23654.6|23642.6|5
1768234770000|2026-01-12 16:19:30|||||||||1
1768234780000|2026-01-12 16:19:40|23655.5|23643.5|23658|23646|23658.9|23646.9|23654.6|23642.6|4
1768234790000|2026-01-12 16:19:50|23656.4|23644.4|23656.4|23644.4|23656.4|23644.4|23656.4|23644.4|3
1768234800000|2026-01-12 16:20:00|23657.3|23645.3|23662.7|23650.7|23662.7|23650.7|23656.4|23644.4|13
1768234810000|2026-01-12 16:20:10|23663|23651|23660.5|23648.5|23663|23651|23660.5|23648.5|2
1768234820000|2026-01-12 16:20:20|23660.8|23648.8|23662.3|23650.3|23662.3|23650.3|23660.8|23648.8|9
1768234830000|2026-01-12 16:20:30|23662.7|23650.7|23662.7|23650.7|23663.9|23651.9|23662.7|23650.7|3
1768234840000|2026-01-12 16:20:40|23663.6|23651.6|23665.7|23653.7|23668.6|23656.6|23663.2|23651.2|19
1768234850000|2026-01-12 16:20:50|23666.7|23654.7|23659.8|23647.8|23667|23655|23657.7|23645.7|4
1768234860000|2026-01-12 16:21:00|||||||||3
1768234870000|2026-01-12 16:21:10|23660.7|23648.7|23665.2|23653.2|23666.1|23654.1|23660.7|23648.7|4
1768234880000|2026-01-12 16:21:20|23667|23655|23665.7|23653.7|23667|23655|23665.7|23653.7|2
1768234890000|2026-01-12 16:21:30|23669.5|23657.5|23669.5|23657.5|23670.7|23658.7|23669.5|23657.5|21
1768234900000|2026-01-12 16:21:40|23672|23660|23674.5|23662.5|23674.5|23662.5|23672|23660|11
1768234910000|2026-01-12 16:21:50|23674.2|23662.2|23670.7|23658.7|23674.2|23662.2|23670.7|23658.7|2
1768234920000|2026-01-12 16:22:00|23668.6|23656.6|23669.5|23657.5|23669.8|23657.8|23668.2|23656.2|5
1768234930000|2026-01-12 16:22:10|23670.7|23658.7|23665.7|23653.7|23672.3|23660.3|23665.7|23653.7|3
1768234940000|2026-01-12 16:22:20|23665.4|23653.4|23663.2|23651.2|23665.4|23653.4|23662.3|23650.3|2
1768234950000|2026-01-12 16:22:30|23662.3|23650.3|23662|23650|23662.3|23650.3|23662|23650|6
1768234960000|2026-01-12 16:22:40|23659.8|23647.8|23660.7|23648.7|23660.7|23648.7|23659.8|23647.8|3
1768234980000|2026-01-12 16:23:00|23662|23650|23663.2|23651.2|23664.5|23652.5|23659.5|23647.5|11
1768234990000|2026-01-12 16:23:10|23664.5|23652.5|23663.2|23651.2|23664.5|23652.5|23663.2|23651.2|11
1768235000000|2026-01-12 16:23:20|23659.5|23647.5|23653.2|23641.2|23659.5|23647.5|23653.2|23641.2|31
1768235010000|2026-01-12 16:23:30|23654.5|23642.5|23657|23645|23657|23645|23654.5|23642.5|3
1768235020000|2026-01-12 16:23:40|23656.1|23644.1|23656.1|23644.1|23656.1|23644.1|23656.1|23644.1|2
1768235030000|2026-01-12 16:23:50|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|6
1768235040000|2026-01-12 16:24:00|23653.9|23641.9|23659.5|23647.5|23659.8|23647.8|23653.9|23641.9|4
1768235050000|2026-01-12 16:24:10|23658.6|23646.6|23659.5|23647.5|23659.5|23647.5|23658.6|23646.6|0
1768235060000|2026-01-12 16:24:20|23662.3|23650.3|23663.6|23651.6|23663.6|23651.6|23662.3|23650.3|8
1768235070000|2026-01-12 16:24:30|23664.5|23652.5|23667.3|23655.3|23667.3|23655.3|23664.5|23652.5|5
1768235090000|2026-01-12 16:24:50|23668.3|23656.3|23669.8|23657.8|23669.8|23657.8|23668.3|23656.3|7
1768235100000|2026-01-12 16:25:00|23668.3|23656.3|23669.5|23657.5|23669.5|23657.5|23668.3|23656.3|7
1768235110000|2026-01-12 16:25:10|23669.8|23657.8|23669.5|23657.5|23669.8|23657.8|23669.5|23657.5|6
1768235120000|2026-01-12 16:25:20|23668.6|23656.6|23667.7|23655.7|23668.6|23656.6|23667.3|23655.3|0
1768235130000|2026-01-12 16:25:30|23668.6|23656.6|23670.8|23658.8|23671.7|23659.7|23668.6|23656.6|15
1768235140000|2026-01-12 16:25:40|23668.1|23656.1|23663.7|23651.7|23668.1|23656.1|23663.3|23651.3|4
1768235160000|2026-01-12 16:26:00|23664.9|23652.9|23668.7|23656.7|23668.7|23656.7|23664.6|23652.6|4
1768235170000|2026-01-12 16:26:10|23669.9|23657.9|23669.2|23657.2|23673|23661|23668.3|23656.3|13
1768235180000|2026-01-12 16:26:20|23671.1|23659.1|23663.3|23651.3|23671.1|23659.1|23663.3|23651.3|8
1768235190000|2026-01-12 16:26:30|23665.2|23653.2|23666.7|23654.7|23666.7|23654.7|23664.2|23652.2|3
1768235200000|2026-01-12 16:26:40|23663.3|23651.3|23663.3|23651.3|23663.3|23651.3|23662.1|23650.1|7
1768235210000|2026-01-12 16:26:50|23663|23651|23662.1|23650.1|23663|23651|23659.9|23647.9|5
1768235220000|2026-01-12 16:27:00|23660.8|23648.8|23660.8|23648.8|23662.4|23650.4|23660.8|23648.8|3
1768235230000|2026-01-12 16:27:10|23660.5|23648.5|23638.7|23626.7|23660.5|23648.5|23638|23626|68
1768235240000|2026-01-12 16:27:20|23639.2|23627.2|23639.2|23627.2|23640.5|23628.5|23638.3|23626.3|4
1768235250000|2026-01-12 16:27:30|23638|23626|23638.3|23626.3|23640.5|23628.5|23638|23626|19
1768235260000|2026-01-12 16:27:40|23638|23626|23640.5|23628.5|23640.5|23628.5|23638|23626|7
1768235270000|2026-01-12 16:27:50|23640.2|23628.2|23630.2|23618.2|23640.2|23628.2|23630.2|23618.2|6
1768235280000|2026-01-12 16:28:00|23629.2|23617.2|23629.8|23617.8|23630.2|23618.2|23628.9|23616.9|7
1768235290000|2026-01-12 16:28:10|23628.9|23616.9|23622|23610|23628.9|23616.9|23622|23610|16
1768235300000|2026-01-12 16:28:20|23622.3|23610.3|23628.6|23616.6|23628.6|23616.6|23622|23610|9
1768235310000|2026-01-12 16:28:30|23627.7|23615.7|23626.1|23614.1|23628.6|23616.6|23624.8|23612.8|2
1768235320000|2026-01-12 16:28:40|23627|23615|23626.1|23614.1|23627|23615|23626.1|23614.1|0
1768235330000|2026-01-12 16:28:50|23628.6|23616.6|23629.5|23617.5|23629.5|23617.5|23628.6|23616.6|2
1768235340000|2026-01-12 16:29:00|23632.3|23620.3|23634.8|23622.8|23634.8|23622.8|23632.3|23620.3|5
1768235350000|2026-01-12 16:29:10|23632.7|23620.7|23628.3|23616.3|23634.8|23622.8|23628.3|23616.3|18
1768235360000|2026-01-12 16:29:20|23626.1|23614.1|23634.8|23622.8|23634.8|23622.8|23626.1|23614.1|11
1768235370000|2026-01-12 16:29:30|23635.2|23623.2|23639.5|23627.5|23639.5|23627.5|23635.2|23623.2|4
1768235380000|2026-01-12 16:29:40|23637.7|23625.7|23634.5|23622.5|23637.7|23625.7|23633.6|23621.6|3
1768235390000|2026-01-12 16:29:50|23633.6|23621.6|23632|23620|23633.6|23621.6|23631.1|23619.1|1
1768235400000|2026-01-12 16:30:00|23635.2|23623.2|23639.2|23627.2|23640.2|23628.2|23635.2|23623.2|23
1768235410000|2026-01-12 16:30:10|23638.3|23626.3|23617|23605|23638.3|23626.3|23617|23605|11
1768235420000|2026-01-12 16:30:20|23618.3|23606.3|23619.5|23607.5|23620.8|23608.8|23618.3|23606.3|8
1768235430000|2026-01-12 16:30:30|23619.2|23607.2|23612|23600|23619.2|23607.2|23612|23600|11
1768235440000|2026-01-12 16:30:40|23613.8|23601.8|23615.2|23603.2|23617|23605|23613.8|23601.8|2
1768235450000|2026-01-12 16:30:50|23617|23605|23613.3|23601.3|23617|23605|23612|23600|5
1768235460000|2026-01-12 16:31:00|23612|23600|23613.3|23601.3|23614.5|23602.5|23612|23600|2
1768235470000|2026-01-12 16:31:10|23612|23600|23612|23600|23613.3|23601.3|23612|23600|4
1768235480000|2026-01-12 16:31:20|23613.3|23601.3|23613.6|23601.6|23613.6|23601.6|23613.3|23601.3|2
1768235490000|2026-01-12 16:31:30|23612.3|23600.3|23613.6|23601.6|23613.6|23601.6|23612.3|23600.3|1
1768235500000|2026-01-12 16:31:40|||||||||1
1768235510000|2026-01-12 16:31:50|23612|23600|23602|23590|23612|23600|23602|23590|7
1768235520000|2026-01-12 16:32:00|23603.3|23591.3|23605.8|23593.8|23605.8|23593.8|23603.3|23591.3|4
1768235530000|2026-01-12 16:32:10|23607|23595|23607.3|23595.3|23607.3|23595.3|23607|23595|2
1768235540000|2026-01-12 16:32:20|23608.3|23596.3|23603.6|23591.6|23613.3|23601.3|23603.6|23591.6|5
1768235550000|2026-01-12 16:32:30|23602.3|23590.3|23603.3|23591.3|23605.2|23593.2|23602|23590|9
1768235560000|2026-01-12 16:32:40|23604.8|23592.8|23606.1|23594.1|23606.1|23594.1|23604.8|23592.8|2
1768235570000|2026-01-12 16:32:50|23607.9|23595.9|23609.5|23597.5|23609.8|23597.8|23607.9|23595.9|7
1768235580000|2026-01-12 16:33:00|23608.3|23596.3|23614.5|23602.5|23614.5|23602.5|23608.3|23596.3|3
1768235590000|2026-01-12 16:33:10|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|2
1768235600000|2026-01-12 16:33:20|23609.5|23597.5|23602|23590|23609.5|23597.5|23602|23590|3
1768235610000|2026-01-12 16:33:30|23601.1|23589.1|23602|23590|23602|23590|23601.1|23589.1|2
1768235620000|2026-01-12 16:33:40|23602.3|23590.3|23603.3|23591.3|23603.3|23591.3|23602.3|23590.3|0
1768235630000|2026-01-12 16:33:50|23602|23590|23604.5|23592.5|23604.5|23592.5|23601.1|23589.1|3
1768235650000|2026-01-12 16:34:10|23603.6|23591.6|23603.6|23591.6|23603.6|23591.6|23603.6|23591.6|1
1768235660000|2026-01-12 16:34:20|23604.5|23592.5|23599.5|23587.5|23604.5|23592.5|23598.6|23586.6|15
1768235670000|2026-01-12 16:34:30|23599.2|23587.2|23589.2|23577.2|23599.2|23587.2|23589.2|23577.2|27
1768235680000|2026-01-12 16:34:40|23586.3|23574.3|23582.9|23570.9|23586.3|23574.3|23582.9|23570.9|5
1768235690000|2026-01-12 16:34:50|23581.7|23569.7|23588.8|23576.8|23589.2|23577.2|23581.7|23569.7|9
1768235700000|2026-01-12 16:35:00|23589.2|23577.2|23584.5|23572.5|23592.9|23580.9|23583.6|23571.6|18
1768235710000|2026-01-12 16:35:10|23583.8|23571.8|23577.9|23565.9|23585.4|23573.4|23577.9|23565.9|10
1768235720000|2026-01-12 16:35:20|23578.8|23566.8|23581.3|23569.3|23581.3|23569.3|23578.8|23566.8|1
1768235730000|2026-01-12 16:35:30|23580.4|23568.4|23578.8|23566.8|23580.4|23568.4|23577.9|23565.9|1
1768235740000|2026-01-12 16:35:40|23579.2|23567.2|23579.5|23567.5|23580.4|23568.4|23579.2|23567.2|6
1768235750000|2026-01-12 16:35:50|23578.8|23566.8|23576.3|23564.3|23578.8|23566.8|23576.3|23564.3|4
1768235760000|2026-01-12 16:36:00|23578.2|23566.2|23578.8|23566.8|23578.8|23566.8|23578.2|23566.2|4
1768235770000|2026-01-12 16:36:10|23579.5|23567.5|23578.8|23566.8|23579.5|23567.5|23578.8|23566.8|6
1768235780000|2026-01-12 16:36:20|23580.7|23568.7|23580.7|23568.7|23581.3|23569.3|23580.7|23568.7|0
1768235790000|2026-01-12 16:36:30|23579.8|23567.8|23581.3|23569.3|23583.2|23571.2|23579.8|23567.8|0
1768235800000|2026-01-12 16:36:40|23580.7|23568.7|23577.9|23565.9|23582.3|23570.3|23577.3|23565.3|3
1768235810000|2026-01-12 16:36:50|23581|23569|23584.4|23572.4|23584.8|23572.8|23580.7|23568.7|0
1768235820000|2026-01-12 16:37:00|23584.8|23572.8|23584.8|23572.8|23585.1|23573.1|23583.5|23571.5|3
1768235830000|2026-01-12 16:37:10|23583.5|23571.5|23583.9|23571.9|23583.9|23571.9|23583.5|23571.5|1
1768235840000|2026-01-12 16:37:20|23582.6|23570.6|23580.7|23568.7|23583.2|23571.2|23580.7|23568.7|3
1768235850000|2026-01-12 16:37:30|23578.5|23566.5|23575.4|23563.4|23578.5|23566.5|23575.4|23563.4|8
1768235860000|2026-01-12 16:37:40|23575.7|23563.7|23577.9|23565.9|23577.9|23565.9|23574.4|23562.4|11
1768235870000|2026-01-12 16:37:50|23578.8|23566.8|23581.6|23569.6|23581.6|23569.6|23578.8|23566.8|3
1768235880000|2026-01-12 16:38:00|23582.5|23570.5|23581.6|23569.6|23582.5|23570.5|23580.7|23568.7|2
1768235890000|2026-01-12 16:38:10|23580.4|23568.4|23580.7|23568.7|23580.7|23568.7|23580.4|23568.4|0
1768235910000|2026-01-12 16:38:30|23580.4|23568.4|23580.4|23568.4|23580.4|23568.4|23580.4|23568.4|5
1768235920000|2026-01-12 16:38:40|23580|23568|23580|23568|23580|23568|23580|23568|0
1768235930000|2026-01-12 16:38:50|23580.4|23568.4|23583.2|23571.2|23583.2|23571.2|23577.5|23565.5|9
1768235940000|2026-01-12 16:39:00|23582.9|23570.9|23582.5|23570.5|23582.9|23570.9|23581.6|23569.6|2
1768235950000|2026-01-12 16:39:10|23582.9|23570.9|23582.5|23570.5|23583.8|23571.8|23582.5|23570.5|1
1768235960000|2026-01-12 16:39:20|23584.4|23572.4|23584.1|23572.1|23584.4|23572.4|23584.1|23572.1|3
1768235970000|2026-01-12 16:39:30|||||||||1
1768235980000|2026-01-12 16:39:40|23583.8|23571.8|23584.1|23572.1|23587.5|23575.5|23583.8|23571.8|5
1768235990000|2026-01-12 16:39:50|23584.4|23572.4|23584.4|23572.4|23584.4|23572.4|23584.4|23572.4|14
1768236000000|2026-01-12 16:40:00|23584.8|23572.8|23582.3|23570.3|23584.8|23572.8|23581.4|23569.4|10
1768236010000|2026-01-12 16:40:10|23581|23569|23582.6|23570.6|23582.6|23570.6|23580.7|23568.7|1
1768236020000|2026-01-12 16:40:20|23585.4|23573.4|23582.6|23570.6|23585.4|23573.4|23582.3|23570.3|4
1768236030000|2026-01-12 16:40:30|23584.4|23572.4|23582.3|23570.3|23584.8|23572.8|23582.3|23570.3|6
1768236040000|2026-01-12 16:40:40|23585.7|23573.7|23585.7|23573.7|23585.7|23573.7|23585.7|23573.7|2
1768236050000|2026-01-12 16:40:50|23583.9|23571.9|23585.7|23573.7|23586|23574|23583.9|23571.9|3
1768236060000|2026-01-12 16:41:00|23588.2|23576.2|23587.3|23575.3|23588.2|23576.2|23587.3|23575.3|0
1768236070000|2026-01-12 16:41:10|23586.4|23574.4|23585.7|23573.7|23586.4|23574.4|23585.7|23573.7|1
1768236080000|2026-01-12 16:41:20|23584.8|23572.8|23584.8|23572.8|23585.7|23573.7|23584.8|23572.8|1
1768236090000|2026-01-12 16:41:30|23585.7|23573.7|23578.2|23566.2|23585.7|23573.7|23578.2|23566.2|8
1768236100000|2026-01-12 16:41:40|23578.5|23566.5|23574.4|23562.4|23578.5|23566.5|23574.4|23562.4|10
1768236110000|2026-01-12 16:41:50|23573.2|23561.2|23573.2|23561.2|23573.2|23561.2|23573.2|23561.2|2
1768236120000|2026-01-12 16:42:00|23572.3|23560.3|23561.4|23549.4|23572.3|23560.3|23556|23544|17
1768236130000|2026-01-12 16:42:10|23563.2|23551.2|23563.2|23551.2|23563.2|23551.2|23561.4|23549.4|4
1768236140000|2026-01-12 16:42:20|23562.3|23550.3|23563.2|23551.2|23563.2|23551.2|23561.9|23549.9|1
1768236150000|2026-01-12 16:42:30|23565.7|23553.7|23568.2|23556.2|23568.2|23556.2|23565.4|23553.4|9
1768236160000|2026-01-12 16:42:40|23567.3|23555.3|23567.3|23555.3|23567.3|23555.3|23567.3|23555.3|2
1768236170000|2026-01-12 16:42:50|23566.9|23554.9|23566.9|23554.9|23566.9|23554.9|23566.9|23554.9|0
1768236180000|2026-01-12 16:43:00|23566.4|23554.4|23567.9|23555.9|23570.1|23558.1|23566.4|23554.4|22
1768236190000|2026-01-12 16:43:10|23569.2|23557.2|23570.4|23558.4|23570.4|23558.4|23569.2|23557.2|2
1768236200000|2026-01-12 16:43:20|23570.8|23558.8|23567.6|23555.6|23571.4|23559.4|23567.6|23555.6|3
1768236210000|2026-01-12 16:43:30|23566.7|23554.7|23569.2|23557.2|23569.2|23557.2|23566.7|23554.7|2
1768236220000|2026-01-12 16:43:40|23571|23559|23571.4|23559.4|23571.4|23559.4|23571|23559|13
1768236230000|2026-01-12 16:43:50|23573.2|23561.2|23573.2|23561.2|23573.2|23561.2|23572.3|23560.3|10
1768236240000|2026-01-12 16:44:00|23576|23564|23575.7|23563.7|23576|23564|23575.7|23563.7|2
1768236250000|2026-01-12 16:44:10|23576|23564|23575.7|23563.7|23577.3|23565.3|23574.8|23562.8|14
1768236260000|2026-01-12 16:44:20|23576|23564|23593.2|23581.2|23593.2|23581.2|23576|23564|6
1768236270000|2026-01-12 16:44:30|23590.7|23578.7|23590.7|23578.7|23590.7|23578.7|23590.7|23578.7|7
1768236280000|2026-01-12 16:44:40|23591|23579|23590.7|23578.7|23591|23579|23590.7|23578.7|0
1768236290000|2026-01-12 16:44:50|23589.8|23577.8|23587.6|23575.6|23590.7|23578.7|23586.4|23574.4|9
1768236300000|2026-01-12 16:45:00|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|23586.4|23574.4|6
1768236310000|2026-01-12 16:45:10|23586|23574|23586.4|23574.4|23586.4|23574.4|23586|23574|1
1768236320000|2026-01-12 16:45:20|23586.7|23574.7|23586.7|23574.7|23586.7|23574.7|23586.7|23574.7|0
1768236330000|2026-01-12 16:45:30|23586.4|23574.4|23582.9|23570.9|23586.4|23574.4|23582.9|23570.9|1
1768236340000|2026-01-12 16:45:40|23582|23570|23581.7|23569.7|23582|23570|23579.5|23567.5|0
1768236350000|2026-01-12 16:45:50|23580.4|23568.4|23581.7|23569.7|23581.7|23569.7|23580.4|23568.4|1
1768236360000|2026-01-12 16:46:00|23583.9|23571.9|23590.1|23578.1|23590.1|23578.1|23583.9|23571.9|3
1768236370000|2026-01-12 16:46:10|23591|23579|23592.3|23580.3|23593.9|23581.9|23590.7|23578.7|12
1768236380000|2026-01-12 16:46:20|23590.7|23578.7|23590.7|23578.7|23590.7|23578.7|23585.7|23573.7|4
1768236390000|2026-01-12 16:46:30|23590.4|23578.4|23591|23579|23591.4|23579.4|23587.3|23575.3|6
1768236400000|2026-01-12 16:46:40|23591.4|23579.4|23592.3|23580.3|23593.2|23581.2|23591.4|23579.4|5
1768236410000|2026-01-12 16:46:50|23593.2|23581.2|23593.2|23581.2|23593.2|23581.2|23593.2|23581.2|1
1768236420000|2026-01-12 16:47:00|23593.5|23581.5|23590.7|23578.7|23594.1|23582.1|23590.7|23578.7|0
1768236430000|2026-01-12 16:47:10|23589.4|23577.4|23587.3|23575.3|23590.7|23578.7|23586.4|23574.4|5
1768236450000|2026-01-12 16:47:30|23588.2|23576.2|23590.7|23578.7|23591|23579|23588.2|23576.2|8
1768236460000|2026-01-12 16:47:40|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|23589.8|23577.8|0
1768236470000|2026-01-12 16:47:50|23590.7|23578.7|23589.8|23577.8|23590.7|23578.7|23589.8|23577.8|0
1768236480000|2026-01-12 16:48:00|23589.4|23577.4|23584.8|23572.8|23589.4|23577.4|23583.9|23571.9|1
1768236490000|2026-01-12 16:48:10|23585.8|23573.8|23583.9|23571.9|23586.7|23574.7|23583.9|23571.9|5
1768236500000|2026-01-12 16:48:20|23584.2|23572.2|23583.9|23571.9|23584.2|23572.2|23583.9|23571.9|0
1768236510000|2026-01-12 16:48:30|23582.9|23570.9|23579.2|23567.2|23582.9|23570.9|23579.2|23567.2|0
1768236520000|2026-01-12 16:48:40|23581|23569|23581.4|23569.4|23581.7|23569.7|23581|23569|1
1768236530000|2026-01-12 16:48:50|||||||||2
1768236540000|2026-01-12 16:49:00|23580.4|23568.4|23579.2|23567.2|23580.4|23568.4|23579.2|23567.2|2
1768236550000|2026-01-12 16:49:10|23582.9|23570.9|23584.2|23572.2|23584.2|23572.2|23582.9|23570.9|3
1768236560000|2026-01-12 16:49:20|23583.9|23571.9|23582.9|23570.9|23583.9|23571.9|23582.9|23570.9|3
1768236570000|2026-01-12 16:49:30|23583.9|23571.9|23583.9|23571.9|23583.9|23571.9|23583.9|23571.9|1
1768236580000|2026-01-12 16:49:40|23582.9|23570.9|23581.7|23569.7|23582.9|23570.9|23581.7|23569.7|2
1768236590000|2026-01-12 16:49:50|23582.3|23570.3|23572|23560|23582.3|23570.3|23572|23560|19
1768236600000|2026-01-12 16:50:00|23571|23559|23568.2|23556.2|23571|23559|23568.2|23556.2|10
1768236610000|2026-01-12 16:50:10|23568.5|23556.5|23568.2|23556.2|23568.5|23556.5|23568.2|23556.2|3
1768236620000|2026-01-12 16:50:20|23568.5|23556.5|23569.8|23557.8|23569.8|23557.8|23568.5|23556.5|4
1768236630000|2026-01-12 16:50:30|23570.7|23558.7|23568.5|23556.5|23570.7|23558.7|23568.5|23556.5|4
1768236640000|2026-01-12 16:50:40|23569.5|23557.5|23570.7|23558.7|23570.7|23558.7|23569.5|23557.5|2
1768236650000|2026-01-12 16:50:50|||||||||1
1768236660000|2026-01-12 16:51:00|23569.5|23557.5|23570.7|23558.7|23570.7|23558.7|23569.5|23557.5|0
1768236670000|2026-01-12 16:51:10|23570.4|23558.4|23571|23559|23571|23559|23569.5|23557.5|3
1768236680000|2026-01-12 16:51:20|23570.4|23558.4|23567.9|23555.9|23571.3|23559.3|23567.9|23555.9|12
1768236690000|2026-01-12 16:51:30|23567.5|23555.5|23572.9|23560.9|23574.1|23562.1|23564.1|23552.1|4
1768236700000|2026-01-12 16:51:40|23570.7|23558.7|23572.5|23560.5|23572.9|23560.9|23570.4|23558.4|0
1768236710000|2026-01-12 16:51:50|23572.9|23560.9|23572.5|23560.5|23572.9|23560.9|23572.5|23560.5|0
1768236720000|2026-01-12 16:52:00|23572.2|23560.2|23571.6|23559.6|23572.5|23560.5|23571.3|23559.3|3
1768236730000|2026-01-12 16:52:10|23572.5|23560.5|23571.3|23559.3|23572.5|23560.5|23571.3|23559.3|1
1768236740000|2026-01-12 16:52:20|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|23574.1|23562.1|1
1768236750000|2026-01-12 16:52:30|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|23573.2|23561.2|1
1768236760000|2026-01-12 16:52:40|23573.2|23561.2|23573.2|23561.2|23573.2|23561.2|23573.2|23561.2|0
1768236770000|2026-01-12 16:52:50|23570.7|23558.7|23570.7|23558.7|23570.7|23558.7|23570.7|23558.7|17
1768236780000|2026-01-12 16:53:00|23571|23559|23570.7|23558.7|23571|23559|23570.7|23558.7|5
1768236790000|2026-01-12 16:53:10|23569.8|23557.8|23568.5|23556.5|23571.6|23559.6|23568.2|23556.2|6
1768236800000|2026-01-12 16:53:20|23569.8|23557.8|23571|23559|23573.5|23561.5|23568.2|23556.2|32
1768236810000|2026-01-12 16:53:30|23572|23560|23572|23560|23573.5|23561.5|23572|23560|6
1768236820000|2026-01-12 16:53:40|||||||||1
1768236830000|2026-01-12 16:53:50|23571|23559|23572.5|23560.5|23573.2|23561.2|23569.5|23557.5|13
1768236840000|2026-01-12 16:54:00|23570|23558|23570|23558|23570.4|23558.4|23570|23558|0
1768236860000|2026-01-12 16:54:20|23570.4|23558.4|23567.5|23555.5|23570.4|23558.4|23567.5|23555.5|2
1768236870000|2026-01-12 16:54:30|23567.9|23555.9|23567.9|23555.9|23568.8|23556.8|23566.6|23554.6|0
1768236880000|2026-01-12 16:54:40|23568.8|23556.8|23569.1|23557.1|23569.1|23557.1|23567.9|23555.9|4
1768236890000|2026-01-12 16:54:50|23568.8|23556.8|23567.5|23555.5|23568.8|23556.8|23567.5|23555.5|0
1768236900000|2026-01-12 16:55:00|23566.6|23554.6|23565|23553|23566.6|23554.6|23565|23553|1
1768236910000|2026-01-12 16:55:10|23566|23554|23565|23553|23567.5|23555.5|23565|23553|0
1768236920000|2026-01-12 16:55:20|23567.5|23555.5|23567.5|23555.5|23567.5|23555.5|23567.5|23555.5|1
1768236930000|2026-01-12 16:55:30|23566.6|23554.6|23567.5|23555.5|23567.5|23555.5|23566.6|23554.6|1
1768236940000|2026-01-12 16:55:40|23566.6|23554.6|23567.5|23555.5|23567.5|23555.5|23566.6|23554.6|0
1768236950000|2026-01-12 16:55:50|23567.9|23555.9|23565|23553|23567.9|23555.9|23565|23553|22
1768236960000|2026-01-12 16:56:00|23565.7|23553.7|23567.5|23555.5|23567.5|23555.5|23565.7|23553.7|4
1768236970000|2026-01-12 16:56:10|||||||||2
1768236980000|2026-01-12 16:56:20|23567.9|23555.9|23566|23554|23569.4|23557.4|23566|23554|22
1768236990000|2026-01-12 16:56:30|23564.1|23552.1|23563.7|23551.7|23564.1|23552.1|23563.7|23551.7|20
1768237000000|2026-01-12 16:56:40|23565|23553|23566.2|23554.2|23567.5|23555.5|23565|23553|5
1768237010000|2026-01-12 16:56:50|23567.5|23555.5|23573.1|23561.1|23573.1|23561.1|23567.5|23555.5|19
1768237020000|2026-01-12 16:57:00|23573.7|23561.7|23572.8|23560.8|23575.9|23563.9|23572.8|23560.8|18
1768237040000|2026-01-12 16:57:20|23571.9|23559.9|23576.2|23564.2|23578.7|23566.7|23568.7|23556.7|6
1768237060000|2026-01-12 16:57:40|23575.9|23563.9|23576.2|23564.2|23576.2|23564.2|23575.9|23563.9|0
1768237070000|2026-01-12 16:57:50|||||||||2
1768237080000|2026-01-12 16:58:00|23576.6|23564.6|23576.6|23564.6|23576.6|23564.6|23576.6|23564.6|0
1768237090000|2026-01-12 16:58:10|23576.2|23564.2|23577.8|23565.8|23577.8|23565.8|23574.4|23562.4|4
1768237100000|2026-01-12 16:58:20|23578.7|23566.7|23574.1|23562.1|23578.7|23566.7|23573.7|23561.7|5
1768237110000|2026-01-12 16:58:30|23573.7|23561.7|23573.7|23561.7|23573.7|23561.7|23573.7|23561.7|2
1768237120000|2026-01-12 16:58:40|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|23574.1|23562.1|0
1768237130000|2026-01-12 16:58:50|23573.7|23561.7|23571.2|23559.2|23573.7|23561.7|23571.2|23559.2|2
1768237140000|2026-01-12 16:59:00|23570.9|23558.9|23571.2|23559.2|23571.2|23559.2|23570.9|23558.9|6
1768237150000|2026-01-12 16:59:10|23572.2|23560.2|23570|23558|23572.2|23560.2|23570|23558|2
1768237160000|2026-01-12 16:59:20|23570.9|23558.9|23573.7|23561.7|23573.7|23561.7|23570|23558|8
1768237170000|2026-01-12 16:59:30|23572.2|23560.2|23576.2|23564.2|23576.2|23564.2|23572.2|23560.2|4
1768237180000|2026-01-12 16:59:40|23577.5|23565.5|23577.5|23565.5|23577.5|23565.5|23577.5|23565.5|0
1768237190000|2026-01-12 16:59:50|23580.3|23568.3|23579.7|23567.7|23581.2|23569.2|23578.7|23566.7|19
1768237200000|2026-01-12 17:00:00|23580.6|23568.6|23569.7|23557.7|23583.1|23571.1|23568.1|23556.1|42
1768237210000|2026-01-12 17:00:10|23569.4|23557.4|23576|23564|23579.7|23567.7|23569.4|23557.4|2
1768237220000|2026-01-12 17:00:20|23576.9|23564.9|23585.6|23573.6|23590.6|23578.6|23576|23564|15
1768237230000|2026-01-12 17:00:30|23584.7|23572.7|23591|23579|23598.1|23586.1|23579.7|23567.7|31
1768237240000|2026-01-12 17:00:40|23590.6|23578.6|23596|23584|23596.9|23584.9|23586|23574|3
1768237250000|2026-01-12 17:00:50|23597.2|23585.2|23589.4|23577.4|23597.6|23585.6|23586.9|23574.9|17
1768237260000|2026-01-12 17:01:00|23589.1|23577.1|23583.8|23571.8|23591.9|23579.9|23581.9|23569.9|11
1768237270000|2026-01-12 17:01:10|23586|23574|23586.9|23574.9|23590.6|23578.6|23586|23574|0
1768237290000|2026-01-12 17:01:30|23583.1|23571.1|23573.1|23561.1|23583.1|23571.1|23573.1|23561.1|0
1768237300000|2026-01-12 17:01:40|23576.3|23564.3|23585.6|23573.6|23585.6|23573.6|23575.6|23563.6|12
1768237310000|2026-01-12 17:01:50|23586|23574|23586.9|23574.9|23589.7|23577.7|23586|23574|1
1768237320000|2026-01-12 17:02:00|23586.6|23574.6|23580.6|23568.6|23586.6|23574.6|23579.7|23567.7|7
1768237330000|2026-01-12 17:02:10|23579.7|23567.7|23581.9|23569.9|23582.2|23570.2|23578.5|23566.5|7
1768237340000|2026-01-12 17:02:20|23580.6|23568.6|23583.5|23571.5|23583.5|23571.5|23579.7|23567.7|2
1768237350000|2026-01-12 17:02:30|23582.6|23570.6|23582.2|23570.2|23582.6|23570.6|23581|23569|0
1768237360000|2026-01-12 17:02:40|23583.5|23571.5|23586|23574|23586|23574|23583.5|23571.5|1
1768237370000|2026-01-12 17:02:50|23586.9|23574.9|23588.5|23576.5|23588.5|23576.5|23586|23574|5
1768237380000|2026-01-12 17:03:00|23587.2|23575.2|23589.4|23577.4|23589.4|23577.4|23587.2|23575.2|0
1768237390000|2026-01-12 17:03:10|23589.7|23577.7|23591.9|23579.9|23593.5|23581.5|23589.4|23577.4|3
1768237400000|2026-01-12 17:03:20|23591|23579|23587.2|23575.2|23591|23579|23586.9|23574.9|4
1768237410000|2026-01-12 17:03:30|23585.6|23573.6|23586|23574|23586.9|23574.9|23583.5|23571.5|2
1768237420000|2026-01-12 17:03:40|23585.1|23573.1|23584.4|23572.4|23586|23574|23584.4|23572.4|0
1768237430000|2026-01-12 17:03:50|23584.7|23572.7|23578.8|23566.8|23585.4|23573.4|23578.8|23566.8|5
1768237440000|2026-01-12 17:04:00|23577.6|23565.6|23577.6|23565.6|23578.2|23566.2|23577.6|23565.6|4
1768237450000|2026-01-12 17:04:10|23576.3|23564.3|23576.3|23564.3|23576.3|23564.3|23576.3|23564.3|0
1768237470000|2026-01-12 17:04:30|23577.2|23565.2|23579.7|23567.7|23579.7|23567.7|23576|23564|17
1768237480000|2026-01-12 17:04:40|23580.4|23568.4|23585.6|23573.6|23585.6|23573.6|23580.4|23568.4|5
1768237490000|2026-01-12 17:04:50|23583.5|23571.5|23581.9|23569.9|23584.4|23572.4|23581.9|23569.9|2
1768237500000|2026-01-12 17:05:00|23582.2|23570.2|23582.2|23570.2|23582.2|23570.2|23582.2|23570.2|1
1768237510000|2026-01-12 17:05:10|23584.1|23572.1|23587.2|23575.2|23587.2|23575.2|23584.1|23572.1|4
1768237520000|2026-01-12 17:05:20|23590.1|23578.1|23596|23584|23597.6|23585.6|23589.7|23577.7|7
1768237530000|2026-01-12 17:05:30|23595.3|23583.3|23591.9|23579.9|23595.3|23583.3|23591.9|23579.9|2
1768237540000|2026-01-12 17:05:40|23591.6|23579.6|23593.1|23581.1|23593.5|23581.5|23591|23579|4
1768237550000|2026-01-12 17:05:50|23591.9|23579.9|23589.4|23577.4|23591.9|23579.9|23586.9|23574.9|3
1768237560000|2026-01-12 17:06:00|23586|23574|23585.4|23573.4|23586.9|23574.9|23585.4|23573.4|8
1768237570000|2026-01-12 17:06:10|23587.9|23575.9|23587.6|23575.6|23587.9|23575.9|23587.6|23575.6|1
1768237580000|2026-01-12 17:06:20|23587.9|23575.9|23588.8|23576.8|23592.6|23580.6|23587.9|23575.9|5
1768237590000|2026-01-12 17:06:30|23590.1|23578.1|23590.1|23578.1|23591.3|23579.3|23590.1|23578.1|1
1768237600000|2026-01-12 17:06:40|23591|23579|23590.1|23578.1|23591.3|23579.3|23590.1|23578.1|0
1768237610000|2026-01-12 17:06:50|23591.3|23579.3|23591.3|23579.3|23591.3|23579.3|23591.3|23579.3|4
1768237620000|2026-01-12 17:07:00|23592.2|23580.2|23584.4|23572.4|23593.8|23581.8|23584.4|23572.4|12
1768237630000|2026-01-12 17:07:10|23584.7|23572.7|23584.4|23572.4|23586.9|23574.9|23583.5|23571.5|0
1768237640000|2026-01-12 17:07:20|23583.5|23571.5|23583.5|23571.5|23584.4|23572.4|23583.5|23571.5|0
1768237650000|2026-01-12 17:07:30|23584.4|23572.4|23584.4|23572.4|23584.4|23572.4|23582.6|23570.6|1
1768237660000|2026-01-12 17:07:40|23583.5|23571.5|23582.2|23570.2|23584.4|23572.4|23582.2|23570.2|0
1768237670000|2026-01-12 17:07:50|23582.6|23570.6|23579.4|23567.4|23582.6|23570.6|23579.4|23567.4|6
1768237680000|2026-01-12 17:08:00|23576.9|23564.9|23581.9|23569.9|23581.9|23569.9|23574.4|23562.4|11
1768237690000|2026-01-12 17:08:10|23580.1|23568.1|23580.1|23568.1|23580.1|23568.1|23580.1|23568.1|4
1768237700000|2026-01-12 17:08:20|23581|23569|23578.5|23566.5|23581|23569|23578.5|23566.5|0
1768237710000|2026-01-12 17:08:30|23579.4|23567.4|23579.4|23567.4|23579.7|23567.7|23577.6|23565.6|1
1768237720000|2026-01-12 17:08:40|23579.7|23567.7|23577.6|23565.6|23580.4|23568.4|23577.6|23565.6|14
1768237740000|2026-01-12 17:09:00|23577.2|23565.2|23580.1|23568.1|23580.1|23568.1|23576.3|23564.3|5
1768237750000|2026-01-12 17:09:10|||||||||1
1768237760000|2026-01-12 17:09:20|23580.4|23568.4|23579.1|23567.1|23580.4|23568.4|23577.6|23565.6|2
1768237770000|2026-01-12 17:09:30|23580.1|23568.1|23581.3|23569.3|23581.3|23569.3|23580.1|23568.1|0
1768237780000|2026-01-12 17:09:40|23582.6|23570.6|23582.6|23570.6|23582.6|23570.6|23582.6|23570.6|5
1768237790000|2026-01-12 17:09:50|23582.9|23570.9|23585.1|23573.1|23585.1|23573.1|23582.9|23570.9|8
1768237800000|2026-01-12 17:10:00|23585.4|23573.4|23582.6|23570.6|23585.4|23573.4|23582.6|23570.6|3
1768237810000|2026-01-12 17:10:10|23583.8|23571.8|23580.4|23568.4|23583.8|23571.8|23580.4|23568.4|1
1768237820000|2026-01-12 17:10:20|23578.5|23566.5|23577.6|23565.6|23578.8|23566.8|23577.6|23565.6|1
1768237840000|2026-01-12 17:10:40|23576.3|23564.3|23577.6|23565.6|23577.6|23565.6|23576.3|23564.3|2
1768237850000|2026-01-12 17:10:50|23576.3|23564.3|23579.1|23567.1|23580.1|23568.1|23573.8|23561.8|14
1768237860000|2026-01-12 17:11:00|23578.8|23566.8|23576.3|23564.3|23578.8|23566.8|23576.3|23564.3|0
1768237880000|2026-01-12 17:11:20|23573.8|23561.8|23572.6|23560.6|23573.8|23561.8|23571.6|23559.6|6
1768237890000|2026-01-12 17:11:30|23571.6|23559.6|23577.6|23565.6|23577.6|23565.6|23570.7|23558.7|3
1768237900000|2026-01-12 17:11:40|23577.9|23565.9|23575.1|23563.1|23577.9|23565.9|23575.1|23563.1|2
1768237910000|2026-01-12 17:11:50|23574.1|23562.1|23576.3|23564.3|23576.3|23564.3|23574.1|23562.1|3
1768237920000|2026-01-12 17:12:00|23575.4|23563.4|23578.8|23566.8|23580.1|23568.1|23575.4|23563.4|3
1768237930000|2026-01-12 17:12:10|23578.5|23566.5|23575.1|23563.1|23578.5|23566.5|23575.1|23563.1|5
1768237940000|2026-01-12 17:12:20|23573.8|23561.8|23570.4|23558.4|23575.1|23563.1|23570.1|23558.1|2
1768237950000|2026-01-12 17:12:30|23570.1|23558.1|23565.4|23553.4|23570.1|23558.1|23563.8|23551.8|10
1768237960000|2026-01-12 17:12:40|23563.8|23551.8|23560.4|23548.4|23563.8|23551.8|23560.4|23548.4|9
1768237970000|2026-01-12 17:12:50|23558.8|23546.8|23559.1|23547.1|23560.4|23548.4|23558.8|23546.8|2
1768237980000|2026-01-12 17:13:00|23557.9|23545.9|23560.4|23548.4|23560.4|23548.4|23557.9|23545.9|2
1768237990000|2026-01-12 17:13:10|23560.1|23548.1|23555.1|23543.1|23560.1|23548.1|23555.1|23543.1|5
1768238000000|2026-01-12 17:13:20|23553.2|23541.2|23548.2|23536.2|23553.2|23541.2|23547.9|23535.9|28
1768238010000|2026-01-12 17:13:30|23550.1|23538.1|23547.9|23535.9|23550.1|23538.1|23547.9|23535.9|0
1768238020000|2026-01-12 17:13:40|23546.7|23534.7|23548.5|23536.5|23554.5|23542.5|23546|23534|47
1768238030000|2026-01-12 17:13:50|23548.9|23536.9|23548.5|23536.5|23550.7|23538.7|23548.5|23536.5|3
1768238040000|2026-01-12 17:14:00|23546.7|23534.7|23551.7|23539.7|23551.7|23539.7|23546.7|23534.7|14
1768238050000|2026-01-12 17:14:10|23551.4|23539.4|23553.9|23541.9|23554.2|23542.2|23551.4|23539.4|2
1768238060000|2026-01-12 17:14:20|23556.4|23544.4|23558.9|23546.9|23559.2|23547.2|23555.5|23543.5|3
1768238070000|2026-01-12 17:14:30|23559.2|23547.2|23563.9|23551.9|23566.7|23554.7|23559.2|23547.2|10
1768238080000|2026-01-12 17:14:40|||||||||1
1768238090000|2026-01-12 17:14:50|23564.2|23552.2|23564.2|23552.2|23564.2|23552.2|23564.2|23552.2|0
1768238100000|2026-01-12 17:15:00|23563.9|23551.9|23566.7|23554.7|23567.6|23555.6|23563.9|23551.9|3
1768238110000|2026-01-12 17:15:10|23565.8|23553.8|23569.2|23557.2|23571.4|23559.4|23565.5|23553.5|7
1768238120000|2026-01-12 17:15:20|23570.1|23558.1|23566.7|23554.7|23570.1|23558.1|23566.7|23554.7|1
1768238130000|2026-01-12 17:15:30|23564.9|23552.9|23563.9|23551.9|23564.9|23552.9|23563.9|23551.9|1
1768238140000|2026-01-12 17:15:40|23566.7|23554.7|23567|23555|23567|23555|23566.1|23554.1|32
1768238150000|2026-01-12 17:15:50|23567.4|23555.4|23566.1|23554.1|23567.4|23555.4|23566.1|23554.1|0
1768238160000|2026-01-12 17:16:00|23567|23555|23562|23550|23567|23555|23562|23550|3
1768238170000|2026-01-12 17:16:10|23560.8|23548.8|23560.8|23548.8|23560.8|23548.8|23560.8|23548.8|0
1768238180000|2026-01-12 17:16:20|23560.5|23548.5|23557|23545|23560.5|23548.5|23556.1|23544.1|1
1768238190000|2026-01-12 17:16:30|23557.4|23545.4|23558.3|23546.3|23558.3|23546.3|23557|23545|4
1768238210000|2026-01-12 17:16:50|23554.9|23542.9|23559.9|23547.9|23559.9|23547.9|23554.5|23542.5|15
1768238220000|2026-01-12 17:17:00|||||||||4
1768238230000|2026-01-12 17:17:10|23564.9|23552.9|23568.3|23556.3|23568.3|23556.3|23564.9|23552.9|3
1768238240000|2026-01-12 17:17:20|23569.5|23557.5|23570.8|23558.8|23571.1|23559.1|23569.5|23557.5|2
1768238250000|2026-01-12 17:17:30|23571.7|23559.7|23571.4|23559.4|23571.7|23559.7|23571.4|23559.4|30
1768238260000|2026-01-12 17:17:40|23568|23556|23567.7|23555.7|23568|23556|23567.7|23555.7|3
1768238270000|2026-01-12 17:17:50|23565.5|23553.5|23568.9|23556.9|23568.9|23556.9|23565.5|23553.5|1
1768238280000|2026-01-12 17:18:00|23569.6|23557.6|23571.4|23559.4|23571.4|23559.4|23569.6|23557.6|1
1768238290000|2026-01-12 17:18:10|23573.9|23561.9|23568.9|23556.9|23573.9|23561.9|23566.8|23554.8|9
1768238300000|2026-01-12 17:18:20|23568|23556|23566.4|23554.4|23568|23556|23565.2|23553.2|2
1768238310000|2026-01-12 17:18:30|23565.5|23553.5|23568.9|23556.9|23568.9|23556.9|23565.5|23553.5|4
1768238320000|2026-01-12 17:18:40|23567.7|23555.7|23567.7|23555.7|23568|23556|23565.5|23553.5|1
1768238330000|2026-01-12 17:18:50|23568.9|23556.9|23572.7|23560.7|23572.7|23560.7|23568|23556|8
1768238340000|2026-01-12 17:19:00|23571.4|23559.4|23572.7|23560.7|23572.7|23560.7|23571.4|23559.4|0
1768238350000|2026-01-12 17:19:10|23571.8|23559.8|23569.5|23557.5|23574.5|23562.5|23568.9|23556.9|29
1768238360000|2026-01-12 17:19:20|23569.9|23557.9|23568.3|23556.3|23569.9|23557.9|23568.3|23556.3|1
1768238370000|2026-01-12 17:19:30|23567.4|23555.4|23569.5|23557.5|23569.5|23557.5|23567|23555|7
1768238380000|2026-01-12 17:19:40|23569.9|23557.9|23572.4|23560.4|23572.4|23560.4|23569.9|23557.9|3
1768238390000|2026-01-12 17:19:50|23571.7|23559.7|23572|23560|23572|23560|23571.7|23559.7|1
1768238400000|2026-01-12 17:20:00|23572.4|23560.4|23573.3|23561.3|23573.3|23561.3|23569.9|23557.9|12
1768238410000|2026-01-12 17:20:10|23574.5|23562.5|23570.1|23558.1|23574.5|23562.5|23570.1|23558.1|34
1768238420000|2026-01-12 17:20:20|23569.2|23557.2|23568.9|23556.9|23569.2|23557.2|23568.9|23556.9|0
1768238440000|2026-01-12 17:20:40|23568.6|23556.6|23566.4|23554.4|23568.6|23556.6|23563.9|23551.9|9
1768238450000|2026-01-12 17:20:50|23566.1|23554.1|23565.1|23553.1|23566.1|23554.1|23565.1|23553.1|2
1768238460000|2026-01-12 17:21:00|||||||||2
1768238470000|2026-01-12 17:21:10|||||||||5
1768238480000|2026-01-12 17:21:20|23565.8|23553.8|23567|23555|23567|23555|23564.9|23552.9|3
1768238490000|2026-01-12 17:21:30|23569.5|23557.5|23569.5|23557.5|23569.5|23557.5|23569.5|23557.5|1
1768238500000|2026-01-12 17:21:40|23568|23556|23568.9|23556.9|23568.9|23556.9|23567|23555|11
1768238510000|2026-01-12 17:21:50|23570.1|23558.1|23569.8|23557.8|23570.7|23558.7|23569.8|23557.8|24
1768238520000|2026-01-12 17:22:00|23570.7|23558.7|23573.6|23561.6|23573.6|23561.6|23570.7|23558.7|4
1768238530000|2026-01-12 17:22:10|23575.7|23563.7|23572|23560|23575.7|23563.7|23572|23560|7
1768238550000|2026-01-12 17:22:30|23569.8|23557.8|23568.2|23556.2|23569.8|23557.8|23568.2|23556.2|5
1768238560000|2026-01-12 17:22:40|23567.6|23555.6|23565.1|23553.1|23567.6|23555.6|23565.1|23553.1|16
1768238570000|2026-01-12 17:22:50|23564.2|23552.2|23565.1|23553.1|23565.1|23553.1|23563.9|23551.9|6
1768238580000|2026-01-12 17:23:00|23561.7|23549.7|23563.9|23551.9|23564.2|23552.2|23561.7|23549.7|6
1768238590000|2026-01-12 17:23:10|23562.6|23550.6|23562.6|23550.6|23562.6|23550.6|23562.6|23550.6|1
1768238600000|2026-01-12 17:23:20|23563.6|23551.6|23566.1|23554.1|23566.1|23554.1|23563.6|23551.6|8
1768238610000|2026-01-12 17:23:30|23567|23555|23570.1|23558.1|23570.1|23558.1|23567|23555|12
1768238620000|2026-01-12 17:23:40|||||||||5
1768238630000|2026-01-12 17:23:50|23571.4|23559.4|23568.9|23556.9|23571.7|23559.7|23568.9|23556.9|4
1768238640000|2026-01-12 17:24:00|23567.6|23555.6|23567.6|23555.6|23567.6|23555.6|23567.6|23555.6|0
1768238650000|2026-01-12 17:24:10|23568.9|23556.9|23572.3|23560.3|23572.3|23560.3|23568.9|23556.9|5
1768238660000|2026-01-12 17:24:20|23571.1|23559.1|23573.6|23561.6|23573.6|23561.6|23571.1|23559.1|3
1768238680000|2026-01-12 17:24:40|23576.1|23564.1|23574.2|23562.2|23576.1|23564.1|23573.9|23561.9|11
1768238690000|2026-01-12 17:24:50|23573.9|23561.9|23574.2|23562.2|23574.2|23562.2|23573.9|23561.9|1
1768238700000|2026-01-12 17:25:00|23575.1|23563.1|23576.4|23564.4|23576.7|23564.7|23575.1|23563.1|5
1768238710000|2026-01-12 17:25:10|23575.1|23563.1|23575.1|23563.1|23575.1|23563.1|23575.1|23563.1|0
1768238720000|2026-01-12 17:25:20|23574.8|23562.8|23573|23561|23574.8|23562.8|23571.7|23559.7|3
1768238730000|2026-01-12 17:25:30|23572|23560|23570.1|23558.1|23572|23560|23570.1|23558.1|1
1768238740000|2026-01-12 17:25:40|23568|23556|23563|23551|23568|23556|23563|23551|1
1768238750000|2026-01-12 17:25:50|23562.6|23550.6|23561.4|23549.4|23562.6|23550.6|23561.4|23549.4|0
1768238770000|2026-01-12 17:26:10|23560.1|23548.1|23552|23540|23560.1|23548.1|23552|23540|8
1768238780000|2026-01-12 17:26:20|23551.7|23539.7|23548.9|23536.9|23551.7|23539.7|23548.9|23536.9|17
1768238800000|2026-01-12 17:26:40|23551.4|23539.4|23553.9|23541.9|23553.9|23541.9|23551.4|23539.4|7
1768238810000|2026-01-12 17:26:50|||||||||3
1768238820000|2026-01-12 17:27:00|23553.2|23541.2|23551.1|23539.1|23553.2|23541.2|23551.1|23539.1|4
1768238830000|2026-01-12 17:27:10|23550.1|23538.1|23553.9|23541.9|23553.9|23541.9|23550.1|23538.1|12
1768238840000|2026-01-12 17:27:20|23553|23541|23553|23541|23554.2|23542.2|23550.5|23538.5|3
1768238850000|2026-01-12 17:27:30|23553.9|23541.9|23556.4|23544.4|23556.4|23544.4|23553.9|23541.9|2
1768238860000|2026-01-12 17:27:40|23553.9|23541.9|23551.7|23539.7|23553.9|23541.9|23551.7|23539.7|0
1768238870000|2026-01-12 17:27:50|23549.5|23537.5|23549.5|23537.5|23549.5|23537.5|23549.5|23537.5|2
1768238880000|2026-01-12 17:28:00|23549.2|23537.2|23549.2|23537.2|23549.5|23537.5|23549.2|23537.2|15
1768238900000|2026-01-12 17:28:20|23550.1|23538.1|23547.6|23535.6|23550.5|23538.5|23547.6|23535.6|3
1768238910000|2026-01-12 17:28:30|23548.3|23536.3|23548.3|23536.3|23548.3|23536.3|23548.3|23536.3|2
1768238940000|2026-01-12 17:29:00|23548|23536|23543.9|23531.9|23548|23536|23541.4|23529.4|9
1768238950000|2026-01-12 17:29:10|23542.6|23530.6|23543.9|23531.9|23543.9|23531.9|23542.6|23530.6|4
1768238960000|2026-01-12 17:29:20|23544.2|23532.2|23543.9|23531.9|23544.2|23532.2|23542.6|23530.6|3
1768238970000|2026-01-12 17:29:30|23541.7|23529.7|23541.4|23529.4|23542|23530|23541.4|23529.4|0
1768238980000|2026-01-12 17:29:40|23541.7|23529.7|23551.7|23539.7|23551.7|23539.7|23541.7|23529.7|9
1768238990000|2026-01-12 17:29:50|23552|23540|23551.4|23539.4|23552|23540|23551.4|23539.4|4
1768239000000|2026-01-12 17:30:00|23551.7|23539.7|23553.9|23541.9|23554.2|23542.2|23551.7|23539.7|3
1768239010000|2026-01-12 17:30:10|23555.1|23543.1|23555.1|23543.1|23555.1|23543.1|23555.1|23543.1|2
1768239020000|2026-01-12 17:30:20|||||||||4
1768239030000|2026-01-12 17:30:30|23554.2|23542.2|23552.6|23540.6|23554.2|23542.2|23552.6|23540.6|4
1768239040000|2026-01-12 17:30:40|23553|23541|23552|23540|23553|23541|23549.5|23537.5|4
1768239050000|2026-01-12 17:30:50|23553|23541|23554.2|23542.2|23555.1|23543.1|23553|23541|1
1768239070000|2026-01-12 17:31:10|23555.1|23543.1|23556.7|23544.7|23556.7|23544.7|23555.1|23543.1|6
1768239080000|2026-01-12 17:31:20|23555.1|23543.1|23556.4|23544.4|23556.4|23544.4|23555.1|23543.1|1
1768239090000|2026-01-12 17:31:30|23554.2|23542.2|23554.2|23542.2|23554.2|23542.2|23554.2|23542.2|0
1768239110000|2026-01-12 17:31:50|23554.6|23542.6|23555.5|23543.5|23555.5|23543.5|23554.2|23542.2|1
1768239120000|2026-01-12 17:32:00|23555.1|23543.1|23550.1|23538.1|23555.1|23543.1|23550.1|23538.1|4
1768239130000|2026-01-12 17:32:10|23551.4|23539.4|23551.4|23539.4|23551.4|23539.4|23551.4|23539.4|1
1768239140000|2026-01-12 17:32:20|23550.5|23538.5|23550.1|23538.1|23550.5|23538.5|23550.1|23538.1|0
1768239150000|2026-01-12 17:32:30|23550.5|23538.5|23550.5|23538.5|23550.5|23538.5|23550.5|23538.5|4
1768239160000|2026-01-12 17:32:40|23550.1|23538.1|23550.8|23538.8|23550.8|23538.8|23549.6|23537.6|10
1768239170000|2026-01-12 17:32:50|23549.9|23537.9|23547.4|23535.4|23549.9|23537.9|23547.4|23535.4|2
1768239190000|2026-01-12 17:33:10|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|3
1768239200000|2026-01-12 17:33:20|23549.2|23537.2|23544.9|23532.9|23549.2|23537.2|23544.9|23532.9|9
1768239220000|2026-01-12 17:33:40|||||||||1
1768239230000|2026-01-12 17:33:50|23543.9|23531.9|23542.1|23530.1|23543.9|23531.9|23542.1|23530.1|2
1768239240000|2026-01-12 17:34:00|23540.8|23528.8|23542.4|23530.4|23542.4|23530.4|23540.8|23528.8|3
1768239250000|2026-01-12 17:34:10|23543.3|23531.3|23543.3|23531.3|23544.6|23532.6|23542.4|23530.4|3
1768239260000|2026-01-12 17:34:20|23543.6|23531.6|23543.3|23531.3|23547.4|23535.4|23543.3|23531.3|9
1768239270000|2026-01-12 17:34:30|23543|23531|23543.3|23531.3|23543.3|23531.3|23542.1|23530.1|2
1768239280000|2026-01-12 17:34:40|23542.4|23530.4|23540.1|23528.1|23542.4|23530.4|23540.1|23528.1|25
1768239290000|2026-01-12 17:34:50|23539.2|23527.2|23541.7|23529.7|23542.6|23530.6|23539.2|23527.2|4
1768239300000|2026-01-12 17:35:00|23540.8|23528.8|23541.4|23529.4|23541.7|23529.7|23539.2|23527.2|2
1768239310000|2026-01-12 17:35:10|23540.5|23528.5|23539.6|23527.6|23540.5|23528.5|23537.7|23525.7|14
1768239320000|2026-01-12 17:35:20|23537.7|23525.7|23538.6|23526.6|23538.6|23526.6|23537.7|23525.7|0
1768239330000|2026-01-12 17:35:30|23537.4|23525.4|23538.6|23526.6|23538.6|23526.6|23534.9|23522.9|5
1768239340000|2026-01-12 17:35:40|23537.7|23525.7|23537.4|23525.4|23537.7|23525.7|23537.4|23525.4|0
1768239350000|2026-01-12 17:35:50|23534.9|23522.9|23534.6|23522.6|23534.9|23522.9|23534.6|23522.6|5
1768239360000|2026-01-12 17:36:00|23532.1|23520.1|23527.4|23515.4|23532.1|23520.1|23526.5|23514.5|13
1768239370000|2026-01-12 17:36:10|23526.5|23514.5|23527.7|23515.7|23527.7|23515.7|23525.5|23513.5|24
1768239380000|2026-01-12 17:36:20|23528|23516|23534|23522|23535.2|23523.2|23528|23516|9
1768239390000|2026-01-12 17:36:30|23535.2|23523.2|23535.2|23523.2|23535.2|23523.2|23533|23521|6
1768239400000|2026-01-12 17:36:40|23536.5|23524.5|23537.7|23525.7|23537.7|23525.7|23535.2|23523.2|12
1768239420000|2026-01-12 17:37:00|23538|23526|23537.7|23525.7|23538|23526|23537.7|23525.7|15
1768239430000|2026-01-12 17:37:10|23536.8|23524.8|23529.3|23517.3|23536.8|23524.8|23529.3|23517.3|10
1768239440000|2026-01-12 17:37:20|23529|23517|23528|23516|23529|23517|23527.7|23515.7|4
1768239450000|2026-01-12 17:37:30|23527.7|23515.7|23527.7|23515.7|23527.7|23515.7|23527.7|23515.7|1
1768239460000|2026-01-12 17:37:40|23528.3|23516.3|23530.5|23518.5|23531.5|23519.5|23528.3|23516.3|6
1768239470000|2026-01-12 17:37:50|23529|23517|23530.2|23518.2|23530.2|23518.2|23528|23516|11
1768239480000|2026-01-12 17:38:00|23529.6|23517.6|23528|23516|23529.6|23517.6|23527.7|23515.7|5
1768239500000|2026-01-12 17:38:20|23528.7|23516.7|23530.2|23518.2|23531.5|23519.5|23528.7|23516.7|1
1768239510000|2026-01-12 17:38:30|23529.9|23517.9|23526.5|23514.5|23529.9|23517.9|23526.5|23514.5|2
1768239530000|2026-01-12 17:38:50|23529.2|23517.2|23535.2|23523.2|23535.2|23523.2|23529.2|23517.2|15
1768239540000|2026-01-12 17:39:00|23534.3|23522.3|23535.5|23523.5|23535.5|23523.5|23534.3|23522.3|1
1768239550000|2026-01-12 17:39:10|23535.2|23523.2|23534|23522|23535.2|23523.2|23534|23522|2
1768239560000|2026-01-12 17:39:20|23535.2|23523.2|23532.7|23520.7|23535.2|23523.2|23532.7|23520.7|6
1768239570000|2026-01-12 17:39:30|23533|23521|23535.5|23523.5|23536.5|23524.5|23533|23521|1
1768239580000|2026-01-12 17:39:40|23536.5|23524.5|23532.7|23520.7|23536.5|23524.5|23532.7|23520.7|1
1768239590000|2026-01-12 17:39:50|23534.3|23522.3|23539|23527|23540.2|23528.2|23534.3|23522.3|15
1768239600000|2026-01-12 17:40:00|23539.3|23527.3|23537.7|23525.7|23540.5|23528.5|23536.5|23524.5|11
1768239610000|2026-01-12 17:40:10|23538.7|23526.7|23540.5|23528.5|23540.5|23528.5|23538.7|23526.7|35
1768239620000|2026-01-12 17:40:20|||||||||7
1768239630000|2026-01-12 17:40:30|23541.5|23529.5|23540.5|23528.5|23541.5|23529.5|23540.5|23528.5|3
1768239640000|2026-01-12 17:40:40|23541.5|23529.5|23541.5|23529.5|23542.7|23530.7|23541.5|23529.5|8
1768239650000|2026-01-12 17:40:50|23540.5|23528.5|23540.5|23528.5|23540.5|23528.5|23540.5|23528.5|16
1768239660000|2026-01-12 17:41:00|23539.6|23527.6|23532.7|23520.7|23539.6|23527.6|23532.7|23520.7|31
1768239670000|2026-01-12 17:41:10|23530.9|23518.9|23531.8|23519.8|23533|23521|23530.9|23518.9|3
1768239680000|2026-01-12 17:41:20|23533|23521|23540.2|23528.2|23540.2|23528.2|23533|23521|6
1768239690000|2026-01-12 17:41:30|23539.3|23527.3|23543|23531|23543|23531|23539.3|23527.3|1
1768239700000|2026-01-12 17:41:40|23545.2|23533.2|23545.2|23533.2|23545.2|23533.2|23545.2|23533.2|1
1768239710000|2026-01-12 17:41:50|23546.5|23534.5|23554.3|23542.3|23557.4|23545.4|23546.5|23534.5|9
1768239720000|2026-01-12 17:42:00|23555.2|23543.2|23565.2|23553.2|23565.2|23553.2|23555.2|23543.2|8
1768239730000|2026-01-12 17:42:10|23567.1|23555.1|23572.1|23560.1|23574.6|23562.6|23567.1|23555.1|22
1768239740000|2026-01-12 17:42:20|23572.4|23560.4|23571.1|23559.1|23572.4|23560.4|23569.9|23557.9|5
1768239750000|2026-01-12 17:42:30|23569.9|23557.9|23573.6|23561.6|23574.2|23562.2|23569.9|23557.9|4
1768239760000|2026-01-12 17:42:40|23572.4|23560.4|23572.4|23560.4|23572.4|23560.4|23572.1|23560.1|3
1768239770000|2026-01-12 17:42:50|23574.9|23562.9|23574.6|23562.6|23574.9|23562.9|23573.3|23561.3|6
1768239780000|2026-01-12 17:43:00|||||||||1
1768239790000|2026-01-12 17:43:10|23572.4|23560.4|23572.7|23560.7|23574.9|23562.9|23570.2|23558.2|3
1768239800000|2026-01-12 17:43:20|23572.1|23560.1|23568.6|23556.6|23572.1|23560.1|23567.7|23555.7|7
1768239810000|2026-01-12 17:43:30|23567.7|23555.7|23567.4|23555.4|23567.7|23555.7|23567.1|23555.1|0
1768239820000|2026-01-12 17:43:40|23566.5|23554.5|23565.2|23553.2|23566.5|23554.5|23564.9|23552.9|13
1768239830000|2026-01-12 17:43:50|23564.3|23552.3|23568|23556|23568|23556|23563|23551|5
1768239840000|2026-01-12 17:44:00|23567.7|23555.7|23568|23556|23568|23556|23567.7|23555.7|0
1768239850000|2026-01-12 17:44:10|23569|23557|23570.5|23558.5|23570.5|23558.5|23569|23557|1
1768239860000|2026-01-12 17:44:20|23574.3|23562.3|23574.3|23562.3|23574.3|23562.3|23574.3|23562.3|1
1768239870000|2026-01-12 17:44:30|23575.2|23563.2|23574.3|23562.3|23575.2|23563.2|23574.3|23562.3|0
1768239880000|2026-01-12 17:44:40|23575.2|23563.2|23571.8|23559.8|23575.2|23563.2|23571.8|23559.8|2
1768239890000|2026-01-12 17:44:50|23570.5|23558.5|23569.3|23557.3|23572.7|23560.7|23569.3|23557.3|2
1768239900000|2026-01-12 17:45:00|23570.2|23558.2|23569.3|23557.3|23570.2|23558.2|23569|23557|1
1768239910000|2026-01-12 17:45:10|||||||||1
1768239920000|2026-01-12 17:45:20|23569|23557|23563.6|23551.6|23569|23557|23563.6|23551.6|9
1768239930000|2026-01-12 17:45:30|||||||||1
1768239940000|2026-01-12 17:45:40|23567.4|23555.4|23566.1|23554.1|23567.4|23555.4|23566.1|23554.1|5
1768239950000|2026-01-12 17:45:50|23564.6|23552.6|23568.6|23556.6|23568.6|23556.6|23563.6|23551.6|5
1768239960000|2026-01-12 17:46:00|||||||||1
1768239970000|2026-01-12 17:46:10|23567.4|23555.4|23567.4|23555.4|23567.4|23555.4|23567.4|23555.4|1
1768239990000|2026-01-12 17:46:30|23569.9|23557.9|23569.9|23557.9|23569.9|23557.9|23569.9|23557.9|2
1768240000000|2026-01-12 17:46:40|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|0
1768240010000|2026-01-12 17:46:50|23567.4|23555.4|23569.9|23557.9|23569.9|23557.9|23567.4|23555.4|7
1768240020000|2026-01-12 17:47:00|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|23569.6|23557.6|1
1768240030000|2026-01-12 17:47:10|23570.5|23558.5|23577.1|23565.1|23580.5|23568.5|23570.5|23558.5|12
1768240040000|2026-01-12 17:47:20|23575.8|23563.8|23574.6|23562.6|23577.1|23565.1|23574.6|23562.6|1
1768240050000|2026-01-12 17:47:30|23573.3|23561.3|23572.1|23560.1|23573.3|23561.3|23571.1|23559.1|0
1768240060000|2026-01-12 17:47:40|23570.8|23558.8|23572.4|23560.4|23572.4|23560.4|23568.6|23556.6|3
1768240070000|2026-01-12 17:47:50|23572.1|23560.1|23569.6|23557.6|23572.1|23560.1|23569.6|23557.6|9
1768240080000|2026-01-12 17:48:00|23569.9|23557.9|23569.9|23557.9|23569.9|23557.9|23569.9|23557.9|0
1768240100000|2026-01-12 17:48:20|23569.6|23557.6|23569.2|23557.2|23569.6|23557.6|23569.2|23557.2|2
1768240110000|2026-01-12 17:48:30|23567.4|23555.4|23567.7|23555.7|23569.9|23557.9|23566.8|23554.8|10
1768240120000|2026-01-12 17:48:40|23566.8|23554.8|23566.8|23554.8|23566.8|23554.8|23566.8|23554.8|0
1768240130000|2026-01-12 17:48:50|23567.7|23555.7|23566.8|23554.8|23567.7|23555.7|23566.8|23554.8|0
1768240150000|2026-01-12 17:49:10|23566.5|23554.5|23565.6|23553.6|23567.7|23555.7|23565.6|23553.6|3
1768240160000|2026-01-12 17:49:20|||||||||1
1768240170000|2026-01-12 17:49:30|||||||||3
1768240180000|2026-01-12 17:49:40|23566.5|23554.5|23566.5|23554.5|23566.5|23554.5|23566.5|23554.5|11
1768240190000|2026-01-12 17:49:50|23568.3|23556.3|23569.9|23557.9|23572.4|23560.4|23568.3|23556.3|22
1768240200000|2026-01-12 17:50:00|23569.6|23557.6|23571.1|23559.1|23571.1|23559.1|23568.3|23556.3|2
1768240210000|2026-01-12 17:50:10|23572.4|23560.4|23572.1|23560.1|23572.4|23560.4|23570.8|23558.8|3
1768240220000|2026-01-12 17:50:20|23571.1|23559.1|23562.4|23550.4|23571.1|23559.1|23562.4|23550.4|8
1768240230000|2026-01-12 17:50:30|23562.1|23550.1|23564.9|23552.9|23564.9|23552.9|23560.8|23548.8|12
1768240240000|2026-01-12 17:50:40|23567.1|23555.1|23567.1|23555.1|23567.1|23555.1|23565.8|23553.8|4
1768240250000|2026-01-12 17:50:50|23568.3|23556.3|23568.3|23556.3|23568.3|23556.3|23568.3|23556.3|1
1768240260000|2026-01-12 17:51:00|23570.2|23558.2|23571.1|23559.1|23571.1|23559.1|23569.9|23557.9|6
1768240270000|2026-01-12 17:51:10|23571.5|23559.5|23574.6|23562.6|23574.6|23562.6|23571.5|23559.5|1
1768240280000|2026-01-12 17:51:20|23574.2|23562.2|23569.9|23557.9|23574.2|23562.2|23569.9|23557.9|2
1768240290000|2026-01-12 17:51:30|23572.4|23560.4|23572.4|23560.4|23572.4|23560.4|23572.4|23560.4|2
1768240300000|2026-01-12 17:51:40|23573.6|23561.6|23572.7|23560.7|23574.6|23562.6|23572.7|23560.7|1
1768240310000|2026-01-12 17:51:50|23573.6|23561.6|23574.6|23562.6|23574.9|23562.9|23573.6|23561.6|0
1768240320000|2026-01-12 17:52:00|23573.3|23561.3|23574.9|23562.9|23574.9|23562.9|23573.3|23561.3|4
1768240330000|2026-01-12 17:52:10|23574.6|23562.6|23574.9|23562.9|23574.9|23562.9|23574.6|23562.6|0
1768240340000|2026-01-12 17:52:20|23574.6|23562.6|23574.9|23562.9|23574.9|23562.9|23574.6|23562.6|0
1768240350000|2026-01-12 17:52:30|23574.6|23562.6|23573.3|23561.3|23574.9|23562.9|23573.3|23561.3|4
1768240360000|2026-01-12 17:52:40|23572.4|23560.4|23574.9|23562.9|23574.9|23562.9|23572.4|23560.4|10
1768240370000|2026-01-12 17:52:50|23575.6|23563.6|23578.3|23566.3|23579.6|23567.6|23575.6|23563.6|7
1768240380000|2026-01-12 17:53:00|23577.1|23565.1|23579.6|23567.6|23579.6|23567.6|23577.1|23565.1|3
1768240390000|2026-01-12 17:53:10|23578.6|23566.6|23577.7|23565.7|23578.6|23566.6|23577.7|23565.7|10
1768240410000|2026-01-12 17:53:30|23575.9|23563.9|23575.6|23563.6|23575.9|23563.9|23575.6|23563.6|0
1768240420000|2026-01-12 17:53:40|23569.3|23557.3|23570.6|23558.6|23570.6|23558.6|23569.3|23557.3|3
1768240430000|2026-01-12 17:53:50|23571.5|23559.5|23570.6|23558.6|23573.1|23561.1|23570.2|23558.2|11
1768240450000|2026-01-12 17:54:10|23570.2|23558.2|23570.6|23558.6|23570.6|23558.6|23570.2|23558.2|0
1768240460000|2026-01-12 17:54:20|23569.3|23557.3|23564|23552|23569.3|23557.3|23564|23552|24
1768240470000|2026-01-12 17:54:30|23562.7|23550.7|23566.8|23554.8|23567.7|23555.7|23560.6|23548.6|7
1768240480000|2026-01-12 17:54:40|23567.7|23555.7|23566.5|23554.5|23567.7|23555.7|23566.5|23554.5|1
1768240500000|2026-01-12 17:55:00|23565.6|23553.6|23565.6|23553.6|23565.6|23553.6|23565.6|23553.6|0
1768240510000|2026-01-12 17:55:10|||||||||2
1768240520000|2026-01-12 17:55:20|23566.5|23554.5|23567.1|23555.1|23568.1|23556.1|23566.5|23554.5|6
1768240530000|2026-01-12 17:55:30|23568.1|23556.1|23568.1|23556.1|23568.1|23556.1|23568.1|23556.1|0
1768240540000|2026-01-12 17:55:40|||||||||2
1768240550000|2026-01-12 17:55:50|23567.1|23555.1|23568.1|23556.1|23568.1|23556.1|23567.1|23555.1|9
1768240560000|2026-01-12 17:56:00|||||||||1
1768240570000|2026-01-12 17:56:10|23567.1|23555.1|23568.1|23556.1|23568.1|23556.1|23567.1|23555.1|11
1768240580000|2026-01-12 17:56:20|||||||||2
1768240600000|2026-01-12 17:56:40|23567.1|23555.1|23568.1|23556.1|23568.1|23556.1|23567.1|23555.1|8
1768240620000|2026-01-12 17:57:00|||||||||8
1768240630000|2026-01-12 17:57:10|23573.1|23561.1|23573.1|23561.1|23573.1|23561.1|23573.1|23561.1|3
1768240640000|2026-01-12 17:57:20|23572.7|23560.7|23570.6|23558.6|23572.7|23560.7|23570.6|23558.6|0
1768240650000|2026-01-12 17:57:30|||||||||1
1768240660000|2026-01-12 17:57:40|23573.4|23561.4|23573.1|23561.1|23574.3|23562.3|23573.1|23561.1|15
1768240670000|2026-01-12 17:57:50|23565.6|23553.6|23563.1|23551.1|23565.6|23553.6|23561.8|23549.8|15
1768240680000|2026-01-12 17:58:00|23562.7|23550.7|23563.1|23551.1|23563.1|23551.1|23561.8|23549.8|5
1768240690000|2026-01-12 17:58:10|23560.2|23548.2|23560.2|23548.2|23560.2|23548.2|23559.3|23547.3|1
1768240700000|2026-01-12 17:58:20|23559.3|23547.3|23559.3|23547.3|23559.3|23547.3|23559.3|23547.3|0
1768240710000|2026-01-12 17:58:30|23559|23547|23557.7|23545.7|23559|23547|23554.9|23542.9|13
1768240720000|2026-01-12 17:58:40|23560.6|23548.6|23560.2|23548.2|23560.6|23548.6|23559|23547|6
1768240730000|2026-01-12 17:58:50|23559|23547|23559|23547|23559|23547|23559|23547|2
1768240740000|2026-01-12 17:59:00|23557.1|23545.1|23554.3|23542.3|23557.1|23545.1|23554.3|23542.3|2
1768240750000|2026-01-12 17:59:10|23552.7|23540.7|23552.7|23540.7|23552.7|23540.7|23552.7|23540.7|2
1768240760000|2026-01-12 17:59:20|23551.8|23539.8|23556.5|23544.5|23558.1|23546.1|23551.8|23539.8|11
1768240770000|2026-01-12 17:59:30|23557.7|23545.7|23555.6|23543.6|23557.7|23545.7|23555.2|23543.2|3
1768240780000|2026-01-12 17:59:40|23555.2|23543.2|23556.5|23544.5|23557.7|23545.7|23555.2|23543.2|5
1768240790000|2026-01-12 17:59:50|23555.6|23543.6|23554|23542|23555.6|23543.6|23554|23542|2
1768240800000|2026-01-12 18:00:00|23552.7|23540.7|23550.6|23538.6|23552.7|23540.7|23550.6|23538.6|0
1768240810000|2026-01-12 18:00:10|||||||||2
1768240820000|2026-01-12 18:00:20|23540.2|23528.2|23539.3|23527.3|23540.2|23528.2|23538.1|23526.1|8
1768240830000|2026-01-12 18:00:30|23538.1|23526.1|23528.4|23516.4|23538.1|23526.1|23528.1|23516.1|2
1768240840000|2026-01-12 18:00:40|23529.3|23517.3|23528.1|23516.1|23529.3|23517.3|23527.7|23515.7|6
1768240850000|2026-01-12 18:00:50|||||||||2
1768240860000|2026-01-12 18:01:00|23530.9|23518.9|23526.5|23514.5|23531.8|23519.8|23526.5|23514.5|14
1768240870000|2026-01-12 18:01:10|23527.7|23515.7|23525.6|23513.6|23527.7|23515.7|23525.6|23513.6|4
1768240880000|2026-01-12 18:01:20|23522.4|23510.4|23523.1|23511.1|23523.1|23511.1|23521.5|23509.5|12
1768240890000|2026-01-12 18:01:30|23523.4|23511.4|23523.4|23511.4|23523.4|23511.4|23521.5|23509.5|11
1768240900000|2026-01-12 18:01:40|23525.2|23513.2|23528.1|23516.1|23528.1|23516.1|23524.3|23512.3|10
1768240910000|2026-01-12 18:01:50|23529.3|23517.3|23529|23517|23530.2|23518.2|23528.1|23516.1|2
1768240930000|2026-01-12 18:02:10|23528.1|23516.1|23528.1|23516.1|23528.1|23516.1|23526.8|23514.8|2
1768240940000|2026-01-12 18:02:20|23529.3|23517.3|23538.1|23526.1|23538.1|23526.1|23529.3|23517.3|11
1768240950000|2026-01-12 18:02:30|23537.7|23525.7|23538.1|23526.1|23538.1|23526.1|23537.7|23525.7|6
1768240960000|2026-01-12 18:02:40|||||||||2
1768240970000|2026-01-12 18:02:50|23539.3|23527.3|23537.7|23525.7|23539.3|23527.3|23537.7|23525.7|3
1768240980000|2026-01-12 18:03:00|23538.1|23526.1|23542.7|23530.7|23542.7|23530.7|23537.7|23525.7|11
1768240990000|2026-01-12 18:03:10|23545.2|23533.2|23541.8|23529.8|23545.2|23533.2|23540.2|23528.2|15
1768241000000|2026-01-12 18:03:20|23540.9|23528.9|23540.6|23528.6|23540.9|23528.9|23540.6|23528.6|0
1768241010000|2026-01-12 18:03:30|23541.2|23529.2|23541.2|23529.2|23541.2|23529.2|23541.2|23529.2|17
1768241030000|2026-01-12 18:03:50|23539.9|23527.9|23539.9|23527.9|23539.9|23527.9|23539.9|23527.9|0
1768241040000|2026-01-12 18:04:00|23541.7|23529.7|23544.9|23532.9|23544.9|23532.9|23541.7|23529.7|4
1768241050000|2026-01-12 18:04:10|23544.6|23532.6|23545.8|23533.8|23545.8|23533.8|23544.6|23532.6|4
1768241060000|2026-01-12 18:04:20|23536.8|23524.8|23537.7|23525.7|23537.7|23525.7|23535.9|23523.9|10
1768241070000|2026-01-12 18:04:30|23536.8|23524.8|23537.7|23525.7|23538.1|23526.1|23536.8|23524.8|2
1768241080000|2026-01-12 18:04:40|23536.8|23524.8|23532.7|23520.7|23537.7|23525.7|23532.7|23520.7|4
1768241090000|2026-01-12 18:04:50|23533.1|23521.1|23532.7|23520.7|23534.9|23522.9|23532.7|23520.7|6
1768241100000|2026-01-12 18:05:00|23532.4|23520.4|23531.8|23519.8|23532.7|23520.7|23528.1|23516.1|11
1768241110000|2026-01-12 18:05:10|23530.9|23518.9|23549.6|23537.6|23549.9|23537.9|23530.9|23518.9|8
1768241120000|2026-01-12 18:05:20|23549.9|23537.9|23549.9|23537.9|23549.9|23537.9|23549.9|23537.9|0
1768241130000|2026-01-12 18:05:30|23552.1|23540.1|23546.2|23534.2|23552.1|23540.1|23546.2|23534.2|2
1768241140000|2026-01-12 18:05:40|23546.5|23534.5|23547.4|23535.4|23547.4|23535.4|23546.5|23534.5|0
1768241150000|2026-01-12 18:05:50|23547.1|23535.1|23543.7|23531.7|23547.1|23535.1|23543.7|23531.7|0
1768241160000|2026-01-12 18:06:00|23544.9|23532.9|23544.3|23532.3|23544.9|23532.9|23541.5|23529.5|12
1768241170000|2026-01-12 18:06:10|23542.7|23530.7|23542.7|23530.7|23544|23532|23542.7|23530.7|0
1768241180000|2026-01-12 18:06:20|23542.4|23530.4|23537.7|23525.7|23542.4|23530.4|23537.7|23525.7|1
1768241190000|2026-01-12 18:06:30|23536.5|23524.5|23540.2|23528.2|23540.2|23528.2|23535.6|23523.6|2
1768241200000|2026-01-12 18:06:40|23540.6|23528.6|23540.2|23528.2|23542.4|23530.4|23540.2|23528.2|1
1768241210000|2026-01-12 18:06:50|23541.8|23529.8|23541.8|23529.8|23541.8|23529.8|23541.8|23529.8|1
1768241220000|2026-01-12 18:07:00|23541.2|23529.2|23543.1|23531.1|23543.1|23531.1|23541.2|23529.2|0
1768241230000|2026-01-12 18:07:10|23544.9|23532.9|23545.2|23533.2|23545.2|23533.2|23544.9|23532.9|1
1768241240000|2026-01-12 18:07:20|23544.9|23532.9|23544.9|23532.9|23544.9|23532.9|23544.9|23532.9|0
1768241250000|2026-01-12 18:07:30|23544|23532|23542.1|23530.1|23544|23532|23541.5|23529.5|9
1768241260000|2026-01-12 18:07:40|23540.2|23528.2|23540.2|23528.2|23540.2|23528.2|23540.2|23528.2|17
1768241270000|2026-01-12 18:07:50|23537.7|23525.7|23536.8|23524.8|23537.7|23525.7|23536.8|23524.8|1
1768241280000|2026-01-12 18:08:00|23537.1|23525.1|23541.5|23529.5|23541.5|23529.5|23537.1|23525.1|1
1768241290000|2026-01-12 18:08:10|23540.2|23528.2|23540.6|23528.6|23540.6|23528.6|23540.2|23528.2|0
1768241300000|2026-01-12 18:08:20|23540.2|23528.2|23540.2|23528.2|23540.2|23528.2|23540.2|23528.2|0
1768241310000|2026-01-12 18:08:30|23541.5|23529.5|23540.6|23528.6|23541.5|23529.5|23540.6|23528.6|3
1768241320000|2026-01-12 18:08:40|23540.2|23528.2|23541.5|23529.5|23541.5|23529.5|23540.2|23528.2|0
1768241330000|2026-01-12 18:08:50|23542.7|23530.7|23547.7|23535.7|23548.1|23536.1|23542.7|23530.7|2
1768241340000|2026-01-12 18:09:00|23549|23537|23549|23537|23549|23537|23549|23537|0
1768241350000|2026-01-12 18:09:10|23550.6|23538.6|23551.8|23539.8|23552.7|23540.7|23550.2|23538.2|1
1768241360000|2026-01-12 18:09:20|23550.2|23538.2|23546.8|23534.8|23550.2|23538.2|23546.8|23534.8|3
1768241370000|2026-01-12 18:09:30|23547.7|23535.7|23547.7|23535.7|23547.7|23535.7|23547.7|23535.7|3
1768241380000|2026-01-12 18:09:40|23546.8|23534.8|23550.6|23538.6|23550.6|23538.6|23546.8|23534.8|5
1768241390000|2026-01-12 18:09:50|23549.3|23537.3|23546.8|23534.8|23551.8|23539.8|23546.8|23534.8|16
1768241400000|2026-01-12 18:10:00|23547.7|23535.7|23550.2|23538.2|23550.2|23538.2|23547.7|23535.7|40
1768241410000|2026-01-12 18:10:10|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|1
1768241420000|2026-01-12 18:10:20|23548.3|23536.3|23548.3|23536.3|23548.3|23536.3|23548.3|23536.3|5
1768241430000|2026-01-12 18:10:30|23549.6|23537.6|23548.7|23536.7|23549.6|23537.6|23548.7|23536.7|0
1768241440000|2026-01-12 18:10:40|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|23549.6|23537.6|4
1768241460000|2026-01-12 18:11:00|23553.3|23541.3|23554.6|23542.6|23554.6|23542.6|23553.3|23541.3|3
1768241470000|2026-01-12 18:11:10|23553.3|23541.3|23551.2|23539.2|23553.3|23541.3|23551.2|23539.2|3
1768241480000|2026-01-12 18:11:20|23552.1|23540.1|23552.1|23540.1|23552.1|23540.1|23552.1|23540.1|0
1768241500000|2026-01-12 18:11:40|23552.4|23540.4|23554.3|23542.3|23554.3|23542.3|23552.4|23540.4|13
1768241510000|2026-01-12 18:11:50|23553|23541|23552.7|23540.7|23553|23541|23552.7|23540.7|2
1768241520000|2026-01-12 18:12:00|23551.4|23539.4|23551.4|23539.4|23551.4|23539.4|23551.4|23539.4|1
1768241530000|2026-01-12 18:12:10|23550.5|23538.5|23548.9|23536.9|23550.5|23538.5|23548.9|23536.9|2
1768241560000|2026-01-12 18:12:40|23549.3|23537.3|23549.3|23537.3|23549.3|23537.3|23549.3|23537.3|0
1768241580000|2026-01-12 18:13:00|23550.5|23538.5|23548.9|23536.9|23551.4|23539.4|23548.9|23536.9|1
1768241590000|2026-01-12 18:13:10|23545.2|23533.2|23545.8|23533.8|23545.8|23533.8|23543.6|23531.6|17
1768241600000|2026-01-12 18:13:20|23544.8|23532.8|23545.2|23533.2|23545.2|23533.2|23544.8|23532.8|14
1768241610000|2026-01-12 18:13:30|23546.4|23534.4|23546.4|23534.4|23546.4|23534.4|23546.4|23534.4|3
1768241620000|2026-01-12 18:13:40|23543.7|23531.7|23539.6|23527.6|23543.7|23531.7|23539.6|23527.6|17
1768241630000|2026-01-12 18:13:50|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|23538.3|23526.3|0
1768241640000|2026-01-12 18:14:00|23539.6|23527.6|23539.6|23527.6|23539.6|23527.6|23539.6|23527.6|3
1768241650000|2026-01-12 18:14:10|||||||||1
1768241660000|2026-01-12 18:14:20|23542.1|23530.1|23544.6|23532.6|23546.2|23534.2|23542.1|23530.1|5
1768241670000|2026-01-12 18:14:30|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|23542.1|23530.1|4
1768241680000|2026-01-12 18:14:40|23543.7|23531.7|23543.7|23531.7|23543.7|23531.7|23543.7|23531.7|0
1768241690000|2026-01-12 18:14:50|23544.6|23532.6|23544.9|23532.9|23544.9|23532.9|23544.6|23532.6|2
1768241700000|2026-01-12 18:15:00|23544.6|23532.6|23544.9|23532.9|23544.9|23532.9|23544.6|23532.6|0
1768241710000|2026-01-12 18:15:10|23544.6|23532.6|23544.9|23532.9|23544.9|23532.9|23544.6|23532.6|1
1768241720000|2026-01-12 18:15:20|23546.8|23534.8|23547.1|23535.1|23547.1|23535.1|23546.8|23534.8|2
1768241730000|2026-01-12 18:15:30|23545.8|23533.8|23544.6|23532.6|23545.8|23533.8|23544.6|23532.6|1
1768241750000|2026-01-12 18:15:50|23543.7|23531.7|23547.1|23535.1|23547.1|23535.1|23543.7|23531.7|1
1768241760000|2026-01-12 18:16:00|23546.2|23534.2|23542.4|23530.4|23546.2|23534.2|23542.4|23530.4|1
1768241770000|2026-01-12 18:16:10|23541.2|23529.2|23542.1|23530.1|23542.1|23530.1|23541.2|23529.2|1
1768241780000|2026-01-12 18:16:20|||||||||1
1768241790000|2026-01-12 18:16:30|23542.4|23530.4|23543.3|23531.3|23543.3|23531.3|23542.4|23530.4|1
1768241800000|2026-01-12 18:16:40|||||||||4
1768241810000|2026-01-12 18:16:50|23543|23531|23543|23531|23543|23531|23543|23531|6
1768241830000|2026-01-12 18:17:10|23541.4|23529.4|23541.4|23529.4|23541.4|23529.4|23540.8|23528.8|2
1768241840000|2026-01-12 18:17:20|23543.9|23531.9|23541.8|23529.8|23544.3|23532.3|23541.8|23529.8|6
1768241850000|2026-01-12 18:17:30|23543.9|23531.9|23543|23531|23543.9|23531.9|23541.8|23529.8|4
1768241860000|2026-01-12 18:17:40|23542.1|23530.1|23541.4|23529.4|23542.1|23530.1|23541.4|23529.4|0
1768241870000|2026-01-12 18:17:50|23544.3|23532.3|23543.9|23531.9|23544.3|23532.3|23543.9|23531.9|1
1768241880000|2026-01-12 18:18:00|23544.3|23532.3|23548.9|23536.9|23548.9|23536.9|23544.3|23532.3|6
1768241890000|2026-01-12 18:18:10|23549.3|23537.3|23549.3|23537.3|23549.3|23537.3|23549.3|23537.3|0
1768241900000|2026-01-12 18:18:20|23549.9|23537.9|23549.6|23537.6|23549.9|23537.9|23549.6|23537.6|33
1768241910000|2026-01-12 18:18:30|23549.9|23537.9|23550.8|23538.8|23550.8|23538.8|23549.9|23537.9|0
1768241940000|2026-01-12 18:19:00|23550.2|23538.2|23550.2|23538.2|23550.2|23538.2|23550.2|23538.2|41
1768241950000|2026-01-12 18:19:10|23548.9|23536.9|23548.9|23536.9|23548.9|23536.9|23548|23536|1
1768241970000|2026-01-12 18:19:30|23549.3|23537.3|23551.4|23539.4|23551.4|23539.4|23549.3|23537.3|1
1768241980000|2026-01-12 18:19:40|23552.7|23540.7|23555.2|23543.2|23555.2|23543.2|23552.7|23540.7|8
1768241990000|2026-01-12 18:19:50|23552.7|23540.7|23550.2|23538.2|23552.7|23540.7|23548.9|23536.9|3
1768242000000|2026-01-12 18:20:00|23549.9|23537.9|23548.3|23536.3|23549.9|23537.9|23547.4|23535.4|7
1768242010000|2026-01-12 18:20:10|23547|23535|23548.6|23536.6|23548.6|23536.6|23547|23535|5
1768242020000|2026-01-12 18:20:20|23549.5|23537.5|23553.6|23541.6|23553.6|23541.6|23549.5|23537.5|7
1768242030000|2026-01-12 18:20:30|23557.1|23545.1|23558.9|23546.9|23558.9|23546.9|23557.1|23545.1|15
1768242040000|2026-01-12 18:20:40|23560.2|23548.2|23559.3|23547.3|23560.2|23548.2|23559.3|23547.3|7
1768242050000|2026-01-12 18:20:50|23561.1|23549.1|23557.7|23545.7|23561.4|23549.4|23557.7|23545.7|6
1768242060000|2026-01-12 18:21:00|23558.6|23546.6|23558|23546|23561.4|23549.4|23557.1|23545.1|1
1768242070000|2026-01-12 18:21:10|23558.9|23546.9|23558.9|23546.9|23558.9|23546.9|23558.9|23546.9|1
1768242080000|2026-01-12 18:21:20|23558|23546|23558.9|23546.9|23558.9|23546.9|23557.7|23545.7|1
1768242090000|2026-01-12 18:21:30|23558.6|23546.6|23558.9|23546.9|23558.9|23546.9|23558.6|23546.6|1
1768242100000|2026-01-12 18:21:40|23556.2|23544.2|23556.4|23544.4|23556.4|23544.4|23556.2|23544.2|7
1768242110000|2026-01-12 18:21:50|23558.9|23546.9|23558.9|23546.9|23558.9|23546.9|23558.9|23546.9|2
1768242120000|2026-01-12 18:22:00|23556.4|23544.4|23556.4|23544.4|23556.4|23544.4|23556.4|23544.4|3
1768242130000|2026-01-12 18:22:10|23553.9|23541.9|23551.1|23539.1|23553.9|23541.9|23551.1|23539.1|15
1768242140000|2026-01-12 18:22:20|23550.8|23538.8|23550.8|23538.8|23550.8|23538.8|23550.8|23538.8|27
1768242150000|2026-01-12 18:22:30|23549.5|23537.5|23550.8|23538.8|23550.8|23538.8|23548.3|23536.3|4
1768242170000|2026-01-12 18:22:50|23547.4|23535.4|23547.4|23535.4|23548.3|23536.3|23547.4|23535.4|5
1768242180000|2026-01-12 18:23:00|23546.7|23534.7|23547.4|23535.4|23547.4|23535.4|23544.9|23532.9|6
1768242190000|2026-01-12 18:23:10|23548.3|23536.3|23547.4|23535.4|23548.3|23536.3|23547.4|23535.4|0
1768242200000|2026-01-12 18:23:20|23548.3|23536.3|23549.9|23537.9|23549.9|23537.9|23548.3|23536.3|4
1768242210000|2026-01-12 18:23:30|23550.2|23538.2|23555.8|23543.8|23555.8|23543.8|23550.2|23538.2|2
1768242220000|2026-01-12 18:23:40|23556.1|23544.1|23554.9|23542.9|23556.1|23544.1|23554.9|23542.9|0
1768242230000|2026-01-12 18:23:50|23553.9|23541.9|23556.1|23544.1|23556.1|23544.1|23553.6|23541.6|3
1768242250000|2026-01-12 18:24:10|23558.3|23546.3|23557.9|23545.9|23558.3|23546.3|23557.9|23545.9|1
1768242260000|2026-01-12 18:24:20|23558.3|23546.3|23557.4|23545.4|23559.9|23547.9|23557.4|23545.4|7
1768242270000|2026-01-12 18:24:30|23557|23545|23557|23545|23557|23545|23557|23545|1
1768242300000|2026-01-12 18:25:00|23558.6|23546.6|23560.8|23548.8|23560.8|23548.8|23558.6|23546.6|1
1768242310000|2026-01-12 18:25:10|23558.3|23546.3|23558.3|23546.3|23558.3|23546.3|23557.4|23545.4|5
1768242330000|2026-01-12 18:25:30|23557.4|23545.4|23557.4|23545.4|23557.4|23545.4|23557.4|23545.4|1
1768242340000|2026-01-12 18:25:40|23558.3|23546.3|23557.4|23545.4|23558.3|23546.3|23557.4|23545.4|0
1768242350000|2026-01-12 18:25:50|23556.4|23544.4|23558.3|23546.3|23558.3|23546.3|23555.8|23543.8|3
1768242360000|2026-01-12 18:26:00|23559.2|23547.2|23558.9|23546.9|23559.5|23547.5|23558.9|23546.9|2
1768242370000|2026-01-12 18:26:10|23558|23546|23557|23545|23558|23546|23557|23545|2
1768242380000|2026-01-12 18:26:20|23557.4|23545.4|23558.3|23546.3|23558.3|23546.3|23557|23545|2
1768242400000|2026-01-12 18:26:40|23559.5|23547.5|23558.6|23546.6|23559.5|23547.5|23558.6|23546.6|0
1768242410000|2026-01-12 18:26:50|23558.3|23546.3|23558.3|23546.3|23558.3|23546.3|23558.3|23546.3|0
1768242420000|2026-01-12 18:27:00|23558|23546|23559.5|23547.5|23559.5|23547.5|23558|23546|2
1768242430000|2026-01-12 18:27:10|||||||||2
1768242440000|2026-01-12 18:27:20|23559.9|23547.9|23563.3|23551.3|23563.3|23551.3|23559.5|23547.5|5
1768242450000|2026-01-12 18:27:30|23564.5|23552.5|23564.5|23552.5|23565.8|23553.8|23564.5|23552.5|5
1768242460000|2026-01-12 18:27:40|23560.8|23548.8|23563.3|23551.3|23563.3|23551.3|23560.8|23548.8|2
1768242470000|2026-01-12 18:27:50|23563.6|23551.6|23563.6|23551.6|23563.6|23551.6|23563.6|23551.6|0
1768242480000|2026-01-12 18:28:00|23564.5|23552.5|23566.7|23554.7|23570.1|23558.1|23564.5|23552.5|7
1768242490000|2026-01-12 18:28:10|23566.4|23554.4|23563|23551|23566.4|23554.4|23561.7|23549.7|9
1768242500000|2026-01-12 18:28:20|23562.6|23550.6|23563|23551|23563|23551|23562.6|23550.6|1
1768242510000|2026-01-12 18:28:30|23563.9|23551.9|23565.1|23553.1|23565.5|23553.5|23563.9|23551.9|1
1768242520000|2026-01-12 18:28:40|23565.8|23553.8|23565.8|23553.8|23565.8|23553.8|23565.8|23553.8|6
1768242530000|2026-01-12 18:28:50|23568|23556|23568|23556|23568|23556|23568|23556|0
1768242540000|2026-01-12 18:29:00|23568.9|23556.9|23568.9|23556.9|23568.9|23556.9|23568.9|23556.9|3
1768242550000|2026-01-12 18:29:10|23569.8|23557.8|23570.1|23558.1|23570.1|23558.1|23569.8|23557.8|2
1768242560000|2026-01-12 18:29:20|23567.4|23555.4|23567.6|23555.6|23568|23556|23567.3|23555.3|7
1768242570000|2026-01-12 18:29:30|23569.2|23557.2|23567.6|23555.6|23569.2|23557.2|23567.6|23555.6|11
1768242580000|2026-01-12 18:29:40|23568.9|23556.9|23574.8|23562.8|23574.8|23562.8|23568.9|23556.9|34
1768242590000|2026-01-12 18:29:50|23574.5|23562.5|23574.5|23562.5|23574.5|23562.5|23573.5|23561.5|32
1768242600000|2026-01-12 18:30:00|23574.1|23562.1|23574.5|23562.5|23576|23564|23572.3|23560.3|40
1768242610000|2026-01-12 18:30:10|23573.8|23561.8|23571.3|23559.3|23574.5|23562.5|23571.3|23559.3|34
1768242620000|2026-01-12 18:30:20|23571.6|23559.6|23569.7|23557.7|23571.6|23559.6|23568.8|23556.8|53
1768242630000|2026-01-12 18:30:30|23571.3|23559.3|23572.2|23560.2|23572.2|23560.2|23571.3|23559.3|1
1768242640000|2026-01-12 18:30:40|23571.6|23559.6|23571.6|23559.6|23571.6|23559.6|23570.7|23558.7|56
1768242650000|2026-01-12 18:30:50|23572.5|23560.5|23567.5|23555.5|23572.5|23560.5|23567.5|23555.5|4
1768242660000|2026-01-12 18:31:00|23566.6|23554.6|23566.6|23554.6|23567.8|23555.8|23566.6|23554.6|5
1768242670000|2026-01-12 18:31:10|23567.2|23555.2|23568.8|23556.8|23568.8|23556.8|23567.2|23555.2|63
1768242680000|2026-01-12 18:31:20|23568.5|23556.5|23569.4|23557.4|23570.7|23558.7|23566.9|23554.9|14
1768242690000|2026-01-12 18:31:30|23568.5|23556.5|23571.9|23559.9|23571.9|23559.9|23568.5|23556.5|11
1768242700000|2026-01-12 18:31:40|23573.8|23561.8|23573.8|23561.8|23575.1|23563.1|23573.8|23561.8|14
1768242710000|2026-01-12 18:31:50|23573.5|23561.5|23574.4|23562.4|23574.4|23562.4|23573.2|23561.2|29
1768242720000|2026-01-12 18:32:00|23575.1|23563.1|23580.4|23568.4|23580.4|23568.4|23575.1|23563.1|21
1768242730000|2026-01-12 18:32:10|23582.6|23570.6|23585.1|23573.1|23588.8|23576.8|23582.6|23570.6|15
1768242740000|2026-01-12 18:32:20|23581.3|23569.3|23583.8|23571.8|23583.8|23571.8|23581.3|23569.3|1
1768242750000|2026-01-12 18:32:30|23584.1|23572.1|23582.6|23570.6|23584.1|23572.1|23582.6|23570.6|1
1768242760000|2026-01-12 18:32:40|23582.9|23570.9|23583.8|23571.8|23583.8|23571.8|23582.9|23570.9|0
1768242770000|2026-01-12 18:32:50|23585.1|23573.1|23583.8|23571.8|23585.1|23573.1|23583.5|23571.5|0
1768242780000|2026-01-12 18:33:00|23584.1|23572.1|23581.9|23569.9|23584.1|23572.1|23581.9|23569.9|3
1768242790000|2026-01-12 18:33:10|23578.5|23566.5|23576.9|23564.9|23578.5|23566.5|23576.9|23564.9|7
1768242800000|2026-01-12 18:33:20|23576|23564|23576.9|23564.9|23576.9|23564.9|23575.7|23563.7|3
1768242810000|2026-01-12 18:33:30|23579.4|23567.4|23578.2|23566.2|23580.7|23568.7|23578.2|23566.2|3
1768242820000|2026-01-12 18:33:40|23577.8|23565.8|23576.9|23564.9|23577.8|23565.8|23576.9|23564.9|0
1768242830000|2026-01-12 18:33:50|23577.2|23565.2|23580.1|23568.1|23580.1|23568.1|23577.2|23565.2|13
1768242840000|2026-01-12 18:34:00|23581.3|23569.3|23581.3|23569.3|23581.3|23569.3|23580.1|23568.1|0
1768242860000|2026-01-12 18:34:20|23582.6|23570.6|23581.3|23569.3|23582.6|23570.6|23581.3|23569.3|1
1768242870000|2026-01-12 18:34:30|23582.6|23570.6|23582.6|23570.6|23582.6|23570.6|23582.6|23570.6|10
1768242880000|2026-01-12 18:34:40|23578.8|23566.8|23578.8|23566.8|23578.8|23566.8|23578.8|23566.8|8
1768242890000|2026-01-12 18:34:50|23576.3|23564.3|23580.1|23568.1|23580.1|23568.1|23576.3|23564.3|10
1768242900000|2026-01-12 18:35:00|23580.4|23568.4|23580.7|23568.7|23581.3|23569.3|23580.1|23568.1|6
1768242910000|2026-01-12 18:35:10|||||||||4
1768242920000|2026-01-12 18:35:20|23579.7|23567.7|23581.9|23569.9|23581.9|23569.9|23575.7|23563.7|8
1768242930000|2026-01-12 18:35:30|23581|23569|23585.7|23573.7|23585.7|23573.7|23581|23569|3
1768242940000|2026-01-12 18:35:40|23586|23574|23586.9|23574.9|23588.2|23576.2|23586|23574|9
1768242950000|2026-01-12 18:35:50|23588.2|23576.2|23585.7|23573.7|23589.4|23577.4|23585.7|23573.7|7
1768242960000|2026-01-12 18:36:00|23583.8|23571.8|23583.2|23571.2|23583.8|23571.8|23580.7|23568.7|45
1768242970000|2026-01-12 18:36:10|23582.2|23570.2|23583.5|23571.5|23583.5|23571.5|23582.2|23570.2|6
1768242980000|2026-01-12 18:36:20|23584.4|23572.4|23580.7|23568.7|23584.4|23572.4|23580.7|23568.7|5
1768242990000|2026-01-12 18:36:30|23580|23568|23580.7|23568.7|23580.7|23568.7|23578.5|23566.5|3
1768243000000|2026-01-12 18:36:40|23580|23568|23580|23568|23580|23568|23580|23568|3
1768243010000|2026-01-12 18:36:50|23579.4|23567.4|23576|23564|23579.4|23567.4|23575.7|23563.7|12
1768243020000|2026-01-12 18:37:00|23575.7|23563.7|23574.7|23562.7|23575.7|23563.7|23574.7|23562.7|13
1768243030000|2026-01-12 18:37:10|23575.7|23563.7|23575.7|23563.7|23576|23564|23575.7|23563.7|2
1768243040000|2026-01-12 18:37:20|23577.5|23565.5|23575.7|23563.7|23577.5|23565.5|23575.7|23563.7|0
1768243050000|2026-01-12 18:37:30|23576|23564|23570.7|23558.7|23576|23564|23570.7|23558.7|5
1768243060000|2026-01-12 18:37:40|||||||||4
1768243070000|2026-01-12 18:37:50|23572.5|23560.5|23577.5|23565.5|23577.5|23565.5|23572.5|23560.5|5
1768243080000|2026-01-12 18:38:00|23577.8|23565.8|23576.6|23564.6|23577.8|23565.8|23576.6|23564.6|2
1768243090000|2026-01-12 18:38:10|23577.5|23565.5|23577.8|23565.8|23578.8|23566.8|23577.5|23565.5|5
1768243100000|2026-01-12 18:38:20|23578.8|23566.8|23578.8|23566.8|23580.3|23568.3|23578.8|23566.8|2
1768243110000|2026-01-12 18:38:30|23580|23568|23580|23568|23580|23568|23578.8|23566.8|1
1768243120000|2026-01-12 18:38:40|23580.3|23568.3|23578.8|23566.8|23580.3|23568.3|23578.8|23566.8|2
1768243130000|2026-01-12 18:38:50|23577.8|23565.8|23577.5|23565.5|23578.8|23566.8|23577.5|23565.5|3
1768243140000|2026-01-12 18:39:00|||||||||2
1768243150000|2026-01-12 18:39:10|23576.6|23564.6|23575|23563|23576.6|23564.6|23575|23563|6
1768243160000|2026-01-12 18:39:20|23574.1|23562.1|23574.1|23562.1|23575|23563|23572.8|23560.8|7
1768243170000|2026-01-12 18:39:30|23575|23563|23575.3|23563.3|23575.3|23563.3|23572.5|23560.5|4
1768243180000|2026-01-12 18:39:40|23575.7|23563.7|23575|23563|23577.5|23565.5|23575|23563|5
1768243190000|2026-01-12 18:39:50|23574.4|23562.4|23573.8|23561.8|23575.3|23563.3|23573.8|23561.8|45
1768243200000|2026-01-12 18:40:00|23571|23559|23569.4|23557.4|23571|23559|23569.4|23557.4|1
1768243210000|2026-01-12 18:40:10|23569.7|23557.7|23565.7|23553.7|23571.6|23559.6|23564.4|23552.4|5
1768243230000|2026-01-12 18:40:30|23565.3|23553.3|23562.5|23550.5|23565.3|23553.3|23562.5|23550.5|3
1768243240000|2026-01-12 18:40:40|23562.8|23550.8|23562.8|23550.8|23562.8|23550.8|23562.5|23550.5|2
1768243250000|2026-01-12 18:40:50|23562.5|23550.5|23565.3|23553.3|23565.3|23553.3|23562.5|23550.5|2
1768243260000|2026-01-12 18:41:00|23567.5|23555.5|23566.3|23554.3|23567.5|23555.5|23566.3|23554.3|4
1768243270000|2026-01-12 18:41:10|23567.2|23555.2|23567.2|23555.2|23567.5|23555.5|23567.2|23555.2|1
1768243280000|2026-01-12 18:41:20|23566.3|23554.3|23568.8|23556.8|23568.8|23556.8|23566.3|23554.3|11
1768243290000|2026-01-12 18:41:30|23566.3|23554.3|23564.1|23552.1|23566.3|23554.3|23564.1|23552.1|4
1768243300000|2026-01-12 18:41:40|23564.4|23552.4|23567.5|23555.5|23567.5|23555.5|23564.4|23552.4|19
1768243310000|2026-01-12 18:41:50|||||||||1
1768243320000|2026-01-12 18:42:00|23567.8|23555.8|23568.8|23556.8|23568.8|23556.8|23567.2|23555.2|21
1768243330000|2026-01-12 18:42:10|23569.7|23557.7|23573.8|23561.8|23573.8|23561.8|23569.7|23557.7|6
1768243340000|2026-01-12 18:42:20|23572.2|23560.2|23570.9|23558.9|23572.2|23560.2|23570.9|23558.9|8
1768243350000|2026-01-12 18:42:30|23569.7|23557.7|23569.7|23557.7|23569.7|23557.7|23569.7|23557.7|3
1768243360000|2026-01-12 18:42:40|23569.4|23557.4|23569.4|23557.4|23569.7|23557.7|23569.4|23557.4|1
1768243370000|2026-01-12 18:42:50|23569.7|23557.7|23569.7|23557.7|23570.9|23558.9|23569.7|23557.7|6
1768243380000|2026-01-12 18:43:00|23568.4|23556.4|23564.7|23552.7|23569.4|23557.4|23564.7|23552.7|7
1768243390000|2026-01-12 18:43:10|23564.4|23552.4|23564.1|23552.1|23565|23553|23564.1|23552.1|6
1768243400000|2026-01-12 18:43:20|23563.8|23551.8|23562.5|23550.5|23563.8|23551.8|23562.2|23550.2|5
1768243410000|2026-01-12 18:43:30|23562.8|23550.8|23561.6|23549.6|23563.8|23551.8|23561.6|23549.6|0
1768243420000|2026-01-12 18:43:40|23561.9|23549.9|23556.6|23544.6|23562.5|23550.5|23556.6|23544.6|9
1768243430000|2026-01-12 18:43:50|23556.3|23544.3|23555|23543|23556.3|23544.3|23555|23543|12
1768243440000|2026-01-12 18:44:00|23556.3|23544.3|23557.2|23545.2|23557.2|23545.2|23555.3|23543.3|5
1768243450000|2026-01-12 18:44:10|23556.3|23544.3|23555.9|23543.9|23557.2|23545.2|23555.9|23543.9|4
1768243460000|2026-01-12 18:44:20|23560|23548|23558.8|23546.8|23560|23548|23558.8|23546.8|3
1768243470000|2026-01-12 18:44:30|23559.7|23547.7|23559.4|23547.4|23559.7|23547.7|23559.4|23547.4|4
1768243480000|2026-01-12 18:44:40|23559.7|23547.7|23559.7|23547.7|23559.7|23547.7|23559.7|23547.7|5
1768243490000|2026-01-12 18:44:50|23560.9|23548.9|23560.9|23548.9|23560.9|23548.9|23560.9|23548.9|1
1768243500000|2026-01-12 18:45:00|23561.9|23549.9|23558.4|23546.4|23562.2|23550.2|23558.4|23546.4|11
1768243510000|2026-01-12 18:45:10|23558.1|23546.1|23559.4|23547.4|23559.7|23547.7|23558.1|23546.1|4
1768243520000|2026-01-12 18:45:20|23560.9|23548.9|23560.9|23548.9|23560.9|23548.9|23560.9|23548.9|3
1768243530000|2026-01-12 18:45:30|23563.1|23551.1|23563.4|23551.4|23563.4|23551.4|23562.2|23550.2|3
1768243540000|2026-01-12 18:45:40|23562.2|23550.2|23561.9|23549.9|23563.4|23551.4|23561.9|23549.9|4
1768243550000|2026-01-12 18:45:50|23562.2|23550.2|23563.1|23551.1|23563.1|23551.1|23562.2|23550.2|11
1768243560000|2026-01-12 18:46:00|23564|23552|23564.4|23552.4|23564.4|23552.4|23564|23552|1
1768243570000|2026-01-12 18:46:10|23568.1|23556.1|23567.2|23555.2|23570.6|23558.6|23567.2|23555.2|2
1768243580000|2026-01-12 18:46:20|23566.3|23554.3|23568.4|23556.4|23569.4|23557.4|23566.3|23554.3|2
1768243590000|2026-01-12 18:46:30|23571.9|23559.9|23571.9|23559.9|23572.8|23560.8|23570.3|23558.3|4
1768243600000|2026-01-12 18:46:40|23571.5|23559.5|23571.9|23559.9|23571.9|23559.9|23571.5|23559.5|1
1768243610000|2026-01-12 18:46:50|23572.8|23560.8|23573.1|23561.1|23573.1|23561.1|23572.8|23560.8|1
1768243620000|2026-01-12 18:47:00|23574|23562|23574|23562|23574|23562|23574|23562|0
1768243630000|2026-01-12 18:47:10|23575.6|23563.6|23575.6|23563.6|23575.6|23563.6|23575.6|23563.6|6
1768243640000|2026-01-12 18:47:20|23574.7|23562.7|23567.2|23555.2|23574.7|23562.7|23567.2|23555.2|20
1768243650000|2026-01-12 18:47:30|23567.8|23555.8|23569.7|23557.7|23570|23558|23567.8|23555.8|2
1768243660000|2026-01-12 18:47:40|23568.8|23556.8|23566.3|23554.3|23568.8|23556.8|23566.3|23554.3|2
1768243670000|2026-01-12 18:47:50|23564.7|23552.7|23567.2|23555.2|23567.5|23555.5|23563.8|23551.8|2
1768243680000|2026-01-12 18:48:00|||||||||1
1768243690000|2026-01-12 18:48:10|||||||||8
1768243700000|2026-01-12 18:48:20|23568.4|23556.4|23568.4|23556.4|23568.4|23556.4|23568.4|23556.4|2
1768243710000|2026-01-12 18:48:30|23567.5|23555.5|23567.2|23555.2|23567.5|23555.5|23567.2|23555.2|8
1768243720000|2026-01-12 18:48:40|23565|23553|23566.3|23554.3|23567.2|23555.2|23565|23553|2
1768243740000|2026-01-12 18:49:00|23567.5|23555.5|23567.2|23555.2|23567.5|23555.5|23567.2|23555.2|12
1768243750000|2026-01-12 18:49:10|23568.1|23556.1|23567.2|23555.2|23568.1|23556.1|23567.2|23555.2|3
1768243760000|2026-01-12 18:49:20|23568.1|23556.1|23569.7|23557.7|23569.7|23557.7|23568.1|23556.1|9
1768243770000|2026-01-12 18:49:30|23570.6|23558.6|23570.6|23558.6|23570.6|23558.6|23570.6|23558.6|1
1768243780000|2026-01-12 18:49:40|23571.5|23559.5|23570.6|23558.6|23571.5|23559.5|23570.6|23558.6|5
1768243790000|2026-01-12 18:49:50|23571.5|23559.5|23570.6|23558.6|23571.5|23559.5|23570.6|23558.6|1
1768243800000|2026-01-12 18:50:00|23569.7|23557.7|23570.3|23558.3|23570.9|23558.9|23569.4|23557.4|31
1768243810000|2026-01-12 18:50:10|23569.4|23557.4|23571.9|23559.9|23573.1|23561.1|23569.4|23557.4|2
1768243820000|2026-01-12 18:50:20|23574|23562|23574|23562|23574|23562|23573.1|23561.1|0
1768243830000|2026-01-12 18:50:30|23574.4|23562.4|23571.5|23559.5|23574.4|23562.4|23571.5|23559.5|31
1768243850000|2026-01-12 18:50:50|23572.8|23560.8|23574|23562|23574|23562|23572.8|23560.8|2
1768243860000|2026-01-12 18:51:00|23575|23563|23574|23562|23576.5|23564.5|23574|23562|18
1768243870000|2026-01-12 18:51:10|23573.1|23561.1|23571.9|23559.9|23575.3|23563.3|23571.9|23559.9|10
1768243880000|2026-01-12 18:51:20|23572.8|23560.8|23574.4|23562.4|23574.4|23562.4|23572.8|23560.8|4
1768243890000|2026-01-12 18:51:30|23572.8|23560.8|23571.9|23559.9|23572.8|23560.8|23571.9|23559.9|11
1768243900000|2026-01-12 18:51:40|23572.8|23560.8|23571.5|23559.5|23572.8|23560.8|23571.5|23559.5|5
1768243920000|2026-01-12 18:52:00|23572.8|23560.8|23574|23562|23574|23562|23572.8|23560.8|13
1768243950000|2026-01-12 18:52:30|23576.5|23564.5|23575.3|23563.3|23576.5|23564.5|23575|23563|22
1768243960000|2026-01-12 18:52:40|23576.2|23564.2|23571.9|23559.9|23576.5|23564.5|23571.9|23559.9|6
1768243970000|2026-01-12 18:52:50|23571.5|23559.5|23573.7|23561.7|23573.7|23561.7|23571.5|23559.5|18
1768243980000|2026-01-12 18:53:00|23575.3|23563.3|23580|23568|23580|23568|23575.3|23563.3|15
1768243990000|2026-01-12 18:53:10|23579.6|23567.6|23577.8|23565.8|23579.6|23567.6|23577.8|23565.8|5
1768244000000|2026-01-12 18:53:20|23576.9|23564.9|23576.9|23564.9|23576.9|23564.9|23576.9|23564.9|1
1768244010000|2026-01-12 18:53:30|23576.5|23564.5|23575.3|23563.3|23576.5|23564.5|23574.4|23562.4|8
1768244020000|2026-01-12 18:53:40|23574.4|23562.4|23574.4|23562.4|23575.3|23563.3|23574|23562|14
1768244030000|2026-01-12 18:53:50|23574|23562|23572.5|23560.5|23574|23562|23572.5|23560.5|0
1768244040000|2026-01-12 18:54:00|23570.6|23558.6|23569.4|23557.4|23570.6|23558.6|23569.4|23557.4|4
1768244050000|2026-01-12 18:54:10|23570.9|23558.9|23575.6|23563.6|23575.6|23563.6|23570.9|23558.9|16
1768244070000|2026-01-12 18:54:30|||||||||1
1768244080000|2026-01-12 18:54:40|23574.4|23562.4|23574.4|23562.4|23574.4|23562.4|23574|23562|36
1768244090000|2026-01-12 18:54:50|23573.4|23561.4|23573.1|23561.1|23573.4|23561.4|23573.1|23561.1|1
1768244100000|2026-01-12 18:55:00|23573.4|23561.4|23575|23563|23575|23563|23573.4|23561.4|4
1768244110000|2026-01-12 18:55:10|23574.7|23562.7|23574.7|23562.7|23575.6|23563.6|23574.7|23562.7|14
1768244120000|2026-01-12 18:55:20|||||||||1
1768244130000|2026-01-12 18:55:30|23572.2|23560.2|23574.7|23562.7|23574.7|23562.7|23572.2|23560.2|3
1768244140000|2026-01-12 18:55:40|23573.8|23561.8|23575|23563|23575|23563|23573.8|23561.8|6
1768244150000|2026-01-12 18:55:50|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|23575.4|23563.4|0
1768244160000|2026-01-12 18:56:00|23576.3|23564.3|23574.7|23562.7|23576.3|23564.3|23574.7|23562.7|23
1768244170000|2026-01-12 18:56:10|23573.4|23561.4|23570.4|23558.4|23574.4|23562.4|23568.8|23556.8|18
1768244180000|2026-01-12 18:56:20|23570|23558|23567.9|23555.9|23570|23558|23567.9|23555.9|3
1768244190000|2026-01-12 18:56:30|23568.2|23556.2|23565.4|23553.4|23568.2|23556.2|23565.4|23553.4|5
1768244200000|2026-01-12 18:56:40|23565|23553|23565.4|23553.4|23565.9|23553.9|23564.4|23552.4|46
1768244210000|2026-01-12 18:56:50|23565.7|23553.7|23565.4|23553.4|23566.9|23554.9|23565|23553|6
1768244220000|2026-01-12 18:57:00|23565|23553|23561.9|23549.9|23565|23553|23561.6|23549.6|22
1768244230000|2026-01-12 18:57:10|23562.3|23550.3|23562.3|23550.3|23562.3|23550.3|23562.3|23550.3|21
1768244240000|2026-01-12 18:57:20|23561.9|23549.9|23561|23549|23562.9|23550.9|23559.8|23547.8|16
1768244250000|2026-01-12 18:57:30|23562.9|23550.9|23565.4|23553.4|23565.4|23553.4|23562.9|23550.9|26
1768244260000|2026-01-12 18:57:40|23566|23554|23567.3|23555.3|23567.3|23555.3|23566|23554|8
1768244270000|2026-01-12 18:57:50|23566.9|23554.9|23565.1|23553.1|23566.9|23554.9|23565.1|23553.1|14
1768244280000|2026-01-12 18:58:00|23566|23554|23566|23554|23567.3|23555.3|23566|23554|8
1768244290000|2026-01-12 18:58:10|23565.1|23553.1|23565.4|23553.4|23566.3|23554.3|23565.1|23553.1|34
1768244300000|2026-01-12 18:58:20|23565.1|23553.1|23567.6|23555.6|23567.6|23555.6|23564.2|23552.2|14
1768244310000|2026-01-12 18:58:30|23567.9|23555.9|23567|23555|23569.2|23557.2|23567|23555|3
1768244320000|2026-01-12 18:58:40|23567.3|23555.3|23565.7|23553.7|23567.3|23555.3|23565.7|23553.7|2
1768244330000|2026-01-12 18:58:50|23563.9|23551.9|23567.3|23555.3|23567.3|23555.3|23563.9|23551.9|30
1768244340000|2026-01-12 18:59:00|23567|23555|23568.2|23556.2|23568.2|23556.2|23566.1|23554.1|86
1768244350000|2026-01-12 18:59:10|23569.2|23557.2|23569.5|23557.5|23570.4|23558.4|23569.2|23557.2|59
1768244360000|2026-01-12 18:59:20|23570.4|23558.4|23570.7|23558.7|23570.7|23558.7|23568.2|23556.2|39
1768244370000|2026-01-12 18:59:30|23575.1|23563.1|23593.8|23581.8|23593.8|23581.8|23575.1|23563.1|301
1768244380000|2026-01-12 18:59:40|23595.4|23583.4|23594|23582|23597.2|23585.2|23589.4|23577.4|278
1768244390000|2026-01-12 18:59:50|23595|23583|23595.6|23583.6|23595.6|23583.6|23591.2|23579.2|337
1768244400000|2026-01-12 19:00:00|23594.3|23582.3|23593.1|23581.1|23594.3|23582.3|23591.8|23579.8|37
1768244410000|2026-01-12 19:00:10|23593.4|23581.4|23596.2|23584.2|23596.2|23584.2|23593.4|23581.4|31
1768244420000|2026-01-12 19:00:20|23594.9|23582.9|23597.1|23585.1|23598.9|23586.9|23594.9|23582.9|34
1768244430000|2026-01-12 19:00:30|23598|23586|23596.8|23584.8|23598|23586|23595.8|23583.8|50
1768244440000|2026-01-12 19:00:40|23597.1|23585.1|23595.5|23583.5|23597.1|23585.1|23595.5|23583.5|2
1768244450000|2026-01-12 19:00:50|23597.1|23585.1|23605.5|23593.5|23605.5|23593.5|23596.8|23584.8|25
1768244460000|2026-01-12 19:01:00|23605.8|23593.8|23602.1|23590.1|23605.8|23593.8|23600.8|23588.8|58
1768244470000|2026-01-12 19:01:10|23601.8|23589.8|23604.3|23592.3|23604.3|23592.3|23601.8|23589.8|102
1768244480000|2026-01-12 19:01:20|23604.6|23592.6|23604.3|23592.3|23606.8|23594.8|23604.3|23592.3|14
1768244490000|2026-01-12 19:01:30|23603.3|23591.3|23603|23591|23603.3|23591.3|23602.1|23590.1|10
1768244520000|2026-01-12 19:02:00|||||||||4
1768244530000|2026-01-12 19:02:10|23603.9|23591.9|23603.9|23591.9|23603.9|23591.9|23603.9|23591.9|9
1768244540000|2026-01-12 19:02:20|23603|23591|23603.9|23591.9|23604.3|23592.3|23603|23591|6
1768244550000|2026-01-12 19:02:30|23603|23591|23601.4|23589.4|23603|23591|23601.4|23589.4|7
1768244560000|2026-01-12 19:02:40|23600.5|23588.5|23600.5|23588.5|23600.5|23588.5|23600.5|23588.5|3
1768244570000|2026-01-12 19:02:50|||||||||1
1768244580000|2026-01-12 19:03:00|||||||||11
1768244590000|2026-01-12 19:03:10|||||||||2
1768244600000|2026-01-12 19:03:20|23603|23591|23603|23591|23603|23591|23603|23591|5
1768244610000|2026-01-12 19:03:30|23601.8|23589.8|23603.9|23591.9|23603.9|23591.9|23601.4|23589.4|20
1768244620000|2026-01-12 19:03:40|23604.8|23592.8|23603|23591|23604.8|23592.8|23603|23591|15
1768244630000|2026-01-12 19:03:50|||||||||10
1768244640000|2026-01-12 19:04:00|23600.5|23588.5|23598|23586|23600.5|23588.5|23598|23586|4
1768244650000|2026-01-12 19:04:10|23596.8|23584.8|23599.3|23587.3|23599.3|23587.3|23596.8|23584.8|4
1768244660000|2026-01-12 19:04:20|23596.8|23584.8|23601.8|23589.8|23601.8|23589.8|23596.8|23584.8|9
1768244670000|2026-01-12 19:04:30|23600.8|23588.8|23602.7|23590.7|23602.7|23590.7|23598.3|23586.3|29
1768244680000|2026-01-12 19:04:40|23601.4|23589.4|23601.4|23589.4|23601.4|23589.4|23600.2|23588.2|7
1768244690000|2026-01-12 19:04:50|23602.7|23590.7|23612.4|23600.4|23612.4|23600.4|23602.7|23590.7|41
1768314600000|2026-01-13 14:30:00|23618.7|23606.7|23648.4|23636.4|23674.3|23662.3|23618.7|23606.7|173
1768314610000|2026-01-13 14:30:10|23648.1|23636.1|23636.5|23624.5|23651.8|23639.8|23631.5|23616.1|73
1768314620000|2026-01-13 14:30:20|23635.9|23623.9|23632.4|23620.4|23646.2|23634.2|23632.1|23620.1|37
1768314630000|2026-01-13 14:30:30|23632.1|23620.1|23655.9|23643.9|23661.8|23649.8|23627.4|23615.4|42
1768314640000|2026-01-13 14:30:40|23654.9|23642.9|23654|23642|23662.1|23650.1|23653.4|23641.4|30
1768314650000|2026-01-13 14:30:50|23654.9|23642.9|23654|23642|23656.8|23644.8|23643.4|23631.4|18
1768314660000|2026-01-13 14:31:00|23654.9|23642.9|23651.8|23639.8|23658.4|23646.4|23649.9|23637.9|29
1768314670000|2026-01-13 14:31:10|23652.1|23640.1|23658.7|23646.7|23658.7|23646.7|23650.9|23638.9|42
1768314680000|2026-01-13 14:31:20|23659|23647|23641.2|23629.2|23663.7|23651.7|23636.2|23624.2|33
1768314690000|2026-01-13 14:31:30|23640|23628|23617.8|23605.8|23640|23628|23617.8|23605.8|36
1768314700000|2026-01-13 14:31:40|23616.2|23604.2|23624.3|23612.3|23624.3|23612.3|23614.3|23602.3|14
1768314710000|2026-01-13 14:31:50|23629.3|23617.3|23629.3|23617.3|23633.7|23621.7|23627.8|23615.8|47
1768314720000|2026-01-13 14:32:00|23628.7|23616.7|23637.4|23625.4|23638.4|23626.4|23625.3|23613.3|62
1768314730000|2026-01-13 14:32:10|23638.7|23626.7|23641.8|23629.8|23643.4|23631.4|23632.8|23620.8|82
1768314740000|2026-01-13 14:32:20|23644.3|23632.3|23645.9|23633.9|23648.4|23636.4|23641.8|23629.8|17
1768314750000|2026-01-13 14:32:30|23645.6|23633.6|23641.8|23629.8|23645.9|23633.9|23641.8|23629.8|6
1768314760000|2026-01-13 14:32:40|23640.9|23628.9|23638.4|23626.4|23640.9|23628.9|23636.2|23624.2|4
1768314770000|2026-01-13 14:32:50|23639.3|23627.3|23638.7|23626.7|23645.9|23633.9|23638.1|23626.1|17
1768314780000|2026-01-13 14:33:00|23639.6|23627.6|23634.3|23622.3|23639.6|23627.6|23633.7|23621.7|16
1768314790000|2026-01-13 14:33:10|23635.6|23623.6|23641.8|23629.8|23642.1|23630.1|23635.6|23623.6|14
1768314800000|2026-01-13 14:33:20|23641.5|23629.5|23649|23637|23649|23637|23639.6|23627.6|17
1768314810000|2026-01-13 14:33:30|23646.2|23634.2|23653.7|23641.7|23654|23642|23645.3|23633.3|46
1768314820000|2026-01-13 14:33:40|23651.8|23639.8|23663.1|23651.1|23663.1|23651.1|23651.8|23639.8|100
1768314830000|2026-01-13 14:33:50|23661.2|23649.2|23662.4|23650.4|23663.4|23651.4|23657.1|23645.1|36
1768314840000|2026-01-13 14:34:00|23663.4|23651.4|23663.4|23651.4|23669.6|23657.6|23662.1|23650.1|17
1768314850000|2026-01-13 14:34:10|23663.7|23651.7|23658.1|23646.1|23664.3|23652.3|23657.4|23645.4|14
1768314860000|2026-01-13 14:34:20|23657.8|23645.8|23654.9|23642.9|23658.1|23646.1|23654.9|23642.9|3
1768314870000|2026-01-13 14:34:30|23657.8|23645.8|23664.6|23652.6|23664.6|23652.6|23657.8|23645.8|4
1768314880000|2026-01-13 14:34:40|23662.8|23650.8|23659.9|23647.9|23662.8|23650.8|23659.9|23647.9|4
1768314890000|2026-01-13 14:34:50|23662.4|23650.4|23663.7|23651.7|23663.7|23651.7|23658.7|23646.7|123
1768314900000|2026-01-13 14:35:00|23661.5|23649.5|23666.5|23654.5|23666.5|23654.5|23661.5|23649.5|16
1768314910000|2026-01-13 14:35:10|23667.8|23655.8|23666.8|23654.8|23669|23657|23661.8|23649.8|56
1768314920000|2026-01-13 14:35:20|23667.1|23655.1|23662.1|23650.1|23668.1|23656.1|23658.1|23646.1|36
1768314930000|2026-01-13 14:35:30|23661.2|23649.2|23660.9|23648.9|23663.4|23651.4|23660.9|23648.9|1
1768314940000|2026-01-13 14:35:40|23661.8|23649.8|23663.4|23651.4|23668.7|23656.7|23661.8|23649.8|10
1768314950000|2026-01-13 14:35:50|23664.6|23652.6|23658.7|23646.7|23664.6|23652.6|23658.7|23646.7|7
1768314960000|2026-01-13 14:36:00|23659.6|23647.6|23663.1|23651.1|23665.9|23653.9|23659.6|23647.6|7
1768314970000|2026-01-13 14:36:10|23662.1|23650.1|23663.4|23651.4|23663.7|23651.7|23660.9|23648.9|1
1768314980000|2026-01-13 14:36:20|23663.7|23651.7|23663.4|23651.4|23665.6|23653.6|23661.2|23649.2|25
1768314990000|2026-01-13 14:36:30|23664.6|23652.6|23671.8|23659.8|23671.8|23659.8|23664.6|23652.6|21
1768315000000|2026-01-13 14:36:40|23669.9|23657.9|23671.2|23659.2|23674.9|23662.9|23665.9|23653.9|29
1768315010000|2026-01-13 14:36:50|23671.8|23659.8|23669|23657|23672.8|23660.8|23666.8|23654.8|8
1768315020000|2026-01-13 14:37:00|23668.7|23656.7|23665.6|23653.6|23670.3|23658.3|23665.6|23653.6|24
1768315030000|2026-01-13 14:37:10|23664.6|23652.6|23665.9|23653.9|23665.9|23653.9|23664.6|23652.6|0
1768315040000|2026-01-13 14:37:20|23666.2|23654.2|23670.3|23658.3|23670.3|23658.3|23666.2|23654.2|22
1768315050000|2026-01-13 14:37:30|23669.6|23657.6|23657.1|23645.1|23669.6|23657.6|23657.1|23645.1|8
1768315060000|2026-01-13 14:37:40|23658.4|23646.4|23658.7|23646.7|23661.2|23649.2|23657.1|23645.1|4
1768315070000|2026-01-13 14:37:50|23660.9|23648.9|23661.2|23649.2|23661.2|23649.2|23659.6|23647.6|1
1768315090000|2026-01-13 14:38:10|23660.9|23648.9|23658.1|23646.1|23660.9|23648.9|23658.1|23646.1|5
1768315100000|2026-01-13 14:38:20|23658.4|23646.4|23655.6|23643.6|23661.2|23649.2|23654.3|23642.3|6
1768315110000|2026-01-13 14:38:30|23655.9|23643.9|23655.6|23643.6|23655.9|23643.9|23654.3|23642.3|11
1768315120000|2026-01-13 14:38:40|23655.3|23643.3|23655.6|23643.6|23655.6|23643.6|23653.4|23641.4|17
1768315130000|2026-01-13 14:38:50|23652.4|23640.4|23654.3|23642.3|23654.3|23642.3|23651.8|23639.8|7
1768315140000|2026-01-13 14:39:00|23654.9|23642.9|23684.9|23672.9|23684.9|23672.9|23654.9|23642.9|20
1768315150000|2026-01-13 14:39:10|23683.7|23671.7|23679.6|23667.6|23689.3|23677.3|23679.6|23667.6|17
1768315160000|2026-01-13 14:39:20|23678.7|23666.7|23677.1|23665.1|23679.9|23667.9|23676.2|23664.2|8
1768315170000|2026-01-13 14:39:30|23676.2|23664.2|23672.1|23660.1|23676.2|23664.2|23667.4|23655.4|12
1768315180000|2026-01-13 14:39:40|23671.2|23659.2|23669.3|23657.3|23673.4|23661.4|23669.3|23657.3|20
1768315190000|2026-01-13 14:39:50|23669.6|23657.6|23669.9|23657.9|23670.9|23658.9|23668.1|23656.1|3
1768315200000|2026-01-13 14:40:00|23671.5|23659.5|23673.1|23661.1|23679.3|23667.3|23669.3|23657.3|52
1768315210000|2026-01-13 14:40:10|23674|23662|23678.1|23666.1|23678.1|23666.1|23674|23662|7
1768315220000|2026-01-13 14:40:20|23675.6|23663.6|23673.4|23661.4|23676.5|23664.5|23672.8|23660.8|13
1768315230000|2026-01-13 14:40:30|23674.3|23662.3|23680|23668|23680.3|23668.3|23673.4|23661.4|0
1768315240000|2026-01-13 14:40:40|23678.1|23666.1|23671.5|23659.5|23678.1|23666.1|23670.3|23658.3|13
1768315250000|2026-01-13 14:40:50|23673.4|23661.4|23676.5|23664.5|23677.5|23665.5|23673.4|23661.4|6
1768315260000|2026-01-13 14:41:00|23671.8|23659.8|23670.3|23658.3|23672.8|23660.8|23669.3|23657.3|18
1768315270000|2026-01-13 14:41:10|23667.8|23655.8|23669|23657|23669|23657|23665.3|23653.3|17
1768315280000|2026-01-13 14:41:20|23670|23658|23671.5|23659.5|23671.5|23659.5|23669|23657|5
1768315290000|2026-01-13 14:41:30|23670.3|23658.3|23670.3|23658.3|23670.3|23658.3|23670.3|23658.3|1
1768315300000|2026-01-13 14:41:40|23670|23658|23679|23667|23679|23667|23670|23658|5
1768315310000|2026-01-13 14:41:50|23681.5|23669.5|23680|23668|23681.5|23669.5|23680|23668|4
1768315320000|2026-01-13 14:42:00|23683.7|23671.7|23682.8|23670.8|23685.3|23673.3|23681.5|23669.5|8
1768315330000|2026-01-13 14:42:10|23683.1|23671.1|23682.5|23670.5|23683.1|23671.1|23681.5|23669.5|4
1768315340000|2026-01-13 14:42:20|23685|23673|23684.3|23672.3|23685.9|23673.9|23682.8|23670.8|51
1768315350000|2026-01-13 14:42:30|23682.1|23670.1|23684.3|23672.3|23685.9|23673.9|23681.8|23669.8|6
1768315360000|2026-01-13 14:42:40|23684|23672|23680.9|23668.9|23684.3|23672.3|23680.9|23668.9|1
1768315370000|2026-01-13 14:42:50|23681.8|23669.8|23682.5|23670.5|23682.5|23670.5|23681.8|23669.8|0
1768315380000|2026-01-13 14:43:00|23682.2|23670.2|23682.2|23670.2|23682.2|23670.2|23680|23668|2
1768315390000|2026-01-13 14:43:10|23682.5|23670.5|23686.2|23674.2|23687.5|23675.5|23682.2|23670.2|3
1768315400000|2026-01-13 14:43:20|23687.2|23675.2|23682.2|23670.2|23687.2|23675.2|23682.2|23670.2|5
1768315410000|2026-01-13 14:43:30|23682.5|23670.5|23686.8|23674.8|23686.8|23674.8|23679.7|23667.7|7
1768315420000|2026-01-13 14:43:40|23687.2|23675.2|23689.3|23677.3|23692.2|23680.2|23687.2|23675.2|10
1768315430000|2026-01-13 14:43:50|23688.1|23676.1|23687.2|23675.2|23689.3|23677.3|23686.8|23674.8|8
1768315440000|2026-01-13 14:44:00|23688.1|23676.1|23689.7|23677.7|23689.7|23677.7|23688.1|23676.1|6
1768315450000|2026-01-13 14:44:10|23688.7|23676.7|23687.2|23675.2|23688.7|23676.7|23687.2|23675.2|3
1768315460000|2026-01-13 14:44:20|23686.8|23674.8|23679.7|23667.7|23686.8|23674.8|23679.7|23667.7|16
1768315470000|2026-01-13 14:44:30|23678.1|23666.1|23677.5|23665.5|23678.4|23666.4|23676.8|23664.8|33
1768315480000|2026-01-13 14:44:40|23678.4|23666.4|23682.5|23670.5|23682.5|23670.5|23678.4|23666.4|11
1768315490000|2026-01-13 14:44:50|23684.7|23672.7|23685|23673|23685|23673|23682.5|23670.5|2
1768315500000|2026-01-13 14:45:00|23685.9|23673.9|23688.4|23676.4|23688.4|23676.4|23684.7|23672.7|3
1768315510000|2026-01-13 14:45:10|23688.7|23676.7|23689.3|23677.3|23690.3|23678.3|23687.2|23675.2|14
1768315520000|2026-01-13 14:45:20|23686.8|23674.8|23684.7|23672.7|23688.4|23676.4|23684.7|23672.7|5
1768315530000|2026-01-13 14:45:30|23683.7|23671.7|23674.3|23662.3|23685|23673|23674.3|23662.3|7
1768315540000|2026-01-13 14:45:40|23673.4|23661.4|23677.8|23665.8|23678.1|23666.1|23673.1|23661.1|23
1768315550000|2026-01-13 14:45:50|23678.1|23666.1|23680.3|23668.3|23681.5|23669.5|23678.1|23666.1|44
1768315560000|2026-01-13 14:46:00|23679.3|23667.3|23677.5|23665.5|23680.6|23668.6|23676.5|23664.5|8
1768315570000|2026-01-13 14:46:10|23678.4|23666.4|23679.6|23667.6|23679.6|23667.6|23678.1|23666.1|14
1768315580000|2026-01-13 14:46:20|23680.6|23668.6|23688.1|23676.1|23688.1|23676.1|23680.6|23668.6|18
1768315590000|2026-01-13 14:46:30|23686.5|23674.5|23686.8|23674.8|23689|23677|23686.5|23674.5|9
1768315600000|2026-01-13 14:46:40|23684.3|23672.3|23677.5|23665.5|23685.3|23673.3|23677.5|23665.5|3
1768315610000|2026-01-13 14:46:50|23677.8|23665.8|23675.3|23663.3|23681.5|23669.5|23675.3|23663.3|26
1768315620000|2026-01-13 14:47:00|23675.6|23663.6|23681.2|23669.2|23681.5|23669.5|23675.3|23663.3|3
1768315630000|2026-01-13 14:47:10|23680.3|23668.3|23682.8|23670.8|23682.8|23670.8|23680.3|23668.3|2
1768315640000|2026-01-13 14:47:20|23683.1|23671.1|23677.5|23665.5|23683.1|23671.1|23677.5|23665.5|5
1768315650000|2026-01-13 14:47:30|23676.5|23664.5|23675.3|23663.3|23676.5|23664.5|23675.3|23663.3|2
1768315660000|2026-01-13 14:47:40|23675.6|23663.6|23677.8|23665.8|23678.1|23666.1|23675.6|23663.6|3
1768315670000|2026-01-13 14:47:50|23675.9|23663.9|23671.2|23659.2|23675.9|23663.9|23671.2|23659.2|5
1768315680000|2026-01-13 14:48:00|23670.9|23658.9|23670.3|23658.3|23672.5|23660.5|23669|23657|5
1768315690000|2026-01-13 14:48:10|23670|23658|23662.5|23650.5|23670|23658|23661.5|23649.5|3
1768315700000|2026-01-13 14:48:20|23661.5|23649.5|23655.6|23643.6|23661.5|23649.5|23654.3|23642.3|3
1768315710000|2026-01-13 14:48:30|23656.5|23644.5|23657.8|23645.8|23657.8|23645.8|23655.3|23643.3|2
1768315720000|2026-01-13 14:48:40|23658.7|23646.7|23653.7|23641.7|23660|23648|23653.7|23641.7|2
1768315730000|2026-01-13 14:48:50|23652.2|23640.2|23651.8|23639.8|23652.2|23640.2|23641.8|23629.8|15
1768315740000|2026-01-13 14:49:00|23648.1|23636.1|23651.8|23639.8|23651.8|23639.8|23647.8|23635.8|5
1768315750000|2026-01-13 14:49:10|23652.8|23640.8|23650.6|23638.6|23655.3|23643.3|23648.1|23636.1|6
1768315760000|2026-01-13 14:49:20|23654|23642|23655.3|23643.3|23655.3|23643.3|23654|23642|1
1768315770000|2026-01-13 14:49:30|23656.5|23644.5|23660.3|23648.3|23660.3|23648.3|23656.5|23644.5|8
1768315780000|2026-01-13 14:49:40|||||||||2
1768315790000|2026-01-13 14:49:50|23660|23648|23660|23648|23660.3|23648.3|23658.7|23646.7|3
1768315800000|2026-01-13 14:50:00|23660.3|23648.3|23655.6|23643.6|23660.3|23648.3|23653.1|23641.1|3
1768315810000|2026-01-13 14:50:10|23656.5|23644.5|23660.9|23648.9|23662.5|23650.5|23655.6|23643.6|35
1768315820000|2026-01-13 14:50:20|23660.6|23648.6|23660.9|23648.9|23660.9|23648.9|23660.6|23648.6|1
1768315830000|2026-01-13 14:50:30|23662.5|23650.5|23662.5|23650.5|23663.7|23651.7|23662.5|23650.5|1
1768315840000|2026-01-13 14:50:40|23663.4|23651.4|23665|23653|23667.5|23655.5|23663.4|23651.4|2
1768315850000|2026-01-13 14:50:50|23666.8|23654.8|23658.4|23646.4|23666.8|23654.8|23658.4|23646.4|6
1768315860000|2026-01-13 14:51:00|23659|23647|23673.4|23661.4|23675|23663|23659|23647|14
1768315880000|2026-01-13 14:51:20|23672.5|23660.5|23669.4|23657.4|23672.5|23660.5|23668.7|23656.7|10
1768315890000|2026-01-13 14:51:30|23670.6|23658.6|23669.4|23657.4|23670.9|23658.9|23667.8|23655.8|1
1768315900000|2026-01-13 14:51:40|23668.4|23656.4|23668.4|23656.4|23669.7|23657.7|23668.4|23656.4|30
1768315910000|2026-01-13 14:51:50|23667.5|23655.5|23665|23653|23668.4|23656.4|23665|23653|2
1768315920000|2026-01-13 14:52:00|23664.7|23652.7|23663.4|23651.4|23664.7|23652.7|23663.4|23651.4|5
1768315930000|2026-01-13 14:52:10|23664.4|23652.4|23662.8|23650.8|23664.4|23652.4|23662.5|23650.5|12
1768315940000|2026-01-13 14:52:20|23665.3|23653.3|23665|23653|23665.3|23653.3|23662.5|23650.5|2
1768315950000|2026-01-13 14:52:30|23664|23652|23665.6|23653.6|23667.8|23655.8|23664|23652|4
1768315960000|2026-01-13 14:52:40|23665|23653|23664.7|23652.7|23665.9|23653.9|23663.1|23651.1|53
1768315970000|2026-01-13 14:52:50|23663.4|23651.4|23666.8|23654.8|23666.8|23654.8|23663.4|23651.4|3
1768315980000|2026-01-13 14:53:00|23665.9|23653.9|23668.7|23656.7|23669.7|23657.7|23665.9|23653.9|1
1768315990000|2026-01-13 14:53:10|23670.6|23658.6|23670.6|23658.6|23670.9|23658.9|23669.3|23657.3|1
1768316000000|2026-01-13 14:53:20|23669.3|23657.3|23670|23658|23670.9|23658.9|23669.3|23657.3|34
1768316020000|2026-01-13 14:53:40|23671.2|23659.2|23670.3|23658.3|23671.2|23659.2|23670|23658|1
1768316030000|2026-01-13 14:53:50|23669|23657|23670.3|23658.3|23670.3|23658.3|23668.7|23656.7|2
1768316040000|2026-01-13 14:54:00|23670|23658|23670.3|23658.3|23670.3|23658.3|23670|23658|2
1768316050000|2026-01-13 14:54:10|23670.6|23658.6|23662.5|23650.5|23670.6|23658.6|23662.5|23650.5|8
1768316060000|2026-01-13 14:54:20|23661.2|23649.2|23660.3|23648.3|23661.2|23649.2|23660.3|23648.3|0
1768316070000|2026-01-13 14:54:30|23657.5|23645.5|23659|23647|23662.5|23650.5|23656.5|23644.5|4
1768316080000|2026-01-13 14:54:40|23658.1|23646.1|23664|23652|23665|23653|23657.5|23645.5|7
1768316090000|2026-01-13 14:54:50|23665|23653|23665.3|23653.3|23665.3|23653.3|23662.8|23650.8|1
1768316100000|2026-01-13 14:55:00|23666.5|23654.5|23662.8|23650.8|23667.5|23655.5|23662.8|23650.8|10
1768316110000|2026-01-13 14:55:10|23665.6|23653.6|23663.4|23651.4|23669|23657|23663.4|23651.4|17
1768316120000|2026-01-13 14:55:20|||||||||1
1768316130000|2026-01-13 14:55:30|23664.7|23652.7|23664.4|23652.4|23664.7|23652.7|23664.4|23652.4|0
1768316140000|2026-01-13 14:55:40|23663.4|23651.4|23664.4|23652.4|23664.4|23652.4|23663.4|23651.4|0
1768316150000|2026-01-13 14:55:50|23663.4|23651.4|23663.4|23651.4|23663.4|23651.4|23663.4|23651.4|0
1768316160000|2026-01-13 14:56:00|23663.7|23651.7|23663.4|23651.4|23664.7|23652.7|23663.4|23651.4|10
1768316170000|2026-01-13 14:56:10|23664.4|23652.4|23660.6|23648.6|23664.4|23652.4|23660.6|23648.6|4
1768316180000|2026-01-13 14:56:20|23661.9|23649.9|23660.6|23648.6|23662.5|23650.5|23660.6|23648.6|5
1768316190000|2026-01-13 14:56:30|23659.4|23647.4|23658.1|23646.1|23659.4|23647.4|23657.2|23645.2|5
1768316200000|2026-01-13 14:56:40|23659.7|23647.7|23663.4|23651.4|23664|23652|23659.7|23647.7|13
1768316210000|2026-01-13 14:56:50|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|23663.4|23651.4|0
1768316220000|2026-01-13 14:57:00|23664.7|23652.7|23664.7|23652.7|23664.7|23652.7|23664.4|23652.4|0
1768316230000|2026-01-13 14:57:10|||||||||1
1768316240000|2026-01-13 14:57:20|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|1
1768316250000|2026-01-13 14:57:30|23665.6|23653.6|23662.2|23650.2|23668.4|23656.4|23662.2|23650.2|6
1768316260000|2026-01-13 14:57:40|23661.9|23649.9|23660.6|23648.6|23661.9|23649.9|23658.4|23646.4|2
1768316270000|2026-01-13 14:57:50|||||||||1
1768316280000|2026-01-13 14:58:00|23658.7|23646.7|23656.9|23644.9|23658.7|23646.7|23653.1|23641.1|6
1768316290000|2026-01-13 14:58:10|23658.1|23646.1|23659.4|23647.4|23659.4|23647.4|23658.1|23646.1|30
1768316300000|2026-01-13 14:58:20|23659|23647|23659|23647|23659|23647|23658.7|23646.7|0
1768316310000|2026-01-13 14:58:30|23658.7|23646.7|23664.1|23652.1|23664.1|23652.1|23658.7|23646.7|5
1768316320000|2026-01-13 14:58:40|23665|23653|23667.5|23655.5|23667.5|23655.5|23665|23653|6
1768316340000|2026-01-13 14:59:00|23668.4|23656.4|23672.5|23660.5|23674.1|23662.1|23668.4|23656.4|7
1768316350000|2026-01-13 14:59:10|23671.2|23659.2|23672.5|23660.5|23672.5|23660.5|23671.2|23659.2|1
1768316360000|2026-01-13 14:59:20|23671.6|23659.6|23671.6|23659.6|23671.6|23659.6|23671.6|23659.6|0
1768316370000|2026-01-13 14:59:30|23671.2|23659.2|23671.6|23659.6|23671.6|23659.6|23670|23658|5
1768316380000|2026-01-13 14:59:40|23674.1|23662.1|23674.1|23662.1|23676.2|23664.2|23674.1|23662.1|4
1768316390000|2026-01-13 14:59:50|23675|23663|23671.9|23659.9|23675|23663|23671.6|23659.6|3
1768316400000|2026-01-13 15:00:00|23671.6|23659.6|23666.6|23654.6|23671.6|23659.6|23659.4|23647.4|17
1768316410000|2026-01-13 15:00:10|23664.7|23652.7|23663.7|23651.7|23665.3|23653.3|23663.7|23651.7|3
1768316430000|2026-01-13 15:00:30|23660|23648|23664.4|23652.4|23666.2|23654.2|23659.1|23647.1|2
1768316440000|2026-01-13 15:00:40|23665.3|23653.3|23666.9|23654.9|23668.7|23656.7|23665.3|23653.3|1
1768316450000|2026-01-13 15:00:50|23668.1|23656.1|23669.4|23657.4|23669.4|23657.4|23666.9|23654.9|3
1768316460000|2026-01-13 15:01:00|23669.1|23657.1|23663.4|23651.4|23669.1|23657.1|23663.4|23651.4|4
1768316470000|2026-01-13 15:01:10|23665|23653|23664.4|23652.4|23665.9|23653.9|23663.4|23651.4|5
1768316480000|2026-01-13 15:01:20|23664.7|23652.7|23664.4|23652.4|23665.9|23653.9|23663.4|23651.4|3
1768316490000|2026-01-13 15:01:30|23663.4|23651.4|23665.9|23653.9|23665.9|23653.9|23662.2|23650.2|2
1768316500000|2026-01-13 15:01:40|23665.3|23653.3|23656.9|23644.9|23665.3|23653.3|23651.2|23639.2|19
1768316510000|2026-01-13 15:01:50|23655.9|23643.9|23663.4|23651.4|23663.4|23651.4|23655.9|23643.9|2
1768316520000|2026-01-13 15:02:00|23659.7|23647.7|23652.2|23640.2|23659.7|23647.7|23652.2|23640.2|11
1768316530000|2026-01-13 15:02:10|23652.5|23640.5|23651.2|23639.2|23655|23643|23651.2|23639.2|5
1768316540000|2026-01-13 15:02:20|23650.3|23638.3|23654.4|23642.4|23655|23643|23650|23638|6
1768316550000|2026-01-13 15:02:30|23654.1|23642.1|23650.6|23638.6|23654.4|23642.4|23650.6|23638.6|2
1768316560000|2026-01-13 15:02:40|23652.2|23640.2|23651.2|23639.2|23652.2|23640.2|23650|23638|3
1768316570000|2026-01-13 15:02:50|23650.9|23638.9|23650.9|23638.9|23650.9|23638.9|23650.9|23638.9|2
1768316580000|2026-01-13 15:03:00|23650|23638|23634.7|23622.7|23650|23638|23633.4|23621.4|11
1768316590000|2026-01-13 15:03:10|23632.8|23620.8|23621.9|23609.9|23632.8|23620.8|23621.9|23609.9|6
1768316600000|2026-01-13 15:03:20|23622.2|23610.2|23626.9|23614.9|23627.5|23615.5|23621.9|23609.9|4
1768316610000|2026-01-13 15:03:30|23627.2|23615.2|23628.4|23616.4|23628.4|23616.4|23625.9|23613.9|4
1768316620000|2026-01-13 15:03:40|23629.4|23617.4|23625.6|23613.6|23629.7|23617.7|23625.6|23613.6|1
1768316630000|2026-01-13 15:03:50|23625.9|23613.9|23629.4|23617.4|23629.7|23617.7|23625.6|23613.6|3
1768316640000|2026-01-13 15:04:00|23629.7|23617.7|23626.9|23614.9|23629.7|23617.7|23626.9|23614.9|0
1768316660000|2026-01-13 15:04:20|23627.2|23615.2|23627.2|23615.2|23627.2|23615.2|23627.2|23615.2|1
1768316670000|2026-01-13 15:04:30|23629.1|23617.1|23626.9|23614.9|23635.6|23623.6|23626.9|23614.9|8
1768316680000|2026-01-13 15:04:40|23627.2|23615.2|23630.3|23618.3|23631.6|23619.6|23627.2|23615.2|3
1768316690000|2026-01-13 15:04:50|23628.4|23616.4|23634.1|23622.1|23634.4|23622.4|23627.8|23615.8|7
1768316700000|2026-01-13 15:05:00|23636.6|23624.6|23633.4|23621.4|23637.2|23625.2|23633.4|23621.4|8
1768316710000|2026-01-13 15:05:10|23632.2|23620.2|23635|23623|23635|23623|23631.9|23619.9|6
1768316720000|2026-01-13 15:05:20|23638.4|23626.4|23634.4|23622.4|23638.4|23626.4|23629.4|23617.4|14
1768316730000|2026-01-13 15:05:30|23634.1|23622.1|23632.8|23620.8|23634.4|23622.4|23631.6|23619.6|8
1768316740000|2026-01-13 15:05:40|23633.1|23621.1|23632.5|23620.5|23634.1|23622.1|23631.6|23619.6|4
1768316750000|2026-01-13 15:05:50|23631.6|23619.6|23625|23613|23631.6|23619.6|23624.1|23612.1|16
1768316760000|2026-01-13 15:06:00|23624.7|23612.7|23629.1|23617.1|23629.1|23617.1|23624.1|23612.1|8
1768316770000|2026-01-13 15:06:10|23627.5|23615.5|23626.6|23614.6|23629.1|23617.1|23626.6|23614.6|2
1768316780000|2026-01-13 15:06:20|23625.9|23613.9|23620.3|23608.3|23626.6|23614.6|23620.3|23608.3|24
1768316790000|2026-01-13 15:06:30|23620|23608|23616.6|23604.6|23620|23608|23613.1|23601.1|9
1768316800000|2026-01-13 15:06:40|23615.6|23603.6|23625.6|23613.6|23625.6|23613.6|23615.3|23603.3|9
1768316810000|2026-01-13 15:06:50|23625.3|23613.3|23625.6|23613.6|23625.6|23613.6|23624.1|23612.1|0
1768316820000|2026-01-13 15:07:00|23627.8|23615.8|23629.1|23617.1|23630|23618|23627.5|23615.5|7
1768316830000|2026-01-13 15:07:10|23628.1|23616.1|23621.3|23609.3|23628.1|23616.1|23621.3|23609.3|8
1768316840000|2026-01-13 15:07:20|23621.9|23609.9|23624.4|23612.4|23624.4|23612.4|23621.9|23609.9|1
1768316850000|2026-01-13 15:07:30|23625.6|23613.6|23619.4|23607.4|23625.6|23613.6|23619.4|23607.4|5
1768316860000|2026-01-13 15:07:40|23617.8|23605.8|23616.9|23604.9|23618.1|23606.1|23615.6|23603.6|2
1768316870000|2026-01-13 15:07:50|23617.8|23605.8|23615.6|23603.6|23618.1|23606.1|23614.4|23602.4|7
1768316880000|2026-01-13 15:08:00|23615.3|23603.3|23604.4|23592.4|23615.3|23603.3|23603.4|23591.4|8
1768316890000|2026-01-13 15:08:10|23605.3|23593.3|23609.4|23597.4|23609.4|23597.4|23601.9|23589.9|12
1768316900000|2026-01-13 15:08:20|23612.5|23600.5|23611.9|23599.9|23612.5|23600.5|23610.3|23598.3|6
1768316910000|2026-01-13 15:08:30|23613.8|23601.8|23615.3|23603.3|23616.6|23604.6|23613.8|23601.8|5
1768316920000|2026-01-13 15:08:40|23609.4|23597.4|23611.6|23599.6|23611.6|23599.6|23608.8|23596.8|6
1768316930000|2026-01-13 15:08:50|||||||||1
1768316940000|2026-01-13 15:09:00|23613.8|23601.8|23614.4|23602.4|23616.9|23604.9|23613.8|23601.8|10
1768316950000|2026-01-13 15:09:10|||||||||6
1768316960000|2026-01-13 15:09:20|23613.4|23601.4|23617.8|23605.8|23617.8|23605.8|23613.4|23601.4|0
1768316970000|2026-01-13 15:09:30|23615.9|23603.9|23617.2|23605.2|23617.2|23605.2|23615.9|23603.9|1
1768316980000|2026-01-13 15:09:40|23616.6|23604.6|23619.4|23607.4|23622.8|23610.8|23616.6|23604.6|4
1768316990000|2026-01-13 15:09:50|23619.1|23607.1|23621.9|23609.9|23621.9|23609.9|23617.8|23605.8|4
1768317000000|2026-01-13 15:10:00|23623.8|23611.8|23624.4|23612.4|23627.8|23615.8|23623.8|23611.8|2
1768317010000|2026-01-13 15:10:10|23625.3|23613.3|23626.9|23614.9|23626.9|23614.9|23624.1|23612.1|23
1768317020000|2026-01-13 15:10:20|23626.6|23614.6|23630.3|23618.3|23630.3|23618.3|23626.6|23614.6|2
1768317030000|2026-01-13 15:10:30|23628.8|23616.8|23639.1|23627.1|23640.3|23628.3|23628.8|23616.8|13
1768317040000|2026-01-13 15:10:40|23638.1|23626.1|23646.9|23634.9|23647.5|23635.5|23637.8|23625.8|13
1768317050000|2026-01-13 15:10:50|23644.1|23632.1|23649.4|23637.4|23650.9|23638.9|23641.6|23629.6|31
1768317060000|2026-01-13 15:11:00|23650|23638|23649.7|23637.7|23650|23638|23649.4|23637.4|6
1768317070000|2026-01-13 15:11:10|23650|23638|23644.4|23632.4|23652.2|23640.2|23643.4|23631.4|17
1768317080000|2026-01-13 15:11:20|23643.4|23631.4|23639.4|23627.4|23643.4|23631.4|23639.4|23627.4|2
1768317090000|2026-01-13 15:11:30|23639.7|23627.7|23634.7|23622.7|23640.9|23628.9|23634.7|23622.7|1
1768317100000|2026-01-13 15:11:40|23633.7|23621.7|23630.9|23618.9|23633.7|23621.7|23630.9|23618.9|3
1768317110000|2026-01-13 15:11:50|23631.9|23619.9|23637.2|23625.2|23638.4|23626.4|23631.9|23619.9|16
1768317120000|2026-01-13 15:12:00|23636.9|23624.9|23635.9|23623.9|23637.5|23625.5|23635.9|23623.9|5
1768317130000|2026-01-13 15:12:10|23636.9|23624.9|23635.9|23623.9|23636.9|23624.9|23634.7|23622.7|2
1768317140000|2026-01-13 15:12:20|23636.9|23624.9|23631.3|23619.3|23636.9|23624.9|23631.3|23619.3|10
1768317150000|2026-01-13 15:12:30|23630.3|23618.3|23630.3|23618.3|23630.3|23618.3|23630.3|23618.3|1
1768317160000|2026-01-13 15:12:40|23631.6|23619.6|23634.1|23622.1|23634.1|23622.1|23630.3|23618.3|17
1768317170000|2026-01-13 15:12:50|23633.8|23621.8|23636.3|23624.3|23636.9|23624.9|23631.9|23619.9|6
1768317180000|2026-01-13 15:13:00|23634.4|23622.4|23633.8|23621.8|23634.4|23622.4|23632.8|23620.8|0
1768317190000|2026-01-13 15:13:10|23632.2|23620.2|23632.2|23620.2|23632.2|23620.2|23632.2|23620.2|8
1768317200000|2026-01-13 15:13:20|23631|23619|23632.2|23620.2|23633.5|23621.5|23629.7|23617.7|6
1768317210000|2026-01-13 15:13:30|23631|23619|23630.6|23618.6|23632.2|23620.2|23630.6|23618.6|5
1768317220000|2026-01-13 15:13:40|23631|23619|23628.1|23616.1|23631|23619|23628.1|23616.1|6
1768317230000|2026-01-13 15:13:50|23628.8|23616.8|23622.2|23610.2|23629.7|23617.7|23615.6|23603.6|9
1768317240000|2026-01-13 15:14:00|23622.8|23610.8|23621|23609|23624.7|23612.7|23620.6|23608.6|2
1768317250000|2026-01-13 15:14:10|23623.5|23611.5|23624.7|23612.7|23624.7|23612.7|23623.5|23611.5|1
1768317260000|2026-01-13 15:14:20|23625.6|23613.6|23629.7|23617.7|23629.7|23617.7|23625.6|23613.6|10
1768317270000|2026-01-13 15:14:30|23631.3|23619.3|23633.5|23621.5|23633.5|23621.5|23631.3|23619.3|4
1768317280000|2026-01-13 15:14:40|23634.4|23622.4|23643.1|23631.1|23643.1|23631.1|23634.4|23622.4|5
1768317290000|2026-01-13 15:14:50|23645.6|23633.6|23645.6|23633.6|23649.1|23637.1|23645.6|23633.6|1
1768317300000|2026-01-13 15:15:00|23646.6|23634.6|23646.9|23634.9|23649.4|23637.4|23644.4|23632.4|20
1768317310000|2026-01-13 15:15:10|23646.6|23634.6|23646.9|23634.9|23647.2|23635.2|23643.5|23631.5|3
1768317320000|2026-01-13 15:15:20|23647.2|23635.2|23644.7|23632.7|23647.5|23635.5|23644.7|23632.7|3
1768317330000|2026-01-13 15:15:30|23646|23634|23640.3|23628.3|23646|23634|23636.9|23624.9|99
1768317340000|2026-01-13 15:15:40|23640.7|23628.7|23644.1|23632.1|23645.3|23633.3|23640.7|23628.7|1
1768317350000|2026-01-13 15:15:50|23641.9|23629.9|23641.6|23629.6|23642.8|23630.8|23641.6|23629.6|5
1768317360000|2026-01-13 15:16:00|23642.5|23630.5|23641.9|23629.9|23644.1|23632.1|23641.6|23629.6|3
1768317370000|2026-01-13 15:16:10|23641|23629|23641.9|23629.9|23643.2|23631.2|23640.3|23628.3|1
1768317380000|2026-01-13 15:16:20|23642.8|23630.8|23644.1|23632.1|23644.1|23632.1|23641.9|23629.9|6
1768317390000|2026-01-13 15:16:30|23642.5|23630.5|23644.1|23632.1|23644.1|23632.1|23642.5|23630.5|16
1768317400000|2026-01-13 15:16:40|23641.6|23629.6|23643.8|23631.8|23643.8|23631.8|23641.6|23629.6|3
1768317410000|2026-01-13 15:16:50|23644.1|23632.1|23650.3|23638.3|23650.3|23638.3|23644.1|23632.1|7
1768317420000|2026-01-13 15:17:00|23649.4|23637.4|23646.9|23634.9|23649.4|23637.4|23646.6|23634.6|8
1768317430000|2026-01-13 15:17:10|23647.8|23635.8|23649.1|23637.1|23650|23638|23647.5|23635.5|13
1768317440000|2026-01-13 15:17:20|23647.2|23635.2|23649.1|23637.1|23649.1|23637.1|23646.9|23634.9|0
1768317450000|2026-01-13 15:17:30|23654.1|23642.1|23653.8|23641.8|23655|23643|23653.5|23641.5|5
1768317460000|2026-01-13 15:17:40|23654.1|23642.1|23654.7|23642.7|23655|23643|23654.1|23642.1|2
1768317470000|2026-01-13 15:17:50|23655|23643|23654.7|23642.7|23655|23643|23654.7|23642.7|1
1768317480000|2026-01-13 15:18:00|23653.8|23641.8|23653.2|23641.2|23655|23643|23653.2|23641.2|15
1768317490000|2026-01-13 15:18:10|23653.5|23641.5|23652.5|23640.5|23653.5|23641.5|23652.2|23640.2|5
1768317500000|2026-01-13 15:18:20|23652.2|23640.2|23653.5|23641.5|23653.8|23641.8|23652.2|23640.2|8
1768317510000|2026-01-13 15:18:30|23651.9|23639.9|23648.5|23636.5|23652.2|23640.2|23648.5|23636.5|29
1768317520000|2026-01-13 15:18:40|23648.8|23636.8|23653.5|23641.5|23653.5|23641.5|23647.5|23635.5|1
1768317530000|2026-01-13 15:18:50|23652.5|23640.5|23653.5|23641.5|23653.5|23641.5|23652.5|23640.5|0
1768317540000|2026-01-13 15:19:00|23652.5|23640.5|23658.8|23646.8|23660|23648|23652.5|23640.5|24
1768317550000|2026-01-13 15:19:10|23660|23648|23656|23644|23660|23648|23656|23644|6
1768317560000|2026-01-13 15:19:20|23656.3|23644.3|23658.2|23646.2|23658.5|23646.5|23655.7|23643.7|13
1768317570000|2026-01-13 15:19:30|23658.5|23646.5|23668.8|23656.8|23668.8|23656.8|23658.2|23646.2|8
1768317580000|2026-01-13 15:19:40|23670|23658|23673.5|23661.5|23675|23663|23670|23658|9
1768317590000|2026-01-13 15:19:50|23673.8|23661.8|23672.5|23660.5|23674.4|23662.4|23672.2|23660.2|17
1768317600000|2026-01-13 15:20:00|23673.5|23661.5|23671.6|23659.6|23673.8|23661.8|23670.7|23658.7|4
1768317610000|2026-01-13 15:20:10|23671.9|23659.9|23671.6|23659.6|23671.9|23659.9|23671.6|23659.6|3
1768317620000|2026-01-13 15:20:20|23670|23658|23671.3|23659.3|23672.5|23660.5|23669.1|23657.1|6
1768317630000|2026-01-13 15:20:30|23670.4|23658.4|23666.6|23654.6|23671.6|23659.6|23666.6|23654.6|2
1768317640000|2026-01-13 15:20:40|23665.7|23653.7|23666.9|23654.9|23666.9|23654.9|23665.7|23653.7|10
1768317650000|2026-01-13 15:20:50|23669.4|23657.4|23668.2|23656.2|23671.9|23659.9|23667.9|23655.9|17
1768317660000|2026-01-13 15:21:00|23667.9|23655.9|23666.6|23654.6|23667.9|23655.9|23666.6|23654.6|6
1768317670000|2026-01-13 15:21:10|23666.9|23654.9|23670.4|23658.4|23671.3|23659.3|23666.9|23654.9|8
1768317680000|2026-01-13 15:21:20|23671.3|23659.3|23667.5|23655.5|23671.3|23659.3|23667.5|23655.5|6
1768317690000|2026-01-13 15:21:30|23668.8|23656.8|23669.1|23657.1|23669.1|23657.1|23666.6|23654.6|1
1768317700000|2026-01-13 15:21:40|23669.4|23657.4|23670.4|23658.4|23670.7|23658.7|23669.4|23657.4|6
1768317710000|2026-01-13 15:21:50|23670.7|23658.7|23671.3|23659.3|23671.6|23659.6|23670.7|23658.7|9
1768317720000|2026-01-13 15:22:00|23677.9|23665.9|23679.4|23667.4|23679.4|23667.4|23676.9|23664.9|9
1768317730000|2026-01-13 15:22:10|23680.7|23668.7|23674.1|23662.1|23680.7|23668.7|23673.2|23661.2|9
1768317740000|2026-01-13 15:22:20|23673.2|23661.2|23671.9|23659.9|23673.2|23661.2|23671.6|23659.6|7
1768317750000|2026-01-13 15:22:30|23673.8|23661.8|23673.8|23661.8|23674.4|23662.4|23671.9|23659.9|5
1768317760000|2026-01-13 15:22:40|23674.1|23662.1|23675.7|23663.7|23675.7|23663.7|23671.9|23659.9|13
1768317770000|2026-01-13 15:22:50|23680.4|23668.4|23680.4|23668.4|23681.3|23669.3|23678.2|23666.2|15
1768317780000|2026-01-13 15:23:00|23681.3|23669.3|23679.4|23667.4|23681.6|23669.6|23679.4|23667.4|1
1768317790000|2026-01-13 15:23:10|23677.9|23665.9|23677.9|23665.9|23677.9|23665.9|23677.9|23665.9|2
1768317800000|2026-01-13 15:23:20|23676.9|23664.9|23669.1|23657.1|23676.9|23664.9|23669.1|23657.1|13
1768317810000|2026-01-13 15:23:30|23667.2|23655.2|23666.9|23654.9|23667.2|23655.2|23666.9|23654.9|1
1768317820000|2026-01-13 15:23:40|23665.7|23653.7|23670.4|23658.4|23671.6|23659.6|23665.7|23653.7|8
1768317830000|2026-01-13 15:23:50|23671.9|23659.9|23675|23663|23675|23663|23671.9|23659.9|0
1768317840000|2026-01-13 15:24:00|23674.1|23662.1|23675.4|23663.4|23675.4|23663.4|23673.2|23661.2|5
1768317850000|2026-01-13 15:24:10|23674.7|23662.7|23674.1|23662.1|23674.7|23662.7|23674.1|23662.1|1
1768317860000|2026-01-13 15:24:20|23671.6|23659.6|23666.9|23654.9|23671.6|23659.6|23666.9|23654.9|7
1768317870000|2026-01-13 15:24:30|23667.2|23655.2|23669.1|23657.1|23670.4|23658.4|23667.2|23655.2|2
1768317880000|2026-01-13 15:24:40|23668.2|23656.2|23668.2|23656.2|23668.2|23656.2|23668.2|23656.2|1
1768317890000|2026-01-13 15:24:50|23670|23658|23675.4|23663.4|23675.4|23663.4|23670|23658|5
1768317900000|2026-01-13 15:25:00|23675|23663|23674.4|23662.4|23675|23663|23673.8|23661.8|7
1768317910000|2026-01-13 15:25:10|23676.3|23664.3|23678.8|23666.8|23678.8|23666.8|23676.3|23664.3|4
1768317920000|2026-01-13 15:25:20|23679.1|23667.1|23679.4|23667.4|23680.1|23668.1|23677.9|23665.9|3
1768317930000|2026-01-13 15:25:30|23678.5|23666.5|23676.3|23664.3|23678.5|23666.5|23676.3|23664.3|10
1768317940000|2026-01-13 15:25:40|23677.9|23665.9|23676.3|23664.3|23677.9|23665.9|23676.3|23664.3|1
1768317950000|2026-01-13 15:25:50|23676.6|23664.6|23680.4|23668.4|23680.4|23668.4|23676.3|23664.3|12
1768317960000|2026-01-13 15:26:00|23679.4|23667.4|23680.4|23668.4|23680.4|23668.4|23676.9|23664.9|9
1768317970000|2026-01-13 15:26:10|23681.6|23669.6|23681.6|23669.6|23681.6|23669.6|23681.6|23669.6|0
1768317980000|2026-01-13 15:26:20|23679.7|23667.7|23676.3|23664.3|23681.6|23669.6|23676.3|23664.3|4
1768317990000|2026-01-13 15:26:30|23674.7|23662.7|23676|23664|23676|23664|23673.5|23661.5|29
1768318000000|2026-01-13 15:26:40|23676.3|23664.3|23681.3|23669.3|23681.3|23669.3|23676.3|23664.3|5
1768318010000|2026-01-13 15:26:50|23678.8|23666.8|23678.5|23666.5|23678.8|23666.8|23677.2|23665.2|10
1768318020000|2026-01-13 15:27:00|23681.3|23669.3|23682.6|23670.6|23682.6|23670.6|23680.1|23668.1|10
1768318030000|2026-01-13 15:27:10|23682.2|23670.2|23683.5|23671.5|23684.1|23672.1|23681.3|23669.3|5
1768318040000|2026-01-13 15:27:20|23682.6|23670.6|23682.2|23670.2|23682.6|23670.6|23682.2|23670.2|7
1768318050000|2026-01-13 15:27:30|23681.9|23669.9|23682.2|23670.2|23682.2|23670.2|23681.9|23669.9|2
1768318060000|2026-01-13 15:27:40|23684.1|23672.1|23691|23679|23693.2|23681.2|23683.5|23671.5|11
1768318070000|2026-01-13 15:27:50|23690.7|23678.7|23688.5|23676.5|23690.7|23678.7|23686.3|23674.3|7
1768318080000|2026-01-13 15:28:00|23688.8|23676.8|23691.3|23679.3|23691.3|23679.3|23688.5|23676.5|10
1768318090000|2026-01-13 15:28:10|23692.2|23680.2|23693.5|23681.5|23693.5|23681.5|23692.2|23680.2|7
1768318100000|2026-01-13 15:28:20|23694.4|23682.4|23702.9|23690.9|23703.2|23691.2|23694.4|23682.4|10
1768318110000|2026-01-13 15:28:30|||||||||7
1768318120000|2026-01-13 15:28:40|23703.2|23691.2|23706.9|23694.9|23706.9|23694.9|23703.2|23691.2|5
1768318130000|2026-01-13 15:28:50|23705.4|23693.4|23702.9|23690.9|23710.4|23698.4|23702.9|23690.9|62
1768318140000|2026-01-13 15:29:00|23703.2|23691.2|23708.2|23696.2|23709.1|23697.1|23703.2|23691.2|20
1768318150000|2026-01-13 15:29:10|23709.4|23697.4|23707.9|23695.9|23709.4|23697.4|23707.9|23695.9|4
1768318160000|2026-01-13 15:29:20|23705.7|23693.7|23707.6|23695.6|23709.1|23697.1|23705.7|23693.7|11
1768318170000|2026-01-13 15:29:30|23708.5|23696.5|23708.8|23696.8|23708.8|23696.8|23707.6|23695.6|7
1768318180000|2026-01-13 15:29:40|||||||||1
1768318190000|2026-01-13 15:29:50|||||||||46
1768318200000|2026-01-13 15:30:00|23707.9|23695.9|23707.9|23695.9|23707.9|23695.9|23706.6|23694.6|18
1768318210000|2026-01-13 15:30:10|23709.8|23697.8|23707.6|23695.6|23709.8|23697.8|23704.4|23692.4|16
1768318220000|2026-01-13 15:30:20|23706.6|23694.6|23703.8|23691.8|23706.6|23694.6|23700.4|23688.4|18
1768318230000|2026-01-13 15:30:30|23702.9|23690.9|23705.4|23693.4|23705.4|23693.4|23702.9|23690.9|7
1768318240000|2026-01-13 15:30:40|||||||||1
1768318250000|2026-01-13 15:30:50|23706.3|23694.3|23705.1|23693.1|23706.3|23694.3|23703.8|23691.8|5
1768318260000|2026-01-13 15:31:00|23705.4|23693.4|23707.9|23695.9|23708.8|23696.8|23702.6|23690.6|13
1768318270000|2026-01-13 15:31:10|23708.8|23696.8|23710.1|23698.1|23710.1|23698.1|23707.9|23695.9|3
1768318280000|2026-01-13 15:31:20|23709.1|23697.1|23711|23699|23711|23699|23709.1|23697.1|80
1768318290000|2026-01-13 15:31:30|23710.1|23698.1|23711|23699|23712.3|23700.3|23710.1|23698.1|9
1768318300000|2026-01-13 15:31:40|23710.7|23698.7|23710.7|23698.7|23710.7|23698.7|23710.7|23698.7|0
1768318310000|2026-01-13 15:31:50|23709.8|23697.8|23708.5|23696.5|23709.8|23697.8|23708.5|23696.5|8
1768318320000|2026-01-13 15:32:00|23709.5|23697.5|23709.8|23697.8|23712.6|23700.6|23709.5|23697.5|10
1768318330000|2026-01-13 15:32:10|23709.5|23697.5|23709.1|23697.1|23710.4|23698.4|23709.1|23697.1|11
1768318340000|2026-01-13 15:32:20|23710.4|23698.4|23709.1|23697.1|23710.4|23698.4|23709.1|23697.1|5
1768318350000|2026-01-13 15:32:30|23709.5|23697.5|23711.6|23699.6|23711.6|23699.6|23709.5|23697.5|11
1768318360000|2026-01-13 15:32:40|23711.3|23699.3|23715.4|23703.4|23716|23704|23711.3|23699.3|27
1768318370000|2026-01-13 15:32:50|23716.3|23704.3|23716.3|23704.3|23716.3|23704.3|23716.3|23704.3|0
1768318380000|2026-01-13 15:33:00|23716|23704|23717|23705|23717|23705|23716|23704|13
1768318390000|2026-01-13 15:33:10|23717.3|23705.3|23717|23705|23717.3|23705.3|23717|23705|20
1768318400000|2026-01-13 15:33:20|23717.9|23705.9|23719.5|23707.5|23719.5|23707.5|23717|23705|11
1768318410000|2026-01-13 15:33:30|23718.2|23706.2|23717|23705|23718.2|23706.2|23714.5|23702.5|30
1768318420000|2026-01-13 15:33:40|23719.5|23707.5|23713.2|23701.2|23719.5|23707.5|23712.6|23700.6|29
1768318430000|2026-01-13 15:33:50|23716|23704|23717|23705|23717|23705|23714.5|23702.5|12
1768318440000|2026-01-13 15:34:00|23716|23704|23708.2|23696.2|23717|23705|23708.2|23696.2|13
1768318450000|2026-01-13 15:34:10|23707.3|23695.3|23708.5|23696.5|23708.5|23696.5|23707.3|23695.3|2
1768318460000|2026-01-13 15:34:20|23710.7|23698.7|23711|23699|23711|23699|23710.7|23698.7|5
1768318470000|2026-01-13 15:34:30|23708.5|23696.5|23707.3|23695.3|23711|23699|23707.3|23695.3|7
1768318480000|2026-01-13 15:34:40|23708.2|23696.2|23711|23699|23711|23699|23706|23694|6
1768318490000|2026-01-13 15:34:50|23710.7|23698.7|23712.3|23700.3|23712.3|23700.3|23710.7|23698.7|2
1768318500000|2026-01-13 15:35:00|23713.5|23701.5|23713.2|23701.2|23716|23704|23712.6|23700.6|22
1768318510000|2026-01-13 15:35:10|23712.9|23700.9|23708.5|23696.5|23712.9|23700.9|23708.5|23696.5|4
1768318520000|2026-01-13 15:35:20|23709.5|23697.5|23704.8|23692.8|23709.5|23697.5|23703.5|23691.5|7
1768318530000|2026-01-13 15:35:30|23703.8|23691.8|23705.7|23693.7|23706|23694|23701|23689|5
1768318540000|2026-01-13 15:35:40|23703.8|23691.8|23707.6|23695.6|23707.6|23695.6|23702|23690|11
1768318550000|2026-01-13 15:35:50|23708.2|23696.2|23706|23694|23708.2|23696.2|23706|23694|0
1768318560000|2026-01-13 15:36:00|23706.3|23694.3|23710.7|23698.7|23710.7|23698.7|23706.3|23694.3|6
1768318570000|2026-01-13 15:36:10|23710.4|23698.4|23710.1|23698.1|23710.4|23698.4|23706.7|23694.7|38
1768318580000|2026-01-13 15:36:20|23709.2|23697.2|23703.2|23691.2|23709.8|23697.8|23700.7|23688.7|132
1768318590000|2026-01-13 15:36:30|23702.6|23690.6|23709.8|23697.8|23709.8|23697.8|23702.6|23690.6|4
1768318600000|2026-01-13 15:36:40|23710.1|23698.1|23710.1|23698.1|23710.1|23698.1|23708.9|23696.9|2
1768318610000|2026-01-13 15:36:50|23709.8|23697.8|23707.9|23695.9|23710.1|23698.1|23707.3|23695.3|31
1768318620000|2026-01-13 15:37:00|23706.7|23694.7|23709.2|23697.2|23709.2|23697.2|23706.4|23694.4|25
1768318640000|2026-01-13 15:37:20|23710.7|23698.7|23710.7|23698.7|23711.7|23699.7|23710.4|23698.4|8
1768318650000|2026-01-13 15:37:30|23711|23699|23713.5|23701.5|23713.8|23701.8|23711|23699|14
1768318660000|2026-01-13 15:37:40|23711.7|23699.7|23712.3|23700.3|23712.3|23700.3|23711|23699|1
1768318670000|2026-01-13 15:37:50|23712.6|23700.6|23714.5|23702.5|23719.5|23707.5|23712.6|23700.6|8
1768318680000|2026-01-13 15:38:00|23713.5|23701.5|23713.5|23701.5|23714.5|23702.5|23712.3|23700.3|4
1768318690000|2026-01-13 15:38:10|23713.8|23701.8|23716|23704|23716|23704|23713.5|23701.5|3
1768318700000|2026-01-13 15:38:20|23714.2|23702.2|23704.8|23692.8|23714.2|23702.2|23703.8|23691.8|6
1768318710000|2026-01-13 15:38:30|23704.5|23692.5|23702.3|23690.3|23704.5|23692.5|23701|23689|7
1768318720000|2026-01-13 15:38:40|23703.2|23691.2|23703.8|23691.8|23703.8|23691.8|23703.2|23691.2|1
1768318730000|2026-01-13 15:38:50|23706|23694|23708.8|23696.8|23708.8|23696.8|23702.6|23690.6|14
1768318740000|2026-01-13 15:39:00|23710.1|23698.1|23715.7|23703.7|23715.7|23703.7|23709.8|23697.8|3
1768318750000|2026-01-13 15:39:10|23716|23704|23715.7|23703.7|23716.7|23704.7|23714.8|23702.8|1
1768318760000|2026-01-13 15:39:20|23716|23704|23715.1|23703.1|23716|23704|23714.8|23702.8|2
1768318770000|2026-01-13 15:39:30|23716|23704|23716.3|23704.3|23716.3|23704.3|23716|23704|3
1768318780000|2026-01-13 15:39:40|23715.4|23703.4|23715.7|23703.7|23715.7|23703.7|23713.8|23701.8|2
1768318790000|2026-01-13 15:39:50|23713.5|23701.5|23713.5|23701.5|23713.5|23701.5|23711|23699|6
1768318800000|2026-01-13 15:40:00|23713.8|23701.8|23718.2|23706.2|23720.7|23708.7|23713.8|23701.8|14
1768318810000|2026-01-13 15:40:10|23718.5|23706.5|23718.5|23706.5|23718.5|23706.5|23718.2|23706.2|4
1768318820000|2026-01-13 15:40:20|23718.2|23706.2|23721.3|23709.3|23722.3|23710.3|23716|23704|7
1768318830000|2026-01-13 15:40:30|23722.6|23710.6|23721|23709|23722.6|23710.6|23721|23709|2
1768318840000|2026-01-13 15:40:40|23720.1|23708.1|23718.5|23706.5|23721|23709|23715.7|23703.7|20
1768318850000|2026-01-13 15:40:50|23718.2|23706.2|23717.3|23705.3|23718.2|23706.2|23717.3|23705.3|8
1768318860000|2026-01-13 15:41:00|23715.7|23703.7|23713.5|23701.5|23715.7|23703.7|23713.5|23701.5|1
1768318870000|2026-01-13 15:41:10|23710.7|23698.7|23708.2|23696.2|23710.7|23698.7|23707|23695|6
1768318880000|2026-01-13 15:41:20|23708.5|23696.5|23706|23694|23708.5|23696.5|23706|23694|3
1768318890000|2026-01-13 15:41:30|23703.8|23691.8|23706|23694|23706|23694|23703.5|23691.5|1
1768318900000|2026-01-13 15:41:40|23705.7|23693.7|23705.7|23693.7|23705.7|23693.7|23705.7|23693.7|21
1768318920000|2026-01-13 15:42:00|23704.8|23692.8|23703.5|23691.5|23705.7|23693.7|23703.5|23691.5|9
1768318930000|2026-01-13 15:42:10|23704.5|23692.5|23703.5|23691.5|23706.4|23694.4|23702.3|23690.3|9
1768318940000|2026-01-13 15:42:20|23703.2|23691.2|23703.2|23691.2|23703.5|23691.5|23702.3|23690.3|4
1768318950000|2026-01-13 15:42:30|23704.5|23692.5|23706.7|23694.7|23708.2|23696.2|23704.5|23692.5|29
1768318960000|2026-01-13 15:42:40|23708.9|23696.9|23706.4|23694.4|23709.2|23697.2|23706.4|23694.4|5
1768318970000|2026-01-13 15:42:50|23705.1|23693.1|23703.2|23691.2|23705.1|23693.1|23701.7|23689.7|5
1768318980000|2026-01-13 15:43:00|23704.2|23692.2|23701.7|23689.7|23708.9|23696.9|23701.7|23689.7|26
1768318990000|2026-01-13 15:43:10|23702.6|23690.6|23701.7|23689.7|23702.6|23690.6|23700.1|23688.1|6
1768319000000|2026-01-13 15:43:20|23703.9|23691.9|23703.9|23691.9|23703.9|23691.9|23702.9|23690.9|4
1768319020000|2026-01-13 15:43:40|23705.7|23693.7|23707|23695|23707|23695|23705.7|23693.7|1
1768319030000|2026-01-13 15:43:50|23706.4|23694.4|23705.1|23693.1|23706.4|23694.4|23702.9|23690.9|6
1768319040000|2026-01-13 15:44:00|23702.9|23690.9|23703.9|23691.9|23703.9|23691.9|23701.4|23689.4|7
1768319050000|2026-01-13 15:44:10|23702.6|23690.6|23703.9|23691.9|23703.9|23691.9|23702.6|23690.6|6
1768319070000|2026-01-13 15:44:30|23704.2|23692.2|23704.2|23692.2|23704.2|23692.2|23703.9|23691.9|5
1768319080000|2026-01-13 15:44:40|23702.6|23690.6|23708.9|23696.9|23709.5|23697.5|23702.6|23690.6|7
1768319090000|2026-01-13 15:44:50|||||||||1
1768319100000|2026-01-13 15:45:00|23709.2|23697.2|23713.9|23701.9|23713.9|23701.9|23709.2|23697.2|10
1768319110000|2026-01-13 15:45:10|23714.2|23702.2|23718.9|23706.9|23718.9|23706.9|23714.2|23702.2|8
1768319120000|2026-01-13 15:45:20|||||||||1
1768319130000|2026-01-13 15:45:30|23719.8|23707.8|23736|23724|23737.3|23725.3|23719.8|23707.8|24
1768319140000|2026-01-13 15:45:40|23735.7|23723.7|23738.2|23726.2|23739.5|23727.5|23735.4|23723.4|15
1768319150000|2026-01-13 15:45:50|23738.5|23726.5|23739.8|23727.8|23742.3|23730.3|23738.2|23726.2|10
1768319160000|2026-01-13 15:46:00|23738.2|23726.2|23738.5|23726.5|23738.5|23726.5|23735.7|23723.7|7
1768319170000|2026-01-13 15:46:10|23738.9|23726.9|23737.3|23725.3|23738.9|23726.9|23737|23725|8
1768319180000|2026-01-13 15:46:20|23738.2|23726.2|23734.8|23722.8|23738.2|23726.2|23734.8|23722.8|13
1768319190000|2026-01-13 15:46:30|23734.5|23722.5|23732.3|23720.3|23734.5|23722.5|23730.7|23718.7|4
1768319200000|2026-01-13 15:46:40|23733.2|23721.2|23733.2|23721.2|23733.2|23721.2|23733.2|23721.2|0
1768319210000|2026-01-13 15:46:50|23731|23719|23731|23719|23731|23719|23730.1|23718.1|0
1768319230000|2026-01-13 15:47:10|23730.7|23718.7|23730.7|23718.7|23730.7|23718.7|23729.5|23717.5|12
1768319240000|2026-01-13 15:47:20|||||||||1
1768319250000|2026-01-13 15:47:30|23724.8|23712.8|23718.2|23706.2|23724.8|23712.8|23718.2|23706.2|16
1768319260000|2026-01-13 15:47:40|23719.5|23707.5|23711.4|23699.4|23721.1|23709.1|23711.4|23699.4|10
1768319270000|2026-01-13 15:47:50|23713.2|23701.2|23710.4|23698.4|23713.2|23701.2|23709.2|23697.2|27
1768319280000|2026-01-13 15:48:00|23710.1|23698.1|23707.9|23695.9|23710.1|23698.1|23707.6|23695.6|3
1768319290000|2026-01-13 15:48:10|23707.6|23695.6|23702.9|23690.9|23707.6|23695.6|23700.4|23688.4|7
1768319300000|2026-01-13 15:48:20|23702.6|23690.6|23697.9|23685.9|23702.6|23690.6|23697.9|23685.9|5
1768319310000|2026-01-13 15:48:30|23697.3|23685.3|23695.1|23683.1|23697.3|23685.3|23692.6|23680.6|11
1768319320000|2026-01-13 15:48:40|23694.2|23682.2|23695.1|23683.1|23698.2|23686.2|23694.2|23682.2|35
1768319330000|2026-01-13 15:48:50|23696.1|23684.1|23691.1|23679.1|23696.1|23684.1|23691.1|23679.1|2
1768319340000|2026-01-13 15:49:00|23692|23680|23686.4|23674.4|23694.8|23682.8|23685.1|23673.1|8
1768319350000|2026-01-13 15:49:10|23688.6|23676.6|23689.5|23677.5|23693.6|23681.6|23687.6|23675.6|5
1768319360000|2026-01-13 15:49:20|23689.8|23677.8|23692.6|23680.6|23697|23685|23689.8|23677.8|70
1768319370000|2026-01-13 15:49:30|23697.3|23685.3|23697|23685|23697.3|23685.3|23697|23685|1
1768319380000|2026-01-13 15:49:40|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|23698.6|23686.6|6
1768319390000|2026-01-13 15:49:50|23697.6|23685.6|23694.8|23682.8|23697.6|23685.6|23694.8|23682.8|4
1768319400000|2026-01-13 15:50:00|23692|23680|23693.6|23681.6|23694.5|23682.5|23688.6|23676.6|9
1768319410000|2026-01-13 15:50:10|23694.5|23682.5|23697.3|23685.3|23697.6|23685.6|23694.5|23682.5|11
1768319420000|2026-01-13 15:50:20|23698.3|23686.3|23697|23685|23698.3|23686.3|23697|23685|0
1768319430000|2026-01-13 15:50:30|23697.3|23685.3|23697|23685|23698.3|23686.3|23696.1|23684.1|4
1768319440000|2026-01-13 15:50:40|23695.8|23683.8|23692|23680|23695.8|23683.8|23692|23680|30
1768319450000|2026-01-13 15:50:50|23692.3|23680.3|23689.5|23677.5|23693.3|23681.3|23689.5|23677.5|7
1768319460000|2026-01-13 15:51:00|23688.6|23676.6|23682|23670|23688.6|23676.6|23682|23670|6
1768319470000|2026-01-13 15:51:10|23684.2|23672.2|23687|23675|23689.5|23677.5|23684.2|23672.2|10
1768319480000|2026-01-13 15:51:20|23686.7|23674.7|23685.8|23673.8|23687|23675|23685.8|23673.8|3
1768319490000|2026-01-13 15:51:30|23685.5|23673.5|23687.3|23675.3|23687.3|23675.3|23684.5|23672.5|8
1768319500000|2026-01-13 15:51:40|23687|23675|23686.1|23674.1|23687|23675|23686.1|23674.1|2
1768319510000|2026-01-13 15:51:50|23687|23675|23687|23675|23689.5|23677.5|23687|23675|7
1768319520000|2026-01-13 15:52:00|23686.1|23674.1|23682.6|23670.6|23686.1|23674.1|23677.3|23665.3|6
1768319530000|2026-01-13 15:52:10|23684.5|23672.5|23679.5|23667.5|23684.5|23672.5|23679.5|23667.5|8
1768319540000|2026-01-13 15:52:20|23678.6|23666.6|23682|23670|23682|23670|23675.1|23663.1|13
1768319550000|2026-01-13 15:52:30|23681.1|23669.1|23682.3|23670.3|23682.3|23670.3|23681.1|23669.1|2
1768319560000|2026-01-13 15:52:40|23682|23670|23688.6|23676.6|23689.5|23677.5|23682|23670|2
1768319570000|2026-01-13 15:52:50|23689.5|23677.5|23691.1|23679.1|23691.1|23679.1|23688.6|23676.6|11
1768319580000|2026-01-13 15:53:00|23690.8|23678.8|23697|23685|23697|23685|23690.1|23678.1|3
1768319590000|2026-01-13 15:53:10|23696.1|23684.1|23697|23685|23697.3|23685.3|23695.8|23683.8|10
1768319600000|2026-01-13 15:53:20|23695.1|23683.1|23694.8|23682.8|23695.1|23683.1|23694.8|23682.8|0
1768319610000|2026-01-13 15:53:30|23693.3|23681.3|23688.6|23676.6|23693.3|23681.3|23687|23675|9
1768319620000|2026-01-13 15:53:40|23687.6|23675.6|23687.6|23675.6|23689.8|23677.8|23687.3|23675.3|0
1768319630000|2026-01-13 15:53:50|23687|23675|23691.1|23679.1|23691.1|23679.1|23687|23675|20
1768319640000|2026-01-13 15:54:00|23692|23680|23694.5|23682.5|23696.1|23684.1|23692|23680|14
1768319650000|2026-01-13 15:54:10|23693.6|23681.6|23693.3|23681.3|23693.6|23681.6|23693.3|23681.3|6
1768319660000|2026-01-13 15:54:20|23694.2|23682.2|23694.5|23682.5|23694.5|23682.5|23694.2|23682.2|1
1768319670000|2026-01-13 15:54:30|23694.2|23682.2|23694.5|23682.5|23694.5|23682.5|23693.3|23681.3|0
1768319680000|2026-01-13 15:54:40|23692|23680|23694.8|23682.8|23694.8|23682.8|23692|23680|6
1768319690000|2026-01-13 15:54:50|23695.8|23683.8|23694.5|23682.5|23697|23685|23693.6|23681.6|4
1768319700000|2026-01-13 15:55:00|23694.2|23682.2|23690.8|23678.8|23694.2|23682.2|23690.8|23678.8|8
1768319710000|2026-01-13 15:55:10|23689.8|23677.8|23689.5|23677.5|23689.8|23677.8|23689.5|23677.5|3
1768319730000|2026-01-13 15:55:30|23688.6|23676.6|23692|23680|23692|23680|23688.3|23676.3|3
1768319740000|2026-01-13 15:55:40|23692.3|23680.3|23689.8|23677.8|23692.3|23680.3|23689.8|23677.8|2
1768319750000|2026-01-13 15:55:50|23692|23680|23692.3|23680.3|23692.3|23680.3|23692|23680|18
1768319760000|2026-01-13 15:56:00|23693.3|23681.3|23695.8|23683.8|23695.8|23683.8|23693.3|23681.3|2
1768319770000|2026-01-13 15:56:10|23697|23685|23697|23685|23698.6|23686.6|23697|23685|6
1768319780000|2026-01-13 15:56:20|23697.3|23685.3|23699.8|23687.8|23699.8|23687.8|23697.3|23685.3|2
1768319790000|2026-01-13 15:56:30|23699.5|23687.5|23699.5|23687.5|23699.8|23687.8|23698.6|23686.6|3
1768319800000|2026-01-13 15:56:40|23698.6|23686.6|23698.6|23686.6|23699.8|23687.8|23698.6|23686.6|15
1768319810000|2026-01-13 15:56:50|23699.5|23687.5|23698.9|23686.9|23699.8|23687.8|23697.9|23685.9|10
1768319820000|2026-01-13 15:57:00|23697.9|23685.9|23698.9|23686.9|23698.9|23686.9|23697.9|23685.9|3
1768319830000|2026-01-13 15:57:10|23695.1|23683.1|23692.6|23680.6|23695.1|23683.1|23692.6|23680.6|1
1768319850000|2026-01-13 15:57:30|23692.9|23680.9|23690.1|23678.1|23694.2|23682.2|23689.2|23677.2|5
1768319860000|2026-01-13 15:57:40|23687.9|23675.9|23689.2|23677.2|23689.2|23677.2|23687.9|23675.9|0
1768319870000|2026-01-13 15:57:50|23690.1|23678.1|23687.9|23675.9|23690.1|23678.1|23687.9|23675.9|1
1768319880000|2026-01-13 15:58:00|23688.3|23676.3|23687.6|23675.6|23688.3|23676.3|23687.6|23675.6|2
1768319890000|2026-01-13 15:58:10|23685.8|23673.8|23682.6|23670.6|23685.8|23673.8|23682.6|23670.6|3
1768319900000|2026-01-13 15:58:20|23682.9|23670.9|23685.1|23673.1|23685.1|23673.1|23682.9|23670.9|4
1768319910000|2026-01-13 15:58:30|23684.2|23672.2|23680.1|23668.1|23684.2|23672.2|23680.1|23668.1|4
1768319920000|2026-01-13 15:58:40|23680.4|23668.4|23680.1|23668.1|23680.4|23668.4|23680.1|23668.1|2
1768319930000|2026-01-13 15:58:50|23679.5|23667.5|23666.4|23654.4|23679.5|23667.5|23664.2|23652.2|114
1768319940000|2026-01-13 15:59:00|23667.9|23655.9|23666.7|23654.7|23668.9|23656.9|23666.7|23654.7|7
1768319950000|2026-01-13 15:59:10|23666.4|23654.4|23663.9|23651.9|23666.4|23654.4|23663.9|23651.9|6
1768319960000|2026-01-13 15:59:20|23662.6|23650.6|23665.4|23653.4|23665.4|23653.4|23662|23650|3
1768319970000|2026-01-13 15:59:30|23665.7|23653.7|23666.7|23654.7|23668.9|23656.9|23665.4|23653.4|8
1768319980000|2026-01-13 15:59:40|23666.4|23654.4|23671.1|23659.1|23671.4|23659.4|23666.4|23654.4|5
1768319990000|2026-01-13 15:59:50|23671.4|23659.4|23671.4|23659.4|23671.4|23659.4|23671.4|23659.4|2
1768320000000|2026-01-13 16:00:00|23671.1|23659.1|23665.4|23653.4|23671.1|23659.1|23663.9|23651.9|11
1768320010000|2026-01-13 16:00:10|23666.4|23654.4|23666.4|23654.4|23666.4|23654.4|23663.9|23651.9|1
1768320020000|2026-01-13 16:00:20|23665.4|23653.4|23665.1|23653.1|23666.4|23654.4|23663.9|23651.9|3
1768320030000|2026-01-13 16:00:30|23666.4|23654.4|23665.1|23653.1|23666.4|23654.4|23662.6|23650.6|66
1768320040000|2026-01-13 16:00:40|23667|23655|23665.1|23653.1|23667|23655|23663.9|23651.9|6
1768320050000|2026-01-13 16:00:50|23664.8|23652.8|23662.3|23650.3|23664.8|23652.8|23662.3|23650.3|14
1768320060000|2026-01-13 16:01:00|23661.1|23649.1|23653.9|23641.9|23661.4|23649.4|23644.5|23632.5|12
1768320070000|2026-01-13 16:01:10|23653.6|23641.6|23658.9|23646.9|23658.9|23646.9|23651.7|23639.7|4
1768320080000|2026-01-13 16:01:20|23660.1|23648.1|23661.4|23649.4|23661.4|23649.4|23657.6|23645.6|7
1768320090000|2026-01-13 16:01:30|23660.4|23648.4|23658.9|23646.9|23660.4|23648.4|23658.9|23646.9|2
1768320100000|2026-01-13 16:01:40|23659.5|23647.5|23663.9|23651.9|23663.9|23651.9|23659.5|23647.5|2
1768320110000|2026-01-13 16:01:50|23667.6|23655.6|23671.4|23659.4|23671.7|23659.7|23666.4|23654.4|6
1768320120000|2026-01-13 16:02:00|23671.7|23659.7|23673.9|23661.9|23673.9|23661.9|23671.4|23659.4|7
1768320130000|2026-01-13 16:02:10|23674.2|23662.2|23676.4|23664.4|23676.4|23664.4|23674.2|23662.2|1
1768320140000|2026-01-13 16:02:20|23676.7|23664.7|23673.3|23661.3|23676.7|23664.7|23673.3|23661.3|3
1768320150000|2026-01-13 16:02:30|23675.1|23663.1|23674.2|23662.2|23675.1|23663.1|23674.2|23662.2|0
1768320160000|2026-01-13 16:02:40|23675.4|23663.4|23673.9|23661.9|23676.4|23664.4|23672.6|23660.6|12
1768320170000|2026-01-13 16:02:50|23672.9|23660.9|23677|23665|23679.5|23667.5|23672.9|23660.9|15
1768320180000|2026-01-13 16:03:00|23676.7|23664.7|23676.7|23664.7|23676.7|23664.7|23676.7|23664.7|5
1768320190000|2026-01-13 16:03:10|23677.6|23665.6|23686.4|23674.4|23686.4|23674.4|23676.7|23664.7|8
1768320200000|2026-01-13 16:03:20|23688.3|23676.3|23688.9|23676.9|23690.4|23678.4|23688.3|23676.3|2
1768320210000|2026-01-13 16:03:30|23689.8|23677.8|23688.6|23676.6|23690.8|23678.8|23687.6|23675.6|21
1768320220000|2026-01-13 16:03:40|23688.3|23676.3|23690.8|23678.8|23690.8|23678.8|23688.3|23676.3|3
1768320230000|2026-01-13 16:03:50|23689.5|23677.5|23686.4|23674.4|23690.1|23678.1|23686.4|23674.4|5
1768320240000|2026-01-13 16:04:00|23686.1|23674.1|23684.5|23672.5|23691.1|23679.1|23684.5|23672.5|12
1768320250000|2026-01-13 16:04:10|23684.8|23672.8|23684.8|23672.8|23684.8|23672.8|23684.5|23672.5|0
1768320270000|2026-01-13 16:04:30|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|1
1768320280000|2026-01-13 16:04:40|23684.5|23672.5|23685.8|23673.8|23686.4|23674.4|23684.5|23672.5|5
1768320290000|2026-01-13 16:04:50|||||||||12
1768320300000|2026-01-13 16:05:00|23684.5|23672.5|23688.3|23676.3|23691.1|23679.1|23684.5|23672.5|7
1768320310000|2026-01-13 16:05:10|23690.5|23678.5|23692|23680|23692|23680|23690.5|23678.5|1
1768320320000|2026-01-13 16:05:20|23690.1|23678.1|23695.2|23683.2|23695.2|23683.2|23690.1|23678.1|19
1768320330000|2026-01-13 16:05:30|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|0
1768320340000|2026-01-13 16:05:40|23694.2|23682.2|23692.7|23680.7|23694.2|23682.2|23692.7|23680.7|4
1768320350000|2026-01-13 16:05:50|23692|23680|23687.7|23675.7|23692|23680|23687.7|23675.7|10
1768320360000|2026-01-13 16:06:00|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|23687.7|23675.7|2
1768320370000|2026-01-13 16:06:10|23689.8|23677.8|23687.7|23675.7|23690.5|23678.5|23687.7|23675.7|5
1768320380000|2026-01-13 16:06:20|23686.4|23674.4|23685.2|23673.2|23686.4|23674.4|23684.2|23672.2|5
1768320390000|2026-01-13 16:06:30|23683.3|23671.3|23680.2|23668.2|23683.3|23671.3|23680.2|23668.2|2
1768320400000|2026-01-13 16:06:40|23679.2|23667.2|23676.7|23664.7|23679.2|23667.2|23675.2|23663.2|5
1768320410000|2026-01-13 16:06:50|23676.4|23664.4|23676.7|23664.7|23676.7|23664.7|23676.4|23664.4|4
1768320420000|2026-01-13 16:07:00|23676.4|23664.4|23675.2|23663.2|23676.4|23664.4|23673.9|23661.9|9
1768320430000|2026-01-13 16:07:10|23673.9|23661.9|23675.5|23663.5|23675.5|23663.5|23673.9|23661.9|14
1768320440000|2026-01-13 16:07:20|23676.7|23664.7|23680.2|23668.2|23681.7|23669.7|23675.8|23663.8|3
1768320450000|2026-01-13 16:07:30|23675.4|23663.4|23673|23661|23675.4|23663.4|23672|23660|5
1768320460000|2026-01-13 16:07:40|23672|23660|23673|23661|23673|23661|23672|23660|7
1768320470000|2026-01-13 16:07:50|23672|23660|23672.7|23660.7|23672.7|23660.7|23671.4|23659.4|1
1768320480000|2026-01-13 16:08:00|23670.5|23658.5|23675.2|23663.2|23675.2|23663.2|23670.5|23658.5|6
1768320490000|2026-01-13 16:08:10|23675.5|23663.5|23675.2|23663.2|23675.5|23663.5|23675.2|23663.2|0
1768320500000|2026-01-13 16:08:20|23674.2|23662.2|23677.7|23665.7|23677.7|23665.7|23673.9|23661.9|10
1768320510000|2026-01-13 16:08:30|23677.3|23665.3|23680.2|23668.2|23680.2|23668.2|23677.3|23665.3|6
1768320520000|2026-01-13 16:08:40|||||||||3
1768320530000|2026-01-13 16:08:50|23682|23670|23680.2|23668.2|23682|23670|23680.2|23668.2|1
1768320540000|2026-01-13 16:09:00|23682.7|23670.7|23681.4|23669.4|23682.7|23670.7|23681.4|23669.4|3
1768320550000|2026-01-13 16:09:10|23682.7|23670.7|23677|23665|23683.9|23671.9|23677|23665|9
1768320560000|2026-01-13 16:09:20|23678.6|23666.6|23677.3|23665.3|23678.6|23666.6|23677.3|23665.3|1
1768320570000|2026-01-13 16:09:30|23676.4|23664.4|23677.3|23665.3|23678.6|23666.6|23673.9|23661.9|9
1768320580000|2026-01-13 16:09:40|23679.2|23667.2|23685.8|23673.8|23685.8|23673.8|23679.2|23667.2|5
1768320590000|2026-01-13 16:09:50|23683.9|23671.9|23683.3|23671.3|23683.9|23671.9|23683.3|23671.3|1
1768320600000|2026-01-13 16:10:00|23684.5|23672.5|23677|23665|23684.5|23672.5|23677|23665|2
1768320610000|2026-01-13 16:10:10|23679.5|23667.5|23679.9|23667.9|23679.9|23667.9|23678.6|23666.6|7
1768320620000|2026-01-13 16:10:20|23679.5|23667.5|23679.9|23667.9|23681.1|23669.1|23679.5|23667.5|0
1768320630000|2026-01-13 16:10:30|23679.5|23667.5|23679.5|23667.5|23679.5|23667.5|23679.5|23667.5|5
1768320640000|2026-01-13 16:10:40|23678.6|23666.6|23679.5|23667.5|23679.5|23667.5|23678.6|23666.6|1
1768320650000|2026-01-13 16:10:50|23678.6|23666.6|23679.5|23667.5|23679.5|23667.5|23678.6|23666.6|6
1768320660000|2026-01-13 16:11:00|23677.7|23665.7|23678.6|23666.6|23678.9|23666.9|23676.4|23664.4|4
1768320670000|2026-01-13 16:11:10|23679.5|23667.5|23679.9|23667.9|23679.9|23667.9|23679.5|23667.5|4
1768320680000|2026-01-13 16:11:20|23678.6|23666.6|23678.6|23666.6|23678.6|23666.6|23678.6|23666.6|1
1768320690000|2026-01-13 16:11:30|23677.7|23665.7|23679.5|23667.5|23679.5|23667.5|23677.4|23665.4|4
1768320700000|2026-01-13 16:11:40|23678.6|23666.6|23679.5|23667.5|23679.5|23667.5|23678.6|23666.6|13
1768320710000|2026-01-13 16:11:50|23680.5|23668.5|23688.6|23676.6|23688.6|23676.6|23680.5|23668.5|7
1768320720000|2026-01-13 16:12:00|23689.5|23677.5|23689.5|23677.5|23693.9|23681.9|23689.5|23677.5|19
1768320730000|2026-01-13 16:12:10|23690.5|23678.5|23689.5|23677.5|23690.5|23678.5|23689.5|23677.5|3
1768320740000|2026-01-13 16:12:20|23689.2|23677.2|23689.2|23677.2|23689.2|23677.2|23689.2|23677.2|0
1768320750000|2026-01-13 16:12:30|23690.2|23678.2|23688|23676|23690.5|23678.5|23687.7|23675.7|3
1768320760000|2026-01-13 16:12:40|23687.7|23675.7|23689.5|23677.5|23689.5|23677.5|23684.5|23672.5|10
1768320770000|2026-01-13 16:12:50|23689.2|23677.2|23689.2|23677.2|23689.5|23677.5|23689.2|23677.2|8
1768320780000|2026-01-13 16:13:00|23690.5|23678.5|23688.9|23676.9|23690.5|23678.5|23688.9|23676.9|4
1768320790000|2026-01-13 16:13:10|23689.2|23677.2|23691.4|23679.4|23691.4|23679.4|23689.2|23677.2|5
1768320800000|2026-01-13 16:13:20|23691.7|23679.7|23698|23686|23698|23686|23691.7|23679.7|5
1768320810000|2026-01-13 16:13:30|23697.7|23685.7|23696.4|23684.4|23697.7|23685.7|23696.4|23684.4|0
1768320820000|2026-01-13 16:13:40|23698.9|23686.9|23696.4|23684.4|23698.9|23686.9|23695.5|23683.5|0
1768320830000|2026-01-13 16:13:50|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|23695.5|23683.5|0
1768320840000|2026-01-13 16:14:00|23696.4|23684.4|23695.5|23683.5|23696.4|23684.4|23695.5|23683.5|1
1768320850000|2026-01-13 16:14:10|23694.2|23682.2|23688.9|23676.9|23696.4|23684.4|23688.9|23676.9|10
1768320860000|2026-01-13 16:14:20|23687|23675|23687|23675|23688|23676|23686.7|23674.7|0
1768320870000|2026-01-13 16:14:30|23686.4|23674.4|23681.4|23669.4|23686.4|23674.4|23677|23665|4
1768320880000|2026-01-13 16:14:40|23680.5|23668.5|23681.7|23669.7|23683|23671|23679.2|23667.2|8
1768320890000|2026-01-13 16:14:50|23682|23670|23683|23671|23683|23671|23682|23670|2
1768320900000|2026-01-13 16:15:00|23681.7|23669.7|23682.1|23670.1|23683|23671|23681.7|23669.7|2
1768320910000|2026-01-13 16:15:10|23681.1|23669.1|23680.2|23668.2|23681.1|23669.1|23679.9|23667.9|45
1768320920000|2026-01-13 16:15:20|23679.9|23667.9|23680.2|23668.2|23682.1|23670.1|23679.9|23667.9|2
1768320950000|2026-01-13 16:15:50|23679.2|23667.2|23679.2|23667.2|23679.2|23667.2|23679.2|23667.2|2
1768320960000|2026-01-13 16:16:00|23678.9|23666.9|23672.7|23660.7|23678.9|23666.9|23671.1|23659.1|7
1768320970000|2026-01-13 16:16:10|23673|23661|23681.4|23669.4|23681.4|23669.4|23673|23661|3
1768320980000|2026-01-13 16:16:20|||||||||2
1768320990000|2026-01-13 16:16:30|23677.7|23665.7|23677.7|23665.7|23677.7|23665.7|23677.7|23665.7|4
1768321000000|2026-01-13 16:16:40|23676.7|23664.7|23676.7|23664.7|23676.7|23664.7|23676.7|23664.7|2
1768321010000|2026-01-13 16:16:50|23676.1|23664.1|23678.6|23666.6|23678.6|23666.6|23676.1|23664.1|12
1768321020000|2026-01-13 16:17:00|23679.9|23667.9|23679.6|23667.6|23679.9|23667.9|23678.6|23666.6|0
1768321030000|2026-01-13 16:17:10|23679.9|23667.9|23679.9|23667.9|23679.9|23667.9|23679.9|23667.9|0
1768321050000|2026-01-13 16:17:30|23682.4|23670.4|23684.9|23672.9|23687.1|23675.1|23682.4|23670.4|8
1768321060000|2026-01-13 16:17:40|23685.8|23673.8|23684.9|23672.9|23685.8|23673.8|23684.9|23672.9|1
1768321070000|2026-01-13 16:17:50|23684.6|23672.6|23687.4|23675.4|23687.7|23675.7|23684.6|23672.6|5
1768321080000|2026-01-13 16:18:00|23687.7|23675.7|23687.1|23675.1|23687.7|23675.7|23687.1|23675.1|5
1768321090000|2026-01-13 16:18:10|23688.6|23676.6|23685.8|23673.8|23688.6|23676.6|23685.8|23673.8|0
1768321100000|2026-01-13 16:18:20|23684.9|23672.9|23683.9|23671.9|23685.8|23673.8|23682.7|23670.7|1
1768321110000|2026-01-13 16:18:30|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|23685.8|23673.8|1
1768321120000|2026-01-13 16:18:40|23687.1|23675.1|23687.1|23675.1|23687.1|23675.1|23687.1|23675.1|1
1768321130000|2026-01-13 16:18:50|23687.4|23675.4|23688.3|23676.3|23689.2|23677.2|23687.4|23675.4|7
1768321140000|2026-01-13 16:19:00|23689.6|23677.6|23694.6|23682.6|23694.6|23682.6|23689.6|23677.6|3
1768321160000|2026-01-13 16:19:20|23695.8|23683.8|23693.6|23681.6|23695.8|23683.8|23692.4|23680.4|3
1768321170000|2026-01-13 16:19:30|23694.6|23682.6|23694.6|23682.6|23694.9|23682.9|23694.6|23682.6|0
1768321180000|2026-01-13 16:19:40|23694.9|23682.9|23697.1|23685.1|23697.1|23685.1|23694.9|23682.9|11
1768321190000|2026-01-13 16:19:50|23698|23686|23699.6|23687.6|23699.6|23687.6|23698|23686|0
1768321200000|2026-01-13 16:20:00|23699.9|23687.9|23704.9|23692.9|23704.9|23692.9|23699.9|23687.9|4
1768321210000|2026-01-13 16:20:10|23702.1|23690.1|23707.1|23695.1|23707.4|23695.4|23702.1|23690.1|6
1768321220000|2026-01-13 16:20:20|23706.1|23694.1|23704.9|23692.9|23706.1|23694.1|23704.9|23692.9|16
1768321230000|2026-01-13 16:20:30|23705.8|23693.8|23706.1|23694.1|23706.1|23694.1|23705.8|23693.8|1
1768321240000|2026-01-13 16:20:40|23709.9|23697.9|23712.4|23700.4|23714.9|23702.9|23709.9|23697.9|15
1768321250000|2026-01-13 16:20:50|||||||||1
1768321260000|2026-01-13 16:21:00|23711.1|23699.1|23707.1|23695.1|23711.1|23699.1|23707.1|23695.1|4
1768321270000|2026-01-13 16:21:10|23703.9|23691.9|23704.9|23692.9|23704.9|23692.9|23703.9|23691.9|6
1768321280000|2026-01-13 16:21:20|23707.4|23695.4|23707.7|23695.7|23707.7|23695.7|23707.4|23695.4|15
1768321290000|2026-01-13 16:21:30|23707.4|23695.4|23707.7|23695.7|23708.6|23696.6|23707.4|23695.4|2
1768321300000|2026-01-13 16:21:40|23707.4|23695.4|23707.7|23695.7|23707.7|23695.7|23707.4|23695.4|1
1768321310000|2026-01-13 16:21:50|23706.1|23694.1|23707.4|23695.4|23707.4|23695.4|23706.1|23694.1|2
1768321320000|2026-01-13 16:22:00|23707.7|23695.7|23707.4|23695.4|23707.7|23695.7|23706.1|23694.1|7
1768321330000|2026-01-13 16:22:10|23707.1|23695.1|23707.4|23695.4|23707.4|23695.4|23706.1|23694.1|0
1768321340000|2026-01-13 16:22:20|23710.2|23698.2|23710.2|23698.2|23710.2|23698.2|23709.9|23697.9|6
1768321350000|2026-01-13 16:22:30|23711.1|23699.1|23710.5|23698.5|23713.9|23701.9|23709.6|23697.6|6
1768321360000|2026-01-13 16:22:40|23711.4|23699.4|23711.8|23699.8|23711.8|23699.8|23710.5|23698.5|0
1768321380000|2026-01-13 16:23:00|23715.5|23703.5|23715.5|23703.5|23716.8|23704.8|23714.6|23702.6|2
1768321390000|2026-01-13 16:23:10|23716.4|23704.4|23716.8|23704.8|23716.8|23704.8|23716.4|23704.4|2
1768321410000|2026-01-13 16:23:30|23717.1|23705.1|23720.5|23708.5|23723.9|23711.9|23717.1|23705.1|21
1768321420000|2026-01-13 16:23:40|23719.6|23707.6|23721.4|23709.4|23721.4|23709.4|23719.6|23707.6|4
1768321430000|2026-01-13 16:23:50|23717.7|23705.7|23717.7|23705.7|23717.7|23705.7|23717.4|23705.4|12
1768321440000|2026-01-13 16:24:00|23719.3|23707.3|23716.8|23704.8|23719.3|23707.3|23716.8|23704.8|7
1768321450000|2026-01-13 16:24:10|23715.8|23703.8|23716.4|23704.4|23717.7|23705.7|23715.8|23703.8|1
1768321460000|2026-01-13 16:24:20|23716.8|23704.8|23716.4|23704.4|23716.8|23704.8|23716.4|23704.4|3
1768321470000|2026-01-13 16:24:30|23715.5|23703.5|23719.3|23707.3|23720.8|23708.8|23715.5|23703.5|14
1768321480000|2026-01-13 16:24:40|23717.7|23705.7|23716.8|23704.8|23717.7|23705.7|23716.8|23704.8|6
1768321500000|2026-01-13 16:25:00|23716.4|23704.4|23716.4|23704.4|23716.8|23704.8|23715.2|23703.2|11
1768321520000|2026-01-13 16:25:20|23718.3|23706.3|23719.3|23707.3|23719.3|23707.3|23718.3|23706.3|11
1768321530000|2026-01-13 16:25:30|23719.6|23707.6|23716.8|23704.8|23719.6|23707.6|23716.8|23704.8|3
1768321540000|2026-01-13 16:25:40|23716.5|23704.5|23716.5|23704.5|23716.8|23704.8|23716.5|23704.5|1
1768321550000|2026-01-13 16:25:50|23716.8|23704.8|23716.5|23704.5|23716.8|23704.8|23716.5|23704.5|0
1768321560000|2026-01-13 16:26:00|23716.8|23704.8|23715.5|23703.5|23716.8|23704.8|23715.5|23703.5|2
1768321570000|2026-01-13 16:26:10|23715.2|23703.2|23716.8|23704.8|23716.8|23704.8|23715.2|23703.2|9
1768321580000|2026-01-13 16:26:20|23717.7|23705.7|23716.8|23704.8|23719.3|23707.3|23716.8|23704.8|3
1768321590000|2026-01-13 16:26:30|23717.1|23705.1|23719.3|23707.3|23719.3|23707.3|23717.1|23705.1|2
1768321600000|2026-01-13 16:26:40|23721.5|23709.5|23720.2|23708.2|23721.5|23709.5|23720.2|23708.2|4
1768321610000|2026-01-13 16:26:50|23719|23707|23719.3|23707.3|23720.5|23708.5|23719|23707|2
1768321620000|2026-01-13 16:27:00|23721.8|23709.8|23721.5|23709.5|23721.8|23709.8|23721.5|23709.5|6
1768321630000|2026-01-13 16:27:10|23720.5|23708.5|23716.5|23704.5|23721.5|23709.5|23716.1|23704.1|3
1768321640000|2026-01-13 16:27:20|23716.1|23704.1|23717.1|23705.1|23717.1|23705.1|23716.1|23704.1|0
1768321650000|2026-01-13 16:27:30|23716.5|23704.5|23715.2|23703.2|23716.5|23704.5|23715.2|23703.2|0
1768321660000|2026-01-13 16:27:40|23716.1|23704.1|23717.7|23705.7|23717.7|23705.7|23716.1|23704.1|7
1768321670000|2026-01-13 16:27:50|||||||||1
1768321680000|2026-01-13 16:28:00|23719|23707|23719.6|23707.6|23719.6|23707.6|23719|23707|5
1768321690000|2026-01-13 16:28:10|23719.9|23707.9|23722.1|23710.1|23722.1|23710.1|23719.9|23707.9|0
1768321700000|2026-01-13 16:28:20|23721.8|23709.8|23724.6|23712.6|23724.6|23712.6|23721.8|23709.8|10
1768321710000|2026-01-13 16:28:30|23725.5|23713.5|23724.6|23712.6|23725.8|23713.8|23723.3|23711.3|2
1768321720000|2026-01-13 16:28:40|23726.5|23714.5|23724.6|23712.6|23727.4|23715.4|23724.6|23712.6|3
1768321730000|2026-01-13 16:28:50|23726.5|23714.5|23729.6|23717.6|23729.6|23717.6|23726.5|23714.5|9
1768321740000|2026-01-13 16:29:00|23729.3|23717.3|23729.6|23717.6|23729.6|23717.6|23729.3|23717.3|2
1768321750000|2026-01-13 16:29:10|23729.3|23717.3|23729.3|23717.3|23729.6|23717.6|23729.3|23717.3|5
1768321760000|2026-01-13 16:29:20|23728.3|23716.3|23726.8|23714.8|23729.6|23717.6|23726.8|23714.8|1
1768321770000|2026-01-13 16:29:30|23725.8|23713.8|23725.5|23713.5|23725.8|23713.8|23725.5|23713.5|2
1768321780000|2026-01-13 16:29:40|23726.5|23714.5|23726.8|23714.8|23726.8|23714.8|23726.5|23714.5|7
1768321790000|2026-01-13 16:29:50|23727.1|23715.1|23728|23716|23729.3|23717.3|23726.8|23714.8|4
1768321800000|2026-01-13 16:30:00|23727.1|23715.1|23729.3|23717.3|23729.6|23717.6|23726.1|23714.1|5
1768321810000|2026-01-13 16:30:10|23730.8|23718.8|23730.5|23718.5|23730.8|23718.8|23730.5|23718.5|5
1768321820000|2026-01-13 16:30:20|23730.8|23718.8|23734.6|23722.6|23734.6|23722.6|23730.8|23718.8|22
1768321830000|2026-01-13 16:30:30|23734|23722|23736.5|23724.5|23736.5|23724.5|23734|23722|9
1768321840000|2026-01-13 16:30:40|23735.5|23723.5|23721.5|23709.5|23736.8|23724.8|23720.5|23708.5|30
1768321850000|2026-01-13 16:30:50|23721.2|23709.2|23721.5|23709.5|23721.8|23709.8|23721.2|23709.2|2
1768321860000|2026-01-13 16:31:00|23720.5|23708.5|23723|23711|23724|23712|23719.3|23707.3|10
1768321870000|2026-01-13 16:31:10|23724.6|23712.6|23726.2|23714.2|23726.5|23714.5|23724.6|23712.6|136
1768321890000|2026-01-13 16:31:30|23724.3|23712.3|23724|23712|23724.3|23712.3|23724|23712|10
1768321900000|2026-01-13 16:31:40|23724.9|23712.9|23724.9|23712.9|23724.9|23712.9|23724.9|23712.9|2
1768321910000|2026-01-13 16:31:50|23722.7|23710.7|23722.7|23710.7|23722.7|23710.7|23722.7|23710.7|0
1768321920000|2026-01-13 16:32:00|23727.4|23715.4|23727.4|23715.4|23727.4|23715.4|23726.5|23714.5|6
1768321930000|2026-01-13 16:32:10|23728.3|23716.3|23731.5|23719.5|23731.5|23719.5|23727.4|23715.4|2
1768321940000|2026-01-13 16:32:20|23731.2|23719.2|23732.7|23720.7|23732.7|23720.7|23731.2|23719.2|3
1768321950000|2026-01-13 16:32:30|23734.6|23722.6|23736.2|23724.2|23737.4|23725.4|23734.6|23722.6|8
1768321960000|2026-01-13 16:32:40|23738.3|23726.3|23738.7|23726.7|23738.7|23726.7|23738.3|23726.3|3
1768321970000|2026-01-13 16:32:50|23738|23726|23739|23727|23739|23727|23738|23726|10
1768321980000|2026-01-13 16:33:00|23738|23726|23735.5|23723.5|23738|23726|23735.5|23723.5|3
1768321990000|2026-01-13 16:33:10|23736.5|23724.5|23738.3|23726.3|23738.3|23726.3|23735.8|23723.8|9
1768322000000|2026-01-13 16:33:20|23739.6|23727.6|23740.8|23728.8|23740.8|23728.8|23739.6|23727.6|3
1768322010000|2026-01-13 16:33:30|23741.2|23729.2|23740.8|23728.8|23741.2|23729.2|23740.8|23728.8|1
1768322020000|2026-01-13 16:33:40|23741.8|23729.8|23745.8|23733.8|23746.8|23734.8|23741.8|23729.8|3
1768322030000|2026-01-13 16:33:50|23746.8|23734.8|23745.8|23733.8|23747.1|23735.1|23745.8|23733.8|10
1768322040000|2026-01-13 16:34:00|23747.1|23735.1|23746.8|23734.8|23747.1|23735.1|23746.8|23734.8|2
1768322050000|2026-01-13 16:34:10|23747.7|23735.7|23750.8|23738.8|23751.8|23739.8|23747.7|23735.7|18
1768322060000|2026-01-13 16:34:20|23751.8|23739.8|23747.7|23735.7|23751.8|23739.8|23746.8|23734.8|4
1768322070000|2026-01-13 16:34:30|||||||||2
1768322080000|2026-01-13 16:34:40|23747.4|23735.4|23746.8|23734.8|23747.4|23735.4|23746.8|23734.8|9
1768322090000|2026-01-13 16:34:50|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|1
1768322100000|2026-01-13 16:35:00|23745.8|23733.8|23746.8|23734.8|23747.7|23735.7|23745.8|23733.8|8
1768322110000|2026-01-13 16:35:10|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|1
1768322120000|2026-01-13 16:35:20|||||||||1
1768322130000|2026-01-13 16:35:30|23745.9|23733.9|23744.3|23732.3|23747.7|23735.7|23744.3|23732.3|2
1768322140000|2026-01-13 16:35:40|23745.5|23733.5|23744.3|23732.3|23745.5|23733.5|23744.3|23732.3|12
1768322150000|2026-01-13 16:35:50|23746.2|23734.2|23745.5|23733.5|23746.2|23734.2|23745.5|23733.5|2
1768322160000|2026-01-13 16:36:00|23745.9|23733.9|23746.8|23734.8|23748|23736|23745.9|23733.9|4
1768322170000|2026-01-13 16:36:10|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|3
1768322180000|2026-01-13 16:36:20|23746.8|23734.8|23746.8|23734.8|23748.4|23736.4|23746.8|23734.8|9
1768322190000|2026-01-13 16:36:30|23747.7|23735.7|23748|23736|23748.4|23736.4|23747.7|23735.7|5
1768322200000|2026-01-13 16:36:40|23748.4|23736.4|23750.2|23738.2|23750.2|23738.2|23748.4|23736.4|12
1768322210000|2026-01-13 16:36:50|23750.5|23738.5|23749|23737|23750.5|23738.5|23749|23737|2
1768322220000|2026-01-13 16:37:00|23748|23736|23746.8|23734.8|23748|23736|23746.8|23734.8|4
1768322230000|2026-01-13 16:37:10|23747.7|23735.7|23748|23736|23748|23736|23747.7|23735.7|0
1768322240000|2026-01-13 16:37:20|23747.7|23735.7|23746.8|23734.8|23747.7|23735.7|23746.5|23734.5|14
1768322250000|2026-01-13 16:37:30|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|23746.8|23734.8|0
1768322260000|2026-01-13 16:37:40|23746.8|23734.8|23738|23726|23747.7|23735.7|23738|23726|12
1768322270000|2026-01-13 16:37:50|23740.5|23728.5|23738.4|23726.4|23740.5|23728.5|23738|23726|9
1768322280000|2026-01-13 16:38:00|23742.4|23730.4|23744|23732|23744|23732|23742.4|23730.4|10
1768322290000|2026-01-13 16:38:10|||||||||14
1768322300000|2026-01-13 16:38:20|23747.7|23735.7|23750.2|23738.2|23751.2|23739.2|23747.7|23735.7|22
1768322310000|2026-01-13 16:38:30|23749.9|23737.9|23748.7|23736.7|23749.9|23737.9|23748.7|23736.7|6
1768322320000|2026-01-13 16:38:40|23749|23737|23748.4|23736.4|23751.2|23739.2|23748.4|23736.4|135
1768322330000|2026-01-13 16:38:50|23749.3|23737.3|23749.3|23737.3|23749.3|23737.3|23748.4|23736.4|7
1768322340000|2026-01-13 16:39:00|23748.4|23736.4|23748.4|23736.4|23749.6|23737.6|23748.4|23736.4|11
1768322350000|2026-01-13 16:39:10|23750.3|23738.3|23750.9|23738.9|23750.9|23738.9|23750.3|23738.3|3
1768322360000|2026-01-13 16:39:20|23753.1|23741.1|23750.9|23738.9|23753.1|23741.1|23750.9|23738.9|13
1768322380000|2026-01-13 16:39:40|||||||||6
1768322390000|2026-01-13 16:39:50|23751.8|23739.8|23751.8|23739.8|23751.8|23739.8|23751.8|23739.8|3
1768322400000|2026-01-13 16:40:00|23755.9|23743.9|23763.4|23751.4|23763.4|23751.4|23755.9|23743.9|12
1768322410000|2026-01-13 16:40:10|23760.9|23748.9|23761.2|23749.2|23761.2|23749.2|23760.9|23748.9|3
1768322420000|2026-01-13 16:40:20|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|2
1768322430000|2026-01-13 16:40:30|23760.2|23748.2|23759.9|23747.9|23761.2|23749.2|23759|23747|5
1768322450000|2026-01-13 16:40:50|23757.4|23745.4|23757.4|23745.4|23757.4|23745.4|23757.4|23745.4|5
1768322460000|2026-01-13 16:41:00|23754.9|23742.9|23753.7|23741.7|23754.9|23742.9|23753.4|23741.4|7
1768322470000|2026-01-13 16:41:10|23754|23742|23757.7|23745.7|23757.7|23745.7|23754|23742|9
1768322480000|2026-01-13 16:41:20|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|3
1768322490000|2026-01-13 16:41:30|23757.4|23745.4|23757.7|23745.7|23757.7|23745.7|23757.4|23745.4|3
1768322500000|2026-01-13 16:41:40|23757.4|23745.4|23759.6|23747.6|23759.9|23747.9|23757.4|23745.4|9
1768322510000|2026-01-13 16:41:50|23760.9|23748.9|23763.4|23751.4|23763.4|23751.4|23760.9|23748.9|9
1768322520000|2026-01-13 16:42:00|||||||||45
1768322530000|2026-01-13 16:42:10|23763.1|23751.1|23763.1|23751.1|23763.1|23751.1|23762.8|23750.8|71
1768322540000|2026-01-13 16:42:20|23762.1|23750.1|23758.4|23746.4|23762.1|23750.1|23757.1|23745.1|19
1768322550000|2026-01-13 16:42:30|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|8
1768322560000|2026-01-13 16:42:40|23758.4|23746.4|23758.4|23746.4|23758.4|23746.4|23755.9|23743.9|10
1768322570000|2026-01-13 16:42:50|23757.1|23745.1|23758.1|23746.1|23758.4|23746.4|23757.1|23745.1|3
1768322580000|2026-01-13 16:43:00|23758.4|23746.4|23758.4|23746.4|23758.4|23746.4|23758.1|23746.1|1
1768322600000|2026-01-13 16:43:20|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|15
1768322610000|2026-01-13 16:43:30|23760.3|23748.3|23760.3|23748.3|23760.9|23748.9|23760.3|23748.3|14
1768322620000|2026-01-13 16:43:40|23759.3|23747.3|23759.3|23747.3|23760.6|23748.6|23758.1|23746.1|4
1768322630000|2026-01-13 16:43:50|||||||||1
1768322640000|2026-01-13 16:44:00|23759|23747|23755.3|23743.3|23759|23747|23755.3|23743.3|5
1768322660000|2026-01-13 16:44:20|23752.8|23740.8|23754.3|23742.3|23754.3|23742.3|23751.8|23739.8|19
1768322670000|2026-01-13 16:44:30|23754|23742|23755.6|23743.6|23756.8|23744.8|23754|23742|10
1768322680000|2026-01-13 16:44:40|23755.3|23743.3|23755.6|23743.6|23756.5|23744.5|23755.3|23743.3|1
1768322690000|2026-01-13 16:44:50|23756.5|23744.5|23759.3|23747.3|23759.3|23747.3|23756.5|23744.5|1
1768322700000|2026-01-13 16:45:00|23761.5|23749.5|23761.8|23749.8|23761.8|23749.8|23760.6|23748.6|2
1768322710000|2026-01-13 16:45:10|23764|23752|23760.3|23748.3|23764|23752|23759.3|23747.3|14
1768322720000|2026-01-13 16:45:20|23761.2|23749.2|23761.8|23749.8|23761.8|23749.8|23761.2|23749.2|5
1768322730000|2026-01-13 16:45:30|23763.7|23751.7|23762.8|23750.8|23765|23753|23761.8|23749.8|63
1768322740000|2026-01-13 16:45:40|23764.9|23752.9|23760.6|23748.6|23764.9|23752.9|23760.6|23748.6|43
1768322750000|2026-01-13 16:45:50|23760.3|23748.3|23760.3|23748.3|23760.3|23748.3|23759.3|23747.3|5
1768322760000|2026-01-13 16:46:00|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|6
1768322770000|2026-01-13 16:46:10|23759|23747|23757.8|23745.8|23759|23747|23757.8|23745.8|16
1768322780000|2026-01-13 16:46:20|23758.1|23746.1|23759.3|23747.3|23759.3|23747.3|23758.1|23746.1|7
1768322790000|2026-01-13 16:46:30|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|12
1768322800000|2026-01-13 16:46:40|23756.8|23744.8|23755.6|23743.6|23756.8|23744.8|23755.6|23743.6|4
1768322810000|2026-01-13 16:46:50|23755.9|23743.9|23755.9|23743.9|23756.8|23744.8|23754.6|23742.6|0
1768322820000|2026-01-13 16:47:00|23755.6|23743.6|23755.3|23743.3|23755.6|23743.6|23754.3|23742.3|5
1768322830000|2026-01-13 16:47:10|23755.6|23743.6|23755.6|23743.6|23755.6|23743.6|23755.6|23743.6|1
1768322840000|2026-01-13 16:47:20|23754.6|23742.6|23755.6|23743.6|23755.6|23743.6|23754.6|23742.6|2
1768322850000|2026-01-13 16:47:30|23755.3|23743.3|23754|23742|23755.3|23743.3|23754|23742|1
1768322860000|2026-01-13 16:47:40|23755.6|23743.6|23755.3|23743.3|23755.6|23743.6|23755.3|23743.3|3
1768322870000|2026-01-13 16:47:50|||||||||1
1768322880000|2026-01-13 16:48:00|23754.3|23742.3|23752.1|23740.1|23755.6|23743.6|23751.8|23739.8|22
1768322890000|2026-01-13 16:48:10|23752.4|23740.4|23751.2|23739.2|23753.4|23741.4|23751.2|23739.2|14
1768322900000|2026-01-13 16:48:20|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|2
1768322910000|2026-01-13 16:48:30|23752.1|23740.1|23747.4|23735.4|23752.1|23740.1|23747.1|23735.1|40
1768322920000|2026-01-13 16:48:40|23747.7|23735.7|23751.8|23739.8|23751.8|23739.8|23747.7|23735.7|24
1768322930000|2026-01-13 16:48:50|||||||||10
1768322940000|2026-01-13 16:49:00|23752.7|23740.7|23754.3|23742.3|23755.2|23743.2|23752.7|23740.7|3
1768322950000|2026-01-13 16:49:10|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|10
1768322960000|2026-01-13 16:49:20|23754.3|23742.3|23754|23742|23754.3|23742.3|23752.7|23740.7|21
1768322970000|2026-01-13 16:49:30|23753.7|23741.7|23754|23742|23754.3|23742.3|23752.7|23740.7|2
1768322980000|2026-01-13 16:49:40|23754.3|23742.3|23754|23742|23754.3|23742.3|23750.5|23738.5|15
1768322990000|2026-01-13 16:49:50|23754.3|23742.3|23754.3|23742.3|23754.3|23742.3|23754.3|23742.3|0
1768323000000|2026-01-13 16:50:00|23754|23742|23754|23742|23754|23742|23754|23742|3
1768323020000|2026-01-13 16:50:20|23753|23741|23749.6|23737.6|23754|23742|23749.6|23737.6|4
1768323030000|2026-01-13 16:50:30|23748.7|23736.7|23749.3|23737.3|23749.6|23737.6|23748.7|23736.7|1
1768323040000|2026-01-13 16:50:40|23749.6|23737.6|23749.6|23737.6|23750.6|23738.6|23749.6|23737.6|4
1768323050000|2026-01-13 16:50:50|23749.3|23737.3|23749.6|23737.6|23749.6|23737.6|23749.3|23737.3|1
1768323060000|2026-01-13 16:51:00|23749.3|23737.3|23750.6|23738.6|23752.1|23740.1|23749.3|23737.3|12
1768323070000|2026-01-13 16:51:10|23751.5|23739.5|23750.6|23738.6|23751.5|23739.5|23749.6|23737.6|3
1768323080000|2026-01-13 16:51:20|23751.5|23739.5|23749.3|23737.3|23751.5|23739.5|23749.3|23737.3|3
1768323090000|2026-01-13 16:51:30|||||||||2
1768323100000|2026-01-13 16:51:40|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|3
1768323110000|2026-01-13 16:51:50|23746.8|23734.8|23746.8|23734.8|23746.8|23734.8|23746.8|23734.8|0
1768323120000|2026-01-13 16:52:00|23747.1|23735.1|23746.8|23734.8|23749.3|23737.3|23746.8|23734.8|4
1768323130000|2026-01-13 16:52:10|23747.1|23735.1|23746.8|23734.8|23747.1|23735.1|23746.8|23734.8|6
1768323150000|2026-01-13 16:52:30|23749.3|23737.3|23749.3|23737.3|23749.3|23737.3|23749.3|23737.3|138
1768323160000|2026-01-13 16:52:40|23745.9|23733.9|23747.1|23735.1|23747.1|23735.1|23745.9|23733.9|5
1768323170000|2026-01-13 16:52:50|23746.8|23734.8|23746.8|23734.8|23747.1|23735.1|23745.9|23733.9|3
1768323180000|2026-01-13 16:53:00|23745.9|23733.9|23749.3|23737.3|23749.3|23737.3|23745.9|23733.9|7
1768323190000|2026-01-13 16:53:10|23748.4|23736.4|23748.1|23736.1|23748.4|23736.4|23747.7|23735.7|2
1768323200000|2026-01-13 16:53:20|23749|23737|23749|23737|23749|23737|23748.1|23736.1|9
1768323210000|2026-01-13 16:53:30|23748.1|23736.1|23749.3|23737.3|23749.3|23737.3|23748.1|23736.1|1
1768323220000|2026-01-13 16:53:40|23751.8|23739.8|23751.8|23739.8|23752.1|23740.1|23751.8|23739.8|6
1768323230000|2026-01-13 16:53:50|23752.1|23740.1|23752.1|23740.1|23752.1|23740.1|23752.1|23740.1|0
1768323240000|2026-01-13 16:54:00|23751.8|23739.8|23751.8|23739.8|23752.1|23740.1|23750.6|23738.6|10
1768323250000|2026-01-13 16:54:10|23751.5|23739.5|23751.8|23739.8|23751.8|23739.8|23750.9|23738.9|17
1768323270000|2026-01-13 16:54:30|||||||||1
1768323290000|2026-01-13 16:54:50|23750.9|23738.9|23748.4|23736.4|23750.9|23738.9|23748.4|23736.4|3
1768323300000|2026-01-13 16:55:00|23749.3|23737.3|23745.6|23733.6|23749.3|23737.3|23745.6|23733.6|2
1768323310000|2026-01-13 16:55:10|23746.8|23734.8|23745.6|23733.6|23746.8|23734.8|23745.6|23733.6|13
1768323320000|2026-01-13 16:55:20|23745.9|23733.9|23745.9|23733.9|23745.9|23733.9|23745.9|23733.9|0
1768323330000|2026-01-13 16:55:30|23746.2|23734.2|23744.9|23732.9|23746.2|23734.2|23744.9|23732.9|36
1768323340000|2026-01-13 16:55:40|||||||||1
1768323350000|2026-01-13 16:55:50|23745.9|23733.9|23744.9|23732.9|23745.9|23733.9|23744|23732|6
1768323360000|2026-01-13 16:56:00|23744|23732|23744.9|23732.9|23744.9|23732.9|23744|23732|0
1768323370000|2026-01-13 16:56:10|23747.1|23735.1|23747.4|23735.4|23747.4|23735.4|23747.1|23735.1|4
1768323380000|2026-01-13 16:56:20|23749.3|23737.3|23749.9|23737.9|23750.2|23738.2|23749.3|23737.3|4
1768323390000|2026-01-13 16:56:30|||||||||5
1768323400000|2026-01-13 16:56:40|||||||||2
1768323420000|2026-01-13 16:57:00|23749|23737|23749.9|23737.9|23749.9|23737.9|23748.7|23736.7|7
1768323430000|2026-01-13 16:57:10|23750.9|23738.9|23748.7|23736.7|23750.9|23738.9|23748.7|23736.7|0
1768323440000|2026-01-13 16:57:20|23749.9|23737.9|23752.4|23740.4|23752.4|23740.4|23748.7|23736.7|5
1768323450000|2026-01-13 16:57:30|23753.4|23741.4|23753.4|23741.4|23753.4|23741.4|23752.4|23740.4|1
1768323460000|2026-01-13 16:57:40|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|10
1768323470000|2026-01-13 16:57:50|23753.4|23741.4|23758.7|23746.7|23760.3|23748.3|23753.4|23741.4|85
1768323480000|2026-01-13 16:58:00|23758.4|23746.4|23759.9|23747.9|23759.9|23747.9|23758.4|23746.4|0
1768323490000|2026-01-13 16:58:10|23762.1|23750.1|23761.8|23749.8|23764|23752|23761.8|23749.8|9
1768323500000|2026-01-13 16:58:20|23762.1|23750.1|23762.1|23750.1|23762.1|23750.1|23762.1|23750.1|1
1768323510000|2026-01-13 16:58:30|23763.1|23751.1|23764|23752|23764.3|23752.3|23762.1|23750.1|1
1768323520000|2026-01-13 16:58:40|23762.1|23750.1|23761.5|23749.5|23763.1|23751.1|23760.6|23748.6|4
1768323530000|2026-01-13 16:58:50|23761.8|23749.8|23764|23752|23764|23752|23761.8|23749.8|5
1768323540000|2026-01-13 16:59:00|23763.1|23751.1|23761.8|23749.8|23763.1|23751.1|23761.2|23749.2|21
1768323550000|2026-01-13 16:59:10|23762.1|23750.1|23763.1|23751.1|23764.3|23752.3|23762.1|23750.1|2
1768323560000|2026-01-13 16:59:20|23764|23752|23768.1|23756.1|23768.1|23756.1|23763.7|23751.7|22
1768323570000|2026-01-13 16:59:30|23767.8|23755.8|23768.4|23756.4|23768.4|23756.4|23766.8|23754.8|2
1768323580000|2026-01-13 16:59:40|23775.5|23763.5|23792.1|23780.1|23795.6|23783.6|23775.5|23763.5|216
1768323590000|2026-01-13 16:59:50|23793.4|23781.4|23792.1|23780.1|23796.5|23784.5|23791.5|23779.5|7
1768323600000|2026-01-13 17:00:00|23793.1|23781.1|23795.6|23783.6|23795.6|23783.6|23791.8|23779.8|3
1768323610000|2026-01-13 17:00:10|23795.3|23783.3|23796.8|23784.8|23797.1|23785.1|23795.3|23783.3|4
1768323620000|2026-01-13 17:00:20|23794.3|23782.3|23794.3|23782.3|23796.5|23784.5|23793.4|23781.4|14
1768323630000|2026-01-13 17:00:30|23794.6|23782.6|23794.6|23782.6|23796.5|23784.5|23794.6|23782.6|4
1768323640000|2026-01-13 17:00:40|23795.6|23783.6|23799|23787|23799.3|23787.3|23795.6|23783.6|7
1768323650000|2026-01-13 17:00:50|23798.1|23786.1|23794.3|23782.3|23799.3|23787.3|23794.3|23782.3|28
1768323660000|2026-01-13 17:01:00|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|2
1768323670000|2026-01-13 17:01:10|23791.8|23779.8|23790.9|23778.9|23793.4|23781.4|23786.8|23774.8|22
1768323680000|2026-01-13 17:01:20|23792.1|23780.1|23791.8|23779.8|23794.3|23782.3|23791.8|23779.8|12
1768323690000|2026-01-13 17:01:30|23792.1|23780.1|23793.1|23781.1|23794.3|23782.3|23791.8|23779.8|8
1768323700000|2026-01-13 17:01:40|23794.6|23782.6|23797.1|23785.1|23797.1|23785.1|23794.6|23782.6|5
1768323710000|2026-01-13 17:01:50|23796.8|23784.8|23792.1|23780.1|23797.1|23785.1|23792.1|23780.1|12
1768323720000|2026-01-13 17:02:00|23793.4|23781.4|23795.3|23783.3|23796.5|23784.5|23793.4|23781.4|12
1768323730000|2026-01-13 17:02:10|23794.3|23782.3|23796.5|23784.5|23796.5|23784.5|23794.3|23782.3|4
1768323740000|2026-01-13 17:02:20|23799|23787|23799.6|23787.6|23800.6|23788.6|23799|23787|67
1768323750000|2026-01-13 17:02:30|23810|23798|23810|23798|23810.9|23798.9|23810|23798|21
1768323760000|2026-01-13 17:02:40|23810.9|23798.9|23810|23798|23810.9|23798.9|23810|23798|0
1768323770000|2026-01-13 17:02:50|23810.6|23798.6|23813.4|23801.4|23814.6|23802.6|23809.6|23797.6|6
1768323780000|2026-01-13 17:03:00|23810.9|23798.9|23813.4|23801.4|23813.4|23801.4|23810.6|23798.6|4
1768323790000|2026-01-13 17:03:10|23812.5|23800.5|23813.7|23801.7|23816.5|23804.5|23812.5|23800.5|9
1768323800000|2026-01-13 17:03:20|23814|23802|23814|23802|23815|23803|23812.8|23800.8|21
1768323810000|2026-01-13 17:03:30|23810.9|23798.9|23810.9|23798.9|23811.2|23799.2|23808.7|23796.7|7
1768323820000|2026-01-13 17:03:40|23811.5|23799.5|23817.5|23805.5|23817.5|23805.5|23811.5|23799.5|5
1768323830000|2026-01-13 17:03:50|23820|23808|23822.5|23810.5|23822.5|23810.5|23819.6|23807.6|25
1768323840000|2026-01-13 17:04:00|23822.8|23810.8|23821.8|23809.8|23822.8|23810.8|23819.6|23807.6|5
1768323850000|2026-01-13 17:04:10|23822.1|23810.1|23823.4|23811.4|23824|23812|23822.1|23810.1|6
1768323860000|2026-01-13 17:04:20|23824.3|23812.3|23828.4|23816.4|23829.6|23817.6|23824.3|23812.3|33
1768323870000|2026-01-13 17:04:30|23829.3|23817.3|23832.5|23820.5|23832.5|23820.5|23828.4|23816.4|34
1768323880000|2026-01-13 17:04:40|23833.4|23821.4|23830|23818|23833.4|23821.4|23830|23818|16
1768323890000|2026-01-13 17:04:50|23828.7|23816.7|23830.3|23818.3|23830.6|23818.6|23827.2|23815.2|21
1768323900000|2026-01-13 17:05:00|23829|23817|23830.3|23818.3|23832.8|23820.8|23828.7|23816.7|21
1768323910000|2026-01-13 17:05:10|23829|23817|23830.3|23818.3|23830.3|23818.3|23825.3|23813.3|11
1768323920000|2026-01-13 17:05:20|23830|23818|23825|23813|23830|23818|23825|23813|5
1768323930000|2026-01-13 17:05:30|23824|23812|23822.5|23810.5|23824|23812|23822.5|23810.5|9
1768323940000|2026-01-13 17:05:40|23822.8|23810.8|23825.3|23813.3|23826.2|23814.2|23822.8|23810.8|6
1768323950000|2026-01-13 17:05:50|23827.8|23815.8|23829|23817|23830|23818|23827.8|23815.8|9
1768323960000|2026-01-13 17:06:00|23830.6|23818.6|23828.4|23816.4|23830.6|23818.6|23828.4|23816.4|3
1768323970000|2026-01-13 17:06:10|23828.1|23816.1|23827.2|23815.2|23828.1|23816.1|23827.2|23815.2|12
1768323980000|2026-01-13 17:06:20|23821.8|23809.8|23814.3|23802.3|23821.8|23809.8|23814|23802|32
1768323990000|2026-01-13 17:06:30|23816.8|23804.8|23820.9|23808.9|23820.9|23808.9|23816.8|23804.8|7
1768324000000|2026-01-13 17:06:40|23820.6|23808.6|23820.9|23808.9|23820.9|23808.9|23820.6|23808.6|1
1768324010000|2026-01-13 17:06:50|||||||||1
1768324020000|2026-01-13 17:07:00|23820.6|23808.6|23822.2|23810.2|23823.1|23811.1|23820.6|23808.6|1
1768324030000|2026-01-13 17:07:10|23820.6|23808.6|23818.4|23806.4|23820.9|23808.9|23815.9|23803.9|13
1768324040000|2026-01-13 17:07:20|23819.7|23807.7|23815.9|23803.9|23820.9|23808.9|23815.9|23803.9|3
1768324050000|2026-01-13 17:07:30|23816.5|23804.5|23826.2|23814.2|23826.2|23814.2|23816.5|23804.5|48
1768324060000|2026-01-13 17:07:40|23825.3|23813.3|23831.2|23819.2|23832.5|23820.5|23825.3|23813.3|4
1768324070000|2026-01-13 17:07:50|23831.5|23819.5|23832.8|23820.8|23835|23823|23831.5|23819.5|10
1768324080000|2026-01-13 17:08:00|23832.5|23820.5|23830.3|23818.3|23832.5|23820.5|23829|23817|7
1768324090000|2026-01-13 17:08:10|23831.2|23819.2|23831.2|23819.2|23832.2|23820.2|23829.7|23817.7|22
1768324100000|2026-01-13 17:08:20|23830.9|23818.9|23829|23817|23830.9|23818.9|23829|23817|9
1768324110000|2026-01-13 17:08:30|23830|23818|23838.1|23826.1|23838.1|23826.1|23830|23818|8
1768324120000|2026-01-13 17:08:40|23837.2|23825.2|23840.3|23828.3|23840.3|23828.3|23837.2|23825.2|11
1768324130000|2026-01-13 17:08:50|23848.1|23836.1|23849.7|23837.7|23849.7|23837.7|23848.1|23836.1|15
1768324140000|2026-01-13 17:09:00|23848.4|23836.4|23847.2|23835.2|23850.6|23838.6|23846.9|23834.9|4
1768324150000|2026-01-13 17:09:10|23848.4|23836.4|23849.1|23837.1|23850.3|23838.3|23847.8|23835.8|20
1768324160000|2026-01-13 17:09:20|23847.5|23835.5|23846.6|23834.6|23847.5|23835.5|23846.3|23834.3|5
1768324170000|2026-01-13 17:09:30|23846.3|23834.3|23846.3|23834.3|23846.3|23834.3|23846.3|23834.3|21
1768324180000|2026-01-13 17:09:40|23845.3|23833.3|23843.8|23831.8|23845.9|23833.9|23843.8|23831.8|9
1768324190000|2026-01-13 17:09:50|23843.4|23831.4|23842.8|23830.8|23843.8|23831.8|23840.9|23828.9|6
1768324200000|2026-01-13 17:10:00|23843.8|23831.8|23846.6|23834.6|23849.7|23837.7|23843.8|23831.8|12
1768324210000|2026-01-13 17:10:10|23846.9|23834.9|23846.9|23834.9|23849.1|23837.1|23846.9|23834.9|44
1768324220000|2026-01-13 17:10:20|23845.6|23833.6|23852.2|23840.2|23852.2|23840.2|23845.6|23833.6|4
1768324230000|2026-01-13 17:10:30|23851.9|23839.9|23851.9|23839.9|23851.9|23839.9|23849.7|23837.7|2
1768324240000|2026-01-13 17:10:40|23849.4|23837.4|23851.9|23839.9|23851.9|23839.9|23849.4|23837.4|13
1768324250000|2026-01-13 17:10:50|23852.8|23840.8|23854.7|23842.7|23854.7|23842.7|23852.8|23840.8|9
1768324260000|2026-01-13 17:11:00|23855|23843|23854.4|23842.4|23857.5|23845.5|23853.4|23841.4|23
1768324270000|2026-01-13 17:11:10|23855.9|23843.9|23865|23853|23869.7|23857.7|23855.9|23843.9|105
1768324280000|2026-01-13 17:11:20|23863.7|23851.7|23861.5|23849.5|23864.7|23852.7|23861.5|23849.5|13
1768324290000|2026-01-13 17:11:30|23861.2|23849.2|23860|23848|23861.2|23849.2|23859.4|23847.4|32
1768324300000|2026-01-13 17:11:40|23861.2|23849.2|23862.2|23850.2|23862.5|23850.5|23861.2|23849.2|8
1768324310000|2026-01-13 17:11:50|23860|23848|23857.2|23845.2|23860|23848|23857.2|23845.2|7
1768324320000|2026-01-13 17:12:00|23857.5|23845.5|23855.6|23843.6|23860|23848|23854.7|23842.7|15
1768324330000|2026-01-13 17:12:10|23854.7|23842.7|23853.1|23841.1|23854.7|23842.7|23853.1|23841.1|6
1768324340000|2026-01-13 17:12:20|23855.6|23843.6|23854.4|23842.4|23856.6|23844.6|23852.8|23840.8|13
1768324350000|2026-01-13 17:12:30|23854.1|23842.1|23854.7|23842.7|23854.7|23842.7|23854.1|23842.1|8
1768324360000|2026-01-13 17:12:40|23853.4|23841.4|23849.7|23837.7|23854.1|23842.1|23849.7|23837.7|6
1768324370000|2026-01-13 17:12:50|23852.2|23840.2|23849.7|23837.7|23852.2|23840.2|23849.7|23837.7|25
1768324380000|2026-01-13 17:13:00|23849.4|23837.4|23842.2|23830.2|23849.7|23837.7|23842.2|23830.2|12
1768324390000|2026-01-13 17:13:10|23841.9|23829.9|23842.2|23830.2|23842.2|23830.2|23841.9|23829.9|2
1768324400000|2026-01-13 17:13:20|23844.4|23832.4|23849.4|23837.4|23853.1|23841.1|23844.4|23832.4|16
1768324410000|2026-01-13 17:13:30|23848.1|23836.1|23845.6|23833.6|23848.1|23836.1|23845.6|23833.6|1
1768324420000|2026-01-13 17:13:40|23844.4|23832.4|23844.7|23832.7|23844.7|23832.7|23844.4|23832.4|5
1768324430000|2026-01-13 17:13:50|23844.4|23832.4|23848.1|23836.1|23848.1|23836.1|23844.4|23832.4|6
1768324440000|2026-01-13 17:14:00|23850.3|23838.3|23852.2|23840.2|23852.5|23840.5|23849.7|23837.7|22
1768324450000|2026-01-13 17:14:10|23852.5|23840.5|23848.7|23836.7|23852.5|23840.5|23848.1|23836.1|3
1768324460000|2026-01-13 17:14:20|23849.1|23837.1|23845|23833|23849.7|23837.7|23845|23833|9
1768324470000|2026-01-13 17:14:30|23847.2|23835.2|23845.3|23833.3|23847.5|23835.5|23845.3|23833.3|3
1768324480000|2026-01-13 17:14:40|23847.2|23835.2|23847.2|23835.2|23847.2|23835.2|23847.2|23835.2|1
1768324490000|2026-01-13 17:14:50|23847.5|23835.5|23848.7|23836.7|23849.7|23837.7|23846.9|23834.9|12
1768324500000|2026-01-13 17:15:00|23850|23838|23850|23838|23850|23838|23848.4|23836.4|6
1768324510000|2026-01-13 17:15:10|23849.1|23837.1|23844.7|23832.7|23849.1|23837.1|23844.7|23832.7|5
1768324520000|2026-01-13 17:15:20|23843.8|23831.8|23833.1|23821.1|23843.8|23831.8|23832.8|23820.8|42
1768324530000|2026-01-13 17:15:30|23834.1|23822.1|23832.8|23820.8|23835.3|23823.3|23832.8|23820.8|0
1768324540000|2026-01-13 17:15:40|23830.3|23818.3|23830.3|23818.3|23831.9|23819.9|23829.4|23817.4|6
1768324550000|2026-01-13 17:15:50|23832.5|23820.5|23830.3|23818.3|23832.5|23820.5|23829.7|23817.7|5
1768324560000|2026-01-13 17:16:00|23831.2|23819.2|23838.7|23826.7|23839.1|23827.1|23830.9|23818.9|7
1768324570000|2026-01-13 17:16:10|23837.8|23825.8|23837.2|23825.2|23837.8|23825.8|23836.2|23824.2|23
1768324580000|2026-01-13 17:16:20|23837.5|23825.5|23841.2|23829.2|23842.2|23830.2|23837.2|23825.2|3
1768324590000|2026-01-13 17:16:30|23842.2|23830.2|23851.2|23839.2|23852.2|23840.2|23842.2|23830.2|11
1768324600000|2026-01-13 17:16:40|23850.3|23838.3|23847.2|23835.2|23850.3|23838.3|23847.2|23835.2|8
1768324610000|2026-01-13 17:16:50|23846.2|23834.2|23846.2|23834.2|23848.7|23836.7|23844.7|23832.7|3
1768324620000|2026-01-13 17:17:00|23845|23833|23847.2|23835.2|23847.5|23835.5|23845|23833|2
1768324630000|2026-01-13 17:17:10|23846.2|23834.2|23845|23833|23846.2|23834.2|23843.4|23831.4|2
1768324640000|2026-01-13 17:17:20|23844.7|23832.7|23840|23828|23844.7|23832.7|23838.7|23826.7|16
1768324650000|2026-01-13 17:17:30|23839.7|23827.7|23841.9|23829.9|23841.9|23829.9|23839.7|23827.7|8
1768324660000|2026-01-13 17:17:40|23840|23828|23842.5|23830.5|23842.5|23830.5|23840|23828|28
1768324670000|2026-01-13 17:17:50|23843.7|23831.7|23842.5|23830.5|23843.7|23831.7|23842.5|23830.5|4
1768324680000|2026-01-13 17:18:00|23842.8|23830.8|23845.3|23833.3|23846.2|23834.2|23842.8|23830.8|4
1768324690000|2026-01-13 17:18:10|23846.6|23834.6|23844.4|23832.4|23846.6|23834.6|23844.1|23832.1|11
1768324700000|2026-01-13 17:18:20|23845.3|23833.3|23844.7|23832.7|23847.8|23835.8|23844.1|23832.1|3
1768324710000|2026-01-13 17:18:30|23846.6|23834.6|23845.3|23833.3|23847.8|23835.8|23844.4|23832.4|6
1768324730000|2026-01-13 17:18:50|23845.6|23833.6|23849.7|23837.7|23850|23838|23845.6|23833.6|3
1768324740000|2026-01-13 17:19:00|23848.8|23836.8|23847.2|23835.2|23848.8|23836.8|23846.3|23834.3|3
1768324750000|2026-01-13 17:19:10|23845.9|23833.9|23845|23833|23847.2|23835.2|23843.4|23831.4|4
1768324760000|2026-01-13 17:19:20|23844.7|23832.7|23844.7|23832.7|23844.7|23832.7|23843.8|23831.8|6
1768324780000|2026-01-13 17:19:40|23845|23833|23848.8|23836.8|23848.8|23836.8|23845|23833|0
1768324790000|2026-01-13 17:19:50|23848.4|23836.4|23847.2|23835.2|23848.4|23836.4|23847.2|23835.2|6
1768324800000|2026-01-13 17:20:00|23848.4|23836.4|23848.4|23836.4|23848.4|23836.4|23848.4|23836.4|5
1768324810000|2026-01-13 17:20:10|23849.7|23837.7|23849.7|23837.7|23849.7|23837.7|23849.7|23837.7|6
1768324820000|2026-01-13 17:20:20|23850|23838|23842.2|23830.2|23850|23838|23842.2|23830.2|64
1768324830000|2026-01-13 17:20:30|23841.9|23829.9|23844.7|23832.7|23846.6|23834.6|23841.9|23829.9|3
1768324840000|2026-01-13 17:20:40|23844.4|23832.4|23843.1|23831.1|23844.4|23832.4|23842.2|23830.2|4
1768324850000|2026-01-13 17:20:50|23841.9|23829.9|23842.2|23830.2|23843.1|23831.1|23839.4|23827.4|10
1768324860000|2026-01-13 17:21:00|23843.1|23831.1|23842.2|23830.2|23843.1|23831.1|23842.2|23830.2|16
1768324870000|2026-01-13 17:21:10|23841.9|23829.9|23842.2|23830.2|23842.2|23830.2|23840.9|23828.9|7
1768324880000|2026-01-13 17:21:20|23842.5|23830.5|23848.8|23836.8|23848.8|23836.8|23842.5|23830.5|11
1768324890000|2026-01-13 17:21:30|23849.7|23837.7|23847.5|23835.5|23850|23838|23846.6|23834.6|2
1768324900000|2026-01-13 17:21:40|23845.9|23833.9|23845.9|23833.9|23845.9|23833.9|23845.9|23833.9|2
1768324910000|2026-01-13 17:21:50|23846.9|23834.9|23847.5|23835.5|23847.5|23835.5|23845|23833|9
1768324920000|2026-01-13 17:22:00|23845|23833|23845|23833|23847.5|23835.5|23845|23833|11
1768324930000|2026-01-13 17:22:10|23846.9|23834.9|23847.2|23835.2|23847.2|23835.2|23846.9|23834.9|1
1768324940000|2026-01-13 17:22:20|23846.3|23834.3|23845|23833|23846.3|23834.3|23845|23833|0
1768324950000|2026-01-13 17:22:30|23845.6|23833.6|23842.8|23830.8|23845.6|23833.6|23842.8|23830.8|58
1768324970000|2026-01-13 17:22:50|23841.9|23829.9|23840.3|23828.3|23841.9|23829.9|23840.3|23828.3|4
1768324980000|2026-01-13 17:23:00|23840|23828|23840.3|23828.3|23840.3|23828.3|23839.1|23827.1|7
1768324990000|2026-01-13 17:23:10|23842.2|23830.2|23841.2|23829.2|23842.2|23830.2|23839.7|23827.7|9
1768325000000|2026-01-13 17:23:20|23840.9|23828.9|23840|23828|23840.9|23828.9|23838.1|23826.1|8
1768325010000|2026-01-13 17:23:30|23839|23827|23838.1|23826.1|23839.7|23827.7|23837.5|23825.5|7
1768325020000|2026-01-13 17:23:40|23837.2|23825.2|23839|23827|23839.4|23827.4|23837.2|23825.2|67
1768325030000|2026-01-13 17:23:50|23838.1|23826.1|23839|23827|23839|23827|23838.1|23826.1|0
1768325040000|2026-01-13 17:24:00|23838.4|23826.4|23835.3|23823.3|23839.7|23827.7|23835.3|23823.3|21
1768325050000|2026-01-13 17:24:10|23836.2|23824.2|23839.7|23827.7|23839.7|23827.7|23836.2|23824.2|0
1768325060000|2026-01-13 17:24:20|23839|23827|23837.8|23825.8|23839|23827|23836.5|23824.5|5
1768325080000|2026-01-13 17:24:40|23838.4|23826.4|23838.4|23826.4|23838.4|23826.4|23838.4|23826.4|6
1768325090000|2026-01-13 17:24:50|23839.7|23827.7|23840.9|23828.9|23841.2|23829.2|23839.7|23827.7|3
1768325100000|2026-01-13 17:25:00|23841.2|23829.2|23838.4|23826.4|23841.2|23829.2|23838.4|23826.4|3
1768325110000|2026-01-13 17:25:10|23837.2|23825.2|23835|23823|23837.2|23825.2|23834|23822|29
1768325120000|2026-01-13 17:25:20|23835.3|23823.3|23837.8|23825.8|23837.8|23825.8|23835.3|23823.3|3
1768325130000|2026-01-13 17:25:30|23835.9|23823.9|23831.8|23819.8|23835.9|23823.9|23831.8|23819.8|4
1768325140000|2026-01-13 17:25:40|23832.5|23820.5|23835.6|23823.6|23835.9|23823.9|23832.5|23820.5|9
1768325150000|2026-01-13 17:25:50|23836.5|23824.5|23837.5|23825.5|23837.5|23825.5|23835.9|23823.9|65
1768325160000|2026-01-13 17:26:00|23835.9|23823.9|23835.9|23823.9|23836.2|23824.2|23835.9|23823.9|2
1768325170000|2026-01-13 17:26:10|23837.2|23825.2|23837.2|23825.2|23837.2|23825.2|23837.2|23825.2|2
1768325180000|2026-01-13 17:26:20|23836.6|23824.6|23839.1|23827.1|23839.1|23827.1|23836.6|23824.6|35
1768325190000|2026-01-13 17:26:30|||||||||1
1768325200000|2026-01-13 17:26:40|23844.4|23832.4|23853.1|23841.1|23853.1|23841.1|23841.9|23829.9|96
1768325210000|2026-01-13 17:26:50|23851.9|23839.9|23850.3|23838.3|23852.8|23840.8|23850.3|23838.3|4
1768325220000|2026-01-13 17:27:00|23850.9|23838.9|23850.6|23838.6|23853.1|23841.1|23850.6|23838.6|1
1768325230000|2026-01-13 17:27:10|23850.9|23838.9|23851.9|23839.9|23851.9|23839.9|23850.9|23838.9|0
1768325240000|2026-01-13 17:27:20|23851.6|23839.6|23852.8|23840.8|23852.8|23840.8|23851.6|23839.6|1
1768325250000|2026-01-13 17:27:30|23852.5|23840.5|23852.5|23840.5|23852.5|23840.5|23852.5|23840.5|11
1768325260000|2026-01-13 17:27:40|23853.5|23841.5|23853.8|23841.8|23854.1|23842.1|23853.5|23841.5|3
1768325270000|2026-01-13 17:27:50|23854.1|23842.1|23854.1|23842.1|23854.1|23842.1|23854.1|23842.1|0
1768325280000|2026-01-13 17:28:00|23855|23843|23852.5|23840.5|23855.3|23843.3|23850.3|23838.3|14
1768325290000|2026-01-13 17:28:10|23852.2|23840.2|23854.7|23842.7|23854.7|23842.7|23852.2|23840.2|3
1768325300000|2026-01-13 17:28:20|23852.8|23840.8|23856.3|23844.3|23856.3|23844.3|23852.5|23840.5|7
1768325310000|2026-01-13 17:28:30|23854.7|23842.7|23854.7|23842.7|23856.3|23844.3|23853.8|23841.8|6
1768325320000|2026-01-13 17:28:40|23855.7|23843.7|23852.5|23840.5|23856.3|23844.3|23852.5|23840.5|3
1768325330000|2026-01-13 17:28:50|23853.8|23841.8|23853.8|23841.8|23853.8|23841.8|23853.8|23841.8|0
1768325340000|2026-01-13 17:29:00|23852.8|23840.8|23852.8|23840.8|23852.8|23840.8|23852.8|23840.8|4
1768325350000|2026-01-13 17:29:10|23853.8|23841.8|23853.1|23841.1|23853.8|23841.8|23852.8|23840.8|15
1768325360000|2026-01-13 17:29:20|23853.7|23841.7|23855.6|23843.6|23855.6|23843.6|23853.7|23841.7|9
1768325370000|2026-01-13 17:29:30|23855.9|23843.9|23855.9|23843.9|23855.9|23843.9|23855.9|23843.9|0
1768325380000|2026-01-13 17:29:40|23855.6|23843.6|23856.9|23844.9|23856.9|23844.9|23855.6|23843.6|0
1768325390000|2026-01-13 17:29:50|23855.6|23843.6|23855.6|23843.6|23856.9|23844.9|23855.6|23843.6|9
1768325400000|2026-01-13 17:30:00|23856.6|23844.6|23855.9|23843.9|23857.2|23845.2|23855.6|23843.6|6
1768325410000|2026-01-13 17:30:10|23855.6|23843.6|23855.6|23843.6|23855.6|23843.6|23855.6|23843.6|0
1768325420000|2026-01-13 17:30:20|23856.6|23844.6|23853.4|23841.4|23856.9|23844.9|23853.4|23841.4|6
1768325430000|2026-01-13 17:30:30|23853.1|23841.1|23845.3|23833.3|23853.1|23841.1|23844.7|23832.7|14
1768325440000|2026-01-13 17:30:40|23845|23833|23847.5|23835.5|23847.5|23835.5|23845|23833|6
1768325450000|2026-01-13 17:30:50|23850|23838|23849.1|23837.1|23851.6|23839.6|23849.1|23837.1|13
1768325470000|2026-01-13 17:31:10|23850.9|23838.9|23836.9|23824.9|23850.9|23838.9|23836.9|23824.9|8
1768325480000|2026-01-13 17:31:20|23841.3|23829.3|23841.3|23829.3|23841.3|23829.3|23836.9|23824.9|44
1768325490000|2026-01-13 17:31:30|23841.6|23829.6|23846.3|23834.3|23846.3|23834.3|23841.6|23829.6|4
1768325500000|2026-01-13 17:31:40|23845.3|23833.3|23843.8|23831.8|23845.3|23833.3|23843.8|23831.8|2
1768325510000|2026-01-13 17:31:50|23842.8|23830.8|23846.3|23834.3|23846.3|23834.3|23842.8|23830.8|1
1768325530000|2026-01-13 17:32:10|23848.1|23836.1|23849.4|23837.4|23849.4|23837.4|23848.1|23836.1|10
1768325540000|2026-01-13 17:32:20|23850.3|23838.3|23850|23838|23850.6|23838.6|23850|23838|9
1768325550000|2026-01-13 17:32:30|23848.1|23836.1|23848.4|23836.4|23848.4|23836.4|23848.1|23836.1|0
1768325560000|2026-01-13 17:32:40|23852.2|23840.2|23853.4|23841.4|23853.4|23841.4|23850.9|23838.9|6
1768325570000|2026-01-13 17:32:50|23853.1|23841.1|23852.2|23840.2|23853.1|23841.1|23852.2|23840.2|6
1768325580000|2026-01-13 17:33:00|23851.9|23839.9|23853.4|23841.4|23853.4|23841.4|23851.9|23839.9|3
1768325590000|2026-01-13 17:33:10|23854.7|23842.7|23854.7|23842.7|23854.7|23842.7|23854.7|23842.7|0
1768325610000|2026-01-13 17:33:30|23856.6|23844.6|23855.3|23843.3|23856.6|23844.6|23855.3|23843.3|95
1768325620000|2026-01-13 17:33:40|23855|23843|23855|23843|23855.3|23843.3|23855|23843|2
1768325630000|2026-01-13 17:33:50|23855.3|23843.3|23855.9|23843.9|23856.3|23844.3|23855.3|23843.3|4
1768325640000|2026-01-13 17:34:00|23856.3|23844.3|23853.1|23841.1|23857.8|23845.8|23853.1|23841.1|16
1768325650000|2026-01-13 17:34:10|23851.2|23839.2|23851.6|23839.6|23852.2|23840.2|23851.2|23839.2|3
1768325660000|2026-01-13 17:34:20|23851.9|23839.9|23852.2|23840.2|23852.2|23840.2|23851.9|23839.9|3
1768325680000|2026-01-13 17:34:40|23853.1|23841.1|23850.6|23838.6|23853.1|23841.1|23850.6|23838.6|9
1768325690000|2026-01-13 17:34:50|23849.7|23837.7|23851.3|23839.3|23851.3|23839.3|23849.1|23837.1|11
1768325700000|2026-01-13 17:35:00|23850|23838|23850.6|23838.6|23852.5|23840.5|23849.1|23837.1|5
1768325710000|2026-01-13 17:35:10|23849.7|23837.7|23850|23838|23851.6|23839.6|23849.4|23837.4|16
1768325720000|2026-01-13 17:35:20|23850.3|23838.3|23850|23838|23851.6|23839.6|23850|23838|8
1768325730000|2026-01-13 17:35:30|23851.3|23839.3|23850|23838|23851.3|23839.3|23850|23838|1
1768325740000|2026-01-13 17:35:40|23849.1|23837.1|23845.3|23833.3|23850|23838|23845.3|23833.3|7
1768325750000|2026-01-13 17:35:50|23842.2|23830.2|23841.3|23829.3|23842.2|23830.2|23841.3|23829.3|7
1768325760000|2026-01-13 17:36:00|||||||||3
1768325770000|2026-01-13 17:36:10|23843.5|23831.5|23836.3|23824.3|23843.5|23831.5|23836.3|23824.3|15
1768325790000|2026-01-13 17:36:30|23835.3|23823.3|23836.3|23824.3|23836.3|23824.3|23835.3|23823.3|6
1768325800000|2026-01-13 17:36:40|23837.2|23825.2|23827.2|23815.2|23837.2|23825.2|23827.2|23815.2|17
1768325810000|2026-01-13 17:36:50|23827.5|23815.5|23827.2|23815.2|23827.5|23815.5|23827.2|23815.2|3
1768325820000|2026-01-13 17:37:00|||||||||9
1768325830000|2026-01-13 17:37:10|23827.5|23815.5|23823.5|23811.5|23828.5|23816.5|23823.1|23811.1|4
1768325840000|2026-01-13 17:37:20|23823.1|23811.1|23823.5|23811.5|23823.5|23811.5|23822.2|23810.2|6
1768325850000|2026-01-13 17:37:30|23824.4|23812.4|23827.2|23815.2|23828.5|23816.5|23824.4|23812.4|10
1768325860000|2026-01-13 17:37:40|23828.1|23816.1|23828.5|23816.5|23828.8|23816.8|23828.1|23816.1|64
1768325870000|2026-01-13 17:37:50|23826.3|23814.3|23826|23814|23826.3|23814.3|23825|23813|2
1768325880000|2026-01-13 17:38:00|23828.5|23816.5|23828.5|23816.5|23828.5|23816.5|23828.5|23816.5|3
1768325890000|2026-01-13 17:38:10|||||||||4
1768325900000|2026-01-13 17:38:20|23831|23819|23831|23819|23831.6|23819.6|23831|23819|5
1768325910000|2026-01-13 17:38:30|23830|23818|23831.3|23819.3|23831.3|23819.3|23829.7|23817.7|1
1768325920000|2026-01-13 17:38:40|23831.6|23819.6|23833.5|23821.5|23833.5|23821.5|23831.6|23819.6|1
1768325930000|2026-01-13 17:38:50|23834.1|23822.1|23836.3|23824.3|23836.3|23824.3|23833.5|23821.5|9
1768325940000|2026-01-13 17:39:00|||||||||5
1768325950000|2026-01-13 17:39:10|23835.7|23823.7|23833.2|23821.2|23835.7|23823.7|23833.2|23821.2|17
1768325960000|2026-01-13 17:39:20|||||||||4
1768325970000|2026-01-13 17:39:30|23832.8|23820.8|23827.8|23815.8|23832.8|23820.8|23825.7|23813.7|12
1768325980000|2026-01-13 17:39:40|23828.2|23816.2|23831|23819|23831|23819|23828.2|23816.2|5
1768325990000|2026-01-13 17:39:50|23830.3|23818.3|23830.7|23818.7|23830.7|23818.7|23830.3|23818.3|3
1768326000000|2026-01-13 17:40:00|23831.9|23819.9|23832.8|23820.8|23832.8|23820.8|23830.3|23818.3|8
1768326010000|2026-01-13 17:40:10|23833.2|23821.2|23832.8|23820.8|23833.2|23821.2|23832.8|23820.8|3
1768326020000|2026-01-13 17:40:20|23831.9|23819.9|23823.5|23811.5|23831.9|23819.9|23823.5|23811.5|4
1768326030000|2026-01-13 17:40:30|23825.7|23813.7|23823.5|23811.5|23825.7|23813.7|23823.5|23811.5|7
1768326040000|2026-01-13 17:40:40|23824.4|23812.4|23824.4|23812.4|23824.4|23812.4|23824.4|23812.4|5
1768326050000|2026-01-13 17:40:50|23823.5|23811.5|23822.8|23810.8|23825.3|23813.3|23820.3|23808.3|15
1768326060000|2026-01-13 17:41:00|23823.2|23811.2|23823.2|23811.2|23823.2|23811.2|23823.2|23811.2|3
1768326070000|2026-01-13 17:41:10|23822.2|23810.2|23819.4|23807.4|23822.2|23810.2|23819.4|23807.4|16
1768326080000|2026-01-13 17:41:20|23821|23809|23827.8|23815.8|23829.4|23817.4|23821|23809|11
1768326100000|2026-01-13 17:41:40|23834.7|23822.7|23831|23819|23834.7|23822.7|23828.5|23816.5|28
1768326110000|2026-01-13 17:41:50|23830.3|23818.3|23829.4|23817.4|23831.6|23819.6|23829.4|23817.4|15
1768326120000|2026-01-13 17:42:00|23830.7|23818.7|23830.7|23818.7|23833.5|23821.5|23830.7|23818.7|2
1768326130000|2026-01-13 17:42:10|23831.3|23819.3|23831.3|23819.3|23831.3|23819.3|23831.3|23819.3|4
1768326140000|2026-01-13 17:42:20|23831|23819|23824.4|23812.4|23831|23819|23823.5|23811.5|2
1768326150000|2026-01-13 17:42:30|23829.7|23817.7|23830.7|23818.7|23831|23819|23829.7|23817.7|9
1768326160000|2026-01-13 17:42:40|23831|23819|23831.9|23819.9|23831.9|23819.9|23830.7|23818.7|3
1768326170000|2026-01-13 17:42:50|23831|23819|23830.7|23818.7|23831.9|23819.9|23830.7|23818.7|0
1768326180000|2026-01-13 17:43:00|23827.9|23815.9|23823.5|23811.5|23827.9|23815.9|23823.5|23811.5|24
1768326190000|2026-01-13 17:43:10|23824.4|23812.4|23829.4|23817.4|23829.4|23817.4|23824.4|23812.4|9
1768326200000|2026-01-13 17:43:20|23828.5|23816.5|23828.5|23816.5|23828.5|23816.5|23828.5|23816.5|0
1768326210000|2026-01-13 17:43:30|23829.7|23817.7|23821.9|23809.9|23829.7|23817.7|23821.9|23809.9|6
1768326220000|2026-01-13 17:43:40|23821.6|23809.6|23820.7|23808.7|23821.6|23809.6|23820.7|23808.7|7
1768326230000|2026-01-13 17:43:50|23821|23809|23820|23808|23821|23809|23819.7|23807.7|51
1768326250000|2026-01-13 17:44:10|23819.7|23807.7|23813.8|23801.8|23819.7|23807.7|23813.8|23801.8|3
1768326260000|2026-01-13 17:44:20|23816|23804|23818.5|23806.5|23818.5|23806.5|23816|23804|4
1768326270000|2026-01-13 17:44:30|23820|23808|23825|23813|23826.3|23814.3|23818.8|23806.8|5
1768326280000|2026-01-13 17:44:40|23826|23814|23826.6|23814.6|23827.5|23815.5|23826|23814|2
1768326290000|2026-01-13 17:44:50|23827.5|23815.5|23827.2|23815.2|23828.5|23816.5|23827.2|23815.2|5
1768326300000|2026-01-13 17:45:00|23827.5|23815.5|23826.6|23814.6|23827.5|23815.5|23826.3|23814.3|1
1768326310000|2026-01-13 17:45:10|23827.2|23815.2|23829.1|23817.1|23829.1|23817.1|23826.6|23814.6|3
1768326320000|2026-01-13 17:45:20|23831|23819|23826|23814|23831|23819|23826|23814|4
1768326330000|2026-01-13 17:45:30|23825|23813|23825|23813|23825|23813|23825|23813|2
1768326340000|2026-01-13 17:45:40|23824.7|23812.7|23824.7|23812.7|23824.7|23812.7|23824.7|23812.7|0
1768326350000|2026-01-13 17:45:50|23823.5|23811.5|23823.5|23811.5|23823.8|23811.8|23822.5|23810.5|6
1768326360000|2026-01-13 17:46:00|23829.1|23817.1|23826.9|23814.9|23831.9|23819.9|23826.9|23814.9|31
1768326370000|2026-01-13 17:46:10|23827.2|23815.2|23828.5|23816.5|23828.5|23816.5|23825|23813|2
1768326380000|2026-01-13 17:46:20|23828.8|23816.8|23827.9|23815.9|23830.7|23818.7|23825.4|23813.4|32
1768326390000|2026-01-13 17:46:30|23828.5|23816.5|23826.9|23814.9|23828.5|23816.5|23825.4|23813.4|3
1768326400000|2026-01-13 17:46:40|23827.9|23815.9|23827.9|23815.9|23827.9|23815.9|23827.9|23815.9|0
1768326410000|2026-01-13 17:46:50|23828.2|23816.2|23829.1|23817.1|23830|23818|23828.2|23816.2|19
1768326420000|2026-01-13 17:47:00|23832.9|23820.9|23832.9|23820.9|23833.2|23821.2|23831.6|23819.6|14
1768326430000|2026-01-13 17:47:10|23831|23819|23830.4|23818.4|23831|23819|23830.4|23818.4|6
1768326440000|2026-01-13 17:47:20|23831.9|23819.9|23831.9|23819.9|23831.9|23819.9|23831|23819|10
1768326450000|2026-01-13 17:47:30|23831|23819|23831.9|23819.9|23831.9|23819.9|23830.7|23818.7|2
1768326460000|2026-01-13 17:47:40|23831|23819|23831|23819|23831|23819|23831|23819|2
1768326470000|2026-01-13 17:47:50|23831.9|23819.9|23830.4|23818.4|23831.9|23819.9|23830.4|23818.4|5
1768326480000|2026-01-13 17:48:00|23830.7|23818.7|23830.7|23818.7|23833.2|23821.2|23829.4|23817.4|14
1768326490000|2026-01-13 17:48:10|23831.3|23819.3|23830.4|23818.4|23832.9|23820.9|23829.1|23817.1|11
1768326500000|2026-01-13 17:48:20|23827.9|23815.9|23826.6|23814.6|23827.9|23815.9|23826.6|23814.6|6
1768326510000|2026-01-13 17:48:30|23826.9|23814.9|23828.2|23816.2|23828.2|23816.2|23826.9|23814.9|6
1768326530000|2026-01-13 17:48:50|23827.2|23815.2|23827.2|23815.2|23827.2|23815.2|23827.2|23815.2|12
1768326540000|2026-01-13 17:49:00|23827.5|23815.5|23833.8|23821.8|23833.8|23821.8|23827.2|23815.2|24
1768326550000|2026-01-13 17:49:10|23833.5|23821.5|23833.5|23821.5|23833.8|23821.8|23833.5|23821.5|3
1768326560000|2026-01-13 17:49:20|23835.7|23823.7|23836.3|23824.3|23836.3|23824.3|23830.3|23818.3|15
1768326570000|2026-01-13 17:49:30|23836.6|23824.6|23836.6|23824.6|23836.6|23824.6|23836|23824|2
1768326590000|2026-01-13 17:49:50|23839.7|23827.7|23839.1|23827.1|23840|23828|23838.8|23826.8|7
1768326600000|2026-01-13 17:50:00|23838.8|23826.8|23838.8|23826.8|23840|23828|23838.8|23826.8|8
1768326610000|2026-01-13 17:50:10|23840.3|23828.3|23850.3|23838.3|23850.3|23838.3|23840.3|23828.3|16
1768326620000|2026-01-13 17:50:20|23849.4|23837.4|23850|23838|23850.3|23838.3|23849.1|23837.1|8
1768326630000|2026-01-13 17:50:30|23850.3|23838.3|23854.1|23842.1|23854.1|23842.1|23850|23838|3
1768326640000|2026-01-13 17:50:40|23853.8|23841.8|23855.3|23843.3|23855.3|23843.3|23853.8|23841.8|9
1768326650000|2026-01-13 17:50:50|23855|23843|23851.6|23839.6|23855|23843|23851.6|23839.6|3
1768326660000|2026-01-13 17:51:00|23851.3|23839.3|23849.1|23837.1|23851.3|23839.3|23846.6|23834.6|8
1768326670000|2026-01-13 17:51:10|23849.4|23837.4|23852.8|23840.8|23854.1|23842.1|23849.4|23837.4|35
1768326680000|2026-01-13 17:51:20|23853.8|23841.8|23849.7|23837.7|23853.8|23841.8|23849.7|23837.7|19
1768326690000|2026-01-13 17:51:30|23851.6|23839.6|23851.6|23839.6|23851.6|23839.6|23851.6|23839.6|3
1768326700000|2026-01-13 17:51:40|23851|23839|23851|23839|23851.6|23839.6|23851|23839|2
1768326710000|2026-01-13 17:51:50|23851.3|23839.3|23851.3|23839.3|23851.3|23839.3|23851|23839|2
1768326730000|2026-01-13 17:52:10|23851|23839|23851|23839|23851|23839|23851|23839|2
1768326740000|2026-01-13 17:52:20|23851.3|23839.3|23851|23839|23851.3|23839.3|23851|23839|4
1768326750000|2026-01-13 17:52:30|23851.3|23839.3|23851|23839|23851.3|23839.3|23851|23839|0
1768326760000|2026-01-13 17:52:40|||||||||5
1768326770000|2026-01-13 17:52:50|||||||||1
1768326780000|2026-01-13 17:53:00|23850.7|23838.7|23849.7|23837.7|23850.7|23838.7|23849.1|23837.1|11
1768326790000|2026-01-13 17:53:10|23851|23839|23849.7|23837.7|23851|23839|23849.7|23837.7|1
1768326810000|2026-01-13 17:53:30|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|9
1768326820000|2026-01-13 17:53:40|23849.1|23837.1|23851|23839|23851.9|23839.9|23847.2|23835.2|6
1768326830000|2026-01-13 17:53:50|23851.9|23839.9|23852.2|23840.2|23853.5|23841.5|23851.9|23839.9|7
1768326840000|2026-01-13 17:54:00|23851|23839|23849.1|23837.1|23851|23839|23848.5|23836.5|3
1768326850000|2026-01-13 17:54:10|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.1|23837.1|1
1768326860000|2026-01-13 17:54:20|23849.1|23837.1|23842.6|23830.6|23849.1|23837.1|23840.7|23828.7|2
1768326870000|2026-01-13 17:54:30|23840.7|23828.7|23840.7|23828.7|23841|23829|23840.7|23828.7|7
1768326880000|2026-01-13 17:54:40|23842.9|23830.9|23842.9|23830.9|23842.9|23830.9|23842.9|23830.9|2
1768326890000|2026-01-13 17:54:50|23841.9|23829.9|23841|23829|23841.9|23829.9|23840.7|23828.7|4
1768326900000|2026-01-13 17:55:00|23840.7|23828.7|23836|23824|23840.7|23828.7|23836|23824|40
1768326910000|2026-01-13 17:55:10|23835.1|23823.1|23835.1|23823.1|23835.1|23823.1|23832.6|23820.6|2
1768326920000|2026-01-13 17:55:20|23835.4|23823.4|23837.9|23825.9|23837.9|23825.9|23835.4|23823.4|2
1768326930000|2026-01-13 17:55:30|23840.1|23828.1|23836.6|23824.6|23840.4|23828.4|23836.6|23824.6|2
1768326940000|2026-01-13 17:55:40|23837.6|23825.6|23837.9|23825.9|23837.9|23825.9|23837.6|23825.6|1
1768326950000|2026-01-13 17:55:50|23840.1|23828.1|23838.5|23826.5|23840.1|23828.1|23838.5|23826.5|13
1768326960000|2026-01-13 17:56:00|23836.6|23824.6|23839.8|23827.8|23839.8|23827.8|23836.6|23824.6|0
1768326970000|2026-01-13 17:56:10|23838.8|23826.8|23840.7|23828.7|23841|23829|23838.5|23826.5|11
1768326980000|2026-01-13 17:56:20|23837.3|23825.3|23834.5|23822.5|23837.3|23825.3|23834.5|23822.5|7
1768326990000|2026-01-13 17:56:30|23832.3|23820.3|23823.8|23811.8|23833.2|23821.2|23823.5|23811.5|15
1768327000000|2026-01-13 17:56:40|23824.8|23812.8|23822.3|23810.3|23824.8|23812.8|23821.6|23809.6|7
1768327010000|2026-01-13 17:56:50|23823.2|23811.2|23822.3|23810.3|23824.5|23812.5|23822|23810|22
1768327020000|2026-01-13 17:57:00|23823.2|23811.2|23823.2|23811.2|23823.2|23811.2|23823.2|23811.2|1
1768327030000|2026-01-13 17:57:10|23824.8|23812.8|23827.3|23815.3|23827.3|23815.3|23824.8|23812.8|11
1768327040000|2026-01-13 17:57:20|23827|23815|23824.8|23812.8|23827|23815|23824.5|23812.5|2
1768327050000|2026-01-13 17:57:30|23824.5|23812.5|23826.6|23814.6|23827.3|23815.3|23824.5|23812.5|4
1768327060000|2026-01-13 17:57:40|23825.7|23813.7|23822.6|23810.6|23825.7|23813.7|23822.3|23810.3|10
1768327070000|2026-01-13 17:57:50|23824.8|23812.8|23827|23815|23827|23815|23824.8|23812.8|10
1768327080000|2026-01-13 17:58:00|23827.3|23815.3|23829.5|23817.5|23829.5|23817.5|23827.3|23815.3|6
1768327090000|2026-01-13 17:58:10|23828.2|23816.2|23825.7|23813.7|23828.2|23816.2|23825.7|23813.7|1
1768327110000|2026-01-13 17:58:30|23824.8|23812.8|23825.7|23813.7|23825.7|23813.7|23824.8|23812.8|3
1768327120000|2026-01-13 17:58:40|23826.6|23814.6|23826.6|23814.6|23826.6|23814.6|23826.6|23814.6|3
1768327130000|2026-01-13 17:58:50|23824.5|23812.5|23820.4|23808.4|23824.8|23812.8|23820.4|23808.4|9
1768327140000|2026-01-13 17:59:00|23821.3|23809.3|23824.5|23812.5|23824.5|23812.5|23821.3|23809.3|5
1768327150000|2026-01-13 17:59:10|23826.7|23814.7|23829.8|23817.8|23829.8|23817.8|23824.8|23812.8|15
1768327160000|2026-01-13 17:59:20|23831.7|23819.7|23837|23825|23837|23825|23831.7|23819.7|8
1768327170000|2026-01-13 17:59:30|23837.3|23825.3|23839.2|23827.2|23842|23830|23837|23825|28
1768327180000|2026-01-13 17:59:40|23838.2|23826.2|23839.8|23827.8|23839.8|23827.8|23838.2|23826.2|2
1768327190000|2026-01-13 17:59:50|23840.7|23828.7|23841.7|23829.7|23842.3|23830.3|23840.7|23828.7|17
1768327200000|2026-01-13 18:00:00|23842.3|23830.3|23842.3|23830.3|23842.3|23830.3|23842.3|23830.3|8
1768327210000|2026-01-13 18:00:10|23843.2|23831.2|23841.7|23829.7|23844.8|23832.8|23841.7|23829.7|10
1768327220000|2026-01-13 18:00:20|23839.8|23827.8|23844.2|23832.2|23844.2|23832.2|23839.8|23827.8|26
1768327230000|2026-01-13 18:00:30|23845.1|23833.1|23847.9|23835.9|23849.2|23837.2|23844.2|23832.2|7
1768327240000|2026-01-13 18:00:40|23848.2|23836.2|23846.7|23834.7|23848.2|23836.2|23846.7|23834.7|23
1768327250000|2026-01-13 18:00:50|23845.7|23833.7|23847.6|23835.6|23849.2|23837.2|23845.1|23833.1|7
1768327260000|2026-01-13 18:01:00|23848.5|23836.5|23844.2|23832.2|23848.5|23836.5|23843.8|23831.8|22
1768327270000|2026-01-13 18:01:10|23843.8|23831.8|23838.2|23826.2|23843.8|23831.8|23838.2|23826.2|1
1768327280000|2026-01-13 18:01:20|23839.2|23827.2|23841.7|23829.7|23841.7|23829.7|23839.2|23827.2|3
1768327290000|2026-01-13 18:01:30|23840.7|23828.7|23842.9|23830.9|23842.9|23830.9|23840.7|23828.7|5
1768327300000|2026-01-13 18:01:40|23843.5|23831.5|23847|23835|23847.3|23835.3|23843.5|23831.5|4
1768327310000|2026-01-13 18:01:50|23846.7|23834.7|23846.7|23834.7|23846.7|23834.7|23846.7|23834.7|0
1768327320000|2026-01-13 18:02:00|23845.7|23833.7|23844.2|23832.2|23846.7|23834.7|23844.2|23832.2|3
1768327330000|2026-01-13 18:02:10|||||||||4
1768327340000|2026-01-13 18:02:20|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|2
1768327350000|2026-01-13 18:02:30|23846.7|23834.7|23847.6|23835.6|23847.6|23835.6|23846.7|23834.7|9
1768327360000|2026-01-13 18:02:40|23848.5|23836.5|23853.8|23841.8|23853.8|23841.8|23848.5|23836.5|9
1768327370000|2026-01-13 18:02:50|23854.2|23842.2|23855.1|23843.1|23856|23844|23853.8|23841.8|10
1768327380000|2026-01-13 18:03:00|23851.3|23839.3|23853.2|23841.2|23853.9|23841.9|23850.1|23838.1|23
1768327390000|2026-01-13 18:03:10|23852.9|23840.9|23853.9|23841.9|23856|23844|23852.9|23840.9|8
1768327400000|2026-01-13 18:03:20|23854.8|23842.8|23852|23840|23854.8|23842.8|23852|23840|17
1768327410000|2026-01-13 18:03:30|23849.2|23837.2|23849.2|23837.2|23850.4|23838.4|23847.9|23835.9|7
1768327420000|2026-01-13 18:03:40|23851|23839|23850.1|23838.1|23851|23839|23850.1|23838.1|5
1768327430000|2026-01-13 18:03:50|23848.9|23836.9|23849.2|23837.2|23849.2|23837.2|23848.9|23836.9|4
1768327440000|2026-01-13 18:04:00|23851|23839|23850.1|23838.1|23851|23839|23850.1|23838.1|0
1768327450000|2026-01-13 18:04:10|23851|23839|23851.4|23839.4|23851.4|23839.4|23851|23839|2
1768327460000|2026-01-13 18:04:20|23851|23839|23848.9|23836.9|23851|23839|23847.9|23835.9|10
1768327470000|2026-01-13 18:04:30|23848.5|23836.5|23845.4|23833.4|23848.5|23836.5|23845.4|23833.4|6
1768327480000|2026-01-13 18:04:40|23846.4|23834.4|23846.4|23834.4|23846.4|23834.4|23846.4|23834.4|4
1768327490000|2026-01-13 18:04:50|23845.4|23833.4|23846.4|23834.4|23846.4|23834.4|23845.4|23833.4|0
1768327500000|2026-01-13 18:05:00|23846.7|23834.7|23850.4|23838.4|23850.4|23838.4|23846.7|23834.7|107
1768327510000|2026-01-13 18:05:10|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|11
1768327520000|2026-01-13 18:05:20|23850.4|23838.4|23850.7|23838.7|23850.7|23838.7|23850.4|23838.4|3
1768327550000|2026-01-13 18:05:50|23851|23839|23852|23840|23852|23840|23850.7|23838.7|17
1768327560000|2026-01-13 18:06:00|||||||||1
1768327580000|2026-01-13 18:06:20|23851.7|23839.7|23851.7|23839.7|23851.7|23839.7|23851.7|23839.7|2
1768327590000|2026-01-13 18:06:30|23852|23840|23852.9|23840.9|23853.2|23841.2|23852|23840|1
1768327600000|2026-01-13 18:06:40|23852|23840|23852.9|23840.9|23852.9|23840.9|23852|23840|17
1768327610000|2026-01-13 18:06:50|23853.2|23841.2|23852.9|23840.9|23853.2|23841.2|23852.9|23840.9|2
1768327620000|2026-01-13 18:07:00|23853.2|23841.2|23851.7|23839.7|23853.2|23841.2|23851.7|23839.7|1
1768327630000|2026-01-13 18:07:10|23852|23840|23852|23840|23852.9|23840.9|23851.7|23839.7|4
1768327640000|2026-01-13 18:07:20|23852.9|23840.9|23852.9|23840.9|23852.9|23840.9|23852.9|23840.9|15
1768327650000|2026-01-13 18:07:30|23852|23840|23852.3|23840.3|23852.3|23840.3|23851.4|23839.4|8
1768327660000|2026-01-13 18:07:40|||||||||12
1768327670000|2026-01-13 18:07:50|23851.4|23839.4|23854.8|23842.8|23854.8|23842.8|23851.4|23839.4|6
1768327680000|2026-01-13 18:08:00|23855.1|23843.1|23854.8|23842.8|23855.1|23843.1|23853.9|23841.9|2
1768327690000|2026-01-13 18:08:10|||||||||12
1768327700000|2026-01-13 18:08:20|23855.1|23843.1|23854.8|23842.8|23855.1|23843.1|23854.8|23842.8|1
1768327710000|2026-01-13 18:08:30|||||||||8
1768327720000|2026-01-13 18:08:40|23854.5|23842.5|23853.6|23841.6|23854.5|23842.5|23853.6|23841.6|5
1768327730000|2026-01-13 18:08:50|23854.8|23842.8|23853.9|23841.9|23856.7|23844.7|23853.9|23841.9|6
1768327740000|2026-01-13 18:09:00|23853.6|23841.6|23850.7|23838.7|23853.6|23841.6|23850.4|23838.4|15
1768327750000|2026-01-13 18:09:10|23851.7|23839.7|23852.9|23840.9|23852.9|23840.9|23851.7|23839.7|2
1768327760000|2026-01-13 18:09:20|23855.4|23843.4|23855.1|23843.1|23855.7|23843.7|23855.1|23843.1|8
1768327770000|2026-01-13 18:09:30|23854.2|23842.2|23847.9|23835.9|23854.2|23842.2|23847.9|23835.9|30
1768327780000|2026-01-13 18:09:40|23847|23835|23847.9|23835.9|23847.9|23835.9|23847|23835|0
1768327790000|2026-01-13 18:09:50|23847|23835|23845.7|23833.7|23847|23835|23842.9|23830.9|16
1768327800000|2026-01-13 18:10:00|23847.9|23835.9|23845.7|23833.7|23847.9|23835.9|23845.7|23833.7|4
1768327810000|2026-01-13 18:10:10|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|23844.8|23832.8|43
1768327820000|2026-01-13 18:10:20|23848.2|23836.2|23847.3|23835.3|23848.9|23836.9|23847.3|23835.3|21
1768327830000|2026-01-13 18:10:30|23847.6|23835.6|23848.6|23836.6|23848.6|23836.6|23847.6|23835.6|0
1768327840000|2026-01-13 18:10:40|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|3
1768327850000|2026-01-13 18:10:50|23851.4|23839.4|23852.3|23840.3|23852.3|23840.3|23851.1|23839.1|2
1768327860000|2026-01-13 18:11:00|23857.6|23845.6|23854.8|23842.8|23857.6|23845.6|23853.6|23841.6|32
1768327870000|2026-01-13 18:11:10|23855.1|23843.1|23856.1|23844.1|23856.1|23844.1|23855.1|23843.1|5
1768327880000|2026-01-13 18:11:20|23855.8|23843.8|23854.8|23842.8|23856.4|23844.4|23854.8|23842.8|3
1768327890000|2026-01-13 18:11:30|23856.7|23844.7|23856.1|23844.1|23857|23845|23856.1|23844.1|2
1768327900000|2026-01-13 18:11:40|23852.6|23840.6|23852.3|23840.3|23853.6|23841.6|23852.3|23840.3|2
1768327910000|2026-01-13 18:11:50|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|2
1768327920000|2026-01-13 18:12:00|23850.1|23838.1|23851.1|23839.1|23851.4|23839.4|23850.1|23838.1|4
1768327940000|2026-01-13 18:12:20|||||||||26
1768327950000|2026-01-13 18:12:30|23851.4|23839.4|23853.3|23841.3|23853.6|23841.6|23851.4|23839.4|2
1768327960000|2026-01-13 18:12:40|23852.3|23840.3|23852.3|23840.3|23853.6|23841.6|23852.3|23840.3|2
1768327970000|2026-01-13 18:12:50|23852|23840|23852.6|23840.6|23853.6|23841.6|23852|23840|15
1768327980000|2026-01-13 18:13:00|23852.3|23840.3|23853.9|23841.9|23853.9|23841.9|23852.3|23840.3|2
1768327990000|2026-01-13 18:13:10|23854.8|23842.8|23854.5|23842.5|23857|23845|23854.2|23842.2|7
1768328000000|2026-01-13 18:13:20|23855.8|23843.8|23854.5|23842.5|23855.8|23843.8|23852.3|23840.3|4
1768328010000|2026-01-13 18:13:30|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|23852.3|23840.3|1
1768328020000|2026-01-13 18:13:40|23855.8|23843.8|23854.5|23842.5|23855.8|23843.8|23854.5|23842.5|3
1768328030000|2026-01-13 18:13:50|23855.4|23843.4|23855.8|23843.8|23855.8|23843.8|23855.4|23843.4|3
1768328040000|2026-01-13 18:14:00|23854.8|23842.8|23855.8|23843.8|23855.8|23843.8|23854.8|23842.8|3
1768328050000|2026-01-13 18:14:10|23854.8|23842.8|23854.5|23842.5|23854.8|23842.8|23854.5|23842.5|4
1768328060000|2026-01-13 18:14:20|23855.4|23843.4|23855.8|23843.8|23855.8|23843.8|23854.5|23842.5|0
1768328070000|2026-01-13 18:14:30|||||||||4
1768328090000|2026-01-13 18:14:50|23854.2|23842.2|23854.5|23842.5|23854.5|23842.5|23854.2|23842.2|4
1768328100000|2026-01-13 18:15:00|23856.7|23844.7|23857|23845|23857|23845|23856.7|23844.7|5
1768328110000|2026-01-13 18:15:10|23856.7|23844.7|23857|23845|23857|23845|23856.7|23844.7|4
1768328120000|2026-01-13 18:15:20|23856.7|23844.7|23856.7|23844.7|23856.7|23844.7|23856.7|23844.7|8
1768328130000|2026-01-13 18:15:30|23857.3|23845.3|23855.5|23843.5|23858.6|23846.6|23855.5|23843.5|16
1768328140000|2026-01-13 18:15:40|23854.5|23842.5|23855.5|23843.5|23855.5|23843.5|23854.5|23842.5|2
1768328150000|2026-01-13 18:15:50|23854.5|23842.5|23854.5|23842.5|23855.8|23843.8|23854.5|23842.5|2
1768328160000|2026-01-13 18:16:00|23855.5|23843.5|23855.5|23843.5|23855.8|23843.8|23855.5|23843.5|20
1768328170000|2026-01-13 18:16:10|23855.8|23843.8|23855.8|23843.8|23855.8|23843.8|23855.8|23843.8|1
1768328180000|2026-01-13 18:16:20|23858|23846|23858.3|23846.3|23858.3|23846.3|23858|23846|4
1768328190000|2026-01-13 18:16:30|23857|23845|23856.7|23844.7|23857|23845|23856.7|23844.7|4
1768328200000|2026-01-13 18:16:40|23858|23846|23859.2|23847.2|23859.2|23847.2|23858|23846|1
1768328210000|2026-01-13 18:16:50|||||||||6
1768328220000|2026-01-13 18:17:00|23859.5|23847.5|23856.7|23844.7|23859.5|23847.5|23856.7|23844.7|5
1768328230000|2026-01-13 18:17:10|23855.8|23843.8|23854.2|23842.2|23855.8|23843.8|23854.2|23842.2|2
1768328240000|2026-01-13 18:17:20|23853.3|23841.3|23853.3|23841.3|23853.3|23841.3|23852.3|23840.3|9
1768328250000|2026-01-13 18:17:30|23856.7|23844.7|23853.6|23841.6|23856.7|23844.7|23853.6|23841.6|12
1768328260000|2026-01-13 18:17:40|23854.5|23842.5|23850.5|23838.5|23854.5|23842.5|23845.5|23833.5|23
1768328270000|2026-01-13 18:17:50|23849.2|23837.2|23850.5|23838.5|23850.8|23838.8|23849.2|23837.2|3
1768328280000|2026-01-13 18:18:00|23850.8|23838.8|23849.5|23837.5|23851.1|23839.1|23849.2|23837.2|7
1768328290000|2026-01-13 18:18:10|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|0
1768328300000|2026-01-13 18:18:20|23849.2|23837.2|23848|23836|23849.2|23837.2|23848|23836|7
1768328310000|2026-01-13 18:18:30|23848.3|23836.3|23850.5|23838.5|23850.5|23838.5|23848|23836|1
1768328320000|2026-01-13 18:18:40|||||||||2
1768328330000|2026-01-13 18:18:50|||||||||6
1768328340000|2026-01-13 18:19:00|23849.2|23837.2|23849.2|23837.2|23849.2|23837.2|23849.2|23837.2|12
1768328360000|2026-01-13 18:19:20|||||||||2
1768328370000|2026-01-13 18:19:30|||||||||2
1768328380000|2026-01-13 18:19:40|23850.2|23838.2|23850.2|23838.2|23850.2|23838.2|23850.2|23838.2|8
1768328390000|2026-01-13 18:19:50|23849.8|23837.8|23849.8|23837.8|23849.8|23837.8|23849.8|23837.8|3
1768328400000|2026-01-13 18:20:00|23850.2|23838.2|23853.9|23841.9|23858|23846|23850.2|23838.2|41
1768328410000|2026-01-13 18:20:10|||||||||2
1768328420000|2026-01-13 18:20:20|23853|23841|23852.7|23840.7|23853.9|23841.9|23852.7|23840.7|2
1768328440000|2026-01-13 18:20:40|23853|23841|23852.7|23840.7|23853|23841|23852.7|23840.7|4
1768328460000|2026-01-13 18:21:00|23851.4|23839.4|23852.3|23840.3|23853|23841|23851.4|23839.4|12
1768328470000|2026-01-13 18:21:10|23851.4|23839.4|23842.7|23830.7|23851.4|23839.4|23842.3|23830.3|17
1768328480000|2026-01-13 18:21:20|23843.9|23831.9|23845.2|23833.2|23848.6|23836.6|23843.9|23831.9|14
1768328490000|2026-01-13 18:21:30|||||||||1
1768328500000|2026-01-13 18:21:40|23843.9|23831.9|23844.8|23832.8|23844.8|23832.8|23843.9|23831.9|0
1768328510000|2026-01-13 18:21:50|23843.9|23831.9|23847.4|23835.4|23849.9|23837.9|23843.9|23831.9|23
1768328520000|2026-01-13 18:22:00|23846.4|23834.4|23850.2|23838.2|23851.1|23839.1|23846.4|23834.4|14
1768328540000|2026-01-13 18:22:20|23849.9|23837.9|23849.9|23837.9|23849.9|23837.9|23849.9|23837.9|3
1768328550000|2026-01-13 18:22:30|||||||||1
1768328560000|2026-01-13 18:22:40|||||||||7
1768328570000|2026-01-13 18:22:50|23848.9|23836.9|23849.9|23837.9|23849.9|23837.9|23848.9|23836.9|0
1768328580000|2026-01-13 18:23:00|||||||||4
1768328590000|2026-01-13 18:23:10|23848.9|23836.9|23848.6|23836.6|23848.9|23836.9|23848.6|23836.6|7
1768328600000|2026-01-13 18:23:20|23849.9|23837.9|23847.4|23835.4|23849.9|23837.9|23846.1|23834.1|9
1768328610000|2026-01-13 18:23:30|23853.9|23841.9|23853.9|23841.9|23853.9|23841.9|23853.9|23841.9|7
1768328620000|2026-01-13 18:23:40|23853.6|23841.6|23849.9|23837.9|23853.6|23841.6|23849.9|23837.9|0
1768328630000|2026-01-13 18:23:50|23851.4|23839.4|23851.4|23839.4|23851.4|23839.4|23851.4|23839.4|1
1768328640000|2026-01-13 18:24:00|23850.2|23838.2|23850.5|23838.5|23850.5|23838.5|23849.9|23837.9|8
1768328650000|2026-01-13 18:24:10|23850.2|23838.2|23850.8|23838.8|23850.8|23838.8|23849.2|23837.2|6
1768328660000|2026-01-13 18:24:20|23850.5|23838.5|23850.8|23838.8|23850.8|23838.8|23850.5|23838.5|2
1768328670000|2026-01-13 18:24:30|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|2
1768328690000|2026-01-13 18:24:50|23850.2|23838.2|23849.2|23837.2|23850.2|23838.2|23849.2|23837.2|1
1768328700000|2026-01-13 18:25:00|23849.5|23837.5|23850.5|23838.5|23850.5|23838.5|23849.5|23837.5|7
1768328710000|2026-01-13 18:25:10|23850.2|23838.2|23849.5|23837.5|23850.5|23838.5|23848.6|23836.6|3
1768328720000|2026-01-13 18:25:20|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|23850.5|23838.5|5
1768328730000|2026-01-13 18:25:30|23849.5|23837.5|23850.5|23838.5|23850.5|23838.5|23849.5|23837.5|0
1768328740000|2026-01-13 18:25:40|23849.8|23837.8|23850.5|23838.5|23850.5|23838.5|23849.2|23837.2|2
1768328750000|2026-01-13 18:25:50|||||||||7
1768328760000|2026-01-13 18:26:00|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|1
1768328770000|2026-01-13 18:26:10|||||||||2
1768328780000|2026-01-13 18:26:20|||||||||1
1768328800000|2026-01-13 18:26:40|23848.6|23836.6|23848.6|23836.6|23848.9|23836.9|23846.4|23834.4|8
1768328810000|2026-01-13 18:26:50|||||||||4
1768328820000|2026-01-13 18:27:00|23847.3|23835.3|23846.1|23834.1|23847.3|23835.3|23846.1|23834.1|2
1768328830000|2026-01-13 18:27:10|23847.3|23835.3|23849.8|23837.8|23849.8|23837.8|23847.3|23835.3|3
1768328840000|2026-01-13 18:27:20|||||||||14
1768328850000|2026-01-13 18:27:30|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|13
1768328860000|2026-01-13 18:27:40|23849.8|23837.8|23848|23836|23850.1|23838.1|23848|23836|19
1768328870000|2026-01-13 18:27:50|23845.5|23833.5|23845.5|23833.5|23845.5|23833.5|23844.5|23832.5|7
1768328880000|2026-01-13 18:28:00|23844.5|23832.5|23845.1|23833.1|23845.1|23833.1|23844.5|23832.5|41
1768328900000|2026-01-13 18:28:20|||||||||7
1768328910000|2026-01-13 18:28:30|23844.8|23832.8|23848.6|23836.6|23848.6|23836.6|23844.8|23832.8|12
1768328920000|2026-01-13 18:28:40|||||||||2
1768328930000|2026-01-13 18:28:50|||||||||4
1768328940000|2026-01-13 18:29:00|23848|23836|23848|23836|23848|23836|23848|23836|129
1768328950000|2026-01-13 18:29:10|||||||||2
1768328960000|2026-01-13 18:29:20|23847|23835|23847|23835|23847|23835|23847|23835|5
1768328970000|2026-01-13 18:29:30|23846.4|23834.4|23848|23836|23848|23836|23845.5|23833.5|19
1768328980000|2026-01-13 18:29:40|||||||||5
1768328990000|2026-01-13 18:29:50|23848.3|23836.3|23848|23836|23848.3|23836.3|23848|23836|13
1768329000000|2026-01-13 18:30:00|23853|23841|23853|23841|23853|23841|23853|23841|7
1768329010000|2026-01-13 18:30:10|23853.3|23841.3|23853.3|23841.3|23853.3|23841.3|23853|23841|8
1768329020000|2026-01-13 18:30:20|23853.6|23841.6|23853.3|23841.3|23853.6|23841.6|23853|23841|3
1768329040000|2026-01-13 18:30:40|23853|23841|23850.8|23838.8|23853.3|23841.3|23850.5|23838.5|7
1768329050000|2026-01-13 18:30:50|23851.7|23839.7|23850.5|23838.5|23851.7|23839.7|23850.2|23838.2|13
1768329060000|2026-01-13 18:31:00|23850.2|23838.2|23841.1|23829.1|23850.2|23838.2|23841.1|23829.1|6
1768329070000|2026-01-13 18:31:10|23839.8|23827.8|23841.7|23829.7|23841.7|23829.7|23839.8|23827.8|26
1768329080000|2026-01-13 18:31:20|23843|23831|23842.7|23830.7|23843|23831|23841.1|23829.1|5
1768329090000|2026-01-13 18:31:30|||||||||1
1768329100000|2026-01-13 18:31:40|23841.4|23829.4|23840.2|23828.2|23841.4|23829.4|23840.2|23828.2|4
1768329110000|2026-01-13 18:31:50|23839.2|23827.2|23840.2|23828.2|23840.2|23828.2|23839.2|23827.2|2
1768329120000|2026-01-13 18:32:00|23839.8|23827.8|23840.2|23828.2|23840.5|23828.5|23839.8|23827.8|8
1768329140000|2026-01-13 18:32:20|23840.5|23828.5|23840.5|23828.5|23840.5|23828.5|23840.5|23828.5|5
1768329150000|2026-01-13 18:32:30|23842.3|23830.3|23842.7|23830.7|23842.7|23830.7|23842.3|23830.3|6
1768329160000|2026-01-13 18:32:40|23841.7|23829.7|23835.2|23823.2|23841.7|23829.7|23834.2|23822.2|8
1768329170000|2026-01-13 18:32:50|23840.2|23828.2|23840.2|23828.2|23840.5|23828.5|23840.2|23828.2|5
1768329180000|2026-01-13 18:33:00|23841.7|23829.7|23844.2|23832.2|23844.2|23832.2|23841.7|23829.7|12
1768329190000|2026-01-13 18:33:10|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|0
1768329200000|2026-01-13 18:33:20|23843.9|23831.9|23845.5|23833.5|23845.5|23833.5|23843.9|23831.9|9
1768329210000|2026-01-13 18:33:30|23845.2|23833.2|23847.7|23835.7|23847.7|23835.7|23845.2|23833.2|6
1768329220000|2026-01-13 18:33:40|23845.2|23833.2|23843.9|23831.9|23845.2|23833.2|23843.9|23831.9|2
1768329230000|2026-01-13 18:33:50|23844.2|23832.2|23843.9|23831.9|23845.2|23833.2|23843.9|23831.9|10
1768329240000|2026-01-13 18:34:00|23842.7|23830.7|23841.4|23829.4|23842.7|23830.7|23840.2|23828.2|5
1768329250000|2026-01-13 18:34:10|||||||||6
1768329260000|2026-01-13 18:34:20|||||||||2
1768329270000|2026-01-13 18:34:30|23840.5|23828.5|23835.2|23823.2|23841.1|23829.1|23834.9|23822.9|5
1768329280000|2026-01-13 18:34:40|23834.9|23822.9|23835.2|23823.2|23835.2|23823.2|23833.6|23821.6|13
1768329290000|2026-01-13 18:34:50|||||||||4
1768329300000|2026-01-13 18:35:00|23834.2|23822.2|23835.2|23823.2|23835.2|23823.2|23833.6|23821.6|10
1768329310000|2026-01-13 18:35:10|23834.2|23822.2|23832.7|23820.7|23834.2|23822.2|23831.4|23819.4|8
1768329320000|2026-01-13 18:35:20|23833.9|23821.9|23833.6|23821.6|23833.9|23821.9|23831.7|23819.7|5
1768329330000|2026-01-13 18:35:30|23834.2|23822.2|23836.7|23824.7|23836.7|23824.7|23834.2|23822.2|10
1768329340000|2026-01-13 18:35:40|23836.1|23824.1|23836.4|23824.4|23836.7|23824.7|23836.1|23824.1|5
1768329350000|2026-01-13 18:35:50|23836.1|23824.1|23836.7|23824.7|23836.7|23824.7|23836.1|23824.1|1
1768329360000|2026-01-13 18:36:00|23840.2|23828.2|23841.7|23829.7|23841.7|23829.7|23840.2|23828.2|4
1768329370000|2026-01-13 18:36:10|23841.4|23829.4|23841.4|23829.4|23841.4|23829.4|23841.1|23829.1|12
1768329380000|2026-01-13 18:36:20|23841.7|23829.7|23842.7|23830.7|23843|23831|23841.7|23829.7|36
1768329390000|2026-01-13 18:36:30|23842.4|23830.4|23842.7|23830.7|23842.7|23830.7|23842.4|23830.4|1
1768329400000|2026-01-13 18:36:40|23847.4|23835.4|23847.7|23835.7|23847.7|23835.7|23846.4|23834.4|6
1768329410000|2026-01-13 18:36:50|||||||||8
1768329420000|2026-01-13 18:37:00|23850.2|23838.2|23851.1|23839.1|23851.1|23839.1|23850.2|23838.2|4
1768329430000|2026-01-13 18:37:10|23849.9|23837.9|23850.2|23838.2|23850.2|23838.2|23849.9|23837.9|11
1768329440000|2026-01-13 18:37:20|23850.5|23838.5|23850.2|23838.2|23851.4|23839.4|23850.2|23838.2|11
1768329450000|2026-01-13 18:37:30|||||||||7
1768329460000|2026-01-13 18:37:40|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|23849.5|23837.5|3
1768329470000|2026-01-13 18:37:50|23849.9|23837.9|23849.6|23837.6|23849.9|23837.9|23849.5|23837.5|3
1768329480000|2026-01-13 18:38:00|||||||||6
1768329490000|2026-01-13 18:38:10|23849.9|23837.9|23853.3|23841.3|23853.3|23841.3|23849.6|23837.6|9
1768329500000|2026-01-13 18:38:20|23852.4|23840.4|23852.4|23840.4|23853.3|23841.3|23852.1|23840.1|1
1768329510000|2026-01-13 18:38:30|23853.3|23841.3|23853.3|23841.3|23853.6|23841.6|23852.4|23840.4|10
1768329520000|2026-01-13 18:38:40|||||||||3
1768329530000|2026-01-13 18:38:50|23853|23841|23853|23841|23853.3|23841.3|23853|23841|9
1768329540000|2026-01-13 18:39:00|23853.3|23841.3|23852.1|23840.1|23853.3|23841.3|23852.1|23840.1|8
1768329550000|2026-01-13 18:39:10|23853|23841|23853.3|23841.3|23853.3|23841.3|23853|23841|5
1768329560000|2026-01-13 18:39:20|||||||||6
1768329570000|2026-01-13 18:39:30|23853|23841|23853|23841|23853|23841|23853|23841|12
1768329580000|2026-01-13 18:39:40|23853.3|23841.3|23854.2|23842.2|23854.2|23842.2|23853.3|23841.3|2
1768329590000|2026-01-13 18:39:50|23855.2|23843.2|23853.6|23841.6|23855.2|23843.2|23852.7|23840.7|31
1768329600000|2026-01-13 18:40:00|23853.9|23841.9|23853.9|23841.9|23853.9|23841.9|23853.9|23841.9|5
1768329610000|2026-01-13 18:40:10|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|23853.6|23841.6|12
1768329620000|2026-01-13 18:40:20|23854.2|23842.2|23855.2|23843.2|23856.1|23844.1|23854.2|23842.2|8
1768329630000|2026-01-13 18:40:30|||||||||8
1768329640000|2026-01-13 18:40:40|23855.5|23843.5|23858.9|23846.9|23858.9|23846.9|23855.5|23843.5|6
1768329650000|2026-01-13 18:40:50|23858|23846|23859.2|23847.2|23859.2|23847.2|23858|23846|22
1768329660000|2026-01-13 18:41:00|23861.4|23849.4|23857.7|23845.7|23861.7|23849.7|23857.7|23845.7|10
1768329670000|2026-01-13 18:41:10|23858|23846|23859.2|23847.2|23859.2|23847.2|23858|23846|6
1768329680000|2026-01-13 18:41:20|23858.9|23846.9|23859.3|23847.3|23859.3|23847.3|23858.9|23846.9|4
1768329690000|2026-01-13 18:41:30|||||||||1
1768329700000|2026-01-13 18:41:40|23860.2|23848.2|23860.2|23848.2|23860.2|23848.2|23858.9|23846.9|6
1768329710000|2026-01-13 18:41:50|23860.5|23848.5|23860.2|23848.2|23860.5|23848.5|23860.2|23848.2|9
1768329720000|2026-01-13 18:42:00|23859.3|23847.3|23855.2|23843.2|23859.9|23847.9|23855.2|23843.2|11
1768329730000|2026-01-13 18:42:10|23856.1|23844.1|23857.1|23845.1|23857.1|23845.1|23856.1|23844.1|50
1768329740000|2026-01-13 18:42:20|||||||||52
1768329750000|2026-01-13 18:42:30|23856.1|23844.1|23857.1|23845.1|23857.4|23845.4|23856.1|23844.1|12
1768329760000|2026-01-13 18:42:40|23857.4|23845.4|23857.4|23845.4|23857.4|23845.4|23857.4|23845.4|6
1768329770000|2026-01-13 18:42:50|23857.1|23845.1|23855.8|23843.8|23858|23846|23854.9|23842.9|42
1768329780000|2026-01-13 18:43:00|23855.5|23843.5|23853|23841|23855.5|23843.5|23852.1|23840.1|4
1768329790000|2026-01-13 18:43:10|23853.3|23841.3|23849.6|23837.6|23854.3|23842.3|23848.6|23836.6|10
1768329800000|2026-01-13 18:43:20|23849.3|23837.3|23851.1|23839.1|23851.1|23839.1|23849.3|23837.3|2
1768329810000|2026-01-13 18:43:30|23852.4|23840.4|23852.1|23840.1|23852.4|23840.4|23852.1|23840.1|4
1768329820000|2026-01-13 18:43:40|23854.6|23842.6|23854.6|23842.6|23854.6|23842.6|23854.6|23842.6|8
1768329830000|2026-01-13 18:43:50|23856.1|23844.1|23857.4|23845.4|23857.4|23845.4|23856.1|23844.1|7
1768329840000|2026-01-13 18:44:00|||||||||6
1768329850000|2026-01-13 18:44:10|23859.3|23847.3|23857.1|23845.1|23859.3|23847.3|23857.1|23845.1|0
1768329860000|2026-01-13 18:44:20|23857.4|23845.4|23857.1|23845.1|23857.4|23845.4|23857.1|23845.1|12
1768329870000|2026-01-13 18:44:30|23856.1|23844.1|23854.9|23842.9|23856.1|23844.1|23854.6|23842.6|7
1768329880000|2026-01-13 18:44:40|23855.8|23843.8|23854.9|23842.9|23855.8|23843.8|23854.9|23842.9|1
1768329890000|2026-01-13 18:44:50|23856.1|23844.1|23856.8|23844.8|23857.1|23845.1|23855.8|23843.8|9
1768329900000|2026-01-13 18:45:00|23855.8|23843.8|23857.1|23845.1|23857.1|23845.1|23854.9|23842.9|1
1768329910000|2026-01-13 18:45:10|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|43
1768329920000|2026-01-13 18:45:20|23857.1|23845.1|23860.8|23848.8|23860.8|23848.8|23857.1|23845.1|28
1768329930000|2026-01-13 18:45:30|23860.5|23848.5|23860.8|23848.8|23860.8|23848.8|23860.5|23848.5|15
1768329940000|2026-01-13 18:45:40|||||||||1
1768329950000|2026-01-13 18:45:50|23861.1|23849.1|23860.2|23848.2|23861.1|23849.1|23859.3|23847.3|3
1768329960000|2026-01-13 18:46:00|23859.3|23847.3|23859.3|23847.3|23859.3|23847.3|23859.3|23847.3|5
1768329980000|2026-01-13 18:46:20|23859.6|23847.6|23859.6|23847.6|23861.1|23849.1|23859.6|23847.6|5
1768329990000|2026-01-13 18:46:30|||||||||20
1768330000000|2026-01-13 18:46:40|23860.8|23848.8|23860.8|23848.8|23861.1|23849.1|23860.8|23848.8|10
1768330010000|2026-01-13 18:46:50|23859.9|23847.9|23861.1|23849.1|23861.1|23849.1|23859.9|23847.9|3
1768330020000|2026-01-13 18:47:00|||||||||3
1768330030000|2026-01-13 18:47:10|23859.9|23847.9|23862.4|23850.4|23863.6|23851.6|23859.9|23847.9|22
1768330040000|2026-01-13 18:47:20|23862.7|23850.7|23859.6|23847.6|23862.7|23850.7|23858.3|23846.3|86
1768330050000|2026-01-13 18:47:30|||||||||1
1768330060000|2026-01-13 18:47:40|||||||||2
1768330070000|2026-01-13 18:47:50|23858.6|23846.6|23859.6|23847.6|23859.6|23847.6|23858.6|23846.6|12
1768330080000|2026-01-13 18:48:00|23858.6|23846.6|23859.6|23847.6|23860.8|23848.8|23858.6|23846.6|8
1768330090000|2026-01-13 18:48:10|23860.8|23848.8|23860.8|23848.8|23861.1|23849.1|23860.8|23848.8|4
1768330100000|2026-01-13 18:48:20|23860.5|23848.5|23862.1|23850.1|23862.1|23850.1|23859.6|23847.6|6
1768330110000|2026-01-13 18:48:30|||||||||5
1768330120000|2026-01-13 18:48:40|23859.6|23847.6|23860.8|23848.8|23860.8|23848.8|23858.7|23846.7|10
1768330130000|2026-01-13 18:48:50|23859.9|23847.9|23859.6|23847.6|23859.9|23847.9|23859.6|23847.6|6
1768330140000|2026-01-13 18:49:00|23859.3|23847.3|23859.3|23847.3|23859.6|23847.6|23858.3|23846.3|12
1768330150000|2026-01-13 18:49:10|23859.6|23847.6|23859.6|23847.6|23859.6|23847.6|23859.6|23847.6|5
1768330160000|2026-01-13 18:49:20|||||||||19
1768330170000|2026-01-13 18:49:30|||||||||4
1768330180000|2026-01-13 18:49:40|23860.5|23848.5|23859.3|23847.3|23860.5|23848.5|23858.7|23846.7|41
1768330190000|2026-01-13 18:49:50|||||||||8
1768330200000|2026-01-13 18:50:00|23859|23847|23857.4|23845.4|23859|23847|23857.4|23845.4|19
1768330210000|2026-01-13 18:50:10|23855.2|23843.2|23856.2|23844.2|23856.2|23844.2|23854.3|23842.3|19
1768330220000|2026-01-13 18:50:20|23857.4|23845.4|23856.2|23844.2|23857.4|23845.4|23854.9|23842.9|8
1768330230000|2026-01-13 18:50:30|23855.9|23843.9|23857.1|23845.1|23857.4|23845.4|23855.9|23843.9|13
1768330240000|2026-01-13 18:50:40|23856.2|23844.2|23856.2|23844.2|23856.2|23844.2|23856.2|23844.2|13
1768330250000|2026-01-13 18:50:50|23858.4|23846.4|23859.3|23847.3|23859.6|23847.6|23858.4|23846.4|15
1768330260000|2026-01-13 18:51:00|23858.4|23846.4|23857.4|23845.4|23858.4|23846.4|23857.4|23845.4|4
1768330270000|2026-01-13 18:51:10|23857.1|23845.1|23858.7|23846.7|23858.7|23846.7|23857.1|23845.1|12
1768330280000|2026-01-13 18:51:20|||||||||1
1768330290000|2026-01-13 18:51:30|23859|23847|23859.9|23847.9|23859.9|23847.9|23858.7|23846.7|49
1768330300000|2026-01-13 18:51:40|23859.6|23847.6|23859.9|23847.9|23860.9|23848.9|23859.6|23847.6|8
1768330310000|2026-01-13 18:51:50|23858.7|23846.7|23859.9|23847.9|23859.9|23847.9|23857.4|23845.4|7
1768330320000|2026-01-13 18:52:00|23859|23847|23858.4|23846.4|23859|23847|23858.4|23846.4|8
1768330330000|2026-01-13 18:52:10|23858.7|23846.7|23857.4|23845.4|23858.7|23846.7|23857.4|23845.4|2
1768330340000|2026-01-13 18:52:20|23859.3|23847.3|23856.8|23844.8|23859.3|23847.3|23855.3|23843.3|86
1768330350000|2026-01-13 18:52:30|23855.3|23843.3|23856.8|23844.8|23856.8|23844.8|23855.3|23843.3|19
1768330360000|2026-01-13 18:52:40|23856.5|23844.5|23853.1|23841.1|23856.5|23844.5|23853.1|23841.1|5
1768330370000|2026-01-13 18:52:50|23850.6|23838.6|23851.5|23839.5|23851.8|23839.8|23849.6|23837.6|36
1768330380000|2026-01-13 18:53:00|23851.2|23839.2|23851.5|23839.5|23851.5|23839.5|23851.2|23839.2|3
1768330390000|2026-01-13 18:53:10|23852.8|23840.8|23850.6|23838.6|23852.8|23840.8|23850.3|23838.3|9
1768330400000|2026-01-13 18:53:20|23851.5|23839.5|23852.4|23840.4|23853.4|23841.4|23851.5|23839.5|10
1768330410000|2026-01-13 18:53:30|23852.1|23840.1|23848.7|23836.7|23852.1|23840.1|23848.7|23836.7|20
1768330420000|2026-01-13 18:53:40|23850.6|23838.6|23850.6|23838.6|23850.6|23838.6|23848.7|23836.7|1
1768330430000|2026-01-13 18:53:50|23850.9|23838.9|23851.2|23839.2|23853.1|23841.1|23850.9|23838.9|0
1768330440000|2026-01-13 18:54:00|23850.9|23838.9|23853.7|23841.7|23854.6|23842.6|23850.9|23838.9|9
1768330450000|2026-01-13 18:54:10|23854.6|23842.6|23853.4|23841.4|23854.6|23842.6|23853.4|23841.4|1
1768330460000|2026-01-13 18:54:20|23852.4|23840.4|23851.8|23839.8|23853.4|23841.4|23851.8|23839.8|51
1768330470000|2026-01-13 18:54:30|23851.2|23839.2|23850.6|23838.6|23851.2|23839.2|23849.3|23837.3|7
1768330480000|2026-01-13 18:54:40|23849.3|23837.3|23851.5|23839.5|23851.5|23839.5|23849.3|23837.3|4
1768330490000|2026-01-13 18:54:50|23853.1|23841.1|23853.1|23841.1|23853.1|23841.1|23852.1|23840.1|12
1768330500000|2026-01-13 18:55:00|23854|23842|23854.3|23842.3|23854.3|23842.3|23851.8|23839.8|10
1768330510000|2026-01-13 18:55:10|23854|23842|23854|23842|23854|23842|23854|23842|109
1768330520000|2026-01-13 18:55:20|23854.3|23842.3|23853.1|23841.1|23858.1|23846.1|23853.1|23841.1|35
1768330540000|2026-01-13 18:55:40|23854.3|23842.3|23854.3|23842.3|23854.3|23842.3|23854.3|23842.3|5
1768330550000|2026-01-13 18:55:50|||||||||6
1768330560000|2026-01-13 18:56:00|23854.6|23842.6|23855.6|23843.6|23855.6|23843.6|23854.3|23842.3|10
1768330570000|2026-01-13 18:56:10|||||||||1
1768330580000|2026-01-13 18:56:20|||||||||8
1768330590000|2026-01-13 18:56:30|23855.3|23843.3|23855.6|23843.6|23855.6|23843.6|23855.3|23843.3|16
1768330600000|2026-01-13 18:56:40|23855.3|23843.3|23855.6|23843.6|23855.6|23843.6|23855.3|23843.3|4
1768330610000|2026-01-13 18:56:50|23856.5|23844.5|23856.8|23844.8|23856.8|23844.8|23856.5|23844.5|32
1768330620000|2026-01-13 18:57:00|23858.7|23846.7|23860.3|23848.3|23860.3|23848.3|23858.7|23846.7|16
1768330630000|2026-01-13 18:57:10|23859.3|23847.3|23860.3|23848.3|23860.3|23848.3|23859.3|23847.3|22
1768330640000|2026-01-13 18:57:20|23859.7|23847.7|23860.3|23848.3|23860.3|23848.3|23856.8|23844.8|12
1768330650000|2026-01-13 18:57:30|23859.3|23847.3|23860.6|23848.6|23860.6|23848.6|23859.3|23847.3|10
1768330660000|2026-01-13 18:57:40|23861.5|23849.5|23861.8|23849.8|23861.8|23849.8|23861.5|23849.5|55
1768330670000|2026-01-13 18:57:50|||||||||7
1768330680000|2026-01-13 18:58:00|23862.4|23850.4|23863.1|23851.1|23863.1|23851.1|23861.8|23849.8|25
1768330690000|2026-01-13 18:58:10|23865.6|23853.6|23865.3|23853.3|23865.6|23853.6|23864.9|23852.9|28
1768330700000|2026-01-13 18:58:20|23864.9|23852.9|23864.9|23852.9|23865.6|23853.6|23864|23852|19
1768330710000|2026-01-13 18:58:30|23864.6|23852.6|23863.4|23851.4|23864.6|23852.6|23862.4|23850.4|25
1768330720000|2026-01-13 18:58:40|23864.3|23852.3|23864.3|23852.3|23864.9|23852.9|23864.3|23852.3|94
1768330730000|2026-01-13 18:58:50|23864.6|23852.6|23864.6|23852.6|23864.6|23852.6|23864.6|23852.6|17
1768330740000|2026-01-13 18:59:00|23863.4|23851.4|23861.8|23849.8|23864.3|23852.3|23861.8|23849.8|37
1768330750000|2026-01-13 18:59:10|23862.1|23850.1|23861.8|23849.8|23864.3|23852.3|23861.8|23849.8|51
1768330760000|2026-01-13 18:59:20|23863.4|23851.4|23863.4|23851.4|23864.3|23852.3|23862.1|23850.1|64
1768330770000|2026-01-13 18:59:30|23862.4|23850.4|23863.1|23851.1|23863.1|23851.1|23858.7|23846.7|150
1768330780000|2026-01-13 18:59:40|23866.9|23854.9|23859.4|23847.4|23868.1|23856.1|23855|23843|181
1768330790000|2026-01-13 18:59:50|23860.3|23848.3|23850.3|23838.3|23861.3|23849.3|23849.1|23837.1|255
1768330800000|2026-01-13 19:00:00|23851.9|23839.9|23856.9|23844.9|23857.8|23845.8|23851.9|23839.9|62
1768330810000|2026-01-13 19:00:10|23856.2|23844.2|23856.2|23844.2|23857.5|23845.5|23856.2|23844.2|41
1768330820000|2026-01-13 19:00:20|23855.9|23843.9|23858.4|23846.4|23858.4|23846.4|23855.9|23843.9|13
1768330830000|2026-01-13 19:00:30|23859.7|23847.7|23859.7|23847.7|23859.7|23847.7|23859.4|23847.4|10
1768330840000|2026-01-13 19:00:40|23859.4|23847.4|23857.5|23845.5|23859.4|23847.4|23855.6|23843.6|17
1768330850000|2026-01-13 19:00:50|23856.2|23844.2|23850|23838|23856.2|23844.2|23850|23838|16
1768330860000|2026-01-13 19:01:00|23849.7|23837.7|23847.5|23835.5|23849.7|23837.7|23847.2|23835.2|16
1768330870000|2026-01-13 19:01:10|23847.2|23835.2|23848.4|23836.4|23848.4|23836.4|23847.2|23835.2|8
1768330880000|2026-01-13 19:01:20|23847.5|23835.5|23847.2|23835.2|23848.4|23836.4|23846.9|23834.9|12
1768330890000|2026-01-13 19:01:30|23846.9|23834.9|23845.9|23833.9|23848.4|23836.4|23845.9|23833.9|49
1768330900000|2026-01-13 19:01:40|23845|23833|23846.3|23834.3|23846.6|23834.6|23845|23833|13
1768330910000|2026-01-13 19:01:50|23847.5|23835.5|23848.4|23836.4|23848.8|23836.8|23847.5|23835.5|7
1768330920000|2026-01-13 19:02:00|23847.5|23835.5|23848.4|23836.4|23848.4|23836.4|23845.9|23833.9|20
1768330930000|2026-01-13 19:02:10|23847.5|23835.5|23850.9|23838.9|23852.5|23840.5|23846.3|23834.3|15
1768330940000|2026-01-13 19:02:20|23850|23838|23847.5|23835.5|23850|23838|23847.5|23835.5|9
1768330950000|2026-01-13 19:02:30|||||||||12
1768330960000|2026-01-13 19:02:40|23848.8|23836.8|23851.3|23839.3|23851.3|23839.3|23848.8|23836.8|8
1768330970000|2026-01-13 19:02:50|23850.9|23838.9|23852.8|23840.8|23852.8|23840.8|23850.9|23838.9|30
1768330980000|2026-01-13 19:03:00|23852.5|23840.5|23851.9|23839.9|23852.8|23840.8|23850.6|23838.6|10
1768330990000|2026-01-13 19:03:10|23851.6|23839.6|23851.6|23839.6|23851.6|23839.6|23849.4|23837.4|18
1768331000000|2026-01-13 19:03:20|23851.3|23839.3|23851.9|23839.9|23851.9|23839.9|23850.3|23838.3|10
1768331010000|2026-01-13 19:03:30|23851.6|23839.6|23849.4|23837.4|23851.6|23839.6|23849.4|23837.4|28
1768331020000|2026-01-13 19:03:40|23849.7|23837.7|23849.4|23837.4|23850.6|23838.6|23849.4|23837.4|47
1768331030000|2026-01-13 19:03:50|23850.3|23838.3|23848.8|23836.8|23850.3|23838.3|23847.5|23835.5|45
1768331040000|2026-01-13 19:04:00|23849.1|23837.1|23849.1|23837.1|23849.1|23837.1|23848.8|23836.8|13
1768331050000|2026-01-13 19:04:10|||||||||8
1768331060000|2026-01-13 19:04:20|23850|23838|23855.6|23843.6|23855.6|23843.6|23849.1|23837.1|31
1768331070000|2026-01-13 19:04:30|23854.4|23842.4|23855.3|23843.3|23856.6|23844.6|23852.8|23840.8|64
1768331080000|2026-01-13 19:04:40|23852.5|23840.5|23860.3|23848.3|23861.6|23849.6|23852.5|23840.5|28
1768331090000|2026-01-13 19:04:50|23858.4|23846.4|23860.6|23848.6|23860.6|23848.6|23858.1|23846.1|24
1768401000000|2026-01-14 14:30:00|23849.6|23837.6|23831.2|23819.2|23853.6|23841.6|23821.9|23806.9|117
1768401010000|2026-01-14 14:30:10|23825.2|23813.2|23847.7|23835.7|23853|23841|23822.4|23810.4|111
1768401020000|2026-01-14 14:30:20|23848.7|23836.7|23848.7|23836.7|23858.7|23846.7|23848.7|23836.7|33
1768401030000|2026-01-14 14:30:30|23849|23837|23862.7|23850.7|23867.7|23855.7|23848.7|23836.7|34
1768401040000|2026-01-14 14:30:40|23862.4|23850.4|23847.7|23835.7|23862.4|23850.4|23842.7|23830.7|42
1768401050000|2026-01-14 14:30:50|23851.5|23839.5|23854.2|23842.2|23854.2|23842.2|23851.5|23839.5|12
1768401060000|2026-01-14 14:31:00|23856.5|23844.5|23853.1|23841.1|23858.7|23846.7|23849.9|23837.9|28
1768401070000|2026-01-14 14:31:10|23857.1|23845.1|23866.2|23854.2|23866.2|23854.2|23857.1|23845.1|18
1768401080000|2026-01-14 14:31:20|23865.2|23853.2|23852.1|23840.1|23865.6|23853.6|23849.3|23837.3|65
1768401090000|2026-01-14 14:31:30|23851.6|23839.6|23858.1|23846.1|23858.1|23846.1|23850.6|23838.6|37
1768401100000|2026-01-14 14:31:40|23860.3|23848.3|23854.1|23842.1|23860.3|23848.3|23850.6|23838.6|21
1768401110000|2026-01-14 14:31:50|23853.1|23841.1|23860.3|23848.3|23860.3|23848.3|23853.1|23841.1|8
1768401120000|2026-01-14 14:32:00|23860|23848|23856.4|23844.4|23860.1|23848.1|23856.1|23844.1|26
1768401130000|2026-01-14 14:32:10|23854.1|23842.1|23853.9|23841.9|23854.8|23842.8|23852.3|23840.3|38
1768401140000|2026-01-14 14:32:20|23853.6|23841.6|23859.8|23847.8|23861.4|23849.4|23851.4|23839.4|75
1768401150000|2026-01-14 14:32:30|23858.9|23846.9|23860.8|23848.8|23860.8|23848.8|23855.1|23843.1|24
1768401160000|2026-01-14 14:32:40|23863|23851|23863|23851|23864.5|23852.5|23863|23851|13
1768401170000|2026-01-14 14:32:50|23862|23850|23861.5|23849.5|23862.7|23850.7|23860.8|23848.8|29
1768401180000|2026-01-14 14:33:00|23861.2|23849.2|23862.1|23850.1|23864|23852|23858.7|23846.7|36
1768401190000|2026-01-14 14:33:10|23861.8|23849.8|23853.1|23841.1|23861.8|23849.8|23844|23832|35
1768401200000|2026-01-14 14:33:20|23854.1|23842.1|23851.6|23839.6|23855.6|23843.6|23850.3|23838.3|12
1768401210000|2026-01-14 14:33:30|23849.3|23837.3|23838.8|23826.8|23849.3|23837.3|23838.8|23826.8|51
1768401220000|2026-01-14 14:33:40|23837.8|23825.8|23836.6|23824.6|23837.8|23825.8|23831|23819|13
1768401230000|2026-01-14 14:33:50|23836.3|23824.3|23836.6|23824.6|23836.6|23824.6|23836.3|23824.3|6
1768401240000|2026-01-14 14:34:00|23836.8|23824.8|23831.3|23819.3|23836.8|23824.8|23831|23819|31
1768401250000|2026-01-14 14:34:10|23831.6|23819.6|23834.6|23822.6|23840.3|23828.3|23831.6|23819.6|22
1768401260000|2026-01-14 14:34:20|23832.1|23820.1|23833.8|23821.8|23836.8|23824.8|23832.1|23820.1|40
1768401270000|2026-01-14 14:34:30|23832.8|23820.8|23838.5|23826.5|23839.1|23827.1|23832.5|23820.5|43
1768401280000|2026-01-14 14:34:40|23834.1|23822.1|23834.1|23822.1|23834.1|23822.1|23831|23819|12
1768401290000|2026-01-14 14:34:50|23836|23824|23839.1|23827.1|23839.1|23827.1|23836|23824|3
1768401300000|2026-01-14 14:35:00|23836|23824|23822.9|23810.9|23836|23824|23822.9|23810.9|227
1768401310000|2026-01-14 14:35:10|23821.4|23809.4|23825.4|23813.4|23825.4|23813.4|23821.4|23809.4|38
1768401320000|2026-01-14 14:35:20|23822.9|23810.9|23818.9|23806.9|23825.4|23813.4|23814.4|23802.4|64
1768401330000|2026-01-14 14:35:30|23819.2|23807.2|23817.6|23805.6|23823.9|23811.9|23817.3|23805.3|17
1768401340000|2026-01-14 14:35:40|23818.9|23806.9|23827.3|23815.3|23827.3|23815.3|23818.9|23806.9|12
1768401350000|2026-01-14 14:35:50|23827.6|23815.6|23827.3|23815.3|23827.6|23815.6|23827.3|23815.3|15
1768401360000|2026-01-14 14:36:00|23822.3|23810.3|23838.9|23826.9|23840.4|23828.4|23822.3|23810.3|39
1768401370000|2026-01-14 14:36:10|23836.9|23824.9|23841.4|23829.4|23847.6|23835.6|23835.4|23823.4|14
1768401380000|2026-01-14 14:36:20|23842.6|23830.6|23837.9|23825.9|23842.9|23830.9|23837.9|23825.9|0
1768401390000|2026-01-14 14:36:30|23838.9|23826.9|23837.6|23825.6|23838.9|23826.9|23835.1|23823.1|13
1768401400000|2026-01-14 14:36:40|23836.4|23824.4|23835.4|23823.4|23837.3|23825.3|23834.2|23822.2|6
1768401410000|2026-01-14 14:36:50|23835.1|23823.1|23832.2|23820.2|23835.1|23823.1|23832.2|23820.2|4
1768401420000|2026-01-14 14:37:00|23833.2|23821.2|23838.2|23826.2|23838.2|23826.2|23831|23819|7
1768401430000|2026-01-14 14:37:10|23835.7|23823.7|23835.7|23823.7|23835.7|23823.7|23835.7|23823.7|3
1768401440000|2026-01-14 14:37:20|23837.6|23825.6|23841|23829|23841|23829|23837.6|23825.6|64
1768401450000|2026-01-14 14:37:30|23842.5|23830.5|23846|23834|23846|23834|23842.2|23830.2|24
1768401460000|2026-01-14 14:37:40|23844.1|23832.1|23843.8|23831.8|23845|23833|23843.8|23831.8|18
1768401470000|2026-01-14 14:37:50|23843.5|23831.5|23846.3|23834.3|23846.3|23834.3|23842.5|23830.5|8
1768401480000|2026-01-14 14:38:00|23846.6|23834.6|23849.4|23837.4|23852.1|23840.1|23845.6|23833.6|33
1768401490000|2026-01-14 14:38:10|23848.5|23836.5|23840.6|23828.6|23848.5|23836.5|23840.6|23828.6|30
1768401500000|2026-01-14 14:38:20|23841.2|23829.2|23839.4|23827.4|23841.2|23829.2|23839.4|23827.4|3
1768401510000|2026-01-14 14:38:30|23838.8|23826.8|23832.8|23820.8|23839.1|23827.1|23831.9|23819.9|75
1768401520000|2026-01-14 14:38:40|23833.8|23821.8|23833.1|23821.1|23834.1|23822.1|23831.9|23819.9|14
1768401530000|2026-01-14 14:38:50|23832.1|23820.1|23823.1|23811.1|23832.1|23820.1|23820.9|23808.9|107
1768401540000|2026-01-14 14:39:00|23824.6|23812.6|23814.5|23802.5|23824.6|23812.6|23813.2|23801.2|13
1768401550000|2026-01-14 14:39:10|23815.4|23803.4|23814.1|23802.1|23816|23804|23812.8|23800.8|23
1768401560000|2026-01-14 14:39:20|23817.8|23805.8|23817.5|23805.5|23821.3|23809.3|23817.5|23805.5|21
1768401570000|2026-01-14 14:39:30|23816.3|23804.3|23813.5|23801.5|23819.1|23807.1|23813.5|23801.5|21
1768401580000|2026-01-14 14:39:40|23813.8|23801.8|23812.5|23800.5|23816.6|23804.6|23812.5|23800.5|6
1768401590000|2026-01-14 14:39:50|23813.5|23801.5|23811.3|23799.3|23813.5|23801.5|23811.3|23799.3|4
1768401600000|2026-01-14 14:40:00|23810.3|23798.3|23811.3|23799.3|23811.3|23799.3|23807.2|23795.2|40
1768401610000|2026-01-14 14:40:10|23813.5|23801.5|23814.1|23802.1|23816.6|23804.6|23812.5|23800.5|22
1768401620000|2026-01-14 14:40:20|23813.8|23801.8|23815|23803|23816|23804|23812.5|23800.5|9
1768401630000|2026-01-14 14:40:30|23813.5|23801.5|23816.6|23804.6|23816.6|23804.6|23811.3|23799.3|12
1768401640000|2026-01-14 14:40:40|23816.3|23804.3|23818.5|23806.5|23818.5|23806.5|23815|23803|18
1768401650000|2026-01-14 14:40:50|23817.5|23805.5|23817.8|23805.8|23821|23809|23817.5|23805.5|5
1768401660000|2026-01-14 14:41:00|23818.8|23806.8|23816.3|23804.3|23818.8|23806.8|23816.3|23804.3|6
1768401670000|2026-01-14 14:41:10|23815.3|23803.3|23815.7|23803.7|23818.8|23806.8|23815.3|23803.3|22
1768401680000|2026-01-14 14:41:20|23816|23804|23820.4|23808.4|23821|23809|23815.7|23803.7|40
1768401690000|2026-01-14 14:41:30|23817|23805|23808.5|23796.5|23818.5|23806.5|23808.5|23796.5|19
1768401700000|2026-01-14 14:41:40|23808.2|23796.2|23810.4|23798.4|23810.4|23798.4|23808.2|23796.2|6
1768401710000|2026-01-14 14:41:50|23809.5|23797.5|23810.4|23798.4|23810.7|23798.7|23808.2|23796.2|6
1768401720000|2026-01-14 14:42:00|23811.4|23799.4|23807.3|23795.3|23811.4|23799.4|23807.3|23795.3|37
1768401730000|2026-01-14 14:42:10|23807.6|23795.6|23807.3|23795.3|23807.6|23795.6|23806.4|23794.4|0
1768401740000|2026-01-14 14:42:20|23806.1|23794.1|23806.1|23794.1|23806.1|23794.1|23806.1|23794.1|3
1768401750000|2026-01-14 14:42:30|23807.1|23795.1|23807.6|23795.6|23807.6|23795.6|23802.6|23790.6|22
1768401760000|2026-01-14 14:42:40|23807.3|23795.3|23807.3|23795.3|23807.3|23795.3|23806.4|23794.4|2
1768401770000|2026-01-14 14:42:50|23806.1|23794.1|23801.7|23789.7|23807.6|23795.6|23801.7|23789.7|2
1768401780000|2026-01-14 14:43:00|23802.6|23790.6|23796.8|23784.8|23802.6|23790.6|23790.8|23778.8|55
1768401790000|2026-01-14 14:43:10|23794.8|23782.8|23794.6|23782.6|23799.3|23787.3|23793.3|23781.3|9
1768401800000|2026-01-14 14:43:20|23796.5|23784.5|23808.6|23796.6|23808.6|23796.6|23796.5|23784.5|21
1768401810000|2026-01-14 14:43:30|23807.6|23795.6|23804.6|23792.6|23809.6|23797.6|23804.6|23792.6|5
1768401820000|2026-01-14 14:43:40|23804.8|23792.8|23807.1|23795.1|23807.1|23795.1|23804.8|23792.8|12
1768401830000|2026-01-14 14:43:50|23808|23796|23807.1|23795.1|23808.3|23796.3|23807.1|23795.1|8
1768401840000|2026-01-14 14:44:00|23804.3|23792.3|23802.3|23790.3|23804.8|23792.8|23800.8|23788.8|17
1768401850000|2026-01-14 14:44:10|23803.3|23791.3|23807.3|23795.3|23807.3|23795.3|23803.3|23791.3|5
1768401860000|2026-01-14 14:44:20|23808.6|23796.6|23808.3|23796.3|23813.6|23801.6|23807.3|23795.3|16
1768401870000|2026-01-14 14:44:30|23807.3|23795.3|23807.3|23795.3|23809.8|23797.8|23807.3|23795.3|12
1768401880000|2026-01-14 14:44:40|23808.3|23796.3|23808.3|23796.3|23808.3|23796.3|23808.3|23796.3|0
1768401890000|2026-01-14 14:44:50|23808|23796|23808.3|23796.3|23809.6|23797.6|23807.1|23795.1|29
1768401900000|2026-01-14 14:45:00|23810.8|23798.8|23817.9|23805.9|23817.9|23805.9|23809.6|23797.6|19
1768401910000|2026-01-14 14:45:10|23817.6|23805.6|23814.8|23802.8|23819.2|23807.2|23814.8|23802.8|5
1768401920000|2026-01-14 14:45:20|23814.6|23802.6|23812.3|23800.3|23814.6|23802.6|23812.1|23800.1|35
1768401930000|2026-01-14 14:45:30|23813.3|23801.3|23811.8|23799.8|23815.1|23803.1|23811.8|23799.8|14
1768401940000|2026-01-14 14:45:40|23812.4|23800.4|23812.6|23800.6|23812.6|23800.6|23812.4|23800.4|14
1768401950000|2026-01-14 14:45:50|23812.9|23800.9|23811.4|23799.4|23812.9|23800.9|23810.7|23798.7|9
1768401960000|2026-01-14 14:46:00|23810.4|23798.4|23807.6|23795.6|23810.4|23798.4|23807.6|23795.6|3
1768401970000|2026-01-14 14:46:10|23807.9|23795.9|23802.6|23790.6|23807.9|23795.9|23802.6|23790.6|6
1768401980000|2026-01-14 14:46:20|23802.4|23790.4|23800.4|23788.4|23802.6|23790.6|23799.9|23787.9|10
1768401990000|2026-01-14 14:46:30|23801.4|23789.4|23803.9|23791.9|23803.9|23791.9|23799.2|23787.2|9
1768402000000|2026-01-14 14:46:40|23805.1|23793.1|23810.1|23798.1|23810.1|23798.1|23805.1|23793.1|59
1768402010000|2026-01-14 14:46:50|23809.9|23797.9|23812.4|23800.4|23812.4|23800.4|23808.9|23796.9|12
1768402020000|2026-01-14 14:47:00|23812.6|23800.6|23815.1|23803.1|23816.4|23804.4|23812.6|23800.6|6
1768402030000|2026-01-14 14:47:10|||||||||1
1768402040000|2026-01-14 14:47:20|23814.2|23802.2|23812.9|23800.9|23815.4|23803.4|23812.9|23800.9|11
1768402050000|2026-01-14 14:47:30|23812.6|23800.6|23815.4|23803.4|23815.4|23803.4|23812.6|23800.6|4
1768402060000|2026-01-14 14:47:40|23814.5|23802.5|23817.9|23805.9|23817.9|23805.9|23813.9|23801.9|5
1768402070000|2026-01-14 14:47:50|23818.9|23806.9|23821.4|23809.4|23821.4|23809.4|23818.9|23806.9|5
1768402080000|2026-01-14 14:48:00|23821.7|23809.7|23821.7|23809.7|23823.6|23811.6|23820.1|23808.1|6
1768402090000|2026-01-14 14:48:10|23820.4|23808.4|23822.9|23810.9|23822.9|23810.9|23820.4|23808.4|4
1768402100000|2026-01-14 14:48:20|23819.2|23807.2|23821|23809|23821|23809|23818.2|23806.2|6
1768402110000|2026-01-14 14:48:30|23822.9|23810.9|23823.9|23811.9|23824.5|23812.5|23822.9|23810.9|13
1768402120000|2026-01-14 14:48:40|23822.9|23810.9|23818.2|23806.2|23823.2|23811.2|23818.2|23806.2|27
1768402130000|2026-01-14 14:48:50|23818.5|23806.5|23815.1|23803.1|23818.5|23806.5|23815.1|23803.1|13
1768402140000|2026-01-14 14:49:00|23814.6|23802.6|23811.4|23799.4|23814.6|23802.6|23807.6|23795.6|17
1768402150000|2026-01-14 14:49:10|23813.9|23801.9|23812.4|23800.4|23815.1|23803.1|23812.4|23800.4|4
1768402160000|2026-01-14 14:49:20|23811.1|23799.1|23813.3|23801.3|23813.3|23801.3|23811.1|23799.1|11
1768402170000|2026-01-14 14:49:30|23812.4|23800.4|23824.6|23812.6|23824.6|23812.6|23812.4|23800.4|24
1768402180000|2026-01-14 14:49:40|23823.3|23811.3|23824.3|23812.3|23824.3|23812.3|23821.4|23809.4|8
1768402190000|2026-01-14 14:49:50|23822.4|23810.4|23822.1|23810.1|23822.4|23810.4|23822.1|23810.1|1
1768402200000|2026-01-14 14:50:00|23824.6|23812.6|23824.3|23812.3|23825.8|23813.8|23824.3|23812.3|11
1768402210000|2026-01-14 14:50:10|23824.6|23812.6|23825.8|23813.8|23826.1|23814.1|23824.6|23812.6|8
1768402220000|2026-01-14 14:50:20|23824.9|23812.9|23824.3|23812.3|23824.9|23812.9|23823|23811|6
1768402230000|2026-01-14 14:50:30|23821.4|23809.4|23818|23806|23821.4|23809.4|23818|23806|37
1768402240000|2026-01-14 14:50:40|23817.2|23805.2|23812.4|23800.4|23817.2|23805.2|23812.4|23800.4|3
1768402250000|2026-01-14 14:50:50|23812.1|23800.1|23813.3|23801.3|23813.3|23801.3|23812.1|23800.1|2
1768402260000|2026-01-14 14:51:00|23814.3|23802.3|23819.3|23807.3|23819.9|23807.9|23812.7|23800.7|12
1768402270000|2026-01-14 14:51:10|23819.9|23807.9|23819.9|23807.9|23819.9|23807.9|23817.4|23805.4|6
1768402280000|2026-01-14 14:51:20|23822.1|23810.1|23823.9|23811.9|23825.4|23813.4|23822.1|23810.1|5
1768402290000|2026-01-14 14:51:30|23824.9|23812.9|23827.7|23815.7|23830.4|23818.4|23824.9|23812.9|14
1768402300000|2026-01-14 14:51:40|23827.4|23815.4|23830.2|23818.2|23830.2|23818.2|23827.4|23815.4|25
1768402310000|2026-01-14 14:51:50|23827.9|23815.9|23828.9|23816.9|23828.9|23816.9|23827.7|23815.7|6
1768402320000|2026-01-14 14:52:00|23827.7|23815.7|23827.9|23815.9|23828.9|23816.9|23827.4|23815.4|3
1768402330000|2026-01-14 14:52:10|23831.4|23819.4|23822.4|23810.4|23831.4|23819.4|23820.4|23808.4|12
1768402340000|2026-01-14 14:52:20|23822.1|23810.1|23816.4|23804.4|23822.1|23810.1|23816.4|23804.4|3
1768402350000|2026-01-14 14:52:30|23815.4|23803.4|23807.9|23795.9|23815.4|23803.4|23807.9|23795.9|2
1768402360000|2026-01-14 14:52:40|23807.7|23795.7|23804.9|23792.9|23807.7|23795.7|23804.9|23792.9|12
1768402370000|2026-01-14 14:52:50|23805.2|23793.2|23807.7|23795.7|23807.9|23795.9|23805.2|23793.2|6
1768402380000|2026-01-14 14:53:00|23808.6|23796.6|23817.9|23805.9|23817.9|23805.9|23808.6|23796.6|39
1768402390000|2026-01-14 14:53:10|23818.2|23806.2|23820.4|23808.4|23822.9|23810.9|23818.2|23806.2|1
1768402400000|2026-01-14 14:53:20|23820.7|23808.7|23820.2|23808.2|23821.7|23809.7|23819.2|23807.2|8
1768402420000|2026-01-14 14:53:40|23819.9|23807.9|23819.9|23807.9|23820.2|23808.2|23819.9|23807.9|2
1768402430000|2026-01-14 14:53:50|23820.2|23808.2|23825.4|23813.4|23825.4|23813.4|23820.2|23808.2|6
1768402440000|2026-01-14 14:54:00|23825.2|23813.2|23827.9|23815.9|23830.7|23818.7|23825.2|23813.2|37
1768402450000|2026-01-14 14:54:10|23828.9|23816.9|23831|23819|23831|23819|23828.9|23816.9|9
1768402470000|2026-01-14 14:54:30|23832|23820|23825.7|23813.7|23832|23820|23825.7|23813.7|39
1768402480000|2026-01-14 14:54:40|23824.8|23812.8|23821.3|23809.3|23824.8|23812.8|23821.3|23809.3|11
1768402490000|2026-01-14 14:54:50|23820.4|23808.4|23817.3|23805.3|23821.3|23809.3|23817.3|23805.3|5
1768402500000|2026-01-14 14:55:00|23818.5|23806.5|23822.6|23810.6|23824.1|23812.1|23817.3|23805.3|22
1768402510000|2026-01-14 14:55:10|23822.9|23810.9|23829.1|23817.1|23830.1|23818.1|23822.9|23810.9|20
1768402520000|2026-01-14 14:55:20|23828.8|23816.8|23826.3|23814.3|23828.8|23816.8|23826.3|23814.3|3
1768402530000|2026-01-14 14:55:30|23826.6|23814.6|23826.3|23814.3|23826.6|23814.6|23826.3|23814.3|3
1768402540000|2026-01-14 14:55:40|23825.1|23813.1|23826|23814|23826|23814|23825.1|23813.1|1
1768402550000|2026-01-14 14:55:50|23829.5|23817.5|23827.6|23815.6|23829.5|23817.5|23827.6|23815.6|1
1768402560000|2026-01-14 14:56:00|23828.5|23816.5|23828.8|23816.8|23828.8|23816.8|23828.5|23816.5|18
1768402570000|2026-01-14 14:56:10|23830.7|23818.7|23827.6|23815.6|23831.3|23819.3|23827.6|23815.6|8
1768402580000|2026-01-14 14:56:20|23831.3|23819.3|23830.1|23818.1|23831.3|23819.3|23830.1|23818.1|19
1768402590000|2026-01-14 14:56:30|23828.8|23816.8|23826.3|23814.3|23828.8|23816.8|23826.3|23814.3|1
1768402600000|2026-01-14 14:56:40|23828.8|23816.8|23828.8|23816.8|23830.1|23818.1|23828.8|23816.8|3
1768402610000|2026-01-14 14:56:50|23829.1|23817.1|23823.8|23811.8|23829.1|23817.1|23823.5|23811.5|18
1768402620000|2026-01-14 14:57:00|23824.1|23812.1|23824.1|23812.1|23825.1|23813.1|23823.5|23811.5|0
1768402630000|2026-01-14 14:57:10|||||||||22
1768402640000|2026-01-14 14:57:20|23823.5|23811.5|23828.8|23816.8|23828.8|23816.8|23822.9|23810.9|10
1768402650000|2026-01-14 14:57:30|23829.8|23817.8|23832.6|23820.6|23834.8|23822.8|23829.8|23817.8|4
1768402660000|2026-01-14 14:57:40|23831.6|23819.6|23831.3|23819.3|23831.6|23819.6|23831.3|23819.3|18
1768402670000|2026-01-14 14:57:50|23833.5|23821.5|23833.5|23821.5|23833.8|23821.8|23833.5|23821.5|2
1768402680000|2026-01-14 14:58:00|23833.8|23821.8|23831.6|23819.6|23833.8|23821.8|23831.6|23819.6|4
1768402690000|2026-01-14 14:58:10|||||||||4
1768402700000|2026-01-14 14:58:20|23831.3|23819.3|23829.8|23817.8|23831.6|23819.6|23829.8|23817.8|11
1768402710000|2026-01-14 14:58:30|23826|23814|23827|23815|23828.2|23816.2|23826|23814|6
1768402720000|2026-01-14 14:58:40|23825.7|23813.7|23824.3|23812.3|23828.5|23816.5|23824.3|23812.3|68
1768402730000|2026-01-14 14:58:50|23823.3|23811.3|23819.9|23807.9|23823.3|23811.3|23819.9|23807.9|2
1768402740000|2026-01-14 14:59:00|||||||||2
1768402750000|2026-01-14 14:59:10|23821.8|23809.8|23824.3|23812.3|23825.6|23813.6|23820.6|23808.6|16
1768402760000|2026-01-14 14:59:20|23827.2|23815.2|23824.3|23812.3|23827.2|23815.2|23824|23812|16
1768402770000|2026-01-14 14:59:30|23824.6|23812.6|23823.1|23811.1|23825.6|23813.6|23821.5|23809.5|10
1768402780000|2026-01-14 14:59:40|23825.3|23813.3|23830.3|23818.3|23831.2|23819.2|23825.3|23813.3|6
1768402790000|2026-01-14 14:59:50|23829.3|23817.3|23828.7|23816.7|23831.2|23819.2|23828.7|23816.7|7
1768402800000|2026-01-14 15:00:00|23829|23817|23835.3|23823.3|23836.5|23824.5|23826.8|23814.8|23
1768402810000|2026-01-14 15:00:10|23834.3|23822.3|23838.3|23826.3|23838.6|23826.6|23834.3|23822.3|16
1768402820000|2026-01-14 15:00:20|23837.4|23825.4|23837.4|23825.4|23837.4|23825.4|23837.4|23825.4|4
1768402830000|2026-01-14 15:00:30|23834.9|23822.9|23837.7|23825.7|23837.7|23825.7|23834.9|23822.9|9
1768402840000|2026-01-14 15:00:40|23837.4|23825.4|23838.6|23826.6|23838.6|23826.6|23837.4|23825.4|26
1768402850000|2026-01-14 15:00:50|||||||||6
1768402860000|2026-01-14 15:01:00|23838.1|23826.1|23835.8|23823.8|23838.1|23826.1|23833.3|23821.3|7
1768402870000|2026-01-14 15:01:10|23834.9|23822.9|23832.1|23820.1|23835.8|23823.8|23832.1|23820.1|13
1768402880000|2026-01-14 15:01:20|23832.4|23820.4|23832.1|23820.1|23832.4|23820.4|23832.1|23820.1|7
1768402890000|2026-01-14 15:01:30|23833.1|23821.1|23833.6|23821.6|23833.6|23821.6|23833.1|23821.1|2
1768402900000|2026-01-14 15:01:40|||||||||1
1768402910000|2026-01-14 15:01:50|23832.7|23820.7|23832.4|23820.4|23833.4|23821.4|23830.9|23818.9|7
1768402920000|2026-01-14 15:02:00|23831.8|23819.8|23829.3|23817.3|23831.8|23819.8|23828.4|23816.4|7
1768402930000|2026-01-14 15:02:10|23828.4|23816.4|23829.6|23817.6|23829.6|23817.6|23828.1|23816.1|12
1768402940000|2026-01-14 15:02:20|23830.6|23818.6|23829.6|23817.6|23831.1|23819.1|23826.1|23814.1|11
1768402950000|2026-01-14 15:02:30|23829.3|23817.3|23832.4|23820.4|23832.4|23820.4|23829.3|23817.3|2
1768402960000|2026-01-14 15:02:40|23832.1|23820.1|23832.7|23820.7|23832.7|23820.7|23829.9|23817.9|59
1768402970000|2026-01-14 15:02:50|23831.7|23819.7|23831.4|23819.4|23832.7|23820.7|23831.4|23819.4|6
1768402980000|2026-01-14 15:03:00|23832.4|23820.4|23832.7|23820.7|23833.4|23821.4|23832.4|23820.4|6
1768402990000|2026-01-14 15:03:10|23834.2|23822.2|23833.9|23821.9|23834.2|23822.2|23833.9|23821.9|11
1768403000000|2026-01-14 15:03:20|23834.2|23822.2|23833.9|23821.9|23834.2|23822.2|23833.9|23821.9|2
1768403010000|2026-01-14 15:03:30|||||||||1
1768403020000|2026-01-14 15:03:40|23836.1|23824.1|23829.2|23817.2|23837.7|23825.7|23829.2|23817.2|13
1768403030000|2026-01-14 15:03:50|23830.2|23818.2|23828.6|23816.6|23830.2|23818.2|23828.6|23816.6|7
1768403040000|2026-01-14 15:04:00|23826.7|23814.7|23822.7|23810.7|23827.7|23815.7|23822.7|23810.7|1
1768403050000|2026-01-14 15:04:10|23821.7|23809.7|23822.7|23810.7|23823.6|23811.6|23821.7|23809.7|4
1768403060000|2026-01-14 15:04:20|23821.1|23809.1|23819.9|23807.9|23822.4|23810.4|23819.2|23807.2|12
1768403070000|2026-01-14 15:04:30|23820.2|23808.2|23822.1|23810.1|23822.1|23810.1|23820.2|23808.2|25
1768403080000|2026-01-14 15:04:40|23823.1|23811.1|23823.1|23811.1|23824.3|23812.3|23822.1|23810.1|3
1768403090000|2026-01-14 15:04:50|23824.3|23812.3|23823.1|23811.1|23824.6|23812.6|23823.1|23811.1|12
1768403100000|2026-01-14 15:05:00|23824.6|23812.6|23826.2|23814.2|23826.2|23814.2|23824.3|23812.3|35
1768403110000|2026-01-14 15:05:10|23825.3|23813.3|23824|23812|23825.3|23813.3|23824|23812|6
1768403120000|2026-01-14 15:05:20|23824.3|23812.3|23826.5|23814.5|23826.5|23814.5|23824.3|23812.3|28
1768403130000|2026-01-14 15:05:30|23825.6|23813.6|23825.3|23813.3|23825.6|23813.6|23825.3|23813.3|2
1768403140000|2026-01-14 15:05:40|23822.8|23810.8|23831.5|23819.5|23834|23822|23822.8|23810.8|36
1768403150000|2026-01-14 15:05:50|23830.3|23818.3|23825.3|23813.3|23830.3|23818.3|23825.3|23813.3|1
1768403160000|2026-01-14 15:06:00|23826.2|23814.2|23821.2|23809.2|23826.2|23814.2|23821.2|23809.2|11
1768403170000|2026-01-14 15:06:10|23820.3|23808.3|23811.8|23799.8|23820.3|23808.3|23811.8|23799.8|55
1768403180000|2026-01-14 15:06:20|23811.5|23799.5|23804.3|23792.3|23811.8|23799.8|23804|23792|12
1768403190000|2026-01-14 15:06:30|23805.3|23793.3|23804.3|23792.3|23808.1|23796.1|23803.1|23791.1|21
1768403200000|2026-01-14 15:06:40|23803.4|23791.4|23810.3|23798.3|23810.3|23798.3|23802.4|23790.4|17
1768403210000|2026-01-14 15:06:50|23811.5|23799.5|23813.7|23801.7|23813.7|23801.7|23811.5|23799.5|10
1768403220000|2026-01-14 15:07:00|23814|23802|23814|23802|23814.3|23802.3|23814|23802|0
1768403230000|2026-01-14 15:07:10|23816.2|23804.2|23816.8|23804.8|23819|23807|23816.2|23804.2|10
1768403240000|2026-01-14 15:07:20|23815.9|23803.9|23815|23803|23816.2|23804.2|23815|23803|2
1768403250000|2026-01-14 15:07:30|23816.2|23804.2|23816.3|23804.3|23816.3|23804.3|23815.3|23803.3|0
1768403260000|2026-01-14 15:07:40|||||||||6
1768403270000|2026-01-14 15:07:50|23815|23803|23814.7|23802.7|23816.3|23804.3|23814.7|23802.7|44
1768403280000|2026-01-14 15:08:00|23814.4|23802.4|23821|23809|23821|23809|23813.5|23801.5|4
1768403290000|2026-01-14 15:08:10|23822.5|23810.5|23823.5|23811.5|23823.5|23811.5|23822.5|23810.5|5
1768403300000|2026-01-14 15:08:20|23823.2|23811.2|23821.5|23809.5|23823.5|23811.5|23821.3|23809.3|4
1768403310000|2026-01-14 15:08:30|23822.5|23810.5|23821.5|23809.5|23822.5|23810.5|23819.3|23807.3|6
1768403320000|2026-01-14 15:08:40|23822.5|23810.5|23819.3|23807.3|23822.5|23810.5|23818.8|23806.8|23
1768403330000|2026-01-14 15:08:50|23819|23807|23821.3|23809.3|23822.5|23810.5|23819|23807|69
1768403340000|2026-01-14 15:09:00|23823.5|23811.5|23821.3|23809.3|23823.5|23811.5|23820.7|23808.7|22
1768403350000|2026-01-14 15:09:10|23820|23808|23821.3|23809.3|23821.5|23809.5|23820|23808|41
1768403360000|2026-01-14 15:09:20|23820.3|23808.3|23817.2|23805.2|23820.3|23808.3|23817.2|23805.2|9
1768403370000|2026-01-14 15:09:30|23818.5|23806.5|23821|23809|23821|23809|23817.5|23805.5|21
1768403380000|2026-01-14 15:09:40|23821.3|23809.3|23821.3|23809.3|23821.5|23809.5|23821.3|23809.3|3
1768403390000|2026-01-14 15:09:50|23820|23808|23817.5|23805.5|23820|23808|23817.5|23805.5|3
1768403400000|2026-01-14 15:10:00|23816.3|23804.3|23813.5|23801.5|23816.5|23804.5|23813.5|23801.5|16
1768403410000|2026-01-14 15:10:10|23811|23799|23807.2|23795.2|23811|23799|23806.9|23794.9|12
1768403420000|2026-01-14 15:10:20|23808.2|23796.2|23813.5|23801.5|23817.2|23805.2|23808.2|23796.2|14
1768403430000|2026-01-14 15:10:30|||||||||1
1768403440000|2026-01-14 15:10:40|23815.4|23803.4|23815.7|23803.7|23816|23804|23814.7|23802.7|7
1768403450000|2026-01-14 15:10:50|23814.7|23802.7|23808.8|23796.8|23814.7|23802.7|23808.8|23796.8|3
1768403460000|2026-01-14 15:11:00|23808.5|23796.5|23806.3|23794.3|23808.8|23796.8|23805|23793|9
1768403470000|2026-01-14 15:11:10|23805.3|23793.3|23806.3|23794.3|23806.3|23794.3|23805|23793|4
1768403480000|2026-01-14 15:11:20|23806|23794|23806.3|23794.3|23806.3|23794.3|23804.7|23792.7|10
1768403490000|2026-01-14 15:11:30|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|18
1768403500000|2026-01-14 15:11:40|23801.5|23789.5|23811.3|23799.3|23813.5|23801.5|23798.5|23786.5|16
1768403510000|2026-01-14 15:11:50|23811.5|23799.5|23803.8|23791.8|23811.5|23799.5|23803.8|23791.8|10
1768403520000|2026-01-14 15:12:00|23801.3|23789.3|23801|23789|23803.8|23791.8|23801|23789|7
1768403530000|2026-01-14 15:12:10|23801.3|23789.3|23803.5|23791.5|23803.8|23791.8|23800.7|23788.7|5
1768403540000|2026-01-14 15:12:20|23803.8|23791.8|23806|23794|23806|23794|23802.5|23790.5|7
1768403550000|2026-01-14 15:12:30|23808.2|23796.2|23808.2|23796.2|23808.2|23796.2|23808.2|23796.2|2
1768403560000|2026-01-14 15:12:40|23807.2|23795.2|23808.5|23796.5|23808.5|23796.5|23807.2|23795.2|1
1768403570000|2026-01-14 15:12:50|23807.9|23795.9|23806.3|23794.3|23807.9|23795.9|23804.7|23792.7|12
1768403580000|2026-01-14 15:13:00|23806|23794|23806|23794|23806|23794|23803.5|23791.5|6
1768403590000|2026-01-14 15:13:10|23805.7|23793.7|23806.3|23794.3|23806.3|23794.3|23804.7|23792.7|0
1768403600000|2026-01-14 15:13:20|23808.2|23796.2|23808.2|23796.2|23808.5|23796.5|23808.2|23796.2|0
1768403610000|2026-01-14 15:13:30|||||||||2
1768403620000|2026-01-14 15:13:40|23811|23799|23814.4|23802.4|23814.4|23802.4|23811|23799|16
1768403630000|2026-01-14 15:13:50|||||||||9
1768403640000|2026-01-14 15:14:00|23814.2|23802.2|23812.6|23800.6|23816.9|23804.9|23812.6|23800.6|63
1768403650000|2026-01-14 15:14:10|23811.7|23799.7|23808.2|23796.2|23811.9|23799.9|23808.2|23796.2|11
1768403660000|2026-01-14 15:14:20|23805.7|23793.7|23806|23794|23806|23794|23805.7|23793.7|4
1768403670000|2026-01-14 15:14:30|23806.9|23794.9|23808.2|23796.2|23808.2|23796.2|23806.9|23794.9|5
1768403680000|2026-01-14 15:14:40|23808.5|23796.5|23813.2|23801.2|23813.5|23801.5|23808.2|23796.2|8
1768403690000|2026-01-14 15:14:50|23812.2|23800.2|23813.2|23801.2|23813.2|23801.2|23812.2|23800.2|4
1768403700000|2026-01-14 15:15:00|23811.3|23799.3|23811.9|23799.9|23813.2|23801.2|23811.3|23799.3|4
1768403710000|2026-01-14 15:15:10|23812.2|23800.2|23810.7|23798.7|23812.2|23800.2|23810.7|23798.7|6
1768403720000|2026-01-14 15:15:20|23809.7|23797.7|23805.7|23793.7|23809.7|23797.7|23805.7|23793.7|1
1768403730000|2026-01-14 15:15:30|23802.2|23790.2|23799.7|23787.7|23802.2|23790.2|23799.4|23787.4|4
1768403740000|2026-01-14 15:15:40|23799.4|23787.4|23806|23794|23806|23794|23799.4|23787.4|4
1768403750000|2026-01-14 15:15:50|23805.7|23793.7|23805.7|23793.7|23805.7|23793.7|23803.8|23791.8|3
1768403760000|2026-01-14 15:16:00|23806.3|23794.3|23808.2|23796.2|23808.5|23796.5|23806|23794|7
1768403770000|2026-01-14 15:16:10|23808.5|23796.5|23803.8|23791.8|23808.8|23796.8|23803.8|23791.8|5
1768403780000|2026-01-14 15:16:20|23804.7|23792.7|23798.5|23786.5|23804.7|23792.7|23797.2|23785.2|11
1768403790000|2026-01-14 15:16:30|23799.4|23787.4|23800.7|23788.7|23801.3|23789.3|23799.4|23787.4|3
1768403800000|2026-01-14 15:16:40|23799.7|23787.7|23798.5|23786.5|23800.7|23788.7|23798.5|23786.5|1
1768403810000|2026-01-14 15:16:50|23797.2|23785.2|23788.5|23776.5|23798.2|23786.2|23788.5|23776.5|5
1768403820000|2026-01-14 15:17:00|23788.2|23776.2|23790.7|23778.7|23790.7|23778.7|23788.2|23776.2|8
1768403830000|2026-01-14 15:17:10|23791.9|23779.9|23783.2|23771.2|23791.9|23779.9|23780.7|23768.7|17
1768403840000|2026-01-14 15:17:20|23783.5|23771.5|23780.7|23768.7|23783.5|23771.5|23780.7|23768.7|7
1768403850000|2026-01-14 15:17:30|23778.8|23766.8|23788.5|23776.5|23788.8|23776.8|23778.8|23766.8|5
1768403860000|2026-01-14 15:17:40|23788.8|23776.8|23790.7|23778.7|23791|23779|23787.2|23775.2|5
1768403870000|2026-01-14 15:17:50|23788.8|23776.8|23791.9|23779.9|23791.9|23779.9|23788.8|23776.8|5
1768403880000|2026-01-14 15:18:00|23795.7|23783.7|23791|23779|23797.6|23785.6|23790.3|23778.3|13
1768403890000|2026-01-14 15:18:10|||||||||2
1768403900000|2026-01-14 15:18:20|23793.2|23781.2|23794.7|23782.7|23794.7|23782.7|23793.2|23781.2|4
1768403910000|2026-01-14 15:18:30|23795.7|23783.7|23798.5|23786.5|23798.8|23786.8|23795.7|23783.7|1
1768403920000|2026-01-14 15:18:40|23793.5|23781.5|23790.7|23778.7|23793.8|23781.8|23790.7|23778.7|20
1768403930000|2026-01-14 15:18:50|23791|23779|23788.2|23776.2|23791|23779|23786.3|23774.3|15
1768403940000|2026-01-14 15:19:00|23786.3|23774.3|23786|23774|23788.2|23776.2|23786|23774|3
1768403950000|2026-01-14 15:19:10|23786.3|23774.3|23786|23774|23786.3|23774.3|23786|23774|0
1768403960000|2026-01-14 15:19:20|23783.8|23771.8|23778.5|23766.5|23783.8|23771.8|23778.5|23766.5|14
1768403970000|2026-01-14 15:19:30|23777|23765|23776|23764|23777|23765|23776|23764|14
1768403980000|2026-01-14 15:19:40|23770.2|23758.2|23762.2|23750.2|23770.2|23758.2|23761|23749|13
1768403990000|2026-01-14 15:19:50|23761.3|23749.3|23768.8|23756.8|23768.8|23756.8|23761|23749|17
1768404000000|2026-01-14 15:20:00|23769.7|23757.7|23773.2|23761.2|23773.2|23761.2|23768.5|23756.5|14
1768404010000|2026-01-14 15:20:10|23773.5|23761.5|23772|23760|23773.5|23761.5|23771|23759|6
1768404020000|2026-01-14 15:20:20|23771|23759|23773.5|23761.5|23773.5|23761.5|23771|23759|3
1768404030000|2026-01-14 15:20:30|23773.2|23761.2|23768.8|23756.8|23773.2|23761.2|23768.8|23756.8|3
1768404040000|2026-01-14 15:20:40|23770|23758|23769.7|23757.7|23771|23759|23769.7|23757.7|7
1768404050000|2026-01-14 15:20:50|23770|23758|23766|23754|23770|23758|23763.5|23751.5|5
1768404060000|2026-01-14 15:21:00|23764.5|23752.5|23766|23754|23767.5|23755.5|23763.5|23751.5|9
1768404070000|2026-01-14 15:21:10|23766.3|23754.3|23768.5|23756.5|23768.8|23756.8|23766.3|23754.3|3
1768404080000|2026-01-14 15:21:20|23769.5|23757.5|23774.1|23762.1|23775|23763|23768.2|23756.2|13
1768404090000|2026-01-14 15:21:30|23776|23764|23778.5|23766.5|23779.5|23767.5|23776|23764|20
1768404100000|2026-01-14 15:21:40|23778.2|23766.2|23778.5|23766.5|23778.5|23766.5|23778.2|23766.2|4
1768404110000|2026-01-14 15:21:50|23780.7|23768.7|23783.5|23771.5|23783.5|23771.5|23779.5|23767.5|9
1768404120000|2026-01-14 15:22:00|23783.2|23771.2|23782.2|23770.2|23784.5|23772.5|23781|23769|4
1768404130000|2026-01-14 15:22:10|23780.3|23768.3|23772.2|23760.2|23780.3|23768.3|23771.3|23759.3|85
1768404140000|2026-01-14 15:22:20|23778.2|23766.2|23778.2|23766.2|23778.8|23766.8|23777.2|23765.2|20
1768404150000|2026-01-14 15:22:30|23777.2|23765.2|23778.5|23766.5|23778.5|23766.5|23776|23764|4
1768404160000|2026-01-14 15:22:40|23778.8|23766.8|23780.7|23768.7|23781|23769|23778.8|23766.8|3
1768404170000|2026-01-14 15:22:50|23778.2|23766.2|23780.7|23768.7|23780.7|23768.7|23778.2|23766.2|3
1768404180000|2026-01-14 15:23:00|23779.7|23767.7|23783.2|23771.2|23783.2|23771.2|23779.7|23767.7|8
1768404190000|2026-01-14 15:23:10|23783.5|23771.5|23783.2|23771.2|23783.5|23771.5|23783.2|23771.2|1
1768404200000|2026-01-14 15:23:20|23782.9|23770.9|23781|23769|23782.9|23770.9|23780.7|23768.7|2
1768404210000|2026-01-14 15:23:30|23782|23770|23783.2|23771.2|23783.2|23771.2|23782|23770|1
1768404220000|2026-01-14 15:23:40|23780.7|23768.7|23780.7|23768.7|23780.7|23768.7|23779.8|23767.8|0
1768404230000|2026-01-14 15:23:50|23779.5|23767.5|23779.5|23767.5|23779.5|23767.5|23779.5|23767.5|0
1768404240000|2026-01-14 15:24:00|23778.2|23766.2|23778.2|23766.2|23778.2|23766.2|23778.2|23766.2|2
1768404250000|2026-01-14 15:24:10|23778.5|23766.5|23780.4|23768.4|23780.4|23768.4|23778.2|23766.2|3
1768404260000|2026-01-14 15:24:20|23781.4|23769.4|23785.4|23773.4|23785.4|23773.4|23781.4|23769.4|1
1768404270000|2026-01-14 15:24:30|23786.4|23774.4|23785.4|23773.4|23786.4|23774.4|23785.4|23773.4|7
1768404280000|2026-01-14 15:24:40|23786.4|23774.4|23787.9|23775.9|23790.7|23778.7|23786.4|23774.4|16
1768404290000|2026-01-14 15:24:50|23789.2|23777.2|23790.1|23778.1|23790.4|23778.4|23789.2|23777.2|5
1768404300000|2026-01-14 15:25:00|23788.9|23776.9|23785.1|23773.1|23788.9|23776.9|23785.1|23773.1|7
1768404310000|2026-01-14 15:25:10|23785.4|23773.4|23785.4|23773.4|23789.2|23777.2|23785.4|23773.4|6
1768404320000|2026-01-14 15:25:20|23785.7|23773.7|23785.4|23773.4|23785.7|23773.7|23785.4|23773.4|0
1768404330000|2026-01-14 15:25:30|23782.5|23770.5|23782.6|23770.6|23782.6|23770.6|23781.7|23769.7|2
1768404340000|2026-01-14 15:25:40|23781.7|23769.7|23780.4|23768.4|23781.7|23769.7|23780.4|23768.4|0
1768404350000|2026-01-14 15:25:50|23779.2|23767.2|23785.1|23773.1|23785.1|23773.1|23779.2|23767.2|6
1768404360000|2026-01-14 15:26:00|23782.9|23770.9|23781.7|23769.7|23782.9|23770.9|23781.4|23769.4|6
1768404370000|2026-01-14 15:26:10|23781.4|23769.4|23781.7|23769.7|23781.7|23769.7|23781.4|23769.4|0
1768404380000|2026-01-14 15:26:20|23782.6|23770.6|23782.9|23770.9|23782.9|23770.9|23780.4|23768.4|1
1768404400000|2026-01-14 15:26:40|23783.2|23771.2|23782.6|23770.6|23783.2|23771.2|23780.1|23768.1|15
1768404410000|2026-01-14 15:26:50|23782.4|23770.4|23781.4|23769.4|23782.6|23770.6|23780.7|23768.7|21
1768404420000|2026-01-14 15:27:00|23780.4|23768.4|23775.7|23763.7|23780.4|23768.4|23775.7|23763.7|3
1768404430000|2026-01-14 15:27:10|23779.2|23767.2|23779.2|23767.2|23780.1|23768.1|23779.2|23767.2|1
1768404440000|2026-01-14 15:27:20|23778.2|23766.2|23779.2|23767.2|23780.4|23768.4|23778.2|23766.2|3
1768404450000|2026-01-14 15:27:30|23778.2|23766.2|23780.4|23768.4|23780.4|23768.4|23778.2|23766.2|1
1768404460000|2026-01-14 15:27:40|23780.7|23768.7|23782.9|23770.9|23782.9|23770.9|23780.7|23768.7|5
1768404470000|2026-01-14 15:27:50|23778.2|23766.2|23776.7|23764.7|23778.2|23766.2|23775.4|23763.4|4
1768404480000|2026-01-14 15:28:00|23775.4|23763.4|23770.4|23758.4|23775.4|23763.4|23770.4|23758.4|22
1768404490000|2026-01-14 15:28:10|23768.9|23756.9|23770.4|23758.4|23770.4|23758.4|23767|23755|3
1768404500000|2026-01-14 15:28:20|23770.1|23758.1|23771.7|23759.7|23771.7|23759.7|23770.1|23758.1|5
1768404510000|2026-01-14 15:28:30|23770.7|23758.7|23773.9|23761.9|23773.9|23761.9|23770.4|23758.4|1
1768404520000|2026-01-14 15:28:40|23773.6|23761.6|23768.9|23756.9|23773.6|23761.6|23768.9|23756.9|4
1768404530000|2026-01-14 15:28:50|23769.2|23757.2|23772.7|23760.7|23772.7|23760.7|23769.2|23757.2|10
1768404540000|2026-01-14 15:29:00|23768.9|23756.9|23765.4|23753.4|23768.9|23756.9|23765.4|23753.4|2
1768404550000|2026-01-14 15:29:10|23761.7|23749.7|23764.2|23752.2|23764.2|23752.2|23760.7|23748.7|7
1768404560000|2026-01-14 15:29:20|23763.2|23751.2|23764.2|23752.2|23764.2|23752.2|23763.2|23751.2|0
1768404570000|2026-01-14 15:29:30|23763.2|23751.2|23762.9|23750.9|23765.2|23753.2|23762.4|23750.4|5
1768404580000|2026-01-14 15:29:40|23764.9|23752.9|23763.9|23751.9|23765.4|23753.4|23762.7|23750.7|3
1768404590000|2026-01-14 15:29:50|23764.2|23752.2|23764.2|23752.2|23764.2|23752.2|23762.7|23750.7|2
1768404600000|2026-01-14 15:30:00|23765.2|23753.2|23762.7|23750.7|23765.2|23753.2|23762.7|23750.7|3
1768404610000|2026-01-14 15:30:10|23761.4|23749.4|23760.2|23748.2|23761.4|23749.4|23760.2|23748.2|4
1768404620000|2026-01-14 15:30:20|23762.1|23750.1|23765.4|23753.4|23765.4|23753.4|23762.1|23750.1|10
1768404630000|2026-01-14 15:30:30|23766.4|23754.4|23763.9|23751.9|23766.4|23754.4|23763.9|23751.9|1
1768404640000|2026-01-14 15:30:40|23764.2|23752.2|23759.2|23747.2|23764.2|23752.2|23758.9|23746.9|4
1768404650000|2026-01-14 15:30:50|23758.9|23746.9|23741|23729|23760.2|23748.2|23741|23729|92
1768404660000|2026-01-14 15:31:00|23740.7|23728.7|23746|23734|23748.2|23736.2|23740.7|23728.7|21
1768404670000|2026-01-14 15:31:10|23745.1|23733.1|23748.8|23736.8|23749.8|23737.8|23745.1|23733.1|16
1768404680000|2026-01-14 15:31:20|23748.5|23736.5|23754.8|23742.8|23756|23744|23748.2|23736.2|7
1768404690000|2026-01-14 15:31:30|23755.7|23743.7|23752.3|23740.3|23758.2|23746.2|23750.7|23738.7|9
1768404700000|2026-01-14 15:31:40|23751.3|23739.3|23751|23739|23753.5|23741.5|23750.7|23738.7|7
1768404710000|2026-01-14 15:31:50|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|23750.7|23738.7|0
1768404720000|2026-01-14 15:32:00|23751|23739|23747.3|23735.3|23751.3|23739.3|23747.3|23735.3|9
1768404730000|2026-01-14 15:32:10|23747.6|23735.6|23752.3|23740.3|23753.8|23741.8|23747.6|23735.6|8
1768404740000|2026-01-14 15:32:20|23751|23739|23748.2|23736.2|23751|23739|23748.2|23736.2|9
1768404750000|2026-01-14 15:32:30|23750.2|23738.2|23754.8|23742.8|23758.5|23746.5|23747|23735|29
1768404760000|2026-01-14 15:32:40|23755.1|23743.1|23755.3|23743.3|23758.2|23746.2|23754.8|23742.8|5
1768404770000|2026-01-14 15:32:50|23758.2|23746.2|23759.8|23747.8|23760.7|23748.7|23755.7|23743.7|2
1768404780000|2026-01-14 15:33:00|23761|23749|23762.3|23750.3|23763.2|23751.2|23759.8|23747.8|6
1768404790000|2026-01-14 15:33:10|23763.5|23751.5|23763.5|23751.5|23763.8|23751.8|23763.5|23751.5|4
1768404800000|2026-01-14 15:33:20|23764.5|23752.5|23767|23755|23767|23755|23764.5|23752.5|2
1768404810000|2026-01-14 15:33:30|23768.5|23756.5|23771|23759|23771|23759|23768.2|23756.2|2
1768404820000|2026-01-14 15:33:40|23770.1|23758.1|23764.5|23752.5|23770.1|23758.1|23764.5|23752.5|6
1768404830000|2026-01-14 15:33:50|23763.2|23751.2|23760.7|23748.7|23763.2|23751.2|23760.7|23748.7|1
1768404840000|2026-01-14 15:34:00|23759.8|23747.8|23755.7|23743.7|23761|23749|23755.7|23743.7|4
1768404850000|2026-01-14 15:34:10|23749|23737|23752.3|23740.3|23752.3|23740.3|23745.1|23733.1|11
1768404860000|2026-01-14 15:34:20|23753.2|23741.2|23761.3|23749.3|23766.3|23754.3|23753.2|23741.2|21
1768404870000|2026-01-14 15:34:30|23763.2|23751.2|23763.5|23751.5|23765.1|23753.1|23763.2|23751.2|5
1768404880000|2026-01-14 15:34:40|23764.5|23752.5|23766.3|23754.3|23766.3|23754.3|23764.5|23752.5|2
1768404890000|2026-01-14 15:34:50|23765.7|23753.7|23763.2|23751.2|23765.7|23753.7|23763.2|23751.2|4
1768404900000|2026-01-14 15:35:00|23763.5|23751.5|23763.5|23751.5|23763.5|23751.5|23760.7|23748.7|3
1768404910000|2026-01-14 15:35:10|23765.5|23753.5|23765.7|23753.7|23766|23754|23763.2|23751.2|6
1768404920000|2026-01-14 15:35:20|||||||||1
1768404930000|2026-01-14 15:35:30|23766|23754|23766|23754|23766|23754|23765.7|23753.7|1
1768404940000|2026-01-14 15:35:40|23765.7|23753.7|23775.5|23763.5|23775.5|23763.5|23765.5|23753.5|53
1768404950000|2026-01-14 15:35:50|23773.5|23761.5|23772.7|23760.7|23773.9|23761.9|23772.7|23760.7|4
1768404960000|2026-01-14 15:36:00|23769.8|23757.8|23772.7|23760.7|23772.7|23760.7|23767.7|23755.7|34
1768404970000|2026-01-14 15:36:10|23771.7|23759.7|23772.7|23760.7|23774.2|23762.2|23771.7|23759.7|34
1768404980000|2026-01-14 15:36:20|23770.2|23758.2|23768|23756|23770.2|23758.2|23767.7|23755.7|4
1768404990000|2026-01-14 15:36:30|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|0
1768405000000|2026-01-14 15:36:40|||||||||2
1768405010000|2026-01-14 15:36:50|23765.5|23753.5|23765.2|23753.2|23765.5|23753.5|23765.2|23753.2|1
1768405020000|2026-01-14 15:37:00|23763.2|23751.2|23761.7|23749.7|23764.2|23752.2|23761.7|23749.7|1
1768405030000|2026-01-14 15:37:10|23760.7|23748.7|23760.2|23748.2|23760.7|23748.7|23760.2|23748.2|0
1768405040000|2026-01-14 15:37:20|23759.2|23747.2|23755.2|23743.2|23759.2|23747.2|23754.2|23742.2|1
1768405050000|2026-01-14 15:37:30|23755.5|23743.5|23755.2|23743.2|23755.5|23743.5|23754.2|23742.2|0
1768405060000|2026-01-14 15:37:40|23755.5|23743.5|23753.2|23741.2|23755.5|23743.5|23753.2|23741.2|1
1768405070000|2026-01-14 15:37:50|23752|23740|23745.5|23733.5|23752|23740|23745.5|23733.5|2
1768405080000|2026-01-14 15:38:00|23745.2|23733.2|23740.7|23728.7|23745.7|23733.7|23740.7|23728.7|5
1768405090000|2026-01-14 15:38:10|23740.5|23728.5|23738.2|23726.2|23741|23729|23737.6|23725.6|101
1768405100000|2026-01-14 15:38:20|23737.3|23725.3|23737|23725|23738.3|23726.3|23737|23725|3
1768405110000|2026-01-14 15:38:30|23738|23726|23738.3|23726.3|23738.3|23726.3|23738|23726|2
1768405120000|2026-01-14 15:38:40|23739.5|23727.5|23730.8|23718.8|23740.8|23728.8|23726|23714|52
1768405130000|2026-01-14 15:38:50|23729.8|23717.8|23733.5|23721.5|23733.5|23721.5|23728.8|23716.8|9
1768405140000|2026-01-14 15:39:00|23734.1|23722.1|23733.5|23721.5|23734.1|23722.1|23732.6|23720.6|13
1768405150000|2026-01-14 15:39:10|23732.6|23720.6|23731.3|23719.3|23732.6|23720.6|23728.8|23716.8|7
1768405160000|2026-01-14 15:39:20|23733.3|23721.3|23737|23725|23737|23725|23733.3|23721.3|10
1768405170000|2026-01-14 15:39:30|23736|23724|23741|23729|23741|23729|23736|23724|1
1768405180000|2026-01-14 15:39:40|23742|23730|23739.8|23727.8|23743|23731|23737|23725|7
1768405190000|2026-01-14 15:39:50|23740.8|23728.8|23743.5|23731.5|23743.5|23731.5|23740.8|23728.8|1
1768405200000|2026-01-14 15:40:00|23742.6|23730.6|23743.3|23731.3|23743.3|23731.3|23736|23724|34
1768405210000|2026-01-14 15:40:10|23744.2|23732.2|23745.5|23733.5|23745.5|23733.5|23744.2|23732.2|0
1768405220000|2026-01-14 15:40:20|23745.2|23733.2|23747|23735|23747.7|23735.7|23745.2|23733.2|7
1768405230000|2026-01-14 15:40:30|23746|23734|23745.8|23733.8|23748.5|23736.5|23745.8|23733.8|6
1768405240000|2026-01-14 15:40:40|23746.7|23734.7|23745.2|23733.2|23746.7|23734.7|23743|23731|5
1768405250000|2026-01-14 15:40:50|23743.3|23731.3|23744.2|23732.2|23744.2|23732.2|23741.7|23729.7|4
1768405260000|2026-01-14 15:41:00|23743.3|23731.3|23740.8|23728.8|23743.3|23731.3|23740.8|23728.8|3
1768405270000|2026-01-14 15:41:10|||||||||12
1768405280000|2026-01-14 15:41:20|23743.3|23731.3|23743.3|23731.3|23743.3|23731.3|23743.3|23731.3|11
1768405290000|2026-01-14 15:41:30|||||||||1
1768405300000|2026-01-14 15:41:40|||||||||4
1768405310000|2026-01-14 15:41:50|23744.5|23732.5|23745.8|23733.8|23745.8|23733.8|23744.5|23732.5|2
1768405320000|2026-01-14 15:42:00|23747|23735|23745.2|23733.2|23747.7|23735.7|23745.2|23733.2|4
1768405330000|2026-01-14 15:42:10|23745.5|23733.5|23745.5|23733.5|23745.5|23733.5|23744.2|23732.2|0
1768405340000|2026-01-14 15:42:20|23743.9|23731.9|23742.7|23730.7|23743.9|23731.9|23741.7|23729.7|3
1768405350000|2026-01-14 15:42:30|23741.7|23729.7|23743|23731|23743|23731|23741.7|23729.7|0
1768405360000|2026-01-14 15:42:40|23742.7|23730.7|23741.7|23729.7|23742.7|23730.7|23741.7|23729.7|17
1768405370000|2026-01-14 15:42:50|23749.5|23737.5|23748.3|23736.3|23750.8|23738.8|23748.3|23736.3|9
1768405380000|2026-01-14 15:43:00|23749.2|23737.2|23756.7|23744.7|23756.7|23744.7|23748|23736|10
1768405400000|2026-01-14 15:43:20|23757.7|23745.7|23755.5|23743.5|23757.7|23745.7|23755.5|23743.5|0
1768405410000|2026-01-14 15:43:30|23755.8|23743.8|23756.7|23744.7|23756.7|23744.7|23755.5|23743.5|3
1768405420000|2026-01-14 15:43:40|23755.8|23743.8|23746.7|23734.7|23755.8|23743.8|23746.7|23734.7|11
1768405430000|2026-01-14 15:43:50|23745.8|23733.8|23743|23731|23745.8|23733.8|23741.7|23729.7|1
1768405440000|2026-01-14 15:44:00|23741.7|23729.7|23738.3|23726.3|23746.7|23734.7|23738.3|23726.3|11
1768405450000|2026-01-14 15:44:10|23739.5|23727.5|23738.3|23726.3|23739.8|23727.8|23737.3|23725.3|18
1768405460000|2026-01-14 15:44:20|23737.3|23725.3|23738.6|23726.6|23738.8|23726.8|23737.3|23725.3|8
1768405470000|2026-01-14 15:44:30|23737.6|23725.6|23736.3|23724.3|23737.6|23725.6|23736.3|23724.3|2
1768405480000|2026-01-14 15:44:40|||||||||1
1768405490000|2026-01-14 15:44:50|23734.8|23722.8|23733.8|23721.8|23734.8|23722.8|23733.8|23721.8|10
1768405500000|2026-01-14 15:45:00|23731.3|23719.3|23730.8|23718.8|23732.3|23720.3|23730.8|23718.8|10
1768405510000|2026-01-14 15:45:10|23730.5|23718.5|23730.8|23718.8|23730.8|23718.8|23729.8|23717.8|11
1768405520000|2026-01-14 15:45:20|23731.1|23719.1|23730.8|23718.8|23731.1|23719.1|23730.8|23718.8|2
1768405530000|2026-01-14 15:45:30|23731.1|23719.1|23729.5|23717.5|23731.1|23719.1|23729.5|23717.5|8
1768405540000|2026-01-14 15:45:40|23729.2|23717.2|23730.8|23718.8|23733|23721|23729.2|23717.2|3
1768405550000|2026-01-14 15:45:50|23730.2|23718.2|23730.5|23718.5|23730.5|23718.5|23730.2|23718.2|0
1768405560000|2026-01-14 15:46:00|23729.5|23717.5|23728|23716|23730.2|23718.2|23728|23716|12
1768405570000|2026-01-14 15:46:10|23728.3|23716.3|23730.2|23718.2|23730.2|23718.2|23728.3|23716.3|19
1768405580000|2026-01-14 15:46:20|23730.5|23718.5|23736.7|23724.7|23736.7|23724.7|23730.2|23718.2|5
1768405590000|2026-01-14 15:46:30|23737.7|23725.7|23737.7|23725.7|23737.7|23725.7|23737.7|23725.7|0
1768405600000|2026-01-14 15:46:40|23738|23726|23737|23725|23739.5|23727.5|23737|23725|9
1768405610000|2026-01-14 15:46:50|23738.3|23726.3|23738.3|23726.3|23738.3|23726.3|23738.3|23726.3|2
1768405620000|2026-01-14 15:47:00|23740.2|23728.2|23740.8|23728.8|23742.7|23730.7|23740.2|23728.2|6
1768405630000|2026-01-14 15:47:10|||||||||4
1768405640000|2026-01-14 15:47:20|23740.5|23728.5|23737.7|23725.7|23740.5|23728.5|23737.7|23725.7|6
1768405650000|2026-01-14 15:47:30|23738|23726|23740.8|23728.8|23743|23731|23736.7|23724.7|9
1768405660000|2026-01-14 15:47:40|23741.7|23729.7|23740.5|23728.5|23742.7|23730.7|23739.5|23727.5|2
1768405670000|2026-01-14 15:47:50|23740.8|23728.8|23739.2|23727.2|23740.8|23728.8|23738.3|23726.3|2
1768405680000|2026-01-14 15:48:00|23740.2|23728.2|23738|23726|23740.5|23728.5|23738|23726|5
1768405690000|2026-01-14 15:48:10|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|3
1768405700000|2026-01-14 15:48:20|23740.5|23728.5|23739.2|23727.2|23740.5|23728.5|23739.2|23727.2|1
1768405710000|2026-01-14 15:48:30|23739.5|23727.5|23740.2|23728.2|23740.2|23728.2|23739.5|23727.5|2
1768405720000|2026-01-14 15:48:40|23739.2|23727.2|23741.7|23729.7|23741.7|23729.7|23738|23726|5
1768405740000|2026-01-14 15:49:00|23740.5|23728.5|23740.5|23728.5|23744.2|23732.2|23740.5|23728.5|18
1768405750000|2026-01-14 15:49:10|23739.5|23727.5|23739.5|23727.5|23739.5|23727.5|23739.5|23727.5|1
1768405760000|2026-01-14 15:49:20|23735.8|23723.8|23735.8|23723.8|23735.8|23723.8|23735.8|23723.8|10
1768405790000|2026-01-14 15:49:50|23735.5|23723.5|23733|23721|23735.5|23723.5|23731.7|23719.7|3
1768405800000|2026-01-14 15:50:00|23731.7|23719.7|23736.7|23724.7|23736.7|23724.7|23731.7|23719.7|7
1768405810000|2026-01-14 15:50:10|23735.2|23723.2|23737|23725|23737|23725|23735.2|23723.2|3
1768405820000|2026-01-14 15:50:20|23738|23726|23738|23726|23738|23726|23738|23726|2
1768405830000|2026-01-14 15:50:30|23737|23725|23733.3|23721.3|23738.3|23726.3|23733.3|23721.3|16
1768405840000|2026-01-14 15:50:40|23734.2|23722.2|23733.3|23721.3|23734.2|23722.2|23733.3|23721.3|2
1768405850000|2026-01-14 15:50:50|23732.7|23720.7|23736.7|23724.7|23736.7|23724.7|23732.7|23720.7|19
1768405860000|2026-01-14 15:51:00|23737.7|23725.7|23740.8|23728.8|23740.8|23728.8|23737.7|23725.7|4
1768405870000|2026-01-14 15:51:10|23742.7|23730.7|23740.2|23728.2|23742.7|23730.7|23740.2|23728.2|2
1768405880000|2026-01-14 15:51:20|23738.3|23726.3|23740.5|23728.5|23740.5|23728.5|23737.7|23725.7|9
1768405890000|2026-01-14 15:51:30|23741.7|23729.7|23742.7|23730.7|23743|23731|23740.5|23728.5|3
1768405900000|2026-01-14 15:51:40|23741.7|23729.7|23746.5|23734.5|23746.5|23734.5|23741.7|23729.7|3
1768405910000|2026-01-14 15:51:50|23747.7|23735.7|23742.7|23730.7|23747.7|23735.7|23742.7|23730.7|6
1768405920000|2026-01-14 15:52:00|23745.2|23733.2|23742.7|23730.7|23745.2|23733.2|23742.7|23730.7|3
1768405930000|2026-01-14 15:52:10|23743|23731|23747.7|23735.7|23747.7|23735.7|23743|23731|1
1768405940000|2026-01-14 15:52:20|23748|23736|23748|23736|23748|23736|23747.7|23735.7|4
1768405950000|2026-01-14 15:52:30|23748.3|23736.3|23748.3|23736.3|23749.2|23737.2|23748.3|23736.3|1
1768405960000|2026-01-14 15:52:40|23747.3|23735.3|23748.3|23736.3|23748.3|23736.3|23747.3|23735.3|4
1768405970000|2026-01-14 15:52:50|23747|23735|23750.5|23738.5|23750.5|23738.5|23747|23735|4
1768405980000|2026-01-14 15:53:00|23750.2|23738.2|23750.2|23738.2|23750.5|23738.5|23749.2|23737.2|12
1768405990000|2026-01-14 15:53:10|23749.2|23737.2|23750.2|23738.2|23750.2|23738.2|23749.2|23737.2|0
1768406000000|2026-01-14 15:53:20|23749.2|23737.2|23750.2|23738.2|23750.2|23738.2|23749.2|23737.2|0
1768406010000|2026-01-14 15:53:30|23748|23736|23747.7|23735.7|23748|23736|23747.7|23735.7|1
1768406020000|2026-01-14 15:53:40|23749.3|23737.3|23750.5|23738.5|23750.5|23738.5|23749.3|23737.3|4
1768406030000|2026-01-14 15:53:50|23750.8|23738.8|23750.8|23738.8|23750.8|23738.8|23750.8|23738.8|4
1768406040000|2026-01-14 15:54:00|23748.3|23736.3|23743.6|23731.6|23748.6|23736.6|23740.8|23728.8|13
1768406050000|2026-01-14 15:54:10|23744.8|23732.8|23744.5|23732.5|23744.8|23732.8|23743.3|23731.3|4
1768406060000|2026-01-14 15:54:20|23744.3|23732.3|23742.7|23730.7|23744.3|23732.3|23742.7|23730.7|4
1768406070000|2026-01-14 15:54:30|23739.8|23727.8|23738.3|23726.3|23739.8|23727.8|23738.3|23726.3|4
1768406080000|2026-01-14 15:54:40|23736.8|23724.8|23736.8|23724.8|23736.8|23724.8|23736.8|23724.8|5
1768406090000|2026-01-14 15:54:50|23736.5|23724.5|23736.8|23724.8|23738.3|23726.3|23736.5|23724.5|16
1768406100000|2026-01-14 15:55:00|23736.1|23724.1|23737|23725|23737|23725|23735.2|23723.2|14
1768406110000|2026-01-14 15:55:10|23735.8|23723.8|23740.5|23728.5|23740.5|23728.5|23735.5|23723.5|6
1768406120000|2026-01-14 15:55:20|23739.5|23727.5|23737|23725|23739.5|23727.5|23737|23725|12
1768406130000|2026-01-14 15:55:30|23736.1|23724.1|23733.3|23721.3|23736.1|23724.1|23730.8|23718.8|26
1768406140000|2026-01-14 15:55:40|23733.6|23721.6|23732.3|23720.3|23733.6|23721.6|23732.3|23720.3|19
1768406150000|2026-01-14 15:55:50|23733.3|23721.3|23737.7|23725.7|23738.3|23726.3|23732|23720|64
1768406160000|2026-01-14 15:56:00|23738.3|23726.3|23735.5|23723.5|23739.3|23727.3|23735.5|23723.5|2
1768406170000|2026-01-14 15:56:10|23734.5|23722.5|23733.3|23721.3|23735.8|23723.8|23733.3|23721.3|24
1768406180000|2026-01-14 15:56:20|23733|23721|23735.8|23723.8|23736.1|23724.1|23733|23721|5
1768406190000|2026-01-14 15:56:30|23734.5|23722.5|23735.8|23723.8|23735.8|23723.8|23734.5|23722.5|1
1768406210000|2026-01-14 15:56:50|23737|23725|23737|23725|23737|23725|23737|23725|2
1768406220000|2026-01-14 15:57:00|23735.8|23723.8|23735.2|23723.2|23736.8|23724.8|23735.2|23723.2|6
1768406230000|2026-01-14 15:57:10|23735.5|23723.5|23734.3|23722.3|23735.5|23723.5|23734.3|23722.3|1
1768406240000|2026-01-14 15:57:20|23735.2|23723.2|23735.5|23723.5|23735.8|23723.8|23735.2|23723.2|3
1768406250000|2026-01-14 15:57:30|23734.3|23722.3|23734.3|23722.3|23734.3|23722.3|23734.3|23722.3|0
1768406260000|2026-01-14 15:57:40|23733.3|23721.3|23734.5|23722.5|23734.5|23722.5|23732|23720|9
1768406270000|2026-01-14 15:57:50|23735.8|23723.8|23731.1|23719.1|23735.8|23723.8|23730.1|23718.1|14
1768406280000|2026-01-14 15:58:00|23730.1|23718.1|23728.3|23716.3|23730.1|23718.1|23728.3|23716.3|24
1768406290000|2026-01-14 15:58:10|||||||||10
1768406300000|2026-01-14 15:58:20|23730.8|23718.8|23732.3|23720.3|23732.3|23720.3|23730.8|23718.8|6
1768406310000|2026-01-14 15:58:30|23733.6|23721.6|23733.9|23721.9|23733.9|23721.9|23733.3|23721.3|3
1768406320000|2026-01-14 15:58:40|23733.6|23721.6|23733.3|23721.3|23733.6|23721.6|23733.3|23721.3|1
1768406330000|2026-01-14 15:58:50|23732.7|23720.7|23733.3|23721.3|23733.3|23721.3|23732.7|23720.7|20
1768406340000|2026-01-14 15:59:00|23733|23721|23731.8|23719.8|23733|23721|23731.8|23719.8|0
1768406350000|2026-01-14 15:59:10|23730.2|23718.2|23728.3|23716.3|23730.2|23718.2|23728.3|23716.3|2
1768406360000|2026-01-14 15:59:20|23728|23716|23728|23716|23729.6|23717.6|23727.1|23715.1|7
1768406370000|2026-01-14 15:59:30|23729|23717|23728|23716|23729|23717|23728|23716|1
1768406380000|2026-01-14 15:59:40|23725.5|23713.5|23729.3|23717.3|23729.3|23717.3|23725.5|23713.5|7
1768406390000|2026-01-14 15:59:50|23728.3|23716.3|23729.3|23717.3|23729.3|23717.3|23728.3|23716.3|3
1768406400000|2026-01-14 16:00:00|23729.6|23717.6|23728.3|23716.3|23732.1|23720.1|23728|23716|14
1768406410000|2026-01-14 16:00:10|23727.3|23715.3|23727.1|23715.1|23728|23716|23727.1|23715.1|6
1768406420000|2026-01-14 16:00:20|23726.5|23714.5|23723.3|23711.3|23726.8|23714.8|23723.3|23711.3|3
1768406430000|2026-01-14 16:00:30|23723|23711|23718.3|23706.3|23723|23711|23717.1|23705.1|9
1768406440000|2026-01-14 16:00:40|23718|23706|23710.7|23698.7|23718.3|23706.3|23710.7|23698.7|16
1768406450000|2026-01-14 16:00:50|23701.1|23689.1|23699.8|23687.8|23701.4|23689.4|23698.9|23686.9|9
1768406460000|2026-01-14 16:01:00|23700.4|23688.4|23706.7|23694.7|23706.7|23694.7|23700.1|23688.1|28
1768406470000|2026-01-14 16:01:10|23705.1|23693.1|23704.2|23692.2|23705.1|23693.1|23703.9|23691.9|4
1768406480000|2026-01-14 16:01:20|23705.1|23693.1|23706.4|23694.4|23706.4|23694.4|23705.1|23693.1|2
1768406490000|2026-01-14 16:01:30|23706.7|23694.7|23710.4|23698.4|23711.4|23699.4|23706.7|23694.7|7
1768406500000|2026-01-14 16:01:40|23708.2|23696.2|23709.2|23697.2|23711.7|23699.7|23707|23695|20
1768406510000|2026-01-14 16:01:50|23710.1|23698.1|23711.7|23699.7|23711.7|23699.7|23708.2|23696.2|1
1768406520000|2026-01-14 16:02:00|23711.4|23699.4|23708.9|23696.9|23715.1|23703.1|23707.9|23695.9|10
1768406530000|2026-01-14 16:02:10|23709.8|23697.8|23718.6|23706.6|23718.9|23706.9|23709.8|23697.8|40
1768406540000|2026-01-14 16:02:20|23717.6|23705.6|23718.9|23706.9|23719.2|23707.2|23716.4|23704.4|6
1768406550000|2026-01-14 16:02:30|23717|23705|23716.7|23704.7|23717|23705|23713.9|23701.9|20
1768406560000|2026-01-14 16:02:40|23715.7|23703.7|23715.4|23703.4|23716.7|23704.7|23714.5|23702.5|2
1768406570000|2026-01-14 16:02:50|23716.4|23704.4|23714.2|23702.2|23716.4|23704.4|23713.9|23701.9|12
1768406580000|2026-01-14 16:03:00|23713.9|23701.9|23718.6|23706.6|23718.9|23706.9|23712.9|23700.9|8
1768406590000|2026-01-14 16:03:10|23717.6|23705.6|23713.6|23701.6|23717.6|23705.6|23713.6|23701.6|2
1768406600000|2026-01-14 16:03:20|23713.9|23701.9|23716.1|23704.1|23716.1|23704.1|23713.9|23701.9|6
1768406610000|2026-01-14 16:03:30|23715.8|23703.8|23716.7|23704.7|23716.7|23704.7|23715.1|23703.1|4
1768406620000|2026-01-14 16:03:40|23718.9|23706.9|23721.4|23709.4|23721.4|23709.4|23718.9|23706.9|1
1768406630000|2026-01-14 16:03:50|23719.9|23707.9|23718.9|23706.9|23719.9|23707.9|23717.6|23705.6|0
1768406640000|2026-01-14 16:04:00|23717.6|23705.6|23716.4|23704.4|23718.6|23706.6|23716.1|23704.1|6
1768406650000|2026-01-14 16:04:10|23716.1|23704.1|23715.1|23703.1|23716.1|23704.1|23712.4|23700.4|3
1768406660000|2026-01-14 16:04:20|23716.4|23704.4|23708.9|23696.9|23716.4|23704.4|23708.9|23696.9|8
1768406670000|2026-01-14 16:04:30|23707.9|23695.9|23715.4|23703.4|23717.6|23705.6|23706.4|23694.4|21
1768406680000|2026-01-14 16:04:40|23716.4|23704.4|23718.9|23706.9|23720.1|23708.1|23714.8|23702.8|12
1768406690000|2026-01-14 16:04:50|23717.9|23705.9|23718.9|23706.9|23722.6|23710.6|23717.9|23705.9|12
1768406700000|2026-01-14 16:05:00|23721.4|23709.4|23731.4|23719.4|23731.4|23719.4|23718.9|23706.9|28
1768406710000|2026-01-14 16:05:10|23729.5|23717.5|23730.8|23718.8|23731.4|23719.4|23728.9|23716.9|7
1768406720000|2026-01-14 16:05:20|23731.1|23719.1|23728.9|23716.9|23732.1|23720.1|23728.9|23716.9|10
1768406730000|2026-01-14 16:05:30|23726.7|23714.7|23726.4|23714.4|23726.7|23714.7|23726.4|23714.4|4
1768406740000|2026-01-14 16:05:40|23725.4|23713.4|23725.1|23713.1|23725.4|23713.4|23725.1|23713.1|3
1768406750000|2026-01-14 16:05:50|23727.4|23715.4|23723.9|23711.9|23727.4|23715.4|23723.9|23711.9|2
1768406760000|2026-01-14 16:06:00|23724.9|23712.9|23722.6|23710.6|23725.8|23713.8|23722.6|23710.6|2
1768406770000|2026-01-14 16:06:10|23723.6|23711.6|23727.4|23715.4|23727.4|23715.4|23723.6|23711.6|6
1768406780000|2026-01-14 16:06:20|23727.6|23715.6|23727.4|23715.4|23727.6|23715.6|23727.4|23715.4|2
1768406790000|2026-01-14 16:06:30|23727.6|23715.6|23730.1|23718.1|23730.1|23718.1|23725.1|23713.1|2
1768406800000|2026-01-14 16:06:40|23728.9|23716.9|23731.4|23719.4|23732.6|23720.6|23728.9|23716.9|4
1768406810000|2026-01-14 16:06:50|23732.4|23720.4|23731.4|23719.4|23734.6|23722.6|23731.4|23719.4|8
1768406820000|2026-01-14 16:07:00|23731.1|23719.1|23733.6|23721.6|23733.6|23721.6|23730.1|23718.1|5
1768406830000|2026-01-14 16:07:10|||||||||2
1768406840000|2026-01-14 16:07:20|23731.7|23719.7|23728.6|23716.6|23731.7|23719.7|23728.6|23716.6|3
1768406850000|2026-01-14 16:07:30|23728.9|23716.9|23726.4|23714.4|23728.9|23716.9|23726.4|23714.4|2
1768406860000|2026-01-14 16:07:40|23727.4|23715.4|23727.4|23715.4|23727.4|23715.4|23726.4|23714.4|2
1768406870000|2026-01-14 16:07:50|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|0
1768406880000|2026-01-14 16:08:00|23731.1|23719.1|23730.1|23718.1|23732.6|23720.6|23730.1|23718.1|10
1768406890000|2026-01-14 16:08:10|23729.9|23717.9|23729.9|23717.9|23729.9|23717.9|23729.9|23717.9|0
1768406900000|2026-01-14 16:08:20|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|5
1768406910000|2026-01-14 16:08:30|23730.4|23718.4|23734.9|23722.9|23734.9|23722.9|23728.9|23716.9|6
1768406920000|2026-01-14 16:08:40|23735.1|23723.1|23738.9|23726.9|23738.9|23726.9|23735.1|23723.1|4
1768406930000|2026-01-14 16:08:50|23740.2|23728.2|23743.6|23731.6|23743.6|23731.6|23740.2|23728.2|1
1768406940000|2026-01-14 16:09:00|23742.4|23730.4|23743.6|23731.6|23746.4|23734.4|23742.4|23730.4|8
1768406950000|2026-01-14 16:09:10|23742.4|23730.4|23743.6|23731.6|23743.6|23731.6|23741.4|23729.4|1
1768406960000|2026-01-14 16:09:20|23743.3|23731.3|23737.7|23725.7|23743.6|23731.6|23736.1|23724.1|5
1768406970000|2026-01-14 16:09:30|23737.4|23725.4|23738.6|23726.6|23738.6|23726.6|23737.4|23725.4|1
1768406980000|2026-01-14 16:09:40|23741.4|23729.4|23739.9|23727.9|23743.3|23731.3|23739.9|23727.9|5
1768406990000|2026-01-14 16:09:50|23740.8|23728.8|23741.4|23729.4|23741.4|23729.4|23740.8|23728.8|1
1768407000000|2026-01-14 16:10:00|23740.4|23728.4|23740.8|23728.8|23741.1|23729.1|23738.9|23726.9|2
1768407010000|2026-01-14 16:10:10|23738.9|23726.9|23741.1|23729.1|23741.1|23729.1|23738.9|23726.9|2
1768407020000|2026-01-14 16:10:20|23742.1|23730.1|23740.8|23728.8|23742.1|23730.1|23740.8|23728.8|7
1768407030000|2026-01-14 16:10:30|23739.9|23727.9|23738.9|23726.9|23739.9|23727.9|23738.6|23726.6|0
1768407040000|2026-01-14 16:10:40|23738.6|23726.6|23742.7|23730.7|23742.7|23730.7|23738.6|23726.6|3
1768407050000|2026-01-14 16:10:50|23744.6|23732.6|23744.9|23732.9|23744.9|23732.9|23744.6|23732.6|3
1768407060000|2026-01-14 16:11:00|23744.2|23732.2|23747.7|23735.7|23750.8|23738.8|23743.9|23731.9|16
1768407070000|2026-01-14 16:11:10|23746.4|23734.4|23755.2|23743.2|23755.2|23743.2|23746.4|23734.4|7
1768407080000|2026-01-14 16:11:20|23754.9|23742.9|23757.4|23745.4|23757.4|23745.4|23754.9|23742.9|3
1768407090000|2026-01-14 16:11:30|23756.4|23744.4|23749.9|23737.9|23756.4|23744.4|23748.6|23736.6|7
1768407100000|2026-01-14 16:11:40|23748.9|23736.9|23752.7|23740.7|23752.7|23740.7|23748.9|23736.9|2
1768407110000|2026-01-14 16:11:50|23752.4|23740.4|23753.6|23741.6|23753.6|23741.6|23752.4|23740.4|0
1768407120000|2026-01-14 16:12:00|23753.3|23741.3|23753.3|23741.3|23753.3|23741.3|23751.4|23739.4|8
1768407130000|2026-01-14 16:12:10|||||||||3
1768407140000|2026-01-14 16:12:20|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|0
1768407150000|2026-01-14 16:12:30|23753.6|23741.6|23753.6|23741.6|23753.6|23741.6|23753.6|23741.6|1
1768407160000|2026-01-14 16:12:40|23753|23741|23745.8|23733.8|23753|23741|23745.8|23733.8|84
1768407170000|2026-01-14 16:12:50|23745.5|23733.5|23745.5|23733.5|23745.5|23733.5|23745.5|23733.5|1
1768407180000|2026-01-14 16:13:00|23748.3|23736.3|23745.8|23733.8|23748.3|23736.3|23745.5|23733.5|10
1768407190000|2026-01-14 16:13:10|23745.5|23733.5|23743|23731|23745.5|23733.5|23743|23731|4
1768407200000|2026-01-14 16:13:20|23743.6|23731.6|23744.6|23732.6|23744.6|23732.6|23743.6|23731.6|5
1768407210000|2026-01-14 16:13:30|23743.3|23731.3|23743.3|23731.3|23743.3|23731.3|23743.3|23731.3|4
1768407240000|2026-01-14 16:14:00|23741.4|23729.4|23743.7|23731.7|23745.3|23733.3|23739.3|23727.3|37
1768407250000|2026-01-14 16:14:10|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|23742.5|23730.5|0
1768407260000|2026-01-14 16:14:20|23743.1|23731.1|23742.2|23730.2|23743.1|23731.1|23742.2|23730.2|2
1768407270000|2026-01-14 16:14:30|23741.2|23729.2|23740.3|23728.3|23741.2|23729.2|23737.8|23725.8|2
1768407280000|2026-01-14 16:14:40|23741.2|23729.2|23740.3|23728.3|23741.2|23729.2|23740.3|23728.3|1
1768407290000|2026-01-14 16:14:50|23739.3|23727.3|23738.7|23726.7|23739.7|23727.7|23738.7|23726.7|1
1768407300000|2026-01-14 16:15:00|23739|23727|23737.8|23725.8|23740|23728|23737.8|23725.8|3
1768407310000|2026-01-14 16:15:10|23737.2|23725.2|23737.8|23725.8|23737.8|23725.8|23737.2|23725.2|2
1768407320000|2026-01-14 16:15:20|23738.7|23726.7|23737.8|23725.8|23738.7|23726.7|23737.8|23725.8|0
1768407330000|2026-01-14 16:15:30|23741.6|23729.6|23746.2|23734.2|23746.2|23734.2|23741.6|23729.6|9
1768407340000|2026-01-14 16:15:40|||||||||1
1768407350000|2026-01-14 16:15:50|23748.7|23736.7|23748.7|23736.7|23748.7|23736.7|23748.7|23736.7|1
1768407360000|2026-01-14 16:16:00|23747.5|23735.5|23745|23733|23747.5|23735.5|23745|23733|5
1768407370000|2026-01-14 16:16:10|23745.3|23733.3|23747.8|23735.8|23747.8|23735.8|23745|23733|5
1768407380000|2026-01-14 16:16:20|23745|23733|23745|23733|23745|23733|23743.7|23731.7|6
1768407390000|2026-01-14 16:16:30|23745.3|23733.3|23744.7|23732.7|23746.2|23734.2|23744.7|23732.7|0
1768407400000|2026-01-14 16:16:40|23744|23732|23738.7|23726.7|23744|23732|23738.7|23726.7|2
1768407410000|2026-01-14 16:16:50|23739.7|23727.7|23740|23728|23740|23728|23739.7|23727.7|3
1768407420000|2026-01-14 16:17:00|23739|23727|23740|23728|23741.2|23729.2|23739|23727|8
1768407430000|2026-01-14 16:17:10|23739.7|23727.7|23738.7|23726.7|23739.7|23727.7|23738.7|23726.7|0
1768407440000|2026-01-14 16:17:20|||||||||8
1768407450000|2026-01-14 16:17:30|23739|23727|23739|23727|23739|23727|23739|23727|3
1768407460000|2026-01-14 16:17:40|23740|23728|23742.8|23730.8|23742.8|23730.8|23739.7|23727.7|4
1768407470000|2026-01-14 16:17:50|23740.8|23728.8|23740.3|23728.3|23740.8|23728.8|23740|23728|1
1768407480000|2026-01-14 16:18:00|23739.3|23727.3|23747.5|23735.5|23747.8|23735.8|23739.3|23727.3|11
1768407490000|2026-01-14 16:18:10|23747.2|23735.2|23747.8|23735.8|23747.8|23735.8|23747.2|23735.2|1
1768407500000|2026-01-14 16:18:20|23747.5|23735.5|23747.8|23735.8|23747.8|23735.8|23747.2|23735.2|13
1768407510000|2026-01-14 16:18:30|23748.7|23736.7|23746.2|23734.2|23748.7|23736.7|23746.2|23734.2|4
1768407520000|2026-01-14 16:18:40|23746.5|23734.5|23745.9|23733.9|23746.5|23734.5|23745.9|23733.9|58
1768407530000|2026-01-14 16:18:50|23744.6|23732.6|23745.9|23733.9|23745.9|23733.9|23744.6|23732.6|1
1768407540000|2026-01-14 16:19:00|23745.6|23733.6|23748.4|23736.4|23748.4|23736.4|23745.6|23733.6|7
1768407550000|2026-01-14 16:19:10|23748.1|23736.1|23749.3|23737.3|23749.3|23737.3|23748.1|23736.1|6
1768407560000|2026-01-14 16:19:20|23749.6|23737.6|23749.6|23737.6|23750.6|23738.6|23749.3|23737.3|3
1768407570000|2026-01-14 16:19:30|23748.4|23736.4|23748.6|23736.6|23748.6|23736.6|23748.4|23736.4|9
1768407580000|2026-01-14 16:19:40|23750.6|23738.6|23750.6|23738.6|23750.6|23738.6|23748.4|23736.4|5
1768407590000|2026-01-14 16:19:50|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|23748.1|23736.1|4
1768407600000|2026-01-14 16:20:00|23749.3|23737.3|23751.1|23739.1|23752.1|23740.1|23749.3|23737.3|7
1768407610000|2026-01-14 16:20:10|23752.1|23740.1|23750.9|23738.9|23752.1|23740.1|23750.9|23738.9|1
1768407620000|2026-01-14 16:20:20|23750.6|23738.6|23750.9|23738.9|23750.9|23738.9|23750.6|23738.6|3
1768407630000|2026-01-14 16:20:30|23749.6|23737.6|23753.4|23741.4|23753.4|23741.4|23749.6|23737.6|5
1768407640000|2026-01-14 16:20:40|23752.4|23740.4|23753.4|23741.4|23753.4|23741.4|23752.4|23740.4|3
1768407650000|2026-01-14 16:20:50|23753.1|23741.1|23753.4|23741.4|23754.3|23742.3|23752.4|23740.4|4
1768407660000|2026-01-14 16:21:00|23753.1|23741.1|23750.9|23738.9|23753.1|23741.1|23750.3|23738.3|5
1768407670000|2026-01-14 16:21:10|23750.6|23738.6|23750.9|23738.9|23750.9|23738.9|23750.6|23738.6|1
1768407680000|2026-01-14 16:21:20|||||||||1
1768407690000|2026-01-14 16:21:30|23751.8|23739.8|23751.8|23739.8|23751.8|23739.8|23751.8|23739.8|3
1768407700000|2026-01-14 16:21:40|23752.1|23740.1|23751.8|23739.8|23752.1|23740.1|23751.8|23739.8|1
1768407710000|2026-01-14 16:21:50|23752.1|23740.1|23751.8|23739.8|23752.1|23740.1|23751.8|23739.8|2
1768407720000|2026-01-14 16:22:00|23750.9|23738.9|23748.4|23736.4|23750.9|23738.9|23748.4|23736.4|8
1768407730000|2026-01-14 16:22:10|23749.6|23737.6|23748.4|23736.4|23749.6|23737.6|23748.4|23736.4|2
1768407740000|2026-01-14 16:22:20|||||||||4
1768407750000|2026-01-14 16:22:30|23749.3|23737.3|23751.8|23739.8|23751.8|23739.8|23749.3|23737.3|7
1768407760000|2026-01-14 16:22:40|23749.9|23737.9|23749.6|23737.6|23749.9|23737.9|23749.6|23737.6|0
1768407770000|2026-01-14 16:22:50|23751.8|23739.8|23753.1|23741.1|23753.4|23741.4|23751.8|23739.8|1
1768407780000|2026-01-14 16:23:00|23752.1|23740.1|23753.4|23741.4|23753.4|23741.4|23752.1|23740.1|5
1768407790000|2026-01-14 16:23:10|23753.6|23741.6|23754.9|23742.9|23754.9|23742.9|23753.6|23741.6|21
1768407800000|2026-01-14 16:23:20|23755.9|23743.9|23755.9|23743.9|23755.9|23743.9|23755.9|23743.9|0
1768407810000|2026-01-14 16:23:30|23756.1|23744.1|23755.2|23743.2|23757.1|23745.1|23753.6|23741.6|9
1768407820000|2026-01-14 16:23:40|23756.1|23744.1|23757.7|23745.7|23757.7|23745.7|23756.1|23744.1|2
1768407830000|2026-01-14 16:23:50|23756.2|23744.2|23752.7|23740.7|23756.2|23744.2|23752.4|23740.4|15
1768407840000|2026-01-14 16:24:00|23749.6|23737.6|23749.9|23737.9|23749.9|23737.9|23749.6|23737.6|4
1768407850000|2026-01-14 16:24:10|23749.6|23737.6|23749.2|23737.2|23749.6|23737.6|23747.7|23735.7|4
1768407860000|2026-01-14 16:24:20|23751.2|23739.2|23751.2|23739.2|23751.2|23739.2|23751.2|23739.2|1
1768407870000|2026-01-14 16:24:30|||||||||2
1768407880000|2026-01-14 16:24:40|23750.2|23738.2|23751.2|23739.2|23751.2|23739.2|23750.2|23738.2|1
1768407890000|2026-01-14 16:24:50|23749.2|23737.2|23747.4|23735.4|23749.2|23737.2|23747.4|23735.4|1
1768407900000|2026-01-14 16:25:00|23746.8|23734.8|23746.4|23734.4|23746.8|23734.8|23742.4|23730.4|9
1768407910000|2026-01-14 16:25:10|23746.7|23734.7|23748.7|23736.7|23748.9|23736.9|23746.7|23734.7|11
1768407920000|2026-01-14 16:25:20|23747.7|23735.7|23748.9|23736.9|23748.9|23736.9|23747.7|23735.7|1
1768407930000|2026-01-14 16:25:30|23749.9|23737.9|23751.4|23739.4|23751.4|23739.4|23749.9|23737.9|3
1768407940000|2026-01-14 16:25:40|23752.4|23740.4|23751.4|23739.4|23752.4|23740.4|23751.4|23739.4|0
1768407950000|2026-01-14 16:25:50|||||||||4
1768407960000|2026-01-14 16:26:00|23750.5|23738.5|23748.4|23736.4|23750.9|23738.9|23747.1|23735.1|128
1768407970000|2026-01-14 16:26:10|23750.3|23738.3|23746.5|23734.5|23750.3|23738.3|23746.5|23734.5|13
1768407980000|2026-01-14 16:26:20|23746.3|23734.3|23747.8|23735.8|23747.8|23735.8|23746.3|23734.3|2
1768407990000|2026-01-14 16:26:30|||||||||3
1768408000000|2026-01-14 16:26:40|23747.5|23735.5|23747.5|23735.5|23747.5|23735.5|23747.5|23735.5|29
1768408010000|2026-01-14 16:26:50|23747.8|23735.8|23748.8|23736.8|23748.8|23736.8|23747.8|23735.8|1
1768408020000|2026-01-14 16:27:00|23747.8|23735.8|23747.8|23735.8|23748.8|23736.8|23747.2|23735.2|2
1768408030000|2026-01-14 16:27:10|23748.8|23736.8|23747.2|23735.2|23748.8|23736.8|23745.3|23733.3|1
1768408040000|2026-01-14 16:27:20|23746|23734|23747.8|23735.8|23747.8|23735.8|23745.3|23733.3|0
1768408050000|2026-01-14 16:27:30|23748.8|23736.8|23750.3|23738.3|23751.3|23739.3|23748.8|23736.8|8
1768408070000|2026-01-14 16:27:50|23749|23737|23749|23737|23749|23737|23748.1|23736.1|1
1768408080000|2026-01-14 16:28:00|23747.8|23735.8|23750.3|23738.3|23750.6|23738.6|23747.8|23735.8|5
1768408100000|2026-01-14 16:28:20|||||||||1
1768408110000|2026-01-14 16:28:30|23750.6|23738.6|23754.1|23742.1|23754.1|23742.1|23750.6|23738.6|1
1768408120000|2026-01-14 16:28:40|||||||||7
1768408140000|2026-01-14 16:29:00|23753.8|23741.8|23754.7|23742.7|23755.3|23743.3|23753.5|23741.5|15
1768408150000|2026-01-14 16:29:10|23753.8|23741.8|23753.8|23741.8|23753.8|23741.8|23753.8|23741.8|0
1768408160000|2026-01-14 16:29:20|23754.1|23742.1|23754.1|23742.1|23754.1|23742.1|23754.1|23742.1|0
1768408170000|2026-01-14 16:29:30|23755|23743|23755|23743|23755|23743|23755|23743|2
1768408190000|2026-01-14 16:29:50|23755.3|23743.3|23756.6|23744.6|23756.6|23744.6|23755.3|23743.3|3
1768408200000|2026-01-14 16:30:00|23755.6|23743.6|23750.3|23738.3|23755.6|23743.6|23750|23738|13
1768408210000|2026-01-14 16:30:10|23750|23738|23750.3|23738.3|23750.3|23738.3|23747.5|23735.5|5
1768408220000|2026-01-14 16:30:20|23750|23738|23752.8|23740.8|23753.8|23741.8|23750|23738|8
1768408230000|2026-01-14 16:30:30|23753.8|23741.8|23755|23743|23755.3|23743.3|23753.8|23741.8|7
1768408240000|2026-01-14 16:30:40|23755.3|23743.3|23756.6|23744.6|23756.6|23744.6|23755.3|23743.3|4
1768408250000|2026-01-14 16:30:50|23757.8|23745.8|23759.1|23747.1|23759.1|23747.1|23757.8|23745.8|3
1768408260000|2026-01-14 16:31:00|23760.3|23748.3|23757.2|23745.2|23760.3|23748.3|23757.2|23745.2|10
1768408270000|2026-01-14 16:31:10|23757.5|23745.5|23755.3|23743.3|23757.5|23745.5|23755.3|23743.3|2
1768408280000|2026-01-14 16:31:20|||||||||1
1768408290000|2026-01-14 16:31:30|23755|23743|23755.3|23743.3|23755.3|23743.3|23755|23743|5
1768408300000|2026-01-14 16:31:40|23755|23743|23752.5|23740.5|23757.9|23745.9|23752.5|23740.5|5
1768408310000|2026-01-14 16:31:50|23751.6|23739.6|23749.7|23737.7|23751.6|23739.6|23749.7|23737.7|3
1768408320000|2026-01-14 16:32:00|23748.8|23736.8|23746.3|23734.3|23748.8|23736.8|23746.3|23734.3|4
1768408330000|2026-01-14 16:32:10|23746.6|23734.6|23750.3|23738.3|23750.3|23738.3|23746.6|23734.6|1
1768408340000|2026-01-14 16:32:20|23750.6|23738.6|23751.6|23739.6|23751.6|23739.6|23750.3|23738.3|1
1768408350000|2026-01-14 16:32:30|23750.3|23738.3|23750.3|23738.3|23750.3|23738.3|23750.3|23738.3|1
1768408360000|2026-01-14 16:32:40|23749.7|23737.7|23747.8|23735.8|23749.7|23737.7|23747.8|23735.8|1
1768408370000|2026-01-14 16:32:50|23747.5|23735.5|23748.8|23736.8|23750.3|23738.3|23746.3|23734.3|2
1768408380000|2026-01-14 16:33:00|23747.8|23735.8|23745|23733|23747.8|23735.8|23744.1|23732.1|2
1768408390000|2026-01-14 16:33:10|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|0
1768408400000|2026-01-14 16:33:20|23740.3|23728.3|23737.8|23725.8|23740.3|23728.3|23737.8|23725.8|14
1768408410000|2026-01-14 16:33:30|23736.9|23724.9|23737.5|23725.5|23737.5|23725.5|23736.6|23724.6|3
1768408430000|2026-01-14 16:33:50|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|6
1768408440000|2026-01-14 16:34:00|23738.5|23726.5|23734.1|23722.1|23738.5|23726.5|23734.1|23722.1|12
1768408450000|2026-01-14 16:34:10|23735|23723|23735|23723|23735|23723|23734.1|23722.1|3
1768408460000|2026-01-14 16:34:20|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|5
1768408470000|2026-01-14 16:34:30|23739.1|23727.1|23738.8|23726.8|23739.1|23727.1|23738.8|23726.8|1
1768408480000|2026-01-14 16:34:40|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|0
1768408490000|2026-01-14 16:34:50|23741.3|23729.3|23740.3|23728.3|23741.3|23729.3|23740.3|23728.3|4
1768408500000|2026-01-14 16:35:00|23738.8|23726.8|23737.8|23725.8|23740.3|23728.3|23737.5|23725.5|8
1768408510000|2026-01-14 16:35:10|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|23736.3|23724.3|1
1768408520000|2026-01-14 16:35:20|||||||||2
1768408530000|2026-01-14 16:35:30|23739.1|23727.1|23739.4|23727.4|23739.4|23727.4|23739.1|23727.1|4
1768408540000|2026-01-14 16:35:40|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|0
1768408550000|2026-01-14 16:35:50|23739.4|23727.4|23736.9|23724.9|23740.3|23728.3|23736.9|23724.9|8
1768408560000|2026-01-14 16:36:00|23737.8|23725.8|23735.3|23723.3|23739.1|23727.1|23735.3|23723.3|4
1768408580000|2026-01-14 16:36:20|23736.3|23724.3|23737.8|23725.8|23737.8|23725.8|23736.3|23724.3|3
1768408590000|2026-01-14 16:36:30|23737.5|23725.5|23736.3|23724.3|23737.5|23725.5|23736.3|23724.3|0
1768408600000|2026-01-14 16:36:40|23737.2|23725.2|23736.3|23724.3|23740.3|23728.3|23736.3|23724.3|6
1768408610000|2026-01-14 16:36:50|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|0
1768408620000|2026-01-14 16:37:00|23736.3|23724.3|23735.3|23723.3|23736.3|23724.3|23735.3|23723.3|3
1768408630000|2026-01-14 16:37:10|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|5
1768408640000|2026-01-14 16:37:20|23737.5|23725.5|23736.6|23724.6|23737.5|23725.5|23736.6|23724.6|9
1768408650000|2026-01-14 16:37:30|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|1
1768408660000|2026-01-14 16:37:40|23736.6|23724.6|23737.5|23725.5|23737.5|23725.5|23736.6|23724.6|7
1768408670000|2026-01-14 16:37:50|23736.6|23724.6|23735|23723|23736.6|23724.6|23735|23723|2
1768408680000|2026-01-14 16:38:00|23735.3|23723.3|23730|23718|23735.3|23723.3|23730|23718|33
1768408690000|2026-01-14 16:38:10|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|12
1768408700000|2026-01-14 16:38:20|23732.5|23720.5|23731.6|23719.6|23732.5|23720.5|23731.6|23719.6|3
1768408710000|2026-01-14 16:38:30|23730.6|23718.6|23730|23718|23730.6|23718.6|23730|23718|4
1768408740000|2026-01-14 16:39:00|23727.5|23715.5|23727.5|23715.5|23727.5|23715.5|23727.5|23715.5|16
1768408750000|2026-01-14 16:39:10|23727.8|23715.8|23730|23718|23730|23718|23727.8|23715.8|6
1768408760000|2026-01-14 16:39:20|23728.8|23716.8|23730|23718|23730|23718|23728.8|23716.8|1
1768408770000|2026-01-14 16:39:30|23728.8|23716.8|23722.5|23710.5|23728.8|23716.8|23721.6|23709.6|24
1768408790000|2026-01-14 16:39:50|23721.3|23709.3|23720|23708|23721.3|23709.3|23720|23708|19
1768408800000|2026-01-14 16:40:00|23719.1|23707.1|23720.3|23708.3|23722.8|23710.8|23719.1|23707.1|11
1768408810000|2026-01-14 16:40:10|||||||||1
1768408820000|2026-01-14 16:40:20|23721.6|23709.6|23725.3|23713.3|23725.3|23713.3|23721|23709|9
1768408830000|2026-01-14 16:40:30|23725|23713|23726.3|23714.3|23727.5|23715.5|23725|23713|3
1768408840000|2026-01-14 16:40:40|23726.6|23714.6|23726.3|23714.3|23726.6|23714.6|23726.3|23714.3|3
1768408850000|2026-01-14 16:40:50|23727.5|23715.5|23727.5|23715.5|23727.5|23715.5|23727.5|23715.5|5
1768408860000|2026-01-14 16:41:00|23725.3|23713.3|23728.8|23716.8|23728.8|23716.8|23725.3|23713.3|4
1768408870000|2026-01-14 16:41:10|23727.5|23715.5|23724.8|23712.8|23727.5|23715.5|23724.8|23712.8|1
1768408880000|2026-01-14 16:41:20|23725|23713|23725|23713|23725|23713|23725|23713|0
1768408890000|2026-01-14 16:41:30|23724.8|23712.8|23720.3|23708.3|23724.8|23712.8|23720.3|23708.3|2
1768408900000|2026-01-14 16:41:40|23721|23709|23720|23708|23721|23709|23720|23708|2
1768408910000|2026-01-14 16:41:50|||||||||1
1768408920000|2026-01-14 16:42:00|23719.1|23707.1|23712.5|23700.5|23719.1|23707.1|23711.6|23699.6|21
1768408930000|2026-01-14 16:42:10|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|3
1768408940000|2026-01-14 16:42:20|23714.8|23702.8|23712.8|23700.8|23715|23703|23712.8|23700.8|4
1768408950000|2026-01-14 16:42:30|||||||||1
1768408960000|2026-01-14 16:42:40|23711.9|23699.9|23709.1|23697.1|23711.9|23699.9|23707.8|23695.8|1
1768408970000|2026-01-14 16:42:50|23705.6|23693.6|23705.3|23693.3|23705.6|23693.6|23705.3|23693.3|3
1768408980000|2026-01-14 16:43:00|23702.6|23690.6|23702.8|23690.8|23702.8|23690.8|23702.6|23690.6|12
1768408990000|2026-01-14 16:43:10|23701.9|23689.9|23701.6|23689.6|23702.8|23690.8|23701.6|23689.6|4
1768409000000|2026-01-14 16:43:20|||||||||17
1768409010000|2026-01-14 16:43:30|23699.7|23687.7|23695.3|23683.3|23699.7|23687.7|23695.1|23683.1|8
1768409020000|2026-01-14 16:43:40|23694.1|23682.1|23697.8|23685.8|23697.8|23685.8|23694.1|23682.1|4
1768409030000|2026-01-14 16:43:50|23697.6|23685.6|23697.6|23685.6|23697.6|23685.6|23697.6|23685.6|1
1768409040000|2026-01-14 16:44:00|23695.1|23683.1|23696.3|23684.3|23696.3|23684.3|23694.1|23682.1|9
1768409050000|2026-01-14 16:44:10|23695.3|23683.3|23697.6|23685.6|23697.8|23685.8|23695.3|23683.3|5
1768409060000|2026-01-14 16:44:20|23698.1|23686.1|23695.3|23683.3|23698.1|23686.1|23694.1|23682.1|4
1768409070000|2026-01-14 16:44:30|23695.1|23683.1|23694.1|23682.1|23696|23684|23694.1|23682.1|16
1768409080000|2026-01-14 16:44:40|23697.8|23685.8|23697.8|23685.8|23699.1|23687.1|23697.8|23685.8|21
1768409090000|2026-01-14 16:44:50|23699.1|23687.1|23700.3|23688.3|23700.3|23688.3|23699.1|23687.1|1
1768409100000|2026-01-14 16:45:00|23700.6|23688.6|23702.8|23690.8|23702.8|23690.8|23699.1|23687.1|9
1768409110000|2026-01-14 16:45:10|23702.6|23690.6|23701.3|23689.3|23702.6|23690.6|23701.3|23689.3|5
1768409120000|2026-01-14 16:45:20|23702.6|23690.6|23707.8|23695.8|23707.8|23695.8|23702.6|23690.6|4
1768409130000|2026-01-14 16:45:30|23710.1|23698.1|23717.6|23705.6|23717.6|23705.6|23710.1|23698.1|26
1768409140000|2026-01-14 16:45:40|23717.3|23705.3|23717.6|23705.6|23717.6|23705.6|23716.3|23704.3|1
1768409150000|2026-01-14 16:45:50|23718.5|23706.5|23718.5|23706.5|23718.5|23706.5|23718.5|23706.5|68
1768409160000|2026-01-14 16:46:00|23717.3|23705.3|23718.5|23706.5|23718.5|23706.5|23717.3|23705.3|9
1768409170000|2026-01-14 16:46:10|23718.2|23706.2|23715.7|23703.7|23719.5|23707.5|23715.7|23703.7|11
1768409180000|2026-01-14 16:46:20|23715.4|23703.4|23715.7|23703.7|23716|23704|23715.4|23703.4|8
1768409190000|2026-01-14 16:46:30|23716|23704|23715.4|23703.4|23716|23704|23715.4|23703.4|1
1768409200000|2026-01-14 16:46:40|23716.4|23704.4|23717.3|23705.3|23718.2|23706.2|23716.4|23704.4|10
1768409210000|2026-01-14 16:46:50|23719.2|23707.2|23719.5|23707.5|23719.5|23707.5|23717.3|23705.3|0
1768409220000|2026-01-14 16:47:00|23717.3|23705.3|23719.5|23707.5|23719.5|23707.5|23717|23705|3
1768409230000|2026-01-14 16:47:10|23718|23706|23718|23706|23718|23706|23718|23706|1
1768409240000|2026-01-14 16:47:20|23718.2|23706.2|23730.5|23718.5|23730.5|23718.5|23718.2|23706.2|12
1768409250000|2026-01-14 16:47:30|23732.3|23720.3|23732|23720|23732.3|23720.3|23729.5|23717.5|6
1768409260000|2026-01-14 16:47:40|23733|23721|23729.8|23717.8|23733|23721|23729.8|23717.8|0
1768409270000|2026-01-14 16:47:50|23729.5|23717.5|23732|23720|23732|23720|23729.5|23717.5|0
1768409280000|2026-01-14 16:48:00|23731.7|23719.7|23729.5|23717.5|23731.7|23719.7|23729.5|23717.5|18
1768409290000|2026-01-14 16:48:10|23729.8|23717.8|23729.8|23717.8|23729.8|23717.8|23729.8|23717.8|1
1768409300000|2026-01-14 16:48:20|23729.5|23717.5|23733.5|23721.5|23733.5|23721.5|23729.5|23717.5|3
1768409310000|2026-01-14 16:48:30|23733.8|23721.8|23733.2|23721.2|23734.5|23722.5|23733.2|23721.2|5
1768409320000|2026-01-14 16:48:40|23733.5|23721.5|23732.3|23720.3|23733.5|23721.5|23732.3|23720.3|2
1768409330000|2026-01-14 16:48:50|23732.6|23720.6|23733.5|23721.5|23733.5|23721.5|23732.6|23720.6|1
1768409340000|2026-01-14 16:49:00|23734.5|23722.5|23735.1|23723.1|23737|23725|23734.5|23722.5|9
1768409350000|2026-01-14 16:49:10|23734.8|23722.8|23734.8|23722.8|23734.8|23722.8|23734.5|23722.5|1
1768409360000|2026-01-14 16:49:20|23734.5|23722.5|23734.5|23722.5|23734.8|23722.8|23734.5|23722.5|0
1768409380000|2026-01-14 16:49:40|||||||||2
1768409390000|2026-01-14 16:49:50|||||||||1
1768409400000|2026-01-14 16:50:00|23729.5|23717.5|23722|23710|23729.5|23717.5|23722|23710|6
1768409410000|2026-01-14 16:50:10|23723.9|23711.9|23729.8|23717.8|23729.8|23717.8|23723.9|23711.9|9
1768409420000|2026-01-14 16:50:20|23729.5|23717.5|23733.5|23721.5|23733.5|23721.5|23728.5|23716.5|4
1768409430000|2026-01-14 16:50:30|23733.2|23721.2|23735.7|23723.7|23737.3|23725.3|23733.2|23721.2|1
1768409440000|2026-01-14 16:50:40|23736|23724|23736.7|23724.7|23738.5|23726.5|23736|23724|3
1768409450000|2026-01-14 16:50:50|23735.7|23723.7|23734.1|23722.1|23737|23725|23734.1|23722.1|1
1768409460000|2026-01-14 16:51:00|23734.5|23722.5|23733|23721|23734.5|23722.5|23733|23721|27
1768409470000|2026-01-14 16:51:10|23731.1|23719.1|23728.9|23716.9|23731.1|23719.1|23728.9|23716.9|9
1768409480000|2026-01-14 16:51:20|23728|23716|23730.5|23718.5|23731.7|23719.7|23728|23716|12
1768409490000|2026-01-14 16:51:30|23730.2|23718.2|23729.2|23717.2|23730.2|23718.2|23729.2|23717.2|0
1768409500000|2026-01-14 16:51:40|23730.2|23718.2|23729.2|23717.2|23730.2|23718.2|23728.9|23716.9|1
1768409520000|2026-01-14 16:52:00|23728.6|23716.6|23728.6|23716.6|23728.9|23716.9|23728.6|23716.6|3
1768409530000|2026-01-14 16:52:10|23727.7|23715.7|23726.4|23714.4|23727.7|23715.7|23726.4|23714.4|0
1768409540000|2026-01-14 16:52:20|23728|23716|23726.7|23714.7|23728|23716|23726.4|23714.4|5
1768409550000|2026-01-14 16:52:30|23727|23715|23729.2|23717.2|23729.2|23717.2|23727|23715|3
1768409560000|2026-01-14 16:52:40|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|23729.2|23717.2|1
1768409570000|2026-01-14 16:52:50|23731.1|23719.1|23728.9|23716.9|23731.1|23719.1|23728.9|23716.9|0
1768409580000|2026-01-14 16:53:00|23728.6|23716.6|23726.4|23714.4|23728.9|23716.9|23726.4|23714.4|4
1768409590000|2026-01-14 16:53:10|23726.1|23714.1|23726.1|23714.1|23726.1|23714.1|23726.1|23714.1|2
1768409600000|2026-01-14 16:53:20|23726.4|23714.4|23728.9|23716.9|23729.2|23717.2|23726.1|23714.1|10
1768409610000|2026-01-14 16:53:30|23728.6|23716.6|23727.7|23715.7|23728.6|23716.6|23727.7|23715.7|2
1768409620000|2026-01-14 16:53:40|23728.6|23716.6|23728.9|23716.9|23729.2|23717.2|23728.6|23716.6|2
1768409630000|2026-01-14 16:53:50|23728.6|23716.6|23728.9|23716.9|23729.2|23717.2|23728.6|23716.6|1
1768409640000|2026-01-14 16:54:00|23728.6|23716.6|23730.2|23718.2|23730.2|23718.2|23728.6|23716.6|2
1768409660000|2026-01-14 16:54:20|23728.6|23716.6|23729.2|23717.2|23729.2|23717.2|23728.6|23716.6|1
1768409670000|2026-01-14 16:54:30|23728.6|23716.6|23729.2|23717.2|23729.2|23717.2|23728.6|23716.6|0
1768409680000|2026-01-14 16:54:40|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|0
1768409690000|2026-01-14 16:54:50|23730.5|23718.5|23730.2|23718.2|23732.7|23720.7|23730.2|23718.2|3
1768409700000|2026-01-14 16:55:00|23731.1|23719.1|23728.9|23716.9|23731.1|23719.1|23728.9|23716.9|4
1768409710000|2026-01-14 16:55:10|23726.7|23714.7|23731.7|23719.7|23731.7|23719.7|23726.7|23714.7|9
1768409720000|2026-01-14 16:55:20|23731.4|23719.4|23730.5|23718.5|23731.7|23719.7|23730.5|23718.5|3
1768409730000|2026-01-14 16:55:30|23730.2|23718.2|23727.7|23715.7|23730.2|23718.2|23727.7|23715.7|13
1768409740000|2026-01-14 16:55:40|23728.6|23716.6|23726.7|23714.7|23728.7|23716.7|23726.7|23714.7|0
1768409750000|2026-01-14 16:55:50|23728.7|23716.7|23728.9|23716.9|23728.9|23716.9|23728.7|23716.7|1
1768409760000|2026-01-14 16:56:00|23730.5|23718.5|23729.2|23717.2|23730.5|23718.5|23729.2|23717.2|8
1768409770000|2026-01-14 16:56:10|23729.5|23717.5|23730.5|23718.5|23730.5|23718.5|23729.5|23717.5|5
1768409780000|2026-01-14 16:56:20|23731.4|23719.4|23730.5|23718.5|23732.4|23720.4|23730.2|23718.2|3
1768409790000|2026-01-14 16:56:30|23731.7|23719.7|23726.7|23714.7|23731.7|23719.7|23726.7|23714.7|1
1768409800000|2026-01-14 16:56:40|23727|23715|23726.7|23714.7|23727|23715|23725.5|23713.5|5
1768409810000|2026-01-14 16:56:50|23726.4|23714.4|23729.2|23717.2|23729.2|23717.2|23725.5|23713.5|5
1768409820000|2026-01-14 16:57:00|23728|23716|23731.4|23719.4|23731.4|23719.4|23728|23716|5
1768409830000|2026-01-14 16:57:10|23731.7|23719.7|23734.2|23722.2|23734.2|23722.2|23731.7|23719.7|1
1768409840000|2026-01-14 16:57:20|23732.7|23720.7|23733|23721|23733|23721|23732.7|23720.7|2
1768409850000|2026-01-14 16:57:30|23733.9|23721.9|23733.7|23721.7|23733.9|23721.9|23731.7|23719.7|1
1768409860000|2026-01-14 16:57:40|23732.7|23720.7|23732.7|23720.7|23732.7|23720.7|23732.7|23720.7|0
1768409870000|2026-01-14 16:57:50|23733.7|23721.7|23733.9|23721.9|23733.9|23721.9|23733.7|23721.7|2
1768409880000|2026-01-14 16:58:00|23733.7|23721.7|23732.7|23720.7|23733.9|23721.9|23732.7|23720.7|6
1768409890000|2026-01-14 16:58:10|||||||||1
1768409900000|2026-01-14 16:58:20|23733.7|23721.7|23733.7|23721.7|23733.7|23721.7|23733.7|23721.7|4
1768409910000|2026-01-14 16:58:30|23733.9|23721.9|23733.9|23721.9|23733.9|23721.9|23733.9|23721.9|0
1768409930000|2026-01-14 16:58:50|23727.4|23715.4|23725.2|23713.2|23727.4|23715.4|23725.2|23713.2|7
1768409940000|2026-01-14 16:59:00|23724.9|23712.9|23723.9|23711.9|23724.9|23712.9|23721.4|23709.4|13
1768409950000|2026-01-14 16:59:10|23720.5|23708.5|23718.9|23706.9|23720.5|23708.5|23718.9|23706.9|8
1768409960000|2026-01-14 16:59:20|23723.9|23711.9|23726.4|23714.4|23726.4|23714.4|23723.9|23711.9|9
1768409970000|2026-01-14 16:59:30|23726.2|23714.2|23726.2|23714.2|23726.2|23714.2|23726.2|23714.2|0
1768409980000|2026-01-14 16:59:40|||||||||1
1768409990000|2026-01-14 16:59:50|23727.4|23715.4|23726.2|23714.2|23727.4|23715.4|23726.2|23714.2|0
1768410000000|2026-01-14 17:00:00|23725.2|23713.2|23726.2|23714.2|23726.2|23714.2|23725.2|23713.2|4
1768410010000|2026-01-14 17:00:10|23728.4|23716.4|23727.7|23715.7|23728.7|23716.7|23727.7|23715.7|5
1768410020000|2026-01-14 17:00:20|23726.7|23714.7|23727.7|23715.7|23727.7|23715.7|23726.4|23714.4|1
1768410030000|2026-01-14 17:00:30|23728.9|23716.9|23728.9|23716.9|23728.9|23716.9|23728.7|23716.7|1
1768410050000|2026-01-14 17:00:50|23728.7|23716.7|23728.7|23716.7|23728.7|23716.7|23728.7|23716.7|2
1768410060000|2026-01-14 17:01:00|23729|23717|23731.5|23719.5|23731.7|23719.7|23729|23717|12
1768410070000|2026-01-14 17:01:10|||||||||2
1768410080000|2026-01-14 17:01:20|23729.5|23717.5|23729.9|23717.9|23730.2|23718.2|23729.5|23717.5|5
1768410090000|2026-01-14 17:01:30|23730.2|23718.2|23731.5|23719.5|23731.5|23719.5|23730.2|23718.2|2
1768410120000|2026-01-14 17:02:00|23732.6|23720.6|23738.7|23726.7|23739.9|23727.9|23732.6|23720.6|15
1768410130000|2026-01-14 17:02:10|23737.4|23725.4|23736.5|23724.5|23737.4|23725.4|23736.5|23724.5|1
1768410140000|2026-01-14 17:02:20|||||||||3
1768410150000|2026-01-14 17:02:30|23735.5|23723.5|23735.5|23723.5|23735.5|23723.5|23735.5|23723.5|1
1768410160000|2026-01-14 17:02:40|23734.9|23722.9|23731.5|23719.5|23734.9|23722.9|23731.5|23719.5|14
1768410170000|2026-01-14 17:02:50|23732.4|23720.4|23726.5|23714.5|23732.4|23720.4|23726.2|23714.2|19
1768410180000|2026-01-14 17:03:00|23726.2|23714.2|23726.2|23714.2|23726.5|23714.5|23726.2|23714.2|5
1768410190000|2026-01-14 17:03:10|||||||||3
1768410200000|2026-01-14 17:03:20|23722.4|23710.4|23718|23706|23722.4|23710.4|23718|23706|42
1768410210000|2026-01-14 17:03:30|23710.5|23698.5|23711.7|23699.7|23711.7|23699.7|23706.5|23694.5|74
1768410220000|2026-01-14 17:03:40|23711.5|23699.5|23713.7|23701.7|23713.7|23701.7|23711.5|23699.5|1
1768410230000|2026-01-14 17:03:50|23712.7|23700.7|23710.5|23698.5|23713.7|23701.7|23710.5|23698.5|5
1768410240000|2026-01-14 17:04:00|23710.2|23698.2|23704.2|23692.2|23710.2|23698.2|23704.2|23692.2|13
1768410250000|2026-01-14 17:04:10|23705.2|23693.2|23704.2|23692.2|23705.2|23693.2|23704.2|23692.2|13
1768410260000|2026-01-14 17:04:20|23701.7|23689.7|23704.9|23692.9|23704.9|23692.9|23701.5|23689.5|163
1768410270000|2026-01-14 17:04:30|23704.6|23692.6|23704.9|23692.9|23704.9|23692.9|23703.7|23691.7|5
1768410290000|2026-01-14 17:04:50|23706.2|23694.2|23705.9|23693.9|23706.2|23694.2|23705.9|23693.9|13
1768410300000|2026-01-14 17:05:00|23706.2|23694.2|23702.4|23690.4|23706.2|23694.2|23702.4|23690.4|7
1768410310000|2026-01-14 17:05:10|23703.1|23691.1|23704.6|23692.6|23704.6|23692.6|23701.2|23689.2|8
1768410320000|2026-01-14 17:05:20|23704.4|23692.4|23704.6|23692.6|23704.9|23692.9|23703.4|23691.4|10
1768410330000|2026-01-14 17:05:30|23704.9|23692.9|23704.9|23692.9|23704.9|23692.9|23703.4|23691.4|7
1768410340000|2026-01-14 17:05:40|23703.7|23691.7|23706.2|23694.2|23706.2|23694.2|23703.7|23691.7|5
1768410350000|2026-01-14 17:05:50|23707.4|23695.4|23707.4|23695.4|23707.4|23695.4|23707.4|23695.4|1
1768410360000|2026-01-14 17:06:00|23706.2|23694.2|23704.9|23692.9|23708.4|23696.4|23704|23692|2
1768410370000|2026-01-14 17:06:10|||||||||4
1768410380000|2026-01-14 17:06:20|23704|23692|23704.9|23692.9|23704.9|23692.9|23704|23692|5
1768410390000|2026-01-14 17:06:30|23704|23692|23701.2|23689.2|23704|23692|23701.2|23689.2|7
1768410400000|2026-01-14 17:06:40|23703.4|23691.4|23701.2|23689.2|23703.4|23691.4|23700.9|23688.9|0
1768410410000|2026-01-14 17:06:50|23702.1|23690.1|23700.9|23688.9|23702.1|23690.1|23699.9|23687.9|28
1768410420000|2026-01-14 17:07:00|23701.2|23689.2|23698.4|23686.4|23701.2|23689.2|23694.9|23682.9|32
1768410430000|2026-01-14 17:07:10|23696.5|23684.5|23698.7|23686.7|23698.7|23686.7|23696.5|23684.5|6
1768410440000|2026-01-14 17:07:20|23698.4|23686.4|23699.6|23687.6|23699.6|23687.6|23698.4|23686.4|3
1768410450000|2026-01-14 17:07:30|||||||||1
1768410460000|2026-01-14 17:07:40|23699.9|23687.9|23703.1|23691.1|23703.4|23691.4|23699.9|23687.9|3
1768410470000|2026-01-14 17:07:50|23700.2|23688.2|23692|23680|23700.2|23688.2|23692|23680|10
1768410480000|2026-01-14 17:08:00|23690.9|23678.9|23688.4|23676.4|23690.9|23678.9|23686.9|23674.9|40
1768410490000|2026-01-14 17:08:10|23688.7|23676.7|23699|23687|23699|23687|23688.7|23676.7|26
1768410500000|2026-01-14 17:08:20|23699.9|23687.9|23698.4|23686.4|23700.6|23688.6|23698.4|23686.4|3
1768410510000|2026-01-14 17:08:30|23698.1|23686.1|23694.6|23682.6|23698.4|23686.4|23691.9|23679.9|34
1768410520000|2026-01-14 17:08:40|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|5
1768410540000|2026-01-14 17:09:00|23695.9|23683.9|23697.1|23685.1|23697.1|23685.1|23695.9|23683.9|5
1768410550000|2026-01-14 17:09:10|23698.1|23686.1|23698.1|23686.1|23698.1|23686.1|23698.1|23686.1|1
1768410560000|2026-01-14 17:09:20|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|2
1768410570000|2026-01-14 17:09:30|23696.9|23684.9|23698.1|23686.1|23698.1|23686.1|23696.9|23684.9|5
1768410580000|2026-01-14 17:09:40|23698.4|23686.4|23698.1|23686.1|23698.4|23686.4|23697.2|23685.2|69
1768410590000|2026-01-14 17:09:50|||||||||6
1768410600000|2026-01-14 17:10:00|23696.2|23684.2|23695.6|23683.6|23696.2|23684.2|23695.6|23683.6|3
1768410610000|2026-01-14 17:10:10|23695.9|23683.9|23694.7|23682.7|23695.9|23683.9|23694.7|23682.7|2
1768410620000|2026-01-14 17:10:20|23695.9|23683.9|23700.6|23688.6|23700.9|23688.9|23695.9|23683.9|3
1768410630000|2026-01-14 17:10:30|23700.9|23688.9|23689.7|23677.7|23702.2|23690.2|23689.7|23677.7|12
1768410640000|2026-01-14 17:10:40|23690.6|23678.6|23691.2|23679.2|23691.2|23679.2|23690.6|23678.6|1
1768410650000|2026-01-14 17:10:50|23694.7|23682.7|23694.7|23682.7|23694.7|23682.7|23693.7|23681.7|9
1768410660000|2026-01-14 17:11:00|23693.7|23681.7|23693.7|23681.7|23694.7|23682.7|23693.7|23681.7|1
1768410670000|2026-01-14 17:11:10|23694.7|23682.7|23693.1|23681.1|23694.7|23682.7|23693.1|23681.1|1
1768410680000|2026-01-14 17:11:20|||||||||1
1768410690000|2026-01-14 17:11:30|23689.7|23677.7|23683.4|23671.4|23689.7|23677.7|23681.2|23669.2|12
1768410700000|2026-01-14 17:11:40|23685.3|23673.3|23687.2|23675.2|23687.2|23675.2|23684.7|23672.7|16
1768410710000|2026-01-14 17:11:50|23683.1|23671.1|23682.2|23670.2|23683.1|23671.1|23682.2|23670.2|3
1768410720000|2026-01-14 17:12:00|23681.9|23669.9|23687.2|23675.2|23687.2|23675.2|23681.9|23669.9|11
1768410730000|2026-01-14 17:12:10|23688.1|23676.1|23686.2|23674.2|23688.4|23676.4|23686.2|23674.2|55
1768410740000|2026-01-14 17:12:20|23685.9|23673.9|23687.2|23675.2|23687.2|23675.2|23685.9|23673.9|11
1768410750000|2026-01-14 17:12:30|23687.4|23675.4|23684.9|23672.9|23687.4|23675.4|23684.9|23672.9|1
1768410760000|2026-01-14 17:12:40|23681.1|23669.1|23671.8|23659.8|23681.1|23669.1|23671.5|23659.5|90
1768410770000|2026-01-14 17:12:50|23672.7|23660.7|23673|23661|23673|23661|23671.5|23659.5|10
1768410780000|2026-01-14 17:13:00|23674|23662|23671.8|23659.8|23674|23662|23671.5|23659.5|2
1768410790000|2026-01-14 17:13:10|23671.5|23659.5|23660.2|23648.2|23674|23662|23654.3|23642.3|87
1768410800000|2026-01-14 17:13:20|23661.2|23649.2|23661.5|23649.5|23661.5|23649.5|23660.2|23648.2|3
1768410820000|2026-01-14 17:13:40|23664|23652|23663.7|23651.7|23664|23652|23662.7|23650.7|4
1768410830000|2026-01-14 17:13:50|23664|23652|23664|23652|23664|23652|23663.7|23651.7|0
1768410840000|2026-01-14 17:14:00|23665.9|23653.9|23669|23657|23669.3|23657.3|23665.9|23653.9|2
1768410850000|2026-01-14 17:14:10|23671.2|23659.2|23673.7|23661.7|23673.7|23661.7|23670.2|23658.2|6
1768410860000|2026-01-14 17:14:20|23674|23662|23661.8|23649.8|23676.5|23664.5|23661.8|23649.8|7
1768410870000|2026-01-14 17:14:30|23660.2|23648.2|23664|23652|23664|23652|23659.3|23647.3|9
1768410880000|2026-01-14 17:14:40|23663|23651|23663|23651|23663|23651|23663|23651|3
1768410890000|2026-01-14 17:14:50|23664|23652|23664|23652|23664|23652|23663|23651|62
1768410900000|2026-01-14 17:15:00|23663|23651|23664|23652|23664|23652|23663|23651|18
1768410910000|2026-01-14 17:15:10|23663|23651|23664|23652|23664|23652|23663|23651|1
1768410920000|2026-01-14 17:15:20|23663|23651|23664|23652|23664|23652|23663|23651|1
1768410930000|2026-01-14 17:15:30|23664.3|23652.3|23664.3|23652.3|23664.3|23652.3|23664.3|23652.3|4
1768410940000|2026-01-14 17:15:40|23664|23652|23662.6|23650.6|23664|23652|23662.1|23650.1|18
1768410950000|2026-01-14 17:15:50|23662.3|23650.3|23661.1|23649.1|23662.3|23650.3|23661.1|23649.1|5
1768410960000|2026-01-14 17:16:00|23662.3|23650.3|23667.3|23655.3|23668.6|23656.6|23662.3|23650.3|22
1768410970000|2026-01-14 17:16:10|23666.4|23654.4|23666.4|23654.4|23666.4|23654.4|23666.1|23654.1|2
1768410980000|2026-01-14 17:16:20|23666.1|23654.1|23670.8|23658.8|23670.8|23658.8|23666.1|23654.1|18
1768410990000|2026-01-14 17:16:30|23672.1|23660.1|23672.1|23660.1|23673.3|23661.3|23672.1|23660.1|11
1768411000000|2026-01-14 17:16:40|23673|23661|23674.6|23662.6|23674.6|23662.6|23673|23661|47
1768411010000|2026-01-14 17:16:50|23677.1|23665.1|23677.1|23665.1|23678|23666|23675.8|23663.8|12
1768411020000|2026-01-14 17:17:00|23678|23666|23679.6|23667.6|23684.3|23672.3|23678|23666|15
1768411030000|2026-01-14 17:17:10|23679.3|23667.3|23679.6|23667.6|23679.6|23667.6|23678.3|23666.3|8
1768411040000|2026-01-14 17:17:20|23675.5|23663.5|23674.3|23662.3|23675.5|23663.5|23674.3|23662.3|11
1768411050000|2026-01-14 17:17:30|23674.6|23662.6|23674.6|23662.6|23674.6|23662.6|23674.6|23662.6|0
1768411060000|2026-01-14 17:17:40|23672.1|23660.1|23671.8|23659.8|23672.1|23660.1|23669.6|23657.6|2
1768411070000|2026-01-14 17:17:50|23670.8|23658.8|23668.3|23656.3|23670.8|23658.8|23668|23656|8
1768411080000|2026-01-14 17:18:00|23669.3|23657.3|23672.1|23660.1|23672.1|23660.1|23668.3|23656.3|12
1768411090000|2026-01-14 17:18:10|23671.1|23659.1|23672.1|23660.1|23672.1|23660.1|23671.1|23659.1|6
1768411100000|2026-01-14 17:18:20|23673|23661|23674.6|23662.6|23674.6|23662.6|23673|23661|3
1768411110000|2026-01-14 17:18:30|23675.5|23663.5|23676.1|23664.1|23679.6|23667.6|23675.5|23663.5|13
1768411120000|2026-01-14 17:18:40|23674.6|23662.6|23674.9|23662.9|23674.9|23662.9|23674.6|23662.6|2
1768411130000|2026-01-14 17:18:50|23677.1|23665.1|23678.3|23666.3|23679.6|23667.6|23677.1|23665.1|3
1768411140000|2026-01-14 17:19:00|23677.4|23665.4|23679.6|23667.6|23679.6|23667.6|23676.8|23664.8|2
1768411150000|2026-01-14 17:19:10|23679.3|23667.3|23684.6|23672.6|23684.6|23672.6|23679.3|23667.3|2
1768411160000|2026-01-14 17:19:20|||||||||3
1768411170000|2026-01-14 17:19:30|23687.1|23675.1|23692.1|23680.1|23692.1|23680.1|23687.1|23675.1|21
1768411180000|2026-01-14 17:19:40|23691.8|23679.8|23693|23681|23693|23681|23691.8|23679.8|5
1768411190000|2026-01-14 17:19:50|23696.8|23684.8|23697.1|23685.1|23697.1|23685.1|23696.8|23684.8|5
1768411200000|2026-01-14 17:20:00|||||||||2
1768411210000|2026-01-14 17:20:10|||||||||6
1768411220000|2026-01-14 17:20:20|23697.4|23685.4|23701.1|23689.1|23701.1|23689.1|23697.4|23685.4|17
1768411230000|2026-01-14 17:20:30|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|13
1768411240000|2026-01-14 17:20:40|23703.6|23691.6|23702.6|23690.6|23703.6|23691.6|23702.6|23690.6|11
1768411250000|2026-01-14 17:20:50|23701.7|23689.7|23698.9|23686.9|23701.7|23689.7|23698.9|23686.9|3
1768411260000|2026-01-14 17:21:00|23697.6|23685.6|23698.9|23686.9|23698.9|23686.9|23695.7|23683.7|3
1768411270000|2026-01-14 17:21:10|23698.2|23686.2|23700.1|23688.1|23700.1|23688.1|23698.2|23686.2|9
1768411280000|2026-01-14 17:21:20|23697.9|23685.9|23697.9|23685.9|23699.9|23687.9|23697.9|23685.9|1
1768411290000|2026-01-14 17:21:30|23697.6|23685.6|23695.1|23683.1|23697.6|23685.6|23695.1|23683.1|31
1768411300000|2026-01-14 17:21:40|||||||||5
1768411310000|2026-01-14 17:21:50|||||||||1
1768411320000|2026-01-14 17:22:00|23696.1|23684.1|23696.1|23684.1|23696.1|23684.1|23696.1|23684.1|32
1768411330000|2026-01-14 17:22:10|23690.8|23678.8|23689.9|23677.9|23690.8|23678.8|23689.6|23677.6|1
1768411340000|2026-01-14 17:22:20|||||||||2
1768411360000|2026-01-14 17:22:40|23687.4|23675.4|23687.4|23675.4|23687.4|23675.4|23687.4|23675.4|3
1768411370000|2026-01-14 17:22:50|23689.3|23677.3|23689.3|23677.3|23689.6|23677.6|23689.3|23677.3|2
1768411380000|2026-01-14 17:23:00|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|3
1768411390000|2026-01-14 17:23:10|23690.8|23678.8|23693|23681|23693|23681|23690.8|23678.8|3
1768411400000|2026-01-14 17:23:20|23693.9|23681.9|23699.3|23687.3|23699.3|23687.3|23693.9|23681.9|5
1768411410000|2026-01-14 17:23:30|23698.3|23686.3|23697.1|23685.1|23698.3|23686.3|23697.1|23685.1|5
1768411420000|2026-01-14 17:23:40|23696.8|23684.8|23694.3|23682.3|23696.8|23684.8|23694.3|23682.3|11
1768411430000|2026-01-14 17:23:50|||||||||2
1768411440000|2026-01-14 17:24:00|23691.8|23679.8|23688.7|23676.7|23691.8|23679.8|23688.7|23676.7|18
1768411450000|2026-01-14 17:24:10|23697.8|23685.8|23694|23682|23698.7|23686.7|23694|23682|7
1768411460000|2026-01-14 17:24:20|23693.7|23681.7|23700|23688|23700|23688|23693.7|23681.7|4
1768411470000|2026-01-14 17:24:30|23699|23687|23696.5|23684.5|23700|23688|23696.5|23684.5|1
1768411480000|2026-01-14 17:24:40|23696.2|23684.2|23692.8|23680.8|23696.2|23684.2|23692.8|23680.8|0
1768411490000|2026-01-14 17:24:50|23693.7|23681.7|23688.7|23676.7|23693.7|23681.7|23688.7|23676.7|12
1768411500000|2026-01-14 17:25:00|23687.8|23675.8|23684.3|23672.3|23688.7|23676.7|23684|23672|34
1768411510000|2026-01-14 17:25:10|23684|23672|23684|23672|23684|23672|23684|23672|1
1768411520000|2026-01-14 17:25:20|23685|23673|23686.2|23674.2|23686.2|23674.2|23685|23673|2
1768411530000|2026-01-14 17:25:30|23686.5|23674.5|23684|23672|23686.5|23674.5|23684|23672|4
1768411540000|2026-01-14 17:25:40|23683.1|23671.1|23683.1|23671.1|23683.1|23671.1|23683.1|23671.1|1
1768411550000|2026-01-14 17:25:50|23682.8|23670.8|23686.2|23674.2|23686.5|23674.5|23682.8|23670.8|5
1768411560000|2026-01-14 17:26:00|23685|23673|23690.3|23678.3|23690.3|23678.3|23685|23673|6
1768411570000|2026-01-14 17:26:10|23687.8|23675.8|23690.3|23678.3|23691.2|23679.2|23687.8|23675.8|1
1768411580000|2026-01-14 17:26:20|23689.3|23677.3|23688.7|23676.7|23689.3|23677.3|23688.7|23676.7|2
1768411590000|2026-01-14 17:26:30|23688.4|23676.4|23688.7|23676.7|23688.7|23676.7|23688.4|23676.4|1
1768411600000|2026-01-14 17:26:40|23686.5|23674.5|23686.5|23674.5|23686.5|23674.5|23686.5|23674.5|2
1768411620000|2026-01-14 17:27:00|23685.9|23673.9|23679|23667|23685.9|23673.9|23679|23667|35
1768411630000|2026-01-14 17:27:10|23679.3|23667.3|23681.8|23669.8|23681.8|23669.8|23679.3|23667.3|5
1768411640000|2026-01-14 17:27:20|23681.2|23669.2|23681.8|23669.8|23681.8|23669.8|23681.2|23669.2|0
1768411650000|2026-01-14 17:27:30|||||||||1
1768411660000|2026-01-14 17:27:40|||||||||1
1768411670000|2026-01-14 17:27:50|23683.1|23671.1|23686.5|23674.5|23686.5|23674.5|23683.1|23671.1|6
1768411680000|2026-01-14 17:28:00|23686.2|23674.2|23686.5|23674.5|23686.5|23674.5|23686.2|23674.2|1
1768411690000|2026-01-14 17:28:10|23684|23672|23684|23672|23684|23672|23684|23672|4
1768411700000|2026-01-14 17:28:20|23684.3|23672.3|23681.8|23669.8|23684.3|23672.3|23681.8|23669.8|9
1768411720000|2026-01-14 17:28:40|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|3
1768411730000|2026-01-14 17:28:50|||||||||1
1768411740000|2026-01-14 17:29:00|23681.2|23669.2|23684|23672|23684|23672|23681|23669|7
1768411750000|2026-01-14 17:29:10|23683.7|23671.7|23682.8|23670.8|23683.7|23671.7|23681.8|23669.8|4
1768411760000|2026-01-14 17:29:20|23683.7|23671.7|23683.7|23671.7|23683.7|23671.7|23682.5|23670.5|2
1768411770000|2026-01-14 17:29:30|23684|23672|23684|23672|23684|23672|23684|23672|1
1768411780000|2026-01-14 17:29:40|23683.7|23671.7|23684|23672|23684|23672|23683.7|23671.7|0
1768411790000|2026-01-14 17:29:50|23685|23673|23688.7|23676.7|23688.7|23676.7|23685|23673|3
1768411800000|2026-01-14 17:30:00|23687.8|23675.8|23685.3|23673.3|23688.7|23676.7|23685|23673|4
1768411810000|2026-01-14 17:30:10|23685|23673|23685|23673|23686.2|23674.2|23685|23673|0
1768411820000|2026-01-14 17:30:20|23683.1|23671.1|23682.8|23670.8|23683.1|23671.1|23681.2|23669.2|2
1768411830000|2026-01-14 17:30:30|23683.7|23671.7|23682.8|23670.8|23683.7|23671.7|23682.8|23670.8|1
1768411850000|2026-01-14 17:30:50|23683.7|23671.7|23681.8|23669.8|23683.7|23671.7|23681.8|23669.8|0
1768411860000|2026-01-14 17:31:00|23681.2|23669.2|23681.2|23669.2|23682.8|23670.8|23681.2|23669.2|9
1768411880000|2026-01-14 17:31:20|23680.3|23668.3|23686.5|23674.5|23686.5|23674.5|23680.3|23668.3|5
1768411890000|2026-01-14 17:31:30|23687.5|23675.5|23691.8|23679.8|23691.8|23679.8|23687.5|23675.5|13
1768411900000|2026-01-14 17:31:40|23690.3|23678.3|23692.8|23680.8|23692.8|23680.8|23690.3|23678.3|4
1768411910000|2026-01-14 17:31:50|23690.3|23678.3|23690.3|23678.3|23690.3|23678.3|23690.3|23678.3|0
1768411920000|2026-01-14 17:32:00|23691.2|23679.2|23689|23677|23691.2|23679.2|23688.1|23676.1|5
1768411930000|2026-01-14 17:32:10|||||||||2
1768411940000|2026-01-14 17:32:20|||||||||1
1768411960000|2026-01-14 17:32:40|23688.1|23676.1|23690.3|23678.3|23691.8|23679.8|23688.1|23676.1|4
1768411970000|2026-01-14 17:32:50|23688.1|23676.1|23678.1|23666.1|23688.1|23676.1|23678.1|23666.1|10
1768411980000|2026-01-14 17:33:00|23677.1|23665.1|23683.7|23671.7|23684|23672|23676.8|23664.8|21
1768411990000|2026-01-14 17:33:10|23684|23672|23685.6|23673.6|23685.6|23673.6|23683.7|23671.7|5
1768412000000|2026-01-14 17:33:20|23686.5|23674.5|23689.3|23677.3|23691.2|23679.2|23686.5|23674.5|1
1768412010000|2026-01-14 17:33:30|||||||||2
1768412020000|2026-01-14 17:33:40|23689|23677|23687.8|23675.8|23689.3|23677.3|23686.8|23674.8|1
1768412030000|2026-01-14 17:33:50|23688.7|23676.7|23689.3|23677.3|23689.3|23677.3|23688.7|23676.7|12
1768412040000|2026-01-14 17:34:00|23688.1|23676.1|23686.8|23674.8|23688.1|23676.1|23686.8|23674.8|4
1768412050000|2026-01-14 17:34:10|23690.6|23678.6|23690.9|23678.9|23690.9|23678.9|23690.6|23678.6|8
1768412060000|2026-01-14 17:34:20|23690.6|23678.6|23686.8|23674.8|23690.6|23678.6|23686.5|23674.5|23
1768412070000|2026-01-14 17:34:30|23687.8|23675.8|23687.8|23675.8|23687.8|23675.8|23687.8|23675.8|1
1768412080000|2026-01-14 17:34:40|23689.3|23677.3|23686.3|23674.3|23689.3|23677.3|23686.3|23674.3|21
1768412090000|2026-01-14 17:34:50|23686.5|23674.5|23686.5|23674.5|23686.5|23674.5|23686.5|23674.5|1
1768412100000|2026-01-14 17:35:00|23687.5|23675.5|23689|23677|23689|23677|23687.5|23675.5|1
1768412110000|2026-01-14 17:35:10|23688.8|23676.8|23691.3|23679.3|23691.3|23679.3|23688.8|23676.8|5
1768412120000|2026-01-14 17:35:20|||||||||2
1768412130000|2026-01-14 17:35:30|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|3
1768412140000|2026-01-14 17:35:40|23691.3|23679.3|23691.3|23679.3|23691.3|23679.3|23690.3|23678.3|2
1768412150000|2026-01-14 17:35:50|23691.5|23679.5|23696.5|23684.5|23696.5|23684.5|23691.5|23679.5|2
1768412160000|2026-01-14 17:36:00|23696.3|23684.3|23694|23682|23697.8|23685.8|23694|23682|9
1768412170000|2026-01-14 17:36:10|23696.3|23684.3|23694.3|23682.3|23697.8|23685.8|23694.3|23682.3|6
1768412180000|2026-01-14 17:36:20|23695.3|23683.3|23696.3|23684.3|23696.3|23684.3|23695.3|23683.3|2
1768412190000|2026-01-14 17:36:30|23694.3|23682.3|23694.3|23682.3|23694.3|23682.3|23689|23677|9
1768412200000|2026-01-14 17:36:40|||||||||2
1768412210000|2026-01-14 17:36:50|23695.3|23683.3|23696.3|23684.3|23696.3|23684.3|23695.3|23683.3|3
1768412220000|2026-01-14 17:37:00|23695.3|23683.3|23698.2|23686.2|23698.8|23686.8|23695.3|23683.3|32
1768412230000|2026-01-14 17:37:10|23697.2|23685.2|23698.8|23686.8|23700|23688|23696.3|23684.3|28
1768412240000|2026-01-14 17:37:20|23699|23687|23699|23687|23699|23687|23699|23687|3
1768412250000|2026-01-14 17:37:30|23698.1|23686.1|23699|23687|23699|23687|23698.1|23686.1|7
1768412260000|2026-01-14 17:37:40|23696.5|23684.5|23696.8|23684.8|23696.8|23684.8|23696.5|23684.5|2
1768412270000|2026-01-14 17:37:50|23696.5|23684.5|23695.6|23683.6|23696.5|23684.5|23695.6|23683.6|15
1768412280000|2026-01-14 17:38:00|23696.5|23684.5|23695.6|23683.6|23697.8|23685.8|23695.6|23683.6|1
1768412290000|2026-01-14 17:38:10|23696.8|23684.8|23699.3|23687.3|23699.3|23687.3|23696.8|23684.8|2
1768412300000|2026-01-14 17:38:20|23697.8|23685.8|23696.5|23684.5|23697.8|23685.8|23696.5|23684.5|1
1768412310000|2026-01-14 17:38:30|||||||||1
1768412320000|2026-01-14 17:38:40|||||||||1
1768412330000|2026-01-14 17:38:50|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|23695.6|23683.6|4
1768412340000|2026-01-14 17:39:00|23696.5|23684.5|23696.5|23684.5|23696.5|23684.5|23696.5|23684.5|3
1768412350000|2026-01-14 17:39:10|||||||||1
1768412360000|2026-01-14 17:39:20|23695|23683|23695|23683|23695|23683|23695|23683|9
1768412370000|2026-01-14 17:39:30|||||||||1
1768412380000|2026-01-14 17:39:40|23686.3|23674.3|23692.2|23680.2|23692.2|23680.2|23686.3|23674.3|10
1768412390000|2026-01-14 17:39:50|23691.3|23679.3|23706|23694|23711.9|23699.9|23691.3|23679.3|9
1768412400000|2026-01-14 17:40:00|23705.7|23693.7|23698.5|23686.5|23705.7|23693.7|23696.3|23684.3|14
1768412410000|2026-01-14 17:40:10|||||||||2
1768412420000|2026-01-14 17:40:20|23698.2|23686.2|23697.2|23685.2|23698.2|23686.2|23697.2|23685.2|1
1768412430000|2026-01-14 17:40:30|||||||||1
1768412440000|2026-01-14 17:40:40|23696.3|23684.3|23698.5|23686.5|23698.5|23686.5|23696.3|23684.3|0
1768412450000|2026-01-14 17:40:50|23699.7|23687.7|23698.8|23686.8|23699.7|23687.7|23698.8|23686.8|5
1768412460000|2026-01-14 17:41:00|23700.7|23688.7|23693.2|23681.2|23700.7|23688.7|23693.2|23681.2|3
1768412470000|2026-01-14 17:41:10|23693.8|23681.8|23692.2|23680.2|23694.7|23682.7|23692.2|23680.2|6
1768412480000|2026-01-14 17:41:20|23691.3|23679.3|23692.2|23680.2|23693.2|23681.2|23688.5|23676.5|7
1768412490000|2026-01-14 17:41:30|23693.2|23681.2|23695.7|23683.7|23696|23684|23692.2|23680.2|6
1768412500000|2026-01-14 17:41:40|23694.7|23682.7|23694.7|23682.7|23696|23684|23694.7|23682.7|1
1768412510000|2026-01-14 17:41:50|23695.7|23683.7|23695.7|23683.7|23695.7|23683.7|23695.7|23683.7|0
1768412520000|2026-01-14 17:42:00|23694.7|23682.7|23694.7|23682.7|23694.7|23682.7|23693.8|23681.8|8
1768412530000|2026-01-14 17:42:10|23696|23684|23696|23684|23696|23684|23696|23684|0
1768412540000|2026-01-14 17:42:20|23695|23683|23696.3|23684.3|23696.3|23684.3|23695|23683|4
1768412550000|2026-01-14 17:42:30|23696|23684|23696.3|23684.3|23696.3|23684.3|23696|23684|2
1768412560000|2026-01-14 17:42:40|23696|23684|23694.7|23682.7|23696|23684|23694.7|23682.7|2
1768412580000|2026-01-14 17:43:00|23693.8|23681.8|23691.3|23679.3|23693.8|23681.8|23691.3|23679.3|3
1768412600000|2026-01-14 17:43:20|23692.2|23680.2|23693.8|23681.8|23694.7|23682.7|23691.3|23679.3|6
1768412610000|2026-01-14 17:43:30|23693.5|23681.5|23693.8|23681.8|23693.8|23681.8|23693.5|23681.5|1
1768412620000|2026-01-14 17:43:40|23693.5|23681.5|23693.8|23681.8|23693.8|23681.8|23693.5|23681.5|0
1768412630000|2026-01-14 17:43:50|23695|23683|23693.5|23681.5|23695|23683|23693.2|23681.2|5
1768412640000|2026-01-14 17:44:00|23693.8|23681.8|23694.7|23682.7|23694.7|23682.7|23693.8|23681.8|2
1768412650000|2026-01-14 17:44:10|23692.2|23680.2|23691.3|23679.3|23692.2|23680.2|23691.3|23679.3|4
1768412660000|2026-01-14 17:44:20|23692.5|23680.5|23691.3|23679.3|23692.5|23680.5|23691.3|23679.3|1
1768412670000|2026-01-14 17:44:30|23693.8|23681.8|23693.8|23681.8|23693.8|23681.8|23693.8|23681.8|1
1768412680000|2026-01-14 17:44:40|23692.5|23680.5|23693.5|23681.5|23693.8|23681.8|23691.3|23679.3|1
1768412690000|2026-01-14 17:44:50|23693.8|23681.8|23691.3|23679.3|23693.8|23681.8|23691.3|23679.3|3
1768412700000|2026-01-14 17:45:00|23691|23679|23690|23678|23691.3|23679.3|23690|23678|0
1768412710000|2026-01-14 17:45:10|23688.5|23676.5|23688.5|23676.5|23688.5|23676.5|23688.5|23676.5|2
1768412720000|2026-01-14 17:45:20|23688.2|23676.2|23686.3|23674.3|23688.2|23676.2|23686.3|23674.3|2
1768412730000|2026-01-14 17:45:30|23685|23673|23687.2|23675.2|23687.2|23675.2|23685|23673|1
1768412740000|2026-01-14 17:45:40|23685.3|23673.3|23686|23674|23686|23674|23683.8|23671.8|5
1768412750000|2026-01-14 17:45:50|23684.1|23672.1|23683.8|23671.8|23684.1|23672.1|23683.8|23671.8|1
1768412760000|2026-01-14 17:46:00|23683.5|23671.5|23684.7|23672.7|23684.7|23672.7|23683.5|23671.5|4
1768412770000|2026-01-14 17:46:10|23682.8|23670.8|23675|23663|23682.8|23670.8|23675|23663|23
1768412780000|2026-01-14 17:46:20|23676|23664|23672.2|23660.2|23676.3|23664.3|23670.3|23658.3|95
1768412790000|2026-01-14 17:46:30|23671.3|23659.3|23667.5|23655.5|23673.5|23661.5|23667.5|23655.5|13
1768412800000|2026-01-14 17:46:40|23670|23658|23666.3|23654.3|23670|23658|23666.3|23654.3|18
1768412810000|2026-01-14 17:46:50|23659.5|23647.5|23654.4|23642.4|23659.5|23647.5|23650.6|23638.6|66
1768412820000|2026-01-14 17:47:00|23654.1|23642.1|23641.6|23629.6|23654.1|23642.1|23637.8|23625.8|21
1768412830000|2026-01-14 17:47:10|23641.9|23629.9|23638.1|23626.1|23642.8|23630.8|23636.6|23624.6|11
1768412840000|2026-01-14 17:47:20|23639.1|23627.1|23641.6|23629.6|23641.6|23629.6|23639.1|23627.1|3
1768412850000|2026-01-14 17:47:30|23642.8|23630.8|23645.7|23633.7|23646|23634|23641.6|23629.6|24
1768412860000|2026-01-14 17:47:40|23646|23634|23647.9|23635.9|23647.9|23635.9|23643.8|23631.8|0
1768412870000|2026-01-14 17:47:50|23648.8|23636.8|23653.5|23641.5|23655|23643|23648.5|23636.5|10
1768412880000|2026-01-14 17:48:00|23653.8|23641.8|23661.3|23649.3|23661.3|23649.3|23652.3|23640.3|4
1768412890000|2026-01-14 17:48:10|23663.2|23651.2|23667.3|23655.3|23667.3|23655.3|23663.2|23651.2|106
1768412900000|2026-01-14 17:48:20|23668.8|23656.8|23668.5|23656.5|23668.8|23656.8|23668.5|23656.5|6
1768412910000|2026-01-14 17:48:30|23666.3|23654.3|23668.5|23656.5|23668.5|23656.5|23666.3|23654.3|70
1768412920000|2026-01-14 17:48:40|23666.6|23654.6|23672.5|23660.5|23672.5|23660.5|23666.3|23654.3|6
1768412930000|2026-01-14 17:48:50|23671.3|23659.3|23673.2|23661.2|23673.2|23661.2|23671.3|23659.3|2
1768412940000|2026-01-14 17:49:00|23672.9|23660.9|23676|23664|23676|23664|23672.3|23660.3|13
1768412950000|2026-01-14 17:49:10|23677.3|23665.3|23674.8|23662.8|23677.3|23665.3|23674.8|23662.8|3
1768412960000|2026-01-14 17:49:20|||||||||1
1768412970000|2026-01-14 17:49:30|23673.8|23661.8|23673.8|23661.8|23673.8|23661.8|23673.5|23661.5|4
1768412990000|2026-01-14 17:49:50|23675|23663|23676.3|23664.3|23676.3|23664.3|23675|23663|2
1768413000000|2026-01-14 17:50:00|23676|23664|23668.8|23656.8|23676|23664|23668.8|23656.8|4
1768413010000|2026-01-14 17:50:10|23668.5|23656.5|23668.5|23656.5|23668.5|23656.5|23668.5|23656.5|0
1768413020000|2026-01-14 17:50:20|23666.3|23654.3|23668.8|23656.8|23668.8|23656.8|23666.3|23654.3|4
1768413030000|2026-01-14 17:50:30|23667.8|23655.8|23673.5|23661.5|23673.5|23661.5|23667.8|23655.8|7
1768413040000|2026-01-14 17:50:40|23673.8|23661.8|23678.8|23666.8|23678.8|23666.8|23673.8|23661.8|9
1768413060000|2026-01-14 17:51:00|23681.3|23669.3|23681.3|23669.3|23681.3|23669.3|23681.3|23669.3|4
1768413070000|2026-01-14 17:51:10|23681.6|23669.6|23681.6|23669.6|23681.6|23669.6|23681.3|23669.3|54
1768413080000|2026-01-14 17:51:20|23680.3|23668.3|23681.6|23669.6|23681.6|23669.6|23680.3|23668.3|1
1768413090000|2026-01-14 17:51:30|23681.3|23669.3|23681.3|23669.3|23681.3|23669.3|23680.3|23668.3|3
1768413100000|2026-01-14 17:51:40|23679.4|23667.4|23679.1|23667.1|23679.4|23667.4|23678.1|23666.1|1
1768413110000|2026-01-14 17:51:50|23680|23668|23679.1|23667.1|23684.1|23672.1|23679.1|23667.1|21
1768413120000|2026-01-14 17:52:00|23678.1|23666.1|23679.1|23667.1|23679.4|23667.4|23678.1|23666.1|4
1768413130000|2026-01-14 17:52:10|23678.1|23666.1|23674.4|23662.4|23678.1|23666.1|23674.4|23662.4|1
1768413140000|2026-01-14 17:52:20|23674.1|23662.1|23674.1|23662.1|23674.1|23662.1|23674.1|23662.1|2
1768413160000|2026-01-14 17:52:40|||||||||1
1768413170000|2026-01-14 17:52:50|23672.8|23660.8|23671.3|23659.3|23672.8|23660.8|23671.3|23659.3|8
1768413180000|2026-01-14 17:53:00|23670|23658|23670|23658|23670|23658|23670|23658|34
1768413190000|2026-01-14 17:53:10|23670.1|23658.1|23669.8|23657.8|23670.1|23658.1|23668.8|23656.8|2
1768413200000|2026-01-14 17:53:20|23670.1|23658.1|23671.3|23659.3|23671.3|23659.3|23670.1|23658.1|2
1768413210000|2026-01-14 17:53:30|23675.1|23663.1|23684.8|23672.8|23686.3|23674.3|23675.1|23663.1|5
1768413220000|2026-01-14 17:53:40|23683.8|23671.8|23683.5|23671.5|23683.8|23671.8|23683.5|23671.5|0
1768413230000|2026-01-14 17:53:50|||||||||1
1768413240000|2026-01-14 17:54:00|23682.3|23670.3|23683.2|23671.2|23683.2|23671.2|23682.3|23670.3|1
1768413260000|2026-01-14 17:54:20|23683.5|23671.5|23683.5|23671.5|23683.5|23671.5|23683.5|23671.5|1
1768413270000|2026-01-14 17:54:30|||||||||3
1768413280000|2026-01-14 17:54:40|23682.6|23670.6|23683.5|23671.5|23683.5|23671.5|23682.6|23670.6|1
1768413290000|2026-01-14 17:54:50|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|0
1768413300000|2026-01-14 17:55:00|23682.8|23670.8|23684.8|23672.8|23685.1|23673.1|23682.8|23670.8|10
1768413310000|2026-01-14 17:55:10|23685.7|23673.7|23685.7|23673.7|23685.7|23673.7|23685.7|23673.7|11
1768413320000|2026-01-14 17:55:20|23683.8|23671.8|23683.5|23671.5|23683.8|23671.8|23683.5|23671.5|0
1768413330000|2026-01-14 17:55:30|23683.8|23671.8|23683.8|23671.8|23683.8|23671.8|23680.7|23668.7|21
1768413340000|2026-01-14 17:55:40|23682.3|23670.3|23682.3|23670.3|23683.5|23671.5|23682.3|23670.3|1
1768413360000|2026-01-14 17:56:00|||||||||3
1768413370000|2026-01-14 17:56:10|23681|23669|23681|23669|23681|23669|23681|23669|7
1768413380000|2026-01-14 17:56:20|23680.7|23668.7|23683.8|23671.8|23683.8|23671.8|23677.8|23665.8|2
1768413390000|2026-01-14 17:56:30|23684.8|23672.8|23697.3|23685.3|23697.3|23685.3|23683.5|23671.5|18
1768413400000|2026-01-14 17:56:40|23697.6|23685.6|23701.3|23689.3|23702.3|23690.3|23696.3|23684.3|2
1768413410000|2026-01-14 17:56:50|23698.8|23686.8|23698.8|23686.8|23698.8|23686.8|23698.8|23686.8|2
1768413420000|2026-01-14 17:57:00|23698.2|23686.2|23696.3|23684.3|23698.2|23686.2|23696.3|23684.3|3
1768413440000|2026-01-14 17:57:20|23693.5|23681.5|23691.3|23679.3|23693.5|23681.5|23691.3|23679.3|3
1768413450000|2026-01-14 17:57:30|23692.3|23680.3|23691.3|23679.3|23692.3|23680.3|23691.3|23679.3|0
1768413460000|2026-01-14 17:57:40|23692.3|23680.3|23691.3|23679.3|23692.3|23680.3|23691.3|23679.3|0
1768413470000|2026-01-14 17:57:50|23691|23679|23691|23679|23691|23679|23691|23679|1
1768413480000|2026-01-14 17:58:00|23692|23680|23693.5|23681.5|23693.5|23681.5|23692|23680|3
1768413490000|2026-01-14 17:58:10|||||||||1
1768413500000|2026-01-14 17:58:20|||||||||2
1768413510000|2026-01-14 17:58:30|23693.2|23681.2|23694.8|23682.8|23694.8|23682.8|23693.2|23681.2|2
1768413520000|2026-01-14 17:58:40|23696|23684|23693.5|23681.5|23696|23684|23693.5|23681.5|1
1768413540000|2026-01-14 17:59:00|||||||||2
1768413550000|2026-01-14 17:59:10|23693.8|23681.8|23694.8|23682.8|23694.8|23682.8|23693.8|23681.8|3
1768413560000|2026-01-14 17:59:20|23692.9|23680.9|23698|23686|23698|23686|23692.3|23680.3|92
1768413570000|2026-01-14 17:59:30|23697|23685|23696.7|23684.7|23697|23685|23696.7|23684.7|2
1768413580000|2026-01-14 17:59:40|23697.7|23685.7|23697.7|23685.7|23698|23686|23697.7|23685.7|1
1768413590000|2026-01-14 17:59:50|23696.7|23684.7|23695.2|23683.2|23696.7|23684.7|23694.2|23682.2|0
1768413600000|2026-01-14 18:00:00|23694.2|23682.2|23700.7|23688.7|23701.7|23689.7|23693|23681|17
1768413610000|2026-01-14 18:00:10|23701.7|23689.7|23701.7|23689.7|23702.7|23690.7|23701.7|23689.7|0
1768413620000|2026-01-14 18:00:20|23702.7|23690.7|23702.7|23690.7|23702.7|23690.7|23701.7|23689.7|1
1768413630000|2026-01-14 18:00:30|23701.7|23689.7|23708|23696|23708|23696|23701.7|23689.7|5
1768413640000|2026-01-14 18:00:40|23708.2|23696.2|23715.5|23703.5|23715.5|23703.5|23705.5|23693.5|13
1768413650000|2026-01-14 18:00:50|23715.7|23703.7|23715.2|23703.2|23716.7|23704.7|23715.2|23703.2|6
1768413660000|2026-01-14 18:01:00|23717.1|23705.1|23717.7|23705.7|23720.5|23708.5|23717.1|23705.1|9
1768413670000|2026-01-14 18:01:10|23716.7|23704.7|23715.7|23703.7|23716.7|23704.7|23715.7|23703.7|0
1768413680000|2026-01-14 18:01:20|23715.8|23703.8|23715.8|23703.8|23716.7|23704.7|23715.8|23703.8|0
1768413690000|2026-01-14 18:01:30|23717.7|23705.7|23716.7|23704.7|23717.7|23705.7|23716.7|23704.7|1
1768413700000|2026-01-14 18:01:40|23715.8|23703.8|23715.8|23703.8|23717|23705|23715.8|23703.8|15
1768413710000|2026-01-14 18:01:50|23715.5|23703.5|23715.5|23703.5|23715.5|23703.5|23715.5|23703.5|2
1768413720000|2026-01-14 18:02:00|23713.3|23701.3|23716.7|23704.7|23716.7|23704.7|23713.3|23701.3|6
1768413730000|2026-01-14 18:02:10|23715.8|23703.8|23715.5|23703.5|23717.7|23705.7|23715.5|23703.5|2
1768413740000|2026-01-14 18:02:20|23715.8|23703.8|23713|23701|23715.8|23703.8|23713|23701|5
1768413750000|2026-01-14 18:02:30|23712|23700|23711.4|23699.4|23712|23700|23711.4|23699.4|4
1768413760000|2026-01-14 18:02:40|23711.1|23699.1|23705.8|23693.8|23711.1|23699.1|23705.8|23693.8|6
1768413770000|2026-01-14 18:02:50|23706.7|23694.7|23709.2|23697.2|23709.2|23697.2|23706.7|23694.7|2
1768413780000|2026-01-14 18:03:00|23707.7|23695.7|23708|23696|23708|23696|23707.7|23695.7|4
1768413790000|2026-01-14 18:03:10|23707.7|23695.7|23708|23696|23708|23696|23707.7|23695.7|3
1768413800000|2026-01-14 18:03:20|23707.7|23695.7|23706.4|23694.4|23707.7|23695.7|23706.4|23694.4|0
1768413810000|2026-01-14 18:03:30|23707.7|23695.7|23708|23696|23708|23696|23707.7|23695.7|1
1768413820000|2026-01-14 18:03:40|23707.7|23695.7|23710.5|23698.5|23710.5|23698.5|23707.7|23695.7|11
1768413830000|2026-01-14 18:03:50|23710.2|23698.2|23705.2|23693.2|23710.2|23698.2|23705.2|23693.2|1
1768413840000|2026-01-14 18:04:00|23703|23691|23703|23691|23703|23691|23700.5|23688.5|10
1768413850000|2026-01-14 18:04:10|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|4
1768413860000|2026-01-14 18:04:20|23700.2|23688.2|23700.2|23688.2|23701.4|23689.4|23700.2|23688.2|20
1768413870000|2026-01-14 18:04:30|23699.9|23687.9|23708|23696|23710.5|23698.5|23698.9|23686.9|5
1768413880000|2026-01-14 18:04:40|23706|23694|23705.5|23693.5|23706|23694|23705.5|23693.5|1
1768413890000|2026-01-14 18:04:50|23705.2|23693.2|23705.2|23693.2|23705.2|23693.2|23705.2|23693.2|1
1768413900000|2026-01-14 18:05:00|23708.9|23696.9|23705.2|23693.2|23708.9|23696.9|23705.2|23693.2|4
1768413910000|2026-01-14 18:05:10|23703|23691|23703|23691|23703|23691|23703|23691|0
1768413920000|2026-01-14 18:05:20|23702.7|23690.7|23702.7|23690.7|23708.9|23696.9|23700.5|23688.5|55
1768413930000|2026-01-14 18:05:30|23700.8|23688.8|23697.7|23685.7|23700.8|23688.8|23697.7|23685.7|0
1768413940000|2026-01-14 18:05:40|23698|23686|23698|23686|23698|23686|23698|23686|0
1768413950000|2026-01-14 18:05:50|23700.5|23688.5|23700.2|23688.2|23700.5|23688.5|23699.2|23687.2|9
1768413960000|2026-01-14 18:06:00|23698.3|23686.3|23698|23686|23698.3|23686.3|23698|23686|0
1768413970000|2026-01-14 18:06:10|23697.7|23685.7|23695.5|23683.5|23697.7|23685.7|23695.5|23683.5|6
1768413980000|2026-01-14 18:06:20|23695.2|23683.2|23695.2|23683.2|23695.2|23683.2|23693.3|23681.3|2
1768413990000|2026-01-14 18:06:30|23695.5|23683.5|23698|23686|23698.9|23686.9|23695.5|23683.5|17
1768414000000|2026-01-14 18:06:40|23698.9|23686.9|23701.4|23689.4|23702.7|23690.7|23698.9|23686.9|9
1768414010000|2026-01-14 18:06:50|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|0
1768414020000|2026-01-14 18:07:00|23701.4|23689.4|23700.2|23688.2|23701.4|23689.4|23698.9|23686.9|6
1768414030000|2026-01-14 18:07:10|23699.9|23687.9|23698|23686|23699.9|23687.9|23698|23686|2
1768414040000|2026-01-14 18:07:20|23695.2|23683.2|23695.5|23683.5|23696.4|23684.4|23695.2|23683.2|3
1768414050000|2026-01-14 18:07:30|23695.2|23683.2|23693.3|23681.3|23695.5|23683.5|23693.3|23681.3|3
1768414060000|2026-01-14 18:07:40|23693|23681|23693|23681|23696.4|23684.4|23693|23681|6
1768414070000|2026-01-14 18:07:50|23694.2|23682.2|23698|23686|23698|23686|23694.2|23682.2|7
1768414080000|2026-01-14 18:08:00|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|23700.8|23688.8|6
1768414090000|2026-01-14 18:08:10|23702.7|23690.7|23701.7|23689.7|23702.7|23690.7|23701.7|23689.7|2
1768414100000|2026-01-14 18:08:20|23700.8|23688.8|23698.9|23686.9|23700.8|23688.8|23698|23686|4
1768414110000|2026-01-14 18:08:30|23699.2|23687.2|23700.5|23688.5|23700.5|23688.5|23699.2|23687.2|3
1768414120000|2026-01-14 18:08:40|23699.5|23687.5|23698|23686|23699.5|23687.5|23698|23686|4
1768414130000|2026-01-14 18:08:50|||||||||1
1768414140000|2026-01-14 18:09:00|23697.7|23685.7|23697.7|23685.7|23697.7|23685.7|23697.7|23685.7|4
1768414150000|2026-01-14 18:09:10|23696.7|23684.7|23695.5|23683.5|23696.7|23684.7|23695.5|23683.5|17
1768414160000|2026-01-14 18:09:20|23696.5|23684.5|23697.7|23685.7|23697.7|23685.7|23695.5|23683.5|2
1768414170000|2026-01-14 18:09:30|23698|23686|23698|23686|23698|23686|23698|23686|2
1768414190000|2026-01-14 18:09:50|23697|23685|23696.5|23684.5|23697|23685|23696.5|23684.5|7
1768414200000|2026-01-14 18:10:00|23698|23686|23698|23686|23698|23686|23698|23686|4
1768414210000|2026-01-14 18:10:10|23697|23685|23696.5|23684.5|23697|23685|23696.5|23684.5|3
1768414220000|2026-01-14 18:10:20|23695.2|23683.2|23698|23686|23698|23686|23694|23682|15
1768414230000|2026-01-14 18:10:30|23697.7|23685.7|23696.7|23684.7|23698|23686|23696.7|23684.7|2
1768414240000|2026-01-14 18:10:40|23695.8|23683.8|23698|23686|23698|23686|23695.8|23683.8|0
1768414250000|2026-01-14 18:10:50|||||||||2
1768414260000|2026-01-14 18:11:00|23697|23685|23694.5|23682.5|23697|23685|23694.5|23682.5|4
1768414270000|2026-01-14 18:11:10|23695.8|23683.8|23694.2|23682.2|23695.8|23683.8|23694.2|23682.2|14
1768414280000|2026-01-14 18:11:20|23693.6|23681.6|23693.6|23681.6|23693.8|23681.8|23693.6|23681.6|18
1768414290000|2026-01-14 18:11:30|23693.8|23681.8|23693.8|23681.8|23693.8|23681.8|23693.8|23681.8|1
1768414300000|2026-01-14 18:11:40|23694.8|23682.8|23693.8|23681.8|23694.8|23682.8|23693.8|23681.8|14
1768414310000|2026-01-14 18:11:50|23691|23679|23694.1|23682.1|23694.1|23682.1|23689.4|23677.4|5
1768414320000|2026-01-14 18:12:00|23692.9|23680.9|23694.1|23682.1|23694.1|23682.1|23692.9|23680.9|1
1768414330000|2026-01-14 18:12:10|||||||||1
1768414340000|2026-01-14 18:12:20|||||||||1
1768414350000|2026-01-14 18:12:30|23693.9|23681.9|23694.1|23682.1|23694.1|23682.1|23693.9|23681.9|0
1768414360000|2026-01-14 18:12:40|23695.1|23683.1|23694.1|23682.1|23695.1|23683.1|23694.1|23682.1|3
1768414370000|2026-01-14 18:12:50|||||||||1
1768414380000|2026-01-14 18:13:00|23692.9|23680.9|23693.9|23681.9|23693.9|23681.9|23691.6|23679.6|3
1768414400000|2026-01-14 18:13:20|||||||||1
1768414410000|2026-01-14 18:13:30|23691.9|23679.9|23692.9|23680.9|23693.9|23681.9|23691.6|23679.6|6
1768414420000|2026-01-14 18:13:40|23694.1|23682.1|23692.6|23680.6|23694.1|23682.1|23692.6|23680.6|1
1768414430000|2026-01-14 18:13:50|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|0
1768414440000|2026-01-14 18:14:00|23691.4|23679.4|23691.4|23679.4|23691.4|23679.4|23691.4|23679.4|2
1768414460000|2026-01-14 18:14:20|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|2
1768414470000|2026-01-14 18:14:30|||||||||1
1768414480000|2026-01-14 18:14:40|23690.1|23678.1|23686.6|23674.6|23690.1|23678.1|23686.4|23674.4|16
1768414490000|2026-01-14 18:14:50|23685.8|23673.8|23681.4|23669.4|23686.1|23674.1|23681.4|23669.4|44
1768414500000|2026-01-14 18:15:00|23683.3|23671.3|23683.9|23671.9|23683.9|23671.9|23683.3|23671.3|4
1768414510000|2026-01-14 18:15:10|23686.1|23674.1|23686.4|23674.4|23686.4|23674.4|23686.1|23674.1|1
1768414520000|2026-01-14 18:15:20|23690.1|23678.1|23687|23675|23690.1|23678.1|23687|23675|17
1768414530000|2026-01-14 18:15:30|||||||||1
1768414540000|2026-01-14 18:15:40|23687.3|23675.3|23686.4|23674.4|23687.3|23675.3|23686.4|23674.4|29
1768414550000|2026-01-14 18:15:50|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|14
1768414560000|2026-01-14 18:16:00|23686.9|23674.9|23686.4|23674.4|23686.9|23674.9|23686.4|23674.4|11
1768414570000|2026-01-14 18:16:10|23686.6|23674.6|23686.6|23674.6|23686.6|23674.6|23686.6|23674.6|1
1768414580000|2026-01-14 18:16:20|23686.4|23674.4|23686.6|23674.6|23686.6|23674.6|23686.4|23674.4|3
1768414590000|2026-01-14 18:16:30|||||||||2
1768414600000|2026-01-14 18:16:40|23689.1|23677.1|23687.6|23675.6|23689.1|23677.1|23687.6|23675.6|6
1768414610000|2026-01-14 18:16:50|23688.9|23676.9|23689.1|23677.1|23689.1|23677.1|23688.9|23676.9|1
1768414620000|2026-01-14 18:17:00|||||||||2
1768414640000|2026-01-14 18:17:20|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|23691.6|23679.6|7
1768414650000|2026-01-14 18:17:30|||||||||1
1768414670000|2026-01-14 18:17:50|23693.6|23681.6|23694.1|23682.1|23695.1|23683.1|23693.6|23681.6|2
1768414680000|2026-01-14 18:18:00|23696.4|23684.4|23696.7|23684.7|23696.7|23684.7|23696.4|23684.4|2
1768414690000|2026-01-14 18:18:10|23698.9|23686.9|23698.9|23686.9|23698.9|23686.9|23698.9|23686.9|0
1768414700000|2026-01-14 18:18:20|23696.9|23684.9|23696.7|23684.7|23696.9|23684.9|23696.7|23684.7|1
1768414710000|2026-01-14 18:18:30|||||||||1
1768414740000|2026-01-14 18:19:00|23697.6|23685.6|23699.2|23687.2|23699.2|23687.2|23696.7|23684.7|10
1768414760000|2026-01-14 18:19:20|23697.2|23685.2|23696.4|23684.4|23697.6|23685.6|23695.4|23683.4|3
1768414770000|2026-01-14 18:19:30|23696.7|23684.7|23696.4|23684.4|23696.7|23684.7|23696.4|23684.4|1
1768414790000|2026-01-14 18:19:50|23695.4|23683.4|23699.2|23687.2|23699.2|23687.2|23695.1|23683.1|6
1768414800000|2026-01-14 18:20:00|23698.9|23686.9|23697.5|23685.5|23698.9|23686.9|23697.5|23685.5|18
1768414810000|2026-01-14 18:20:10|23696.5|23684.5|23697.5|23685.5|23697.5|23685.5|23696.5|23684.5|1
1768414820000|2026-01-14 18:20:20|23697.2|23685.2|23694.7|23682.7|23697.2|23685.2|23693.8|23681.8|4
1768414830000|2026-01-14 18:20:30|23695|23683|23695|23683|23695|23683|23694.7|23682.7|8
1768414840000|2026-01-14 18:20:40|23693.8|23681.8|23695|23683|23695|23683|23693.8|23681.8|2
1768414850000|2026-01-14 18:20:50|23694|23682|23695|23683|23695|23683|23694|23682|0
1768414860000|2026-01-14 18:21:00|23695.3|23683.3|23695.9|23683.9|23695.9|23683.9|23695|23683|97
1768414870000|2026-01-14 18:21:10|23698.4|23686.4|23688.1|23676.1|23698.4|23686.4|23688.1|23676.1|13
1768414880000|2026-01-14 18:21:20|23685.2|23673.2|23690.6|23678.6|23691.2|23679.2|23685.2|23673.2|34
1768414890000|2026-01-14 18:21:30|23690.9|23678.9|23690.9|23678.9|23691.2|23679.2|23690.9|23678.9|1
1768414900000|2026-01-14 18:21:40|23691.2|23679.2|23691.2|23679.2|23691.2|23679.2|23691.2|23679.2|2
1768414910000|2026-01-14 18:21:50|||||||||2
1768414920000|2026-01-14 18:22:00|23690.9|23678.9|23690.9|23678.9|23690.9|23678.9|23690.9|23678.9|1
1768414930000|2026-01-14 18:22:10|23689.6|23677.6|23690.6|23678.6|23690.6|23678.6|23689.6|23677.6|3
1768414940000|2026-01-14 18:22:20|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|2
1768414950000|2026-01-14 18:22:30|23690.6|23678.6|23688.7|23676.7|23690.6|23678.6|23688.7|23676.7|26
1768414960000|2026-01-14 18:22:40|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|4
1768414970000|2026-01-14 18:22:50|23690.9|23678.9|23693.9|23681.9|23697.4|23685.4|23690.9|23678.9|11
1768414980000|2026-01-14 18:23:00|23689.2|23677.2|23690.5|23678.5|23690.5|23678.5|23689.2|23677.2|7
1768414990000|2026-01-14 18:23:10|23689.5|23677.5|23688.9|23676.9|23689.5|23677.5|23688.9|23676.9|8
1768415000000|2026-01-14 18:23:20|23689.2|23677.2|23685.2|23673.2|23689.2|23677.2|23680.2|23668.2|42
1768415010000|2026-01-14 18:23:30|23686.4|23674.4|23686.2|23674.2|23686.4|23674.4|23686.2|23674.2|1
1768415020000|2026-01-14 18:23:40|23685.2|23673.2|23686.2|23674.2|23686.4|23674.4|23684.2|23672.2|2
1768415030000|2026-01-14 18:23:50|23686.4|23674.4|23686.2|23674.2|23686.4|23674.4|23686.2|23674.2|0
1768415040000|2026-01-14 18:24:00|23686.4|23674.4|23684.9|23672.9|23688.7|23676.7|23684.9|23672.9|7
1768415050000|2026-01-14 18:24:10|23683.7|23671.7|23682.4|23670.4|23683.7|23671.7|23682.4|23670.4|0
1768415060000|2026-01-14 18:24:20|23681.4|23669.4|23681.4|23669.4|23681.4|23669.4|23681.4|23669.4|1
1768415070000|2026-01-14 18:24:30|23681.7|23669.7|23681.4|23669.4|23683.9|23671.9|23681.4|23669.4|3
1768415080000|2026-01-14 18:24:40|23682.4|23670.4|23683.7|23671.7|23683.7|23671.7|23682.4|23670.4|42
1768415090000|2026-01-14 18:24:50|23681.2|23669.2|23681.2|23669.2|23681.2|23669.2|23681.2|23669.2|0
1768415100000|2026-01-14 18:25:00|23680.9|23668.9|23681.2|23669.2|23681.2|23669.2|23680.9|23668.9|0
1768415130000|2026-01-14 18:25:30|23680.9|23668.9|23681.2|23669.2|23683.4|23671.4|23680.9|23668.9|5
1768415140000|2026-01-14 18:25:40|23680.9|23668.9|23678.7|23666.7|23680.9|23668.9|23678.7|23666.7|1
1768415150000|2026-01-14 18:25:50|||||||||1
1768415160000|2026-01-14 18:26:00|23680.9|23668.9|23680.9|23668.9|23680.9|23668.9|23680.9|23668.9|3
1768415170000|2026-01-14 18:26:10|23680.6|23668.6|23681.2|23669.2|23681.2|23669.2|23680.6|23668.6|2
1768415180000|2026-01-14 18:26:20|23678.7|23666.7|23678.7|23666.7|23678.7|23666.7|23678.7|23666.7|8
1768415190000|2026-01-14 18:26:30|23677.7|23665.7|23679|23667|23679|23667|23677.7|23665.7|33
1768415200000|2026-01-14 18:26:40|23679.9|23667.9|23680.2|23668.2|23680.2|23668.2|23679.2|23667.2|2
1768415210000|2026-01-14 18:26:50|23681.2|23669.2|23681.2|23669.2|23681.5|23669.5|23681.2|23669.2|0
1768415220000|2026-01-14 18:27:00|||||||||4
1768415230000|2026-01-14 18:27:10|||||||||2
1768415240000|2026-01-14 18:27:20|23681.5|23669.5|23681.2|23669.2|23681.5|23669.5|23681.2|23669.2|1
1768415250000|2026-01-14 18:27:30|23681.7|23669.7|23686.2|23674.2|23686.2|23674.2|23681.2|23669.2|4
1768415260000|2026-01-14 18:27:40|23686.5|23674.5|23684.9|23672.9|23687.7|23675.7|23684.9|23672.9|1
1768415270000|2026-01-14 18:27:50|23686.2|23674.2|23686.2|23674.2|23686.5|23674.5|23686.2|23674.2|1
1768415280000|2026-01-14 18:28:00|23687.7|23675.7|23685.6|23673.6|23687.7|23675.7|23685.6|23673.6|7
1768415300000|2026-01-14 18:28:20|23685.9|23673.9|23687.1|23675.1|23687.1|23675.1|23685.9|23673.9|4
1768415310000|2026-01-14 18:28:30|23686.2|23674.2|23690.6|23678.6|23690.6|23678.6|23686.2|23674.2|4
1768415320000|2026-01-14 18:28:40|23689.6|23677.6|23690.9|23678.9|23691.2|23679.2|23689.6|23677.6|1
1768415330000|2026-01-14 18:28:50|23691.2|23679.2|23690.6|23678.6|23691.2|23679.2|23690.6|23678.6|0
1768415340000|2026-01-14 18:29:00|23690.9|23678.9|23690.9|23678.9|23690.9|23678.9|23690.9|23678.9|4
1768415350000|2026-01-14 18:29:10|23691.2|23679.2|23690.9|23678.9|23691.2|23679.2|23690.9|23678.9|3
1768415360000|2026-01-14 18:29:20|23691.9|23679.9|23692.1|23680.1|23692.1|23680.1|23691.9|23679.9|2
1768415380000|2026-01-14 18:29:40|23693.1|23681.1|23693.4|23681.4|23693.4|23681.4|23693.1|23681.1|0
1768415390000|2026-01-14 18:29:50|23694.4|23682.4|23693.1|23681.1|23694.4|23682.4|23693.1|23681.1|7
1768415400000|2026-01-14 18:30:00|23693.4|23681.4|23690.6|23678.6|23695.9|23683.9|23690.6|23678.6|5
1768415410000|2026-01-14 18:30:10|23690.9|23678.9|23693.1|23681.1|23693.4|23681.4|23690.9|23678.9|5
1768415420000|2026-01-14 18:30:20|23691.2|23679.2|23692.1|23680.1|23696.9|23684.9|23687.1|23675.1|18
1768415430000|2026-01-14 18:30:30|23693.1|23681.1|23690.6|23678.6|23693.1|23681.1|23689.9|23677.9|2
1768415440000|2026-01-14 18:30:40|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|5
1768415450000|2026-01-14 18:30:50|||||||||4
1768415460000|2026-01-14 18:31:00|23691.6|23679.6|23694.6|23682.6|23694.6|23682.6|23691.6|23679.6|9
1768415470000|2026-01-14 18:31:10|23694.4|23682.4|23690.6|23678.6|23694.4|23682.4|23690.6|23678.6|3
1768415480000|2026-01-14 18:31:20|23690.9|23678.9|23690.6|23678.6|23690.9|23678.9|23690.6|23678.6|0
1768415490000|2026-01-14 18:31:30|23689.6|23677.6|23690.6|23678.6|23690.6|23678.6|23689.6|23677.6|1
1768415510000|2026-01-14 18:31:50|23689.6|23677.6|23685.6|23673.6|23689.6|23677.6|23685.6|23673.6|1
1768415520000|2026-01-14 18:32:00|23684.6|23672.6|23684.6|23672.6|23684.6|23672.6|23683.4|23671.4|2
1768415540000|2026-01-14 18:32:20|23685.6|23673.6|23688.1|23676.1|23688.1|23676.1|23685.6|23673.6|3
1768415560000|2026-01-14 18:32:40|23686.9|23674.9|23685.6|23673.6|23686.9|23674.9|23685.6|23673.6|1
1768415570000|2026-01-14 18:32:50|23684.4|23672.4|23683.4|23671.4|23684.4|23672.4|23683.4|23671.4|2
1768415580000|2026-01-14 18:33:00|23683.1|23671.1|23683.1|23671.1|23683.1|23671.1|23683.1|23671.1|6
1768415590000|2026-01-14 18:33:10|23678.3|23666.3|23671.2|23659.2|23678.3|23666.3|23671.2|23659.2|9
1768415600000|2026-01-14 18:33:20|23669.6|23657.6|23658.1|23646.1|23669.6|23657.6|23658.1|23646.1|31
1768415610000|2026-01-14 18:33:30|23658.4|23646.4|23660.6|23648.6|23660.6|23648.6|23658.1|23646.1|5
1768415620000|2026-01-14 18:33:40|23658.4|23646.4|23658.7|23646.7|23660.6|23648.6|23658.1|23646.1|7
1768415630000|2026-01-14 18:33:50|23659.7|23647.7|23660.9|23648.9|23660.9|23648.9|23659.7|23647.7|0
1768415640000|2026-01-14 18:34:00|23660.6|23648.6|23660.6|23648.6|23660.6|23648.6|23659.4|23647.4|6
1768415650000|2026-01-14 18:34:10|23658.7|23646.7|23658.1|23646.1|23658.7|23646.7|23658.1|23646.1|1
1768415660000|2026-01-14 18:34:20|23657.2|23645.2|23657.2|23645.2|23657.2|23645.2|23657.2|23645.2|2
1768415670000|2026-01-14 18:34:30|23658.1|23646.1|23658.4|23646.4|23658.4|23646.4|23658.1|23646.1|3
1768415690000|2026-01-14 18:34:50|23658.1|23646.1|23658.1|23646.1|23658.1|23646.1|23658.1|23646.1|95
1768415700000|2026-01-14 18:35:00|23659.1|23647.1|23660.6|23648.6|23660.6|23648.6|23659.1|23647.1|4
1768415710000|2026-01-14 18:35:10|||||||||5
1768415720000|2026-01-14 18:35:20|23660.3|23648.3|23659.7|23647.7|23660.6|23648.6|23658.7|23646.7|6
1768415730000|2026-01-14 18:35:30|23655.8|23643.8|23654.8|23642.8|23655.8|23643.8|23652.8|23640.8|113
1768415740000|2026-01-14 18:35:40|23655.1|23643.1|23655.3|23643.3|23656|23644|23655.1|23643.1|46
1768415750000|2026-01-14 18:35:50|23653.4|23641.4|23653.5|23641.5|23653.5|23641.5|23652.6|23640.6|2
1768415760000|2026-01-14 18:36:00|23652.6|23640.6|23655.1|23643.1|23655.1|23643.1|23652.6|23640.6|2
1768415770000|2026-01-14 18:36:10|23656|23644|23655.1|23643.1|23656|23644|23654.8|23642.8|3
1768415780000|2026-01-14 18:36:20|23652.6|23640.6|23647.8|23635.8|23652.6|23640.6|23647.8|23635.8|40
1768415790000|2026-01-14 18:36:30|23648.1|23636.1|23652.6|23640.6|23652.8|23640.8|23647.8|23635.8|5
1768415800000|2026-01-14 18:36:40|23652.8|23640.8|23655.3|23643.3|23655.3|23643.3|23652.6|23640.6|10
1768415810000|2026-01-14 18:36:50|23655.1|23643.1|23655.1|23643.1|23656.6|23644.6|23652.8|23640.8|3
1768415820000|2026-01-14 18:37:00|23655.3|23643.3|23657.8|23645.8|23657.8|23645.8|23655.3|23643.3|3
1768415830000|2026-01-14 18:37:10|||||||||8
1768415840000|2026-01-14 18:37:20|23655.6|23643.6|23657.8|23645.8|23657.8|23645.8|23655.3|23643.3|9
1768415850000|2026-01-14 18:37:30|||||||||2
1768415860000|2026-01-14 18:37:40|23659.8|23647.8|23661.6|23649.6|23663.1|23651.1|23659.8|23647.8|12
1768415870000|2026-01-14 18:37:50|23660.3|23648.3|23662.3|23650.3|23662.6|23650.6|23660.3|23648.3|35
1768415880000|2026-01-14 18:38:00|23661|23649|23660.1|23648.1|23662.3|23650.3|23660.1|23648.1|6
1768415890000|2026-01-14 18:38:10|23659.8|23647.8|23659.8|23647.8|23659.8|23647.8|23659.8|23647.8|2
1768415900000|2026-01-14 18:38:20|23658.8|23646.8|23652.6|23640.6|23658.8|23646.8|23652.6|23640.6|6
1768415910000|2026-01-14 18:38:30|23653.8|23641.8|23655.6|23643.6|23655.6|23643.6|23649.4|23637.4|9
1768415920000|2026-01-14 18:38:40|23655.9|23643.9|23655.6|23643.6|23656.9|23644.9|23655.6|23643.6|0
1768415930000|2026-01-14 18:38:50|23655.9|23643.9|23655.6|23643.6|23656.9|23644.9|23655.6|23643.6|3
1768415940000|2026-01-14 18:39:00|23655.3|23643.3|23652.8|23640.8|23655.3|23643.3|23652.8|23640.8|0
1768415950000|2026-01-14 18:39:10|23650.9|23638.9|23646.9|23634.9|23650.9|23638.9|23646.9|23634.9|10
1768415960000|2026-01-14 18:39:20|23647.8|23635.8|23649.4|23637.4|23649.4|23637.4|23647.8|23635.8|5
1768415970000|2026-01-14 18:39:30|23653.1|23641.1|23652.8|23640.8|23653.1|23641.1|23652.8|23640.8|3
1768415980000|2026-01-14 18:39:40|23650|23638|23648.1|23636.1|23650|23638|23648.1|23636.1|1
1768415990000|2026-01-14 18:39:50|23647.8|23635.8|23640.3|23628.3|23647.8|23635.8|23640.3|23628.3|2
1768416000000|2026-01-14 18:40:00|23640.6|23628.6|23634.1|23622.1|23640.6|23628.6|23634.1|23622.1|15
1768416010000|2026-01-14 18:40:10|23633.1|23621.1|23635.1|23623.1|23635.3|23623.3|23633.1|23621.1|2
1768416020000|2026-01-14 18:40:20|23635.3|23623.3|23635.6|23623.6|23637.8|23625.8|23633.1|23621.1|23
1768416030000|2026-01-14 18:40:30|23636.6|23624.6|23637.8|23625.8|23637.8|23625.8|23636.6|23624.6|5
1768416040000|2026-01-14 18:40:40|23636.9|23624.9|23635.3|23623.3|23637.6|23625.6|23635.3|23623.3|4
1768416050000|2026-01-14 18:40:50|23634.4|23622.4|23635.3|23623.3|23635.6|23623.6|23634.4|23622.4|8
1768416060000|2026-01-14 18:41:00|23637.8|23625.8|23638.1|23626.1|23638.1|23626.1|23635.3|23623.3|19
1768416070000|2026-01-14 18:41:10|23638.4|23626.4|23640.3|23628.3|23640.3|23628.3|23638.1|23626.1|7
1768416080000|2026-01-14 18:41:20|23640.4|23628.4|23640.4|23628.4|23640.4|23628.4|23640.1|23628.1|0
1768416090000|2026-01-14 18:41:30|||||||||1
1768416100000|2026-01-14 18:41:40|23641.3|23629.3|23642.3|23630.3|23642.3|23630.3|23641.3|23629.3|6
1768416110000|2026-01-14 18:41:50|23641.3|23629.3|23640.1|23628.1|23641.3|23629.3|23640.1|23628.1|0
1768416120000|2026-01-14 18:42:00|23641|23629|23641|23629|23641|23629|23641|23629|2
1768416130000|2026-01-14 18:42:10|23640.1|23628.1|23640.1|23628.1|23640.4|23628.4|23640.1|23628.1|3
1768416140000|2026-01-14 18:42:20|23639.1|23627.1|23646.3|23634.3|23646.3|23634.3|23638.5|23626.5|10
1768416150000|2026-01-14 18:42:30|23647.3|23635.3|23647.6|23635.6|23650.1|23638.1|23646|23634|16
1768416160000|2026-01-14 18:42:40|23645.6|23633.6|23645.1|23633.1|23645.6|23633.6|23645.1|23633.1|3
1768416170000|2026-01-14 18:42:50|23646|23634|23645.1|23633.1|23646.3|23634.3|23645.1|23633.1|3
1768416180000|2026-01-14 18:43:00|23645.4|23633.4|23645.1|23633.1|23649.8|23637.8|23645.1|23633.1|11
1768416190000|2026-01-14 18:43:10|23647|23635|23642.3|23630.3|23647|23635|23642.3|23630.3|6
1768416200000|2026-01-14 18:43:20|23642|23630|23640.1|23628.1|23642.3|23630.3|23640.1|23628.1|2
1768416220000|2026-01-14 18:43:40|23639.8|23627.8|23639.8|23627.8|23639.8|23627.8|23636.3|23624.3|10
1768416230000|2026-01-14 18:43:50|23642|23630|23641|23629|23642|23630|23639.8|23627.8|5
1768416240000|2026-01-14 18:44:00|23642.3|23630.3|23643.8|23631.8|23644.8|23632.8|23639.8|23627.8|13
1768416250000|2026-01-14 18:44:10|23643.3|23631.3|23641|23629|23643.3|23631.3|23641|23629|2
1768416260000|2026-01-14 18:44:20|23642|23630|23639.8|23627.8|23642|23630|23638.8|23626.8|5
1768416270000|2026-01-14 18:44:30|23638.8|23626.8|23639.8|23627.8|23639.8|23627.8|23638.8|23626.8|1
1768416280000|2026-01-14 18:44:40|23638.5|23626.5|23638.5|23626.5|23638.5|23626.5|23638.5|23626.5|3
1768416290000|2026-01-14 18:44:50|23638.3|23626.3|23636.3|23624.3|23639.5|23627.5|23636.3|23624.3|3
1768416300000|2026-01-14 18:45:00|23637.6|23625.6|23642.3|23630.3|23642.6|23630.6|23637.3|23625.3|21
1768416310000|2026-01-14 18:45:10|23640.4|23628.4|23641|23629|23642.3|23630.3|23640.1|23628.1|3
1768416320000|2026-01-14 18:45:20|23640.1|23628.1|23637.3|23625.3|23642.3|23630.3|23637.3|23625.3|5
1768416330000|2026-01-14 18:45:30|23638.3|23626.3|23642.6|23630.6|23642.6|23630.6|23638.3|23626.3|4
1768416340000|2026-01-14 18:45:40|23642.3|23630.3|23642.3|23630.3|23642.6|23630.6|23641.3|23629.3|5
1768416350000|2026-01-14 18:45:50|23641.3|23629.3|23642.3|23630.3|23642.3|23630.3|23641.3|23629.3|2
1768416360000|2026-01-14 18:46:00|23642.6|23630.6|23642.3|23630.3|23642.6|23630.6|23642.3|23630.3|11
1768416370000|2026-01-14 18:46:10|23640.1|23628.1|23640.1|23628.1|23640.1|23628.1|23640.1|23628.1|2
1768416380000|2026-01-14 18:46:20|23638.5|23626.5|23637.3|23625.3|23638.5|23626.5|23637.3|23625.3|6
1768416390000|2026-01-14 18:46:30|||||||||5
1768416400000|2026-01-14 18:46:40|23637.6|23625.6|23642.3|23630.3|23642.3|23630.3|23637.6|23625.6|35
1768416410000|2026-01-14 18:46:50|23643.3|23631.3|23643.3|23631.3|23643.3|23631.3|23643.3|23631.3|6
1768416420000|2026-01-14 18:47:00|23644.5|23632.5|23644.8|23632.8|23644.8|23632.8|23642|23630|10
1768416430000|2026-01-14 18:47:10|23642.9|23630.9|23644.5|23632.5|23644.8|23632.8|23642.3|23630.3|5
1768416440000|2026-01-14 18:47:20|23644.8|23632.8|23645.8|23633.8|23645.8|23633.8|23644.5|23632.5|2
1768416450000|2026-01-14 18:47:30|23647|23635|23647|23635|23647|23635|23646|23634|11
1768416460000|2026-01-14 18:47:40|23644.8|23632.8|23644.8|23632.8|23645.8|23633.8|23644.8|23632.8|0
1768416470000|2026-01-14 18:47:50|23645.8|23633.8|23650.5|23638.5|23650.5|23638.5|23645.8|23633.8|15
1768416480000|2026-01-14 18:48:00|23650.2|23638.2|23647.7|23635.7|23650.2|23638.2|23647.7|23635.7|39
1768416490000|2026-01-14 18:48:10|23648.7|23636.7|23649.6|23637.6|23650.9|23638.9|23648.7|23636.7|24
1768416500000|2026-01-14 18:48:20|23647.4|23635.4|23648.7|23636.7|23648.7|23636.7|23647.4|23635.4|11
1768416510000|2026-01-14 18:48:30|||||||||3
1768416520000|2026-01-14 18:48:40|23645.8|23633.8|23648.7|23636.7|23649.6|23637.6|23645.8|23633.8|13
1768416530000|2026-01-14 18:48:50|23647.7|23635.7|23648.9|23636.9|23648.9|23636.9|23647.4|23635.4|2
1768416540000|2026-01-14 18:49:00|23648.7|23636.7|23647.4|23635.4|23648.7|23636.7|23647.4|23635.4|4
1768416550000|2026-01-14 18:49:10|23648.4|23636.4|23646.2|23634.2|23648.4|23636.4|23646.2|23634.2|157
1768416560000|2026-01-14 18:49:20|23645.9|23633.9|23646.2|23634.2|23646.2|23634.2|23645.9|23633.9|3
1768416570000|2026-01-14 18:49:30|||||||||8
1768416580000|2026-01-14 18:49:40|23648.1|23636.1|23648.9|23636.9|23648.9|23636.9|23648.1|23636.1|9
1768416590000|2026-01-14 18:49:50|23649.9|23637.9|23653.4|23641.4|23653.4|23641.4|23649.9|23637.9|5
1768416600000|2026-01-14 18:50:00|23653.7|23641.7|23656.2|23644.2|23656.2|23644.2|23653.4|23641.4|7
1768416610000|2026-01-14 18:50:10|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|23660.9|23648.9|3
1768416620000|2026-01-14 18:50:20|23659.9|23647.9|23662.1|23650.1|23663.4|23651.4|23659.9|23647.9|6
1768416630000|2026-01-14 18:50:30|23663.4|23651.4|23661.8|23649.8|23663.4|23651.4|23660.3|23648.3|11
1768416640000|2026-01-14 18:50:40|23661.6|23649.6|23661.8|23649.8|23661.8|23649.8|23661.6|23649.6|9
1768416650000|2026-01-14 18:50:50|23662.1|23650.1|23663.1|23651.1|23664.3|23652.3|23662.1|23650.1|9
1768416660000|2026-01-14 18:51:00|23664.3|23652.3|23663.1|23651.1|23665.9|23653.9|23662.1|23650.1|8
1768416670000|2026-01-14 18:51:10|23662.1|23650.1|23663.1|23651.1|23663.4|23651.4|23662.1|23650.1|2
1768416680000|2026-01-14 18:51:20|23662.1|23650.1|23659.6|23647.6|23664.1|23652.1|23658.7|23646.7|6
1768416690000|2026-01-14 18:51:30|23660.9|23648.9|23659|23647|23660.9|23648.9|23659|23647|18
1768416700000|2026-01-14 18:51:40|23661.5|23649.5|23664.2|23652.2|23665.2|23653.2|23661.5|23649.5|16
1768416710000|2026-01-14 18:51:50|23665.2|23653.2|23662.7|23650.7|23665.2|23653.2|23662.7|23650.7|5
1768416720000|2026-01-14 18:52:00|23663.4|23651.4|23667.8|23655.8|23668.1|23656.1|23662.8|23650.8|48
1768416730000|2026-01-14 18:52:10|23666.8|23654.8|23667.1|23655.1|23668.1|23656.1|23666.8|23654.8|1
1768416740000|2026-01-14 18:52:20|23668.1|23656.1|23667.4|23655.4|23668.1|23656.1|23667.1|23655.1|27
1768416750000|2026-01-14 18:52:30|23668.4|23656.4|23673.7|23661.7|23673.7|23661.7|23667.4|23655.4|3
1768416760000|2026-01-14 18:52:40|23673.4|23661.4|23670.9|23658.9|23673.4|23661.4|23669.4|23657.4|19
1768416770000|2026-01-14 18:52:50|23669.9|23657.9|23670.9|23658.9|23670.9|23658.9|23669.9|23657.9|0
1768416780000|2026-01-14 18:53:00|||||||||4
1768416790000|2026-01-14 18:53:10|23669.9|23657.9|23675.9|23663.9|23677.4|23665.4|23669|23657|8
1768416800000|2026-01-14 18:53:20|23676.2|23664.2|23675.9|23663.9|23678.4|23666.4|23675.9|23663.9|8
1768416810000|2026-01-14 18:53:30|||||||||10
1768416820000|2026-01-14 18:53:40|23674|23662|23675.9|23663.9|23678.7|23666.7|23674|23662|7
1768416830000|2026-01-14 18:53:50|23676.2|23664.2|23675.9|23663.9|23677.1|23665.1|23674|23662|3
1768416840000|2026-01-14 18:54:00|||||||||4
1768416850000|2026-01-14 18:54:10|||||||||2
1768416860000|2026-01-14 18:54:20|23675.6|23663.6|23674.6|23662.6|23675.6|23663.6|23674.6|23662.6|0
1768416870000|2026-01-14 18:54:30|23675.9|23663.9|23676.2|23664.2|23677.4|23665.4|23675.9|23663.9|8
1768416880000|2026-01-14 18:54:40|23677.1|23665.1|23676.2|23664.2|23677.4|23665.4|23676.2|23664.2|13
1768416890000|2026-01-14 18:54:50|23675.9|23663.9|23675.9|23663.9|23676.2|23664.2|23675.9|23663.9|2
1768416900000|2026-01-14 18:55:00|23677.4|23665.4|23678.4|23666.4|23680.2|23668.2|23677.4|23665.4|24
1768416910000|2026-01-14 18:55:10|23678.7|23666.7|23677.4|23665.4|23678.7|23666.7|23677.4|23665.4|8
1768416920000|2026-01-14 18:55:20|23676.5|23664.5|23676.7|23664.7|23676.7|23664.7|23676.5|23664.5|14
1768416930000|2026-01-14 18:55:30|23676.5|23664.5|23675.5|23663.5|23677|23665|23673|23661|24
1768416940000|2026-01-14 18:55:40|23676.5|23664.5|23669.5|23657.5|23676.7|23664.7|23669.5|23657.5|15
1768416950000|2026-01-14 18:55:50|23671.5|23659.5|23674.2|23662.2|23674.2|23662.2|23671.5|23659.5|19
1768416960000|2026-01-14 18:56:00|23674|23662|23674.5|23662.5|23675.8|23663.8|23673.9|23661.9|43
1768416970000|2026-01-14 18:56:10|23677|23665|23676.1|23664.1|23677|23665|23676.1|23664.1|38
1768416980000|2026-01-14 18:56:20|23677|23665|23676.7|23664.7|23677|23665|23674.5|23662.5|36
1768416990000|2026-01-14 18:56:30|23675.8|23663.8|23674.5|23662.5|23675.8|23663.8|23674.5|23662.5|51
1768417000000|2026-01-14 18:56:40|||||||||12
1768417010000|2026-01-14 18:56:50|23673.6|23661.6|23674.8|23662.8|23674.8|23662.8|23673.6|23661.6|13
1768417020000|2026-01-14 18:57:00|23675.1|23663.1|23675.8|23663.8|23677|23665|23674.8|23662.8|59
1768417030000|2026-01-14 18:57:10|23675.5|23663.5|23671.5|23659.5|23677.7|23665.7|23671.5|23659.5|11
1768417040000|2026-01-14 18:57:20|23670.5|23658.5|23673|23661|23673.3|23661.3|23670.5|23658.5|10
1768417050000|2026-01-14 18:57:30|23673.3|23661.3|23673|23661|23673.3|23661.3|23673|23661|7
1768417060000|2026-01-14 18:57:40|23674.5|23662.5|23674.5|23662.5|23675.1|23663.1|23674.5|23662.5|20
1768417070000|2026-01-14 18:57:50|23674.3|23662.3|23674.3|23662.3|23674.3|23662.3|23674.3|23662.3|7
1768417080000|2026-01-14 18:58:00|23674.5|23662.5|23669.5|23657.5|23674.5|23662.5|23669.5|23657.5|37
1768417090000|2026-01-14 18:58:10|23669.8|23657.8|23672|23660|23672.3|23660.3|23669.8|23657.8|21
1768417100000|2026-01-14 18:58:20|23672.3|23660.3|23674.8|23662.8|23674.8|23662.8|23672.3|23660.3|9
1768417110000|2026-01-14 18:58:30|23674.5|23662.5|23674.8|23662.8|23674.8|23662.8|23674.5|23662.5|14
1768417120000|2026-01-14 18:58:40|23673.9|23661.9|23674.8|23662.8|23674.8|23662.8|23673.9|23661.9|122
1768417130000|2026-01-14 18:58:50|23674.5|23662.5|23671.6|23659.6|23674.8|23662.8|23671.6|23659.6|47
1768417140000|2026-01-14 18:59:00|23671.4|23659.4|23670.4|23658.4|23671.4|23659.4|23668.6|23656.6|50
1768417150000|2026-01-14 18:59:10|23670.1|23658.1|23672.9|23660.9|23672.9|23660.9|23670.1|23658.1|26
1768417160000|2026-01-14 18:59:20|23673.9|23661.9|23681.4|23669.4|23681.4|23669.4|23673.9|23661.9|106
1768417170000|2026-01-14 18:59:30|23683.3|23671.3|23692.7|23680.7|23692.7|23680.7|23680.8|23668.8|115
1768417180000|2026-01-14 18:59:40|23690.8|23678.8|23691.2|23679.2|23693.7|23681.7|23689|23677|188
1768417190000|2026-01-14 18:59:50|23689.7|23677.7|23692.2|23680.2|23692.4|23680.4|23688.7|23676.7|226
1768417200000|2026-01-14 19:00:00|23692.4|23680.4|23695.2|23683.2|23697.2|23685.2|23692.4|23680.4|67
1768417210000|2026-01-14 19:00:10|23696.2|23684.2|23699.7|23687.7|23699.7|23687.7|23695.9|23683.9|34
1768417220000|2026-01-14 19:00:20|23697.4|23685.4|23702.2|23690.2|23702.2|23690.2|23697.4|23685.4|24
1768417230000|2026-01-14 19:00:30|23703.1|23691.1|23704.4|23692.4|23704.4|23692.4|23703.1|23691.1|37
1768417240000|2026-01-14 19:00:40|23703.1|23691.1|23702.8|23690.8|23704.1|23692.1|23701.9|23689.9|20
1768417250000|2026-01-14 19:00:50|23704.1|23692.1|23704.1|23692.1|23704.1|23692.1|23702.8|23690.8|10
1768417260000|2026-01-14 19:01:00|23703.1|23691.1|23702.2|23690.2|23703.1|23691.1|23701.9|23689.9|19
1768417270000|2026-01-14 19:01:10|23701.9|23689.9|23702.8|23690.8|23704.1|23692.1|23701.9|23689.9|3
1768417280000|2026-01-14 19:01:20|23703.1|23691.1|23700.9|23688.9|23703.1|23691.1|23700.9|23688.9|140
1768417290000|2026-01-14 19:01:30|23702.8|23690.8|23702.2|23690.2|23703.1|23691.1|23701.9|23689.9|28
1768417300000|2026-01-14 19:01:40|||||||||3
1768417310000|2026-01-14 19:01:50|23705.1|23693.1|23698.7|23686.7|23705.1|23693.1|23696.2|23684.2|35
1768417320000|2026-01-14 19:02:00|23698.4|23686.4|23696.6|23684.6|23698.4|23686.4|23696.6|23684.6|10
1768417330000|2026-01-14 19:02:10|23695.9|23683.9|23693.4|23681.4|23696.6|23684.6|23693.4|23681.4|9
1768417340000|2026-01-14 19:02:20|23692.2|23680.2|23692.2|23680.2|23693.4|23681.4|23692.2|23680.2|2
1768417350000|2026-01-14 19:02:30|||||||||5
1768417360000|2026-01-14 19:02:40|||||||||2
1768417370000|2026-01-14 19:02:50|23691.2|23679.2|23691.2|23679.2|23691.2|23679.2|23691.2|23679.2|3
1768417380000|2026-01-14 19:03:00|23690.2|23678.2|23689.7|23677.7|23690.2|23678.2|23685.9|23673.9|11
1768417390000|2026-01-14 19:03:10|23687.7|23675.7|23689.7|23677.7|23689.7|23677.7|23687.2|23675.2|7
1768417400000|2026-01-14 19:03:20|23689.4|23677.4|23688.4|23676.4|23689.7|23677.7|23688.4|23676.4|1
1768417410000|2026-01-14 19:03:30|23687.2|23675.2|23688.4|23676.4|23688.4|23676.4|23687.2|23675.2|5
1768417420000|2026-01-14 19:03:40|||||||||2
1768417430000|2026-01-14 19:03:50|23689.4|23677.4|23685.9|23673.9|23689.4|23677.4|23685.9|23673.9|37
1768417440000|2026-01-14 19:04:00|23687.2|23675.2|23687.2|23675.2|23687.2|23675.2|23686.2|23674.2|4
1768417450000|2026-01-14 19:04:10|23685.9|23673.9|23685.6|23673.6|23686.9|23674.9|23685.6|23673.6|95
1768417460000|2026-01-14 19:04:20|23685.3|23673.3|23685.3|23673.3|23685.6|23673.6|23685.3|23673.3|1
1768417470000|2026-01-14 19:04:30|23684.4|23672.4|23684.4|23672.4|23687.8|23675.8|23682.5|23670.5|20
1768417480000|2026-01-14 19:04:40|23685.6|23673.6|23683.1|23671.1|23685.6|23673.6|23683.1|23671.1|1
1768417490000|2026-01-14 19:04:50|23683.4|23671.4|23685.3|23673.3|23688.1|23676.1|23683.4|23671.4|19
1768487400000|2026-01-15 14:30:00|23707|23695|23706.9|23694.9|23724.1|23712.1|23686.4|23674.4|218
1768487410000|2026-01-15 14:30:10|23705.7|23693.7|23695.5|23683.5|23715.7|23703|23694.5|23682.5|97
1768487420000|2026-01-15 14:30:20|23696.5|23684.5|23696.8|23684.8|23705.5|23693.5|23696.5|23684.5|46
1768487430000|2026-01-15 14:30:30|23697|23685|23704|23692|23705.2|23693.2|23697|23685|22
1768487440000|2026-01-15 14:30:40|23702|23690|23698.5|23686.5|23702|23690|23695.1|23683.1|16
1768487450000|2026-01-15 14:30:50|23700.5|23688.5|23698.5|23686.5|23704.8|23692.8|23693.5|23681.5|17
1768487460000|2026-01-15 14:31:00|23702.3|23690.3|23712.3|23700.3|23712.3|23700.3|23701|23689|31
1768487470000|2026-01-15 14:31:10|23713.3|23701.3|23715.5|23703.5|23718|23706|23712|23700|17
1768487480000|2026-01-15 14:31:20|23717.5|23705.5|23730|23718|23730.8|23718.8|23717.5|23705.5|22
1768487490000|2026-01-15 14:31:30|23727|23715|23728|23716|23728.3|23716.3|23723|23711|12
1768487500000|2026-01-15 14:31:40|23729.3|23717.3|23731.5|23719.5|23738|23726|23726.8|23714.8|13
1768487510000|2026-01-15 14:31:50|23731.8|23719.8|23732|23720|23735.5|23723.5|23730.2|23718.2|17
1768487520000|2026-01-15 14:32:00|23733|23721|23732.9|23720.9|23735.2|23723.2|23730|23718|20
1768487530000|2026-01-15 14:32:10|23733.2|23721.2|23731.9|23719.9|23735.7|23723.7|23728.5|23716.5|19
1768487540000|2026-01-15 14:32:20|23731|23719|23732.4|23720.4|23734.6|23722.6|23730.4|23718.4|37
1768487550000|2026-01-15 14:32:30|23728.2|23716.2|23721.9|23709.9|23728.2|23716.2|23721.9|23709.9|32
1768487560000|2026-01-15 14:32:40|23723.4|23711.4|23721.9|23709.9|23725.6|23713.6|23721.9|23709.9|40
1768487570000|2026-01-15 14:32:50|23719.6|23707.6|23726.9|23714.9|23726.9|23714.9|23719.4|23707.4|13
1768487580000|2026-01-15 14:33:00|23727.4|23715.4|23724.9|23712.9|23731.9|23719.9|23724.9|23712.9|7
1768487590000|2026-01-15 14:33:10|23725.9|23713.9|23721.9|23709.9|23725.9|23713.9|23721.9|23709.9|5
1768487600000|2026-01-15 14:33:20|23723.8|23711.8|23714.9|23702.9|23724.4|23712.4|23712.1|23700.1|18
1768487610000|2026-01-15 14:33:30|23715.6|23703.6|23708.4|23696.4|23715.6|23703.6|23703.1|23691.1|22
1768487620000|2026-01-15 14:33:40|23709.4|23697.4|23714.4|23702.4|23714.4|23702.4|23709.4|23697.4|12
1768487630000|2026-01-15 14:33:50|23710.9|23698.9|23710.9|23698.9|23711.1|23699.1|23710.9|23698.9|7
1768487640000|2026-01-15 14:34:00|23714.6|23702.6|23716.9|23704.9|23720.1|23708.1|23714.6|23702.6|14
1768487650000|2026-01-15 14:34:10|23718.4|23706.4|23723.4|23711.4|23725.6|23713.6|23718.4|23706.4|6
1768487660000|2026-01-15 14:34:20|23724.4|23712.4|23736.9|23724.9|23736.9|23724.9|23724.4|23712.4|17
1768487670000|2026-01-15 14:34:30|23739.4|23727.4|23750.9|23738.9|23750.9|23738.9|23739.4|23727.4|8
1768487680000|2026-01-15 14:34:40|23751.9|23739.9|23750.9|23738.9|23756.1|23744.1|23750.6|23738.6|29
1768487690000|2026-01-15 14:34:50|23752.1|23740.1|23749.6|23737.6|23756.9|23744.9|23749.6|23737.6|10
1768487700000|2026-01-15 14:35:00|23749.9|23737.9|23759.6|23747.6|23759.6|23747.6|23749.9|23737.9|37
1768487710000|2026-01-15 14:35:10|23758.6|23746.6|23759.9|23747.9|23762.8|23750.8|23758.6|23746.6|8
1768487720000|2026-01-15 14:35:20|23761.9|23749.9|23757.1|23745.1|23762.4|23750.4|23756.1|23744.1|15
1768487730000|2026-01-15 14:35:30|23757.4|23745.4|23764.6|23752.6|23765.4|23753.4|23757.4|23745.4|52
1768487740000|2026-01-15 14:35:40|23762.7|23750.7|23762.9|23750.9|23764.9|23752.9|23759.5|23747.5|13
1768487750000|2026-01-15 14:35:50|23762.4|23750.4|23763.5|23751.5|23767.2|23755.2|23762.4|23750.4|33
1768487760000|2026-01-15 14:36:00|23765.4|23753.4|23762.9|23750.9|23768.9|23756.9|23760.4|23748.4|23
1768487770000|2026-01-15 14:36:10|23761.7|23749.7|23765.7|23753.7|23765.7|23753.7|23761.7|23749.7|6
1768487780000|2026-01-15 14:36:20|23767.5|23755.5|23763.2|23751.2|23767.5|23755.5|23759.7|23747.7|63
1768487790000|2026-01-15 14:36:30|23762.2|23750.2|23762.9|23750.9|23763.5|23751.5|23760.2|23748.2|5
1768487800000|2026-01-15 14:36:40|23761.4|23749.4|23762.4|23750.4|23762.7|23750.7|23760.4|23748.4|5
1768487810000|2026-01-15 14:36:50|23757.4|23745.4|23752.4|23740.4|23757.4|23745.4|23747.7|23735.7|18
1768487820000|2026-01-15 14:37:00|23749.9|23737.9|23751.9|23739.9|23754.9|23742.9|23749.6|23737.6|28
1768487830000|2026-01-15 14:37:10|23753.1|23741.1|23750.6|23738.6|23753.1|23741.1|23749.6|23737.6|10
1768487840000|2026-01-15 14:37:20|23749.6|23737.6|23752.1|23740.1|23752.1|23740.1|23749.6|23737.6|24
1768487850000|2026-01-15 14:37:30|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.1|23740.1|10
1768487860000|2026-01-15 14:37:40|23752.1|23740.1|23752.1|23740.1|23752.1|23740.1|23752.1|23740.1|2
1768487870000|2026-01-15 14:37:50|23750.6|23738.6|23741.9|23729.9|23750.6|23738.6|23739.6|23727.6|10
1768487880000|2026-01-15 14:38:00|23742.1|23730.1|23745.6|23733.6|23747.1|23735.1|23742.1|23730.1|9
1768487890000|2026-01-15 14:38:10|23744.1|23732.1|23745.6|23733.6|23745.6|23733.6|23741.6|23729.6|5
1768487900000|2026-01-15 14:38:20|23746.9|23734.9|23745.6|23733.6|23752.1|23740.1|23745.6|23733.6|18
1768487910000|2026-01-15 14:38:30|23746.9|23734.9|23751.9|23739.9|23752.9|23740.9|23746.9|23734.9|4
1768487920000|2026-01-15 14:38:40|23752.4|23740.4|23751.9|23739.9|23752.4|23740.4|23751.6|23739.6|17
1768487930000|2026-01-15 14:38:50|23752.9|23740.9|23748.8|23736.8|23752.9|23740.9|23746.3|23734.3|8
1768487940000|2026-01-15 14:39:00|23749.4|23737.4|23753.8|23741.8|23753.8|23741.8|23744.1|23732.1|7
1768487950000|2026-01-15 14:39:10|23755.1|23743.1|23755.6|23743.6|23755.6|23743.6|23751.9|23739.9|9
1768487960000|2026-01-15 14:39:20|23754.6|23742.6|23754.6|23742.6|23754.6|23742.6|23753.4|23741.4|7
1768487970000|2026-01-15 14:39:30|23752.7|23740.7|23749.9|23737.9|23752.7|23740.7|23749.6|23737.6|10
1768487980000|2026-01-15 14:39:40|23751.9|23739.9|23757.2|23745.2|23757.2|23745.2|23751.9|23739.9|5
1768487990000|2026-01-15 14:39:50|23756.7|23744.7|23757.2|23745.2|23757.2|23745.2|23755.7|23743.7|13
1768488000000|2026-01-15 14:40:00|23758|23746|23760.3|23748.3|23762|23750|23756.5|23744.5|19
1768488010000|2026-01-15 14:40:10|23762.8|23750.8|23765.3|23753.3|23765.3|23753.3|23760.3|23748.3|18
1768488020000|2026-01-15 14:40:20|23764.3|23752.3|23763.3|23751.3|23767|23755|23763.3|23751.3|13
1768488030000|2026-01-15 14:40:30|23764.5|23752.5|23766.2|23754.2|23768.3|23756.3|23764.5|23752.5|7
1768488040000|2026-01-15 14:40:40|23764.3|23752.3|23765.8|23753.8|23765.8|23753.8|23764.3|23752.3|4
1768488050000|2026-01-15 14:40:50|23766.8|23754.8|23764.5|23752.5|23768|23756|23764.5|23752.5|11
1768488060000|2026-01-15 14:41:00|23764.3|23752.3|23746.8|23734.8|23764.3|23752.3|23746.8|23734.8|29
1768488070000|2026-01-15 14:41:10|23747|23735|23742.6|23730.6|23747|23735|23742.1|23730.1|15
1768488080000|2026-01-15 14:41:20|23744.8|23732.8|23749.6|23737.6|23749.8|23737.8|23742.3|23730.3|7
1768488090000|2026-01-15 14:41:30|23750.1|23738.1|23753.8|23741.8|23753.8|23741.8|23750.1|23738.1|23
1768488100000|2026-01-15 14:41:40|23752.9|23740.9|23755.1|23743.1|23757.6|23745.6|23752.9|23740.9|6
1768488110000|2026-01-15 14:41:50|23757.3|23745.3|23755.1|23743.1|23757.3|23745.3|23755.1|23743.1|9
1768488120000|2026-01-15 14:42:00|23754.8|23742.8|23749.8|23737.8|23755.1|23743.1|23749.8|23737.8|8
1768488130000|2026-01-15 14:42:10|23749.6|23737.6|23747.6|23735.6|23749.6|23737.6|23747.6|23735.6|1
1768488140000|2026-01-15 14:42:20|23748.6|23736.6|23745.1|23733.1|23748.6|23736.6|23744.8|23732.8|4
1768488150000|2026-01-15 14:42:30|23746.1|23734.1|23747.3|23735.3|23747.3|23735.3|23744.6|23732.6|4
1768488160000|2026-01-15 14:42:40|23747.1|23735.1|23742.6|23730.6|23747.1|23735.1|23742.6|23730.6|7
1768488170000|2026-01-15 14:42:50|23743.6|23731.6|23742.6|23730.6|23743.6|23731.6|23742.6|23730.6|4
1768488180000|2026-01-15 14:43:00|23743.4|23731.4|23742.6|23730.6|23747.3|23735.3|23742.6|23730.6|6
1768488190000|2026-01-15 14:43:10|23742.3|23730.3|23742.6|23730.6|23742.9|23730.9|23741.6|23729.6|5
1768488200000|2026-01-15 14:43:20|23742.9|23730.9|23745.1|23733.1|23746.6|23734.6|23742.9|23730.9|7
1768488210000|2026-01-15 14:43:30|23745.6|23733.6|23750.1|23738.1|23750.4|23738.4|23745.6|23733.6|2
1768488220000|2026-01-15 14:43:40|23752.1|23740.1|23752.6|23740.6|23755.4|23743.4|23751.3|23739.3|15
1768488230000|2026-01-15 14:43:50|23752.9|23740.9|23756.6|23744.6|23759.1|23747.1|23752.9|23740.9|36
1768488240000|2026-01-15 14:44:00|23757.6|23745.6|23759.6|23747.6|23759.6|23747.6|23755.6|23743.6|42
1768488250000|2026-01-15 14:44:10|23759.9|23747.9|23759.6|23747.6|23759.9|23747.9|23758.4|23746.4|13
1768488260000|2026-01-15 14:44:20|23759.9|23747.9|23762.1|23750.1|23762.3|23750.3|23759.9|23747.9|13
1768488270000|2026-01-15 14:44:30|23759.4|23747.4|23760.6|23748.6|23760.6|23748.6|23759.4|23747.4|10
1768488280000|2026-01-15 14:44:40|23758.1|23746.1|23755.6|23743.6|23758.1|23746.1|23755.4|23743.4|6
1768488290000|2026-01-15 14:44:50|||||||||3
1768488300000|2026-01-15 14:45:00|23755.9|23743.9|23759.6|23747.6|23763.1|23751.1|23755.6|23743.6|14
1768488310000|2026-01-15 14:45:10|23760.6|23748.6|23758.1|23746.1|23761.2|23749.2|23758.1|23746.1|37
1768488320000|2026-01-15 14:45:20|23757.9|23745.9|23748.1|23736.1|23758.1|23746.1|23747.6|23735.6|10
1768488330000|2026-01-15 14:45:30|23748.7|23736.7|23752.1|23740.1|23755.1|23743.1|23748.7|23736.7|30
1768488340000|2026-01-15 14:45:40|23754.6|23742.6|23754.6|23742.6|23754.6|23742.6|23754.6|23742.6|9
1768488350000|2026-01-15 14:45:50|23754.8|23742.8|23754.6|23742.6|23755.1|23743.1|23754.6|23742.6|1
1768488360000|2026-01-15 14:46:00|23755.1|23743.1|23754.6|23742.6|23756.1|23744.1|23754.6|23742.6|4
1768488370000|2026-01-15 14:46:10|23755.5|23743.5|23757.1|23745.1|23757.1|23745.1|23754|23742|11
1768488380000|2026-01-15 14:46:20|23756.8|23744.8|23757.3|23745.3|23757.3|23745.3|23756.8|23744.8|30
1768488390000|2026-01-15 14:46:30|23757.1|23745.1|23750.5|23738.5|23757.1|23745.1|23749|23737|12
1768488400000|2026-01-15 14:46:40|23750.3|23738.3|23751.5|23739.5|23751.5|23739.5|23750.3|23738.3|3
1768488410000|2026-01-15 14:46:50|23751.3|23739.3|23752.8|23740.8|23752.8|23740.8|23751.3|23739.3|7
1768488420000|2026-01-15 14:47:00|23750.3|23738.3|23748|23736|23751.5|23739.5|23748|23736|1
1768488430000|2026-01-15 14:47:10|23750|23738|23752.8|23740.8|23752.8|23740.8|23750|23738|12
1768488440000|2026-01-15 14:47:20|23751.8|23739.8|23749|23737|23751.8|23739.8|23749|23737|3
1768488450000|2026-01-15 14:47:30|23750|23738|23751.5|23739.5|23751.5|23739.5|23750|23738|2
1768488460000|2026-01-15 14:47:40|23750.3|23738.3|23749|23737|23750.3|23738.3|23749|23737|2
1768488470000|2026-01-15 14:47:50|23750.6|23738.6|23745.6|23733.6|23751|23739|23745.6|23733.6|30
1768488480000|2026-01-15 14:48:00|23746.5|23734.5|23747.6|23735.6|23747.6|23735.6|23745.6|23733.6|7
1768488490000|2026-01-15 14:48:10|23747.3|23735.3|23744.6|23732.6|23747.6|23735.6|23744.6|23732.6|7
1768488500000|2026-01-15 14:48:20|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|23742.6|23730.6|11
1768488510000|2026-01-15 14:48:30|23746.1|23734.1|23742.9|23730.9|23746.1|23734.1|23742.6|23730.6|3
1768488520000|2026-01-15 14:48:40|23742.6|23730.6|23745.1|23733.1|23745.1|23733.1|23742.6|23730.6|14
1768488530000|2026-01-15 14:48:50|23745.6|23733.6|23751.2|23739.2|23751.2|23739.2|23745.6|23733.6|7
1768488540000|2026-01-15 14:49:00|23752.2|23740.2|23753.1|23741.1|23753.4|23741.4|23752.2|23740.2|25
1768488550000|2026-01-15 14:49:10|23754.1|23742.1|23752.6|23740.6|23754.1|23742.1|23752.6|23740.6|2
1768488560000|2026-01-15 14:49:20|23752.9|23740.9|23752.9|23740.9|23754.4|23742.4|23752.9|23740.9|3
1768488570000|2026-01-15 14:49:30|23753.1|23741.1|23750.9|23738.9|23753.1|23741.1|23750.9|23738.9|3
1768488580000|2026-01-15 14:49:40|23752.2|23740.2|23756.9|23744.9|23756.9|23744.9|23752.2|23740.2|12
1768488590000|2026-01-15 14:49:50|23756.6|23744.6|23755.6|23743.6|23756.9|23744.9|23755.6|23743.6|3
1768488600000|2026-01-15 14:50:00|23756.6|23744.6|23759.4|23747.4|23759.4|23747.4|23756.6|23744.6|6
1768488610000|2026-01-15 14:50:10|||||||||4
1768488620000|2026-01-15 14:50:20|23761.4|23749.4|23756.6|23744.6|23761.4|23749.4|23755.4|23743.4|13
1768488630000|2026-01-15 14:50:30|23755.6|23743.6|23760.4|23748.4|23760.4|23748.4|23755.4|23743.4|5
1768488640000|2026-01-15 14:50:40|23758.4|23746.4|23760.6|23748.6|23760.6|23748.6|23758.1|23746.1|3
1768488650000|2026-01-15 14:50:50|23760.4|23748.4|23761.6|23749.6|23761.6|23749.6|23759.1|23747.1|48
1768488660000|2026-01-15 14:51:00|23760.6|23748.6|23764.4|23752.4|23764.4|23752.4|23760.6|23748.6|14
1768488670000|2026-01-15 14:51:10|23762.9|23750.9|23761.6|23749.6|23762.9|23750.9|23760.4|23748.4|6
1768488680000|2026-01-15 14:51:20|23762.6|23750.6|23764.4|23752.4|23764.4|23752.4|23762.6|23750.6|6
1768488690000|2026-01-15 14:51:30|23764.1|23752.1|23764.1|23752.1|23764.1|23752.1|23764.1|23752.1|5
1768488700000|2026-01-15 14:51:40|23764.4|23752.4|23764.4|23752.4|23764.4|23752.4|23764.4|23752.4|2
1768488710000|2026-01-15 14:51:50|23765.4|23753.4|23763.9|23751.9|23765.4|23753.4|23763.9|23751.9|4
1768488720000|2026-01-15 14:52:00|23762.9|23750.9|23766.4|23754.4|23766.4|23754.4|23762.9|23750.9|6
1768488730000|2026-01-15 14:52:10|23764.8|23752.8|23763.9|23751.9|23766.4|23754.4|23763.9|23751.9|11
1768488740000|2026-01-15 14:52:20|23765.8|23753.8|23759.7|23747.7|23765.8|23753.8|23759.7|23747.7|33
1768488750000|2026-01-15 14:52:30|23757.1|23745.1|23755.8|23743.8|23757.1|23745.1|23755.8|23743.8|7
1768488760000|2026-01-15 14:52:40|23754.8|23742.8|23752.1|23740.1|23754.8|23742.8|23752.1|23740.1|7
1768488770000|2026-01-15 14:52:50|23753.1|23741.1|23757.1|23745.1|23757.1|23745.1|23750.8|23738.8|4
1768488780000|2026-01-15 14:53:00|23758.1|23746.1|23756.8|23744.8|23759.8|23747.8|23756.8|23744.8|7
1768488790000|2026-01-15 14:53:10|23754|23742|23756.5|23744.5|23758.1|23746.1|23754|23742|6
1768488800000|2026-01-15 14:53:20|23754.6|23742.6|23757.1|23745.1|23757.1|23745.1|23752.8|23740.8|9
1768488810000|2026-01-15 14:53:30|23758.1|23746.1|23758.1|23746.1|23758.3|23746.3|23758.1|23746.1|3
1768488820000|2026-01-15 14:53:40|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|1
1768488830000|2026-01-15 14:53:50|23761.8|23749.8|23763.6|23751.6|23764.6|23752.6|23761.5|23749.5|41
1768488840000|2026-01-15 14:54:00|23764.6|23752.6|23765.1|23753.1|23766.1|23754.1|23764.1|23752.1|6
1768488850000|2026-01-15 14:54:10|||||||||1
1768488860000|2026-01-15 14:54:20|23764.1|23752.1|23763.6|23751.6|23765.1|23753.1|23763.6|23751.6|2
1768488870000|2026-01-15 14:54:30|23762.1|23750.1|23762.6|23750.6|23762.6|23750.6|23762.1|23750.1|2
1768488880000|2026-01-15 14:54:40|23763.6|23751.6|23762.6|23750.6|23763.6|23751.6|23762.6|23750.6|2
1768488890000|2026-01-15 14:54:50|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|23764.9|23752.9|4
1768488900000|2026-01-15 14:55:00|23764.9|23752.9|23762.6|23750.6|23766.1|23754.1|23762.6|23750.6|29
1768488910000|2026-01-15 14:55:10|23763.6|23751.6|23762.6|23750.6|23764.6|23752.6|23762.6|23750.6|2
1768488920000|2026-01-15 14:55:20|23762.4|23750.4|23760.8|23748.8|23762.4|23750.4|23760.6|23748.6|9
1768488930000|2026-01-15 14:55:30|23758.6|23746.6|23762.1|23750.1|23762.1|23750.1|23758.6|23746.6|1
1768488940000|2026-01-15 14:55:40|23762.4|23750.4|23762.6|23750.6|23762.9|23750.9|23760.1|23748.1|34
1768488950000|2026-01-15 14:55:50|23763.9|23751.9|23763.9|23751.9|23763.9|23751.9|23762.4|23750.4|7
1768488960000|2026-01-15 14:56:00|23763.6|23751.6|23762.6|23750.6|23763.6|23751.6|23762.6|23750.6|2
1768488970000|2026-01-15 14:56:10|23763.6|23751.6|23762.6|23750.6|23763.6|23751.6|23762.6|23750.6|4
1768488980000|2026-01-15 14:56:20|23763.2|23751.2|23764.4|23752.4|23764.4|23752.4|23763.2|23751.2|5
1768488990000|2026-01-15 14:56:30|23763.4|23751.4|23762.6|23750.6|23763.9|23751.9|23761.9|23749.9|19
1768489000000|2026-01-15 14:56:40|23762.9|23750.9|23762.9|23750.9|23762.9|23750.9|23762.9|23750.9|2
1768489010000|2026-01-15 14:56:50|23763.9|23751.9|23763.9|23751.9|23763.9|23751.9|23763.9|23751.9|1
1768489020000|2026-01-15 14:57:00|23765.1|23753.1|23764.1|23752.1|23765.1|23753.1|23763.9|23751.9|5
1768489030000|2026-01-15 14:57:10|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|1
1768489040000|2026-01-15 14:57:20|23765.4|23753.4|23766.9|23754.9|23766.9|23754.9|23765.4|23753.4|10
1768489050000|2026-01-15 14:57:30|23767.9|23755.9|23767.6|23755.6|23769.4|23757.4|23767.6|23755.6|6
1768489060000|2026-01-15 14:57:40|23765.6|23753.6|23767.1|23755.1|23767.4|23755.4|23761.4|23749.4|22
1768489070000|2026-01-15 14:57:50|23767.4|23755.4|23764.6|23752.6|23768.6|23756.6|23763.6|23751.6|9
1768489080000|2026-01-15 14:58:00|23763.6|23751.6|23766.4|23754.4|23766.6|23754.6|23763.6|23751.6|7
1768489090000|2026-01-15 14:58:10|23765.4|23753.4|23767.6|23755.6|23767.6|23755.6|23765.1|23753.1|3
1768489100000|2026-01-15 14:58:20|23767.4|23755.4|23765.1|23753.1|23767.4|23755.4|23764.9|23752.9|3
1768489110000|2026-01-15 14:58:30|23766.1|23754.1|23766.1|23754.1|23767.6|23755.6|23766.1|23754.1|1
1768489120000|2026-01-15 14:58:40|23767.1|23755.1|23766.1|23754.1|23767.6|23755.6|23766.1|23754.1|3
1768489130000|2026-01-15 14:58:50|23765.1|23753.1|23765.1|23753.1|23765.8|23753.8|23764.9|23752.9|1
1768489140000|2026-01-15 14:59:00|23766.1|23754.1|23766.4|23754.4|23766.4|23754.4|23765.1|23753.1|11
1768489150000|2026-01-15 14:59:10|23767.4|23755.4|23768.9|23756.9|23768.9|23756.9|23766.4|23754.4|7
1768489160000|2026-01-15 14:59:20|23771.4|23759.4|23768.6|23756.6|23771.4|23759.4|23768.6|23756.6|12
1768489170000|2026-01-15 14:59:30|23769.6|23757.6|23768.3|23756.3|23769.6|23757.6|23768.3|23756.3|0
1768489180000|2026-01-15 14:59:40|23769.6|23757.6|23769.9|23757.9|23769.9|23757.9|23766.1|23754.1|4
1768489190000|2026-01-15 14:59:50|23770.1|23758.1|23768.3|23756.3|23770.1|23758.1|23768.3|23756.3|4
1768489200000|2026-01-15 15:00:00|23765.8|23753.8|23771.1|23759.1|23771.4|23759.4|23765.8|23753.8|23
1768489210000|2026-01-15 15:00:10|23771.4|23759.4|23773.6|23761.6|23778.6|23766.6|23771.4|23759.4|19
1768489220000|2026-01-15 15:00:20|23774.9|23762.9|23774.6|23762.6|23774.9|23762.9|23774.6|23762.6|4
1768489230000|2026-01-15 15:00:30|23773.4|23761.4|23772.1|23760.1|23775.9|23763.9|23772.1|23760.1|6
1768489240000|2026-01-15 15:00:40|23771.8|23759.8|23771.8|23759.8|23773.1|23761.1|23770.9|23758.9|1
1768489250000|2026-01-15 15:00:50|||||||||1
1768489260000|2026-01-15 15:01:00|23774.3|23762.3|23771.6|23759.6|23774.3|23762.3|23770.6|23758.6|20
1768489270000|2026-01-15 15:01:10|23771.8|23759.8|23772.1|23760.1|23773.4|23761.4|23771.8|23759.8|3
1768489280000|2026-01-15 15:01:20|23772.4|23760.4|23771.8|23759.8|23773.4|23761.4|23771.8|23759.8|4
1768489290000|2026-01-15 15:01:30|23768.4|23756.4|23769.6|23757.6|23770.6|23758.6|23768.4|23756.4|1
1768489300000|2026-01-15 15:01:40|23770.6|23758.6|23768.4|23756.4|23770.6|23758.6|23768.4|23756.4|1
1768489310000|2026-01-15 15:01:50|23769.3|23757.3|23767.6|23755.6|23769.6|23757.6|23767.6|23755.6|13
1768489320000|2026-01-15 15:02:00|23768.6|23756.6|23765.9|23753.9|23768.6|23756.6|23765.9|23753.9|8
1768489330000|2026-01-15 15:02:10|23763.4|23751.4|23763.1|23751.1|23764.1|23752.1|23756.8|23744.8|12
1768489340000|2026-01-15 15:02:20|23764.3|23752.3|23761.8|23749.8|23764.3|23752.3|23761.6|23749.6|5
1768489350000|2026-01-15 15:02:30|23761.6|23749.6|23765.6|23753.6|23765.6|23753.6|23760.6|23748.6|5
1768489360000|2026-01-15 15:02:40|23767.8|23755.8|23767.8|23755.8|23767.8|23755.8|23767.8|23755.8|1
1768489370000|2026-01-15 15:02:50|23768.8|23756.8|23768.4|23756.4|23769.6|23757.6|23768.4|23756.4|6
1768489380000|2026-01-15 15:03:00|23769.3|23757.3|23769.1|23757.1|23769.3|23757.3|23769.1|23757.1|2
1768489390000|2026-01-15 15:03:10|23768.1|23756.1|23769.1|23757.1|23769.1|23757.1|23768.1|23756.1|2
1768489400000|2026-01-15 15:03:20|23767.8|23755.8|23770.3|23758.3|23770.3|23758.3|23766.8|23754.8|4
1768489410000|2026-01-15 15:03:30|23770.6|23758.6|23770.3|23758.3|23770.6|23758.6|23770.3|23758.3|2
1768489420000|2026-01-15 15:03:40|23769.1|23757.1|23771.6|23759.6|23771.6|23759.6|23769.1|23757.1|1
1768489430000|2026-01-15 15:03:50|23771.8|23759.8|23770.3|23758.3|23771.8|23759.8|23770.3|23758.3|1
1768489440000|2026-01-15 15:04:00|23770.6|23758.6|23772.8|23760.8|23772.8|23760.8|23770.6|23758.6|6
1768489450000|2026-01-15 15:04:10|23771.6|23759.6|23771.8|23759.8|23771.8|23759.8|23771.6|23759.6|2
1768489460000|2026-01-15 15:04:20|23772.1|23760.1|23772.1|23760.1|23772.1|23760.1|23772.1|23760.1|2
1768489470000|2026-01-15 15:04:30|||||||||1
1768489490000|2026-01-15 15:04:50|23773.1|23761.1|23772.1|23760.1|23773.4|23761.4|23772.1|23760.1|6
1768489500000|2026-01-15 15:05:00|23773.4|23761.4|23778.1|23766.1|23778.4|23766.4|23773.4|23761.4|9
1768489510000|2026-01-15 15:05:10|23778.4|23766.4|23775.9|23763.9|23778.4|23766.4|23775.3|23763.3|4
1768489520000|2026-01-15 15:05:20|23776.8|23764.8|23776.8|23764.8|23777.1|23765.1|23774.6|23762.6|9
1768489530000|2026-01-15 15:05:30|23776.6|23764.6|23777.1|23765.1|23777.1|23765.1|23774.3|23762.3|0
1768489540000|2026-01-15 15:05:40|23776.6|23764.6|23776.8|23764.8|23776.8|23764.8|23775.6|23763.6|25
1768489550000|2026-01-15 15:05:50|23776.6|23764.6|23772.1|23760.1|23776.6|23764.6|23771.8|23759.8|19
1768489560000|2026-01-15 15:06:00|23769.3|23757.3|23769.3|23757.3|23770.3|23758.3|23768.4|23756.4|6
1768489570000|2026-01-15 15:06:10|23772.1|23760.1|23773.1|23761.1|23774.3|23762.3|23772.1|23760.1|5
1768489580000|2026-01-15 15:06:20|23772.1|23760.1|23771.8|23759.8|23774.1|23762.1|23771.8|23759.8|2
1768489590000|2026-01-15 15:06:30|23769.6|23757.6|23769.6|23757.6|23770.6|23758.6|23769.6|23757.6|2
1768489600000|2026-01-15 15:06:40|23770.6|23758.6|23772.1|23760.1|23772.1|23760.1|23770.6|23758.6|0
1768489610000|2026-01-15 15:06:50|23771.9|23759.9|23769.6|23757.6|23771.9|23759.9|23769.6|23757.6|1
1768489620000|2026-01-15 15:07:00|23768.6|23756.6|23769.4|23757.4|23769.6|23757.6|23768.1|23756.1|7
1768489630000|2026-01-15 15:07:10|23770.3|23758.3|23773.1|23761.1|23774.1|23762.1|23770.3|23758.3|9
1768489640000|2026-01-15 15:07:20|23773.4|23761.4|23774.1|23762.1|23775.6|23763.6|23773.4|23761.4|43
1768489650000|2026-01-15 15:07:30|23773.8|23761.8|23774.1|23762.1|23775.3|23763.3|23773.8|23761.8|4
1768489660000|2026-01-15 15:07:40|23776.1|23764.1|23776.3|23764.3|23776.3|23764.3|23776.1|23764.1|0
1768489670000|2026-01-15 15:07:50|23775.3|23763.3|23773.8|23761.8|23775.3|23763.3|23772.8|23760.8|6
1768489680000|2026-01-15 15:08:00|23775.8|23763.8|23778.6|23766.6|23778.8|23766.8|23775.8|23763.8|12
1768489690000|2026-01-15 15:08:10|23778.3|23766.3|23778.3|23766.3|23778.6|23766.6|23778.3|23766.3|1
1768489700000|2026-01-15 15:08:20|23778.6|23766.6|23778.6|23766.6|23778.6|23766.6|23778.6|23766.6|4
1768489710000|2026-01-15 15:08:30|||||||||1
1768489720000|2026-01-15 15:08:40|23779.5|23767.5|23777.5|23765.5|23779.5|23767.5|23777.5|23765.5|42
1768489730000|2026-01-15 15:08:50|23776.5|23764.5|23772.2|23760.2|23777.5|23765.5|23772.2|23760.2|19
1768489740000|2026-01-15 15:09:00|23772.5|23760.5|23772.2|23760.2|23773.7|23761.7|23772.2|23760.2|32
1768489750000|2026-01-15 15:09:10|23773.2|23761.2|23774.2|23762.2|23774.7|23762.7|23772.5|23760.5|16
1768489760000|2026-01-15 15:09:20|23771.7|23759.7|23772.9|23760.9|23772.9|23760.9|23771.7|23759.7|5
1768489770000|2026-01-15 15:09:30|23773.2|23761.2|23774.2|23762.2|23774.2|23762.2|23773.2|23761.2|4
1768489780000|2026-01-15 15:09:40|23775.2|23763.2|23774.2|23762.2|23775.4|23763.4|23774.2|23762.2|3
1768489790000|2026-01-15 15:09:50|23774.5|23762.5|23772.9|23760.9|23774.5|23762.5|23772.9|23760.9|23
1768489800000|2026-01-15 15:10:00|23772.7|23760.7|23774.5|23762.5|23780.7|23768.7|23772.7|23760.7|86
1768489810000|2026-01-15 15:10:10|23773.5|23761.5|23767.5|23755.5|23773.5|23761.5|23766.2|23754.2|5
1768489820000|2026-01-15 15:10:20|23767.2|23755.2|23768.7|23756.7|23768.7|23756.7|23767.2|23755.2|2
1768489830000|2026-01-15 15:10:30|23769.5|23757.5|23767.2|23755.2|23769.5|23757.5|23766.2|23754.2|0
1768489840000|2026-01-15 15:10:40|23768.7|23756.7|23768.7|23756.7|23768.7|23756.7|23768.7|23756.7|1
1768489850000|2026-01-15 15:10:50|23769.7|23757.7|23771|23759|23771|23759|23766.2|23754.2|2
1768489860000|2026-01-15 15:11:00|23774.7|23762.7|23770|23758|23774.7|23762.7|23767.5|23755.5|16
1768489870000|2026-01-15 15:11:10|23770.3|23758.3|23771.2|23759.2|23772.2|23760.2|23770|23758|1
1768489880000|2026-01-15 15:11:20|23772.5|23760.5|23767.2|23755.2|23773.5|23761.5|23767.2|23755.2|7
1768489890000|2026-01-15 15:11:30|23768.5|23756.5|23769.5|23757.5|23769.7|23757.7|23768.5|23756.5|0
1768489900000|2026-01-15 15:11:40|23769.7|23757.7|23767.2|23755.2|23769.7|23757.7|23767.2|23755.2|2
1768489910000|2026-01-15 15:11:50|23766.2|23754.2|23764.5|23752.5|23766.2|23754.2|23764.5|23752.5|16
1768489920000|2026-01-15 15:12:00|23763.5|23751.5|23763.5|23751.5|23763.5|23751.5|23763.5|23751.5|1
1768489930000|2026-01-15 15:12:10|23765.7|23753.7|23760.7|23748.7|23765.7|23753.7|23760.7|23748.7|2
1768489940000|2026-01-15 15:12:20|23758.5|23746.5|23760.7|23748.7|23760.7|23748.7|23754.7|23742.7|4
1768489950000|2026-01-15 15:12:30|23759.7|23747.7|23762.2|23750.2|23762.2|23750.2|23759.7|23747.7|2
1768489960000|2026-01-15 15:12:40|23764.7|23752.7|23767.2|23755.2|23767.2|23755.2|23764.7|23752.7|2
1768489970000|2026-01-15 15:12:50|23767|23755|23767.5|23755.5|23767.5|23755.5|23766|23754|7
1768489980000|2026-01-15 15:13:00|23767.2|23755.2|23774.5|23762.5|23774.5|23762.5|23767.2|23755.2|4
1768489990000|2026-01-15 15:13:10|23774.7|23762.7|23773.2|23761.2|23774.7|23762.7|23773.2|23761.2|56
1768490000000|2026-01-15 15:13:20|23772.2|23760.2|23772.2|23760.2|23772.5|23760.5|23771|23759|1
1768490010000|2026-01-15 15:13:30|23773.5|23761.5|23772.2|23760.2|23773.5|23761.5|23772.2|23760.2|1
1768490020000|2026-01-15 15:13:40|||||||||2
1768490030000|2026-01-15 15:13:50|23772.5|23760.5|23772.2|23760.2|23772.5|23760.5|23772.2|23760.2|3
1768490040000|2026-01-15 15:14:00|23772.5|23760.5|23772.5|23760.5|23774.5|23762.5|23772.2|23760.2|3
1768490050000|2026-01-15 15:14:10|23772.2|23760.2|23772.2|23760.2|23772.2|23760.2|23772.2|23760.2|0
1768490060000|2026-01-15 15:14:20|23771.3|23759.3|23778.5|23766.5|23778.5|23766.5|23771.3|23759.3|7
1768490070000|2026-01-15 15:14:30|23778.8|23766.8|23779.7|23767.7|23781|23769|23778.8|23766.8|3
1768490080000|2026-01-15 15:14:40|23778.8|23766.8|23777.2|23765.2|23778.8|23766.8|23777.2|23765.2|3
1768490090000|2026-01-15 15:14:50|23778.2|23766.2|23778.2|23766.2|23778.8|23766.8|23778.2|23766.2|2
1768490100000|2026-01-15 15:15:00|23778.5|23766.5|23776|23764|23778.5|23766.5|23776|23764|7
1768490110000|2026-01-15 15:15:10|23777|23765|23777.2|23765.2|23777.2|23765.2|23777|23765|1
1768490120000|2026-01-15 15:15:20|23777|23765|23772|23760|23777.2|23765.2|23772|23760|4
1768490130000|2026-01-15 15:15:30|23769.7|23757.7|23772|23760|23772.5|23760.5|23769.7|23757.7|8
1768490140000|2026-01-15 15:15:40|23770.7|23758.7|23772.8|23760.8|23774|23762|23769.7|23757.7|51
1768490150000|2026-01-15 15:15:50|23773|23761|23772.8|23760.8|23774|23762|23772.8|23760.8|1
1768490160000|2026-01-15 15:16:00|23773|23761|23774|23762|23774|23762|23772.5|23760.5|3
1768490170000|2026-01-15 15:16:10|23775.3|23763.3|23775|23763|23775.3|23763.3|23775|23763|0
1768490180000|2026-01-15 15:16:20|23775.3|23763.3|23775|23763|23775.3|23763.3|23775|23763|0
1768490190000|2026-01-15 15:16:30|23774.7|23762.7|23775.3|23763.3|23775.3|23763.3|23774.7|23762.7|2
1768490200000|2026-01-15 15:16:40|23775|23763|23776.3|23764.3|23776.3|23764.3|23775|23763|4
1768490210000|2026-01-15 15:16:50|23772.8|23760.8|23770|23758|23772.8|23760.8|23770|23758|6
1768490220000|2026-01-15 15:17:00|23770.3|23758.3|23772.8|23760.8|23773.8|23761.8|23770.3|23758.3|8
1768490230000|2026-01-15 15:17:10|23773.8|23761.8|23775|23763|23775|23763|23773.8|23761.8|3
1768490240000|2026-01-15 15:17:20|23773|23761|23772.8|23760.8|23775|23763|23772.8|23760.8|0
1768490250000|2026-01-15 15:17:30|23775|23763|23774.5|23762.5|23775|23763|23772.8|23760.8|125
1768490260000|2026-01-15 15:17:40|23774.7|23762.7|23774.7|23762.7|23774.7|23762.7|23774.7|23762.7|4
1768490270000|2026-01-15 15:17:50|23772.5|23760.5|23773.5|23761.5|23774.7|23762.7|23772.2|23760.2|10
1768490280000|2026-01-15 15:18:00|23773.8|23761.8|23776.3|23764.3|23776.3|23764.3|23773.8|23761.8|1
1768490290000|2026-01-15 15:18:10|23775.3|23763.3|23774.7|23762.7|23775.3|23763.3|23774.7|23762.7|3
1768490300000|2026-01-15 15:18:20|23775|23763|23775|23763|23775|23763|23775|23763|1
1768490310000|2026-01-15 15:18:30|23774.7|23762.7|23775|23763|23775|23763|23774.7|23762.7|1
1768490320000|2026-01-15 15:18:40|23776.3|23764.3|23780.5|23768.5|23780.5|23768.5|23776.3|23764.3|13
1768490330000|2026-01-15 15:18:50|23780.3|23768.3|23780.5|23768.5|23780.5|23768.5|23780.3|23768.3|0
1768490340000|2026-01-15 15:19:00|23781.5|23769.5|23781.8|23769.8|23781.8|23769.8|23781.5|23769.5|2
1768490350000|2026-01-15 15:19:10|23780.3|23768.3|23779.3|23767.3|23780.3|23768.3|23778.1|23766.1|2
1768490360000|2026-01-15 15:19:20|23780.3|23768.3|23780.3|23768.3|23780.6|23768.6|23780.3|23768.3|1
1768490370000|2026-01-15 15:19:30|23779.3|23767.3|23779.3|23767.3|23779.3|23767.3|23779.3|23767.3|1
1768490380000|2026-01-15 15:19:40|23780.3|23768.3|23781.4|23769.4|23781.4|23769.4|23780.3|23768.3|9
1768490390000|2026-01-15 15:19:50|23780.4|23768.4|23778.9|23766.9|23780.4|23768.4|23776.6|23764.6|4
1768490400000|2026-01-15 15:20:00|23779.1|23767.1|23781.9|23769.9|23781.9|23769.9|23779.1|23767.1|8
1768490410000|2026-01-15 15:20:10|23779.9|23767.9|23778.4|23766.4|23779.9|23767.9|23778.4|23766.4|5
1768490420000|2026-01-15 15:20:20|23779.4|23767.4|23779.4|23767.4|23779.4|23767.4|23779.4|23767.4|1
1768490430000|2026-01-15 15:20:30|||||||||1
1768490440000|2026-01-15 15:20:40|23777.2|23765.2|23775.4|23763.4|23778.4|23766.4|23774.4|23762.4|14
1768490450000|2026-01-15 15:20:50|23775.6|23763.6|23775.9|23763.9|23775.9|23763.9|23775.6|23763.6|2
1768490460000|2026-01-15 15:21:00|23776.9|23764.9|23775.1|23763.1|23776.9|23764.9|23772.9|23760.9|51
1768490470000|2026-01-15 15:21:10|23775.4|23763.4|23778.9|23766.9|23778.9|23766.9|23775.4|23763.4|0
1768490480000|2026-01-15 15:21:20|23777.9|23765.9|23777.6|23765.6|23777.9|23765.9|23776.6|23764.6|2
1768490490000|2026-01-15 15:21:30|23778.6|23766.6|23777.6|23765.6|23778.6|23766.6|23776.6|23764.6|1
1768490500000|2026-01-15 15:21:40|23776.6|23764.6|23776.6|23764.6|23776.6|23764.6|23776.4|23764.4|2
1768490510000|2026-01-15 15:21:50|23777.6|23765.6|23773.9|23761.9|23777.6|23765.6|23772.6|23760.6|3
1768490520000|2026-01-15 15:22:00|23774.1|23762.1|23769.6|23757.6|23774.1|23762.1|23768.9|23756.9|8
1768490530000|2026-01-15 15:22:10|23770.6|23758.6|23765.6|23753.6|23770.8|23758.8|23765.6|23753.6|8
1768490540000|2026-01-15 15:22:20|23765.3|23753.3|23765.8|23753.8|23765.8|23753.8|23765.3|23753.3|1
1768490550000|2026-01-15 15:22:30|23765.6|23753.6|23768.1|23756.1|23768.1|23756.1|23765.6|23753.6|7
1768490560000|2026-01-15 15:22:40|23768.3|23756.3|23771.5|23759.5|23771.8|23759.8|23768.3|23756.3|17
1768490570000|2026-01-15 15:22:50|23770.3|23758.3|23770.3|23758.3|23770.3|23758.3|23770.3|23758.3|0
1768490580000|2026-01-15 15:23:00|23769.8|23757.8|23765|23753|23769.8|23757.8|23763.1|23751.1|2
1768490590000|2026-01-15 15:23:10|23765.3|23753.3|23767.8|23755.8|23767.8|23755.8|23765.3|23753.3|3
1768490600000|2026-01-15 15:23:20|23769|23757|23767.8|23755.8|23769|23757|23767.8|23755.8|5
1768490610000|2026-01-15 15:23:30|23768.1|23756.1|23768.1|23756.1|23769|23757|23768.1|23756.1|1
1768490630000|2026-01-15 15:23:50|23770|23758|23767.5|23755.5|23770|23758|23767.5|23755.5|1
1768490640000|2026-01-15 15:24:00|23766|23754|23764.8|23752.8|23767.3|23755.3|23763.8|23751.8|10
1768490650000|2026-01-15 15:24:10|23760|23748|23757.3|23745.3|23760|23748|23756.3|23744.3|3
1768490660000|2026-01-15 15:24:20|23756.3|23744.3|23756.3|23744.3|23756.3|23744.3|23751.3|23739.3|3
1768490670000|2026-01-15 15:24:30|23757.3|23745.3|23755|23743|23759.8|23747.8|23754.5|23742.5|9
1768490680000|2026-01-15 15:24:40|23757.3|23745.3|23752.5|23740.5|23758.5|23746.5|23752.3|23740.3|3
1768490690000|2026-01-15 15:24:50|23754.5|23742.5|23752.5|23740.5|23755.8|23743.8|23752|23740|3
1768490700000|2026-01-15 15:25:00|23752|23740|23751|23739|23753.5|23741.5|23751|23739|4
1768490710000|2026-01-15 15:25:10|23748.3|23736.3|23748.5|23736.5|23748.5|23736.5|23748.3|23736.3|7
1768490720000|2026-01-15 15:25:20|23748.3|23736.3|23745|23733|23748.3|23736.3|23744.5|23732.5|1
1768490730000|2026-01-15 15:25:30|23749.5|23737.5|23753.5|23741.5|23754.8|23742.8|23749.5|23737.5|3
1768490740000|2026-01-15 15:25:40|23754.5|23742.5|23755|23743|23755|23743|23754.5|23742.5|3
1768490750000|2026-01-15 15:25:50|23756|23744|23754.8|23742.8|23756|23744|23754.8|23742.8|1
1768490760000|2026-01-15 15:26:00|23755|23743|23758.5|23746.5|23758.5|23746.5|23755|23743|4
1768490770000|2026-01-15 15:26:10|23759.5|23747.5|23760|23748|23760|23748|23759.5|23747.5|4
1768490780000|2026-01-15 15:26:20|23761|23749|23762.5|23750.5|23762.5|23750.5|23761|23749|1
1768490790000|2026-01-15 15:26:30|23764.8|23752.8|23763.1|23751.1|23765|23753|23763.1|23751.1|35
1768490800000|2026-01-15 15:26:40|23765.3|23753.3|23765.6|23753.6|23765.6|23753.6|23765.3|23753.3|2
1768490810000|2026-01-15 15:26:50|23766.6|23754.6|23770.3|23758.3|23771.8|23759.8|23766.6|23754.6|4
1768490820000|2026-01-15 15:27:00|23773.1|23761.1|23773.1|23761.1|23775.6|23763.6|23773.1|23761.1|12
1768490830000|2026-01-15 15:27:10|23774.1|23762.1|23776.8|23764.8|23776.8|23764.8|23774.1|23762.1|3
1768490840000|2026-01-15 15:27:20|23777.1|23765.1|23777.1|23765.1|23777.1|23765.1|23777.1|23765.1|1
1768490850000|2026-01-15 15:27:30|23778.1|23766.1|23778.1|23766.1|23779.3|23767.3|23778.1|23766.1|4
1768490860000|2026-01-15 15:27:40|23781.8|23769.8|23781.8|23769.8|23781.8|23769.8|23781.8|23769.8|4
1768490870000|2026-01-15 15:27:50|23782.8|23770.8|23782.8|23770.8|23783.3|23771.3|23781.6|23769.6|23
1768490880000|2026-01-15 15:28:00|23783.8|23771.8|23784.3|23772.3|23784.3|23772.3|23783.8|23771.8|3
1768490890000|2026-01-15 15:28:10|23781.6|23769.6|23782.5|23770.5|23782.5|23770.5|23780.3|23768.3|11
1768490900000|2026-01-15 15:28:20|23783.1|23771.1|23780.3|23768.3|23783.1|23771.1|23780.3|23768.3|0
1768490910000|2026-01-15 15:28:30|23783.8|23771.8|23784.3|23772.3|23784.3|23772.3|23783.8|23771.8|3
1768490920000|2026-01-15 15:28:40|||||||||1
1768490930000|2026-01-15 15:28:50|23782.8|23770.8|23783.1|23771.1|23783.1|23771.1|23782.8|23770.8|1
1768490940000|2026-01-15 15:29:00|23784.1|23772.1|23784.1|23772.1|23784.1|23772.1|23784.1|23772.1|2
1768490950000|2026-01-15 15:29:10|23785|23773|23785.6|23773.6|23785.6|23773.6|23785|23773|3
1768490960000|2026-01-15 15:29:20|23783.1|23771.1|23784.3|23772.3|23784.3|23772.3|23783.1|23771.1|2
1768490970000|2026-01-15 15:29:30|23784.1|23772.1|23783.1|23771.1|23785.3|23773.3|23783.1|23771.1|2
1768490980000|2026-01-15 15:29:40|23782.8|23770.8|23783.1|23771.1|23783.1|23771.1|23782.8|23770.8|5
1768490990000|2026-01-15 15:29:50|23784.1|23772.1|23783.1|23771.1|23784.3|23772.3|23783.1|23771.1|5
1768491000000|2026-01-15 15:30:00|23783.3|23771.3|23785.6|23773.6|23785.6|23773.6|23783.3|23771.3|1
1768491010000|2026-01-15 15:30:10|||||||||1
1768491020000|2026-01-15 15:30:20|23785.3|23773.3|23785|23773|23787.5|23775.5|23785|23773|8
1768491030000|2026-01-15 15:30:30|23787|23775|23786|23774|23787.3|23775.3|23784.8|23772.8|4
1768491040000|2026-01-15 15:30:40|23785.8|23773.8|23783.8|23771.8|23785.8|23773.8|23783.5|23771.5|1
1768491050000|2026-01-15 15:30:50|23785.8|23773.8|23788.8|23776.8|23788.8|23776.8|23785.8|23773.8|9
1768491060000|2026-01-15 15:31:00|23788|23776|23787.3|23775.3|23790.8|23778.8|23787.3|23775.3|6
1768491070000|2026-01-15 15:31:10|||||||||1
1768491080000|2026-01-15 15:31:20|23788.3|23776.3|23791|23779|23791|23779|23788.3|23776.3|2
1768491090000|2026-01-15 15:31:30|23791.3|23779.3|23791|23779|23791.3|23779.3|23791|23779|29
1768491100000|2026-01-15 15:31:40|23789.5|23777.5|23790.8|23778.8|23790.8|23778.8|23789.5|23777.5|3
1768491110000|2026-01-15 15:31:50|23791.3|23779.3|23793.5|23781.5|23793.5|23781.5|23791|23779|4
1768491120000|2026-01-15 15:32:00|23792.3|23780.3|23791|23779|23793.5|23781.5|23791|23779|4
1768491130000|2026-01-15 15:32:10|23791.3|23779.3|23788.3|23776.3|23792|23780|23788.3|23776.3|22
1768491140000|2026-01-15 15:32:20|23791.2|23779.2|23793.8|23781.8|23793.8|23781.8|23791.2|23779.2|1
1768491150000|2026-01-15 15:32:30|23794.8|23782.8|23794.8|23782.8|23794.8|23782.8|23794.8|23782.8|2
1768491160000|2026-01-15 15:32:40|23795.8|23783.8|23795.8|23783.8|23796.3|23784.3|23794.1|23782.1|6
1768491170000|2026-01-15 15:32:50|23794.8|23782.8|23794.8|23782.8|23795.8|23783.8|23794.8|23782.8|0
1768491180000|2026-01-15 15:33:00|23792.8|23780.8|23794.5|23782.5|23794.5|23782.5|23792|23780|6
1768491190000|2026-01-15 15:33:10|23792.3|23780.3|23793.3|23781.3|23793.3|23781.3|23792.3|23780.3|3
1768491200000|2026-01-15 15:33:20|23794.8|23782.8|23794.8|23782.8|23794.8|23782.8|23794.8|23782.8|4
1768491210000|2026-01-15 15:33:30|23792.8|23780.8|23790.8|23778.8|23792.8|23780.8|23790.8|23778.8|5
1768491240000|2026-01-15 15:34:00|23787.8|23775.8|23788.3|23776.3|23790.8|23778.8|23787|23775|38
1768491250000|2026-01-15 15:34:10|23787|23775|23789.5|23777.5|23789.5|23777.5|23787|23775|3
1768491270000|2026-01-15 15:34:30|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|1
1768491300000|2026-01-15 15:35:00|23790.8|23778.8|23788.3|23776.3|23792|23780|23788.3|23776.3|15
1768491310000|2026-01-15 15:35:10|23786.3|23774.3|23784.5|23772.5|23786.3|23774.3|23783.3|23771.3|3
1768491320000|2026-01-15 15:35:20|23783.3|23771.3|23790.6|23778.6|23790.6|23778.6|23783.3|23771.3|12
1768491330000|2026-01-15 15:35:30|23790.3|23778.3|23786.6|23774.6|23790.6|23778.6|23786.6|23774.6|3
1768491340000|2026-01-15 15:35:40|23787.6|23775.6|23786.6|23774.6|23787.6|23775.6|23786.6|23774.6|0
1768491360000|2026-01-15 15:36:00|23785.3|23773.3|23787.6|23775.6|23789.1|23777.1|23785.3|23773.3|4
1768491370000|2026-01-15 15:36:10|23787.8|23775.8|23786.3|23774.3|23787.8|23775.8|23786.3|23774.3|0
1768491380000|2026-01-15 15:36:20|23788.8|23776.8|23789.3|23777.3|23789.3|23777.3|23788.8|23776.8|2
1768491390000|2026-01-15 15:36:30|23790.3|23778.3|23790.1|23778.1|23790.3|23778.3|23788.1|23776.1|5
1768491400000|2026-01-15 15:36:40|23789.1|23777.1|23789.1|23777.1|23790.3|23778.3|23789.1|23777.1|3
1768491410000|2026-01-15 15:36:50|23788.8|23776.8|23788.5|23776.5|23789.8|23777.8|23788.5|23776.5|4
1768491420000|2026-01-15 15:37:00|23788.6|23776.6|23789.5|23777.5|23789.5|23777.5|23788.6|23776.6|1
1768491430000|2026-01-15 15:37:10|23792|23780|23789.5|23777.5|23792|23780|23789.5|23777.5|4
1768491440000|2026-01-15 15:37:20|23791.5|23779.5|23789.5|23777.5|23791.5|23779.5|23789.3|23777.3|16
1768491450000|2026-01-15 15:37:30|23788.6|23776.6|23789.8|23777.8|23790.8|23778.8|23788.6|23776.6|1
1768491460000|2026-01-15 15:37:40|23790.8|23778.8|23790.8|23778.8|23790.8|23778.8|23789.8|23777.8|0
1768491470000|2026-01-15 15:37:50|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|1
1768491480000|2026-01-15 15:38:00|23788.3|23776.3|23789.5|23777.5|23789.5|23777.5|23788.3|23776.3|5
1768491490000|2026-01-15 15:38:10|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|0
1768491500000|2026-01-15 15:38:20|23788.3|23776.3|23787.3|23775.3|23788.3|23776.3|23787.3|23775.3|10
1768491510000|2026-01-15 15:38:30|23789.5|23777.5|23789.5|23777.5|23789.5|23777.5|23789.5|23777.5|3
1768491520000|2026-01-15 15:38:40|||||||||2
1768491530000|2026-01-15 15:38:50|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|23787.3|23775.3|8
1768491540000|2026-01-15 15:39:00|23789.5|23777.5|23789.8|23777.8|23789.8|23777.8|23789.5|23777.5|4
1768491550000|2026-01-15 15:39:10|23790.8|23778.8|23794|23782|23794|23782|23790.8|23778.8|23
1768491560000|2026-01-15 15:39:20|23793.7|23781.7|23793|23781|23794|23782|23792.8|23780.8|2
1768491570000|2026-01-15 15:39:30|||||||||1
1768491580000|2026-01-15 15:39:40|23792.8|23780.8|23793|23781|23793|23781|23791.8|23779.8|3
1768491590000|2026-01-15 15:39:50|23791.8|23779.8|23795.8|23783.8|23795.8|23783.8|23791.8|23779.8|2
1768491600000|2026-01-15 15:40:00|23798.3|23786.3|23795.3|23783.3|23798.3|23786.3|23795.3|23783.3|13
1768491610000|2026-01-15 15:40:10|23795.5|23783.5|23794.3|23782.3|23795.5|23783.5|23794.3|23782.3|1
1768491620000|2026-01-15 15:40:20|23795.3|23783.3|23798|23786|23798|23786|23793|23781|7
1768491630000|2026-01-15 15:40:30|23798.3|23786.3|23800.3|23788.3|23800.8|23788.8|23798.3|23786.3|6
1768491640000|2026-01-15 15:40:40|23800.8|23788.8|23800.5|23788.5|23803.3|23791.3|23800.5|23788.5|9
1768491650000|2026-01-15 15:40:50|23801.5|23789.5|23796.5|23784.5|23801.5|23789.5|23795.5|23783.5|0
1768491660000|2026-01-15 15:41:00|23795.5|23783.5|23793|23781|23795.5|23783.5|23793|23781|4
1768491670000|2026-01-15 15:41:10|23794|23782|23794|23782|23794.3|23782.3|23793|23781|0
1768491680000|2026-01-15 15:41:20|23793|23781|23793|23781|23794|23782|23793|23781|0
1768491690000|2026-01-15 15:41:30|23794|23782|23791.5|23779.5|23794|23782|23791.5|23779.5|3
1768491700000|2026-01-15 15:41:40|23791.8|23779.8|23790.3|23778.3|23792.8|23780.8|23790.3|23778.3|3
1768491710000|2026-01-15 15:41:50|23791.2|23779.2|23791.5|23779.5|23791.5|23779.5|23791.2|23779.2|1
1768491720000|2026-01-15 15:42:00|23790.5|23778.5|23794.3|23782.3|23794.3|23782.3|23790.3|23778.3|6
1768491730000|2026-01-15 15:42:10|23794|23782|23801.8|23789.8|23801.8|23789.8|23794|23782|9
1768491740000|2026-01-15 15:42:20|23802.8|23790.8|23800.3|23788.3|23802.8|23790.8|23799|23787|3
1768491750000|2026-01-15 15:42:30|23801.5|23789.5|23802.8|23790.8|23803|23791|23801.5|23789.5|41
1768491760000|2026-01-15 15:42:40|23802.5|23790.5|23803|23791|23803.3|23791.3|23802.5|23790.5|6
1768491780000|2026-01-15 15:43:00|23803.3|23791.3|23802.8|23790.8|23803.3|23791.3|23802.8|23790.8|3
1768491790000|2026-01-15 15:43:10|23803|23791|23802.8|23790.8|23803|23791|23802.8|23790.8|1
1768491800000|2026-01-15 15:43:20|23803|23791|23804|23792|23804.3|23792.3|23803|23791|3
1768491810000|2026-01-15 15:43:30|23805.3|23793.3|23804|23792|23805.3|23793.3|23804|23792|2
1768491820000|2026-01-15 15:43:40|23804.3|23792.3|23804.3|23792.3|23804.3|23792.3|23804.3|23792.3|0
1768491830000|2026-01-15 15:43:50|23805.3|23793.3|23805.3|23793.3|23805.3|23793.3|23805.3|23793.3|0
1768491840000|2026-01-15 15:44:00|23804|23792|23805.3|23793.3|23805.3|23793.3|23804|23792|12
1768491850000|2026-01-15 15:44:10|23805.5|23793.5|23806.5|23794.5|23807.8|23795.8|23803.3|23791.3|8
1768491860000|2026-01-15 15:44:20|23806.8|23794.8|23806.5|23794.5|23807.1|23795.1|23804.3|23792.3|4
1768491870000|2026-01-15 15:44:30|23806.8|23794.8|23806.8|23794.8|23806.8|23794.8|23806.8|23794.8|1
1768491880000|2026-01-15 15:44:40|23806.5|23794.5|23806.8|23794.8|23806.8|23794.8|23806.5|23794.5|19
1768491890000|2026-01-15 15:44:50|23806.5|23794.5|23804.3|23792.3|23806.5|23794.5|23804.3|23792.3|8
1768491900000|2026-01-15 15:45:00|23804.6|23792.6|23806.5|23794.5|23806.5|23794.5|23804|23792|2
1768491910000|2026-01-15 15:45:10|23807.5|23795.5|23805.5|23793.5|23807.5|23795.5|23805.5|23793.5|6
1768491920000|2026-01-15 15:45:20|23806.5|23794.5|23806.5|23794.5|23806.5|23794.5|23806.5|23794.5|0
1768491930000|2026-01-15 15:45:30|23805.8|23793.8|23806.5|23794.5|23806.5|23794.5|23805.5|23793.5|0
1768491950000|2026-01-15 15:45:50|23806.8|23794.8|23805.8|23793.8|23807.1|23795.1|23805.8|23793.8|1
1768491960000|2026-01-15 15:46:00|23806.8|23794.8|23808.3|23796.3|23808.3|23796.3|23806.8|23794.8|4
1768491980000|2026-01-15 15:46:20|23805.8|23793.8|23805.8|23793.8|23806.8|23794.8|23805.8|23793.8|3
1768491990000|2026-01-15 15:46:30|23803|23791|23801.8|23789.8|23803|23791|23801.8|23789.8|3
1768492000000|2026-01-15 15:46:40|23803|23791|23801.8|23789.8|23803|23791|23801.8|23789.8|2
1768492010000|2026-01-15 15:46:50|23800.5|23788.5|23800.5|23788.5|23800.5|23788.5|23799.6|23787.6|0
1768492020000|2026-01-15 15:47:00|23800.8|23788.8|23799.6|23787.6|23800.8|23788.8|23799.6|23787.6|6
1768492030000|2026-01-15 15:47:10|23801.3|23789.3|23801.5|23789.5|23801.5|23789.5|23801.3|23789.3|4
1768492040000|2026-01-15 15:47:20|23800.5|23788.5|23798|23786|23800.5|23788.5|23798|23786|3
1768492050000|2026-01-15 15:47:30|23798.3|23786.3|23795.5|23783.5|23798.3|23786.3|23794.6|23782.6|12
1768492060000|2026-01-15 15:47:40|23796.1|23784.1|23797.1|23785.1|23797.1|23785.1|23796.1|23784.1|3
1768492070000|2026-01-15 15:47:50|23798|23786|23799.3|23787.3|23799.6|23787.6|23798|23786|4
1768492080000|2026-01-15 15:48:00|23797.1|23785.1|23795.5|23783.5|23797.1|23785.1|23795.5|23783.5|4
1768492090000|2026-01-15 15:48:10|23795.3|23783.3|23797.1|23785.1|23797.1|23785.1|23795.3|23783.3|5
1768492120000|2026-01-15 15:48:40|23798|23786|23796.8|23784.8|23798.1|23786.1|23796.8|23784.8|0
1768492130000|2026-01-15 15:48:50|23797.1|23785.1|23797.1|23785.1|23797.1|23785.1|23797.1|23785.1|3
1768492140000|2026-01-15 15:49:00|23797.3|23785.3|23799.6|23787.6|23799.6|23787.6|23797.3|23785.3|4
1768492150000|2026-01-15 15:49:10|23799.3|23787.3|23799.6|23787.6|23799.6|23787.6|23799.3|23787.3|0
1768492160000|2026-01-15 15:49:20|23800.6|23788.6|23800.6|23788.6|23800.6|23788.6|23800.6|23788.6|2
1768492170000|2026-01-15 15:49:30|23800.8|23788.8|23801.8|23789.8|23801.8|23789.8|23800.8|23788.8|8
1768492180000|2026-01-15 15:49:40|23802.1|23790.1|23802.1|23790.1|23802.1|23790.1|23802.1|23790.1|5
1768492190000|2026-01-15 15:49:50|23801.1|23789.1|23799|23787|23801.1|23789.1|23798.1|23786.1|2
1768492200000|2026-01-15 15:50:00|23798.1|23786.1|23800.8|23788.8|23800.8|23788.8|23796.5|23784.5|6
1768492210000|2026-01-15 15:50:10|23799.8|23787.8|23799.6|23787.6|23799.8|23787.8|23798.3|23786.3|1
1768492220000|2026-01-15 15:50:20|23799.3|23787.3|23799.6|23787.6|23799.6|23787.6|23799.3|23787.3|2
1768492240000|2026-01-15 15:50:40|23799.3|23787.3|23799.6|23787.6|23799.6|23787.6|23799.3|23787.3|1
1768492250000|2026-01-15 15:50:50|||||||||1
1768492260000|2026-01-15 15:51:00|23801.1|23789.1|23802.1|23790.1|23802.1|23790.1|23801.1|23789.1|12
1768492270000|2026-01-15 15:51:10|||||||||3
1768492280000|2026-01-15 15:51:20|23803.1|23791.1|23800.8|23788.8|23803.1|23791.1|23800.8|23788.8|0
1768492290000|2026-01-15 15:51:30|23802.1|23790.1|23801.5|23789.5|23802.1|23790.1|23800.3|23788.3|101
1768492300000|2026-01-15 15:51:40|23801.3|23789.3|23801.5|23789.5|23801.5|23789.5|23799|23787|4
1768492320000|2026-01-15 15:52:00|23800.6|23788.6|23801.5|23789.5|23801.5|23789.5|23799|23787|35
1768492340000|2026-01-15 15:52:20|23801.8|23789.8|23802.8|23790.8|23802.8|23790.8|23801.8|23789.8|3
1768492350000|2026-01-15 15:52:30|23802.5|23790.5|23801.5|23789.5|23802.5|23790.5|23801.5|23789.5|3
1768492360000|2026-01-15 15:52:40|23801.8|23789.8|23802.8|23790.8|23802.8|23790.8|23801.8|23789.8|20
1768492370000|2026-01-15 15:52:50|||||||||6
1768492380000|2026-01-15 15:53:00|23803.8|23791.8|23798.5|23786.5|23805.3|23793.3|23796.3|23784.3|16
1768492390000|2026-01-15 15:53:10|23797.5|23785.5|23794.8|23782.8|23797.5|23785.5|23794.8|23782.8|11
1768492400000|2026-01-15 15:53:20|23796.3|23784.3|23793.5|23781.5|23797.5|23785.5|23793.5|23781.5|81
1768492410000|2026-01-15 15:53:30|23794.5|23782.5|23787.3|23775.3|23794.5|23782.5|23787.3|23775.3|34
1768492420000|2026-01-15 15:53:40|23787.5|23775.5|23788.5|23776.5|23788.5|23776.5|23787.5|23775.5|2
1768492430000|2026-01-15 15:53:50|23789.8|23777.8|23788.8|23776.8|23789.8|23777.8|23788.5|23776.5|2
1768492440000|2026-01-15 15:54:00|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|23788.8|23776.8|1
1768492450000|2026-01-15 15:54:10|23788.8|23776.8|23791.3|23779.3|23791.3|23779.3|23788.8|23776.8|1
1768492460000|2026-01-15 15:54:20|||||||||1
1768492470000|2026-01-15 15:54:30|23792.3|23780.3|23792.3|23780.3|23792.3|23780.3|23792.3|23780.3|4
1768492480000|2026-01-15 15:54:40|23793.3|23781.3|23801|23789|23801|23789|23793.3|23781.3|11
1768492490000|2026-01-15 15:54:50|23801.3|23789.3|23798.8|23786.8|23801.3|23789.3|23798.8|23786.8|2
1768492500000|2026-01-15 15:55:00|23799.1|23787.1|23800.3|23788.3|23800.3|23788.3|23799.1|23787.1|18
1768492510000|2026-01-15 15:55:10|23800|23788|23800|23788|23800|23788|23800|23788|17
1768492520000|2026-01-15 15:55:20|23800.3|23788.3|23801.6|23789.6|23801.6|23789.6|23800.3|23788.3|2
1768492530000|2026-01-15 15:55:30|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|4
1768492540000|2026-01-15 15:55:40|23803.8|23791.8|23803.8|23791.8|23803.8|23791.8|23803.8|23791.8|3
1768492550000|2026-01-15 15:55:50|23804.1|23792.1|23805.3|23793.3|23805.3|23793.3|23803.8|23791.8|4
1768492560000|2026-01-15 15:56:00|23804.1|23792.1|23801.6|23789.6|23804.1|23792.1|23800|23788|9
1768492570000|2026-01-15 15:56:10|23802.5|23790.5|23801.3|23789.3|23803.8|23791.8|23801.3|23789.3|1
1768492580000|2026-01-15 15:56:20|||||||||1
1768492590000|2026-01-15 15:56:30|23800.3|23788.3|23800.3|23788.3|23800.3|23788.3|23800.3|23788.3|0
1768492600000|2026-01-15 15:56:40|23801.3|23789.3|23801.3|23789.3|23801.3|23789.3|23801.3|23789.3|0
1768492610000|2026-01-15 15:56:50|23800.3|23788.3|23800.3|23788.3|23800.3|23788.3|23800.3|23788.3|2
1768492620000|2026-01-15 15:57:00|23801.3|23789.3|23799.1|23787.1|23801.3|23789.3|23798.8|23786.8|3
1768492640000|2026-01-15 15:57:20|23798.8|23786.8|23798.8|23786.8|23798.8|23786.8|23798.8|23786.8|1
1768492650000|2026-01-15 15:57:30|23799.8|23787.8|23800|23788|23800|23788|23799.1|23787.1|1
1768492660000|2026-01-15 15:57:40|23799.1|23787.1|23798.8|23786.8|23799.1|23787.1|23798.8|23786.8|1
1768492670000|2026-01-15 15:57:50|23799.1|23787.1|23799.1|23787.1|23799.1|23787.1|23799.1|23787.1|0
1768492680000|2026-01-15 15:58:00|23798.8|23786.8|23799.1|23787.1|23799.3|23787.3|23798.8|23786.8|4
1768492690000|2026-01-15 15:58:10|23798.1|23786.1|23797.8|23785.8|23798.1|23786.1|23797.8|23785.8|0
1768492700000|2026-01-15 15:58:20|23799.1|23787.1|23799.1|23787.1|23799.1|23787.1|23799.1|23787.1|0
1768492710000|2026-01-15 15:58:30|23798.1|23786.1|23799.1|23787.1|23800.3|23788.3|23797.8|23785.8|3
1768492730000|2026-01-15 15:58:50|||||||||1
1768492740000|2026-01-15 15:59:00|23800|23788|23796.3|23784.3|23800|23788|23796.3|23784.3|18
1768492760000|2026-01-15 15:59:20|23795.3|23783.3|23794.8|23782.8|23796|23784|23791.3|23779.3|10
1768492770000|2026-01-15 15:59:30|23795|23783|23793.5|23781.5|23795|23783|23793.5|23781.5|19
1768492780000|2026-01-15 15:59:40|23791.6|23779.6|23790|23778|23791.6|23779.6|23790|23778|2
1768492790000|2026-01-15 15:59:50|23791.3|23779.3|23787.3|23775.3|23791.3|23779.3|23784.8|23772.8|36
1768492800000|2026-01-15 16:00:00|23787.5|23775.5|23789.1|23777.1|23790|23778|23784.8|23772.8|14
1768492810000|2026-01-15 16:00:10|23790|23778|23786.6|23774.6|23790|23778|23786.3|23774.3|10
1768492820000|2026-01-15 16:00:20|23786.3|23774.3|23786.6|23774.6|23787.6|23775.6|23786.3|23774.3|2
1768492830000|2026-01-15 16:00:30|23787.8|23775.8|23786|23774|23787.8|23775.8|23786|23774|11
1768492840000|2026-01-15 16:00:40|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|1
1768492850000|2026-01-15 16:00:50|||||||||3
1768492860000|2026-01-15 16:01:00|23786|23774|23790.5|23778.5|23791|23779|23786|23774|8
1768492870000|2026-01-15 16:01:10|23791|23779|23793|23781|23793|23781|23791|23779|2
1768492880000|2026-01-15 16:01:20|23793.3|23781.3|23794.5|23782.5|23794.5|23782.5|23793.3|23781.3|8
1768492900000|2026-01-15 16:01:40|23794.8|23782.8|23795.8|23783.8|23795.8|23783.8|23794.8|23782.8|0
1768492910000|2026-01-15 16:01:50|23796.8|23784.8|23795.8|23783.8|23796.8|23784.8|23795.8|23783.8|5
1768492920000|2026-01-15 16:02:00|23794.8|23782.8|23797.5|23785.5|23799.3|23787.3|23794.8|23782.8|143
1768492930000|2026-01-15 16:02:10|23799|23787|23798|23786|23799|23787|23798|23786|5
1768492940000|2026-01-15 16:02:20|23799|23787|23800.2|23788.2|23800.2|23788.2|23799|23787|0
1768492950000|2026-01-15 16:02:30|23798.7|23786.7|23798|23786|23799|23787|23798|23786|1
1768492960000|2026-01-15 16:02:40|23797.7|23785.7|23797.5|23785.5|23797.7|23785.7|23796.2|23784.2|1
1768492970000|2026-01-15 16:02:50|23796.5|23784.5|23796.8|23784.8|23796.8|23784.8|23796.5|23784.5|0
1768492980000|2026-01-15 16:03:00|23796.5|23784.5|23796.5|23784.5|23796.5|23784.5|23796.5|23784.5|5
1768492990000|2026-01-15 16:03:10|23796.8|23784.8|23796.8|23784.8|23796.8|23784.8|23796.8|23784.8|0
1768493000000|2026-01-15 16:03:20|23796.5|23784.5|23796.2|23784.2|23796.5|23784.5|23796.2|23784.2|2
1768493010000|2026-01-15 16:03:30|||||||||1
1768493030000|2026-01-15 16:03:50|23793.7|23781.7|23793.7|23781.7|23794|23782|23793.7|23781.7|3
1768493040000|2026-01-15 16:04:00|23792.7|23780.7|23792.7|23780.7|23793|23781|23792.7|23780.7|4
1768493050000|2026-01-15 16:04:10|||||||||2
1768493060000|2026-01-15 16:04:20|||||||||8
1768493070000|2026-01-15 16:04:30|||||||||1
1768493080000|2026-01-15 16:04:40|23793|23781|23794.3|23782.3|23794.3|23782.3|23793|23781|9
1768493090000|2026-01-15 16:04:50|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|23791.5|23779.5|84
1768493100000|2026-01-15 16:05:00|23794.3|23782.3|23795.3|23783.3|23795.3|23783.3|23794.3|23782.3|1
1768493110000|2026-01-15 16:05:10|23797.2|23785.2|23797.8|23785.8|23797.8|23785.8|23797.2|23785.2|12
1768493120000|2026-01-15 16:05:20|23797.5|23785.5|23797.5|23785.5|23797.5|23785.5|23797.5|23785.5|0
1768493130000|2026-01-15 16:05:30|||||||||11
1768493140000|2026-01-15 16:05:40|23796.2|23784.2|23795.5|23783.5|23797.5|23785.5|23794|23782|12
1768493150000|2026-01-15 16:05:50|23796.5|23784.5|23797.8|23785.8|23797.8|23785.8|23796.5|23784.5|1
1768493160000|2026-01-15 16:06:00|23795.3|23783.3|23793.7|23781.7|23797.5|23785.5|23793.7|23781.7|13
1768493170000|2026-01-15 16:06:10|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|23791.2|23779.2|11
1768493180000|2026-01-15 16:06:20|23792.8|23780.8|23792.8|23780.8|23792.8|23780.8|23792.5|23780.5|4
1768493190000|2026-01-15 16:06:30|23794.7|23782.7|23795.3|23783.3|23795.3|23783.3|23794|23782|7
1768493200000|2026-01-15 16:06:40|||||||||1
1768493210000|2026-01-15 16:06:50|23793|23781|23793|23781|23793|23781|23793|23781|2
1768493220000|2026-01-15 16:07:00|23792.8|23780.8|23795.3|23783.3|23795.3|23783.3|23792.8|23780.8|4
1768493230000|2026-01-15 16:07:10|23794.3|23782.3|23794.3|23782.3|23794.3|23782.3|23794.3|23782.3|0
1768493240000|2026-01-15 16:07:20|23793.3|23781.3|23794.5|23782.5|23794.5|23782.5|23793.3|23781.3|27
1768493250000|2026-01-15 16:07:30|23798.3|23786.3|23797.3|23785.3|23798.6|23786.6|23797.3|23785.3|1
1768493260000|2026-01-15 16:07:40|||||||||2
1768493270000|2026-01-15 16:07:50|23799.8|23787.8|23801.1|23789.1|23801.1|23789.1|23799.8|23787.8|1
1768493280000|2026-01-15 16:08:00|||||||||6
1768493290000|2026-01-15 16:08:10|23800.5|23788.5|23799.5|23787.5|23800.5|23788.5|23799.5|23787.5|1
1768493300000|2026-01-15 16:08:20|23800.5|23788.5|23800.8|23788.8|23800.8|23788.8|23799.3|23787.3|4
1768493320000|2026-01-15 16:08:40|23802|23790|23803.3|23791.3|23803.3|23791.3|23801.1|23789.1|16
1768493340000|2026-01-15 16:09:00|23802.3|23790.3|23803.3|23791.3|23803.3|23791.3|23802.3|23790.3|19
1768493360000|2026-01-15 16:09:20|23808.4|23796.4|23807.8|23795.8|23808.4|23796.4|23807.6|23795.6|35
1768493370000|2026-01-15 16:09:30|23806.1|23794.1|23804.8|23792.8|23806.1|23794.1|23804.8|23792.8|36
1768493380000|2026-01-15 16:09:40|23804.5|23792.5|23805.8|23793.8|23806.8|23794.8|23804.5|23792.5|63
1768493390000|2026-01-15 16:09:50|23804.8|23792.8|23805.5|23793.5|23806.8|23794.8|23804.8|23792.8|4
1768493400000|2026-01-15 16:10:00|23806.5|23794.5|23809.3|23797.3|23809.3|23797.3|23806.5|23794.5|40
1768493410000|2026-01-15 16:10:10|23807.3|23795.3|23809|23797|23809.3|23797.3|23807.3|23795.3|3
1768493420000|2026-01-15 16:10:20|23805.5|23793.5|23806.5|23794.5|23806.5|23794.5|23805.5|23793.5|3
1768493440000|2026-01-15 16:10:40|23805.3|23793.3|23804.3|23792.3|23805.3|23793.3|23804.3|23792.3|0
1768493450000|2026-01-15 16:10:50|23805.3|23793.3|23804.3|23792.3|23805.3|23793.3|23804.3|23792.3|0
1768493460000|2026-01-15 16:11:00|23805.3|23793.3|23805.5|23793.5|23806.8|23794.8|23805.3|23793.3|5
1768493470000|2026-01-15 16:11:10|23806.5|23794.5|23809.3|23797.3|23809.3|23797.3|23806.5|23794.5|1
1768493480000|2026-01-15 16:11:20|23805.5|23793.5|23805.5|23793.5|23805.5|23793.5|23805.5|23793.5|4
1768493490000|2026-01-15 16:11:30|23806.5|23794.5|23806.5|23794.5|23806.5|23794.5|23806.5|23794.5|0
1768493500000|2026-01-15 16:11:40|23805.5|23793.5|23805.5|23793.5|23805.5|23793.5|23804.3|23792.3|1
1768493520000|2026-01-15 16:12:00|23805.3|23793.3|23808|23796|23808|23796|23805.3|23793.3|4
1768493530000|2026-01-15 16:12:10|23807.8|23795.8|23807.5|23795.5|23807.8|23795.8|23806.5|23794.5|3
1768493540000|2026-01-15 16:12:20|23806.5|23794.5|23805.5|23793.5|23806.5|23794.5|23805.3|23793.3|0
1768493550000|2026-01-15 16:12:30|23806.5|23794.5|23805.5|23793.5|23806.5|23794.5|23805.5|23793.5|0
1768493560000|2026-01-15 16:12:40|23804.6|23792.6|23802.8|23790.8|23805.5|23793.5|23801.6|23789.6|6
1768493570000|2026-01-15 16:12:50|23805.3|23793.3|23802.8|23790.8|23805.3|23793.3|23800.8|23788.8|7
1768493580000|2026-01-15 16:13:00|23798.8|23786.8|23800|23788|23800|23788|23798|23786|4
1768493590000|2026-01-15 16:13:10|23798|23786|23793|23781|23798|23786|23793|23781|4
1768493600000|2026-01-15 16:13:20|23795|23783|23794|23782|23795|23783|23794|23782|1
1768493610000|2026-01-15 16:13:30|23795|23783|23795.3|23783.3|23795.3|23783.3|23795|23783|0
1768493620000|2026-01-15 16:13:40|23797.2|23785.2|23798|23786|23798|23786|23797.2|23785.2|19
1768493630000|2026-01-15 16:13:50|||||||||10
1768493640000|2026-01-15 16:14:00|23797.8|23785.8|23800.3|23788.3|23800.3|23788.3|23797.8|23785.8|4
1768493660000|2026-01-15 16:14:20|23801.3|23789.3|23800.3|23788.3|23801.3|23789.3|23800.3|23788.3|2
1768493670000|2026-01-15 16:14:30|23801.8|23789.8|23801.8|23789.8|23802.8|23790.8|23800.5|23788.5|12
1768493680000|2026-01-15 16:14:40|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|2
1768493700000|2026-01-15 16:15:00|23800.5|23788.5|23800.5|23788.5|23800.8|23788.8|23800.5|23788.5|50
1768493710000|2026-01-15 16:15:10|23801.5|23789.5|23800.5|23788.5|23801.8|23789.8|23800.5|23788.5|7
1768493720000|2026-01-15 16:15:20|23801.5|23789.5|23801.5|23789.5|23801.5|23789.5|23801.5|23789.5|0
1768493730000|2026-01-15 16:15:30|23801.8|23789.8|23802.8|23790.8|23802.8|23790.8|23801.8|23789.8|3
1768493740000|2026-01-15 16:15:40|23800.5|23788.5|23800.5|23788.5|23800.5|23788.5|23800.5|23788.5|12
1768493760000|2026-01-15 16:16:00|23801.8|23789.8|23800.5|23788.5|23802.8|23790.8|23800.3|23788.3|3
1768493770000|2026-01-15 16:16:10|||||||||1
1768493780000|2026-01-15 16:16:20|23800.3|23788.3|23799.3|23787.3|23800.3|23788.3|23799.3|23787.3|4
1768493790000|2026-01-15 16:16:30|23800.5|23788.5|23800.5|23788.5|23800.5|23788.5|23800.5|23788.5|2
1768493810000|2026-01-15 16:16:50|23799.6|23787.6|23797.8|23785.8|23799.6|23787.6|23796.8|23784.8|8
1768493820000|2026-01-15 16:17:00|23796.8|23784.8|23794.3|23782.3|23796.8|23784.8|23794.3|23782.3|4
1768493830000|2026-01-15 16:17:10|23795.3|23783.3|23795|23783|23795.3|23783.3|23795|23783|9
1768493850000|2026-01-15 16:17:30|23795.3|23783.3|23795|23783|23796.3|23784.3|23795|23783|0
1768493870000|2026-01-15 16:17:50|23793.8|23781.8|23791.8|23779.8|23793.8|23781.8|23791.8|23779.8|1
1768493880000|2026-01-15 16:18:00|23791.3|23779.3|23792.8|23780.8|23793.8|23781.8|23791.3|23779.3|8
1768493890000|2026-01-15 16:18:10|23785.6|23773.6|23786.5|23774.5|23787.5|23775.5|23785.6|23773.6|5
1768493900000|2026-01-15 16:18:20|23787.5|23775.5|23790|23778|23790|23778|23785.3|23773.3|13
1768493910000|2026-01-15 16:18:30|23789|23777|23790.3|23778.3|23790.3|23778.3|23788.8|23776.8|1
1768493940000|2026-01-15 16:19:00|23789.3|23777.3|23790.3|23778.3|23790.6|23778.6|23789.3|23777.3|5
1768493950000|2026-01-15 16:19:10|23789.3|23777.3|23790.3|23778.3|23790.3|23778.3|23789.3|23777.3|3
1768493960000|2026-01-15 16:19:20|||||||||2
1768493970000|2026-01-15 16:19:30|23791.3|23779.3|23783.8|23771.8|23792.5|23780.5|23783.8|23771.8|6
1768493980000|2026-01-15 16:19:40|23783.5|23771.5|23779.3|23767.3|23783.5|23771.5|23777.8|23765.8|7
1768493990000|2026-01-15 16:19:50|23780.6|23768.6|23780.3|23768.3|23781.5|23769.5|23780.3|23768.3|1
1768494000000|2026-01-15 16:20:00|23780.6|23768.6|23777.5|23765.5|23780.6|23768.6|23776.8|23764.8|10
1768494010000|2026-01-15 16:20:10|23776.5|23764.5|23777.5|23765.5|23778.1|23766.1|23776.5|23764.5|3
1768494020000|2026-01-15 16:20:20|23777.8|23765.8|23779|23767|23781.5|23769.5|23777.8|23765.8|8
1768494030000|2026-01-15 16:20:30|23780|23768|23780.3|23768.3|23780.3|23768.3|23780|23768|0
1768494040000|2026-01-15 16:20:40|23783.1|23771.1|23784|23772|23784|23772|23782.8|23770.8|2
1768494050000|2026-01-15 16:20:50|23783.1|23771.1|23783.8|23771.8|23783.8|23771.8|23782.8|23770.8|1
1768494060000|2026-01-15 16:21:00|23782.8|23770.8|23782.5|23770.5|23782.8|23770.8|23782.5|23770.5|2
1768494070000|2026-01-15 16:21:10|23783.8|23771.8|23784|23772|23784|23772|23783.8|23771.8|1
1768494100000|2026-01-15 16:21:40|23784.3|23772.3|23784|23772|23784.3|23772.3|23784|23772|2
1768494110000|2026-01-15 16:21:50|23782.8|23770.8|23782.8|23770.8|23782.8|23770.8|23782.8|23770.8|0
1768494120000|2026-01-15 16:22:00|23780.8|23768.8|23777.5|23765.5|23781.5|23769.5|23777.5|23765.5|6
1768494130000|2026-01-15 16:22:10|23776.5|23764.5|23776.3|23764.3|23777.5|23765.5|23776.3|23764.3|1
1768494140000|2026-01-15 16:22:20|||||||||1
1768494170000|2026-01-15 16:22:50|23762.8|23750.8|23756.3|23744.3|23762.8|23750.8|23756.3|23744.3|54
1768494180000|2026-01-15 16:23:00|23757.5|23745.5|23757.5|23745.5|23757.8|23745.8|23756.6|23744.6|3
1768494190000|2026-01-15 16:23:10|23755.3|23743.3|23752.5|23740.5|23755.3|23743.3|23751.6|23739.6|6
1768494200000|2026-01-15 16:23:20|23752.8|23740.8|23756.8|23744.8|23758.1|23746.1|23752.8|23740.8|8
1768494210000|2026-01-15 16:23:30|23757.8|23745.8|23761.8|23749.8|23761.8|23749.8|23756.8|23744.8|13
1768494220000|2026-01-15 16:23:40|23762.5|23750.5|23756.6|23744.6|23762.5|23750.5|23752.4|23740.4|7
1768494230000|2026-01-15 16:23:50|23756.8|23744.8|23758.8|23746.8|23759.3|23747.3|23756.6|23744.6|2
1768494240000|2026-01-15 16:24:00|23757.8|23745.8|23759.3|23747.3|23759.3|23747.3|23757.8|23745.8|1
1768494250000|2026-01-15 16:24:10|23759.1|23747.1|23761.6|23749.6|23761.6|23749.6|23759.1|23747.1|2
1768494260000|2026-01-15 16:24:20|23764.3|23752.3|23757.8|23745.8|23764.3|23752.3|23757.8|23745.8|4
1768494270000|2026-01-15 16:24:30|||||||||1
1768494280000|2026-01-15 16:24:40|23760|23748|23760.6|23748.6|23760.6|23748.6|23760|23748|1
1768494290000|2026-01-15 16:24:50|23761.6|23749.6|23762.8|23750.8|23762.8|23750.8|23760.6|23748.6|0
1768494300000|2026-01-15 16:25:00|23760.6|23748.6|23758.1|23746.1|23760.6|23748.6|23758.1|23746.1|7
1768494310000|2026-01-15 16:25:10|23759.1|23747.1|23760.3|23748.3|23761.6|23749.6|23759.1|23747.1|3
1768494320000|2026-01-15 16:25:20|23760.6|23748.6|23761.6|23749.6|23763.1|23751.1|23760.6|23748.6|65
1768494330000|2026-01-15 16:25:30|23763.1|23751.1|23763.1|23751.1|23763.1|23751.1|23763.1|23751.1|1
1768494340000|2026-01-15 16:25:40|23765|23753|23764.1|23752.1|23766.6|23754.6|23764.1|23752.1|2
1768494350000|2026-01-15 16:25:50|23766.6|23754.6|23767.5|23755.5|23767.5|23755.5|23766.6|23754.6|3
1768494360000|2026-01-15 16:26:00|23767.8|23755.8|23767.8|23755.8|23767.8|23755.8|23767.8|23755.8|0
1768494370000|2026-01-15 16:26:10|23766.8|23754.8|23762.5|23750.5|23766.8|23754.8|23761.6|23749.6|1
1768494380000|2026-01-15 16:26:20|23761.6|23749.6|23762.5|23750.5|23765.3|23753.3|23761.6|23749.6|2
1768494390000|2026-01-15 16:26:30|23762.8|23750.8|23761.6|23749.6|23762.8|23750.8|23761.6|23749.6|1
1768494400000|2026-01-15 16:26:40|23759.1|23747.1|23752.5|23740.5|23759.1|23747.1|23752.5|23740.5|3
1768494410000|2026-01-15 16:26:50|23754.5|23742.5|23755|23743|23755|23743|23754.5|23742.5|3
1768494420000|2026-01-15 16:27:00|23753.8|23741.8|23752.5|23740.5|23755|23743|23751.3|23739.3|3
1768494430000|2026-01-15 16:27:10|23755.3|23743.3|23755|23743|23755.3|23743.3|23754.1|23742.1|2
1768494440000|2026-01-15 16:27:20|23753.1|23741.1|23755|23743|23755|23743|23753.1|23741.1|0
1768494450000|2026-01-15 16:27:30|23753.8|23741.8|23752.5|23740.5|23753.8|23741.8|23751.3|23739.3|0
1768494460000|2026-01-15 16:27:40|23752.6|23740.6|23751.3|23739.3|23752.6|23740.6|23751.3|23739.3|0
1768494470000|2026-01-15 16:27:50|23750.3|23738.3|23742.8|23730.8|23750.3|23738.3|23742.8|23730.8|15
1768494480000|2026-01-15 16:28:00|23741.8|23729.8|23745.1|23733.1|23745.1|23733.1|23741.8|23729.8|4
1768494490000|2026-01-15 16:28:10|23745.3|23733.3|23745.1|23733.1|23745.3|23733.3|23744.8|23732.8|54
1768494500000|2026-01-15 16:28:20|23744.8|23732.8|23741.3|23729.3|23744.8|23732.8|23741.3|23729.3|3
1768494510000|2026-01-15 16:28:30|23742.3|23730.3|23745.1|23733.1|23745.1|23733.1|23741.8|23729.8|2
1768494520000|2026-01-15 16:28:40|23744.1|23732.1|23743.8|23731.8|23745.1|23733.1|23743.8|23731.8|5
1768494530000|2026-01-15 16:28:50|23746.3|23734.3|23746.3|23734.3|23746.3|23734.3|23745.1|23733.1|5
1768494540000|2026-01-15 16:29:00|23747.3|23735.3|23748.3|23736.3|23748.3|23736.3|23747.3|23735.3|63
1768494550000|2026-01-15 16:29:10|23747.3|23735.3|23755.1|23743.1|23756|23744|23747.3|23735.3|17
1768494560000|2026-01-15 16:29:20|23756|23744|23756|23744|23756|23744|23756|23744|0
1768494570000|2026-01-15 16:29:30|23753.8|23741.8|23753.8|23741.8|23753.8|23741.8|23753.8|23741.8|1
1768494580000|2026-01-15 16:29:40|23754.8|23742.8|23750.1|23738.1|23754.8|23742.8|23750.1|23738.1|3
1768494590000|2026-01-15 16:29:50|23749.1|23737.1|23750.6|23738.6|23750.6|23738.6|23749.1|23737.1|0
1768494600000|2026-01-15 16:30:00|23751.6|23739.6|23750.6|23738.6|23751.6|23739.6|23750.3|23738.3|4
1768494610000|2026-01-15 16:30:10|23751.6|23739.6|23750.6|23738.6|23751.8|23739.8|23750.6|23738.6|2
1768494620000|2026-01-15 16:30:20|23751.6|23739.6|23751.6|23739.6|23751.6|23739.6|23751.6|23739.6|1
1768494630000|2026-01-15 16:30:30|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|2
1768494640000|2026-01-15 16:30:40|23749.1|23737.1|23749.3|23737.3|23749.3|23737.3|23749.1|23737.1|1
1768494650000|2026-01-15 16:30:50|23752.6|23740.6|23756.6|23744.6|23756.6|23744.6|23751.3|23739.3|13
1768494660000|2026-01-15 16:31:00|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|23758.1|23746.1|3
1768494670000|2026-01-15 16:31:10|23757.8|23745.8|23760.6|23748.6|23760.6|23748.6|23757.8|23745.8|4
1768494680000|2026-01-15 16:31:20|23761.8|23749.8|23760.3|23748.3|23762.6|23750.6|23760.3|23748.3|3
1768494690000|2026-01-15 16:31:30|23761.3|23749.3|23761.3|23749.3|23761.3|23749.3|23761.3|23749.3|3
1768494700000|2026-01-15 16:31:40|23762.3|23750.3|23762.8|23750.8|23762.8|23750.8|23762.3|23750.3|2
1768494710000|2026-01-15 16:31:50|23762.6|23750.6|23760.3|23748.3|23762.8|23750.8|23760.3|23748.3|0
1768494720000|2026-01-15 16:32:00|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|23759.3|23747.3|2
1768494730000|2026-01-15 16:32:10|23764.2|23752.2|23762.6|23750.6|23764.2|23752.2|23762.6|23750.6|7
1768494740000|2026-01-15 16:32:20|23761.7|23749.7|23758.9|23746.9|23761.7|23749.7|23758.9|23746.9|2
1768494750000|2026-01-15 16:32:30|23757.6|23745.6|23757.9|23745.9|23758.9|23746.9|23757.6|23745.6|0
1768494760000|2026-01-15 16:32:40|23758.9|23746.9|23761.4|23749.4|23761.4|23749.4|23757.6|23745.6|2
1768494770000|2026-01-15 16:32:50|23760.4|23748.4|23757.6|23745.6|23760.4|23748.4|23757.6|23745.6|4
1768494780000|2026-01-15 16:33:00|23758.6|23746.6|23760.9|23748.9|23760.9|23748.9|23758.4|23746.4|80
1768494790000|2026-01-15 16:33:10|23760.6|23748.6|23758.1|23746.1|23760.6|23748.6|23757.1|23745.1|7
1768494800000|2026-01-15 16:33:20|23757.1|23745.1|23749.9|23737.9|23757.1|23745.1|23749.9|23737.9|3
1768494810000|2026-01-15 16:33:30|23750.9|23738.9|23749.9|23737.9|23750.9|23738.9|23749.9|23737.9|0
1768494820000|2026-01-15 16:33:40|23750.9|23738.9|23748.4|23736.4|23750.9|23738.9|23748.4|23736.4|1
1768494830000|2026-01-15 16:33:50|23747.4|23735.4|23748.4|23736.4|23748.4|23736.4|23747.4|23735.4|1
1768494840000|2026-01-15 16:34:00|23747.1|23735.1|23743.4|23731.4|23747.4|23735.4|23743.4|23731.4|3
1768494850000|2026-01-15 16:34:10|23746.1|23734.1|23743.6|23731.6|23746.1|23734.1|23743.4|23731.4|5
1768494860000|2026-01-15 16:34:20|23744.6|23732.6|23744.9|23732.9|23744.9|23732.9|23744.6|23732.6|1
1768494870000|2026-01-15 16:34:30|23744.6|23732.6|23743.6|23731.6|23744.6|23732.6|23743.6|23731.6|1
1768494880000|2026-01-15 16:34:40|23744.6|23732.6|23743.6|23731.6|23744.6|23732.6|23743.6|23731.6|0
1768494890000|2026-01-15 16:34:50|23744.6|23732.6|23744.6|23732.6|23744.9|23732.9|23744.6|23732.6|0
1768494900000|2026-01-15 16:35:00|23744.9|23732.9|23743.6|23731.6|23744.9|23732.9|23742.4|23730.4|6
1768494910000|2026-01-15 16:35:10|23743.4|23731.4|23744.6|23732.6|23744.9|23732.9|23743.4|23731.4|4
1768494920000|2026-01-15 16:35:20|23745.6|23733.6|23745.6|23733.6|23745.6|23733.6|23745.6|23733.6|0
1768494930000|2026-01-15 16:35:30|23745.9|23733.9|23745.9|23733.9|23746.1|23734.1|23743.4|23731.4|8
1768494940000|2026-01-15 16:35:40|23746.1|23734.1|23747.1|23735.1|23747.1|23735.1|23746.1|23734.1|0
1768494950000|2026-01-15 16:35:50|23745.6|23733.6|23745.9|23733.9|23746.9|23734.9|23745.6|23733.6|8
1768494960000|2026-01-15 16:36:00|23746.1|23734.1|23747.1|23735.1|23747.1|23735.1|23746.1|23734.1|7
1768494970000|2026-01-15 16:36:10|23746.9|23734.9|23748.1|23736.1|23748.1|23736.1|23745.9|23733.9|1
1768494980000|2026-01-15 16:36:20|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|0
1768494990000|2026-01-15 16:36:30|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|34
1768495000000|2026-01-15 16:36:40|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|23748.4|23736.4|0
1768495020000|2026-01-15 16:37:00|23747.1|23735.1|23747.1|23735.1|23748.4|23736.4|23747.1|23735.1|1
1768495040000|2026-01-15 16:37:20|23746.9|23734.9|23748.4|23736.4|23749.9|23737.9|23746.9|23734.9|4
1768495050000|2026-01-15 16:37:30|23749.4|23737.4|23748.4|23736.4|23749.4|23737.4|23748.4|23736.4|0
1768495060000|2026-01-15 16:37:40|||||||||1
1768495070000|2026-01-15 16:37:50|23749.4|23737.4|23749.6|23737.6|23749.6|23737.6|23749.4|23737.4|2
1768495080000|2026-01-15 16:38:00|23751|23739|23756.9|23744.9|23758.1|23746.1|23751|23739|24
1768495100000|2026-01-15 16:38:20|23758.1|23746.1|23756.9|23744.9|23758.1|23746.1|23756.9|23744.9|3
1768495120000|2026-01-15 16:38:40|23755.9|23743.9|23754.4|23742.4|23755.9|23743.9|23754.4|23742.4|1
1768495140000|2026-01-15 16:39:00|23758.1|23746.1|23758.1|23746.1|23759.6|23747.6|23758.1|23746.1|6
1768495150000|2026-01-15 16:39:10|23758.4|23746.4|23758.1|23746.1|23759.4|23747.4|23758.1|23746.1|0
1768495160000|2026-01-15 16:39:20|23757.1|23745.1|23756.9|23744.9|23757.1|23745.1|23756.9|23744.9|11
1768495170000|2026-01-15 16:39:30|23755.6|23743.6|23756.9|23744.9|23756.9|23744.9|23755.6|23743.6|0
1768495190000|2026-01-15 16:39:50|23755.9|23743.9|23754.4|23742.4|23755.9|23743.9|23754.4|23742.4|0
1768495200000|2026-01-15 16:40:00|23754.9|23742.9|23762.4|23750.4|23762.4|23750.4|23754.9|23742.9|15
1768495210000|2026-01-15 16:40:10|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|23761.7|23749.7|0
1768495220000|2026-01-15 16:40:20|23764.9|23752.9|23764.9|23752.9|23764.9|23752.9|23764.9|23752.9|1
1768495230000|2026-01-15 16:40:30|23762.7|23750.7|23763.9|23751.9|23763.9|23751.9|23762.7|23750.7|13
1768495240000|2026-01-15 16:40:40|23763.6|23751.6|23763.6|23751.6|23763.6|23751.6|23763.6|23751.6|1
1768495250000|2026-01-15 16:40:50|23762.9|23750.9|23765.4|23753.4|23765.4|23753.4|23762.7|23750.7|16
1768495260000|2026-01-15 16:41:00|23766|23754|23768.9|23756.9|23770.4|23758.4|23766|23754|7
1768495270000|2026-01-15 16:41:10|23769.9|23757.9|23768.9|23756.9|23769.9|23757.9|23767.9|23755.9|1
1768495280000|2026-01-15 16:41:20|23769.9|23757.9|23768.9|23756.9|23772.9|23760.9|23768.9|23756.9|14
1768495290000|2026-01-15 16:41:30|23769.2|23757.2|23770.2|23758.2|23770.2|23758.2|23768.2|23756.2|1
1768495300000|2026-01-15 16:41:40|23770.4|23758.4|23772.9|23760.9|23772.9|23760.9|23770.4|23758.4|1
1768495310000|2026-01-15 16:41:50|23772.7|23760.7|23772.4|23760.4|23772.7|23760.7|23771.2|23759.2|6
1768495320000|2026-01-15 16:42:00|23769.9|23757.9|23769.9|23757.9|23769.9|23757.9|23769.9|23757.9|3
1768495330000|2026-01-15 16:42:10|23766.2|23754.2|23765.2|23753.2|23766.2|23754.2|23765.2|23753.2|6
1768495340000|2026-01-15 16:42:20|23762.7|23750.7|23766.2|23754.2|23766.2|23754.2|23762.4|23750.4|3
1768495360000|2026-01-15 16:42:40|23767.1|23755.1|23769.2|23757.2|23769.2|23757.2|23766.2|23754.2|21
1768495370000|2026-01-15 16:42:50|23768.9|23756.9|23772.9|23760.9|23775.2|23763.2|23768.9|23756.9|15
1768495380000|2026-01-15 16:43:00|23773.9|23761.9|23775.2|23763.2|23775.4|23763.4|23773.9|23761.9|6
1768495390000|2026-01-15 16:43:10|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|0
1768495440000|2026-01-15 16:44:00|23772.9|23760.9|23774.9|23762.9|23774.9|23762.9|23772.7|23760.7|9
1768495450000|2026-01-15 16:44:10|23774.1|23762.1|23771.2|23759.2|23774.1|23762.1|23769.6|23757.6|19
1768495460000|2026-01-15 16:44:20|23772.1|23760.1|23774.4|23762.4|23774.4|23762.4|23771.2|23759.2|0
1768495470000|2026-01-15 16:44:30|23774.6|23762.6|23774.6|23762.6|23774.6|23762.6|23774.6|23762.6|3
1768495490000|2026-01-15 16:44:50|23773.4|23761.4|23773.1|23761.1|23774.4|23762.4|23773.1|23761.1|0
1768495500000|2026-01-15 16:45:00|23772.1|23760.1|23770.9|23758.9|23772.1|23760.1|23770.6|23758.6|3
1768495510000|2026-01-15 16:45:10|23770.6|23758.6|23770.6|23758.6|23770.9|23758.9|23770.6|23758.6|0
1768495520000|2026-01-15 16:45:20|23770.9|23758.9|23770.9|23758.9|23770.9|23758.9|23770.9|23758.9|3
1768495540000|2026-01-15 16:45:40|23771.2|23759.2|23772.4|23760.4|23772.4|23760.4|23771.2|23759.2|2
1768495560000|2026-01-15 16:46:00|23772.1|23760.1|23772.1|23760.1|23772.1|23760.1|23771.9|23759.9|6
1768495580000|2026-01-15 16:46:20|23770.9|23758.9|23765.9|23753.9|23770.9|23758.9|23764.9|23752.9|4
1768495590000|2026-01-15 16:46:30|23764.9|23752.9|23768.4|23756.4|23769.6|23757.6|23764.9|23752.9|1
1768495600000|2026-01-15 16:46:40|23767.4|23755.4|23767.4|23755.4|23768.4|23756.4|23767.2|23755.2|0
1768495610000|2026-01-15 16:46:50|23767.2|23755.2|23767.2|23755.2|23767.4|23755.4|23767.2|23755.2|1
1768495620000|2026-01-15 16:47:00|23766.2|23754.2|23768.1|23756.1|23768.4|23756.4|23766.2|23754.2|1
1768495630000|2026-01-15 16:47:10|23768.7|23756.7|23768.4|23756.4|23768.7|23756.7|23768.1|23756.1|1
1768495640000|2026-01-15 16:47:20|23768.1|23756.1|23768.1|23756.1|23768.4|23756.4|23768.1|23756.1|0
1768495680000|2026-01-15 16:48:00|23768.4|23756.4|23773.4|23761.4|23773.4|23761.4|23768.4|23756.4|3
1768495720000|2026-01-15 16:48:40|23773.1|23761.1|23773.1|23761.1|23773.1|23761.1|23773.1|23761.1|1
1768495730000|2026-01-15 16:48:50|23772.9|23760.9|23773.1|23761.1|23773.1|23761.1|23772.9|23760.9|2
1768495740000|2026-01-15 16:49:00|23773.4|23761.4|23773.4|23761.4|23773.4|23761.4|23773.4|23761.4|4
1768495750000|2026-01-15 16:49:10|23774.4|23762.4|23774.4|23762.4|23774.4|23762.4|23774.4|23762.4|1
1768495760000|2026-01-15 16:49:20|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|5
1768495770000|2026-01-15 16:49:30|23774.7|23762.7|23774.7|23762.7|23774.7|23762.7|23774.7|23762.7|1
1768495780000|2026-01-15 16:49:40|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|0
1768495800000|2026-01-15 16:50:00|||||||||11
1768495810000|2026-01-15 16:50:10|23775.9|23763.9|23772.4|23760.4|23775.9|23763.9|23770.2|23758.2|76
1768495820000|2026-01-15 16:50:20|23771.2|23759.2|23776.2|23764.2|23776.2|23764.2|23770.2|23758.2|3
1768495830000|2026-01-15 16:50:30|23775.2|23763.2|23773.7|23761.7|23776.2|23764.2|23773.7|23761.7|0
1768495840000|2026-01-15 16:50:40|23773.9|23761.9|23774.2|23762.2|23775.2|23763.2|23773.9|23761.9|3
1768495850000|2026-01-15 16:50:50|23775.2|23763.2|23774.2|23762.2|23775.2|23763.2|23773.9|23761.9|2
1768495860000|2026-01-15 16:51:00|23775.2|23763.2|23776.2|23764.2|23776.2|23764.2|23775.2|23763.2|2
1768495870000|2026-01-15 16:51:10|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|1
1768495880000|2026-01-15 16:51:20|||||||||2
1768495890000|2026-01-15 16:51:30|23777.4|23765.4|23777.4|23765.4|23777.4|23765.4|23777.4|23765.4|35
1768495910000|2026-01-15 16:51:50|||||||||1
1768495930000|2026-01-15 16:52:10|||||||||3
1768495980000|2026-01-15 16:53:00|||||||||4
1768495990000|2026-01-15 16:53:10|23774.7|23762.7|23775.7|23763.7|23775.7|23763.7|23774.7|23762.7|1
1768496030000|2026-01-15 16:53:50|23774.7|23762.7|23775.7|23763.7|23776.9|23764.9|23774.7|23762.7|2
1768496040000|2026-01-15 16:54:00|23774.4|23762.4|23774.7|23762.7|23774.7|23762.7|23774.4|23762.4|14
1768496050000|2026-01-15 16:54:10|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|23774.7|23762.7|2
1768496060000|2026-01-15 16:54:20|23776.9|23764.9|23779.4|23767.4|23779.4|23767.4|23776.9|23764.9|6
1768496070000|2026-01-15 16:54:30|23779.7|23767.7|23780.9|23768.9|23782.4|23770.4|23779.7|23767.7|16
1768496080000|2026-01-15 16:54:40|23779.9|23767.9|23778.4|23766.4|23779.9|23767.9|23778.4|23766.4|2
1768496090000|2026-01-15 16:54:50|23779.4|23767.4|23780.4|23768.4|23780.4|23768.4|23779.4|23767.4|1
1768496100000|2026-01-15 16:55:00|23780.7|23768.7|23780.7|23768.7|23780.7|23768.7|23780.7|23768.7|1
1768496120000|2026-01-15 16:55:20|23780.9|23768.9|23781.6|23769.6|23781.6|23769.6|23780.7|23768.7|5
1768496130000|2026-01-15 16:55:30|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|0
1768496140000|2026-01-15 16:55:40|23780.4|23768.4|23780.4|23768.4|23780.4|23768.4|23780.4|23768.4|0
1768496150000|2026-01-15 16:55:50|23779.4|23767.4|23776.4|23764.4|23779.4|23767.4|23776.4|23764.4|17
1768496160000|2026-01-15 16:56:00|23775.1|23763.1|23771.1|23759.1|23775.1|23763.1|23771.1|23759.1|42
1768496170000|2026-01-15 16:56:10|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|1
1768496180000|2026-01-15 16:56:20|23771.1|23759.1|23771.1|23759.1|23772.4|23760.4|23771.1|23759.1|8
1768496190000|2026-01-15 16:56:30|23773.1|23761.1|23772.9|23760.9|23774.1|23762.1|23772.6|23760.6|6
1768496200000|2026-01-15 16:56:40|23773.9|23761.9|23776.4|23764.4|23776.4|23764.4|23772.6|23760.6|5
1768496220000|2026-01-15 16:57:00|23775.4|23763.4|23775.4|23763.4|23775.4|23763.4|23775.4|23763.4|1
1768496230000|2026-01-15 16:57:10|23775.1|23763.1|23776.4|23764.4|23776.4|23764.4|23775.1|23763.1|0
1768496240000|2026-01-15 16:57:20|23776.7|23764.7|23779.2|23767.2|23779.2|23767.2|23776.7|23764.7|10
1768496250000|2026-01-15 16:57:30|23778.2|23766.2|23781.9|23769.9|23781.9|23769.9|23776.9|23764.9|4
1768496260000|2026-01-15 16:57:40|23781.7|23769.7|23781.7|23769.7|23781.7|23769.7|23781.7|23769.7|1
1768496270000|2026-01-15 16:57:50|23781.4|23769.4|23781.7|23769.7|23781.9|23769.9|23781.4|23769.4|3
1768496280000|2026-01-15 16:58:00|23780.7|23768.7|23779.2|23767.2|23780.7|23768.7|23779.2|23767.2|1
1768496290000|2026-01-15 16:58:10|23776.7|23764.7|23776.4|23764.4|23777.6|23765.6|23776.4|23764.4|1
1768496300000|2026-01-15 16:58:20|23775.4|23763.4|23776.4|23764.4|23776.4|23764.4|23774.2|23762.2|5
1768496310000|2026-01-15 16:58:30|23774.2|23762.2|23774.2|23762.2|23775.1|23763.1|23774.2|23762.2|1
1768496320000|2026-01-15 16:58:40|23773.9|23761.9|23771.7|23759.7|23773.9|23761.9|23771.7|23759.7|7
1768496340000|2026-01-15 16:59:00|23770.1|23758.1|23770.4|23758.4|23771.4|23759.4|23770.1|23758.1|3
1768496350000|2026-01-15 16:59:10|23770.1|23758.1|23770.4|23758.4|23771.4|23759.4|23770.1|23758.1|0
1768496360000|2026-01-15 16:59:20|23770.1|23758.1|23771.4|23759.4|23771.4|23759.4|23770.1|23758.1|5
1768496370000|2026-01-15 16:59:30|23772.6|23760.6|23773.9|23761.9|23773.9|23761.9|23772.6|23760.6|2
1768496390000|2026-01-15 16:59:50|23774.9|23762.9|23775.4|23763.4|23775.7|23763.7|23774.9|23762.9|3
1768496400000|2026-01-15 17:00:00|23775.7|23763.7|23777.9|23765.9|23778.2|23766.2|23774.4|23762.4|4
1768496410000|2026-01-15 17:00:10|23776.7|23764.7|23776.7|23764.7|23776.7|23764.7|23776.7|23764.7|1
1768496420000|2026-01-15 17:00:20|23775.7|23763.7|23776.7|23764.7|23777.6|23765.6|23775.1|23763.1|1
1768496440000|2026-01-15 17:00:40|23777.6|23765.6|23775.1|23763.1|23777.6|23765.6|23775.1|23763.1|1
1768496460000|2026-01-15 17:01:00|||||||||3
1768496470000|2026-01-15 17:01:10|23775.4|23763.4|23775.1|23763.1|23775.4|23763.4|23775.1|23763.1|1
1768496480000|2026-01-15 17:01:20|23776.4|23764.4|23775.1|23763.1|23776.4|23764.4|23775.1|23763.1|8
1768496490000|2026-01-15 17:01:30|||||||||2
1768496500000|2026-01-15 17:01:40|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|23774.9|23762.9|0
1768496510000|2026-01-15 17:01:50|23772.6|23760.6|23772.6|23760.6|23772.9|23760.9|23772.6|23760.6|1
1768496520000|2026-01-15 17:02:00|23771.4|23759.4|23765.4|23753.4|23771.4|23759.4|23765.4|23753.4|4
1768496530000|2026-01-15 17:02:10|23764.2|23752.2|23763.9|23751.9|23764.2|23752.2|23763.9|23751.9|1
1768496540000|2026-01-15 17:02:20|23761.4|23749.4|23761.4|23749.4|23761.4|23749.4|23761.4|23749.4|0
1768496550000|2026-01-15 17:02:30|23763.9|23751.9|23762.9|23750.9|23765.4|23753.4|23762.9|23750.9|6
1768496560000|2026-01-15 17:02:40|23761.9|23749.9|23762.9|23750.9|23762.9|23750.9|23761.9|23749.9|0
1768496570000|2026-01-15 17:02:50|23763.9|23751.9|23762.9|23750.9|23763.9|23751.9|23762.9|23750.9|0
1768496580000|2026-01-15 17:03:00|23761.9|23749.9|23764.2|23752.2|23764.2|23752.2|23761.9|23749.9|19
1768496590000|2026-01-15 17:03:10|23762.9|23750.9|23760.2|23748.2|23762.9|23750.9|23760.2|23748.2|76
1768496600000|2026-01-15 17:03:20|23761.7|23749.7|23761.4|23749.4|23762.9|23750.9|23761.4|23749.4|5
1768496610000|2026-01-15 17:03:30|23762.4|23750.4|23762.7|23750.7|23762.9|23750.9|23762.4|23750.4|2
1768496630000|2026-01-15 17:03:50|23762.9|23750.9|23763.9|23751.9|23763.9|23751.9|23762.9|23750.9|0
1768496640000|2026-01-15 17:04:00|||||||||4
1768496650000|2026-01-15 17:04:10|||||||||1
1768496660000|2026-01-15 17:04:20|23762.9|23750.9|23766.7|23754.7|23766.7|23754.7|23762.7|23750.7|8
1768496670000|2026-01-15 17:04:30|23767.9|23755.9|23769.2|23757.2|23769.2|23757.2|23767.9|23755.9|0
1768496680000|2026-01-15 17:04:40|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|0
1768496690000|2026-01-15 17:04:50|23768.9|23756.9|23766.4|23754.4|23768.9|23756.9|23766.4|23754.4|2
1768496700000|2026-01-15 17:05:00|23766.7|23754.7|23766.7|23754.7|23767.9|23755.9|23766.4|23754.4|5
1768496710000|2026-01-15 17:05:10|23766.4|23754.4|23766.4|23754.4|23766.4|23754.4|23766.4|23754.4|0
1768496720000|2026-01-15 17:05:20|23765.4|23753.4|23765.4|23753.4|23765.4|23753.4|23765.4|23753.4|1
1768496730000|2026-01-15 17:05:30|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|4
1768496740000|2026-01-15 17:05:40|23763.2|23751.2|23764.2|23752.2|23764.2|23752.2|23763.2|23751.2|0
1768496750000|2026-01-15 17:05:50|23764.4|23752.4|23765.4|23753.4|23765.4|23753.4|23764.4|23752.4|2
1768496760000|2026-01-15 17:06:00|||||||||3
1768496780000|2026-01-15 17:06:20|23762.9|23750.9|23762.9|23750.9|23762.9|23750.9|23762.9|23750.9|1
1768496800000|2026-01-15 17:06:40|23763.9|23751.9|23765.4|23753.4|23765.4|23753.4|23763.9|23751.9|5
1768496810000|2026-01-15 17:06:50|23766.4|23754.4|23765.2|23753.2|23766.7|23754.7|23764.2|23752.2|2
1768496820000|2026-01-15 17:07:00|23764.2|23752.2|23764.2|23752.2|23764.2|23752.2|23764.2|23752.2|4
1768496830000|2026-01-15 17:07:10|23763.2|23751.2|23763.2|23751.2|23763.2|23751.2|23763.2|23751.2|1
1768496840000|2026-01-15 17:07:20|23762.9|23750.9|23762.9|23750.9|23763.2|23751.2|23762.9|23750.9|0
1768496850000|2026-01-15 17:07:30|||||||||9
1768496870000|2026-01-15 17:07:50|23764.2|23752.2|23764.2|23752.2|23764.2|23752.2|23764.2|23752.2|2
1768496880000|2026-01-15 17:08:00|23764.4|23752.4|23764.4|23752.4|23764.4|23752.4|23764.2|23752.2|1
1768496900000|2026-01-15 17:08:20|23764.2|23752.2|23762.9|23750.9|23764.2|23752.2|23761.9|23749.9|1
1768496910000|2026-01-15 17:08:30|23763.9|23751.9|23764.2|23752.2|23764.4|23752.4|23763.9|23751.9|9
1768496930000|2026-01-15 17:08:50|||||||||1
1768496940000|2026-01-15 17:09:00|23766.4|23754.4|23766.9|23754.9|23766.9|23754.9|23766.4|23754.4|6
1768496950000|2026-01-15 17:09:10|23768.9|23756.9|23767.7|23755.7|23768.9|23756.9|23767.7|23755.7|0
1768496970000|2026-01-15 17:09:30|23766.7|23754.7|23767.7|23755.7|23767.7|23755.7|23766.7|23754.7|1
1768496980000|2026-01-15 17:09:40|23767.9|23755.9|23767.9|23755.9|23767.9|23755.9|23767.9|23755.9|1
1768496990000|2026-01-15 17:09:50|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|1
1768497000000|2026-01-15 17:10:00|23771.4|23759.4|23769.2|23757.2|23771.4|23759.4|23769.2|23757.2|9
1768497010000|2026-01-15 17:10:10|23768.9|23756.9|23769.2|23757.2|23769.2|23757.2|23768.9|23756.9|1
1768497020000|2026-01-15 17:10:20|||||||||2
1768497030000|2026-01-15 17:10:30|23769.5|23757.5|23769.5|23757.5|23769.5|23757.5|23769.5|23757.5|1
1768497040000|2026-01-15 17:10:40|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|2
1768497060000|2026-01-15 17:11:00|23767.9|23755.9|23767.9|23755.9|23767.9|23755.9|23767.9|23755.9|3
1768497070000|2026-01-15 17:11:10|23768.9|23756.9|23772.9|23760.9|23773.9|23761.9|23768.9|23756.9|7
1768497080000|2026-01-15 17:11:20|23772|23760|23772|23760|23772|23760|23772|23760|0
1768497090000|2026-01-15 17:11:30|23771.4|23759.4|23767.7|23755.7|23771.4|23759.4|23767.7|23755.7|4
1768497100000|2026-01-15 17:11:40|23767.9|23755.9|23766.7|23754.7|23767.9|23755.9|23766.7|23754.7|2
1768497110000|2026-01-15 17:11:50|23767|23755|23767|23755|23767|23755|23767|23755|0
1768497120000|2026-01-15 17:12:00|23766.7|23754.7|23766.7|23754.7|23766.7|23754.7|23766.7|23754.7|2
1768497130000|2026-01-15 17:12:10|23767|23755|23766.7|23754.7|23767|23755|23766.7|23754.7|0
1768497140000|2026-01-15 17:12:20|23764.2|23752.2|23762|23750|23764.2|23752.2|23762|23750|4
1768497150000|2026-01-15 17:12:30|23762.9|23750.9|23762|23750|23762.9|23750.9|23762|23750|1
1768497160000|2026-01-15 17:12:40|||||||||1
1768497170000|2026-01-15 17:12:50|23762.9|23750.9|23762.9|23750.9|23762.9|23750.9|23761.7|23749.7|2
1768497180000|2026-01-15 17:13:00|23762|23750|23759.5|23747.5|23762.9|23750.9|23759.5|23747.5|4
1768497190000|2026-01-15 17:13:10|23757|23745|23757.9|23745.9|23757.9|23745.9|23757|23745|3
1768497200000|2026-01-15 17:13:20|23758.2|23746.2|23761.7|23749.7|23761.7|23749.7|23757.9|23745.9|4
1768497210000|2026-01-15 17:13:30|23762|23750|23762.9|23750.9|23762.9|23750.9|23762|23750|1
1768497220000|2026-01-15 17:13:40|||||||||1
1768497230000|2026-01-15 17:13:50|23765.4|23753.4|23765.4|23753.4|23765.4|23753.4|23765.4|23753.4|3
1768497240000|2026-01-15 17:14:00|23765.2|23753.2|23763.2|23751.2|23765.2|23753.2|23763.2|23751.2|4
1768497250000|2026-01-15 17:14:10|23765.2|23753.2|23765.2|23753.2|23765.2|23753.2|23765.2|23753.2|1
1768497260000|2026-01-15 17:14:20|23765.4|23753.4|23763.7|23751.7|23765.4|23753.4|23763.7|23751.7|10
1768497270000|2026-01-15 17:14:30|23763.5|23751.5|23763.5|23751.5|23763.5|23751.5|23763.2|23751.2|1
1768497290000|2026-01-15 17:14:50|23764.5|23752.5|23763.5|23751.5|23764.5|23752.5|23763.5|23751.5|0
1768497300000|2026-01-15 17:15:00|23766|23754|23768.2|23756.2|23768.7|23756.7|23766|23754|2
1768497310000|2026-01-15 17:15:10|23768.5|23756.5|23768.2|23756.2|23768.5|23756.5|23768.2|23756.2|1
1768497320000|2026-01-15 17:15:20|||||||||1
1768497340000|2026-01-15 17:15:40|23770.7|23758.7|23770.7|23758.7|23773.2|23761.2|23770.7|23758.7|2
1768497350000|2026-01-15 17:15:50|23769.5|23757.5|23769.5|23757.5|23769.5|23757.5|23769.5|23757.5|0
1768497360000|2026-01-15 17:16:00|23768.2|23756.2|23765.7|23753.7|23768.2|23756.2|23765.7|23753.7|4
1768497370000|2026-01-15 17:16:10|23764.7|23752.7|23764.5|23752.5|23764.7|23752.7|23764.5|23752.5|2
1768497400000|2026-01-15 17:16:40|23763.5|23751.5|23764.5|23752.5|23764.5|23752.5|23763.5|23751.5|2
1768497420000|2026-01-15 17:17:00|23762|23750|23760.7|23748.7|23762|23750|23758.2|23746.2|10
1768497430000|2026-01-15 17:17:10|23761|23749|23760.7|23748.7|23761|23749|23760.7|23748.7|1
1768497440000|2026-01-15 17:17:20|23761|23749|23764.5|23752.5|23764.5|23752.5|23760.7|23748.7|7
1768497450000|2026-01-15 17:17:30|23763.5|23751.5|23763.2|23751.2|23763.5|23751.5|23763.2|23751.2|1
1768497460000|2026-01-15 17:17:40|23763.5|23751.5|23763.2|23751.2|23763.5|23751.5|23763.2|23751.2|1
1768497470000|2026-01-15 17:17:50|23762|23750|23763|23751|23763|23751|23761.7|23749.7|5
1768497480000|2026-01-15 17:18:00|23762.7|23750.7|23758.9|23746.9|23762.7|23750.7|23758.9|23746.9|6
1768497490000|2026-01-15 17:18:10|||||||||1
1768497500000|2026-01-15 17:18:20|23759.9|23747.9|23758.9|23746.9|23760.2|23748.2|23758.9|23746.9|4
1768497510000|2026-01-15 17:18:30|||||||||5
1768497520000|2026-01-15 17:18:40|23760.5|23748.5|23761.4|23749.4|23761.4|23749.4|23760.5|23748.5|4
1768497530000|2026-01-15 17:18:50|||||||||1
1768497540000|2026-01-15 17:19:00|23760.5|23748.5|23762.7|23750.7|23762.7|23750.7|23760.5|23748.5|9
1768497550000|2026-01-15 17:19:10|23760.5|23748.5|23756.4|23744.4|23760.5|23748.5|23756.4|23744.4|3
1768497580000|2026-01-15 17:19:40|23753|23741|23753|23741|23753|23741|23753|23741|3
1768497590000|2026-01-15 17:19:50|23753.9|23741.9|23747.4|23735.4|23754.9|23742.9|23747.4|23735.4|57
1768497600000|2026-01-15 17:20:00|23748.4|23736.4|23749.7|23737.7|23751.2|23739.2|23748.4|23736.4|4
1768497610000|2026-01-15 17:20:10|23749.4|23737.4|23749.7|23737.7|23751.2|23739.2|23747.4|23735.4|10
1768497620000|2026-01-15 17:20:20|23749.4|23737.4|23753.7|23741.7|23753.7|23741.7|23749.4|23737.4|3
1768497640000|2026-01-15 17:20:40|23752.4|23740.4|23754.9|23742.9|23756.2|23744.2|23752.4|23740.4|1
1768497650000|2026-01-15 17:20:50|23755.9|23743.9|23758.4|23746.4|23758.4|23746.4|23755.9|23743.9|2
1768497660000|2026-01-15 17:21:00|23759.4|23747.4|23757.4|23745.4|23759.9|23747.9|23755.9|23743.9|7
1768497670000|2026-01-15 17:21:10|23757.2|23745.2|23757.2|23745.2|23757.2|23745.2|23757.2|23745.2|0
1768497680000|2026-01-15 17:21:20|23756.2|23744.2|23757.2|23745.2|23757.2|23745.2|23755.9|23743.9|3
1768497690000|2026-01-15 17:21:30|23757.4|23745.4|23757.2|23745.2|23757.4|23745.4|23757.2|23745.2|1
1768497700000|2026-01-15 17:21:40|23757.4|23745.4|23760.9|23748.9|23760.9|23748.9|23757.4|23745.4|2
1768497710000|2026-01-15 17:21:50|||||||||2
1768497720000|2026-01-15 17:22:00|23759.7|23747.7|23759.7|23747.7|23759.7|23747.7|23759.7|23747.7|5
1768497740000|2026-01-15 17:22:20|23758.4|23746.4|23758.4|23746.4|23758.4|23746.4|23758.4|23746.4|1
1768497750000|2026-01-15 17:22:30|23755.9|23743.9|23755.9|23743.9|23755.9|23743.9|23755.9|23743.9|3
1768497760000|2026-01-15 17:22:40|23760.2|23748.2|23759.9|23747.9|23761.2|23749.2|23757.7|23745.7|20
1768497770000|2026-01-15 17:22:50|23758.7|23746.7|23758.7|23746.7|23758.7|23746.7|23758.7|23746.7|2
1768497780000|2026-01-15 17:23:00|||||||||2
1768497790000|2026-01-15 17:23:10|23758.4|23746.4|23757.2|23745.2|23758.4|23746.4|23757.2|23745.2|1
1768497800000|2026-01-15 17:23:20|23756.9|23744.9|23761.2|23749.2|23762.2|23750.2|23756.9|23744.9|1
1768497820000|2026-01-15 17:23:40|23760.9|23748.9|23762.2|23750.2|23762.2|23750.2|23758.7|23746.7|0
1768497830000|2026-01-15 17:23:50|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|23762.2|23750.2|0
1768497840000|2026-01-15 17:24:00|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|3
1768497850000|2026-01-15 17:24:10|23763.7|23751.7|23763.7|23751.7|23763.7|23751.7|23762.7|23750.7|0
1768497860000|2026-01-15 17:24:20|23764|23752|23768.7|23756.7|23768.7|23756.7|23763.7|23751.7|1
1768497870000|2026-01-15 17:24:30|23767.4|23755.4|23767.4|23755.4|23767.4|23755.4|23767.4|23755.4|1
1768497890000|2026-01-15 17:24:50|23768.7|23756.7|23768.7|23756.7|23768.7|23756.7|23768.7|23756.7|0
1768497900000|2026-01-15 17:25:00|23769.7|23757.7|23769.7|23757.7|23769.7|23757.7|23769.7|23757.7|2
1768497920000|2026-01-15 17:25:20|23770|23758|23774.7|23762.7|23775|23763|23770|23758|11
1768497930000|2026-01-15 17:25:30|23773.7|23761.7|23773.7|23761.7|23774.7|23762.7|23773.7|23761.7|0
1768497940000|2026-01-15 17:25:40|23772.7|23760.7|23773.7|23761.7|23773.7|23761.7|23772.7|23760.7|0
1768497950000|2026-01-15 17:25:50|||||||||2
1768497960000|2026-01-15 17:26:00|23774.7|23762.7|23772.7|23760.7|23774.7|23762.7|23772.7|23760.7|0
1768497970000|2026-01-15 17:26:10|23773.7|23761.7|23772.7|23760.7|23773.7|23761.7|23772.5|23760.5|2
1768497980000|2026-01-15 17:26:20|23772.5|23760.5|23772.5|23760.5|23772.5|23760.5|23772.5|23760.5|1
1768497990000|2026-01-15 17:26:30|23769.7|23757.7|23768.7|23756.7|23769.7|23757.7|23767.7|23755.7|4
1768498010000|2026-01-15 17:26:50|23769|23757|23767.7|23755.7|23770|23758|23767.7|23755.7|0
1768498020000|2026-01-15 17:27:00|||||||||3
1768498030000|2026-01-15 17:27:10|23767.5|23755.5|23767.5|23755.5|23767.5|23755.5|23767.5|23755.5|0
1768498040000|2026-01-15 17:27:20|23767.7|23755.7|23767.7|23755.7|23769|23757|23767.7|23755.7|1
1768498060000|2026-01-15 17:27:40|23768.7|23756.7|23769|23757|23769|23757|23768.7|23756.7|0
1768498070000|2026-01-15 17:27:50|23771.5|23759.5|23772.5|23760.5|23772.5|23760.5|23771.5|23759.5|2
1768498080000|2026-01-15 17:28:00|23771.2|23759.2|23772.5|23760.5|23772.5|23760.5|23770.2|23758.2|1
1768498090000|2026-01-15 17:28:10|23771.2|23759.2|23771.2|23759.2|23771.2|23759.2|23771.2|23759.2|0
1768498100000|2026-01-15 17:28:20|23770.2|23758.2|23770.2|23758.2|23771.2|23759.2|23770|23758|3
1768498110000|2026-01-15 17:28:30|||||||||44
1768498120000|2026-01-15 17:28:40|23770|23758|23770|23758|23770|23758|23770|23758|1
1768498140000|2026-01-15 17:29:00|23768|23756|23767.2|23755.2|23768|23756|23767.2|23755.2|5
1768498150000|2026-01-15 17:29:10|23767.5|23755.5|23767.2|23755.2|23767.5|23755.5|23767.2|23755.2|11
1768498160000|2026-01-15 17:29:20|23767.5|23755.5|23768.4|23756.4|23768.4|23756.4|23767.2|23755.2|1
1768498180000|2026-01-15 17:29:40|23770|23758|23770|23758|23770|23758|23770|23758|6
1768498190000|2026-01-15 17:29:50|23769.7|23757.7|23770|23758|23770|23758|23769.7|23757.7|2
1768498200000|2026-01-15 17:30:00|23769.7|23757.7|23771.2|23759.2|23771.2|23759.2|23769.7|23757.7|5
1768498210000|2026-01-15 17:30:10|23771.5|23759.5|23773.7|23761.7|23774|23762|23771.5|23759.5|4
1768498220000|2026-01-15 17:30:20|23772.7|23760.7|23773.7|23761.7|23773.7|23761.7|23772.7|23760.7|0
1768498230000|2026-01-15 17:30:30|23774.7|23762.7|23774.7|23762.7|23775.2|23763.2|23774.7|23762.7|2
1768498240000|2026-01-15 17:30:40|23775|23763|23774.7|23762.7|23775|23763|23774.7|23762.7|0
1768498250000|2026-01-15 17:30:50|23772.5|23760.5|23769.7|23757.7|23772.5|23760.5|23769.7|23757.7|5
1768498260000|2026-01-15 17:31:00|23770|23758|23770|23758|23770|23758|23770|23758|3
1768498280000|2026-01-15 17:31:20|23769.7|23757.7|23775.2|23763.2|23777.2|23765.2|23769.7|23757.7|3
1768498300000|2026-01-15 17:31:40|23775.5|23763.5|23778.7|23766.7|23779|23767|23775.5|23763.5|3
1768498310000|2026-01-15 17:31:50|23779.7|23767.7|23780.2|23768.2|23780.2|23768.2|23779.7|23767.7|0
1768498320000|2026-01-15 17:32:00|||||||||1
1768498330000|2026-01-15 17:32:10|23780|23768|23780|23768|23780|23768|23780|23768|0
1768498340000|2026-01-15 17:32:20|23779|23767|23781|23769|23781|23769|23779|23767|2
1768498350000|2026-01-15 17:32:30|23781.5|23769.5|23780|23768|23781.5|23769.5|23779|23767|4
1768498360000|2026-01-15 17:32:40|23779|23767|23776.5|23764.5|23780|23768|23776.5|23764.5|6
1768498370000|2026-01-15 17:32:50|||||||||1
1768498380000|2026-01-15 17:33:00|||||||||4
1768498390000|2026-01-15 17:33:10|23777.5|23765.5|23778.7|23766.7|23778.7|23766.7|23777.5|23765.5|2
1768498400000|2026-01-15 17:33:20|23779|23767|23779|23767|23779|23767|23779|23767|0
1768498410000|2026-01-15 17:33:30|||||||||1
1768498420000|2026-01-15 17:33:40|23781.2|23769.2|23781.2|23769.2|23781.2|23769.2|23781.2|23769.2|2
1768498430000|2026-01-15 17:33:50|23781|23769|23780|23768|23781|23769|23780|23768|0
1768498440000|2026-01-15 17:34:00|||||||||1
1768498450000|2026-01-15 17:34:10|23779|23767|23779|23767|23781|23769|23779|23767|0
1768498460000|2026-01-15 17:34:20|23780|23768|23780.2|23768.2|23781|23769|23780|23768|3
1768498470000|2026-01-15 17:34:30|23780|23768|23779|23767|23780|23768|23779|23767|1
1768498490000|2026-01-15 17:34:50|23781|23769|23780|23768|23781|23769|23779|23767|1
1768498500000|2026-01-15 17:35:00|23777.7|23765.7|23777.2|23765.2|23777.7|23765.7|23777.2|23765.2|11
1768498520000|2026-01-15 17:35:20|23777.5|23765.5|23778.7|23766.7|23778.7|23766.7|23777.5|23765.5|1
1768498530000|2026-01-15 17:35:30|23779|23767|23779|23767|23779|23767|23779|23767|0
1768498540000|2026-01-15 17:35:40|23780|23768|23781.5|23769.5|23781.5|23769.5|23780|23768|4
1768498550000|2026-01-15 17:35:50|23782.5|23770.5|23783.5|23771.5|23784|23772|23782.5|23770.5|1
1768498560000|2026-01-15 17:36:00|23783.7|23771.7|23786.5|23774.5|23786.5|23774.5|23783.7|23771.7|12
1768498570000|2026-01-15 17:36:10|||||||||3
1768498590000|2026-01-15 17:36:30|23785.5|23773.5|23785.5|23773.5|23785.8|23773.8|23784.5|23772.5|15
1768498630000|2026-01-15 17:37:10|23787|23775|23787|23775|23787|23775|23787|23775|6
1768498640000|2026-01-15 17:37:20|23786.8|23774.8|23783|23771|23786.8|23774.8|23781.8|23769.8|6
1768498650000|2026-01-15 17:37:30|23780.5|23768.5|23781.5|23769.5|23781.5|23769.5|23780.5|23768.5|81
1768498680000|2026-01-15 17:38:00|23782.5|23770.5|23781.5|23769.5|23782.5|23770.5|23781.5|23769.5|3
1768498690000|2026-01-15 17:38:10|23780|23768|23780|23768|23782.5|23770.5|23780|23768|5
1768498700000|2026-01-15 17:38:20|23781|23769|23781.5|23769.5|23781.5|23769.5|23781|23769|3
1768498710000|2026-01-15 17:38:30|23781.2|23769.2|23781.5|23769.5|23781.5|23769.5|23781.2|23769.2|0
1768498720000|2026-01-15 17:38:40|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|0
1768498740000|2026-01-15 17:39:00|||||||||1
1768498750000|2026-01-15 17:39:10|23784|23772|23784|23772|23784|23772|23784|23772|1
1768498760000|2026-01-15 17:39:20|23785|23773|23784|23772|23785|23773|23784|23772|0
1768498780000|2026-01-15 17:39:40|23785|23773|23785|23773|23785|23773|23785|23773|3
1768498790000|2026-01-15 17:39:50|23784|23772|23780.3|23768.3|23784|23772|23780.3|23768.3|10
1768498800000|2026-01-15 17:40:00|23781.2|23769.2|23782.5|23770.5|23782.5|23770.5|23781.2|23769.2|5
1768498830000|2026-01-15 17:40:30|23784.5|23772.5|23782.5|23770.5|23784.5|23772.5|23781.5|23769.5|2
1768498840000|2026-01-15 17:40:40|||||||||1
1768498850000|2026-01-15 17:40:50|23782.2|23770.2|23780|23768|23782.2|23770.2|23778.7|23766.7|5
1768498860000|2026-01-15 17:41:00|23779.7|23767.7|23779.7|23767.7|23779.7|23767.7|23779.7|23767.7|1
1768498880000|2026-01-15 17:41:20|23780|23768|23780|23768|23780|23768|23780|23768|1
1768498890000|2026-01-15 17:41:30|23777.5|23765.5|23775|23763|23777.5|23765.5|23775|23763|5
1768498900000|2026-01-15 17:41:40|||||||||1
1768498910000|2026-01-15 17:41:50|23776|23764|23777.5|23765.5|23777.5|23765.5|23776|23764|5
1768498920000|2026-01-15 17:42:00|||||||||2
1768498930000|2026-01-15 17:42:10|23776.5|23764.5|23777.5|23765.5|23777.5|23765.5|23776.5|23764.5|0
1768498940000|2026-01-15 17:42:20|23778.5|23766.5|23780|23768|23780|23768|23778.5|23766.5|6
1768498950000|2026-01-15 17:42:30|||||||||1
1768498960000|2026-01-15 17:42:40|23779.7|23767.7|23782.8|23770.8|23782.8|23770.8|23779.7|23767.7|4
1768498970000|2026-01-15 17:42:50|23783.8|23771.8|23785|23773|23786.5|23774.5|23783.8|23771.8|3
1768498980000|2026-01-15 17:43:00|23782.8|23770.8|23781.5|23769.5|23782.8|23770.8|23781.5|23769.5|3
1768498990000|2026-01-15 17:43:10|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|1
1768499000000|2026-01-15 17:43:20|23781.5|23769.5|23781.5|23769.5|23781.5|23769.5|23781.5|23769.5|0
1768499020000|2026-01-15 17:43:40|23782.5|23770.5|23782.8|23770.8|23782.8|23770.8|23782.5|23770.5|5
1768499030000|2026-01-15 17:43:50|23784|23772|23783.8|23771.8|23784|23772|23783.8|23771.8|0
1768499040000|2026-01-15 17:44:00|||||||||2
1768499050000|2026-01-15 17:44:10|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|0
1768499060000|2026-01-15 17:44:20|23781.3|23769.3|23781.5|23769.5|23781.5|23769.5|23781.3|23769.3|4
1768499070000|2026-01-15 17:44:30|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|3
1768499080000|2026-01-15 17:44:40|23781.5|23769.5|23781.5|23769.5|23781.5|23769.5|23781.5|23769.5|0
1768499090000|2026-01-15 17:44:50|23782.5|23770.5|23780|23768|23782.5|23770.5|23780|23768|5
1768499100000|2026-01-15 17:45:00|23779.7|23767.7|23780|23768|23780|23768|23778.8|23766.8|4
1768499110000|2026-01-15 17:45:10|23779.7|23767.7|23779.7|23767.7|23779.7|23767.7|23779.7|23767.7|1
1768499120000|2026-01-15 17:45:20|23781.3|23769.3|23780|23768|23781.3|23769.3|23780|23768|2
1768499130000|2026-01-15 17:45:30|23779.7|23767.7|23777.5|23765.5|23779.7|23767.7|23777.5|23765.5|0
1768499140000|2026-01-15 17:45:40|23777.2|23765.2|23777.5|23765.5|23777.5|23765.5|23777.2|23765.2|1
1768499150000|2026-01-15 17:45:50|23777.2|23765.2|23780|23768|23780|23768|23777.2|23765.2|4
1768499160000|2026-01-15 17:46:00|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|3
1768499180000|2026-01-15 17:46:20|23782.2|23770.2|23780.3|23768.3|23782.2|23770.2|23780.3|23768.3|2
1768499190000|2026-01-15 17:46:30|23780.5|23768.5|23786|23774|23786|23774|23780.5|23768.5|2
1768499200000|2026-01-15 17:46:40|23783.8|23771.8|23784.7|23772.7|23784.7|23772.7|23783.8|23771.8|1
1768499220000|2026-01-15 17:47:00|23783.8|23771.8|23784.7|23772.7|23784.7|23772.7|23783.8|23771.8|2
1768499230000|2026-01-15 17:47:10|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|0
1768499250000|2026-01-15 17:47:30|23783.8|23771.8|23784.8|23772.8|23784.8|23772.8|23783.8|23771.8|1
1768499260000|2026-01-15 17:47:40|23785|23773|23785|23773|23785|23773|23785|23773|2
1768499270000|2026-01-15 17:47:50|23786|23774|23789|23777|23789|23777|23786|23774|18
1768499280000|2026-01-15 17:48:00|||||||||4
1768499290000|2026-01-15 17:48:10|23791.3|23779.3|23791.5|23779.5|23791.5|23779.5|23790|23778|19
1768499310000|2026-01-15 17:48:30|23791.3|23779.3|23791.5|23779.5|23791.5|23779.5|23791.3|23779.3|2
1768499330000|2026-01-15 17:48:50|||||||||1
1768499340000|2026-01-15 17:49:00|23791.3|23779.3|23791.3|23779.3|23791.3|23779.3|23791.3|23779.3|6
1768499350000|2026-01-15 17:49:10|23790|23778|23790.3|23778.3|23790.3|23778.3|23790|23778|4
1768499360000|2026-01-15 17:49:20|23791.3|23779.3|23790|23778|23791.5|23779.5|23789|23777|1
1768499370000|2026-01-15 17:49:30|23791|23779|23791.5|23779.5|23791.5|23779.5|23790.5|23778.5|3
1768499380000|2026-01-15 17:49:40|23790|23778|23790|23778|23790|23778|23790|23778|1
1768499390000|2026-01-15 17:49:50|23789|23777|23789|23777|23789|23777|23789|23777|0
1768499400000|2026-01-15 17:50:00|23790|23778|23789.8|23777.8|23790|23778|23787.8|23775.8|13
1768499410000|2026-01-15 17:50:10|23790|23778|23790|23778|23791|23779|23790|23778|7
1768499420000|2026-01-15 17:50:20|23789|23777|23782.8|23770.8|23789|23777|23782.8|23770.8|5
1768499430000|2026-01-15 17:50:30|23782.5|23770.5|23777.5|23765.5|23784|23772|23777.5|23765.5|23
1768499440000|2026-01-15 17:50:40|23780|23768|23780|23768|23780|23768|23779|23767|11
1768499450000|2026-01-15 17:50:50|23779|23767|23779|23767|23779|23767|23779|23767|2
1768499460000|2026-01-15 17:51:00|23780|23768|23782.5|23770.5|23782.8|23770.8|23780|23768|6
1768499470000|2026-01-15 17:51:10|23783.8|23771.8|23781.3|23769.3|23783.8|23771.8|23781.3|23769.3|7
1768499480000|2026-01-15 17:51:20|23780.3|23768.3|23780.3|23768.3|23780.3|23768.3|23780.3|23768.3|0
1768499490000|2026-01-15 17:51:30|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|0
1768499500000|2026-01-15 17:51:40|23782.8|23770.8|23783.8|23771.8|23783.8|23771.8|23782.8|23770.8|1
1768499510000|2026-01-15 17:51:50|23782.8|23770.8|23782.3|23770.3|23782.8|23770.8|23782.3|23770.3|4
1768499520000|2026-01-15 17:52:00|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.3|23770.3|2
1768499530000|2026-01-15 17:52:10|23783.5|23771.5|23784|23772|23784|23772|23783.5|23771.5|5
1768499540000|2026-01-15 17:52:20|23783.5|23771.5|23783.5|23771.5|23783.5|23771.5|23783.5|23771.5|2
1768499550000|2026-01-15 17:52:30|23782.5|23770.5|23781|23769|23782.5|23770.5|23781|23769|2
1768499570000|2026-01-15 17:52:50|23781.5|23769.5|23780|23768|23781.5|23769.5|23780|23768|1
1768499580000|2026-01-15 17:53:00|23779|23767|23779|23767|23780|23768|23779|23767|3
1768499590000|2026-01-15 17:53:10|23780|23768|23777.8|23765.8|23780|23768|23777.8|23765.8|2
1768499600000|2026-01-15 17:53:20|23778.8|23766.8|23777.5|23765.5|23778.8|23766.8|23777.5|23765.5|6
1768499620000|2026-01-15 17:53:40|23779.5|23767.5|23780|23768|23780|23768|23779.5|23767.5|1
1768499630000|2026-01-15 17:53:50|23779|23767|23779|23767|23779|23767|23779|23767|10
1768499650000|2026-01-15 17:54:10|23780|23768|23780|23768|23780|23768|23780|23768|7
1768499660000|2026-01-15 17:54:20|23778.1|23766.1|23774.8|23762.8|23778.1|23766.1|23774.8|23762.8|15
1768499670000|2026-01-15 17:54:30|23772.5|23760.5|23772.5|23760.5|23772.5|23760.5|23772.5|23760.5|0
1768499680000|2026-01-15 17:54:40|23775|23763|23777.3|23765.3|23777.3|23765.3|23775|23763|3
1768499690000|2026-01-15 17:54:50|23777|23765|23778.8|23766.8|23778.8|23766.8|23775|23763|3
1768499700000|2026-01-15 17:55:00|23779.8|23767.8|23777.8|23765.8|23779.8|23767.8|23777.8|23765.8|2
1768499710000|2026-01-15 17:55:10|23777.5|23765.5|23777.5|23765.5|23777.5|23765.5|23777.5|23765.5|0
1768499720000|2026-01-15 17:55:20|23779.8|23767.8|23775.3|23763.3|23779.8|23767.8|23775.3|23763.3|6
1768499730000|2026-01-15 17:55:30|23776.3|23764.3|23777.3|23765.3|23777.3|23765.3|23775.3|23763.3|0
1768499740000|2026-01-15 17:55:40|23778.3|23766.3|23780.3|23768.3|23781.3|23769.3|23778.3|23766.3|10
1768499750000|2026-01-15 17:55:50|23780|23768|23780|23768|23780|23768|23780|23768|1
1768499760000|2026-01-15 17:56:00|||||||||2
1768499770000|2026-01-15 17:56:10|23779.1|23767.1|23779.1|23767.1|23779.1|23767.1|23779.1|23767.1|1
1768499780000|2026-01-15 17:56:20|23777.8|23765.8|23777.5|23765.5|23777.8|23765.8|23776.3|23764.3|5
1768499790000|2026-01-15 17:56:30|23780|23768|23780.3|23768.3|23781.3|23769.3|23780|23768|7
1768499800000|2026-01-15 17:56:40|||||||||1
1768499820000|2026-01-15 17:57:00|||||||||1
1768499840000|2026-01-15 17:57:20|23779.1|23767.1|23779.1|23767.1|23779.1|23767.1|23779.1|23767.1|1
1768499850000|2026-01-15 17:57:30|23780|23768|23780|23768|23780|23768|23780|23768|4
1768499870000|2026-01-15 17:57:50|||||||||7
1768499880000|2026-01-15 17:58:00|||||||||2
1768499890000|2026-01-15 17:58:10|23777.3|23765.3|23779.8|23767.8|23779.8|23767.8|23777.3|23765.3|6
1768499900000|2026-01-15 17:58:20|23780|23768|23782.3|23770.3|23782.3|23770.3|23780|23768|26
1768499910000|2026-01-15 17:58:30|23781.3|23769.3|23780.3|23768.3|23781.3|23769.3|23780.3|23768.3|0
1768499920000|2026-01-15 17:58:40|23780|23768|23781.3|23769.3|23781.3|23769.3|23780|23768|13
1768499930000|2026-01-15 17:58:50|23784.3|23772.3|23784.1|23772.1|23784.3|23772.3|23784.1|23772.1|7
1768499940000|2026-01-15 17:59:00|||||||||2
1768499950000|2026-01-15 17:59:10|23785|23773|23785|23773|23785|23773|23785|23773|0
1768499970000|2026-01-15 17:59:30|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|1
1768499980000|2026-01-15 17:59:40|||||||||2
1768499990000|2026-01-15 17:59:50|23781.1|23769.1|23779.1|23767.1|23782.6|23770.6|23779.1|23767.1|41
1768500000000|2026-01-15 18:00:00|||||||||1
1768500010000|2026-01-15 18:00:10|23781.3|23769.3|23780.3|23768.3|23781.3|23769.3|23780.3|23768.3|2
1768500020000|2026-01-15 18:00:20|23781.6|23769.6|23778.8|23766.8|23781.6|23769.6|23777.6|23765.6|5
1768500030000|2026-01-15 18:00:30|23777.8|23765.8|23777.8|23765.8|23781.6|23769.6|23777.8|23765.8|20
1768500040000|2026-01-15 18:00:40|23780.8|23768.8|23781.6|23769.6|23783.8|23771.8|23780.8|23768.8|15
1768500050000|2026-01-15 18:00:50|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|0
1768500060000|2026-01-15 18:01:00|||||||||1
1768500090000|2026-01-15 18:01:30|23781.6|23769.6|23781.6|23769.6|23781.6|23769.6|23781.6|23769.6|8
1768500110000|2026-01-15 18:01:50|||||||||1
1768500120000|2026-01-15 18:02:00|||||||||2
1768500140000|2026-01-15 18:02:20|||||||||1
1768500150000|2026-01-15 18:02:30|23778.8|23766.8|23781.6|23769.6|23781.6|23769.6|23778.8|23766.8|11
1768500160000|2026-01-15 18:02:40|23781.3|23769.3|23781.3|23769.3|23781.3|23769.3|23781.3|23769.3|1
1768500170000|2026-01-15 18:02:50|23783.3|23771.3|23785.1|23773.1|23785.1|23773.1|23783.3|23771.3|10
1768500180000|2026-01-15 18:03:00|||||||||1
1768500190000|2026-01-15 18:03:10|||||||||3
1768500200000|2026-01-15 18:03:20|23784.1|23772.1|23784.1|23772.1|23784.1|23772.1|23784.1|23772.1|2
1768500230000|2026-01-15 18:03:50|23785.1|23773.1|23784.1|23772.1|23785.1|23773.1|23784.1|23772.1|2
1768500240000|2026-01-15 18:04:00|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|4
1768500250000|2026-01-15 18:04:10|23780.3|23768.3|23780.1|23768.1|23780.3|23768.3|23779.1|23767.1|24
1768500260000|2026-01-15 18:04:20|23779.1|23767.1|23780.3|23768.3|23782.3|23770.3|23779.1|23767.1|1
1768500290000|2026-01-15 18:04:50|23782.3|23770.3|23782.6|23770.6|23782.6|23770.6|23782.3|23770.3|1
1768500300000|2026-01-15 18:05:00|23782.3|23770.3|23781.3|23769.3|23782.3|23770.3|23781.3|23769.3|4
1768500310000|2026-01-15 18:05:10|23782.3|23770.3|23782.6|23770.6|23782.6|23770.6|23781.3|23769.3|5
1768500320000|2026-01-15 18:05:20|23785.1|23773.1|23787.6|23775.6|23787.6|23775.6|23785.1|23773.1|5
1768500330000|2026-01-15 18:05:30|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|9
1768500340000|2026-01-15 18:05:40|23789.1|23777.1|23789.1|23777.1|23789.1|23777.1|23789.1|23777.1|4
1768500350000|2026-01-15 18:05:50|23786.6|23774.6|23786.6|23774.6|23786.6|23774.6|23786.6|23774.6|9
1768500360000|2026-01-15 18:06:00|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|2
1768500370000|2026-01-15 18:06:10|23790.1|23778.1|23786.6|23774.6|23790.1|23778.1|23786.6|23774.6|4
1768500380000|2026-01-15 18:06:20|23786.8|23774.8|23786.8|23774.8|23786.8|23774.8|23786.8|23774.8|9
1768500400000|2026-01-15 18:06:40|23784.6|23772.6|23783.1|23771.1|23784.6|23772.6|23783.1|23771.1|2
1768500410000|2026-01-15 18:06:50|23782.1|23770.1|23781.6|23769.6|23783.1|23771.1|23781.6|23769.6|3
1768500420000|2026-01-15 18:07:00|23783.1|23771.1|23783.1|23771.1|23783.1|23771.1|23783.1|23771.1|2
1768500430000|2026-01-15 18:07:10|23784.6|23772.6|23784.6|23772.6|23784.6|23772.6|23784.6|23772.6|2
1768500440000|2026-01-15 18:07:20|23786.6|23774.6|23786.9|23774.9|23786.9|23774.9|23786.6|23774.6|2
1768500450000|2026-01-15 18:07:30|23787.1|23775.1|23788.1|23776.1|23788.1|23776.1|23786.9|23774.9|11
1768500460000|2026-01-15 18:07:40|||||||||3
1768500480000|2026-01-15 18:08:00|||||||||4
1768500490000|2026-01-15 18:08:10|23787.1|23775.1|23786.9|23774.9|23787.8|23775.8|23786.9|23774.9|47
1768500500000|2026-01-15 18:08:20|23787.8|23775.8|23787.8|23775.8|23787.8|23775.8|23787.8|23775.8|0
1768500520000|2026-01-15 18:08:40|23789.1|23777.1|23790.3|23778.3|23790.3|23778.3|23789.1|23777.1|28
1768500530000|2026-01-15 18:08:50|||||||||2
1768500540000|2026-01-15 18:09:00|23790.6|23778.6|23790.3|23778.3|23790.6|23778.6|23790.3|23778.3|2
1768500550000|2026-01-15 18:09:10|23789.1|23777.1|23789.1|23777.1|23789.1|23777.1|23789.1|23777.1|1
1768500560000|2026-01-15 18:09:20|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|16
1768500570000|2026-01-15 18:09:30|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|3
1768500580000|2026-01-15 18:09:40|23787.6|23775.6|23786.6|23774.6|23787.6|23775.6|23786.6|23774.6|0
1768500590000|2026-01-15 18:09:50|23787.6|23775.6|23786.6|23774.6|23787.6|23775.6|23786.6|23774.6|7
1768500600000|2026-01-15 18:10:00|23786.9|23774.9|23787.6|23775.6|23788.1|23776.1|23786.6|23774.6|43
1768500610000|2026-01-15 18:10:10|23786.6|23774.6|23787.6|23775.6|23787.6|23775.6|23786.6|23774.6|0
1768500620000|2026-01-15 18:10:20|23789.1|23777.1|23789.1|23777.1|23789.1|23777.1|23789.1|23777.1|2
1768500640000|2026-01-15 18:10:40|||||||||5
1768500650000|2026-01-15 18:10:50|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|1
1768500660000|2026-01-15 18:11:00|23789.1|23777.1|23788.8|23776.8|23789.1|23777.1|23788.8|23776.8|2
1768500670000|2026-01-15 18:11:10|23787.6|23775.6|23790.1|23778.1|23790.1|23778.1|23787.6|23775.6|5
1768500680000|2026-01-15 18:11:20|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|2
1768500690000|2026-01-15 18:11:30|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23785.3|23773.3|11
1768500700000|2026-01-15 18:11:40|23787.8|23775.8|23787.8|23775.8|23787.8|23775.8|23787.6|23775.6|1
1768500710000|2026-01-15 18:11:50|23788.1|23776.1|23789.1|23777.1|23789.1|23777.1|23788.1|23776.1|0
1768500720000|2026-01-15 18:12:00|23790.6|23778.6|23790.6|23778.6|23790.6|23778.6|23790.6|23778.6|58
1768500740000|2026-01-15 18:12:20|23789.1|23777.1|23793.1|23781.1|23793.1|23781.1|23789.1|23777.1|4
1768500760000|2026-01-15 18:12:40|23794.1|23782.1|23792.1|23780.1|23794.1|23782.1|23792.1|23780.1|10
1768500770000|2026-01-15 18:12:50|23793.1|23781.1|23794.1|23782.1|23794.1|23782.1|23793.1|23781.1|1
1768500780000|2026-01-15 18:13:00|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|18
1768500790000|2026-01-15 18:13:10|||||||||7
1768500810000|2026-01-15 18:13:30|||||||||1
1768500820000|2026-01-15 18:13:40|||||||||1
1768500830000|2026-01-15 18:13:50|23792.1|23780.1|23792.1|23780.1|23792.1|23780.1|23792.1|23780.1|1
1768500840000|2026-01-15 18:14:00|||||||||10
1768500850000|2026-01-15 18:14:10|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|0
1768500860000|2026-01-15 18:14:20|23792.1|23780.1|23791.9|23779.9|23792.1|23780.1|23791.9|23779.9|23
1768500870000|2026-01-15 18:14:30|23792.1|23780.1|23789.6|23777.6|23792.1|23780.1|23789.6|23777.6|2
1768500880000|2026-01-15 18:14:40|23790.6|23778.6|23790.6|23778.6|23790.6|23778.6|23790.6|23778.6|0
1768500890000|2026-01-15 18:14:50|23789.6|23777.6|23790.6|23778.6|23790.6|23778.6|23789.6|23777.6|16
1768500900000|2026-01-15 18:15:00|23788.4|23776.4|23785.9|23773.9|23788.4|23776.4|23785.9|23773.9|8
1768500910000|2026-01-15 18:15:10|||||||||1
1768500920000|2026-01-15 18:15:20|23788.4|23776.4|23788.4|23776.4|23788.4|23776.4|23788.4|23776.4|7
1768500930000|2026-01-15 18:15:30|23789.4|23777.4|23785.9|23773.9|23789.4|23777.4|23785.9|23773.9|0
1768500950000|2026-01-15 18:15:50|23785.6|23773.6|23787.1|23775.1|23787.1|23775.1|23785.6|23773.6|0
1768500960000|2026-01-15 18:16:00|23786.2|23774.2|23785.9|23773.9|23786.2|23774.2|23785.9|23773.9|3
1768500970000|2026-01-15 18:16:10|||||||||1
1768500990000|2026-01-15 18:16:30|23787.1|23775.1|23785.9|23773.9|23787.1|23775.1|23785.9|23773.9|0
1768501000000|2026-01-15 18:16:40|23782.9|23770.9|23782.9|23770.9|23782.9|23770.9|23782.9|23770.9|20
1768501010000|2026-01-15 18:16:50|23781.9|23769.9|23780.6|23768.6|23781.9|23769.9|23780.6|23768.6|0
1768501020000|2026-01-15 18:17:00|23780.4|23768.4|23780.4|23768.4|23780.6|23768.6|23780.4|23768.4|6
1768501030000|2026-01-15 18:17:10|||||||||1
1768501040000|2026-01-15 18:17:20|23783.1|23771.1|23782.1|23770.1|23783.1|23771.1|23782.1|23770.1|6
1768501050000|2026-01-15 18:17:30|||||||||6
1768501070000|2026-01-15 18:17:50|23783.1|23771.1|23779.4|23767.4|23783.1|23771.1|23779.4|23767.4|15
1768501080000|2026-01-15 18:18:00|23778.4|23766.4|23774.6|23762.6|23778.4|23766.4|23774.6|23762.6|3
1768501090000|2026-01-15 18:18:10|23777.1|23765.1|23777.1|23765.1|23777.1|23765.1|23777.1|23765.1|9
1768501130000|2026-01-15 18:18:50|||||||||3
1768501140000|2026-01-15 18:19:00|23774.6|23762.6|23774.6|23762.6|23774.6|23762.6|23774.6|23762.6|7
1768501150000|2026-01-15 18:19:10|23775.9|23763.9|23777.9|23765.9|23778.1|23766.1|23775.9|23763.9|3
1768501160000|2026-01-15 18:19:20|23775.9|23763.9|23777.9|23765.9|23777.9|23765.9|23775.6|23763.6|0
1768501170000|2026-01-15 18:19:30|23778.1|23766.1|23777.9|23765.9|23778.1|23766.1|23777.9|23765.9|16
1768501180000|2026-01-15 18:19:40|23780.6|23768.6|23780.6|23768.6|23780.6|23768.6|23780.6|23768.6|14
1768501200000|2026-01-15 18:20:00|||||||||2
1768501210000|2026-01-15 18:20:10|||||||||5
1768501220000|2026-01-15 18:20:20|23780.9|23768.9|23780.6|23768.6|23780.9|23768.9|23780.6|23768.6|1
1768501230000|2026-01-15 18:20:30|23780.9|23768.9|23780.9|23768.9|23780.9|23768.9|23780.9|23768.9|3
1768501260000|2026-01-15 18:21:00|23779.9|23767.9|23780.9|23768.9|23780.9|23768.9|23779.7|23767.7|1
1768501310000|2026-01-15 18:21:50|23785.9|23773.9|23785.9|23773.9|23785.9|23773.9|23785.9|23773.9|7
1768501320000|2026-01-15 18:22:00|23786.2|23774.2|23786.4|23774.4|23787.2|23775.2|23786.2|23774.2|3
1768501330000|2026-01-15 18:22:10|||||||||1
1768501340000|2026-01-15 18:22:20|||||||||1
1768501350000|2026-01-15 18:22:30|||||||||2
1768501370000|2026-01-15 18:22:50|23786.2|23774.2|23786.2|23774.2|23786.2|23774.2|23786.2|23774.2|1
1768501380000|2026-01-15 18:23:00|23785.6|23773.6|23785.9|23773.9|23786.4|23774.4|23783.7|23771.7|82
1768501390000|2026-01-15 18:23:10|23786.2|23774.2|23787.2|23775.2|23787.2|23775.2|23786.2|23774.2|1
1768501400000|2026-01-15 18:23:20|23787.4|23775.4|23787.4|23775.4|23787.4|23775.4|23787.4|23775.4|1
1768501410000|2026-01-15 18:23:30|23788.4|23776.4|23787.4|23775.4|23788.7|23776.7|23787.4|23775.4|0
1768501420000|2026-01-15 18:23:40|23788.4|23776.4|23788.4|23776.4|23788.4|23776.4|23788.4|23776.4|0
1768501440000|2026-01-15 18:24:00|23787.4|23775.4|23787.4|23775.4|23788.4|23776.4|23786.4|23774.4|2
1768501450000|2026-01-15 18:24:10|23786.4|23774.4|23785.9|23773.9|23788.1|23776.1|23785.9|23773.9|25
1768501460000|2026-01-15 18:24:20|23786.9|23774.9|23786.9|23774.9|23787.9|23775.9|23786.9|23774.9|1
1768501470000|2026-01-15 18:24:30|23788.1|23776.1|23787.9|23775.9|23788.1|23776.1|23787.9|23775.9|0
1768501480000|2026-01-15 18:24:40|23786.9|23774.9|23787.9|23775.9|23787.9|23775.9|23786.9|23774.9|2
1768501490000|2026-01-15 18:24:50|23788.2|23776.2|23788.2|23776.2|23788.2|23776.2|23788.2|23776.2|1
1768501500000|2026-01-15 18:25:00|23790.4|23778.4|23790.7|23778.7|23790.7|23778.7|23788.4|23776.4|8
1768501510000|2026-01-15 18:25:10|23789.7|23777.7|23790.7|23778.7|23790.7|23778.7|23789.4|23777.4|0
1768501520000|2026-01-15 18:25:20|23791.6|23779.6|23793.2|23781.2|23794.1|23782.1|23791.6|23779.6|38
1768501550000|2026-01-15 18:25:50|||||||||1
1768501590000|2026-01-15 18:26:30|||||||||1
1768501610000|2026-01-15 18:26:50|||||||||1
1768501620000|2026-01-15 18:27:00|||||||||29
1768501640000|2026-01-15 18:27:20|||||||||2
1768501680000|2026-01-15 18:28:00|23790.7|23778.7|23790.9|23778.9|23793.2|23781.2|23790.7|23778.7|12
1768501690000|2026-01-15 18:28:10|23790.7|23778.7|23790.7|23778.7|23790.7|23778.7|23790.7|23778.7|0
1768501700000|2026-01-15 18:28:20|23791.6|23779.6|23793.2|23781.2|23793.2|23781.2|23790.7|23778.7|5
1768501720000|2026-01-15 18:28:40|23792.9|23780.9|23792.9|23780.9|23792.9|23780.9|23792.9|23780.9|2
1768501740000|2026-01-15 18:29:00|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|2
1768501750000|2026-01-15 18:29:10|||||||||1
1768501760000|2026-01-15 18:29:20|23794.1|23782.1|23794.1|23782.1|23794.1|23782.1|23794.1|23782.1|0
1768501770000|2026-01-15 18:29:30|23794.2|23782.2|23794.2|23782.2|23794.2|23782.2|23794.2|23782.2|4
1768501790000|2026-01-15 18:29:50|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|0
1768501800000|2026-01-15 18:30:00|23792.2|23780.2|23791.9|23779.9|23792.9|23780.9|23790.7|23778.7|8
1768501810000|2026-01-15 18:30:10|23791.7|23779.7|23790.7|23778.7|23791.7|23779.7|23790.7|23778.7|0
1768501820000|2026-01-15 18:30:20|23791.7|23779.7|23791.7|23779.7|23791.7|23779.7|23791.7|23779.7|1
1768501830000|2026-01-15 18:30:30|23790.4|23778.4|23790.4|23778.4|23790.4|23778.4|23790.4|23778.4|3
1768501840000|2026-01-15 18:30:40|23789.4|23777.4|23788.9|23776.9|23789.4|23777.4|23786.9|23774.9|26
1768501850000|2026-01-15 18:30:50|23787.6|23775.6|23788.9|23776.9|23788.9|23776.9|23787.6|23775.6|1
1768501860000|2026-01-15 18:31:00|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|1
1768501890000|2026-01-15 18:31:30|23787.6|23775.6|23785.4|23773.4|23787.6|23775.6|23785.4|23773.4|1
1768501900000|2026-01-15 18:31:40|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|0
1768501920000|2026-01-15 18:32:00|23784.9|23772.9|23783.9|23771.9|23784.9|23772.9|23783.9|23771.9|2
1768501930000|2026-01-15 18:32:10|23783.6|23771.6|23782.4|23770.4|23783.9|23771.9|23781.1|23769.1|56
1768501940000|2026-01-15 18:32:20|23782.6|23770.6|23777.6|23765.6|23782.6|23770.6|23776.4|23764.4|6
1768501950000|2026-01-15 18:32:30|23779.2|23767.2|23779.2|23767.2|23779.2|23767.2|23779.2|23767.2|3
1768501960000|2026-01-15 18:32:40|||||||||2
1768501970000|2026-01-15 18:32:50|23778.9|23766.9|23778.9|23766.9|23778.9|23766.9|23778.9|23766.9|0
1768501980000|2026-01-15 18:33:00|23778.6|23766.6|23776.1|23764.1|23778.6|23766.6|23776.1|23764.1|13
1768501990000|2026-01-15 18:33:10|23775.1|23763.1|23774.2|23762.2|23775.1|23763.1|23773.9|23761.9|3
1768502000000|2026-01-15 18:33:20|23773.9|23761.9|23773.9|23761.9|23774.2|23762.2|23773.9|23761.9|3
1768502010000|2026-01-15 18:33:30|23777.6|23765.6|23776.1|23764.1|23778.6|23766.6|23776.1|23764.1|3
1768502020000|2026-01-15 18:33:40|23776.4|23764.4|23776.4|23764.4|23776.4|23764.4|23776.4|23764.4|1
1768502030000|2026-01-15 18:33:50|23775.4|23763.4|23774.9|23762.9|23775.4|23763.4|23774.9|23762.9|0
1768502040000|2026-01-15 18:34:00|23773.9|23761.9|23768.9|23756.9|23773.9|23761.9|23768.9|23756.9|4
1768502050000|2026-01-15 18:34:10|23770.2|23758.2|23768.9|23756.9|23770.2|23758.2|23768.9|23756.9|1
1768502080000|2026-01-15 18:34:40|23768.6|23756.6|23769.2|23757.2|23771.1|23759.1|23768.6|23756.6|1
1768502090000|2026-01-15 18:34:50|23770.2|23758.2|23771.1|23759.1|23771.1|23759.1|23769.2|23757.2|0
1768502100000|2026-01-15 18:35:00|23772.1|23760.1|23774.9|23762.9|23774.9|23762.9|23772.1|23760.1|9
1768502110000|2026-01-15 18:35:10|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|0
1768502120000|2026-01-15 18:35:20|23775.9|23763.9|23776.4|23764.4|23776.4|23764.4|23774.9|23762.9|10
1768502130000|2026-01-15 18:35:30|23776.7|23764.7|23777.7|23765.7|23777.7|23765.7|23776.4|23764.4|1
1768502140000|2026-01-15 18:35:40|23777.4|23765.4|23777.7|23765.7|23777.7|23765.7|23777.4|23765.4|1
1768502150000|2026-01-15 18:35:50|23777.4|23765.4|23777.4|23765.4|23777.7|23765.7|23777.4|23765.4|0
1768502160000|2026-01-15 18:36:00|23777.7|23765.7|23777.4|23765.4|23777.7|23765.7|23777.4|23765.4|3
1768502170000|2026-01-15 18:36:10|23777.7|23765.7|23777.4|23765.4|23777.7|23765.7|23777.4|23765.4|7
1768502190000|2026-01-15 18:36:30|23776.4|23764.4|23774.9|23762.9|23776.4|23764.4|23774.9|23762.9|1
1768502200000|2026-01-15 18:36:40|23775.2|23763.2|23773.9|23761.9|23775.2|23763.2|23772.4|23760.4|11
1768502210000|2026-01-15 18:36:50|23771.9|23759.9|23772.7|23760.7|23772.7|23760.7|23771.1|23759.1|17
1768502220000|2026-01-15 18:37:00|23774.6|23762.6|23773.6|23761.6|23775.2|23763.2|23772.9|23760.9|3
1768502230000|2026-01-15 18:37:10|23772.7|23760.7|23772.7|23760.7|23772.7|23760.7|23772.7|23760.7|0
1768502240000|2026-01-15 18:37:20|23773.6|23761.6|23773.9|23761.9|23773.9|23761.9|23773.6|23761.6|2
1768502250000|2026-01-15 18:37:30|23776.7|23764.7|23776.4|23764.4|23777.7|23765.7|23776.4|23764.4|16
1768502260000|2026-01-15 18:37:40|23777.4|23765.4|23777.9|23765.9|23777.9|23765.9|23777.4|23765.4|0
1768502270000|2026-01-15 18:37:50|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|0
1768502280000|2026-01-15 18:38:00|23777.9|23765.9|23778.2|23766.2|23778.2|23766.2|23777.9|23765.9|62
1768502290000|2026-01-15 18:38:10|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|1
1768502300000|2026-01-15 18:38:20|23778.2|23766.2|23776.9|23764.9|23778.2|23766.2|23776.9|23764.9|3
1768502310000|2026-01-15 18:38:30|23776|23764|23775.7|23763.7|23776|23764|23775.7|23763.7|0
1768502320000|2026-01-15 18:38:40|||||||||1
1768502330000|2026-01-15 18:38:50|23776|23764|23776|23764|23776|23764|23776|23764|7
1768502340000|2026-01-15 18:39:00|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|1
1768502350000|2026-01-15 18:39:10|23771|23759|23771|23759|23771|23759|23770.7|23758.7|19
1768502360000|2026-01-15 18:39:20|23771.2|23759.2|23771.9|23759.9|23771.9|23759.9|23771|23759|1
1768502370000|2026-01-15 18:39:30|23772.9|23760.9|23773.5|23761.5|23773.5|23761.5|23772.9|23760.9|5
1768502380000|2026-01-15 18:39:40|23773.2|23761.2|23773.5|23761.5|23773.5|23761.5|23773.2|23761.2|1
1768502390000|2026-01-15 18:39:50|23775.7|23763.7|23776|23764|23776|23764|23775.7|23763.7|3
1768502400000|2026-01-15 18:40:00|||||||||2
1768502410000|2026-01-15 18:40:10|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|23774.7|23762.7|8
1768502420000|2026-01-15 18:40:20|23776|23764|23776|23764|23776|23764|23775.7|23763.7|4
1768502430000|2026-01-15 18:40:30|23776.9|23764.9|23777.9|23765.9|23778.2|23766.2|23776|23764|4
1768502440000|2026-01-15 18:40:40|23776.9|23764.9|23777.9|23765.9|23777.9|23765.9|23776.9|23764.9|1
1768502450000|2026-01-15 18:40:50|23778.2|23766.2|23777.9|23765.9|23778.2|23766.2|23776.7|23764.7|2
1768502460000|2026-01-15 18:41:00|23776.9|23764.9|23777.9|23765.9|23777.9|23765.9|23776.9|23764.9|1
1768502470000|2026-01-15 18:41:10|23776.7|23764.7|23773.5|23761.5|23777.7|23765.7|23773.5|23761.5|9
1768502480000|2026-01-15 18:41:20|23773.2|23761.2|23769.7|23757.7|23773.2|23761.2|23768.5|23756.5|9
1768502490000|2026-01-15 18:41:30|23770.7|23758.7|23770.7|23758.7|23770.7|23758.7|23770.7|23758.7|5
1768502500000|2026-01-15 18:41:40|23772.7|23760.7|23768.5|23756.5|23772.7|23760.7|23768.5|23756.5|9
1768502510000|2026-01-15 18:41:50|23771.7|23759.7|23776|23764|23776.9|23764.9|23771.7|23759.7|11
1768502520000|2026-01-15 18:42:00|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|23775.4|23763.4|3
1768502530000|2026-01-15 18:42:10|23774.7|23762.7|23776|23764|23776|23764|23774.7|23762.7|1
1768502550000|2026-01-15 18:42:30|23775.4|23763.4|23775.4|23763.4|23775.7|23763.7|23775.4|23763.4|1
1768502570000|2026-01-15 18:42:50|23775.7|23763.7|23775.4|23763.4|23775.7|23763.7|23775.4|23763.4|0
1768502580000|2026-01-15 18:43:00|23775.2|23763.2|23773.2|23761.2|23775.2|23763.2|23772.9|23760.9|7
1768502600000|2026-01-15 18:43:20|23772.9|23760.9|23774.2|23762.2|23774.2|23762.2|23772.9|23760.9|0
1768502610000|2026-01-15 18:43:30|23773.2|23761.2|23773.2|23761.2|23773.2|23761.2|23773.2|23761.2|2
1768502620000|2026-01-15 18:43:40|23775.4|23763.4|23775.4|23763.4|23775.4|23763.4|23775.4|23763.4|1
1768502630000|2026-01-15 18:43:50|23774.5|23762.5|23775.4|23763.4|23775.4|23763.4|23774.5|23762.5|0
1768502640000|2026-01-15 18:44:00|23776.7|23764.7|23775.4|23763.4|23776.7|23764.7|23775.4|23763.4|2
1768502650000|2026-01-15 18:44:10|23776.4|23764.4|23775.7|23763.7|23776.7|23764.7|23775.7|23763.7|2
1768502660000|2026-01-15 18:44:20|23776.7|23764.7|23777.9|23765.9|23777.9|23765.9|23776.7|23764.7|2
1768502670000|2026-01-15 18:44:30|23778.2|23766.2|23777.9|23765.9|23778.2|23766.2|23777.9|23765.9|1
1768502680000|2026-01-15 18:44:40|23777|23765|23777|23765|23777|23765|23777|23765|0
1768502690000|2026-01-15 18:44:50|23777.9|23765.9|23777.9|23765.9|23777.9|23765.9|23777.9|23765.9|0
1768502700000|2026-01-15 18:45:00|23777.7|23765.7|23774.7|23762.7|23777.7|23765.7|23774.7|23762.7|2
1768502710000|2026-01-15 18:45:10|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|23775.7|23763.7|0
1768502720000|2026-01-15 18:45:20|23776.7|23764.7|23777.9|23765.9|23777.9|23765.9|23776.7|23764.7|11
1768502730000|2026-01-15 18:45:30|23778.2|23766.2|23778.2|23766.2|23778.2|23766.2|23778.2|23766.2|11
1768502740000|2026-01-15 18:45:40|23779.2|23767.2|23780.7|23768.7|23780.7|23768.7|23778.2|23766.2|4
1768502750000|2026-01-15 18:45:50|23781.7|23769.7|23783.2|23771.2|23784.5|23772.5|23781.7|23769.7|1
1768502760000|2026-01-15 18:46:00|23783.5|23771.5|23783.5|23771.5|23785.7|23773.7|23783.2|23771.2|3
1768502770000|2026-01-15 18:46:10|23782.9|23770.9|23782.9|23770.9|23782.9|23770.9|23782.9|23770.9|0
1768502780000|2026-01-15 18:46:20|23784.7|23772.7|23785.7|23773.7|23785.7|23773.7|23784.7|23772.7|2
1768502790000|2026-01-15 18:46:30|23786|23774|23788.5|23776.5|23788.7|23776.7|23786|23774|38
1768502800000|2026-01-15 18:46:40|23782|23770|23781|23769|23782.2|23770.2|23781|23769|13
1768502810000|2026-01-15 18:46:50|23781.5|23769.5|23779|23767|23783.5|23771.5|23778.5|23766.5|7
1768502820000|2026-01-15 18:47:00|23778.5|23766.5|23778.7|23766.7|23778.7|23766.7|23778.5|23766.5|1
1768502830000|2026-01-15 18:47:10|23779.7|23767.7|23779|23767|23780|23768|23778.7|23766.7|2
1768502840000|2026-01-15 18:47:20|23780|23768|23781|23769|23781|23769|23779|23767|1
1768502850000|2026-01-15 18:47:30|||||||||13
1768502860000|2026-01-15 18:47:40|23779.7|23767.7|23779.5|23767.5|23779.7|23767.7|23779.5|23767.5|1
1768502880000|2026-01-15 18:48:00|||||||||1
1768502890000|2026-01-15 18:48:10|23780.7|23768.7|23780.7|23768.7|23780.7|23768.7|23780.5|23768.5|2
1768502900000|2026-01-15 18:48:20|23780.5|23768.5|23780.5|23768.5|23780.5|23768.5|23780.5|23768.5|1
1768502910000|2026-01-15 18:48:30|||||||||7
1768502920000|2026-01-15 18:48:40|23780.7|23768.7|23781|23769|23781|23769|23779.7|23767.7|6
1768502930000|2026-01-15 18:48:50|23782|23770|23779.7|23767.7|23782|23770|23779.7|23767.7|0
1768502940000|2026-01-15 18:49:00|23779.5|23767.5|23774.7|23762.7|23779.5|23767.5|23774.7|23762.7|6
1768502950000|2026-01-15 18:49:10|23775.7|23763.7|23773|23761|23775.7|23763.7|23772|23760|6
1768502960000|2026-01-15 18:49:20|23772|23760|23770.7|23758.7|23772|23760|23769.7|23757.7|6
1768502970000|2026-01-15 18:49:30|23769.7|23757.7|23770.7|23758.7|23770.7|23758.7|23769.7|23757.7|0
1768502980000|2026-01-15 18:49:40|23769.7|23757.7|23769.7|23757.7|23769.7|23757.7|23769.7|23757.7|1
1768502990000|2026-01-15 18:49:50|23770.7|23758.7|23770.7|23758.7|23770.7|23758.7|23770.7|23758.7|1
1768503000000|2026-01-15 18:50:00|23771.2|23759.2|23773.2|23761.2|23773.5|23761.5|23771.2|23759.2|6
1768503010000|2026-01-15 18:50:10|23775.2|23763.2|23775.5|23763.5|23775.5|23763.5|23775.2|23763.2|3
1768503020000|2026-01-15 18:50:20|23777|23765|23778|23766|23778|23766|23776|23764|1
1768503040000|2026-01-15 18:50:40|23777|23765|23777|23765|23777|23765|23777|23765|2
1768503050000|2026-01-15 18:50:50|23778|23766|23778|23766|23778|23766|23778|23766|1
1768503060000|2026-01-15 18:51:00|23777|23765|23777.2|23765.2|23777.2|23765.2|23776.7|23764.7|3
1768503070000|2026-01-15 18:51:10|23779.5|23767.5|23779.5|23767.5|23779.5|23767.5|23779.5|23767.5|6
1768503080000|2026-01-15 18:51:20|||||||||2
1768503090000|2026-01-15 18:51:30|23779.2|23767.2|23781|23769|23781|23769|23779.2|23767.2|22
1768503100000|2026-01-15 18:51:40|||||||||3
1768503110000|2026-01-15 18:51:50|23781.3|23769.3|23782.2|23770.2|23782.2|23770.2|23781.3|23769.3|0
1768503120000|2026-01-15 18:52:00|23783.2|23771.2|23783|23771|23783.2|23771.2|23782|23770|16
1768503130000|2026-01-15 18:52:10|||||||||13
1768503150000|2026-01-15 18:52:30|23783.2|23771.2|23782|23770|23783.2|23771.2|23782|23770|0
1768503160000|2026-01-15 18:52:40|23783|23771|23783|23771|23783|23771|23780.7|23768.7|2
1768503170000|2026-01-15 18:52:50|23781.7|23769.7|23783|23771|23783|23771|23781.7|23769.7|1
1768503180000|2026-01-15 18:53:00|23782|23770|23783.2|23771.2|23784.2|23772.2|23782|23770|14
1768503190000|2026-01-15 18:53:10|23783|23771|23782|23770|23783|23771|23781.7|23769.7|25
1768503200000|2026-01-15 18:53:20|23783|23771|23783|23771|23783|23771|23783|23771|0
1768503210000|2026-01-15 18:53:30|23782|23770|23782|23770|23783|23771|23781.7|23769.7|3
1768503220000|2026-01-15 18:53:40|23783|23771|23782.2|23770.2|23783.2|23771.2|23782.2|23770.2|86
1768503230000|2026-01-15 18:53:50|23783|23771|23779.7|23767.7|23783.2|23771.2|23779.7|23767.7|7
1768503240000|2026-01-15 18:54:00|23780.7|23768.7|23781|23769|23781.3|23769.3|23778.5|23766.5|34
1768503250000|2026-01-15 18:54:10|23781.3|23769.3|23783.5|23771.5|23783.5|23771.5|23781|23769|11
1768503260000|2026-01-15 18:54:20|23781.3|23769.3|23782.5|23770.5|23783.5|23771.5|23781.3|23769.3|1
1768503270000|2026-01-15 18:54:30|23781.5|23769.5|23784|23772|23784|23772|23781.3|23769.3|23
1768503280000|2026-01-15 18:54:40|23783.8|23771.8|23782.8|23770.8|23784|23772|23782.8|23770.8|48
1768503290000|2026-01-15 18:54:50|||||||||10
1768503300000|2026-01-15 18:55:00|23783.8|23771.8|23784|23772|23784|23772|23783.8|23771.8|9
1768503310000|2026-01-15 18:55:10|23783.8|23771.8|23783.8|23771.8|23783.8|23771.8|23782.8|23770.8|1
1768503320000|2026-01-15 18:55:20|23784|23772|23784|23772|23784|23772|23784|23772|5
1768503330000|2026-01-15 18:55:30|23785|23773|23789|23777|23789|23777|23785|23773|19
1768503340000|2026-01-15 18:55:40|23788.8|23776.8|23787.5|23775.5|23788.8|23776.8|23787.3|23775.3|8
1768503350000|2026-01-15 18:55:50|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|4
1768503360000|2026-01-15 18:56:00|23786.8|23774.8|23788.8|23776.8|23788.8|23776.8|23786.5|23774.5|19
1768503370000|2026-01-15 18:56:10|23787.8|23775.8|23787.5|23775.5|23788.8|23776.8|23787.5|23775.5|11
1768503380000|2026-01-15 18:56:20|23788.5|23776.5|23788.8|23776.8|23788.8|23776.8|23788.5|23776.5|3
1768503390000|2026-01-15 18:56:30|||||||||3
1768503400000|2026-01-15 18:56:40|23787.8|23775.8|23788.8|23776.8|23788.8|23776.8|23787.8|23775.8|3
1768503410000|2026-01-15 18:56:50|23789.8|23777.8|23787.8|23775.8|23790|23778|23787.8|23775.8|9
1768503420000|2026-01-15 18:57:00|23788.8|23776.8|23789|23777|23789|23777|23786.8|23774.8|23
1768503430000|2026-01-15 18:57:10|23790|23778|23792|23780|23794.2|23782.2|23789|23777|81
1768503440000|2026-01-15 18:57:20|23791|23779|23790.5|23778.5|23791.7|23779.7|23789.5|23777.5|6
1768503450000|2026-01-15 18:57:30|23790.7|23778.7|23791|23779|23794.2|23782.2|23790.7|23778.7|8
1768503460000|2026-01-15 18:57:40|23792.3|23780.3|23794.2|23782.2|23794.2|23782.2|23791|23779|8
1768503470000|2026-01-15 18:57:50|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|23793.2|23781.2|1
1768503480000|2026-01-15 18:58:00|23794.2|23782.2|23793.2|23781.2|23794.8|23782.8|23791.7|23779.7|57
1768503490000|2026-01-15 18:58:10|23794.5|23782.5|23793.5|23781.5|23794.5|23782.5|23793.5|23781.5|18
1768503500000|2026-01-15 18:58:20|23794.8|23782.8|23795.3|23783.3|23795.3|23783.3|23794.8|23782.8|10
1768503510000|2026-01-15 18:58:30|||||||||3
1768503520000|2026-01-15 18:58:40|23794.8|23782.8|23795|23783|23795|23783|23794.8|23782.8|8
1768503530000|2026-01-15 18:58:50|23794.8|23782.8|23793.8|23781.8|23794.8|23782.8|23792.5|23780.5|3
1768503540000|2026-01-15 18:59:00|23794.8|23782.8|23795|23783|23795|23783|23793.8|23781.8|18
1768503550000|2026-01-15 18:59:10|23791.8|23779.8|23796|23784|23797.3|23785.3|23791.8|23779.8|48
1768503560000|2026-01-15 18:59:20|23794.8|23782.8|23795.3|23783.3|23796|23784|23794.8|23782.8|12
1768503570000|2026-01-15 18:59:30|23794.5|23782.5|23800|23788|23802.3|23790.3|23794.5|23782.5|55
1768503580000|2026-01-15 18:59:40|23800.3|23788.3|23796.5|23784.5|23802.3|23790.3|23795.3|23783.3|105
1768503590000|2026-01-15 18:59:50|23795.6|23783.6|23797.8|23785.8|23797.8|23785.8|23795.3|23783.3|96
1768503600000|2026-01-15 19:00:00|23799.3|23787.3|23800.6|23788.6|23800.6|23788.6|23798.3|23786.3|20
1768503610000|2026-01-15 19:00:10|23800.8|23788.8|23800.6|23788.6|23801.8|23789.8|23800.6|23788.6|16
1768503620000|2026-01-15 19:00:20|23799.8|23787.8|23802.1|23790.1|23802.8|23790.8|23798.3|23786.3|21
1768503630000|2026-01-15 19:00:30|23800.6|23788.6|23802.8|23790.8|23802.8|23790.8|23800.6|23788.6|1
1768503640000|2026-01-15 19:00:40|23803.1|23791.1|23805.3|23793.3|23805.3|23793.3|23803.1|23791.1|11
1768503650000|2026-01-15 19:00:50|||||||||12
1768503660000|2026-01-15 19:01:00|23805.6|23793.6|23805.8|23793.8|23805.8|23793.8|23805.3|23793.3|33
1768503670000|2026-01-15 19:01:10|23805.6|23793.6|23805.8|23793.8|23805.8|23793.8|23805.6|23793.6|8
1768503680000|2026-01-15 19:01:20|23805.6|23793.6|23805.6|23793.6|23805.6|23793.6|23805.6|23793.6|3
1768503690000|2026-01-15 19:01:30|23805.8|23793.8|23805.6|23793.6|23805.8|23793.8|23804.6|23792.6|12
1768503700000|2026-01-15 19:01:40|23804.6|23792.6|23805.8|23793.8|23805.8|23793.8|23804.6|23792.6|10
1768503710000|2026-01-15 19:01:50|23805.6|23793.6|23803.1|23791.1|23805.6|23793.6|23802.8|23790.8|31
1768503720000|2026-01-15 19:02:00|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|1
1768503740000|2026-01-15 19:02:20|||||||||5
1768503750000|2026-01-15 19:02:30|23800.3|23788.3|23801.8|23789.8|23801.8|23789.8|23800.3|23788.3|10
1768503760000|2026-01-15 19:02:40|23799.3|23787.3|23798.1|23786.1|23799.3|23787.3|23797.8|23785.8|1
1768503770000|2026-01-15 19:02:50|23797.8|23785.8|23800.8|23788.8|23800.8|23788.8|23797.8|23785.8|14
1768503780000|2026-01-15 19:03:00|23798.6|23786.6|23802.1|23790.1|23803.1|23791.1|23798.6|23786.6|32
1768503790000|2026-01-15 19:03:10|23803.1|23791.1|23803.3|23791.3|23803.3|23791.3|23803.1|23791.1|0
1768503800000|2026-01-15 19:03:20|23803.1|23791.1|23801.8|23789.8|23803.1|23791.1|23801.8|23789.8|1
1768503810000|2026-01-15 19:03:30|23800.6|23788.6|23801.8|23789.8|23801.8|23789.8|23799.6|23787.6|5
1768503820000|2026-01-15 19:03:40|23798.3|23786.3|23798.1|23786.1|23798.3|23786.3|23798.1|23786.1|4
1768503830000|2026-01-15 19:03:50|23797.8|23785.8|23796.8|23784.8|23797.8|23785.8|23796.8|23784.8|11
1768503840000|2026-01-15 19:04:00|23795.8|23783.8|23797.8|23785.8|23797.8|23785.8|23794.6|23782.6|8
1768503850000|2026-01-15 19:04:10|23799.1|23787.1|23799.6|23787.6|23801.6|23789.6|23799.1|23787.1|0
1768503860000|2026-01-15 19:04:20|23801.6|23789.6|23802.8|23790.8|23804.1|23792.1|23801.6|23789.6|4
1768503870000|2026-01-15 19:04:30|23801.6|23789.6|23799.1|23787.1|23801.6|23789.6|23799.1|23787.1|19
1768503880000|2026-01-15 19:04:40|23798.8|23786.8|23796.8|23784.8|23798.8|23786.8|23796.8|23784.8|3
1768503890000|2026-01-15 19:04:50|23799.1|23787.1|23799.1|23787.1|23799.1|23787.1|23796.8|23784.8|36
1768573800000|2026-01-16 14:30:00|23819.8|23807.8|23766.6|23754.6|23819.8|23807.8|23766.6|23754.6|92
1768573810000|2026-01-16 14:30:10|23766.3|23754.3|23775.3|23763.3|23779.3|23767.3|23762.6|23750.6|56
1768573820000|2026-01-16 14:30:20|23775.6|23763.6|23777.3|23765.3|23780.1|23768.1|23772.6|23760.6|23
1768573830000|2026-01-16 14:30:30|23776.3|23764.3|23760.6|23748.6|23777.8|23765.8|23759.8|23747.8|16
1768573840000|2026-01-16 14:30:40|23756.8|23744.8|23753.9|23741.9|23760.8|23748.8|23751.4|23739.4|28
1768573850000|2026-01-16 14:30:50|23754.1|23742.1|23751.9|23739.9|23756.6|23744.6|23742.1|23730.1|155
1768573860000|2026-01-16 14:31:00|23749.4|23737.4|23731.9|23719.9|23749.4|23737.4|23722.9|23710.9|25
1768573870000|2026-01-16 14:31:10|23734.4|23722.4|23742.4|23730.4|23742.4|23730.4|23727.1|23715.1|26
1768573880000|2026-01-16 14:31:20|23741.4|23729.4|23743.9|23731.9|23745.1|23733.1|23737.9|23725.9|24
1768573890000|2026-01-16 14:31:30|23743.6|23731.6|23751.1|23739.1|23759.6|23747.6|23743.6|23731.6|19
1768573900000|2026-01-16 14:31:40|23753.1|23741.1|23742.1|23730.1|23753.1|23741.1|23742.1|23730.1|37
1768573910000|2026-01-16 14:31:50|23739.9|23727.9|23742.1|23730.1|23744.9|23732.9|23735.6|23723.6|18
1768573920000|2026-01-16 14:32:00|23743.1|23731.1|23727.1|23715.1|23743.1|23731.1|23726.9|23714.9|16
1768573930000|2026-01-16 14:32:10|23726.9|23714.9|23713.4|23701.4|23726.9|23714.9|23712.4|23700.4|54
1768573940000|2026-01-16 14:32:20|23713.1|23701.1|23711.9|23699.9|23716.1|23704.1|23707.4|23695.4|26
1768573950000|2026-01-16 14:32:30|23711.4|23699.4|23714.6|23702.6|23714.6|23702.6|23709.9|23697.9|13
1768573960000|2026-01-16 14:32:40|23715.1|23703.1|23720.9|23708.9|23721.9|23709.9|23714.6|23702.6|7
1768573970000|2026-01-16 14:32:50|23720.6|23708.6|23709.6|23697.6|23720.6|23708.6|23709.4|23697.4|12
1768573980000|2026-01-16 14:33:00|23708.1|23696.1|23699.7|23687.7|23708.1|23696.1|23696.4|23684.4|122
1768573990000|2026-01-16 14:33:10|23695.9|23683.9|23691.2|23679.2|23698.7|23686.7|23690.9|23678.9|31
1768574000000|2026-01-16 14:33:20|23690.9|23678.9|23698.4|23686.4|23698.4|23686.4|23687.4|23675.4|41
1768574010000|2026-01-16 14:33:30|23698.7|23686.7|23702.2|23690.2|23703.7|23691.7|23698.7|23686.7|9
1768574020000|2026-01-16 14:33:40|23701.2|23689.2|23703.7|23691.7|23703.7|23691.7|23699.9|23687.9|18
1768574030000|2026-01-16 14:33:50|23704.7|23692.7|23715.9|23703.9|23715.9|23703.9|23704.7|23692.7|31
1768574040000|2026-01-16 14:34:00|23714.7|23702.7|23712.4|23700.4|23714.7|23702.7|23705.9|23693.9|59
1768574050000|2026-01-16 14:34:10|23712.2|23700.2|23705.9|23693.9|23712.2|23700.2|23705.9|23693.9|20
1768574060000|2026-01-16 14:34:20|23706.9|23694.9|23717.4|23705.4|23717.4|23705.4|23703.9|23691.9|6
1768574070000|2026-01-16 14:34:30|23716.4|23704.4|23705.9|23693.9|23716.4|23704.4|23705.9|23693.9|19
1768574080000|2026-01-16 14:34:40|23706.2|23694.2|23699.7|23687.7|23706.2|23694.2|23699.7|23687.7|5
1768574090000|2026-01-16 14:34:50|23698.7|23686.7|23696.2|23684.2|23698.7|23686.7|23687.2|23675.2|28
1768574100000|2026-01-16 14:35:00|23697.2|23685.2|23698.4|23686.4|23698.9|23686.9|23690.9|23678.9|20
1768574110000|2026-01-16 14:35:10|23698.7|23686.7|23705.9|23693.9|23707.2|23695.2|23698.4|23686.4|16
1768574120000|2026-01-16 14:35:20|23703.9|23691.9|23699.9|23687.9|23703.9|23691.9|23697.4|23685.4|7
1768574130000|2026-01-16 14:35:30|23699.7|23687.7|23697.2|23685.2|23699.7|23687.7|23697.2|23685.2|7
1768574140000|2026-01-16 14:35:40|23698.4|23686.4|23697.2|23685.2|23698.7|23686.7|23697.2|23685.2|8
1768574150000|2026-01-16 14:35:50|23697.7|23685.7|23699.7|23687.7|23704.4|23692.4|23697.7|23685.7|16
1768574160000|2026-01-16 14:36:00|23698.4|23686.4|23699.9|23687.9|23700.9|23688.9|23697.2|23685.2|16
1768574170000|2026-01-16 14:36:10|23700.9|23688.9|23710.9|23698.9|23710.9|23698.9|23698.4|23686.4|18
1768574180000|2026-01-16 14:36:20|23713.4|23701.4|23709.9|23697.9|23715.9|23703.9|23709.9|23697.9|10
1768574190000|2026-01-16 14:36:30|23709.7|23697.7|23708.4|23696.4|23709.7|23697.7|23707.4|23695.4|2
1768574200000|2026-01-16 14:36:40|23707.4|23695.4|23705.9|23693.9|23708.7|23696.7|23705.9|23693.9|2
1768574210000|2026-01-16 14:36:50|23704.9|23692.9|23705.9|23693.9|23705.9|23693.9|23704.7|23692.7|11
1768574220000|2026-01-16 14:37:00|23707.2|23695.2|23720.9|23708.9|23720.9|23708.9|23707.2|23695.2|32
1768574230000|2026-01-16 14:37:10|23720.7|23708.7|23720.4|23708.4|23721.7|23709.7|23719.2|23707.2|10
1768574240000|2026-01-16 14:37:20|23721.7|23709.7|23720.4|23708.4|23729.2|23717.2|23719.7|23707.7|11
1768574250000|2026-01-16 14:37:30|23719.4|23707.4|23716.7|23704.7|23719.4|23707.4|23716.7|23704.7|6
1768574260000|2026-01-16 14:37:40|23715.7|23703.7|23720.4|23708.4|23720.7|23708.7|23715.4|23703.4|19
1768574270000|2026-01-16 14:37:50|23720.7|23708.7|23721.7|23709.7|23721.7|23709.7|23720.7|23708.7|0
1768574280000|2026-01-16 14:38:00|23720.7|23708.7|23729.2|23717.2|23729.2|23717.2|23720.7|23708.7|73
1768574290000|2026-01-16 14:38:10|23730.2|23718.2|23725.4|23713.4|23730.2|23718.2|23724.2|23712.2|12
1768574300000|2026-01-16 14:38:20|23724.2|23712.2|23722.9|23710.9|23725.4|23713.4|23722.9|23710.9|2
1768574310000|2026-01-16 14:38:30|23721.9|23709.9|23721.9|23709.9|23722.9|23710.9|23715.4|23703.4|8
1768574320000|2026-01-16 14:38:40|23721.7|23709.7|23722.9|23710.9|23722.9|23710.9|23721.7|23709.7|1
1768574330000|2026-01-16 14:38:50|23723.2|23711.2|23719.2|23707.2|23723.7|23711.7|23719.2|23707.2|17
1768574340000|2026-01-16 14:39:00|23718.7|23706.7|23716.7|23704.7|23718.7|23706.7|23716.7|23704.7|22
1768574350000|2026-01-16 14:39:10|23718.7|23706.7|23722.7|23710.7|23722.7|23710.7|23718.7|23706.7|37
1768574360000|2026-01-16 14:39:20|23721.2|23709.2|23727.4|23715.4|23728.7|23716.7|23721.2|23709.2|18
1768574370000|2026-01-16 14:39:30|23727.5|23715.5|23725.2|23713.2|23727.5|23715.5|23725.2|23713.2|1
1768574380000|2026-01-16 14:39:40|23726.2|23714.2|23725.2|23713.2|23726.2|23714.2|23725.2|23713.2|13
1768574390000|2026-01-16 14:39:50|23721.2|23709.2|23718.7|23706.7|23721.2|23709.2|23718.7|23706.7|16
1768574400000|2026-01-16 14:40:00|23720.2|23708.2|23717.9|23705.9|23721.2|23709.2|23712.7|23700.7|33
1768574410000|2026-01-16 14:40:10|23719.2|23707.2|23720.4|23708.4|23720.4|23708.4|23717.9|23705.9|6
1768574420000|2026-01-16 14:40:20|23719.4|23707.4|23718.4|23706.4|23719.7|23707.7|23718.4|23706.4|32
1768574430000|2026-01-16 14:40:30|23718.7|23706.7|23725.9|23713.9|23727.2|23715.2|23718.7|23706.7|21
1768574440000|2026-01-16 14:40:40|23724.7|23712.7|23725.9|23713.9|23725.9|23713.9|23724.7|23712.7|52
1768574450000|2026-01-16 14:40:50|23724.9|23712.9|23723.9|23711.9|23725.2|23713.2|23716.9|23704.9|11
1768574460000|2026-01-16 14:41:00|23724.2|23712.2|23736.9|23724.9|23739.4|23727.4|23722.9|23710.9|38
1768574470000|2026-01-16 14:41:10|23733.4|23721.4|23728.2|23716.2|23734.9|23722.9|23724.4|23712.4|16
1768574480000|2026-01-16 14:41:20|23724.7|23712.7|23717.4|23705.4|23724.7|23712.7|23716.4|23704.4|62
1768574490000|2026-01-16 14:41:30|23716.4|23704.4|23708.9|23696.9|23718.4|23706.4|23708.4|23696.4|16
1768574500000|2026-01-16 14:41:40|23710.1|23698.1|23707.6|23695.6|23710.1|23698.1|23707.6|23695.6|2
1768574510000|2026-01-16 14:41:50|23708.6|23696.6|23707.6|23695.6|23711.6|23699.6|23707.6|23695.6|18
1768574520000|2026-01-16 14:42:00|23707.9|23695.9|23716.4|23704.4|23716.4|23704.4|23707.9|23695.9|14
1768574530000|2026-01-16 14:42:10|23715.1|23703.1|23728.4|23716.4|23728.4|23716.4|23713.6|23701.6|10
1768574540000|2026-01-16 14:42:20|23727.9|23715.9|23727.4|23715.4|23728.4|23716.4|23722.9|23710.9|100
1768574550000|2026-01-16 14:42:30|23728.4|23716.4|23719.6|23707.6|23728.4|23716.4|23719.6|23707.6|4
1768574560000|2026-01-16 14:42:40|23720.6|23708.6|23721.4|23709.4|23724.2|23712.2|23720.6|23708.6|12
1768574570000|2026-01-16 14:42:50|23723.2|23711.2|23724.4|23712.4|23730.9|23718.9|23723.2|23711.2|4
1768574580000|2026-01-16 14:43:00|23725.4|23713.4|23712.9|23700.9|23725.4|23713.4|23710.4|23698.4|18
1768574590000|2026-01-16 14:43:10|23712.4|23700.4|23710.4|23698.4|23712.9|23700.9|23709.9|23697.9|2
1768574600000|2026-01-16 14:43:20|23706.1|23694.1|23704.4|23692.4|23709.2|23697.2|23704.4|23692.4|5
1768574610000|2026-01-16 14:43:30|23700.4|23688.4|23700.4|23688.4|23705.4|23693.4|23700.4|23688.4|7
1768574620000|2026-01-16 14:43:40|23698.4|23686.4|23700.4|23688.4|23701.4|23689.4|23698.4|23686.4|0
1768574630000|2026-01-16 14:43:50|23697.4|23685.4|23697.9|23685.9|23697.9|23685.9|23696.4|23684.4|9
1768574640000|2026-01-16 14:44:00|23698.2|23686.2|23705.7|23693.7|23705.7|23693.7|23696.7|23684.7|45
1768574650000|2026-01-16 14:44:10|23707.7|23695.7|23710.4|23698.4|23711.9|23699.9|23707.7|23695.7|4
1768574660000|2026-01-16 14:44:20|23709.4|23697.4|23712.9|23700.9|23712.9|23700.9|23709.4|23697.4|1
1768574670000|2026-01-16 14:44:30|23711.7|23699.7|23713.9|23701.9|23713.9|23701.9|23709.9|23697.9|16
1768574680000|2026-01-16 14:44:40|23712.9|23700.9|23711.9|23699.9|23713.9|23701.9|23711.9|23699.9|4
1768574690000|2026-01-16 14:44:50|23710.9|23698.9|23713.7|23701.7|23714.7|23702.7|23709.9|23697.9|11
1768574700000|2026-01-16 14:45:00|23713.9|23701.9|23712.9|23700.9|23714.4|23702.4|23705.4|23693.4|13
1768574710000|2026-01-16 14:45:10|23710.9|23698.9|23717.4|23705.4|23718.4|23706.4|23710.9|23698.9|9
1768574720000|2026-01-16 14:45:20|23716.4|23704.4|23718.4|23706.4|23719.7|23707.7|23713.4|23701.4|16
1768574730000|2026-01-16 14:45:30|23717.4|23705.4|23713.4|23701.4|23718.4|23706.4|23712.2|23700.2|12
1768574740000|2026-01-16 14:45:40|23710.9|23698.9|23714.9|23702.9|23714.9|23702.9|23709.9|23697.9|3
1768574750000|2026-01-16 14:45:50|23715.9|23703.9|23710.9|23698.9|23715.9|23703.9|23710.9|23698.9|2
1768574760000|2026-01-16 14:46:00|23711.2|23699.2|23710.4|23698.4|23711.2|23699.2|23709.4|23697.4|16
1768574770000|2026-01-16 14:46:10|23709.4|23697.4|23707.9|23695.9|23711.9|23699.9|23707.9|23695.9|4
1768574780000|2026-01-16 14:46:20|23708.2|23696.2|23707.9|23695.9|23708.2|23696.2|23707.9|23695.9|2
1768574790000|2026-01-16 14:46:30|23705.7|23693.7|23705.4|23693.4|23705.7|23693.7|23704.4|23692.4|6
1768574800000|2026-01-16 14:46:40|23707.4|23695.4|23706.7|23694.7|23707.4|23695.4|23706.4|23694.4|3
1768574810000|2026-01-16 14:46:50|23705.2|23693.2|23705.2|23693.2|23705.2|23693.2|23705.2|23693.2|2
1768574820000|2026-01-16 14:47:00|23706.2|23694.2|23708.7|23696.7|23708.7|23696.7|23706.2|23694.2|10
1768574830000|2026-01-16 14:47:10|23710.2|23698.2|23714.9|23702.9|23714.9|23702.9|23710.2|23698.2|14
1768574840000|2026-01-16 14:47:20|23719.2|23707.2|23719.4|23707.4|23719.4|23707.4|23719.2|23707.2|15
1768574850000|2026-01-16 14:47:30|23718.4|23706.4|23719.7|23707.7|23719.7|23707.7|23717.2|23705.2|1
1768574860000|2026-01-16 14:47:40|23722.2|23710.2|23724.4|23712.4|23724.4|23712.4|23721.9|23709.9|6
1768574870000|2026-01-16 14:47:50|23725.7|23713.7|23731.9|23719.9|23731.9|23719.9|23725.7|23713.7|33
1768574880000|2026-01-16 14:48:00|23732.2|23720.2|23739.4|23727.4|23739.4|23727.4|23732.2|23720.2|20
1768574890000|2026-01-16 14:48:10|23737.4|23725.4|23731.9|23719.9|23738.2|23726.2|23730.7|23718.7|21
1768574900000|2026-01-16 14:48:20|23730.9|23718.9|23725.4|23713.4|23731.2|23719.2|23725.4|23713.4|11
1768574910000|2026-01-16 14:48:30|23724.4|23712.4|23724.4|23712.4|23724.4|23712.4|23724.4|23712.4|0
1768574920000|2026-01-16 14:48:40|23725.4|23713.4|23728.2|23716.2|23729.2|23717.2|23725.4|23713.4|19
1768574930000|2026-01-16 14:48:50|23727.9|23715.9|23726.9|23714.9|23728.2|23716.2|23725.9|23713.9|1
1768574940000|2026-01-16 14:49:00|23727.9|23715.9|23724.4|23712.4|23729|23717|23724.4|23712.4|11
1768574950000|2026-01-16 14:49:10|23723.4|23711.4|23721.9|23709.9|23725.9|23713.9|23721.9|23709.9|24
1768574960000|2026-01-16 14:49:20|23719.4|23707.4|23715.4|23703.4|23719.4|23707.4|23715.4|23703.4|6
1768574970000|2026-01-16 14:49:30|23716.5|23704.5|23716.5|23704.5|23716.7|23704.7|23714.4|23702.4|2
1768574980000|2026-01-16 14:49:40|23714.4|23702.4|23703.2|23691.2|23714.4|23702.4|23703.2|23691.2|12
1768574990000|2026-01-16 14:49:50|23702.2|23690.2|23682.7|23670.7|23702.2|23690.2|23682.7|23670.7|11
1768575000000|2026-01-16 14:50:00|23676.5|23664.5|23676.5|23664.5|23679|23667|23669.4|23657.4|23
1768575010000|2026-01-16 14:50:10|23676.2|23664.2|23666.7|23654.7|23676.5|23664.5|23666.5|23654.5|20
1768575020000|2026-01-16 14:50:20|23666.5|23654.5|23662.5|23650.5|23666.5|23654.5|23661|23649|16
1768575030000|2026-01-16 14:50:30|23661.5|23649.5|23658|23646|23663.5|23651.5|23655.7|23643.7|51
1768575040000|2026-01-16 14:50:40|23658.2|23646.2|23658|23646|23658.2|23646.2|23656.7|23644.7|6
1768575050000|2026-01-16 14:50:50|23656.7|23644.7|23665.5|23653.5|23668|23656|23656.7|23644.7|30
1768575060000|2026-01-16 14:51:00|23665.7|23653.7|23673.5|23661.5|23675.5|23663.5|23665.7|23653.7|34
1768575070000|2026-01-16 14:51:10|23673.2|23661.2|23673.2|23661.2|23673.2|23661.2|23673.2|23661.2|2
1768575080000|2026-01-16 14:51:20|23670.5|23658.5|23668.5|23656.5|23673.2|23661.2|23668.5|23656.5|13
1768575090000|2026-01-16 14:51:30|23668.7|23656.7|23665.7|23653.7|23669.7|23657.7|23663.5|23651.5|21
1768575100000|2026-01-16 14:51:40|23664.7|23652.7|23668.5|23656.5|23669.7|23657.7|23664.7|23652.7|9
1768575110000|2026-01-16 14:51:50|23669.5|23657.5|23663.2|23651.2|23669.5|23657.5|23663.2|23651.2|6
1768575120000|2026-01-16 14:52:00|23662|23650|23657.7|23645.7|23663|23651|23657|23645|26
1768575130000|2026-01-16 14:52:10|23659.5|23647.5|23658|23646|23659.5|23647.5|23658|23646|12
1768575140000|2026-01-16 14:52:20|23656|23644|23653.5|23641.5|23657.2|23645.2|23651|23639|31
1768575150000|2026-01-16 14:52:30|23648.4|23636.4|23648.2|23636.2|23651|23639|23648.2|23636.2|22
1768575160000|2026-01-16 14:52:40|23648.5|23636.5|23644.2|23632.2|23648.5|23636.5|23640|23628|26
1768575170000|2026-01-16 14:52:50|23643.2|23631.2|23644.5|23632.5|23644.5|23632.5|23640.7|23628.7|5
1768575180000|2026-01-16 14:53:00|23645.5|23633.5|23646|23634|23649.5|23637.5|23645.5|23633.5|27
1768575190000|2026-01-16 14:53:10|23636.7|23624.7|23638.7|23626.7|23638.7|23626.7|23636.5|23624.5|18
1768575200000|2026-01-16 14:53:20|23640.7|23628.7|23641|23629|23643.7|23631.7|23638.5|23626.5|40
1768575210000|2026-01-16 14:53:30|23639|23627|23643.5|23631.5|23643.5|23631.5|23638.7|23626.7|8
1768575220000|2026-01-16 14:53:40|23644.7|23632.7|23641|23629|23645|23633|23640|23628|9
1768575230000|2026-01-16 14:53:50|23643|23631|23641.5|23629.5|23643.5|23631.5|23637.7|23625.7|14
1768575240000|2026-01-16 14:54:00|23641.2|23629.2|23639|23627|23641.2|23629.2|23636.5|23624.5|16
1768575250000|2026-01-16 14:54:10|23641.5|23629.5|23641.5|23629.5|23641.5|23629.5|23640|23628|7
1768575260000|2026-01-16 14:54:20|23642.5|23630.5|23644|23632|23644|23632|23640.2|23628.2|8
1768575270000|2026-01-16 14:54:30|23645.2|23633.2|23646.5|23634.5|23647.7|23635.7|23645.2|23633.2|18
1768575280000|2026-01-16 14:54:40|23648.7|23636.7|23647.5|23635.5|23648.7|23636.7|23644|23632|14
1768575290000|2026-01-16 14:54:50|23646.5|23634.5|23647.5|23635.5|23647.5|23635.5|23646.5|23634.5|2
1768575300000|2026-01-16 14:55:00|23646.5|23634.5|23651.7|23639.7|23651.7|23639.7|23643.7|23631.7|15
1768575310000|2026-01-16 14:55:10|23651.5|23639.5|23652|23640|23652.7|23640.7|23650.5|23638.5|6
1768575320000|2026-01-16 14:55:20|23654.5|23642.5|23654.5|23642.5|23654.5|23642.5|23654.5|23642.5|1
1768575330000|2026-01-16 14:55:30|23655.7|23643.7|23650.5|23638.5|23659|23647|23649.5|23637.5|27
1768575340000|2026-01-16 14:55:40|23649.2|23637.2|23647|23635|23649.2|23637.2|23647|23635|12
1768575350000|2026-01-16 14:55:50|23646.7|23634.7|23641.7|23629.7|23646.7|23634.7|23640.5|23628.5|29
1768575360000|2026-01-16 14:56:00|23643.2|23631.2|23645.5|23633.5|23646.5|23634.5|23642|23630|30
1768575370000|2026-01-16 14:56:10|23646.5|23634.5|23639.5|23627.5|23646.5|23634.5|23639.5|23627.5|3
1768575380000|2026-01-16 14:56:20|23639.2|23627.2|23636.7|23624.7|23639.5|23627.5|23635.4|23623.4|14
1768575390000|2026-01-16 14:56:30|23636|23624|23645|23633|23645|23633|23636|23624|13
1768575400000|2026-01-16 14:56:40|23647.5|23635.5|23647|23635|23647.5|23635.5|23646.2|23634.2|2
1768575410000|2026-01-16 14:56:50|23646|23634|23642.5|23630.5|23646|23634|23642.2|23630.2|3
1768575420000|2026-01-16 14:57:00|23640.4|23628.4|23643.5|23631.5|23645|23633|23639.7|23627.7|9
1768575430000|2026-01-16 14:57:10|23644.5|23632.5|23643.5|23631.5|23644.5|23632.5|23641|23629|1
1768575440000|2026-01-16 14:57:20|23644.5|23632.5|23646|23634|23646|23634|23642.5|23630.5|2
1768575450000|2026-01-16 14:57:30|23646.2|23634.2|23645|23633|23648.5|23636.5|23645|23633|5
1768575460000|2026-01-16 14:57:40|23646|23634|23653.7|23641.7|23653.7|23641.7|23646|23634|6
1768575470000|2026-01-16 14:57:50|23653.5|23641.5|23654|23642|23654|23642|23652.5|23640.5|2
1768575480000|2026-01-16 14:58:00|23653.5|23641.5|23645.4|23633.4|23653.5|23641.5|23645.4|23633.4|8
1768575490000|2026-01-16 14:58:10|23645.5|23633.5|23653.7|23641.7|23653.7|23641.7|23645.5|23633.5|5
1768575500000|2026-01-16 14:58:20|23652|23640|23647.5|23635.5|23653.2|23641.2|23647.2|23635.2|37
1768575510000|2026-01-16 14:58:30|23647.2|23635.2|23641|23629|23647.2|23635.2|23641|23629|13
1768575520000|2026-01-16 14:58:40|23642.2|23630.2|23642|23630|23642.2|23630.2|23641|23629|0
1768575530000|2026-01-16 14:58:50|23640|23628|23628.7|23616.7|23641|23629|23627.5|23615.5|8
1768575540000|2026-01-16 14:59:00|23627.5|23615.5|23633.5|23621.5|23633.5|23621.5|23627.5|23615.5|10
1768575550000|2026-01-16 14:59:10|23632.5|23620.5|23642.5|23630.5|23648.7|23636.7|23632.2|23620.2|16
1768575560000|2026-01-16 14:59:20|23642.7|23630.7|23640.5|23628.5|23642.7|23630.7|23640.2|23628.2|4
1768575570000|2026-01-16 14:59:30|23640.2|23628.2|23630.5|23618.5|23640.2|23628.2|23628|23616|10
1768575580000|2026-01-16 14:59:40|23631.5|23619.5|23627.7|23615.7|23633|23621|23627.7|23615.7|15
1768575590000|2026-01-16 14:59:50|23626.7|23614.7|23625.9|23613.9|23626.7|23614.7|23624.5|23612.5|12
1768575600000|2026-01-16 15:00:00|23625.5|23613.5|23628.2|23616.2|23628.4|23616.4|23620.9|23608.9|13
1768575610000|2026-01-16 15:00:10|23628.7|23616.7|23635.9|23623.9|23635.9|23623.9|23628.7|23616.7|26
1768575620000|2026-01-16 15:00:20|23634.9|23622.9|23629.9|23617.9|23634.9|23622.9|23627.7|23615.7|6
1768575630000|2026-01-16 15:00:30|23630.9|23618.9|23604.4|23592.4|23630.9|23618.9|23603.9|23591.9|59
1768575640000|2026-01-16 15:00:40|23604.2|23592.2|23606.9|23594.9|23606.9|23594.9|23604.2|23592.2|9
1768575650000|2026-01-16 15:00:50|23607.9|23595.9|23610.4|23598.4|23611.9|23599.9|23607.9|23595.9|18
1768575660000|2026-01-16 15:01:00|23611.4|23599.4|23613.4|23601.4|23614.2|23602.2|23603.9|23591.9|19
1768575670000|2026-01-16 15:01:10|23612.4|23600.4|23608.4|23596.4|23613.4|23601.4|23608.4|23596.4|8
1768575680000|2026-01-16 15:01:20|23608.2|23596.2|23608.4|23596.4|23608.4|23596.4|23604.7|23592.7|11
1768575690000|2026-01-16 15:01:30|23608.5|23596.5|23604.7|23592.7|23610.7|23598.7|23604.7|23592.7|5
1768575700000|2026-01-16 15:01:40|23604.9|23592.9|23603.5|23591.5|23608|23596|23603.5|23591.5|23
1768575710000|2026-01-16 15:01:50|23600.7|23588.7|23601.2|23589.2|23602.4|23590.4|23598.7|23586.7|7
1768575720000|2026-01-16 15:02:00|23601|23589|23596.9|23584.9|23604.7|23592.7|23596.7|23584.7|121
1768575730000|2026-01-16 15:02:10|23594.9|23582.9|23579.7|23567.7|23594.9|23582.9|23579.7|23567.7|51
1768575740000|2026-01-16 15:02:20|23580.9|23568.9|23580.7|23568.7|23580.9|23568.9|23577.9|23565.9|14
1768575750000|2026-01-16 15:02:30|23583.2|23571.2|23592.9|23580.9|23592.9|23580.9|23583.2|23571.2|13
1768575760000|2026-01-16 15:02:40|23593.9|23581.9|23584.4|23572.4|23594.4|23582.4|23583.6|23571.6|55
1768575770000|2026-01-16 15:02:50|23583.4|23571.4|23585.9|23573.9|23587.9|23575.9|23582.9|23570.9|17
1768575780000|2026-01-16 15:03:00|23585.4|23573.4|23587.9|23575.9|23587.9|23575.9|23583.4|23571.4|20
1768575790000|2026-01-16 15:03:10|23585.9|23573.9|23594.9|23582.9|23594.9|23582.9|23585.9|23573.9|36
1768575800000|2026-01-16 15:03:20|23595.9|23583.9|23600.7|23588.7|23600.9|23588.9|23595.9|23583.9|15
1768575810000|2026-01-16 15:03:30|23601.9|23589.9|23607.7|23595.7|23609.9|23597.9|23600.4|23588.4|30
1768575820000|2026-01-16 15:03:40|23609.7|23597.7|23613.4|23601.4|23614.4|23602.4|23605.9|23593.9|18
1768575830000|2026-01-16 15:03:50|23612.2|23600.2|23607.9|23595.9|23614.4|23602.4|23605.9|23593.9|7
1768575840000|2026-01-16 15:04:00|23606.9|23594.9|23597.2|23585.2|23608.9|23596.9|23597.2|23585.2|16
1768575850000|2026-01-16 15:04:10|23598.4|23586.4|23595.9|23583.9|23598.4|23586.4|23594.9|23582.9|5
1768575860000|2026-01-16 15:04:20|23596.9|23584.9|23601.9|23589.9|23602.2|23590.2|23594.7|23582.7|4
1768575870000|2026-01-16 15:04:30|23602.2|23590.2|23590.9|23578.9|23602.2|23590.2|23589.7|23577.7|28
1768575880000|2026-01-16 15:04:40|23591.2|23579.2|23592.4|23580.4|23602.4|23590.4|23583.4|23571.4|53
1768575890000|2026-01-16 15:04:50|23592.7|23580.7|23583.4|23571.4|23594.4|23582.4|23583.4|23571.4|12
1768575900000|2026-01-16 15:05:00|23588.4|23576.4|23585.7|23573.7|23590.7|23578.7|23585.7|23573.7|7
1768575910000|2026-01-16 15:05:10|23583.7|23571.7|23568.6|23556.6|23584.4|23572.4|23568.6|23556.6|34
1768575920000|2026-01-16 15:05:20|23566.6|23554.6|23571.9|23559.9|23571.9|23559.9|23566.1|23554.1|46
1768575930000|2026-01-16 15:05:30|23575.9|23563.9|23573.9|23561.9|23579.4|23567.4|23573.9|23561.9|9
1768575940000|2026-01-16 15:05:40|23574.1|23562.1|23577.4|23565.4|23577.7|23565.7|23570.4|23558.4|3
1768575950000|2026-01-16 15:05:50|23577.2|23565.2|23575.9|23563.9|23577.2|23565.2|23575.9|23563.9|6
1768575960000|2026-01-16 15:06:00|23579.7|23567.7|23587.4|23575.4|23587.4|23575.4|23575.4|23563.4|30
1768575970000|2026-01-16 15:06:10|23590.2|23578.2|23592.7|23580.7|23592.7|23580.7|23590.2|23578.2|14
1768575980000|2026-01-16 15:06:20|23594.7|23582.7|23598.7|23586.7|23598.7|23586.7|23592.9|23580.9|10
1768575990000|2026-01-16 15:06:30|23601.4|23589.4|23595.4|23583.4|23601.4|23589.4|23594.4|23582.4|14
1768576000000|2026-01-16 15:06:40|23595.7|23583.7|23596.9|23584.9|23597.2|23585.2|23592.2|23580.2|8
1768576010000|2026-01-16 15:06:50|23597.2|23585.2|23599.7|23587.7|23605.9|23593.9|23597.2|23585.2|6
1768576020000|2026-01-16 15:07:00|23599.9|23587.9|23593.4|23581.4|23601.9|23589.9|23592.4|23580.4|13
1768576030000|2026-01-16 15:07:10|23593.2|23581.2|23597.2|23585.2|23597.2|23585.2|23588.4|23576.4|23
1768576040000|2026-01-16 15:07:20|23596.9|23584.9|23590.2|23578.2|23596.9|23584.9|23587.7|23575.7|26
1768576050000|2026-01-16 15:07:30|23588.9|23576.9|23587.4|23575.4|23591.4|23579.4|23587.4|23575.4|4
1768576060000|2026-01-16 15:07:40|23587.2|23575.2|23581.9|23569.9|23592.4|23580.4|23581.4|23569.4|19
1768576070000|2026-01-16 15:07:50|23584.4|23572.4|23584.4|23572.4|23584.4|23572.4|23581.9|23569.9|7
1768576080000|2026-01-16 15:08:00|23588.4|23576.4|23591.2|23579.2|23594.7|23582.7|23588.4|23576.4|3
1768576090000|2026-01-16 15:08:10|23590.2|23578.2|23589.9|23577.9|23593.9|23581.9|23589.9|23577.9|20
1768576100000|2026-01-16 15:08:20|23588.4|23576.4|23593.9|23581.9|23593.9|23581.9|23587.2|23575.2|6
1768576110000|2026-01-16 15:08:30|23593.7|23581.7|23590.7|23578.7|23597.9|23585.9|23587.4|23575.4|23
1768576120000|2026-01-16 15:08:40|23590.9|23578.9|23584.9|23572.9|23592.1|23580.1|23581.1|23569.1|17
1768576130000|2026-01-16 15:08:50|23586.9|23574.9|23586.9|23574.9|23588.4|23576.4|23586.9|23574.9|6
1768576140000|2026-01-16 15:09:00|23588.4|23576.4|23588.9|23576.9|23589.4|23577.4|23586.9|23574.9|15
1768576150000|2026-01-16 15:09:10|23586.9|23574.9|23584.4|23572.4|23591.7|23579.7|23584.2|23572.2|7
1768576160000|2026-01-16 15:09:20|23584.2|23572.2|23582.9|23570.9|23584.2|23572.2|23580.7|23568.7|17
1768576170000|2026-01-16 15:09:30|23581.9|23569.9|23576.1|23564.1|23581.9|23569.9|23576.1|23564.1|5
1768576180000|2026-01-16 15:09:40|23579.2|23567.2|23582.4|23570.4|23582.4|23570.4|23579.2|23567.2|12
1768576190000|2026-01-16 15:09:50|23583.4|23571.4|23582.4|23570.4|23584.9|23572.9|23582.4|23570.4|4
1768576200000|2026-01-16 15:10:00|23579.4|23567.4|23571.1|23559.1|23579.4|23567.4|23571.1|23559.1|18
1768576210000|2026-01-16 15:10:10|23571.9|23559.9|23569.4|23557.4|23571.9|23559.9|23569.4|23557.4|54
1768576220000|2026-01-16 15:10:20|23567.4|23555.4|23571.4|23559.4|23572.4|23560.4|23566.4|23554.4|23
1768576230000|2026-01-16 15:10:30|23573.4|23561.4|23573.9|23561.9|23573.9|23561.9|23573.4|23561.4|4
1768576240000|2026-01-16 15:10:40|23573.6|23561.6|23567.1|23555.1|23573.6|23561.6|23565.9|23553.9|7
1768576250000|2026-01-16 15:10:50|23565.9|23553.9|23561.4|23549.4|23565.9|23553.9|23560.4|23548.4|14
1768576260000|2026-01-16 15:11:00|23561.1|23549.1|23565.9|23553.9|23566.4|23554.4|23558.1|23546.1|29
1768576270000|2026-01-16 15:11:10|23568.4|23556.4|23562.4|23550.4|23571.1|23559.1|23561.4|23549.4|6
1768576280000|2026-01-16 15:11:20|23561.4|23549.4|23560.4|23548.4|23562.4|23550.4|23559.9|23547.9|6
1768576290000|2026-01-16 15:11:30|23561.4|23549.4|23563.4|23551.4|23563.4|23551.4|23558.6|23546.6|5
1768576300000|2026-01-16 15:11:40|23563.6|23551.6|23569.4|23557.4|23569.4|23557.4|23563.6|23551.6|2
1768576310000|2026-01-16 15:11:50|23571.4|23559.4|23576.9|23564.9|23576.9|23564.9|23571.4|23559.4|12
1768576320000|2026-01-16 15:12:00|23577.9|23565.9|23585.4|23573.4|23585.4|23573.4|23577.4|23565.4|13
1768576330000|2026-01-16 15:12:10|23584.4|23572.4|23584.2|23572.2|23587.4|23575.4|23582.9|23570.9|8
1768576340000|2026-01-16 15:12:20|23583.2|23571.2|23581.4|23569.4|23584.2|23572.2|23579.4|23567.4|9
1768576350000|2026-01-16 15:12:30|23581.7|23569.7|23575.7|23563.7|23583.7|23571.7|23575.7|23563.7|13
1768576360000|2026-01-16 15:12:40|23574.4|23562.4|23578.4|23566.4|23578.4|23566.4|23573.4|23561.4|8
1768576370000|2026-01-16 15:12:50|23579.4|23567.4|23576.9|23564.9|23580.7|23568.7|23575.7|23563.7|2
1768576380000|2026-01-16 15:13:00|23577.9|23565.9|23580.9|23568.9|23581.9|23569.9|23577.9|23565.9|39
1768576390000|2026-01-16 15:13:10|23584.4|23572.4|23585.4|23573.4|23587.5|23575.5|23583.2|23571.2|6
1768576400000|2026-01-16 15:13:20|23586.4|23574.4|23590|23578|23590|23578|23586.4|23574.4|3
1768576410000|2026-01-16 15:13:30|23591.2|23579.2|23596|23584|23598.2|23586.2|23591.2|23579.2|52
1768576420000|2026-01-16 15:13:40|23596.2|23584.2|23599.5|23587.5|23599.5|23587.5|23596.2|23584.2|8
1768576430000|2026-01-16 15:13:50|23597.2|23585.2|23600|23588|23601|23589|23597.2|23585.2|4
1768576440000|2026-01-16 15:14:00|23597.2|23585.2|23603.7|23591.7|23603.7|23591.7|23597.2|23585.2|29
1768576450000|2026-01-16 15:14:10|23605|23593|23593.4|23581.4|23605|23593|23593.4|23581.4|17
1768576460000|2026-01-16 15:14:20|23593.7|23581.7|23589.2|23577.2|23599.4|23587.4|23589.2|23577.2|15
1768576470000|2026-01-16 15:14:30|23590.4|23578.4|23589.4|23577.4|23593.2|23581.2|23589.2|23577.2|9
1768576480000|2026-01-16 15:14:40|23590.4|23578.4|23592.9|23580.9|23592.9|23580.9|23590.4|23578.4|5
1768576490000|2026-01-16 15:14:50|23593.2|23581.2|23597.9|23585.9|23597.9|23585.9|23588.2|23576.2|14
1768576500000|2026-01-16 15:15:00|23596.9|23584.9|23585.4|23573.4|23596.9|23584.9|23585.4|23573.4|14
1768576510000|2026-01-16 15:15:10|23586.2|23574.2|23573.9|23561.9|23586.2|23574.2|23572.4|23560.4|33
1768576520000|2026-01-16 15:15:20|23573.7|23561.7|23578.4|23566.4|23578.7|23566.7|23573.7|23561.7|8
1768576530000|2026-01-16 15:15:30|23574.4|23562.4|23572.4|23560.4|23574.4|23562.4|23568.9|23556.9|9
1768576540000|2026-01-16 15:15:40|23572.7|23560.7|23578.2|23566.2|23578.2|23566.2|23572.7|23560.7|4
1768576550000|2026-01-16 15:15:50|23574.7|23562.7|23571.4|23559.4|23575.9|23563.9|23568.9|23556.9|5
1768576560000|2026-01-16 15:16:00|23572.2|23560.2|23568.7|23556.7|23573.7|23561.7|23568.7|23556.7|11
1768576570000|2026-01-16 15:16:10|23569.7|23557.7|23573.4|23561.4|23583.2|23571.2|23569.7|23557.7|7
1768576580000|2026-01-16 15:16:20|23574.7|23562.7|23573.4|23561.4|23578.4|23566.4|23569.9|23557.9|6
1768576590000|2026-01-16 15:16:30|23571.4|23559.4|23572.4|23560.4|23573.4|23561.4|23571.4|23559.4|0
1768576600000|2026-01-16 15:16:40|23571.4|23559.4|23570.2|23558.2|23571.4|23559.4|23568.9|23556.9|8
1768576610000|2026-01-16 15:16:50|23571.4|23559.4|23568|23556|23571.4|23559.4|23564.4|23552.4|30
1768576620000|2026-01-16 15:17:00|23567.5|23555.5|23567.5|23555.5|23567.5|23555.5|23564.2|23552.2|8
1768576630000|2026-01-16 15:17:10|23568.5|23556.5|23562|23550|23569.2|23557.2|23560|23548|21
1768576640000|2026-01-16 15:17:20|23562.2|23550.2|23564.5|23552.5|23565|23553|23562.2|23550.2|7
1768576650000|2026-01-16 15:17:30|23562.5|23550.5|23561.7|23549.7|23564.5|23552.5|23557.5|23545.5|34
1768576660000|2026-01-16 15:17:40|23560.7|23548.7|23548.7|23536.7|23561.5|23549.5|23548.5|23536.5|76
1768576670000|2026-01-16 15:17:50|23549.7|23537.7|23544.7|23532.7|23549.7|23537.7|23544.7|23532.7|9
1768576680000|2026-01-16 15:18:00|23545.7|23533.7|23543|23531|23549.7|23537.7|23541.7|23529.7|92
1768576690000|2026-01-16 15:18:10|23543.2|23531.2|23540.2|23528.2|23544.2|23532.2|23537.7|23525.7|13
1768576700000|2026-01-16 15:18:20|23543.2|23531.2|23538|23526|23545.2|23533.2|23538|23526|17
1768576710000|2026-01-16 15:18:30|23537.7|23525.7|23532.5|23520.5|23537.7|23525.7|23525.5|23513.5|41
1768576720000|2026-01-16 15:18:40|23535|23523|23537.2|23525.2|23539.5|23527.5|23535|23523|44
1768576730000|2026-01-16 15:18:50|23539.2|23527.2|23539.5|23527.5|23540.7|23528.7|23539.2|23527.2|12
1768576740000|2026-01-16 15:19:00|23543|23531|23537.2|23525.2|23544.2|23532.2|23537.2|23525.2|13
1768576750000|2026-01-16 15:19:10|23544|23532|23544.5|23532.5|23546.5|23534.5|23541.5|23529.5|25
1768576760000|2026-01-16 15:19:20|23544.7|23532.7|23545.2|23533.2|23546.5|23534.5|23543|23531|15
1768576770000|2026-01-16 15:19:30|23544|23532|23547.7|23535.7|23547.7|23535.7|23538.7|23526.7|31
1768576780000|2026-01-16 15:19:40|23548.7|23536.7|23543.7|23531.7|23551.2|23539.2|23543|23531|42
1768576790000|2026-01-16 15:19:50|23544|23532|23541.5|23529.5|23544.5|23532.5|23540.2|23528.2|9
1768576800000|2026-01-16 15:20:00|23541|23529|23546.5|23534.5|23546.5|23534.5|23536.7|23524.7|14
1768576810000|2026-01-16 15:20:10|23547.5|23535.5|23546.5|23534.5|23549.2|23537.2|23546|23534|7
1768576820000|2026-01-16 15:20:20|23547.5|23535.5|23539.5|23527.5|23547.5|23535.5|23539.5|23527.5|20
1768576830000|2026-01-16 15:20:30|23539.7|23527.7|23537.2|23525.2|23545|23533|23537.2|23525.2|22
1768576840000|2026-01-16 15:20:40|23537.5|23525.5|23532.7|23520.7|23547.2|23535.2|23531.7|23519.7|21
1768576850000|2026-01-16 15:20:50|23534.7|23522.7|23533.5|23521.5|23534.7|23522.7|23530.2|23518.2|24
1768576860000|2026-01-16 15:21:00|23533.2|23521.2|23528.2|23516.2|23533.2|23521.2|23528.2|23516.2|30
1768576870000|2026-01-16 15:21:10|23529.2|23517.2|23526.7|23514.7|23530.2|23518.2|23526.7|23514.7|25
1768576880000|2026-01-16 15:21:20|23525.7|23513.7|23526.5|23514.5|23526.7|23514.7|23524.2|23512.2|10
1768576890000|2026-01-16 15:21:30|23527|23515|23526.5|23514.5|23529|23517|23524.5|23512.5|17
1768576900000|2026-01-16 15:21:40|23527|23515|23536.5|23524.5|23536.5|23524.5|23525.5|23513.5|9
1768576910000|2026-01-16 15:21:50|23538.5|23526.5|23539|23527|23539.5|23527.5|23534.5|23522.5|12
1768576920000|2026-01-16 15:22:00|23539.2|23527.2|23553.8|23541.8|23553.8|23541.8|23539.2|23527.2|11
1768576930000|2026-01-16 15:22:10|23553.5|23541.5|23550|23538|23556|23544|23547.5|23535.5|4
1768576940000|2026-01-16 15:22:20|23548|23536|23551.5|23539.5|23551.5|23539.5|23546.5|23534.5|7
1768576950000|2026-01-16 15:22:30|23549|23537|23545|23533|23549|23537|23544|23532|11
1768576960000|2026-01-16 15:22:40|23546.5|23534.5|23538.5|23526.5|23546.5|23534.5|23538.5|23526.5|3
1768576970000|2026-01-16 15:22:50|23538.8|23526.8|23538.5|23526.5|23539|23527|23538.5|23526.5|6
1768576980000|2026-01-16 15:23:00|23536.5|23524.5|23530|23518|23536.5|23524.5|23529|23517|20
1768576990000|2026-01-16 15:23:10|23526.5|23514.5|23533.5|23521.5|23533.5|23521.5|23526.5|23514.5|6
1768577000000|2026-01-16 15:23:20|23531.5|23519.5|23531.5|23519.5|23531.5|23519.5|23526.3|23514.3|8
1768577010000|2026-01-16 15:23:30|23530.7|23518.7|23529.2|23517.2|23532.3|23520.3|23527.5|23515.5|26
1768577020000|2026-01-16 15:23:40|23531.3|23519.3|23529|23517|23531.3|23519.3|23529|23517|14
1768577030000|2026-01-16 15:23:50|23525.3|23513.3|23526.5|23514.5|23526.5|23514.5|23525.3|23513.3|13
1768577040000|2026-01-16 15:24:00|23527.8|23515.8|23529.8|23517.8|23529.8|23517.8|23525.5|23513.5|7
1768577050000|2026-01-16 15:24:10|23528.8|23516.8|23521.5|23509.5|23528.8|23516.8|23519.3|23507.3|45
1768577060000|2026-01-16 15:24:20|23520.5|23508.5|23517|23505|23521.5|23509.5|23514.7|23502.7|18
1768577070000|2026-01-16 15:24:30|23518|23506|23515|23503|23519.3|23507.3|23512.2|23500.2|11
1768577080000|2026-01-16 15:24:40|23516.2|23504.2|23512.2|23500.2|23516.2|23504.2|23511.2|23499.2|7
1768577090000|2026-01-16 15:24:50|23512.5|23500.5|23515.5|23503.5|23515.5|23503.5|23512.5|23500.5|6
1768577100000|2026-01-16 15:25:00|23516.5|23504.5|23461.5|23449.5|23516.8|23504.8|23461.5|23449.5|31
1768577110000|2026-01-16 15:25:10|23461.8|23449.8|23466.8|23454.8|23466.8|23454.8|23456.8|23444.8|19
1768577120000|2026-01-16 15:25:20|23469|23457|23461.5|23449.5|23469|23457|23458|23446|11
1768577130000|2026-01-16 15:25:30|23460|23448|23454.3|23442.3|23460|23448|23446.8|23434.8|51
1768577140000|2026-01-16 15:25:40|23453.5|23441.5|23455.2|23443.2|23457.2|23445.2|23449.3|23437.3|93
1768577150000|2026-01-16 15:25:50|23456.5|23444.5|23454|23442|23470.5|23458.5|23453|23441|18
1768577160000|2026-01-16 15:26:00|23453|23441|23457.7|23445.7|23457.7|23445.7|23450.5|23438.5|13
1768577170000|2026-01-16 15:26:10|23456.5|23444.5|23455.7|23443.7|23458.5|23446.5|23450.7|23438.7|17
1768577180000|2026-01-16 15:26:20|23455.5|23443.5|23465.2|23453.2|23465.2|23453.2|23449.5|23437.5|17
1768577190000|2026-01-16 15:26:30|23464|23452|23451|23439|23465.2|23453.2|23445|23433|15
1768577200000|2026-01-16 15:26:40|23450|23438|23451|23439|23451.2|23439.2|23448.5|23436.5|8
1768577210000|2026-01-16 15:26:50|23450.7|23438.7|23427.4|23415.4|23450.7|23438.7|23425.9|23413.9|107
1768577220000|2026-01-16 15:27:00|23426.4|23414.4|23429.7|23417.7|23429.9|23417.9|23420.4|23408.4|33
1768577230000|2026-01-16 15:27:10|23428.7|23416.7|23423.4|23411.4|23428.7|23416.7|23413.4|23401.4|40
1768577240000|2026-01-16 15:27:20|23423.2|23411.2|23430.4|23418.4|23430.4|23418.4|23423.2|23411.2|20
1768577250000|2026-01-16 15:27:30|23432.4|23420.4|23416.4|23404.4|23434.9|23422.9|23416.4|23404.4|9
1768577260000|2026-01-16 15:27:40|23417.7|23405.7|23424.9|23412.9|23424.9|23412.9|23417.4|23405.4|4
1768577270000|2026-01-16 15:27:50|23425.2|23413.2|23418.9|23406.9|23427.4|23415.4|23417.4|23405.4|11
1768577280000|2026-01-16 15:28:00|23419.2|23407.2|23424.9|23412.9|23427|23415|23417.4|23405.4|20
1768577290000|2026-01-16 15:28:10|23423.7|23411.7|23420.4|23408.4|23425.9|23413.9|23404.9|23392.9|40
1768577300000|2026-01-16 15:28:20|23419.9|23407.9|23416.2|23404.2|23422.7|23410.7|23416.2|23404.2|19
1768577310000|2026-01-16 15:28:30|23416.4|23404.4|23409.2|23397.2|23417.7|23405.7|23409.2|23397.2|46
1768577320000|2026-01-16 15:28:40|23410.2|23398.2|23421.7|23409.7|23421.9|23409.9|23403.4|23391.4|24
1768577330000|2026-01-16 15:28:50|23419.4|23407.4|23417.9|23405.9|23424.2|23412.2|23417.9|23405.9|3
1768577340000|2026-01-16 15:29:00|23418.9|23406.9|23411.4|23399.4|23418.9|23406.9|23411.4|23399.4|11
1768577350000|2026-01-16 15:29:10|23411.7|23399.7|23405.9|23393.9|23411.7|23399.7|23398.9|23386.9|17
1768577360000|2026-01-16 15:29:20|23407.2|23395.2|23427.4|23415.4|23428.9|23416.9|23407.2|23395.2|19
1768577370000|2026-01-16 15:29:30|23426.4|23414.4|23406.4|23394.4|23428.4|23416.4|23406.4|23394.4|16
1768577380000|2026-01-16 15:29:40|23410.9|23398.9|23413.9|23401.9|23416.4|23404.4|23410.9|23398.9|9
1768577390000|2026-01-16 15:29:50|23407.9|23395.9|23408.9|23396.9|23408.9|23396.9|23401.7|23389.7|43
1768577400000|2026-01-16 15:30:00|23393.4|23381.4|23328.2|23316.2|23393.9|23381.9|23253|23241|106
1768577410000|2026-01-16 15:30:10|23331.1|23319.1|23363.7|23343.7|23363.7|23343.7|23312.9|23300.9|69
1768577420000|2026-01-16 15:30:20|23367.4|23347.4|23351.9|23339.9|23367.4|23349.7|23351.4|23337.9|26
1768577430000|2026-01-16 15:30:30|23351.7|23339.7|23347.2|23335.2|23352.2|23339.7|23339.2|23324.4|15
1768577440000|2026-01-16 15:30:40|23344.7|23332.7|23363.9|23351.9|23367.6|23351.9|23336.1|23320.1|70
1768577450000|2026-01-16 15:30:50|23353.9|23341.9|23352.2|23340.2|23359.7|23346.2|23351.9|23337.6|17
1768577460000|2026-01-16 15:31:00|23353.4|23341.4|23338.7|23326.7|23358.2|23346.2|23333.4|23321.4|20
1768577470000|2026-01-16 15:31:10|23341.2|23329.2|23341.4|23329.4|23349.2|23332.9|23339.4|23327.4|27
1768577480000|2026-01-16 15:31:20|23339.4|23327.4|23319.9|23307.9|23341.2|23329.2|23318.7|23306.7|21
1768577490000|2026-01-16 15:31:30|23318.7|23306.7|23322.7|23310.7|23326.7|23314.7|23312.4|23297.7|12
1768577500000|2026-01-16 15:31:40|23323.7|23311.7|23336.2|23324.2|23336.2|23324.2|23323.7|23311.7|11
1768577510000|2026-01-16 15:31:50|23338.7|23326.7|23321.2|23309.2|23338.7|23326.7|23321.2|23309.2|10
1768577520000|2026-01-16 15:32:00|23319.9|23307.9|23313.7|23301.7|23319.9|23307.9|23310.4|23298.4|20
1768577530000|2026-01-16 15:32:10|23312.4|23300.4|23320.2|23308.2|23320.2|23308.2|23307.4|23288.2|36
1768577540000|2026-01-16 15:32:20|23316.9|23304.9|23321.4|23301.4|23324.2|23312.2|23312.9|23300.9|36
1768577550000|2026-01-16 15:32:30|23316.2|23304.2|23311.2|23299.2|23320.4|23305.7|23305.4|23286.9|16
1768577560000|2026-01-16 15:32:40|23312.2|23300.2|23301.7|23289.7|23312.2|23300.2|23300.4|23284.2|5
1768577570000|2026-01-16 15:32:50|23300.7|23288.7|23300.2|23288.2|23301.4|23289.4|23291.7|23279.7|5
1768577580000|2026-01-16 15:33:00|23301.2|23289.2|23281.2|23269.2|23301.2|23289.2|23276.7|23264.7|9
1768577590000|2026-01-16 15:33:10|23278.7|23266.7|23296.2|23284.2|23296.4|23284.4|23278.7|23266.7|17
1768577600000|2026-01-16 15:33:20|23297.4|23285.4|23301.7|23289.7|23302.9|23290.9|23296.2|23284.2|24
1768577610000|2026-01-16 15:33:30|23301.4|23289.4|23280.4|23268.4|23301.4|23289.4|23280.4|23268.4|14
1768577620000|2026-01-16 15:33:40|23281.9|23261.9|23279.4|23267.4|23282.7|23270.7|23274.7|23259.4|29
1768577630000|2026-01-16 15:33:50|23280.7|23268.7|23275.4|23263.4|23282.7|23269.7|23271.7|23259.7|14
1768577640000|2026-01-16 15:34:00|23272.9|23260.9|23278.7|23266.7|23287.4|23275.4|23272.9|23260.9|22
1768577650000|2026-01-16 15:34:10|23278.4|23266.4|23228.7|23208.7|23278.4|23266.4|23222.2|23208.7|22
1768577660000|2026-01-16 15:34:20|23229.9|23209.9|23235.4|23223.4|23238.2|23224.4|23228.4|23209.9|6
1768577670000|2026-01-16 15:34:30|23231.9|23211.9|23232.4|23220.4|23246.4|23234.4|23223.9|23210.9|21
1768577680000|2026-01-16 15:34:40|23231.4|23219.4|23213.9|23201.9|23233.2|23219.4|23213.9|23201.9|12
1768577690000|2026-01-16 15:34:50|23212.9|23200.9|23240.5|23228.5|23240.5|23228.5|23209.7|23197.7|9
1768577700000|2026-01-16 15:35:00|23241.7|23229.7|23219.2|23207.2|23241.7|23229.7|23219.2|23205.5|15
1768577710000|2026-01-16 15:35:10|23222.4|23202.4|23208.4|23196.4|23224.2|23212.2|23198.9|23186.9|18
1768577720000|2026-01-16 15:35:20|23213.2|23193.2|23219.2|23207.2|23225.5|23212.2|23209.4|23190.9|34
1768577730000|2026-01-16 15:35:30|23219.4|23207.4|23205.7|23193.7|23220.5|23208.5|23205.7|23193.7|37
1768577740000|2026-01-16 15:35:40|23201.9|23189.9|23208.2|23196.2|23208.2|23196.2|23194.2|23178.4|24
1768577750000|2026-01-16 15:35:50|23210.2|23198.2|23227.2|23215.2|23235.5|23223.5|23203.2|23191.2|37
1768577760000|2026-01-16 15:36:00|23228.4|23216.4|23218.7|23206.7|23234.9|23220.2|23216.2|23201.2|44
1768577770000|2026-01-16 15:36:10|23210.9|23198.9|23208.7|23196.7|23222.7|23206.9|23207.4|23192.7|22
1768577780000|2026-01-16 15:36:20|23212.9|23200.9|23205.4|23193.4|23221.4|23208.9|23205.4|23190.7|9
1768577790000|2026-01-16 15:36:30|23207.2|23187.2|23208.4|23196.4|23208.4|23196.4|23201.7|23186.9|14
1768577800000|2026-01-16 15:36:40|23208.7|23196.7|23220.7|23208.7|23222.2|23210.2|23208.7|23196.7|18
1768577810000|2026-01-16 15:36:50|23217.2|23205.2|23219.4|23207.4|23219.4|23207.4|23216.9|23204.9|14
1768577820000|2026-01-16 15:37:00|23217.2|23205.2|23220.9|23208.9|23224.7|23212.7|23215.9|23203.9|34
1768577830000|2026-01-16 15:37:10|23222.9|23210.9|23228.9|23216.9|23234.4|23222.4|23222.9|23210.9|23
1768577840000|2026-01-16 15:37:20|23233.2|23221.2|23231.4|23219.4|23234.4|23222.4|23228.2|23216.2|21
1768577850000|2026-01-16 15:37:30|23235.2|23223.2|23247.7|23235.7|23247.7|23235.7|23235.2|23223.2|35
1768577860000|2026-01-16 15:37:40|23251.9|23239.9|23237.9|23225.9|23257.9|23245.9|23237.9|23225.9|11
1768577870000|2026-01-16 15:37:50|23236.9|23224.9|23237.2|23225.2|23241.7|23229.7|23225.7|23213.7|23
1768577880000|2026-01-16 15:38:00|23240.4|23228.4|23222.2|23210.2|23240.4|23228.4|23220.4|23208.4|21
1768577890000|2026-01-16 15:38:10|23223.4|23211.4|23247.9|23235.9|23250.2|23238.2|23223.4|23211.4|17
1768577900000|2026-01-16 15:38:20|23246.4|23234.4|23236.7|23224.7|23246.4|23234.4|23230.9|23218.9|10
1768577910000|2026-01-16 15:38:30|23236.9|23224.9|23238.9|23226.9|23245.4|23233.4|23236.9|23224.9|11
1768577920000|2026-01-16 15:38:40|23239.2|23227.2|23228.9|23216.9|23239.2|23227.2|23227.9|23215.9|11
1768577930000|2026-01-16 15:38:50|23225.9|23213.9|23224.2|23212.2|23226.7|23214.7|23224.2|23212.2|4
1768577940000|2026-01-16 15:39:00|23223.9|23211.9|23202.7|23190.7|23223.9|23211.9|23202.7|23190.7|80
1768577950000|2026-01-16 15:39:10|23200.4|23188.4|23204.2|23192.2|23205.4|23193.4|23200.2|23188.2|12
1768577960000|2026-01-16 15:39:20|23205.4|23193.4|23206.4|23194.4|23207.9|23195.9|23200.4|23188.4|16
1768577970000|2026-01-16 15:39:30|23206.7|23194.7|23215.9|23203.9|23219.7|23207.7|23206.4|23194.4|7
1768577980000|2026-01-16 15:39:40|23212.2|23200.2|23206.2|23194.2|23212.2|23200.2|23204.2|23192.2|47
1768577990000|2026-01-16 15:39:50|23206.4|23194.4|23212.4|23200.4|23212.4|23200.4|23203.9|23191.9|19
1768578000000|2026-01-16 15:40:00|23219.4|23207.4|23227.9|23215.9|23227.9|23215.9|23214.7|23202.7|7
1768578010000|2026-01-16 15:40:10|23226.9|23214.9|23238.9|23226.9|23241.4|23229.4|23223.2|23211.2|23
1768578020000|2026-01-16 15:40:20|23239.4|23227.4|23226.9|23214.9|23246.4|23234.4|23226.9|23214.9|15
1768578030000|2026-01-16 15:40:30|23224.4|23212.4|23204.7|23192.7|23224.4|23212.4|23204.7|23192.7|29
1768578040000|2026-01-16 15:40:40|23203.7|23191.7|23199.9|23187.9|23209.9|23197.9|23199.9|23187.9|19
1768578050000|2026-01-16 15:40:50|23199.7|23187.7|23200.2|23188.2|23208.7|23196.7|23198.7|23186.7|27
1768578060000|2026-01-16 15:41:00|23201.4|23189.4|23192.9|23180.9|23203.4|23191.4|23190.4|23178.4|33
1768578070000|2026-01-16 15:41:10|23195.2|23183.2|23218.4|23206.4|23218.4|23206.4|23193.9|23181.9|5
1768578080000|2026-01-16 15:41:20|23219.9|23207.9|23216.7|23204.7|23222.4|23210.4|23211.4|23199.4|18
1768578090000|2026-01-16 15:41:30|23217.9|23205.9|23215.2|23203.2|23221.9|23209.9|23212.9|23200.9|36
1768578100000|2026-01-16 15:41:40|23216.2|23204.2|23205.4|23193.4|23216.2|23204.2|23203.2|23191.2|16
1768578110000|2026-01-16 15:41:50|23204.4|23192.4|23207.9|23195.9|23208.2|23196.2|23202.2|23190.2|15
1768578120000|2026-01-16 15:42:00|23208.2|23196.2|23219.9|23207.9|23221.4|23209.4|23207.2|23195.2|31
1768578130000|2026-01-16 15:42:10|23217.9|23205.9|23227.2|23215.2|23227.4|23215.4|23217.2|23205.2|30
1768578140000|2026-01-16 15:42:20|23227.4|23215.4|23227.4|23215.4|23230.2|23218.2|23224.9|23212.9|28
1768578150000|2026-01-16 15:42:30|23226.4|23214.4|23213.9|23201.9|23227.4|23215.4|23212.9|23200.9|34
1768578160000|2026-01-16 15:42:40|23208.1|23196.1|23226.1|23214.1|23226.1|23214.1|23208.1|23196.1|12
1768578170000|2026-01-16 15:42:50|23225.9|23213.9|23226.2|23214.2|23232.4|23220.4|23224.7|23212.7|16
1768578180000|2026-01-16 15:43:00|23228.2|23216.2|23224.4|23212.4|23231.2|23219.2|23224.4|23212.4|15
1768578190000|2026-01-16 15:43:10|23223.4|23211.4|23219.9|23207.9|23225.1|23213.1|23214.7|23202.7|81
1768578200000|2026-01-16 15:43:20|23220.9|23208.9|23223.4|23211.4|23226.2|23214.2|23220.9|23208.9|5
1768578210000|2026-01-16 15:43:30|23224.4|23212.4|23232.7|23220.7|23240.4|23228.4|23224.4|23212.4|32
1768578220000|2026-01-16 15:43:40|23231.4|23219.4|23229.4|23217.4|23237.7|23225.7|23225.4|23213.4|42
1768578230000|2026-01-16 15:43:50|23229.7|23217.7|23236.4|23224.4|23238.9|23226.9|23229.2|23217.2|6
1768578240000|2026-01-16 15:44:00|23237.4|23225.4|23253.7|23241.7|23257.9|23245.9|23232.7|23220.7|34
1768578250000|2026-01-16 15:44:10|23253.9|23241.9|23240.2|23228.2|23256.4|23244.4|23240.2|23228.2|15
1768578260000|2026-01-16 15:44:20|23239.9|23227.9|23239.2|23227.2|23243.2|23231.2|23232.9|23220.9|51
1768578270000|2026-01-16 15:44:30|23240.2|23228.2|23237.2|23225.2|23246.9|23234.9|23237.2|23225.2|14
1768578280000|2026-01-16 15:44:40|23235.7|23223.7|23232.6|23220.6|23245.9|23233.9|23232.6|23220.6|10
1768578290000|2026-01-16 15:44:50|23233.7|23221.7|23234.4|23222.4|23236.9|23224.9|23226.6|23214.6|20
1768578300000|2026-01-16 15:45:00|23235.1|23223.1|23219.4|23207.4|23236.9|23224.9|23219.4|23207.4|41
1768578310000|2026-01-16 15:45:10|23217.4|23205.4|23224.9|23212.9|23224.9|23212.9|23217.4|23205.4|11
1768578320000|2026-01-16 15:45:20|23222.4|23210.4|23226.1|23214.1|23227.1|23215.1|23222.4|23210.4|21
1768578330000|2026-01-16 15:45:30|23225.9|23213.9|23237.4|23225.4|23240.4|23228.4|23219.9|23207.9|33
1768578340000|2026-01-16 15:45:40|23236.6|23224.6|23237.9|23225.9|23239.9|23227.9|23235.4|23223.4|7
1768578350000|2026-01-16 15:45:50|23238.9|23226.9|23238.9|23226.9|23243.9|23231.9|23237.9|23225.9|6
1768578360000|2026-01-16 15:46:00|23237.9|23225.9|23221.6|23209.6|23238.9|23226.9|23220.4|23208.4|15
1768578370000|2026-01-16 15:46:10|23221.4|23209.4|23221.9|23209.9|23221.9|23209.9|23220.4|23208.4|3
1768578380000|2026-01-16 15:46:20|||||||||2
1768578390000|2026-01-16 15:46:30|23219.9|23207.9|23219.4|23207.4|23221.6|23209.6|23218.1|23206.1|10
1768578400000|2026-01-16 15:46:40|23220.4|23208.4|23219.1|23207.1|23221.2|23209.2|23218.1|23206.1|23
1768578410000|2026-01-16 15:46:50|23221.2|23209.2|23221.6|23209.6|23222.7|23210.7|23220.2|23208.2|19
1768578420000|2026-01-16 15:47:00|23220.6|23208.6|23229.7|23217.7|23231.9|23219.9|23218.1|23206.1|34
1768578430000|2026-01-16 15:47:10|23228.4|23216.4|23224.7|23212.7|23228.7|23216.7|23224.7|23212.7|2
1768578440000|2026-01-16 15:47:20|23222.7|23210.7|23223.4|23211.4|23225.2|23213.2|23221.4|23209.4|9
1768578450000|2026-01-16 15:47:30|23222.4|23210.4|23212.7|23200.7|23222.4|23210.4|23210.9|23198.9|191
1768578460000|2026-01-16 15:47:40|23211.7|23199.7|23212.4|23200.4|23217.4|23205.4|23209.9|23197.9|8
1768578470000|2026-01-16 15:47:50|23209.9|23197.9|23207.9|23195.9|23209.9|23197.9|23202.9|23190.9|16
1768578480000|2026-01-16 15:48:00|23206.4|23194.4|23214.7|23202.7|23220.7|23202.9|23204.2|23192.2|32
1768578490000|2026-01-16 15:48:10|23214.9|23202.9|23213.2|23201.2|23218.4|23206.4|23211.4|23199.4|7
1768578500000|2026-01-16 15:48:20|23211.9|23199.9|23204.9|23192.9|23211.9|23199.9|23202.9|23190.9|14
1768578510000|2026-01-16 15:48:30|23205.4|23193.4|23215.9|23203.9|23215.9|23203.9|23205.4|23193.4|8
1768578520000|2026-01-16 15:48:40|23215.4|23203.4|23213.4|23201.4|23215.9|23203.9|23210.9|23198.9|11
1768578530000|2026-01-16 15:48:50|23212.9|23200.9|23209.4|23197.4|23212.9|23200.9|23205.9|23193.9|8
1768578540000|2026-01-16 15:49:00|23209.7|23197.7|23205.9|23193.9|23210.4|23198.4|23204.9|23192.9|9
1768578550000|2026-01-16 15:49:10|23203.9|23191.9|23199.7|23187.7|23204.4|23192.4|23199.7|23187.7|6
1768578560000|2026-01-16 15:49:20|23198.4|23186.4|23197.7|23185.7|23198.4|23186.4|23195.9|23183.9|3
1768578570000|2026-01-16 15:49:30|23197.4|23185.4|23196.4|23184.4|23197.4|23185.4|23195.9|23183.9|7
1768578580000|2026-01-16 15:49:40|23195.9|23183.9|23194.9|23182.9|23195.9|23183.9|23193.4|23181.4|1
1768578590000|2026-01-16 15:49:50|23193.9|23181.9|23188.9|23176.9|23193.9|23181.9|23188.9|23176.9|4
1768578600000|2026-01-16 15:50:00|23188.4|23176.4|23169.9|23157.9|23188.7|23176.7|23169.9|23157.9|55
1768578610000|2026-01-16 15:50:10|23169.6|23157.6|23134.4|23114.4|23169.6|23157.6|23132.4|23114.4|91
1768578620000|2026-01-16 15:50:20|23130.7|23118.7|23119.4|23107.4|23134.4|23118.7|23116.7|23101.9|28
1768578630000|2026-01-16 15:50:30|23120.4|23108.4|23120.9|23100.9|23125.7|23111.2|23116.7|23100.9|10
1768578640000|2026-01-16 15:50:40|23121.9|23101.9|23103.4|23091.4|23122.9|23107.2|23101.2|23089.2|43
1768578650000|2026-01-16 15:50:50|23104.7|23092.7|23102.4|23090.4|23114.9|23102.9|23101.4|23089.4|54
1768578660000|2026-01-16 15:51:00|23101.4|23089.4|23109.4|23097.4|23114.2|23099.4|23101.4|23089.4|37
1768578670000|2026-01-16 15:51:10|23116.4|23104.4|23110.9|23098.9|23126.2|23112.2|23107.2|23095.2|36
1768578680000|2026-01-16 15:51:20|23105.2|23093.2|23121.4|23109.4|23121.9|23109.4|23096.4|23084.4|15
1768578690000|2026-01-16 15:51:30|23122.7|23110.7|23115.2|23103.2|23124.7|23112.7|23115.2|23098.9|15
1768578700000|2026-01-16 15:51:40|23114.2|23102.2|23129.9|23117.9|23129.9|23117.9|23113.9|23101.9|9
1768578710000|2026-01-16 15:51:50|23130.2|23118.2|23132.7|23120.7|23136.2|23124.2|23129.2|23115.7|13
1768578720000|2026-01-16 15:52:00|23132.2|23120.2|23128.2|23116.2|23135.9|23123.9|23128.2|23116.2|13
1768578730000|2026-01-16 15:52:10|23131.2|23119.2|23145.7|23133.7|23145.7|23133.7|23131.2|23119.2|14
1768578740000|2026-01-16 15:52:20|23147.7|23135.7|23148.4|23136.4|23151.9|23139.9|23146.7|23130.9|29
1768578750000|2026-01-16 15:52:30|23148.7|23136.7|23148.2|23136.2|23150.7|23138.7|23146.9|23134.9|13
1768578760000|2026-01-16 15:52:40|23149.7|23137.7|23155.9|23143.9|23156.9|23144.9|23149.7|23137.7|9
1768578770000|2026-01-16 15:52:50|23156.9|23144.9|23153.4|23141.4|23158.2|23146.2|23153.4|23141.4|5
1768578780000|2026-01-16 15:53:00|23152.4|23140.4|23156.7|23144.7|23157.7|23145.7|23151.9|23139.9|6
1768578790000|2026-01-16 15:53:10|23156.9|23144.9|23156.7|23144.7|23156.9|23144.9|23156.7|23144.7|13
1768578800000|2026-01-16 15:53:20|23155.2|23143.2|23151.4|23139.4|23155.2|23143.2|23151.4|23139.4|3
1768578810000|2026-01-16 15:53:30|23151.2|23139.2|23152.9|23132.9|23152.9|23139.2|23144.2|23132.2|2
1768578820000|2026-01-16 15:53:40|23148.7|23136.7|23145.2|23133.2|23152.9|23138.4|23145.2|23131.9|7
1768578830000|2026-01-16 15:53:50|23144.2|23132.2|23129.2|23117.2|23146.4|23134.4|23128.4|23116.4|7
1768578840000|2026-01-16 15:54:00|23132.7|23120.7|23135.2|23123.2|23135.2|23123.2|23131.7|23119.7|10
1768578850000|2026-01-16 15:54:10|23134.2|23122.2|23135.4|23123.4|23135.4|23123.4|23129.2|23117.2|30
1768578860000|2026-01-16 15:54:20|23139.4|23127.4|23126.9|23114.9|23142.2|23130.2|23126.9|23114.9|38
1768578870000|2026-01-16 15:54:30|23126.7|23114.7|23118.7|23106.7|23126.7|23114.7|23117.7|23105.7|5
1768578880000|2026-01-16 15:54:40|23119.7|23107.7|23118.2|23106.2|23122.9|23110.2|23117.7|23101.9|34
1768578890000|2026-01-16 15:54:50|23120.4|23108.4|23130.4|23118.4|23130.4|23118.4|23120.4|23108.4|12
1768578900000|2026-01-16 15:55:00|23131.4|23119.4|23149.4|23137.4|23149.4|23137.4|23130.2|23116.4|40
1768578910000|2026-01-16 15:55:10|23149.7|23137.7|23152.9|23140.9|23157.9|23145.9|23149.2|23137.2|27
1768578920000|2026-01-16 15:55:20|23151.7|23139.7|23153.9|23141.9|23156.7|23144.7|23147.4|23135.4|23
1768578930000|2026-01-16 15:55:30|23154.9|23142.9|23153.7|23141.7|23158.2|23146.2|23143.4|23131.4|15
1768578940000|2026-01-16 15:55:40|23152.7|23140.7|23158.4|23146.4|23159.4|23147.4|23149.9|23137.9|9
1768578950000|2026-01-16 15:55:50|23159.7|23147.7|23163.2|23151.2|23168.4|23156.4|23159.7|23147.7|12
1768578960000|2026-01-16 15:56:00|23166.9|23154.9|23172.9|23160.9|23172.9|23160.9|23164.4|23152.4|22
1768578970000|2026-01-16 15:56:10|23174|23162|23161.9|23149.9|23177.9|23165.9|23161.9|23149.9|18
1768578980000|2026-01-16 15:56:20|23162.5|23150.5|23160.7|23148.7|23162.9|23150.9|23157.9|23145.9|3
1768578990000|2026-01-16 15:56:30|23158.7|23146.7|23148.4|23136.4|23158.7|23146.7|23148.4|23136.4|15
1768579000000|2026-01-16 15:56:40|23148|23136|23151.2|23139.2|23152.2|23140.2|23143.4|23131.4|15
1768579010000|2026-01-16 15:56:50|23150.9|23138.9|23154.4|23142.4|23155.7|23143.7|23147.4|23135.4|8
1768579020000|2026-01-16 15:57:00|23153.2|23141.2|23150.9|23138.9|23153.2|23141.2|23150.5|23138.5|4
1768579030000|2026-01-16 15:57:10|23150.7|23138.7|23145.7|23133.7|23151.7|23139.7|23143|23131|15
1768579040000|2026-01-16 15:57:20|23145.9|23133.9|23146.9|23134.9|23152.2|23140.2|23145.9|23133.9|10
1768579050000|2026-01-16 15:57:30|23145.9|23133.9|23148.2|23136.2|23148.2|23136.2|23144.4|23132.4|2
1768579060000|2026-01-16 15:57:40|23147.2|23135.2|23158.4|23146.4|23163|23151|23144.7|23132.7|17
1768579070000|2026-01-16 15:57:50|23158.2|23146.2|23168.2|23156.2|23168.2|23156.2|23158.2|23146.2|19
1768579080000|2026-01-16 15:58:00|23169.2|23157.2|23175.9|23163.9|23177.2|23165.2|23169.2|23157.2|28
1768579090000|2026-01-16 15:58:10|23178.2|23166.2|23169.4|23157.4|23180.5|23168.5|23169.4|23157.4|28
1768579100000|2026-01-16 15:58:20|23168.4|23156.4|23176.4|23164.4|23183.4|23171.4|23168.4|23156.4|45
1768579110000|2026-01-16 15:58:30|23181.5|23169.5|23185.4|23173.4|23185.4|23173.4|23176.2|23164.2|36
1768579120000|2026-01-16 15:58:40|23183.2|23171.2|23187.9|23175.9|23189.9|23177.9|23181.9|23169.9|21
1768579130000|2026-01-16 15:58:50|23189.2|23177.2|23187.4|23175.4|23190.7|23178.7|23182.2|23170.2|9
1768579140000|2026-01-16 15:59:00|23188.4|23176.4|23189.2|23177.2|23194.4|23182.4|23185.4|23173.4|17
1768579150000|2026-01-16 15:59:10|23187.9|23175.9|23195.7|23183.7|23195.7|23183.7|23186.4|23174.4|18
1768579160000|2026-01-16 15:59:20|23195.4|23183.4|23192.9|23180.9|23199.9|23187.9|23191.7|23179.7|31
1768579170000|2026-01-16 15:59:30|23191.9|23179.9|23190.4|23178.4|23192.9|23180.9|23188.9|23176.9|7
1768579180000|2026-01-16 15:59:40|23189.2|23177.2|23188.9|23176.9|23190.4|23178.4|23188.9|23176.9|3
1768579190000|2026-01-16 15:59:50|23189.9|23177.9|23192.7|23180.7|23192.7|23180.7|23184.4|23172.4|11
1768579200000|2026-01-16 16:00:00|23192.9|23180.9|23191.4|23179.4|23192.9|23180.9|23188.9|23176.9|14
1768579210000|2026-01-16 16:00:10|23195.7|23183.7|23187.4|23175.4|23195.7|23183.7|23186.2|23174.2|6
1768579220000|2026-01-16 16:00:20|23190.5|23178.5|23184.2|23172.2|23192|23180|23184.2|23172.2|30
1768579230000|2026-01-16 16:00:30|23183|23171|23184|23172|23191.5|23179.5|23183|23171|13
1768579240000|2026-01-16 16:00:40|23186|23174|23185.5|23173.5|23188|23176|23185.5|23173.5|6
1768579250000|2026-01-16 16:00:50|23187.5|23175.5|23218|23206|23222.7|23210.7|23187.5|23175.5|17
1768579260000|2026-01-16 16:01:00|23217|23205|23220.7|23208.7|23221|23209|23216.7|23204.7|19
1768579270000|2026-01-16 16:01:10|23218.2|23206.2|23226|23214|23231|23219|23216.5|23204.5|26
1768579280000|2026-01-16 16:01:20|23223.5|23211.5|23233.2|23221.2|23233.5|23221.5|23223.2|23211.2|11
1768579290000|2026-01-16 16:01:30|23233.5|23221.5|23243.2|23231.2|23246|23234|23233.5|23221.5|28
1768579300000|2026-01-16 16:01:40|23242.2|23230.2|23248.7|23236.7|23248.9|23236.9|23239.9|23227.9|26
1768579310000|2026-01-16 16:01:50|23250.7|23238.7|23268.9|23256.9|23273.2|23256.9|23249.7|23237.7|59
1768579320000|2026-01-16 16:02:00|23267.9|23255.9|23275.2|23263.2|23280.5|23268.5|23266.4|23254.4|23
1768579330000|2026-01-16 16:02:10|23273.2|23261.2|23273.2|23261.2|23276.4|23264.4|23268.9|23256.9|21
1768579340000|2026-01-16 16:02:20|23271.7|23259.7|23269.2|23257.2|23281.9|23269.9|23269.2|23257.2|46
1768579350000|2026-01-16 16:02:30|23268.2|23256.2|23263.2|23251.2|23268.2|23256.2|23256.7|23244.7|28
1768579360000|2026-01-16 16:02:40|23262.9|23250.9|23276.2|23264.2|23280.7|23268.7|23261.7|23249.7|15
1768579370000|2026-01-16 16:02:50|23278.2|23266.2|23273.4|23261.4|23280.4|23268.4|23263.7|23251.7|28
1768579380000|2026-01-16 16:03:00|23273.7|23261.7|23258.7|23246.7|23275.2|23263.2|23256.4|23244.4|26
1768579390000|2026-01-16 16:03:10|23257.9|23245.9|23258.7|23246.7|23265.9|23253.9|23257.4|23245.4|43
1768579400000|2026-01-16 16:03:20|23257.4|23245.4|23267.4|23255.4|23271.2|23259.2|23254.2|23242.2|20
1768579410000|2026-01-16 16:03:30|23268.9|23248.9|23286.9|23274.9|23288.2|23276.2|23264.9|23248.9|17
1768579420000|2026-01-16 16:03:40|23284.9|23272.9|23276.9|23264.9|23284.9|23272.9|23270.9|23258.9|10
1768579430000|2026-01-16 16:03:50|23278.9|23266.9|23292.4|23280.4|23292.4|23280.4|23278.9|23266.9|29
1768579440000|2026-01-16 16:04:00|23294.9|23282.9|23296.9|23284.9|23300.7|23288.7|23292.4|23280.4|40
1768579450000|2026-01-16 16:04:10|23296.7|23284.7|23294.2|23282.2|23301.9|23289.9|23294.2|23282.2|18
1768579460000|2026-01-16 16:04:20|23295.4|23283.4|23295.2|23283.2|23296.4|23284.4|23290.4|23278.4|24
1768579470000|2026-01-16 16:04:30|23294.2|23282.2|23302.9|23290.9|23303.2|23291.2|23294.2|23282.2|23
1768579480000|2026-01-16 16:04:40|23301.9|23289.9|23311.9|23299.9|23312.9|23300.9|23296.9|23284.9|16
1768579490000|2026-01-16 16:04:50|23314.4|23302.4|23328.4|23316.4|23329.7|23317.7|23314.4|23302.4|11
1768579500000|2026-01-16 16:05:00|23327.4|23315.4|23334.9|23322.9|23341.2|23329.2|23326.9|23314.9|23
1768579510000|2026-01-16 16:05:10|23337.4|23325.4|23331.2|23319.2|23345.4|23333.4|23331.2|23319.2|10
1768579520000|2026-01-16 16:05:20|23330.2|23318.2|23324.9|23312.9|23334.7|23322.7|23324.9|23312.9|34
1768579530000|2026-01-16 16:05:30|23325.9|23313.9|23328.2|23316.2|23331.2|23319.2|23322.4|23310.4|10
1768579540000|2026-01-16 16:05:40|23326.9|23314.9|23329.2|23317.2|23333.2|23321.2|23324.7|23311.4|4
1768579550000|2026-01-16 16:05:50|23332.2|23320.2|23344.7|23332.7|23345.7|23333.7|23329.7|23312.4|16
1768579560000|2026-01-16 16:06:00|23342.7|23330.7|23344.9|23332.9|23347.9|23335.9|23342.4|23330.4|29
1768579570000|2026-01-16 16:06:10|23345.2|23333.2|23336.2|23324.2|23347.2|23335.2|23336.2|23323.9|3
1768579580000|2026-01-16 16:06:20|23334.2|23322.2|23330.9|23318.9|23344.9|23328.2|23329.9|23317.9|32
1768579590000|2026-01-16 16:06:30|23331.9|23319.9|23333.2|23321.2|23343.4|23331.4|23331.9|23319.9|12
1768579600000|2026-01-16 16:06:40|23333.7|23321.7|23355.9|23343.9|23356.4|23344.4|23333.2|23321.2|22
1768579610000|2026-01-16 16:06:50|23353.9|23341.9|23360.9|23348.9|23360.9|23348.9|23350.9|23338.9|13
1768579620000|2026-01-16 16:07:00|23359.9|23347.9|23373.4|23361.4|23376.2|23364.2|23359.9|23347.9|14
1768579630000|2026-01-16 16:07:10|23374.7|23362.7|23390.7|23378.7|23393.9|23378.7|23374.7|23362.7|17
1768579640000|2026-01-16 16:07:20|23388.4|23376.4|23390.4|23378.4|23401.2|23386.7|23388.4|23373.9|23
1768579650000|2026-01-16 16:07:30|23391.4|23379.4|23396.4|23384.4|23399.2|23387.2|23383.7|23371.7|10
1768579660000|2026-01-16 16:07:40|23392.2|23380.2|23406.2|23394.2|23407.4|23394.2|23392.2|23380.2|42
1768579670000|2026-01-16 16:07:50|23405.2|23393.2|23393.9|23381.9|23406.4|23393.2|23391.2|23372.9|14
1768579680000|2026-01-16 16:08:00|23397.7|23377.7|23410.9|23398.9|23411.2|23399.2|23380.2|23367.7|27
1768579690000|2026-01-16 16:08:10|23409.9|23397.9|23418.7|23406.7|23420.9|23408.9|23404.7|23392.7|17
1768579700000|2026-01-16 16:08:20|23417.4|23405.4|23436.4|23424.4|23441.2|23429.2|23413.7|23398.9|36
1768579710000|2026-01-16 16:08:30|23434.2|23422.2|23431.7|23419.7|23445.7|23433.7|23431.7|23419.7|14
1768579720000|2026-01-16 16:08:40|23429.2|23417.2|23447.9|23435.9|23447.9|23435.9|23427.7|23415.7|37
1768579730000|2026-01-16 16:08:50|23448.9|23436.9|23456.7|23444.7|23459.2|23447.2|23447.4|23435.4|76
1768579740000|2026-01-16 16:09:00|23455.7|23443.7|23474.7|23462.7|23475.7|23463.7|23454.2|23442.2|49
1768579750000|2026-01-16 16:09:10|23475.7|23463.7|23475.4|23455.4|23477.4|23465.4|23469.9|23455.4|27
1768579760000|2026-01-16 16:09:20|23476.4|23456.4|23468.7|23456.7|23480.1|23468.1|23463.4|23451.4|75
1768579770000|2026-01-16 16:09:30|23469.7|23457.7|23461.4|23449.4|23476.4|23464.4|23461.4|23449.4|97
1768579780000|2026-01-16 16:09:40|23459.4|23447.4|23468.9|23448.9|23468.9|23456.4|23448.7|23436.7|73
1768579790000|2026-01-16 16:09:50|23469.9|23449.9|23452|23440|23469.9|23456|23451|23439|29
1768579800000|2026-01-16 16:10:00|23452.2|23440.2|23472.2|23460.2|23472.2|23460.2|23439.2|23427.2|28
1768579810000|2026-01-16 16:10:10|23469|23457|23479|23459|23481.5|23469.5|23468.7|23451.7|25
1768579820000|2026-01-16 16:10:20|23476.2|23464.2|23468.3|23456.3|23478|23464.2|23462.7|23450.7|22
1768579830000|2026-01-16 16:10:30|23463.2|23451.2|23466.2|23454.2|23468.3|23456.3|23453|23441|62
1768579840000|2026-01-16 16:10:40|23467|23455|23484.1|23472.1|23489.5|23477.5|23465.8|23453.8|38
1768579850000|2026-01-16 16:10:50|23483.8|23471.8|23479.3|23467.3|23486.1|23474.1|23465.3|23453.3|84
1768579860000|2026-01-16 16:11:00|23478.3|23466.3|23474.8|23462.8|23478.3|23466.3|23472.3|23460.3|16
1768579870000|2026-01-16 16:11:10|23472.8|23460.8|23477|23465|23478.8|23466.8|23470|23458|21
1768579880000|2026-01-16 16:11:20|23478|23466|23484.8|23472.8|23484.8|23472.8|23472.3|23460.3|20
1768579890000|2026-01-16 16:11:30|23487|23475|23487.3|23475.3|23494.5|23482.5|23486|23474|25
1768579900000|2026-01-16 16:11:40|23485.2|23473.2|23488.8|23476.8|23492.5|23480.5|23485.2|23473.2|9
1768579910000|2026-01-16 16:11:50|23489|23477|23475.7|23463.7|23491.5|23477.8|23475.7|23463.7|9
1768579920000|2026-01-16 16:12:00|23476|23464|23482.7|23470.7|23482.7|23470.7|23469.5|23457.5|33
1768579930000|2026-01-16 16:12:10|23481.5|23469.5|23477.8|23465.8|23486.5|23474.5|23474.8|23462.8|29
1768579940000|2026-01-16 16:12:20|23475.5|23463.5|23475.5|23463.5|23478|23466|23472|23460|9
1768579950000|2026-01-16 16:12:30|23475.8|23463.8|23477|23465|23483|23471|23470.8|23458.8|11
1768579960000|2026-01-16 16:12:40|23478|23466|23473.5|23461.5|23479.3|23467.3|23472.5|23460.5|4
1768579970000|2026-01-16 16:12:50|23470|23458|23464.8|23452.8|23471.3|23459.3|23464.8|23452.8|23
1768579980000|2026-01-16 16:13:00|23463.8|23451.8|23452.7|23440.7|23464|23452|23452|23440|15
1768579990000|2026-01-16 16:13:10|23450.2|23438.2|23456|23444|23459|23447|23448|23436|18
1768580000000|2026-01-16 16:13:20|23456.5|23444.5|23471|23459|23471|23459|23455.2|23443.2|11
1768580010000|2026-01-16 16:13:30|23485|23473|23482|23470|23487.3|23475.3|23481|23469|5
1768580020000|2026-01-16 16:13:40|23482.5|23470.5|23483|23471|23486.5|23474.5|23480.2|23468.2|25
1768580030000|2026-01-16 16:13:50|23482.5|23470.5|23495|23483|23502|23490|23476.5|23464.5|33
1768580040000|2026-01-16 16:14:00|23494|23482|23496.8|23484.8|23498.8|23486.8|23490.3|23478.3|49
1768580050000|2026-01-16 16:14:10|23496.5|23484.5|23502|23490|23502|23490|23494.3|23482.3|2
1768580060000|2026-01-16 16:14:20|23499.5|23487.5|23502.8|23490.8|23504.5|23492.5|23499.5|23487.5|7
1768580070000|2026-01-16 16:14:30|23501.8|23489.8|23508|23496|23510.8|23498.8|23500.5|23488.5|23
1768580080000|2026-01-16 16:14:40|23509|23497|23522.5|23510.5|23522.8|23510.8|23509|23497|11
1768580090000|2026-01-16 16:14:50|23521.5|23509.5|23514.5|23502.5|23524|23512|23513|23501|21
1768580100000|2026-01-16 16:15:00|23514.3|23502.3|23519.3|23507.3|23522.5|23510.5|23514.3|23502.3|52
1768580110000|2026-01-16 16:15:10|23505|23493|23509|23497|23512.5|23500.5|23504.8|23492.8|24
1768580120000|2026-01-16 16:15:20|23508|23496|23514|23502|23514.5|23502.5|23506|23494|22
1768580130000|2026-01-16 16:15:30|23512|23500|23507|23495|23514.2|23502.2|23507|23495|15
1768580140000|2026-01-16 16:15:40|23507.7|23495.7|23514.7|23502.7|23521.7|23509.7|23507.7|23495.7|40
1768580150000|2026-01-16 16:15:50|23519.2|23507.2|23518|23506|23519.2|23507.2|23516|23504|6
1768580160000|2026-01-16 16:16:00|23517.8|23505.8|23513.5|23501.5|23521.5|23509.5|23513.2|23501.2|10
1768580170000|2026-01-16 16:16:10|23514.2|23502.2|23503|23491|23514.2|23502.2|23497.8|23485.8|11
1768580180000|2026-01-16 16:16:20|23501.7|23489.7|23505.5|23493.5|23505.5|23493.5|23500.7|23488.7|6
1768580190000|2026-01-16 16:16:30|23505.7|23493.7|23512|23500|23513.2|23501.2|23504.5|23492.5|12
1768580200000|2026-01-16 16:16:40|23510.7|23498.7|23502.2|23490.2|23510.7|23498.7|23502.2|23490.2|0
1768580210000|2026-01-16 16:16:50|23503.2|23491.2|23505.7|23493.7|23505.7|23493.7|23503.2|23491.2|2
1768580220000|2026-01-16 16:17:00|23502.7|23490.7|23505|23493|23508.5|23496.5|23498|23486|19
1768580230000|2026-01-16 16:17:10|23504.8|23492.8|23512.5|23500.5|23515|23503|23504.8|23492.8|10
1768580240000|2026-01-16 16:17:20|23512.3|23500.3|23508.5|23496.5|23512.3|23500.3|23502.3|23490.3|20
1768580250000|2026-01-16 16:17:30|23509.5|23497.5|23503.5|23491.5|23511|23499|23503.5|23491.5|2
1768580260000|2026-01-16 16:17:40|23502.5|23490.5|23504|23492|23506|23494|23500.5|23488.5|10
1768580270000|2026-01-16 16:17:50|23502.8|23490.8|23501.5|23489.5|23508.5|23496.5|23501.5|23489.5|10
1768580280000|2026-01-16 16:18:00|23500.5|23488.5|23491.5|23479.5|23500.5|23488.5|23489.5|23477.5|35
1768580290000|2026-01-16 16:18:10|23487.8|23475.8|23483.8|23471.8|23488|23476|23480.5|23468.5|33
1768580300000|2026-01-16 16:18:20|23482.8|23470.8|23502|23490|23502|23490|23482.8|23470.8|15
1768580310000|2026-01-16 16:18:30|23503|23491|23502|23490|23504.5|23492.5|23501.8|23489.8|1
1768580320000|2026-01-16 16:18:40|23502.3|23490.3|23515|23503|23516|23504|23498.5|23486.5|18
1768580330000|2026-01-16 16:18:50|23514.3|23502.3|23507|23495|23514.3|23502.3|23507|23495|3
1768580340000|2026-01-16 16:19:00|23510|23498|23484|23472|23519|23507|23481.5|23469.5|12
1768580350000|2026-01-16 16:19:10|23483|23471|23487|23475|23487.8|23475.8|23483|23471|10
1768580360000|2026-01-16 16:19:20|23488|23476|23501.8|23489.8|23501.8|23489.8|23485.8|23473.8|5
1768580370000|2026-01-16 16:19:30|23499.7|23487.7|23499.5|23487.5|23502|23490|23498|23486|1
1768580380000|2026-01-16 16:19:40|23501.5|23489.5|23503.3|23491.3|23503.3|23491.3|23499.3|23487.3|4
1768580390000|2026-01-16 16:19:50|23503.5|23491.5|23502.5|23490.5|23508|23496|23502.5|23490.5|5
1768580400000|2026-01-16 16:20:00|23500.5|23488.5|23523|23511|23523.5|23511.5|23500.3|23488.3|27
1768580410000|2026-01-16 16:20:10|23522|23510|23514.5|23502.5|23523|23511|23514.5|23502.5|2
1768580420000|2026-01-16 16:20:20|23506.3|23494.3|23506.5|23494.5|23506.5|23494.5|23500.5|23488.5|9
1768580430000|2026-01-16 16:20:30|23505.8|23493.8|23501|23489|23505.8|23493.8|23491|23479|20
1768580440000|2026-01-16 16:20:40|23499.5|23487.5|23483.7|23471.7|23499.5|23487.5|23476.5|23464.5|23
1768580450000|2026-01-16 16:20:50|23482.7|23470.7|23483.2|23471.2|23485.7|23473.7|23479.5|23467.5|26
1768580460000|2026-01-16 16:21:00|23482.2|23470.2|23480.7|23468.7|23492|23480|23479.5|23467.5|11
1768580470000|2026-01-16 16:21:10|23478.7|23466.7|23475.7|23463.7|23478.7|23466.7|23470.5|23458.5|51
1768580480000|2026-01-16 16:21:20|23477.2|23465.2|23496.5|23484.5|23496.5|23484.5|23476.2|23462.5|12
1768580490000|2026-01-16 16:21:30|23496.7|23484.7|23492.5|23480.5|23497.5|23485.5|23492.5|23477|7
1768580500000|2026-01-16 16:21:40|23490.2|23478.2|23502.5|23490.5|23502.5|23490.5|23490.2|23478.2|6
1768580510000|2026-01-16 16:21:50|23500.5|23488.5|23502.3|23490.3|23502.3|23490.3|23495|23483|6
1768580520000|2026-01-16 16:22:00|23499.8|23487.8|23509|23497|23510.3|23498.3|23499.8|23487.8|14
1768580530000|2026-01-16 16:22:10|23505|23493|23499|23487|23505|23493|23499|23487|5
1768580540000|2026-01-16 16:22:20|23498|23486|23506|23494|23507|23495|23493.5|23481.5|7
1768580550000|2026-01-16 16:22:30|23505.8|23493.8|23506.5|23494.5|23509|23497|23503.7|23491.7|7
1768580560000|2026-01-16 16:22:40|23508.5|23496.5|23506.5|23494.5|23508.5|23496.5|23506.5|23494.5|3
1768580570000|2026-01-16 16:22:50|23507.7|23495.7|23498.2|23486.2|23508.7|23496.7|23498.2|23486.2|17
1768580580000|2026-01-16 16:23:00|23498|23486|23509.8|23497.8|23509.8|23497.8|23494.5|23482.5|9
1768580590000|2026-01-16 16:23:10|23508.5|23496.5|23511|23499|23514|23502|23507.5|23495.5|4
1768580600000|2026-01-16 16:23:20|23510|23498|23518.5|23506.5|23518.5|23506.5|23510|23498|6
1768580610000|2026-01-16 16:23:30|23519.5|23507.5|23517|23505|23520.8|23508.8|23517|23505|6
1768580620000|2026-01-16 16:23:40|23513|23501|23513.5|23501.5|23514.5|23502.5|23510.8|23498.8|9
1768580630000|2026-01-16 16:23:50|23517.3|23505.3|23517.5|23505.5|23518.5|23506.5|23513.5|23501.5|23
1768580640000|2026-01-16 16:24:00|23516.5|23504.5|23517.7|23505.7|23524|23512|23516.3|23504.3|16
1768580650000|2026-01-16 16:24:10|23519|23507|23523.5|23511.5|23524|23512|23517.7|23505.7|3
1768580660000|2026-01-16 16:24:20|23522.5|23510.5|23525.2|23513.2|23526.5|23514.5|23519|23507|24
1768580670000|2026-01-16 16:24:30|23526.3|23514.3|23512|23500|23526.3|23514.3|23509.5|23497.5|21
1768580680000|2026-01-16 16:24:40|23515.2|23503.2|23512|23500|23518.5|23506.5|23512|23500|24
1768580690000|2026-01-16 16:24:50|23513.5|23501.5|23505|23493|23513.5|23501.5|23505|23493|14
1768580700000|2026-01-16 16:25:00|23506|23494|23492.5|23480.5|23506|23494|23491.2|23479.2|23
1768580710000|2026-01-16 16:25:10|23492.2|23480.2|23487.5|23475.5|23492.2|23480.2|23487.5|23475.5|3
1768580720000|2026-01-16 16:25:20|23490.2|23478.2|23496|23484|23496|23484|23490|23478|13
1768580730000|2026-01-16 16:25:30|||||||||1
1768580740000|2026-01-16 16:25:40|23495.7|23483.7|23497.5|23485.5|23497.5|23485.5|23493.5|23481.5|0
1768580750000|2026-01-16 16:25:50|23498.5|23486.5|23498.5|23486.5|23498.5|23486.5|23498.5|23486.5|0
1768580760000|2026-01-16 16:26:00|23497.5|23485.5|23490.7|23478.7|23497.5|23485.5|23490.7|23478.7|4
1768580770000|2026-01-16 16:26:10|23488.7|23476.7|23487.5|23475.5|23488.7|23476.7|23487.5|23475.5|4
1768580780000|2026-01-16 16:26:20|23490.5|23478.5|23490.7|23478.7|23492|23480|23489.7|23477.7|9
1768580790000|2026-01-16 16:26:30|23490.5|23478.5|23490.5|23478.5|23492|23480|23489.5|23477.5|0
1768580800000|2026-01-16 16:26:40|23486.2|23474.2|23487.2|23475.2|23487.2|23475.2|23486.2|23474.2|10
1768580810000|2026-01-16 16:26:50|23484.2|23472.2|23480|23468|23484.2|23472.2|23480|23468|11
1768580820000|2026-01-16 16:27:00|23479.7|23467.7|23465|23453|23479.7|23467.7|23464|23452|80
1768580830000|2026-01-16 16:27:10|23467|23455|23473.5|23461.5|23473.5|23461.5|23467|23455|24
1768580840000|2026-01-16 16:27:20|23481|23469|23487|23475|23488.5|23476.5|23481|23469|4
1768580850000|2026-01-16 16:27:30|23485|23473|23484.7|23472.7|23485|23473|23482.5|23470.5|2
1768580860000|2026-01-16 16:27:40|23483.7|23471.7|23483.2|23471.2|23484.5|23472.5|23482.2|23470.2|3
1768580870000|2026-01-16 16:27:50|23480|23468|23480|23468|23480|23468|23474|23458.5|11
1768580880000|2026-01-16 16:28:00|23478.7|23466.7|23472.5|23460.5|23480|23468|23471.7|23459.7|7
1768580890000|2026-01-16 16:28:10|23473|23461|23475.2|23463.2|23476|23464|23469|23457|13
1768580900000|2026-01-16 16:28:20|23476.2|23464.2|23476.7|23464.7|23476.7|23464.7|23473|23461|3
1768580910000|2026-01-16 16:28:30|23476.5|23464.5|23477.5|23465.5|23477.5|23465.5|23472.7|23460.7|2
1768580920000|2026-01-16 16:28:40|23478.5|23466.5|23469|23457|23480|23468|23469|23457|11
1768580930000|2026-01-16 16:28:50|23470.5|23458.5|23472.5|23460.5|23472.5|23460.5|23468|23456|6
1768580940000|2026-01-16 16:29:00|23470.5|23458.5|23471.2|23459.2|23473.7|23461.7|23470.5|23458.5|7
1768580950000|2026-01-16 16:29:10|23469.2|23457.2|23477.5|23465.5|23477.5|23465.5|23467.5|23455.5|3
1768580960000|2026-01-16 16:29:20|23476.2|23464.2|23471.7|23459.7|23477.2|23465.2|23471.7|23459.7|21
1768580970000|2026-01-16 16:29:30|23471.5|23459.5|23471.7|23459.7|23473.7|23461.7|23471.5|23459.5|1
1768580980000|2026-01-16 16:29:40|23473.7|23461.7|23473.7|23461.7|23473.7|23461.7|23473.7|23461.7|1
1768580990000|2026-01-16 16:29:50|23474.7|23462.7|23468|23456|23474.7|23462.7|23467.7|23455.7|4
1768581000000|2026-01-16 16:30:00|23466|23454|23459.5|23447.5|23466|23454|23455.2|23443.2|33
1768581010000|2026-01-16 16:30:10|23458.2|23446.2|23451.5|23439.5|23458.5|23446.5|23450.5|23438.5|22
1768581020000|2026-01-16 16:30:20|23450.5|23438.5|23450.7|23438.7|23453|23441|23450.3|23438.3|6
1768581030000|2026-01-16 16:30:30|23450.5|23438.5|23450.5|23438.5|23450.5|23438.5|23448.2|23436.2|6
1768581040000|2026-01-16 16:30:40|23451.5|23439.5|23453|23441|23453|23441|23449.3|23437.3|11
1768581050000|2026-01-16 16:30:50|23451.5|23439.5|23447|23435|23451.5|23439.5|23445.5|23433.5|20
1768581060000|2026-01-16 16:31:00|23446.8|23434.8|23456|23444|23458.5|23446.5|23446.8|23434.8|6
1768581070000|2026-01-16 16:31:10|23455.8|23443.8|23457|23445|23457|23445|23454.5|23442.5|0
1768581080000|2026-01-16 16:31:20|23458|23446|23458.5|23446.5|23458.5|23446.5|23458|23446|2
1768581090000|2026-01-16 16:31:30|23457.5|23445.5|23453.5|23441.5|23457.5|23445.5|23453.5|23441.5|1
1768581100000|2026-01-16 16:31:40|23453.3|23441.3|23451.5|23439.5|23454.8|23442.8|23451.5|23439.5|6
1768581110000|2026-01-16 16:31:50|23452.8|23440.8|23438.3|23426.3|23456.5|23444.5|23434.6|23422.6|23
1768581120000|2026-01-16 16:32:00|23436.3|23424.3|23430.1|23418.1|23438.3|23426.3|23430.1|23418.1|0
1768581130000|2026-01-16 16:32:10|23427.8|23415.8|23428.8|23416.8|23431.1|23419.1|23427.6|23415.6|2
1768581140000|2026-01-16 16:32:20|23428.6|23416.6|23426.1|23414.1|23428.6|23416.6|23426.1|23414.1|5
1768581150000|2026-01-16 16:32:30|23430.1|23418.1|23433.6|23421.6|23434.6|23422.6|23428.8|23416.8|2
1768581160000|2026-01-16 16:32:40|23434.6|23422.6|23433.6|23421.6|23434.6|23422.6|23432.3|23420.3|0
1768581170000|2026-01-16 16:32:50|23432.3|23420.3|23442.8|23430.8|23442.8|23430.8|23430.8|23418.8|8
1768581180000|2026-01-16 16:33:00|23442.6|23430.6|23441.3|23429.3|23442.8|23430.8|23441.3|23429.3|17
1768581190000|2026-01-16 16:33:10|23441.5|23429.5|23441.5|23429.5|23442.8|23430.8|23441.5|23429.5|1
1768581200000|2026-01-16 16:33:20|23440.1|23428.1|23445.8|23433.8|23445.8|23433.8|23438|23426|10
1768581210000|2026-01-16 16:33:30|23445.5|23433.5|23444.3|23432.3|23445.5|23433.5|23444|23432|2
1768581220000|2026-01-16 16:33:40|23444|23432|23439.5|23427.5|23444|23432|23439.5|23427.5|2
1768581230000|2026-01-16 16:33:50|23440.5|23428.5|23442|23430|23442|23430|23440.5|23428.5|2
1768581240000|2026-01-16 16:34:00|23441.3|23429.3|23439.1|23427.1|23441.5|23429.5|23439|23427|4
1768581250000|2026-01-16 16:34:10|23440.1|23428.1|23433.6|23421.6|23440.1|23428.1|23433.6|23421.6|11
1768581260000|2026-01-16 16:34:20|23434.8|23422.8|23433.6|23421.6|23434.8|23422.8|23433.6|23421.6|0
1768581270000|2026-01-16 16:34:30|23430.5|23418.5|23417.1|23405.1|23430.5|23418.5|23414.6|23402.6|6
1768581280000|2026-01-16 16:34:40|23414.6|23402.6|23414.8|23402.8|23414.8|23402.8|23412.6|23400.6|1
1768581290000|2026-01-16 16:34:50|23414.6|23402.6|23408.1|23396.1|23419.1|23407.1|23408.1|23396.1|7
1768581300000|2026-01-16 16:35:00|23406.6|23394.6|23405.3|23393.3|23406.6|23394.6|23401.6|23389.6|6
1768581310000|2026-01-16 16:35:10|23406.3|23394.3|23405.8|23393.8|23406.8|23394.8|23405.3|23393.3|1
1768581320000|2026-01-16 16:35:20|23405.6|23393.6|23395.6|23383.6|23405.6|23393.6|23393.3|23381.3|25
1768581330000|2026-01-16 16:35:30|23394.3|23382.3|23386.6|23374.6|23394.3|23382.3|23386.6|23374.6|2
1768581340000|2026-01-16 16:35:40|23388.1|23376.1|23400.6|23388.6|23400.8|23388.8|23388.1|23376.1|21
1768581350000|2026-01-16 16:35:50|23399.6|23387.6|23415.6|23403.6|23416.8|23404.8|23399.6|23387.6|13
1768581360000|2026-01-16 16:36:00|23416.6|23404.6|23415.3|23403.3|23417.1|23405.1|23411.6|23399.6|23
1768581370000|2026-01-16 16:36:10|23412.3|23400.3|23417.3|23405.3|23422.1|23410.1|23406.8|23394.8|18
1768581380000|2026-01-16 16:36:20|23417.6|23405.6|23413.6|23401.6|23417.6|23405.6|23412.1|23400.1|3
1768581390000|2026-01-16 16:36:30|23421.1|23409.1|23418.3|23406.3|23422.1|23410.1|23417.8|23405.8|6
1768581400000|2026-01-16 16:36:40|23417.1|23405.1|23419.6|23407.6|23419.6|23407.6|23416.8|23404.8|12
1768581410000|2026-01-16 16:36:50|23415.1|23403.1|23419.1|23407.1|23419.1|23407.1|23407.8|23395.8|6
1768581420000|2026-01-16 16:37:00|23418.8|23406.8|23429.3|23417.3|23429.3|23417.3|23418.6|23406.6|10
1768581430000|2026-01-16 16:37:10|23429.8|23417.8|23430.4|23418.4|23430.4|23418.4|23423.3|23411.3|4
1768581440000|2026-01-16 16:37:20|23439.3|23427.3|23440.6|23428.6|23441.6|23429.6|23439.1|23427.1|3
1768581450000|2026-01-16 16:37:30|23441.6|23429.6|23441.6|23429.6|23441.6|23429.6|23441.6|23429.6|2
1768581460000|2026-01-16 16:37:40|23439.3|23427.3|23436.6|23424.6|23440.8|23428.8|23436.6|23424.6|1
1768581470000|2026-01-16 16:37:50|23435.6|23423.6|23435.6|23423.6|23435.6|23423.6|23435.6|23423.6|0
1768581480000|2026-01-16 16:38:00|23433.3|23421.3|23439.6|23427.6|23439.6|23427.6|23433.3|23421.3|6
1768581490000|2026-01-16 16:38:10|23441.8|23429.8|23439.3|23427.3|23441.8|23429.8|23439.1|23427.1|11
1768581500000|2026-01-16 16:38:20|23438.1|23426.1|23434.3|23422.3|23438.1|23426.1|23434.3|23422.3|1
1768581510000|2026-01-16 16:38:30|23434.1|23422.1|23431.6|23419.6|23434.1|23422.1|23431.6|23419.6|3
1768581520000|2026-01-16 16:38:40|23430.3|23418.3|23428.1|23416.1|23433.1|23421.1|23425.6|23413.6|19
1768581530000|2026-01-16 16:38:50|23429.9|23417.9|23433.6|23421.6|23433.6|23421.6|23423.6|23411.6|4
1768581540000|2026-01-16 16:39:00|23435.6|23423.6|23430.6|23418.6|23435.6|23423.6|23429.6|23417.6|0
1768581550000|2026-01-16 16:39:10|23435.6|23423.6|23434.6|23422.6|23435.6|23423.6|23433.9|23421.9|8
1768581560000|2026-01-16 16:39:20|23434.3|23422.3|23428.3|23416.3|23434.6|23422.6|23428.3|23416.3|5
1768581570000|2026-01-16 16:39:30|23428.1|23416.1|23427.1|23415.1|23428.1|23416.1|23426.8|23414.8|0
1768581580000|2026-01-16 16:39:40|23431.4|23419.4|23436.8|23424.8|23437.1|23425.1|23431.4|23419.4|8
1768581590000|2026-01-16 16:39:50|23434.1|23422.1|23433.1|23421.1|23434.3|23422.3|23432.8|23420.8|2
1768581600000|2026-01-16 16:40:00|23432.1|23420.1|23432.1|23420.1|23434.1|23422.1|23432.1|23420.1|14
1768581610000|2026-01-16 16:40:10|23431.6|23419.6|23431.6|23419.6|23431.8|23419.8|23430.6|23418.6|1
1768581620000|2026-01-16 16:40:20|23431.8|23419.8|23439.8|23427.8|23439.8|23427.8|23431.8|23419.8|8
1768581630000|2026-01-16 16:40:30|23439.6|23427.6|23439.6|23427.6|23439.6|23427.6|23437.1|23425.1|7
1768581640000|2026-01-16 16:40:40|23438.6|23426.6|23442.1|23430.1|23442.3|23430.3|23436.6|23424.6|1
1768581650000|2026-01-16 16:40:50|23438.6|23426.6|23437.6|23425.6|23438.6|23426.6|23437.3|23425.3|0
1768581660000|2026-01-16 16:41:00|23441.1|23429.1|23439.3|23427.3|23442.1|23430.1|23439.3|23427.3|15
1768581670000|2026-01-16 16:41:10|23440.6|23428.6|23434.6|23422.6|23440.6|23428.6|23434.6|23422.6|4
1768581680000|2026-01-16 16:41:20|23435.8|23423.8|23432.1|23420.1|23441.8|23429.8|23430.6|23418.6|6
1768581690000|2026-01-16 16:41:30|23431.1|23419.1|23431.1|23419.1|23432.1|23420.1|23431.1|23419.1|0
1768581700000|2026-01-16 16:41:40|23430.8|23418.8|23424.3|23412.3|23431.8|23419.8|23422.1|23410.1|16
1768581710000|2026-01-16 16:41:50|23425.8|23413.8|23423.1|23411.1|23425.8|23413.8|23422.1|23410.1|3
1768581720000|2026-01-16 16:42:00|23420.8|23408.8|23416.6|23404.6|23430.6|23418.6|23416.6|23404.6|5
1768581730000|2026-01-16 16:42:10|23419.1|23407.1|23417.1|23405.1|23419.1|23407.1|23417.1|23405.1|2
1768581740000|2026-01-16 16:42:20|23417.3|23405.3|23409.3|23397.3|23417.3|23405.3|23409.3|23397.3|5
1768581750000|2026-01-16 16:42:30|23410.6|23398.6|23404.8|23392.8|23410.6|23398.6|23404.8|23392.8|4
1768581760000|2026-01-16 16:42:40|23404.1|23392.1|23399.6|23387.6|23404.1|23392.1|23398.6|23386.6|6
1768581770000|2026-01-16 16:42:50|23399.8|23387.8|23404.1|23392.1|23404.1|23392.1|23399.8|23387.8|4
1768581780000|2026-01-16 16:43:00|23401.1|23389.1|23406.1|23394.1|23406.1|23394.1|23401.1|23389.1|6
1768581790000|2026-01-16 16:43:10|23405.1|23393.1|23403.6|23391.6|23407.6|23395.6|23403.6|23391.6|1
1768581800000|2026-01-16 16:43:20|23403.3|23391.3|23395.8|23383.8|23403.3|23391.3|23395.8|23383.8|3
1768581810000|2026-01-16 16:43:30|23394.6|23382.6|23394.6|23382.6|23395.6|23383.6|23392.1|23380.1|9
1768581820000|2026-01-16 16:43:40|23395.8|23383.8|23395.8|23383.8|23395.8|23383.8|23395.8|23383.8|0
1768581830000|2026-01-16 16:43:50|23394.6|23382.6|23397.6|23385.6|23397.6|23385.6|23394.6|23382.6|1
1768581840000|2026-01-16 16:44:00|23398.1|23386.1|23416.6|23404.6|23416.6|23404.6|23395.6|23383.6|24
1768581850000|2026-01-16 16:44:10|23416.9|23404.9|23420.6|23408.6|23425.6|23413.6|23415.6|23403.6|18
1768581860000|2026-01-16 16:44:20|23421.9|23409.9|23426.9|23414.9|23431.6|23419.6|23421.9|23409.9|10
1768581870000|2026-01-16 16:44:30|23426.6|23414.6|23432.1|23420.1|23432.1|23420.1|23424.6|23412.6|4
1768581880000|2026-01-16 16:44:40|23431.6|23419.6|23431.9|23419.9|23433.8|23421.8|23430.6|23418.6|12
1768581890000|2026-01-16 16:44:50|23429.8|23417.8|23427.1|23415.1|23429.8|23417.8|23425.8|23413.8|3
1768581900000|2026-01-16 16:45:00|23425.6|23413.6|23428.3|23416.3|23429.4|23417.4|23423.6|23411.6|8
1768581910000|2026-01-16 16:45:10|23428.1|23416.1|23422.1|23410.1|23428.1|23416.1|23421.1|23409.1|4
1768581920000|2026-01-16 16:45:20|23425.1|23413.1|23425.1|23413.1|23426.1|23414.1|23425.1|23413.1|11
1768581930000|2026-01-16 16:45:30|23425.3|23413.3|23427.6|23415.6|23428.8|23416.8|23425.1|23413.1|3
1768581940000|2026-01-16 16:45:40|23422.6|23410.6|23418.6|23406.6|23422.6|23410.6|23417.6|23405.6|4
1768581950000|2026-01-16 16:45:50|23418.8|23406.8|23417.1|23405.1|23418.8|23406.8|23417.1|23405.1|1
1768581960000|2026-01-16 16:46:00|23418.6|23406.6|23418.1|23406.1|23420.1|23408.1|23418.1|23406.1|8
1768581970000|2026-01-16 16:46:10|23417.8|23405.8|23418.1|23406.1|23419.1|23407.1|23415.3|23403.3|1
1768581980000|2026-01-16 16:46:20|23420.3|23408.3|23419.1|23407.1|23420.3|23408.3|23419.1|23407.1|11
1768581990000|2026-01-16 16:46:30|23420.1|23408.1|23415.6|23403.6|23420.1|23408.1|23415.6|23403.6|6
1768582000000|2026-01-16 16:46:40|23411.8|23399.8|23404.8|23392.8|23411.8|23399.8|23404.8|23392.8|3
1768582010000|2026-01-16 16:46:50|23404.6|23392.6|23406.1|23394.1|23407.6|23395.6|23403.6|23391.6|11
1768582020000|2026-01-16 16:47:00|23404|23392|23406.3|23394.3|23406.3|23394.3|23403.6|23391.6|46
1768582030000|2026-01-16 16:47:10|23411.1|23399.1|23414.1|23402.1|23414.8|23402.8|23411.1|23399.1|18
1768582040000|2026-01-16 16:47:20|23412.8|23400.8|23421.8|23409.8|23421.8|23409.8|23412.8|23400.8|3
1768582050000|2026-01-16 16:47:30|23421.6|23409.6|23421.6|23409.6|23424.1|23412.1|23419.5|23407.5|4
1768582060000|2026-01-16 16:47:40|23420.5|23408.5|23415.5|23403.5|23420.5|23408.5|23415.5|23403.5|0
1768582070000|2026-01-16 16:47:50|23413|23401|23410.5|23398.5|23414.1|23402.1|23408|23396|3
1768582080000|2026-01-16 16:48:00|23409.5|23397.5|23423.5|23411.5|23427|23415|23409.5|23397.5|6
1768582090000|2026-01-16 16:48:10|23421.5|23409.5|23418.5|23406.5|23421.5|23409.5|23418.5|23406.5|2
1768582100000|2026-01-16 16:48:20|23413.5|23401.5|23401.3|23389.3|23413.5|23401.5|23401.3|23389.3|6
1768582110000|2026-01-16 16:48:30|23401|23389|23397|23385|23401|23389|23396.3|23384.3|0
1768582120000|2026-01-16 16:48:40|23397.3|23385.3|23405|23393|23405|23393|23397.3|23385.3|9
1768582130000|2026-01-16 16:48:50|23412.8|23400.8|23412.5|23400.5|23415.5|23403.5|23412.5|23400.5|13
1768582140000|2026-01-16 16:49:00|23411.5|23399.5|23411.8|23399.8|23413.5|23401.5|23411.5|23399.5|6
1768582150000|2026-01-16 16:49:10|23412.8|23400.8|23418.3|23406.3|23419.5|23407.5|23411.8|23399.8|29
1768582160000|2026-01-16 16:49:20|23418|23406|23418.3|23406.3|23418.3|23406.3|23414.3|23402.3|2
1768582170000|2026-01-16 16:49:30|23418|23406|23423|23411|23423.3|23411.3|23414|23402|18
1768582180000|2026-01-16 16:49:40|23422|23410|23422|23410|23423.5|23411.5|23422|23410|1
1768582190000|2026-01-16 16:49:50|23423.3|23411.3|23427|23415|23428.3|23416.3|23421|23409|5
1768582200000|2026-01-16 16:50:00|23426.8|23414.8|23420.8|23408.8|23426.8|23414.8|23420.8|23408.8|5
1768582210000|2026-01-16 16:50:10|23419.8|23407.8|23419.5|23407.5|23421.5|23409.5|23418.3|23406.3|2
1768582220000|2026-01-16 16:50:20|23420.5|23408.5|23428.3|23416.3|23432.8|23420.8|23420.5|23408.5|18
1768582230000|2026-01-16 16:50:30|23428|23416|23423.3|23411.3|23428|23416|23423.3|23411.3|0
1768582240000|2026-01-16 16:50:40|23424.8|23412.8|23422|23410|23424.8|23412.8|23422|23410|1
1768582250000|2026-01-16 16:50:50|23421|23409|23419.5|23407.5|23421|23409|23418.5|23406.5|1
1768582260000|2026-01-16 16:51:00|23419.8|23407.8|23423.3|23411.3|23428|23416|23419.8|23407.8|12
1768582270000|2026-01-16 16:51:10|23421|23409|23413|23401|23425.5|23413.5|23413|23401|46
1768582280000|2026-01-16 16:51:20|23414|23402|23419|23407|23419|23407|23414|23402|9
1768582290000|2026-01-16 16:51:30|23417.8|23405.8|23417.8|23405.8|23417.8|23405.8|23417.5|23405.5|4
1768582300000|2026-01-16 16:51:40|23420|23408|23431.5|23419.5|23436.3|23424.3|23420|23408|5
1768582310000|2026-01-16 16:51:50|23429.5|23417.5|23430.3|23418.3|23430.3|23418.3|23428|23416|0
1768582320000|2026-01-16 16:52:00|23430|23418|23427.5|23415.5|23430.3|23418.3|23426.5|23414.5|5
1768582330000|2026-01-16 16:52:10|23427.8|23415.8|23422.8|23410.8|23427.8|23415.8|23422.8|23410.8|10
1768582340000|2026-01-16 16:52:20|23424|23412|23424.8|23412.8|23425|23413|23421.8|23409.8|4
1768582350000|2026-01-16 16:52:30|23423.8|23411.8|23446.3|23434.3|23446.3|23434.3|23423.8|23411.8|57
1768582360000|2026-01-16 16:52:40|23448.3|23436.3|23447.3|23435.3|23449.8|23437.8|23447.3|23435.3|10
1768582370000|2026-01-16 16:52:50|23446|23434|23441.5|23429.5|23446|23434|23440.5|23428.5|5
1768582380000|2026-01-16 16:53:00|23440.5|23428.5|23441.5|23429.5|23442.8|23430.8|23436.5|23424.5|2
1768582390000|2026-01-16 16:53:10|23440|23428|23440|23428|23440|23428|23440|23428|4
1768582400000|2026-01-16 16:53:20|23443.5|23431.5|23441|23429|23443.5|23431.5|23441|23429|11
1768582410000|2026-01-16 16:53:30|23440|23428|23435|23423|23442.5|23430.5|23435|23423|5
1768582430000|2026-01-16 16:53:50|23432.5|23420.5|23432.5|23420.5|23433.8|23421.8|23432.3|23420.3|3
1768582440000|2026-01-16 16:54:00|23433.5|23421.5|23442.1|23430.1|23443.3|23431.3|23433.5|23421.5|7
1768582450000|2026-01-16 16:54:10|23441.8|23429.8|23439.6|23427.6|23441.8|23429.8|23439.6|23427.6|3
1768582460000|2026-01-16 16:54:20|23438.3|23426.3|23434.6|23422.6|23439.3|23427.3|23433.3|23421.3|2
1768582470000|2026-01-16 16:54:30|23436.3|23424.3|23439.6|23427.6|23444.6|23432.6|23436.3|23424.3|15
1768582480000|2026-01-16 16:54:40|23439.3|23427.3|23439.6|23427.6|23439.6|23427.6|23438.3|23426.3|3
1768582490000|2026-01-16 16:54:50|23442.1|23430.1|23440.6|23428.6|23442.1|23430.1|23440.6|23428.6|11
1768582500000|2026-01-16 16:55:00|23439.3|23427.3|23423.6|23411.6|23441.6|23429.6|23422.6|23410.6|11
1768582510000|2026-01-16 16:55:10|23422.6|23410.6|23431.6|23419.6|23432.6|23420.6|23421.3|23409.3|6
1768582520000|2026-01-16 16:55:20|23432.8|23420.8|23434.3|23422.3|23435.6|23423.6|23430.1|23418.1|9
1768582530000|2026-01-16 16:55:30|23431.8|23419.8|23432.1|23420.1|23433.1|23421.1|23427.1|23415.1|1
1768582540000|2026-01-16 16:55:40|23428.3|23416.3|23430.8|23418.8|23432.1|23420.1|23428.3|23416.3|3
1768582550000|2026-01-16 16:55:50|23429.6|23417.6|23436.8|23424.8|23436.8|23424.8|23429.6|23417.6|0
1768582560000|2026-01-16 16:56:00|23434.6|23422.6|23434.3|23422.3|23435.3|23423.3|23429.3|23417.3|2
1768582570000|2026-01-16 16:56:10|23435.3|23423.3|23434.1|23422.1|23435.3|23423.3|23431.6|23419.6|0
1768582580000|2026-01-16 16:56:20|23431.8|23419.8|23434.8|23422.8|23434.8|23422.8|23430.8|23418.8|10
1768582590000|2026-01-16 16:56:30|23434.6|23422.6|23442.5|23430.5|23442.5|23430.5|23433.1|23421.1|6
1768582600000|2026-01-16 16:56:40|23449.8|23437.8|23447.5|23435.5|23450.3|23438.3|23446.5|23434.5|8
1768582610000|2026-01-16 16:56:50|23447.3|23435.3|23445|23433|23447.3|23435.3|23445|23433|1
1768582620000|2026-01-16 16:57:00|23447.1|23435.1|23446.1|23434.1|23447.1|23435.1|23445|23433|3
1768582630000|2026-01-16 16:57:10|23445|23433|23440|23428|23445|23433|23440|23428|1
1768582640000|2026-01-16 16:57:20|23441.1|23429.1|23439.8|23427.8|23441.1|23429.1|23439.8|23427.8|2
1768582650000|2026-01-16 16:57:30|23439.6|23427.6|23439.8|23427.8|23439.8|23427.8|23437.3|23425.3|4
1768582660000|2026-01-16 16:57:40|23440|23428|23441.3|23429.3|23442.1|23430.1|23440|23428|0
1768582670000|2026-01-16 16:57:50|23441.1|23429.1|23438.6|23426.6|23441.1|23429.1|23437.3|23425.3|2
1768582680000|2026-01-16 16:58:00|23437.6|23425.6|23447.3|23435.3|23451.3|23439.3|23437.6|23425.6|15
1768582690000|2026-01-16 16:58:10|23447.6|23435.6|23449.8|23437.8|23449.8|23437.8|23447.6|23435.6|0
1768582700000|2026-01-16 16:58:20|23449.6|23437.6|23447.1|23435.1|23450.1|23438.1|23447.1|23435.1|19
1768582710000|2026-01-16 16:58:30|23446.8|23434.8|23452.1|23440.1|23452.1|23440.1|23445.8|23433.8|3
1768582720000|2026-01-16 16:58:40|23450.1|23438.1|23447.1|23435.1|23450.6|23438.6|23447.1|23435.1|8
1768582730000|2026-01-16 16:58:50|23445.8|23433.8|23447.3|23435.3|23447.6|23435.6|23445.1|23433.1|3
1768582740000|2026-01-16 16:59:00|23446.3|23434.3|23448.8|23436.8|23448.8|23436.8|23446.3|23434.3|1
1768582750000|2026-01-16 16:59:10|23450.8|23438.8|23452.6|23440.6|23452.6|23440.6|23448.6|23436.6|4
1768582760000|2026-01-16 16:59:20|23452.1|23440.1|23451.5|23439.5|23452.3|23440.3|23449.6|23437.6|5
1768582770000|2026-01-16 16:59:30|23453.6|23441.6|23472.1|23460.1|23472.6|23460.6|23453.6|23441.6|74
1768582780000|2026-01-16 16:59:40|23472.3|23460.3|23474.6|23462.6|23474.6|23462.6|23472.1|23460.1|0
1768582790000|2026-01-16 16:59:50|23471.3|23459.3|23477.3|23465.3|23482.1|23470.1|23470.1|23457.5|26
1768582800000|2026-01-16 17:00:00|23477.1|23465.1|23481.8|23469.8|23481.8|23469.8|23477.1|23465.1|8
1768582810000|2026-01-16 17:00:10|23484.3|23472.3|23479.6|23467.6|23485.3|23473.3|23478.1|23466.1|36
1768582820000|2026-01-16 17:00:20|23480.8|23468.8|23470.1|23458.1|23480.8|23468.8|23470.1|23458.1|15
1768582830000|2026-01-16 17:00:30|23469|23457|23467.6|23455.6|23471.1|23459.1|23465.3|23453.3|3
1768582840000|2026-01-16 17:00:40|23467.3|23455.3|23462.8|23450.8|23467.6|23455.6|23462.8|23450.8|1
1768582850000|2026-01-16 17:00:50|23464.8|23452.8|23467.1|23455.1|23467.1|23455.1|23464.3|23452.3|26
1768582860000|2026-01-16 17:01:00|23465.6|23453.6|23454.3|23442.3|23465.6|23453.6|23454.3|23442.3|8
1768582870000|2026-01-16 17:01:10|23455.6|23443.6|23464.3|23452.3|23465.6|23453.6|23455.6|23443.6|7
1768582880000|2026-01-16 17:01:20|23462.1|23450.1|23467.1|23455.1|23467.1|23455.1|23461.6|23449.6|43
1768582890000|2026-01-16 17:01:30|23463.1|23451.1|23459.6|23447.6|23463.1|23451.1|23459.6|23447.6|2
1768582900000|2026-01-16 17:01:40|23456.1|23444.1|23449.6|23437.6|23456.1|23444.1|23449.6|23437.6|2
1768582910000|2026-01-16 17:01:50|23452.3|23440.3|23457.3|23445.3|23457.3|23445.3|23450.6|23438.6|6
1768582920000|2026-01-16 17:02:00|23457.6|23445.6|23457.6|23445.6|23457.6|23445.6|23455.5|23443.5|6
1768582930000|2026-01-16 17:02:10|23458.3|23446.3|23457.1|23445.1|23458.3|23446.3|23452.6|23440.6|5
1768582940000|2026-01-16 17:02:20|23456.1|23444.1|23437.1|23425.1|23457.1|23445.1|23434.6|23422.6|4
1768582950000|2026-01-16 17:02:30|23435.8|23423.8|23428.3|23416.3|23435.8|23423.8|23428.3|23416.3|11
1768582960000|2026-01-16 17:02:40|23422.1|23410.1|23409.1|23397.1|23422.3|23410.3|23403.1|23391.1|48
1768582970000|2026-01-16 17:02:50|23410.3|23398.3|23405.1|23393.1|23414.1|23402.1|23403.8|23391.8|7
1768582980000|2026-01-16 17:03:00|23406.1|23394.1|23398.6|23386.6|23407.1|23395.1|23396.3|23384.3|36
1768582990000|2026-01-16 17:03:10|23393.8|23381.8|23382.8|23370.8|23398.1|23385.6|23382.6|23370.6|12
1768583000000|2026-01-16 17:03:20|23382.6|23370.6|23386.8|23374.8|23387.8|23375.8|23382.6|23370.6|15
1768583010000|2026-01-16 17:03:30|23389.6|23377.6|23391.1|23379.1|23391.1|23379.1|23389.6|23377.6|25
1768583020000|2026-01-16 17:03:40|23391.3|23379.3|23390.3|23378.3|23392.6|23380.6|23390.3|23378.3|12
1768583030000|2026-01-16 17:03:50|23387.3|23375.3|23387.6|23375.6|23390.1|23378.1|23387.3|23375.3|3
1768583040000|2026-01-16 17:04:00|23386.6|23374.6|23392.6|23380.6|23392.6|23380.6|23386.6|23374.6|6
1768583050000|2026-01-16 17:04:10|23394.6|23382.6|23392.6|23380.6|23394.8|23382.8|23391.6|23379.6|12
1768583060000|2026-01-16 17:04:20|23392.3|23380.3|23385.1|23373.1|23392.3|23380.3|23385.1|23373.1|16
1768583070000|2026-01-16 17:04:30|23382|23370|23381.3|23369.3|23382|23370|23375.3|23363.3|10
1768583080000|2026-01-16 17:04:40|23382.6|23370.6|23387.6|23375.6|23387.6|23375.6|23382.6|23370.6|0
1768583090000|2026-01-16 17:04:50|23388.6|23376.6|23394.6|23382.6|23394.6|23382.6|23388.6|23376.6|3
1768583100000|2026-01-16 17:05:00|23394.1|23382.1|23385.1|23373.1|23394.1|23382.1|23384.8|23372.8|6
1768583110000|2026-01-16 17:05:10|23386.1|23374.1|23381.1|23369.1|23386.1|23374.1|23379.6|23367.6|5
1768583120000|2026-01-16 17:05:20|23380.6|23368.6|23354.6|23342.6|23380.6|23368.6|23352.1|23340.1|48
1768583130000|2026-01-16 17:05:30|23354.3|23342.3|23359.6|23347.6|23359.6|23347.6|23350.6|23338.6|9
1768583140000|2026-01-16 17:05:40|23360.8|23348.8|23353.6|23341.6|23361.8|23349.8|23353.3|23341.3|8
1768583150000|2026-01-16 17:05:50|23354.6|23342.6|23356.4|23344.4|23356.4|23344.4|23351.6|23339.6|1
1768583160000|2026-01-16 17:06:00|23355.3|23343.3|23351.8|23339.8|23356.1|23344.1|23346.6|23334.6|5
1768583170000|2026-01-16 17:06:10|23351.6|23339.6|23352.1|23340.1|23352.8|23340.8|23350.6|23338.6|1
1768583180000|2026-01-16 17:06:20|23350.1|23338.1|23352.1|23340.1|23352.1|23340.1|23347.1|23335.1|8
1768583190000|2026-01-16 17:06:30|23351.6|23339.6|23347.3|23335.3|23351.6|23339.6|23344.6|23332.6|24
1768583200000|2026-01-16 17:06:40|23347.1|23335.1|23353.1|23341.1|23355.8|23343.8|23347.1|23335.1|20
1768583210000|2026-01-16 17:06:50|23354.1|23342.1|23353.1|23341.1|23355.1|23343.1|23352.6|23340.6|6
1768583220000|2026-01-16 17:07:00|23353.8|23341.8|23354.3|23342.3|23354.6|23342.6|23352.6|23340.6|31
1768583230000|2026-01-16 17:07:10|23355.8|23343.8|23347.1|23335.1|23356|23344|23347.1|23335.1|23
1768583240000|2026-01-16 17:07:20|23348.1|23336.1|23348.5|23336.5|23350.6|23338.6|23348.1|23336.1|7
1768583250000|2026-01-16 17:07:30|23348.8|23336.8|23353.3|23341.3|23353.3|23341.3|23348.8|23336.8|1
1768583260000|2026-01-16 17:07:40|23354.3|23342.3|23353.1|23341.1|23354.3|23342.3|23353.1|23341.1|14
1768583270000|2026-01-16 17:07:50|23356.1|23344.1|23359.1|23347.1|23360.3|23348.3|23356.1|23344.1|2
1768583280000|2026-01-16 17:08:00|23357.8|23345.8|23370.3|23358.3|23371.6|23359.6|23357.8|23345.8|20
1768583290000|2026-01-16 17:08:10|23370.1|23358.1|23368.8|23356.8|23370.1|23358.1|23367.8|23355.8|14
1768583300000|2026-01-16 17:08:20|23369.8|23357.8|23361.3|23349.3|23369.8|23357.8|23359.1|23347.1|9
1768583310000|2026-01-16 17:08:30|23361.6|23349.6|23367.1|23355.1|23369.8|23357.8|23361.6|23349.6|4
1768583320000|2026-01-16 17:08:40|23368.8|23356.8|23367.6|23355.6|23368.8|23356.8|23367.6|23355.6|1
1768583330000|2026-01-16 17:08:50|23366.3|23354.3|23367.6|23355.6|23368.6|23356.6|23365.3|23353.3|4
1768583340000|2026-01-16 17:09:00|23368.6|23356.6|23386.1|23374.1|23386.1|23374.1|23368.6|23356.6|6
1768583350000|2026-01-16 17:09:10|23387.3|23375.3|23388.8|23376.8|23388.8|23376.8|23385.1|23373.1|6
1768583360000|2026-01-16 17:09:20|23391.3|23379.3|23388.3|23376.3|23391.8|23379.8|23388.3|23376.3|22
1768583370000|2026-01-16 17:09:30|23388.1|23376.1|23376.8|23364.8|23388.1|23376.1|23376.8|23364.8|9
1768583380000|2026-01-16 17:09:40|23376.6|23364.6|23363.1|23351.1|23376.6|23364.6|23356.6|23344.6|8
1768583390000|2026-01-16 17:09:50|23364.1|23352.1|23365.1|23353.1|23366.6|23354.6|23364.1|23352.1|0
1768583400000|2026-01-16 17:10:00|23364.1|23352.1|23362.6|23350.6|23364.1|23352.1|23362.6|23350.6|2
1768583410000|2026-01-16 17:10:10|23361.6|23349.6|23366.6|23354.6|23369.1|23357.1|23361.3|23349.3|4
1768583420000|2026-01-16 17:10:20|23367.8|23355.8|23347.1|23335.1|23371.1|23359.1|23347.1|23335.1|76
1768583430000|2026-01-16 17:10:30|23346.8|23334.8|23341.6|23329.6|23348.1|23336.1|23341.6|23329.6|27
1768583440000|2026-01-16 17:10:40|23341.3|23329.3|23317.8|23305.8|23345.3|23333.3|23310.1|23298.1|13
1768583450000|2026-01-16 17:10:50|23319.1|23307.1|23324.1|23312.1|23324.1|23312.1|23317.8|23305.8|5
1768583460000|2026-01-16 17:11:00|23325.1|23313.1|23326.3|23314.3|23326.6|23314.6|23315.1|23303.1|64
1768583470000|2026-01-16 17:11:10|23327.3|23315.3|23339.1|23327.1|23339.1|23327.1|23327.3|23315.3|8
1768583480000|2026-01-16 17:11:20|23338.8|23326.8|23337.1|23325.1|23338.8|23326.8|23336.8|23324.8|4
1768583490000|2026-01-16 17:11:30|23334.1|23322.1|23329.1|23317.1|23334.1|23322.1|23328.8|23316.8|1
1768583500000|2026-01-16 17:11:40|23331.3|23319.3|23324.8|23312.8|23331.3|23319.3|23323.6|23311.6|2
1768583510000|2026-01-16 17:11:50|23327.1|23315.1|23327.1|23315.1|23327.8|23315.8|23327.1|23315.1|4
1768583520000|2026-01-16 17:12:00|23328.1|23316.1|23333.8|23321.8|23333.8|23321.8|23328.1|23316.1|6
1768583530000|2026-01-16 17:12:10|23334.8|23322.8|23332.6|23320.6|23335.3|23323.3|23330.6|23318.6|17
1768583540000|2026-01-16 17:12:20|23333.6|23321.6|23337.6|23325.6|23337.8|23325.8|23333.6|23321.6|2
1768583550000|2026-01-16 17:12:30|23337.8|23325.8|23335.1|23323.1|23337.8|23325.8|23335.1|23323.1|2
1768583560000|2026-01-16 17:12:40|23332.8|23320.8|23334.1|23322.1|23334.1|23322.1|23332.8|23320.8|0
1768583570000|2026-01-16 17:12:50|23333.8|23321.8|23335.3|23323.3|23335.3|23323.3|23332.8|23320.8|3
1768583580000|2026-01-16 17:13:00|23337.3|23325.3|23336.6|23324.6|23337.8|23325.8|23335.6|23323.6|5
1768583590000|2026-01-16 17:13:10|23340.8|23328.8|23342.8|23330.8|23342.8|23330.8|23339.8|23327.8|2
1768583600000|2026-01-16 17:13:20|23340.1|23328.1|23337.6|23325.6|23340.1|23328.1|23336.1|23324.1|12
1768583610000|2026-01-16 17:13:30|23338.6|23326.6|23338.8|23326.8|23338.8|23326.8|23338.6|23326.6|0
1768583620000|2026-01-16 17:13:40|23341.9|23329.9|23343.6|23331.6|23344.4|23332.4|23341.9|23329.9|5
1768583630000|2026-01-16 17:13:50|23344.8|23332.8|23324.8|23312.8|23345.1|23333.1|23324.8|23312.8|6
1768583640000|2026-01-16 17:14:00|23325.9|23313.9|23326.6|23314.6|23327.3|23315.3|23325.9|23313.9|2
1768583650000|2026-01-16 17:14:10|23327.6|23315.6|23327.3|23315.3|23327.6|23315.6|23326.3|23314.3|3
1768583660000|2026-01-16 17:14:20|23325.3|23313.3|23320.1|23308.1|23326.3|23314.3|23318.8|23306.8|4
1768583670000|2026-01-16 17:14:30|23325.1|23313.1|23331.1|23319.1|23332.3|23320.3|23325.1|23313.1|6
1768583680000|2026-01-16 17:14:40|23333.1|23321.1|23337.1|23325.1|23338.8|23326.8|23330.1|23318.1|3
1768583690000|2026-01-16 17:14:50|23340.1|23328.1|23337.1|23325.1|23340.1|23328.1|23334.8|23322.8|2
1768583700000|2026-01-16 17:15:00|23337.3|23325.3|23332.3|23320.3|23337.3|23325.3|23332.3|23320.3|5
1768583710000|2026-01-16 17:15:10|23336.6|23324.6|23330.3|23318.3|23337.6|23325.6|23330.3|23318.3|1
1768583720000|2026-01-16 17:15:20|23333.6|23321.6|23337.8|23325.8|23338.1|23326.1|23332.8|23320.8|3
1768583740000|2026-01-16 17:15:40|23337.6|23325.6|23337.8|23325.8|23337.8|23325.8|23337.6|23325.6|0
1768583750000|2026-01-16 17:15:50|23340.1|23328.1|23340.1|23328.1|23340.1|23328.1|23340.1|23328.1|5
1768583760000|2026-01-16 17:16:00|23342.8|23330.8|23347.1|23335.1|23349.8|23337.8|23342.8|23330.8|31
1768583770000|2026-01-16 17:16:10|23348.4|23336.4|23350.1|23338.1|23351.3|23339.3|23348.4|23336.4|9
1768583780000|2026-01-16 17:16:20|23352.4|23340.4|23363.6|23351.6|23363.6|23351.6|23351.3|23339.3|10
1768583790000|2026-01-16 17:16:30|23364.6|23352.6|23364.1|23352.1|23370.1|23358.1|23364.1|23352.1|9
1768583800000|2026-01-16 17:16:40|23367.1|23355.1|23362.6|23350.6|23367.6|23355.6|23362.6|23350.6|0
1768583810000|2026-01-16 17:16:50|23361.6|23349.6|23361.6|23349.6|23362.4|23350.4|23359.9|23347.9|2
1768583820000|2026-01-16 17:17:00|23362.8|23350.8|23366.6|23354.6|23366.6|23354.6|23362.8|23350.8|6
1768583830000|2026-01-16 17:17:10|23367.6|23355.6|23355.3|23343.3|23368.8|23356.8|23353.1|23341.1|8
1768583840000|2026-01-16 17:17:20|23353.1|23341.1|23349.1|23337.1|23354.1|23342.1|23347.6|23335.6|7
1768583850000|2026-01-16 17:17:30|23352.8|23340.8|23350.3|23338.3|23352.8|23340.8|23350.3|23338.3|1
1768583860000|2026-01-16 17:17:40|23349.3|23337.3|23346.6|23334.6|23349.3|23337.3|23346.6|23334.6|1
1768583870000|2026-01-16 17:17:50|23349.6|23337.6|23348.1|23336.1|23350.3|23338.3|23346.6|23334.6|5
1768583880000|2026-01-16 17:18:00|23347.8|23335.8|23350.3|23338.3|23351.6|23339.6|23347.8|23335.8|7
1768583890000|2026-01-16 17:18:10|23350.6|23338.6|23352.8|23340.8|23352.8|23340.8|23349.3|23337.3|2
1768583900000|2026-01-16 17:18:20|23351.6|23339.6|23352.8|23340.8|23353.1|23341.1|23351.6|23339.6|6
1768583910000|2026-01-16 17:18:30|23352.6|23340.6|23354.3|23342.3|23354.3|23342.3|23352.6|23340.6|3
1768583920000|2026-01-16 17:18:40|23356.3|23344.3|23352.6|23340.6|23356.6|23344.6|23352.6|23340.6|1
1768583930000|2026-01-16 17:18:50|23352.8|23340.8|23352.8|23340.8|23354.1|23342.1|23352.6|23340.6|0
1768583940000|2026-01-16 17:19:00|23352.6|23340.6|23341.6|23329.6|23352.6|23340.6|23341.6|23329.6|4
1768583950000|2026-01-16 17:19:10|23342.8|23330.8|23342.6|23330.6|23342.8|23330.8|23337.1|23325.1|6
1768583960000|2026-01-16 17:19:20|23341.6|23329.6|23341.6|23329.6|23341.6|23329.6|23341.6|23329.6|1
1768583970000|2026-01-16 17:19:30|23342.6|23330.6|23341.6|23329.6|23342.6|23330.6|23341.6|23329.6|1
1768583980000|2026-01-16 17:19:40|23342.6|23330.6|23344.1|23332.1|23344.1|23332.1|23342.6|23330.6|4
1768583990000|2026-01-16 17:19:50|23343.9|23331.9|23340.6|23328.6|23343.9|23331.9|23340.3|23328.3|1
1768584000000|2026-01-16 17:20:00|23341.6|23329.6|23341.6|23329.6|23341.6|23329.6|23341.6|23329.6|3
1768584010000|2026-01-16 17:20:10|23341.4|23329.4|23345.1|23333.1|23346.6|23334.6|23340.1|23328.1|1
1768584020000|2026-01-16 17:20:20|23340.3|23328.3|23339.1|23327.1|23340.3|23328.3|23339.1|23327.1|1
1768584030000|2026-01-16 17:20:30|23339.3|23327.3|23342.8|23330.8|23342.8|23330.8|23339.3|23327.3|4
1768584040000|2026-01-16 17:20:40|23344.3|23332.3|23356.6|23344.6|23356.6|23344.6|23344.3|23332.3|5
1768584050000|2026-01-16 17:20:50|23357.6|23345.6|23354.6|23342.6|23358.1|23346.1|23351.1|23339.1|4
1768584060000|2026-01-16 17:21:00|23355.8|23343.8|23352.1|23340.1|23356.1|23344.1|23351.1|23339.1|1
1768584070000|2026-01-16 17:21:10|23356.1|23344.1|23361.1|23349.1|23361.8|23349.8|23355.8|23343.8|6
1768584080000|2026-01-16 17:21:20|23362.1|23350.1|23365.1|23353.1|23365.6|23353.6|23360.6|23348.6|4
1768584090000|2026-01-16 17:21:30|23362.8|23350.8|23364.1|23352.1|23364.1|23352.1|23362.8|23350.8|0
1768584100000|2026-01-16 17:21:40|23363.6|23351.6|23360.1|23348.1|23363.6|23351.6|23357.6|23345.6|4
1768584110000|2026-01-16 17:21:50|23358.1|23346.1|23355.1|23343.1|23359.1|23347.1|23355.1|23343.1|0
1768584120000|2026-01-16 17:22:00|23354.1|23342.1|23340.6|23328.6|23355.3|23343.3|23339.6|23327.6|14
1768584130000|2026-01-16 17:22:10|23336.6|23324.6|23340.6|23328.6|23343.1|23331.1|23333.1|23321.1|10
1768584140000|2026-01-16 17:22:20|23343.1|23331.1|23344.3|23332.3|23345.4|23333.4|23342.6|23330.6|1
1768584150000|2026-01-16 17:22:30|23345.4|23333.4|23345.1|23333.1|23345.4|23333.4|23345.1|23333.1|0
1768584160000|2026-01-16 17:22:40|23344.1|23332.1|23345.1|23333.1|23345.1|23333.1|23344.1|23332.1|0
1768584170000|2026-01-16 17:22:50|23344.1|23332.1|23342.6|23330.6|23345.1|23333.1|23341.6|23329.6|2
1768584180000|2026-01-16 17:23:00|23342.9|23330.9|23342.6|23330.6|23342.9|23330.9|23341.4|23329.4|3
1768584190000|2026-01-16 17:23:10|23341.6|23329.6|23340.1|23328.1|23341.6|23329.6|23339.1|23327.1|1
1768584200000|2026-01-16 17:23:20|23340.4|23328.4|23340.4|23328.4|23340.4|23328.4|23340.4|23328.4|2
1768584220000|2026-01-16 17:23:40|23339.6|23327.6|23328.3|23316.3|23339.6|23327.6|23322.1|23310.1|6
1768584230000|2026-01-16 17:23:50|23330.4|23318.4|23333.1|23321.1|23333.1|23321.1|23330.4|23318.4|1
1768584240000|2026-01-16 17:24:00|23334.1|23322.1|23340.4|23328.4|23340.4|23328.4|23334.1|23322.1|1
1768584250000|2026-01-16 17:24:10|23342.4|23330.4|23340.9|23328.9|23342.4|23330.4|23340.1|23328.1|2
1768584260000|2026-01-16 17:24:20|23341.1|23329.1|23343.6|23331.6|23343.6|23331.6|23341.1|23329.1|4
1768584270000|2026-01-16 17:24:30|23342.4|23330.4|23346.1|23334.1|23346.1|23334.1|23342.4|23330.4|1
1768584280000|2026-01-16 17:24:40|23345.1|23333.1|23335.1|23323.1|23346.4|23334.4|23335.1|23323.1|2
1768584290000|2026-01-16 17:24:50|23331.8|23319.8|23345.1|23333.1|23345.1|23333.1|23331.4|23319.4|8
1768584300000|2026-01-16 17:25:00|23345.4|23333.4|23344.1|23332.1|23345.6|23333.6|23344.1|23332.1|6
1768584310000|2026-01-16 17:25:10|23343.1|23331.1|23334.4|23322.4|23343.1|23331.1|23334.4|23322.4|41
1768584320000|2026-01-16 17:25:20|23335.4|23323.4|23344.1|23332.1|23344.1|23332.1|23331.9|23319.9|4
1768584330000|2026-01-16 17:25:30|23345.4|23333.4|23350.1|23338.1|23352.6|23340.6|23345.4|23333.4|1
1768584340000|2026-01-16 17:25:40|23352.4|23340.4|23352.6|23340.6|23352.6|23340.6|23351.1|23339.1|7
1768584350000|2026-01-16 17:25:50|23353.1|23341.1|23352.6|23340.6|23354.1|23342.1|23351.6|23339.6|1
1768584360000|2026-01-16 17:26:00|23357.7|23345.7|23363.1|23351.1|23364.1|23352.1|23357.7|23345.7|16
1768584370000|2026-01-16 17:26:10|23364.4|23352.4|23360.6|23348.6|23364.4|23352.4|23360.6|23348.6|2
1768584380000|2026-01-16 17:26:20|23359.6|23347.6|23366.1|23354.1|23366.1|23354.1|23355.6|23343.6|42
1768584390000|2026-01-16 17:26:30|23365.8|23353.8|23364.1|23352.1|23365.8|23353.8|23364.1|23352.1|2
1768584400000|2026-01-16 17:26:40|23364.4|23352.4|23364.4|23352.4|23364.4|23352.4|23364.4|23352.4|14
1768584410000|2026-01-16 17:26:50|23364.1|23352.1|23364.4|23352.4|23364.4|23352.4|23364.1|23352.1|12
1768584420000|2026-01-16 17:27:00|23377.1|23365.1|23372.9|23360.9|23379.4|23367.4|23372.9|23360.9|16
1768584430000|2026-01-16 17:27:10|23373.1|23361.1|23371.9|23359.9|23375.1|23363.1|23370.6|23358.6|2
1768584440000|2026-01-16 17:27:20|23373.9|23361.9|23365.1|23353.1|23373.9|23361.9|23364.1|23352.1|6
1768584450000|2026-01-16 17:27:30|23365.4|23353.4|23366.6|23354.6|23366.6|23354.6|23364.4|23352.4|1
1768584460000|2026-01-16 17:27:40|23365.6|23353.6|23367.9|23355.9|23374.1|23362.1|23365.6|23353.6|11
1768584470000|2026-01-16 17:27:50|23373.3|23361.3|23373.1|23361.1|23374.4|23362.4|23373.1|23361.1|35
1768584480000|2026-01-16 17:28:00|23372.1|23360.1|23342.1|23330.1|23372.1|23360.1|23340.6|23328.6|29
1768584490000|2026-01-16 17:28:10|23343.1|23331.1|23343.1|23331.1|23343.1|23331.1|23343.1|23331.1|0
1768584500000|2026-01-16 17:28:20|23340.6|23328.6|23340.6|23328.6|23340.6|23328.6|23340.6|23328.6|2
1768584510000|2026-01-16 17:28:30|23340.1|23328.1|23340.6|23328.6|23340.6|23328.6|23339.1|23327.1|2
1768584520000|2026-01-16 17:28:40|23341.9|23329.9|23337.6|23325.6|23341.9|23329.9|23337.6|23325.6|1
1768584530000|2026-01-16 17:28:50|23335.1|23323.1|23335.6|23323.6|23336.6|23324.6|23333.9|23321.9|3
1768584540000|2026-01-16 17:29:00|23333.1|23321.1|23330.1|23318.1|23335.1|23323.1|23329.9|23317.9|31
1768584550000|2026-01-16 17:29:10|23329.1|23317.1|23326.6|23314.6|23329.1|23317.1|23317.9|23305.9|24
1768584560000|2026-01-16 17:29:20|23329.6|23317.6|23326.6|23314.6|23330.1|23318.1|23326.6|23314.6|2
1768584570000|2026-01-16 17:29:30|23327.6|23315.6|23330.6|23318.6|23337.9|23325.9|23327.6|23315.6|6
1768584580000|2026-01-16 17:29:40|23329.6|23317.6|23328.6|23316.6|23329.6|23317.6|23328.6|23316.6|1
1768584590000|2026-01-16 17:29:50|23326.6|23314.6|23327.6|23315.6|23327.6|23315.6|23326.6|23314.6|12
1768584600000|2026-01-16 17:30:00|23326.6|23314.6|23329.1|23317.1|23330.6|23318.6|23325.4|23313.4|8
1768584610000|2026-01-16 17:30:10|23328.1|23316.1|23330.6|23318.6|23334.6|23322.6|23328.1|23316.1|7
1768584620000|2026-01-16 17:30:20|23329.6|23317.6|23332.6|23320.6|23333.6|23321.6|23327.9|23315.9|5
1768584630000|2026-01-16 17:30:30|23333.6|23321.6|23328.6|23316.6|23333.6|23321.6|23328.6|23316.6|6
1768584640000|2026-01-16 17:30:40|23327.6|23315.6|23316.4|23304.4|23327.6|23315.6|23316.4|23304.4|9
1768584650000|2026-01-16 17:30:50|23317.4|23305.4|23309.1|23297.1|23317.4|23305.4|23308.9|23296.9|6
1768584660000|2026-01-16 17:31:00|23312.6|23300.6|23316.1|23304.1|23316.1|23304.1|23312.6|23300.6|1
1768584670000|2026-01-16 17:31:10|23312.6|23300.6|23314.6|23302.6|23314.6|23302.6|23310.9|23298.9|8
1768584680000|2026-01-16 17:31:20|23313.6|23301.6|23311.7|23299.7|23313.6|23301.6|23309.6|23297.6|6
1768584690000|2026-01-16 17:31:30|23309.6|23297.6|23301.1|23289.1|23309.6|23297.6|23298.6|23286.6|13
1768584700000|2026-01-16 17:31:40|23299.9|23287.9|23297.4|23285.4|23302.4|23290.4|23294.1|23282.1|10
1768584710000|2026-01-16 17:31:50|23297.1|23285.1|23298.6|23286.6|23298.6|23286.6|23296.1|23284.1|14
1768584720000|2026-01-16 17:32:00|23298.9|23286.9|23299.6|23287.6|23300.4|23288.4|23298.4|23286.4|6
1768584730000|2026-01-16 17:32:10|23302.1|23290.1|23303.6|23291.6|23303.9|23291.9|23300.9|23288.9|8
1768584740000|2026-01-16 17:32:20|23301.1|23289.1|23303.9|23291.9|23303.9|23291.9|23298.9|23286.9|6
1768584750000|2026-01-16 17:32:30|23301.4|23289.4|23296.1|23284.1|23301.4|23289.4|23295.4|23283.4|12
1768584760000|2026-01-16 17:32:40|23302.4|23282.4|23291.1|23279.1|23302.4|23286.6|23291.1|23279.1|1
1768584770000|2026-01-16 17:32:50|23289.9|23277.9|23285.1|23273.1|23289.9|23277.9|23285.1|23273.1|11
1768584780000|2026-01-16 17:33:00|23286.4|23274.4|23286.4|23274.4|23286.4|23274.4|23285.1|23273.1|7
1768584790000|2026-01-16 17:33:10|23285.1|23273.1|23287.6|23275.6|23287.6|23275.6|23284.9|23272.9|5
1768584800000|2026-01-16 17:33:20|23287.4|23275.4|23280.6|23260.6|23288.9|23276.9|23275.1|23260.6|40
1768584810000|2026-01-16 17:33:30|23275.6|23263.6|23276.1|23264.1|23276.6|23264.6|23275.4|23263.4|8
1768584820000|2026-01-16 17:33:40|23274.1|23262.1|23270.4|23258.4|23277.9|23262.1|23270.4|23257.9|1
1768584830000|2026-01-16 17:33:50|23273.4|23261.4|23281.1|23269.1|23281.1|23269.1|23271.1|23259.1|13
1768584840000|2026-01-16 17:34:00|23282.1|23270.1|23274.2|23262.2|23283.9|23271.9|23274.2|23262.2|19
1768584850000|2026-01-16 17:34:10|23274.4|23262.4|23274.4|23262.4|23275.7|23263.7|23274.2|23262.2|6
1768584860000|2026-01-16 17:34:20|23275.4|23263.4|23264.4|23252.4|23275.4|23263.4|23263.4|23251.4|27
1768584870000|2026-01-16 17:34:30|23263.4|23251.4|23262.9|23250.9|23264.4|23252.4|23261.9|23249.9|15
1768584880000|2026-01-16 17:34:40|23268.4|23256.4|23268.2|23256.2|23269.4|23257.4|23267.2|23255.2|9
1768584890000|2026-01-16 17:34:50|23269.4|23257.4|23268.7|23256.7|23269.4|23257.4|23262.9|23250.9|16
1768584900000|2026-01-16 17:35:00|23275.2|23255.2|23274.2|23254.2|23275.2|23257.9|23266.7|23251.2|12
1768584910000|2026-01-16 17:35:10|23265.7|23253.7|23265.7|23253.7|23267.9|23255.9|23264.7|23252.7|3
1768584920000|2026-01-16 17:35:20|23263.2|23251.2|23265.9|23253.9|23267.9|23255.9|23262.9|23250.9|8
1768584930000|2026-01-16 17:35:30|23269.4|23257.4|23279.9|23267.9|23287.7|23272.9|23269.4|23252.2|5
1768584940000|2026-01-16 17:35:40|23282.4|23270.4|23279.9|23267.9|23284.9|23272.9|23277.4|23265.4|12
1768584950000|2026-01-16 17:35:50|23278.9|23266.9|23267.9|23255.9|23278.9|23266.9|23266.4|23254.2|0
1768584960000|2026-01-16 17:36:00|23265.4|23253.4|23263.7|23251.7|23268.9|23256.9|23263.7|23251.7|9
1768584970000|2026-01-16 17:36:10|23261.4|23249.4|23261.4|23249.4|23261.4|23249.4|23261.4|23249.4|2
1768584980000|2026-01-16 17:36:20|23262.4|23250.4|23262.4|23250.4|23264.7|23252.7|23262.4|23250.4|9
1768584990000|2026-01-16 17:36:30|23262.7|23250.7|23262.2|23250.2|23264.9|23252.9|23261.2|23249.2|0
1768585000000|2026-01-16 17:36:40|23262.4|23250.4|23262.2|23250.2|23262.4|23250.4|23262.2|23250.2|6
1768585010000|2026-01-16 17:36:50|23266.9|23254.9|23267.4|23255.4|23275.2|23263.2|23266.9|23254.9|10
1768585020000|2026-01-16 17:37:00|23267.7|23255.7|23263.7|23251.7|23268.2|23256.2|23263.7|23251.7|2
1768585030000|2026-01-16 17:37:10|23263.4|23251.4|23258.9|23246.9|23263.4|23251.4|23258.9|23246.9|3
1768585040000|2026-01-16 17:37:20|23259.9|23247.9|23261.4|23249.4|23261.7|23249.7|23259.9|23247.9|6
1768585050000|2026-01-16 17:37:30|23259.2|23247.2|23260.2|23248.2|23260.4|23248.4|23259.2|23247.2|4
1768585060000|2026-01-16 17:37:40|23259.2|23247.2|23260.2|23248.2|23260.2|23248.2|23259.2|23247.2|3
1768585070000|2026-01-16 17:37:50|23258.2|23246.2|23255.2|23243.2|23258.2|23246.2|23255.2|23243.2|14
1768585080000|2026-01-16 17:38:00|23255.4|23243.4|23261.2|23249.2|23261.2|23249.2|23254.4|23242.4|11
1768585090000|2026-01-16 17:38:10|23266.2|23254.2|23269.9|23257.9|23269.9|23257.9|23265.2|23253.2|8
1768585100000|2026-01-16 17:38:20|23268.9|23256.9|23273.7|23261.7|23273.7|23261.7|23268.4|23256.4|7
1768585110000|2026-01-16 17:38:30|23274.7|23262.7|23278.7|23266.7|23284.9|23272.9|23274.7|23262.7|1
1768585120000|2026-01-16 17:38:40|23278.9|23266.9|23276.4|23264.4|23281.4|23269.4|23273.2|23261.2|7
1768585130000|2026-01-16 17:38:50|23275.4|23263.4|23277.7|23265.7|23282.7|23270.7|23275.4|23263.4|12
1768585140000|2026-01-16 17:39:00|23280.2|23268.2|23287.4|23275.4|23287.4|23275.4|23280.2|23268.2|3
1768585150000|2026-01-16 17:39:10|23287.7|23275.7|23289.9|23277.9|23292.4|23280.4|23287.2|23275.2|1
1768585160000|2026-01-16 17:39:20|23290.2|23278.2|23289.9|23277.9|23294.2|23282.2|23286.2|23274.2|5
1768585170000|2026-01-16 17:39:30|23290.2|23278.2|23288.9|23276.9|23292.4|23280.4|23288.9|23276.9|2
1768585180000|2026-01-16 17:39:40|23289.9|23277.9|23289.9|23277.9|23292|23280|23289.9|23277.9|0
1768585190000|2026-01-16 17:39:50|23288.7|23276.7|23289.7|23277.7|23289.7|23277.7|23288.7|23276.7|1
1768585200000|2026-01-16 17:40:00|23288.2|23276.2|23283.7|23271.7|23291|23279|23282.7|23270.7|11
1768585220000|2026-01-16 17:40:20|||||||||1
1768585230000|2026-01-16 17:40:30|23279.7|23267.7|23274.9|23262.9|23280.7|23268.7|23274.9|23262.9|8
1768585240000|2026-01-16 17:40:40|23276|23264|23278.7|23266.7|23278.7|23266.7|23276|23264|0
1768585250000|2026-01-16 17:40:50|23278.5|23266.5|23278.2|23266.2|23278.5|23266.5|23277|23265|2
1768585260000|2026-01-16 17:41:00|23278.5|23266.5|23278.5|23266.5|23278.5|23266.5|23278.2|23266.2|4
1768585270000|2026-01-16 17:41:10|23279.7|23267.7|23287.2|23275.2|23288.7|23275.2|23279.7|23267.7|4
1768585280000|2026-01-16 17:41:20|23286.2|23274.2|23286|23274|23292.7|23280.7|23285.7|23273.7|15
1768585290000|2026-01-16 17:41:30|23285.7|23273.7|23290.7|23278.7|23291|23279|23283.7|23271.7|1
1768585300000|2026-01-16 17:41:40|23291|23279|23293.5|23281.5|23293.5|23281.5|23290.7|23278.7|4
1768585310000|2026-01-16 17:41:50|||||||||1
1768585320000|2026-01-16 17:42:00|23293.2|23281.2|23287.2|23275.2|23294.5|23282.5|23287.2|23275.2|16
1768585330000|2026-01-16 17:42:10|23286.2|23274.2|23286|23274|23287.2|23275.2|23285.7|23273.7|2
1768585340000|2026-01-16 17:42:20|23286.2|23274.2|23285.7|23273.7|23286.2|23274.2|23285.7|23273.7|2
1768585350000|2026-01-16 17:42:30|23286|23274|23285.7|23273.7|23286|23274|23285.7|23273.7|0
1768585360000|2026-01-16 17:42:40|23286|23274|23288.2|23276.2|23288.2|23276.2|23286|23274|1
1768585370000|2026-01-16 17:42:50|23289.2|23277.2|23289.2|23277.2|23289.2|23277.2|23289.2|23277.2|0
1768585380000|2026-01-16 17:43:00|23288.2|23276.2|23287.7|23275.7|23288.2|23276.2|23287.7|23275.7|2
1768585390000|2026-01-16 17:43:10|23287.5|23275.5|23290.2|23278.2|23290.5|23278.5|23287.5|23275.5|1
1768585400000|2026-01-16 17:43:20|23287.7|23275.7|23288|23276|23288|23276|23287.7|23275.7|1
1768585410000|2026-01-16 17:43:30|23287.7|23275.7|23289.5|23277.5|23292|23280|23287.7|23275.7|18
1768585420000|2026-01-16 17:43:40|23288.5|23276.5|23305.2|23293.2|23305.2|23293.2|23288.5|23276.5|16
1768585430000|2026-01-16 17:43:50|23304.2|23292.2|23303.2|23291.2|23305.7|23293.7|23302.5|23290.5|6
1768585440000|2026-01-16 17:44:00|23302.2|23290.2|23305.7|23293.7|23307.2|23295.2|23302.2|23290.2|5
1768585450000|2026-01-16 17:44:10|23304.7|23292.7|23308.7|23296.7|23308.7|23296.7|23304.7|23292.7|1
1768585460000|2026-01-16 17:44:20|23308.5|23296.5|23303.7|23291.7|23308.5|23296.5|23301.2|23289.2|16
1768585470000|2026-01-16 17:44:30|23305.7|23293.7|23306|23294|23306|23294|23304.7|23292.7|2
1768585480000|2026-01-16 17:44:40|23307.2|23295.2|23307.2|23295.2|23307.2|23295.2|23303.2|23291.2|0
1768585490000|2026-01-16 17:44:50|23306.2|23294.2|23305.7|23293.7|23307.2|23295.2|23305.7|23293.7|8
1768585500000|2026-01-16 17:45:00|23307|23295|23304.7|23292.7|23307|23295|23303.7|23291.7|2
1768585510000|2026-01-16 17:45:10|23305.7|23293.7|23306.2|23294.2|23306.2|23294.2|23304.7|23292.7|3
1768585520000|2026-01-16 17:45:20|23308.5|23296.5|23311|23299|23311|23299|23307.2|23295.2|3
1768585530000|2026-01-16 17:45:30|23308.2|23296.2|23311|23299|23312|23300|23307.2|23295.2|7
1768585540000|2026-01-16 17:45:40|23311.2|23299.2|23309.7|23297.7|23312.2|23300.2|23305.7|23293.7|4
1768585550000|2026-01-16 17:45:50|23308.5|23296.5|23309.5|23297.5|23311|23299|23308.5|23296.5|2
1768585560000|2026-01-16 17:46:00|23307.7|23295.7|23308.2|23296.2|23308.2|23296.2|23303.7|23291.7|4
1768585570000|2026-01-16 17:46:10|23308.5|23296.5|23305.7|23293.7|23308.5|23296.5|23303.5|23291.5|4
1768585580000|2026-01-16 17:46:20|23303.2|23291.2|23302.2|23290.2|23303.7|23291.7|23301.7|23289.7|3
1768585590000|2026-01-16 17:46:30|23303.2|23291.2|23300.7|23288.7|23303.2|23291.2|23300.7|23288.7|1
1768585600000|2026-01-16 17:46:40|23301.2|23289.2|23298.7|23286.7|23302.2|23290.2|23298.7|23286.7|2
1768585610000|2026-01-16 17:46:50|23299.7|23287.7|23303.5|23291.5|23306|23294|23299.7|23287.7|3
1768585620000|2026-01-16 17:47:00|23303.2|23291.2|23299.7|23287.7|23303.2|23291.2|23299.7|23287.7|2
1768585630000|2026-01-16 17:47:10|23305.7|23293.7|23310.5|23298.5|23314.5|23302.5|23305.7|23293.7|6
1768585640000|2026-01-16 17:47:20|23309.5|23297.5|23312.2|23300.2|23313.2|23301.2|23307|23295|10
1768585650000|2026-01-16 17:47:30|23313.2|23301.2|23308.5|23296.5|23313.2|23301.2|23308.5|23296.5|1
1768585660000|2026-01-16 17:47:40|23308.7|23296.7|23317.2|23305.2|23317.2|23305.2|23308.7|23296.7|4
1768585670000|2026-01-16 17:47:50|23317.7|23305.7|23315|23303|23318.7|23306.7|23315|23303|11
1768585680000|2026-01-16 17:48:00|23314|23302|23316.2|23304.2|23317.9|23305.9|23314|23302|6
1768585690000|2026-01-16 17:48:10|23315|23303|23311.5|23299.5|23316.2|23304.2|23310.7|23298.7|6
1768585700000|2026-01-16 17:48:20|23313.5|23301.5|23315.2|23303.2|23315.2|23303.2|23311.5|23299.5|14
1768585710000|2026-01-16 17:48:30|23313.2|23301.2|23314|23302|23314|23302|23313.2|23301.2|2
1768585730000|2026-01-16 17:48:50|23314.2|23302.2|23312.5|23300.5|23314.2|23302.2|23308|23296|0
1768585740000|2026-01-16 17:49:00|23311.2|23299.2|23308.5|23296.5|23311.2|23299.2|23308.5|23296.5|6
1768585750000|2026-01-16 17:49:10|||||||||3
1768585760000|2026-01-16 17:49:20|23308.2|23296.2|23306.7|23294.7|23308.2|23296.2|23305.7|23293.7|2
1768585770000|2026-01-16 17:49:30|23305.7|23293.7|23305.7|23293.7|23305.7|23293.7|23305.7|23293.7|0
1768585780000|2026-01-16 17:49:40|23306|23294|23311|23299|23312.2|23300.2|23306|23294|15
1768585790000|2026-01-16 17:49:50|23311.2|23299.2|23309.7|23297.7|23311.2|23299.2|23309.7|23297.7|11
1768585800000|2026-01-16 17:50:00|23311|23299|23316.2|23304.2|23316.2|23304.2|23311|23299|3
1768585810000|2026-01-16 17:50:10|23312.5|23300.5|23311.2|23299.2|23312.5|23300.5|23311|23299|3
1768585820000|2026-01-16 17:50:20|23311|23299|23308.5|23296.5|23311|23299|23308.5|23296.5|1
1768585830000|2026-01-16 17:50:30|23308.7|23296.7|23308.7|23296.7|23309.7|23297.7|23308.5|23296.5|12
1768585840000|2026-01-16 17:50:40|23309.7|23297.7|23304|23292|23309.7|23297.7|23304|23292|2
1768585850000|2026-01-16 17:50:50|23303|23291|23316.9|23304.9|23316.9|23304.9|23301.9|23289.9|18
1768585860000|2026-01-16 17:51:00|23316.7|23304.7|23313.7|23301.7|23316.9|23304.9|23313.7|23301.7|7
1768585870000|2026-01-16 17:51:10|23313.4|23301.4|23309.7|23297.7|23313.4|23301.4|23307.2|23295.2|1
1768585880000|2026-01-16 17:51:20|23309.9|23297.9|23312.2|23300.2|23312.4|23300.4|23309.7|23297.7|2
1768585890000|2026-01-16 17:51:30|23312.7|23300.7|23313.9|23301.9|23313.9|23301.9|23312.4|23300.4|22
1768585900000|2026-01-16 17:51:40|23314.9|23302.9|23314.9|23302.9|23314.9|23302.9|23314.9|23302.9|14
1768585910000|2026-01-16 17:51:50|23316.1|23304.1|23314.2|23302.2|23316.1|23304.1|23314.2|23302.2|14
1768585920000|2026-01-16 17:52:00|23315.7|23303.7|23313.7|23301.7|23315.7|23303.7|23313.7|23301.7|1
1768585930000|2026-01-16 17:52:10|23314.2|23302.2|23311.7|23299.7|23314.2|23302.2|23311.4|23299.4|11
1768585940000|2026-01-16 17:52:20|23312.7|23300.7|23313.2|23301.2|23314.4|23302.4|23312.7|23300.7|17
1768585950000|2026-01-16 17:52:30|23312.7|23300.7|23318.9|23306.9|23318.9|23306.9|23311.4|23299.4|6
1768585960000|2026-01-16 17:52:40|23320.2|23308.2|23320.7|23308.7|23321.7|23309.7|23320.2|23308.2|11
1768585970000|2026-01-16 17:52:50|23320.2|23308.2|23320.7|23308.7|23320.7|23308.7|23320.2|23308.2|25
1768585980000|2026-01-16 17:53:00|23319.7|23307.7|23319.7|23307.7|23320.7|23308.7|23318.4|23306.4|18
1768585990000|2026-01-16 17:53:10|23319.2|23307.2|23318.2|23306.2|23319.2|23307.2|23318.2|23306.2|6
1768586000000|2026-01-16 17:53:20|23319.2|23307.2|23318.2|23306.2|23319.2|23307.2|23318.2|23306.2|8
1768586010000|2026-01-16 17:53:30|23322.6|23310.6|23322.2|23310.2|23323.7|23311.7|23321.2|23309.2|27
1768586020000|2026-01-16 17:53:40|23322.4|23310.4|23323.4|23311.4|23323.7|23311.7|23321.2|23309.2|0
1768586030000|2026-01-16 17:53:50|23322.4|23310.4|23322.2|23310.2|23323.7|23311.7|23322.2|23310.2|0
1768586040000|2026-01-16 17:54:00|23321.2|23309.2|23324.2|23312.2|23324.7|23312.7|23321.2|23309.2|9
1768586050000|2026-01-16 17:54:10|23324.7|23312.7|23324.2|23312.2|23324.7|23312.7|23324.2|23312.2|7
1768586060000|2026-01-16 17:54:20|23324.7|23312.7|23321.9|23309.9|23324.7|23312.7|23321.9|23309.9|9
1768586070000|2026-01-16 17:54:30|23319.2|23307.2|23313.7|23301.7|23319.2|23307.2|23313.7|23301.7|14
1768586080000|2026-01-16 17:54:40|23315.9|23303.9|23318.7|23306.7|23318.7|23306.7|23314.7|23302.7|26
1768586090000|2026-01-16 17:54:50|23319.1|23307.1|23315.6|23303.6|23319.1|23307.1|23315.6|23303.6|52
1768586100000|2026-01-16 17:55:00|23316.6|23304.6|23320.1|23308.1|23320.1|23308.1|23315.6|23303.6|66
1768586110000|2026-01-16 17:55:10|23319.9|23307.9|23324.3|23312.3|23324.3|23312.3|23317.9|23305.9|26
1768586120000|2026-01-16 17:55:20|23329.8|23317.8|23325.6|23313.6|23329.8|23317.8|23325.6|23313.6|4
1768586130000|2026-01-16 17:55:30|23328.1|23316.1|23328.3|23316.3|23328.3|23316.3|23328.1|23316.1|3
1768586140000|2026-01-16 17:55:40|23327.6|23315.6|23325.6|23313.6|23327.6|23315.6|23323.1|23311.1|13
1768586150000|2026-01-16 17:55:50|23327.6|23315.6|23321.4|23309.4|23327.6|23315.6|23321.4|23309.4|2
1768586160000|2026-01-16 17:56:00|23318.1|23306.1|23316.6|23304.6|23318.1|23306.1|23315.6|23303.6|8
1768586170000|2026-01-16 17:56:10|23315.6|23303.6|23315.6|23303.6|23315.6|23303.6|23315.6|23303.6|19
1768586180000|2026-01-16 17:56:20|23317.6|23305.6|23317.6|23305.6|23318.6|23306.6|23317.6|23305.6|3
1768586190000|2026-01-16 17:56:30|23318.6|23306.6|23322.1|23310.1|23322.1|23310.1|23317.6|23305.6|1
1768586200000|2026-01-16 17:56:40|||||||||2
1768586210000|2026-01-16 17:56:50|23320.9|23308.9|23324.4|23312.4|23324.4|23312.4|23320.9|23308.9|2
1768586220000|2026-01-16 17:57:00|23323.4|23311.4|23323.4|23311.4|23323.4|23311.4|23323.4|23311.4|0
1768586230000|2026-01-16 17:57:10|23326.4|23314.4|23328.9|23316.9|23331.6|23319.6|23326.4|23314.4|7
1768586240000|2026-01-16 17:57:20|23327.6|23315.6|23330.1|23318.1|23330.4|23318.4|23327.6|23315.6|2
1768586250000|2026-01-16 17:57:30|23329.9|23317.9|23329.1|23317.1|23330.1|23318.1|23329.1|23317.1|4
1768586260000|2026-01-16 17:57:40|23330.1|23318.1|23329.6|23317.6|23330.1|23318.1|23327.9|23315.9|19
1768586270000|2026-01-16 17:57:50|23331.1|23319.1|23329.1|23317.1|23332.1|23320.1|23329.1|23317.1|70
1768586280000|2026-01-16 17:58:00|23330.1|23318.1|23327.1|23315.1|23330.4|23318.4|23327.1|23315.1|30
1768586290000|2026-01-16 17:58:10|23328.3|23316.3|23320.8|23308.8|23328.3|23316.3|23318.6|23306.6|66
1768586300000|2026-01-16 17:58:20|23321.1|23309.1|23327.6|23315.6|23327.6|23315.6|23320.8|23308.8|18
1768586310000|2026-01-16 17:58:30|23328.6|23316.6|23331.1|23319.1|23332.1|23320.1|23328.6|23316.6|7
1768586320000|2026-01-16 17:58:40|23331.6|23319.6|23330.1|23318.1|23331.6|23319.6|23330.1|23318.1|1
1768586330000|2026-01-16 17:58:50|23330.3|23318.3|23331.6|23319.6|23331.8|23319.8|23330.3|23318.3|12
1768586350000|2026-01-16 17:59:10|23331.3|23319.3|23328.3|23316.3|23332.3|23320.3|23328.3|23316.3|48
1768586360000|2026-01-16 17:59:20|23328.1|23316.1|23324.3|23312.3|23328.1|23316.1|23321.6|23309.6|5
1768586370000|2026-01-16 17:59:30|23327.8|23315.8|23325.6|23313.6|23327.8|23315.8|23325.6|23313.6|7
1768586380000|2026-01-16 17:59:40|||||||||5
1768586390000|2026-01-16 17:59:50|23327.8|23315.8|23322.1|23310.1|23327.8|23315.8|23322.1|23310.1|2
1768586400000|2026-01-16 18:00:00|23322.3|23310.3|23324.1|23312.1|23326.8|23314.8|23322.3|23310.3|3
1768586410000|2026-01-16 18:00:10|23323.1|23311.1|23323.1|23311.1|23323.1|23311.1|23323.1|23311.1|1
1768586420000|2026-01-16 18:00:20|23322.8|23310.8|23322.1|23310.1|23322.8|23310.8|23321.8|23309.8|10
1768586430000|2026-01-16 18:00:30|23321.8|23309.8|23319.1|23307.1|23321.8|23309.8|23319.1|23307.1|2
1768586440000|2026-01-16 18:00:40|23318.8|23306.8|23326.6|23314.6|23326.8|23314.8|23314.6|23302.6|12
1768586460000|2026-01-16 18:01:00|23329.6|23317.6|23329.3|23317.3|23330.3|23318.3|23329.3|23317.3|3
1768586470000|2026-01-16 18:01:10|23329.1|23317.1|23333.1|23321.1|23333.3|23321.3|23329.1|23317.1|3
1768586480000|2026-01-16 18:01:20|23331.6|23319.6|23326.6|23314.6|23331.6|23319.6|23326.6|23314.6|3
1768586490000|2026-01-16 18:01:30|23326.3|23314.3|23321.5|23309.5|23326.3|23314.3|23321.5|23309.5|82
1768586500000|2026-01-16 18:01:40|23322.5|23310.5|23319.6|23307.6|23325|23313|23319.6|23307.6|7
1768586510000|2026-01-16 18:01:50|23318.6|23306.6|23316.5|23304.5|23319|23307|23316.5|23304.5|5
1768586520000|2026-01-16 18:02:00|23317.6|23305.6|23313.8|23301.8|23317.6|23305.6|23310.3|23298.3|17
1768586530000|2026-01-16 18:02:10|23313.6|23301.6|23312.6|23300.6|23313.6|23301.6|23312.6|23300.6|2
1768586540000|2026-01-16 18:02:20|23315.1|23303.1|23317.1|23305.1|23317.1|23305.1|23315.1|23303.1|25
1768586550000|2026-01-16 18:02:30|23316.1|23304.1|23308|23296|23316.1|23304.1|23308|23296|4
1768586560000|2026-01-16 18:02:40|23307|23295|23301|23289|23307|23295|23301|23289|3
1768586570000|2026-01-16 18:02:50|23300.5|23288.5|23300.5|23288.5|23300.5|23288.5|23300.5|23288.5|2
1768586580000|2026-01-16 18:03:00|23298.5|23286.5|23298.5|23286.5|23300.8|23288.8|23298.5|23286.5|1
1768586590000|2026-01-16 18:03:10|23298.3|23286.3|23298|23286|23298.3|23286.3|23298|23286|0
1768586600000|2026-01-16 18:03:20|23299|23287|23286|23274|23299|23287|23284.5|23272.5|19
1768586610000|2026-01-16 18:03:30|23287|23275|23293|23281|23295.5|23283.5|23286|23274|5
1768586620000|2026-01-16 18:03:40|23293.5|23281.5|23285.8|23273.8|23293.5|23281.5|23284.5|23272.5|10
1768586630000|2026-01-16 18:03:50|23285.5|23273.5|23285.5|23273.5|23285.5|23273.5|23285.5|23273.5|1
1768586640000|2026-01-16 18:04:00|23287.3|23275.3|23287|23275|23288.5|23276.5|23287|23275|7
1768586650000|2026-01-16 18:04:10|23288.5|23276.5|23294.5|23282.5|23294.5|23282.5|23287|23275|5
1768586660000|2026-01-16 18:04:20|23294.3|23282.3|23298|23286|23298|23286|23294.3|23282.3|6
1768586670000|2026-01-16 18:04:30|23297|23285|23298|23286|23300.5|23288.5|23296|23284|3
1768586680000|2026-01-16 18:04:40|23298.3|23286.3|23295.5|23283.5|23299.3|23287.3|23295.5|23283.5|2
1768586690000|2026-01-16 18:04:50|23295.8|23283.8|23303.3|23291.3|23304.3|23292.3|23295.8|23283.8|3
1768586700000|2026-01-16 18:05:00|23304.3|23292.3|23298|23286|23304.3|23292.3|23296.8|23284.8|9
1768586710000|2026-01-16 18:05:10|||||||||2
1768586720000|2026-01-16 18:05:20|23300.1|23288.1|23300.3|23288.3|23300.3|23288.3|23295.5|23283.5|8
1768586730000|2026-01-16 18:05:30|23300.8|23288.8|23300.5|23288.5|23305.1|23293.1|23299|23287|3
1768586740000|2026-01-16 18:05:40|23300.8|23288.8|23304.1|23292.1|23304.1|23292.1|23299.5|23287.5|14
1768586750000|2026-01-16 18:05:50|23302|23290|23305.3|23293.3|23305.8|23293.8|23302|23290|3
1768586760000|2026-01-16 18:06:00|23304.1|23292.1|23300.1|23288.1|23304.1|23292.1|23300.1|23288.1|0
1768586770000|2026-01-16 18:06:10|23299.6|23287.6|23299.6|23287.6|23299.6|23287.6|23299.6|23287.6|2
1768586780000|2026-01-16 18:06:20|23300.1|23288.1|23304.8|23292.8|23304.8|23292.8|23300.1|23288.1|4
1768586790000|2026-01-16 18:06:30|23305.1|23293.1|23315.6|23303.6|23315.6|23303.6|23305.1|23293.1|133
1768586800000|2026-01-16 18:06:40|23319.6|23307.6|23319.4|23307.4|23323.1|23311.1|23319.4|23307.4|2
1768586810000|2026-01-16 18:06:50|23321.6|23309.6|23320.1|23308.1|23321.6|23309.6|23320.1|23308.1|6
1768586820000|2026-01-16 18:07:00|23319.4|23307.4|23321.6|23309.6|23321.6|23309.6|23316.1|23304.1|22
1768586830000|2026-01-16 18:07:10|23320.6|23308.6|23322.9|23310.9|23323.1|23311.1|23320.6|23308.6|9
1768586840000|2026-01-16 18:07:20|23321.9|23309.9|23315.6|23303.6|23321.9|23309.9|23313.6|23301.6|1
1768586850000|2026-01-16 18:07:30|23314.6|23302.6|23313.6|23301.6|23315.6|23303.6|23313.6|23301.6|0
1768586860000|2026-01-16 18:07:40|23313.4|23301.4|23311.1|23299.1|23313.4|23301.4|23311.1|23299.1|0
1768586870000|2026-01-16 18:07:50|23312.1|23300.1|23311.9|23299.9|23312.1|23300.1|23310.9|23298.9|1
1768586880000|2026-01-16 18:08:00|23310.9|23298.9|23316.1|23304.1|23317.1|23305.1|23310.9|23298.9|7
1768586890000|2026-01-16 18:08:10|23317.1|23305.1|23310.9|23298.9|23317.1|23305.1|23310.9|23298.9|4
1768586900000|2026-01-16 18:08:20|23311.9|23299.9|23313.9|23301.9|23314.6|23302.6|23311.9|23299.9|7
1768586910000|2026-01-16 18:08:30|23315.9|23303.9|23315.6|23303.6|23315.9|23303.9|23315.6|23303.6|0
1768586920000|2026-01-16 18:08:40|23315.9|23303.9|23316.9|23304.9|23316.9|23304.9|23315.9|23303.9|1
1768586930000|2026-01-16 18:08:50|23319.6|23307.6|23315.9|23303.9|23320.6|23308.6|23315.9|23303.9|4
1768586940000|2026-01-16 18:09:00|23316.9|23304.9|23316.9|23304.9|23316.9|23304.9|23313.1|23301.1|10
1768586950000|2026-01-16 18:09:10|23315.4|23303.4|23314.4|23302.4|23315.4|23303.4|23314.4|23302.4|2
1768586960000|2026-01-16 18:09:20|23315.6|23303.6|23312.1|23300.1|23315.6|23303.6|23311.9|23299.9|7
1768586970000|2026-01-16 18:09:30|23311.1|23299.1|23310.9|23298.9|23311.1|23299.1|23310.9|23298.9|1
1768586980000|2026-01-16 18:09:40|23311.4|23299.4|23313.4|23301.4|23313.4|23301.4|23311.1|23299.1|6
1768586990000|2026-01-16 18:09:50|23314.4|23302.4|23319.6|23307.6|23319.6|23307.6|23314.4|23302.4|4
1768587000000|2026-01-16 18:10:00|23318.6|23306.6|23320.6|23308.6|23323.4|23311.4|23318.6|23306.6|3
1768587010000|2026-01-16 18:10:10|23319.6|23307.6|23321.6|23309.6|23321.6|23309.6|23318.9|23306.9|6
1768587020000|2026-01-16 18:10:20|23320.6|23308.6|23317.1|23305.1|23322.9|23310.9|23316.1|23304.1|12
1768587030000|2026-01-16 18:10:30|23316.1|23304.1|23317.1|23305.1|23317.1|23305.1|23316.1|23304.1|0
1768587040000|2026-01-16 18:10:40|23318.6|23306.6|23319.6|23307.6|23319.6|23307.6|23318.6|23306.6|4
1768587050000|2026-01-16 18:10:50|23320.6|23308.6|23325.9|23313.9|23326.9|23314.9|23319.6|23307.6|2
1768587060000|2026-01-16 18:11:00|23326.9|23314.9|23332.1|23320.1|23332.1|23320.1|23324.4|23312.4|14
1768587070000|2026-01-16 18:11:10|23335.1|23323.1|23338.1|23326.1|23338.1|23326.1|23334.1|23322.1|4
1768587080000|2026-01-16 18:11:20|23337.9|23325.9|23328.1|23316.1|23340.1|23328.1|23328.1|23316.1|31
1768587090000|2026-01-16 18:11:30|23329.1|23317.1|23328.1|23316.1|23331.4|23319.4|23328.1|23316.1|1
1768587100000|2026-01-16 18:11:40|23331.4|23319.4|23332.6|23320.6|23333.1|23321.1|23331.4|23319.4|0
1768587110000|2026-01-16 18:11:50|23331.6|23319.6|23331.9|23319.9|23331.9|23319.9|23331.6|23319.6|2
1768587120000|2026-01-16 18:12:00|23332.9|23320.9|23331.4|23319.4|23333.1|23321.1|23331.4|23319.4|9
1768587130000|2026-01-16 18:12:10|23332.6|23320.6|23329.7|23317.7|23333.7|23321.7|23329.7|23317.7|2
1768587140000|2026-01-16 18:12:20|23329.9|23317.9|23332.4|23320.4|23332.4|23320.4|23329.9|23317.9|1
1768587150000|2026-01-16 18:12:30|23332.6|23320.6|23333.4|23321.4|23333.4|23321.4|23332.6|23320.6|2
1768587160000|2026-01-16 18:12:40|23334.7|23322.7|23339.9|23327.9|23339.9|23327.9|23334.7|23322.7|7
1768587170000|2026-01-16 18:12:50|23341.9|23329.9|23342.2|23330.2|23345.7|23333.7|23341.9|23329.9|3
1768587180000|2026-01-16 18:13:00|23342.4|23330.4|23350.7|23338.7|23350.7|23338.7|23342.4|23330.4|7
1768587190000|2026-01-16 18:13:10|23349.9|23337.9|23354.2|23342.2|23354.2|23342.2|23349.7|23337.7|0
1768587200000|2026-01-16 18:13:20|23354.4|23342.4|23353.4|23341.4|23355.4|23343.4|23351.9|23339.9|11
1768587210000|2026-01-16 18:13:30|23354.4|23342.4|23352.2|23340.2|23355.9|23343.9|23349.9|23337.9|7
1768587230000|2026-01-16 18:13:50|23351.2|23339.2|23353.9|23341.9|23354.9|23342.9|23348.9|23336.9|4
1768587240000|2026-01-16 18:14:00|23354.9|23342.9|23355.9|23343.9|23355.9|23343.9|23354.9|23342.9|1
1768587250000|2026-01-16 18:14:10|||||||||1
1768587260000|2026-01-16 18:14:20|23363.7|23351.7|23362.2|23350.2|23366.7|23354.7|23359.2|23347.2|12
1768587270000|2026-01-16 18:14:30|23363.2|23351.2|23364.4|23352.4|23364.4|23352.4|23361.9|23349.9|2
1768587280000|2026-01-16 18:14:40|23363.4|23351.4|23356.7|23344.7|23363.4|23351.4|23356.7|23344.7|1
1768587290000|2026-01-16 18:14:50|23355.7|23343.7|23358.2|23346.2|23361.9|23349.9|23354.7|23342.7|4
1768587300000|2026-01-16 18:15:00|23357.2|23345.2|23358.7|23346.7|23359.9|23347.9|23357.2|23345.2|8
1768587310000|2026-01-16 18:15:10|23357.7|23345.7|23357.2|23345.2|23357.7|23345.7|23354.7|23342.7|5
1768587320000|2026-01-16 18:15:20|23358.2|23346.2|23356.2|23344.2|23359.7|23347.7|23356.2|23344.2|0
1768587330000|2026-01-16 18:15:30|23358.4|23346.4|23363.4|23351.4|23363.4|23351.4|23358.4|23346.4|1
1768587340000|2026-01-16 18:15:40|23364.4|23352.4|23359.7|23347.7|23366.7|23354.7|23359.7|23347.7|5
1768587350000|2026-01-16 18:15:50|||||||||2
1768587360000|2026-01-16 18:16:00|23359.4|23347.4|23352.7|23340.7|23359.4|23347.4|23352.2|23340.2|3
1768587370000|2026-01-16 18:16:10|23354.7|23342.7|23354.7|23342.7|23354.7|23342.7|23354.7|23342.7|2
1768587380000|2026-01-16 18:16:20|23351.2|23339.2|23357.7|23345.7|23357.7|23345.7|23351.2|23339.2|4
1768587390000|2026-01-16 18:16:30|23360.2|23348.2|23362.2|23350.2|23365.2|23353.2|23360.2|23348.2|1
1768587400000|2026-01-16 18:16:40|23362.4|23350.4|23355.2|23343.2|23366.2|23354.2|23355.2|23343.2|4
1768587410000|2026-01-16 18:16:50|23354.9|23342.9|23358.4|23346.4|23362.2|23346.7|23354.9|23342.2|3
1768587420000|2026-01-16 18:17:00|23355.9|23343.9|23357.2|23345.2|23357.2|23345.2|23355.9|23343.9|2
1768587430000|2026-01-16 18:17:10|23354.7|23342.7|23354.7|23342.7|23354.7|23342.7|23354.7|23342.7|4
1768587440000|2026-01-16 18:17:20|23353.7|23341.7|23353.2|23341.2|23353.7|23341.7|23347.4|23335.4|3
1768587450000|2026-01-16 18:17:30|23352.2|23340.2|23352.2|23340.2|23353.4|23341.4|23351.2|23339.2|0
1768587460000|2026-01-16 18:17:40|23351.9|23339.9|23351.7|23339.7|23353.2|23341.2|23351.7|23339.7|0
1768587470000|2026-01-16 18:17:50|23351.9|23339.9|23351.9|23339.9|23352.9|23340.9|23351.7|23339.7|0
1768587480000|2026-01-16 18:18:00|23352.2|23340.2|23349.7|23337.7|23352.2|23340.2|23345.2|23333.2|4
1768587490000|2026-01-16 18:18:10|23348.4|23336.4|23348.7|23336.7|23349.9|23337.9|23348.4|23336.4|2
1768587500000|2026-01-16 18:18:20|23340.2|23328.2|23340.9|23328.9|23341.9|23329.9|23338.1|23326.1|26
1768587510000|2026-01-16 18:18:30|23340.6|23328.6|23340.4|23328.4|23340.6|23328.6|23339.4|23327.4|2
1768587520000|2026-01-16 18:18:40|23339.4|23327.4|23332.7|23320.7|23340.4|23328.4|23332.7|23320.7|6
1768587530000|2026-01-16 18:18:50|23332.4|23320.4|23342.7|23330.7|23342.7|23330.7|23331.4|23319.4|1
1768587540000|2026-01-16 18:19:00|23340.2|23328.2|23342.7|23330.7|23342.7|23330.7|23340.2|23328.2|2
1768587550000|2026-01-16 18:19:10|23341.7|23329.7|23340.2|23328.2|23342.7|23330.7|23339.4|23327.4|4
1768587560000|2026-01-16 18:19:20|23340.6|23328.6|23340.6|23328.6|23340.6|23328.6|23340.4|23328.4|3
1768587570000|2026-01-16 18:19:30|23342.9|23330.9|23343.9|23331.9|23343.9|23331.9|23342.9|23330.9|1
1768587580000|2026-01-16 18:19:40|23345.2|23333.2|23345.2|23333.2|23345.2|23333.2|23344.2|23332.2|6
1768587590000|2026-01-16 18:19:50|23344.7|23332.7|23351.4|23339.4|23351.4|23339.4|23344.7|23332.7|2
1768587600000|2026-01-16 18:20:00|23350.4|23338.4|23347.9|23335.9|23350.4|23338.4|23344.6|23332.6|3
1768587610000|2026-01-16 18:20:10|23341.9|23329.9|23335.9|23323.9|23342.9|23330.9|23335.9|23323.9|12
1768587620000|2026-01-16 18:20:20|23336.1|23324.1|23344.4|23332.4|23344.4|23332.4|23336.1|23324.1|4
1768587630000|2026-01-16 18:20:30|23346.4|23334.4|23346.9|23334.9|23347.9|23335.9|23346.4|23334.4|0
1768587640000|2026-01-16 18:20:40|23345.4|23333.4|23346.7|23334.7|23346.7|23334.7|23345.4|23333.4|0
1768587650000|2026-01-16 18:20:50|23345.4|23333.4|23347.7|23335.7|23347.7|23335.7|23345.4|23333.4|0
1768587660000|2026-01-16 18:21:00|23345.2|23333.2|23340.9|23328.9|23345.2|23333.2|23340.9|23328.9|2
1768587670000|2026-01-16 18:21:10|23340.7|23328.7|23338.2|23326.2|23340.7|23328.7|23336.9|23324.9|3
1768587680000|2026-01-16 18:21:20|23340.7|23328.7|23339.4|23327.4|23340.7|23328.7|23338.2|23326.2|3
1768587690000|2026-01-16 18:21:30|23340.2|23328.2|23340.7|23328.7|23340.7|23328.7|23339.4|23327.4|1
1768587700000|2026-01-16 18:21:40|23337.6|23325.6|23328.4|23316.4|23337.6|23325.6|23328.4|23316.4|10
1768587710000|2026-01-16 18:21:50|23328.2|23316.2|23333.9|23321.9|23333.9|23321.9|23328.2|23316.2|0
1768587720000|2026-01-16 18:22:00|23336.7|23324.7|23335.2|23323.2|23337.9|23325.9|23335.2|23323.2|4
1768587730000|2026-01-16 18:22:10|23333.2|23321.2|23328.2|23316.2|23333.2|23321.2|23328.2|23316.2|6
1768587740000|2026-01-16 18:22:20|23330.2|23318.2|23333.7|23321.7|23333.7|23321.7|23330.2|23318.2|7
1768587750000|2026-01-16 18:22:30|23332.7|23320.7|23332.7|23320.7|23333.7|23321.7|23330.2|23318.2|2
1768587760000|2026-01-16 18:22:40|23336.7|23324.7|23336.7|23324.7|23336.7|23324.7|23336.7|23324.7|4
1768587770000|2026-01-16 18:22:50|23339.7|23327.7|23341.2|23329.2|23341.4|23329.4|23339.7|23327.7|1
1768587780000|2026-01-16 18:23:00|23342.2|23330.2|23338.7|23326.7|23343.2|23331.2|23338.7|23326.7|4
1768587790000|2026-01-16 18:23:10|23341.4|23329.4|23340.4|23328.4|23341.4|23329.4|23340.2|23328.2|3
1768587800000|2026-01-16 18:23:20|23340.2|23328.2|23342.2|23330.2|23342.4|23330.4|23338.9|23326.9|6
1768587810000|2026-01-16 18:23:30|23341.2|23329.2|23342.2|23330.2|23342.2|23330.2|23339.7|23327.7|4
1768587820000|2026-01-16 18:23:40|23333.9|23321.9|23338.4|23326.4|23338.4|23326.4|23333.9|23321.9|7
1768587830000|2026-01-16 18:23:50|23340.2|23328.2|23337.7|23325.7|23340.2|23328.2|23337.7|23325.7|1
1768587840000|2026-01-16 18:24:00|23336.7|23324.7|23338.9|23326.9|23339.2|23327.2|23336.7|23324.7|4
1768587850000|2026-01-16 18:24:10|23336.7|23324.7|23336.7|23324.7|23339.4|23327.4|23336.7|23324.7|2
1768587860000|2026-01-16 18:24:20|23337.7|23325.7|23335.4|23323.4|23337.9|23325.9|23334.2|23322.2|6
1768587870000|2026-01-16 18:24:30|23335.2|23323.2|23339.2|23327.2|23340.2|23328.2|23335.2|23323.2|3
1768587880000|2026-01-16 18:24:40|23337.9|23325.9|23341.6|23329.6|23345.7|23333.7|23336.7|23324.7|18
1768587890000|2026-01-16 18:24:50|23341.4|23329.4|23348.6|23336.6|23350.9|23338.9|23341.4|23329.4|21
1768587900000|2026-01-16 18:25:00|23350.7|23338.7|23330.9|23318.9|23351.4|23338.7|23330.9|23318.9|18
1768587910000|2026-01-16 18:25:10|23328.6|23316.6|23332.2|23320.2|23333.2|23321.2|23328.6|23316.6|4
1768587920000|2026-01-16 18:25:20|23330.9|23318.9|23329.1|23317.1|23330.9|23318.9|23326.1|23314.1|18
1768587930000|2026-01-16 18:25:30|23330.1|23318.1|23333.6|23321.6|23336.1|23324.1|23330.1|23318.1|3
1768587950000|2026-01-16 18:25:50|23331.6|23319.6|23331.6|23319.6|23331.6|23319.6|23330.1|23318.1|0
1768587960000|2026-01-16 18:26:00|23331.1|23319.1|23331.1|23319.1|23331.4|23319.4|23331.1|23319.1|1
1768587970000|2026-01-16 18:26:10|23330.7|23318.7|23330.7|23318.7|23330.7|23318.7|23330.7|23318.7|1
1768587980000|2026-01-16 18:26:20|23328.4|23316.4|23338.4|23326.4|23338.6|23326.6|23328.4|23316.4|7
1768587990000|2026-01-16 18:26:30|23338.6|23326.6|23338.4|23326.4|23338.6|23326.6|23338.4|23326.4|1
1768588000000|2026-01-16 18:26:40|23340.4|23328.4|23338.2|23326.2|23341.9|23329.9|23338.2|23326.2|14
1768588010000|2026-01-16 18:26:50|23335.9|23323.9|23335.7|23323.7|23335.9|23323.9|23335.7|23323.7|0
1768588020000|2026-01-16 18:27:00|23335.9|23323.9|23333.2|23321.2|23336.9|23324.9|23333.2|23321.2|1
1768588030000|2026-01-16 18:27:10|23332.2|23320.2|23333.2|23321.2|23333.2|23321.2|23332.2|23320.2|2
1768588040000|2026-01-16 18:27:20|23333.4|23321.4|23333.4|23321.4|23333.4|23321.4|23333.2|23321.2|0
1768588050000|2026-01-16 18:27:30|23334.4|23322.4|23335.4|23323.4|23335.4|23323.4|23334.4|23322.4|7
1768588060000|2026-01-16 18:27:40|23335.7|23323.7|23332.7|23320.7|23335.7|23323.7|23331.7|23319.7|3
1768588070000|2026-01-16 18:27:50|23333.7|23321.7|23334.2|23322.2|23335.2|23323.2|23333.2|23321.2|2
1768588080000|2026-01-16 18:28:00|23335.2|23323.2|23335.2|23323.2|23335.2|23323.2|23335.2|23323.2|1
1768588090000|2026-01-16 18:28:10|23332.7|23320.7|23332.7|23320.7|23332.7|23320.7|23332.7|23320.7|5
1768588100000|2026-01-16 18:28:20|23332.9|23320.9|23335.2|23323.2|23335.2|23323.2|23332.9|23320.9|5
1768588110000|2026-01-16 18:28:30|23332.7|23320.7|23332.7|23320.7|23332.7|23320.7|23332.7|23320.7|0
1768588120000|2026-01-16 18:28:40|23332.9|23320.9|23333.9|23321.9|23335.2|23323.2|23332.9|23320.9|3
1768588130000|2026-01-16 18:28:50|23334.9|23322.9|23332.7|23320.7|23335.2|23323.2|23332.7|23320.7|5
1768588140000|2026-01-16 18:29:00|23332.9|23320.9|23329.4|23317.4|23332.9|23320.9|23329.4|23317.4|18
1768588150000|2026-01-16 18:29:10|23330.4|23318.4|23330.4|23318.4|23330.4|23318.4|23330.4|23318.4|2
1768588160000|2026-01-16 18:29:20|23329.4|23317.4|23331.7|23319.7|23331.7|23319.7|23329.4|23317.4|2
1768588170000|2026-01-16 18:29:30|23332.7|23320.7|23333.9|23321.9|23333.9|23321.9|23332.7|23320.7|1
1768588180000|2026-01-16 18:29:40|23334.4|23322.4|23333.7|23321.7|23334.4|23322.4|23333.7|23321.7|6
1768588190000|2026-01-16 18:29:50|23332.7|23320.7|23330.4|23318.4|23332.7|23320.7|23329.9|23317.9|71
1768588200000|2026-01-16 18:30:00|23331.4|23319.4|23328.9|23316.9|23331.4|23319.4|23326.6|23314.6|1
1768588210000|2026-01-16 18:30:10|23331.6|23319.6|23329.1|23317.1|23331.6|23319.6|23329.1|23317.1|1
1768588220000|2026-01-16 18:30:20|23330.1|23318.1|23333.9|23321.9|23334.1|23322.1|23330.1|23318.1|2
1768588230000|2026-01-16 18:30:30|23334.9|23322.9|23335.9|23323.9|23335.9|23323.9|23334.9|23322.9|0
1768588240000|2026-01-16 18:30:40|||||||||2
1768588250000|2026-01-16 18:30:50|23334.9|23322.9|23333.7|23321.7|23334.9|23322.9|23333.7|23321.7|1
1768588260000|2026-01-16 18:31:00|23333.4|23321.4|23333.2|23321.2|23334.4|23322.4|23332.4|23320.4|3
1768588270000|2026-01-16 18:31:10|23332.2|23320.2|23333.2|23321.2|23333.2|23321.2|23332.2|23320.2|1
1768588280000|2026-01-16 18:31:20|23333.4|23321.4|23333.2|23321.2|23333.4|23321.4|23333.2|23321.2|1
1768588290000|2026-01-16 18:31:30|23333.4|23321.4|23340.2|23328.2|23340.4|23328.4|23333.2|23321.2|9
1768588300000|2026-01-16 18:31:40|23340.4|23328.4|23340.4|23328.4|23340.4|23328.4|23340.4|23328.4|1
1768588310000|2026-01-16 18:31:50|23340.2|23328.2|23340.4|23328.4|23340.4|23328.4|23339.4|23327.4|1
1768588320000|2026-01-16 18:32:00|23340.2|23328.2|23337.9|23325.9|23340.2|23328.2|23337.9|23325.9|5
1768588330000|2026-01-16 18:32:10|||||||||3
1768588340000|2026-01-16 18:32:20|23335.7|23323.7|23333.9|23321.9|23336.7|23324.7|23333.9|23321.9|9
1768588350000|2026-01-16 18:32:30|23332.9|23320.9|23335.2|23323.2|23335.4|23323.4|23332.9|23320.9|1
1768588360000|2026-01-16 18:32:40|23335.4|23323.4|23335.2|23323.2|23335.4|23323.4|23335.2|23323.2|0
1768588370000|2026-01-16 18:32:50|23333.2|23321.2|23334.2|23322.2|23334.2|23322.2|23330.4|23318.4|7
1768588380000|2026-01-16 18:33:00|23335.2|23323.2|23335.2|23323.2|23336.4|23324.4|23334.2|23322.2|2
1768588390000|2026-01-16 18:33:10|23333.9|23321.9|23338.7|23326.7|23342.2|23330.2|23333.9|23321.9|13
1768588400000|2026-01-16 18:33:20|23339.7|23327.7|23340|23328|23340|23328|23338.7|23326.7|4
1768588410000|2026-01-16 18:33:30|23341|23329|23341|23329|23343.9|23331.9|23341|23329|5
1768588430000|2026-01-16 18:33:50|23338.9|23326.9|23342.2|23330.2|23342.2|23330.2|23338.9|23326.9|2
1768588440000|2026-01-16 18:34:00|23342.5|23330.5|23343.5|23331.5|23343.5|23331.5|23342.5|23330.5|7
1768588460000|2026-01-16 18:34:20|23349|23337|23345.7|23333.7|23349|23337|23345.7|23333.7|5
1768588470000|2026-01-16 18:34:30|23347|23335|23346.7|23334.7|23347|23335|23346.7|23334.7|1
1768588480000|2026-01-16 18:34:40|23347|23335|23339.5|23327.5|23348|23336|23339.5|23327.5|3
1768588490000|2026-01-16 18:34:50|23339.2|23327.2|23338|23326|23339.2|23327.2|23337|23325|1
1768588500000|2026-01-16 18:35:00|23337|23325|23334.5|23322.5|23337|23325|23333.5|23321.5|3
1768588510000|2026-01-16 18:35:10|23327.2|23315.2|23327.2|23315.2|23327.2|23315.2|23327.2|23315.2|8
1768588520000|2026-01-16 18:35:20|23329.7|23317.7|23332.2|23320.2|23332.2|23320.2|23328.5|23316.5|8
1768588530000|2026-01-16 18:35:30|23331.7|23319.7|23331.2|23319.2|23331.7|23319.7|23327.5|23315.5|2
1768588540000|2026-01-16 18:35:40|23330.2|23318.2|23335.2|23323.2|23336.7|23324.7|23330.2|23318.2|10
1768588550000|2026-01-16 18:35:50|23334|23322|23333.2|23321.2|23334|23322|23333.2|23321.2|2
1768588560000|2026-01-16 18:36:00|23337.5|23325.5|23340.2|23328.2|23340.2|23328.2|23337.5|23325.5|4
1768588570000|2026-01-16 18:36:10|23343.2|23331.2|23358.2|23346.2|23363.4|23351.4|23343.2|23331.2|46
1768588580000|2026-01-16 18:36:20|23359.2|23347.2|23362.2|23350.2|23362.2|23350.2|23358.2|23346.2|13
1768588590000|2026-01-16 18:36:30|23361.2|23349.2|23360.9|23348.9|23363.4|23351.4|23360.9|23348.9|3
1768588600000|2026-01-16 18:36:40|23358.7|23346.7|23356.4|23344.4|23358.9|23346.9|23356.4|23344.4|56
1768588610000|2026-01-16 18:36:50|23354.2|23342.2|23356.2|23344.2|23356.2|23344.2|23354.2|23342.2|4
1768588620000|2026-01-16 18:37:00|23357.2|23345.2|23350.2|23338.2|23358.2|23346.2|23349.2|23337.2|9
1768588630000|2026-01-16 18:37:10|23351.4|23339.4|23349.9|23337.9|23351.4|23339.4|23348.7|23336.7|2
1768588640000|2026-01-16 18:37:20|23352.4|23340.4|23353.7|23341.7|23353.7|23341.7|23351.2|23339.2|6
1768588650000|2026-01-16 18:37:30|23354.9|23342.9|23355.9|23343.9|23357.2|23345.2|23354.9|23342.9|6
1768588660000|2026-01-16 18:37:40|23356.2|23344.2|23356.4|23344.4|23356.4|23344.4|23356.2|23344.2|11
1768588670000|2026-01-16 18:37:50|23357.4|23345.4|23356.4|23344.4|23357.7|23345.7|23355.4|23343.4|3
1768588680000|2026-01-16 18:38:00|23356.2|23344.2|23360.9|23348.9|23361.2|23349.2|23356.2|23344.2|6
1768588690000|2026-01-16 18:38:10|23359.7|23347.7|23361.2|23349.2|23361.2|23349.2|23359.7|23347.7|1
1768588700000|2026-01-16 18:38:20|23360.9|23348.9|23363.2|23351.2|23363.4|23351.4|23360.9|23348.9|3
1768588710000|2026-01-16 18:38:30|23362.2|23350.2|23361.2|23349.2|23362.2|23350.2|23361.2|23349.2|1
1768588720000|2026-01-16 18:38:40|23359.4|23347.4|23360.7|23348.7|23360.7|23348.7|23359.4|23347.4|17
1768588730000|2026-01-16 18:38:50|23359.7|23347.7|23359.9|23347.9|23359.9|23347.9|23359.7|23347.7|3
1768588740000|2026-01-16 18:39:00|23356.4|23344.4|23355.4|23343.4|23356.4|23344.4|23355.4|23343.4|3
1768588750000|2026-01-16 18:39:10|23356.4|23344.4|23354.9|23342.9|23356.4|23344.4|23354.9|23342.9|4
1768588760000|2026-01-16 18:39:20|23355.9|23343.9|23353.9|23341.9|23357.4|23345.4|23350.9|23338.9|7
1768588770000|2026-01-16 18:39:30|23353.7|23341.7|23353.7|23341.7|23353.7|23341.7|23353.7|23341.7|2
1768588790000|2026-01-16 18:39:50|23353.9|23341.9|23358.4|23346.4|23358.4|23346.4|23353.9|23341.9|2
1768588800000|2026-01-16 18:40:00|23358.2|23346.2|23356.2|23344.2|23358.2|23346.2|23356.2|23344.2|3
1768588810000|2026-01-16 18:40:10|23355.9|23343.9|23356.2|23344.2|23356.9|23344.9|23355.7|23343.7|2
1768588820000|2026-01-16 18:40:20|23354.9|23342.9|23354.4|23342.4|23357.2|23345.2|23353.4|23341.4|4
1768588830000|2026-01-16 18:40:30|23352.4|23340.4|23353.4|23341.4|23353.7|23341.7|23352.2|23340.2|1
1768588840000|2026-01-16 18:40:40|23353.2|23341.2|23353.2|23341.2|23353.2|23341.2|23353.2|23341.2|1
1768588850000|2026-01-16 18:40:50|23359.9|23347.9|23359.9|23347.9|23362.2|23350.2|23358.9|23346.9|7
1768588860000|2026-01-16 18:41:00|23358.9|23346.9|23353.4|23341.4|23358.9|23346.9|23353.4|23341.4|9
1768588870000|2026-01-16 18:41:10|23353.2|23341.2|23353.2|23341.2|23353.7|23341.7|23353.2|23341.2|2
1768588880000|2026-01-16 18:41:20|23354.4|23342.4|23354.4|23342.4|23356.7|23344.7|23353.2|23341.2|3
1768588890000|2026-01-16 18:41:30|23353.2|23341.2|23363.2|23351.2|23364.2|23352.2|23353.2|23341.2|6
1768588900000|2026-01-16 18:41:40|23364.2|23352.2|23362.5|23350.5|23364.2|23352.2|23362.5|23350.5|23
1768588910000|2026-01-16 18:41:50|23363.7|23351.7|23362.2|23350.2|23364.7|23352.7|23362.2|23350.2|3
1768588920000|2026-01-16 18:42:00|23365.3|23353.3|23383.2|23371.2|23383.2|23371.2|23365.3|23353.3|62
1768588930000|2026-01-16 18:42:10|23384.2|23372.2|23393.2|23381.2|23396.7|23384.7|23384.2|23372.2|14
1768588940000|2026-01-16 18:42:20|23392|23380|23394.7|23382.7|23395.7|23383.7|23388.5|23376.5|12
1768588950000|2026-01-16 18:42:30|23396.7|23384.7|23392|23380|23396.7|23384.7|23386.7|23374.7|11
1768588960000|2026-01-16 18:42:40|23391.5|23379.5|23391.3|23379.3|23392.8|23380.8|23390.3|23378.3|3
1768588970000|2026-01-16 18:42:50|23389.2|23377.2|23386.7|23374.7|23389.2|23377.2|23385.3|23373.3|6
1768588980000|2026-01-16 18:43:00|23383.8|23371.8|23381.5|23369.5|23385|23373|23381.5|23369.5|14
1768588990000|2026-01-16 18:43:10|23382.5|23370.5|23381.3|23369.3|23383.8|23371.8|23381.3|23369.3|6
1768589000000|2026-01-16 18:43:20|23380.3|23368.3|23383.8|23371.8|23383.8|23371.8|23377.8|23365.8|4
1768589010000|2026-01-16 18:43:30|23382.8|23370.8|23384.8|23372.8|23384.8|23372.8|23381.3|23369.3|8
1768589020000|2026-01-16 18:43:40|23383.8|23371.8|23381.5|23369.5|23383.8|23371.8|23380.3|23368.3|2
1768589030000|2026-01-16 18:43:50|23380.5|23368.5|23377.8|23365.8|23380.5|23368.5|23376.5|23364.5|1
1768589040000|2026-01-16 18:44:00|23378.8|23366.8|23373|23361|23378.8|23366.8|23371.3|23359.3|6
1768589050000|2026-01-16 18:44:10|23372.8|23360.8|23376.8|23364.8|23378|23366|23371.8|23359.8|8
1768589060000|2026-01-16 18:44:20|23376.5|23364.5|23380.3|23368.3|23380.3|23368.3|23376.3|23364.3|5
1768589070000|2026-01-16 18:44:30|23379.3|23367.3|23379.3|23367.3|23380.3|23368.3|23377.8|23365.8|0
1768589080000|2026-01-16 18:44:40|23380.3|23368.3|23384|23372|23385|23373|23380.3|23368.3|16
1768589090000|2026-01-16 18:44:50|23383|23371|23394|23382|23396.8|23384.8|23383|23371|29
1768589100000|2026-01-16 18:45:00|23395|23383|23389|23377|23396.8|23384.8|23389|23377|14
1768589110000|2026-01-16 18:45:10|23391.5|23379.5|23391.5|23379.5|23391.8|23379.8|23389|23377|6
1768589120000|2026-01-16 18:45:20|23391.3|23379.3|23387.2|23375.2|23391.8|23379.8|23383.5|23371.5|9
1768589130000|2026-01-16 18:45:30|23389.5|23377.5|23388.2|23376.2|23389.7|23377.7|23388.2|23376.2|4
1768589140000|2026-01-16 18:45:40|23387.2|23375.2|23397.5|23385.5|23397.5|23385.5|23387.2|23375.2|7
1768589150000|2026-01-16 18:45:50|23397.2|23385.2|23394.7|23382.7|23397.2|23385.2|23393.7|23381.7|8
1768589160000|2026-01-16 18:46:00|23395|23383|23392.5|23380.5|23395|23383|23391.5|23379.5|7
1768589170000|2026-01-16 18:46:10|||||||||15
1768589180000|2026-01-16 18:46:20|23391.5|23379.5|23387|23375|23392.5|23380.5|23387|23375|33
1768589190000|2026-01-16 18:46:30|23389.5|23377.5|23397|23385|23397|23385|23389.5|23377.5|5
1768589200000|2026-01-16 18:46:40|23395.7|23383.7|23397.7|23385.7|23397.7|23385.7|23393.7|23381.7|21
1768589210000|2026-01-16 18:46:50|23398.7|23386.7|23396.2|23384.2|23400|23388|23396.2|23384.2|1
1768589220000|2026-01-16 18:47:00|23396.5|23384.5|23395.2|23383.2|23396.5|23384.5|23395.2|23383.2|3
1768589230000|2026-01-16 18:47:10|23398.5|23386.5|23397.7|23385.7|23400|23388|23396.2|23384.2|4
1768589240000|2026-01-16 18:47:20|23399|23387|23395.2|23383.2|23399|23387|23395.2|23383.2|3
1768589250000|2026-01-16 18:47:30|23395|23383|23390.2|23378.2|23395|23383|23389|23377|2
1768589260000|2026-01-16 18:47:40|23394|23382|23387.2|23375.2|23396.5|23384.5|23387.2|23375.2|6
1768589270000|2026-01-16 18:47:50|23388.3|23376.3|23387.7|23375.7|23389.7|23377.7|23387.5|23375.5|2
1768589280000|2026-01-16 18:48:00|23387.2|23375.2|23387.5|23375.5|23387.5|23375.5|23385|23373|6
1768589290000|2026-01-16 18:48:10|23387.2|23375.2|23386.2|23374.2|23387.2|23375.2|23386.2|23374.2|2
1768589300000|2026-01-16 18:48:20|23386.5|23374.5|23387.7|23375.7|23387.7|23375.7|23386.5|23374.5|2
1768589310000|2026-01-16 18:48:30|23387.5|23375.5|23381.5|23369.5|23387.5|23375.5|23380|23368|33
1768589320000|2026-01-16 18:48:40|23382.5|23370.5|23386.2|23374.2|23386.2|23374.2|23382.5|23370.5|3
1768589330000|2026-01-16 18:48:50|23385|23373|23385|23373|23385|23373|23385|23373|0
1768589340000|2026-01-16 18:49:00|23385.2|23373.2|23385.2|23373.2|23387.5|23375.5|23382.7|23370.7|12
1768589350000|2026-01-16 18:49:10|23383.2|23371.2|23380.2|23368.2|23383.2|23371.2|23380.2|23368.2|5
1768589360000|2026-01-16 18:49:20|23387.7|23375.7|23388.7|23376.7|23388.7|23376.7|23387.7|23375.7|7
1768589370000|2026-01-16 18:49:30|23386.2|23374.2|23382.7|23370.7|23386.2|23374.2|23382.5|23370.5|6
1768589380000|2026-01-16 18:49:40|23383.7|23371.7|23380.2|23368.2|23383.7|23371.7|23378.7|23366.7|6
1768589390000|2026-01-16 18:49:50|23381.2|23369.2|23381.2|23369.2|23381.2|23369.2|23379|23367|0
1768589400000|2026-01-16 18:50:00|23372.7|23360.7|23375.2|23363.2|23378.7|23366.7|23371.2|23359.2|4
1768589410000|2026-01-16 18:50:10|23377.5|23365.5|23372.7|23360.7|23377.5|23365.5|23372.7|23360.7|14
1768589420000|2026-01-16 18:50:20|23372.5|23360.5|23367.5|23355.5|23373.7|23361.7|23366.5|23354.5|7
1768589430000|2026-01-16 18:50:30|23367.7|23355.7|23370.2|23358.2|23370.2|23358.2|23367.7|23355.7|3
1768589440000|2026-01-16 18:50:40|23369.8|23357.8|23372.5|23360.5|23372.7|23360.7|23367.7|23355.7|1
1768589450000|2026-01-16 18:50:50|23372.7|23360.7|23375|23363|23375|23363|23372.7|23360.7|0
1768589460000|2026-01-16 18:51:00|23374.8|23362.8|23374.8|23362.8|23375|23363|23374.8|23362.8|0
1768589470000|2026-01-16 18:51:10|23373.7|23361.7|23372.7|23360.7|23374.8|23362.8|23372.7|23360.7|3
1768589480000|2026-01-16 18:51:20|23375|23363|23375|23363|23376|23364|23374.8|23362.8|1
1768589490000|2026-01-16 18:51:30|23374.8|23362.8|23373.7|23361.7|23374.8|23362.8|23373.7|23361.7|2
1768589500000|2026-01-16 18:51:40|23372.7|23360.7|23372.3|23360.3|23372.7|23360.7|23372.3|23360.3|1
1768589510000|2026-01-16 18:51:50|23371|23359|23371|23359|23371|23359|23371|23359|0
1768589520000|2026-01-16 18:52:00|23372.5|23360.5|23372.5|23360.5|23372.5|23360.5|23367.7|23355.7|17
1768589530000|2026-01-16 18:52:10|23370.5|23358.5|23370.2|23358.2|23370.5|23358.5|23369|23357|1
1768589540000|2026-01-16 18:52:20|23372.5|23360.5|23373.5|23361.5|23373.7|23361.7|23372.5|23360.5|2
1768589550000|2026-01-16 18:52:30|23370.5|23358.5|23370|23358|23371.2|23359.2|23370|23358|3
1768589560000|2026-01-16 18:52:40|23370.2|23358.2|23369.8|23357.8|23372.5|23360.5|23369.8|23357.8|6
1768589570000|2026-01-16 18:52:50|23372.3|23360.3|23372.3|23360.3|23375.5|23363.5|23371.2|23359.2|15
1768589580000|2026-01-16 18:53:00|23371.2|23359.2|23366.8|23354.8|23371.2|23359.2|23365.8|23353.8|7
1768589590000|2026-01-16 18:53:10|23365.8|23353.8|23362|23350|23365.8|23353.8|23359.8|23347.8|2
1768589600000|2026-01-16 18:53:20|23363|23351|23362|23350|23364.3|23352.3|23359.5|23347.5|6
1768589610000|2026-01-16 18:53:30|23363.3|23351.3|23364.8|23352.8|23365.8|23353.8|23363.3|23351.3|5
1768589620000|2026-01-16 18:53:40|23364.3|23352.3|23363.3|23351.3|23364.3|23352.3|23361|23349|0
1768589630000|2026-01-16 18:53:50|23367|23355|23368.3|23356.3|23368.3|23356.3|23367|23355|3
1768589640000|2026-01-16 18:54:00|23370.5|23358.5|23374.5|23362.5|23374.5|23362.5|23370.5|23358.5|5
1768589650000|2026-01-16 18:54:10|23375.5|23363.5|23374.5|23362.5|23375.5|23363.5|23374.5|23362.5|2
1768589660000|2026-01-16 18:54:20|23373|23361|23375.5|23363.5|23375.5|23363.5|23373|23361|2
1768589670000|2026-01-16 18:54:30|23378.3|23366.3|23377|23365|23379.3|23367.3|23377|23365|7
1768589690000|2026-01-16 18:54:50|23378|23366|23379.8|23367.8|23379.8|23367.8|23378|23366|6
1768589700000|2026-01-16 18:55:00|23380.8|23368.8|23380.8|23368.8|23382|23370|23374.8|23362.8|31
1768589710000|2026-01-16 18:55:10|23380.5|23368.5|23374.8|23362.8|23380.5|23368.5|23374.8|23362.8|5
1768589720000|2026-01-16 18:55:20|23376.8|23364.8|23373.3|23361.3|23377.3|23365.3|23373.3|23361.3|14
1768589730000|2026-01-16 18:55:30|23372.8|23360.8|23373.3|23361.3|23374.3|23362.3|23371.8|23359.8|2
1768589740000|2026-01-16 18:55:40|23374.3|23362.3|23374.8|23362.8|23374.8|23362.8|23374.3|23362.3|1
1768589750000|2026-01-16 18:55:50|23374.5|23362.5|23371|23359|23374.5|23362.5|23371|23359|6
1768589760000|2026-01-16 18:56:00|23372.3|23360.3|23374.3|23362.3|23374.3|23362.3|23369.8|23357.8|19
1768589770000|2026-01-16 18:56:10|23373.3|23361.3|23377|23365|23380.5|23368.5|23371.8|23359.8|15
1768589780000|2026-01-16 18:56:20|23375.8|23363.8|23377|23365|23382.8|23370.8|23374.5|23362.5|19
1768589790000|2026-01-16 18:56:30|23376.8|23364.8|23384.3|23372.3|23384.3|23372.3|23376.8|23364.8|5
1768589800000|2026-01-16 18:56:40|23383|23371|23379.8|23367.8|23384.3|23372.3|23379.8|23367.8|4
1768589810000|2026-01-16 18:56:50|23380.8|23368.8|23386|23374|23387.3|23375.3|23377.3|23365.3|14
1768589820000|2026-01-16 18:57:00|23387|23375|23386.8|23374.8|23388.3|23376.3|23385.8|23373.8|2
1768589830000|2026-01-16 18:57:10|23385.8|23373.8|23387.3|23375.3|23389.5|23377.5|23383.5|23371.5|7
1768589840000|2026-01-16 18:57:20|23390.3|23378.3|23385.2|23373.2|23393|23381|23381.3|23369.3|28
1768589850000|2026-01-16 18:57:30|23387.3|23375.3|23384|23372|23387.3|23375.3|23384|23372|0
1768589860000|2026-01-16 18:57:40|23380.5|23368.5|23381.5|23369.5|23381.5|23369.5|23380.5|23368.5|7
1768589870000|2026-01-16 18:57:50|23380.5|23368.5|23377.7|23365.7|23381.5|23369.5|23377.7|23365.7|2
1768589880000|2026-01-16 18:58:00|23377.5|23365.5|23382.3|23370.3|23382.3|23370.3|23373.5|23361.5|13
1768589890000|2026-01-16 18:58:10|23383.8|23371.8|23378|23366|23383.8|23371.8|23378|23366|9
1768589900000|2026-01-16 18:58:20|23371.7|23359.7|23372|23360|23372|23360|23370.7|23358.7|8
1768589910000|2026-01-16 18:58:30|23369.7|23357.7|23372.5|23360.5|23372.5|23360.5|23368.5|23356.5|6
1768589920000|2026-01-16 18:58:40|23372.2|23360.2|23368|23356|23372.5|23360.5|23368|23356|8
1768589930000|2026-01-16 18:58:50|23366.7|23354.7|23365.7|23353.7|23367|23355|23365.7|23353.7|1
1768589940000|2026-01-16 18:59:00|23365.5|23353.5|23363.5|23351.5|23366.5|23354.5|23363.5|23351.5|26
1768589950000|2026-01-16 18:59:10|23361.5|23349.5|23361.5|23349.5|23361.5|23349.5|23361|23349|14
1768589960000|2026-01-16 18:59:20|23362.5|23350.5|23361.7|23349.7|23362.5|23350.5|23360.3|23348.3|29
1768589970000|2026-01-16 18:59:30|23362|23350|23375.2|23363.2|23375.7|23363.7|23362|23350|84
1768589980000|2026-01-16 18:59:40|23374.7|23362.7|23369.5|23357.5|23379.5|23367.5|23369.2|23357.2|89
1768589990000|2026-01-16 18:59:50|23364.7|23352.7|23366.3|23354.3|23369.5|23357.5|23362.5|23350.5|174
1768590000000|2026-01-16 19:00:00|23365.3|23353.3|23360|23348|23367.2|23355.2|23360|23348|61
1768590010000|2026-01-16 19:00:10|23360.2|23348.2|23355|23343|23360.2|23348.2|23355|23343|11
1768590020000|2026-01-16 19:00:20|23356|23344|23361.7|23349.7|23361.7|23349.7|23355.5|23343.5|19
1768590030000|2026-01-16 19:00:30|23361.5|23349.5|23366.2|23354.2|23366.5|23354.5|23361.5|23349.5|10
1768590040000|2026-01-16 19:00:40|23366|23354|23364.7|23352.7|23366.2|23354.2|23362.7|23350.7|8
1768590050000|2026-01-16 19:00:50|23363.7|23351.7|23362.2|23350.2|23367|23355|23361.2|23349.2|19
1768590060000|2026-01-16 19:01:00|23361.2|23349.2|23363.2|23351.2|23366|23354|23361.2|23349.2|10
1768590070000|2026-01-16 19:01:10|23362.2|23350.2|23361|23349|23363.5|23351.5|23361|23349|11
1768590080000|2026-01-16 19:01:20|23361.5|23349.5|23360.7|23348.7|23363.2|23351.2|23360.7|23348.7|9
1768590090000|2026-01-16 19:01:30|23361.7|23349.7|23360.7|23348.7|23361.7|23349.7|23358.5|23346.5|11
1768590100000|2026-01-16 19:01:40|23361|23349|23361.2|23349.2|23361.2|23349.2|23358.5|23346.5|1
1768590110000|2026-01-16 19:01:50|23361|23349|23362.2|23350.2|23363.5|23351.5|23361|23349|3
1768590120000|2026-01-16 19:02:00|23361|23349|23362|23350|23362|23350|23360|23348|16
1768590130000|2026-01-16 19:02:10|23366.8|23354.8|23363|23351|23366.8|23354.8|23363|23351|4
1768590140000|2026-01-16 19:02:20|23364|23352|23365.5|23353.5|23365.5|23353.5|23364|23352|3
1768590150000|2026-01-16 19:02:30|23366.8|23354.8|23364|23352|23369|23357|23363.8|23351.8|6
1768590160000|2026-01-16 19:02:40|23363.8|23351.8|23364.8|23352.8|23366|23354|23362.8|23350.8|14
1768590170000|2026-01-16 19:02:50|23364|23352|23368.8|23356.8|23368.8|23356.8|23362.8|23350.8|19
1768590180000|2026-01-16 19:03:00|23368.5|23356.5|23369|23357|23369|23357|23364.8|23352.8|9
1768590190000|2026-01-16 19:03:10|||||||||2
1768590200000|2026-01-16 19:03:20|||||||||4
1768590210000|2026-01-16 19:03:30|23368|23356|23368|23356|23368|23356|23368|23356|4
1768590220000|2026-01-16 19:03:40|23369.5|23357.5|23369.5|23357.5|23369.5|23357.5|23369.5|23357.5|6
1768590230000|2026-01-16 19:03:50|23368.5|23356.5|23367|23355|23368.5|23356.5|23367|23355|2
1768590240000|2026-01-16 19:04:00|23365.7|23353.7|23365.5|23353.5|23367|23355|23365.5|23353.5|12
1768590250000|2026-01-16 19:04:10|23364.5|23352.5|23365.5|23353.5|23365.5|23353.5|23364.5|23352.5|7
1768590260000|2026-01-16 19:04:20|23364|23352|23364.8|23352.8|23365|23353|23361.5|23349.5|15
1768590270000|2026-01-16 19:04:30|23365|23353|23364.5|23352.5|23365.7|23353.7|23363.8|23351.8|13
1768590280000|2026-01-16 19:04:40|23363.8|23351.8|23360.3|23348.3|23364.8|23352.8|23360.3|23348.3|7
1768590290000|2026-01-16 19:04:50|23360.5|23348.5|23360.3|23348.3|23363|23351|23359.3|23347.3|7
1768919400000|2026-01-20 14:30:00|23426.7|23406.7|23394.5|23382.5|23430.6|23418.6|23394.4|23381.3|96
1768919410000|2026-01-20 14:30:10|23394.6|23382.6|23398.1|23386.1|23414.4|23398.6|23392|23374.7|105
1768919420000|2026-01-20 14:30:20|23402.2|23382.2|23403.3|23383.3|23408|23393.2|23384.5|23368.3|60
1768919430000|2026-01-20 14:30:30|23401.1|23381.1|23366.6|23354.6|23401.1|23381.1|23365.4|23347.3|62
1768919440000|2026-01-20 14:30:40|23379.5|23359.5|23407.4|23395.4|23411.3|23395.4|23374.3|23359.5|17
1768919450000|2026-01-20 14:30:50|23412.7|23392.7|23421|23409|23421|23409|23406.3|23390.3|12
1768919460000|2026-01-20 14:31:00|23429.4|23409.4|23457|23445|23457|23445|23425.8|23405.8|17
1768919470000|2026-01-20 14:31:10|23458.1|23446.1|23443.6|23423.6|23459.3|23447.3|23439.9|23423.6|12
1768919480000|2026-01-20 14:31:20|23444.6|23432.6|23429.1|23417.1|23456.4|23443.9|23426.8|23411.7|41
1768919490000|2026-01-20 14:31:30|23429.3|23417.3|23426.5|23414.5|23430.6|23418.4|23420.7|23408.7|15
1768919500000|2026-01-20 14:31:40|23429|23417|23413.1|23401.1|23429|23417|23412.1|23395.8|6
1768919510000|2026-01-20 14:31:50|23419.6|23407.6|23423.3|23403.3|23425.7|23413.7|23417.6|23402.2|47
1768919520000|2026-01-20 14:32:00|23422.2|23402.2|23415.5|23395.5|23423.3|23410.4|23411.2|23395|17
1768919530000|2026-01-20 14:32:10|23417.7|23397.7|23393.1|23381.1|23421.4|23405.3|23374|23359.9|11
1768919540000|2026-01-20 14:32:20|23407.1|23387.1|23388.2|23376.2|23408.3|23392|23388.2|23375.8|21
1768919550000|2026-01-20 14:32:30|23387.2|23375.2|23397.8|23385.8|23410.8|23391.4|23384.3|23372.3|13
1768919560000|2026-01-20 14:32:40|23395.6|23383.6|23394.7|23374.7|23397.1|23383.6|23387.2|23371|10
1768919570000|2026-01-20 14:32:50|23392|23380|23402.5|23390.5|23403.7|23391.7|23389.3|23376.9|11
1768919580000|2026-01-20 14:33:00|23403.6|23391.6|23408.7|23388.7|23408.7|23392|23401.5|23382.1|17
1768919590000|2026-01-20 14:33:10|23411.9|23391.9|23407.8|23395.8|23411.9|23395.9|23407.8|23388|5
1768919600000|2026-01-20 14:33:20|23406.7|23394.7|23392.8|23380.8|23417.3|23405.3|23392.8|23376.9|7
1768919610000|2026-01-20 14:33:30|23390.4|23378.4|23377.9|23365.9|23391.5|23379.5|23375.4|23361.8|4
1768919620000|2026-01-20 14:33:40|23381.8|23361.8|23384.2|23372.2|23389.3|23373.4|23373.1|23359.3|3
1768919630000|2026-01-20 14:33:50|23384.3|23372.3|23388.7|23376.7|23389.2|23377.2|23380.6|23368.6|3
1768919640000|2026-01-20 14:34:00|23390.9|23378.9|23391|23379|23392.3|23380.3|23388.7|23376.7|6
1768919650000|2026-01-20 14:34:10|23390.9|23378.9|23376.4|23364.4|23390.9|23378.9|23375.1|23363.1|1
1768919660000|2026-01-20 14:34:20|23378.7|23366.7|23378.9|23358.9|23381.1|23366.9|23369.9|23355.2|4
1768919670000|2026-01-20 14:34:30|23375.1|23363.1|23373.9|23361.9|23378.9|23363.1|23373.9|23358.9|1
1768919680000|2026-01-20 14:34:40|23370.4|23358.4|23380.7|23368.7|23380.7|23368.7|23362.8|23349.3|34
1768919690000|2026-01-20 14:34:50|23381.8|23369.8|23394.7|23382.7|23399.9|23383.7|23381.4|23369.4|47
1768919700000|2026-01-20 14:35:00|23396|23376|23391.2|23379.2|23396.9|23380.3|23390.3|23374.7|7
1768919710000|2026-01-20 14:35:10|23390.1|23378.1|23388.7|23376.7|23394.7|23378.1|23377.5|23362.7|7
1768919720000|2026-01-20 14:35:20|23387.6|23375.6|23369.8|23357.8|23390.9|23378.9|23369.8|23356.3|4
1768919730000|2026-01-20 14:35:30|23369.7|23357.7|23357|23345|23370.8|23357.7|23356.8|23344.8|9
1768919740000|2026-01-20 14:35:40|23359.2|23347.2|23366.5|23354.5|23366.8|23354.7|23359.2|23346.8|7
1768919750000|2026-01-20 14:35:50|23366.7|23354.7|23373|23353|23373|23359.5|23366.5|23353|2
1768919760000|2026-01-20 14:36:00|23369.2|23357.2|23370.6|23358.6|23374|23362|23369.2|23357.2|4
1768919770000|2026-01-20 14:36:10|23369.3|23357.3|23371.7|23359.7|23371.7|23359.7|23369.3|23357.3|1
1768919780000|2026-01-20 14:36:20|23372|23360|23386.2|23374.2|23386.2|23374.2|23372|23360|9
1768919790000|2026-01-20 14:36:30|23389.5|23377.5|23406.4|23394.4|23406.8|23394.4|23389.5|23377.5|6
1768919800000|2026-01-20 14:36:40|23407.5|23395.5|23395.3|23383.3|23409.4|23396.7|23390.1|23378.1|7
1768919810000|2026-01-20 14:36:50|23398.7|23386.7|23401.2|23389.2|23403.9|23391.9|23398.7|23386.7|6
1768919820000|2026-01-20 14:37:00|23403.4|23391.4|23411|23399|23412.7|23399|23403.4|23391.4|5
1768919830000|2026-01-20 14:37:10|23411.2|23399.2|23406|23394|23416|23404|23406|23394|9
1768919840000|2026-01-20 14:37:20|23406.2|23394.2|23411.4|23399.4|23415|23403|23403.7|23391.7|6
1768919850000|2026-01-20 14:37:30|23411.2|23399.2|23401.4|23389.4|23411.4|23399.4|23401.4|23389.4|0
1768919860000|2026-01-20 14:37:40|23401.5|23389.5|23413.4|23401.4|23414.6|23402.6|23401.5|23389.5|3
1768919870000|2026-01-20 14:37:50|23408.9|23396.9|23408.5|23396.5|23412.7|23399|23407.5|23392.7|0
1768919880000|2026-01-20 14:38:00|23406.4|23394.4|23401.5|23389.5|23407.3|23395.3|23401|23389|1
1768919890000|2026-01-20 14:38:10|23403.7|23391.7|23413.5|23401.5|23414.5|23402.5|23403.7|23391.7|2
1768919900000|2026-01-20 14:38:20|23411|23399|23430.9|23418.9|23432.1|23420.1|23408.5|23396.5|7
1768919910000|2026-01-20 14:38:30|23430.7|23418.7|23424.6|23412.6|23430.9|23418.9|23424.6|23408.5|22
1768919920000|2026-01-20 14:38:40|23424.8|23412.8|23418.4|23406.4|23425.7|23413.7|23418.2|23406.2|6
1768919930000|2026-01-20 14:38:50|23421|23409|23424.6|23412.6|23426|23414|23421|23409|1
1768919940000|2026-01-20 14:39:00|23425.7|23413.7|23428.2|23416.2|23430.4|23418.4|23425.6|23413.6|4
1768919950000|2026-01-20 14:39:10|23431.7|23419.7|23447.9|23435.9|23447.9|23435.9|23431.7|23419.7|29
1768919960000|2026-01-20 14:39:20|23447.8|23435.8|23439|23427|23450.3|23438.3|23439|23427|17
1768919970000|2026-01-20 14:39:30|23439.3|23427.3|23441.5|23429.5|23444.3|23430.8|23439|23424.3|2
1768919980000|2026-01-20 14:39:40|23442.6|23430.6|23445.1|23433.1|23445.1|23433.1|23442.6|23430.6|9
1768919990000|2026-01-20 14:39:50|23441.7|23429.7|23437.6|23425.6|23441.7|23429.7|23432.4|23420.4|8
1768920000000|2026-01-20 14:40:00|23437.8|23425.8|23437.6|23425.6|23437.8|23425.8|23435.3|23423.3|2
1768920010000|2026-01-20 14:40:10|23432.6|23420.6|23432.3|23420.3|23437.8|23425.8|23431.2|23419.2|12
1768920020000|2026-01-20 14:40:20|23432|23420|23421.8|23409.8|23432|23420|23421.8|23409.6|4
1768920030000|2026-01-20 14:40:30|23422.1|23410.1|23420.6|23408.6|23425.4|23413.4|23420.6|23408.6|2
1768920040000|2026-01-20 14:40:40|23422.8|23410.8|23427.9|23415.9|23430.3|23418.3|23422.8|23410.8|2
1768920050000|2026-01-20 14:40:50|23427.8|23415.8|23433.6|23421.6|23433.6|23421.6|23426.8|23414.8|1
1768920060000|2026-01-20 14:41:00|23434.6|23422.6|23426.1|23414.1|23438.7|23426.7|23425.9|23413.9|3
1768920070000|2026-01-20 14:41:10|23420.7|23408.7|23411.7|23399.7|23421.1|23409.1|23411.7|23399.7|8
1768920080000|2026-01-20 14:41:20|23414|23402|23425.3|23413.3|23425.3|23413.3|23414|23402|43
1768920090000|2026-01-20 14:41:30|23426.4|23414.4|23433.9|23421.9|23435.5|23421.9|23425.3|23413.3|5
1768920100000|2026-01-20 14:41:40|23433.7|23421.7|23440.1|23428.1|23441.5|23429.5|23433.7|23421.7|4
1768920110000|2026-01-20 14:41:50|23443.6|23431.6|23455.9|23443.9|23455.9|23443.9|23443.6|23431.6|7
1768920120000|2026-01-20 14:42:00|23458.2|23446.2|23470.6|23458.6|23470.6|23458.6|23458.2|23443.8|18
1768920130000|2026-01-20 14:42:10|23470.9|23458.9|23467|23455|23473.6|23458.9|23465.9|23453.6|8
1768920140000|2026-01-20 14:42:20|23466.8|23454.8|23467.1|23447.1|23472|23460|23461.8|23447.1|28
1768920150000|2026-01-20 14:42:30|23465.4|23453.4|23464.6|23452.6|23466.8|23454.8|23460.7|23448.7|1
1768920160000|2026-01-20 14:42:40|23463.4|23451.4|23465.7|23453.7|23467.1|23453.7|23458.4|23446.4|2
1768920170000|2026-01-20 14:42:50|23467.9|23455.9|23467.1|23447.1|23469.3|23457.3|23462.9|23447.1|2
1768920180000|2026-01-20 14:43:00|23463.2|23451.2|23467.1|23447.1|23467.1|23453.7|23462.9|23447.1|0
1768920190000|2026-01-20 14:43:10|23462.9|23450.9|23460.4|23448.4|23466.8|23454.8|23460.4|23448.4|1
1768920200000|2026-01-20 14:43:20|23460.6|23448.6|23460.6|23448.6|23460.6|23448.6|23460.6|23448.6|22
1768920210000|2026-01-20 14:43:30|23458.2|23446.2|23461.5|23449.5|23466.8|23454.8|23458.2|23446.2|10
1768920220000|2026-01-20 14:43:40|23460.4|23448.4|23467.9|23455.9|23467.9|23455.9|23460.4|23448.4|9
1768920230000|2026-01-20 14:43:50|23465.7|23453.7|23462.8|23450.8|23466.7|23454.7|23462.8|23450.8|22
1768920240000|2026-01-20 14:44:00|23462.4|23450.4|23460.3|23448.3|23462.8|23450.8|23459.2|23447.2|1
1768920250000|2026-01-20 14:44:10|23460.4|23448.4|23455.4|23443.4|23462.8|23450.8|23455.4|23443.4|3
1768920260000|2026-01-20 14:44:20|23455.6|23443.6|23453.1|23441.1|23455.6|23443.6|23447.9|23435.9|15
1768920270000|2026-01-20 14:44:30|23452.9|23440.9|23456.8|23444.8|23456.8|23444.8|23452.8|23440.8|4
1768920280000|2026-01-20 14:44:40|23457.9|23445.9|23457.9|23445.9|23457.9|23445.9|23457.9|23445.9|0
1768920290000|2026-01-20 14:44:50|23458.1|23446.1|23465.4|23453.4|23465.4|23453.4|23458.1|23446.1|1
1768920300000|2026-01-20 14:45:00|23465.3|23453.3|23455.4|23443.4|23465.3|23453.3|23453.1|23441.1|7
1768920310000|2026-01-20 14:45:10|23456.5|23444.5|23454.2|23442.2|23456.7|23444.7|23450.4|23438.4|0
1768920320000|2026-01-20 14:45:20|23452.9|23440.9|23445.6|23433.6|23454|23442|23439.3|23427.3|9
1768920330000|2026-01-20 14:45:30|23444.2|23432.2|23445.4|23433.4|23448.2|23436.2|23444.2|23432.2|2
1768920340000|2026-01-20 14:45:40|23446.8|23434.8|23450.4|23438.4|23450.4|23438.4|23446.8|23434.8|0
1768920350000|2026-01-20 14:45:50|23447.9|23435.9|23456.8|23436.8|23456.8|23441.9|23447.9|23435.7|14
1768920360000|2026-01-20 14:46:00|23455.1|23443.1|23452.5|23440.5|23455.3|23443.3|23450|23438|2
1768920370000|2026-01-20 14:46:10|23452.3|23440.3|23445.9|23433.9|23453.4|23441.4|23444.8|23432.8|9
1768920380000|2026-01-20 14:46:20|23444.8|23432.8|23437.5|23425.5|23446.5|23432.8|23437.3|23425.3|4
1768920390000|2026-01-20 14:46:30|23435.9|23423.9|23424.8|23412.8|23435.9|23423.9|23423.5|23411.5|4
1768920400000|2026-01-20 14:46:40|23426.2|23414.2|23427.1|23415.1|23427.5|23415.5|23426.2|23414.2|1
1768920410000|2026-01-20 14:46:50|23427|23415|23422.3|23410.3|23427|23415|23415.9|23403.9|20
1768920420000|2026-01-20 14:47:00|23422|23410|23424.8|23412.8|23424.8|23412.8|23417.3|23405.3|5
1768920430000|2026-01-20 14:47:10|23424.6|23412.6|23409|23389|23424.6|23412.6|23405.9|23387.9|10
1768920440000|2026-01-20 14:47:20|23407.5|23395.5|23412.3|23400.3|23421.5|23405.6|23407.5|23395.5|1
1768920450000|2026-01-20 14:47:30|23412.1|23400.1|23404.8|23392.8|23412.1|23400.1|23403.5|23390|5
1768920460000|2026-01-20 14:47:40|23410|23390|23407.5|23395.5|23410|23396.5|23405.9|23390|1
1768920470000|2026-01-20 14:47:50|23408.5|23396.5|23414.8|23402.8|23415|23403|23408.5|23396.5|2
1768920480000|2026-01-20 14:48:00|23414.6|23402.6|23422.1|23410.1|23422.1|23410.1|23411|23399|5
1768920490000|2026-01-20 14:48:10|23421|23409|23423.5|23411.5|23426|23414|23420.9|23408.9|8
1768920500000|2026-01-20 14:48:20|23427.1|23415.1|23425.9|23413.9|23427.1|23415.1|23424.8|23412.8|1
1768920510000|2026-01-20 14:48:30|23426|23414|23428.4|23416.4|23428.4|23416.4|23424.8|23412.8|13
1768920520000|2026-01-20 14:48:40|23428.9|23416.9|23429.8|23417.8|23430.9|23418.9|23428.9|23416.9|2
1768920530000|2026-01-20 14:48:50|23429.6|23417.6|23431|23419|23431|23419|23428.5|23416.5|0
1768920540000|2026-01-20 14:49:00|23432.1|23420.1|23436.7|23424.7|23444.2|23432.2|23432.1|23420.1|74
1768920550000|2026-01-20 14:49:10|23440.6|23428.6|23436.7|23424.7|23440.6|23428.6|23436.3|23424.3|6
1768920560000|2026-01-20 14:49:20|23436.8|23424.8|23439.2|23427.2|23441.2|23429.2|23436.7|23424.7|2
1768920570000|2026-01-20 14:49:30|23439.3|23427.3|23439.2|23427.2|23441.7|23429.7|23437.9|23425.9|0
1768920580000|2026-01-20 14:49:40|23439.3|23427.3|23441.7|23429.7|23442|23430|23439.3|23427.3|7
1768920590000|2026-01-20 14:49:50|23443.8|23431.8|23461.7|23449.7|23461.7|23449.7|23443.8|23431.8|7
1768920600000|2026-01-20 14:50:00|23461.5|23449.5|23462|23450|23462|23450|23454.2|23442.2|23
1768920610000|2026-01-20 14:50:10|23462.1|23450.1|23463.2|23451.2|23464.5|23452.5|23462.1|23450.1|1
1768920620000|2026-01-20 14:50:20|23464.5|23452.5|23456.7|23444.7|23469.2|23457.2|23455.6|23443.6|6
1768920630000|2026-01-20 14:50:30|23456.5|23444.5|23449.5|23437.5|23456.5|23444.5|23449.5|23437.5|10
1768920640000|2026-01-20 14:50:40|23452|23440|23456.7|23444.7|23456.7|23444.7|23449.5|23437.5|5
1768920650000|2026-01-20 14:50:50|23459.9|23447.9|23459.2|23447.2|23459.9|23447.9|23457.8|23445.8|2
1768920660000|2026-01-20 14:51:00|23460.4|23448.4|23455.6|23443.6|23461.3|23449.3|23455.4|23443.4|0
1768920670000|2026-01-20 14:51:10|23455.3|23443.3|23470.3|23458.3|23470.3|23458.3|23455.3|23443.3|58
1768920680000|2026-01-20 14:51:20|23469.2|23457.2|23469|23457|23469.2|23457.2|23467.8|23455.8|0
1768920690000|2026-01-20 14:51:30|23469.3|23457.3|23462.9|23450.9|23469.3|23457.3|23458.1|23446.1|6
1768920700000|2026-01-20 14:51:40|23462.8|23450.8|23463.1|23451.1|23463.1|23451.1|23455.7|23441.1|9
1768920710000|2026-01-20 14:51:50|23463.2|23451.2|23463.2|23451.2|23465.7|23453.7|23460.9|23448.9|1
1768920720000|2026-01-20 14:52:00|23465.4|23453.4|23467|23455|23467|23455|23465.4|23453.4|2
1768920730000|2026-01-20 14:52:10|23466.8|23454.8|23466.8|23454.8|23469.3|23457.3|23466.8|23454.8|2
1768920740000|2026-01-20 14:52:20|23467|23455|23457|23445|23468.1|23456.1|23457|23445|12
1768920750000|2026-01-20 14:52:30|23456.8|23444.8|23449.5|23437.5|23456.8|23444.8|23449|23437|2
1768920760000|2026-01-20 14:52:40|23450.6|23438.6|23451.8|23439.8|23451.8|23439.8|23450.6|23438.6|2
1768920770000|2026-01-20 14:52:50|23450.7|23438.7|23449.5|23437.5|23450.7|23438.7|23449.5|23437.5|0
1768920780000|2026-01-20 14:53:00|23449.3|23437.3|23439.5|23427.5|23449.3|23437.3|23439.5|23427.5|2
1768920790000|2026-01-20 14:53:10|23442|23430|23434.6|23422.6|23442|23430|23434.6|23422.6|3
1768920800000|2026-01-20 14:53:20|23435.9|23423.9|23434.5|23422.5|23438.1|23426.1|23434.3|23422.3|4
1768920810000|2026-01-20 14:53:30|23435.7|23423.7|23434.5|23422.5|23436.8|23424.8|23434.5|23422.5|4
1768920820000|2026-01-20 14:53:40|23434.3|23422.3|23439.5|23427.5|23439.5|23427.5|23430.9|23418.9|2
1768920830000|2026-01-20 14:53:50|23440.6|23428.6|23441.7|23429.7|23441.8|23429.8|23440.6|23428.6|11
1768920840000|2026-01-20 14:54:00|23441.8|23429.8|23444|23432|23444.2|23432.2|23441.7|23429.7|5
1768920850000|2026-01-20 14:54:10|23444.2|23432.2|23451.7|23439.7|23451.7|23439.7|23444.2|23432.2|2
1768920860000|2026-01-20 14:54:20|23451.8|23439.8|23449.2|23437.2|23451.8|23439.8|23449.2|23437.2|0
1768920870000|2026-01-20 14:54:30|23447.9|23435.9|23459|23447|23459|23447|23447.9|23435.9|1
1768920880000|2026-01-20 14:54:40|23460.3|23448.3|23455.4|23443.4|23462.8|23450.8|23455.4|23443.4|0
1768920890000|2026-01-20 14:54:50|23455.6|23443.6|23445.6|23433.6|23456.5|23444.5|23445.3|23433|8
1768920900000|2026-01-20 14:55:00|23449.7|23429.7|23463.3|23443.3|23463.3|23445.9|23447.2|23429.7|7
1768920910000|2026-01-20 14:55:10|23461|23441|23451.8|23439.8|23462.1|23444.8|23451.8|23439.8|0
1768920920000|2026-01-20 14:55:20|23454|23442|23454.3|23442.3|23455.1|23443.1|23453.1|23441.1|0
1768920930000|2026-01-20 14:55:30|23454.5|23442.5|23456.7|23444.7|23456.7|23444.7|23454.3|23442.3|0
1768920940000|2026-01-20 14:55:40|23454.2|23442.2|23456.7|23444.7|23456.8|23444.8|23452.3|23440.3|0
1768920950000|2026-01-20 14:55:50|23455.6|23443.6|23450.6|23438.6|23455.6|23443.6|23449.3|23437.3|0
1768920960000|2026-01-20 14:56:00|23451.7|23439.7|23444.5|23432.5|23451.7|23439.7|23444.5|23430.8|2
1768920970000|2026-01-20 14:56:10|23445.6|23433.6|23441.8|23429.8|23445.6|23433.6|23441.7|23429.7|1
1768920980000|2026-01-20 14:56:20|23439.7|23427.7|23442|23430|23444.2|23432.2|23439.3|23427.3|0
1768920990000|2026-01-20 14:56:30|23441.8|23429.8|23444.3|23432.3|23444.3|23432.3|23441.8|23429.8|4
1768921000000|2026-01-20 14:56:40|23444.2|23432.2|23441.8|23429.8|23444.2|23432.2|23441.8|23429.8|0
1768921010000|2026-01-20 14:56:50|23442.9|23430.9|23444.2|23432.2|23444.3|23432.3|23441.8|23429.8|3
1768921020000|2026-01-20 14:57:00|23444|23432|23440.3|23428.3|23444.3|23432.3|23439.2|23427.2|4
1768921030000|2026-01-20 14:57:10|23439.2|23427.2|23441.2|23429.2|23445.3|23433.3|23439.2|23427.2|8
1768921040000|2026-01-20 14:57:20|23441|23429|23446.2|23434.2|23446.2|23434.2|23441|23429|0
1768921050000|2026-01-20 14:57:30|23445.3|23433.3|23445|23433|23446.4|23434.4|23445|23433|6
1768921060000|2026-01-20 14:57:40|23446|23434|23448.7|23436.7|23449.8|23437.8|23446|23434|2
1768921070000|2026-01-20 14:57:50|23447.6|23435.6|23443.7|23431.7|23448.7|23436.7|23441.2|23429.2|2
1768921080000|2026-01-20 14:58:00|23445|23433|23443.7|23431.7|23445|23433|23441.2|23429.2|0
1768921090000|2026-01-20 14:58:10|23444.8|23432.8|23443.7|23431.7|23445|23433|23443.7|23431.7|0
1768921100000|2026-01-20 14:58:20|23443.9|23431.9|23446.4|23434.4|23446.4|23434.4|23443.9|23431.9|0
1768921110000|2026-01-20 14:58:30|23448.9|23436.9|23450|23438|23450|23438|23448.9|23436.9|3
1768921120000|2026-01-20 14:58:40|23446.7|23434.7|23447.5|23435.5|23448.7|23436.7|23446.7|23434.7|0
1768921130000|2026-01-20 14:58:50|23443.9|23431.9|23441.4|23429.4|23445.1|23433.1|23441.4|23429.4|1
1768921140000|2026-01-20 14:59:00|23440|23428|23443.7|23431.7|23443.8|23431.7|23437.5|23423.8|0
1768921150000|2026-01-20 14:59:10|23442.5|23430.5|23442.5|23430.5|23443.9|23431.9|23442.3|23430.3|3
1768921160000|2026-01-20 14:59:20|23440.1|23428.1|23440|23428|23442.7|23430.5|23437.5|23421.6|0
1768921170000|2026-01-20 14:59:30|23435|23423|23423.7|23411.7|23435|23423|23421.4|23409.4|1
1768921180000|2026-01-20 14:59:40|23415|23403|23405.1|23393.1|23415|23403|23401.8|23389.8|16
1768921190000|2026-01-20 14:59:50|23401.8|23389.8|23401.4|23389.4|23403.9|23391.9|23398.9|23386.9|8
1768921200000|2026-01-20 15:00:00|23401.5|23389.5|23401.7|23389.7|23405.3|23393.3|23401.5|23389.5|4
1768921210000|2026-01-20 15:00:10|23401.5|23389.5|23415.5|23395.5|23415.5|23401.9|23401.5|23389.5|3
1768921220000|2026-01-20 15:00:20|23411.7|23399.7|23400.1|23388.1|23411.7|23399.7|23400.1|23388.1|8
1768921230000|2026-01-20 15:00:30|23400|23388|23400|23388|23400|23388|23400|23388|0
1768921240000|2026-01-20 15:00:40|23401.5|23389.5|23409|23397|23409|23397|23401.4|23389.4|9
1768921250000|2026-01-20 15:00:50|23408.9|23396.9|23400.4|23388.4|23409|23397|23400.4|23388.4|10
1768921260000|2026-01-20 15:01:00|23402.6|23390.6|23401.5|23389.5|23408.9|23396.9|23401.5|23389.5|6
1768921270000|2026-01-20 15:01:10|23399.3|23387.3|23416.5|23404.5|23421.5|23409.5|23396.8|23384.8|12
1768921280000|2026-01-20 15:01:20|23419|23407|23417.6|23405.6|23419|23407|23413.9|23401.9|2
1768921290000|2026-01-20 15:01:30|23418.9|23406.9|23419.8|23407.8|23420.9|23408.9|23418.6|23406.6|2
1768921300000|2026-01-20 15:01:40|23418.6|23406.6|23411.4|23399.4|23418.6|23406.6|23411.4|23399.4|2
1768921310000|2026-01-20 15:01:50|23409.2|23397.2|23413.9|23401.9|23413.9|23401.9|23406.4|23394.4|1
1768921320000|2026-01-20 15:02:00|23416.2|23404.2|23413.9|23401.9|23418.7|23406.7|23411.4|23399.4|2
1768921330000|2026-01-20 15:02:10|23414|23402|23421.2|23409.2|23423.1|23411.1|23413.9|23401.9|17
1768921340000|2026-01-20 15:02:20|23421.1|23409.1|23427.3|23415.3|23431.1|23419.1|23421.1|23409.1|9
1768921350000|2026-01-20 15:02:30|23426.2|23414.2|23426.1|23414.1|23426.2|23414.2|23425.9|23413.9|0
1768921360000|2026-01-20 15:02:40|23425.9|23413.9|23431.1|23419.1|23431.1|23419.1|23425.9|23413.9|0
1768921370000|2026-01-20 15:02:50|23435.7|23423.7|23436.1|23424.1|23438.6|23426.6|23435.7|23423.7|27
1768921380000|2026-01-20 15:03:00|23432.5|23420.5|23431.5|23419.5|23432.5|23420.5|23428.9|23416.9|5
1768921390000|2026-01-20 15:03:10|23431.4|23419.4|23426.5|23414.5|23431.4|23419.4|23426.5|23414.5|2
1768921400000|2026-01-20 15:03:20|23422.8|23410.8|23423.7|23411.7|23425.3|23413.3|23422.8|23410.8|7
1768921410000|2026-01-20 15:03:30|23427|23415|23416.5|23404.5|23429|23417|23416.5|23404.5|11
1768921420000|2026-01-20 15:03:40|23416.4|23404.4|23414.4|23402.4|23416.9|23404.9|23414.4|23402.4|3
1768921430000|2026-01-20 15:03:50|23413.1|23401.1|23411.9|23399.9|23414.4|23402.4|23411.9|23399.9|2
1768921440000|2026-01-20 15:04:00|23412|23400|23412|23400|23414|23402|23411.5|23399.5|2
1768921450000|2026-01-20 15:04:10|23413.1|23401.1|23409.2|23397.2|23413.1|23401.1|23406.9|23394.9|1
1768921460000|2026-01-20 15:04:20|23412.6|23400.6|23419.2|23407.2|23419.4|23407.4|23412.6|23400.6|2
1768921470000|2026-01-20 15:04:30|23419|23407|23420.3|23408.3|23420.3|23408.3|23416.7|23404.7|1
1768921480000|2026-01-20 15:04:40|23419|23407|23416.7|23404.7|23419|23407|23416.7|23404.7|6
1768921490000|2026-01-20 15:04:50|23416.5|23404.5|23416.4|23404.4|23416.5|23404.5|23415.3|23403.3|3
1768921500000|2026-01-20 15:05:00|23416.5|23404.5|23422.6|23410.6|23428.9|23416.9|23416.4|23404.4|10
1768921510000|2026-01-20 15:05:10|23422.9|23410.9|23423.9|23411.9|23426.7|23414.7|23422.8|23410.8|9
1768921520000|2026-01-20 15:05:20|23424|23412|23423.7|23411.7|23426.4|23414.4|23417.8|23405.8|9
1768921530000|2026-01-20 15:05:30|23424.2|23412.2|23428.7|23416.7|23430|23418|23424.2|23412.2|7
1768921540000|2026-01-20 15:05:40|23426.5|23414.5|23428.6|23416.6|23434.8|23422.8|23426.1|23410.2|5
1768921550000|2026-01-20 15:05:50|23428.4|23416.4|23425.7|23413.7|23431.3|23416.4|23422.2|23410.2|9
1768921560000|2026-01-20 15:06:00|23424.7|23412.7|23422.5|23410.5|23428.6|23416.6|23421.2|23409.2|17
1768921570000|2026-01-20 15:06:10|23423.6|23411.6|23423.6|23411.6|23423.9|23411.9|23423.6|23411.6|12
1768921580000|2026-01-20 15:06:20|23423.9|23411.9|23421.1|23409.1|23429.1|23414.4|23417.5|23405.5|1
1768921590000|2026-01-20 15:06:30|23418.9|23406.9|23423.9|23411.9|23428.9|23416.9|23418.7|23402.9|12
1768921600000|2026-01-20 15:06:40|23425.1|23413.1|23425.1|23413.1|23425.1|23413.1|23425.1|23413.1|0
1768921610000|2026-01-20 15:06:50|23425|23413|23423.9|23411.9|23428|23413|23423.9|23408|1
1768921620000|2026-01-20 15:07:00|23421.7|23409.7|23431.4|23419.4|23431.4|23419.4|23421.7|23409.7|1
1768921630000|2026-01-20 15:07:10|23430.1|23418.1|23424.5|23412.5|23430.3|23418.3|23424.4|23412.4|1
1768921640000|2026-01-20 15:07:20|23424.4|23412.4|23424.5|23412.5|23424.5|23412.5|23424.4|23412.4|0
1768921650000|2026-01-20 15:07:30|23424.4|23412.4|23410.3|23398.3|23424.4|23412.4|23404.8|23392.4|6
1768921660000|2026-01-20 15:07:40|23415.8|23403.8|23417|23405|23417.4|23405|23413.3|23397.4|0
1768921670000|2026-01-20 15:07:50|23421.5|23409.5|23429.2|23417.2|23429.2|23417.2|23421.5|23409.5|4
1768921680000|2026-01-20 15:08:00|23425.5|23413.5|23429.2|23417.2|23431.5|23419.5|23425.5|23413.5|0
1768921690000|2026-01-20 15:08:10|23431.5|23419.5|23436.5|23424.5|23436.5|23424.5|23430.3|23418.3|3
1768921700000|2026-01-20 15:08:20|23434.2|23422.2|23432|23420|23435.3|23423.3|23432|23420|0
1768921710000|2026-01-20 15:08:30|23431.9|23419.9|23424.5|23412.5|23431.9|23419.9|23424.5|23412.5|2
1768921720000|2026-01-20 15:08:40|23424.2|23412.2|23414.5|23402.5|23424.2|23412.2|23412|23400|3
1768921730000|2026-01-20 15:08:50|23414.4|23402.4|23414.2|23402.2|23414.4|23402.4|23413|23401|2
1768921740000|2026-01-20 15:09:00|23416.4|23404.4|23414.5|23402.5|23419.2|23407.2|23414.2|23402.2|2
1768921750000|2026-01-20 15:09:10|23416.7|23404.7|23407.8|23395.8|23416.7|23404.7|23405.9|23393.9|1
1768921760000|2026-01-20 15:09:20|23406.9|23394.9|23403|23391|23408.1|23396.1|23402|23390|2
1768921770000|2026-01-20 15:09:30|23403.1|23391.1|23415.3|23403.3|23415.3|23403.3|23403|23391|23
1768921780000|2026-01-20 15:09:40|23416.5|23404.5|23418.9|23406.9|23419.1|23407.1|23416.4|23404.4|2
1768921790000|2026-01-20 15:09:50|23418.7|23406.7|23423.9|23411.9|23431.3|23415.5|23417.5|23405.5|6
1768921800000|2026-01-20 15:10:00|23425.3|23413.3|23419.2|23407.2|23425.3|23413.3|23418.9|23406.9|10
1768921810000|2026-01-20 15:10:10|23419.1|23407.1|23419.1|23407.1|23419.1|23407.1|23419.1|23407.1|0
1768921820000|2026-01-20 15:10:20|23418|23406|23433.9|23421.9|23434.1|23422.1|23418|23406|1
1768921830000|2026-01-20 15:10:30|23434.1|23422.1|23439.4|23427.4|23440.3|23428.3|23434.1|23422.1|10
1768921840000|2026-01-20 15:10:40|23441.6|23429.6|23431.4|23419.4|23444.4|23432.4|23431.4|23416.8|23
1768921850000|2026-01-20 15:10:50|23431.6|23419.6|23431.4|23419.4|23431.6|23419.6|23431.4|23419.4|0
1768921860000|2026-01-20 15:11:00|23429.2|23417.2|23426.7|23414.7|23429.2|23417.2|23426.7|23414.7|2
1768921870000|2026-01-20 15:11:10|23426.6|23414.6|23426.6|23414.6|23426.6|23414.6|23426.6|23414.6|2
1768921880000|2026-01-20 15:11:20|23423|23411|23423.1|23411.1|23425.1|23413.1|23423|23411|1
1768921890000|2026-01-20 15:11:30|23422.8|23410.8|23421.7|23409.7|23424.1|23412.1|23420.3|23408.3|1
1768921900000|2026-01-20 15:11:40|23421.6|23409.6|23421.7|23409.7|23421.7|23409.7|23421.4|23409.4|1
1768921910000|2026-01-20 15:11:50|23421.6|23409.6|23424.1|23412.1|23424.4|23412.4|23421.6|23409.6|0
1768921920000|2026-01-20 15:12:00|23424.2|23412.2|23424.1|23412.1|23424.2|23412.2|23424.1|23412.1|0
1768921930000|2026-01-20 15:12:10|23424.2|23412.2|23428.1|23408.1|23428.1|23412.2|23424.1|23408.1|1
1768921940000|2026-01-20 15:12:20|23429.7|23417.7|23428.1|23408.1|23429.7|23417.7|23425.3|23408.1|0
1768921950000|2026-01-20 15:12:30|23425.9|23405.9|23415.3|23403.3|23425.9|23409.6|23415.3|23402.9|0
1768921960000|2026-01-20 15:12:40|23411.7|23399.7|23408|23396|23417.7|23399.7|23408|23394.3|2
1768921970000|2026-01-20 15:12:50|23410.5|23398.5|23411.6|23399.6|23411.6|23399.6|23409.2|23397.2|0
1768921980000|2026-01-20 15:13:00|23411.4|23399.4|23404.2|23392.2|23411.4|23399.4|23404.2|23392.2|13
1768921990000|2026-01-20 15:13:10|23403.1|23391.1|23409.2|23397.2|23414.6|23399.9|23403.1|23391.1|1
1768922000000|2026-01-20 15:13:20|23408|23396|23405.5|23393.5|23408|23396|23404.5|23392.5|0
1768922010000|2026-01-20 15:13:30|23404.2|23392.2|23404.7|23392.7|23407|23395|23400.9|23388.9|10
1768922020000|2026-01-20 15:13:40|23404.5|23392.5|23397.7|23385.7|23404.5|23392.5|23397.5|23385.5|0
1768922030000|2026-01-20 15:13:50|23399.9|23387.9|23399.9|23387.9|23399.9|23387.9|23399.7|23387.7|0
1768922040000|2026-01-20 15:14:00|23392.8|23380.8|23391.6|23379.6|23392.8|23380.8|23387.4|23375.4|28
1768922050000|2026-01-20 15:14:10|23391.9|23379.9|23397.7|23385.7|23398.8|23386.8|23391.9|23379.9|5
1768922060000|2026-01-20 15:14:20|23397.4|23385.4|23404.5|23392.5|23404.7|23392.7|23397.4|23385.4|1
1768922070000|2026-01-20 15:14:30|23405.8|23393.8|23410.5|23398.5|23411.6|23399.6|23405.6|23393.6|3
1768922080000|2026-01-20 15:14:40|23410.3|23398.3|23406.7|23394.7|23410.3|23398.3|23406.7|23394.7|0
1768922090000|2026-01-20 15:14:50|23404.4|23392.4|23418.3|23406.3|23419.4|23407.4|23404.4|23392.4|2
1768922100000|2026-01-20 15:15:00|23419.4|23407.4|23419.4|23407.4|23419.5|23407.5|23418.3|23406.3|1
1768922110000|2026-01-20 15:15:10|23419.5|23407.5|23424.4|23412.4|23424.5|23412.5|23419.4|23407.4|1
1768922120000|2026-01-20 15:15:20|23424.5|23412.5|23436.6|23424.6|23436.6|23424.6|23424.5|23412.5|7
1768922130000|2026-01-20 15:15:30|23434.7|23422.7|23439.5|23427.5|23439.5|23427.5|23434.5|23422.5|4
1768922140000|2026-01-20 15:15:40|23440.9|23428.9|23427|23415|23440.9|23428.9|23427|23415|4
1768922150000|2026-01-20 15:15:50|23425.9|23413.9|23429.4|23417.4|23432|23420|23425.9|23413.9|2
1768922160000|2026-01-20 15:16:00|23426.9|23414.9|23422|23410|23431.9|23419.9|23422|23407|3
1768922170000|2026-01-20 15:16:10|23423.4|23411.4|23423.3|23411.3|23424.5|23412.5|23423.3|23411.3|0
1768922180000|2026-01-20 15:16:20|23424.4|23412.4|23423.5|23411.5|23427|23415|23423.5|23411.5|1
1768922190000|2026-01-20 15:16:30|23425.6|23413.6|23423.3|23411.3|23425.6|23413.6|23422.2|23410.2|0
1768922200000|2026-01-20 15:16:40|23423.5|23411.5|23428.3|23416.3|23428.5|23416.5|23423.5|23411.5|4
1768922210000|2026-01-20 15:16:50|23427|23415|23422|23410|23427|23415|23422|23410|1
1768922220000|2026-01-20 15:17:00|23420.8|23408.8|23419.9|23407.9|23421|23409|23419.9|23407.9|5
1768922230000|2026-01-20 15:17:10|23423.8|23411.8|23427.2|23415.2|23427.4|23415.4|23423.8|23411.8|0
1768922240000|2026-01-20 15:17:20|23427.4|23415.4|23427.4|23415.4|23427.4|23415.4|23427.2|23415.2|0
1768922250000|2026-01-20 15:17:30|23427.2|23415.2|23426.9|23414.9|23427.2|23415.2|23426.9|23414.9|0
1768922260000|2026-01-20 15:17:40|23427|23415|23417.2|23405.2|23427|23415|23417|23405|2
1768922270000|2026-01-20 15:17:50|23417|23405|23422|23410|23422.2|23410.2|23417|23405|2
1768922280000|2026-01-20 15:18:00|23423.3|23411.3|23427|23415|23428.1|23416.1|23423.3|23411.3|4
1768922290000|2026-01-20 15:18:10|23426|23414|23429.5|23417.5|23429.5|23417.5|23425.6|23413.6|1
1768922300000|2026-01-20 15:18:20|23429.4|23417.4|23429.5|23417.5|23430.3|23418.3|23427|23415|0
1768922310000|2026-01-20 15:18:30|23430.8|23418.8|23426|23414|23431.9|23419.9|23423.5|23411.5|10
1768922320000|2026-01-20 15:18:40|23427|23415|23424.7|23412.7|23427|23415|23424.7|23412.7|0
1768922330000|2026-01-20 15:18:50|23424.5|23412.5|23420.8|23408.8|23424.5|23412.5|23420.8|23408.8|1
1768922340000|2026-01-20 15:19:00|23422|23410|23419.5|23407.5|23422|23410|23419.5|23407.5|5
1768922350000|2026-01-20 15:19:10|23418.3|23406.3|23421.4|23409.4|23421.7|23409.7|23416.9|23404.9|44
1768922360000|2026-01-20 15:19:20|23421.6|23409.6|23421.6|23409.6|23421.7|23409.7|23421.4|23409.4|0
1768922370000|2026-01-20 15:19:30|23421.7|23409.7|23421.7|23409.7|23421.7|23409.7|23421.4|23409.4|0
1768922380000|2026-01-20 15:19:40|23421.3|23409.3|23419.2|23407.2|23421.3|23409.3|23419.1|23407.1|0
1768922390000|2026-01-20 15:19:50|23416.9|23404.9|23416.7|23404.7|23416.9|23404.9|23416.7|23404.7|1
1768922400000|2026-01-20 15:20:00|23423.9|23411.9|23423.9|23411.9|23423.9|23411.9|23423.9|23411.9|2
1768922410000|2026-01-20 15:20:10|23422.8|23410.8|23421.6|23409.6|23422.8|23410.8|23421.6|23409.6|0
1768922420000|2026-01-20 15:20:20|23421.7|23409.7|23426.1|23414.1|23426.1|23414.1|23421.6|23409.6|2
1768922430000|2026-01-20 15:20:30|23421.1|23409.1|23421.1|23409.1|23421.1|23409.1|23420|23408|0
1768922440000|2026-01-20 15:20:40|23420.9|23408.9|23418.8|23406.8|23420.9|23408.9|23418.6|23406.6|0
1768922450000|2026-01-20 15:20:50|23418.6|23406.6|23417.3|23405.3|23418.6|23406.6|23417.3|23405.3|0
1768922460000|2026-01-20 15:21:00|23416.3|23404.3|23417.8|23405.8|23418.9|23406.9|23411.6|23399.6|10
1768922470000|2026-01-20 15:21:10|23417.7|23405.7|23416.6|23404.6|23417.7|23405.7|23416.6|23404.6|0
1768922480000|2026-01-20 15:21:20|23416.4|23404.4|23417.7|23405.7|23417.7|23405.7|23416.4|23404.4|0
1768922490000|2026-01-20 15:21:30|23416.6|23404.6|23430.3|23418.3|23430.3|23418.3|23416.6|23404.6|2
1768922500000|2026-01-20 15:21:40|23431.4|23419.4|23433.9|23421.9|23433.9|23421.9|23431.4|23419.4|0
1768922510000|2026-01-20 15:21:50|23436.3|23424.3|23435.2|23423.2|23436.3|23424.3|23433.8|23421.8|0
1768922520000|2026-01-20 15:22:00|23434.1|23422.1|23447.8|23435.8|23448.9|23436.9|23434.1|23422.1|13
1768922530000|2026-01-20 15:22:10|23449.1|23437.1|23447.7|23435.7|23450.2|23438.2|23446.3|23434.3|3
1768922540000|2026-01-20 15:22:20|23448.6|23436.6|23446.4|23434.4|23448.6|23436.6|23446.4|23434.4|3
1768922550000|2026-01-20 15:22:30|23448.9|23436.9|23451.4|23439.4|23453.9|23441.9|23448.9|23436.9|3
1768922560000|2026-01-20 15:22:40|23451.3|23439.3|23449.1|23437.1|23451.3|23439.3|23449.1|23437.1|0
1768922570000|2026-01-20 15:22:50|23450.2|23438.2|23450.9|23438.9|23451.3|23439.3|23450|23438|1
1768922580000|2026-01-20 15:23:00|23448.8|23436.8|23458.9|23446.9|23458.9|23446.9|23448.8|23436.8|9
1768922590000|2026-01-20 15:23:10|23460|23448|23461.4|23449.4|23466.3|23454.3|23453.9|23441.9|10
1768922600000|2026-01-20 15:23:20|23460.3|23448.3|23454.1|23442.1|23461.4|23449.4|23453.9|23441.9|0
1768922610000|2026-01-20 15:23:30|23453.9|23441.9|23451.6|23439.6|23453.9|23441.9|23451.3|23439.3|0
1768922620000|2026-01-20 15:23:40|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|4
1768922630000|2026-01-20 15:23:50|23451.6|23439.6|23451.6|23439.6|23451.6|23439.6|23451.6|23439.6|0
1768922640000|2026-01-20 15:24:00|23450.3|23438.3|23447.8|23435.8|23451.4|23439.4|23447.7|23435.7|1
1768922650000|2026-01-20 15:24:10|23449.1|23437.1|23453.6|23441.6|23456.1|23444.1|23449.1|23437.1|5
1768922660000|2026-01-20 15:24:20|23453.9|23441.9|23453.8|23441.8|23458.4|23446.4|23453.8|23441.8|1
1768922670000|2026-01-20 15:24:30|23455.9|23443.9|23448.9|23436.9|23455.9|23443.9|23446.3|23434.3|0
1768922680000|2026-01-20 15:24:40|23446.7|23434.7|23450.3|23438.3|23454.2|23438.3|23443.9|23431.9|4
1768922690000|2026-01-20 15:24:50|23454.2|23434.2|23447.8|23435.8|23454.2|23438|23446.3|23434.2|0
1768922700000|2026-01-20 15:25:00|23448.9|23436.9|23453.9|23441.9|23453.9|23441.9|23446.4|23434.4|7
1768922710000|2026-01-20 15:25:10|23451.6|23439.6|23451.6|23439.6|23451.6|23439.6|23451.6|23439.6|3
1768922720000|2026-01-20 15:25:20|23451.4|23439.4|23451.4|23439.4|23451.4|23439.4|23451.4|23439.4|1
1768922730000|2026-01-20 15:25:30|23451.6|23439.6|23452.8|23440.8|23456.1|23444.1|23451.6|23439.6|7
1768922740000|2026-01-20 15:25:40|23452.7|23440.7|23449.4|23437.4|23452.7|23440.7|23449.1|23437.1|2
1768922750000|2026-01-20 15:25:50|23452.7|23440.7|23453.8|23441.8|23453.8|23441.8|23451.6|23439.6|5
1768922760000|2026-01-20 15:26:00|23452.4|23440.4|23444.2|23432.2|23452.4|23440.4|23443.9|23431.9|14
1768922770000|2026-01-20 15:26:10|23445.3|23433.3|23451.1|23439.1|23453.6|23441.6|23444.1|23432.1|24
1768922780000|2026-01-20 15:26:20|23448.9|23436.9|23447.8|23435.8|23448.9|23436.9|23446.4|23434.4|0
1768922790000|2026-01-20 15:26:30|23448.6|23436.6|23448.6|23436.6|23448.6|23436.6|23448.6|23436.6|4
1768922800000|2026-01-20 15:26:40|23448.8|23436.8|23447.5|23435.5|23448.9|23436.9|23446.4|23434.4|0
1768922810000|2026-01-20 15:26:50|23446.4|23434.4|23451.1|23439.1|23451.3|23439.3|23446.4|23434.4|1
1768922820000|2026-01-20 15:27:00|23452.2|23440.2|23451.3|23439.3|23452.4|23440.4|23450|23438|4
1768922830000|2026-01-20 15:27:10|23449.9|23437.9|23447.2|23435.2|23450|23438|23447.2|23435.2|0
1768922840000|2026-01-20 15:27:20|23448.1|23436.1|23456.1|23444.1|23457.4|23445.4|23448.1|23436.1|0
1768922850000|2026-01-20 15:27:30|23456.3|23444.3|23461.1|23449.1|23462.2|23450.2|23454.9|23442.9|17
1768922860000|2026-01-20 15:27:40|23461|23449|23455.8|23443.8|23461|23449|23455.8|23443.8|1
1768922870000|2026-01-20 15:27:50|23453.6|23441.6|23452.2|23440.2|23453.6|23441.6|23452.2|23440.2|1
1768922880000|2026-01-20 15:28:00|23452|23440|23448.3|23436.3|23453.3|23441.3|23448.3|23436.3|10
1768922890000|2026-01-20 15:28:10|23448.1|23436.1|23442.4|23430.4|23448.1|23436.1|23437.2|23425.2|7
1768922900000|2026-01-20 15:28:20|23443.5|23431.5|23442.2|23430.2|23446|23434|23442.2|23430.2|5
1768922910000|2026-01-20 15:28:30|23441|23429|23450.8|23438.8|23450.8|23438.8|23440.8|23428.8|1
1768922920000|2026-01-20 15:28:40|23449.7|23437.7|23448.5|23436.5|23449.7|23437.7|23448.5|23436.5|0
1768922930000|2026-01-20 15:28:50|23447.2|23435.2|23448.5|23436.5|23448.5|23436.5|23447.2|23435.2|5
1768922940000|2026-01-20 15:29:00|23448.3|23436.3|23455.6|23443.6|23455.6|23443.6|23448.1|23436.1|1
1768922950000|2026-01-20 15:29:10|23453.1|23441.1|23448.1|23436.1|23454.4|23442.4|23448.1|23436.1|12
1768922960000|2026-01-20 15:29:20|23448|23436|23446.9|23434.9|23448|23436|23443.1|23431.1|0
1768922970000|2026-01-20 15:29:30|23448|23436|23448.1|23436.1|23448.3|23436.3|23448|23436|0
1768922980000|2026-01-20 15:29:40|23445.6|23433.6|23442.1|23430.1|23445.6|23433.6|23442.1|23430.1|1
1768922990000|2026-01-20 15:29:50|23443.1|23431.1|23448|23436|23448.1|23436.1|23443.1|23431.1|14
1768923000000|2026-01-20 15:30:00|23445.6|23433.6|23442.1|23430.1|23445.8|23433.8|23441|23429|16
1768923010000|2026-01-20 15:30:10|23441.9|23429.9|23443|23431|23443.1|23431.1|23435.8|23423.8|11
1768923020000|2026-01-20 15:30:20|23440.6|23428.6|23438.3|23426.3|23440.6|23428.6|23438.3|23426.3|7
1768923030000|2026-01-20 15:30:30|23441|23429|23440.8|23428.8|23445.8|23433.8|23440.8|23428.8|0
1768923040000|2026-01-20 15:30:40|23435.8|23423.8|23435.8|23423.8|23438.3|23426.3|23434.6|23422.6|6
1768923050000|2026-01-20 15:30:50|23433.5|23421.5|23423.3|23411.3|23434.7|23422.7|23423.3|23411.3|32
1768923060000|2026-01-20 15:31:00|23425.6|23413.6|23422.2|23410.2|23425.6|23413.6|23422.2|23410.2|4
1768923070000|2026-01-20 15:31:10|23422.4|23410.4|23418.5|23406.5|23423.5|23411.5|23416|23404|12
1768923080000|2026-01-20 15:31:20|23416.3|23404.3|23418.6|23406.6|23421.1|23409.1|23416.3|23404.3|13
1768923090000|2026-01-20 15:31:30|23418.8|23406.8|23434.9|23422.9|23434.9|23422.9|23418.8|23406.8|11
1768923100000|2026-01-20 15:31:40|23436|23424|23431.3|23419.3|23437.1|23425.1|23431.3|23419.3|2
1768923110000|2026-01-20 15:31:50|23433.8|23421.8|23433.8|23421.8|23433.8|23421.8|23433.6|23421.6|0
1768923120000|2026-01-20 15:32:00|23436|23424|23443|23431|23447.2|23433.7|23436|23424|11
1768923130000|2026-01-20 15:32:10|23440.8|23428.8|23438.3|23426.3|23440.8|23428.8|23438.3|23426.3|0
1768923140000|2026-01-20 15:32:20|23440.5|23428.5|23435.7|23423.7|23440.5|23428.5|23435.5|23423.5|1
1768923150000|2026-01-20 15:32:30|23435.5|23423.5|23443|23431|23444.1|23432.1|23435.5|23423.5|1
1768923160000|2026-01-20 15:32:40|23442.8|23430.8|23443|23431|23443|23431|23442.8|23430.8|4
1768923170000|2026-01-20 15:32:50|23443.2|23431.2|23443|23431|23443.2|23431.2|23443|23431|0
1768923180000|2026-01-20 15:33:00|23443.2|23431.2|23435.5|23423.5|23443.2|23431.2|23435.5|23423.5|6
1768923190000|2026-01-20 15:33:10|23435.7|23423.7|23433.2|23421.2|23435.8|23423.8|23433.2|23421.2|0
1768923200000|2026-01-20 15:33:20|23433.3|23421.3|23437.1|23425.1|23438.3|23426.3|23433.3|23421.3|7
1768923210000|2026-01-20 15:33:30|23438.3|23426.3|23443.2|23431.2|23444.2|23432.2|23437.1|23425.1|0
1768923220000|2026-01-20 15:33:40|23444.2|23432.2|23450.7|23438.7|23450.7|23438.7|23444.2|23432.2|2
1768923230000|2026-01-20 15:33:50|23449.6|23437.6|23449.2|23437.2|23449.6|23437.6|23448.2|23436.2|3
1768923240000|2026-01-20 15:34:00|23448.2|23436.2|23448.2|23436.2|23448.2|23436.2|23448.2|23436.2|6
1768923250000|2026-01-20 15:34:10|23449.2|23437.2|23455.5|23443.5|23456.6|23444.6|23449.2|23437.2|9
1768923260000|2026-01-20 15:34:20|23455.7|23443.7|23454.6|23442.6|23455.7|23443.7|23454.4|23442.4|2
1768923270000|2026-01-20 15:34:30|23455.7|23443.7|23456.7|23444.7|23457.8|23445.8|23455.7|23443.7|0
1768923280000|2026-01-20 15:34:40|23455.7|23443.7|23455.7|23443.7|23455.7|23443.7|23455.7|23443.7|16
1768923290000|2026-01-20 15:34:50|||||||||8
1768923300000|2026-01-20 15:35:00|23455.8|23443.8|23459.7|23447.7|23459.7|23447.7|23455.8|23443.8|18
1768923310000|2026-01-20 15:35:10|23448.8|23436.8|23443.6|23431.6|23448.8|23436.8|23443.6|23426.2|9
1768923320000|2026-01-20 15:35:20|23444.7|23432.7|23451.1|23439.1|23451.1|23439.1|23444.7|23432.7|2
1768923330000|2026-01-20 15:35:30|23450.8|23438.8|23454.6|23442.6|23454.6|23442.6|23447.4|23435.4|9
1768923340000|2026-01-20 15:35:40|23455.8|23443.8|23450.8|23438.8|23455.8|23443.8|23450.7|23438.7|1
1768923350000|2026-01-20 15:35:50|23451|23439|23449.4|23437.4|23451.8|23439.8|23449.4|23437.4|5
1768923360000|2026-01-20 15:36:00|23446.9|23434.9|23445.7|23433.7|23446.9|23434.9|23444.4|23432.4|1
1768923370000|2026-01-20 15:36:10|23445.5|23433.5|23445.7|23433.7|23445.7|23433.7|23438.3|23426.3|1
1768923380000|2026-01-20 15:36:20|23445.5|23433.5|23441.8|23429.8|23446.1|23433.5|23440.8|23426.1|7
1768923390000|2026-01-20 15:36:30|23442.2|23430.2|23447.2|23427.2|23447.2|23432.6|23435.8|23423.8|5
1768923400000|2026-01-20 15:36:40|23443.3|23431.3|23440.8|23428.8|23447.2|23431.3|23440.8|23426.1|0
1768923410000|2026-01-20 15:36:50|||||||||1
1768923420000|2026-01-20 15:37:00|23439.4|23427.4|23435.8|23423.8|23439.4|23427.4|23435.8|23423.8|7
1768923430000|2026-01-20 15:37:10|23433.6|23421.6|23429.6|23417.6|23433.6|23421.6|23429.6|23417.6|1
1768923440000|2026-01-20 15:37:20|23428.5|23416.5|23429.7|23417.7|23429.7|23417.7|23428.5|23416.5|0
1768923450000|2026-01-20 15:37:30|23434.7|23422.7|23431|23419|23434.7|23422.7|23431|23419|11
1768923460000|2026-01-20 15:37:40|23427.4|23415.4|23426|23414|23427.4|23415.4|23426|23414|12
1768923470000|2026-01-20 15:37:50|23426.1|23414.1|23434.6|23422.6|23434.6|23422.6|23426.1|23414.1|7
1768923480000|2026-01-20 15:38:00|23435.7|23423.7|23433.3|23421.3|23437.1|23425.1|23433.2|23421.2|1
1768923490000|2026-01-20 15:38:10|23434.4|23422.4|23442.2|23430.2|23442.2|23430.2|23434.4|23422.4|5
1768923500000|2026-01-20 15:38:20|23438.3|23426.3|23440.8|23428.8|23441|23429|23438.3|23426.3|1
1768923510000|2026-01-20 15:38:30|23441|23429|23445.8|23433.8|23446|23434|23441|23429|2
1768923520000|2026-01-20 15:38:40|23446|23434|23458.3|23446.3|23458.3|23446.3|23446|23434|4
1768923530000|2026-01-20 15:38:50|23458.6|23446.6|23460.7|23448.7|23463.2|23451.2|23458|23446|9
1768923540000|2026-01-20 15:39:00|23458.2|23446.2|23450.8|23438.8|23458.2|23446.2|23449.7|23437.7|15
1768923550000|2026-01-20 15:39:10|23451|23439|23448.5|23436.5|23451|23439|23448.5|23436.5|1
1768923560000|2026-01-20 15:39:20|23448.6|23436.6|23459.7|23447.7|23459.7|23447.7|23448.6|23436.6|8
1768923570000|2026-01-20 15:39:30|23458.6|23446.6|23460.8|23448.8|23461.9|23449.9|23458.3|23446.3|3
1768923580000|2026-01-20 15:39:40|23461|23449|23460.8|23448.8|23464.4|23452.4|23458.3|23446.3|2
1768923590000|2026-01-20 15:39:50|23460.7|23448.7|23460.5|23448.5|23460.8|23448.8|23459.6|23447.6|0
1768923600000|2026-01-20 15:40:00|23459.4|23447.4|23451|23439|23459.6|23447.6|23450.7|23438.7|13
1768923610000|2026-01-20 15:40:10|23448.5|23436.5|23448.6|23436.6|23448.6|23436.6|23447.2|23435.2|8
1768923620000|2026-01-20 15:40:20|23447.6|23435.6|23445.1|23433.1|23447.6|23435.6|23445.1|23433.1|4
1768923630000|2026-01-20 15:40:30|23442.9|23430.9|23432.7|23420.7|23444.1|23432.1|23432.7|23420.7|14
1768923640000|2026-01-20 15:40:40|23432.9|23420.9|23434|23422|23434|23422|23432.7|23420.7|0
1768923650000|2026-01-20 15:40:50|23435.2|23423.2|23434|23422|23435.2|23423.2|23433.8|23421.8|5
1768923660000|2026-01-20 15:41:00|23433.8|23421.8|23435.2|23423.2|23435.2|23423.2|23432.7|23420.7|0
1768923670000|2026-01-20 15:41:10|23434|23422|23439.7|23427.7|23439.9|23427.9|23432.7|23420.7|1
1768923680000|2026-01-20 15:41:20|23439.6|23427.6|23434.9|23422.9|23439.6|23427.6|23433.8|23421.8|5
1768923690000|2026-01-20 15:41:30|23435.1|23423.1|23442.2|23430.2|23442.4|23430.4|23435.1|23423.1|8
1768923700000|2026-01-20 15:41:40|23441|23429|23438.6|23426.6|23441.3|23429.3|23438.6|23426.6|1
1768923710000|2026-01-20 15:41:50|23441.3|23429.3|23448.5|23436.5|23448.5|23436.5|23441.3|23429.3|2
1768923720000|2026-01-20 15:42:00|23448.6|23436.6|23452.2|23440.2|23452.2|23440.2|23448.6|23436.6|2
1768923730000|2026-01-20 15:42:10|23453.3|23441.3|23453.3|23441.3|23457.1|23445.1|23453.2|23441.2|1
1768923740000|2026-01-20 15:42:20|23455.5|23443.5|23455.8|23443.8|23455.8|23443.8|23455.5|23443.5|8
1768923750000|2026-01-20 15:42:30|23456.9|23444.9|23458|23446|23458.2|23446.2|23456.9|23444.9|0
1768923760000|2026-01-20 15:42:40|23456.9|23444.9|23453.3|23441.3|23456.9|23444.9|23453.3|23441.3|0
1768923770000|2026-01-20 15:42:50|23454.7|23442.7|23449.4|23437.4|23455.8|23443.8|23449.4|23437.4|0
1768923780000|2026-01-20 15:43:00|23448|23436|23452.1|23440.1|23452.1|23440.1|23445.7|23433.7|5
1768923790000|2026-01-20 15:43:10|23450.8|23438.8|23447.6|23435.6|23450.8|23438.8|23446|23434|14
1768923800000|2026-01-20 15:43:20|23446.2|23434.2|23446.2|23434.2|23446.2|23434.2|23446.2|23434.2|0
1768923810000|2026-01-20 15:43:30|23446.3|23434.3|23446.6|23434.6|23446.6|23434.6|23446.3|23434.3|9
1768923820000|2026-01-20 15:43:40|23446.3|23434.3|23445.4|23433.4|23446.5|23434.5|23439|23427|18
1768923830000|2026-01-20 15:43:50|23446.8|23434.8|23449.1|23437.1|23449.3|23437.3|23446.5|23434.5|1
1768923840000|2026-01-20 15:44:00|23451.6|23439.6|23453.8|23441.8|23454.9|23442.9|23449.4|23437.4|20
1768923850000|2026-01-20 15:44:10|23453.7|23441.7|23453.7|23441.7|23453.7|23441.7|23453.7|23441.7|5
1768923860000|2026-01-20 15:44:20|23456|23444|23454.9|23442.9|23458.8|23446.8|23453.8|23441.8|4
1768923870000|2026-01-20 15:44:30|23453.8|23441.8|23451.6|23439.6|23453.8|23441.8|23449.9|23437.9|11
1768923880000|2026-01-20 15:44:40|23452.7|23440.7|23454|23442|23455.3|23443.1|23451.2|23435.3|10
1768923890000|2026-01-20 15:44:50|23453.7|23441.7|23453.7|23441.7|23454|23442|23452.6|23440.6|1
1768923900000|2026-01-20 15:45:00|23454|23442|23456.2|23444.2|23458.7|23446.7|23454|23442|15
1768923910000|2026-01-20 15:45:10|23454|23442|23452.4|23440.4|23454|23442|23452.4|23440.4|0
1768923920000|2026-01-20 15:45:20|23451.2|23439.2|23451.2|23439.2|23451.2|23439.2|23451|23439|0
1768923930000|2026-01-20 15:45:30|23452.4|23440.4|23451.2|23439.2|23453.7|23441.7|23451.2|23439.2|1
1768923940000|2026-01-20 15:45:40|23452.2|23440.2|23451.2|23439.2|23452.2|23440.2|23451.2|23439.2|0
1768923950000|2026-01-20 15:45:50|23451.3|23439.3|23453.8|23441.8|23455.1|23443.1|23451.3|23439.3|2
1768923960000|2026-01-20 15:46:00|23453.7|23441.7|23455.1|23443.1|23456.2|23444.2|23452.6|23440.6|11
1768923970000|2026-01-20 15:46:10|23454.8|23442.8|23457.3|23445.3|23457.3|23445.3|23454.8|23442.8|2
1768923980000|2026-01-20 15:46:20|23456.2|23444.2|23458.5|23446.5|23458.5|23446.5|23456.2|23444.2|0
1768923990000|2026-01-20 15:46:30|23456.2|23444.2|23463.3|23451.3|23463.3|23451.3|23456.2|23444.2|3
1768924000000|2026-01-20 15:46:40|23463.2|23451.2|23463.3|23451.3|23463.5|23451.5|23463.2|23451.2|0
1768924010000|2026-01-20 15:46:50|23463.2|23451.2|23462.1|23450.1|23463.3|23451.3|23462.1|23450.1|1
1768924020000|2026-01-20 15:47:00|23463.3|23451.3|23460.8|23448.8|23466.9|23454.9|23458.3|23446.3|2
1768924030000|2026-01-20 15:47:10|23460.7|23448.7|23467.1|23455.1|23467.1|23455.1|23460.7|23448.7|16
1768924040000|2026-01-20 15:47:20|23468.2|23456.2|23462.1|23450.1|23468.2|23456.2|23462.1|23450.1|4
1768924050000|2026-01-20 15:47:30|23460.8|23448.8|23456|23444|23460.8|23448.8|23456|23444|0
1768924060000|2026-01-20 15:47:40|23455.8|23443.8|23453.5|23441.5|23457.4|23445.4|23453.5|23441.5|1
1768924070000|2026-01-20 15:47:50|23451.3|23439.3|23448.7|23436.7|23451.3|23439.3|23447.3|23435.3|1
1768924080000|2026-01-20 15:48:00|23448.8|23436.8|23451|23439|23451.2|23439.2|23448.8|23436.8|4
1768924090000|2026-01-20 15:48:10|23448.8|23436.8|23448.7|23436.7|23448.8|23436.8|23447.3|23435.3|1
1768924100000|2026-01-20 15:48:20|23448.8|23436.8|23448.7|23436.7|23448.8|23436.8|23448.3|23436.3|0
1768924110000|2026-01-20 15:48:30|23448.8|23436.8|23443.7|23431.7|23448.8|23436.8|23443.7|23431.7|11
1768924120000|2026-01-20 15:48:40|23443.5|23431.5|23436.6|23424.6|23443.5|23431.5|23436.5|23424.5|17
1768924130000|2026-01-20 15:48:50|23439|23427|23439|23427|23440.2|23428.2|23439|23427|11
1768924140000|2026-01-20 15:49:00|23436.6|23424.6|23434.5|23422.5|23438.8|23426.8|23434.5|23422.5|7
1768924150000|2026-01-20 15:49:10|23425.7|23413.7|23424.5|23412.5|23426.8|23414.8|23423.2|23411.2|12
1768924160000|2026-01-20 15:49:20|23425.5|23413.5|23429.1|23417.1|23430.4|23418.4|23424.5|23412.5|7
1768924170000|2026-01-20 15:49:30|23426.8|23414.8|23431.6|23419.6|23431.6|23419.6|23425.4|23413.4|1
1768924180000|2026-01-20 15:49:40|23434.1|23422.1|23436.5|23424.5|23436.5|23424.5|23434.1|23422.1|3
1768924190000|2026-01-20 15:49:50|23435.2|23423.2|23429.3|23417.3|23435.2|23423.2|23429.3|23417.3|0
1768924200000|2026-01-20 15:50:00|23425.7|23413.7|23429.1|23417.1|23429.3|23417.3|23421.8|23407.1|23
1768924220000|2026-01-20 15:50:20|23427.9|23415.9|23438.8|23426.8|23438.8|23426.8|23427.9|23415.9|2
1768924230000|2026-01-20 15:50:30|23439.1|23427.1|23441.3|23429.3|23441.6|23429.6|23439.1|23427.1|0
1768924240000|2026-01-20 15:50:40|23442.6|23430.6|23436.6|23424.6|23442.6|23430.6|23436.6|23424.6|0
1768924250000|2026-01-20 15:50:50|23436.8|23424.8|23449.3|23437.3|23449.5|23437.5|23436.8|23424.8|19
1768924260000|2026-01-20 15:51:00|23451.5|23439.5|23451.6|23439.6|23451.6|23439.6|23449.5|23437.5|0
1768924270000|2026-01-20 15:51:10|||||||||15
1768924280000|2026-01-20 15:51:20|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|23452.7|23440.7|8
1768924290000|2026-01-20 15:51:30|23453.8|23441.8|23455.2|23443.2|23455.2|23443.2|23453.8|23441.8|1
1768924300000|2026-01-20 15:51:40|23454.9|23442.9|23454.9|23442.9|23455.2|23443.2|23453.8|23441.8|1
1768924310000|2026-01-20 15:51:50|23453.8|23441.8|23444.1|23432.1|23453.8|23441.8|23444.1|23432.1|5
1768924320000|2026-01-20 15:52:00|23445.2|23433.2|23441.3|23429.3|23445.2|23433.2|23441.3|23429.3|0
1768924330000|2026-01-20 15:52:10|23440.2|23428.2|23442.7|23430.7|23442.7|23430.7|23440.2|23428.2|0
1768924340000|2026-01-20 15:52:20|23443.8|23431.8|23443.8|23431.8|23443.8|23431.8|23443.5|23431.5|3
1768924350000|2026-01-20 15:52:30|23443.7|23431.7|23437.4|23425.4|23443.7|23431.7|23437.3|23425.3|2
1768924360000|2026-01-20 15:52:40|23438.5|23426.5|23436.2|23424.2|23438.5|23426.5|23436.2|23424.2|0
1768924370000|2026-01-20 15:52:50|23436.3|23424.3|23442.6|23430.6|23442.6|23430.6|23436|23424|1
1768924380000|2026-01-20 15:53:00|||||||||1
1768924390000|2026-01-20 15:53:10|23442.4|23430.4|23441.3|23429.3|23443.7|23431.7|23441.3|23429.3|2
1768924400000|2026-01-20 15:53:20|23441.2|23429.2|23439.8|23427.8|23441.2|23429.2|23439.8|23427.8|0
1768924410000|2026-01-20 15:53:30|||||||||5
1768924420000|2026-01-20 15:53:40|23439.9|23427.9|23439.9|23427.9|23439.9|23427.9|23438.7|23426.7|0
1768924430000|2026-01-20 15:53:50|23438.7|23426.7|23438.4|23426.4|23439.6|23427.6|23438.4|23426.4|1
1768924440000|2026-01-20 15:54:00|23437.3|23425.3|23436|23424|23438.5|23426.5|23436|23424|12
1768924450000|2026-01-20 15:54:10|23436.3|23424.3|23433.5|23421.5|23439.6|23427.6|23433.5|23421.5|3
1768924460000|2026-01-20 15:54:20|23431|23419|23434.6|23422.6|23434.6|23422.6|23429.9|23417.9|9
1768924470000|2026-01-20 15:54:30|23438.4|23426.4|23434.8|23422.8|23438.4|23426.4|23434.8|23422.8|0
1768924480000|2026-01-20 15:54:40|23435.9|23423.9|23435.9|23423.9|23438.2|23426.2|23433.7|23421.7|9
1768924490000|2026-01-20 15:54:50|23438.4|23426.4|23438.4|23426.4|23438.4|23426.4|23438|23426|0
1768924500000|2026-01-20 15:55:00|23439.6|23427.6|23440.9|23428.9|23440.9|23428.9|23438|23426|16
1768924510000|2026-01-20 15:55:10|23440.5|23428.5|23438.2|23426.2|23444.5|23432.5|23438.2|23426.2|3
1768924520000|2026-01-20 15:55:20|23438|23426|23442|23430|23442.1|23430.1|23438|23426|2
1768924530000|2026-01-20 15:55:30|23441.6|23429.6|23439.3|23427.3|23441.6|23429.6|23439.3|23427.3|3
1768924540000|2026-01-20 15:55:40|23440.5|23428.5|23442|23430|23442|23430|23440.5|23428.5|0
1768924550000|2026-01-20 15:55:50|23443.2|23431.2|23443.2|23431.2|23445.4|23433.4|23443.2|23431.2|1
1768924560000|2026-01-20 15:56:00|23443|23431|23439.3|23427.3|23443|23431|23439.3|23427.3|1
1768924570000|2026-01-20 15:56:10|23439.5|23427.5|23444.3|23432.3|23444.3|23432.3|23439.5|23427.5|0
1768924580000|2026-01-20 15:56:20|23445.4|23433.4|23442.9|23430.9|23445.4|23433.4|23442|23430|9
1768924590000|2026-01-20 15:56:30|23443.1|23431.1|23441.6|23429.6|23443.8|23431.8|23441.6|23429.6|7
1768924600000|2026-01-20 15:56:40|23440.2|23428.2|23435.6|23423.6|23440.2|23428.2|23434.5|23422.5|0
1768924610000|2026-01-20 15:56:50|23434.5|23422.5|23433.2|23421.2|23434.5|23422.5|23433.2|23421.2|0
1768924620000|2026-01-20 15:57:00|23436.8|23424.8|23439.1|23427.1|23439.1|23427.1|23436.8|23424.8|0
1768924630000|2026-01-20 15:57:10|23437.9|23425.9|23436.8|23424.8|23437.9|23425.9|23435.6|23423.6|5
1768924640000|2026-01-20 15:57:20|23438.2|23426.2|23435.7|23423.7|23438.2|23426.2|23435.6|23423.6|0
1768924650000|2026-01-20 15:57:30|23436.8|23424.8|23438.1|23426.1|23438.1|23426.1|23433.2|23421.2|11
1768924660000|2026-01-20 15:57:40|23436.8|23424.8|23436.8|23424.8|23438.2|23426.2|23436.8|23424.8|0
1768924670000|2026-01-20 15:57:50|23434.6|23422.6|23433.2|23421.2|23434.6|23422.6|23432|23420|4
1768924680000|2026-01-20 15:58:00|23433.1|23421.1|23434.3|23422.3|23434.3|23422.3|23432.1|23420.1|0
1768924690000|2026-01-20 15:58:10|23434.6|23422.6|23434.3|23422.3|23435.6|23423.6|23434.3|23422.3|0
1768924700000|2026-01-20 15:58:20|23433.2|23421.2|23433.2|23421.2|23433.2|23421.2|23433.2|23421.2|19
1768924720000|2026-01-20 15:58:40|23434.3|23422.3|23439.1|23427.1|23439.1|23427.1|23433.1|23421.1|2
1768924730000|2026-01-20 15:58:50|23439|23427|23441.5|23429.5|23441.5|23429.5|23439|23427|11
1768924740000|2026-01-20 15:59:00|23443.7|23431.7|23440.4|23428.4|23443.7|23431.7|23440.2|23428.2|7
1768924750000|2026-01-20 15:59:10|23441.5|23429.5|23440.2|23428.2|23441.5|23429.5|23440.2|23428.2|0
1768924760000|2026-01-20 15:59:20|23444|23432|23442.9|23430.9|23444|23432|23442.7|23430.7|0
1768924770000|2026-01-20 15:59:30|23444|23432|23445.1|23433.1|23445.2|23433.2|23442.7|23430.7|0
1768924780000|2026-01-20 15:59:40|23442.9|23430.9|23442.9|23430.9|23442.9|23430.9|23441.5|23429.5|0
1768924790000|2026-01-20 15:59:50|23442.7|23430.7|23441.5|23429.5|23442.7|23430.7|23441.5|23429.5|1
1768924800000|2026-01-20 16:00:00|23440.4|23428.4|23437.7|23425.7|23440.4|23428.4|23434.2|23422.2|18
1768924810000|2026-01-20 16:00:10|23436.7|23424.7|23439|23427|23439.2|23427.2|23434.3|23422.3|4
1768924820000|2026-01-20 16:00:20|23439.2|23427.2|23442.9|23430.9|23442.9|23430.9|23439.2|23427.2|0
1768924830000|2026-01-20 16:00:30|23442.7|23430.7|23442.9|23430.9|23444|23432|23442.7|23430.7|1
1768924850000|2026-01-20 16:00:50|23446.2|23434.2|23445.4|23433.4|23446.2|23434.2|23444.2|23432.2|2
1768924860000|2026-01-20 16:01:00|23445.2|23433.2|23445.4|23433.4|23445.4|23433.4|23442.9|23430.9|1
1768924870000|2026-01-20 16:01:10|23441.7|23429.7|23441.7|23429.7|23441.7|23429.7|23441.5|23429.5|1
1768924880000|2026-01-20 16:01:20|23441.5|23429.5|23441.5|23429.5|23441.7|23429.7|23435.2|23423.2|13
1768924890000|2026-01-20 16:01:30|23441.7|23429.7|23446.5|23434.5|23446.7|23434.7|23441.7|23429.7|1
1768924900000|2026-01-20 16:01:40|23446.7|23434.7|23446.5|23434.5|23446.7|23434.7|23446.5|23434.5|1
1768924910000|2026-01-20 16:01:50|23445.4|23433.4|23442.9|23430.9|23445.4|23433.4|23441.5|23429.5|0
1768924920000|2026-01-20 16:02:00|23441.7|23429.7|23442.9|23430.9|23442.9|23430.9|23441.5|23429.5|10
1768924930000|2026-01-20 16:02:10|23444.2|23432.2|23446.7|23434.7|23446.7|23434.7|23441.5|23429.5|1
1768924940000|2026-01-20 16:02:20|23447.6|23435.6|23447.7|23435.7|23447.7|23435.7|23447.6|23435.6|14
1768924950000|2026-01-20 16:02:30|23449|23437|23449|23437|23449|23437|23449|23437|1
1768924960000|2026-01-20 16:02:40|23447.9|23435.9|23450.3|23438.3|23450.3|23438.3|23447.8|23435.8|0
1768924970000|2026-01-20 16:02:50|23450.4|23438.4|23450.1|23438.1|23450.4|23438.4|23450.1|23438.1|0
1768924980000|2026-01-20 16:03:00|23450.3|23438.3|23458.8|23446.8|23461.7|23449.7|23450.3|23438.3|22
1768924990000|2026-01-20 16:03:10|23457.8|23445.8|23457.8|23445.8|23457.8|23445.8|23457.6|23445.6|0
1768925000000|2026-01-20 16:03:20|23458.7|23446.7|23461.3|23449.3|23461.5|23449.5|23456.3|23444.3|5
1768925010000|2026-01-20 16:03:30|23460.1|23448.1|23462.8|23450.8|23464|23452|23457.6|23445.6|20
1768925020000|2026-01-20 16:03:40|23463.8|23451.8|23465.1|23453.1|23465.3|23453.3|23463.8|23451.8|11
1768925030000|2026-01-20 16:03:50|23464.2|23452.2|23465.3|23453.3|23465.3|23453.3|23464|23452|7
1768925040000|2026-01-20 16:04:00|23458.2|23446.2|23460.6|23448.6|23460.6|23448.6|23458.2|23446.2|5
1768925050000|2026-01-20 16:04:10|23459.2|23447.2|23459.2|23447.2|23460.3|23448.3|23459|23447|0
1768925060000|2026-01-20 16:04:20|23460.4|23448.4|23453.1|23441.1|23460.4|23448.4|23452.9|23440.9|0
1768925070000|2026-01-20 16:04:30|23452.9|23440.9|23451.8|23439.8|23453.1|23441.1|23451.7|23439.7|0
1768925080000|2026-01-20 16:04:40|23450.6|23438.6|23457.9|23445.9|23457.9|23445.9|23450.6|23438.6|1
1768925090000|2026-01-20 16:04:50|23458.1|23446.1|23457.9|23445.9|23458.1|23446.1|23457.9|23445.9|2
1768925100000|2026-01-20 16:05:00|23455.6|23443.6|23455.4|23443.4|23455.6|23443.6|23455.4|23443.4|0
1768925110000|2026-01-20 16:05:10|23455.6|23443.6|23454.5|23442.5|23455.6|23443.6|23452.9|23440.9|5
1768925120000|2026-01-20 16:05:20|23455.3|23443.3|23459|23447|23459.3|23447.3|23455.3|23443.3|14
1768925130000|2026-01-20 16:05:30|23459.2|23447.2|23462.6|23450.6|23462.6|23450.6|23459.2|23447.2|9
1768925140000|2026-01-20 16:05:40|23462.4|23450.4|23462.8|23450.8|23462.9|23450.9|23457.9|23445.9|4
1768925150000|2026-01-20 16:05:50|23463.8|23451.8|23462.8|23450.8|23463.8|23451.8|23462.8|23450.8|0
1768925160000|2026-01-20 16:06:00|23459.5|23447.5|23462.8|23450.8|23462.8|23450.8|23459.5|23447.5|2
1768925170000|2026-01-20 16:06:10|23462.6|23450.6|23455.4|23443.4|23462.8|23450.8|23455.4|23443.4|0
1768925180000|2026-01-20 16:06:20|23458.7|23446.7|23460.3|23448.3|23460.3|23448.3|23457.8|23445.8|0
1768925190000|2026-01-20 16:06:30|23453.1|23441.1|23451.7|23439.7|23455.3|23443.3|23451.7|23439.7|8
1768925200000|2026-01-20 16:06:40|23449.2|23437.2|23452|23440|23452|23440|23446.8|23434.8|1
1768925210000|2026-01-20 16:06:50|23453.1|23441.1|23455.3|23443.3|23455.3|23443.3|23453.1|23441.1|5
1768925220000|2026-01-20 16:07:00|23457.4|23445.4|23456.7|23444.7|23459|23447|23455.4|23443.4|0
1768925230000|2026-01-20 16:07:10|23457.6|23445.6|23452.8|23440.8|23457.6|23445.6|23452.8|23440.8|9
1768925240000|2026-01-20 16:07:20|23452.4|23440.4|23449.9|23437.9|23452.4|23440.4|23448.9|23436.9|0
1768925250000|2026-01-20 16:07:30|23448.9|23436.9|23451.6|23431.6|23451.6|23436.9|23447.8|23431.6|3
1768925260000|2026-01-20 16:07:40|23447.4|23435.4|23445.3|23433.3|23447.4|23435.4|23445.3|23433.3|0
1768925270000|2026-01-20 16:07:50|23447.8|23435.8|23445.3|23433.3|23447.8|23435.8|23445.3|23433.3|0
1768925280000|2026-01-20 16:08:00|23447.8|23435.8|23447.8|23435.8|23447.8|23435.8|23447.8|23435.8|0
1768925290000|2026-01-20 16:08:10|23446.7|23434.7|23445.3|23433.3|23446.7|23434.7|23444.9|23432.9|0
1768925300000|2026-01-20 16:08:20|23446.4|23434.4|23445.3|23433.3|23446.7|23434.7|23444.9|23432.9|5
1768925310000|2026-01-20 16:08:30|23446.5|23434.5|23446.7|23434.7|23446.7|23434.7|23446.5|23434.5|7
1768925320000|2026-01-20 16:08:40|23446.5|23434.5|23454|23442|23454|23442|23445.4|23433.4|0
1768925330000|2026-01-20 16:08:50|23452.9|23440.9|23455.3|23443.3|23455.3|23443.3|23452.9|23440.9|0
1768925350000|2026-01-20 16:09:10|23453.1|23441.1|23450.3|23438.3|23453.1|23441.1|23450.3|23438.3|0
1768925360000|2026-01-20 16:09:20|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|0
1768925370000|2026-01-20 16:09:30|23449|23437|23452.8|23440.8|23452.8|23440.8|23448.9|23436.9|4
1768925380000|2026-01-20 16:09:40|23451.5|23439.5|23452.9|23440.9|23452.9|23440.9|23451.5|23439.5|9
1768925390000|2026-01-20 16:09:50|23451.7|23439.7|23450.3|23438.3|23451.7|23439.7|23450.3|23438.3|2
1768925400000|2026-01-20 16:10:00|23450.4|23438.4|23450.3|23438.3|23452.8|23440.8|23450.3|23438.3|0
1768925410000|2026-01-20 16:10:10|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|0
1768925420000|2026-01-20 16:10:20|23450.3|23438.3|23466.5|23454.5|23466.5|23454.5|23450.3|23438.3|2
1768925430000|2026-01-20 16:10:30|23465.3|23453.3|23487.5|23475.5|23492.3|23480.3|23465.3|23453.3|66
1768925440000|2026-01-20 16:10:40|23483.5|23471.5|23487.6|23475.6|23487.6|23475.6|23483.5|23471.5|1
1768925450000|2026-01-20 16:10:50|23488.7|23476.7|23492.3|23480.3|23492.3|23480.3|23487.5|23475.5|15
1768925460000|2026-01-20 16:11:00|23491.2|23479.2|23486.2|23474.2|23491.2|23479.2|23485|23473|4
1768925470000|2026-01-20 16:11:10|23483.5|23471.5|23479.8|23467.8|23483.5|23471.5|23475.1|23463.1|12
1768925480000|2026-01-20 16:11:20|23480|23468|23491.2|23479.2|23491.2|23479.2|23480|23468|3
1768925490000|2026-01-20 16:11:30|23492.3|23480.3|23492.6|23480.6|23496|23484|23492.3|23480.3|28
1768925500000|2026-01-20 16:11:40|23493.7|23481.7|23493.9|23481.9|23495|23483|23492.6|23480.6|24
1768925510000|2026-01-20 16:11:50|23487.5|23475.5|23494.8|23482.8|23494.8|23482.8|23486.2|23474.2|11
1768925520000|2026-01-20 16:12:00|23493.7|23481.7|23493.5|23481.5|23494.8|23482.8|23492.5|23480.5|2
1768925530000|2026-01-20 16:12:10|23492.5|23480.5|23494.6|23482.6|23494.8|23482.8|23492.5|23480.5|1
1768925540000|2026-01-20 16:12:20|23493.5|23481.5|23495.1|23483.1|23497.3|23485.3|23492.5|23480.5|8
1768925550000|2026-01-20 16:12:30|23497.3|23485.3|23499.5|23487.5|23499.6|23487.6|23496.1|23484.1|5
1768925560000|2026-01-20 16:12:40|23501.7|23489.7|23499.1|23479.1|23501.7|23489.7|23493.1|23479.1|35
1768925570000|2026-01-20 16:12:50|23489.5|23477.5|23492|23480|23492|23480|23489.3|23477.3|2
1768925580000|2026-01-20 16:13:00|23491.8|23479.8|23484.5|23472.5|23493.1|23481.1|23483.2|23471.2|2
1768925590000|2026-01-20 16:13:10|23485.6|23473.6|23490.7|23478.7|23492|23480|23473.6|23461.6|16
1768925600000|2026-01-20 16:13:20|23489.6|23477.6|23482.1|23470.1|23489.6|23477.6|23482.1|23470.1|18
1768925610000|2026-01-20 16:13:30|23479.8|23467.8|23474.6|23462.6|23479.8|23467.8|23472.1|23460.1|2
1768925620000|2026-01-20 16:13:40|23475|23463|23477.5|23465.5|23477.5|23465.5|23473.6|23461.6|9
1768925630000|2026-01-20 16:13:50|23480|23468|23480.3|23468.3|23482.5|23470.5|23480|23468|1
1768925640000|2026-01-20 16:14:00|23482.5|23470.5|23477.6|23465.6|23482.5|23470.5|23477.6|23465.6|0
1768925650000|2026-01-20 16:14:10|23477.5|23465.5|23478.9|23466.9|23480.1|23468.1|23476.5|23464.5|1
1768925660000|2026-01-20 16:14:20|23475|23463|23472.6|23460.6|23475.1|23463.1|23472.6|23460.6|5
1768925670000|2026-01-20 16:14:30|23473.7|23461.7|23476.2|23464.2|23476.2|23464.2|23473.7|23461.7|0
1768925680000|2026-01-20 16:14:40|23475|23463|23473.9|23461.9|23475.1|23463.1|23467.8|23455.8|15
1768925690000|2026-01-20 16:14:50|23473.7|23461.7|23476.1|23464.1|23476.1|23464.1|23470|23458|0
1768925700000|2026-01-20 16:15:00|23475|23463|23478.8|23458.8|23478.8|23464.2|23471.4|23457.7|1
1768925710000|2026-01-20 16:15:10|23474.8|23462.8|23478.4|23466.4|23478.4|23466.4|23474.8|23462.8|17
1768925720000|2026-01-20 16:15:20|23478.6|23466.6|23477.5|23465.5|23478.6|23466.6|23475|23463|9
1768925730000|2026-01-20 16:15:30|23478.6|23466.6|23476.4|23464.4|23482.3|23470.3|23476.4|23464.4|2
1768925740000|2026-01-20 16:15:40|23472.6|23460.6|23470.4|23458.4|23475.3|23463.3|23470.4|23458.4|3
1768925750000|2026-01-20 16:15:50|23470.6|23458.6|23469.2|23457.2|23472.8|23460.8|23469.2|23457.2|3
1768925760000|2026-01-20 16:16:00|23469.3|23457.3|23470.4|23458.4|23470.4|23458.4|23469.3|23457.3|0
1768925770000|2026-01-20 16:16:10|23469.2|23457.2|23469.3|23457.3|23470.4|23458.4|23467|23455|12
1768925780000|2026-01-20 16:16:20|23467.2|23455.2|23467.8|23455.8|23468.3|23456.3|23465.8|23453.8|6
1768925790000|2026-01-20 16:16:30|23464.5|23452.5|23462.9|23450.9|23464.5|23452.5|23459.5|23447.5|12
1768925800000|2026-01-20 16:16:40|23462.6|23450.6|23463.3|23451.3|23463.3|23451.3|23458.1|23446.1|7
1768925810000|2026-01-20 16:16:50|23465.8|23453.8|23468.3|23456.3|23468.3|23456.3|23465.8|23453.8|10
1768925820000|2026-01-20 16:17:00|23467.2|23455.2|23468.1|23456.1|23468.1|23456.1|23467.2|23455.2|0
1768925830000|2026-01-20 16:17:10|23465.8|23453.8|23469.2|23457.2|23469.4|23457.4|23465.6|23453.6|1
1768925840000|2026-01-20 16:17:20|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|0
1768925850000|2026-01-20 16:17:30|23468.3|23456.3|23468.1|23456.1|23469.4|23457.4|23468.1|23456.1|0
1768925860000|2026-01-20 16:17:40|23469.2|23457.2|23471.9|23459.9|23471.9|23459.9|23469.2|23457.2|0
1768925870000|2026-01-20 16:17:50|23471.7|23459.7|23473.9|23461.9|23475.1|23463.1|23471.7|23459.7|1
1768925880000|2026-01-20 16:18:00|23474|23462|23472.9|23460.9|23474|23462|23471.5|23459.5|2
1768925890000|2026-01-20 16:18:10|23472.5|23460.5|23472.8|23460.8|23472.8|23460.8|23470.1|23458.1|8
1768925900000|2026-01-20 16:18:20|23472.9|23460.9|23471.4|23459.4|23472.9|23460.9|23470.3|23458.3|0
1768925910000|2026-01-20 16:18:30|23472.5|23460.5|23473.9|23461.9|23476.2|23464.2|23472.5|23460.5|1
1768925920000|2026-01-20 16:18:40|23472.8|23460.8|23476.4|23464.4|23477.8|23465.8|23470.3|23458.3|1
1768925930000|2026-01-20 16:18:50|23474.2|23462.2|23472.8|23460.8|23476.7|23464.7|23472.8|23460.8|1
1768925940000|2026-01-20 16:19:00|23471.4|23459.4|23471.4|23459.4|23472.6|23460.6|23471.4|23459.4|0
1768925950000|2026-01-20 16:19:10|23472.5|23460.5|23472.6|23460.6|23472.6|23460.6|23472.5|23460.5|8
1768925960000|2026-01-20 16:19:20|23472.5|23460.5|23473.7|23461.7|23473.7|23461.7|23472.5|23460.5|1
1768925970000|2026-01-20 16:19:30|23472.6|23460.6|23476.4|23464.4|23477.2|23465.2|23472.6|23460.6|0
1768925980000|2026-01-20 16:19:40|23476.2|23464.2|23476.2|23464.2|23476.4|23464.4|23476.2|23464.2|5
1768925990000|2026-01-20 16:19:50|23477.5|23465.5|23477.5|23465.5|23477.5|23465.5|23477.3|23465.3|1
1768926000000|2026-01-20 16:20:00|23477.3|23465.3|23476.2|23464.2|23477.6|23465.6|23475.1|23463.1|0
1768926010000|2026-01-20 16:20:10|23476.4|23464.4|23478.9|23466.9|23481.2|23469.2|23476.4|23464.4|1
1768926020000|2026-01-20 16:20:20|||||||||5
1768926030000|2026-01-20 16:20:30|23475|23463|23477.5|23465.5|23477.5|23465.5|23475|23463|8
1768926050000|2026-01-20 16:20:50|23473.9|23461.9|23468.7|23456.7|23473.9|23461.9|23468.7|23456.7|10
1768926060000|2026-01-20 16:21:00|23467.6|23455.6|23467.6|23455.6|23468.7|23456.7|23467.6|23455.6|0
1768926070000|2026-01-20 16:21:10|23466.4|23454.4|23463|23451|23466.4|23454.4|23463|23451|7
1768926080000|2026-01-20 16:21:20|23466.7|23454.7|23449.2|23437.2|23466.7|23454.7|23447.8|23435.8|31
1768926090000|2026-01-20 16:21:30|23453|23441|23451.7|23439.7|23456.5|23444.5|23450.5|23438.5|26
1768926100000|2026-01-20 16:21:40|23450.5|23438.5|23448.1|23436.1|23451.9|23439.9|23448.1|23436.1|0
1768926110000|2026-01-20 16:21:50|23450.5|23438.5|23449.2|23437.2|23452.8|23440.8|23449.2|23437.2|0
1768926120000|2026-01-20 16:22:00|23447|23435|23443.1|23431.1|23448.1|23436.1|23443.1|23431.1|10
1768926130000|2026-01-20 16:22:10|23445.5|23433.5|23439.5|23427.5|23446.5|23434.5|23439.4|23427.4|2
1768926140000|2026-01-20 16:22:20|23439.4|23427.4|23439.4|23427.4|23439.4|23427.4|23439.4|23427.4|0
1768926150000|2026-01-20 16:22:30|23439.5|23427.5|23443.1|23431.1|23446.9|23434.9|23439.5|23427.5|0
1768926160000|2026-01-20 16:22:40|23444.4|23432.4|23443.3|23431.3|23444.4|23432.4|23443.1|23431.1|0
1768926170000|2026-01-20 16:22:50|23443.1|23431.1|23438.3|23426.3|23443.3|23431.3|23438.3|23426.3|1
1768926180000|2026-01-20 16:23:00|23438.1|23426.1|23430.6|23418.6|23438.1|23426.1|23426.9|23414.9|19
1768926190000|2026-01-20 16:23:10|23428.1|23416.1|23428.1|23416.1|23428.3|23416.3|23428.1|23416.1|15
1768926200000|2026-01-20 16:23:20|23429.4|23417.4|23428|23416|23429.5|23417.5|23428|23416|0
1768926210000|2026-01-20 16:23:30|23428.1|23416.1|23420.6|23408.6|23428.1|23416.1|23415.8|23403.8|0
1768926220000|2026-01-20 16:23:40|23419.2|23407.2|23420.5|23408.5|23420.5|23408.5|23411.9|23399.9|4
1768926230000|2026-01-20 16:23:50|23420.6|23408.6|23420.5|23408.5|23420.6|23408.6|23418.1|23406.1|5
1768926240000|2026-01-20 16:24:00|23420.6|23408.6|23419.4|23407.4|23420.6|23408.6|23419.2|23407.2|0
1768926250000|2026-01-20 16:24:10|23420.5|23408.5|23423.9|23411.9|23424.1|23412.1|23420.5|23408.5|8
1768926260000|2026-01-20 16:24:20|23421.7|23409.7|23417.8|23405.8|23421.7|23409.7|23415.3|23403.3|5
1768926270000|2026-01-20 16:24:30|23419.1|23407.1|23425.3|23413.3|23425.3|23413.3|23417.8|23405.8|3
1768926280000|2026-01-20 16:24:40|23425.5|23413.5|23425.3|23413.3|23426.7|23414.7|23425.1|23413.1|3
1768926290000|2026-01-20 16:24:50|23425.5|23413.5|23422.8|23410.8|23425.5|23413.5|23421.7|23409.7|2
1768926300000|2026-01-20 16:25:00|23419.2|23407.2|23416.4|23404.4|23419.2|23407.2|23415.3|23403.3|32
1768926310000|2026-01-20 16:25:10|23415.1|23403.1|23408|23396|23415.1|23403.1|23406.4|23394.4|18
1768926320000|2026-01-20 16:25:20|23404.7|23392.7|23395.6|23383.6|23405.5|23393.5|23393.3|23381.3|14
1768926330000|2026-01-20 16:25:30|23398.1|23386.1|23399.5|23387.5|23399.5|23387.5|23398.1|23386.1|0
1768926340000|2026-01-20 16:25:40|23399.2|23387.2|23399.1|23387.1|23399.4|23387.4|23399.1|23387.1|3
1768926350000|2026-01-20 16:25:50|23399.2|23387.2|23398|23386|23399.2|23387.2|23395.9|23383.9|6
1768926360000|2026-01-20 16:26:00|23396.9|23384.9|23394.5|23382.5|23399.1|23387.1|23394.5|23382.5|0
1768926370000|2026-01-20 16:26:10|23393.3|23381.3|23399.8|23387.8|23400.8|23388.8|23393.3|23381.3|11
1768926380000|2026-01-20 16:26:20|23400.9|23388.9|23413.4|23401.4|23413.4|23401.4|23400.9|23388.9|32
1768926390000|2026-01-20 16:26:30|23413.6|23401.6|23413.4|23401.4|23413.6|23401.6|23413.3|23401.3|1
1768926400000|2026-01-20 16:26:40|23412|23400|23408.4|23396.4|23412|23400|23408.3|23396.3|3
1768926410000|2026-01-20 16:26:50|23407.2|23395.2|23408.3|23396.3|23408.4|23396.4|23407.2|23395.2|1
1768926420000|2026-01-20 16:27:00|23407.2|23395.2|23404.7|23392.7|23407.2|23395.2|23404.5|23392.5|3
1768926430000|2026-01-20 16:27:10|23403.6|23391.6|23398.4|23386.4|23403.6|23391.6|23398.4|23386.4|1
1768926440000|2026-01-20 16:27:20|23400.6|23388.6|23406.7|23394.7|23406.7|23394.7|23400.6|23388.6|13
1768926450000|2026-01-20 16:27:30|23405.6|23393.6|23410.6|23398.6|23410.6|23398.6|23405.6|23393.6|0
1768926460000|2026-01-20 16:27:40|23411.9|23399.9|23410.5|23398.5|23413|23401|23409.2|23397.2|1
1768926470000|2026-01-20 16:27:50|23408.3|23396.3|23406.9|23394.9|23408.3|23396.3|23405.6|23393.6|1
1768926480000|2026-01-20 16:28:00|23407|23395|23405.6|23393.6|23408.1|23396.1|23405.6|23393.6|0
1768926490000|2026-01-20 16:28:10|||||||||4
1768926500000|2026-01-20 16:28:20|23404.4|23392.4|23403.3|23391.3|23404.4|23392.4|23403.3|23391.3|0
1768926510000|2026-01-20 16:28:30|23406.6|23394.6|23405.6|23393.6|23406.6|23394.6|23405.6|23393.6|8
1768926520000|2026-01-20 16:28:40|23406.7|23394.7|23405.6|23393.6|23406.7|23394.7|23405.5|23393.5|1
1768926530000|2026-01-20 16:28:50|23406.7|23394.7|23407.8|23395.8|23408|23396|23406.7|23394.7|0
1768926540000|2026-01-20 16:29:00|23407.5|23395.5|23406.6|23394.6|23407.8|23395.8|23406.6|23394.6|1
1768926550000|2026-01-20 16:29:10|23405.2|23393.2|23403|23391|23407.5|23395.5|23403|23391|5
1768926560000|2026-01-20 16:29:20|23405.2|23393.2|23405.3|23393.3|23405.5|23393.5|23403.9|23391.9|1
1768926570000|2026-01-20 16:29:30|23406.4|23394.4|23406.4|23394.4|23406.6|23394.6|23406.4|23394.4|1
1768926580000|2026-01-20 16:29:40|23406.9|23394.9|23417.3|23405.3|23417.3|23405.3|23406.9|23394.9|11
1768926590000|2026-01-20 16:29:50|23418.4|23406.4|23412.7|23400.7|23418.4|23406.4|23412.5|23400.5|0
1768926600000|2026-01-20 16:30:00|23412.3|23400.3|23413.4|23401.4|23414.8|23402.8|23412.3|23400.3|2
1768926610000|2026-01-20 16:30:10|23413.8|23401.8|23415.6|23403.6|23416.1|23404.1|23413.8|23401.8|6
1768926620000|2026-01-20 16:30:20|23412.3|23400.3|23410|23398|23416.3|23400.7|23408.8|23396.3|1
1768926630000|2026-01-20 16:30:30|23409.8|23397.8|23411.1|23399.1|23412.3|23400.3|23407.5|23395.5|2
1768926640000|2026-01-20 16:30:40|23412.5|23400.5|23405.2|23393.2|23412.5|23400.5|23405.2|23393.2|0
1768926650000|2026-01-20 16:30:50|23402.7|23390.7|23403.8|23391.8|23405|23393|23402.7|23390.7|4
1768926660000|2026-01-20 16:31:00|23402.7|23390.7|23402.7|23390.7|23402.7|23390.7|23402.7|23390.7|0
1768926670000|2026-01-20 16:31:10|23396.6|23384.6|23395.5|23383.5|23396.7|23384.7|23395.5|23383.5|4
1768926680000|2026-01-20 16:31:20|23398.1|23386.1|23397|23385|23398.1|23386.1|23397|23385|15
1768926690000|2026-01-20 16:31:30|23396.9|23384.9|23395.2|23383.2|23398.1|23386.1|23395.2|23383.2|12
1768926700000|2026-01-20 16:31:40|23395.3|23383.3|23394.1|23382.1|23395.5|23383.5|23394.1|23382.1|1
1768926710000|2026-01-20 16:31:50|23395.5|23383.5|23395.3|23383.3|23395.5|23383.5|23395.3|23383.3|1
1768926720000|2026-01-20 16:32:00|23394.1|23382.1|23389.2|23377.2|23395.5|23383.5|23389.2|23377.2|19
1768926730000|2026-01-20 16:32:10|23394.1|23382.1|23398|23386|23398|23386|23392.8|23380.8|4
1768926740000|2026-01-20 16:32:20|23398.9|23386.9|23402.7|23390.7|23405|23393|23398.9|23386.9|2
1768926750000|2026-01-20 16:32:30|23402.5|23390.5|23397.5|23385.5|23402.5|23390.5|23397.5|23385.5|0
1768926760000|2026-01-20 16:32:40|23396.3|23384.3|23398.8|23386.8|23398.8|23386.8|23395.2|23383.2|9
1768926770000|2026-01-20 16:32:50|23400.2|23388.2|23398.1|23386.1|23403.3|23391.3|23398.1|23386.1|44
1768926780000|2026-01-20 16:33:00|23397.8|23385.8|23394.5|23382.5|23397.8|23385.8|23394.5|23382.5|3
1768926790000|2026-01-20 16:33:10|23390.6|23378.6|23390.6|23378.6|23390.6|23378.6|23390.6|23378.6|1
1768926810000|2026-01-20 16:33:30|23390.8|23378.8|23392|23380|23392|23380|23390.6|23378.6|0
1768926820000|2026-01-20 16:33:40|23389.9|23377.9|23398.1|23386.1|23398.3|23386.3|23389.2|23377.2|17
1768926840000|2026-01-20 16:34:00|23396.9|23384.9|23398.3|23386.3|23398.3|23386.3|23396.9|23384.9|0
1768926860000|2026-01-20 16:34:20|23399.4|23387.4|23399.4|23387.4|23399.4|23387.4|23398.3|23386.3|2
1768926870000|2026-01-20 16:34:30|23398.3|23386.3|23398.3|23386.3|23399.4|23387.4|23395.5|23383.5|19
1768926880000|2026-01-20 16:34:40|23402.7|23390.7|23405.5|23393.5|23405.6|23393.6|23402.7|23390.7|1
1768926890000|2026-01-20 16:34:50|23404.4|23392.4|23399.6|23387.6|23404.4|23392.4|23399.6|23387.6|0
1768926900000|2026-01-20 16:35:00|23400.6|23388.6|23403|23391|23403|23391|23398.1|23386.1|1
1768926910000|2026-01-20 16:35:10|23401.9|23389.9|23400.6|23388.6|23401.9|23389.9|23400.6|23388.6|0
1768926920000|2026-01-20 16:35:20|23402.8|23390.8|23403.1|23391.1|23403.1|23391.1|23402.8|23390.8|0
1768926930000|2026-01-20 16:35:30|23404.2|23392.2|23403.1|23391.1|23404.2|23392.2|23403.1|23391.1|0
1768926940000|2026-01-20 16:35:40|23404.4|23392.4|23403.3|23391.3|23404.4|23392.4|23403.3|23391.3|12
1768926950000|2026-01-20 16:35:50|23404.2|23392.2|23403.1|23391.1|23404.2|23392.2|23401.9|23389.9|1
1768926960000|2026-01-20 16:36:00|23405.3|23393.3|23405.5|23393.5|23406.7|23394.7|23405.3|23393.3|6
1768926970000|2026-01-20 16:36:10|23406.6|23394.6|23412.7|23400.7|23412.7|23400.7|23406.6|23394.6|5
1768926980000|2026-01-20 16:36:20|23411.6|23399.6|23410.5|23398.5|23411.6|23399.6|23410.5|23398.5|0
1768926990000|2026-01-20 16:36:30|23411.6|23399.6|23415.2|23403.2|23416.4|23404.4|23411.6|23399.6|9
1768927000000|2026-01-20 16:36:40|23416.6|23404.6|23415.5|23403.5|23416.6|23404.6|23415.5|23403.5|2
1768927010000|2026-01-20 16:36:50|23415.3|23403.3|23413|23401|23415.5|23403.5|23413|23401|5
1768927020000|2026-01-20 16:37:00|23415.3|23403.3|23413|23401|23415.5|23403.5|23413|23401|9
1768927040000|2026-01-20 16:37:20|23411.9|23399.9|23405.5|23393.5|23411.9|23399.9|23405.5|23393.5|1
1768927050000|2026-01-20 16:37:30|23405.3|23393.3|23403|23391|23405.3|23393.3|23402.8|23390.8|5
1768927060000|2026-01-20 16:37:40|23402.7|23390.7|23401.9|23389.9|23402.8|23390.8|23401.6|23389.6|3
1768927070000|2026-01-20 16:37:50|23400.8|23388.8|23398.2|23386.2|23400.8|23388.8|23398.2|23386.2|4
1768927080000|2026-01-20 16:38:00|23397.1|23385.1|23397.1|23385.1|23398.2|23386.2|23397.1|23385.1|4
1768927090000|2026-01-20 16:38:10|23396|23384|23394.9|23382.9|23397.2|23385.2|23394.9|23382.9|20
1768927100000|2026-01-20 16:38:20|23396|23384|23398.6|23386.6|23398.6|23386.6|23396|23384|1
1768927110000|2026-01-20 16:38:30|23399.7|23387.7|23402.2|23390.2|23402.2|23390.2|23399.7|23387.7|9
1768927120000|2026-01-20 16:38:40|23403.3|23391.3|23403.3|23391.3|23403.3|23391.3|23403.3|23391.3|0
1768927130000|2026-01-20 16:38:50|23403.6|23391.6|23402.2|23390.2|23404.7|23392.7|23402.2|23390.2|0
1768927140000|2026-01-20 16:39:00|23401.1|23389.1|23399.9|23387.9|23403.6|23391.6|23399.7|23387.7|0
1768927150000|2026-01-20 16:39:10|23399.7|23387.7|23400.8|23388.8|23401.1|23389.1|23398.6|23386.6|0
1768927160000|2026-01-20 16:39:20|23401|23389|23401.1|23389.1|23406|23394|23401|23389|1
1768927170000|2026-01-20 16:39:30|23399.7|23387.7|23403.6|23391.6|23404.7|23392.7|23399.7|23387.7|0
1768927180000|2026-01-20 16:39:40|23404.7|23392.7|23403.5|23391.5|23404.7|23392.7|23403.5|23391.5|1
1768927190000|2026-01-20 16:39:50|23403.6|23391.6|23410.5|23398.5|23410.5|23398.5|23403.3|23391.3|11
1768927200000|2026-01-20 16:40:00|23409.4|23397.4|23411.9|23399.9|23414.1|23402.1|23408.2|23396.2|0
1768927210000|2026-01-20 16:40:10|23413|23401|23404.2|23392.2|23413|23401|23404.2|23392.2|0
1768927220000|2026-01-20 16:40:20|23405.5|23393.5|23403|23391|23405.5|23393.5|23403|23391|0
1768927230000|2026-01-20 16:40:30|23400.5|23388.5|23400.8|23388.8|23400.8|23388.8|23400.5|23388.5|10
1768927240000|2026-01-20 16:40:40|23401.9|23389.9|23410.7|23398.7|23410.7|23398.7|23400.8|23388.8|3
1768927250000|2026-01-20 16:40:50|23409.4|23397.4|23408.3|23396.3|23409.4|23397.4|23405.7|23393.7|1
1768927260000|2026-01-20 16:41:00|23407.2|23395.2|23408.3|23396.3|23409.4|23397.4|23407.2|23395.2|26
1768927270000|2026-01-20 16:41:10|23409.4|23397.4|23410.8|23398.8|23410.8|23398.8|23409.4|23397.4|0
1768927280000|2026-01-20 16:41:20|23411|23399|23412.1|23400.1|23412.1|23400.1|23408.2|23396.2|15
1768927290000|2026-01-20 16:41:30|23417.1|23405.1|23418.3|23406.3|23419.4|23407.4|23416.9|23404.9|10
1768927300000|2026-01-20 16:41:40|23418.5|23406.5|23418.3|23406.3|23418.5|23406.5|23417.1|23405.1|5
1768927310000|2026-01-20 16:41:50|23418.5|23406.5|23419.6|23407.6|23419.6|23407.6|23418.5|23406.5|4
1768927320000|2026-01-20 16:42:00|23420.7|23408.7|23433.3|23421.3|23433.5|23421.5|23420.7|23408.7|20
1768927330000|2026-01-20 16:42:10|23432.2|23420.2|23433.5|23421.5|23436.1|23424.1|23432.2|23420.2|2
1768927340000|2026-01-20 16:42:20|23433.3|23421.3|23433.3|23421.3|23433.6|23421.6|23433.3|23421.3|8
1768927350000|2026-01-20 16:42:30|23432.2|23420.2|23428.3|23416.3|23432.2|23420.2|23427.2|23415.2|0
1768927360000|2026-01-20 16:42:40|23429.4|23417.4|23433.3|23421.3|23433.3|23421.3|23429.4|23417.4|2
1768927370000|2026-01-20 16:42:50|23431|23419|23439|23427|23439|23427|23431|23419|20
1768927380000|2026-01-20 16:43:00|23440|23428|23442.9|23430.9|23444.3|23432.3|23440|23428|13
1768927390000|2026-01-20 16:43:10|23444|23432|23444|23432|23445|23433|23444|23432|2
1768927400000|2026-01-20 16:43:20|23443.8|23431.8|23436|23424|23443.8|23431.8|23436|23424|9
1768927410000|2026-01-20 16:43:30|23436.1|23424.1|23431.1|23419.1|23436.1|23424.1|23431.1|23419.1|0
1768927420000|2026-01-20 16:43:40|23431.5|23419.5|23432.5|23420.5|23432.5|23420.5|23431.1|23419.1|8
1768927430000|2026-01-20 16:43:50|23434.7|23422.7|23431|23419|23436|23424|23430.8|23418.8|12
1768927440000|2026-01-20 16:44:00|23425.8|23413.8|23425.8|23413.8|23425.8|23413.8|23425.8|23413.8|1
1768927450000|2026-01-20 16:44:10|23425.7|23413.7|23425.7|23413.7|23425.7|23413.7|23425.7|23413.7|0
1768927460000|2026-01-20 16:44:20|23425.8|23413.8|23424.6|23412.6|23425.8|23413.8|23424.6|23412.6|0
1768927470000|2026-01-20 16:44:30|23426|23414|23440.8|23428.8|23440.8|23428.8|23426|23414|3
1768927480000|2026-01-20 16:44:40|23441|23429|23441.9|23429.9|23441.9|23429.9|23441|23429|0
1768927490000|2026-01-20 16:44:50|23441.8|23429.8|23440.7|23428.7|23441.8|23429.8|23440.7|23428.7|8
1768927500000|2026-01-20 16:45:00|23440.8|23428.8|23462|23442|23462|23446.2|23440.8|23428.8|9
1768927510000|2026-01-20 16:45:10|23456.6|23444.6|23454.4|23442.4|23462|23446.2|23454.4|23442|0
1768927520000|2026-01-20 16:45:20|23454.3|23442.3|23462|23442|23462|23446.2|23454.1|23438.3|0
1768927530000|2026-01-20 16:45:30|||||||||1
1768927540000|2026-01-20 16:45:40|23452.9|23440.9|23450.6|23430.6|23452.9|23440.9|23442.7|23430.6|21
1768927550000|2026-01-20 16:45:50|23445.4|23433.4|23448.9|23436.9|23451.7|23437.1|23445|23431.7|9
1768927560000|2026-01-20 16:46:00|23450.4|23438.4|23450|23438|23450.4|23438.4|23450|23438|0
1768927570000|2026-01-20 16:46:10|23450.4|23438.4|23452.9|23440.9|23452.9|23440.9|23450|23438|1
1768927580000|2026-01-20 16:46:20|23454.3|23442.3|23455.2|23443.2|23455.4|23443.4|23454.1|23442.1|2
1768927590000|2026-01-20 16:46:30|23459.7|23447.7|23456.1|23444.1|23459.7|23447.7|23456.1|23444.1|0
1768927600000|2026-01-20 16:46:40|23456.4|23444.4|23457.5|23445.5|23457.7|23445.7|23456.4|23444.4|0
1768927610000|2026-01-20 16:46:50|23457.4|23445.4|23455.2|23443.2|23457.4|23445.4|23455|23443|0
1768927620000|2026-01-20 16:47:00|23455.4|23443.4|23462.5|23450.5|23463.8|23451.8|23455.4|23443.4|16
1768927630000|2026-01-20 16:47:10|23462.4|23450.4|23463.8|23451.8|23463.8|23451.8|23462.4|23450.4|0
1768927640000|2026-01-20 16:47:20|23474.9|23462.9|23476.1|23464.1|23476.1|23464.1|23474.9|23462.9|19
1768927650000|2026-01-20 16:47:30|23478|23466|23490.2|23478.2|23491.3|23479.3|23478|23466|20
1768927660000|2026-01-20 16:47:40|23491.3|23479.3|23499.6|23487.6|23499.6|23487.6|23490.2|23478.2|30
1768927670000|2026-01-20 16:47:50|23499.4|23487.4|23503.2|23491.2|23504.3|23492.3|23495.8|23483.8|47
1768927680000|2026-01-20 16:48:00|23507.5|23495.5|23522.7|23510.7|23522.7|23510.7|23505.8|23493.8|43
1768927690000|2026-01-20 16:48:10|23520.4|23508.4|23521.6|23509.6|23522.7|23510.7|23515.5|23503.5|15
1768927700000|2026-01-20 16:48:20|23521.8|23509.8|23505.2|23493.2|23521.8|23509.8|23505.2|23493.2|18
1768927710000|2026-01-20 16:48:30|23503|23491|23507.7|23495.7|23507.7|23495.7|23502.9|23490.9|6
1768927720000|2026-01-20 16:48:40|23499.1|23487.1|23497.9|23485.9|23499.1|23487.1|23497.9|23485.9|4
1768927730000|2026-01-20 16:48:50|23495.2|23483.2|23488|23476|23495.2|23483.2|23484.3|23472.3|6
1768927740000|2026-01-20 16:49:00|23486.8|23474.8|23491.8|23479.8|23491.8|23479.8|23486.8|23474.8|8
1768927750000|2026-01-20 16:49:10|23490.5|23478.5|23489.3|23477.3|23490.5|23478.5|23486.8|23474.8|0
1768927760000|2026-01-20 16:49:20|23489|23477|23489.1|23477.1|23490.4|23478.4|23486.6|23474.6|0
1768927770000|2026-01-20 16:49:30|23489.3|23477.3|23489.3|23477.3|23490.5|23478.5|23489.3|23477.3|1
1768927780000|2026-01-20 16:49:40|23486.8|23474.8|23486.8|23474.8|23487.9|23475.9|23485.4|23473.4|2
1768927790000|2026-01-20 16:49:50|23491.6|23479.6|23490.4|23478.4|23491.6|23479.6|23489|23477|5
1768927800000|2026-01-20 16:50:00|23489.3|23477.3|23490.4|23478.4|23490.4|23478.4|23489|23477|0
1768927810000|2026-01-20 16:50:10|23490.2|23478.2|23489|23477|23491.6|23479.6|23489|23477|0
1768927820000|2026-01-20 16:50:20|23487.9|23475.9|23489|23477|23489.3|23477.3|23487.7|23475.7|0
1768927830000|2026-01-20 16:50:30|23489.3|23477.3|23490.1|23478.1|23493.6|23481.6|23489.3|23477.3|4
1768927840000|2026-01-20 16:50:40|23490.4|23478.4|23492.9|23480.9|23496.1|23484.1|23490.1|23478.1|11
1768927850000|2026-01-20 16:50:50|23492.7|23480.7|23487.9|23475.9|23492.7|23480.7|23487.9|23475.9|0
1768927860000|2026-01-20 16:51:00|23487.1|23475.1|23490.4|23478.4|23491.6|23479.6|23486.6|23474.6|0
1768927870000|2026-01-20 16:51:10|23494|23482|23493.8|23481.8|23494|23482|23492.7|23480.7|1
1768927880000|2026-01-20 16:51:20|23492.6|23480.6|23491.5|23479.5|23492.7|23480.7|23490.1|23478.1|0
1768927890000|2026-01-20 16:51:30|23490.4|23478.4|23486.5|23474.5|23490.4|23478.4|23486.5|23474.5|1
1768927900000|2026-01-20 16:51:40|23487.6|23475.6|23486.5|23474.5|23487.6|23475.6|23485.2|23473.2|0
1768927910000|2026-01-20 16:51:50|23485.2|23473.2|23485.2|23473.2|23485.2|23473.2|23485.2|23473.2|0
1768927920000|2026-01-20 16:52:00|23484.7|23472.7|23480.5|23468.5|23484.7|23472.7|23480.4|23468.4|2
1768927930000|2026-01-20 16:52:10|23480.4|23468.4|23467.9|23455.9|23480.4|23468.4|23465.5|23453.5|9
1768927940000|2026-01-20 16:52:20|23469.1|23457.1|23470.4|23458.4|23470.5|23458.5|23469.1|23457.1|0
1768927950000|2026-01-20 16:52:30|23472.9|23460.9|23474.3|23462.3|23474.3|23462.3|23472.9|23460.9|1
1768927960000|2026-01-20 16:52:40|23474.1|23462.1|23476.6|23464.6|23477.7|23465.7|23472.9|23460.9|0
1768927970000|2026-01-20 16:52:50|23475.5|23463.5|23473.2|23461.2|23478|23466|23473.2|23461.2|4
1768927980000|2026-01-20 16:53:00|23471.8|23459.8|23477.9|23465.9|23477.9|23465.9|23471.8|23459.8|0
1768927990000|2026-01-20 16:53:10|23476.8|23464.8|23475.4|23463.4|23478.2|23466.2|23475.4|23463.4|0
1768928010000|2026-01-20 16:53:30|23475.5|23463.5|23481.8|23469.8|23481.8|23469.8|23475.5|23463.5|0
1768928020000|2026-01-20 16:53:40|23482.9|23470.9|23485.7|23473.7|23485.7|23473.7|23482.9|23470.9|9
1768928030000|2026-01-20 16:53:50|23485.5|23473.5|23479|23467|23485.5|23473.5|23479|23467|0
1768928040000|2026-01-20 16:54:00|23476.8|23464.8|23472.9|23460.9|23476.8|23464.8|23472.9|23460.9|1
1768928050000|2026-01-20 16:54:10|23473|23461|23475.2|23463.2|23476.5|23464.5|23472.9|23460.9|1
1768928060000|2026-01-20 16:54:20|23475.1|23463.1|23474.1|23462.1|23475.1|23463.1|23474.1|23462.1|0
1768928070000|2026-01-20 16:54:30|23472.9|23460.9|23471.8|23459.8|23474|23462|23471.6|23459.6|0
1768928080000|2026-01-20 16:54:40|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|0
1768928090000|2026-01-20 16:54:50|23472.7|23460.7|23472.9|23460.9|23472.9|23460.9|23472.7|23460.7|7
1768928100000|2026-01-20 16:55:00|23472.7|23460.7|23462.6|23450.6|23472.7|23460.7|23458.7|23446.7|65
1768928110000|2026-01-20 16:55:10|23462.7|23450.7|23449.6|23437.6|23462.7|23450.7|23449.6|23437.6|7
1768928120000|2026-01-20 16:55:20|23449.7|23437.7|23457.4|23445.4|23457.4|23445.4|23449|23437|25
1768928130000|2026-01-20 16:55:30|23457.6|23445.6|23452.4|23440.4|23457.6|23445.6|23452.4|23440.4|11
1768928140000|2026-01-20 16:55:40|23453.5|23441.5|23453.5|23441.5|23454.9|23442.9|23451.9|23439.9|4
1768928150000|2026-01-20 16:55:50|23453.7|23441.7|23461.2|23449.2|23461.2|23449.2|23453.7|23441.7|8
1768928160000|2026-01-20 16:56:00|23459.9|23447.9|23458.7|23446.7|23459.9|23447.9|23453.8|23441.8|0
1768928170000|2026-01-20 16:56:10|23457.6|23445.6|23455.1|23443.1|23460.1|23448.1|23455.1|23443.1|0
1768928180000|2026-01-20 16:56:20|23452.7|23440.7|23453.7|23441.7|23453.7|23441.7|23450.1|23438.1|1
1768928190000|2026-01-20 16:56:30|23453.8|23441.8|23453.7|23441.7|23455.2|23443.2|23453.5|23441.5|0
1768928200000|2026-01-20 16:56:40|23451.5|23439.5|23445.1|23433.1|23451.5|23439.5|23445.1|23433.1|0
1768928220000|2026-01-20 16:57:00|23444.9|23432.9|23427.9|23415.9|23444.9|23432.9|23427.9|23415.9|3
1768928230000|2026-01-20 16:57:10|23427.7|23415.7|23420.4|23408.4|23427.7|23415.7|23420.4|23408.4|4
1768928240000|2026-01-20 16:57:20|23424|23412|23421.5|23409.5|23424|23412|23421.5|23409.5|2
1768928250000|2026-01-20 16:57:30|23425.6|23405.6|23426.6|23414.6|23426.6|23414.6|23422.9|23405.6|8
1768928260000|2026-01-20 16:57:40|23427.7|23415.7|23425.2|23413.2|23429|23417|23425.2|23413.2|11
1768928270000|2026-01-20 16:57:50|23426.3|23414.3|23430.1|23418.1|23430.1|23418.1|23426.3|23414.3|1
1768928280000|2026-01-20 16:58:00|23430.2|23418.2|23435.1|23423.1|23435.1|23423.1|23430.2|23418.2|0
1768928290000|2026-01-20 16:58:10|23434|23422|23430.1|23418.1|23434|23422|23430.1|23418.1|0
1768928300000|2026-01-20 16:58:20|23429|23417|23425.2|23413.2|23429|23417|23425.1|23413.1|0
1768928310000|2026-01-20 16:58:30|23425.4|23413.4|23428.7|23416.7|23428.7|23416.7|23425.4|23413.4|1
1768928320000|2026-01-20 16:58:40|23427.3|23415.3|23427.3|23415.3|23428.4|23416.4|23426.2|23414.2|5
1768928330000|2026-01-20 16:58:50|23427.4|23415.4|23427.6|23415.6|23429.8|23417.8|23427.3|23415.3|4
1768928340000|2026-01-20 16:59:00|23427.7|23415.7|23436|23424|23436|23424|23427.7|23415.7|0
1768928350000|2026-01-20 16:59:10|23434.8|23422.8|23434.8|23422.8|23434.8|23422.8|23432.3|23420.3|1
1768928360000|2026-01-20 16:59:20|23431.5|23419.5|23433.7|23421.7|23436.2|23424.2|23431|23419|13
1768928370000|2026-01-20 16:59:30|23432.6|23420.6|23434.9|23422.9|23434.9|23422.9|23431.2|23419.2|4
1768928380000|2026-01-20 16:59:40|23434.8|23422.8|23434.8|23422.8|23434.9|23422.9|23434.8|23422.8|0
1768928390000|2026-01-20 16:59:50|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|23434.9|23422.9|0
1768928400000|2026-01-20 17:00:00|23434.8|23422.8|23432.1|23420.1|23434.8|23422.8|23431|23419|1
1768928410000|2026-01-20 17:00:10|23427.3|23415.3|23424.8|23412.8|23430|23415.3|23424.8|23410|0
1768928420000|2026-01-20 17:00:20|23426.9|23414.9|23425.9|23413.9|23429.8|23417.8|23425.1|23413.1|13
1768928430000|2026-01-20 17:00:30|23426.9|23414.9|23432.3|23420.3|23432.3|23420.3|23424.8|23412.8|5
1768928450000|2026-01-20 17:00:50|23432.1|23420.1|23436.9|23424.9|23438.4|23426.4|23432.1|23420.1|0
1768928460000|2026-01-20 17:01:00|23438.4|23426.4|23438.4|23426.4|23438.4|23426.4|23438.4|23426.4|0
1768928470000|2026-01-20 17:01:10|23440.5|23428.5|23447|23435|23447|23435|23440.5|23428.5|12
1768928480000|2026-01-20 17:01:20|23447.1|23435.1|23445.9|23433.9|23447.1|23435.1|23445.9|23433.9|5
1768928490000|2026-01-20 17:01:30|23442.3|23430.3|23444.5|23432.5|23444.5|23432.5|23439.8|23427.8|1
1768928500000|2026-01-20 17:01:40|23444.6|23432.6|23444.5|23432.5|23447|23435|23444.5|23432.5|4
1768928510000|2026-01-20 17:01:50|23445.7|23433.7|23446.8|23434.8|23446.8|23434.8|23445.7|23433.7|0
1768928520000|2026-01-20 17:02:00|23444.6|23432.6|23444.5|23432.5|23446.8|23434.8|23444.5|23432.5|0
1768928530000|2026-01-20 17:02:10|23444.3|23432.3|23444.3|23432.3|23444.5|23432.5|23444.3|23432.3|8
1768928540000|2026-01-20 17:02:20|23444.5|23432.5|23444.5|23432.5|23444.5|23432.5|23444.3|23432.3|0
1768928550000|2026-01-20 17:02:30|||||||||1
1768928560000|2026-01-20 17:02:40|23442.1|23430.1|23442.1|23430.1|23442.1|23430.1|23442.1|23430.1|5
1768928570000|2026-01-20 17:02:50|23442|23430|23442.1|23430.1|23442.1|23430.1|23442|23430|1
1768928580000|2026-01-20 17:03:00|23443.2|23431.2|23442.1|23430.1|23443.2|23431.2|23442.1|23430.1|1
1768928590000|2026-01-20 17:03:10|23442|23430|23446.8|23434.8|23447|23435|23442|23430|0
1768928600000|2026-01-20 17:03:20|23446.6|23434.6|23449.5|23437.5|23449.5|23437.5|23444.3|23432.3|12
1768928620000|2026-01-20 17:03:40|23449.3|23437.3|23447|23435|23449.3|23437.3|23445.5|23433.5|0
1768928630000|2026-01-20 17:03:50|23446.8|23434.8|23447.1|23435.1|23447.1|23435.1|23446.8|23434.8|59
1768928640000|2026-01-20 17:04:00|23447|23435|23446.8|23434.8|23447|23435|23446.8|23434.8|0
1768928650000|2026-01-20 17:04:10|23441.8|23429.8|23441.8|23429.8|23441.8|23429.8|23441.8|23429.8|3
1768928660000|2026-01-20 17:04:20|||||||||7
1768928670000|2026-01-20 17:04:30|23448.1|23436.1|23453.2|23441.2|23453.2|23441.2|23447.9|23435.9|2
1768928680000|2026-01-20 17:04:40|23452|23440|23450.4|23438.4|23452|23440|23449.3|23437.3|1
1768928690000|2026-01-20 17:04:50|23449.3|23437.3|23454.3|23442.3|23454.3|23442.3|23449.3|23437.3|3
1768928700000|2026-01-20 17:05:00|23453.2|23441.2|23452|23440|23453.2|23441.2|23452|23440|1
1768928710000|2026-01-20 17:05:10|23454.1|23442.1|23451.8|23439.8|23454.3|23442.3|23451.8|23439.8|0
1768928720000|2026-01-20 17:05:20|23452|23440|23456.8|23444.8|23457|23445|23452|23440|9
1768928730000|2026-01-20 17:05:30|23455.6|23443.6|23459.3|23447.3|23459.3|23447.3|23454.5|23442.5|2
1768928740000|2026-01-20 17:05:40|23480.4|23468.4|23483.1|23471.1|23483.1|23471.1|23480.4|23468.4|19
1768928750000|2026-01-20 17:05:50|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|1
1768928760000|2026-01-20 17:06:00|23480.6|23468.6|23480.2|23468.2|23484|23472|23480.2|23468.2|2
1768928770000|2026-01-20 17:06:10|23479.1|23467.1|23481.5|23469.5|23481.5|23469.5|23476.8|23464.8|24
1768928780000|2026-01-20 17:06:20|23480.4|23468.4|23480.2|23468.2|23481.5|23469.5|23477.9|23465.9|2
1768928790000|2026-01-20 17:06:30|23481.5|23469.5|23481.5|23469.5|23481.5|23469.5|23481.5|23469.5|1
1768928800000|2026-01-20 17:06:40|||||||||2
1768928820000|2026-01-20 17:07:00|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|23480.2|23468.2|3
1768928830000|2026-01-20 17:07:10|23479.2|23467.2|23479.3|23467.3|23481.5|23469.5|23479.2|23467.2|8
1768928840000|2026-01-20 17:07:20|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|2
1768928850000|2026-01-20 17:07:30|23480.7|23468.7|23477.9|23465.9|23481.7|23469.7|23477|23465|8
1768928860000|2026-01-20 17:07:40|23476.8|23464.8|23474.3|23462.3|23476.8|23464.8|23474.3|23462.3|0
1768928870000|2026-01-20 17:07:50|23472|23460|23472|23460|23472|23460|23472|23460|3
1768928880000|2026-01-20 17:08:00|23473.1|23461.1|23473.2|23461.2|23475.4|23463.4|23473.1|23461.1|7
1768928890000|2026-01-20 17:08:10|23473.1|23461.1|23470.7|23458.7|23473.1|23461.1|23470.7|23458.7|1
1768928900000|2026-01-20 17:08:20|23471.8|23459.8|23474.3|23462.3|23474.3|23462.3|23469.6|23457.6|1
1768928920000|2026-01-20 17:08:40|23475.4|23463.4|23474.3|23462.3|23475.4|23463.4|23474.2|23462.2|1
1768928930000|2026-01-20 17:08:50|23475.2|23463.2|23474.2|23462.2|23475.2|23463.2|23474.2|23462.2|1
1768928940000|2026-01-20 17:09:00|23474.3|23462.3|23485.5|23465.5|23485.5|23465.5|23474.3|23462.3|8
1768928950000|2026-01-20 17:09:10|23480.2|23468.2|23479.2|23467.2|23480.4|23468.4|23479.2|23467.2|1
1768928960000|2026-01-20 17:09:20|23479|23467|23479|23467|23479|23467|23479|23467|0
1768928970000|2026-01-20 17:09:30|23476.7|23464.7|23479|23467|23479|23467|23476.7|23464.7|0
1768928980000|2026-01-20 17:09:40|23477.6|23465.6|23474.2|23462.2|23477.6|23465.6|23474.2|23462.2|0
1768928990000|2026-01-20 17:09:50|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|7
1768929000000|2026-01-20 17:10:00|23475.3|23463.3|23471.8|23459.8|23475.4|23463.4|23471.8|23459.8|0
1768929010000|2026-01-20 17:10:10|23478.8|23466.8|23478.8|23466.8|23479|23467|23478.8|23466.8|0
1768929020000|2026-01-20 17:10:20|23479|23467|23481.8|23469.8|23485.1|23473.1|23478.8|23466.8|1
1768929030000|2026-01-20 17:10:30|23482.9|23470.9|23481.8|23469.8|23482.9|23470.9|23481.8|23469.8|0
1768929040000|2026-01-20 17:10:40|23479.6|23467.6|23479.2|23467.2|23479.6|23467.6|23479.2|23467.2|8
1768929050000|2026-01-20 17:10:50|23476.8|23464.8|23480.4|23468.4|23484|23472|23476.7|23464.7|2
1768929060000|2026-01-20 17:11:00|23480.3|23468.3|23478.1|23466.1|23480.3|23468.3|23477.9|23465.9|0
1768929070000|2026-01-20 17:11:10|23478.2|23466.2|23481.7|23469.7|23481.7|23469.7|23478.2|23466.2|12
1768929080000|2026-01-20 17:11:20|23482|23470|23482.9|23470.9|23486.7|23474.7|23482|23470|1
1768929090000|2026-01-20 17:11:30|23481.8|23469.8|23485.5|23465.5|23485.5|23470.8|23481.7|23465.5|0
1768929100000|2026-01-20 17:11:40|23479.5|23467.5|23480.6|23468.6|23481.7|23469.7|23479.5|23467.5|7
1768929110000|2026-01-20 17:11:50|23480.9|23468.9|23481.7|23469.7|23484.4|23469.7|23480.3|23464.4|1
1768929120000|2026-01-20 17:12:00|23480.6|23468.6|23481.7|23469.7|23481.7|23469.7|23480.6|23468.6|1
1768929130000|2026-01-20 17:12:10|23484.4|23464.4|23481.5|23469.5|23484.4|23469.5|23479|23464.4|14
1768929140000|2026-01-20 17:12:20|23482.6|23470.6|23481.5|23469.5|23482.6|23470.6|23481.4|23469.4|0
1768929150000|2026-01-20 17:12:30|23480.3|23468.3|23481.5|23469.5|23481.5|23469.5|23479|23467|0
1768929160000|2026-01-20 17:12:40|23482.6|23470.6|23483.9|23471.9|23483.9|23471.9|23482.6|23470.6|10
1768929170000|2026-01-20 17:12:50|23484|23472|23482.6|23470.6|23484|23472|23482.6|23470.6|1
1768929180000|2026-01-20 17:13:00|23481.5|23469.5|23481.5|23469.5|23481.5|23469.5|23481.5|23469.5|1
1768929190000|2026-01-20 17:13:10|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|0
1768929200000|2026-01-20 17:13:20|23484|23472|23489|23477|23489|23477|23484|23472|1
1768929210000|2026-01-20 17:13:30|23493.7|23481.7|23488.9|23476.9|23493.7|23481.7|23488.9|23476.9|1
1768929220000|2026-01-20 17:13:40|23485.6|23473.6|23486.4|23474.4|23486.4|23474.4|23485.3|23473.3|0
1768929230000|2026-01-20 17:13:50|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|8
1768929240000|2026-01-20 17:14:00|23484.3|23472.3|23484.2|23472.2|23486.7|23474.7|23484.2|23472.2|37
1768929260000|2026-01-20 17:14:20|23481.8|23469.8|23480.6|23468.6|23481.8|23469.8|23480.4|23468.4|0
1768929270000|2026-01-20 17:14:30|23479.2|23467.2|23479|23467|23479.2|23467.2|23479|23467|1
1768929280000|2026-01-20 17:14:40|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|1
1768929300000|2026-01-20 17:15:00|23480.3|23468.3|23484|23472|23484|23472|23479.2|23467.2|4
1768929310000|2026-01-20 17:15:10|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|0
1768929320000|2026-01-20 17:15:20|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|8
1768929330000|2026-01-20 17:15:30|23486.2|23474.2|23483.9|23471.9|23486.2|23474.2|23483.7|23471.7|2
1768929340000|2026-01-20 17:15:40|||||||||2
1768929350000|2026-01-20 17:15:50|23484|23472|23486.4|23474.4|23486.4|23474.4|23481.4|23469.4|1
1768929360000|2026-01-20 17:16:00|23490.3|23478.3|23491.4|23479.4|23491.4|23479.4|23490.3|23478.3|0
1768929370000|2026-01-20 17:16:10|23491.5|23479.5|23488.7|23476.7|23491.5|23479.5|23488.7|23476.7|1
1768929380000|2026-01-20 17:16:20|23487.6|23475.6|23486.4|23474.4|23488.9|23476.9|23482.6|23470.6|4
1768929390000|2026-01-20 17:16:30|23486.2|23474.2|23486.4|23474.4|23486.4|23474.4|23486.2|23474.2|0
1768929400000|2026-01-20 17:16:40|23486.2|23474.2|23483.9|23471.9|23486.2|23474.2|23483.9|23471.9|7
1768929410000|2026-01-20 17:16:50|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|1
1768929420000|2026-01-20 17:17:00|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|0
1768929430000|2026-01-20 17:17:10|23483.7|23471.7|23483.9|23471.9|23483.9|23471.9|23483.7|23471.7|0
1768929450000|2026-01-20 17:17:30|23485|23473|23483.9|23471.9|23485.1|23473.1|23483.9|23471.9|0
1768929460000|2026-01-20 17:17:40|23484|23472|23487.5|23475.5|23487.5|23475.5|23484|23472|3
1768929470000|2026-01-20 17:17:50|23488.7|23476.7|23488.7|23476.7|23488.7|23476.7|23487.5|23475.5|0
1768929480000|2026-01-20 17:18:00|23485.3|23473.3|23486.4|23474.4|23488.9|23476.9|23485.3|23473.3|13
1768929490000|2026-01-20 17:18:10|23485.3|23473.3|23486.4|23474.4|23488.9|23476.9|23485.3|23473.3|3
1768929510000|2026-01-20 17:18:30|||||||||1
1768929540000|2026-01-20 17:19:00|23486.2|23474.2|23480.1|23468.1|23486.2|23474.2|23480.1|23468.1|7
1768929560000|2026-01-20 17:19:20|23479|23467|23472.9|23460.9|23479|23467|23472.9|23460.9|6
1768929570000|2026-01-20 17:19:30|23474|23462|23474.2|23462.2|23475.1|23463.1|23474|23462|0
1768929580000|2026-01-20 17:19:40|23475.3|23463.3|23475.3|23463.3|23475.3|23463.3|23475.3|23463.3|1
1768929600000|2026-01-20 17:20:00|23474.2|23462.2|23474|23462|23474.2|23462.2|23474|23462|0
1768929610000|2026-01-20 17:20:10|23474.2|23462.2|23474|23462|23474.2|23462.2|23474|23462|10
1768929620000|2026-01-20 17:20:20|23474.2|23462.2|23475.4|23463.4|23477.6|23465.6|23474.2|23462.2|0
1768929630000|2026-01-20 17:20:30|23476.5|23464.5|23476.2|23464.2|23481.4|23469.4|23476.2|23464.2|3
1768929650000|2026-01-20 17:20:50|||||||||1
1768929660000|2026-01-20 17:21:00|||||||||5
1768929680000|2026-01-20 17:21:20|23476.4|23464.4|23481.2|23469.2|23481.2|23469.2|23476.2|23464.2|11
1768929690000|2026-01-20 17:21:30|23480.1|23468.1|23483.9|23471.9|23483.9|23471.9|23480.1|23468.1|0
1768929700000|2026-01-20 17:21:40|23483.7|23471.7|23482.6|23470.6|23483.7|23471.7|23482.6|23470.6|0
1768929710000|2026-01-20 17:21:50|23485.1|23473.1|23486.2|23474.2|23486.4|23474.4|23483.9|23471.9|0
1768929720000|2026-01-20 17:22:00|23486.4|23474.4|23486.2|23474.2|23486.4|23474.4|23486.2|23474.2|0
1768929730000|2026-01-20 17:22:10|23486.4|23474.4|23486.2|23474.2|23486.4|23474.4|23486.2|23474.2|5
1768929740000|2026-01-20 17:22:20|23483.9|23471.9|23488.7|23476.7|23488.7|23476.7|23483.9|23471.9|8
1768929750000|2026-01-20 17:22:30|23488.6|23476.6|23485.1|23473.1|23488.6|23476.6|23485.1|23473.1|0
1768929760000|2026-01-20 17:22:40|23483.9|23471.9|23483.9|23471.9|23485|23473|23483.9|23471.9|0
1768929780000|2026-01-20 17:23:00|23483.7|23471.7|23484|23472|23486.5|23474.5|23483.7|23471.7|0
1768929790000|2026-01-20 17:23:10|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|0
1768929800000|2026-01-20 17:23:20|23483.7|23471.7|23483.9|23471.9|23483.9|23471.9|23483.7|23471.7|6
1768929810000|2026-01-20 17:23:30|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|0
1768929820000|2026-01-20 17:23:40|23478.9|23466.9|23479|23467|23479|23467|23478.9|23466.9|0
1768929830000|2026-01-20 17:23:50|23479.2|23467.2|23479|23467|23479.2|23467.2|23479|23467|0
1768929840000|2026-01-20 17:24:00|23480.1|23468.1|23486.4|23474.4|23486.4|23474.4|23480.1|23468.1|0
1768929850000|2026-01-20 17:24:10|23486.2|23474.2|23483.7|23471.7|23487.6|23475.6|23481.4|23469.4|0
1768929860000|2026-01-20 17:24:20|23485.9|23473.9|23487.6|23475.6|23487.6|23475.6|23485.9|23473.9|2
1768929870000|2026-01-20 17:24:30|||||||||8
1768929880000|2026-01-20 17:24:40|23484|23472|23482.5|23470.5|23484|23472|23481.4|23469.4|1
1768929890000|2026-01-20 17:24:50|23486.6|23466.6|23476.5|23464.5|23486.6|23471.9|23475.6|23463.6|2
1768929900000|2026-01-20 17:25:00|23475.4|23463.4|23476.7|23464.7|23476.7|23464.7|23475.4|23463.4|1
1768929910000|2026-01-20 17:25:10|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|23477.9|23465.9|1
1768929920000|2026-01-20 17:25:20|23479|23467|23478.9|23466.9|23479|23467|23478.9|23466.9|2
1768929930000|2026-01-20 17:25:30|23479|23467|23476.7|23464.7|23485.5|23469.7|23476.4|23464.4|0
1768929940000|2026-01-20 17:25:40|23476.4|23464.4|23476.5|23464.5|23476.5|23464.5|23475.3|23463.3|6
1768929950000|2026-01-20 17:25:50|23477.6|23465.6|23481.7|23469.7|23481.7|23469.7|23477.6|23465.6|0
1768929960000|2026-01-20 17:26:00|23481.4|23469.4|23486.4|23474.4|23486.5|23474.5|23481.4|23469.4|0
1768929970000|2026-01-20 17:26:10|23483.9|23471.9|23483.9|23471.9|23484.2|23472.2|23483.9|23471.9|0
1768929980000|2026-01-20 17:26:20|23484.2|23472.2|23480.3|23468.3|23484.2|23472.2|23480.3|23468.3|0
1768929990000|2026-01-20 17:26:30|23481.4|23469.4|23480.1|23468.1|23481.7|23469.7|23480.1|23468.1|1
1768930000000|2026-01-20 17:26:40|23479|23467|23471.9|23459.9|23479|23467|23471.7|23459.7|13
1768930010000|2026-01-20 17:26:50|23471.7|23459.7|23471.9|23459.9|23471.9|23459.9|23470.5|23458.5|9
1768930020000|2026-01-20 17:27:00|23464|23452|23466.7|23454.7|23466.7|23454.7|23464|23452|55
1768930030000|2026-01-20 17:27:10|23466.5|23454.5|23466.7|23454.7|23466.7|23454.7|23466.2|23454.2|0
1768930040000|2026-01-20 17:27:20|23467.8|23455.8|23466.5|23454.5|23467.8|23455.8|23466.5|23454.5|0
1768930050000|2026-01-20 17:27:30|23466.4|23454.4|23464.2|23452.2|23466.4|23454.4|23464.2|23452.2|0
1768930060000|2026-01-20 17:27:40|23464|23452|23462.8|23450.8|23464|23452|23462.8|23450.8|0
1768930070000|2026-01-20 17:27:50|23463|23451|23466.5|23454.5|23467.6|23455.6|23463|23451|6
1768930080000|2026-01-20 17:28:00|23466.7|23454.7|23466.7|23454.7|23466.7|23454.7|23466.4|23454.4|0
1768930090000|2026-01-20 17:28:10|23466.5|23454.5|23466.5|23454.5|23466.5|23454.5|23466.5|23454.5|0
1768930100000|2026-01-20 17:28:20|23466.4|23454.4|23466.4|23454.4|23466.5|23454.5|23466.4|23454.4|0
1768930110000|2026-01-20 17:28:30|23466.5|23454.5|23466.5|23454.5|23466.5|23454.5|23466.5|23454.5|0
1768930120000|2026-01-20 17:28:40|23466.7|23454.7|23465.3|23453.3|23466.7|23454.7|23465.3|23453.3|1
1768930130000|2026-01-20 17:28:50|23466.5|23454.5|23466.4|23454.4|23467.8|23455.8|23466.4|23454.4|0
1768930140000|2026-01-20 17:29:00|23465.1|23453.1|23472.6|23460.6|23473.9|23461.9|23465.1|23453.1|7
1768930150000|2026-01-20 17:29:10|23472.8|23460.8|23476.2|23464.2|23477.5|23465.5|23472.8|23460.8|1
1768930160000|2026-01-20 17:29:20|23476.4|23464.4|23473.9|23461.9|23476.6|23464.6|23473.9|23461.9|8
1768930170000|2026-01-20 17:29:30|23475.1|23463.1|23475.1|23463.1|23475.1|23463.1|23475.1|23463.1|0
1768930180000|2026-01-20 17:29:40|23474.1|23462.1|23472.6|23460.6|23474.1|23462.1|23472.6|23460.6|0
1768930190000|2026-01-20 17:29:50|23468.9|23456.9|23470|23458|23471.4|23459.4|23468.9|23456.9|5
1768930200000|2026-01-20 17:30:00|23468.9|23456.9|23466.6|23454.6|23468.9|23456.9|23466.6|23454.6|0
1768930210000|2026-01-20 17:30:10|23466.4|23454.4|23467.6|23455.6|23467.6|23455.6|23466.4|23454.4|0
1768930220000|2026-01-20 17:30:20|23468.7|23456.7|23468.7|23456.7|23468.7|23456.7|23468.7|23456.7|0
1768930230000|2026-01-20 17:30:30|23467.6|23455.6|23465.1|23453.1|23467.6|23455.6|23464.1|23452.1|5
1768930240000|2026-01-20 17:30:40|23463.9|23451.9|23463.9|23451.9|23463.9|23451.9|23463.9|23451.9|0
1768930260000|2026-01-20 17:31:00|||||||||1
1768930270000|2026-01-20 17:31:10|23463.7|23451.7|23464.1|23452.1|23464.1|23452.1|23463.7|23451.7|0
1768930280000|2026-01-20 17:31:20|23465.1|23453.1|23466.1|23454.1|23466.6|23454.6|23465.1|23453.1|4
1768930290000|2026-01-20 17:31:30|23463.6|23451.6|23463.6|23451.6|23463.6|23451.6|23463.6|23451.6|1
1768930310000|2026-01-20 17:31:50|23463.4|23451.4|23462.3|23450.3|23463.4|23451.4|23462.3|23450.3|5
1768930320000|2026-01-20 17:32:00|23453.6|23441.6|23453.4|23441.4|23453.6|23441.6|23451.2|23439.2|1
1768930330000|2026-01-20 17:32:10|23453.6|23441.6|23446.1|23434.1|23453.6|23441.6|23446.1|23434.1|12
1768930340000|2026-01-20 17:32:20|23445.9|23433.9|23451.1|23439.1|23451.2|23439.2|23445.9|23433.9|3
1768930350000|2026-01-20 17:32:30|23448.6|23436.6|23448.6|23436.6|23451.1|23439.1|23444.8|23432.8|0
1768930360000|2026-01-20 17:32:40|23450.9|23438.9|23474.7|23462.7|23474.7|23462.7|23450.9|23438.9|11
1768930370000|2026-01-20 17:32:50|23474.8|23462.8|23473.6|23461.6|23475|23463|23473.6|23461.6|5
1768930380000|2026-01-20 17:33:00|23468.7|23456.7|23472.2|23460.2|23472.2|23460.2|23468.6|23456.6|1
1768930390000|2026-01-20 17:33:10|23474.8|23462.8|23465|23453|23474.8|23462.8|23464.8|23452.8|4
1768930400000|2026-01-20 17:33:20|23464.7|23452.7|23463.6|23451.6|23464.7|23452.7|23463.6|23451.6|0
1768930420000|2026-01-20 17:33:40|23463.7|23451.7|23466.1|23454.1|23467.5|23455.5|23463.7|23451.7|5
1768930430000|2026-01-20 17:33:50|23465.9|23453.9|23459.7|23447.7|23465.9|23453.9|23458.6|23446.6|0
1768930440000|2026-01-20 17:34:00|23458.6|23446.6|23463.6|23451.6|23464.7|23452.7|23458.6|23446.6|0
1768930450000|2026-01-20 17:34:10|||||||||1
1768930470000|2026-01-20 17:34:30|23463.4|23451.4|23463.6|23451.6|23463.6|23451.6|23460.9|23448.9|0
1768930480000|2026-01-20 17:34:40|23462.3|23450.3|23461.1|23449.1|23462.3|23450.3|23461.1|23449.1|5
1768930490000|2026-01-20 17:34:50|23458.6|23446.6|23456.1|23444.1|23458.6|23446.6|23456.1|23444.1|0
1768930500000|2026-01-20 17:35:00|23456.3|23444.3|23458.6|23446.6|23458.6|23446.6|23456.3|23444.3|5
1768930510000|2026-01-20 17:35:10|23454.7|23442.7|23452.5|23440.5|23454.7|23442.7|23452.3|23440.3|5
1768930520000|2026-01-20 17:35:20|23454.8|23442.8|23453.4|23441.4|23455.9|23443.9|23453.4|23441.4|11
1768930530000|2026-01-20 17:35:30|23454.8|23442.8|23454.7|23442.7|23454.8|23442.8|23453.4|23441.4|5
1768930550000|2026-01-20 17:35:50|23453.6|23441.6|23453.3|23441.3|23453.6|23441.6|23453.3|23441.3|0
1768930570000|2026-01-20 17:36:10|23452.2|23440.2|23453.3|23441.3|23453.3|23441.3|23452.2|23440.2|2
1768930580000|2026-01-20 17:36:20|||||||||5
1768930590000|2026-01-20 17:36:30|23452|23440|23452|23440|23452|23440|23452|23440|0
1768930600000|2026-01-20 17:36:40|23450.8|23438.8|23450.9|23438.9|23452|23440|23449.7|23437.7|0
1768930610000|2026-01-20 17:36:50|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|1
1768930620000|2026-01-20 17:37:00|||||||||2
1768930630000|2026-01-20 17:37:10|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|1
1768930640000|2026-01-20 17:37:20|23453.4|23441.4|23455.8|23443.8|23455.8|23443.8|23453.4|23441.4|5
1768930650000|2026-01-20 17:37:30|||||||||1
1768930670000|2026-01-20 17:37:50|23455.6|23443.6|23452|23440|23455.6|23443.6|23448.1|23436.1|2
1768930680000|2026-01-20 17:38:00|23451.9|23439.9|23449.7|23437.7|23451.9|23439.9|23448.3|23436.3|7
1768930690000|2026-01-20 17:38:10|23450.8|23438.8|23451.9|23439.9|23453.3|23441.3|23450.8|23438.8|7
1768930700000|2026-01-20 17:38:20|23450.8|23438.8|23451.9|23439.9|23453.3|23441.3|23450.8|23438.8|1
1768930710000|2026-01-20 17:38:30|23450.8|23438.8|23454.4|23442.4|23455.8|23443.8|23450.8|23438.8|2
1768930720000|2026-01-20 17:38:40|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|1
1768930730000|2026-01-20 17:38:50|23458.3|23446.3|23457.2|23445.2|23458.3|23446.3|23457.2|23445.2|1
1768930740000|2026-01-20 17:39:00|23458.3|23446.3|23455.8|23443.8|23458.3|23446.3|23453.3|23441.3|6
1768930750000|2026-01-20 17:39:10|23454.7|23442.7|23453.5|23441.5|23455.8|23443.8|23453.5|23441.5|6
1768930760000|2026-01-20 17:39:20|23451|23439|23451|23439|23452|23440|23451|23439|1
1768930770000|2026-01-20 17:39:30|23451.1|23439.1|23446.1|23434.1|23451.1|23439.1|23446.1|23434.1|0
1768930780000|2026-01-20 17:39:40|23451.4|23431.4|23451.4|23431.4|23451.4|23431.4|23451.4|23431.4|0
1768930790000|2026-01-20 17:39:50|23447.2|23435.2|23446.1|23434.1|23451.4|23435.2|23444.7|23431.2|2
1768930800000|2026-01-20 17:40:00|23446|23434|23447|23435|23447|23435|23443.5|23431.5|4
1768930810000|2026-01-20 17:40:10|23446.9|23434.9|23445.8|23433.8|23446.9|23434.9|23443.5|23431.5|1
1768930820000|2026-01-20 17:40:20|||||||||1
1768930830000|2026-01-20 17:40:30|23444.9|23432.9|23448.1|23436.1|23448.3|23436.3|23444.9|23432.9|0
1768930840000|2026-01-20 17:40:40|23448.3|23436.3|23445.8|23433.8|23449.5|23437.5|23445.8|23433.8|5
1768930850000|2026-01-20 17:40:50|23446.9|23434.9|23448.3|23436.3|23450.6|23438.6|23445.8|23433.8|1
1768930860000|2026-01-20 17:41:00|23450.8|23438.8|23450.8|23438.8|23450.8|23438.8|23450.8|23438.8|2
1768930870000|2026-01-20 17:41:10|23448.3|23436.3|23448.3|23436.3|23449.5|23437.5|23448.3|23436.3|1
1768930880000|2026-01-20 17:41:20|23448.5|23436.5|23448.3|23436.3|23448.5|23436.5|23448.3|23436.3|0
1768930890000|2026-01-20 17:41:30|||||||||4
1768930900000|2026-01-20 17:41:40|23443.6|23431.6|23446|23434|23446|23434|23443.6|23431.6|3
1768930910000|2026-01-20 17:41:50|23445.8|23433.8|23447.1|23435.1|23447.1|23435.1|23445.8|23433.8|2
1768930920000|2026-01-20 17:42:00|23446|23434|23434.7|23422.7|23446|23434|23431|23419|20
1768930930000|2026-01-20 17:42:10|23435.8|23423.8|23433.3|23421.3|23435.8|23423.8|23433.1|23421.1|8
1768930940000|2026-01-20 17:42:20|23433.5|23421.5|23441|23429|23441|23429|23433.5|23421.5|0
1768930950000|2026-01-20 17:42:30|23440.8|23428.8|23443.5|23431.5|23445.8|23433.8|23440.8|23428.8|1
1768930960000|2026-01-20 17:42:40|23445.6|23433.6|23445.6|23433.6|23445.6|23433.6|23445.6|23433.6|0
1768930970000|2026-01-20 17:42:50|23445.8|23433.8|23443.3|23431.3|23445.8|23433.8|23443.3|23431.3|1
1768930980000|2026-01-20 17:43:00|23443.5|23431.5|23443.1|23431.1|23445.6|23433.6|23443.1|23431.1|0
1768930990000|2026-01-20 17:43:10|23442.1|23430.1|23442.1|23430.1|23442.1|23430.1|23442.1|23430.1|4
1768931010000|2026-01-20 17:43:30|23441|23429|23443.3|23431.3|23444.4|23432.4|23439.7|23427.7|3
1768931020000|2026-01-20 17:43:40|23442.1|23430.1|23443.5|23431.5|23443.5|23431.5|23442.1|23430.1|0
1768931030000|2026-01-20 17:43:50|23443.3|23431.3|23443.3|23431.3|23443.5|23431.5|23443.3|23431.3|4
1768931040000|2026-01-20 17:44:00|23442.1|23430.1|23439.6|23427.6|23442.1|23430.1|23438.5|23426.5|0
1768931050000|2026-01-20 17:44:10|23440.8|23428.8|23442.1|23430.1|23444.4|23432.4|23440.8|23428.8|0
1768931060000|2026-01-20 17:44:20|23441.9|23429.9|23440.8|23428.8|23442.1|23430.1|23434.9|23422.9|1
1768931070000|2026-01-20 17:44:30|23440.7|23428.7|23441|23429|23441|23429|23440.7|23428.7|0
1768931080000|2026-01-20 17:44:40|23443.2|23431.2|23443.2|23431.2|23443.2|23431.2|23440.8|23428.8|0
1768931090000|2026-01-20 17:44:50|23443|23431|23443.2|23431.2|23443.2|23431.2|23440.8|23428.8|6
1768931100000|2026-01-20 17:45:00|23443|23431|23440.8|23428.8|23443|23431|23440.8|23428.8|2
1768931110000|2026-01-20 17:45:10|23441|23429|23440.8|23428.8|23441|23429|23440.8|23428.8|0
1768931120000|2026-01-20 17:45:20|23441.9|23429.9|23436|23424|23443|23431|23436|23424|6
1768931130000|2026-01-20 17:45:30|23435.8|23423.8|23436.1|23424.1|23436.1|23424.1|23435.8|23423.8|1
1768931140000|2026-01-20 17:45:40|||||||||1
1768931150000|2026-01-20 17:45:50|23433.6|23421.6|23433.6|23421.6|23433.6|23421.6|23433.6|23421.6|4
1768931160000|2026-01-20 17:46:00|23439.6|23427.6|23440.7|23428.7|23441|23429|23439.6|23427.6|5
1768931170000|2026-01-20 17:46:10|23438.5|23426.5|23443.2|23431.2|23443.2|23431.2|23438.5|23426.5|0
1768931180000|2026-01-20 17:46:20|23442.1|23430.1|23443.2|23431.2|23443.2|23431.2|23442.1|23430.1|0
1768931190000|2026-01-20 17:46:30|23443.3|23431.3|23448.2|23436.2|23448.2|23436.2|23443.3|23431.3|1
1768931200000|2026-01-20 17:46:40|||||||||4
1768931210000|2026-01-20 17:46:50|23447.1|23435.1|23438.3|23426.3|23448.2|23436.2|23438.3|23426.3|2
1768931220000|2026-01-20 17:47:00|23440.5|23428.5|23441.9|23429.9|23441.9|23429.9|23440.5|23428.5|0
1768931230000|2026-01-20 17:47:10|23440.8|23428.8|23440.8|23428.8|23440.8|23428.8|23440.7|23428.7|0
1768931240000|2026-01-20 17:47:20|23442.1|23430.1|23445.7|23433.7|23445.7|23433.7|23442.1|23430.1|0
1768931250000|2026-01-20 17:47:30|23444.6|23432.6|23444.6|23432.6|23444.6|23432.6|23444.6|23432.6|4
1768931260000|2026-01-20 17:47:40|23443.2|23431.2|23440.8|23428.8|23443.2|23431.2|23438.3|23426.3|1
1768931270000|2026-01-20 17:47:50|23439.7|23427.7|23440.7|23428.7|23440.8|23428.8|23439.4|23427.4|0
1768931280000|2026-01-20 17:48:00|23438.3|23426.3|23438.5|23426.5|23438.5|23426.5|23438.3|23426.3|0
1768931290000|2026-01-20 17:48:10|23438.3|23426.3|23441.9|23429.9|23442.1|23430.1|23438.3|23426.3|0
1768931300000|2026-01-20 17:48:20|23440.8|23428.8|23443.3|23431.3|23443.3|23431.3|23440.8|23428.8|7
1768931310000|2026-01-20 17:48:30|23443.2|23431.2|23442.1|23430.1|23443.3|23431.3|23442.1|23430.1|0
1768931320000|2026-01-20 17:48:40|23438.6|23426.6|23438.6|23426.6|23438.6|23426.6|23438.6|23426.6|7
1768931330000|2026-01-20 17:48:50|23437.2|23425.2|23436.1|23424.1|23437.2|23425.2|23436.1|23424.1|0
1768931340000|2026-01-20 17:49:00|23436|23424|23434.9|23422.9|23436|23424|23434.9|23422.9|0
1768931350000|2026-01-20 17:49:10|23436|23424|23436.1|23424.1|23436.1|23424.1|23436|23424|4
1768931360000|2026-01-20 17:49:20|23436.3|23424.3|23436.1|23424.1|23436.3|23424.3|23436.1|23424.1|0
1768931370000|2026-01-20 17:49:30|23438.6|23426.6|23438.6|23426.6|23438.6|23426.6|23438.6|23426.6|0
1768931390000|2026-01-20 17:49:50|||||||||5
1768931400000|2026-01-20 17:50:00|23440.8|23428.8|23441.1|23429.1|23441.3|23429.3|23440.8|23428.8|9
1768931410000|2026-01-20 17:50:10|23441|23429|23441.1|23429.1|23441.1|23429.1|23441|23429|0
1768931420000|2026-01-20 17:50:20|23438.6|23426.6|23438.9|23426.9|23438.9|23426.9|23436.3|23424.3|1
1768931430000|2026-01-20 17:50:30|23440|23428|23446.4|23434.4|23446.4|23434.4|23438.9|23426.9|3
1768931450000|2026-01-20 17:50:50|23446.5|23434.5|23444.1|23432.1|23446.5|23434.5|23444|23432|2
1768931460000|2026-01-20 17:51:00|23446.6|23434.6|23446.3|23434.3|23448.8|23436.8|23446.3|23434.3|1
1768931470000|2026-01-20 17:51:10|23444|23432|23441.5|23429.5|23444|23432|23441.5|23429.5|0
1768931500000|2026-01-20 17:51:40|23438.8|23426.8|23439|23427|23439.3|23427.3|23438.6|23426.6|2
1768931530000|2026-01-20 17:52:10|23443.8|23431.8|23443.8|23431.8|23444|23432|23443.8|23431.8|0
1768931540000|2026-01-20 17:52:20|23443.6|23431.6|23444|23432|23444|23432|23443.6|23431.6|0
1768931550000|2026-01-20 17:52:30|23446.3|23434.3|23446.5|23434.5|23446.5|23434.5|23446.3|23434.3|0
1768931560000|2026-01-20 17:52:40|23447.5|23435.5|23446.3|23434.3|23447.5|23435.5|23445.2|23433.2|1
1768931570000|2026-01-20 17:52:50|23446.1|23434.1|23447.5|23435.5|23448.8|23436.8|23446.1|23434.1|1
1768931580000|2026-01-20 17:53:00|23448.6|23436.6|23451|23439|23451|23439|23448.6|23436.6|1
1768931590000|2026-01-20 17:53:10|23451.1|23439.1|23456.1|23444.1|23456.1|23444.1|23449.7|23437.7|5
1768931600000|2026-01-20 17:53:20|23456|23444|23456|23444|23456|23444|23453.3|23441.3|5
1768931610000|2026-01-20 17:53:30|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|23455.8|23443.8|0
1768931620000|2026-01-20 17:53:40|23454.7|23442.7|23454.7|23442.7|23454.7|23442.7|23454.7|23442.7|0
1768931630000|2026-01-20 17:53:50|23453.5|23441.5|23456|23444|23456|23444|23453.5|23441.5|0
1768931640000|2026-01-20 17:54:00|23458.5|23446.5|23458.6|23446.6|23461.1|23449.1|23458.5|23446.5|1
1768931650000|2026-01-20 17:54:10|23458.5|23446.5|23458.5|23446.5|23459.7|23447.7|23458.5|23446.5|1
1768931660000|2026-01-20 17:54:20|23458.3|23446.3|23456.1|23444.1|23458.3|23446.3|23455.8|23443.8|2
1768931670000|2026-01-20 17:54:30|23456|23444|23458.6|23446.6|23460.1|23448.1|23456|23444|0
1768931690000|2026-01-20 17:54:50|23459.7|23447.7|23454.7|23442.7|23459.7|23447.7|23454.7|23442.7|1
1768931700000|2026-01-20 17:55:00|23453.6|23441.6|23453.6|23441.6|23454.9|23442.9|23453.6|23441.6|6
1768931720000|2026-01-20 17:55:20|23454.9|23442.9|23453.6|23441.6|23454.9|23442.9|23453.6|23441.6|6
1768931730000|2026-01-20 17:55:30|23454|23442|23451.3|23439.3|23454|23442|23451.3|23439.3|2
1768931740000|2026-01-20 17:55:40|23449.9|23437.9|23456.3|23444.3|23456.3|23444.3|23449.9|23437.9|8
1768931750000|2026-01-20 17:55:50|23457.4|23445.4|23456.3|23444.3|23457.4|23445.4|23456.3|23444.3|2
1768931770000|2026-01-20 17:56:10|23454|23442|23455.2|23443.2|23455.2|23443.2|23454|23442|1
1768931780000|2026-01-20 17:56:20|23456.3|23444.3|23456.3|23444.3|23456.5|23444.5|23456.3|23444.3|7
1768931800000|2026-01-20 17:56:40|23456.2|23444.2|23456.3|23444.3|23456.3|23444.3|23456.2|23444.2|2
1768931810000|2026-01-20 17:56:50|23456.2|23444.2|23456.3|23444.3|23456.3|23444.3|23456.2|23444.2|0
1768931820000|2026-01-20 17:57:00|||||||||2
1768931830000|2026-01-20 17:57:10|23456.2|23444.2|23458.8|23446.8|23458.8|23446.8|23456.2|23444.2|0
1768931840000|2026-01-20 17:57:20|23459.9|23447.9|23459.9|23447.9|23459.9|23447.9|23458.7|23446.7|0
1768931850000|2026-01-20 17:57:30|23458.7|23446.7|23458.8|23446.8|23458.8|23446.8|23458.7|23446.7|0
1768931860000|2026-01-20 17:57:40|23459.9|23447.9|23459.7|23447.7|23461|23449|23459.7|23447.7|0
1768931870000|2026-01-20 17:57:50|23459.9|23447.9|23461|23449|23461|23449|23458.8|23446.8|3
1768931880000|2026-01-20 17:58:00|23461.2|23449.2|23463.8|23451.8|23469.9|23457.9|23461.2|23449.2|1
1768931890000|2026-01-20 17:58:10|23466|23454|23466|23454|23466|23454|23466|23454|0
1768931900000|2026-01-20 17:58:20|23466.2|23454.2|23466.3|23454.3|23466.3|23454.3|23466.2|23454.2|0
1768931920000|2026-01-20 17:58:40|23466|23454|23466|23454|23466|23454|23466|23454|0
1768931930000|2026-01-20 17:58:50|23463.8|23451.8|23463.8|23451.8|23463.8|23451.8|23463.8|23451.8|0
1768931940000|2026-01-20 17:59:00|23463.7|23451.7|23463.8|23451.8|23463.8|23451.8|23463.7|23451.7|0
1768931950000|2026-01-20 17:59:10|23466|23454|23463.7|23451.7|23466|23454|23463.7|23451.7|0
1768931960000|2026-01-20 17:59:20|23459.9|23447.9|23459.9|23447.9|23461.3|23449.3|23458.8|23446.8|4
1768931970000|2026-01-20 17:59:30|23458.8|23446.8|23461.3|23449.3|23461.3|23449.3|23457.7|23445.7|0
1768931980000|2026-01-20 17:59:40|23463.5|23451.5|23463.8|23451.8|23463.8|23451.8|23463.5|23451.5|0
1768931990000|2026-01-20 17:59:50|23463.5|23451.5|23462.4|23450.4|23464.9|23452.9|23462.4|23450.4|1
1768932000000|2026-01-20 18:00:00|23463.8|23451.8|23466|23454|23466|23454|23463.8|23451.8|2
1768932010000|2026-01-20 18:00:10|23466.3|23454.3|23466|23454|23466.3|23454.3|23466|23454|2
1768932020000|2026-01-20 18:00:20|23464.9|23452.9|23463.8|23451.8|23464.9|23452.9|23462.4|23450.4|0
1768932030000|2026-01-20 18:00:30|23463.7|23451.7|23466|23454|23466|23454|23462.4|23450.4|1
1768932040000|2026-01-20 18:00:40|23464.9|23452.9|23468.5|23456.5|23468.5|23456.5|23464.9|23452.9|1
1768932050000|2026-01-20 18:00:50|23468.7|23456.7|23471|23459|23471|23459|23468.7|23456.7|3
1768932060000|2026-01-20 18:01:00|23471.2|23459.2|23473.5|23461.5|23473.5|23461.5|23471.2|23459.2|0
1768932070000|2026-01-20 18:01:10|23473.8|23461.8|23476|23464|23476|23464|23473.8|23461.8|2
1768932080000|2026-01-20 18:01:20|23474.8|23462.8|23476|23464|23476|23464|23474.8|23462.8|1
1768932090000|2026-01-20 18:01:30|23476.2|23464.2|23472.4|23460.4|23477.3|23465.3|23471.3|23459.3|3
1768932100000|2026-01-20 18:01:40|||||||||1
1768932110000|2026-01-20 18:01:50|23472.6|23460.6|23472.4|23460.4|23473.5|23461.5|23472.4|23460.4|0
1768932120000|2026-01-20 18:02:00|23472.6|23460.6|23474.8|23462.8|23474.9|23462.9|23472.4|23460.4|1
1768932130000|2026-01-20 18:02:10|23474.6|23462.6|23473.5|23461.5|23474.6|23462.6|23472.4|23460.4|0
1768932140000|2026-01-20 18:02:20|23472.4|23460.4|23473.5|23461.5|23473.7|23461.7|23472.4|23460.4|0
1768932150000|2026-01-20 18:02:30|23472.4|23460.4|23472.4|23460.4|23472.4|23460.4|23472.4|23460.4|0
1768932160000|2026-01-20 18:02:40|23472.6|23460.6|23474.8|23462.8|23474.8|23462.8|23472.6|23460.6|1
1768932170000|2026-01-20 18:02:50|23475.9|23463.9|23475.9|23463.9|23476|23464|23475.9|23463.9|3
1768932180000|2026-01-20 18:03:00|23475.7|23463.7|23475.7|23463.7|23475.7|23463.7|23474.6|23462.6|9
1768932190000|2026-01-20 18:03:10|23474.6|23462.6|23482|23470|23482|23470|23474.6|23462.6|10
1768932210000|2026-01-20 18:03:30|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|0
1768932230000|2026-01-20 18:03:50|||||||||1
1768932240000|2026-01-20 18:04:00|23482.3|23470.3|23484.5|23472.5|23484.5|23472.5|23482.1|23470.1|3
1768932250000|2026-01-20 18:04:10|||||||||1
1768932270000|2026-01-20 18:04:30|23487.1|23475.1|23491|23479|23493.2|23481.2|23484.9|23472.9|12
1768932280000|2026-01-20 18:04:40|23492.1|23480.1|23489.6|23477.6|23492.1|23480.1|23489.6|23477.6|1
1768932290000|2026-01-20 18:04:50|23493.2|23481.2|23489.6|23477.6|23493.2|23481.2|23489.6|23477.6|2
1768932300000|2026-01-20 18:05:00|23489.8|23477.8|23488.5|23476.5|23491|23479|23488.5|23476.5|2
1768932310000|2026-01-20 18:05:10|23488.4|23476.4|23488.5|23476.5|23488.5|23476.5|23488.4|23476.4|0
1768932320000|2026-01-20 18:05:20|23488.4|23476.4|23487.3|23475.3|23488.4|23476.4|23487.3|23475.3|0
1768932330000|2026-01-20 18:05:30|23484.8|23472.8|23484.8|23472.8|23487.1|23475.1|23484.6|23472.6|1
1768932340000|2026-01-20 18:05:40|23483.7|23471.7|23481.3|23469.3|23483.7|23471.7|23481.3|23469.3|6
1768932350000|2026-01-20 18:05:50|23481.2|23469.2|23481.2|23469.2|23481.2|23469.2|23481.2|23469.2|0
1768932360000|2026-01-20 18:06:00|23483.4|23471.4|23483.8|23471.8|23483.8|23471.8|23483.4|23471.4|1
1768932370000|2026-01-20 18:06:10|23484.9|23472.9|23491|23479|23491|23479|23484.9|23472.9|5
1768932380000|2026-01-20 18:06:20|23488.7|23476.7|23488.7|23476.7|23488.7|23476.7|23486.2|23474.2|6
1768932390000|2026-01-20 18:06:30|23487.4|23475.4|23488.7|23476.7|23488.7|23476.7|23487.4|23475.4|0
1768932400000|2026-01-20 18:06:40|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|0
1768932410000|2026-01-20 18:06:50|23484.9|23472.9|23486|23474|23486.2|23474.2|23483.7|23471.7|3
1768932420000|2026-01-20 18:07:00|23484.9|23472.9|23484.9|23472.9|23484.9|23472.9|23484.9|23472.9|0
1768932430000|2026-01-20 18:07:10|23484.8|23472.8|23484.8|23472.8|23484.8|23472.8|23484.8|23472.8|0
1768932440000|2026-01-20 18:07:20|23486|23474|23488.7|23476.7|23488.7|23476.7|23486|23474|6
1768932450000|2026-01-20 18:07:30|23490.9|23478.9|23491|23479|23491|23479|23490.9|23478.9|1
1768932460000|2026-01-20 18:07:40|23490.9|23478.9|23489.8|23477.8|23491|23479|23489.8|23477.8|0
1768932470000|2026-01-20 18:07:50|||||||||1
1768932480000|2026-01-20 18:08:00|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|0
1768932490000|2026-01-20 18:08:10|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|23489.6|23477.6|2
1768932500000|2026-01-20 18:08:20|23488.5|23476.5|23488.5|23476.5|23488.5|23476.5|23488.5|23476.5|0
1768932510000|2026-01-20 18:08:30|23489.6|23477.6|23494.6|23482.6|23495.7|23483.7|23489.6|23477.6|1
1768932520000|2026-01-20 18:08:40|23495.7|23483.7|23493.2|23481.2|23495.7|23483.7|23493.2|23481.2|0
1768932530000|2026-01-20 18:08:50|23493.4|23481.4|23495.9|23483.9|23497|23485|23493.4|23481.4|1
1768932540000|2026-01-20 18:09:00|23495.7|23483.7|23494.6|23482.6|23495.7|23483.7|23494.6|23482.6|1
1768932550000|2026-01-20 18:09:10|23494.8|23482.8|23493.5|23481.5|23494.8|23482.8|23493.4|23481.4|6
1768932560000|2026-01-20 18:09:20|23493.4|23481.4|23493.2|23481.2|23493.4|23481.4|23492.1|23480.1|0
1768932570000|2026-01-20 18:09:30|23493.4|23481.4|23493.4|23481.4|23493.4|23481.4|23492.1|23480.1|2
1768932580000|2026-01-20 18:09:40|23491|23479|23492.1|23480.1|23492.1|23480.1|23491|23479|0
1768932590000|2026-01-20 18:09:50|23493.2|23481.2|23492.1|23480.1|23493.2|23481.2|23492.1|23480.1|1
1768932600000|2026-01-20 18:10:00|23493.2|23481.2|23487.4|23475.4|23494.6|23482.6|23487.1|23475.1|1
1768932610000|2026-01-20 18:10:10|23488.5|23476.5|23487.3|23475.3|23488.5|23476.5|23484.9|23472.9|2
1768932620000|2026-01-20 18:10:20|23486.2|23474.2|23486|23474|23486.2|23474.2|23486|23474|0
1768932630000|2026-01-20 18:10:30|23486.2|23474.2|23486|23474|23486.2|23474.2|23486|23474|0
1768932650000|2026-01-20 18:10:50|23484.9|23472.9|23484.8|23472.8|23484.9|23472.9|23484.8|23472.8|1
1768932660000|2026-01-20 18:11:00|23486|23474|23486.2|23474.2|23486.2|23474.2|23483.5|23471.5|8
1768932670000|2026-01-20 18:11:10|23486|23474|23487.3|23475.3|23488.4|23476.4|23486|23474|0
1768932680000|2026-01-20 18:11:20|23488.5|23476.5|23488.7|23476.7|23488.7|23476.7|23488.5|23476.5|0
1768932690000|2026-01-20 18:11:30|23489.8|23477.8|23493.5|23481.5|23493.5|23481.5|23489.8|23477.8|1
1768932720000|2026-01-20 18:12:00|23493.4|23481.4|23494.8|23482.8|23494.8|23482.8|23493.4|23481.4|1
1768932730000|2026-01-20 18:12:10|||||||||1
1768932740000|2026-01-20 18:12:20|||||||||3
1768932750000|2026-01-20 18:12:30|23494.3|23482.3|23494.6|23482.6|23494.6|23482.6|23492.1|23480.1|6
1768932760000|2026-01-20 18:12:40|||||||||1
1768932770000|2026-01-20 18:12:50|23493.5|23481.5|23491|23479|23493.5|23481.5|23488.4|23476.4|6
1768932780000|2026-01-20 18:13:00|23490.9|23478.9|23494.6|23482.6|23494.6|23482.6|23490.9|23478.9|4
1768932790000|2026-01-20 18:13:10|||||||||1
1768932800000|2026-01-20 18:13:20|23494.8|23482.8|23493.2|23481.2|23494.8|23482.8|23490.9|23478.9|2
1768932810000|2026-01-20 18:13:30|23493.1|23481.1|23491|23479|23493.1|23481.1|23490.9|23478.9|0
1768932830000|2026-01-20 18:13:50|23493.2|23481.2|23491|23479|23493.2|23481.2|23491|23479|0
1768932840000|2026-01-20 18:14:00|23490.9|23478.9|23491.2|23479.2|23491.2|23479.2|23490.9|23478.9|0
1768932850000|2026-01-20 18:14:10|23492.3|23480.3|23488.5|23476.5|23492.3|23480.3|23485.9|23473.9|4
1768932860000|2026-01-20 18:14:20|23488.4|23476.4|23488.5|23476.5|23488.5|23476.5|23488.4|23476.4|0
1768932870000|2026-01-20 18:14:30|23486.4|23474.4|23486|23474|23486.4|23474.4|23486|23474|6
1768932880000|2026-01-20 18:14:40|23489.3|23477.3|23489.6|23477.6|23489.6|23477.6|23488.4|23476.4|2
1768932890000|2026-01-20 18:14:50|23490.7|23478.7|23490.7|23478.7|23490.7|23478.7|23489.6|23477.6|6
1768932900000|2026-01-20 18:15:00|23490.9|23478.9|23493.4|23481.4|23494.8|23482.8|23490.9|23478.9|7
1768932910000|2026-01-20 18:15:10|23492.1|23480.1|23493.4|23481.4|23494.6|23482.6|23492.1|23480.1|0
1768932920000|2026-01-20 18:15:20|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|23493.2|23481.2|0
1768932930000|2026-01-20 18:15:30|23490.9|23478.9|23492.1|23480.1|23493.5|23481.5|23489.6|23477.6|0
1768932940000|2026-01-20 18:15:40|23490.9|23478.9|23491|23479|23492.1|23480.1|23490.9|23478.9|0
1768932950000|2026-01-20 18:15:50|23489.8|23477.8|23489.5|23477.5|23489.8|23477.8|23489.5|23477.5|2
1768932960000|2026-01-20 18:16:00|23488.4|23476.4|23487.1|23475.1|23488.4|23476.4|23487.1|23475.1|4
1768932980000|2026-01-20 18:16:20|23485|23473|23485|23473|23485|23473|23485|23473|5
1768932990000|2026-01-20 18:16:30|23484.8|23472.8|23487.3|23475.3|23487.3|23475.3|23484.8|23472.8|1
1768933000000|2026-01-20 18:16:40|23489.8|23477.8|23492.1|23480.1|23492.1|23480.1|23489.8|23477.8|5
1768933010000|2026-01-20 18:16:50|23492.3|23480.3|23491|23479|23492.3|23480.3|23489.6|23477.6|1
1768933020000|2026-01-20 18:17:00|23490.9|23478.9|23489.8|23477.8|23491.1|23479.1|23489.8|23477.8|0
1768933030000|2026-01-20 18:17:10|23489.6|23477.6|23489.8|23477.8|23489.8|23477.8|23489.6|23477.6|1
1768933040000|2026-01-20 18:17:20|23487.6|23475.6|23486.1|23474.1|23487.6|23475.6|23486.1|23474.1|1
1768933060000|2026-01-20 18:17:40|23487.1|23475.1|23490|23478|23490|23478|23487.1|23475.1|1
1768933070000|2026-01-20 18:17:50|23493.6|23481.6|23492.5|23480.5|23493.6|23481.6|23492.5|23480.5|8
1768933080000|2026-01-20 18:18:00|23492.3|23480.3|23493.6|23481.6|23493.6|23481.6|23492.3|23480.3|4
1768933100000|2026-01-20 18:18:20|||||||||1
1768933120000|2026-01-20 18:18:40|||||||||1
1768933140000|2026-01-20 18:19:00|23492.3|23480.3|23492.1|23480.1|23492.3|23480.3|23488.6|23476.6|9
1768933160000|2026-01-20 18:19:20|23492.2|23480.2|23490.9|23478.9|23493.2|23481.2|23489.7|23477.7|2
1768933170000|2026-01-20 18:19:30|||||||||1
1768933180000|2026-01-20 18:19:40|23491.1|23479.1|23492.3|23480.3|23493.2|23481.2|23490.9|23478.9|1
1768933190000|2026-01-20 18:19:50|23492.2|23480.2|23492|23480|23492.2|23480.2|23492|23480|3
1768933200000|2026-01-20 18:20:00|23491.8|23479.8|23485.9|23473.9|23491.8|23479.8|23485.9|23473.9|1
1768933210000|2026-01-20 18:20:10|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|1
1768933220000|2026-01-20 18:20:20|23488.4|23476.4|23488.4|23476.4|23488.4|23476.4|23488.4|23476.4|1
1768933230000|2026-01-20 18:20:30|23488.2|23476.2|23483.6|23471.6|23488.2|23476.2|23483.6|23471.6|0
1768933240000|2026-01-20 18:20:40|23485.7|23473.7|23485.7|23473.7|23485.9|23473.9|23484.8|23472.8|4
1768933250000|2026-01-20 18:20:50|23485.9|23473.9|23488.6|23476.6|23489.7|23477.7|23485.9|23473.9|1
1768933260000|2026-01-20 18:21:00|23488.4|23476.4|23487.2|23475.2|23488.4|23476.4|23487.2|23475.2|1
1768933270000|2026-01-20 18:21:10|23488.2|23476.2|23488.6|23476.6|23488.6|23476.6|23488.2|23476.2|0
1768933280000|2026-01-20 18:21:20|23488.4|23476.4|23488.4|23476.4|23488.4|23476.4|23488.4|23476.4|0
1768933290000|2026-01-20 18:21:30|23488.2|23476.2|23501.2|23489.2|23502.5|23490.5|23488.2|23476.2|63
1768933300000|2026-01-20 18:21:40|23501.4|23489.4|23503.6|23491.6|23503.6|23491.6|23501.4|23489.4|0
1768933310000|2026-01-20 18:21:50|23504.7|23492.7|23506.1|23494.1|23507.3|23495.3|23504.7|23492.7|6
1768933320000|2026-01-20 18:22:00|23504.8|23492.8|23503.6|23491.6|23507.2|23495.2|23503.6|23491.6|2
1768933340000|2026-01-20 18:22:20|||||||||1
1768933360000|2026-01-20 18:22:40|23503.4|23491.4|23503.6|23491.6|23503.6|23491.6|23502.2|23490.2|0
1768933370000|2026-01-20 18:22:50|23503.4|23491.4|23502.3|23490.3|23503.4|23491.4|23501.1|23489.1|0
1768933380000|2026-01-20 18:23:00|23502.2|23490.2|23501.1|23489.1|23502.2|23490.2|23501.1|23489.1|0
1768933390000|2026-01-20 18:23:10|||||||||2
1768933400000|2026-01-20 18:23:20|23501.2|23489.2|23501.1|23489.1|23501.2|23489.2|23500.9|23488.9|0
1768933410000|2026-01-20 18:23:30|23502.2|23490.2|23503.7|23491.7|23503.7|23491.7|23502.2|23490.2|4
1768933420000|2026-01-20 18:23:40|23503.6|23491.6|23491.4|23479.4|23503.6|23491.6|23491.4|23479.4|4
1768933430000|2026-01-20 18:23:50|23493.7|23481.7|23493.7|23481.7|23493.7|23481.7|23493.7|23481.7|2
1768933440000|2026-01-20 18:24:00|23476.5|23464.5|23466.5|23454.5|23476.5|23464.5|23459|23447|16
1768933450000|2026-01-20 18:24:10|23466.7|23454.7|23464|23452|23466.7|23454.7|23462.8|23450.8|23
1768933460000|2026-01-20 18:24:20|23464.2|23452.2|23459.2|23447.2|23464.3|23452.3|23459.2|23447.2|2
1768933470000|2026-01-20 18:24:30|23461.4|23449.4|23464.3|23452.3|23464.3|23452.3|23461.4|23449.4|2
1768933490000|2026-01-20 18:24:50|23464|23452|23459.2|23447.2|23464|23452|23456.8|23444.8|0
1768933500000|2026-01-20 18:25:00|23460.4|23448.4|23461.5|23449.5|23465.3|23453.3|23460.4|23448.4|2
1768933510000|2026-01-20 18:25:10|23462.9|23450.9|23466.5|23454.5|23466.5|23454.5|23462.9|23450.9|0
1768933520000|2026-01-20 18:25:20|23466.7|23454.7|23469|23457|23469|23457|23466.7|23454.7|0
1768933530000|2026-01-20 18:25:30|23466.5|23454.5|23463.1|23451.1|23466.9|23454.9|23461.9|23449.9|1
1768933540000|2026-01-20 18:25:40|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|0
1768933550000|2026-01-20 18:25:50|23461.5|23449.5|23459.4|23447.4|23461.9|23449.9|23459.2|23447.2|0
1768933560000|2026-01-20 18:26:00|23459.2|23447.2|23460.9|23448.9|23461.1|23449.1|23459.2|23447.2|3
1768933570000|2026-01-20 18:26:10|23460.6|23448.6|23461.9|23449.9|23461.9|23449.9|23457.2|23445.2|2
1768933580000|2026-01-20 18:26:20|23460.9|23448.9|23466.9|23454.9|23467.9|23455.9|23460.9|23448.9|1
1768933590000|2026-01-20 18:26:30|23467|23455|23467|23455|23467|23455|23465.8|23453.8|0
1768933600000|2026-01-20 18:26:40|23465.8|23453.8|23465.9|23453.9|23465.9|23453.9|23463.4|23451.4|12
1768933610000|2026-01-20 18:26:50|23465.8|23453.8|23469.2|23457.2|23469.2|23457.2|23465.8|23453.8|0
1768933620000|2026-01-20 18:27:00|23466.9|23454.9|23466.7|23454.7|23467.9|23455.9|23466.7|23454.7|0
1768933640000|2026-01-20 18:27:20|23466.5|23454.5|23464.4|23452.4|23466.5|23454.5|23464.4|23452.4|0
1768933650000|2026-01-20 18:27:30|23466.9|23454.9|23466.7|23454.7|23466.9|23454.9|23466.7|23454.7|1
1768933660000|2026-01-20 18:27:40|23466.9|23454.9|23464.4|23452.4|23466.9|23454.9|23464.4|23452.4|9
1768933670000|2026-01-20 18:27:50|23463.3|23451.3|23461.9|23449.9|23463.3|23451.3|23461.9|23449.9|2
1768933680000|2026-01-20 18:28:00|23461.7|23449.7|23461.7|23449.7|23461.9|23449.9|23461.7|23449.7|0
1768933690000|2026-01-20 18:28:10|23461.9|23449.9|23462.8|23450.8|23464|23452|23461.9|23449.9|7
1768933700000|2026-01-20 18:28:20|23463.9|23451.9|23463.9|23451.9|23463.9|23451.9|23463.9|23451.9|0
1768933710000|2026-01-20 18:28:30|23465.3|23453.3|23466.7|23454.7|23467.8|23455.8|23465.3|23453.3|1
1768933720000|2026-01-20 18:28:40|||||||||1
1768933730000|2026-01-20 18:28:50|23466.5|23454.5|23463.1|23451.1|23466.5|23454.5|23463|23451|0
1768933740000|2026-01-20 18:29:00|23464.2|23452.2|23463.1|23451.1|23464.2|23452.2|23463.1|23451.1|0
1768933750000|2026-01-20 18:29:10|23464.2|23452.2|23460.5|23448.5|23464.2|23452.2|23460.5|23448.5|1
1768933760000|2026-01-20 18:29:20|23459.8|23447.8|23452|23440|23459.8|23447.8|23450.8|23438.8|12
1768933770000|2026-01-20 18:29:30|23453.1|23441.1|23459.7|23447.7|23459.7|23447.7|23453.1|23441.1|4
1768933780000|2026-01-20 18:29:40|23459.5|23447.5|23459.7|23447.7|23459.7|23447.7|23458.4|23446.4|1
1768933790000|2026-01-20 18:29:50|23456.1|23444.1|23459.7|23447.7|23459.7|23447.7|23456.1|23444.1|1
1768933800000|2026-01-20 18:30:00|23463.3|23451.3|23464.4|23452.4|23464.7|23452.7|23463.3|23451.3|6
1768933810000|2026-01-20 18:30:10|23464.5|23452.5|23459.8|23447.8|23464.5|23452.5|23459.5|23447.5|0
1768933820000|2026-01-20 18:30:20|23460.9|23448.9|23464.5|23452.5|23464.5|23452.5|23460.9|23448.9|0
1768933830000|2026-01-20 18:30:30|23464.4|23452.4|23462|23450|23464.4|23452.4|23462|23450|1
1768933840000|2026-01-20 18:30:40|23462.2|23450.2|23462|23450|23462.2|23450.2|23459.7|23447.7|4
1768933850000|2026-01-20 18:30:50|23463.3|23451.3|23462|23450|23463.3|23451.3|23462|23450|0
1768933860000|2026-01-20 18:31:00|23462.2|23450.2|23462|23450|23462.2|23450.2|23462|23450|0
1768933880000|2026-01-20 18:31:20|23463.3|23451.3|23462|23450|23463.3|23451.3|23462|23450|0
1768933890000|2026-01-20 18:31:30|23460.9|23448.9|23464.5|23452.5|23464.5|23452.5|23460.9|23448.9|4
1768933910000|2026-01-20 18:31:50|23464.7|23452.7|23464.5|23452.5|23464.7|23452.7|23464.5|23452.5|0
1768933920000|2026-01-20 18:32:00|23465.8|23453.8|23467.2|23455.2|23468.4|23456.4|23465.8|23453.8|4
1768933930000|2026-01-20 18:32:10|23467|23455|23467|23455|23467|23455|23467|23455|1
1768933940000|2026-01-20 18:32:20|23467.3|23455.3|23468.3|23456.3|23468.3|23456.3|23467|23455|1
1768933950000|2026-01-20 18:32:30|23471.7|23459.7|23469.5|23457.5|23471.7|23459.7|23469.5|23457.5|3
1768933960000|2026-01-20 18:32:40|23471.9|23459.9|23474.5|23462.5|23474.5|23462.5|23471.9|23459.9|7
1768933980000|2026-01-20 18:33:00|23475.6|23463.6|23474.5|23462.5|23475.6|23463.6|23473.3|23461.3|7
1768933990000|2026-01-20 18:33:10|23474.2|23462.2|23474.5|23462.5|23474.5|23462.5|23474.2|23462.2|0
1768934000000|2026-01-20 18:33:20|23475.6|23463.6|23470.6|23458.6|23475.6|23463.6|23470.6|23458.6|6
1768934010000|2026-01-20 18:33:30|23469.4|23457.4|23466.9|23454.9|23469.4|23457.4|23466.9|23454.9|1
1768934020000|2026-01-20 18:33:40|23464.7|23452.7|23467|23455|23467.3|23455.3|23464.7|23452.7|1
1768934030000|2026-01-20 18:33:50|23469.5|23457.5|23468.4|23456.4|23469.5|23457.5|23468.3|23456.3|1
1768934040000|2026-01-20 18:34:00|23468.1|23456.1|23467|23455|23468.1|23456.1|23467|23455|3
1768934050000|2026-01-20 18:34:10|23466.9|23454.9|23464.5|23452.5|23466.9|23454.9|23464.5|23452.5|0
1768934060000|2026-01-20 18:34:20|23465.8|23453.8|23466.7|23454.7|23466.9|23454.9|23464.5|23452.5|0
1768934070000|2026-01-20 18:34:30|23466.9|23454.9|23467|23455|23467|23455|23466.7|23454.7|1
1768934080000|2026-01-20 18:34:40|23462|23450|23464.5|23452.5|23464.5|23452.5|23462|23450|1
1768934090000|2026-01-20 18:34:50|||||||||1
1768934100000|2026-01-20 18:35:00|23464.4|23452.4|23461.7|23449.7|23464.4|23452.4|23460.6|23448.6|10
1768934110000|2026-01-20 18:35:10|23457.3|23445.3|23454.5|23442.5|23457.3|23445.3|23454.5|23442.5|4
1768934120000|2026-01-20 18:35:20|23454.4|23442.4|23457|23445|23457|23445|23454.4|23442.4|3
1768934130000|2026-01-20 18:35:30|23455.8|23443.8|23460.5|23448.5|23461.7|23449.7|23455.8|23443.8|1
1768934140000|2026-01-20 18:35:40|23461.7|23449.7|23458|23446|23461.7|23449.7|23458|23446|0
1768934150000|2026-01-20 18:35:50|23457|23445|23457.8|23445.8|23460.3|23448.3|23457|23445|2
1768934160000|2026-01-20 18:36:00|23456.7|23444.7|23454.2|23442.2|23456.7|23444.7|23454.2|23442.2|3
1768934170000|2026-01-20 18:36:10|||||||||3
1768934180000|2026-01-20 18:36:20|23453|23441|23454.1|23442.1|23454.1|23442.1|23453|23441|0
1768934200000|2026-01-20 18:36:40|23451.7|23439.7|23451.6|23439.6|23451.7|23439.7|23451.6|23439.6|0
1768934210000|2026-01-20 18:36:50|23450.3|23438.3|23451.6|23439.6|23455|23443|23450.3|23438.3|5
1768934220000|2026-01-20 18:37:00|23451.7|23439.7|23451.6|23439.6|23453.9|23441.9|23451.6|23439.6|0
1768934230000|2026-01-20 18:37:10|23451.4|23439.4|23451.4|23439.4|23451.6|23439.6|23451.4|23439.4|2
1768934240000|2026-01-20 18:37:20|23456.4|23444.4|23453.9|23441.9|23457.7|23445.7|23453.9|23441.9|3
1768934260000|2026-01-20 18:37:40|23451.7|23439.7|23454.1|23442.1|23454.1|23442.1|23451.7|23439.7|2
1768934270000|2026-01-20 18:37:50|23453.9|23441.9|23453.9|23441.9|23453.9|23441.9|23453.9|23441.9|1
1768934280000|2026-01-20 18:38:00|23458.9|23446.9|23459.1|23447.1|23459.1|23447.1|23458.9|23446.9|2
1768934300000|2026-01-20 18:38:20|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|23458.9|23446.9|2
1768934310000|2026-01-20 18:38:30|23460.2|23448.2|23458.9|23446.9|23460.2|23448.2|23458.9|23446.9|2
1768934320000|2026-01-20 18:38:40|23459.1|23447.1|23462.8|23450.8|23462.8|23450.8|23459.1|23447.1|3
1768934330000|2026-01-20 18:38:50|23461.7|23449.7|23464.1|23452.1|23464.1|23452.1|23461.7|23449.7|2
1768934340000|2026-01-20 18:39:00|23463|23451|23462.8|23450.8|23463|23451|23462.7|23450.7|2
1768934350000|2026-01-20 18:39:10|23466.4|23454.4|23461.4|23449.4|23467.5|23455.5|23461.4|23449.4|2
1768934360000|2026-01-20 18:39:20|23461.3|23449.3|23458.9|23446.9|23461.3|23449.3|23458.8|23446.8|2
1768934380000|2026-01-20 18:39:40|23456.4|23444.4|23456.4|23444.4|23456.4|23444.4|23456.4|23444.4|3
1768934390000|2026-01-20 18:39:50|23456.3|23444.3|23456.3|23444.3|23456.4|23444.4|23453.9|23441.9|2
1768934400000|2026-01-20 18:40:00|23453.8|23441.8|23451.6|23439.6|23453.8|23441.8|23451.6|23439.6|2
1768934410000|2026-01-20 18:40:10|23451.4|23439.4|23449.1|23437.1|23451.4|23439.4|23445.5|23433.5|9
1768934420000|2026-01-20 18:40:20|23448.9|23436.9|23451.4|23439.4|23451.4|23439.4|23448.9|23436.9|1
1768934430000|2026-01-20 18:40:30|23438|23426|23434.4|23422.4|23438|23426|23433.3|23421.3|5
1768934440000|2026-01-20 18:40:40|23435.6|23423.6|23447|23435|23448.3|23436.3|23435.6|23423.6|7
1768934450000|2026-01-20 18:40:50|23446|23434|23452|23440|23452|23440|23446|23434|0
1768934460000|2026-01-20 18:41:00|23451.7|23439.7|23449.4|23437.4|23451.7|23439.7|23447|23435|1
1768934470000|2026-01-20 18:41:10|23447.2|23435.2|23447.2|23435.2|23449.7|23437.7|23447.2|23435.2|5
1768934480000|2026-01-20 18:41:20|23447|23435|23447|23435|23447|23435|23447|23435|3
1768934490000|2026-01-20 18:41:30|23446.7|23434.7|23439.7|23427.7|23446.7|23434.7|23439.7|23427.7|0
1768934500000|2026-01-20 18:41:40|23439.4|23427.4|23439.4|23427.4|23439.7|23427.7|23439.4|23427.4|12
1768934510000|2026-01-20 18:41:50|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|23439.2|23427.2|0
1768934520000|2026-01-20 18:42:00|23436.9|23424.9|23441.6|23429.6|23443.8|23431.8|23436.9|23424.9|7
1768934530000|2026-01-20 18:42:10|23441.7|23429.7|23441.9|23429.9|23441.9|23429.9|23440.3|23428.3|1
1768934540000|2026-01-20 18:42:20|23443|23431|23444.1|23432.1|23444.1|23432.1|23442.8|23430.8|0
1768934550000|2026-01-20 18:42:30|23443.9|23431.9|23441.6|23429.6|23443.9|23431.9|23441.6|23429.6|1
1768934560000|2026-01-20 18:42:40|23441.7|23429.7|23443.9|23431.9|23443.9|23431.9|23441.7|23429.7|0
1768934570000|2026-01-20 18:42:50|23441.7|23429.7|23440.2|23428.2|23441.7|23429.7|23440.2|23428.2|5
1768934580000|2026-01-20 18:43:00|23437.7|23425.7|23439.1|23427.1|23440|23428|23436.4|23424.4|3
1768934600000|2026-01-20 18:43:20|23438.9|23426.9|23438.9|23426.9|23438.9|23426.9|23438.9|23426.9|0
1768934610000|2026-01-20 18:43:30|23437.8|23425.8|23436.7|23424.7|23437.8|23425.8|23435.3|23423.3|1
1768934620000|2026-01-20 18:43:40|23435.5|23423.5|23434.1|23422.1|23436.7|23424.7|23434.1|23422.1|16
1768934630000|2026-01-20 18:43:50|23434.2|23422.2|23434.1|23422.1|23435.5|23423.5|23434.1|23422.1|0
1768934640000|2026-01-20 18:44:00|23436.3|23424.3|23436.4|23424.4|23436.4|23424.4|23432.8|23420.8|2
1768934650000|2026-01-20 18:44:10|23438.6|23426.6|23438.8|23426.8|23438.8|23426.8|23438.6|23426.6|3
1768934660000|2026-01-20 18:44:20|23438.6|23426.6|23438.6|23426.6|23438.6|23426.6|23438.6|23426.6|3
1768934680000|2026-01-20 18:44:40|23438.5|23426.5|23438.6|23426.6|23438.6|23426.6|23437.5|23425.5|3
1768934690000|2026-01-20 18:44:50|23437.5|23425.5|23437.1|23425.1|23438.5|23426.5|23436|23424|3
1768934700000|2026-01-20 18:45:00|23437.4|23425.4|23436.3|23424.3|23437.5|23425.5|23436.1|23424.1|6
1768934710000|2026-01-20 18:45:10|23436.1|23424.1|23438.6|23426.6|23438.6|23426.6|23436.1|23424.1|0
1768934720000|2026-01-20 18:45:20|23438.5|23426.5|23438.5|23426.5|23438.5|23426.5|23436.1|23424.1|1
1768934730000|2026-01-20 18:45:30|23437.4|23425.4|23436.4|23424.4|23437.4|23425.4|23435.2|23423.2|7
1768934740000|2026-01-20 18:45:40|23435.2|23423.2|23432.8|23420.8|23435.2|23423.2|23432.8|23420.8|0
1768934750000|2026-01-20 18:45:50|23433.9|23421.9|23412.8|23400.8|23433.9|23421.9|23412.8|23400.8|5
1768934760000|2026-01-20 18:46:00|23411.6|23399.6|23405.3|23393.3|23412.8|23400.8|23405.3|23393.3|16
1768934770000|2026-01-20 18:46:10|23406.4|23394.4|23396.6|23384.6|23406.4|23394.4|23396.6|23384.6|5
1768934780000|2026-01-20 18:46:20|23398.9|23386.9|23401.3|23389.3|23401.4|23389.4|23398.9|23386.9|3
1768934790000|2026-01-20 18:46:30|23401.4|23389.4|23398.9|23386.9|23401.4|23389.4|23398.9|23386.9|0
1768934800000|2026-01-20 18:46:40|23399.1|23387.1|23401.8|23389.8|23401.8|23389.8|23399.1|23387.1|10
1768934810000|2026-01-20 18:46:50|23401.9|23389.9|23404.3|23392.3|23404.3|23392.3|23401.9|23389.9|4
1768934820000|2026-01-20 18:47:00|23404.1|23392.1|23409.1|23397.1|23409.3|23397.3|23404.1|23392.1|6
1768934830000|2026-01-20 18:47:10|23409.3|23397.3|23405|23393|23409.3|23397.3|23404.1|23392.1|8
1768934840000|2026-01-20 18:47:20|23403.9|23391.9|23403.9|23391.9|23405.2|23393.2|23403.9|23391.9|0
1768934850000|2026-01-20 18:47:30|23403.8|23391.8|23403.8|23391.8|23403.9|23391.9|23403.8|23391.8|0
1768934860000|2026-01-20 18:47:40|23403.9|23391.9|23417.8|23405.8|23417.8|23405.8|23403.8|23391.8|15
1768934870000|2026-01-20 18:47:50|23416.8|23404.8|23416.4|23404.4|23416.8|23404.8|23416.4|23404.4|1
1768934880000|2026-01-20 18:48:00|23417.5|23405.5|23416.4|23404.4|23417.5|23405.5|23416.4|23404.4|1
1768934890000|2026-01-20 18:48:10|23406.6|23394.6|23406.6|23394.6|23406.8|23394.8|23405.2|23393.2|4
1768934900000|2026-01-20 18:48:20|23406.8|23394.8|23406.4|23394.4|23406.8|23394.8|23406.4|23394.4|0
1768934910000|2026-01-20 18:48:30|23406.6|23394.6|23408.9|23396.9|23409.1|23397.1|23406.4|23394.4|10
1768934920000|2026-01-20 18:48:40|23404.1|23392.1|23407.5|23395.5|23407.9|23395.9|23401.6|23389.6|2
1768934930000|2026-01-20 18:48:50|23405.4|23393.4|23406.9|23394.9|23406.9|23394.9|23403.9|23391.9|3
1768934940000|2026-01-20 18:49:00|23406.8|23394.8|23408|23396|23408|23396|23405.7|23393.7|1
1768934950000|2026-01-20 18:49:10|23410.4|23398.4|23413.9|23401.9|23414.3|23402.3|23410.4|23398.4|2
1768934960000|2026-01-20 18:49:20|23414.1|23402.1|23411.4|23399.4|23414.1|23402.1|23411.4|23399.4|0
1768934970000|2026-01-20 18:49:30|23411.6|23399.6|23411.6|23399.6|23411.6|23399.6|23411.4|23399.4|1
1768934980000|2026-01-20 18:49:40|23411.4|23399.4|23409.1|23397.1|23411.4|23399.4|23408.9|23396.9|0
1768934990000|2026-01-20 18:49:50|23409.3|23397.3|23408.9|23396.9|23410.4|23398.4|23408.9|23396.9|2
1768935000000|2026-01-20 18:50:00|23406.3|23394.3|23404.1|23392.1|23406.3|23394.3|23403.9|23391.9|26
1768935010000|2026-01-20 18:50:10|23406.3|23394.3|23401.4|23389.4|23407.7|23395.7|23401.4|23389.4|5
1768935020000|2026-01-20 18:50:20|23398.9|23386.9|23411.3|23399.3|23411.4|23399.4|23398.9|23386.9|7
1768935030000|2026-01-20 18:50:30|23408.9|23396.9|23408.8|23396.8|23410|23398|23408.6|23396.6|5
1768935040000|2026-01-20 18:50:40|23408.9|23396.9|23409.9|23397.9|23411.1|23399.1|23408.9|23396.9|27
1768935050000|2026-01-20 18:50:50|23411|23399|23408.6|23396.6|23411|23399|23407.5|23395.5|2
1768935060000|2026-01-20 18:51:00|23408.5|23396.5|23411|23399|23412.4|23400.4|23407.4|23395.4|7
1768935070000|2026-01-20 18:51:10|23412.2|23400.2|23411|23399|23412.2|23400.2|23411|23399|2
1768935080000|2026-01-20 18:51:20|23409.7|23397.7|23401.1|23389.1|23409.7|23397.7|23401.1|23389.1|18
1768935090000|2026-01-20 18:51:30|23401|23389|23401.1|23389.1|23401.1|23389.1|23400|23388|1
1768935100000|2026-01-20 18:51:40|23403.3|23391.3|23403.5|23391.5|23403.5|23391.5|23403.3|23391.3|4
1768935110000|2026-01-20 18:51:50|23405|23393|23406|23394|23407.2|23395.2|23405|23393|3
1768935120000|2026-01-20 18:52:00|23404.9|23392.9|23403.6|23391.6|23406|23394|23403.6|23391.6|18
1768935130000|2026-01-20 18:52:10|23401.1|23389.1|23403.6|23391.6|23404.9|23392.9|23400|23388|6
1768935140000|2026-01-20 18:52:20|23404.9|23392.9|23404.9|23392.9|23404.9|23392.9|23403.6|23391.6|5
1768935150000|2026-01-20 18:52:30|23405.8|23393.8|23406.1|23394.1|23406.1|23394.1|23405.8|23393.8|4
1768935160000|2026-01-20 18:52:40|23406.3|23394.3|23409.7|23397.7|23410|23398|23406.3|23394.3|3
1768935170000|2026-01-20 18:52:50|23408.6|23396.6|23415.8|23403.8|23416|23404|23408.6|23396.6|8
1768935180000|2026-01-20 18:53:00|23413.6|23401.6|23415.8|23403.8|23415.8|23403.8|23413.6|23401.6|2
1768935190000|2026-01-20 18:53:10|23418.6|23406.6|23418.5|23406.5|23420.8|23408.8|23418.5|23406.5|6
1768935200000|2026-01-20 18:53:20|23416|23404|23413.5|23401.5|23416|23404|23413.3|23401.3|8
1768935210000|2026-01-20 18:53:30|23414.6|23402.6|23406|23394|23414.6|23402.6|23404.9|23392.9|5
1768935220000|2026-01-20 18:53:40|23407.2|23395.2|23411|23399|23414.6|23402.6|23407.2|23395.2|2
1768935230000|2026-01-20 18:53:50|23412.2|23400.2|23413.3|23401.3|23414.4|23402.4|23412.2|23400.2|1
1768935240000|2026-01-20 18:54:00|23411.1|23399.1|23411|23399|23411.1|23399.1|23409.7|23397.7|2
1768935250000|2026-01-20 18:54:10|23409.7|23397.7|23412.1|23400.1|23417.5|23401.5|23409.7|23396.2|1
1768935260000|2026-01-20 18:54:20|23413.2|23401.2|23413.5|23401.5|23414.7|23402.7|23413.2|23401.2|0
1768935270000|2026-01-20 18:54:30|23415.7|23403.7|23413.3|23401.3|23415.7|23403.7|23413.3|23401.3|5
1768935280000|2026-01-20 18:54:40|23411|23399|23411|23399|23413.2|23401.2|23411|23399|6
1768935290000|2026-01-20 18:54:50|23412.1|23400.1|23413.5|23401.5|23413.5|23401.5|23412.1|23400.1|3
1768935300000|2026-01-20 18:55:00|23414.6|23402.6|23413.5|23401.5|23416|23404|23413.5|23401.5|6
1768935310000|2026-01-20 18:55:10|23413.3|23401.3|23413.3|23401.3|23413.3|23401.3|23411.9|23399.9|6
1768935320000|2026-01-20 18:55:20|23415.8|23403.8|23423.3|23411.3|23423.5|23411.5|23415.8|23403.8|18
1768935330000|2026-01-20 18:55:30|23420.8|23408.8|23420.8|23408.8|23420.8|23408.8|23418.3|23406.3|3
1768935340000|2026-01-20 18:55:40|||||||||2
1768935350000|2026-01-20 18:55:50|23419.7|23407.7|23423.3|23411.3|23424.7|23412.7|23418.5|23406.5|9
1768935360000|2026-01-20 18:56:00|23423.2|23411.2|23422.2|23410.2|23423.3|23411.3|23421|23409|2
1768935370000|2026-01-20 18:56:10|23423.3|23411.3|23425.8|23413.8|23425.8|23413.8|23423.3|23411.3|2
1768935380000|2026-01-20 18:56:20|23426|23414|23423.3|23411.3|23426|23414|23423.3|23411.3|2
1768935390000|2026-01-20 18:56:30|23422.1|23410.1|23421|23409|23423.3|23411.3|23420.8|23408.8|0
1768935400000|2026-01-20 18:56:40|23422.2|23410.2|23419.9|23407.9|23423.2|23411.2|23417.6|23405.6|9
1768935410000|2026-01-20 18:56:50|23421.2|23409.2|23421.2|23409.2|23421.2|23409.2|23421.2|23409.2|0
1768935420000|2026-01-20 18:57:00|23423.3|23411.3|23423.5|23411.5|23423.5|23411.5|23423.3|23411.3|2
1768935430000|2026-01-20 18:57:10|23421.2|23409.2|23422.3|23410.3|23422.3|23410.3|23421|23409|4
1768935440000|2026-01-20 18:57:20|23423.3|23411.3|23421.2|23409.2|23423.3|23411.3|23421.2|23409.2|4
1768935450000|2026-01-20 18:57:30|23422.4|23410.4|23421.2|23409.2|23422.4|23410.4|23421.2|23409.2|1
1768935460000|2026-01-20 18:57:40|23421.3|23409.3|23423.7|23411.7|23423.7|23411.7|23421.3|23409.3|1
1768935470000|2026-01-20 18:57:50|23423.5|23411.5|23421|23409|23423.7|23411.7|23419.9|23407.9|10
1768935480000|2026-01-20 18:58:00|23420.7|23408.7|23420.8|23408.8|23422.1|23410.1|23418.3|23406.3|5
1768935490000|2026-01-20 18:58:10|||||||||2
1768935500000|2026-01-20 18:58:20|23422.1|23410.1|23421.2|23409.2|23422.3|23410.3|23421.2|23409.2|1
1768935510000|2026-01-20 18:58:30|23422.3|23410.3|23424.6|23412.6|23424.6|23412.6|23421.2|23409.2|2
1768935520000|2026-01-20 18:58:40|23424.9|23412.9|23424.9|23412.9|23424.9|23412.9|23424.9|23412.9|4
1768935530000|2026-01-20 18:58:50|||||||||1
1768935540000|2026-01-20 18:59:00|23426|23414|23427.1|23415.1|23427.1|23415.1|23426|23414|6
1768935550000|2026-01-20 18:59:10|23428.5|23416.5|23433.4|23421.4|23433.5|23421.5|23428.5|23416.5|7
1768935560000|2026-01-20 18:59:20|23432.3|23420.3|23432.1|23420.1|23433.4|23421.4|23430.9|23418.9|7
1768935570000|2026-01-20 18:59:30|23431|23419|23427.6|23415.6|23431|23419|23425.9|23413.9|53
1768935580000|2026-01-20 18:59:40|23427.4|23415.4|23437.6|23425.6|23437.6|23425.6|23427.4|23415.4|66
1768935590000|2026-01-20 18:59:50|23444.9|23432.9|23440.4|23428.4|23445.2|23433.2|23440.4|23428.4|42
1768935600000|2026-01-20 19:00:00|23437.9|23425.9|23445.4|23433.4|23446.5|23434.5|23437.9|23425.9|11
1768935610000|2026-01-20 19:00:10|23446.5|23434.5|23442.6|23430.6|23446.5|23434.5|23441.2|23429.2|8
1768935620000|2026-01-20 19:00:20|23442.4|23430.4|23447.6|23435.6|23447.6|23435.6|23442.4|23430.4|3
1768935630000|2026-01-20 19:00:30|23446.2|23434.2|23447.6|23435.6|23447.6|23435.6|23446.2|23434.2|5
1768935640000|2026-01-20 19:00:40|||||||||6
1768935650000|2026-01-20 19:00:50|23448.7|23436.7|23457.4|23445.4|23457.4|23445.4|23448.7|23436.7|37
1768935660000|2026-01-20 19:01:00|23460.1|23448.1|23456.2|23444.2|23461.2|23449.2|23454.9|23442.9|4
1768935670000|2026-01-20 19:01:10|23454.9|23442.9|23455.1|23443.1|23456.2|23444.2|23454.9|23442.9|1
1768935680000|2026-01-20 19:01:20|23454.9|23442.9|23453.7|23441.7|23455.1|23443.1|23453.7|23441.7|8
1768935690000|2026-01-20 19:01:30|23457.4|23445.4|23457.4|23445.4|23457.4|23445.4|23457.4|23445.4|3
1768935700000|2026-01-20 19:01:40|||||||||10
1768935710000|2026-01-20 19:01:50|23456.3|23444.3|23453.7|23441.7|23456.3|23444.3|23452.4|23440.4|1
1768935720000|2026-01-20 19:02:00|23454.9|23442.9|23452.4|23440.4|23454.9|23442.9|23452.4|23440.4|2
1768935730000|2026-01-20 19:02:10|23452.6|23440.6|23453.7|23441.7|23456.2|23444.2|23452.6|23440.6|15
1768935740000|2026-01-20 19:02:20|23453.8|23441.8|23454.9|23442.9|23454.9|23442.9|23453.7|23441.7|2
1768935750000|2026-01-20 19:02:30|23456.2|23444.2|23455.2|23443.2|23456.3|23444.3|23454|23442|3
1768935760000|2026-01-20 19:02:40|23455.1|23443.1|23451.5|23439.5|23455.1|23443.1|23451.5|23439.5|5
1768935770000|2026-01-20 19:02:50|23451.6|23439.6|23451.6|23439.6|23451.6|23439.6|23451.6|23439.6|0
1768935780000|2026-01-20 19:03:00|23454|23442|23453.7|23441.7|23454|23442|23452.7|23440.7|1
1768935790000|2026-01-20 19:03:10|||||||||1
1768935800000|2026-01-20 19:03:20|23456.2|23444.2|23458.7|23446.7|23458.7|23446.7|23456.2|23444.2|4
1768935810000|2026-01-20 19:03:30|23457.6|23445.6|23456.2|23444.2|23457.6|23445.6|23456.2|23444.2|0
1768935820000|2026-01-20 19:03:40|23453.7|23441.7|23458.7|23446.7|23458.7|23446.7|23453.7|23441.7|7
1768935830000|2026-01-20 19:03:50|23457.6|23445.6|23457.4|23445.4|23458.7|23446.7|23457.4|23445.4|3
1768935840000|2026-01-20 19:04:00|23457.3|23445.3|23456.2|23444.2|23457.3|23445.3|23456.2|23444.2|4
1768935860000|2026-01-20 19:04:20|23456.3|23444.3|23458.7|23446.7|23458.7|23446.7|23456.3|23444.3|2
1768935870000|2026-01-20 19:04:30|23457.6|23445.6|23456.3|23444.3|23457.6|23445.6|23456.3|23444.3|12
1768935880000|2026-01-20 19:04:40|23455.2|23443.2|23457.4|23445.4|23457.6|23445.6|23455.2|23443.2|12
1768935890000|2026-01-20 19:04:50|23458.7|23446.7|23456.2|23444.2|23458.7|23446.7|23456.2|23444.2|6
1769005800000|2026-01-21 14:30:00|23431.5|23419.5|23428.8|23416.8|23459.1|23447.1|23427.6|23415.6|86
1769005810000|2026-01-21 14:30:10|23430.2|23418.2|23443.8|23431.8|23456.3|23444.3|23427.7|23415.7|35
1769005820000|2026-01-21 14:30:20|23446|23434|23458.4|23446.4|23459.7|23447.7|23445.2|23433.2|10
1769005830000|2026-01-21 14:30:30|23458.5|23446.5|23456|23444|23464.8|23452.8|23456|23444|13
1769005840000|2026-01-21 14:30:40|23449.2|23437.2|23466.9|23454.9|23471|23454.9|23446|23433.8|22
1769005850000|2026-01-21 14:30:50|23464.6|23452.6|23474.3|23454.3|23480.2|23468.2|23464.5|23452.5|4
1769005860000|2026-01-21 14:31:00|23473.2|23453.2|23484.4|23472.4|23496.6|23484.6|23466.9|23452.1|67
1769005870000|2026-01-21 14:31:10|23484.2|23472.2|23502.3|23482.3|23504.4|23492.4|23479.6|23464.6|17
1769005880000|2026-01-21 14:31:20|23501.1|23481.1|23491.9|23479.9|23501.1|23485|23484.6|23472.6|52
1769005890000|2026-01-21 14:31:30|23491.7|23479.7|23492.1|23480.1|23498.3|23486.3|23489.4|23477.4|28
1769005900000|2026-01-21 14:31:40|23492|23480|23484.8|23472.8|23494.5|23482.5|23484.8|23472.8|14
1769005910000|2026-01-21 14:31:50|23487|23475|23499.4|23487.4|23499.6|23487.6|23487|23475|5
1769005920000|2026-01-21 14:32:00|23493.8|23481.8|23481.9|23469.9|23493.8|23481.8|23478.7|23463.5|23
1769005930000|2026-01-21 14:32:10|23479.6|23467.6|23472.1|23460.1|23484.6|23468.8|23472.1|23460.1|17
1769005940000|2026-01-21 14:32:20|23474.4|23462.4|23469.2|23457.2|23475.6|23463.6|23467.1|23451|19
1769005950000|2026-01-21 14:32:30|23472|23460|23469.5|23457.5|23474.8|23461.3|23469.2|23454.8|12
1769005960000|2026-01-21 14:32:40|23469.4|23457.4|23467|23455|23471|23457.4|23465.6|23451|8
1769005970000|2026-01-21 14:32:50|23470.6|23458.6|23469.5|23457.5|23470.6|23458.6|23467|23455|3
1769005980000|2026-01-21 14:33:00|23470.6|23458.6|23474.4|23462.4|23475.5|23463.5|23469.4|23457.4|0
1769005990000|2026-01-21 14:33:10|23470.5|23458.5|23457|23445|23470.6|23458.6|23452.3|23440.3|10
1769006000000|2026-01-21 14:33:20|23456.7|23444.7|23452.3|23440.3|23456.7|23444.7|23447.3|23435.3|3
1769006010000|2026-01-21 14:33:30|23452.1|23440.1|23457|23445|23459.5|23447.5|23452.1|23436.3|2
1769006020000|2026-01-21 14:33:40|23457.1|23445.1|23449.6|23437.6|23458.3|23446.3|23449.6|23437.6|1
1769006030000|2026-01-21 14:33:50|23449.5|23437.5|23449.6|23437.6|23450.9|23438.9|23447.3|23435.3|9
1769006040000|2026-01-21 14:34:00|23449.8|23437.8|23449.8|23437.8|23449.9|23437.9|23449.6|23437.6|4
1769006050000|2026-01-21 14:34:10|23454.2|23442.2|23458.5|23438.5|23458.5|23442.6|23453.3|23437.4|9
1769006060000|2026-01-21 14:34:20|23451.8|23431.8|23449.8|23437.8|23451.8|23437.8|23443.5|23431.5|4
1769006070000|2026-01-21 14:34:30|23452.2|23440.2|23445.1|23433.1|23455.2|23440.2|23443.7|23428.5|1
1769006080000|2026-01-21 14:34:40|23444.9|23432.9|23444.9|23432.9|23447.4|23435.4|23443.7|23431.7|12
1769006090000|2026-01-21 14:34:50|23441.5|23429.5|23437.6|23425.6|23442.6|23430.6|23437.6|23425.6|6
1769006100000|2026-01-21 14:35:00|23442.4|23430.4|23439.9|23427.9|23448.5|23436.5|23439.9|23427.9|18
1769006110000|2026-01-21 14:35:10|23440.2|23428.2|23444.8|23432.8|23444.9|23432.9|23440.2|23428.2|3
1769006120000|2026-01-21 14:35:20|23443.7|23431.7|23437.6|23425.6|23444.9|23432.9|23437.6|23425.6|14
1769006130000|2026-01-21 14:35:30|23436.5|23424.5|23442.4|23430.4|23442.4|23430.4|23436.5|23424.5|3
1769006140000|2026-01-21 14:35:40|23442.6|23430.6|23440.1|23428.1|23445.9|23433.9|23440.1|23428.1|5
1769006150000|2026-01-21 14:35:50|23443.7|23431.7|23440.1|23428.1|23446.2|23434.2|23440.1|23428.1|3
1769006160000|2026-01-21 14:36:00|23438.7|23426.7|23439|23427|23440.2|23428.2|23437.6|23425.6|8
1769006170000|2026-01-21 14:36:10|23440.2|23428.2|23438.3|23426.3|23440.2|23428.2|23437.7|23425.7|1
1769006180000|2026-01-21 14:36:20|23438|23426|23435.8|23423.8|23439.4|23427.4|23435.8|23423.8|4
1769006190000|2026-01-21 14:36:30|23438.1|23426.1|23442.1|23430.1|23442.1|23430.1|23438.1|23426.1|1
1769006200000|2026-01-21 14:36:40|23443.1|23431.1|23449|23437|23451.9|23439.9|23443.1|23431.1|21
1769006210000|2026-01-21 14:36:50|23452.3|23440.3|23440.3|23428.3|23452.3|23440.3|23440.3|23428.3|13
1769006220000|2026-01-21 14:37:00|23442.7|23430.7|23444.9|23432.9|23450.3|23438.3|23442.7|23430.7|36
1769006230000|2026-01-21 14:37:10|23445.1|23433.1|23445.1|23433.1|23445.2|23433.2|23445.1|23433.1|1
1769006240000|2026-01-21 14:37:20|23446.2|23434.2|23445.2|23433.2|23450.1|23438.1|23445.2|23433.2|3
1769006250000|2026-01-21 14:37:30|23442.8|23430.8|23442.6|23430.6|23446.5|23434.5|23441.3|23429.3|4
1769006260000|2026-01-21 14:37:40|23441.3|23429.3|23437.4|23425.4|23443.7|23431.7|23437.4|23425.4|5
1769006270000|2026-01-21 14:37:50|23436.3|23424.3|23436.5|23424.5|23436.5|23424.5|23431.5|23419.5|9
1769006280000|2026-01-21 14:38:00|23436.3|23424.3|23430.1|23418.1|23437.7|23425.7|23430.1|23418.1|2
1769006290000|2026-01-21 14:38:10|23429|23417|23427.7|23415.7|23430.1|23418.1|23426.5|23414.5|2
1769006300000|2026-01-21 14:38:20|23426.5|23414.5|23427.4|23415.4|23429.1|23415.7|23424.9|23409.1|7
1769006310000|2026-01-21 14:38:30|23427.3|23415.3|23421.5|23409.5|23427.3|23415.3|23421.5|23409.5|1
1769006320000|2026-01-21 14:38:40|23420.3|23408.3|23417.7|23405.7|23420.3|23408.3|23417.7|23405.7|1
1769006330000|2026-01-21 14:38:50|23413.3|23401.3|23405.2|23393.2|23413.3|23401.3|23401.7|23389.7|32
1769006340000|2026-01-21 14:39:00|23405.5|23393.5|23400.2|23388.2|23406.5|23394.5|23399|23387|8
1769006350000|2026-01-21 14:39:10|23404|23392|23402.3|23390.3|23404.1|23392.1|23401.6|23389.6|6
1769006360000|2026-01-21 14:39:20|23404.8|23392.8|23407.6|23395.6|23408.7|23396.7|23402.4|23390.4|5
1769006370000|2026-01-21 14:39:30|23407.4|23395.4|23407.4|23395.4|23407.6|23395.6|23404.9|23392.9|19
1769006380000|2026-01-21 14:39:40|23406.3|23394.3|23406.5|23394.5|23409|23397|23406.3|23394.3|7
1769006390000|2026-01-21 14:39:50|23403.7|23391.7|23406.5|23394.5|23406.5|23394.5|23403.7|23391.7|3
1769006400000|2026-01-21 14:40:00|23404.1|23392.1|23406.7|23394.7|23409.4|23397.4|23401.3|23389.3|39
1769006410000|2026-01-21 14:40:10|23409|23397|23402.9|23390.9|23409|23397|23402.9|23390.9|20
1769006420000|2026-01-21 14:40:20|23402.7|23390.7|23401.5|23389.5|23402.7|23390.7|23401.5|23389.5|4
1769006430000|2026-01-21 14:40:30|23401.3|23389.3|23390.5|23378.5|23401.3|23389.3|23389.1|23377.1|24
1769006440000|2026-01-21 14:40:40|23391.6|23379.6|23395.4|23383.4|23396.7|23384.7|23391.6|23379.6|12
1769006450000|2026-01-21 14:40:50|23395.1|23383.1|23391.6|23379.6|23395.4|23383.4|23389.1|23377.1|14
1769006460000|2026-01-21 14:41:00|23392.7|23380.7|23374.2|23362.2|23392.7|23380.7|23373|23361|24
1769006470000|2026-01-21 14:41:10|23373.1|23361.1|23371.7|23359.7|23374.2|23362.2|23369.4|23357.4|10
1769006480000|2026-01-21 14:41:20|23371.6|23359.6|23365.6|23353.6|23371.6|23359.6|23362.2|23350.2|51
1769006490000|2026-01-21 14:41:30|23364.5|23352.5|23363.1|23351.1|23367.9|23355.9|23363|23351|16
1769006500000|2026-01-21 14:41:40|23350.8|23338.8|23352|23340|23353.4|23341.4|23349.2|23337.2|33
1769006510000|2026-01-21 14:41:50|23351.7|23339.7|23358.1|23346.1|23358.1|23346.1|23350.5|23338.5|20
1769006520000|2026-01-21 14:42:00|23359.2|23347.2|23359.2|23347.2|23360.4|23348.4|23357.9|23345.9|10
1769006530000|2026-01-21 14:42:10|23358|23346|23353.1|23341.1|23358.1|23346.1|23353.1|23341.1|12
1769006540000|2026-01-21 14:42:20|23355.4|23343.4|23353|23341|23355.6|23343.6|23348.1|23336.1|15
1769006550000|2026-01-21 14:42:30|23354.1|23342.1|23358|23346|23360.2|23348.2|23354.1|23342.1|5
1769006560000|2026-01-21 14:42:40|23356.9|23344.9|23351.6|23339.6|23360.6|23348.6|23349.5|23337.5|15
1769006570000|2026-01-21 14:42:50|23350.5|23338.5|23328.1|23316.1|23350.6|23338.6|23328.1|23316.1|20
1769006580000|2026-01-21 14:43:00|23328|23316|23311.9|23299.9|23328.1|23316.1|23310.6|23298.6|16
1769006590000|2026-01-21 14:43:10|23310.8|23298.8|23308.3|23296.3|23311.9|23299.9|23308|23296|18
1769006600000|2026-01-21 14:43:20|23311.9|23299.9|23309.4|23297.4|23312.9|23300.9|23306.9|23294.9|10
1769006610000|2026-01-21 14:43:30|23310.5|23298.5|23298.4|23286.4|23310.6|23298.6|23298.4|23286.4|27
1769006620000|2026-01-21 14:43:40|23298.3|23286.3|23304.7|23292.7|23305.8|23293.8|23297.2|23285.2|34
1769006630000|2026-01-21 14:43:50|23305.8|23293.8|23310.1|23298.1|23312.2|23300.2|23305.8|23293.8|65
1769006640000|2026-01-21 14:44:00|23311.5|23299.5|23301.7|23289.7|23311.5|23299.5|23299.2|23287.2|34
1769006650000|2026-01-21 14:44:10|23301.9|23289.9|23301.7|23289.7|23305.5|23293.5|23301.7|23289.7|0
1769006660000|2026-01-21 14:44:20|23301.9|23289.9|23296.7|23284.7|23304.2|23292.2|23293.3|23281.3|18
1769006670000|2026-01-21 14:44:30|23295.6|23283.6|23292|23280|23296.7|23284.7|23290.8|23278.8|33
1769006680000|2026-01-21 14:44:40|23290.6|23278.6|23289.5|23277.5|23290.6|23278.6|23289.4|23277.4|9
1769006690000|2026-01-21 14:44:50|23288.3|23276.3|23296.9|23284.9|23296.9|23284.9|23288.3|23276.3|0
1769006700000|2026-01-21 14:45:00|23296.7|23284.7|23291.7|23279.7|23296.9|23284.9|23291.7|23279.7|8
1769006710000|2026-01-21 14:45:10|23291.9|23279.9|23294.1|23282.1|23295.6|23283.6|23289.5|23277.5|12
1769006720000|2026-01-21 14:45:20|23293|23281|23294.4|23282.4|23294.4|23282.4|23283.3|23271.3|16
1769006730000|2026-01-21 14:45:30|23294.2|23282.2|23286.7|23274.7|23295.4|23283.4|23286.7|23274.7|20
1769006740000|2026-01-21 14:45:40|23286.9|23274.9|23300.4|23288.4|23300.4|23288.4|23286.9|23274.9|3
1769006750000|2026-01-21 14:45:50|23300.5|23288.5|23299|23287|23304.2|23292.2|23297.9|23285.9|0
1769006760000|2026-01-21 14:46:00|23297.9|23285.9|23288.8|23276.8|23297.9|23285.9|23287.7|23275.7|42
1769006770000|2026-01-21 14:46:10|23289.1|23277.1|23292.9|23280.9|23296.7|23284.7|23289.1|23277.1|9
1769006780000|2026-01-21 14:46:20|23293.1|23281.1|23299.2|23287.2|23300.4|23288.4|23293.1|23281.1|1
1769006790000|2026-01-21 14:46:30|23301.6|23289.6|23309.2|23297.2|23309.2|23297.2|23301.6|23289.6|0
1769006800000|2026-01-21 14:46:40|23309.1|23297.1|23306.7|23294.7|23309.1|23297.1|23305.6|23293.6|1
1769006810000|2026-01-21 14:46:50|23304.5|23292.5|23301.7|23289.7|23304.5|23292.5|23301.6|23289.6|3
1769006820000|2026-01-21 14:47:00|23300.5|23288.5|23301.6|23289.6|23302.9|23290.9|23297.2|23285.2|26
1769006830000|2026-01-21 14:47:10|23303|23291|23304.2|23292.2|23310.4|23298.4|23303|23291|13
1769006840000|2026-01-21 14:47:20|||||||||1
1769006850000|2026-01-21 14:47:30|23303|23291|23301.5|23289.5|23303|23291|23299.1|23287.1|2
1769006860000|2026-01-21 14:47:40|23299.2|23287.2|23301.7|23289.7|23301.7|23289.7|23299.2|23287.2|2
1769006870000|2026-01-21 14:47:50|23300.5|23288.5|23301.7|23289.7|23301.7|23289.7|23300.5|23288.5|2
1769006880000|2026-01-21 14:48:00|23304.2|23292.2|23310.4|23298.4|23310.4|23298.4|23302.9|23290.9|8
1769006890000|2026-01-21 14:48:10|23311.7|23299.7|23310.5|23298.5|23319.2|23307.2|23309.2|23297.2|12
1769006900000|2026-01-21 14:48:20|23309.1|23297.1|23312.9|23300.9|23312.9|23300.9|23309.1|23297.1|1
1769006910000|2026-01-21 14:48:30|23311.7|23299.7|23316.6|23304.6|23317.9|23305.9|23311.7|23299.7|3
1769006920000|2026-01-21 14:48:40|23317.7|23305.7|23316.6|23304.6|23319.2|23307.2|23316.6|23304.6|4
1769006930000|2026-01-21 14:48:50|23316.7|23304.7|23319.2|23307.2|23319.2|23307.2|23316.7|23304.7|0
1769006940000|2026-01-21 14:49:00|23319.4|23307.4|23326.7|23314.7|23326.7|23314.7|23319.2|23307.2|4
1769006950000|2026-01-21 14:49:10|23327.9|23315.9|23334|23322|23334|23322|23327.9|23315.9|1
1769006960000|2026-01-21 14:49:20|23334.1|23322.1|23331.3|23319.3|23334.1|23322.1|23331.2|23319.2|13
1769006970000|2026-01-21 14:49:30|23331.2|23319.2|23326.3|23314.3|23331.5|23319.5|23326.3|23314.3|2
1769006980000|2026-01-21 14:49:40|23328.7|23316.7|23333.7|23321.7|23333.7|23321.7|23328.7|23316.7|10
1769006990000|2026-01-21 14:49:50|23331.1|23319.1|23336.2|23324.2|23336.2|23324.2|23330.9|23318.9|5
1769007000000|2026-01-21 14:50:00|23336.1|23324.1|23333.7|23321.7|23336.5|23324.5|23333.7|23321.7|4
1769007010000|2026-01-21 14:50:10|23333.8|23321.8|23341.3|23329.3|23341.3|23329.3|23333.7|23321.7|2
1769007020000|2026-01-21 14:50:20|23341.2|23329.2|23346.2|23334.2|23346.2|23334.2|23341.1|23329.1|2
1769007030000|2026-01-21 14:50:30|23346.3|23334.3|23351.1|23339.1|23351.1|23339.1|23346.2|23334.2|5
1769007040000|2026-01-21 14:50:40|23350.9|23338.9|23353.4|23341.4|23353.4|23341.4|23350.1|23338.1|2
1769007050000|2026-01-21 14:50:50|23353.6|23341.6|23350.9|23338.9|23353.6|23341.6|23350.9|23338.9|7
1769007060000|2026-01-21 14:51:00|23351.2|23339.2|23348.6|23336.6|23354.7|23342.7|23346.1|23334.1|3
1769007070000|2026-01-21 14:51:10|23347.5|23335.5|23360.8|23348.8|23362|23350|23347.3|23335.3|12
1769007080000|2026-01-21 14:51:20|23360.7|23348.7|23358.3|23346.3|23362|23350|23357|23345|1
1769007090000|2026-01-21 14:51:30|23358.4|23346.4|23358.2|23346.2|23362.2|23350.2|23355.9|23343.9|12
1769007100000|2026-01-21 14:51:40|23358.3|23346.3|23363.2|23351.2|23363.4|23351.4|23358.3|23346.3|9
1769007110000|2026-01-21 14:51:50|23360.9|23348.9|23363.3|23351.3|23363.3|23351.3|23360.9|23348.9|2
1769007120000|2026-01-21 14:52:00|23363.4|23351.4|23360.9|23348.9|23365.7|23353.7|23360.9|23348.9|2
1769007130000|2026-01-21 14:52:10|23363.2|23351.2|23365.9|23353.9|23366.8|23354.8|23362|23350|8
1769007140000|2026-01-21 14:52:20|23365.8|23353.8|23365.8|23353.8|23365.8|23353.8|23364.5|23352.5|3
1769007150000|2026-01-21 14:52:30|23369.7|23357.7|23369.8|23357.8|23370.9|23358.9|23369.7|23357.7|28
1769007160000|2026-01-21 14:52:40|23370.9|23358.9|23372.3|23360.3|23372.3|23360.3|23365.9|23353.9|3
1769007170000|2026-01-21 14:52:50|23372.5|23360.5|23370.9|23358.9|23372.5|23360.5|23369.5|23357.5|11
1769007180000|2026-01-21 14:53:00|23370.8|23358.8|23368.4|23356.4|23370.9|23358.9|23368.4|23356.4|0
1769007190000|2026-01-21 14:53:10|23367.3|23355.3|23363.6|23351.6|23367.3|23355.3|23363.4|23351.4|3
1769007200000|2026-01-21 14:53:20|23366.1|23354.1|23367.5|23355.5|23371.1|23359.1|23365|23353|8
1769007210000|2026-01-21 14:53:30|23366.5|23354.5|23368.8|23356.8|23369.8|23357.8|23366.5|23354.5|3
1769007220000|2026-01-21 14:53:40|23370|23358|23368.6|23356.6|23371.2|23359.2|23368.6|23356.6|7
1769007230000|2026-01-21 14:53:50|23368.4|23356.4|23372.5|23360.5|23376.3|23364.3|23368.4|23356.4|6
1769007240000|2026-01-21 14:54:00|23373.7|23361.7|23377.3|23365.3|23378.4|23366.4|23373.4|23361.4|0
1769007250000|2026-01-21 14:54:10|23377|23365|23374.8|23362.8|23377|23365|23373.7|23361.7|1
1769007260000|2026-01-21 14:54:20|23373.7|23361.7|23375|23363|23378.6|23366.6|23373.7|23361.7|2
1769007270000|2026-01-21 14:54:30|23375.1|23363.1|23379.8|23367.8|23379.8|23367.8|23375.1|23363.1|5
1769007280000|2026-01-21 14:54:40|23380.1|23368.1|23378.6|23366.6|23382.3|23370.3|23376.2|23364.2|1
1769007290000|2026-01-21 14:54:50|23378.4|23366.4|23378.6|23366.6|23378.7|23366.7|23378.4|23366.4|0
1769007300000|2026-01-21 14:55:00|23378.4|23366.4|23375.9|23363.9|23378.6|23366.6|23373.7|23361.7|3
1769007310000|2026-01-21 14:55:10|23376.2|23364.2|23376.1|23364.1|23376.2|23364.2|23376.1|23364.1|1
1769007320000|2026-01-21 14:55:20|23374.8|23362.8|23373.6|23361.6|23374.8|23362.8|23373.4|23361.4|2
1769007330000|2026-01-21 14:55:30|23377.3|23365.3|23376.1|23364.1|23377.3|23365.3|23376.1|23364.1|0
1769007340000|2026-01-21 14:55:40|23377.3|23365.3|23366.8|23354.8|23378.6|23366.6|23366.6|23354.6|13
1769007350000|2026-01-21 14:55:50|23370.1|23358.1|23366.8|23354.8|23370.4|23358.4|23366.8|23354.8|4
1769007360000|2026-01-21 14:56:00|23366.6|23354.6|23365.4|23353.4|23366.8|23354.8|23363.3|23351.3|2
1769007370000|2026-01-21 14:56:10|23366.5|23354.5|23367.9|23355.9|23367.9|23355.9|23366.5|23354.5|0
1769007380000|2026-01-21 14:56:20|23356.6|23344.6|23351.6|23339.6|23356.6|23344.6|23351.5|23339.5|7
1769007410000|2026-01-21 14:56:50|23354.1|23342.1|23352.7|23340.7|23354.1|23342.1|23352.7|23340.7|4
1769007420000|2026-01-21 14:57:00|23351.6|23339.6|23347.9|23335.9|23351.6|23339.6|23347.7|23335.7|2
1769007430000|2026-01-21 14:57:10|23344.1|23332.1|23341.8|23329.8|23344.1|23332.1|23341.8|23329.8|5
1769007440000|2026-01-21 14:57:20|23343.3|23331.3|23344.4|23332.4|23348|23336|23343.3|23331.3|5
1769007450000|2026-01-21 14:57:30|23344.5|23332.5|23339.5|23327.5|23345.8|23333.8|23339.5|23327.5|7
1769007460000|2026-01-21 14:57:40|23338.3|23326.3|23336.8|23324.8|23338.3|23326.3|23335.7|23323.7|2
1769007470000|2026-01-21 14:57:50|23336.6|23324.6|23336.9|23324.9|23336.9|23324.9|23328.3|23316.3|7
1769007480000|2026-01-21 14:58:00|23336.8|23324.8|23335.7|23323.7|23336.9|23324.9|23333.2|23321.2|4
1769007490000|2026-01-21 14:58:10|23335.5|23323.5|23339.3|23327.3|23339.3|23327.3|23335.5|23323.5|2
1769007500000|2026-01-21 14:58:20|23340.4|23328.4|23351.9|23339.9|23351.9|23339.9|23339.3|23327.3|7
1769007510000|2026-01-21 14:58:30|23355.2|23343.2|23359.1|23347.1|23359.1|23347.1|23355.2|23343.2|1
1769007520000|2026-01-21 14:58:40|23359.4|23347.4|23364.1|23352.1|23364.1|23352.1|23359.4|23347.4|13
1769007530000|2026-01-21 14:58:50|23365.2|23353.2|23366.6|23354.6|23366.8|23354.8|23365.2|23353.2|1
1769007540000|2026-01-21 14:59:00|23366.5|23354.5|23364|23352|23366.5|23354.5|23364|23352|4
1769007550000|2026-01-21 14:59:10|23361.6|23349.6|23366.2|23354.2|23366.2|23354.2|23361.4|23349.4|8
1769007560000|2026-01-21 14:59:20|23367.3|23355.3|23365.1|23353.1|23368.9|23356.9|23365.1|23353.1|7
1769007570000|2026-01-21 14:59:30|23361.5|23349.5|23356.4|23344.4|23361.5|23349.5|23356.4|23344.4|6
1769007580000|2026-01-21 14:59:40|23354.1|23342.1|23356.5|23344.5|23356.5|23344.5|23353.9|23341.9|6
1769007590000|2026-01-21 14:59:50|23359|23347|23357.6|23345.6|23359|23347|23357.6|23345.6|1
1769007600000|2026-01-21 15:00:00|23356.5|23344.5|23349|23337|23356.5|23344.5|23349|23337|20
1769007610000|2026-01-21 15:00:10|23348.9|23336.9|23356.4|23344.4|23356.4|23344.4|23348.9|23336.9|6
1769007620000|2026-01-21 15:00:20|23356.5|23344.5|23361.4|23349.4|23361.4|23349.4|23355.1|23343.1|0
1769007630000|2026-01-21 15:00:30|23361.5|23349.5|23363.9|23351.9|23363.9|23351.9|23361.2|23349.2|20
1769007640000|2026-01-21 15:00:40|23365.1|23353.1|23369.6|23357.6|23370.9|23358.9|23365.1|23353.1|4
1769007650000|2026-01-21 15:00:50|23368.4|23356.4|23363.2|23351.2|23368.4|23356.4|23363|23351|31
1769007660000|2026-01-21 15:01:00|23363|23351|23361.6|23349.6|23363|23351|23360.5|23348.5|0
1769007670000|2026-01-21 15:01:10|23362.8|23350.8|23363|23351|23363|23351|23359.1|23347.1|3
1769007680000|2026-01-21 15:01:20|23362.8|23350.8|23362.9|23350.9|23364.3|23352.3|23361.6|23349.6|4
1769007690000|2026-01-21 15:01:30|23362.8|23350.8|23362.5|23350.5|23364|23352|23362.5|23350.5|4
1769007700000|2026-01-21 15:01:40|23362.6|23350.6|23372.5|23360.5|23372.5|23360.5|23362.6|23350.6|4
1769007710000|2026-01-21 15:01:50|23372.6|23360.6|23385|23373|23385|23373|23372.6|23360.6|5
1769007720000|2026-01-21 15:02:00|23383.9|23371.9|23380.1|23368.1|23385.3|23373.3|23380.1|23368.1|9
1769007730000|2026-01-21 15:02:10|23379|23367|23377.5|23365.5|23381.4|23369.4|23377.5|23365.5|17
1769007740000|2026-01-21 15:02:20|23375.1|23363.1|23375|23363|23375.1|23363.1|23371.2|23359.2|1
1769007750000|2026-01-21 15:02:30|23375.1|23363.1|23385|23373|23385|23373|23375|23363|11
1769007760000|2026-01-21 15:02:40|23382.8|23370.8|23382.4|23370.4|23383.9|23371.9|23381.4|23369.4|2
1769007770000|2026-01-21 15:02:50|23381.2|23369.2|23375|23363|23381.2|23369.2|23375|23363|4
1769007780000|2026-01-21 15:03:00|23375.1|23363.1|23376.2|23364.2|23376.2|23364.2|23373.7|23361.7|0
1769007790000|2026-01-21 15:03:10|23375.1|23363.1|23375|23363|23377.5|23365.5|23373.7|23361.7|1
1769007800000|2026-01-21 15:03:20|23375.1|23363.1|23372.4|23360.4|23375.1|23363.1|23372.4|23360.4|7
1769007810000|2026-01-21 15:03:30|23372.5|23360.5|23372.5|23360.5|23372.5|23360.5|23372.5|23360.5|0
1769007820000|2026-01-21 15:03:40|23372.4|23360.4|23372.4|23360.4|23373.9|23361.9|23372.4|23360.4|7
1769007830000|2026-01-21 15:03:50|||||||||5
1769007840000|2026-01-21 15:04:00|23372.2|23360.2|23372.4|23360.4|23372.4|23360.4|23372.2|23360.2|5
1769007850000|2026-01-21 15:04:10|23372.2|23360.2|23372.4|23360.4|23372.4|23360.4|23372.2|23360.2|9
1769007860000|2026-01-21 15:04:20|23372.2|23360.2|23368.7|23356.7|23372.4|23360.4|23368.7|23356.7|4
1769007870000|2026-01-21 15:04:30|23367.6|23355.6|23371|23359|23371|23359|23367.4|23355.4|1
1769007880000|2026-01-21 15:04:40|23369.9|23357.9|23375|23363|23377.5|23365.5|23369.7|23357.7|8
1769007890000|2026-01-21 15:04:50|23373.9|23361.9|23372.5|23360.5|23376.1|23364.1|23368.7|23356.7|0
1769007900000|2026-01-21 15:05:00|23372.4|23360.4|23371.2|23359.2|23372.5|23360.5|23371.2|23359.2|6
1769007910000|2026-01-21 15:05:10|23375.3|23363.3|23379.9|23367.9|23379.9|23367.9|23375.3|23363.3|6
1769007920000|2026-01-21 15:05:20|23378.6|23366.6|23380|23368|23381.1|23369.1|23377.4|23365.4|22
1769007930000|2026-01-21 15:05:30|23380.3|23368.3|23382.5|23370.5|23382.6|23370.6|23380.3|23368.3|0
1769007940000|2026-01-21 15:05:40|23382.4|23370.4|23382.5|23370.5|23383.7|23371.7|23381.2|23369.2|0
1769007950000|2026-01-21 15:05:50|23381.2|23369.2|23378.9|23366.9|23381.2|23369.2|23378.9|23366.9|0
1769007960000|2026-01-21 15:06:00|23380|23368|23377.5|23365.5|23382.5|23370.5|23377.5|23365.5|0
1769007970000|2026-01-21 15:06:10|23377.4|23365.4|23377.4|23365.4|23377.4|23365.4|23376.1|23364.1|6
1769007980000|2026-01-21 15:06:20|23377.2|23365.2|23380|23368|23380|23368|23377.2|23365.2|8
1769007990000|2026-01-21 15:06:30|23380.1|23368.1|23390|23378|23391.2|23379.2|23380.1|23368.1|6
1769008000000|2026-01-21 15:06:40|23391.1|23379.1|23417.1|23405.1|23417.1|23405.1|23391.1|23379.1|16
1769008010000|2026-01-21 15:06:50|23418.5|23406.5|23422.4|23410.4|23423.5|23411.5|23418.5|23406.5|10
1769008020000|2026-01-21 15:07:00|23422.2|23410.2|23419.6|23407.6|23422.4|23410.4|23419.6|23407.6|3
1769008030000|2026-01-21 15:07:10|23419.9|23407.9|23424.9|23412.9|23426|23414|23419.9|23407.9|2
1769008040000|2026-01-21 15:07:20|23426|23414|23427.1|23415.1|23427.1|23415.1|23422.4|23410.4|5
1769008050000|2026-01-21 15:07:30|23429.9|23417.9|23429.7|23417.7|23429.9|23417.9|23429.6|23417.6|3
1769008060000|2026-01-21 15:07:40|23432.2|23420.2|23434.7|23422.7|23434.7|23422.7|23432.2|23420.2|2
1769008070000|2026-01-21 15:07:50|23435.8|23423.8|23439.9|23427.9|23439.9|23427.9|23432.1|23420.1|5
1769008080000|2026-01-21 15:08:00|23439.7|23427.7|23446|23434|23448.2|23436.2|23439.7|23427.7|3
1769008090000|2026-01-21 15:08:10|23447.1|23435.1|23447.2|23435.2|23448.3|23436.3|23447.1|23435.1|6
1769008100000|2026-01-21 15:08:20|23446.8|23434.8|23437.2|23425.2|23446.8|23434.8|23437|23425|7
1769008110000|2026-01-21 15:08:30|23439.7|23427.7|23444.7|23432.7|23444.7|23432.7|23439.7|23427.7|5
1769008120000|2026-01-21 15:08:40|23444.6|23432.6|23444.5|23432.5|23448.2|23436.2|23443.5|23431.5|15
1769008130000|2026-01-21 15:08:50|23444.6|23432.6|23437|23425|23444.6|23432.6|23436|23424|10
1769008140000|2026-01-21 15:09:00|23435.8|23423.8|23424.5|23412.5|23435.8|23423.8|23422.1|23410.1|0
1769008150000|2026-01-21 15:09:10|23422.1|23410.1|23422.1|23410.1|23422.1|23410.1|23419.6|23407.6|0
1769008160000|2026-01-21 15:09:20|23422|23410|23422.1|23410.1|23422.1|23410.1|23421|23409|5
1769008170000|2026-01-21 15:09:30|23422.4|23410.4|23423.6|23411.6|23424.9|23412.9|23422.4|23410.4|11
1769008180000|2026-01-21 15:09:40|23423.8|23411.8|23424.9|23412.9|23425|23413|23423.8|23411.8|4
1769008190000|2026-01-21 15:09:50|23424.7|23412.7|23426.1|23414.1|23426.1|23414.1|23422.5|23410.5|3
1769008200000|2026-01-21 15:10:00|23428.3|23416.3|23429.9|23417.9|23431.1|23419.1|23427.4|23415.4|4
1769008210000|2026-01-21 15:10:10|23428.9|23416.9|23423.5|23411.5|23428.9|23416.9|23418.6|23406.6|1
1769008220000|2026-01-21 15:10:20|23424.7|23412.7|23424.6|23412.6|23424.9|23412.9|23424.6|23412.6|0
1769008230000|2026-01-21 15:10:30|23424.9|23412.9|23424.7|23412.7|23424.9|23412.9|23424.7|23412.7|13
1769008240000|2026-01-21 15:10:40|23427|23415|23424.5|23412.5|23427|23415|23424.5|23412.5|8
1769008250000|2026-01-21 15:10:50|23420.7|23408.7|23420.7|23408.7|23420.7|23408.7|23419.5|23407.5|1
1769008260000|2026-01-21 15:11:00|23419.6|23407.6|23417|23405|23419.6|23407.6|23414.5|23402.5|6
1769008270000|2026-01-21 15:11:10|23417.2|23405.2|23427.2|23415.2|23427.2|23415.2|23417.2|23405.2|8
1769008280000|2026-01-21 15:11:20|23429.6|23417.6|23432|23420|23435.8|23421.1|23429.6|23415.8|11
1769008290000|2026-01-21 15:11:30|23433.3|23421.3|23439.5|23427.5|23439.5|23427.5|23433.3|23421.3|33
1769008300000|2026-01-21 15:11:40|23439.6|23427.6|23435.6|23423.6|23439.6|23427.6|23435.6|23423.6|5
1769008310000|2026-01-21 15:11:50|23435.7|23423.7|23437.2|23425.2|23442.1|23430.1|23431.1|23419.1|12
1769008320000|2026-01-21 15:12:00|23437.4|23425.4|23435|23423|23442.6|23430.6|23433.9|23421.9|15
1769008330000|2026-01-21 15:12:10|23435.1|23423.1|23437.6|23425.6|23437.6|23425.6|23432.8|23420.8|13
1769008340000|2026-01-21 15:12:20|23437.5|23425.5|23435.1|23423.1|23437.6|23425.6|23435.1|23423.1|4
1769008350000|2026-01-21 15:12:30|23439.9|23427.9|23436.4|23424.4|23440.1|23428.1|23436.4|23424.4|9
1769008360000|2026-01-21 15:12:40|23435.3|23423.3|23437.7|23425.7|23441.7|23425.8|23435.3|23421.7|3
1769008370000|2026-01-21 15:12:50|23435.3|23423.3|23438.2|23426.2|23443.2|23431.2|23435.3|23423.3|17
1769008380000|2026-01-21 15:13:00|23435.8|23423.8|23436.9|23424.9|23437.1|23425.1|23435.6|23423.6|16
1769008390000|2026-01-21 15:13:10|23437|23425|23435.7|23423.7|23439.5|23427.5|23435.7|23423.7|6
1769008400000|2026-01-21 15:13:20|23432|23420|23425.8|23413.8|23432|23420|23425.8|23413.8|2
1769008410000|2026-01-21 15:13:30|23423.5|23411.5|23423.5|23411.5|23423.5|23411.5|23423.5|23411.5|1
1769008420000|2026-01-21 15:13:40|23423.6|23411.6|23431.1|23419.1|23432.4|23420.4|23422.2|23410.2|34
1769008430000|2026-01-21 15:13:50|23431.3|23419.3|23425|23413|23431.3|23419.3|23425|23413|3
1769008440000|2026-01-21 15:14:00|23423.6|23411.6|23426.3|23414.3|23426.3|23414.3|23423.6|23411.6|4
1769008450000|2026-01-21 15:14:10|23426.1|23414.1|23425.3|23413.3|23426.7|23414.7|23425|23413|12
1769008460000|2026-01-21 15:14:20|23425.6|23413.6|23418.1|23406.1|23428.1|23416.1|23418.1|23406.1|7
1769008470000|2026-01-21 15:14:30|23419.2|23407.2|23421.7|23409.7|23421.8|23409.8|23419.2|23407.2|11
1769008480000|2026-01-21 15:14:40|23420.4|23408.4|23423.8|23411.8|23425.1|23413.1|23420.4|23408.4|13
1769008490000|2026-01-21 15:14:50|23422.6|23410.6|23422.8|23410.8|23422.8|23410.8|23422.6|23410.6|0
1769008500000|2026-01-21 15:15:00|23422.6|23410.6|23406.4|23394.4|23422.6|23410.6|23402.5|23390.5|52
1769008510000|2026-01-21 15:15:10|23405.1|23393.1|23411.3|23399.3|23411.3|23399.3|23405.1|23393.1|9
1769008520000|2026-01-21 15:15:20|23402.4|23390.4|23403.6|23391.6|23403.6|23391.6|23396.3|23384.3|4
1769008530000|2026-01-21 15:15:30|23401.1|23389.1|23399.9|23387.9|23401.1|23389.1|23399.9|23387.9|1
1769008540000|2026-01-21 15:15:40|23399.7|23387.7|23407.2|23395.2|23411.1|23399.1|23398.6|23386.6|13
1769008550000|2026-01-21 15:15:50|23407.4|23395.4|23408.8|23396.8|23408.8|23396.8|23404.7|23392.7|6
1769008560000|2026-01-21 15:16:00|23408.9|23396.9|23413.5|23401.5|23413.5|23401.5|23408.9|23396.9|3
1769008570000|2026-01-21 15:16:10|23413.3|23401.3|23413.5|23401.5|23413.5|23401.5|23411.1|23399.1|11
1769008580000|2026-01-21 15:16:20|23412.4|23400.4|23424.5|23412.5|23424.5|23412.5|23412.4|23400.4|51
1769008590000|2026-01-21 15:16:30|23426.8|23414.8|23428.1|23416.1|23428.1|23416.1|23426.8|23414.8|2
1769008600000|2026-01-21 15:16:40|23427.9|23415.9|23424.3|23412.3|23427.9|23415.9|23424.3|23412.3|0
1769008610000|2026-01-21 15:16:50|23425.6|23413.6|23425.7|23413.7|23425.7|23413.7|23424.5|23412.5|1
1769008620000|2026-01-21 15:17:00|23430.2|23418.2|23437.8|23425.8|23437.8|23425.8|23430.2|23418.2|5
1769008630000|2026-01-21 15:17:10|23439.3|23427.3|23445.6|23433.6|23445.6|23433.6|23439|23427|7
1769008640000|2026-01-21 15:17:20|23443.3|23431.3|23445.8|23433.8|23445.8|23433.8|23439.5|23427.5|15
1769008650000|2026-01-21 15:17:30|23447|23435|23445.6|23433.6|23447|23435|23445.4|23433.4|19
1769008660000|2026-01-21 15:17:40|23445.4|23433.4|23445.4|23433.4|23445.4|23433.4|23445.4|23433.4|0
1769008670000|2026-01-21 15:17:50|23447.9|23435.9|23455.4|23443.4|23455.4|23443.4|23447.9|23435.9|39
1769008680000|2026-01-21 15:18:00|23455.6|23443.6|23458.2|23446.2|23458.2|23446.2|23452.9|23440.9|2
1769008690000|2026-01-21 15:18:10|23459.2|23447.2|23449.3|23437.3|23459.2|23447.2|23447.9|23435.9|4
1769008700000|2026-01-21 15:18:20|23448.2|23436.2|23438.5|23426.5|23448.2|23436.2|23438.5|23426.5|20
1769008710000|2026-01-21 15:18:30|23438.3|23426.3|23440.8|23428.8|23440.8|23428.8|23438.3|23426.3|26
1769008720000|2026-01-21 15:18:40|23439.6|23427.6|23448.2|23436.2|23448.2|23436.2|23438.3|23426.3|4
1769008730000|2026-01-21 15:18:50|23448.1|23436.1|23441.8|23429.8|23448.6|23436.1|23441.8|23428.6|20
1769008740000|2026-01-21 15:19:00|23442.9|23430.9|23444.3|23432.3|23444.3|23432.3|23442|23430|3
1769008750000|2026-01-21 15:19:10|23449.3|23437.3|23459.2|23447.2|23459.2|23447.2|23449.3|23437.3|37
1769008760000|2026-01-21 15:19:20|23459.3|23447.3|23459.1|23447.1|23459.5|23447.5|23458.1|23446.1|7
1769008770000|2026-01-21 15:19:30|23457.9|23445.9|23449.3|23437.3|23458.1|23446.1|23449.3|23437.3|1
1769008780000|2026-01-21 15:19:40|23450.4|23438.4|23450.4|23438.4|23450.6|23438.6|23450.4|23438.4|0
1769008790000|2026-01-21 15:19:50|23450.3|23438.3|23455.7|23443.7|23455.9|23443.9|23440.9|23428.9|22
1769008800000|2026-01-21 15:20:00|23453.5|23441.5|23455.9|23443.9|23455.9|23443.9|23453.5|23441.5|21
1769008810000|2026-01-21 15:20:10|23451.1|23439.1|23448.5|23436.5|23451.1|23439.1|23448.5|23436.5|6
1769008820000|2026-01-21 15:20:20|||||||||26
1769008830000|2026-01-21 15:20:30|23448.4|23436.4|23447.2|23435.2|23448.5|23436.5|23447.2|23435.2|7
1769008840000|2026-01-21 15:20:40|23448.5|23436.5|23453.5|23441.5|23453.5|23441.5|23448.5|23436.5|20
1769008850000|2026-01-21 15:20:50|23461.1|23441.1|23454.6|23442.6|23461.1|23445|23454.6|23441.1|5
1769008860000|2026-01-21 15:21:00|23455.7|23443.7|23454.6|23442.6|23455.9|23443.9|23454.6|23442.6|0
1769008870000|2026-01-21 15:21:10|23453.4|23441.4|23458.4|23446.4|23458.4|23446.4|23453.4|23441.4|7
1769008880000|2026-01-21 15:21:20|23457.2|23445.2|23462.2|23442.2|23462.2|23447.5|23457.2|23441.1|3
1769008890000|2026-01-21 15:21:30|23458.4|23446.4|23465.6|23453.6|23465.6|23453.6|23458.4|23446.4|1
1769008900000|2026-01-21 15:21:40|23464.5|23452.5|23461|23449|23464.5|23452.5|23461|23449|6
1769008910000|2026-01-21 15:21:50|23460.9|23448.9|23458.4|23446.4|23460.9|23448.9|23458.4|23446.4|4
1769008920000|2026-01-21 15:22:00|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|0
1769008930000|2026-01-21 15:22:10|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|16
1769008950000|2026-01-21 15:22:30|23458.4|23446.4|23461.1|23449.1|23461.1|23449.1|23451.1|23439.1|23
1769008960000|2026-01-21 15:22:40|23462.4|23450.4|23466.1|23454.1|23466.1|23454.1|23461.1|23449.1|11
1769008970000|2026-01-21 15:22:50|23468.5|23456.5|23460.9|23448.9|23468.6|23456.6|23459.9|23447.9|15
1769008980000|2026-01-21 15:23:00|23459.7|23447.7|23458.6|23446.6|23459.7|23447.7|23456.1|23444.1|3
1769008990000|2026-01-21 15:23:10|23458.9|23446.9|23469.9|23457.9|23473.8|23461.8|23458.9|23446.9|5
1769009000000|2026-01-21 15:23:20|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|2
1769009010000|2026-01-21 15:23:30|23472.5|23452.5|23468.9|23456.9|23474.7|23459.1|23468.9|23452.5|2
1769009020000|2026-01-21 15:23:40|23472.5|23452.5|23461.3|23449.3|23472.5|23457.9|23461.3|23449.3|2
1769009030000|2026-01-21 15:23:50|||||||||1
1769009040000|2026-01-21 15:24:00|23461.1|23449.1|23456|23444|23461.1|23449.1|23455|23443|1
1769009050000|2026-01-21 15:24:10|23458.8|23446.8|23461.5|23449.5|23461.5|23449.5|23458.8|23446.8|6
1769009060000|2026-01-21 15:24:20|23460.3|23448.3|23470.3|23450.3|23470.3|23454.4|23460.3|23448.3|1
1769009070000|2026-01-21 15:24:30|23465|23453|23463.9|23451.9|23465|23453|23463.9|23451.9|0
1769009100000|2026-01-21 15:25:00|23463.8|23451.8|23461.3|23449.3|23463.8|23451.8|23457.7|23445.7|9
1769009110000|2026-01-21 15:25:10|23463.8|23451.8|23463.8|23451.8|23463.8|23451.8|23463.6|23451.6|9
1769009120000|2026-01-21 15:25:20|23463.6|23451.6|23463.6|23451.6|23463.6|23451.6|23463.6|23451.6|1
1769009130000|2026-01-21 15:25:30|23463.8|23451.8|23467.7|23455.7|23467.7|23455.7|23463.6|23451.6|5
1769009140000|2026-01-21 15:25:40|23466.4|23454.4|23461.3|23449.3|23466.4|23454.4|23461.3|23449.3|6
1769009150000|2026-01-21 15:25:50|23459.1|23447.1|23462.7|23450.7|23462.7|23450.7|23455.2|23443.2|2
1769009160000|2026-01-21 15:26:00|23462.5|23450.5|23464.1|23452.1|23466.4|23454.4|23460.3|23448.3|0
1769009170000|2026-01-21 15:26:10|23464.2|23452.2|23464.1|23452.1|23464.2|23452.2|23464.1|23452.1|2
1769009180000|2026-01-21 15:26:20|23461.8|23449.8|23457.5|23445.5|23461.8|23449.8|23456.3|23444.3|2
1769009190000|2026-01-21 15:26:30|23456.4|23444.4|23456.3|23444.3|23456.4|23444.4|23456.3|23444.3|8
1769009200000|2026-01-21 15:26:40|23456.4|23444.4|23463.8|23451.8|23463.8|23451.8|23456.4|23444.4|1
1769009210000|2026-01-21 15:26:50|23461.3|23449.3|23461.3|23449.3|23461.4|23449.4|23460|23448|5
1769009220000|2026-01-21 15:27:00|23457.8|23445.8|23456.3|23444.3|23461.5|23445.8|23456.3|23441.5|1
1769009230000|2026-01-21 15:27:10|23456.6|23444.6|23458.9|23446.9|23458.9|23446.9|23456.6|23444.6|3
1769009240000|2026-01-21 15:27:20|23459.1|23447.1|23458.8|23446.8|23459.2|23447.2|23458.8|23446.8|11
1769009250000|2026-01-21 15:27:30|23456.7|23436.7|23458.8|23446.8|23458.9|23446.9|23453.9|23436.7|0
1769009260000|2026-01-21 15:27:40|23457.5|23445.5|23476.4|23464.4|23482.8|23465.3|23457.5|23445.5|1
1769009270000|2026-01-21 15:27:50|23476.1|23464.1|23476.1|23464.1|23476.1|23464.1|23476.1|23464.1|0
1769009280000|2026-01-21 15:28:00|23475|23463|23472.1|23460.1|23475|23463|23470.9|23458.9|21
1769009290000|2026-01-21 15:28:10|23473.1|23461.1|23470.6|23458.6|23473.1|23461.1|23470.6|23458.6|0
1769009300000|2026-01-21 15:28:20|23469.3|23457.3|23470.6|23458.6|23470.6|23458.6|23469.3|23457.3|0
1769009310000|2026-01-21 15:28:30|23469.3|23457.3|23469.3|23457.3|23469.3|23457.3|23468.1|23456.1|1
1769009320000|2026-01-21 15:28:40|23467.7|23455.7|23464.3|23452.3|23467.7|23455.7|23464.3|23452.3|4
1769009330000|2026-01-21 15:28:50|23463.2|23451.2|23460.6|23448.6|23463.2|23451.2|23459.5|23447.5|10
1769009340000|2026-01-21 15:29:00|23458.1|23446.1|23458|23446|23458.1|23446.1|23458|23446|8
1769009350000|2026-01-21 15:29:10|23457.8|23445.8|23460.2|23448.2|23460.5|23448.5|23457.8|23445.8|1
1769009360000|2026-01-21 15:29:20|23460.3|23448.3|23461.6|23449.6|23462.7|23450.7|23459.1|23447.1|2
1769009380000|2026-01-21 15:29:40|23460.5|23448.5|23460.2|23448.2|23460.5|23448.5|23460.2|23448.2|7
1769009390000|2026-01-21 15:29:50|23459.1|23447.1|23463.1|23451.1|23463.1|23451.1|23459.1|23447.1|16
1769009400000|2026-01-21 15:30:00|23463.2|23451.2|23459.2|23447.2|23464.5|23452.5|23459.2|23447.2|1
1769009410000|2026-01-21 15:30:10|23455.6|23443.6|23451|23439|23455.7|23443.7|23451|23439|10
1769009420000|2026-01-21 15:30:20|23450.9|23438.9|23455.9|23443.9|23455.9|23443.9|23449.8|23437.8|1
1769009430000|2026-01-21 15:30:30|23456|23444|23453.4|23441.4|23457.1|23445.1|23453.4|23441.4|0
1769009440000|2026-01-21 15:30:40|23454.6|23442.6|23453.4|23441.4|23454.6|23442.6|23453.4|23441.4|4
1769009450000|2026-01-21 15:30:50|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|23452.1|23440.1|0
1769009460000|2026-01-21 15:31:00|23452|23440|23446.9|23434.9|23452|23440|23446.9|23434.9|27
1769009470000|2026-01-21 15:31:10|23443.5|23431.5|23444.6|23432.6|23447|23435|23440.7|23428.7|14
1769009480000|2026-01-21 15:31:20|23445.9|23433.9|23448.4|23436.4|23448.4|23436.4|23445.7|23433.7|1
1769009490000|2026-01-21 15:31:30|23449.6|23437.6|23445.9|23433.9|23449.6|23437.6|23445.7|23433.7|5
1769009500000|2026-01-21 15:31:40|23449.6|23437.6|23439.8|23427.8|23449.6|23437.6|23439.8|23427.8|0
1769009510000|2026-01-21 15:31:50|23435.3|23423.3|23437.1|23425.1|23437.1|23425.1|23433.5|23421.5|1
1769009520000|2026-01-21 15:32:00|23435.9|23423.9|23443.5|23431.5|23443.5|23431.5|23435.9|23423.9|3
1769009530000|2026-01-21 15:32:10|23445.9|23433.9|23449.7|23429.7|23449.7|23433.9|23445.7|23429.7|4
1769009540000|2026-01-21 15:32:20|23445.6|23433.6|23442.3|23430.3|23445.6|23433.6|23442.3|23430.3|0
1769009550000|2026-01-21 15:32:30|23446|23434|23450.7|23438.7|23450.7|23438.7|23446|23434|0
1769009560000|2026-01-21 15:32:40|23453.1|23441.1|23453.1|23441.1|23453.2|23441.2|23450.7|23438.7|2
1769009570000|2026-01-21 15:32:50|23449.4|23437.4|23448|23436|23449.4|23437.4|23448|23436|2
1769009580000|2026-01-21 15:33:00|23448.1|23436.1|23448.1|23436.1|23448.1|23436.1|23447|23435|9
1769009590000|2026-01-21 15:33:10|23448.2|23436.2|23455.7|23443.7|23458.1|23446.1|23448.2|23436.2|6
1769009600000|2026-01-21 15:33:20|23457.1|23445.1|23460.6|23448.6|23460.6|23448.6|23457.1|23445.1|0
1769009610000|2026-01-21 15:33:30|23460.5|23448.5|23459.1|23447.1|23460.5|23448.5|23459.1|23447.1|1
1769009620000|2026-01-21 15:33:40|23458|23446|23460.5|23448.5|23460.5|23448.5|23455.5|23443.5|0
1769009630000|2026-01-21 15:33:50|23461.7|23449.7|23455.3|23443.3|23462.8|23450.8|23455.3|23443.3|7
1769009640000|2026-01-21 15:34:00|23456.6|23444.6|23456.6|23444.6|23456.6|23444.6|23456.6|23444.6|0
1769009650000|2026-01-21 15:34:10|23454.4|23442.4|23454.4|23442.4|23455.7|23443.7|23454.2|23442.2|21
1769009660000|2026-01-21 15:34:20|23454.5|23442.5|23455.6|23443.6|23459.4|23447.4|23454.5|23442.5|0
1769009670000|2026-01-21 15:34:30|23456.9|23444.9|23463.2|23451.2|23463.2|23451.2|23455.6|23443.6|20
1769009680000|2026-01-21 15:34:40|23463.1|23451.1|23463.2|23451.2|23463.2|23451.2|23462|23450|0
1769009690000|2026-01-21 15:34:50|23463.1|23451.1|23463.4|23451.4|23463.4|23451.4|23463.1|23451.1|0
1769009700000|2026-01-21 15:35:00|23462.3|23450.3|23459.5|23447.5|23462.3|23450.3|23459.5|23447.5|2
1769009710000|2026-01-21 15:35:10|23461.1|23441.1|23455.9|23443.9|23461.1|23447.5|23455.9|23441.1|1
1769009720000|2026-01-21 15:35:20|23456|23444|23456.3|23444.3|23456.3|23444.3|23454.8|23442.8|6
1769009730000|2026-01-21 15:35:30|23457.4|23445.4|23458.7|23446.7|23458.7|23446.7|23457.4|23445.4|2
1769009740000|2026-01-21 15:35:40|23458.5|23446.5|23460.9|23448.9|23463.7|23451.7|23458.5|23446.5|2
1769009750000|2026-01-21 15:35:50|23459.8|23447.8|23461.2|23449.2|23461.2|23449.2|23459.8|23447.8|1
1769009760000|2026-01-21 15:36:00|23460.9|23448.9|23456.3|23444.3|23460.9|23448.9|23456.2|23444.2|2
1769009770000|2026-01-21 15:36:10|23457.4|23445.4|23456.4|23444.4|23457.4|23445.4|23456.4|23444.4|17
1769009790000|2026-01-21 15:36:30|23458.7|23446.7|23458.9|23446.9|23458.9|23446.9|23458.7|23446.7|0
1769009800000|2026-01-21 15:36:40|23457.7|23445.7|23458.9|23446.9|23458.9|23446.9|23457.7|23445.7|0
1769009810000|2026-01-21 15:36:50|23458.8|23446.8|23457.7|23445.7|23458.9|23446.9|23457.7|23445.7|0
1769009820000|2026-01-21 15:37:00|23457.8|23445.8|23456.6|23444.6|23457.8|23445.8|23455.3|23443.3|1
1769009830000|2026-01-21 15:37:10|23459.1|23447.1|23471.3|23459.3|23478.8|23466.8|23459.1|23447.1|21
1769009840000|2026-01-21 15:37:20|23467.8|23455.8|23469.1|23457.1|23469.1|23457.1|23467.8|23455.8|7
1769009850000|2026-01-21 15:37:30|23468.9|23456.9|23464.1|23452.1|23468.9|23456.9|23462.7|23450.7|8
1769009860000|2026-01-21 15:37:40|23463.9|23451.9|23459.1|23447.1|23463.9|23451.9|23457.6|23445.6|11
1769009870000|2026-01-21 15:37:50|23458.9|23446.9|23450.2|23438.2|23458.9|23446.9|23450.2|23438.2|1
1769009880000|2026-01-21 15:38:00|23452.7|23440.7|23456.7|23444.7|23456.7|23444.7|23452.7|23440.7|3
1769009890000|2026-01-21 15:38:10|23456.6|23444.6|23455.3|23443.3|23456.6|23444.6|23455.3|23443.3|0
1769009900000|2026-01-21 15:38:20|23456.6|23444.6|23456.6|23444.6|23456.6|23444.6|23454.2|23442.2|0
1769009910000|2026-01-21 15:38:30|23461.4|23449.4|23462|23450|23462|23450|23459.2|23447.2|24
1769009920000|2026-01-21 15:38:40|23464.4|23452.4|23467|23455|23467|23455|23464.4|23452.4|0
1769009930000|2026-01-21 15:38:50|23466.9|23454.9|23468.2|23456.2|23468.2|23456.2|23466.9|23454.9|0
1769009940000|2026-01-21 15:39:00|23468.1|23456.1|23476.7|23464.7|23476.7|23464.7|23468|23456|19
1769009950000|2026-01-21 15:39:10|23476.6|23464.6|23471.4|23459.4|23476.6|23464.6|23470.3|23458.3|4
1769009960000|2026-01-21 15:39:20|23471.6|23459.6|23474.1|23462.1|23474.1|23462.1|23471.4|23459.4|0
1769009970000|2026-01-21 15:39:30|23473|23461|23474.2|23462.2|23474.2|23462.2|23471.9|23459.9|0
1769009980000|2026-01-21 15:39:40|23474.4|23462.4|23479.2|23467.2|23479.2|23467.2|23474.4|23462.4|11
1769009990000|2026-01-21 15:39:50|23479.1|23467.1|23479.2|23467.2|23479.2|23467.2|23478.9|23466.9|8
1769010000000|2026-01-21 15:40:00|23477.8|23465.8|23474.2|23462.2|23478.9|23466.9|23474.2|23462.2|1
1769010010000|2026-01-21 15:40:10|23474.1|23462.1|23479.1|23467.1|23479.1|23467.1|23474.1|23462.1|0
1769010020000|2026-01-21 15:40:20|23474.1|23462.1|23469.1|23457.1|23474.1|23462.1|23468.9|23456.9|5
1769010030000|2026-01-21 15:40:30|23468.9|23456.9|23468.9|23456.9|23468.9|23456.9|23468.9|23456.9|26
1769010040000|2026-01-21 15:40:40|23469.1|23457.1|23480.6|23468.6|23480.6|23468.6|23450.5|23438.5|59
1769010050000|2026-01-21 15:40:50|23479.2|23467.2|23481.7|23469.7|23482.8|23470.8|23479.2|23467.2|13
1769010060000|2026-01-21 15:41:00|23481.6|23469.6|23483.8|23471.8|23484.1|23472.1|23481.4|23469.4|1
1769010070000|2026-01-21 15:41:10|23480.1|23468.1|23483.8|23471.8|23485.1|23473.1|23480.1|23468.1|10
1769010080000|2026-01-21 15:41:20|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|1
1769010090000|2026-01-21 15:41:30|23479.1|23467.1|23483.8|23471.8|23483.8|23471.8|23478.9|23466.9|5
1769010100000|2026-01-21 15:41:40|23482.7|23470.7|23481.2|23469.2|23482.7|23470.7|23481.2|23469.2|7
1769010120000|2026-01-21 15:42:00|23481.3|23469.3|23479.9|23467.9|23481.3|23469.3|23479.9|23467.9|0
1769010130000|2026-01-21 15:42:10|23476.2|23464.2|23475.1|23463.1|23482.8|23470.6|23473.9|23461.9|11
1769010140000|2026-01-21 15:42:20|23477.6|23465.6|23474.9|23462.9|23477.6|23465.6|23474.9|23462.9|0
1769010160000|2026-01-21 15:42:40|23472.4|23460.4|23472.4|23460.4|23473.5|23461.5|23471.2|23459.2|7
1769010170000|2026-01-21 15:42:50|23470.2|23458.2|23469.9|23457.9|23470.2|23458.2|23469.9|23457.9|8
1769010180000|2026-01-21 15:43:00|23468.8|23456.8|23468.7|23456.7|23478.8|23458.8|23463.8|23451.8|0
1769010190000|2026-01-21 15:43:10|23469.8|23457.8|23469.8|23457.8|23472.4|23460.4|23469.8|23457.8|1
1769010200000|2026-01-21 15:43:20|23469.9|23457.9|23469.9|23457.9|23470.1|23458.1|23469.9|23457.9|0
1769010210000|2026-01-21 15:43:30|23468.7|23456.7|23468.7|23456.7|23468.7|23456.7|23468.7|23456.7|0
1769010220000|2026-01-21 15:43:40|23466.2|23454.2|23461.2|23449.2|23466.2|23454.2|23461.2|23449.2|1
1769010230000|2026-01-21 15:43:50|23459|23447|23461.3|23449.3|23461.3|23449.3|23458.7|23446.7|9
1769010240000|2026-01-21 15:44:00|23461.2|23449.2|23467.6|23455.6|23467.6|23455.6|23461.2|23449.2|6
1769010250000|2026-01-21 15:44:10|23466.5|23454.5|23469|23457|23470.1|23458.1|23466.5|23454.5|0
1769010270000|2026-01-21 15:44:30|23470.1|23458.1|23474|23462|23474|23462|23470.1|23458.1|0
1769010280000|2026-01-21 15:44:40|23473.7|23461.7|23466.2|23454.2|23473.7|23461.7|23466.2|23454.2|6
1769010290000|2026-01-21 15:44:50|23464.9|23452.9|23461.5|23449.5|23464.9|23452.9|23461.3|23449.3|11
1769010300000|2026-01-21 15:45:00|23461.3|23449.3|23462.7|23450.7|23464|23452|23460.1|23448.1|5
1769010310000|2026-01-21 15:45:10|23462.8|23450.8|23466.5|23454.5|23466.5|23454.5|23462.8|23450.8|3
1769010330000|2026-01-21 15:45:30|23466.6|23454.6|23469|23457|23471.3|23459.3|23466.6|23454.6|7
1769010340000|2026-01-21 15:45:40|23465.1|23453.1|23464.9|23452.9|23465.1|23453.1|23464.9|23452.9|12
1769010350000|2026-01-21 15:45:50|23464.8|23452.8|23463.4|23451.4|23464.8|23452.8|23461|23449|10
1769010360000|2026-01-21 15:46:00|23462.3|23450.3|23462.3|23450.3|23462.3|23450.3|23462.3|23450.3|0
1769010370000|2026-01-21 15:46:10|23462.2|23450.2|23453.4|23441.4|23462.2|23450.2|23453.4|23441.4|1
1769010380000|2026-01-21 15:46:20|23454.7|23442.7|23458.5|23446.5|23458.5|23446.5|23454.7|23442.7|3
1769010390000|2026-01-21 15:46:30|23459.7|23447.7|23461.2|23441.2|23461.2|23447.7|23458.4|23441.2|0
1769010400000|2026-01-21 15:46:40|23457|23445|23455.8|23443.8|23457|23445|23455.8|23443.8|1
1769010410000|2026-01-21 15:46:50|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|23453.4|23441.4|0
1769010420000|2026-01-21 15:47:00|23452.2|23440.2|23453.1|23441.1|23455.5|23443.5|23452.2|23440.2|1
1769010430000|2026-01-21 15:47:10|23452|23440|23446.2|23434.2|23452|23440|23446.2|23434.2|5
1769010440000|2026-01-21 15:47:20|23441.2|23429.2|23439.8|23427.8|23441.2|23429.2|23439.8|23427.8|1
1769010450000|2026-01-21 15:47:30|23438.7|23426.7|23448.5|23436.5|23448.5|23436.5|23438.7|23426.7|0
1769010460000|2026-01-21 15:47:40|23447.4|23435.4|23447.3|23435.3|23448.4|23436.4|23446|23434|0
1769010470000|2026-01-21 15:47:50|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|0
1769010480000|2026-01-21 15:48:00|23449.5|23437.5|23455.8|23443.8|23455.8|23443.8|23449.5|23437.5|1
1769010490000|2026-01-21 15:48:10|23456.9|23444.9|23460.9|23448.9|23460.9|23448.9|23454.5|23442.5|5
1769010500000|2026-01-21 15:48:20|23462|23450|23462.2|23450.2|23468.4|23456.4|23462|23450|4
1769010510000|2026-01-21 15:48:30|23462.3|23450.3|23463.6|23451.6|23466.1|23454.1|23462.3|23450.3|2
1769010520000|2026-01-21 15:48:40|23463.7|23451.7|23461.5|23449.5|23465.9|23453.9|23461.3|23449.3|21
1769010530000|2026-01-21 15:48:50|23461.2|23449.2|23460.2|23448.2|23461.5|23449.5|23460.2|23448.2|1
1769010540000|2026-01-21 15:49:00|23459.9|23447.9|23455.2|23443.2|23459.9|23447.9|23455.2|23443.2|0
1769010550000|2026-01-21 15:49:10|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|23454.1|23442.1|0
1769010560000|2026-01-21 15:49:20|23452.9|23440.9|23454|23442|23454.1|23442.1|23452.9|23440.9|1
1769010570000|2026-01-21 15:49:30|||||||||4
1769010580000|2026-01-21 15:49:40|23459|23447|23459|23447|23459|23447|23459|23447|0
1769010590000|2026-01-21 15:49:50|23458.7|23446.7|23462.4|23450.4|23462.4|23450.4|23458.7|23446.7|14
1769010600000|2026-01-21 15:50:00|23463.6|23451.6|23466.2|23454.2|23466.2|23454.2|23463.6|23451.6|11
1769010610000|2026-01-21 15:50:10|23468.6|23456.6|23473.7|23461.7|23473.7|23461.7|23468.6|23456.6|0
1769010620000|2026-01-21 15:50:20|23473.6|23461.6|23480.6|23468.6|23480.6|23468.6|23473.6|23461.6|9
1769010630000|2026-01-21 15:50:30|23480.5|23468.5|23480.6|23468.6|23480.6|23468.6|23480.5|23468.5|3
1769010640000|2026-01-21 15:50:40|23479.4|23467.4|23477|23465|23479.5|23467.5|23473.3|23461.3|1
1769010650000|2026-01-21 15:50:50|23475.8|23463.8|23474.4|23462.4|23477.2|23465.2|23473.3|23461.3|1
1769010660000|2026-01-21 15:51:00|23475.9|23463.9|23478.3|23466.3|23479.4|23467.4|23475.8|23463.8|3
1769010670000|2026-01-21 15:51:10|23478.1|23466.1|23474.5|23462.5|23478.3|23466.3|23474.4|23462.4|0
1769010680000|2026-01-21 15:51:20|23473.4|23461.4|23473.3|23461.3|23475.8|23463.8|23473.3|23461.3|0
1769010690000|2026-01-21 15:51:30|23474.4|23462.4|23475.5|23463.5|23475.5|23463.5|23474.4|23462.4|0
1769010700000|2026-01-21 15:51:40|23476.9|23464.9|23473.3|23461.3|23480.6|23468.6|23473.3|23461.3|19
1769010710000|2026-01-21 15:51:50|23474.4|23462.4|23468|23456|23474.4|23462.4|23468|23456|7
1769010720000|2026-01-21 15:52:00|23466.9|23454.9|23472.2|23460.2|23472.2|23460.2|23465.8|23453.8|7
1769010730000|2026-01-21 15:52:10|23479.8|23467.8|23483.6|23471.6|23483.6|23471.6|23479.8|23467.8|21
1769010740000|2026-01-21 15:52:20|23484.9|23472.9|23483.6|23471.6|23484.9|23472.9|23483.6|23471.6|2
1769010750000|2026-01-21 15:52:30|23484.9|23472.9|23485.4|23473.4|23485.4|23473.4|23482.4|23470.4|11
1769010760000|2026-01-21 15:52:40|23485.2|23473.2|23482.9|23470.9|23485.2|23473.2|23482.9|23470.9|10
1769010770000|2026-01-21 15:52:50|23474|23462|23477.7|23465.7|23477.7|23465.7|23474|23462|11
1769010780000|2026-01-21 15:53:00|23477.9|23465.9|23478.8|23466.8|23478.8|23466.8|23476.3|23464.3|4
1769010790000|2026-01-21 15:53:10|23476.6|23464.6|23479|23467|23479|23467|23476.3|23464.3|3
1769010800000|2026-01-21 15:53:20|||||||||6
1769010810000|2026-01-21 15:53:30|23479.1|23467.1|23481.6|23469.6|23482.6|23470.6|23479|23467|0
1769010820000|2026-01-21 15:53:40|23481.5|23469.5|23481.6|23469.6|23482.9|23470.9|23481.5|23469.5|0
1769010830000|2026-01-21 15:53:50|23480.4|23468.4|23481.5|23469.5|23484.1|23472.1|23480.4|23468.4|6
1769010840000|2026-01-21 15:54:00|||||||||1
1769010860000|2026-01-21 15:54:20|23481.6|23469.6|23484.1|23472.1|23484.1|23472.1|23481.6|23469.6|15
1769010870000|2026-01-21 15:54:30|23482.9|23470.9|23515.5|23503.5|23521.7|23509.7|23481.7|23469.7|17
1769010880000|2026-01-21 15:54:40|23513.3|23501.3|23512|23500|23515.9|23502.7|23509.5|23495.9|5
1769010890000|2026-01-21 15:54:50|23511.7|23499.7|23509.1|23497.1|23511.7|23499.7|23506.9|23494.9|6
1769010900000|2026-01-21 15:55:00|23506.9|23494.9|23507|23495|23510.8|23498.8|23506.9|23494.9|5
1769010910000|2026-01-21 15:55:10|23507.2|23495.2|23517.3|23505.3|23520.9|23508.9|23507|23495|24
1769010920000|2026-01-21 15:55:20|23515.1|23503.1|23522|23510|23522.3|23510.3|23514.8|23502.8|3
1769010930000|2026-01-21 15:55:30|23521.9|23509.9|23519.8|23507.8|23521.9|23509.9|23517.3|23505.3|8
1769010940000|2026-01-21 15:55:40|23522|23510|23522.2|23510.2|23526.2|23510.3|23522|23506.2|0
1769010950000|2026-01-21 15:55:50|23518.7|23506.7|23519.8|23507.8|23519.9|23507.9|23518.7|23506.7|3
1769010960000|2026-01-21 15:56:00|23519.9|23507.9|23522.2|23510.2|23529.5|23517.5|23519.9|23507.9|12
1769010970000|2026-01-21 15:56:10|23522.3|23510.3|23516.2|23504.2|23522.3|23510.3|23516.2|23504.2|9
1769010980000|2026-01-21 15:56:20|23504.9|23492.9|23504.8|23492.8|23507.2|23495.2|23504.8|23492.8|7
1769010990000|2026-01-21 15:56:30|23503.5|23491.5|23503.4|23491.4|23503.5|23491.5|23502.3|23490.3|0
1769011000000|2026-01-21 15:56:40|23504.7|23492.7|23499.4|23487.4|23504.7|23492.7|23499.4|23487.4|15
1769011010000|2026-01-21 15:56:50|23499.8|23487.8|23497.7|23485.7|23499.8|23487.8|23496.5|23484.5|21
1769011020000|2026-01-21 15:57:00|23496.6|23484.6|23496.6|23484.6|23497.9|23485.9|23496.6|23484.6|26
1769011030000|2026-01-21 15:57:10|23493|23481|23493.1|23481.1|23495.5|23483.5|23493|23481|1
1769011040000|2026-01-21 15:57:20|23495.5|23483.5|23496.8|23484.8|23496.8|23484.8|23495.5|23483.5|0
1769011050000|2026-01-21 15:57:30|23495.6|23483.6|23496.8|23484.8|23496.8|23484.8|23495.6|23483.6|0
1769011060000|2026-01-21 15:57:40|23495.6|23483.6|23491.9|23479.9|23495.6|23483.6|23490.6|23478.6|1
1769011070000|2026-01-21 15:57:50|23491.8|23479.8|23488.4|23476.4|23491.8|23479.8|23488.4|23476.4|0
1769011090000|2026-01-21 15:58:10|23487.9|23475.9|23486.8|23474.8|23487.9|23475.9|23486.8|23474.8|1
1769011100000|2026-01-21 15:58:20|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|23479.3|23467.3|2
1769011110000|2026-01-21 15:58:30|23483|23471|23483|23471|23483|23471|23483|23471|0
1769011130000|2026-01-21 15:58:50|23482.9|23470.9|23484.3|23472.3|23486.8|23474.8|23481.8|23469.8|2
1769011140000|2026-01-21 15:59:00|23481.8|23469.8|23481.5|23469.5|23481.8|23469.8|23481.5|23469.5|4
1769011150000|2026-01-21 15:59:10|23482.7|23470.7|23481.6|23469.6|23484.1|23472.1|23481.6|23469.6|3
1769011160000|2026-01-21 15:59:20|23484.1|23472.1|23484.3|23472.3|23485.5|23473.5|23483.1|23471.1|0
1769011170000|2026-01-21 15:59:30|23484.1|23472.1|23480.4|23468.4|23484.1|23472.1|23480.4|23468.4|2
1769011180000|2026-01-21 15:59:40|23478|23466|23470.5|23458.5|23478|23466|23470.5|23458.5|0
1769011190000|2026-01-21 15:59:50|23470.4|23458.4|23468|23456|23470.6|23458.6|23468|23456|3
1769011200000|2026-01-21 16:00:00|23466.5|23454.5|23464.3|23452.3|23466.5|23454.5|23464.3|23452.3|7
1769011210000|2026-01-21 16:00:10|23465.4|23453.4|23470.2|23458.2|23470.2|23458.2|23465.4|23453.4|1
1769011220000|2026-01-21 16:00:20|23471.5|23459.5|23470.2|23458.2|23471.5|23459.5|23470.2|23458.2|0
1769011230000|2026-01-21 16:00:30|23470.4|23458.4|23477.7|23465.7|23477.7|23465.7|23470.4|23458.4|13
1769011240000|2026-01-21 16:00:40|||||||||4
1769011250000|2026-01-21 16:00:50|23478.9|23466.9|23479|23467|23479|23467|23478.7|23466.7|0
1769011260000|2026-01-21 16:01:00|23476.5|23464.5|23473.7|23461.7|23476.5|23464.5|23473.7|23461.7|1
1769011270000|2026-01-21 16:01:10|23472.6|23460.6|23466.4|23454.4|23472.6|23460.6|23466.4|23454.4|1
1769011280000|2026-01-21 16:01:20|23462.5|23450.5|23456.5|23444.5|23462.5|23450.5|23455.2|23443.2|5
1769011290000|2026-01-21 16:01:30|23456.6|23444.6|23457.7|23445.7|23457.7|23445.7|23456.6|23444.6|8
1769011300000|2026-01-21 16:01:40|23463.3|23451.3|23460.1|23448.1|23463.3|23451.3|23460|23448|1
1769011310000|2026-01-21 16:01:50|23460.2|23448.2|23451.4|23439.4|23460.2|23448.2|23451.4|23439.4|2
1769011320000|2026-01-21 16:02:00|23449.1|23437.1|23451.4|23439.4|23451.4|23439.4|23447.6|23435.6|11
1769011330000|2026-01-21 16:02:10|23449|23437|23449|23437|23449|23437|23449|23437|0
1769011340000|2026-01-21 16:02:20|23447.5|23435.5|23447.5|23435.5|23447.5|23435.5|23447.5|23435.5|10
1769011350000|2026-01-21 16:02:30|23447.6|23435.6|23448.9|23436.9|23448.9|23436.9|23447.6|23435.6|0
1769011360000|2026-01-21 16:02:40|23450|23438|23447.6|23435.6|23450|23438|23447.5|23435.5|3
1769011370000|2026-01-21 16:02:50|23449.1|23437.1|23448.9|23436.9|23450|23438|23447.9|23435.9|1
1769011380000|2026-01-21 16:03:00|23448.7|23436.7|23454|23442|23454|23442|23448.7|23436.7|1
1769011390000|2026-01-21 16:03:10|23455.1|23443.1|23456.2|23444.2|23457.5|23445.5|23455.1|23443.1|5
1769011400000|2026-01-21 16:03:20|23458.4|23446.4|23458.7|23446.7|23461.2|23449.2|23458.4|23446.4|0
1769011410000|2026-01-21 16:03:30|23460|23448|23463.9|23451.9|23463.9|23451.9|23460|23448|5
1769011420000|2026-01-21 16:03:40|23463.6|23451.6|23481.2|23469.2|23481.2|23469.2|23463.6|23451.6|5
1769011430000|2026-01-21 16:03:50|23478.7|23466.7|23478.7|23466.7|23478.7|23466.7|23477.5|23465.5|1
1769011440000|2026-01-21 16:04:00|23478.6|23466.6|23478.6|23466.6|23478.6|23466.6|23478.6|23466.6|56
1769011450000|2026-01-21 16:04:10|23478.7|23466.7|23478.6|23466.6|23479.8|23467.8|23478.6|23466.6|0
1769011460000|2026-01-21 16:04:20|23475.2|23463.2|23473.6|23461.6|23475.2|23463.2|23473.6|23461.6|0
1769011480000|2026-01-21 16:04:40|23476.1|23464.1|23473.7|23461.7|23476.1|23464.1|23473.5|23461.5|9
1769011490000|2026-01-21 16:04:50|23473.6|23461.6|23463.6|23451.6|23473.6|23461.6|23463.6|23451.6|2
1769011500000|2026-01-21 16:05:00|23459.8|23447.8|23456.2|23444.2|23460.1|23447.8|23456|23440.1|0
1769011510000|2026-01-21 16:05:10|23456|23444|23458.7|23446.7|23458.7|23446.7|23456|23444|0
1769011530000|2026-01-21 16:05:30|23458.6|23446.6|23453.7|23441.7|23458.6|23446.6|23453.7|23441.7|7
1769011540000|2026-01-21 16:05:40|23452.6|23440.6|23453.5|23441.5|23453.7|23441.7|23452.6|23440.6|0
1769011550000|2026-01-21 16:05:50|23452.3|23440.3|23448.7|23436.7|23452.3|23440.3|23448.7|23436.7|0
1769011560000|2026-01-21 16:06:00|23448.6|23436.6|23448.7|23436.7|23448.7|23436.7|23448.6|23436.6|0
1769011570000|2026-01-21 16:06:10|23451.1|23439.1|23451.1|23439.1|23451.1|23439.1|23451.1|23439.1|5
1769011580000|2026-01-21 16:06:20|23450|23438|23446.1|23434.1|23450|23438|23444.8|23432.8|1
1769011590000|2026-01-21 16:06:30|23446|23434|23446|23434|23446|23434|23446|23434|0
1769011600000|2026-01-21 16:06:40|23446.1|23434.1|23443.6|23431.6|23446.1|23434.1|23443.6|23431.6|0
1769011610000|2026-01-21 16:06:50|23443.5|23431.5|23442.2|23430.2|23443.5|23431.5|23442.2|23430.2|1
1769011620000|2026-01-21 16:07:00|23443.6|23431.6|23443.3|23431.3|23443.6|23431.6|23443.3|23431.3|3
1769011630000|2026-01-21 16:07:10|||||||||5
1769011640000|2026-01-21 16:07:20|23442.1|23430.1|23448.5|23436.5|23448.6|23436.6|23442.1|23430.1|3
1769011650000|2026-01-21 16:07:30|23448.6|23436.6|23448.3|23436.3|23448.6|23436.6|23448.3|23436.3|8
1769011660000|2026-01-21 16:07:40|23448.5|23436.5|23458.3|23446.3|23458.3|23446.3|23448.3|23436.3|3
1769011670000|2026-01-21 16:07:50|23459.4|23447.4|23460.7|23448.7|23460.7|23448.7|23459.4|23447.4|1
1769011680000|2026-01-21 16:08:00|23463.5|23451.5|23463.2|23451.2|23465.7|23453.7|23461.9|23449.9|1
1769011690000|2026-01-21 16:08:10|23462.1|23450.1|23465.7|23453.7|23465.7|23453.7|23462.1|23450.1|0
1769011700000|2026-01-21 16:08:20|23465.5|23453.5|23463.3|23451.3|23465.5|23453.5|23463|23451|1
1769011710000|2026-01-21 16:08:30|23464.3|23452.3|23465.8|23453.8|23466.9|23454.9|23464.3|23452.3|10
1769011720000|2026-01-21 16:08:40|23465.7|23453.7|23465.6|23453.6|23466.8|23454.8|23465.3|23453.3|2
1769011730000|2026-01-21 16:08:50|23463.1|23451.1|23463.1|23451.1|23465.7|23453.7|23461.8|23449.8|10
1769011740000|2026-01-21 16:09:00|23461.9|23449.9|23464.4|23452.4|23464.4|23452.4|23460.8|23448.8|10
1769011750000|2026-01-21 16:09:10|||||||||1
1769011760000|2026-01-21 16:09:20|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|0
1769011770000|2026-01-21 16:09:30|23460.8|23448.8|23460.7|23448.7|23460.8|23448.8|23460.6|23448.6|0
1769011790000|2026-01-21 16:09:50|23461.8|23449.8|23463.1|23451.1|23463.2|23451.2|23461.8|23449.8|9
1769011800000|2026-01-21 16:10:00|23463.2|23451.2|23463.3|23451.3|23464.3|23452.3|23461.8|23449.8|1
1769011810000|2026-01-21 16:10:10|23464.4|23452.4|23467.9|23455.9|23467.9|23455.9|23464.4|23452.4|0
1769011820000|2026-01-21 16:10:20|23468.1|23456.1|23467.9|23455.9|23470.7|23458.7|23465.6|23453.6|4
1769011830000|2026-01-21 16:10:30|23468.1|23456.1|23470.6|23458.6|23470.6|23458.6|23468.1|23456.1|8
1769011840000|2026-01-21 16:10:40|23470.4|23458.4|23468.2|23456.2|23470.6|23458.6|23466.8|23454.8|0
1769011850000|2026-01-21 16:10:50|23467.9|23455.9|23463.3|23451.3|23467.9|23455.9|23463.1|23451.1|1
1769011860000|2026-01-21 16:11:00|23465.6|23453.6|23468.1|23456.1|23468.1|23456.1|23465.4|23453.4|1
1769011870000|2026-01-21 16:11:10|23469.2|23457.2|23469.4|23457.4|23469.4|23457.4|23469.2|23457.2|0
1769011880000|2026-01-21 16:11:20|23471.8|23459.8|23471.8|23459.8|23471.8|23459.8|23471.8|23459.8|0
1769011890000|2026-01-21 16:11:30|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|23472.9|23460.9|0
1769011900000|2026-01-21 16:11:40|23470.3|23458.3|23467.8|23455.8|23470.4|23458.4|23467.8|23455.8|3
1769011910000|2026-01-21 16:11:50|23467.9|23455.9|23467.8|23455.8|23467.9|23455.9|23467.8|23455.8|1
1769011920000|2026-01-21 16:12:00|23465.6|23453.6|23467.9|23455.9|23467.9|23455.9|23465.6|23453.6|0
1769011940000|2026-01-21 16:12:20|23466.7|23454.7|23463.1|23451.1|23466.7|23454.7|23463.1|23451.1|3
1769011950000|2026-01-21 16:12:30|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|0
1769011960000|2026-01-21 16:12:40|||||||||9
1769011970000|2026-01-21 16:12:50|23460.6|23448.6|23460.8|23448.8|23461.8|23449.8|23458.1|23446.1|10
1769011980000|2026-01-21 16:13:00|23460.7|23448.7|23460.6|23448.6|23460.7|23448.7|23460.6|23448.6|12
1769011990000|2026-01-21 16:13:10|23460.7|23448.7|23460.7|23448.7|23460.7|23448.7|23460.7|23448.7|0
1769012000000|2026-01-21 16:13:20|23460.6|23448.6|23459.4|23447.4|23460.7|23448.7|23459.3|23447.3|6
1769012010000|2026-01-21 16:13:30|23459.7|23447.7|23461.9|23449.9|23462.2|23450.2|23459.7|23447.7|22
1769012020000|2026-01-21 16:13:40|23459.7|23447.7|23458.2|23446.2|23459.7|23447.7|23458.2|23446.2|1
1769012030000|2026-01-21 16:13:50|23457.1|23445.1|23457.1|23445.1|23458.3|23446.3|23457.1|23445.1|10
1769012040000|2026-01-21 16:14:00|23458.3|23446.3|23459.4|23447.4|23459.4|23447.4|23458.3|23446.3|0
1769012050000|2026-01-21 16:14:10|23460.6|23448.6|23460.6|23448.6|23460.6|23448.6|23460.6|23448.6|0
1769012060000|2026-01-21 16:14:20|23460.4|23448.4|23459.3|23447.3|23460.4|23448.4|23459.3|23447.3|0
1769012070000|2026-01-21 16:14:30|23460.6|23448.6|23460.8|23448.8|23460.8|23448.8|23460.6|23448.6|3
1769012090000|2026-01-21 16:14:50|23460.7|23448.7|23458.3|23446.3|23460.7|23448.7|23458.2|23446.2|6
1769012100000|2026-01-21 16:15:00|23459.5|23447.5|23458.3|23446.3|23462.1|23450.1|23458.3|23446.3|2
1769012110000|2026-01-21 16:15:10|23458.2|23446.2|23465.7|23453.7|23466.5|23454.5|23458.2|23446.2|2
1769012120000|2026-01-21 16:15:20|23469.5|23457.5|23470.7|23458.7|23472.4|23460.4|23469.5|23457.5|4
1769012130000|2026-01-21 16:15:30|23470.6|23458.6|23469.5|23457.5|23470.7|23458.7|23469.5|23457.5|3
1769012140000|2026-01-21 16:15:40|23469.6|23457.6|23464.6|23452.6|23469.6|23457.6|23463.3|23451.3|6
1769012150000|2026-01-21 16:15:50|23464.5|23452.5|23462.1|23450.1|23464.5|23452.5|23462|23450|0
1769012160000|2026-01-21 16:16:00|23468.2|23456.2|23469.6|23457.6|23469.6|23457.6|23468.1|23456.1|3
1769012170000|2026-01-21 16:16:10|23470.8|23458.8|23468.1|23456.1|23472|23460|23468.1|23456.1|15
1769012190000|2026-01-21 16:16:30|23465.7|23453.7|23465.7|23453.7|23465.7|23453.7|23465.6|23453.6|3
1769012200000|2026-01-21 16:16:40|23466.8|23454.8|23465.6|23453.6|23466.8|23454.8|23465.6|23453.6|0
1769012210000|2026-01-21 16:16:50|23465.3|23453.3|23466.7|23454.7|23467|23455|23465.3|23453.3|20
1769012220000|2026-01-21 16:17:00|23465.6|23453.6|23465.4|23453.4|23465.6|23453.6|23465.4|23453.4|0
1769012230000|2026-01-21 16:17:10|23465.6|23453.6|23465.6|23453.6|23465.6|23453.6|23465.6|23453.6|0
1769012240000|2026-01-21 16:17:20|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|0
1769012250000|2026-01-21 16:17:30|23465.8|23453.8|23464.3|23452.3|23465.8|23453.8|23464.3|23452.3|1
1769012260000|2026-01-21 16:17:40|23463.2|23451.2|23464.5|23452.5|23464.5|23452.5|23463.2|23451.2|1
1769012270000|2026-01-21 16:17:50|23465.7|23453.7|23465.6|23453.6|23465.8|23453.8|23464.6|23452.6|2
1769012280000|2026-01-21 16:18:00|23466.8|23454.8|23469.6|23457.6|23469.6|23457.6|23466.8|23454.8|1
1769012290000|2026-01-21 16:18:10|23469.5|23457.5|23468.3|23456.3|23469.5|23457.5|23468.2|23456.2|0
1769012300000|2026-01-21 16:18:20|23469.6|23457.6|23468.3|23456.3|23469.6|23457.6|23468.3|23456.3|1
1769012310000|2026-01-21 16:18:30|23468.2|23456.2|23468.2|23456.2|23468.2|23456.2|23468.2|23456.2|0
1769012320000|2026-01-21 16:18:40|23468.3|23456.3|23467.2|23455.2|23468.3|23456.3|23467.2|23455.2|0
1769012330000|2026-01-21 16:18:50|23464.5|23452.5|23463.3|23451.3|23465.8|23453.8|23463.3|23451.3|8
1769012340000|2026-01-21 16:19:00|23464.5|23452.5|23463.3|23451.3|23464.5|23452.5|23463.3|23451.3|0
1769012360000|2026-01-21 16:19:20|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|0
1769012370000|2026-01-21 16:19:30|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|23463.2|23451.2|13
1769012380000|2026-01-21 16:19:40|23463.5|23451.5|23463.3|23451.3|23463.5|23451.5|23463.3|23451.3|0
1769012390000|2026-01-21 16:19:50|23464.6|23452.6|23464.6|23452.6|23464.6|23452.6|23464.6|23452.6|0
1769012400000|2026-01-21 16:20:00|23466.1|23454.1|23466|23454|23466.1|23454.1|23466|23454|1
1769012410000|2026-01-21 16:20:10|23465.8|23453.8|23466|23454|23466|23454|23465.8|23453.8|3
1769012420000|2026-01-21 16:20:20|23465.8|23453.8|23470.8|23458.8|23471.1|23459.1|23465.8|23453.8|4
1769012430000|2026-01-21 16:20:30|23471|23459|23476.1|23464.1|23476.1|23464.1|23471|23459|2
1769012440000|2026-01-21 16:20:40|23476|23464|23479.7|23467.7|23479.7|23467.7|23476|23464|1
1769012450000|2026-01-21 16:20:50|23481|23469|23478.4|23466.4|23481.1|23469.1|23478.4|23466.4|2
1769012470000|2026-01-21 16:21:10|||||||||7
1769012480000|2026-01-21 16:21:20|23478.5|23466.5|23478.4|23466.4|23478.5|23466.5|23478.4|23466.4|0
1769012490000|2026-01-21 16:21:30|23478.5|23466.5|23475.9|23463.9|23478.5|23466.5|23475.9|23463.9|1
1769012500000|2026-01-21 16:21:40|23473.6|23461.6|23473.6|23461.6|23474.7|23462.7|23473.5|23461.5|1
1769012510000|2026-01-21 16:21:50|23473.5|23461.5|23473.4|23461.4|23473.5|23461.5|23473.4|23461.4|5
1769012520000|2026-01-21 16:22:00|23473.5|23461.5|23473.5|23461.5|23473.6|23461.6|23473.5|23461.5|3
1769012530000|2026-01-21 16:22:10|23473.4|23461.4|23470.9|23458.9|23473.4|23461.4|23470.9|23458.9|0
1769012540000|2026-01-21 16:22:20|23471.1|23459.1|23471.1|23459.1|23471.1|23459.1|23470.9|23458.9|1
1769012570000|2026-01-21 16:22:50|23465.9|23453.9|23463.4|23451.4|23465.9|23453.9|23463.4|23451.4|1
1769012580000|2026-01-21 16:23:00|23462.2|23450.2|23462.2|23450.2|23462.2|23450.2|23462.2|23450.2|17
1769012590000|2026-01-21 16:23:10|23463.4|23451.4|23462.2|23450.2|23463.4|23451.4|23462|23450|3
1769012600000|2026-01-21 16:23:20|23462.1|23450.1|23462.2|23450.2|23462.2|23450.2|23462|23450|0
1769012620000|2026-01-21 16:23:40|23462|23450|23462|23450|23462|23450|23462|23450|0
1769012630000|2026-01-21 16:23:50|23462.1|23450.1|23462.2|23450.2|23462.2|23450.2|23462|23450|3
1769012640000|2026-01-21 16:24:00|||||||||1
1769012650000|2026-01-21 16:24:10|23462|23450|23453.6|23441.6|23462|23450|23448.5|23436.5|22
1769012660000|2026-01-21 16:24:20|23452.2|23440.2|23453.6|23441.6|23456.1|23444.1|23452.2|23440.2|1
1769012670000|2026-01-21 16:24:30|23453.5|23441.5|23464.5|23452.5|23464.5|23452.5|23452|23440|2
1769012680000|2026-01-21 16:24:40|23464.6|23452.6|23464.5|23452.5|23465.7|23453.7|23464.5|23452.5|1
1769012690000|2026-01-21 16:24:50|23463.4|23451.4|23459.5|23447.5|23463.4|23451.4|23459.5|23447.5|1
1769012700000|2026-01-21 16:25:00|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|0
1769012710000|2026-01-21 16:25:10|23458.2|23446.2|23460.7|23448.7|23460.9|23448.9|23458.2|23446.2|1
1769012720000|2026-01-21 16:25:20|23459.5|23447.5|23464.6|23452.6|23465.7|23453.7|23458.4|23446.4|1
1769012730000|2026-01-21 16:25:30|23464.5|23452.5|23463.4|23451.4|23464.5|23452.5|23463.2|23451.2|0
1769012740000|2026-01-21 16:25:40|23463.2|23451.2|23460.7|23448.7|23463.2|23451.2|23460.7|23448.7|0
1769012750000|2026-01-21 16:25:50|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|23460.7|23448.7|11
1769012760000|2026-01-21 16:26:00|23461.1|23449.1|23462.2|23450.2|23462.2|23450.2|23461.1|23449.1|3
1769012770000|2026-01-21 16:26:10|23461.1|23449.1|23462.2|23450.2|23462.2|23450.2|23461.1|23449.1|2
1769012780000|2026-01-21 16:26:20|23461.1|23449.1|23457|23445|23461.1|23449.1|23457|23445|10
1769012790000|2026-01-21 16:26:30|23458.6|23446.6|23462.1|23450.1|23463.5|23451.5|23458.6|23446.6|15
1769012800000|2026-01-21 16:26:40|23459.9|23447.9|23458.1|23446.1|23460.9|23448.9|23458.1|23446.1|2
1769012810000|2026-01-21 16:26:50|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|23457.1|23445.1|4
1769012840000|2026-01-21 16:27:20|23459.5|23447.5|23459.8|23447.8|23459.8|23447.8|23459.5|23447.5|1
1769012850000|2026-01-21 16:27:30|23459.6|23447.6|23457.3|23445.3|23459.6|23447.6|23457.3|23445.3|1
1769012880000|2026-01-21 16:28:00|23459.6|23447.6|23464.5|23452.5|23464.8|23452.8|23459.6|23447.6|6
1769012890000|2026-01-21 16:28:10|23463.4|23451.4|23464.5|23452.5|23464.5|23452.5|23463.4|23451.4|0
1769012910000|2026-01-21 16:28:30|23464.8|23452.8|23465.7|23453.7|23469.5|23457.5|23464.8|23452.8|1
1769012930000|2026-01-21 16:28:50|23465.9|23453.9|23463.4|23451.4|23465.9|23453.9|23463.4|23451.4|2
1769012940000|2026-01-21 16:29:00|23463.2|23451.2|23458.2|23446.2|23463.4|23451.4|23458.2|23446.2|0
1769012950000|2026-01-21 16:29:10|23458.4|23446.4|23458.5|23446.5|23458.5|23446.5|23458.4|23446.4|0
1769012960000|2026-01-21 16:29:20|23460.9|23448.9|23459.5|23447.5|23460.9|23448.9|23458.4|23446.4|12
1769012970000|2026-01-21 16:29:30|23460.6|23448.6|23447.1|23435.1|23460.6|23448.6|23447.1|23435.1|6
1769012980000|2026-01-21 16:29:40|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|0
1769012990000|2026-01-21 16:29:50|23448.2|23436.2|23445.9|23433.9|23450.7|23438.7|23445.9|23433.9|1
1769013000000|2026-01-21 16:30:00|23444.6|23432.6|23441.1|23429.1|23444.6|23432.6|23439.9|23427.9|4
1769013010000|2026-01-21 16:30:10|23440|23428|23440|23428|23440|23428|23440|23428|3
1769013020000|2026-01-21 16:30:20|23447.3|23435.3|23445.9|23433.9|23447.3|23435.3|23445.9|23433.9|2
1769013030000|2026-01-21 16:30:30|23444.8|23432.8|23440|23428|23448.5|23436.5|23440|23428|8
1769013040000|2026-01-21 16:30:40|23441.3|23429.3|23441.1|23429.1|23441.3|23429.3|23441.1|23429.1|0
1769013050000|2026-01-21 16:30:50|23439.9|23427.9|23443.6|23431.6|23443.8|23431.8|23439.9|23427.9|4
1769013060000|2026-01-21 16:31:00|23445.9|23433.9|23445.9|23433.9|23446|23434|23444.8|23432.8|4
1769013070000|2026-01-21 16:31:10|23446|23434|23447.5|23435.5|23450|23438|23446|23434|7
1769013080000|2026-01-21 16:31:20|23447.4|23435.4|23445|23433|23447.4|23435.4|23443.8|23431.8|0
1769013090000|2026-01-21 16:31:30|23443.6|23431.6|23445|23433|23445|23433|23443.6|23431.6|3
1769013100000|2026-01-21 16:31:40|23444.9|23432.9|23444.9|23432.9|23444.9|23432.9|23443.6|23431.6|4
1769013110000|2026-01-21 16:31:50|23449.8|23437.8|23452|23440|23453.4|23441.4|23449.8|23437.8|2
1769013120000|2026-01-21 16:32:00|23453.2|23441.2|23453.2|23441.2|23453.2|23441.2|23453.2|23441.2|0
1769013130000|2026-01-21 16:32:10|23452|23440|23452.1|23440.1|23453.2|23441.2|23452|23440|0
1769013140000|2026-01-21 16:32:20|23452|23440|23459.6|23447.6|23459.6|23447.6|23452|23440|10
1769013150000|2026-01-21 16:32:30|23459.5|23447.5|23455.9|23443.9|23459.5|23447.5|23455.9|23443.9|0
1769013160000|2026-01-21 16:32:40|23456|23444|23457.3|23445.3|23457.3|23445.3|23456|23444|0
1769013170000|2026-01-21 16:32:50|23457.1|23445.1|23456.1|23444.1|23459.5|23447.5|23454.8|23442.8|0
1769013180000|2026-01-21 16:33:00|23457.3|23445.3|23457|23445|23458.2|23446.2|23455.9|23443.9|9
1769013190000|2026-01-21 16:33:10|23458.1|23446.1|23459.5|23447.5|23460.7|23448.7|23458.1|23446.1|2
1769013200000|2026-01-21 16:33:20|23458.1|23446.1|23454.5|23442.5|23459.5|23447.5|23454.5|23442.5|3
1769013230000|2026-01-21 16:33:50|||||||||1
1769013240000|2026-01-21 16:34:00|23453.4|23441.4|23463.1|23451.1|23463.4|23451.4|23453.4|23441.4|6
1769013250000|2026-01-21 16:34:10|||||||||8
1769013260000|2026-01-21 16:34:20|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|0
1769013280000|2026-01-21 16:34:40|23466.7|23454.7|23467|23455|23468.1|23456.1|23465.6|23453.6|1
1769013290000|2026-01-21 16:34:50|23468.1|23456.1|23468.1|23456.1|23468.2|23456.2|23468.1|23456.1|0
1769013300000|2026-01-21 16:35:00|23469.4|23457.4|23460.7|23448.7|23474.2|23462.2|23460.7|23448.7|3
1769013310000|2026-01-21 16:35:10|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|0
1769013320000|2026-01-21 16:35:20|23463.4|23451.4|23472|23460|23472|23460|23463.4|23451.4|3
1769013330000|2026-01-21 16:35:30|23471.9|23459.9|23470.6|23458.6|23471.9|23459.9|23470.6|23458.6|0
1769013340000|2026-01-21 16:35:40|23469.5|23457.5|23468.1|23456.1|23469.5|23457.5|23468.1|23456.1|0
1769013350000|2026-01-21 16:35:50|23465.7|23453.7|23457|23445|23465.7|23453.7|23457|23445|0
1769013360000|2026-01-21 16:36:00|23455.7|23443.7|23459.5|23447.5|23459.5|23447.5|23455.7|23443.7|1
1769013370000|2026-01-21 16:36:10|23458.4|23446.4|23460.7|23448.7|23460.7|23448.7|23458.4|23446.4|5
1769013380000|2026-01-21 16:36:20|23460.9|23448.9|23461.9|23449.9|23462|23450|23460.9|23448.9|12
1769013390000|2026-01-21 16:36:30|23461.7|23449.7|23460.5|23448.5|23461.7|23449.7|23460.5|23448.5|2
1769013400000|2026-01-21 16:36:40|23462.7|23450.7|23461.6|23449.6|23462.7|23450.7|23461.6|23449.6|0
1769013410000|2026-01-21 16:36:50|23461.9|23449.9|23460.3|23448.3|23465.7|23449.9|23460.3|23445.7|1
1769013420000|2026-01-21 16:37:00|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|0
1769013430000|2026-01-21 16:37:10|23460.6|23448.6|23460.3|23448.3|23460.6|23448.6|23460.3|23448.3|1
1769013450000|2026-01-21 16:37:30|23461.5|23449.5|23461.7|23449.7|23461.7|23449.7|23461.5|23449.5|1
1769013460000|2026-01-21 16:37:40|23465.3|23453.3|23465.5|23453.5|23465.5|23453.5|23464.2|23452.2|2
1769013470000|2026-01-21 16:37:50|23465.3|23453.3|23464.2|23452.2|23465.3|23453.3|23464.2|23452.2|8
1769013480000|2026-01-21 16:38:00|23459.1|23447.1|23459.1|23447.1|23459.1|23447.1|23459.1|23447.1|2
1769013490000|2026-01-21 16:38:10|23459|23447|23455.5|23443.5|23459|23447|23455.3|23443.3|4
1769013500000|2026-01-21 16:38:20|||||||||1
1769013510000|2026-01-21 16:38:30|23449.2|23437.2|23445.6|23433.6|23449.2|23437.2|23445.6|23433.6|23
1769013520000|2026-01-21 16:38:40|23445.8|23433.8|23448.1|23436.1|23448.1|23436.1|23445.8|23433.8|5
1769013560000|2026-01-21 16:39:20|||||||||1
1769013570000|2026-01-21 16:39:30|23450.5|23438.5|23450.3|23438.3|23450.6|23438.6|23450.3|23438.3|9
1769013580000|2026-01-21 16:39:40|23450.5|23438.5|23453.1|23441.1|23454.2|23442.2|23450.3|23438.3|2
1769013590000|2026-01-21 16:39:50|23453|23441|23458.1|23446.1|23458.1|23446.1|23453|23441|3
1769013600000|2026-01-21 16:40:00|23457.8|23445.8|23460.6|23448.6|23462.8|23450.8|23457.8|23445.8|5
1769013610000|2026-01-21 16:40:10|23461.7|23449.7|23461.6|23449.6|23461.7|23449.7|23461.6|23449.6|0
1769013620000|2026-01-21 16:40:20|23461.9|23449.9|23465.2|23453.2|23465.5|23453.5|23461.9|23449.9|3
1769013640000|2026-01-21 16:40:40|23465.1|23453.1|23462.9|23450.9|23465.1|23453.1|23462.9|23450.9|0
1769013650000|2026-01-21 16:40:50|23464.1|23452.1|23464.1|23452.1|23464.1|23452.1|23464.1|23452.1|2
1769013660000|2026-01-21 16:41:00|23465.2|23453.2|23466.5|23454.5|23469|23457|23465.2|23453.2|1
1769013680000|2026-01-21 16:41:20|23469|23457|23469|23457|23469|23457|23469|23457|1
1769013690000|2026-01-21 16:41:30|23469.1|23457.1|23469|23457|23469.1|23457.1|23469|23457|1
1769013700000|2026-01-21 16:41:40|||||||||8
1769013710000|2026-01-21 16:41:50|23470.1|23458.1|23470.1|23458.1|23470.1|23458.1|23470.1|23458.1|1
1769013730000|2026-01-21 16:42:10|23465.4|23453.4|23465.2|23453.2|23465.4|23453.4|23465.2|23453.2|4
1769013740000|2026-01-21 16:42:20|23467.6|23455.6|23467.9|23455.9|23467.9|23455.9|23466.6|23454.6|0
1769013750000|2026-01-21 16:42:30|23467.7|23455.7|23467.9|23455.9|23467.9|23455.9|23467.7|23455.7|0
1769013760000|2026-01-21 16:42:40|23468|23456|23472.7|23460.7|23472.7|23460.7|23468|23456|1
1769013770000|2026-01-21 16:42:50|23472.6|23460.6|23470.2|23458.2|23472.6|23460.6|23470.1|23458.1|7
1769013780000|2026-01-21 16:43:00|23470.4|23458.4|23470.4|23458.4|23471.5|23459.5|23470.4|23458.4|0
1769013790000|2026-01-21 16:43:10|23470.5|23458.5|23470.6|23458.6|23470.6|23458.6|23470.5|23458.5|4
1769013800000|2026-01-21 16:43:20|23471.6|23459.6|23470.6|23458.6|23471.6|23459.6|23470.6|23458.6|0
1769013810000|2026-01-21 16:43:30|23471.7|23459.7|23481.5|23469.5|23481.5|23469.5|23471.7|23459.7|2
1769013820000|2026-01-21 16:43:40|23482.6|23470.6|23480.4|23468.4|23482.6|23470.6|23480.4|23468.4|0
1769013830000|2026-01-21 16:43:50|23479.1|23467.1|23475.1|23463.1|23479.1|23467.1|23475.1|23463.1|1
1769013840000|2026-01-21 16:44:00|23474|23462|23472.9|23460.9|23474|23462|23471.6|23459.6|1
1769013850000|2026-01-21 16:44:10|23474|23462|23474.1|23462.1|23474.1|23462.1|23474|23462|0
1769013860000|2026-01-21 16:44:20|23473|23461|23470.4|23458.4|23473|23461|23470.4|23458.4|8
1769013880000|2026-01-21 16:44:40|23465.5|23453.5|23463|23451|23466.6|23454.6|23463|23451|0
1769013890000|2026-01-21 16:44:50|23464.1|23452.1|23460.5|23448.5|23464.1|23452.1|23460.5|23448.5|6
1769013920000|2026-01-21 16:45:20|23460.8|23448.8|23465.2|23453.2|23465.4|23453.4|23460.8|23448.8|1
1769013930000|2026-01-21 16:45:30|23466.3|23454.3|23470.2|23458.2|23470.2|23458.2|23466.3|23454.3|1
1769013940000|2026-01-21 16:45:40|23472.5|23460.5|23472.9|23460.9|23472.9|23460.9|23472.5|23460.5|1
1769013950000|2026-01-21 16:45:50|23475.4|23463.4|23480.2|23468.2|23480.2|23468.2|23475.4|23463.4|16
1769013960000|2026-01-21 16:46:00|23480.4|23468.4|23484|23472|23484|23472|23480.1|23468.1|3
1769013970000|2026-01-21 16:46:10|23483.8|23471.8|23483.8|23471.8|23483.8|23471.8|23483.8|23471.8|8
1769013980000|2026-01-21 16:46:20|23484|23472|23484|23472|23484|23472|23484|23472|0
1769013990000|2026-01-21 16:46:30|23481.6|23469.6|23482.9|23470.9|23482.9|23470.9|23480.2|23468.2|16
1769014010000|2026-01-21 16:46:50|23482.7|23470.7|23481.6|23469.6|23482.7|23470.7|23480.4|23468.4|2
1769014020000|2026-01-21 16:47:00|23479.4|23467.4|23475.6|23463.6|23481.8|23469.8|23475.6|23463.6|31
1769014030000|2026-01-21 16:47:10|23475.5|23463.5|23473.3|23461.3|23475.5|23463.5|23473.3|23461.3|0
1769014050000|2026-01-21 16:47:30|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|23471.9|23459.9|2
1769014060000|2026-01-21 16:47:40|23471.8|23459.8|23468.1|23456.1|23474.1|23462.1|23468.1|23456.1|3
1769014070000|2026-01-21 16:47:50|23468|23456|23472.2|23460.2|23474.7|23462.7|23468|23456|10
1769014080000|2026-01-21 16:48:00|23473.3|23461.3|23473.3|23461.3|23477.2|23465.2|23473.3|23461.3|21
1769014090000|2026-01-21 16:48:10|23480.4|23468.4|23480.8|23468.8|23483.1|23471.1|23480.4|23468.4|3
1769014100000|2026-01-21 16:48:20|23484.7|23472.7|23482|23470|23484.7|23472.7|23482|23470|3
1769014110000|2026-01-21 16:48:30|23480.9|23468.9|23479.4|23467.4|23480.9|23468.9|23479.4|23467.4|0
1769014120000|2026-01-21 16:48:40|23478.3|23466.3|23475.5|23463.5|23478.3|23466.3|23475.5|23463.5|2
1769014130000|2026-01-21 16:48:50|23481.1|23469.1|23483.5|23471.5|23483.5|23471.5|23481.1|23469.1|27
1769014140000|2026-01-21 16:49:00|23482.2|23470.2|23483.3|23471.3|23484.5|23472.5|23482.2|23470.2|3
1769014150000|2026-01-21 16:49:10|||||||||3
1769014160000|2026-01-21 16:49:20|23480.8|23468.8|23480.9|23468.9|23482|23470|23480.8|23468.8|0
1769014180000|2026-01-21 16:49:40|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|2
1769014190000|2026-01-21 16:49:50|23480.6|23468.6|23475.8|23463.8|23480.6|23468.6|23474.5|23462.5|0
1769014200000|2026-01-21 16:50:00|23475.6|23463.6|23473.3|23461.3|23475.6|23463.6|23473.3|23461.3|0
1769014220000|2026-01-21 16:50:20|23473.1|23461.1|23473.3|23461.3|23473.3|23461.3|23473.1|23461.1|0
1769014230000|2026-01-21 16:50:30|23473.1|23461.1|23473.4|23461.4|23473.4|23461.4|23473.1|23461.1|0
1769014240000|2026-01-21 16:50:40|23472.2|23460.2|23473.3|23461.3|23473.3|23461.3|23472.2|23460.2|1
1769014250000|2026-01-21 16:50:50|23473.1|23461.1|23470.9|23458.9|23473.1|23461.1|23470.8|23458.8|0
1769014260000|2026-01-21 16:51:00|23471.1|23459.1|23474.5|23462.5|23474.5|23462.5|23471.1|23459.1|1
1769014270000|2026-01-21 16:51:10|23478.3|23466.3|23480.6|23468.6|23480.6|23468.6|23477|23465|2
1769014280000|2026-01-21 16:51:20|||||||||1
1769014290000|2026-01-21 16:51:30|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|0
1769014300000|2026-01-21 16:51:40|23481.9|23469.9|23475.8|23463.8|23481.9|23469.9|23475.8|23463.8|0
1769014310000|2026-01-21 16:51:50|23475.6|23463.6|23477.2|23465.2|23477.2|23465.2|23474.5|23462.5|3
1769014320000|2026-01-21 16:52:00|23478.4|23466.4|23473.4|23461.4|23478.4|23466.4|23473.4|23461.4|2
1769014340000|2026-01-21 16:52:20|23476.8|23464.8|23478.3|23466.3|23480.6|23468.6|23476.8|23464.8|2
1769014350000|2026-01-21 16:52:30|23478.1|23466.1|23475.8|23463.8|23478.1|23466.1|23474.7|23462.7|0
1769014360000|2026-01-21 16:52:40|23475.9|23463.9|23475.8|23463.8|23475.9|23463.9|23475.8|23463.8|0
1769014370000|2026-01-21 16:52:50|||||||||4
1769014380000|2026-01-21 16:53:00|23474.7|23462.7|23473.4|23461.4|23474.7|23462.7|23473.3|23461.3|0
1769014390000|2026-01-21 16:53:10|||||||||8
1769014400000|2026-01-21 16:53:20|23474.5|23462.5|23474.5|23462.5|23475.9|23463.9|23474.5|23462.5|1
1769014410000|2026-01-21 16:53:30|||||||||2
1769014420000|2026-01-21 16:53:40|23475.7|23463.7|23472.2|23460.2|23475.7|23463.7|23472.2|23460.2|0
1769014440000|2026-01-21 16:54:00|23473.3|23461.3|23475.8|23463.8|23475.9|23463.9|23473.3|23461.3|19
1769014450000|2026-01-21 16:54:10|23475.9|23463.9|23477|23465|23477|23465|23475.9|23463.9|0
1769014460000|2026-01-21 16:54:20|23473.4|23461.4|23473.4|23461.4|23473.4|23461.4|23473.4|23461.4|0
1769014470000|2026-01-21 16:54:30|23473.3|23461.3|23473.3|23461.3|23473.3|23461.3|23473.3|23461.3|0
1769014480000|2026-01-21 16:54:40|23473.4|23461.4|23473.4|23461.4|23473.4|23461.4|23473.3|23461.3|0
1769014490000|2026-01-21 16:54:50|23474.5|23462.5|23474.5|23462.5|23474.5|23462.5|23474.5|23462.5|1
1769014500000|2026-01-21 16:55:00|23474.4|23462.4|23470.7|23458.7|23474.4|23462.4|23470.7|23458.7|4
1769014510000|2026-01-21 16:55:10|23470.9|23458.9|23470.7|23458.7|23470.9|23458.9|23470.7|23458.7|0
1769014520000|2026-01-21 16:55:20|||||||||1
1769014530000|2026-01-21 16:55:30|23469.5|23457.5|23459.5|23447.5|23469.5|23457.5|23459.5|23447.5|7
1769014540000|2026-01-21 16:55:40|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|0
1769014550000|2026-01-21 16:55:50|23456.1|23444.1|23456.1|23444.1|23456.1|23444.1|23456.1|23444.1|0
1769014560000|2026-01-21 16:56:00|23456.2|23444.2|23456.2|23444.2|23456.2|23444.2|23456.2|23444.2|2
1769014570000|2026-01-21 16:56:10|23457.3|23445.3|23450.9|23438.9|23457.3|23445.3|23448.7|23436.7|4
1769014590000|2026-01-21 16:56:30|23449.8|23437.8|23450.9|23438.9|23450.9|23438.9|23448.7|23436.7|0
1769014600000|2026-01-21 16:56:40|23451.1|23439.1|23453.7|23441.7|23453.7|23441.7|23451.1|23439.1|0
1769014610000|2026-01-21 16:56:50|23454.8|23442.8|23456.2|23444.2|23456.2|23444.2|23454.8|23442.8|0
1769014620000|2026-01-21 16:57:00|23458.6|23446.6|23458.6|23446.6|23458.7|23446.7|23458.6|23446.6|4
1769014630000|2026-01-21 16:57:10|23457.5|23445.5|23455.9|23443.9|23458.6|23446.6|23455.9|23443.9|2
1769014640000|2026-01-21 16:57:20|23456.1|23444.1|23457.3|23445.3|23457.3|23445.3|23456.1|23444.1|0
1769014650000|2026-01-21 16:57:30|23457|23445|23457|23445|23457|23445|23457|23445|8
1769014660000|2026-01-21 16:57:40|23457.3|23445.3|23465.7|23453.7|23467|23455|23457.3|23445.3|9
1769014670000|2026-01-21 16:57:50|23464.4|23452.4|23465.5|23453.5|23465.5|23453.5|23464.4|23452.4|14
1769014680000|2026-01-21 16:58:00|23464.3|23452.3|23461.9|23449.9|23464.3|23452.3|23460.7|23448.7|0
1769014690000|2026-01-21 16:58:10|23463|23451|23460.5|23448.5|23463|23451|23460.5|23448.5|0
1769014700000|2026-01-21 16:58:20|23460.7|23448.7|23456.8|23444.8|23460.7|23448.7|23456.8|23444.8|0
1769014710000|2026-01-21 16:58:30|23455.7|23443.7|23456.8|23444.8|23456.8|23444.8|23455.5|23443.5|0
1769014720000|2026-01-21 16:58:40|23455.7|23443.7|23455.4|23443.4|23455.7|23443.7|23455.4|23443.4|0
1769014730000|2026-01-21 16:58:50|23453.2|23441.2|23453.2|23441.2|23453.2|23441.2|23453.2|23441.2|0
1769014740000|2026-01-21 16:59:00|23453|23441|23453.2|23441.2|23453.2|23441.2|23453|23441|0
1769014760000|2026-01-21 16:59:20|23450.9|23438.9|23446.2|23434.2|23450.9|23438.9|23445|23433|7
1769014770000|2026-01-21 16:59:30|23446.1|23434.1|23445|23433|23446.2|23434.2|23445|23433|0
1769014780000|2026-01-21 16:59:40|23444.7|23432.7|23441.3|23429.3|23444.7|23432.7|23440.2|23428.2|6
1769014790000|2026-01-21 16:59:50|23441.5|23429.5|23444|23432|23444|23432|23441.5|23429.5|2
1769014800000|2026-01-21 17:00:00|23443.7|23431.7|23441.5|23429.5|23443.7|23431.7|23441.5|23429.5|4
1769014810000|2026-01-21 17:00:10|23441.6|23429.6|23441.5|23429.5|23441.6|23429.6|23441.5|23429.5|1
1769014820000|2026-01-21 17:00:20|23443.7|23431.7|23450.1|23438.1|23450.1|23438.1|23443.7|23431.7|0
1769014830000|2026-01-21 17:00:30|23449|23437|23449|23437|23449|23437|23448.7|23436.7|2
1769014840000|2026-01-21 17:00:40|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|23450.1|23438.1|0
1769014850000|2026-01-21 17:00:50|23452.6|23440.6|23452.6|23440.6|23452.6|23440.6|23452.6|23440.6|0
1769014860000|2026-01-21 17:01:00|23451.5|23439.5|23451.5|23439.5|23451.5|23439.5|23451.5|23439.5|0
1769014870000|2026-01-21 17:01:10|23451.2|23439.2|23450.1|23438.1|23451.2|23439.2|23450.1|23438.1|0
1769014880000|2026-01-21 17:01:20|23452.5|23440.5|23452.3|23440.3|23453.7|23441.7|23452.3|23440.3|1
1769014890000|2026-01-21 17:01:30|23453.4|23441.4|23453.6|23441.6|23453.6|23441.6|23453.4|23441.4|0
1769014900000|2026-01-21 17:01:40|23453.7|23441.7|23451.2|23439.2|23453.7|23441.7|23451.2|23439.2|0
1769014910000|2026-01-21 17:01:50|23452.3|23440.3|23454.8|23442.8|23454.8|23442.8|23452.3|23440.3|0
1769014920000|2026-01-21 17:02:00|23453.7|23441.7|23451.2|23439.2|23456.1|23444.1|23451.2|23439.2|2
1769014940000|2026-01-21 17:02:20|||||||||2
1769014950000|2026-01-21 17:02:30|||||||||8
1769014960000|2026-01-21 17:02:40|23448.7|23436.7|23446.2|23434.2|23448.7|23436.7|23446.2|23434.2|1
1769014970000|2026-01-21 17:02:50|23456.2|23444.2|23458.4|23446.4|23459.6|23447.6|23456.2|23444.2|3
1769014980000|2026-01-21 17:03:00|23458.2|23446.2|23455.8|23443.8|23458.2|23446.2|23455.7|23443.7|0
1769014990000|2026-01-21 17:03:10|23455.9|23443.9|23457.2|23445.2|23457.2|23445.2|23455.9|23443.9|0
1769015000000|2026-01-21 17:03:20|23455.9|23443.9|23455.9|23443.9|23457.1|23445.1|23455.9|23443.9|1
1769015020000|2026-01-21 17:03:40|23455.8|23443.8|23453.4|23441.4|23455.8|23443.8|23453.4|23441.4|0
1769015030000|2026-01-21 17:03:50|23452.2|23440.2|23452.2|23440.2|23452.2|23440.2|23452.2|23440.2|1
1769015040000|2026-01-21 17:04:00|23452.1|23440.1|23450.9|23438.9|23452.1|23440.1|23450.9|23438.9|0
1769015050000|2026-01-21 17:04:10|23462.3|23450.3|23466.1|23454.1|23466.1|23454.1|23462.3|23450.3|20
1769015060000|2026-01-21 17:04:20|23465.9|23453.9|23466.1|23454.1|23466.1|23454.1|23465.9|23453.9|0
1769015070000|2026-01-21 17:04:30|23465.9|23453.9|23466.2|23454.2|23466.2|23454.2|23465.9|23453.9|3
1769015080000|2026-01-21 17:04:40|23466.1|23454.1|23466.2|23454.2|23466.2|23454.2|23465.9|23453.9|0
1769015090000|2026-01-21 17:04:50|23469.8|23457.8|23468.4|23456.4|23469.8|23457.8|23468.4|23456.4|1
1769015100000|2026-01-21 17:05:00|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|23466.2|23454.2|0
1769015120000|2026-01-21 17:05:20|23463.6|23451.6|23463.7|23451.7|23463.7|23451.7|23463.6|23451.6|0
1769015130000|2026-01-21 17:05:30|23463.6|23451.6|23463.7|23451.7|23463.7|23451.7|23463.4|23451.4|3
1769015140000|2026-01-21 17:05:40|23464.8|23452.8|23461.4|23449.4|23464.8|23452.8|23460|23448|1
1769015150000|2026-01-21 17:05:50|23462.5|23450.5|23461.4|23449.4|23462.6|23450.6|23461.4|23449.4|0
1769015160000|2026-01-21 17:06:00|23462.5|23450.5|23461.4|23449.4|23462.5|23450.5|23461.2|23449.2|0
1769015170000|2026-01-21 17:06:10|23462.6|23450.6|23462.6|23450.6|23462.6|23450.6|23462.6|23450.6|0
1769015180000|2026-01-21 17:06:20|23463.7|23451.7|23463.9|23451.9|23465.2|23453.2|23462.6|23450.6|18
1769015200000|2026-01-21 17:06:40|23464|23452|23466.4|23454.4|23466.4|23454.4|23464|23452|0
1769015210000|2026-01-21 17:06:50|23467.5|23455.5|23466.5|23454.5|23468.9|23456.9|23466.5|23454.5|0
1769015220000|2026-01-21 17:07:00|23466.4|23454.4|23468.9|23456.9|23468.9|23456.9|23466.4|23454.4|9
1769015230000|2026-01-21 17:07:10|23470.1|23458.1|23468.9|23456.9|23470.1|23458.1|23468.9|23456.9|0
1769015250000|2026-01-21 17:07:30|23468.7|23456.7|23467.6|23455.6|23468.7|23456.7|23466.4|23454.4|1
1769015260000|2026-01-21 17:07:40|23466.5|23454.5|23466.4|23454.4|23466.5|23454.5|23466.4|23454.4|0
1769015270000|2026-01-21 17:07:50|23466.5|23454.5|23466.4|23454.4|23466.5|23454.5|23466.4|23454.4|1
1769015280000|2026-01-21 17:08:00|23466.2|23454.2|23463.9|23451.9|23466.4|23454.4|23463.9|23451.9|0
1769015290000|2026-01-21 17:08:10|23464|23452|23463.9|23451.9|23465.1|23453.1|23463.9|23451.9|1
1769015300000|2026-01-21 17:08:20|23464|23452|23458.9|23446.9|23464|23452|23458.9|23446.9|1
1769015310000|2026-01-21 17:08:30|23459|23447|23459|23447|23459|23447|23459|23447|0
1769015320000|2026-01-21 17:08:40|23461.2|23449.2|23459|23447|23461.2|23449.2|23459|23447|2
1769015340000|2026-01-21 17:09:00|23458.9|23446.9|23459|23447|23459|23447|23458.9|23446.9|1
1769015350000|2026-01-21 17:09:10|23458.9|23446.9|23455.1|23443.1|23458.9|23446.9|23455.1|23443.1|1
1769015360000|2026-01-21 17:09:20|||||||||2
1769015380000|2026-01-21 17:09:40|23455.3|23443.3|23457.6|23445.6|23457.6|23445.6|23455.3|23443.3|0
1769015390000|2026-01-21 17:09:50|23457.8|23445.8|23460|23448|23460.1|23448.1|23457.6|23445.6|4
1769015400000|2026-01-21 17:10:00|23461.2|23449.2|23458.7|23446.7|23461.2|23449.2|23458.7|23446.7|10
1769015410000|2026-01-21 17:10:10|23459.7|23447.7|23461|23449|23464.6|23452.6|23459.7|23447.7|11
1769015420000|2026-01-21 17:10:20|23462.2|23450.2|23463.5|23451.5|23463.5|23451.5|23462.2|23450.2|2
1769015430000|2026-01-21 17:10:30|23462.3|23450.3|23462.2|23450.2|23462.3|23450.3|23462.2|23450.2|0
1769015440000|2026-01-21 17:10:40|23462.1|23450.1|23462.2|23450.2|23462.2|23450.2|23461|23449|0
1769015450000|2026-01-21 17:10:50|23462.1|23450.1|23462.1|23450.1|23462.1|23450.1|23462.1|23450.1|1
1769015460000|2026-01-21 17:11:00|23463.2|23451.2|23463.5|23451.5|23463.5|23451.5|23463.2|23451.2|2
1769015500000|2026-01-21 17:11:40|23464.6|23452.6|23476.2|23464.2|23476.2|23464.2|23464.6|23452.6|6
1769015520000|2026-01-21 17:12:00|23477.5|23465.5|23478.6|23466.6|23479.7|23467.7|23477.5|23465.5|0
1769015530000|2026-01-21 17:12:10|23473.3|23461.3|23471.8|23459.8|23473.3|23461.3|23470.7|23458.7|7
1769015540000|2026-01-21 17:12:20|23470.6|23458.6|23470.6|23458.6|23470.6|23458.6|23470.6|23458.6|13
1769015550000|2026-01-21 17:12:30|23470.7|23458.7|23470.4|23458.4|23470.7|23458.7|23469.3|23457.3|0
1769015560000|2026-01-21 17:12:40|23465.6|23453.6|23465.6|23453.6|23465.7|23453.7|23465.6|23453.6|0
1769015570000|2026-01-21 17:12:50|23465.7|23453.7|23465.8|23453.8|23465.8|23453.8|23465.7|23453.7|4
1769015580000|2026-01-21 17:13:00|23465.6|23453.6|23463.2|23451.2|23465.6|23453.6|23463.1|23451.1|0
1769015590000|2026-01-21 17:13:10|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|0
1769015610000|2026-01-21 17:13:30|||||||||7
1769015620000|2026-01-21 17:13:40|23463.1|23451.1|23461.9|23449.9|23463.1|23451.1|23461.9|23449.9|0
1769015640000|2026-01-21 17:14:00|23461.8|23449.8|23456.5|23444.5|23461.8|23449.8|23453.2|23441.2|14
1769015650000|2026-01-21 17:14:10|23455.4|23443.4|23455.4|23443.4|23455.4|23443.4|23455.4|23443.4|1
1769015660000|2026-01-21 17:14:20|23454.3|23442.3|23454.2|23442.2|23454.3|23442.3|23453.2|23441.2|0
1769015680000|2026-01-21 17:14:40|23454.3|23442.3|23459|23447|23459|23447|23451.8|23439.8|1
1769015690000|2026-01-21 17:14:50|23462.8|23450.8|23460.3|23448.3|23462.8|23450.8|23460.3|23448.3|1
1769015700000|2026-01-21 17:15:00|23460.4|23448.4|23465.6|23453.6|23465.6|23453.6|23460.4|23448.4|4
1769015720000|2026-01-21 17:15:20|23465.3|23453.3|23465.3|23453.3|23465.3|23453.3|23465.3|23453.3|0
1769015730000|2026-01-21 17:15:30|23465.4|23453.4|23468.9|23456.9|23469.2|23457.2|23465.4|23453.4|0
1769015750000|2026-01-21 17:15:50|23467.8|23455.8|23466.8|23454.8|23467.8|23455.8|23465.6|23453.6|2
1769015760000|2026-01-21 17:16:00|23467.9|23455.9|23467.9|23455.9|23467.9|23455.9|23467.9|23455.9|0
1769015770000|2026-01-21 17:16:10|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|0
1769015800000|2026-01-21 17:16:40|23467.8|23455.8|23468.1|23456.1|23468.1|23456.1|23467.8|23455.8|0
1769015810000|2026-01-21 17:16:50|23469.3|23457.3|23469.2|23457.2|23469.3|23457.3|23469.2|23457.2|0
1769015820000|2026-01-21 17:17:00|23468.9|23456.9|23468.1|23456.1|23468.9|23456.9|23465.8|23453.8|0
1769015830000|2026-01-21 17:17:10|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|23467.8|23455.8|0
1769015840000|2026-01-21 17:17:20|23467.9|23455.9|23469.2|23457.2|23470.4|23458.4|23467.9|23455.9|0
1769015850000|2026-01-21 17:17:30|23470.3|23458.3|23470.6|23458.6|23470.6|23458.6|23470.3|23458.3|8
1769015860000|2026-01-21 17:17:40|23470.3|23458.3|23469.2|23457.2|23470.6|23458.6|23467.9|23455.9|0
1769015870000|2026-01-21 17:17:50|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|0
1769015880000|2026-01-21 17:18:00|23465.7|23453.7|23465.7|23453.7|23465.7|23453.7|23465.7|23453.7|0
1769015890000|2026-01-21 17:18:10|23468.1|23456.1|23467.9|23455.9|23468.2|23456.2|23467.9|23455.9|1
1769015900000|2026-01-21 17:18:20|23468.1|23456.1|23468.1|23456.1|23468.2|23456.2|23467.9|23455.9|0
1769015910000|2026-01-21 17:18:30|23468.2|23456.2|23470.4|23458.4|23470.7|23458.7|23468.2|23456.2|7
1769015920000|2026-01-21 17:18:40|23471.6|23459.6|23472.9|23460.9|23472.9|23460.9|23471.6|23459.6|0
1769015930000|2026-01-21 17:18:50|23471.6|23459.6|23470.4|23458.4|23471.6|23459.6|23470.4|23458.4|2
1769015940000|2026-01-21 17:19:00|23472.8|23460.8|23472.9|23460.9|23472.9|23460.9|23472.8|23460.8|1
1769015950000|2026-01-21 17:19:10|23472.8|23460.8|23472.9|23460.9|23472.9|23460.9|23472.8|23460.8|0
1769015960000|2026-01-21 17:19:20|23474.1|23462.1|23472.9|23460.9|23474.1|23462.1|23471.7|23459.7|2
1769015970000|2026-01-21 17:19:30|23472.8|23460.8|23472.9|23460.9|23472.9|23460.9|23472.8|23460.8|0
1769015980000|2026-01-21 17:19:40|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|0
1769015990000|2026-01-21 17:19:50|23472.7|23460.7|23471.6|23459.6|23472.7|23460.7|23471.6|23459.6|1
1769016000000|2026-01-21 17:20:00|23470.4|23458.4|23470.3|23458.3|23470.4|23458.4|23465.4|23453.4|4
1769016010000|2026-01-21 17:20:10|23470.4|23458.4|23470.3|23458.3|23470.6|23458.6|23470.2|23458.2|1
1769016020000|2026-01-21 17:20:20|23470.2|23458.2|23467.9|23455.9|23470.2|23458.2|23466.7|23454.7|1
1769016030000|2026-01-21 17:20:30|23467.7|23455.7|23467.9|23455.9|23467.9|23455.9|23466.6|23454.6|1
1769016040000|2026-01-21 17:20:40|23469.1|23457.1|23470.3|23458.3|23470.4|23458.4|23469.1|23457.1|5
1769016050000|2026-01-21 17:20:50|23467.9|23455.9|23467.9|23455.9|23467.9|23455.9|23467.9|23455.9|0
1769016060000|2026-01-21 17:21:00|23470.4|23458.4|23471.6|23459.6|23471.6|23459.6|23470.4|23458.4|0
1769016070000|2026-01-21 17:21:10|23470.2|23458.2|23467.9|23455.9|23470.2|23458.2|23467.8|23455.8|1
1769016080000|2026-01-21 17:21:20|23467.8|23455.8|23467.9|23455.9|23467.9|23455.9|23467.8|23455.8|0
1769016090000|2026-01-21 17:21:30|23467.7|23455.7|23466.7|23454.7|23467.7|23455.7|23466.6|23454.6|0
1769016100000|2026-01-21 17:21:40|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|9
1769016120000|2026-01-21 17:22:00|23465.4|23453.4|23466.6|23454.6|23466.6|23454.6|23465.4|23453.4|10
1769016130000|2026-01-21 17:22:10|23470.3|23458.3|23470.3|23458.3|23470.3|23458.3|23470.3|23458.3|0
1769016140000|2026-01-21 17:22:20|23470.2|23458.2|23470.4|23458.4|23470.4|23458.4|23470.2|23458.2|1
1769016150000|2026-01-21 17:22:30|23470.3|23458.3|23470.3|23458.3|23470.4|23458.4|23470.2|23458.2|0
1769016160000|2026-01-21 17:22:40|23469.1|23457.1|23470.4|23458.4|23470.4|23458.4|23469.1|23457.1|0
1769016180000|2026-01-21 17:23:00|23472.7|23460.7|23472.9|23460.9|23472.9|23460.9|23472.7|23460.7|0
1769016190000|2026-01-21 17:23:10|23474.1|23462.1|23477.8|23465.8|23477.8|23465.8|23472.9|23460.9|2
1769016200000|2026-01-21 17:23:20|23477.7|23465.7|23476.6|23464.6|23477.8|23465.8|23476.6|23464.6|0
1769016210000|2026-01-21 17:23:30|23477.9|23465.9|23480.3|23468.3|23480.3|23468.3|23477.9|23465.9|0
1769016220000|2026-01-21 17:23:40|23480.2|23468.2|23482.8|23470.8|23482.8|23470.8|23480.2|23468.2|0
1769016230000|2026-01-21 17:23:50|23482.7|23470.7|23482.7|23470.7|23482.7|23470.7|23482.7|23470.7|0
1769016260000|2026-01-21 17:24:20|23482.5|23470.5|23491.3|23479.3|23491.3|23479.3|23482.4|23470.4|3
1769016280000|2026-01-21 17:24:40|23489.9|23477.9|23492.7|23480.7|23492.7|23480.7|23489.9|23477.9|1
1769016300000|2026-01-21 17:25:00|23493.8|23481.8|23501.7|23489.7|23501.7|23489.7|23493.8|23481.8|2
1769016310000|2026-01-21 17:25:10|23505|23493|23502.7|23490.7|23505|23493|23501.3|23489.3|0
1769016320000|2026-01-21 17:25:20|23507.7|23495.7|23507.4|23495.4|23508.8|23496.8|23507.4|23495.4|14
1769016330000|2026-01-21 17:25:30|23507.3|23495.3|23509.8|23497.8|23509.8|23497.8|23507.3|23495.3|1
1769016340000|2026-01-21 17:25:40|23509.6|23497.6|23508.5|23496.5|23509.6|23497.6|23508.4|23496.4|0
1769016350000|2026-01-21 17:25:50|23507.4|23495.4|23509.9|23497.9|23511|23499|23507.4|23495.4|1
1769016360000|2026-01-21 17:26:00|23509.8|23497.8|23509.8|23497.8|23514.9|23502.9|23509.8|23497.8|9
1769016370000|2026-01-21 17:26:10|23509.6|23497.6|23509.6|23497.6|23509.6|23497.6|23509.6|23497.6|0
1769016380000|2026-01-21 17:26:20|23509.8|23497.8|23504.8|23492.8|23509.8|23497.8|23504.8|23492.8|2
1769016390000|2026-01-21 17:26:30|23504.6|23492.6|23504.8|23492.8|23504.8|23492.8|23502.3|23490.3|0
1769016400000|2026-01-21 17:26:40|23504.9|23492.9|23504.8|23492.8|23504.9|23492.9|23504.8|23492.8|0
1769016410000|2026-01-21 17:26:50|23504.6|23492.6|23504.6|23492.6|23504.6|23492.6|23504.6|23492.6|0
1769016420000|2026-01-21 17:27:00|23504.8|23492.8|23504.9|23492.9|23504.9|23492.9|23504.8|23492.8|8
1769016430000|2026-01-21 17:27:10|23503.8|23491.8|23509.6|23497.6|23509.8|23497.8|23503.8|23491.8|0
1769016440000|2026-01-21 17:27:20|23510.9|23498.9|23504.9|23492.9|23510.9|23498.9|23504.8|23492.8|4
1769016450000|2026-01-21 17:27:30|23504.8|23492.8|23504.9|23492.9|23504.9|23492.9|23502.4|23490.4|12
1769016460000|2026-01-21 17:27:40|23504.8|23492.8|23508.5|23496.5|23508.5|23496.5|23504.8|23492.8|1
1769016470000|2026-01-21 17:27:50|23508.7|23496.7|23508.7|23496.7|23508.7|23496.7|23508.7|23496.7|1
1769016480000|2026-01-21 17:28:00|23508.8|23496.8|23508.7|23496.7|23508.8|23496.8|23508.7|23496.7|0
1769016490000|2026-01-21 17:28:10|23509.9|23497.9|23509.9|23497.9|23509.9|23497.9|23509.9|23497.9|0
1769016500000|2026-01-21 17:28:20|23511|23499|23517.4|23505.4|23517.4|23505.4|23511|23499|1
1769016530000|2026-01-21 17:28:50|23516.3|23504.3|23516.3|23504.3|23516.3|23504.3|23516.3|23504.3|0
1769016540000|2026-01-21 17:29:00|23517.4|23505.4|23512.6|23500.6|23517.4|23505.4|23512.6|23500.6|1
1769016560000|2026-01-21 17:29:20|23512.7|23500.7|23513.8|23501.8|23513.8|23501.8|23512.7|23500.7|2
1769016570000|2026-01-21 17:29:30|23512.6|23500.6|23513.8|23501.8|23513.8|23501.8|23512.6|23500.6|0
1769016580000|2026-01-21 17:29:40|23516.3|23504.3|23516.3|23504.3|23516.3|23504.3|23516.3|23504.3|12
1769016590000|2026-01-21 17:29:50|23516.4|23504.4|23512.6|23500.6|23516.4|23504.4|23512.6|23500.6|6
1769016600000|2026-01-21 17:30:00|23511.3|23499.3|23502.6|23490.6|23511.3|23499.3|23502.6|23490.6|2
1769016610000|2026-01-21 17:30:10|23502.7|23490.7|23502.7|23490.7|23507.3|23495.3|23501.3|23489.3|3
1769016620000|2026-01-21 17:30:20|23505.2|23493.2|23507.8|23495.8|23507.8|23495.8|23505.1|23493.1|7
1769016630000|2026-01-21 17:30:30|23508|23496|23508|23496|23508|23496|23507.8|23495.8|1
1769016640000|2026-01-21 17:30:40|23507.8|23495.8|23506.7|23494.7|23507.8|23495.8|23506.7|23494.7|0
1769016650000|2026-01-21 17:30:50|23505.6|23493.6|23505.2|23493.2|23505.6|23493.6|23505.2|23493.2|1
1769016660000|2026-01-21 17:31:00|23505.3|23493.3|23506.4|23494.4|23506.6|23494.6|23505.3|23493.3|2
1769016670000|2026-01-21 17:31:10|23505.2|23493.2|23507.7|23495.7|23507.7|23495.7|23505.2|23493.2|17
1769016680000|2026-01-21 17:31:20|23506.6|23494.6|23505.1|23493.1|23506.6|23494.6|23503.8|23491.8|1
1769016690000|2026-01-21 17:31:30|23505.2|23493.2|23506.3|23494.3|23508.8|23496.8|23505.2|23493.2|8
1769016700000|2026-01-21 17:31:40|23505.2|23493.2|23503|23491|23505.3|23493.3|23497.6|23485.6|13
1769016710000|2026-01-21 17:31:50|23501.7|23489.7|23503|23491|23504.1|23492.1|23501.7|23489.7|0
1769016720000|2026-01-21 17:32:00|23504.2|23492.2|23504.1|23492.1|23504.2|23492.2|23504.1|23492.1|0
1769016730000|2026-01-21 17:32:10|23505.5|23493.5|23501.6|23489.6|23505.5|23493.5|23500.3|23488.3|6
1769016740000|2026-01-21 17:32:20|23501.4|23489.4|23499.2|23487.2|23501.4|23489.4|23499.2|23487.2|0
1769016750000|2026-01-21 17:32:30|23497.8|23485.8|23495.3|23483.3|23497.8|23485.8|23495.3|23483.3|2
1769016760000|2026-01-21 17:32:40|23493|23481|23495.5|23483.5|23495.5|23483.5|23493|23481|0
1769016770000|2026-01-21 17:32:50|23495.3|23483.3|23505.5|23493.5|23505.5|23493.5|23493.9|23481.9|9
1769016780000|2026-01-21 17:33:00|23506.6|23494.6|23503.8|23491.8|23506.6|23494.6|23503.8|23491.8|6
1769016790000|2026-01-21 17:33:10|23503.9|23491.9|23505.2|23493.2|23505.2|23493.2|23503.9|23491.9|0
1769016800000|2026-01-21 17:33:20|23505.1|23493.1|23505.1|23493.1|23505.1|23493.1|23505.1|23493.1|0
1769016810000|2026-01-21 17:33:30|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|0
1769016820000|2026-01-21 17:33:40|23505.3|23493.3|23507.7|23495.7|23507.7|23495.7|23505.3|23493.3|1
1769016830000|2026-01-21 17:33:50|23508.8|23496.8|23508.8|23496.8|23508.8|23496.8|23508.8|23496.8|2
1769016840000|2026-01-21 17:34:00|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|0
1769016850000|2026-01-21 17:34:10|23507.7|23495.7|23507.6|23495.6|23508.8|23496.8|23507.6|23495.6|0
1769016860000|2026-01-21 17:34:20|23507.7|23495.7|23515.1|23503.1|23516.5|23504.5|23507.7|23495.7|0
1769016870000|2026-01-21 17:34:30|23514|23502|23515.1|23503.1|23515.1|23503.1|23513.8|23501.8|1
1769016880000|2026-01-21 17:34:40|23514|23502|23512.7|23500.7|23514|23502|23512.7|23500.7|7
1769016890000|2026-01-21 17:34:50|23512.6|23500.6|23512.6|23500.6|23513.7|23501.7|23512.6|23500.6|0
1769016900000|2026-01-21 17:35:00|23513.7|23501.7|23515.1|23503.1|23515.1|23503.1|23512.8|23500.8|0
1769016930000|2026-01-21 17:35:30|23513.8|23501.8|23516.3|23504.3|23516.3|23504.3|23513.7|23501.7|0
1769016940000|2026-01-21 17:35:40|23516.2|23504.2|23516.2|23504.2|23516.2|23504.2|23516.2|23504.2|8
1769016950000|2026-01-21 17:35:50|23516.1|23504.1|23516.1|23504.1|23516.1|23504.1|23516.1|23504.1|3
1769016960000|2026-01-21 17:36:00|23516.2|23504.2|23516.2|23504.2|23516.2|23504.2|23516.1|23504.1|0
1769016970000|2026-01-21 17:36:10|23510.2|23498.2|23510.2|23498.2|23510.2|23498.2|23510.1|23498.1|22
1769016980000|2026-01-21 17:36:20|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|23507.4|23495.4|0
1769016990000|2026-01-21 17:36:30|23507.4|23495.4|23507.6|23495.6|23507.6|23495.6|23507.4|23495.4|0
1769017000000|2026-01-21 17:36:40|23507.7|23495.7|23510.2|23498.2|23510.2|23498.2|23507.6|23495.6|0
1769017010000|2026-01-21 17:36:50|23511.3|23499.3|23512.6|23500.6|23512.6|23500.6|23510.3|23498.3|0
1769017020000|2026-01-21 17:37:00|23512.7|23500.7|23512.6|23500.6|23512.7|23500.7|23511.3|23499.3|4
1769017030000|2026-01-21 17:37:10|23512.7|23500.7|23509|23497|23512.7|23500.7|23509|23497|5
1769017040000|2026-01-21 17:37:20|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|23505.2|23493.2|1
1769017050000|2026-01-21 17:37:30|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|4
1769017060000|2026-01-21 17:37:40|23500.2|23488.2|23497.7|23485.7|23500.2|23488.2|23497.7|23485.7|5
1769017070000|2026-01-21 17:37:50|23498|23486|23488|23476|23500.2|23488.2|23488|23476|8
1769017080000|2026-01-21 17:38:00|23488.1|23476.1|23485.5|23473.5|23490.5|23478.5|23485.5|23473.5|14
1769017090000|2026-01-21 17:38:10|23486.6|23474.6|23483|23471|23488|23476|23483|23471|2
1769017100000|2026-01-21 17:38:20|23484.5|23472.5|23484.4|23472.4|23484.5|23472.5|23484.4|23472.4|12
1769017110000|2026-01-21 17:38:30|23484.5|23472.5|23488.1|23476.1|23488.1|23476.1|23484.4|23472.4|2
1769017120000|2026-01-21 17:38:40|23489.2|23477.2|23490.8|23478.8|23493.1|23481.1|23489.2|23477.2|1
1769017130000|2026-01-21 17:38:50|23490.6|23478.6|23490.6|23478.6|23490.6|23478.6|23490.6|23478.6|0
1769017150000|2026-01-21 17:39:10|23490.8|23478.8|23490.8|23478.8|23490.8|23478.8|23490.8|23478.8|0
1769017160000|2026-01-21 17:39:20|23493.3|23481.3|23499.2|23487.2|23500.3|23488.3|23493.3|23481.3|14
1769017170000|2026-01-21 17:39:30|23500.3|23488.3|23500.3|23488.3|23500.5|23488.5|23500.3|23488.3|0
1769017180000|2026-01-21 17:39:40|23498|23486|23495.3|23483.3|23498|23486|23492.8|23480.8|1
1769017190000|2026-01-21 17:39:50|23494.2|23482.2|23496.7|23484.7|23496.7|23484.7|23494.1|23482.1|0
1769017210000|2026-01-21 17:40:10|23500.6|23488.6|23501.7|23489.7|23501.7|23489.7|23500.6|23488.6|0
1769017220000|2026-01-21 17:40:20|23502|23490|23504.1|23492.1|23505.2|23493.2|23502|23490|2
1769017230000|2026-01-21 17:40:30|23502.9|23490.9|23502.9|23490.9|23502.9|23490.9|23502.9|23490.9|0
1769017240000|2026-01-21 17:40:40|23502.7|23490.7|23507.6|23495.6|23507.6|23495.6|23502.7|23490.7|12
1769017260000|2026-01-21 17:41:00|23507.7|23495.7|23510.1|23498.1|23510.1|23498.1|23507.7|23495.7|0
1769017270000|2026-01-21 17:41:10|23510.2|23498.2|23510.2|23498.2|23510.2|23498.2|23510.2|23498.2|31
1769017280000|2026-01-21 17:41:20|23510.1|23498.1|23507.7|23495.7|23510.1|23498.1|23507.7|23495.7|0
1769017290000|2026-01-21 17:41:30|23508|23496|23507.9|23495.9|23508|23496|23507.9|23495.9|15
1769017300000|2026-01-21 17:41:40|23505.5|23493.5|23501.7|23489.7|23505.5|23493.5|23501.6|23489.6|0
1769017330000|2026-01-21 17:42:10|23502.9|23490.9|23505.4|23493.4|23505.4|23493.4|23502.9|23490.9|6
1769017340000|2026-01-21 17:42:20|23505.1|23493.1|23500.4|23488.4|23506.7|23493.1|23500.4|23486.7|1
1769017350000|2026-01-21 17:42:30|23497|23485|23494.2|23482.2|23497|23485|23494.2|23482.2|0
1769017360000|2026-01-21 17:42:40|23495.5|23483.5|23492.9|23480.9|23495.5|23483.5|23492.9|23480.9|2
1769017370000|2026-01-21 17:42:50|23492.7|23480.7|23490.2|23478.2|23492.9|23480.9|23490.2|23478.2|0
1769017380000|2026-01-21 17:43:00|23490.4|23478.4|23492.9|23480.9|23492.9|23480.9|23490.4|23478.4|0
1769017390000|2026-01-21 17:43:10|23493|23481|23493|23481|23493|23481|23492.9|23480.9|0
1769017400000|2026-01-21 17:43:20|23496.7|23484.7|23497.9|23485.9|23497.9|23485.9|23496.7|23484.7|7
1769017410000|2026-01-21 17:43:30|23497.7|23485.7|23497.9|23485.9|23497.9|23485.9|23497.7|23485.7|0
1769017420000|2026-01-21 17:43:40|23497.7|23485.7|23494|23482|23497.7|23485.7|23494|23482|0
1769017430000|2026-01-21 17:43:50|23492.9|23480.9|23492.9|23480.9|23495.4|23483.4|23492.7|23480.7|0
1769017440000|2026-01-21 17:44:00|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|1
1769017450000|2026-01-21 17:44:10|23502.7|23490.7|23502.7|23490.7|23502.7|23490.7|23502.7|23490.7|0
1769017460000|2026-01-21 17:44:20|23502.5|23490.5|23497.7|23485.7|23502.5|23490.5|23497.6|23485.6|2
1769017470000|2026-01-21 17:44:30|23495.4|23483.4|23496.5|23484.5|23496.5|23484.5|23495.4|23483.4|1
1769017480000|2026-01-21 17:44:40|23495.1|23483.1|23495.1|23483.1|23495.1|23483.1|23495.1|23483.1|0
1769017490000|2026-01-21 17:44:50|23496.2|23484.2|23497.7|23485.7|23497.7|23485.7|23496.2|23484.2|0
1769017500000|2026-01-21 17:45:00|23498.8|23486.8|23497.7|23485.7|23498.8|23486.8|23497.7|23485.7|0
1769017510000|2026-01-21 17:45:10|23500.1|23488.1|23500.1|23488.1|23500.1|23488.1|23500.1|23488.1|0
1769017520000|2026-01-21 17:45:20|23500.2|23488.2|23500.2|23488.2|23501.3|23489.3|23500.2|23488.2|10
1769017530000|2026-01-21 17:45:30|23501.3|23489.3|23505.1|23493.1|23505.1|23493.1|23501.3|23489.3|0
1769017540000|2026-01-21 17:45:40|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|0
1769017550000|2026-01-21 17:45:50|23506.5|23494.5|23510.1|23498.1|23510.1|23498.1|23506.3|23494.3|2
1769017560000|2026-01-21 17:46:00|23510.2|23498.2|23511.3|23499.3|23511.3|23499.3|23510.1|23498.1|1
1769017570000|2026-01-21 17:46:10|23510|23498|23510|23498|23511.1|23499.1|23510|23498|0
1769017580000|2026-01-21 17:46:20|23510.1|23498.1|23508.8|23496.8|23510.2|23498.2|23507.7|23495.7|0
1769017590000|2026-01-21 17:46:30|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|7
1769017600000|2026-01-21 17:46:40|23508.8|23496.8|23508.8|23496.8|23508.8|23496.8|23508.8|23496.8|0
1769017620000|2026-01-21 17:47:00|23510.2|23498.2|23517.5|23505.5|23517.5|23505.5|23510.2|23498.2|2
1769017630000|2026-01-21 17:47:10|23517.6|23505.6|23517.6|23505.6|23518.7|23506.7|23517.6|23505.6|0
1769017640000|2026-01-21 17:47:20|23517.7|23505.7|23517.7|23505.7|23517.7|23505.7|23517.7|23505.7|5
1769017650000|2026-01-21 17:47:30|23515.2|23503.2|23515|23503|23515.2|23503.2|23515|23503|0
1769017660000|2026-01-21 17:47:40|23514.8|23502.8|23515.2|23503.2|23515.2|23503.2|23514.8|23502.8|0
1769017680000|2026-01-21 17:48:00|23517.7|23505.7|23517.6|23505.6|23517.7|23505.7|23517.6|23505.6|2
1769017690000|2026-01-21 17:48:10|23507.7|23495.7|23510.1|23498.1|23510.1|23498.1|23507.7|23495.7|10
1769017710000|2026-01-21 17:48:30|23510.2|23498.2|23510.2|23498.2|23510.2|23498.2|23510.2|23498.2|0
1769017720000|2026-01-21 17:48:40|23510.1|23498.1|23507.7|23495.7|23510.1|23498.1|23507.7|23495.7|1
1769017730000|2026-01-21 17:48:50|23508.9|23496.9|23505.2|23493.2|23508.9|23496.9|23505.2|23493.2|7
1769017740000|2026-01-21 17:49:00|23509|23497|23507.7|23495.7|23509|23497|23507.7|23495.7|3
1769017750000|2026-01-21 17:49:10|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|0
1769017760000|2026-01-21 17:49:20|23506.4|23494.4|23506.4|23494.4|23506.4|23494.4|23506.4|23494.4|0
1769017770000|2026-01-21 17:49:30|23505.2|23493.2|23502.7|23490.7|23506.4|23494.4|23502.7|23490.7|0
1769017780000|2026-01-21 17:49:40|23503.9|23491.9|23502.7|23490.7|23503.9|23491.9|23502.7|23490.7|8
1769017790000|2026-01-21 17:49:50|23506.1|23494.1|23510.1|23498.1|23510.1|23498.1|23506.1|23494.1|4
1769017800000|2026-01-21 17:50:00|23510.2|23498.2|23506.4|23494.4|23510.2|23498.2|23506.4|23494.4|0
1769017810000|2026-01-21 17:50:10|23506.5|23494.5|23506.4|23494.4|23507.6|23495.6|23506.4|23494.4|0
1769017820000|2026-01-21 17:50:20|23506.5|23494.5|23509|23497|23509|23497|23506.5|23494.5|0
1769017830000|2026-01-21 17:50:30|23510.1|23498.1|23510.1|23498.1|23510.1|23498.1|23507.6|23495.6|0
1769017840000|2026-01-21 17:50:40|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|0
1769017850000|2026-01-21 17:50:50|||||||||1
1769017860000|2026-01-21 17:51:00|23506.4|23494.4|23506.5|23494.5|23506.5|23494.5|23506.4|23494.4|0
1769017870000|2026-01-21 17:51:10|23506.4|23494.4|23507.7|23495.7|23507.7|23495.7|23505.2|23493.2|0
1769017890000|2026-01-21 17:51:30|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|23507.6|23495.6|1
1769017910000|2026-01-21 17:51:50|23506.5|23494.5|23507.6|23495.6|23507.6|23495.6|23506.5|23494.5|0
1769017930000|2026-01-21 17:52:10|23507.7|23495.7|23508.9|23496.9|23508.9|23496.9|23507.7|23495.7|8
1769017940000|2026-01-21 17:52:20|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|1
1769017950000|2026-01-21 17:52:30|23508.9|23496.9|23511.5|23499.5|23511.5|23499.5|23508.9|23496.9|12
1769017960000|2026-01-21 17:52:40|23511.6|23499.6|23512.6|23500.6|23512.6|23500.6|23511.6|23499.6|1
1769017970000|2026-01-21 17:52:50|23512.7|23500.7|23509|23497|23512.7|23500.7|23509|23497|0
1769017980000|2026-01-21 17:53:00|23510.2|23498.2|23517.7|23505.7|23517.7|23505.7|23510.2|23498.2|0
1769017990000|2026-01-21 17:53:10|23517.6|23505.6|23519|23507|23519|23507|23516.4|23504.4|18
1769018000000|2026-01-21 17:53:20|23520.1|23508.1|23517.6|23505.6|23520.2|23508.2|23517.6|23505.6|5
1769018010000|2026-01-21 17:53:30|23517.5|23505.5|23514|23502|23517.5|23505.5|23514|23502|0
1769018020000|2026-01-21 17:53:40|23515.2|23503.2|23512.7|23500.7|23515.2|23503.2|23512.7|23500.7|0
1769018030000|2026-01-21 17:53:50|23513.9|23501.9|23513.9|23501.9|23513.9|23501.9|23513.9|23501.9|2
1769018050000|2026-01-21 17:54:10|23515.1|23503.1|23515.4|23503.4|23515.4|23503.4|23515.1|23503.1|3
1769018060000|2026-01-21 17:54:20|23515.2|23503.2|23515.2|23503.2|23515.2|23503.2|23515.2|23503.2|0
1769018070000|2026-01-21 17:54:30|23515.4|23503.4|23515.4|23503.4|23515.4|23503.4|23515.2|23503.2|0
1769018080000|2026-01-21 17:54:40|23515.2|23503.2|23515.4|23503.4|23515.4|23503.4|23515.2|23503.2|0
1769018090000|2026-01-21 17:54:50|23515.2|23503.2|23515.2|23503.2|23515.2|23503.2|23515.2|23503.2|0
1769018100000|2026-01-21 17:55:00|23515.3|23503.3|23507.9|23495.9|23515.3|23503.3|23507.8|23495.8|7
1769018110000|2026-01-21 17:55:10|23507.8|23495.8|23503|23491|23507.8|23495.8|23502.9|23490.9|3
1769018120000|2026-01-21 17:55:20|23502.9|23490.9|23504.1|23492.1|23504.1|23492.1|23502.9|23490.9|5
1769018140000|2026-01-21 17:55:40|23504|23492|23504.1|23492.1|23504.1|23492.1|23504|23492|0
1769018150000|2026-01-21 17:55:50|23506.4|23494.4|23510.5|23498.5|23510.5|23498.5|23506.4|23494.4|7
1769018160000|2026-01-21 17:56:00|23512.8|23500.8|23514.1|23502.1|23514.1|23502.1|23511.6|23499.6|2
1769018170000|2026-01-21 17:56:10|23512.8|23500.8|23511.6|23499.6|23512.8|23500.8|23511.6|23499.6|7
1769018180000|2026-01-21 17:56:20|23512.8|23500.8|23512.8|23500.8|23512.8|23500.8|23510|23498|13
1769018190000|2026-01-21 17:56:30|||||||||3
1769018220000|2026-01-21 17:57:00|23510.3|23498.3|23512.8|23500.8|23513.9|23501.9|23510.3|23498.3|15
1769018230000|2026-01-21 17:57:10|23512.6|23500.6|23512.6|23500.6|23512.6|23500.6|23512.6|23500.6|0
1769018240000|2026-01-21 17:57:20|23512.8|23500.8|23512.8|23500.8|23512.8|23500.8|23512.8|23500.8|0
1769018250000|2026-01-21 17:57:30|23514|23502|23514|23502|23514|23502|23514|23502|0
1769018260000|2026-01-21 17:57:40|23515.3|23503.3|23515.3|23503.3|23515.3|23503.3|23515.3|23503.3|7
1769018270000|2026-01-21 17:57:50|23515.1|23503.1|23514|23502|23515.1|23503.1|23514|23502|0
1769018280000|2026-01-21 17:58:00|23513.9|23501.9|23515.3|23503.3|23515.3|23503.3|23513.9|23501.9|3
1769018290000|2026-01-21 17:58:10|23515.1|23503.1|23515.1|23503.1|23515.1|23503.1|23515.1|23503.1|0
1769018300000|2026-01-21 17:58:20|23515|23503|23515|23503|23515|23503|23515|23503|1
1769018330000|2026-01-21 17:58:50|23513.9|23501.9|23513.9|23501.9|23513.9|23501.9|23511.6|23499.6|6
1769018340000|2026-01-21 17:59:00|23512.8|23500.8|23512.6|23500.6|23512.8|23500.8|23512.6|23500.6|0
1769018350000|2026-01-21 17:59:10|23512.8|23500.8|23512.8|23500.8|23512.8|23500.8|23512.8|23500.8|0
1769018360000|2026-01-21 17:59:20|23511.4|23499.4|23511.4|23499.4|23511.4|23499.4|23511.4|23499.4|0
1769018370000|2026-01-21 17:59:30|23513.9|23501.9|23511.5|23499.5|23514|23502|23511.5|23499.5|3
1769018380000|2026-01-21 17:59:40|23511.4|23499.4|23511.4|23499.4|23511.4|23499.4|23511.4|23499.4|0
1769018400000|2026-01-21 18:00:00|23510.3|23498.3|23511.4|23499.4|23511.4|23499.4|23510.3|23498.3|0
1769018410000|2026-01-21 18:00:10|||||||||2
1769018420000|2026-01-21 18:00:20|23510.3|23498.3|23512.6|23500.6|23513.6|23501.6|23510.3|23498.3|0
1769018430000|2026-01-21 18:00:30|23511.5|23499.5|23510.3|23498.3|23511.5|23499.5|23510.1|23498.1|6
1769018440000|2026-01-21 18:00:40|23510.1|23498.1|23510.1|23498.1|23510.1|23498.1|23510.1|23498.1|0
1769018450000|2026-01-21 18:00:50|23510.3|23498.3|23510.1|23498.1|23510.3|23498.3|23510.1|23498.1|0
1769018460000|2026-01-21 18:01:00|23508.9|23496.9|23500.4|23488.4|23508.9|23496.9|23500.4|23488.4|7
1769018470000|2026-01-21 18:01:10|23501.5|23489.5|23500.4|23488.4|23503.9|23491.9|23500.4|23488.4|1
1769018480000|2026-01-21 18:01:20|23501.5|23489.5|23502.8|23490.8|23502.8|23490.8|23501.5|23489.5|3
1769018490000|2026-01-21 18:01:30|23503.9|23491.9|23505.1|23493.1|23505.3|23493.3|23503.9|23491.9|0
1769018500000|2026-01-21 18:01:40|23502.8|23490.8|23505.3|23493.3|23505.3|23493.3|23502.8|23490.8|2
1769018510000|2026-01-21 18:01:50|23504|23492|23497.9|23485.9|23504|23492|23497.9|23485.9|3
1769018520000|2026-01-21 18:02:00|23496.8|23484.8|23494.3|23482.3|23496.8|23484.8|23494.3|23482.3|10
1769018530000|2026-01-21 18:02:10|23498|23486|23495.7|23483.7|23498|23486|23495.7|23483.7|3
1769018570000|2026-01-21 18:02:50|23495.3|23483.3|23491.8|23479.8|23495.3|23483.3|23491.8|23479.8|5
1769018580000|2026-01-21 18:03:00|23490.4|23478.4|23488.6|23476.6|23490.4|23478.4|23487.9|23475.9|5
1769018590000|2026-01-21 18:03:10|23490.8|23478.8|23490.8|23478.8|23491.9|23479.9|23490.8|23478.8|0
1769018600000|2026-01-21 18:03:20|23490.7|23478.7|23497.9|23485.9|23499.3|23487.3|23490.7|23478.7|2
1769018610000|2026-01-21 18:03:30|23496.7|23484.7|23497.9|23485.9|23497.9|23485.9|23496.7|23484.7|2
1769018620000|2026-01-21 18:03:40|23498|23486|23499.2|23487.2|23499.2|23487.2|23498|23486|0
1769018630000|2026-01-21 18:03:50|23497.9|23485.9|23497.9|23485.9|23498|23486|23497.9|23485.9|0
1769018640000|2026-01-21 18:04:00|23498|23486|23496.7|23484.7|23499.2|23487.2|23496.7|23484.7|0
1769018650000|2026-01-21 18:04:10|23497.9|23485.9|23498|23486|23498|23486|23497.9|23485.9|0
1769018660000|2026-01-21 18:04:20|23499.2|23487.2|23497.8|23485.8|23499.2|23487.2|23497.8|23485.8|0
1769018680000|2026-01-21 18:04:40|||||||||5
1769018690000|2026-01-21 18:04:50|23502.6|23490.6|23502.6|23490.6|23502.8|23490.8|23501.5|23489.5|1
1769018700000|2026-01-21 18:05:00|23502.8|23490.8|23502.8|23490.8|23502.8|23490.8|23502.8|23490.8|0
1769018710000|2026-01-21 18:05:10|23503.9|23491.9|23504|23492|23504.2|23492.2|23502.6|23490.6|6
1769018720000|2026-01-21 18:05:20|23504.3|23492.3|23507.8|23495.8|23507.8|23495.8|23504.3|23492.3|2
1769018730000|2026-01-21 18:05:30|23507.6|23495.6|23508.9|23496.9|23508.9|23496.9|23507.6|23495.6|0
1769018740000|2026-01-21 18:05:40|23507.8|23495.8|23507.8|23495.8|23508.9|23496.9|23507.8|23495.8|0
1769018750000|2026-01-21 18:05:50|23507.6|23495.6|23507.5|23495.5|23507.6|23495.6|23507.5|23495.5|0
1769018760000|2026-01-21 18:06:00|23507.4|23495.4|23505.1|23493.1|23507.4|23495.4|23505.1|23493.1|0
1769018770000|2026-01-21 18:06:10|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|4
1769018780000|2026-01-21 18:06:20|23505.4|23493.4|23505.5|23493.5|23505.5|23493.5|23505.3|23493.3|0
1769018790000|2026-01-21 18:06:30|23506.7|23494.7|23507.8|23495.8|23509.2|23497.2|23506.7|23494.7|0
1769018800000|2026-01-21 18:06:40|23507.9|23495.9|23507.9|23495.9|23507.9|23495.9|23506.7|23494.7|0
1769018810000|2026-01-21 18:06:50|23507.6|23495.6|23507.9|23495.9|23507.9|23495.9|23507.6|23495.6|0
1769018820000|2026-01-21 18:07:00|23507.8|23495.8|23507.6|23495.6|23507.9|23495.9|23507.6|23495.6|0
1769018840000|2026-01-21 18:07:20|23507.8|23495.8|23507.9|23495.9|23507.9|23495.9|23507.8|23495.8|0
1769018850000|2026-01-21 18:07:30|23508|23496|23507.9|23495.9|23508|23496|23507.8|23495.8|0
1769018860000|2026-01-21 18:07:40|23509|23497|23507.8|23495.8|23509|23497|23507.6|23495.6|0
1769018870000|2026-01-21 18:07:50|23505.3|23493.3|23502.9|23490.9|23505.4|23493.4|23502.9|23490.9|0
1769018880000|2026-01-21 18:08:00|23502.6|23490.6|23502.9|23490.9|23506.8|23491|23502.6|23486.8|0
1769018890000|2026-01-21 18:08:10|23502.8|23490.8|23502.9|23490.9|23503|23491|23502.8|23490.8|0
1769018900000|2026-01-21 18:08:20|23503.1|23491.1|23500.4|23488.4|23504.2|23492.2|23500.4|23488.4|6
1769018910000|2026-01-21 18:08:30|23500.6|23488.6|23500.6|23488.6|23500.6|23488.6|23500.6|23488.6|0
1769018920000|2026-01-21 18:08:40|23502.8|23490.8|23502.9|23490.9|23502.9|23490.9|23502.6|23490.6|0
1769018940000|2026-01-21 18:09:00|23506.4|23494.4|23505.1|23493.1|23506.4|23494.4|23505.1|23493.1|5
1769018950000|2026-01-21 18:09:10|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|0
1769018960000|2026-01-21 18:09:20|23505.1|23493.1|23505.3|23493.3|23505.3|23493.3|23505.1|23493.1|0
1769018980000|2026-01-21 18:09:40|23504|23492|23500.3|23488.3|23504|23492|23500.3|23488.3|1
1769018990000|2026-01-21 18:09:50|23501.4|23489.4|23501.4|23489.4|23501.4|23489.4|23501.4|23489.4|0
1769019000000|2026-01-21 18:10:00|23500.3|23488.3|23502.8|23490.8|23502.8|23490.8|23498.1|23486.1|1
1769019020000|2026-01-21 18:10:20|||||||||1
1769019030000|2026-01-21 18:10:30|23503.9|23491.9|23505.2|23493.2|23507.2|23495.2|23503.9|23491.9|2
1769019040000|2026-01-21 18:10:40|23505.3|23493.3|23507.7|23495.7|23507.7|23495.7|23504.2|23492.2|0
1769019050000|2026-01-21 18:10:50|23505.4|23493.4|23505.2|23493.2|23505.4|23493.4|23505.2|23493.2|5
1769019060000|2026-01-21 18:11:00|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|23505.2|23493.2|0
1769019070000|2026-01-21 18:11:10|23505.2|23493.2|23505.3|23493.3|23505.3|23493.3|23504|23492|1
1769019100000|2026-01-21 18:11:40|23504|23492|23505.3|23493.3|23505.3|23493.3|23504|23492|5
1769019120000|2026-01-21 18:12:00|23506.5|23494.5|23505.3|23493.3|23506.5|23494.5|23505.3|23493.3|0
1769019130000|2026-01-21 18:12:10|23506.5|23494.5|23505.3|23493.3|23506.5|23494.5|23505.3|23493.3|0
1769019150000|2026-01-21 18:12:30|23506.4|23494.4|23506.4|23494.4|23506.4|23494.4|23506.4|23494.4|0
1769019160000|2026-01-21 18:12:40|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|0
1769019170000|2026-01-21 18:12:50|||||||||1
1769019180000|2026-01-21 18:13:00|||||||||5
1769019190000|2026-01-21 18:13:10|23502.8|23490.8|23504|23492|23505|23493|23502.8|23490.8|1
1769019210000|2026-01-21 18:13:30|23503.9|23491.9|23500.3|23488.3|23503.9|23491.9|23500.3|23488.3|2
1769019230000|2026-01-21 18:13:50|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|23505.3|23493.3|1
1769019240000|2026-01-21 18:14:00|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|23505.2|23493.2|5
1769019250000|2026-01-21 18:14:10|23505.3|23493.3|23502.7|23490.7|23505.3|23493.3|23502.7|23490.7|0
1769019260000|2026-01-21 18:14:20|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|23501.5|23489.5|12
1769019270000|2026-01-21 18:14:30|23500.4|23488.4|23500.3|23488.3|23500.4|23488.4|23500.3|23488.3|0
1769019280000|2026-01-21 18:14:40|23501.5|23489.5|23502.7|23490.7|23502.7|23490.7|23501.5|23489.5|0
1769019290000|2026-01-21 18:14:50|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|0
1769019300000|2026-01-21 18:15:00|23502.7|23490.7|23505.3|23493.3|23505.3|23493.3|23502.5|23490.5|0
1769019310000|2026-01-21 18:15:10|23505.2|23493.2|23505.3|23493.3|23505.3|23493.3|23505|23493|0
1769019320000|2026-01-21 18:15:20|23504.2|23492.2|23505.3|23493.3|23505.3|23493.3|23504.2|23492.2|0
1769019330000|2026-01-21 18:15:30|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|23507.7|23495.7|0
1769019340000|2026-01-21 18:15:40|23508.9|23496.9|23503.9|23491.9|23508.9|23496.9|23503.9|23491.9|1
1769019350000|2026-01-21 18:15:50|23502.7|23490.7|23502.8|23490.8|23502.8|23490.8|23502.7|23490.7|4
1769019360000|2026-01-21 18:16:00|23503.1|23491.1|23505.3|23493.3|23505.3|23493.3|23503.1|23491.1|5
1769019370000|2026-01-21 18:16:10|23504|23492|23505.2|23493.2|23505.2|23493.2|23504|23492|1
1769019380000|2026-01-21 18:16:20|23505|23493|23502.8|23490.8|23505|23493|23502.8|23490.8|1
1769019390000|2026-01-21 18:16:30|23502.7|23490.7|23500.3|23488.3|23502.7|23490.7|23500.2|23488.2|1
1769019400000|2026-01-21 18:16:40|23500.2|23488.2|23500.3|23488.3|23500.3|23488.3|23497.8|23485.8|0
1769019440000|2026-01-21 18:17:20|23500.2|23488.2|23502.8|23490.8|23502.8|23490.8|23500.2|23488.2|0
1769019450000|2026-01-21 18:17:30|23502.7|23490.7|23515|23503|23515.2|23503.2|23500.2|23488.2|9
1769019460000|2026-01-21 18:17:40|23516.3|23504.3|23514.9|23502.9|23516.3|23504.3|23514.9|23502.9|12
1769019470000|2026-01-21 18:17:50|23515|23503|23510|23498|23517.3|23505.3|23509.9|23497.9|1
1769019480000|2026-01-21 18:18:00|23509.9|23497.9|23512.4|23500.4|23512.4|23500.4|23509.9|23497.9|3
1769019490000|2026-01-21 18:18:10|23512.1|23500.1|23512.5|23500.5|23512.5|23500.5|23512.1|23500.1|7
1769019500000|2026-01-21 18:18:20|23513.7|23501.7|23515|23503|23515|23503|23513.7|23501.7|0
1769019510000|2026-01-21 18:18:30|23515.2|23503.2|23512.3|23500.3|23515.2|23503.2|23511|23499|5
1769019520000|2026-01-21 18:18:40|23514.9|23502.9|23514.9|23502.9|23516|23504|23514.9|23502.9|3
1769019530000|2026-01-21 18:18:50|23513.7|23501.7|23514.9|23502.9|23514.9|23502.9|23513.7|23501.7|0
1769019540000|2026-01-21 18:19:00|23515|23503|23512.4|23500.4|23515|23503|23512.4|23500.4|0
1769019550000|2026-01-21 18:19:10|23511.3|23499.3|23510|23498|23511.3|23499.3|23510|23498|2
1769019560000|2026-01-21 18:19:20|23510.2|23498.2|23514.9|23502.9|23514.9|23502.9|23510.2|23498.2|2
1769019570000|2026-01-21 18:19:30|23513.5|23501.5|23512.5|23500.5|23513.7|23501.7|23512.5|23500.5|5
1769019580000|2026-01-21 18:19:40|23512.4|23500.4|23515|23503|23515|23503|23512.4|23500.4|0
1769019590000|2026-01-21 18:19:50|23516.3|23504.3|23511|23499|23517.7|23505.7|23511|23499|8
1769019600000|2026-01-21 18:20:00|23510|23498|23510|23498|23510|23498|23510|23498|1
1769019610000|2026-01-21 18:20:10|23509.9|23497.9|23507.4|23495.4|23509.9|23497.9|23507.4|23495.4|1
1769019620000|2026-01-21 18:20:20|23507.3|23495.3|23502.4|23490.4|23507.3|23495.3|23502.4|23490.4|0
1769019630000|2026-01-21 18:20:30|23501.3|23489.3|23501|23489|23501.3|23489.3|23501|23489|5
1769019640000|2026-01-21 18:20:40|23502.3|23490.3|23502.4|23490.4|23502.4|23490.4|23502.3|23490.3|0
1769019650000|2026-01-21 18:20:50|23501.2|23489.2|23500|23488|23502.4|23490.4|23500|23488|5
1769019660000|2026-01-21 18:21:00|23500.2|23488.2|23500|23488|23502.5|23490.5|23500|23488|5
1769019670000|2026-01-21 18:21:10|||||||||4
1769019680000|2026-01-21 18:21:20|23499.9|23487.9|23499.9|23487.9|23499.9|23487.9|23499.9|23487.9|0
1769019690000|2026-01-21 18:21:30|23498.5|23486.5|23498.8|23486.8|23498.8|23486.8|23498.5|23486.5|0
1769019700000|2026-01-21 18:21:40|23505.5|23493.5|23503.8|23491.8|23505.5|23493.5|23503.8|23491.8|16
1769019710000|2026-01-21 18:21:50|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|23504.1|23492.1|0
1769019720000|2026-01-21 18:22:00|23508.7|23496.7|23517.3|23505.3|23518.5|23506.5|23508.7|23496.7|0
1769019730000|2026-01-21 18:22:10|23520.6|23508.6|23514.5|23502.5|23520.6|23508.6|23514.5|23502.5|5
1769019740000|2026-01-21 18:22:20|23517.9|23505.9|23519.6|23507.6|23519.8|23507.8|23517.9|23505.9|4
1769019750000|2026-01-21 18:22:30|23523.3|23511.3|23512.1|23500.1|23523.3|23511.3|23512.1|23500.1|0
1769019760000|2026-01-21 18:22:40|23509.8|23497.8|23507.1|23495.1|23509.8|23497.8|23507.1|23495.1|0
1769019780000|2026-01-21 18:23:00|23504.6|23492.6|23502.4|23490.4|23504.6|23492.6|23502.4|23490.4|5
1769019790000|2026-01-21 18:23:10|23502.3|23490.3|23502.3|23490.3|23502.3|23490.3|23502.3|23490.3|0
1769019800000|2026-01-21 18:23:20|23502.4|23490.4|23500|23488|23502.5|23490.5|23500|23488|1
1769019810000|2026-01-21 18:23:30|23500.2|23488.2|23502.4|23490.4|23502.4|23490.4|23500.2|23488.2|0
1769019820000|2026-01-21 18:23:40|23502.5|23490.5|23502.4|23490.4|23502.5|23490.5|23502.4|23490.4|0
1769019840000|2026-01-21 18:24:00|23500.2|23488.2|23502.4|23490.4|23502.4|23490.4|23500|23488|0
1769019850000|2026-01-21 18:24:10|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|9
1769019860000|2026-01-21 18:24:20|23502.8|23490.8|23503.7|23491.7|23503.8|23491.8|23502.8|23490.8|1
1769019870000|2026-01-21 18:24:30|23500|23488|23502.4|23490.4|23502.5|23490.5|23500|23488|0
1769019880000|2026-01-21 18:24:40|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|23502.5|23490.5|0
1769019890000|2026-01-21 18:24:50|23502.6|23490.6|23503.7|23491.7|23503.7|23491.7|23501.2|23489.2|4
1769019900000|2026-01-21 18:25:00|23506.2|23494.2|23504.9|23492.9|23506.2|23494.2|23504.8|23492.8|0
1769019920000|2026-01-21 18:25:20|23505.1|23493.1|23504.9|23492.9|23505.1|23493.1|23504.9|23492.9|4
1769019950000|2026-01-21 18:25:50|23504.8|23492.8|23504.9|23492.9|23505.1|23493.1|23504.8|23492.8|0
1769019960000|2026-01-21 18:26:00|23503.7|23491.7|23502.7|23490.7|23503.7|23491.7|23502.4|23490.4|6
1769019980000|2026-01-21 18:26:20|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|0
1769019990000|2026-01-21 18:26:30|23502.7|23490.7|23506.3|23494.3|23506.3|23494.3|23502.7|23490.7|0
1769020000000|2026-01-21 18:26:40|23506.4|23494.4|23506.4|23494.4|23508.9|23496.9|23506.3|23494.3|1
1769020030000|2026-01-21 18:27:10|23508.7|23496.7|23508.7|23496.7|23508.7|23496.7|23508.7|23496.7|2
1769020040000|2026-01-21 18:27:20|23508.8|23496.8|23511.2|23499.2|23511.2|23499.2|23508.8|23496.8|0
1769020050000|2026-01-21 18:27:30|||||||||4
1769020060000|2026-01-21 18:27:40|||||||||5
1769020070000|2026-01-21 18:27:50|||||||||3
1769020080000|2026-01-21 18:28:00|23511.3|23499.3|23511.2|23499.2|23511.3|23499.3|23511.2|23499.2|0
1769020100000|2026-01-21 18:28:20|||||||||4
1769020120000|2026-01-21 18:28:40|23508.7|23496.7|23508.7|23496.7|23508.7|23496.7|23508.7|23496.7|0
1769020150000|2026-01-21 18:29:10|23507.6|23495.6|23507.4|23495.4|23507.6|23495.6|23507.4|23495.4|15
1769020160000|2026-01-21 18:29:20|23507.6|23495.6|23501.2|23489.2|23508.7|23496.7|23501.2|23489.2|4
1769020170000|2026-01-21 18:29:30|23500.2|23488.2|23500.2|23488.2|23500.2|23488.2|23500.2|23488.2|10
1769020180000|2026-01-21 18:29:40|23498.9|23486.9|23498.9|23486.9|23498.9|23486.9|23498.9|23486.9|0
1769020200000|2026-01-21 18:30:00|23497.7|23485.7|23500.1|23488.1|23501.4|23489.4|23497.7|23485.7|7
1769020220000|2026-01-21 18:30:20|23501.2|23489.2|23501.2|23489.2|23501.2|23489.2|23501.2|23489.2|0
1769020240000|2026-01-21 18:30:40|23501.3|23489.3|23506.2|23494.2|23506.2|23494.2|23501.3|23489.3|5
1769020250000|2026-01-21 18:30:50|23505.1|23493.1|23504.9|23492.9|23507.4|23495.4|23504.9|23492.9|0
1769020260000|2026-01-21 18:31:00|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|23504.8|23492.8|0
1769020270000|2026-01-21 18:31:10|23503.7|23491.7|23502.7|23490.7|23503.9|23491.9|23502.7|23490.7|3
1769020280000|2026-01-21 18:31:20|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|0
1769020290000|2026-01-21 18:31:30|23505.2|23493.2|23507.6|23495.6|23507.6|23495.6|23505.2|23493.2|0
1769020300000|2026-01-21 18:31:40|23506.5|23494.5|23506.3|23494.3|23506.5|23494.5|23506.3|23494.3|0
1769020340000|2026-01-21 18:32:20|23506.5|23494.5|23500.3|23488.3|23507.6|23495.6|23500.3|23488.3|1
1769020350000|2026-01-21 18:32:30|23500.2|23488.2|23500.1|23488.1|23500.2|23488.2|23500.1|23488.1|0
1769020360000|2026-01-21 18:32:40|23499.9|23487.9|23499.9|23487.9|23499.9|23487.9|23499.9|23487.9|0
1769020370000|2026-01-21 18:32:50|23499.8|23487.8|23502.6|23490.6|23502.6|23490.6|23498.6|23486.6|6
1769020380000|2026-01-21 18:33:00|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|0
1769020400000|2026-01-21 18:33:20|23503.7|23491.7|23504|23492|23504|23492|23503.7|23491.7|0
1769020410000|2026-01-21 18:33:30|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|23503.8|23491.8|0
1769020420000|2026-01-21 18:33:40|23500.2|23488.2|23497.7|23485.7|23500.2|23488.2|23497.7|23485.7|0
1769020430000|2026-01-21 18:33:50|23496.5|23484.5|23496.5|23484.5|23496.5|23484.5|23496.5|23484.5|0
1769020440000|2026-01-21 18:34:00|23496.3|23484.3|23496.5|23484.5|23496.5|23484.5|23496.3|23484.3|0
1769020450000|2026-01-21 18:34:10|||||||||1
1769020460000|2026-01-21 18:34:20|23496.3|23484.3|23496.3|23484.3|23496.5|23484.5|23496.3|23484.3|0
1769020470000|2026-01-21 18:34:30|23496.2|23484.2|23490.2|23478.2|23496.2|23484.2|23490.2|23478.2|0
1769020480000|2026-01-21 18:34:40|23489|23477|23489.1|23477.1|23489.1|23477.1|23489|23477|14
1769020490000|2026-01-21 18:34:50|23488.8|23476.8|23489.1|23477.1|23489.2|23477.2|23488.8|23476.8|3
1769020500000|2026-01-21 18:35:00|23487.7|23475.7|23486.6|23474.6|23487.8|23475.8|23486.6|23474.6|0
1769020510000|2026-01-21 18:35:10|23480.6|23468.6|23480.6|23468.6|23481.7|23469.7|23480.6|23468.6|20
1769020520000|2026-01-21 18:35:20|23476.9|23464.9|23473.1|23461.1|23476.9|23464.9|23473.1|23461.1|12
1769020530000|2026-01-21 18:35:30|23470.6|23458.6|23468.1|23456.1|23470.6|23458.6|23468.1|23456.1|25
1769020540000|2026-01-21 18:35:40|23468.2|23456.2|23470.6|23458.6|23473.1|23461.1|23468.2|23456.2|0
1769020550000|2026-01-21 18:35:50|23469.4|23457.4|23470.6|23458.6|23470.6|23458.6|23468|23456|4
1769020560000|2026-01-21 18:36:00|23470.5|23458.5|23468.1|23456.1|23470.5|23458.5|23468.1|23456.1|4
1769020570000|2026-01-21 18:36:10|23469.4|23457.4|23469.4|23457.4|23469.4|23457.4|23469.4|23457.4|0
1769020580000|2026-01-21 18:36:20|23464.4|23452.4|23470.6|23458.6|23470.6|23458.6|23464.4|23452.4|7
1769020590000|2026-01-21 18:36:30|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|23470.5|23458.5|0
1769020600000|2026-01-21 18:36:40|23470.3|23458.3|23475.1|23463.1|23475.3|23463.3|23470.2|23458.2|2
1769020610000|2026-01-21 18:36:50|23474|23462|23472.8|23460.8|23474|23462|23472.7|23460.7|1
1769020620000|2026-01-21 18:37:00|23473|23461|23472.8|23460.8|23476.5|23464.5|23472.8|23460.8|0
1769020630000|2026-01-21 18:37:10|23473|23461|23471.6|23459.6|23473|23461|23470.3|23458.3|0
1769020640000|2026-01-21 18:37:20|23470.6|23458.6|23472.8|23460.8|23472.8|23460.8|23470.5|23458.5|0
1769020650000|2026-01-21 18:37:30|23473|23461|23475.3|23463.3|23475.6|23463.6|23473|23461|0
1769020670000|2026-01-21 18:37:50|23471.5|23459.5|23471.5|23459.5|23471.5|23459.5|23471.5|23459.5|10
1769020680000|2026-01-21 18:38:00|23470.3|23458.3|23470.2|23458.2|23470.3|23458.3|23470.2|23458.2|0
1769020690000|2026-01-21 18:38:10|23468|23456|23468|23456|23468|23456|23468|23456|8
1769020700000|2026-01-21 18:38:20|23468.1|23456.1|23470.5|23458.5|23471.7|23459.7|23468.1|23456.1|0
1769020710000|2026-01-21 18:38:30|23471.6|23459.6|23470.5|23458.5|23471.6|23459.6|23470.4|23458.4|0
1769020720000|2026-01-21 18:38:40|23474.4|23462.4|23468.3|23456.3|23474.4|23462.4|23468.3|23456.3|21
1769020740000|2026-01-21 18:39:00|23468.1|23456.1|23465.8|23453.8|23468.1|23456.1|23465.8|23453.8|0
1769020760000|2026-01-21 18:39:20|23465.9|23453.9|23465.8|23453.8|23467|23455|23465.6|23453.6|0
1769020770000|2026-01-21 18:39:30|23468.4|23456.4|23470.6|23458.6|23470.6|23458.6|23468.3|23456.3|0
1769020780000|2026-01-21 18:39:40|23470.8|23458.8|23471.7|23459.7|23473.1|23461.1|23470.8|23458.8|1
1769020790000|2026-01-21 18:39:50|23470.6|23458.6|23469.2|23457.2|23470.6|23458.6|23468.1|23456.1|0
1769020800000|2026-01-21 18:40:00|23469.4|23457.4|23466.9|23454.9|23469.4|23457.4|23466.7|23454.7|0
1769020810000|2026-01-21 18:40:10|23468|23456|23468|23456|23468|23456|23468|23456|1
1769020820000|2026-01-21 18:40:20|23468.1|23456.1|23469.1|23457.1|23469.2|23457.2|23468.1|23456.1|0
1769020830000|2026-01-21 18:40:30|23468|23456|23468|23456|23468|23456|23468|23456|0
1769020850000|2026-01-21 18:40:50|23469.2|23457.2|23469.1|23457.1|23469.2|23457.2|23468.1|23456.1|1
1769020860000|2026-01-21 18:41:00|23468|23456|23468.1|23456.1|23469.2|23457.2|23468|23456|0
1769020870000|2026-01-21 18:41:10|23468|23456|23468|23456|23468|23456|23468|23456|1
1769020880000|2026-01-21 18:41:20|23467.9|23455.9|23466.7|23454.7|23469.1|23457.1|23466.7|23454.7|1
1769020890000|2026-01-21 18:41:30|23469.2|23457.2|23468.1|23456.1|23469.2|23457.2|23468.1|23456.1|0
1769020900000|2026-01-21 18:41:40|23469.2|23457.2|23468.1|23456.1|23469.2|23457.2|23468.1|23456.1|0
1769020910000|2026-01-21 18:41:50|23469.2|23457.2|23468.1|23456.1|23469.2|23457.2|23468|23456|0
1769020920000|2026-01-21 18:42:00|23465.8|23453.8|23465.6|23453.6|23465.8|23453.8|23465.6|23453.6|0
1769020930000|2026-01-21 18:42:10|23466.7|23454.7|23465.6|23453.6|23466.7|23454.7|23465.6|23453.6|0
1769020940000|2026-01-21 18:42:20|23465.8|23453.8|23466.9|23454.9|23468|23456|23465.8|23453.8|0
1769020950000|2026-01-21 18:42:30|23467|23455|23465.6|23453.6|23469.2|23457.2|23465.6|23453.6|0
1769020960000|2026-01-21 18:42:40|23466.7|23454.7|23468.1|23456.1|23468.1|23456.1|23466.7|23454.7|0
1769020970000|2026-01-21 18:42:50|23468|23456|23468.1|23456.1|23468.1|23456.1|23468|23456|0
1769020980000|2026-01-21 18:43:00|23469.2|23457.2|23468|23456|23469.2|23457.2|23468|23456|0
1769020990000|2026-01-21 18:43:10|23474.1|23462.1|23470.5|23458.5|23474.1|23462.1|23470.5|23458.5|3
1769021010000|2026-01-21 18:43:30|23470.4|23458.4|23461.9|23449.9|23470.4|23458.4|23461.9|23449.9|6
1769021020000|2026-01-21 18:43:40|23459.6|23447.6|23459.6|23447.6|23459.6|23447.6|23459.6|23447.6|10
1769021030000|2026-01-21 18:43:50|23462|23450|23462.1|23450.1|23464.2|23452.2|23460.9|23448.9|11
1769021040000|2026-01-21 18:44:00|||||||||2
1769021050000|2026-01-21 18:44:10|23457.1|23445.1|23455.9|23443.9|23457.1|23445.1|23455.9|23443.9|11
1769021060000|2026-01-21 18:44:20|23455.8|23443.8|23462|23450|23462|23450|23454.8|23442.8|1
1769021070000|2026-01-21 18:44:30|23463.4|23451.4|23463.1|23451.1|23463.4|23451.4|23462|23450|0
1769021080000|2026-01-21 18:44:40|23463.3|23451.3|23465.6|23453.6|23465.8|23453.8|23463.3|23451.3|0
1769021090000|2026-01-21 18:44:50|23466.7|23454.7|23465.6|23453.6|23467|23455|23465.6|23453.6|0
1769021100000|2026-01-21 18:45:00|23465.8|23453.8|23463.4|23451.4|23465.9|23453.9|23463.3|23451.3|0
1769021110000|2026-01-21 18:45:10|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|23463.5|23451.5|0
1769021120000|2026-01-21 18:45:20|23465.8|23453.8|23469.4|23457.4|23469.5|23457.5|23465.8|23453.8|0
1769021130000|2026-01-21 18:45:30|23468.3|23456.3|23464.5|23452.5|23468.3|23456.3|23463.3|23451.3|0
1769021140000|2026-01-21 18:45:40|23464.4|23452.4|23463.1|23451.1|23464.5|23452.5|23463.1|23451.1|0
1769021150000|2026-01-21 18:45:50|23463.3|23451.3|23465.8|23453.8|23468.4|23456.4|23463.3|23451.3|1
1769021160000|2026-01-21 18:46:00|23466.9|23454.9|23468.3|23456.3|23469.5|23457.5|23465.8|23453.8|2
1769021170000|2026-01-21 18:46:10|23468.1|23456.1|23472|23460|23472|23460|23468.1|23456.1|2
1769021180000|2026-01-21 18:46:20|23470.9|23458.9|23472|23460|23472.2|23460.2|23470.9|23458.9|0
1769021190000|2026-01-21 18:46:30|23470.9|23458.9|23470.9|23458.9|23470.9|23458.9|23470.9|23458.9|0
1769021210000|2026-01-21 18:46:50|23472|23460|23470.9|23458.9|23472|23460|23470.9|23458.9|0
1769021220000|2026-01-21 18:47:00|23472|23460|23463.7|23451.7|23472|23460|23463.7|23451.7|5
1769021230000|2026-01-21 18:47:10|23464.8|23452.8|23467.2|23455.2|23467.2|23455.2|23463.7|23451.7|6
1769021250000|2026-01-21 18:47:30|||||||||1
1769021260000|2026-01-21 18:47:40|23466|23454|23465.9|23453.9|23466|23454|23465.9|23453.9|9
1769021270000|2026-01-21 18:47:50|23464.7|23452.7|23467|23455|23467|23455|23463.4|23451.4|0
1769021320000|2026-01-21 18:48:40|23466.9|23454.9|23465.9|23453.9|23466.9|23454.9|23465.9|23453.9|0
1769021330000|2026-01-21 18:48:50|23465.8|23453.8|23465.9|23453.9|23467|23455|23464.5|23452.5|0
1769021340000|2026-01-21 18:49:00|23467|23455|23469.5|23457.5|23469.5|23457.5|23467|23455|0
1769021350000|2026-01-21 18:49:10|23469.4|23457.4|23468.4|23456.4|23469.4|23457.4|23468.3|23456.3|0
1769021360000|2026-01-21 18:49:20|23467.2|23455.2|23468.4|23456.4|23468.4|23456.4|23467.2|23455.2|1
1769021370000|2026-01-21 18:49:30|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|0
1769021380000|2026-01-21 18:49:40|23468.4|23456.4|23468.4|23456.4|23468.4|23456.4|23468.4|23456.4|0
1769021390000|2026-01-21 18:49:50|23469.5|23457.5|23468.3|23456.3|23469.5|23457.5|23467.2|23455.2|0
1769021400000|2026-01-21 18:50:00|23468.4|23456.4|23465.9|23453.9|23468.4|23456.4|23465.9|23453.9|2
1769021410000|2026-01-21 18:50:10|23467|23455|23465.9|23453.9|23467|23455|23465.9|23453.9|0
1769021420000|2026-01-21 18:50:20|23464.8|23452.8|23467|23455|23467|23455|23464.5|23452.5|0
1769021430000|2026-01-21 18:50:30|23465.9|23453.9|23465.9|23453.9|23465.9|23453.9|23465.9|23453.9|0
1769021440000|2026-01-21 18:50:40|23465.8|23453.8|23465.8|23453.8|23465.8|23453.8|23465.6|23453.6|0
1769021450000|2026-01-21 18:50:50|23465.6|23453.6|23467|23455|23467|23455|23464.5|23452.5|2
1769021460000|2026-01-21 18:51:00|23465.9|23453.9|23465.9|23453.9|23465.9|23453.9|23465.9|23453.9|0
1769021470000|2026-01-21 18:51:10|23469.3|23457.3|23468.1|23456.1|23469.3|23457.3|23468.1|23456.1|1
1769021480000|2026-01-21 18:51:20|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|0
1769021500000|2026-01-21 18:51:40|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|23468.1|23456.1|1
1769021510000|2026-01-21 18:51:50|23468.4|23456.4|23468.4|23456.4|23468.4|23456.4|23468.3|23456.3|1
1769021520000|2026-01-21 18:52:00|23468.3|23456.3|23468.1|23456.1|23468.3|23456.3|23468.1|23456.1|1
1769021530000|2026-01-21 18:52:10|23467|23455|23468.3|23456.3|23468.3|23456.3|23467|23455|0
1769021540000|2026-01-21 18:52:20|23468.1|23456.1|23469.4|23457.4|23469.4|23457.4|23468.1|23456.1|32
1769021550000|2026-01-21 18:52:30|23468.3|23456.3|23468.2|23456.2|23468.3|23456.3|23468.2|23456.2|0
1769021560000|2026-01-21 18:52:40|23469.4|23457.4|23469.5|23457.5|23469.5|23457.5|23468.4|23456.4|3
1769021570000|2026-01-21 18:52:50|23469.4|23457.4|23468.2|23456.2|23469.4|23457.4|23468.2|23456.2|2
1769021590000|2026-01-21 18:53:10|23467|23455|23468.4|23456.4|23468.4|23456.4|23467|23455|1
1769021600000|2026-01-21 18:53:20|23469.5|23457.5|23469.5|23457.5|23469.5|23457.5|23469.5|23457.5|0
1769021610000|2026-01-21 18:53:30|23469.7|23457.7|23478.2|23466.2|23478.2|23466.2|23469.7|23457.7|9
1769021620000|2026-01-21 18:53:40|23476.9|23464.9|23476.8|23464.8|23478.2|23466.2|23476.8|23464.8|1
1769021630000|2026-01-21 18:53:50|23477.9|23465.9|23475.4|23463.4|23477.9|23465.9|23475.4|23463.4|2
1769021640000|2026-01-21 18:54:00|23476.5|23464.5|23475.7|23463.7|23476.5|23464.5|23475.7|23463.7|3
1769021650000|2026-01-21 18:54:10|23476.8|23464.8|23474.3|23462.3|23476.8|23464.8|23473.2|23461.2|0
1769021660000|2026-01-21 18:54:20|23473|23461|23473.2|23461.2|23473.2|23461.2|23471.8|23459.8|1
1769021670000|2026-01-21 18:54:30|23474.3|23462.3|23472.9|23460.9|23474.3|23462.3|23472.9|23460.9|2
1769021680000|2026-01-21 18:54:40|23473|23461|23473|23461|23473.2|23461.2|23473|23461|0
1769021690000|2026-01-21 18:54:50|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|23473.2|23461.2|1
1769021700000|2026-01-21 18:55:00|23475.4|23463.4|23477.9|23465.9|23477.9|23465.9|23474.3|23462.3|2
1769021710000|2026-01-21 18:55:10|23475.5|23463.5|23475.7|23463.7|23476.8|23464.8|23474.4|23462.4|3
1769021720000|2026-01-21 18:55:20|23475.8|23463.8|23475.7|23463.7|23478|23466|23475.5|23463.5|1
1769021730000|2026-01-21 18:55:30|23478|23466|23478|23466|23478|23466|23478|23466|1
1769021740000|2026-01-21 18:55:40|23477.9|23465.9|23479.3|23467.3|23479.3|23467.3|23477.9|23465.9|0
1769021750000|2026-01-21 18:55:50|23479.4|23467.4|23482.9|23470.9|23482.9|23470.9|23479.4|23467.4|3
1769021760000|2026-01-21 18:56:00|23480.7|23468.7|23475.7|23463.7|23480.7|23468.7|23475.7|23463.7|2
1769021770000|2026-01-21 18:56:10|||||||||1
1769021780000|2026-01-21 18:56:20|23475.4|23463.4|23476.8|23464.8|23476.9|23464.9|23475.4|23463.4|0
1769021790000|2026-01-21 18:56:30|23476.9|23464.9|23476.8|23464.8|23477.9|23465.9|23476.8|23464.8|0
1769021800000|2026-01-21 18:56:40|23477.9|23465.9|23476.9|23464.9|23477.9|23465.9|23476.8|23464.8|0
1769021810000|2026-01-21 18:56:50|23476.8|23464.8|23475.5|23463.5|23476.8|23464.8|23475.5|23463.5|5
1769021820000|2026-01-21 18:57:00|23476.8|23464.8|23475.4|23463.4|23476.8|23464.8|23475.4|23463.4|0
1769021830000|2026-01-21 18:57:10|23475.3|23463.3|23474.5|23462.5|23475.3|23463.3|23474.3|23462.3|1
1769021850000|2026-01-21 18:57:30|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|4
1769021870000|2026-01-21 18:57:50|23474.4|23462.4|23473.2|23461.2|23474.4|23462.4|23473.2|23461.2|2
1769021880000|2026-01-21 18:58:00|23471.9|23459.9|23473.2|23461.2|23474.4|23462.4|23470.5|23458.5|7
1769021890000|2026-01-21 18:58:10|23475.4|23463.4|23478.2|23466.2|23480.5|23468.5|23474.4|23462.4|2
1769021900000|2026-01-21 18:58:20|23479.4|23467.4|23479.4|23467.4|23479.4|23467.4|23479.4|23467.4|0
1769021910000|2026-01-21 18:58:30|23481.6|23469.6|23480.7|23468.7|23481.6|23469.6|23477.2|23465.2|14
1769021920000|2026-01-21 18:58:40|23480.8|23468.8|23482.2|23470.2|23482.2|23470.2|23480.8|23468.8|0
1769021930000|2026-01-21 18:58:50|23483.4|23471.4|23484.5|23472.5|23484.5|23472.5|23483.4|23471.4|0
1769021940000|2026-01-21 18:59:00|23483.4|23471.4|23484.5|23472.5|23484.5|23472.5|23483.3|23471.3|2
1769021950000|2026-01-21 18:59:10|23484.4|23472.4|23484.7|23472.7|23484.7|23472.7|23483.3|23471.3|7
1769021960000|2026-01-21 18:59:20|23487.2|23475.2|23487.2|23475.2|23487.2|23475.2|23485.9|23473.9|15
1769021970000|2026-01-21 18:59:30|23486.1|23474.1|23484.7|23472.7|23487.3|23475.3|23484.7|23472.7|54
1769021980000|2026-01-21 18:59:40|23483.6|23471.6|23480|23468|23483.6|23471.6|23477.3|23465.3|54
1769021990000|2026-01-21 18:59:50|23482.3|23470.3|23477.3|23465.3|23484.7|23472.7|23476.2|23464.2|52
1769022000000|2026-01-21 19:00:00|23476.2|23464.2|23472.5|23460.5|23476.2|23464.2|23472.5|23460.5|61
1769022010000|2026-01-21 19:00:10|23474.8|23462.8|23475|23463|23478.4|23466.4|23472.5|23460.5|9
1769022020000|2026-01-21 19:00:20|23474.7|23462.7|23475.9|23463.9|23479.7|23467.7|23474.7|23462.7|9
1769022030000|2026-01-21 19:00:30|23478.4|23466.4|23478.3|23466.3|23481.9|23469.9|23478.3|23466.3|10
1769022040000|2026-01-21 19:00:40|23478.4|23466.4|23480.8|23468.8|23482.1|23470.1|23478.4|23466.4|22
1769022050000|2026-01-21 19:00:50|23480.9|23468.9|23482.1|23470.1|23483.2|23471.2|23478.4|23466.4|3
1769022060000|2026-01-21 19:01:00|23480.9|23468.9|23480.9|23468.9|23480.9|23468.9|23480.9|23468.9|0
1769022070000|2026-01-21 19:01:10|23482.1|23470.1|23478.4|23466.4|23483.4|23471.4|23478.4|23466.4|6
1769022080000|2026-01-21 19:01:20|23478.3|23466.3|23477.2|23465.2|23478.3|23466.3|23477.2|23465.2|2
1769022090000|2026-01-21 19:01:30|23476.1|23464.1|23477.2|23465.2|23477.2|23465.2|23475.9|23463.9|5
1769022110000|2026-01-21 19:01:50|23478.3|23466.3|23475.9|23463.9|23478.3|23466.3|23475.9|23463.9|15
1769022120000|2026-01-21 19:02:00|23475.8|23463.8|23472.5|23460.5|23477.1|23465.1|23472.5|23460.5|3
1769022130000|2026-01-21 19:02:10|23473.6|23461.6|23473.6|23461.6|23473.6|23461.6|23472.5|23460.5|0
1769022140000|2026-01-21 19:02:20|23472.5|23460.5|23474.8|23462.8|23474.8|23462.8|23472.5|23460.5|2
1769022160000|2026-01-21 19:02:40|23475.9|23463.9|23477.2|23465.2|23477.2|23465.2|23475.9|23463.9|3
1769022170000|2026-01-21 19:02:50|||||||||3
1769022180000|2026-01-21 19:03:00|23476.1|23464.1|23475.7|23463.7|23476.1|23464.1|23474.4|23462.4|24
1769022190000|2026-01-21 19:03:10|23474.6|23462.6|23474.6|23462.6|23474.6|23462.6|23474.6|23462.6|0
1769022200000|2026-01-21 19:03:20|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|19
1769022220000|2026-01-21 19:03:40|23470.7|23458.7|23470.7|23458.7|23470.7|23458.7|23470.7|23458.7|0
1769022230000|2026-01-21 19:03:50|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|23474.3|23462.3|3
1769022240000|2026-01-21 19:04:00|23474.2|23462.2|23474.3|23462.3|23474.3|23462.3|23474.2|23462.2|6
1769022250000|2026-01-21 19:04:10|23474.4|23462.4|23476.8|23464.8|23476.8|23464.8|23474.3|23462.3|0
1769022260000|2026-01-21 19:04:20|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|30
1769022270000|2026-01-21 19:04:30|||||||||5
1769022290000|2026-01-21 19:04:50|23476.9|23464.9|23479.4|23467.4|23479.4|23467.4|23476.8|23464.8|11
1769092200000|2026-01-22 14:30:00|23464.7|23452.7|23446.8|23434.8|23464.7|23452.7|23444.1|23432|61
1769092210000|2026-01-22 14:30:10|23446.6|23434.6|23451.4|23439.4|23454|23442|23443.9|23431.9|11
1769092220000|2026-01-22 14:30:20|23453.9|23441.9|23462.9|23450.9|23462.9|23450.9|23453.7|23441.7|25
1769092230000|2026-01-22 14:30:30|23480.1|23468.1|23488.8|23476.8|23493.8|23481.8|23475.3|23463.3|13
1769092240000|2026-01-22 14:30:40|23491.1|23479.1|23506.2|23494.2|23507.7|23495.7|23490.3|23478.3|15
1769092250000|2026-01-22 14:30:50|23507.3|23495.3|23502.8|23490.8|23507.4|23495.4|23498.8|23486.8|5
1769092260000|2026-01-22 14:31:00|23503.9|23491.9|23516.4|23504.4|23516.4|23504.4|23502.5|23490.5|37
1769092270000|2026-01-22 14:31:10|23515|23503|23503.8|23491.8|23517.9|23505.9|23503.8|23491.8|36
1769092280000|2026-01-22 14:31:20|23502.7|23490.7|23501.6|23489.6|23503.9|23491.9|23501.6|23489.6|8
1769092290000|2026-01-22 14:31:30|23502.8|23490.8|23503.9|23491.9|23503.9|23491.9|23501.6|23489.6|0
1769092300000|2026-01-22 14:31:40|23501.6|23489.6|23506.4|23494.4|23506.5|23494.5|23501.6|23489.6|4
1769092310000|2026-01-22 14:31:50|23506.5|23494.5|23507.8|23495.8|23514.1|23502.1|23506.5|23494.5|2
1769092320000|2026-01-22 14:32:00|23506.4|23494.4|23505.3|23493.3|23511.3|23499.3|23503.9|23491.9|28
1769092330000|2026-01-22 14:32:10|23505.2|23493.2|23502.8|23490.8|23505.3|23493.3|23497.8|23485.8|14
1769092340000|2026-01-22 14:32:20|23501.4|23489.4|23498.9|23486.9|23503.9|23491.9|23498.7|23486.7|6
1769092350000|2026-01-22 14:32:30|23497.7|23485.7|23495.2|23483.2|23497.7|23485.7|23495.2|23483.2|6
1769092360000|2026-01-22 14:32:40|23497.4|23485.4|23514.2|23494.2|23514.2|23499.2|23496.4|23484.4|9
1769092370000|2026-01-22 14:32:50|23511.4|23499.4|23505.2|23493.2|23512.7|23500.7|23503.9|23491.9|4
1769092380000|2026-01-22 14:33:00|23506.4|23494.4|23510.4|23498.4|23514|23502|23505.3|23493.3|10
1769092390000|2026-01-22 14:33:10|23509.3|23497.3|23506.7|23494.7|23509.3|23497.3|23505.5|23493.5|6
1769092400000|2026-01-22 14:33:20|23506.5|23494.5|23500.4|23488.4|23506.5|23494.5|23499.3|23487.3|5
1769092410000|2026-01-22 14:33:30|23499.3|23487.3|23496.4|23484.4|23500.4|23488.4|23496.4|23484.4|6
1769092420000|2026-01-22 14:33:40|23496.5|23484.5|23493.8|23481.8|23498.8|23486.8|23491.8|23479.8|7
1769092430000|2026-01-22 14:33:50|23493.7|23481.7|23487.4|23475.4|23493.7|23481.7|23483.9|23471.9|4
1769092440000|2026-01-22 14:34:00|23486.2|23474.2|23493.7|23481.7|23496.1|23484.1|23484.9|23472.9|8
1769092450000|2026-01-22 14:34:10|23493.8|23481.8|23491.2|23479.2|23496.3|23484.3|23489.9|23477.9|15
1769092460000|2026-01-22 14:34:20|23489.9|23477.9|23487.4|23475.4|23491.1|23479.1|23485.1|23473.1|1
1769092470000|2026-01-22 14:34:30|23488.6|23476.6|23488.7|23476.7|23488.7|23476.7|23485.1|23473.1|6
1769092480000|2026-01-22 14:34:40|23488.6|23476.6|23491.1|23479.1|23491.1|23479.1|23487.4|23475.4|0
1769092490000|2026-01-22 14:34:50|23494.9|23482.9|23504.8|23492.8|23506.3|23494.3|23491.2|23479.2|4
1769092500000|2026-01-22 14:35:00|23506.1|23494.1|23506|23494|23506.1|23494.1|23501.1|23489.1|2
1769092510000|2026-01-22 14:35:10|23507.3|23495.3|23506.1|23494.1|23508.6|23496.6|23503.8|23491.8|3
1769092520000|2026-01-22 14:35:20|23506|23494|23506.2|23494.2|23507.3|23495.3|23502.7|23490.7|17
1769092530000|2026-01-22 14:35:30|23506.3|23494.3|23508.5|23496.5|23508.7|23496.7|23506.1|23494.1|0
1769092540000|2026-01-22 14:35:40|23508.6|23496.6|23499.8|23487.8|23509.8|23497.8|23499.8|23483.9|7
1769092550000|2026-01-22 14:35:50|23499.6|23487.6|23508.2|23496.2|23508.2|23496.2|23493.5|23481.5|10
1769092560000|2026-01-22 14:36:00|23507|23495|23503.3|23491.3|23507|23495|23499.9|23487.9|31
1769092570000|2026-01-22 14:36:10|23504.5|23492.5|23504.6|23492.6|23508.3|23496.3|23504.5|23492.5|1
1769092580000|2026-01-22 14:36:20|23503.5|23491.5|23498.3|23486.3|23508.3|23496.3|23498.2|23486.2|23
1769092590000|2026-01-22 14:36:30|23498.2|23486.2|23505.6|23493.6|23505.8|23493.8|23498.2|23486.2|57
1769092600000|2026-01-22 14:36:40|23505.5|23493.5|23510.5|23498.5|23510.5|23498.5|23504.2|23492.2|5
1769092610000|2026-01-22 14:36:50|23506.7|23494.7|23505.5|23493.5|23507.9|23495.9|23504.2|23492.2|1
1769092620000|2026-01-22 14:37:00|23504.4|23492.4|23493.1|23481.1|23506.6|23494.6|23493.1|23481.1|9
1769092630000|2026-01-22 14:37:10|23494.2|23482.2|23496.9|23484.9|23496.9|23484.9|23490.4|23478.4|15
1769092640000|2026-01-22 14:37:20|23495.6|23483.6|23504.2|23492.2|23509.6|23493.6|23495.6|23483.6|4
1769092650000|2026-01-22 14:37:30|23504.4|23492.4|23504.4|23492.4|23505.5|23493.5|23504.2|23492.2|0
1769092660000|2026-01-22 14:37:40|23505.5|23493.5|23505.6|23493.6|23505.6|23493.6|23505.4|23493.4|13
1769092670000|2026-01-22 14:37:50|23505.5|23493.5|23511.7|23499.7|23512.9|23500.9|23503|23491|4
1769092680000|2026-01-22 14:38:00|23510.6|23498.6|23505.4|23493.4|23511.6|23499.6|23505.4|23493.4|8
1769092690000|2026-01-22 14:38:10|23505.3|23493.3|23505.4|23493.4|23505.4|23493.4|23505.3|23493.3|3
1769092700000|2026-01-22 14:38:20|23504.2|23492.2|23503.1|23491.1|23504.2|23492.2|23503|23491|0
1769092710000|2026-01-22 14:38:30|23503|23491|23502.9|23490.9|23505.4|23493.4|23500.5|23488.5|7
1769092720000|2026-01-22 14:38:40|23505.4|23493.4|23506.6|23494.6|23506.6|23494.6|23505.4|23493.4|6
1769092730000|2026-01-22 14:38:50|23506.5|23494.5|23513|23501|23513|23501|23506.5|23494.5|17
1769092740000|2026-01-22 14:39:00|23510.6|23498.6|23509.3|23497.3|23510.6|23498.6|23508|23496|1
1769092750000|2026-01-22 14:39:10|23509.1|23497.1|23513|23501|23513|23501|23508|23496|5
1769092760000|2026-01-22 14:39:20|23512.9|23500.9|23507.9|23495.9|23512.9|23500.9|23507.9|23495.9|3
1769092770000|2026-01-22 14:39:30|23508|23496|23506.8|23494.8|23511.8|23499.8|23506.8|23494.8|10
1769092780000|2026-01-22 14:39:40|23506.9|23494.9|23506.6|23494.6|23509.3|23497.3|23504.4|23492.4|2
1769092790000|2026-01-22 14:39:50|23509.3|23497.3|23514.3|23502.3|23514.3|23502.3|23509.3|23497.3|3
1769092800000|2026-01-22 14:40:00|23513.1|23501.1|23515.9|23503.9|23517.1|23505.1|23511.8|23499.8|9
1769092810000|2026-01-22 14:40:10|23516|23504|23516.9|23504.9|23517.1|23505.1|23513.1|23501.1|27
1769092820000|2026-01-22 14:40:20|23525.6|23513.6|23524.5|23512.5|23525.6|23513.6|23524.5|23512.5|2
1769092830000|2026-01-22 14:40:30|23525.6|23513.6|23523.1|23511.1|23526.9|23514.9|23523.1|23511.1|3
1769092840000|2026-01-22 14:40:40|23523|23511|23520.7|23508.7|23523.1|23511.1|23520.5|23508.5|7
1769092850000|2026-01-22 14:40:50|23520.6|23508.6|23519.3|23507.3|23520.6|23508.6|23518.1|23506.1|6
1769092860000|2026-01-22 14:41:00|23520.7|23508.7|23513|23501|23525.6|23513.6|23513|23501|37
1769092870000|2026-01-22 14:41:10|23514.3|23502.3|23515.5|23503.5|23517.9|23505.9|23513|23501|4
1769092880000|2026-01-22 14:41:20|23514.4|23502.4|23516.8|23504.8|23516.8|23504.8|23514.4|23502.4|3
1769092890000|2026-01-22 14:41:30|23516.6|23504.6|23513.1|23501.1|23517.8|23505.8|23510.6|23498.6|2
1769092900000|2026-01-22 14:41:40|23514.3|23502.3|23515.4|23503.4|23516.8|23504.8|23514.3|23502.3|3
1769092910000|2026-01-22 14:41:50|23514.1|23502.1|23514|23502|23514.3|23502.3|23512.9|23500.9|0
1769092920000|2026-01-22 14:42:00|23512.9|23500.9|23494.3|23482.3|23512.9|23500.9|23494.3|23482.3|14
1769092930000|2026-01-22 14:42:10|23495.4|23483.4|23492.7|23480.7|23495.4|23483.4|23490.2|23478.2|9
1769092940000|2026-01-22 14:42:20|23490.2|23478.2|23484.1|23472.1|23490.2|23478.2|23484.1|23472.1|3
1769092950000|2026-01-22 14:42:30|23489|23477|23490.2|23478.2|23490.3|23478.3|23489|23477|2
1769092960000|2026-01-22 14:42:40|23485.4|23473.4|23471.8|23459.8|23485.4|23473.4|23471.8|23459.8|27
1769092970000|2026-01-22 14:42:50|23470.7|23458.7|23471.1|23459.1|23474.5|23462.5|23467.1|23455.1|18
1769092980000|2026-01-22 14:43:00|23472.2|23460.2|23476.1|23464.1|23477.2|23465.2|23467.5|23455.5|8
1769092990000|2026-01-22 14:43:10|23475.6|23463.6|23461.2|23449.2|23475.6|23463.6|23460.2|23448.2|4
1769093000000|2026-01-22 14:43:20|23460.1|23448.1|23463.6|23451.6|23463.7|23451.7|23460.1|23448.1|8
1769093010000|2026-01-22 14:43:30|23465.9|23453.9|23471.1|23459.1|23472.5|23460.5|23465.9|23453.9|7
1769093020000|2026-01-22 14:43:40|23481.1|23461.1|23490.7|23478.7|23495.6|23483.6|23477.2|23461.1|19
1769093030000|2026-01-22 14:43:50|23490.9|23478.9|23488.1|23476.1|23490.9|23478.9|23488.1|23476.1|2
1769093040000|2026-01-22 14:44:00|23488.2|23476.2|23495.5|23483.5|23496.9|23484.9|23488.1|23476.1|3
1769093050000|2026-01-22 14:44:10|23493.1|23481.1|23491.8|23479.8|23496.8|23484.8|23491.8|23479.8|0
1769093060000|2026-01-22 14:44:20|23490.4|23478.4|23490.5|23478.5|23490.6|23478.6|23490.4|23478.4|0
1769093070000|2026-01-22 14:44:30|23490.3|23478.3|23489.3|23477.3|23491.9|23479.9|23489.3|23477.3|2
1769093080000|2026-01-22 14:44:40|23489.1|23477.1|23491.6|23479.6|23491.6|23479.6|23484.3|23472.3|12
1769093090000|2026-01-22 14:44:50|23491.5|23479.5|23489|23477|23491.5|23479.5|23489|23477|0
1769093100000|2026-01-22 14:45:00|23487.8|23475.8|23485.2|23473.2|23489|23477|23484.3|23472.3|0
1769093110000|2026-01-22 14:45:10|23482.9|23470.9|23485.4|23473.4|23485.4|23473.4|23481.6|23469.6|2
1769093120000|2026-01-22 14:45:20|23486.6|23474.6|23485.2|23473.2|23486.6|23474.6|23485.2|23473.2|8
1769093130000|2026-01-22 14:45:30|23485.1|23473.1|23486.5|23474.5|23486.5|23474.5|23479.2|23467.2|4
1769093140000|2026-01-22 14:45:40|23481.5|23469.5|23484|23472|23484|23472|23480.4|23468.4|2
1769093150000|2026-01-22 14:45:50|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|6
1769093160000|2026-01-22 14:46:00|23483.9|23471.9|23485.4|23473.4|23485.4|23473.4|23480.4|23468.4|3
1769093170000|2026-01-22 14:46:10|23486.5|23474.5|23478.1|23466.1|23486.5|23474.5|23478.1|23466.1|4
1769093180000|2026-01-22 14:46:20|23479.3|23467.3|23481.8|23469.8|23481.8|23469.8|23479.3|23467.3|0
1769093190000|2026-01-22 14:46:30|23481.7|23469.7|23479.3|23467.3|23481.7|23469.7|23478.1|23466.1|0
1769093200000|2026-01-22 14:46:40|23476.9|23464.9|23476.8|23464.8|23478.1|23466.1|23476.8|23464.8|0
1769093210000|2026-01-22 14:46:50|23477.9|23465.9|23476.8|23464.8|23477.9|23465.9|23475.6|23463.6|0
1769093220000|2026-01-22 14:47:00|23476.9|23464.9|23487.9|23475.9|23490.3|23478.3|23476.9|23464.9|4
1769093230000|2026-01-22 14:47:10|23485.6|23473.6|23484|23472|23485.6|23473.6|23484|23472|2
1769093240000|2026-01-22 14:47:20|23485.3|23473.3|23480.4|23468.4|23486.4|23474.4|23480.4|23468.4|1
1769093250000|2026-01-22 14:47:30|23480.3|23468.3|23480.3|23468.3|23480.3|23468.3|23480.3|23468.3|0
1769093260000|2026-01-22 14:47:40|23480.4|23468.4|23482.7|23470.7|23482.9|23470.9|23480.4|23468.4|2
1769093270000|2026-01-22 14:47:50|23480.4|23468.4|23480.4|23468.4|23482.9|23470.9|23480.4|23468.4|6
1769093280000|2026-01-22 14:48:00|23480.3|23468.3|23478.9|23466.9|23480.3|23468.3|23477.8|23465.8|17
1769093290000|2026-01-22 14:48:10|23478.8|23466.8|23482.7|23470.7|23482.7|23470.7|23478.8|23466.8|2
1769093300000|2026-01-22 14:48:20|23483.8|23471.8|23485.2|23473.2|23486.3|23474.3|23482.7|23470.7|1
1769093320000|2026-01-22 14:48:40|23481.4|23469.4|23481.4|23469.4|23481.4|23469.4|23478.9|23466.9|0
1769093330000|2026-01-22 14:48:50|23482.6|23470.6|23485.2|23473.2|23485.2|23473.2|23482.6|23470.6|14
1769093340000|2026-01-22 14:49:00|23486.3|23474.3|23491.3|23479.3|23492.9|23480.9|23486.3|23474.3|3
1769093350000|2026-01-22 14:49:10|23491.4|23479.4|23490.2|23478.2|23491.4|23479.4|23490.2|23478.2|0
1769093360000|2026-01-22 14:49:20|23489.8|23477.8|23485.2|23473.2|23489.8|23477.8|23483.9|23471.9|5
1769093370000|2026-01-22 14:49:30|23484.9|23472.9|23475.3|23463.3|23484.9|23472.9|23475.3|23463.3|7
1769093380000|2026-01-22 14:49:40|23475.2|23463.2|23475.2|23463.2|23475.3|23463.3|23475.2|23463.2|4
1769093390000|2026-01-22 14:49:50|23474.2|23462.2|23475.2|23463.2|23475.2|23463.2|23472.9|23460.9|4
1769093400000|2026-01-22 14:50:00|23476.3|23464.3|23470.2|23458.2|23476.3|23464.3|23465.2|23453.2|3
1769093410000|2026-01-22 14:50:10|23472.8|23460.8|23482.9|23470.9|23482.9|23470.9|23472.8|23460.8|10
1769093420000|2026-01-22 14:50:20|23481.8|23469.8|23482.9|23470.9|23482.9|23470.9|23481.7|23469.7|2
1769093430000|2026-01-22 14:50:30|23481.7|23469.7|23479|23467|23482.8|23470.8|23476.4|23464.4|6
1769093440000|2026-01-22 14:50:40|23478.9|23466.9|23475.4|23463.4|23478.9|23466.9|23475.4|23463.4|0
1769093450000|2026-01-22 14:50:50|23475.2|23463.2|23475.2|23463.2|23475.2|23463.2|23473.9|23461.9|2
1769093460000|2026-01-22 14:51:00|23475.3|23463.3|23480.4|23468.4|23480.4|23468.4|23475.3|23463.3|2
1769093470000|2026-01-22 14:51:10|23481.5|23469.5|23481.3|23469.3|23484|23472|23481.3|23469.3|4
1769093480000|2026-01-22 14:51:20|23482.4|23470.4|23480.2|23468.2|23482.4|23470.4|23480.2|23468.2|8
1769093490000|2026-01-22 14:51:30|23481.3|23469.3|23481.5|23469.5|23481.5|23469.5|23481.3|23469.3|12
1769093500000|2026-01-22 14:51:40|23484.2|23472.2|23482.9|23470.9|23486.4|23474.4|23482.9|23470.9|1
1769093510000|2026-01-22 14:51:50|23480.4|23468.4|23482.7|23470.7|23482.7|23470.7|23480.4|23468.4|0
1769093520000|2026-01-22 14:52:00|||||||||4
1769093530000|2026-01-22 14:52:10|23481.5|23469.5|23480.3|23468.3|23481.5|23469.5|23480.3|23468.3|0
1769093540000|2026-01-22 14:52:20|23479.1|23467.1|23480.2|23468.2|23480.2|23468.2|23479.1|23467.1|1
1769093560000|2026-01-22 14:52:40|||||||||2
1769093570000|2026-01-22 14:52:50|23480.3|23468.3|23484.1|23472.1|23484.1|23472.1|23480.3|23468.3|5
1769093580000|2026-01-22 14:53:00|23489.7|23477.7|23487.7|23475.7|23495.2|23483.2|23487.7|23475.7|1
1769093590000|2026-01-22 14:53:10|23487.5|23475.5|23487.6|23475.6|23487.6|23475.6|23487.5|23475.5|0
1769093600000|2026-01-22 14:53:20|23487.5|23475.5|23486.3|23474.3|23488.7|23476.7|23486.2|23474.2|0
1769093610000|2026-01-22 14:53:30|23485.2|23473.2|23482.5|23470.5|23485.2|23473.2|23482.5|23470.5|1
1769093620000|2026-01-22 14:53:40|23481.3|23469.3|23481.3|23469.3|23481.3|23469.3|23481.3|23469.3|0
1769093630000|2026-01-22 14:53:50|23482.5|23470.5|23482.6|23470.6|23485.1|23473.1|23482.5|23470.5|3
1769093640000|2026-01-22 14:54:00|23480.1|23468.1|23466.3|23454.3|23480.1|23468.1|23463.9|23451.9|7
1769093650000|2026-01-22 14:54:10|23467.5|23455.5|23470.2|23458.2|23470.2|23458.2|23465.2|23453.2|12
1769093660000|2026-01-22 14:54:20|23471.4|23459.4|23470.1|23458.1|23472.6|23460.6|23470.1|23458.1|0
1769093670000|2026-01-22 14:54:30|23470.2|23458.2|23471.3|23459.3|23471.3|23459.3|23470.1|23458.1|0
1769093680000|2026-01-22 14:54:40|23472.6|23460.6|23471.3|23459.3|23475.1|23463.1|23471.3|23459.3|35
1769093690000|2026-01-22 14:54:50|23472.5|23460.5|23480.3|23468.3|23480.3|23468.3|23472.5|23460.5|18
1769093700000|2026-01-22 14:55:00|23477.8|23465.8|23478.8|23466.8|23482.5|23470.5|23477.8|23465.8|12
1769093710000|2026-01-22 14:55:10|23478.9|23466.9|23480.1|23468.1|23480.2|23468.2|23478.9|23466.9|0
1769093720000|2026-01-22 14:55:20|23479.8|23467.8|23479.7|23467.7|23480|23468|23476.2|23464.2|13
1769093730000|2026-01-22 14:55:30|||||||||19
1769093740000|2026-01-22 14:55:40|||||||||3
1769093750000|2026-01-22 14:55:50|23480|23468|23484.7|23472.7|23486.1|23474.1|23480|23468|29
1769093760000|2026-01-22 14:56:00|23483.5|23471.5|23481.1|23469.1|23483.5|23471.5|23481.1|23469.1|6
1769093770000|2026-01-22 14:56:10|23480|23468|23480|23468|23480|23468|23480|23468|3
1769093780000|2026-01-22 14:56:20|23480.1|23468.1|23485|23473|23485|23473|23480.1|23468.1|3
1769093790000|2026-01-22 14:56:30|23485.1|23473.1|23482.5|23470.5|23486.2|23474.2|23482.5|23470.5|2
1769093800000|2026-01-22 14:56:40|23482.3|23470.3|23475|23463|23482.3|23470.3|23475|23463|1
1769093810000|2026-01-22 14:56:50|23477.2|23465.2|23477.2|23465.2|23477.2|23465.2|23477.2|23465.2|4
1769093820000|2026-01-22 14:57:00|23476.1|23464.1|23471.1|23459.1|23476.1|23464.1|23470|23458|0
1769093830000|2026-01-22 14:57:10|23470|23458|23467.5|23455.5|23470.1|23458.1|23467.5|23455.5|8
1769093840000|2026-01-22 14:57:20|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|23468.6|23456.6|0
1769093850000|2026-01-22 14:57:30|23467.5|23455.5|23467.5|23455.5|23468.6|23456.6|23467.3|23455.3|11
1769093860000|2026-01-22 14:57:40|23462.9|23450.9|23460.2|23448.2|23462.9|23450.9|23455|23443|23
1769093870000|2026-01-22 14:57:50|23460.1|23448.1|23459.1|23447.1|23460.2|23448.2|23458.8|23446.8|15
1769093880000|2026-01-22 14:58:00|23456.7|23444.7|23462.7|23450.7|23462.7|23450.7|23456.6|23444.6|16
1769093890000|2026-01-22 14:58:10|23462.8|23450.8|23467.9|23455.9|23469.1|23457.1|23462.7|23450.7|1
1769093900000|2026-01-22 14:58:20|23467.7|23455.7|23476.1|23464.1|23477.2|23465.2|23467.7|23455.7|3
1769093910000|2026-01-22 14:58:30|23477.5|23465.5|23475|23463|23477.5|23465.5|23473.8|23461.8|4
1769093920000|2026-01-22 14:58:40|23473.7|23461.7|23473.6|23461.6|23478.5|23466.5|23472.4|23460.4|2
1769093930000|2026-01-22 14:58:50|23473.7|23461.7|23472.4|23460.4|23474.9|23462.9|23472.4|23460.4|1
1769093940000|2026-01-22 14:59:00|23472.5|23460.5|23472.2|23460.2|23476|23464|23472.2|23460.2|0
1769093950000|2026-01-22 14:59:10|23473.5|23461.5|23472.2|23460.2|23473.5|23461.5|23472.2|23460.2|16
1769093960000|2026-01-22 14:59:20|23473.4|23461.4|23482|23470|23484.5|23472.5|23473.4|23461.4|5
1769093970000|2026-01-22 14:59:30|23482.1|23470.1|23485.9|23473.9|23485.9|23473.9|23482.1|23470.1|3
1769093980000|2026-01-22 14:59:40|23484.5|23472.5|23485.1|23473.1|23486.1|23474.1|23484.5|23472.5|6
1769093990000|2026-01-22 14:59:50|23485|23473|23486.5|23474.5|23486.5|23474.5|23485|23473|0
1769094000000|2026-01-22 15:00:00|23486.3|23474.3|23482.2|23470.2|23487.7|23475.7|23482.2|23470.2|2
1769094010000|2026-01-22 15:00:10|23480|23468|23477.2|23465.2|23480|23468|23477.2|23465.2|4
1769094020000|2026-01-22 15:00:20|23479.9|23467.9|23483.6|23471.6|23485|23473|23479.9|23467.9|28
1769094030000|2026-01-22 15:00:30|23482.5|23470.5|23482.4|23470.4|23483.7|23471.7|23482.4|23470.4|0
1769094040000|2026-01-22 15:00:40|23482.6|23470.6|23482.2|23470.2|23485|23473|23482.2|23470.2|0
1769094050000|2026-01-22 15:00:50|23482.4|23470.4|23477.5|23465.5|23482.4|23470.4|23477.5|23465.5|6
1769094060000|2026-01-22 15:01:00|23477.2|23465.2|23475|23463|23477.2|23465.2|23473.7|23461.7|3
1769094070000|2026-01-22 15:01:10|23474.9|23462.9|23471.1|23459.1|23475|23463|23471.1|23459.1|2
1769094080000|2026-01-22 15:01:20|23468.8|23456.8|23471.3|23459.3|23471.3|23459.3|23467.5|23455.5|2
1769094090000|2026-01-22 15:01:30|23473.7|23461.7|23478.5|23466.5|23478.5|23466.5|23473.6|23461.6|8
1769094100000|2026-01-22 15:01:40|23481.9|23469.9|23483.6|23471.6|23484.9|23472.9|23481.9|23469.9|2
1769094110000|2026-01-22 15:01:50|23483.5|23471.5|23486|23474|23486.1|23474.1|23483.5|23471.5|0
1769094120000|2026-01-22 15:02:00|23485.9|23473.9|23488.6|23476.6|23488.6|23476.6|23485.9|23473.9|3
1769094130000|2026-01-22 15:02:10|23487.5|23475.5|23486.1|23474.1|23487.5|23475.5|23486|23474|6
1769094140000|2026-01-22 15:02:20|23487.2|23475.2|23486.1|23474.1|23487.2|23475.2|23486.1|23474.1|19
1769094150000|2026-01-22 15:02:30|23488.6|23476.6|23492|23480|23498.3|23486.3|23485|23473|12
1769094160000|2026-01-22 15:02:40|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|23490.9|23478.9|0
1769094170000|2026-01-22 15:02:50|23492|23480|23504.5|23492.5|23504.7|23492.7|23492|23480|8
1769094180000|2026-01-22 15:03:00|23504.7|23492.7|23510.9|23498.9|23510.9|23498.9|23504.7|23492.7|3
1769094190000|2026-01-22 15:03:10|23509.7|23497.7|23509.5|23497.5|23510.9|23498.9|23508.6|23496.6|5
1769094200000|2026-01-22 15:03:20|23507|23495|23507|23495|23508.3|23496.3|23504.6|23492.6|3
1769094210000|2026-01-22 15:03:30|23507.1|23495.1|23509.7|23497.7|23510.9|23498.9|23507.1|23495.1|6
1769094220000|2026-01-22 15:03:40|23510.9|23498.9|23509.6|23497.6|23510.9|23498.9|23509.6|23497.6|1
1769094230000|2026-01-22 15:03:50|23509.5|23497.5|23510.7|23498.7|23510.8|23498.8|23509.5|23497.5|11
1769094240000|2026-01-22 15:04:00|23509.5|23497.5|23510.9|23498.9|23510.9|23498.9|23509.5|23497.5|5
1769094250000|2026-01-22 15:04:10|23511.9|23499.9|23511.9|23499.9|23511.9|23499.9|23511.9|23499.9|24
1769094260000|2026-01-22 15:04:20|23510.7|23498.7|23511.8|23499.8|23511.9|23499.9|23510.7|23498.7|0
1769094270000|2026-01-22 15:04:30|23510.7|23498.7|23510.7|23498.7|23511.8|23499.8|23510.7|23498.7|0
1769094280000|2026-01-22 15:04:40|23510.8|23498.8|23510.7|23498.7|23510.8|23498.8|23510.7|23498.7|1
1769094290000|2026-01-22 15:04:50|23507.3|23495.3|23506.8|23494.8|23507.9|23495.9|23504.4|23492.4|5
1769094300000|2026-01-22 15:05:00|23511.8|23499.8|23524.4|23512.4|23525.7|23513.7|23511.8|23499.8|25
1769094310000|2026-01-22 15:05:10|23525.7|23513.7|23525.7|23513.7|23528.2|23516.2|23525.7|23513.7|3
1769094320000|2026-01-22 15:05:20|23526.8|23514.8|23520.7|23508.7|23526.9|23514.9|23520.7|23508.7|3
1769094330000|2026-01-22 15:05:30|23521.8|23509.8|23520.7|23508.7|23521.8|23509.8|23519.4|23507.4|1
1769094340000|2026-01-22 15:05:40|23520.5|23508.5|23516.6|23504.6|23520.5|23508.5|23515.4|23503.4|17
1769094350000|2026-01-22 15:05:50|23516.7|23504.7|23519.1|23507.1|23519.1|23507.1|23516.7|23504.7|3
1769094370000|2026-01-22 15:06:10|23517.9|23505.9|23514.1|23502.1|23517.9|23505.9|23510.7|23498.7|7
1769094380000|2026-01-22 15:06:20|23511.7|23499.7|23511.7|23499.7|23511.7|23499.7|23511.7|23499.7|9
1769094390000|2026-01-22 15:06:30|23512.7|23500.7|23506.6|23494.6|23512.7|23500.7|23506.6|23494.6|16
1769094400000|2026-01-22 15:06:40|23505.3|23493.3|23492.8|23480.8|23505.3|23493.3|23492.8|23480.8|9
1769094410000|2026-01-22 15:06:50|23493.9|23481.9|23497.7|23485.7|23497.7|23485.7|23493.9|23481.9|5
1769094420000|2026-01-22 15:07:00|23496.6|23484.6|23496.3|23484.3|23496.6|23484.6|23493.9|23481.9|2
1769094430000|2026-01-22 15:07:10|23495.2|23483.2|23491.4|23479.4|23495.2|23483.2|23491.4|23479.4|6
1769094440000|2026-01-22 15:07:20|23493.9|23481.9|23497.7|23485.7|23497.7|23485.7|23492.7|23480.7|3
1769094450000|2026-01-22 15:07:30|23498.8|23486.8|23494.1|23482.1|23498.8|23486.8|23493.9|23481.9|21
1769094460000|2026-01-22 15:07:40|23496.3|23484.3|23496.4|23484.4|23496.4|23484.4|23496.3|23484.3|0
1769094470000|2026-01-22 15:07:50|23496.3|23484.3|23496.3|23484.3|23496.4|23484.4|23496.3|23484.3|7
1769094480000|2026-01-22 15:08:00|23496.4|23484.4|23497.5|23485.5|23497.7|23485.7|23496.4|23484.4|4
1769094490000|2026-01-22 15:08:10|23496.3|23484.3|23494.3|23482.3|23496.3|23484.3|23494.1|23482.1|2
1769094500000|2026-01-22 15:08:20|23498.8|23486.8|23496.4|23484.4|23504.1|23492.1|23496.4|23484.4|7
1769094510000|2026-01-22 15:08:30|23498.8|23486.8|23498.7|23486.7|23498.9|23486.9|23498.7|23486.7|6
1769094520000|2026-01-22 15:08:40|23497.6|23485.6|23497.7|23485.7|23497.7|23485.7|23497.6|23485.6|4
1769094530000|2026-01-22 15:08:50|23497.6|23485.6|23497.7|23485.7|23497.7|23485.7|23496.3|23484.3|11
1769094540000|2026-01-22 15:09:00|23496.6|23484.6|23497.7|23485.7|23497.7|23485.7|23496.6|23484.6|0
1769094550000|2026-01-22 15:09:10|23500.2|23488.2|23501.6|23489.6|23502.7|23490.7|23499|23487|5
1769094560000|2026-01-22 15:09:20|23501.5|23489.5|23501.3|23489.3|23501.5|23489.5|23501.3|23489.3|2
1769094570000|2026-01-22 15:09:30|||||||||9
1769094590000|2026-01-22 15:09:50|23498.6|23486.6|23495|23483|23498.7|23486.7|23495|23483|1
1769094600000|2026-01-22 15:10:00|23496.2|23484.2|23500.1|23488.1|23500.1|23488.1|23496.1|23484.1|4
1769094610000|2026-01-22 15:10:10|23501.3|23489.3|23508.7|23496.7|23510|23498|23501.3|23489.3|7
1769094620000|2026-01-22 15:10:20|23507.6|23495.6|23506.3|23494.3|23507.6|23495.6|23506.3|23494.3|1
1769094630000|2026-01-22 15:10:30|23507.5|23495.5|23509|23497|23510.1|23498.1|23507.5|23495.5|3
1769094640000|2026-01-22 15:10:40|23510.1|23498.1|23516.2|23504.2|23516.2|23504.2|23508.8|23496.8|17
1769094650000|2026-01-22 15:10:50|23518.7|23506.7|23511.3|23499.3|23518.7|23506.7|23511.3|23499.3|8
1769094660000|2026-01-22 15:11:00|23512.5|23500.5|23512.6|23500.6|23512.6|23500.6|23511.2|23499.2|11
1769094670000|2026-01-22 15:11:10|23512.5|23500.5|23511.3|23499.3|23512.5|23500.5|23511.3|23499.3|5
1769094680000|2026-01-22 15:11:20|23508.8|23496.8|23518.7|23506.7|23520|23508|23508.7|23496.7|9
1769094690000|2026-01-22 15:11:30|23520|23508|23517.5|23505.5|23520|23508|23517.5|23505.5|14
1769094700000|2026-01-22 15:11:40|23517.6|23505.6|23521.1|23509.1|23522.4|23510.4|23517.6|23505.6|10
1769094710000|2026-01-22 15:11:50|23521.2|23509.2|23523.6|23511.6|23523.6|23511.6|23521.2|23509.2|0
1769094720000|2026-01-22 15:12:00|23522.5|23510.5|23518.7|23506.7|23522.5|23510.5|23518.6|23506.6|10
1769094730000|2026-01-22 15:12:10|23519.9|23507.9|23517.5|23505.5|23521.2|23509.2|23517.5|23505.5|5
1769094740000|2026-01-22 15:12:20|23518.6|23506.6|23513.6|23501.6|23518.6|23506.6|23513.6|23501.6|0
1769094750000|2026-01-22 15:12:30|23512.5|23500.5|23507.5|23495.5|23512.5|23500.5|23507.5|23495.5|4
1769094760000|2026-01-22 15:12:40|23507.4|23495.4|23507.4|23495.4|23507.4|23495.4|23507.4|23495.4|11
1769094770000|2026-01-22 15:12:50|||||||||19
1769094780000|2026-01-22 15:13:00|23505|23493|23492.5|23480.5|23505|23493|23492.5|23480.5|4
1769094790000|2026-01-22 15:13:10|23495.9|23483.9|23493.8|23481.8|23495.9|23483.9|23493.7|23481.7|4
1769094820000|2026-01-22 15:13:40|23496.1|23484.1|23498.8|23486.8|23500.1|23488.1|23493.8|23481.8|12
1769094830000|2026-01-22 15:13:50|23501.1|23489.1|23500.1|23488.1|23501.2|23489.2|23498.8|23486.8|0
1769094840000|2026-01-22 15:14:00|23503.7|23491.7|23502.5|23490.5|23503.7|23491.7|23502.5|23490.5|11
1769094850000|2026-01-22 15:14:10|23503.6|23491.6|23493.6|23481.6|23503.6|23491.6|23492.5|23480.5|11
1769094860000|2026-01-22 15:14:20|23492.5|23480.5|23496.1|23484.1|23496.1|23484.1|23490.2|23478.2|11
1769094880000|2026-01-22 15:14:40|23496|23484|23492.4|23480.4|23496.1|23484.1|23490|23478|5
1769094890000|2026-01-22 15:14:50|23494.6|23482.6|23496.2|23484.2|23496.2|23484.2|23494.6|23482.6|2
1769094900000|2026-01-22 15:15:00|23496.8|23484.8|23503.6|23491.6|23504.9|23492.9|23496.8|23484.8|2
1769094910000|2026-01-22 15:15:10|23503.7|23491.7|23504.9|23492.9|23504.9|23492.9|23503.6|23491.6|5
1769094920000|2026-01-22 15:15:20|23504.8|23492.8|23507.3|23495.3|23507.3|23495.3|23504.8|23492.8|8
1769094930000|2026-01-22 15:15:30|23507.1|23495.1|23506.1|23494.1|23507.1|23495.1|23506|23494|1
1769094940000|2026-01-22 15:15:40|23507.3|23495.3|23506.1|23494.1|23507.3|23495.3|23506.1|23494.1|7
1769094950000|2026-01-22 15:15:50|23501.1|23489.1|23499.8|23487.8|23501.1|23489.1|23499.8|23487.8|2
1769094960000|2026-01-22 15:16:00|23499.9|23487.9|23494.8|23482.8|23499.9|23487.9|23494.8|23482.8|4
1769094970000|2026-01-22 15:16:10|23495.9|23483.9|23495.9|23483.9|23496|23484|23495.9|23483.9|0
1769094980000|2026-01-22 15:16:20|23494.8|23482.8|23493.6|23481.6|23496|23484|23493.5|23481.5|4
1769094990000|2026-01-22 15:16:30|23495.9|23483.9|23502.1|23490.1|23502.1|23490.1|23495.9|23483.9|1
1769095000000|2026-01-22 15:16:40|23504.8|23492.8|23501|23489|23505.9|23493.9|23501|23489|6
1769095010000|2026-01-22 15:16:50|23499.6|23487.6|23499.9|23487.9|23502.3|23490.3|23498.5|23486.5|7
1769095020000|2026-01-22 15:17:00|23501|23489|23496.2|23484.2|23501|23489|23496.2|23484.2|8
1769095030000|2026-01-22 15:17:10|23494.6|23482.6|23493.4|23481.4|23494.6|23482.6|23493.4|23481.4|9
1769095050000|2026-01-22 15:17:30|23493.5|23481.5|23493.4|23481.4|23493.5|23481.5|23493.4|23481.4|1
1769095060000|2026-01-22 15:17:40|23493.3|23481.3|23488.5|23476.5|23493.3|23481.3|23488.5|23476.5|13
1769095070000|2026-01-22 15:17:50|23492|23480|23489.8|23477.8|23492|23480|23489.8|23477.8|3
1769095080000|2026-01-22 15:18:00|23490.9|23478.9|23483.4|23471.4|23490.9|23478.9|23483.4|23471.4|2
1769095090000|2026-01-22 15:18:10|23482.3|23470.3|23482.3|23470.3|23482.3|23470.3|23482.3|23470.3|1
1769095100000|2026-01-22 15:18:20|||||||||5
1769095110000|2026-01-22 15:18:30|||||||||1
1769095120000|2026-01-22 15:18:40|23482.4|23470.4|23483.6|23471.6|23483.6|23471.6|23482.4|23470.4|10
1769095130000|2026-01-22 15:18:50|23482.4|23470.4|23481|23469|23482.4|23470.4|23477.4|23465.4|6
1769095140000|2026-01-22 15:19:00|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|23479.9|23467.9|1
1769095150000|2026-01-22 15:19:10|23477.5|23465.5|23472.5|23460.5|23477.5|23465.5|23472.5|23460.5|8
1769095160000|2026-01-22 15:19:20|23473.6|23461.6|23473.7|23461.7|23474.8|23462.8|23472.5|23460.5|1
1769095170000|2026-01-22 15:19:30|23474.9|23462.9|23476.1|23464.1|23476.1|23464.1|23471.4|23459.4|7
1769095180000|2026-01-22 15:19:40|23475|23463|23476.1|23464.1|23476.1|23464.1|23471.4|23459.4|2
1769095190000|2026-01-22 15:19:50|23476.2|23464.2|23476.2|23464.2|23476.2|23464.2|23476.2|23464.2|5
1769095200000|2026-01-22 15:20:00|23474|23462|23479.9|23467.9|23479.9|23467.9|23465.1|23453.1|10
1769095210000|2026-01-22 15:20:10|23478.6|23466.6|23476.2|23464.2|23478.6|23466.6|23476.2|23464.2|2
1769095220000|2026-01-22 15:20:20|||||||||3
1769095230000|2026-01-22 15:20:30|23477.4|23465.4|23476.2|23464.2|23478.6|23466.6|23474.9|23462.9|16
1769095240000|2026-01-22 15:20:40|23477.4|23465.4|23477.4|23465.4|23477.4|23465.4|23477.3|23465.3|1
1769095250000|2026-01-22 15:20:50|23477.2|23465.2|23475|23463|23477.2|23465.2|23472.6|23460.6|10
1769095260000|2026-01-22 15:21:00|23475.1|23463.1|23478.9|23466.9|23481.1|23469.1|23475.1|23463.1|11
1769095270000|2026-01-22 15:21:10|23480|23468|23480|23468|23480|23468|23480|23468|0
1769095280000|2026-01-22 15:21:20|23480.1|23468.1|23480.1|23468.1|23482.5|23470.5|23480.1|23468.1|4
1769095290000|2026-01-22 15:21:30|23482.6|23470.6|23483.9|23471.9|23483.9|23471.9|23481.4|23469.4|6
1769095300000|2026-01-22 15:21:40|23482.6|23470.6|23485.1|23473.1|23485.1|23473.1|23482.6|23470.6|0
1769095310000|2026-01-22 15:21:50|||||||||1
1769095320000|2026-01-22 15:22:00|23484|23472|23485.1|23473.1|23485.1|23473.1|23483.9|23471.9|2
1769095330000|2026-01-22 15:22:10|23486.3|23474.3|23490|23478|23490|23478|23486.3|23474.3|3
1769095340000|2026-01-22 15:22:20|23488.6|23476.6|23487.5|23475.5|23488.6|23476.6|23485|23473|0
1769095350000|2026-01-22 15:22:30|23487.4|23475.4|23494.8|23482.8|23494.8|23482.8|23487.4|23475.4|17
1769095360000|2026-01-22 15:22:40|23493.6|23481.6|23497.3|23485.3|23498.6|23486.6|23493.6|23481.6|2
1769095370000|2026-01-22 15:22:50|23498.6|23486.6|23497.3|23485.3|23498.6|23486.6|23496.1|23484.1|23
1769095380000|2026-01-22 15:23:00|23497.2|23485.2|23497.2|23485.2|23498.3|23486.3|23497.2|23485.2|4
1769095390000|2026-01-22 15:23:10|23494.8|23482.8|23497|23485|23497|23485|23494.8|23482.8|4
1769095400000|2026-01-22 15:23:20|23498.3|23486.3|23500.8|23488.8|23500.8|23488.8|23498.3|23486.3|4
1769095410000|2026-01-22 15:23:30|23502.2|23490.2|23501|23489|23504.5|23492.5|23501|23489|9
1769095420000|2026-01-22 15:23:40|23502.2|23490.2|23502.2|23490.2|23502.2|23490.2|23502.2|23490.2|0
1769095430000|2026-01-22 15:23:50|23501|23489|23503.4|23491.4|23503.5|23491.5|23501|23489|36
1769095440000|2026-01-22 15:24:00|23503.3|23491.3|23493.6|23481.6|23503.3|23491.3|23493.6|23481.6|4
1769095450000|2026-01-22 15:24:10|23492.3|23480.3|23493.5|23481.5|23493.5|23481.5|23492.3|23480.3|7
1769095460000|2026-01-22 15:24:20|23494.7|23482.7|23493.4|23481.4|23494.7|23482.7|23492.4|23480.4|2
1769095470000|2026-01-22 15:24:30|23493.5|23481.5|23498.2|23486.2|23498.2|23486.2|23493.5|23481.5|12
1769095480000|2026-01-22 15:24:40|23498.3|23486.3|23504.7|23492.7|23504.7|23492.7|23498.3|23486.3|2
1769095490000|2026-01-22 15:24:50|23502.2|23490.2|23502|23490|23502.2|23490.2|23502|23490|1
1769095500000|2026-01-22 15:25:00|23503.2|23491.2|23503.3|23491.3|23503.3|23491.3|23502|23490|5
1769095510000|2026-01-22 15:25:10|23504.7|23492.7|23503.2|23491.2|23504.7|23492.7|23502|23490|2
1769095520000|2026-01-22 15:25:20|||||||||14
1769095530000|2026-01-22 15:25:30|23503.3|23491.3|23502|23490|23503.3|23491.3|23502|23490|0
1769095540000|2026-01-22 15:25:40|23502.1|23490.1|23503.4|23491.4|23503.4|23491.4|23498.2|23486.2|1
1769095550000|2026-01-22 15:25:50|23504.6|23492.6|23510.9|23498.9|23510.9|23498.9|23504.6|23492.6|2
1769095560000|2026-01-22 15:26:00|23510.7|23498.7|23514.4|23502.4|23514.4|23502.4|23510.7|23498.7|9
1769095570000|2026-01-22 15:26:10|||||||||3
1769095580000|2026-01-22 15:26:20|23514.3|23502.3|23515.8|23503.8|23515.8|23503.8|23512.1|23500.1|2
1769095590000|2026-01-22 15:26:30|23515.9|23503.9|23515.9|23503.9|23517.1|23505.1|23515.9|23503.9|0
1769095600000|2026-01-22 15:26:40|23515.7|23503.7|23517.1|23505.1|23517.1|23505.1|23515.7|23503.7|0
1769095610000|2026-01-22 15:26:50|23519.4|23507.4|23515.7|23503.7|23519.4|23507.4|23515.7|23503.7|2
1769095620000|2026-01-22 15:27:00|23515.8|23503.8|23510.9|23498.9|23515.8|23503.8|23510.9|23498.9|1
1769095630000|2026-01-22 15:27:10|23512.1|23500.1|23514.4|23502.4|23514.4|23502.4|23512.1|23500.1|0
1769095640000|2026-01-22 15:27:20|23513.2|23501.2|23516.9|23504.9|23516.9|23504.9|23513.2|23501.2|1
1769095650000|2026-01-22 15:27:30|23516.8|23504.8|23514.6|23502.6|23516.8|23504.8|23514.6|23502.6|4
1769095660000|2026-01-22 15:27:40|23515.7|23503.7|23513.2|23501.2|23515.8|23503.8|23513.2|23501.2|0
1769095670000|2026-01-22 15:27:50|23512.1|23500.1|23510.7|23498.7|23512.1|23500.1|23510.7|23498.7|10
1769095680000|2026-01-22 15:28:00|23507.1|23495.1|23510.7|23498.7|23510.7|23498.7|23505.8|23493.8|1
1769095690000|2026-01-22 15:28:10|23509.6|23497.6|23510.7|23498.7|23510.7|23498.7|23509.6|23497.6|3
1769095700000|2026-01-22 15:28:20|23511.9|23499.9|23514.6|23502.6|23514.6|23502.6|23510.8|23498.8|4
1769095710000|2026-01-22 15:28:30|23513.4|23501.4|23514.6|23502.6|23514.6|23502.6|23513.4|23501.4|0
1769095720000|2026-01-22 15:28:40|23515.7|23503.7|23517.1|23505.1|23517.1|23505.1|23515.7|23503.7|3
1769095730000|2026-01-22 15:28:50|23517.2|23505.2|23515.7|23503.7|23517.2|23505.2|23514.6|23502.6|2
1769095740000|2026-01-22 15:29:00|23516.9|23504.9|23513.4|23501.4|23516.9|23504.9|23513.4|23501.4|4
1769095750000|2026-01-22 15:29:10|23513.3|23501.3|23510.9|23498.9|23513.3|23501.3|23510.8|23498.8|17
1769095760000|2026-01-22 15:29:20|23510.8|23498.8|23510.8|23498.8|23510.8|23498.8|23510.8|23498.8|0
1769095770000|2026-01-22 15:29:30|||||||||2
1769095780000|2026-01-22 15:29:40|23509.7|23497.7|23510.8|23498.8|23510.8|23498.8|23509.7|23497.7|35
1769095790000|2026-01-22 15:29:50|23510.7|23498.7|23512.1|23500.1|23512.1|23500.1|23510.7|23498.7|6
1769095800000|2026-01-22 15:30:00|23513.2|23501.2|23510.7|23498.7|23513.3|23501.3|23510.7|23498.7|0
1769095810000|2026-01-22 15:30:10|23510.8|23498.8|23512.1|23500.1|23512.1|23500.1|23510.8|23498.8|0
1769095820000|2026-01-22 15:30:20|23511.9|23499.9|23508.2|23496.2|23511.9|23499.9|23507.1|23495.1|6
1769095830000|2026-01-22 15:30:30|23509.3|23497.3|23509.3|23497.3|23509.3|23497.3|23509.3|23497.3|0
1769095840000|2026-01-22 15:30:40|||||||||10
1769095850000|2026-01-22 15:30:50|||||||||2
1769095860000|2026-01-22 15:31:00|23508.1|23496.1|23515.5|23503.5|23515.5|23503.5|23508.1|23496.1|1
1769095870000|2026-01-22 15:31:10|23516.6|23504.6|23510.7|23498.7|23516.7|23504.7|23510.6|23498.6|7
1769095890000|2026-01-22 15:31:30|23510.6|23498.6|23510.7|23498.7|23510.7|23498.7|23510.6|23498.6|0
1769095900000|2026-01-22 15:31:40|23510.8|23498.8|23510.5|23498.5|23510.8|23498.8|23508.1|23496.1|2
1769095910000|2026-01-22 15:31:50|23509.3|23497.3|23506.8|23494.8|23509.3|23497.3|23506.8|23494.8|4
1769095930000|2026-01-22 15:32:10|23505.7|23493.7|23504.3|23492.3|23505.7|23493.7|23504.3|23492.3|11
1769095940000|2026-01-22 15:32:20|23504.2|23492.2|23501.8|23489.8|23504.2|23492.2|23501.8|23489.8|0
1769095950000|2026-01-22 15:32:30|||||||||1
1769095960000|2026-01-22 15:32:40|23500.7|23488.7|23500.7|23488.7|23500.7|23488.7|23500.7|23488.7|1
1769095970000|2026-01-22 15:32:50|23501.8|23489.8|23501.8|23489.8|23501.8|23489.8|23501.8|23489.8|1
1769095980000|2026-01-22 15:33:00|23502|23490|23499.5|23487.5|23502|23490|23499.5|23487.5|2
1769096000000|2026-01-22 15:33:20|23498.3|23486.3|23494.7|23482.7|23498.3|23486.3|23494.6|23482.6|2
1769096010000|2026-01-22 15:33:30|||||||||2
1769096020000|2026-01-22 15:33:40|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|23494.6|23482.6|2
1769096030000|2026-01-22 15:33:50|23494.7|23482.7|23494.7|23482.7|23494.7|23482.7|23494.7|23482.7|5
1769096040000|2026-01-22 15:34:00|23494.8|23482.8|23493.4|23481.4|23499.6|23487.6|23493.4|23481.4|4
1769096050000|2026-01-22 15:34:10|23492.1|23480.1|23487|23475|23492.1|23480.1|23487|23475|11
1769096060000|2026-01-22 15:34:20|23487.1|23475.1|23478.2|23466.2|23489.2|23477.2|23475.9|23463.9|13
1769096070000|2026-01-22 15:34:30|23477.1|23465.1|23478.3|23466.3|23479.7|23467.7|23477|23465|2
1769096080000|2026-01-22 15:34:40|23482.1|23470.1|23483.3|23471.3|23487.1|23475.1|23482.1|23470.1|5
1769096090000|2026-01-22 15:34:50|23481.1|23469.1|23483.3|23471.3|23483.3|23471.3|23480.9|23468.9|10
1769096100000|2026-01-22 15:35:00|23485.7|23473.7|23483.2|23471.2|23488.2|23476.2|23483.2|23471.2|1
1769096110000|2026-01-22 15:35:10|23484.3|23472.3|23482|23470|23485.6|23473.6|23482|23470|1
1769096120000|2026-01-22 15:35:20|23481.7|23469.7|23481.7|23469.7|23481.7|23469.7|23481.7|23469.7|0
1769096130000|2026-01-22 15:35:30|23480.6|23468.6|23479.5|23467.5|23480.6|23468.6|23479.5|23467.5|0
1769096140000|2026-01-22 15:35:40|23479.6|23467.6|23480.7|23468.7|23480.7|23468.7|23479.6|23467.6|1
1769096150000|2026-01-22 15:35:50|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|23481.8|23469.8|2
1769096160000|2026-01-22 15:36:00|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|23480.7|23468.7|13
1769096170000|2026-01-22 15:36:10|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|23480.8|23468.8|0
1769096180000|2026-01-22 15:36:20|23480.7|23468.7|23477.2|23465.2|23480.8|23468.8|23477.2|23465.2|5
1769096190000|2026-01-22 15:36:30|23478.3|23466.3|23478.3|23466.3|23478.3|23466.3|23478.3|23466.3|2
1769096200000|2026-01-22 15:36:40|23479.5|23467.5|23480.8|23468.8|23480.8|23468.8|23479.5|23467.5|2
1769096210000|2026-01-22 15:36:50|23478.4|23466.4|23485.8|23473.8|23485.8|23473.8|23478.4|23466.4|5
1769096220000|2026-01-22 15:37:00|23485.7|23473.7|23485.7|23473.7|23485.7|23473.7|23485.7|23473.7|0
1769096230000|2026-01-22 15:37:10|23484.6|23472.6|23485.7|23473.7|23485.7|23473.7|23484.6|23472.6|0
1769096250000|2026-01-22 15:37:30|23483.4|23471.4|23487|23475|23487|23475|23483.4|23471.4|0
1769096270000|2026-01-22 15:37:50|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|23488.3|23476.3|2
1769096280000|2026-01-22 15:38:00|23489.5|23477.5|23490.8|23478.8|23490.8|23478.8|23489.5|23477.5|0
1769096290000|2026-01-22 15:38:10|23492.2|23480.2|23493.4|23481.4|23493.4|23481.4|23492.2|23480.2|1
1769096300000|2026-01-22 15:38:20|23495.7|23483.7|23498.3|23486.3|23499.5|23487.5|23495.7|23483.7|0
1769096310000|2026-01-22 15:38:30|23498.6|23486.6|23500.9|23488.9|23500.9|23488.9|23498.6|23486.6|2
1769096320000|2026-01-22 15:38:40|23500.8|23488.8|23505.7|23493.7|23507.1|23495.1|23500.8|23488.8|14
1769096330000|2026-01-22 15:38:50|23504.6|23492.6|23504.6|23492.6|23504.6|23492.6|23504.6|23492.6|0
1769096340000|2026-01-22 15:39:00|23505.8|23493.8|23506|23494|23506|23494|23505.7|23493.7|0
1769096350000|2026-01-22 15:39:10|23504.7|23492.7|23503.3|23491.3|23504.7|23492.7|23503.2|23491.2|0
1769096360000|2026-01-22 15:39:20|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|23503.2|23491.2|0
1769096370000|2026-01-22 15:39:30|23504.6|23492.6|23505.8|23493.8|23506|23494|23504.5|23492.5|2
1769096380000|2026-01-22 15:39:40|23507.1|23495.1|23508.5|23496.5|23509.6|23497.6|23507.1|23495.1|0
1769096390000|2026-01-22 15:39:50|23508.3|23496.3|23505.7|23493.7|23508.3|23496.3|23505.7|23493.7|0
1769096400000|2026-01-22 15:40:00|23505.5|23493.5|23503.3|23491.3|23505.8|23493.8|23500.7|23488.7|0
1769096410000|2026-01-22 15:40:10|23503.5|23491.5|23505.8|23493.8|23506|23494|23503.5|23491.5|0
1769096420000|2026-01-22 15:40:20|23507.1|23495.1|23508.2|23496.2|23508.3|23496.3|23507.1|23495.1|17
1769096430000|2026-01-22 15:40:30|23507|23495|23508.2|23496.2|23508.2|23496.2|23505.8|23493.8|0
1769096450000|2026-01-22 15:40:50|23509.5|23497.5|23509.4|23497.4|23509.5|23497.5|23508.2|23496.2|1
1769096460000|2026-01-22 15:41:00|23508.1|23496.1|23503.1|23491.1|23508.2|23496.2|23503.1|23491.1|2
1769096470000|2026-01-22 15:41:10|23500.7|23488.7|23501.9|23489.9|23501.9|23489.9|23500.6|23488.6|0
1769096490000|2026-01-22 15:41:30|23500.7|23488.7|23498.1|23486.1|23500.7|23488.7|23498.1|23486.1|0
1769096500000|2026-01-22 15:41:40|23495.7|23483.7|23495.8|23483.8|23495.8|23483.8|23495.7|23483.7|1
1769096520000|2026-01-22 15:42:00|23497.2|23485.2|23493.3|23481.3|23497.2|23485.2|23493.3|23481.3|12
1769096530000|2026-01-22 15:42:10|23493.5|23481.5|23495.8|23483.8|23496|23484|23493.3|23481.3|0
1769096540000|2026-01-22 15:42:20|23495.7|23483.7|23495.8|23483.8|23495.8|23483.8|23494.6|23482.6|0
1769096550000|2026-01-22 15:42:30|23496|23484|23495.7|23483.7|23497.1|23485.1|23495.7|23483.7|9
1769096560000|2026-01-22 15:42:40|23497|23485|23500.7|23488.7|23500.7|23488.7|23495.7|23483.7|0
1769096590000|2026-01-22 15:43:10|||||||||1
1769096600000|2026-01-22 15:43:20|23498.5|23486.5|23499.4|23487.4|23499.4|23487.4|23498.1|23486.1|9
1769096610000|2026-01-22 15:43:30|23498.2|23486.2|23498.2|23486.2|23498.2|23486.2|23498.1|23486.1|0
1769096620000|2026-01-22 15:43:40|23499.4|23487.4|23503.2|23491.2|23503.2|23491.2|23497|23485|1
1769096630000|2026-01-22 15:43:50|23503.1|23491.1|23498.2|23486.2|23503.1|23491.1|23498.2|23486.2|1
1769096640000|2026-01-22 15:44:00|23498.1|23486.1|23498.1|23486.1|23498.2|23486.2|23498.1|23486.1|0
1769096650000|2026-01-22 15:44:10|23496.9|23484.9|23496.9|23484.9|23496.9|23484.9|23496.9|23484.9|0
1769096660000|2026-01-22 15:44:20|23497|23485|23505.6|23493.6|23505.6|23493.6|23497|23485|13
1769096670000|2026-01-22 15:44:30|23505.5|23493.5|23504.5|23492.5|23505.5|23493.5|23504.4|23492.4|1
1769096680000|2026-01-22 15:44:40|23503.3|23491.3|23507.1|23495.1|23507.1|23495.1|23503.3|23491.3|20
1769096690000|2026-01-22 15:44:50|||||||||5
1769096700000|2026-01-22 15:45:00|23506|23494|23509.6|23497.6|23509.6|23497.6|23506|23494|4
1769096710000|2026-01-22 15:45:10|23508.4|23496.4|23509.4|23497.4|23510.7|23498.7|23508.4|23496.4|15
1769096720000|2026-01-22 15:45:20|23510.5|23498.5|23510.6|23498.6|23510.7|23498.7|23510.5|23498.5|1
1769096730000|2026-01-22 15:45:30|23510.7|23498.7|23509.4|23497.4|23510.9|23498.9|23509.4|23497.4|1
1769096740000|2026-01-22 15:45:40|23509.5|23497.5|23508.1|23496.1|23510.6|23498.6|23508.1|23496.1|0
1769096750000|2026-01-22 15:45:50|23507|23495|23508|23496|23510.6|23498.6|23506.9|23494.9|0
1769096760000|2026-01-22 15:46:00|23508.1|23496.1|23508.1|23496.1|23508.2|23496.2|23505.6|23493.6|7
1769096770000|2026-01-22 15:46:10|23508|23496|23508|23496|23508|23496|23506.9|23494.9|0
1769096780000|2026-01-22 15:46:20|23508.2|23496.2|23508.1|23496.1|23508.2|23496.2|23508.1|23496.1|0
1769096790000|2026-01-22 15:46:30|23509.4|23497.4|23503.2|23491.2|23509.4|23497.4|23501.9|23489.9|0
1769096800000|2026-01-22 15:46:40|23504.4|23492.4|23507|23495|23507|23495|23504.4|23492.4|0
1769096810000|2026-01-22 15:46:50|23508.1|23496.1|23508.1|23496.1|23508.1|23496.1|23508.1|23496.1|0
1769096820000|2026-01-22 15:47:00|23509.4|23497.4|23508.1|23496.1|23509.4|23497.4|23508.1|23496.1|1
1769096830000|2026-01-22 15:47:10|23510.6|23498.6|23510.6|23498.6|23510.6|23498.6|23509.4|23497.4|10
1769096840000|2026-01-22 15:47:20|23508.2|23496.2|23509.4|23497.4|23510.6|23498.6|23508.1|23496.1|0
1769096850000|2026-01-22 15:47:30|23509.6|23497.6|23508.1|23496.1|23510.7|23498.7|23508.1|23496.1|20
1769096860000|2026-01-22 15:47:40|23508.2|23496.2|23510.6|23498.6|23510.6|23498.6|23508.1|23496.1|1
1769096870000|2026-01-22 15:47:50|23510.9|23498.9|23515.6|23503.6|23515.9|23503.9|23510.9|23498.9|11
1769096880000|2026-01-22 15:48:00|23515.7|23503.7|23517.1|23505.1|23517.1|23505.1|23515.7|23503.7|0
1769096890000|2026-01-22 15:48:10|23517.2|23505.2|23520.7|23508.7|23520.9|23508.9|23517.2|23505.2|4
1769096900000|2026-01-22 15:48:20|23520.9|23508.9|23522|23510|23524.4|23512.4|23520.9|23508.9|3
1769096910000|2026-01-22 15:48:30|23519.5|23507.5|23522.1|23510.1|23523.4|23511.4|23519.5|23507.5|0
1769096920000|2026-01-22 15:48:40|23524.6|23512.6|23523.4|23511.4|23524.6|23512.6|23522.1|23510.1|0
1769096930000|2026-01-22 15:48:50|23521|23509|23519.5|23507.5|23523.4|23511.4|23519.5|23507.5|0
1769096940000|2026-01-22 15:49:00|23520.6|23508.6|23519.5|23507.5|23520.6|23508.6|23517|23505|0
1769096950000|2026-01-22 15:49:10|23519.6|23507.6|23521|23509|23523.4|23511.4|23519.6|23507.6|0
1769096960000|2026-01-22 15:49:20|23520.9|23508.9|23522|23510|23522.1|23510.1|23520.9|23508.9|0
1769096970000|2026-01-22 15:49:30|23522.1|23510.1|23528|23516|23534.6|23522.6|23522.1|23510.1|6
1769096980000|2026-01-22 15:49:40|23526.9|23514.9|23529.5|23517.5|23530.7|23518.7|23525.6|23513.6|8
1769096990000|2026-01-22 15:49:50|23529.4|23517.4|23520.9|23508.9|23529.4|23517.4|23517.1|23505.1|6
1769097000000|2026-01-22 15:50:00|23521|23509|23523.5|23511.5|23524.6|23512.6|23520.9|23508.9|0
1769097010000|2026-01-22 15:50:10|23523.4|23511.4|23518.4|23506.4|23523.4|23511.4|23518.2|23506.2|2
1769097020000|2026-01-22 15:50:20|23522.9|23510.9|23529.6|23517.6|23529.6|23517.6|23522.9|23510.9|27
1769097030000|2026-01-22 15:50:30|23529.5|23517.5|23529.7|23517.7|23529.7|23517.7|23528.5|23516.5|0
1769097040000|2026-01-22 15:50:40|23529.8|23517.8|23534.6|23522.6|23534.6|23522.6|23528.5|23516.5|2
1769097050000|2026-01-22 15:50:50|23534.5|23522.5|23533.4|23521.4|23534.5|23522.5|23533.3|23521.3|0
1769097060000|2026-01-22 15:51:00|23532.1|23520.1|23533.5|23521.5|23533.5|23521.5|23532.1|23520.1|0
1769097070000|2026-01-22 15:51:10|23533.4|23521.4|23527|23515|23533.4|23521.4|23523.5|23511.5|11
1769097080000|2026-01-22 15:51:20|23525.9|23513.9|23524.6|23512.6|23525.9|23513.9|23521|23509|2
1769097090000|2026-01-22 15:51:30|23521.2|23509.2|23519.7|23507.7|23523.4|23511.4|23519.7|23507.7|5
1769097100000|2026-01-22 15:51:40|23520.9|23508.9|23517.2|23505.2|23522.1|23510.1|23517.2|23505.2|1
1769097110000|2026-01-22 15:51:50|23518.5|23506.5|23519.7|23507.7|23523.3|23511.3|23518.5|23506.5|14
1769097120000|2026-01-22 15:52:00|23520.9|23508.9|23523.5|23511.5|23524.6|23512.6|23520.9|23508.9|0
1769097130000|2026-01-22 15:52:10|23523.4|23511.4|23523.4|23511.4|23523.5|23511.5|23523.4|23511.4|1
1769097140000|2026-01-22 15:52:20|23523.5|23511.5|23525.9|23513.9|23528.3|23516.3|23523.4|23511.4|18
1769097150000|2026-01-22 15:52:30|23523.6|23511.6|23519.6|23507.6|23523.6|23511.6|23519.6|23507.6|1
1769097160000|2026-01-22 15:52:40|23518.5|23506.5|23513.5|23501.5|23519.6|23507.6|23513.5|23501.5|7
1769097170000|2026-01-22 15:52:50|23512.2|23500.2|23514.5|23502.5|23514.6|23502.6|23512.2|23500.2|9
1769097180000|2026-01-22 15:53:00|23513.4|23501.4|23512.1|23500.1|23513.4|23501.4|23509.6|23497.6|4
1769097190000|2026-01-22 15:53:10|23512.2|23500.2|23501|23489|23513.4|23501.4|23499.9|23487.9|6
1769097200000|2026-01-22 15:53:20|23500.9|23488.9|23499.9|23487.9|23500.9|23488.9|23499.7|23487.7|8
1769097210000|2026-01-22 15:53:30|23501|23489|23509.7|23497.7|23509.7|23497.7|23501|23489|14
1769097220000|2026-01-22 15:53:40|23503.5|23491.5|23504.6|23492.6|23504.6|23492.6|23503.4|23491.4|3
1769097230000|2026-01-22 15:53:50|||||||||1
1769097240000|2026-01-22 15:54:00|23503.5|23491.5|23503.5|23491.5|23503.5|23491.5|23503.5|23491.5|0
1769097250000|2026-01-22 15:54:10|23504.6|23492.6|23504.6|23492.6|23504.6|23492.6|23504.6|23492.6|1
1769097260000|2026-01-22 15:54:20|23503.5|23491.5|23503.5|23491.5|23503.5|23491.5|23502.1|23490.1|2
1769097270000|2026-01-22 15:54:30|23504.7|23492.7|23502.4|23490.4|23504.7|23492.7|23502.4|23490.4|14
1769097280000|2026-01-22 15:54:40|23498.7|23486.7|23501.1|23489.1|23502.4|23490.4|23498.7|23486.7|1
1769097290000|2026-01-22 15:54:50|23500|23488|23490.1|23478.1|23500|23488|23490.1|23478.1|9
1769097300000|2026-01-22 15:55:00|23491.3|23479.3|23495.1|23483.1|23495.1|23483.1|23491.3|23479.3|2
1769097310000|2026-01-22 15:55:10|23498.8|23486.8|23495|23483|23498.8|23486.8|23495|23483|1
1769097320000|2026-01-22 15:55:20|23493.8|23481.8|23493.8|23481.8|23495.1|23483.1|23493.8|23481.8|1
1769097330000|2026-01-22 15:55:30|23497.6|23485.6|23498.7|23486.7|23498.7|23486.7|23497.6|23485.6|1
1769097340000|2026-01-22 15:55:40|23498.8|23486.8|23494|23482|23498.8|23486.8|23493.8|23481.8|1
1769097350000|2026-01-22 15:55:50|23493.8|23481.8|23492.6|23480.6|23495.1|23483.1|23492.6|23480.6|3
1769097360000|2026-01-22 15:56:00|23492.7|23480.7|23492.6|23480.6|23492.7|23480.7|23492.6|23480.6|10
1769097370000|2026-01-22 15:56:10|23490.3|23478.3|23487.6|23475.6|23490.3|23478.3|23487.6|23475.6|5
1769097390000|2026-01-22 15:56:30|23485.1|23473.1|23485.2|23473.2|23485.2|23473.2|23484|23472|1
1769097400000|2026-01-22 15:56:40|23485.3|23473.3|23487.6|23475.6|23487.6|23475.6|23485.3|23473.3|0
1769097410000|2026-01-22 15:56:50|23486.5|23474.5|23487.6|23475.6|23487.6|23475.6|23486.5|23474.5|1
1769097420000|2026-01-22 15:57:00|23486.5|23474.5|23486.5|23474.5|23486.5|23474.5|23486.5|23474.5|0
1769097430000|2026-01-22 15:57:10|23485.2|23473.2|23486.5|23474.5|23486.6|23474.6|23485.2|23473.2|5
1769097440000|2026-01-22 15:57:20|23486.3|23474.3|23484|23472|23486.5|23474.5|23484|23472|0
1769097450000|2026-01-22 15:57:30|23482.7|23470.7|23483.8|23471.8|23485.1|23473.1|23476.5|23464.5|11
1769097460000|2026-01-22 15:57:40|23484|23472|23486.3|23474.3|23487.6|23475.6|23484|23472|0
1769097470000|2026-01-22 15:57:50|23486.5|23474.5|23492.6|23480.6|23492.6|23480.6|23486.5|23474.5|10
1769097480000|2026-01-22 15:58:00|23491.3|23479.3|23488.8|23476.8|23491.3|23479.3|23488.7|23476.7|2
1769097490000|2026-01-22 15:58:10|23486.5|23474.5|23486.3|23474.3|23486.5|23474.5|23486.2|23474.2|0
1769097500000|2026-01-22 15:58:20|23487.5|23475.5|23486.3|23474.3|23487.5|23475.5|23486.2|23474.2|9
1769097510000|2026-01-22 15:58:30|23486.2|23474.2|23481.5|23469.5|23487.6|23475.6|23481.3|23469.3|0
1769097520000|2026-01-22 15:58:40|23481.6|23469.6|23483.8|23471.8|23483.8|23471.8|23481.6|23469.6|0
1769097530000|2026-01-22 15:58:50|23483.7|23471.7|23481.3|23469.3|23483.7|23471.7|23480.1|23468.1|0
1769097540000|2026-01-22 15:59:00|23480.1|23468.1|23475.2|23463.2|23480.1|23468.1|23475.2|23463.2|2
1769097550000|2026-01-22 15:59:10|23476.3|23464.3|23476.5|23464.5|23476.5|23464.5|23475.2|23463.2|0
1769097560000|2026-01-22 15:59:20|23477.6|23465.6|23477.6|23465.6|23477.6|23465.6|23477.6|23465.6|0
1769097570000|2026-01-22 15:59:30|23476.5|23464.5|23475.2|23463.2|23476.5|23464.5|23475.2|23463.2|0
1769097580000|2026-01-22 15:59:40|23474.2|23462.2|23474.2|23462.2|23475.3|23463.3|23474.2|23462.2|3
1769097590000|2026-01-22 15:59:50|23472.9|23460.9|23474.2|23462.2|23474.2|23462.2|23472.9|23460.9|0
1769097600000|2026-01-22 16:00:00|23474.1|23462.1|23475.1|23463.1|23475.1|23463.1|23472.6|23460.6|6
1769097610000|2026-01-22 16:00:10|23478.5|23466.5|23481.2|23469.2|23482.6|23470.6|23478.5|23466.5|0
1769097620000|2026-01-22 16:00:20|23480.1|23468.1|23481.4|23469.4|23481.4|23469.4|23480.1|23468.1|0
1769097630000|2026-01-22 16:00:30|23484.9|23472.9|23478.7|23466.7|23484.9|23472.9|23478.7|23466.7|7
1769097640000|2026-01-22 16:00:40|23478.6|23466.6|23478.7|23466.7|23479.9|23467.9|23478.6|23466.6|9
1769097650000|2026-01-22 16:00:50|23478.6|23466.6|23480|23468|23480|23468|23478.6|23466.6|0
1769097660000|2026-01-22 16:01:00|23481.2|23469.2|23481.2|23469.2|23481.2|23469.2|23481.2|23469.2|0
1769097680000|2026-01-22 16:01:20|23482.4|23470.4|23481.2|23469.2|23482.4|23470.4|23481.2|23469.2|1
1769097690000|2026-01-22 16:01:30|23483.5|23471.5|23483.5|23471.5|23483.5|23471.5|23483.5|23471.5|0
1769097700000|2026-01-22 16:01:40|23482.4|23470.4|23487.4|23475.4|23487.4|23475.4|23482.4|23470.4|2
1769097710000|2026-01-22 16:01:50|23487.5|23475.5|23487.5|23475.5|23487.5|23475.5|23487.5|23475.5|0
1769097720000|2026-01-22 16:02:00|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|23487.4|23475.4|0
1769097740000|2026-01-22 16:02:20|23486|23474|23488.7|23476.7|23488.7|23476.7|23486|23474|6
1769097750000|2026-01-22 16:02:30|23489.9|23477.9|23488.6|23476.6|23489.9|23477.9|23488.6|23476.6|0
1769097770000|2026-01-22 16:02:50|23488.4|23476.4|23488.6|23476.6|23488.7|23476.7|23488.4|23476.4|0
1769097780000|2026-01-22 16:03:00|23488.7|23476.7|23488.5|23476.5|23488.7|23476.7|23488.5|23476.5|18
1769097790000|2026-01-22 16:03:10|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|0
1769097810000|2026-01-22 16:03:30|23488.7|23476.7|23488.7|23476.7|23488.7|23476.7|23488.5|23476.5|0
1769097820000|2026-01-22 16:03:40|23488.6|23476.6|23488.6|23476.6|23488.6|23476.6|23488.4|23476.4|1
1769097840000|2026-01-22 16:04:00|23488.7|23476.7|23487.4|23475.4|23488.7|23476.7|23487.4|23475.4|0
1769097850000|2026-01-22 16:04:10|23487.5|23475.5|23487.4|23475.4|23487.5|23475.5|23487.4|23475.4|3
1769097890000|2026-01-22 16:04:50|23486.2|23474.2|23487.5|23475.5|23487.5|23475.5|23486.2|23474.2|0
1769097900000|2026-01-22 16:05:00|23486.4|23474.4|23481.2|23469.2|23486.4|23474.4|23481.2|23469.2|7
1769097910000|2026-01-22 16:05:10|23480|23468|23481.2|23469.2|23481.2|23469.2|23478.7|23466.7|2
1769097940000|2026-01-22 16:05:40|23482.4|23470.4|23477.5|23465.5|23482.4|23470.4|23477.5|23465.5|2
1769097950000|2026-01-22 16:05:50|||||||||11
1769097960000|2026-01-22 16:06:00|23478.8|23466.8|23480|23468|23480|23468|23478.8|23466.8|3
1769097980000|2026-01-22 16:06:20|23479.9|23467.9|23477.5|23465.5|23479.9|23467.9|23477.5|23465.5|0
1769097990000|2026-01-22 16:06:30|23475.2|23463.2|23476.5|23464.5|23476.5|23464.5|23473.1|23461.1|10
1769098000000|2026-01-22 16:06:40|23475.2|23463.2|23475.2|23463.2|23475.2|23463.2|23475.2|23463.2|1
1769098010000|2026-01-22 16:06:50|23476.5|23464.5|23475.2|23463.2|23476.5|23464.5|23475.2|23463.2|0
1769098020000|2026-01-22 16:07:00|23473|23461|23451.5|23439.5|23473|23461|23451.5|23439.5|17
1769098030000|2026-01-22 16:07:10|23453.8|23441.8|23451.5|23439.5|23454|23442|23450.2|23438.2|4
1769098040000|2026-01-22 16:07:20|23451.6|23439.6|23459.2|23447.2|23459.2|23447.2|23451.6|23439.6|4
1769098050000|2026-01-22 16:07:30|23461.5|23449.5|23461.6|23449.6|23461.7|23449.7|23461.5|23449.5|0
1769098060000|2026-01-22 16:07:40|23458.2|23446.2|23464|23452|23464|23452|23457.8|23445.8|2
1769098070000|2026-01-22 16:07:50|23464.1|23452.1|23464|23452|23464.1|23452.1|23464|23452|0
1769098080000|2026-01-22 16:08:00|23462.6|23450.6|23461.5|23449.5|23462.6|23450.6|23461.5|23449.5|1
1769098090000|2026-01-22 16:08:10|23464|23452|23464.1|23452.1|23467.7|23455.7|23464|23452|4
1769098100000|2026-01-22 16:08:20|23462.7|23450.7|23459.1|23447.1|23462.7|23450.7|23459.1|23447.1|7
1769098110000|2026-01-22 16:08:30|23459.2|23447.2|23459.2|23447.2|23459.2|23447.2|23459.2|23447.2|0
1769098120000|2026-01-22 16:08:40|23461.7|23449.7|23461.6|23449.6|23462.9|23450.9|23461.6|23449.6|0
1769098130000|2026-01-22 16:08:50|23461.7|23449.7|23463|23451|23463|23451|23461.6|23449.6|0
1769098140000|2026-01-22 16:09:00|23461.7|23449.7|23460.5|23448.5|23464.1|23452.1|23457.9|23445.9|21
1769098150000|2026-01-22 16:09:10|23459.2|23447.2|23459.2|23447.2|23459.2|23447.2|23459.2|23447.2|0
1769098160000|2026-01-22 16:09:20|23459.1|23447.1|23459.1|23447.1|23459.1|23447.1|23459.1|23447.1|0
1769098170000|2026-01-22 16:09:30|23459.2|23447.2|23462.9|23450.9|23463|23451|23459.2|23447.2|0
1769098180000|2026-01-22 16:09:40|23461.7|23449.7|23462.9|23450.9|23462.9|23450.9|23460.6|23448.6|0
1769098190000|2026-01-22 16:09:50|23461.7|23449.7|23461.7|23449.7|23461.7|23449.7|23461.7|23449.7|0
1769098200000|2026-01-22 16:10:00|23464.2|23452.2|23465.4|23453.4|23465.5|23453.5|23464.2|23452.2|2
1769098210000|2026-01-22 16:10:10|23466.5|23454.5|23469.1|23457.1|23469.1|23457.1|23466.5|23454.5|12
1769098220000|2026-01-22 16:10:20|23469.2|23457.2|23471.6|23459.6|23471.7|23459.7|23469.2|23457.2|4
1769098230000|2026-01-22 16:10:30|23471.7|23459.7|23479|23467|23479|23467|23471.7|23459.7|1
1769098240000|2026-01-22 16:10:40|23480.1|23468.1|23479|23467|23480.1|23468.1|23479|23467|1
1769098260000|2026-01-22 16:11:00|23478.9|23466.9|23474|23462|23478.9|23466.9|23474|23462|1
1769098270000|2026-01-22 16:11:10|23473.9|23461.9|23471.5|23459.5|23473.9|23461.9|23471.5|23459.5|9
1769098280000|2026-01-22 16:11:20|23469.1|23457.1|23474|23462|23475.2|23463.2|23469.1|23457.1|7
1769098290000|2026-01-22 16:11:30|23474.1|23462.1|23471.6|23459.6|23474.1|23462.1|23470.4|23458.4|0
1769098300000|2026-01-22 16:11:40|23469.1|23457.1|23469.1|23457.1|23469.1|23457.1|23469.1|23457.1|0
1769098310000|2026-01-22 16:11:50|23474|23462|23476.5|23464.5|23476.5|23464.5|23474|23462|0
1769098320000|2026-01-22 16:12:00|23477.6|23465.6|23471.5|23459.5|23477.6|23465.6|23469|23457|3
1769098330000|2026-01-22 16:12:10|23471.4|23459.4|23474.2|23462.2|23474.2|23462.2|23471.4|23459.4|0
1769098340000|2026-01-22 16:12:20|23474.1|23462.1|23472.7|23460.7|23474.1|23462.1|23472.7|23460.7|0
1769098350000|2026-01-22 16:12:30|23471.6|23459.6|23469.1|23457.1|23471.6|23459.6|23469.1|23457.1|3
1769098360000|2026-01-22 16:12:40|23469|23457|23469.1|23457.1|23470.4|23458.4|23469|23457|0
1769098370000|2026-01-22 16:12:50|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|0
1769098380000|2026-01-22 16:13:00|23469.1|23457.1|23469.2|23457.2|23469.2|23457.2|23469|23457|0
1769098390000|2026-01-22 16:13:10|23469.1|23457.1|23470.4|23458.4|23470.5|23458.5|23468|23456|2
1769098400000|2026-01-22 16:13:20|23470.2|23458.2|23467.7|23455.7|23470.2|23458.2|23467.7|23455.7|0
1769098420000|2026-01-22 16:13:40|||||||||8
1769098430000|2026-01-22 16:13:50|23467.8|23455.8|23467.9|23455.9|23467.9|23455.9|23467.8|23455.8|0
1769098450000|2026-01-22 16:14:10|23465.6|23453.6|23467.9|23455.9|23467.9|23455.9|23465.6|23453.6|1
1769098460000|2026-01-22 16:14:20|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|0
1769098470000|2026-01-22 16:14:30|23465.4|23453.4|23465.4|23453.4|23465.4|23453.4|23465.4|23453.4|1
1769098480000|2026-01-22 16:14:40|23465.3|23453.3|23464.1|23452.1|23465.3|23453.3|23461.7|23449.7|0
1769098490000|2026-01-22 16:14:50|23464.2|23452.2|23466.7|23454.7|23466.7|23454.7|23464.2|23452.2|1
1769098500000|2026-01-22 16:15:00|23469.2|23457.2|23470.4|23458.4|23470.4|23458.4|23469.1|23457.1|2
1769098510000|2026-01-22 16:15:10|23469.1|23457.1|23471.7|23459.7|23471.7|23459.7|23469.1|23457.1|0
1769098520000|2026-01-22 16:15:20|23472.9|23460.9|23476.4|23464.4|23479|23467|23471.5|23459.5|12
1769098530000|2026-01-22 16:15:30|23478.7|23466.7|23474|23462|23478.9|23466.9|23473.9|23461.9|9
1769098540000|2026-01-22 16:15:40|23471.7|23459.7|23471.5|23459.5|23471.7|23459.7|23471.5|23459.5|2
1769098550000|2026-01-22 16:15:50|23471.4|23459.4|23469|23457|23471.5|23459.5|23469|23457|2
1769098560000|2026-01-22 16:16:00|23468.9|23456.9|23466.5|23454.5|23470.1|23458.1|23466.4|23454.4|0
1769098570000|2026-01-22 16:16:10|23468.8|23456.8|23471.5|23459.5|23471.5|23459.5|23468.8|23456.8|2
1769098580000|2026-01-22 16:16:20|23472.6|23460.6|23471.5|23459.5|23472.8|23460.8|23471.5|23459.5|0
1769098590000|2026-01-22 16:16:30|23471.3|23459.3|23471.3|23459.3|23471.3|23459.3|23471.3|23459.3|17
1769098600000|2026-01-22 16:16:40|23471.2|23459.2|23457.6|23445.6|23471.2|23459.2|23457.6|23445.6|16
1769098610000|2026-01-22 16:16:50|23457.5|23445.5|23459|23447|23459|23447|23457.5|23445.5|10
1769098620000|2026-01-22 16:17:00|23459.1|23447.1|23466.5|23454.5|23466.5|23454.5|23459.1|23447.1|1
1769098630000|2026-01-22 16:17:10|23466.4|23454.4|23466.5|23454.5|23466.5|23454.5|23465.3|23453.3|0
1769098640000|2026-01-22 16:17:20|23465.1|23453.1|23468.9|23456.9|23468.9|23456.9|23465.1|23453.1|2
1769098650000|2026-01-22 16:17:30|23467.8|23455.8|23468.8|23456.8|23468.9|23456.9|23466.5|23454.5|0
1769098660000|2026-01-22 16:17:40|23468.7|23456.7|23466.3|23454.3|23468.7|23456.7|23466.3|23454.3|8
1769098680000|2026-01-22 16:18:00|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|12
1769098690000|2026-01-22 16:18:10|23463.6|23451.6|23463.6|23451.6|23463.6|23451.6|23463.6|23451.6|1
1769098700000|2026-01-22 16:18:20|23465.8|23453.8|23468.4|23456.4|23468.4|23456.4|23465.8|23453.8|10
1769098710000|2026-01-22 16:18:30|23467.1|23455.1|23467.2|23455.2|23467.2|23455.2|23467.1|23455.1|10
1769098720000|2026-01-22 16:18:40|23462.2|23450.2|23461.1|23449.1|23462.2|23450.2|23461.1|23449.1|2
1769098730000|2026-01-22 16:18:50|23460.9|23448.9|23462.1|23450.1|23462.1|23450.1|23459.8|23447.8|2
1769098740000|2026-01-22 16:19:00|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|23460.9|23448.9|0
1769098770000|2026-01-22 16:19:30|23462.1|23450.1|23463.4|23451.4|23463.4|23451.4|23462.1|23450.1|4
1769098780000|2026-01-22 16:19:40|||||||||5
1769098790000|2026-01-22 16:19:50|23464.6|23452.6|23464.8|23452.8|23464.8|23452.8|23464.6|23452.6|1
1769098800000|2026-01-22 16:20:00|23467.1|23455.1|23463.6|23451.6|23467.1|23455.1|23463.6|23451.6|2
1769098820000|2026-01-22 16:20:20|23467|23455|23467.2|23455.2|23467.3|23455.3|23467|23455|10
1769098830000|2026-01-22 16:20:30|23466.1|23454.1|23465.9|23453.9|23466.1|23454.1|23465.9|23453.9|8
1769098840000|2026-01-22 16:20:40|23466.1|23454.1|23466.1|23454.1|23466.1|23454.1|23466.1|23454.1|0
1769098850000|2026-01-22 16:20:50|23475.9|23463.9|23478.4|23466.4|23478.4|23466.4|23475.9|23463.9|1
1769098860000|2026-01-22 16:21:00|23478.3|23466.3|23478.3|23466.3|23478.3|23466.3|23478.3|23466.3|2
1769098870000|2026-01-22 16:21:10|23477.2|23465.2|23475.8|23463.8|23478.3|23466.3|23475.8|23463.8|4
1769098880000|2026-01-22 16:21:20|||||||||1
1769098890000|2026-01-22 16:21:30|23475.7|23463.7|23474.6|23462.6|23475.7|23463.7|23472.1|23460.1|2
1769098900000|2026-01-22 16:21:40|23472.2|23460.2|23465.9|23453.9|23472.2|23460.2|23465.9|23453.9|2
1769098910000|2026-01-22 16:21:50|23465.8|23453.8|23465.8|23453.8|23465.8|23453.8|23465.8|23453.8|38
1769098920000|2026-01-22 16:22:00|23463.6|23451.6|23463.4|23451.4|23463.6|23451.6|23463.4|23451.4|3
1769098930000|2026-01-22 16:22:10|23464.6|23452.6|23464.6|23452.6|23464.6|23452.6|23462.1|23450.1|2
1769098950000|2026-01-22 16:22:30|23463.4|23451.4|23463.6|23451.6|23464.7|23452.7|23463.4|23451.4|1
1769098960000|2026-01-22 16:22:40|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|23464.7|23452.7|8
1769098970000|2026-01-22 16:22:50|23467|23455|23468.6|23456.6|23469.7|23457.7|23467|23455|9
1769098980000|2026-01-22 16:23:00|23467.3|23455.3|23469.8|23457.8|23469.8|23457.8|23467.3|23455.3|1
1769098990000|2026-01-22 16:23:10|23468.6|23456.6|23473.5|23461.5|23473.5|23461.5|23468.6|23456.6|1
1769099000000|2026-01-22 16:23:20|23473.6|23461.6|23472.2|23460.2|23474.7|23462.7|23472.2|23460.2|0
1769099010000|2026-01-22 16:23:30|23473.3|23461.3|23473.3|23461.3|23473.3|23461.3|23473.3|23461.3|0
1769099020000|2026-01-22 16:23:40|23473.5|23461.5|23473.3|23461.3|23474.6|23462.6|23473.3|23461.3|0
1769099030000|2026-01-22 16:23:50|23474.6|23462.6|23474.5|23462.5|23474.6|23462.6|23474.5|23462.5|0
1769099040000|2026-01-22 16:24:00|23473.3|23461.3|23475.7|23463.7|23475.7|23463.7|23473.3|23461.3|3
1769099050000|2026-01-22 16:24:10|23476|23464|23475.8|23463.8|23476|23464|23475.8|23463.8|1
1769099060000|2026-01-22 16:24:20|23475.7|23463.7|23475.7|23463.7|23475.7|23463.7|23475.7|23463.7|0
1769099070000|2026-01-22 16:24:30|23474.6|23462.6|23473.3|23461.3|23474.6|23462.6|23473.3|23461.3|0
1769099080000|2026-01-22 16:24:40|23474.5|23462.5|23475.6|23463.6|23475.6|23463.6|23474.5|23462.5|17
1769099090000|2026-01-22 16:24:50|23475.7|23463.7|23475.8|23463.8|23475.8|23463.8|23475.7|23463.7|1
1769099110000|2026-01-22 16:25:10|23477|23465|23475.8|23463.8|23477|23465|23475.8|23463.8|6
1769099120000|2026-01-22 16:25:20|23475.7|23463.7|23475.8|23463.8|23475.8|23463.8|23473.3|23461.3|0
1769099140000|2026-01-22 16:25:40|23476|23464|23477|23465|23477|23465|23476|23464|0
1769099150000|2026-01-22 16:25:50|23475.8|23463.8|23475.8|23463.8|23475.8|23463.8|23475.8|23463.8|0
1769099170000|2026-01-22 16:26:10|23470.8|23458.8|23468.3|23456.3|23470.8|23458.8|23468.3|23456.3|15
1769099180000|2026-01-22 16:26:20|23467.2|23455.2|23466|23454|23467.2|23455.2|23466|23454|0
1769099200000|2026-01-22 16:26:40|23467.1|23455.1|23467.1|23455.1|23467.1|23455.1|23467.1|23455.1|9
1769099210000|2026-01-22 16:26:50|||||||||1
1769099220000|2026-01-22 16:27:00|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|23463.3|23451.3|1
1769099240000|2026-01-22 16:27:20|23462.1|23450.1|23463.3|23451.3|23463.3|23451.3|23462.1|23450.1|5
1769099250000|2026-01-22 16:27:30|23462.1|23450.1|23463.3|23451.3|23464.6|23452.6|23462.1|23450.1|0
1769099280000|2026-01-22 16:28:00|23462.1|23450.1|23462.1|23450.1|23462.1|23450.1|23462.1|23450.1|1
1769099290000|2026-01-22 16:28:10|23458.3|23446.3|23457.1|23445.1|23458.3|23446.3|23457.1|23445.1|4
1769099300000|2026-01-22 16:28:20|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|6
1769099310000|2026-01-22 16:28:30|23458.5|23446.5|23458.4|23446.4|23458.5|23446.5|23458.4|23446.4|1
1769099320000|2026-01-22 16:28:40|23458.6|23446.6|23457.2|23445.2|23458.6|23446.6|23457.2|23445.2|2
1769099330000|2026-01-22 16:28:50|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|23458.4|23446.4|1
1769099340000|2026-01-22 16:29:00|23457.2|23445.2|23452.3|23440.3|23457.2|23445.2|23452.3|23440.3|15
1769099350000|2026-01-22 16:29:10|23454.7|23442.7|23454.7|23442.7|23454.7|23442.7|23454.7|23442.7|2
1769099360000|2026-01-22 16:29:20|23452.4|23440.4|23439.8|23427.8|23452.4|23440.4|23437.3|23425.3|27
1769099370000|2026-01-22 16:29:30|23437.3|23425.3|23437.3|23425.3|23437.3|23425.3|23437.3|23425.3|3
1769099380000|2026-01-22 16:29:40|23431.2|23419.2|23433.7|23421.7|23434.9|23422.9|23431.2|23419.2|2
1769099390000|2026-01-22 16:29:50|23433.8|23421.8|23436.3|23424.3|23437.4|23425.4|23433.8|23421.8|11
1769099400000|2026-01-22 16:30:00|23436.2|23424.2|23438.8|23426.8|23443.8|23431.8|23436.2|23424.2|9
1769099410000|2026-01-22 16:30:10|23439.9|23427.9|23438.8|23426.8|23439.9|23427.9|23438.8|23426.8|13
1769099420000|2026-01-22 16:30:20|23438.7|23426.7|23438.7|23426.7|23438.7|23426.7|23438.7|23426.7|1
1769099430000|2026-01-22 16:30:30|23437.6|23425.6|23438.7|23426.7|23438.7|23426.7|23437.6|23425.6|0
1769099440000|2026-01-22 16:30:40|23438.5|23426.5|23441.2|23429.2|23441.3|23429.3|23436|23424|2
1769099450000|2026-01-22 16:30:50|23441.3|23429.3|23442.2|23430.2|23442.2|23430.2|23441.1|23429.1|1
1769099460000|2026-01-22 16:31:00|23442.3|23430.3|23446.1|23434.1|23447.2|23435.2|23442.3|23430.3|3
1769099470000|2026-01-22 16:31:10|23448.4|23436.4|23448.6|23436.6|23448.6|23436.6|23448.4|23436.4|0
1769099480000|2026-01-22 16:31:20|23448.5|23436.5|23444.8|23432.8|23448.5|23436.5|23444.8|23432.8|0
1769099490000|2026-01-22 16:31:30|23446|23434|23447.3|23435.3|23447.3|23435.3|23446|23434|2
1769099500000|2026-01-22 16:31:40|23446|23434|23446.1|23434.1|23446.1|23434.1|23446|23434|2
1769099510000|2026-01-22 16:31:50|||||||||18
1769099520000|2026-01-22 16:32:00|23447.2|23435.2|23447.2|23435.2|23448.4|23436.4|23447.2|23435.2|0
1769099530000|2026-01-22 16:32:10|23447.3|23435.3|23452.2|23440.2|23452.2|23440.2|23447.3|23435.3|1
1769099540000|2026-01-22 16:32:20|23454.5|23442.5|23454.7|23442.7|23454.7|23442.7|23454.5|23442.5|1
1769099550000|2026-01-22 16:32:30|23457|23445|23455.6|23443.6|23457|23445|23455.6|23443.6|0
1769099560000|2026-01-22 16:32:40|23453.2|23441.2|23453.2|23441.2|23455.5|23443.5|23453.2|23441.2|1
1769099570000|2026-01-22 16:32:50|23453.4|23441.4|23458.1|23446.1|23458.1|23446.1|23453.4|23441.4|0
1769099580000|2026-01-22 16:33:00|23457|23445|23457|23445|23457|23445|23455.9|23443.9|0
1769099600000|2026-01-22 16:33:20|23456.9|23444.9|23455.7|23443.7|23456.9|23444.9|23455.7|23443.7|0
1769099610000|2026-01-22 16:33:30|23457|23445|23457|23445|23457|23445|23457|23445|3
1769099620000|2026-01-22 16:33:40|23454.7|23442.7|23452.1|23440.1|23454.7|23442.7|23452.1|23440.1|4
1769099630000|2026-01-22 16:33:50|23450.7|23438.7|23448.3|23436.3|23450.9|23438.9|23448.3|23436.3|11
1769099640000|2026-01-22 16:34:00|23447.1|23435.1|23447.1|23435.1|23447.1|23435.1|23447.1|23435.1|0
1769099660000|2026-01-22 16:34:20|23448.1|23436.1|23445.9|23433.9|23448.1|23436.1|23445.9|23433.9|1
1769099670000|2026-01-22 16:34:30|23447.1|23435.1|23450.6|23438.6|23450.6|23438.6|23447.1|23435.1|1
1769099680000|2026-01-22 16:34:40|23449.5|23437.5|23448.4|23436.4|23449.5|23437.5|23448.4|23436.4|2
1769099690000|2026-01-22 16:34:50|23450.9|23438.9|23449.6|23437.6|23450.9|23438.9|23449.6|23437.6|0
1769099700000|2026-01-22 16:35:00|23449.5|23437.5|23449.5|23437.5|23449.5|23437.5|23448.4|23436.4|0
1769099720000|2026-01-22 16:35:20|23449.4|23437.4|23449.5|23437.5|23449.5|23437.5|23449.4|23437.4|6
1769099740000|2026-01-22 16:35:40|||||||||3
1769099750000|2026-01-22 16:35:50|23452|23440|23454.5|23442.5|23454.5|23442.5|23452|23440|6
1769099760000|2026-01-22 16:36:00|23455.6|23443.6|23457|23445|23457|23445|23455.6|23443.6|2
1769099770000|2026-01-22 16:36:10|23457.1|23445.1|23461.9|23449.9|23461.9|23449.9|23457.1|23445.1|1
1769099780000|2026-01-22 16:36:20|23462.1|23450.1|23463.1|23451.1|23463.3|23451.3|23462.1|23450.1|3
1769099790000|2026-01-22 16:36:30|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|9
1769099800000|2026-01-22 16:36:40|23463.1|23451.1|23468.1|23456.1|23468.1|23456.1|23463.1|23451.1|3
1769099810000|2026-01-22 16:36:50|23468.3|23456.3|23468.1|23456.1|23468.3|23456.3|23468.1|23456.1|1
1769099820000|2026-01-22 16:37:00|23467|23455|23462|23450|23467|23455|23462|23450|0
1769099830000|2026-01-22 16:37:10|23460.9|23448.9|23460.6|23448.6|23460.9|23448.9|23460.6|23448.6|0
1769099840000|2026-01-22 16:37:20|23461.8|23449.8|23460.6|23448.6|23461.8|23449.8|23458.4|23446.4|0
1769099850000|2026-01-22 16:37:30|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|23463.1|23451.1|5
1769099860000|2026-01-22 16:37:40|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|1
1769099870000|2026-01-22 16:37:50|23459.6|23447.6|23463.1|23451.1|23463.1|23451.1|23459.6|23447.6|0
1769099880000|2026-01-22 16:38:00|23460.9|23448.9|23458.3|23446.3|23460.9|23448.9|23458.3|23446.3|5
1769099890000|2026-01-22 16:38:10|23458.1|23446.1|23454.5|23442.5|23458.1|23446.1|23454.5|23442.5|1
1769099900000|2026-01-22 16:38:20|23457|23445|23453.4|23441.4|23457|23445|23453.4|23441.4|0
1769099910000|2026-01-22 16:38:30|23457.1|23445.1|23460.9|23448.9|23460.9|23448.9|23457.1|23445.1|10
1769099930000|2026-01-22 16:38:50|23460.8|23448.8|23458.4|23446.4|23460.8|23448.8|23457.1|23445.1|4
1769099940000|2026-01-22 16:39:00|23457.1|23445.1|23457|23445|23457.1|23445.1|23457|23445|0
1769099950000|2026-01-22 16:39:10|23455.9|23443.9|23455.8|23443.8|23455.9|23443.9|23455.8|23443.8|0
1769099960000|2026-01-22 16:39:20|23455.6|23443.6|23453.4|23441.4|23455.9|23443.9|23453.4|23441.4|0
1769099980000|2026-01-22 16:39:40|23454.5|23442.5|23454.5|23442.5|23454.6|23442.6|23454.5|23442.5|1
1769100000000|2026-01-22 16:40:00|23455.8|23443.8|23460.7|23448.7|23460.7|23448.7|23455.8|23443.8|9
1769100010000|2026-01-22 16:40:10|23459.4|23447.4|23458.2|23446.2|23459.4|23447.4|23458.2|23446.2|10
1769100020000|2026-01-22 16:40:20|23458.3|23446.3|23458.2|23446.2|23459.4|23447.4|23458.2|23446.2|0
1769100030000|2026-01-22 16:40:30|23459.4|23447.4|23460.7|23448.7|23460.7|23448.7|23458.2|23446.2|4
1769100040000|2026-01-22 16:40:40|||||||||2
1769100050000|2026-01-22 16:40:50|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|0
1769100060000|2026-01-22 16:41:00|23461.8|23449.8|23463.2|23451.2|23463.3|23451.3|23460.7|23448.7|22
1769100070000|2026-01-22 16:41:10|23463.3|23451.3|23463.4|23451.4|23463.4|23451.4|23463.2|23451.2|0
1769100080000|2026-01-22 16:41:20|23463.3|23451.3|23463.2|23451.2|23463.3|23451.3|23463.2|23451.2|0
1769100090000|2026-01-22 16:41:30|23463.3|23451.3|23460.8|23448.8|23464.5|23452.5|23460.8|23448.8|1
1769100110000|2026-01-22 16:41:50|23460.7|23448.7|23452.1|23440.1|23460.7|23448.7|23452.1|23440.1|4
1769100120000|2026-01-22 16:42:00|23448.4|23436.4|23445.9|23433.9|23448.4|23436.4|23445.9|23433.9|1
1769100130000|2026-01-22 16:42:10|23444.8|23432.8|23440.9|23428.9|23444.8|23432.8|23440.9|23428.9|3
1769100140000|2026-01-22 16:42:20|23441.1|23429.1|23440.9|23428.9|23441.1|23429.1|23440.9|23428.9|28
1769100150000|2026-01-22 16:42:30|23445.5|23433.5|23445.9|23433.9|23445.9|23433.9|23445.5|23433.5|0
1769100170000|2026-01-22 16:42:50|23445.7|23433.7|23445.8|23433.8|23445.8|23433.8|23445.7|23433.7|0
1769100180000|2026-01-22 16:43:00|23445.9|23433.9|23443.4|23431.4|23445.9|23433.9|23443.4|23431.4|0
1769100200000|2026-01-22 16:43:20|23444.5|23432.5|23443.4|23431.4|23444.5|23432.5|23443.4|23431.4|0
1769100210000|2026-01-22 16:43:30|23443.5|23431.5|23447.1|23435.1|23447.1|23435.1|23443.5|23431.5|2
1769100220000|2026-01-22 16:43:40|23447|23435|23445.9|23433.9|23447|23435|23445.8|23433.8|1
1769100230000|2026-01-22 16:43:50|23446.9|23434.9|23447|23435|23447|23435|23445.8|23433.8|2
1769100240000|2026-01-22 16:44:00|23448.4|23436.4|23452|23440|23452|23440|23448.3|23436.3|0
1769100250000|2026-01-22 16:44:10|23452.1|23440.1|23453.3|23441.3|23454.5|23442.5|23452|23440|0
1769100260000|2026-01-22 16:44:20|23453.4|23441.4|23453.3|23441.3|23453.4|23441.4|23453.3|23441.3|0
1769100270000|2026-01-22 16:44:30|23454.4|23442.4|23455.7|23443.7|23455.7|23443.7|23454.4|23442.4|5
1769100280000|2026-01-22 16:44:40|||||||||1
1769100290000|2026-01-22 16:44:50|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|0
1769100300000|2026-01-22 16:45:00|23455.7|23443.7|23460.7|23448.7|23460.7|23448.7|23455.7|23443.7|1
1769100310000|2026-01-22 16:45:10|23459.3|23447.3|23458.2|23446.2|23459.3|23447.3|23458.2|23446.2|6
1769100320000|2026-01-22 16:45:20|23456.9|23444.9|23458.2|23446.2|23458.2|23446.2|23456.9|23444.9|0
1769100330000|2026-01-22 16:45:30|23457|23445|23454.5|23442.5|23457|23445|23453.2|23441.2|8
1769100340000|2026-01-22 16:45:40|23453.3|23441.3|23453.2|23441.2|23454.4|23442.4|23453.2|23441.2|0
1769100350000|2026-01-22 16:45:50|23453.3|23441.3|23450.9|23438.9|23453.3|23441.3|23450.9|23438.9|0
1769100380000|2026-01-22 16:46:20|23450.8|23438.8|23448.4|23436.4|23450.8|23438.8|23448.4|23436.4|2
1769100390000|2026-01-22 16:46:30|23447.1|23435.1|23445.9|23433.9|23447.1|23435.1|23442.3|23430.3|2
1769100400000|2026-01-22 16:46:40|23444.8|23432.8|23444.6|23432.6|23445.9|23433.9|23443.4|23431.4|3
1769100410000|2026-01-22 16:46:50|23445.9|23433.9|23449.5|23437.5|23449.5|23437.5|23445.9|23433.9|2
1769100420000|2026-01-22 16:47:00|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|23448.4|23436.4|0
1769100430000|2026-01-22 16:47:10|23448.3|23436.3|23448.3|23436.3|23448.4|23436.4|23448.3|23436.3|0
1769100440000|2026-01-22 16:47:20|23445.9|23433.9|23445.9|23433.9|23445.9|23433.9|23445.9|23433.9|0
1769100450000|2026-01-22 16:47:30|23445.8|23433.8|23443.4|23431.4|23445.8|23433.8|23443.4|23431.4|0
1769100460000|2026-01-22 16:47:40|23443.3|23431.3|23443.3|23431.3|23443.4|23431.4|23443.2|23431.2|12
1769100470000|2026-01-22 16:47:50|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|0
1769100480000|2026-01-22 16:48:00|23443.2|23431.2|23441|23429|23443.2|23431.2|23440.9|23428.9|1
1769100490000|2026-01-22 16:48:10|23440.9|23428.9|23440.9|23428.9|23442|23430|23440.9|23428.9|10
1769100500000|2026-01-22 16:48:20|23440.8|23428.8|23440.9|23428.9|23440.9|23428.9|23440.8|23428.8|1
1769100540000|2026-01-22 16:49:00|23441|23429|23441|23429|23441|23429|23441|23429|5
1769100550000|2026-01-22 16:49:10|23441.1|23429.1|23443.4|23431.4|23443.4|23431.4|23441.1|23429.1|3
1769100560000|2026-01-22 16:49:20|23448.6|23436.6|23446.1|23434.1|23451.1|23439.1|23446.1|23434.1|7
1769100570000|2026-01-22 16:49:30|23447.3|23435.3|23446.1|23434.1|23448.6|23436.6|23446.1|23434.1|0
1769100580000|2026-01-22 16:49:40|23447.4|23435.4|23447.4|23435.4|23447.4|23435.4|23447.4|23435.4|0
1769100590000|2026-01-22 16:49:50|23443.7|23431.7|23443.6|23431.6|23443.7|23431.7|23443.6|23431.6|9
1769100600000|2026-01-22 16:50:00|23443.5|23431.5|23441.1|23429.1|23443.5|23431.5|23441.1|23429.1|3
1769100610000|2026-01-22 16:50:10|23442.4|23430.4|23442.4|23430.4|23442.4|23430.4|23442.4|23430.4|0
1769100620000|2026-01-22 16:50:20|23441.1|23429.1|23441.1|23429.1|23441.1|23429.1|23439.9|23427.9|5
1769100630000|2026-01-22 16:50:30|23442.4|23430.4|23443.6|23431.6|23443.6|23431.6|23442.4|23430.4|1
1769100640000|2026-01-22 16:50:40|||||||||11
1769100670000|2026-01-22 16:51:10|||||||||8
1769100680000|2026-01-22 16:51:20|23440.9|23428.9|23438.6|23426.6|23440.9|23428.9|23438.6|23426.6|4
1769100690000|2026-01-22 16:51:30|23439.8|23427.8|23440.9|23428.9|23440.9|23428.9|23438.5|23426.5|7
1769100700000|2026-01-22 16:51:40|23441|23429|23441|23429|23441|23429|23441|23429|0
1769100710000|2026-01-22 16:51:50|23442.3|23430.3|23444.8|23432.8|23444.8|23432.8|23442.3|23430.3|3
1769100740000|2026-01-22 16:52:20|23443.6|23431.6|23443.6|23431.6|23443.6|23431.6|23443.6|23431.6|2
1769100780000|2026-01-22 16:53:00|23443.4|23431.4|23443.5|23431.5|23443.6|23431.6|23442.3|23430.3|1
1769100790000|2026-01-22 16:53:10|23443.6|23431.6|23440.9|23428.9|23443.6|23431.6|23440.9|23428.9|10
1769100800000|2026-01-22 16:53:20|23438.6|23426.6|23444.8|23432.8|23444.8|23432.8|23438.6|23426.6|6
1769100810000|2026-01-22 16:53:30|23444.7|23432.7|23444.8|23432.8|23444.8|23432.8|23444.7|23432.7|1
1769100820000|2026-01-22 16:53:40|23443.5|23431.5|23443.5|23431.5|23443.5|23431.5|23443.5|23431.5|0
1769100830000|2026-01-22 16:53:50|23443.6|23431.6|23443.5|23431.5|23447.4|23435.4|23443.5|23431.5|6
1769100840000|2026-01-22 16:54:00|23443.6|23431.6|23443.5|23431.5|23446|23434|23443.5|23431.5|2
1769100860000|2026-01-22 16:54:20|23441.1|23429.1|23441.1|23429.1|23443.5|23431.5|23441.1|23429.1|0
1769100870000|2026-01-22 16:54:30|23441|23429|23441|23429|23441|23429|23441|23429|0
1769100880000|2026-01-22 16:54:40|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|23440.9|23428.9|0
1769100890000|2026-01-22 16:54:50|23441|23429|23441.1|23429.1|23441.1|23429.1|23439.8|23427.8|1
1769100900000|2026-01-22 16:55:00|23440.9|23428.9|23441|23429|23441|23429|23440.9|23428.9|0
1769100910000|2026-01-22 16:55:10|23441.1|23429.1|23442.3|23430.3|23442.3|23430.3|23440.9|23428.9|0
1769100920000|2026-01-22 16:55:20|23447.1|23435.1|23445.9|23433.9|23447.2|23435.2|23445.8|23433.8|12
1769100930000|2026-01-22 16:55:30|23447.1|23435.1|23445.8|23433.8|23447.1|23435.1|23445.7|23433.7|0
1769100950000|2026-01-22 16:55:50|23446.9|23434.9|23445.8|23433.8|23447.1|23435.1|23445.8|23433.8|0
1769100960000|2026-01-22 16:56:00|23447.1|23435.1|23449.6|23437.6|23449.6|23437.6|23447.1|23435.1|0
1769100970000|2026-01-22 16:56:10|23449.3|23437.3|23445.9|23433.9|23449.3|23437.3|23445.9|23433.9|0
1769100980000|2026-01-22 16:56:20|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|1
1769101000000|2026-01-22 16:56:40|23444.6|23432.6|23444.6|23432.6|23444.6|23432.6|23443.4|23431.4|0
1769101010000|2026-01-22 16:56:50|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|23443.4|23431.4|0
1769101020000|2026-01-22 16:57:00|23443.3|23431.3|23441|23429|23443.3|23431.3|23441|23429|0
1769101050000|2026-01-22 16:57:30|23443.3|23431.3|23443.4|23431.4|23443.4|23431.4|23443.3|23431.3|3
1769101060000|2026-01-22 16:57:40|23443.5|23431.5|23444.8|23432.8|23444.8|23432.8|23443.5|23431.5|1
1769101070000|2026-01-22 16:57:50|23445.9|23433.9|23440.9|23428.9|23445.9|23433.9|23437.2|23425.2|3
1769101080000|2026-01-22 16:58:00|23443.3|23431.3|23443.4|23431.4|23443.4|23431.4|23443.3|23431.3|0
1769101090000|2026-01-22 16:58:10|23443.3|23431.3|23443.3|23431.3|23443.4|23431.4|23443.3|23431.3|3
1769101100000|2026-01-22 16:58:20|23443.4|23431.4|23440.9|23428.9|23443.4|23431.4|23440.9|23428.9|0
1769101110000|2026-01-22 16:58:30|23439.7|23427.7|23437.1|23425.1|23439.7|23427.7|23437.1|23425.1|3
1769101120000|2026-01-22 16:58:40|23432.2|23420.2|23423.5|23411.5|23432.2|23420.2|23421.2|23409.2|6
1769101130000|2026-01-22 16:58:50|23424.8|23412.8|23423.5|23411.5|23424.8|23412.8|23423.4|23411.4|1
1769101140000|2026-01-22 16:59:00|23423.4|23411.4|23421|23409|23423.5|23411.5|23421|23409|0
1769101150000|2026-01-22 16:59:10|23423.3|23411.3|23422.2|23410.2|23423.3|23411.3|23422.2|23410.2|2
1769101160000|2026-01-22 16:59:20|23423.3|23411.3|23423.4|23411.4|23423.4|23411.4|23423.3|23411.3|3
1769101170000|2026-01-22 16:59:30|23424.6|23412.6|23422.1|23410.1|23425.9|23413.9|23420.9|23408.9|21
1769101180000|2026-01-22 16:59:40|23420.9|23408.9|23423.3|23411.3|23423.3|23411.3|23420.9|23408.9|0
1769101190000|2026-01-22 16:59:50|23423.2|23411.2|23423.2|23411.2|23424.3|23412.3|23423.2|23411.2|2
1769101200000|2026-01-22 17:00:00|23423.3|23411.3|23423.2|23411.2|23423.3|23411.3|23423.2|23411.2|0
1769101210000|2026-01-22 17:00:10|||||||||17
1769101220000|2026-01-22 17:00:20|23425.6|23413.6|23425.6|23413.6|23425.6|23413.6|23425.6|23413.6|1
1769101230000|2026-01-22 17:00:30|23426.7|23414.7|23425.5|23413.5|23426.7|23414.7|23425.5|23413.5|6
1769101240000|2026-01-22 17:00:40|23424.3|23412.3|23425.6|23413.6|23425.6|23413.6|23424.3|23412.3|1
1769101250000|2026-01-22 17:00:50|23426.7|23414.7|23426.7|23414.7|23426.7|23414.7|23426.7|23414.7|3
1769101260000|2026-01-22 17:01:00|23433.1|23421.1|23434.3|23422.3|23434.3|23422.3|23433.1|23421.1|1
1769101270000|2026-01-22 17:01:10|23435.7|23423.7|23441.7|23429.7|23443|23431|23435.7|23423.7|6
1769101280000|2026-01-22 17:01:20|23441.8|23429.8|23443.1|23431.1|23444.3|23432.3|23441.8|23429.8|0
1769101290000|2026-01-22 17:01:30|23445.6|23433.6|23445.6|23433.6|23448.1|23436.1|23445.6|23433.6|5
1769101310000|2026-01-22 17:01:50|23446.8|23434.8|23453|23441|23453|23441|23446.8|23434.8|8
1769101330000|2026-01-22 17:02:10|23450.6|23438.6|23458|23446|23458|23446|23449.3|23437.3|7
1769101340000|2026-01-22 17:02:20|23455.6|23443.6|23450.7|23438.7|23455.6|23443.6|23450.7|23438.7|1
1769101370000|2026-01-22 17:02:50|23452|23440|23450.7|23438.7|23452|23440|23450.7|23438.7|0
1769101380000|2026-01-22 17:03:00|23449.3|23437.3|23446.8|23434.8|23449.3|23437.3|23445.7|23433.7|1
1769101390000|2026-01-22 17:03:10|23449.5|23437.5|23449.3|23437.3|23449.5|23437.5|23449.3|23437.3|0
1769101400000|2026-01-22 17:03:20|23450.5|23438.5|23450.6|23438.6|23450.7|23438.7|23450.5|23438.5|0
1769101410000|2026-01-22 17:03:30|||||||||4
1769101420000|2026-01-22 17:03:40|23450.5|23438.5|23448.1|23436.1|23450.6|23438.6|23448.1|23436.1|2
1769101430000|2026-01-22 17:03:50|23448.2|23436.2|23445.7|23433.7|23448.2|23436.2|23445.6|23433.6|0
1769101440000|2026-01-22 17:04:00|23445.6|23433.6|23444.4|23432.4|23445.6|23433.6|23444.2|23432.2|3
1769101450000|2026-01-22 17:04:10|23445.5|23433.5|23448|23436|23448|23436|23445.5|23433.5|2
1769101460000|2026-01-22 17:04:20|23445.7|23433.7|23449.4|23437.4|23449.4|23437.4|23445.7|23433.7|1
1769101470000|2026-01-22 17:04:30|23445.9|23433.9|23443.2|23431.2|23448.1|23436.1|23443.2|23431.2|2
1769101480000|2026-01-22 17:04:40|23443.1|23431.1|23440.7|23428.7|23443.2|23431.2|23440.7|23428.7|3
1769101500000|2026-01-22 17:05:00|23440.9|23428.9|23430.9|23418.9|23440.9|23428.9|23430.9|23418.9|16
1769101510000|2026-01-22 17:05:10|23430.7|23418.7|23428.4|23416.4|23430.7|23418.7|23428.4|23416.4|0
1769101530000|2026-01-22 17:05:30|23427.3|23415.3|23427.1|23415.1|23427.3|23415.3|23425.9|23413.9|2
1769101540000|2026-01-22 17:05:40|23425.9|23413.9|23422.2|23410.2|23425.9|23413.9|23422.2|23410.2|3
1769101550000|2026-01-22 17:05:50|23424.6|23412.6|23422.2|23410.2|23424.6|23412.6|23422.2|23410.2|0
1769101560000|2026-01-22 17:06:00|23424.7|23412.7|23430.9|23418.9|23430.9|23418.9|23424.7|23412.7|3
1769101570000|2026-01-22 17:06:10|23429.8|23417.8|23429.7|23417.7|23429.8|23417.8|23429.6|23417.6|0
1769101580000|2026-01-22 17:06:20|23428.4|23416.4|23428.4|23416.4|23429.6|23417.6|23428.4|23416.4|2
1769101590000|2026-01-22 17:06:30|23428.5|23416.5|23431|23419|23431|23419|23428.5|23416.5|0
1769101610000|2026-01-22 17:06:50|23433.3|23421.3|23433.3|23421.3|23433.5|23421.5|23433.2|23421.2|0
1769101620000|2026-01-22 17:07:00|23433.5|23421.5|23434.7|23422.7|23434.7|23422.7|23433.3|23421.3|1
1769101630000|2026-01-22 17:07:10|23434.8|23422.8|23438.5|23426.5|23438.5|23426.5|23434.8|23422.8|0
1769101640000|2026-01-22 17:07:20|23438.3|23426.3|23440.7|23428.7|23440.7|23428.7|23437.2|23425.2|0
1769101650000|2026-01-22 17:07:30|23440.8|23428.8|23441.9|23429.9|23442|23430|23440.8|23428.8|9
1769101670000|2026-01-22 17:07:50|23442|23430|23441.9|23429.9|23442|23430|23441.9|23429.9|9
1769101680000|2026-01-22 17:08:00|23442.1|23430.1|23448|23436|23448.1|23436.1|23442.1|23430.1|2
1769101690000|2026-01-22 17:08:10|23446.9|23434.9|23448.1|23436.1|23448.1|23436.1|23446.9|23434.9|1
1769101700000|2026-01-22 17:08:20|23448|23436|23443.2|23431.2|23448|23436|23443.2|23431.2|0
1769101710000|2026-01-22 17:08:30|23444.4|23432.4|23443.2|23431.2|23444.4|23432.4|23442|23430|0
1769101720000|2026-01-22 17:08:40|23444.4|23432.4|23448.2|23436.2|23448.2|23436.2|23444.4|23432.4|36
1769101730000|2026-01-22 17:08:50|23448.3|23436.3|23449.5|23437.5|23450.7|23438.7|23448.1|23436.1|7
1769101740000|2026-01-22 17:09:00|23450.6|23438.6|23450.7|23438.7|23450.8|23438.8|23449.5|23437.5|3
1769101750000|2026-01-22 17:09:10|23449.5|23437.5|23450.7|23438.7|23450.7|23438.7|23449.5|23437.5|2
1769101760000|2026-01-22 17:09:20|23450.8|23438.8|23450.7|23438.7|23450.8|23438.8|23450.7|23438.7|0
1769101770000|2026-01-22 17:09:30|23449.6|23437.6|23448.3|23436.3|23449.6|23437.6|23447.1|23435.1|0
1769101780000|2026-01-22 17:09:40|23450.6|23438.6|23452.1|23440.1|23452.1|23440.1|23450.6|23438.6|1
1769101790000|2026-01-22 17:09:50|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|23454.5|23442.5|2
1769101810000|2026-01-22 17:10:10|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|23453.3|23441.3|0
1769101820000|2026-01-22 17:10:20|23449.9|23437.9|23458.3|23446.3|23459.6|23447.6|23449.9|23437.9|4
1769101830000|2026-01-22 17:10:30|23458.5|23446.5|23460.8|23448.8|23460.8|23448.8|23458.5|23446.5|3
1769101840000|2026-01-22 17:10:40|23461|23449|23460.8|23448.8|23461|23449|23460.8|23448.8|1
1769101850000|2026-01-22 17:10:50|23458.2|23446.2|23458.2|23446.2|23458.2|23446.2|23458.2|23446.2|9
1769101860000|2026-01-22 17:11:00|23460.8|23448.8|23463.2|23451.2|23463.2|23451.2|23460.8|23448.8|12
1769101890000|2026-01-22 17:11:30|23460.7|23448.7|23458.2|23446.2|23460.8|23448.8|23457.1|23445.1|3
1769101900000|2026-01-22 17:11:40|23458|23446|23458.2|23446.2|23458.2|23446.2|23458|23446|0
1769101910000|2026-01-22 17:11:50|23458|23446|23455.7|23443.7|23458|23446|23455.7|23443.7|0
1769101920000|2026-01-22 17:12:00|23454.6|23442.6|23453.5|23441.5|23454.6|23442.6|23453.2|23441.2|1
1769101970000|2026-01-22 17:12:50|23453.4|23441.4|23450.9|23438.9|23453.4|23441.4|23450.9|23438.9|8
1769101980000|2026-01-22 17:13:00|23451|23439|23455.7|23443.7|23455.9|23443.9|23451|23439|1
1769102000000|2026-01-22 17:13:20|23455.6|23443.6|23455.7|23443.7|23455.7|23443.7|23455.6|23443.6|1
1769102010000|2026-01-22 17:13:30|||||||||1
1769102020000|2026-01-22 17:13:40|23455.5|23443.5|23455.7|23443.7|23455.7|23443.7|23455.5|23443.5|0
1769102040000|2026-01-22 17:14:00|23460.6|23448.6|23463.2|23451.2|23463.2|23451.2|23460.6|23448.6|2
1769102050000|2026-01-22 17:14:10|23463.1|23451.1|23463.2|23451.2|23463.2|23451.2|23463.1|23451.1|0
1769102060000|2026-01-22 17:14:20|23462.1|23450.1|23462.1|23450.1|23462.1|23450.1|23462.1|23450.1|0
1769102070000|2026-01-22 17:14:30|23463.2|23451.2|23463.2|23451.2|23463.2|23451.2|23463.2|23451.2|0
1769102080000|2026-01-22 17:14:40|23462|23450|23460.5|23448.5|23462|23450|23460.5|23448.5|0
1769102100000|2026-01-22 17:15:00|23460.6|23448.6|23458|23446|23460.7|23448.7|23458|23446|5
1769102110000|2026-01-22 17:15:10|||||||||1
1769102120000|2026-01-22 17:15:20|23455.5|23443.5|23454.4|23442.4|23455.5|23443.5|23453|23441|10
1769102130000|2026-01-22 17:15:30|23455.6|23443.6|23460.5|23448.5|23460.5|23448.5|23455.6|23443.6|0
1769102140000|2026-01-22 17:15:40|23459.4|23447.4|23459.4|23447.4|23459.4|23447.4|23459.2|23447.2|2
1769102150000|2026-01-22 17:15:50|23460.5|23448.5|23462.9|23450.9|23463|23451|23459.2|23447.2|0
1769102160000|2026-01-22 17:16:00|23464.2|23452.2|23462.9|23450.9|23464.3|23452.3|23461.7|23449.7|2
1769102170000|2026-01-22 17:16:10|23461.7|23449.7|23460.5|23448.5|23461.7|23449.7|23460.5|23448.5|0
1769102180000|2026-01-22 17:16:20|23460.4|23448.4|23460.4|23448.4|23460.5|23448.5|23460.4|23448.4|1
1769102200000|2026-01-22 17:16:40|23460.3|23448.3|23460.3|23448.3|23461.7|23449.7|23459.2|23447.2|1
1769102210000|2026-01-22 17:16:50|23460.4|23448.4|23460.3|23448.3|23460.4|23448.4|23460.3|23448.3|1
1769102220000|2026-01-22 17:17:00|23457.8|23445.8|23455.5|23443.5|23457.8|23445.8|23454.3|23442.3|0
1769102230000|2026-01-22 17:17:10|23461.2|23449.2|23462.8|23450.8|23462.8|23450.8|23460.4|23448.4|5
1769102240000|2026-01-22 17:17:20|23460.5|23448.5|23460.4|23448.4|23462.8|23450.8|23460.4|23448.4|0
1769102250000|2026-01-22 17:17:30|23460.3|23448.3|23460.4|23448.4|23460.4|23448.4|23460.3|23448.3|1
1769102260000|2026-01-22 17:17:40|23460.3|23448.3|23459.2|23447.2|23460.4|23448.4|23459.2|23447.2|16
1769102270000|2026-01-22 17:17:50|23459.3|23447.3|23459.3|23447.3|23459.3|23447.3|23459.3|23447.3|1
1769102290000|2026-01-22 17:18:10|23459.4|23447.4|23460.5|23448.5|23460.5|23448.5|23459.4|23447.4|0
1769102310000|2026-01-22 17:18:30|23459.3|23447.3|23459.3|23447.3|23459.3|23447.3|23459.3|23447.3|0
1769102340000|2026-01-22 17:19:00|23459.2|23447.2|23459.3|23447.3|23459.3|23447.3|23458|23446|1
1769102350000|2026-01-22 17:19:10|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|1
1769102360000|2026-01-22 17:19:20|||||||||1
1769102370000|2026-01-22 17:19:30|23460.6|23448.6|23461.8|23449.8|23461.8|23449.8|23460.6|23448.6|0
1769102380000|2026-01-22 17:19:40|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|23460.5|23448.5|5
1769102400000|2026-01-22 17:20:00|23460.4|23448.4|23460.4|23448.4|23461.6|23449.6|23460.4|23448.4|0
1769102410000|2026-01-22 17:20:10|||||||||10
1769102420000|2026-01-22 17:20:20|23461.7|23449.7|23457.9|23445.9|23461.7|23449.7|23457.9|23445.9|5
1769102430000|2026-01-22 17:20:30|23456.8|23444.8|23456.8|23444.8|23456.8|23444.8|23456.8|23444.8|3
1769102440000|2026-01-22 17:20:40|23455.6|23443.6|23462.8|23450.8|23462.9|23450.9|23455.4|23443.4|7
1769102450000|2026-01-22 17:20:50|||||||||6
1769102460000|2026-01-22 17:21:00|||||||||6
1769102470000|2026-01-22 17:21:10|23461.7|23449.7|23462.8|23450.8|23462.8|23450.8|23461.7|23449.7|0
1769102480000|2026-01-22 17:21:20|23461.7|23449.7|23460.3|23448.3|23461.7|23449.7|23460.3|23448.3|0
1769102520000|2026-01-22 17:22:00|23459.2|23447.2|23460.3|23448.3|23460.3|23448.3|23459.2|23447.2|1
1769102550000|2026-01-22 17:22:30|23458.9|23446.9|23457.8|23445.8|23458.9|23446.9|23457.8|23445.8|8
1769102560000|2026-01-22 17:22:40|23460.3|23448.3|23460.5|23448.5|23461.7|23449.7|23460.3|23448.3|3
1769102570000|2026-01-22 17:22:50|23460.3|23448.3|23461.7|23449.7|23461.7|23449.7|23460.3|23448.3|0
1769102580000|2026-01-22 17:23:00|||||||||3
1769102590000|2026-01-22 17:23:10|23461.8|23449.8|23464.2|23452.2|23464.2|23452.2|23461.8|23449.8|0
1769102600000|2026-01-22 17:23:20|23462.8|23450.8|23462.8|23450.8|23462.8|23450.8|23462.8|23450.8|3
1769102610000|2026-01-22 17:23:30|23461.7|23449.7|23456.4|23444.4|23461.7|23449.7|23456.4|23444.4|0
1769102620000|2026-01-22 17:23:40|23455.3|23443.3|23455.3|23443.3|23456.5|23444.5|23455.3|23443.3|2
1769102640000|2026-01-22 17:24:00|||||||||1
1769102650000|2026-01-22 17:24:10|23455.4|23443.4|23456.6|23444.6|23456.6|23444.6|23455.4|23443.4|0
1769102670000|2026-01-22 17:24:30|23455.3|23443.3|23460.3|23448.3|23460.3|23448.3|23455.3|23443.3|2
1769102680000|2026-01-22 17:24:40|23459.2|23447.2|23457.8|23445.8|23459.2|23447.2|23457.8|23445.8|7
1769102700000|2026-01-22 17:25:00|23457.7|23445.7|23457.8|23445.8|23457.8|23445.8|23457.7|23445.7|0
1769102720000|2026-01-22 17:25:20|23460.2|23448.2|23457.8|23445.8|23460.3|23448.3|23457.8|23445.8|1
1769102730000|2026-01-22 17:25:30|23457.9|23445.9|23460.3|23448.3|23460.3|23448.3|23457.9|23445.9|0
1769102740000|2026-01-22 17:25:40|23460.1|23448.1|23457.7|23445.7|23460.1|23448.1|23457.7|23445.7|0
1769102750000|2026-01-22 17:25:50|23456.6|23444.6|23457.6|23445.6|23457.8|23445.8|23456.5|23444.5|0
1769102760000|2026-01-22 17:26:00|23456.5|23444.5|23457.8|23445.8|23457.8|23445.8|23456.3|23444.3|4
1769102770000|2026-01-22 17:26:10|23457.7|23445.7|23457.7|23445.7|23459|23447|23457.7|23445.7|0
1769102790000|2026-01-22 17:26:30|23457.9|23445.9|23457.7|23445.7|23459.1|23447.1|23457.7|23445.7|3
1769102800000|2026-01-22 17:26:40|23457.8|23445.8|23457.8|23445.8|23457.8|23445.8|23457.8|23445.8|0
1769102810000|2026-01-22 17:26:50|23459.1|23447.1|23457.8|23445.8|23459.1|23447.1|23457.8|23445.8|7
1769102820000|2026-01-22 17:27:00|||||||||5
1769102830000|2026-01-22 17:27:10|23459|23447|23460.1|23448.1|23460.2|23448.2|23459|23447|0
1769102850000|2026-01-22 17:27:30|23460.2|23448.2|23460.3|23448.3|23460.3|23448.3|23460.2|23448.2|1
1769102860000|2026-01-22 17:27:40|23460.2|23448.2|23460.3|23448.3|23460.3|23448.3|23460.2|23448.2|0
1769102870000|2026-01-22 17:27:50|23460.1|23448.1|23455.6|23443.6|23460.1|23448.1|23455.6|23443.6|50
1769102880000|2026-01-22 17:28:00|23459|23447|23459|23447|23459|23447|23459|23447|5
1769102890000|2026-01-22 17:28:10|||||||||1
1769102900000|2026-01-22 17:28:20|23460.2|23448.2|23459|23447|23460.2|23448.2|23459|23447|1
1769102920000|2026-01-22 17:28:40|23460.1|23448.1|23463.7|23451.7|23463.7|23451.7|23460.1|23448.1|8
1769102930000|2026-01-22 17:28:50|23462.6|23450.6|23461.2|23449.2|23462.6|23450.6|23461.2|23449.2|0
1769102940000|2026-01-22 17:29:00|||||||||9
1769102950000|2026-01-22 17:29:10|||||||||3
1769102960000|2026-01-22 17:29:20|23461.4|23449.4|23462.6|23450.6|23462.6|23450.6|23461.2|23449.2|1
1769102970000|2026-01-22 17:29:30|23462.7|23450.7|23462.7|23450.7|23462.7|23450.7|23462.7|23450.7|2
1769102980000|2026-01-22 17:29:40|23462.6|23450.6|23462.6|23450.6|23462.6|23450.6|23462.6|23450.6|0
1769102990000|2026-01-22 17:29:50|23462.8|23450.8|23462.8|23450.8|23462.8|23450.8|23462.8|23450.8|2
1769103000000|2026-01-22 17:30:00|23462.6|23450.6|23462.6|23450.6|23462.6|23450.6|23462.6|23450.6|4
1769103010000|2026-01-22 17:30:10|23461.2|23449.2|23460.1|23448.1|23461.2|23449.2|23458.9|23446.9|0
1769103020000|2026-01-22 17:30:20|23461.4|23449.4|23461.4|23449.4|23461.4|23449.4|23461.4|23449.4|0
1769103030000|2026-01-22 17:30:30|||||||||1
1769103050000|2026-01-22 17:30:50|23461.2|23449.2|23461.4|23449.4|23461.4|23449.4|23460.1|23448.1|0
1769103060000|2026-01-22 17:31:00|23463.9|23451.9|23463.9|23451.9|23463.9|23451.9|23463.9|23451.9|1
1769103070000|2026-01-22 17:31:10|23468.7|23456.7|23460.1|23448.1|23468.9|23456.9|23460.1|23448.1|5
1769103080000|2026-01-22 17:31:20|||||||||25
1769103110000|2026-01-22 17:31:50|23460.2|23448.2|23461.4|23449.4|23463.6|23451.6|23460.2|23448.2|3
1769103120000|2026-01-22 17:32:00|23460.1|23448.1|23460|23448|23460.1|23448.1|23460|23448|20
1769103130000|2026-01-22 17:32:10|23457.5|23445.5|23455.1|23443.1|23457.5|23445.5|23455.1|23443.1|4
1769103140000|2026-01-22 17:32:20|23454|23442|23455|23443|23455|23443|23452.5|23440.5|3
1769103150000|2026-01-22 17:32:30|23457.3|23445.3|23457.5|23445.5|23457.6|23445.6|23457.3|23445.3|2
1769103170000|2026-01-22 17:32:50|23458.6|23446.6|23460.1|23448.1|23460.1|23448.1|23458.6|23446.6|1
1769103190000|2026-01-22 17:33:10|||||||||1
1769103200000|2026-01-22 17:33:20|23460|23448|23460.1|23448.1|23460.1|23448.1|23459.9|23447.9|23
1769103210000|2026-01-22 17:33:30|23460|23448|23458.7|23446.7|23460|23448|23458.7|23446.7|0
1769103220000|2026-01-22 17:33:40|23458.9|23446.9|23458.8|23446.8|23458.9|23446.9|23458.8|23446.8|0
1769103240000|2026-01-22 17:34:00|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|23458.6|23446.6|0
1769103250000|2026-01-22 17:34:10|23456.3|23444.3|23453.8|23441.8|23457.4|23445.4|23453.6|23441.6|6
1769103260000|2026-01-22 17:34:20|23453.6|23441.6|23455|23443|23455|23443|23453.6|23441.6|0
1769103270000|2026-01-22 17:34:30|23457.5|23445.5|23458.8|23446.8|23458.8|23446.8|23457.4|23445.4|4
1769103280000|2026-01-22 17:34:40|23457.6|23445.6|23458.8|23446.8|23458.8|23446.8|23457.6|23445.6|1
1769103310000|2026-01-22 17:35:10|23461|23449|23461.1|23449.1|23461.1|23449.1|23461|23449|4
1769103320000|2026-01-22 17:35:20|23461|23449|23461|23449|23461|23449|23461|23449|1
1769103330000|2026-01-22 17:35:30|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|12
1769103340000|2026-01-22 17:35:40|23457.4|23445.4|23456|23444|23457.4|23445.4|23456|23444|0
1769103350000|2026-01-22 17:35:50|23458.5|23446.5|23460.9|23448.9|23460.9|23448.9|23458.5|23446.5|2
1769103380000|2026-01-22 17:36:20|||||||||2
1769103390000|2026-01-22 17:36:30|23461.1|23449.1|23461|23449|23461.1|23449.1|23461|23449|1
1769103400000|2026-01-22 17:36:40|||||||||4
1769103430000|2026-01-22 17:37:10|23460.9|23448.9|23462.3|23450.3|23462.3|23450.3|23460.9|23448.9|1
1769103440000|2026-01-22 17:37:20|23462.2|23450.2|23462.3|23450.3|23462.3|23450.3|23462.2|23450.2|0
1769103450000|2026-01-22 17:37:30|23463.5|23451.5|23463.5|23451.5|23464.8|23452.8|23463.5|23451.5|8
1769103460000|2026-01-22 17:37:40|23463.6|23451.6|23463.5|23451.5|23463.6|23451.6|23463.5|23451.5|3
1769103470000|2026-01-22 17:37:50|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|23464.8|23452.8|0
1769103480000|2026-01-22 17:38:00|23464.7|23452.7|23463.5|23451.5|23464.7|23452.7|23463.4|23451.4|2
1769103490000|2026-01-22 17:38:10|23464.7|23452.7|23464.8|23452.8|23464.8|23452.8|23464.7|23452.7|0
1769103520000|2026-01-22 17:38:40|23463.7|23451.7|23459.8|23447.8|23463.7|23451.7|23459.8|23447.8|1
1769103530000|2026-01-22 17:38:50|23458.7|23446.7|23459.8|23447.8|23459.8|23447.8|23458.5|23446.5|1
1769103540000|2026-01-22 17:39:00|23458.7|23446.7|23458.7|23446.7|23459.7|23447.7|23458.5|23446.5|0
1769103550000|2026-01-22 17:39:10|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|0
1769103580000|2026-01-22 17:39:40|23458.7|23446.7|23458.7|23446.7|23458.7|23446.7|23458.7|23446.7|0
1769103590000|2026-01-22 17:39:50|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|23458.5|23446.5|1
1769103600000|2026-01-22 17:40:00|23459.8|23447.8|23466|23454|23467.2|23455.2|23459.7|23447.7|8
1769103610000|2026-01-22 17:40:10|23466.2|23454.2|23467.3|23455.3|23467.3|23455.3|23466.2|23454.2|0
1769103620000|2026-01-22 17:40:20|23467.2|23455.2|23467.2|23455.2|23467.2|23455.2|23467.2|23455.2|1
1769103630000|2026-01-22 17:40:30|23467.3|23455.3|23467.3|23455.3|23467.3|23455.3|23467.3|23455.3|0
1769103640000|2026-01-22 17:40:40|23468.7|23456.7|23477.2|23465.2|23477.3|23465.3|23468.5|23456.5|2
1769103650000|2026-01-22 17:40:50|23477.3|23465.3|23479.8|23467.8|23479.8|23467.8|23477.3|23465.3|3
1769103660000|2026-01-22 17:41:00|23479.9|23467.9|23483.3|23471.3|23483.5|23471.5|23479.9|23467.9|31
1769103670000|2026-01-22 17:41:10|23483.2|23471.2|23484.6|23472.6|23485.8|23473.8|23483.2|23471.2|3
1769103680000|2026-01-22 17:41:20|23482.2|23470.2|23481.8|23469.8|23482.2|23470.2|23480.7|23468.7|7
1769103690000|2026-01-22 17:41:30|23480.7|23468.7|23481.8|23469.8|23481.8|23469.8|23480.6|23468.6|5
1769103700000|2026-01-22 17:41:40|23481.7|23469.7|23479.5|23467.5|23481.7|23469.7|23478.1|23466.1|0
1769103710000|2026-01-22 17:41:50|23482|23470|23481.7|23469.7|23482|23470|23481.7|23469.7|7
1769103720000|2026-01-22 17:42:00|||||||||1
1769103730000|2026-01-22 17:42:10|23481.8|23469.8|23494.5|23482.5|23496.8|23484.8|23481.8|23469.8|4
1769103740000|2026-01-22 17:42:20|23494.3|23482.3|23491.7|23479.7|23494.5|23482.5|23491.7|23479.7|13
1769103750000|2026-01-22 17:42:30|23491.8|23479.8|23491.8|23479.8|23491.8|23479.8|23491.7|23479.7|1
1769103760000|2026-01-22 17:42:40|23491.6|23479.6|23491.7|23479.7|23494.5|23482.5|23490.5|23478.5|17
1769103770000|2026-01-22 17:42:50|23491.8|23479.8|23491.8|23479.8|23494.3|23482.3|23489.5|23477.5|10
1769103780000|2026-01-22 17:43:00|23493.1|23481.1|23484.5|23472.5|23494.2|23482.2|23484.5|23472.5|3
1769103790000|2026-01-22 17:43:10|23483.3|23471.3|23484.5|23472.5|23484.5|23472.5|23483.3|23471.3|0
1769103810000|2026-01-22 17:43:30|23484.6|23472.6|23487|23475|23487|23475|23484.6|23472.6|1
1769103820000|2026-01-22 17:43:40|23486.8|23474.8|23483.1|23471.1|23486.8|23474.8|23483.1|23471.1|0
1769103830000|2026-01-22 17:43:50|23482|23470|23482|23470|23482.1|23470.1|23481.8|23469.8|2
1769103840000|2026-01-22 17:44:00|23480.8|23468.8|23480.7|23468.7|23480.8|23468.8|23480.6|23468.6|0
1769103850000|2026-01-22 17:44:10|23480.6|23468.6|23482|23470|23482|23470|23478.2|23466.2|0
1769103860000|2026-01-22 17:44:20|23479.7|23467.7|23482.1|23470.1|23482.1|23470.1|23479.6|23467.6|0
1769103880000|2026-01-22 17:44:40|23481.9|23469.9|23481.9|23469.9|23481.9|23469.9|23481.9|23469.9|67
1769103890000|2026-01-22 17:44:50|23482|23470|23483|23471|23483|23471|23481.7|23469.7|65
1769103900000|2026-01-22 17:45:00|||||||||11
1769103910000|2026-01-22 17:45:10|23486.9|23474.9|23484.1|23472.1|23486.9|23474.9|23484.1|23472.1|8
1769103920000|2026-01-22 17:45:20|23484.2|23472.2|23484.1|23472.1|23484.2|23472.2|23484.1|23472.1|0
1769103930000|2026-01-22 17:45:30|23484|23472|23481.7|23469.7|23484|23472|23481.6|23469.6|1
1769103940000|2026-01-22 17:45:40|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|0
1769103950000|2026-01-22 17:45:50|23481.7|23469.7|23481.7|23469.7|23482.9|23470.9|23481.7|23469.7|0
1769103960000|2026-01-22 17:46:00|23481.9|23469.9|23486.7|23474.7|23486.9|23474.9|23481.9|23469.9|3
1769103970000|2026-01-22 17:46:10|23486.6|23474.6|23485.6|23473.6|23486.6|23474.6|23485.4|23473.4|2
1769103980000|2026-01-22 17:46:20|23486.7|23474.7|23486.7|23474.7|23486.7|23474.7|23486.7|23474.7|0
1769103990000|2026-01-22 17:46:30|23485.6|23473.6|23484.4|23472.4|23485.6|23473.6|23484.4|23472.4|24
1769104000000|2026-01-22 17:46:40|23484.2|23472.2|23484.2|23472.2|23484.2|23472.2|23484.1|23472.1|0
1769104010000|2026-01-22 17:46:50|23483|23471|23483|23471|23483|23471|23483|23471|0
1769104060000|2026-01-22 17:47:40|23486.7|23474.7|23486.7|23474.7|23486.7|23474.7|23486.7|23474.7|1
1769104070000|2026-01-22 17:47:50|23486.6|23474.6|23485.5|23473.5|23486.7|23474.7|23485.5|23473.5|0
1769104090000|2026-01-22 17:48:10|||||||||7
1769104100000|2026-01-22 17:48:20|23485.4|23473.4|23485.4|23473.4|23485.4|23473.4|23485.4|23473.4|3
1769104110000|2026-01-22 17:48:30|23485.5|23473.5|23486.5|23474.5|23486.6|23474.6|23485.5|23473.5|2
1769104130000|2026-01-22 17:48:50|23487.8|23475.8|23487.8|23475.8|23487.8|23475.8|23487.8|23475.8|0
1769104150000|2026-01-22 17:49:10|23488.1|23476.1|23488|23476|23488.1|23476.1|23488|23476|2
1769104160000|2026-01-22 17:49:20|23485.6|23473.6|23486.8|23474.8|23486.8|23474.8|23485.6|23473.6|11
1769104170000|2026-01-22 17:49:30|23486.9|23474.9|23486.9|23474.9|23486.9|23474.9|23486.9|23474.9|1
1769104180000|2026-01-22 17:49:40|||||||||3
1769104190000|2026-01-22 17:49:50|23487|23475|23487.1|23475.1|23487.1|23475.1|23487|23475|9
1769104200000|2026-01-22 17:50:00|23487.2|23475.2|23487|23475|23487.2|23475.2|23487|23475|0
1769104220000|2026-01-22 17:50:20|23487.1|23475.1|23487.1|23475.1|23487.1|23475.1|23487.1|23475.1|0
1769104230000|2026-01-22 17:50:30|23488.2|23476.2|23484.4|23472.4|23488.2|23476.2|23483.2|23471.2|2
1769104240000|2026-01-22 17:50:40|23484.5|23472.5|23484.4|23472.4|23484.5|23472.5|23484.4|23472.4|2
1769104250000|2026-01-22 17:50:50|23484.5|23472.5|23483.1|23471.1|23485.6|23473.6|23483.1|23471.1|0
1769104260000|2026-01-22 17:51:00|23484.3|23472.3|23484.4|23472.4|23484.4|23472.4|23484.3|23472.3|4
1769104280000|2026-01-22 17:51:20|23484.3|23472.3|23483.1|23471.1|23484.4|23472.4|23483.1|23471.1|3
1769104300000|2026-01-22 17:51:40|23483|23471|23481.9|23469.9|23483|23471|23481.9|23469.9|0
1769104310000|2026-01-22 17:51:50|23480.7|23468.7|23480.7|23468.7|23481.9|23469.9|23480.7|23468.7|0
1769104330000|2026-01-22 17:52:10|23481.9|23469.9|23483.1|23471.1|23483.1|23471.1|23481.9|23469.9|7
1769104340000|2026-01-22 17:52:20|23483|23471|23480.5|23468.5|23483|23471|23480.5|23468.5|11
1769104350000|2026-01-22 17:52:30|23479.4|23467.4|23480.7|23468.7|23483.2|23471.2|23479.4|23467.4|6
1769104360000|2026-01-22 17:52:40|23482|23470|23479.6|23467.6|23482|23470|23479.6|23467.6|12
1769104370000|2026-01-22 17:52:50|23480.7|23468.7|23484.5|23472.5|23484.5|23472.5|23478.5|23466.5|7
1769104380000|2026-01-22 17:53:00|23487.1|23475.1|23487.1|23475.1|23487.1|23475.1|23487.1|23475.1|1
1769104390000|2026-01-22 17:53:10|23487|23475|23487|23475|23487|23475|23487|23475|1
1769104400000|2026-01-22 17:53:20|23487.2|23475.2|23488.5|23476.5|23488.5|23476.5|23487|23475|8
1769104410000|2026-01-22 17:53:30|23488.4|23476.4|23488.4|23476.4|23488.5|23476.5|23488.4|23476.4|0
1769104430000|2026-01-22 17:53:50|||||||||10
1769104440000|2026-01-22 17:54:00|23487.1|23475.1|23487.2|23475.2|23487.2|23475.2|23487.1|23475.1|1
1769104450000|2026-01-22 17:54:10|23488.4|23476.4|23488.4|23476.4|23488.5|23476.5|23488.4|23476.4|0
1769104460000|2026-01-22 17:54:20|23488.5|23476.5|23488.4|23476.4|23488.5|23476.5|23488.4|23476.4|0
1769104490000|2026-01-22 17:54:50|23486.1|23474.1|23486|23474|23486.1|23474.1|23485.9|23473.9|0
1769104500000|2026-01-22 17:55:00|23485.9|23473.9|23484.5|23472.5|23485.9|23473.9|23484.5|23472.5|1
1769104510000|2026-01-22 17:55:10|23483.4|23471.4|23483.4|23471.4|23483.4|23471.4|23483.4|23471.4|0
1769104520000|2026-01-22 17:55:20|23484.5|23472.5|23484.7|23472.7|23484.7|23472.7|23484.5|23472.5|9
1769104530000|2026-01-22 17:55:30|23484.6|23472.6|23482.1|23470.1|23484.6|23472.6|23482.1|23470.1|5
1769104540000|2026-01-22 17:55:40|23482.2|23470.2|23485.9|23473.9|23485.9|23473.9|23481|23469|3
1769104550000|2026-01-22 17:55:50|23487.1|23475.1|23484.6|23472.6|23487.2|23475.2|23484.6|23472.6|2
1769104560000|2026-01-22 17:56:00|23484.7|23472.7|23484.6|23472.6|23484.7|23472.7|23484.6|23472.6|0
1769104570000|2026-01-22 17:56:10|23484.7|23472.7|23482.2|23470.2|23484.7|23472.7|23482.2|23470.2|1
1769104580000|2026-01-22 17:56:20|23479.9|23467.9|23473.5|23461.5|23479.9|23467.9|23473.5|23461.5|49
1769104590000|2026-01-22 17:56:30|23475.7|23463.7|23477|23465|23477.2|23465.2|23475.7|23463.7|4
1769104610000|2026-01-22 17:56:50|23479.5|23467.5|23480.9|23468.9|23480.9|23468.9|23479.5|23467.5|1
1769104620000|2026-01-22 17:57:00|23482.2|23470.2|23482|23470|23482.2|23470.2|23482|23470|0
1769104640000|2026-01-22 17:57:20|23480.9|23468.9|23479.5|23467.5|23480.9|23468.9|23479.5|23467.5|0
1769104660000|2026-01-22 17:57:40|23480.8|23468.8|23474.7|23462.7|23480.9|23468.9|23474.7|23462.7|1
1769104670000|2026-01-22 17:57:50|23475.9|23463.9|23469.7|23457.7|23475.9|23463.9|23469.7|23457.7|3
1769104680000|2026-01-22 17:58:00|23472|23460|23471|23459|23472.1|23460.1|23471|23459|7
1769104690000|2026-01-22 17:58:10|23470.9|23458.9|23470.9|23458.9|23472.1|23460.1|23469.7|23457.7|1
1769104700000|2026-01-22 17:58:20|23472.1|23460.1|23472.1|23460.1|23472.1|23460.1|23472.1|23460.1|0
1769104710000|2026-01-22 17:58:30|23469.6|23457.6|23469.6|23457.6|23469.6|23457.6|23469.6|23457.6|1
1769104720000|2026-01-22 17:58:40|23468.5|23456.5|23468.5|23456.5|23469.7|23457.7|23468.5|23456.5|1
1769104730000|2026-01-22 17:58:50|23464.7|23452.7|23464.6|23452.6|23464.7|23452.7|23464.6|23452.6|21
1769104750000|2026-01-22 17:59:10|23464.7|23452.7|23469.6|23457.6|23469.6|23457.6|23464.7|23452.7|1
1769104760000|2026-01-22 17:59:20|23470.8|23458.8|23469.5|23457.5|23470.9|23458.9|23469.5|23457.5|0
1769104790000|2026-01-22 17:59:50|23468.4|23456.4|23460.9|23448.9|23469.5|23457.5|23460.8|23448.8|8
1769104800000|2026-01-22 18:00:00|23462|23450|23459.7|23447.7|23462.2|23450.2|23458.4|23446.4|3
1769104810000|2026-01-22 18:00:10|23462.2|23450.2|23462|23450|23462.2|23450.2|23462|23450|2
1769104830000|2026-01-22 18:00:30|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|23463.4|23451.4|8
1769104840000|2026-01-22 18:00:40|23462.2|23450.2|23462.2|23450.2|23462.2|23450.2|23462.2|23450.2|0
1769104850000|2026-01-22 18:00:50|23463.4|23451.4|23463.4|23451.4|23465.9|23453.9|23463.4|23451.4|2
1769104860000|2026-01-22 18:01:00|23463.6|23451.6|23464.7|23452.7|23464.7|23452.7|23463.6|23451.6|0
1769104870000|2026-01-22 18:01:10|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|23464.5|23452.5|0
1769104880000|2026-01-22 18:01:20|23467.2|23455.2|23468.3|23456.3|23468.3|23456.3|23467.1|23455.1|3
1769104890000|2026-01-22 18:01:30|23468.6|23456.6|23469.7|23457.7|23469.7|23457.7|23468.6|23456.6|0
1769104900000|2026-01-22 18:01:40|23468.6|23456.6|23467.2|23455.2|23468.6|23456.6|23467.1|23455.1|0
1769104910000|2026-01-22 18:01:50|||||||||2
1769104920000|2026-01-22 18:02:00|23467.1|23455.1|23469.5|23457.5|23469.5|23457.5|23467.1|23455.1|0
1769104940000|2026-01-22 18:02:20|23467|23455|23469.4|23457.4|23469.4|23457.4|23463.3|23451.3|30
1769104950000|2026-01-22 18:02:30|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|23468.3|23456.3|0
1769104960000|2026-01-22 18:02:40|||||||||27
1769104970000|2026-01-22 18:02:50|23469.5|23457.5|23473.2|23461.2|23474.4|23462.4|23469.5|23457.5|11
1769104980000|2026-01-22 18:03:00|23472.9|23460.9|23472|23460|23472.9|23460.9|23469.4|23457.4|0
1769104990000|2026-01-22 18:03:10|23471.8|23459.8|23471.9|23459.9|23471.9|23459.9|23470.7|23458.7|9
1769105000000|2026-01-22 18:03:20|23468.5|23456.5|23470.7|23458.7|23470.7|23458.7|23468.5|23456.5|3
1769105010000|2026-01-22 18:03:30|23468.3|23456.3|23465.9|23453.9|23468.3|23456.3|23464.4|23452.4|16
1769105020000|2026-01-22 18:03:40|23467.1|23455.1|23466.9|23454.9|23468.3|23456.3|23466.9|23454.9|12
1769105030000|2026-01-22 18:03:50|23468|23456|23468.3|23456.3|23469.5|23457.5|23464.5|23452.5|12
1769105040000|2026-01-22 18:04:00|23468.2|23456.2|23468.2|23456.2|23468.2|23456.2|23468.2|23456.2|1
1769105050000|2026-01-22 18:04:10|23470.7|23458.7|23468|23456|23470.7|23458.7|23468|23456|19
1769105060000|2026-01-22 18:04:20|23464.3|23452.3|23462|23450|23464.3|23452.3|23459.6|23447.6|7
1769105070000|2026-01-22 18:04:30|23464.3|23452.3|23460.7|23448.7|23464.4|23452.4|23460.7|23448.7|6
1769105080000|2026-01-22 18:04:40|23459.5|23447.5|23459.5|23447.5|23461.9|23449.9|23459.5|23447.5|2
1769105090000|2026-01-22 18:04:50|23459.6|23447.6|23464.6|23452.6|23464.7|23452.7|23459.5|23447.5|1
1769105100000|2026-01-22 18:05:00|23464.5|23452.5|23466.8|23454.8|23466.8|23454.8|23464.5|23452.5|2
1769105110000|2026-01-22 18:05:10|23464.3|23452.3|23464.3|23452.3|23464.3|23452.3|23464.3|23452.3|0
1769105120000|2026-01-22 18:05:20|23463.2|23451.2|23460.8|23448.8|23463.3|23451.3|23460.8|23448.8|2
1769105130000|2026-01-22 18:05:30|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|23461.9|23449.9|4
1769105140000|2026-01-22 18:05:40|23462|23450|23462|23450|23462|23450|23461.9|23449.9|3
1769105150000|2026-01-22 18:05:50|23463.2|23451.2|23463.3|23451.3|23465.7|23453.7|23463.2|23451.2|1
1769105160000|2026-01-22 18:06:00|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|23464.4|23452.4|10
1769105180000|2026-01-22 18:06:20|||||||||2
1769105190000|2026-01-22 18:06:30|23469.5|23457.5|23471.9|23459.9|23471.9|23459.9|23469.5|23457.5|11
1769105200000|2026-01-22 18:06:40|23472.1|23460.1|23481.8|23469.8|23481.8|23469.8|23472|23460|12
1769105210000|2026-01-22 18:06:50|23482.9|23470.9|23479.3|23467.3|23482.9|23470.9|23479.3|23467.3|1
1769105220000|2026-01-22 18:07:00|23480.4|23468.4|23483.2|23471.2|23483.2|23471.2|23480.4|23468.4|2
1769105230000|2026-01-22 18:07:10|23479.8|23467.8|23474.5|23462.5|23479.8|23467.8|23474.4|23462.4|16
1769105240000|2026-01-22 18:07:20|23475.7|23463.7|23471.8|23459.8|23475.7|23463.7|23471.8|23459.8|10
1769105250000|2026-01-22 18:07:30|23470.7|23458.7|23468.2|23456.2|23470.7|23458.7|23468.2|23456.2|5
1769105260000|2026-01-22 18:07:40|23468.3|23456.3|23468.2|23456.2|23468.3|23456.3|23467|23455|1
1769105270000|2026-01-22 18:07:50|23467|23455|23474.4|23462.4|23474.5|23462.5|23466.9|23454.9|1
1769105280000|2026-01-22 18:08:00|23473.3|23461.3|23469.5|23457.5|23473.3|23461.3|23469.5|23457.5|0
1769105290000|2026-01-22 18:08:10|23469.4|23457.4|23471.8|23459.8|23472|23460|23469.4|23457.4|0
1769105300000|2026-01-22 18:08:20|23471.9|23459.9|23472|23460|23472|23460|23471.9|23459.9|2
1769105310000|2026-01-22 18:08:30|23469.2|23457.2|23469.1|23457.1|23469.2|23457.2|23467.9|23455.9|2
1769105330000|2026-01-22 18:08:50|||||||||6
1769105340000|2026-01-22 18:09:00|23469.2|23457.2|23464.2|23452.2|23469.2|23457.2|23464.2|23452.2|3
1769105350000|2026-01-22 18:09:10|||||||||13
1769105360000|2026-01-22 18:09:20|23465.3|23453.3|23470.4|23458.4|23471.6|23459.6|23465.3|23453.3|76
1769105370000|2026-01-22 18:09:30|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|23470.2|23458.2|0
1769105380000|2026-01-22 18:09:40|23471.6|23459.6|23471.6|23459.6|23471.6|23459.6|23471.4|23459.4|1
1769105400000|2026-01-22 18:10:00|23471.8|23459.8|23474|23462|23474|23462|23471.6|23459.6|5
1769105410000|2026-01-22 18:10:10|||||||||4
1769105430000|2026-01-22 18:10:30|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|23473.9|23461.9|0
1769105440000|2026-01-22 18:10:40|23474|23462|23474|23462|23474|23462|23474|23462|3
1769105450000|2026-01-22 18:10:50|23474.1|23462.1|23474|23462|23474.1|23462.1|23472.8|23460.8|8
1769105460000|2026-01-22 18:11:00|23473.9|23461.9|23471.5|23459.5|23473.9|23461.9|23471.4|23459.4|1
1769105470000|2026-01-22 18:11:10|23470.2|23458.2|23475.2|23463.2|23475.2|23463.2|23470.2|23458.2|4
1769105480000|2026-01-22 18:11:20|23474|23462|23473.9|23461.9|23474|23462|23473.9|23461.9|2
1769105510000|2026-01-22 18:11:50|||||||||1
1769105520000|2026-01-22 18:12:00|23474|23462|23474|23462|23474|23462|23474|23462|0
1769105540000|2026-01-22 18:12:20|||||||||5
1769105550000|2026-01-22 18:12:30|23471.5|23459.5|23480.2|23468.2|23480.2|23468.2|23471.5|23459.5|15
1769105560000|2026-01-22 18:12:40|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|23478.9|23466.9|6
1769105570000|2026-01-22 18:12:50|23480.1|23468.1|23476.6|23464.6|23480.1|23468.1|23476.6|23464.6|17
1769105580000|2026-01-22 18:13:00|23477.7|23465.7|23476.6|23464.6|23477.7|23465.7|23476.6|23464.6|8
1769105590000|2026-01-22 18:13:10|23475.3|23463.3|23471.6|23459.6|23476.4|23464.4|23471.6|23459.6|8
1769105600000|2026-01-22 18:13:20|23471.5|23459.5|23472.8|23460.8|23475.2|23463.2|23471.5|23459.5|10
1769105610000|2026-01-22 18:13:30|23472.7|23460.7|23472.8|23460.8|23472.8|23460.8|23472.7|23460.7|2
1769105620000|2026-01-22 18:13:40|23474.1|23462.1|23475.3|23463.3|23475.3|23463.3|23474.1|23462.1|5
1769105630000|2026-01-22 18:13:50|23474|23462|23474|23462|23474|23462|23474|23462|1
1769105640000|2026-01-22 18:14:00|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|1
1769105660000|2026-01-22 18:14:20|||||||||1
1769105670000|2026-01-22 18:14:30|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|5
1769105700000|2026-01-22 18:15:00|23474.2|23462.2|23475.3|23463.3|23475.3|23463.3|23474.2|23462.2|0
1769105710000|2026-01-22 18:15:10|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|23474.1|23462.1|7
1769105720000|2026-01-22 18:15:20|23476.6|23464.6|23476.6|23464.6|23476.6|23464.6|23476.6|23464.6|1
1769105730000|2026-01-22 18:15:30|23476.5|23464.5|23474|23462|23476.5|23464.5|23474|23462|2
1769105750000|2026-01-22 18:15:50|23471.4|23459.4|23470.2|23458.2|23471.6|23459.6|23470.2|23458.2|15
1769105790000|2026-01-22 18:16:30|23470.1|23458.1|23469|23457|23470.1|23458.1|23469|23457|9
1769105800000|2026-01-22 18:16:40|23466.5|23454.5|23462.9|23450.9|23466.5|23454.5|23462.9|23450.9|2
1769105810000|2026-01-22 18:16:50|23463.1|23451.1|23466.7|23454.7|23466.7|23454.7|23463.1|23451.1|7
1769105820000|2026-01-22 18:17:00|23466.6|23454.6|23464.1|23452.1|23466.6|23454.6|23464.1|23452.1|1
1769105830000|2026-01-22 18:17:10|23464.2|23452.2|23464.1|23452.1|23466.8|23454.8|23464.1|23452.1|9
1769105840000|2026-01-22 18:17:20|23464|23452|23465.2|23453.2|23465.4|23453.4|23464|23452|2
1769105860000|2026-01-22 18:17:40|23468|23456|23468|23456|23468|23456|23468|23456|3
1769105880000|2026-01-22 18:18:00|23469.2|23457.2|23466.5|23454.5|23469.2|23457.2|23466.5|23454.5|7
1769105890000|2026-01-22 18:18:10|23467.6|23455.6|23463|23451|23467.6|23455.6|23463|23451|3
1769105920000|2026-01-22 18:18:40|23464.2|23452.2|23464.2|23452.2|23464.2|23452.2|23464.2|23452.2|1
1769105930000|2026-01-22 18:18:50|23465.4|23453.4|23466.5|23454.5|23466.5|23454.5|23465.4|23453.4|0
1769105950000|2026-01-22 18:19:10|||||||||1
1769105970000|2026-01-22 18:19:30|23466.6|23454.6|23467.7|23455.7|23467.7|23455.7|23466.6|23454.6|5
1769105980000|2026-01-22 18:19:40|23467.6|23455.6|23465.2|23453.2|23467.6|23455.6|23465.2|23453.2|1
1769105990000|2026-01-22 18:19:50|23466.4|23454.4|23464|23452|23466.4|23454.4|23464|23452|6
1769106000000|2026-01-22 18:20:00|23465.1|23453.1|23465.1|23453.1|23465.1|23453.1|23465.1|23453.1|0
1769106010000|2026-01-22 18:20:10|23466.5|23454.5|23467.6|23455.6|23467.6|23455.6|23466.5|23454.5|6
1769106020000|2026-01-22 18:20:20|23466.5|23454.5|23466.5|23454.5|23466.5|23454.5|23466.5|23454.5|0
1769106030000|2026-01-22 18:20:30|23465.1|23453.1|23464|23452|23465.1|23453.1|23464|23452|15
1769106040000|2026-01-22 18:20:40|23463.9|23451.9|23462.6|23450.6|23463.9|23451.9|23462.6|23450.6|6
1769106050000|2026-01-22 18:20:50|23461.5|23449.5|23461.5|23449.5|23461.5|23449.5|23461.5|23449.5|0
1769106060000|2026-01-22 18:21:00|23463.9|23451.9|23463.8|23451.8|23463.9|23451.9|23463.8|23451.8|1
1769106070000|2026-01-22 18:21:10|23461.5|23449.5|23461.5|23449.5|23461.5|23449.5|23461.5|23449.5|0
1769106100000|2026-01-22 18:21:40|23460.4|23448.4|23456.5|23444.5|23460.4|23448.4|23456.5|23444.5|4
1769106110000|2026-01-22 18:21:50|23454|23442|23454|23442|23454|23442|23454|23442|11
1769106120000|2026-01-22 18:22:00|||||||||1
1769106130000|2026-01-22 18:22:10|||||||||1
1769106150000|2026-01-22 18:22:30|23452.9|23440.9|23455.1|23443.1|23455.1|23443.1|23452.9|23440.9|23
1769106160000|2026-01-22 18:22:40|||||||||44
1769106170000|2026-01-22 18:22:50|||||||||2
1769106200000|2026-01-22 18:23:20|23461.4|23449.4|23462.8|23450.8|23466.4|23454.4|23461.4|23449.4|12
1769106210000|2026-01-22 18:23:30|23462.9|23450.9|23462.8|23450.8|23464|23452|23462.8|23450.8|0
1769106230000|2026-01-22 18:23:50|23462.6|23450.6|23461.5|23449.5|23462.6|23450.6|23461.5|23449.5|0
1769106240000|2026-01-22 18:24:00|23460.4|23448.4|23460.3|23448.3|23460.4|23448.4|23460.3|23448.3|0
1769106250000|2026-01-22 18:24:10|23466.5|23454.5|23466.6|23454.6|23466.6|23454.6|23465.4|23453.4|4
1769106260000|2026-01-22 18:24:20|23466.5|23454.5|23467.8|23455.8|23467.8|23455.8|23466.5|23454.5|0
1769106270000|2026-01-22 18:24:30|23467.9|23455.9|23466.6|23454.6|23468|23456|23466.6|23454.6|3
1769106280000|2026-01-22 18:24:40|23465.4|23453.4|23466.5|23454.5|23466.5|23454.5|23465.4|23453.4|24
1769106290000|2026-01-22 18:24:50|23466.4|23454.4|23465.3|23453.3|23466.4|23454.4|23465.3|23453.3|6
1769106300000|2026-01-22 18:25:00|23464|23452|23460.6|23448.6|23464|23452|23460.6|23448.6|0
1769106310000|2026-01-22 18:25:10|23462.5|23450.5|23464|23452|23464|23452|23461.5|23449.5|3
1769106320000|2026-01-22 18:25:20|23464.1|23452.1|23466.4|23454.4|23466.6|23454.6|23464.1|23452.1|1
1769106330000|2026-01-22 18:25:30|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|0
1769106340000|2026-01-22 18:25:40|23466.5|23454.5|23464.1|23452.1|23466.5|23454.5|23464.1|23452.1|0
1769106360000|2026-01-22 18:26:00|23463.9|23451.9|23464|23452|23464|23452|23463.9|23451.9|0
1769106370000|2026-01-22 18:26:10|23464.1|23452.1|23464.1|23452.1|23464.1|23452.1|23464.1|23452.1|6
1769106380000|2026-01-22 18:26:20|23465.4|23453.4|23466.4|23454.4|23466.6|23454.6|23465.3|23453.3|0
1769106390000|2026-01-22 18:26:30|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|23466.6|23454.6|0
1769106410000|2026-01-22 18:26:50|||||||||5
1769106420000|2026-01-22 18:27:00|23465.4|23453.4|23464.1|23452.1|23465.4|23453.4|23462.8|23450.8|7
1769106430000|2026-01-22 18:27:10|23466.4|23454.4|23466.4|23454.4|23466.6|23454.6|23464.1|23452.1|9
1769106440000|2026-01-22 18:27:20|23466.5|23454.5|23466.4|23454.4|23466.6|23454.6|23466.4|23454.4|0
1769106450000|2026-01-22 18:27:30|23466.5|23454.5|23467.8|23455.8|23467.8|23455.8|23466.5|23454.5|0
1769106460000|2026-01-22 18:27:40|23466.4|23454.4|23466.6|23454.6|23467.8|23455.8|23465.3|23453.3|1
1769106470000|2026-01-22 18:27:50|23467.8|23455.8|23475.3|23463.3|23475.3|23463.3|23466.6|23454.6|7
1769106480000|2026-01-22 18:28:00|23479.1|23467.1|23478.9|23466.9|23479.1|23467.1|23478.9|23466.9|0
1769106490000|2026-01-22 18:28:10|23480.2|23468.2|23478.9|23466.9|23480.2|23468.2|23478.9|23466.9|0
1769106500000|2026-01-22 18:28:20|23480.2|23468.2|23484.1|23472.1|23485.4|23473.4|23478.9|23466.9|21
1769106510000|2026-01-22 18:28:30|23485.3|23473.3|23483.9|23471.9|23485.4|23473.4|23483.9|23471.9|0
1769106520000|2026-01-22 18:28:40|23481.4|23469.4|23481.5|23469.5|23481.5|23469.5|23480.3|23468.3|0
1769106530000|2026-01-22 18:28:50|23481.4|23469.4|23481.4|23469.4|23481.5|23469.5|23479.1|23467.1|4
1769106540000|2026-01-22 18:29:00|23480.2|23468.2|23477.7|23465.7|23480.2|23468.2|23477.7|23465.7|4
1769106550000|2026-01-22 18:29:10|23480.2|23468.2|23486.4|23474.4|23486.4|23474.4|23480.2|23468.2|14
1769106560000|2026-01-22 18:29:20|23487.7|23475.7|23486.4|23474.4|23487.7|23475.7|23486.4|23474.4|0
1769106580000|2026-01-22 18:29:40|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|0
1769106590000|2026-01-22 18:29:50|23482.8|23470.8|23482.6|23470.6|23483.9|23471.9|23482.6|23470.6|0
1769106600000|2026-01-22 18:30:00|23481.4|23469.4|23482.8|23470.8|23482.8|23470.8|23481.4|23469.4|0
1769106610000|2026-01-22 18:30:10|23483.9|23471.9|23481.4|23469.4|23483.9|23471.9|23481.4|23469.4|2
1769106620000|2026-01-22 18:30:20|23481.5|23469.5|23482.8|23470.8|23483.9|23471.9|23481.5|23469.5|0
1769106640000|2026-01-22 18:30:40|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|23483.9|23471.9|5
1769106650000|2026-01-22 18:30:50|23482.8|23470.8|23483.9|23471.9|23485.2|23473.2|23482.8|23470.8|0
1769106670000|2026-01-22 18:31:10|||||||||2
1769106680000|2026-01-22 18:31:20|23484|23472|23486.4|23474.4|23486.4|23474.4|23484|23472|0
1769106690000|2026-01-22 18:31:30|23486.2|23474.2|23486.2|23474.2|23486.2|23474.2|23486.2|23474.2|2
1769106700000|2026-01-22 18:31:40|23485.1|23473.1|23485.2|23473.2|23485.2|23473.2|23483.9|23471.9|0
1769106710000|2026-01-22 18:31:50|23485.3|23473.3|23486.3|23474.3|23487.6|23475.6|23485.3|23473.3|1
1769106720000|2026-01-22 18:32:00|23485.1|23473.1|23485.1|23473.1|23485.1|23473.1|23485.1|23473.1|5
1769106730000|2026-01-22 18:32:10|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23485.2|23473.2|0
1769106740000|2026-01-22 18:32:20|23487.7|23475.7|23490.1|23478.1|23490.1|23478.1|23486.4|23474.4|0
1769106760000|2026-01-22 18:32:40|23490.3|23478.3|23492.7|23480.7|23492.7|23480.7|23490.3|23478.3|2
1769106780000|2026-01-22 18:33:00|23491.4|23479.4|23491.4|23479.4|23492.6|23480.6|23491.4|23479.4|0
1769106790000|2026-01-22 18:33:10|||||||||11
1769106800000|2026-01-22 18:33:20|23489.3|23477.3|23491.4|23479.4|23492.6|23480.6|23489|23477|0
1769106810000|2026-01-22 18:33:30|23491.5|23479.5|23491.4|23479.4|23492.7|23480.7|23491.4|23479.4|0
1769106820000|2026-01-22 18:33:40|||||||||1
1769106830000|2026-01-22 18:33:50|||||||||5
1769106840000|2026-01-22 18:34:00|23491.3|23479.3|23491.4|23479.4|23491.4|23479.4|23491.3|23479.3|1
1769106890000|2026-01-22 18:34:50|23491.3|23479.3|23488.9|23476.9|23491.4|23479.4|23488.9|23476.9|1
1769106910000|2026-01-22 18:35:10|||||||||6
1769106920000|2026-01-22 18:35:20|23486.7|23474.7|23488.8|23476.8|23488.9|23476.9|23486.7|23474.7|0
1769106930000|2026-01-22 18:35:30|23487.6|23475.6|23488.9|23476.9|23488.9|23476.9|23487.6|23475.6|1
1769106940000|2026-01-22 18:35:40|23488.8|23476.8|23488.9|23476.9|23488.9|23476.9|23488.8|23476.8|0
1769106950000|2026-01-22 18:35:50|23488.8|23476.8|23488.9|23476.9|23488.9|23476.9|23488.7|23476.7|0
1769106960000|2026-01-22 18:36:00|||||||||1
1769106970000|2026-01-22 18:36:10|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|23491.3|23479.3|0
1769106980000|2026-01-22 18:36:20|23491.2|23479.2|23491.2|23479.2|23491.2|23479.2|23491.2|23479.2|0
1769106990000|2026-01-22 18:36:30|23490.1|23478.1|23491.2|23479.2|23491.2|23479.2|23490.1|23478.1|0
1769107000000|2026-01-22 18:36:40|23490.1|23478.1|23490.1|23478.1|23491.2|23479.2|23490.1|23478.1|5
1769107010000|2026-01-22 18:36:50|23487.6|23475.6|23487.6|23475.6|23487.6|23475.6|23487.6|23475.6|0
1769107020000|2026-01-22 18:37:00|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.3|23474.3|40
1769107030000|2026-01-22 18:37:10|23485.2|23473.2|23483.7|23471.7|23485.2|23473.2|23482.6|23470.6|2
1769107040000|2026-01-22 18:37:20|23481.4|23469.4|23480.2|23468.2|23481.4|23469.4|23479.1|23467.1|1
1769107050000|2026-01-22 18:37:30|||||||||3
1769107060000|2026-01-22 18:37:40|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|3
1769107070000|2026-01-22 18:37:50|23478.8|23466.8|23476.4|23464.4|23478.8|23466.8|23476.4|23464.4|0
1769107080000|2026-01-22 18:38:00|23477.6|23465.6|23478.9|23466.9|23478.9|23466.9|23476.4|23464.4|0
1769107090000|2026-01-22 18:38:10|||||||||5
1769107100000|2026-01-22 18:38:20|23480.1|23468.1|23480.2|23468.2|23480.2|23468.2|23480.1|23468.1|0
1769107130000|2026-01-22 18:38:50|23478.9|23466.9|23476.4|23464.4|23478.9|23466.9|23476.4|23464.4|0
1769107140000|2026-01-22 18:39:00|23475.3|23463.3|23481.3|23469.3|23481.3|23469.3|23475.3|23463.3|0
1769107150000|2026-01-22 18:39:10|23480.2|23468.2|23480|23468|23480.2|23468.2|23480|23468|0
1769107160000|2026-01-22 18:39:20|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|0
1769107180000|2026-01-22 18:39:40|23481.2|23469.2|23478.8|23466.8|23481.2|23469.2|23478.8|23466.8|5
1769107190000|2026-01-22 18:39:50|23476.4|23464.4|23477.6|23465.6|23477.6|23465.6|23476.4|23464.4|0
1769107200000|2026-01-22 18:40:00|23476.3|23464.3|23478.7|23466.7|23478.7|23466.7|23476.3|23464.3|1
1769107220000|2026-01-22 18:40:20|23478.8|23466.8|23478.7|23466.7|23480|23468|23478.7|23466.7|1
1769107240000|2026-01-22 18:40:40|23479.9|23467.9|23480|23468|23480|23468|23478.7|23466.7|0
1769107260000|2026-01-22 18:41:00|23478.7|23466.7|23477.6|23465.6|23478.7|23466.7|23476.3|23464.3|7
1769107270000|2026-01-22 18:41:10|23477.5|23465.5|23475.2|23463.2|23477.5|23465.5|23475.2|23463.2|1
1769107280000|2026-01-22 18:41:20|23474.1|23462.1|23471.4|23459.4|23474.1|23462.1|23471.4|23459.4|0
1769107290000|2026-01-22 18:41:30|23471.5|23459.5|23471.5|23459.5|23472.7|23460.7|23468.2|23456.2|36
1769107300000|2026-01-22 18:41:40|23471.3|23459.3|23471.5|23459.5|23471.5|23459.5|23471.3|23459.3|0
1769107320000|2026-01-22 18:42:00|23472.7|23460.7|23473.8|23461.8|23474|23462|23472.7|23460.7|1
1769107340000|2026-01-22 18:42:20|23474|23462|23475.2|23463.2|23475.2|23463.2|23474|23462|5
1769107350000|2026-01-22 18:42:30|23475.3|23463.3|23477.7|23465.7|23477.7|23465.7|23475.3|23463.3|1
1769107360000|2026-01-22 18:42:40|23479|23467|23481.5|23469.5|23481.5|23469.5|23479|23467|5
1769107370000|2026-01-22 18:42:50|23480.3|23468.3|23479|23467|23481.5|23469.5|23479|23467|0
1769107390000|2026-01-22 18:43:10|23477.8|23465.8|23479|23467|23479|23467|23477.8|23465.8|0
1769107400000|2026-01-22 18:43:20|23479.1|23467.1|23479|23467|23479.1|23467.1|23477.8|23465.8|5
1769107410000|2026-01-22 18:43:30|||||||||2
1769107420000|2026-01-22 18:43:40|23479.1|23467.1|23479.1|23467.1|23479.2|23467.2|23479.1|23467.1|32
1769107430000|2026-01-22 18:43:50|23477.9|23465.9|23476.6|23464.6|23477.9|23465.9|23476.6|23464.6|2
1769107440000|2026-01-22 18:44:00|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|23475.4|23463.4|4
1769107460000|2026-01-22 18:44:20|23476.7|23464.7|23478|23466|23478|23466|23476.7|23464.7|1
1769107470000|2026-01-22 18:44:30|23480.5|23468.5|23479.2|23467.2|23480.5|23468.5|23478|23466|0
1769107490000|2026-01-22 18:44:50|23479.3|23467.3|23479.2|23467.2|23479.3|23467.3|23479.2|23467.2|3
1769107500000|2026-01-22 18:45:00|23479.3|23467.3|23479.2|23467.2|23479.3|23467.3|23479.2|23467.2|0
1769107510000|2026-01-22 18:45:10|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|0
1769107520000|2026-01-22 18:45:20|23476.8|23464.8|23476.8|23464.8|23476.8|23464.8|23474.3|23462.3|2
1769107530000|2026-01-22 18:45:30|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|23476.7|23464.7|6
1769107540000|2026-01-22 18:45:40|23476.8|23464.8|23476.7|23464.7|23476.8|23464.8|23476.7|23464.7|0
1769107550000|2026-01-22 18:45:50|23476.8|23464.8|23476.8|23464.8|23476.8|23464.8|23476.8|23464.8|0
1769107580000|2026-01-22 18:46:20|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|23476.9|23464.9|5
1769107590000|2026-01-22 18:46:30|23483.1|23471.1|23483.1|23471.1|23483.1|23471.1|23483.1|23471.1|2
1769107600000|2026-01-22 18:46:40|23482.9|23470.9|23482.9|23470.9|23482.9|23470.9|23482.9|23470.9|0
1769107610000|2026-01-22 18:46:50|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|23481.6|23469.6|1
1769107620000|2026-01-22 18:47:00|23480.4|23468.4|23481.7|23469.7|23481.7|23469.7|23480.4|23468.4|2
1769107640000|2026-01-22 18:47:20|||||||||10
1769107650000|2026-01-22 18:47:30|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|23485.3|23473.3|23
1769107660000|2026-01-22 18:47:40|23484.2|23472.2|23484.3|23472.3|23484.3|23472.3|23484.2|23472.2|1
1769107690000|2026-01-22 18:48:10|23485.4|23473.4|23489.2|23477.2|23489.2|23477.2|23484.2|23472.2|6
1769107700000|2026-01-22 18:48:20|23490.3|23478.3|23489.2|23477.2|23490.3|23478.3|23489.2|23477.2|4
1769107710000|2026-01-22 18:48:30|23490.3|23478.3|23490.3|23478.3|23490.3|23478.3|23490.3|23478.3|0
1769107740000|2026-01-22 18:49:00|23491.6|23479.6|23491.6|23479.6|23491.6|23479.6|23491.6|23479.6|0
1769107750000|2026-01-22 18:49:10|||||||||5
1769107760000|2026-01-22 18:49:20|23490.4|23478.4|23489|23477|23490.4|23478.4|23489|23477|1
1769107770000|2026-01-22 18:49:30|23489.1|23477.1|23492.7|23480.7|23492.7|23480.7|23489.1|23477.1|3
1769107780000|2026-01-22 18:49:40|23492.6|23480.6|23490.2|23478.2|23492.6|23480.6|23490.2|23478.2|4
1769107790000|2026-01-22 18:49:50|23489.1|23477.1|23490.2|23478.2|23490.2|23478.2|23489.1|23477.1|0
1769107800000|2026-01-22 18:50:00|23490.1|23478.1|23489|23477|23490.1|23478.1|23489|23477|0
1769107810000|2026-01-22 18:50:10|23489.1|23477.1|23486.5|23474.5|23490.1|23478.1|23486.5|23474.5|7
1769107820000|2026-01-22 18:50:20|23487.6|23475.6|23486.5|23474.5|23487.8|23475.8|23486.5|23474.5|2
1769107830000|2026-01-22 18:50:30|23486.6|23474.6|23486.7|23474.7|23486.7|23474.7|23486.6|23474.6|0
1769107840000|2026-01-22 18:50:40|23487.8|23475.8|23487.7|23475.7|23487.8|23475.8|23487.7|23475.7|0
1769107850000|2026-01-22 18:50:50|23487.8|23475.8|23487.8|23475.8|23487.8|23475.8|23487.8|23475.8|5
1769107860000|2026-01-22 18:51:00|23487.7|23475.7|23486.6|23474.6|23487.7|23475.7|23486.6|23474.6|1
1769107870000|2026-01-22 18:51:10|23487.7|23475.7|23487.7|23475.7|23487.7|23475.7|23487.7|23475.7|1
1769107890000|2026-01-22 18:51:30|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|23486.6|23474.6|1
1769107900000|2026-01-22 18:51:40|23487.7|23475.7|23486.5|23474.5|23487.7|23475.7|23486.5|23474.5|19
1769107910000|2026-01-22 18:51:50|23486.4|23474.4|23486.5|23474.5|23486.5|23474.5|23486.4|23474.4|0
1769107920000|2026-01-22 18:52:00|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|23486.4|23474.4|2
1769107930000|2026-01-22 18:52:10|23484|23472|23484|23472|23484|23472|23484|23472|2
1769107940000|2026-01-22 18:52:20|23482.7|23470.7|23484|23472|23485.1|23473.1|23482.7|23470.7|4
1769107950000|2026-01-22 18:52:30|23486.3|23474.3|23486.3|23474.3|23486.3|23474.3|23486.3|23474.3|9
1769107970000|2026-01-22 18:52:50|23485.1|23473.1|23486.3|23474.3|23486.3|23474.3|23485.1|23473.1|0
1769107980000|2026-01-22 18:53:00|||||||||2
1769107990000|2026-01-22 18:53:10|23484|23472|23485.1|23473.1|23485.1|23473.1|23484|23472|0
1769108000000|2026-01-22 18:53:20|23486.4|23474.4|23485.2|23473.2|23486.5|23474.5|23485.2|23473.2|6
1769108010000|2026-01-22 18:53:30|23483.8|23471.8|23482.6|23470.6|23483.8|23471.8|23482.6|23470.6|1
1769108020000|2026-01-22 18:53:40|23481.5|23469.5|23481.5|23469.5|23481.5|23469.5|23481.4|23469.4|7
1769108030000|2026-01-22 18:53:50|23483.8|23471.8|23485.3|23473.3|23485.3|23473.3|23483.8|23471.8|19
1769108040000|2026-01-22 18:54:00|23485.2|23473.2|23485.2|23473.2|23485.2|23473.2|23485.2|23473.2|0
1769108050000|2026-01-22 18:54:10|23485.1|23473.1|23484|23472|23485.1|23473.1|23484|23472|0
1769108060000|2026-01-22 18:54:20|23484.2|23472.2|23485.2|23473.2|23485.3|23473.3|23484.2|23472.2|0
1769108070000|2026-01-22 18:54:30|23484|23472|23484|23472|23485.1|23473.1|23484|23472|6
1769108080000|2026-01-22 18:54:40|23483.8|23471.8|23483.9|23471.9|23485.1|23473.1|23483.8|23471.8|3
1769108100000|2026-01-22 18:55:00|23483.8|23471.8|23480.2|23468.2|23483.9|23471.9|23477.7|23465.7|6
1769108110000|2026-01-22 18:55:10|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|23480.1|23468.1|11
1769108120000|2026-01-22 18:55:20|23480.2|23468.2|23482.7|23470.7|23482.7|23470.7|23480.2|23468.2|24
1769108130000|2026-01-22 18:55:30|23484.2|23472.2|23482.7|23470.7|23484.2|23472.2|23482.7|23470.7|1
1769108140000|2026-01-22 18:55:40|23482.6|23470.6|23480.4|23468.4|23482.6|23470.6|23480.2|23468.2|1
1769108150000|2026-01-22 18:55:50|23480.2|23468.2|23475.5|23463.5|23480.2|23468.2|23475.5|23463.5|0
1769108170000|2026-01-22 18:56:10|23474.2|23462.2|23472.9|23460.9|23474.2|23462.2|23472.9|23460.9|2
1769108180000|2026-01-22 18:56:20|23473|23461|23473|23461|23473|23461|23469|23457|11
1769108200000|2026-01-22 18:56:40|23470.2|23458.2|23467.9|23455.9|23470.2|23458.2|23467.9|23455.9|8
1769108210000|2026-01-22 18:56:50|23469|23457|23467.7|23455.7|23469|23457|23465.2|23453.2|4
1769108220000|2026-01-22 18:57:00|23467.6|23455.6|23466.5|23454.5|23467.6|23455.6|23466.5|23454.5|2
1769108230000|2026-01-22 18:57:10|23467.7|23455.7|23466.5|23454.5|23467.7|23455.7|23466.5|23454.5|0
1769108240000|2026-01-22 18:57:20|23466.6|23454.6|23470|23458|23470|23458|23466.6|23454.6|9
1769108260000|2026-01-22 18:57:40|23467.5|23455.5|23467.5|23455.5|23467.5|23455.5|23467.5|23455.5|14
1769108270000|2026-01-22 18:57:50|23467.3|23455.3|23465|23453|23467.3|23455.3|23465|23453|27
1769108280000|2026-01-22 18:58:00|23464.9|23452.9|23464.9|23452.9|23465|23453|23463.7|23451.7|12
1769108290000|2026-01-22 18:58:10|23466|23454|23464.9|23452.9|23466|23454|23464.8|23452.8|1
1769108300000|2026-01-22 18:58:20|23465|23453|23464.8|23452.8|23466.2|23454.2|23464.8|23452.8|5
1769108310000|2026-01-22 18:58:30|23465|23453|23465|23453|23465|23453|23465|23453|17
1769108320000|2026-01-22 18:58:40|23463.8|23451.8|23463.8|23451.8|23463.8|23451.8|23463.8|23451.8|19
1769108330000|2026-01-22 18:58:50|23463.9|23451.9|23457.8|23445.8|23463.9|23451.9|23457.8|23445.8|30
1769108340000|2026-01-22 18:59:00|23462.5|23450.5|23460.3|23448.3|23462.6|23450.6|23460.1|23448.1|5
1769108350000|2026-01-22 18:59:10|23461.4|23449.4|23464|23452|23466.4|23454.4|23460.3|23448.3|31
1769108360000|2026-01-22 18:59:20|23466.3|23454.3|23462.8|23450.8|23467.5|23455.5|23462.8|23450.8|11
1769108370000|2026-01-22 18:59:30|23462.9|23450.9|23467.8|23455.8|23470.3|23458.3|23462.8|23450.8|23
1769108380000|2026-01-22 18:59:40|23466.5|23454.5|23465.4|23453.4|23469|23457|23465.3|23453.3|29
1769108390000|2026-01-22 18:59:50|23466.5|23454.5|23470.3|23458.3|23470.3|23458.3|23465.4|23453.4|53
1769108400000|2026-01-22 19:00:00|23467.9|23455.9|23470.3|23458.3|23470.3|23458.3|23467.9|23455.9|70
1769108410000|2026-01-22 19:00:10|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|23472.8|23460.8|9
1769108420000|2026-01-22 19:00:20|23475.3|23463.3|23473|23461|23475.3|23463.3|23473|23461|8
1769108430000|2026-01-22 19:00:30|23476.4|23464.4|23478.1|23466.1|23478.1|23466.1|23475.5|23463.5|43
1769108440000|2026-01-22 19:00:40|23478.2|23466.2|23478.2|23466.2|23478.2|23466.2|23478.2|23466.2|4
1769108450000|2026-01-22 19:00:50|23479.3|23467.3|23477|23465|23480.6|23468.6|23477|23465|14
1769108460000|2026-01-22 19:01:00|23479.2|23467.2|23479.3|23467.3|23479.5|23467.5|23479.2|23467.2|0
1769108470000|2026-01-22 19:01:10|23479.5|23467.5|23477.1|23465.1|23479.6|23467.6|23477.1|23465.1|85
1769108480000|2026-01-22 19:01:20|23474.7|23462.7|23474.6|23462.6|23474.7|23462.7|23474.6|23462.6|1
1769108490000|2026-01-22 19:01:30|23475.7|23463.7|23472|23460|23475.7|23463.7|23472|23460|14
1769108500000|2026-01-22 19:01:40|23474.5|23462.5|23472|23460|23474.5|23462.5|23472|23460|4
1769108510000|2026-01-22 19:01:50|||||||||4
1769108520000|2026-01-22 19:02:00|23472.1|23460.1|23470.8|23458.8|23473.2|23461.2|23470.8|23458.8|9
1769108530000|2026-01-22 19:02:10|23472|23460|23472|23460|23472.1|23460.1|23472|23460|0
1769108540000|2026-01-22 19:02:20|23470.7|23458.7|23469.7|23457.7|23472|23460|23469.6|23457.6|1
1769108550000|2026-01-22 19:02:30|||||||||8
1769108560000|2026-01-22 19:02:40|23470.8|23458.8|23472|23460|23472|23460|23470.8|23458.8|2
1769108570000|2026-01-22 19:02:50|23473.2|23461.2|23473.2|23461.2|23473.2|23461.2|23473.2|23461.2|1
1769108580000|2026-01-22 19:03:00|23472|23460|23472|23460|23472|23460|23472|23460|2
1769108590000|2026-01-22 19:03:10|23472.1|23460.1|23472|23460|23473.2|23461.2|23472|23460|0
1769108600000|2026-01-22 19:03:20|23472.1|23460.1|23472|23460|23472.1|23460.1|23472|23460|0
1769108630000|2026-01-22 19:03:50|23470.8|23458.8|23469.6|23457.6|23470.8|23458.8|23469.5|23457.5|1
1769108640000|2026-01-22 19:04:00|23469.5|23457.5|23467.1|23455.1|23469.5|23457.5|23467.1|23455.1|9
1769108650000|2026-01-22 19:04:10|23468.2|23456.2|23472|23460|23472.1|23460.1|23468.2|23456.2|10
1769108660000|2026-01-22 19:04:20|23472.1|23460.1|23472.1|23460.1|23473.3|23461.3|23469.6|23457.6|6
1769108670000|2026-01-22 19:04:30|23470.8|23458.8|23472.1|23460.1|23472.1|23460.1|23470.8|23458.8|6
1769108680000|2026-01-22 19:04:40|23470.9|23458.9|23472.2|23460.2|23474.6|23462.6|23469.7|23457.7|1
1769108690000|2026-01-22 19:04:50|23470.8|23458.8|23468.3|23456.3|23472.1|23460.1|23467.1|23455.1|11
1769178600000|2026-01-23 14:30:00|23506.8|23494.8|23502.4|23490.4|23514.9|23499.2|23497.5|23482.2|31
1769178610000|2026-01-23 14:30:10|23504.9|23492.9|23502.3|23490.3|23505|23493|23490.2|23476.6|35
1769178620000|2026-01-23 14:30:20|23502.2|23490.2|23486.2|23474.2|23505.9|23492.7|23484.9|23472.9|28
1769178630000|2026-01-23 14:30:30|23486.1|23474.1|23494.7|23482.7|23498.3|23486.3|23484.9|23472.9|28
1769178640000|2026-01-23 14:30:40|23495.8|23483.8|23495.8|23483.8|23496|23484|23483.4|23469.9|10
1769178650000|2026-01-23 14:30:50|23494.7|23482.7|23488.7|23468.7|23498.3|23485.1|23488.7|23468.7|10
1769178660000|2026-01-23 14:31:00|23489.9|23469.9|23492.1|23480.1|23496.9|23484.9|23484.7|23469.9|12
1769178670000|2026-01-23 14:31:10|23492.2|23480.2|23469.7|23457.7|23493.3|23481.3|23469.7|23457.7|10
1769178680000|2026-01-23 14:31:20|23468.4|23456.4|23459.7|23447.7|23468.4|23456.4|23457.2|23445.2|15
1769178690000|2026-01-23 14:31:30|23460.9|23448.9|23473.4|23461.4|23473.5|23461.5|23459.7|23447.7|63
1769178700000|2026-01-23 14:31:40|23475.9|23463.9|23478.6|23466.6|23487.1|23475.1|23472.4|23460.4|32
1769178710000|2026-01-23 14:31:50|23477.3|23465.3|23477.2|23465.2|23478.4|23466.4|23476|23464|4
1769178720000|2026-01-23 14:32:00|23480.6|23468.6|23475.9|23463.9|23483.3|23471.3|23470.9|23457.4|131
1769178730000|2026-01-23 14:32:10|23483.5|23463.5|23479.8|23467.8|23483.5|23470.2|23472.3|23456.3|18
1769178740000|2026-01-23 14:32:20|23478.7|23466.7|23481|23469|23482.2|23470.2|23478.7|23466.7|5
1769178750000|2026-01-23 14:32:30|23484.7|23472.7|23474.9|23462.9|23484.7|23472.7|23474.8|23462.8|17
1769178760000|2026-01-23 14:32:40|23476.1|23464.1|23477.5|23465.5|23482.2|23470.2|23476.1|23460.2|32
1769178770000|2026-01-23 14:32:50|23481|23469|23478.7|23466.7|23481|23469|23471.3|23459.3|6
1769178780000|2026-01-23 14:33:00|23475.2|23463.2|23470.1|23458.1|23480.2|23465.4|23470.1|23458.1|8
1769178790000|2026-01-23 14:33:10|23471.3|23459.3|23470.1|23458.1|23471.4|23459.4|23468.8|23456.8|8
1769178800000|2026-01-23 14:33:20|||||||||1
1769178810000|2026-01-23 14:33:30|23470.2|23458.2|23475.1|23463.1|23476.3|23464.3|23469|23457|6
1769178820000|2026-01-23 14:33:40|23476.3|23464.3|23477.6|23465.6|23477.6|23465.6|23471.7|23459.7|17
1769178830000|2026-01-23 14:33:50|23479.9|23467.9|23477.6|23465.6|23479.9|23467.9|23477.5|23465.5|8
1769178840000|2026-01-23 14:34:00|23481.4|23461.4|23470.4|23458.4|23481.4|23461.4|23470.4|23458.4|4
1769178850000|2026-01-23 14:34:10|23471.6|23459.6|23470.2|23458.2|23472.7|23460.7|23470.2|23458.2|1
1769178860000|2026-01-23 14:34:20|23470.3|23458.3|23445.7|23433.7|23470.4|23458.4|23444.5|23432.5|6
1769178870000|2026-01-23 14:34:30|23445.6|23433.6|23444.5|23432.5|23446.9|23434.9|23440.9|23428.9|1
1769178880000|2026-01-23 14:34:40|23443.3|23431.3|23440.7|23428.7|23445.6|23433.6|23438.4|23426.4|14
1769178890000|2026-01-23 14:34:50|23438.4|23426.4|23427|23415|23438.4|23426.4|23427|23415|21
1769178900000|2026-01-23 14:35:00|23427.1|23415.1|23430.9|23418.9|23434.8|23422.8|23425.9|23413.9|21
1769178910000|2026-01-23 14:35:10|23432.1|23420.1|23435.7|23423.7|23435.7|23423.7|23432.1|23420.1|2
1769178920000|2026-01-23 14:35:20|23435.8|23423.8|23439.4|23427.4|23439.4|23427.4|23435.8|23423.8|0
1769178930000|2026-01-23 14:35:30|23438.2|23426.2|23432.1|23420.1|23439.3|23427.3|23430.7|23418.7|11
1769178940000|2026-01-23 14:35:40|23430.9|23418.9|23429.6|23417.6|23431|23419|23429.6|23417.6|2
1769178950000|2026-01-23 14:35:50|23429.5|23417.5|23427.1|23415.1|23429.5|23417.5|23426.1|23414.1|15
1769178960000|2026-01-23 14:36:00|23427.2|23415.2|23430.8|23418.8|23430.8|23418.8|23427.2|23415.2|3
1769178970000|2026-01-23 14:36:10|23430.9|23418.9|23433.1|23421.1|23435.8|23423.8|23430.9|23418.9|4
1769178980000|2026-01-23 14:36:20|23433.2|23421.2|23435.5|23423.5|23435.5|23423.5|23432|23420|2
1769178990000|2026-01-23 14:36:30|23435.4|23423.4|23433.1|23421.1|23435.4|23423.4|23430.5|23418.5|3
1769179000000|2026-01-23 14:36:40|23433|23421|23433.1|23421.1|23433.1|23421.1|23432.8|23420.8|15
1769179010000|2026-01-23 14:36:50|23439.3|23427.3|23437.8|23425.8|23441.6|23429.6|23435.3|23423.3|9
1769179020000|2026-01-23 14:37:00|23437.7|23425.7|23435.4|23423.4|23437.7|23425.7|23430.6|23418.6|2
1769179030000|2026-01-23 14:37:10|23435.3|23423.3|23435.3|23423.3|23436.6|23424.6|23431.8|23419.8|15
1769179040000|2026-01-23 14:37:20|23434.2|23422.2|23436.6|23424.6|23436.6|23424.6|23432.8|23420.8|1
1769179050000|2026-01-23 14:37:30|23435.3|23423.3|23434.1|23422.1|23435.3|23423.3|23434.1|23422.1|3
1769179060000|2026-01-23 14:37:40|23432.9|23420.9|23432.9|23420.9|23432.9|23420.9|23432.9|23420.9|1
1769179070000|2026-01-23 14:37:50|23431.8|23419.8|23428.2|23416.2|23431.8|23419.8|23428.2|23416.2|0
1769179080000|2026-01-23 14:38:00|23425.9|23413.9|23438|23426|23440.5|23428.5|23424.7|23412.7|15
1769179090000|2026-01-23 14:38:10|23436.9|23424.9|23435.7|23423.7|23437|23425|23433.3|23421.3|2
1769179100000|2026-01-23 14:38:20|23436.9|23424.9|23435.7|23423.7|23436.9|23424.9|23434.6|23422.6|11
1769179110000|2026-01-23 14:38:30|23436.9|23424.9|23439.3|23427.3|23439.3|23427.3|23436.9|23424.9|2
1769179120000|2026-01-23 14:38:40|23439.1|23427.1|23440.6|23428.6|23440.6|23428.6|23435.6|23423.6|3
1769179130000|2026-01-23 14:38:50|23441.8|23429.8|23433.1|23421.1|23441.8|23429.8|23430.7|23418.7|0
1769179140000|2026-01-23 14:39:00|23432|23420|23430.5|23418.5|23433.3|23421.3|23430.5|23418.5|2
1769179150000|2026-01-23 14:39:10|23428.3|23416.3|23425.8|23413.8|23428.3|23416.3|23425.8|23413.8|2
1769179170000|2026-01-23 14:39:30|23428.2|23416.2|23429.5|23417.5|23429.5|23417.5|23428.2|23416.2|2
1769179180000|2026-01-23 14:39:40|23431.8|23419.8|23433.1|23421.1|23433.1|23421.1|23431.8|23419.8|1
1769179190000|2026-01-23 14:39:50|23433|23421|23433.1|23421.1|23434.3|23422.3|23433|23421|2
1769179200000|2026-01-23 14:40:00|23432|23420|23428.3|23416.3|23433.1|23421.1|23428.2|23416.2|3
1769179210000|2026-01-23 14:40:10|23428.2|23416.2|23433.1|23421.1|23434.3|23422.3|23428.2|23416.2|17
1769179220000|2026-01-23 14:40:20|23431.9|23419.9|23433|23421|23433|23421|23431.9|23419.9|0
1769179230000|2026-01-23 14:40:30|23433.4|23421.4|23440.5|23428.5|23440.5|23428.5|23433.4|23421.4|5
1769179240000|2026-01-23 14:40:40|23440.6|23428.6|23441.7|23429.7|23441.8|23429.8|23440.5|23428.5|5
1769179250000|2026-01-23 14:40:50|23441.8|23429.8|23439.5|23427.5|23441.8|23429.8|23438.2|23426.2|4
1769179260000|2026-01-23 14:41:00|23440.6|23428.6|23447.9|23435.9|23447.9|23435.9|23440.6|23428.6|4
1769179270000|2026-01-23 14:41:10|||||||||1
1769179280000|2026-01-23 14:41:20|||||||||1
1769179290000|2026-01-23 14:41:30|||||||||1
1769179300000|2026-01-23 14:41:40|23450.4|23438.4|23447.9|23435.9|23450.4|23438.4|23447.9|23435.9|16
1769179310000|2026-01-23 14:41:50|23448|23436|23445.6|23433.6|23449.3|23437.3|23445.6|23433.6|3
1769179320000|2026-01-23 14:42:00|23446.8|23434.8|23449.3|23437.3|23449.3|23437.3|23446.8|23434.8|4
1769179330000|2026-01-23 14:42:10|23448.1|23436.1|23447.9|23435.9|23448.1|23436.1|23444.2|23432.2|5
1769179340000|2026-01-23 14:42:20|23443.2|23431.2|23445.5|23433.5|23445.5|23433.5|23443.2|23431.2|6
1769179350000|2026-01-23 14:42:30|23445.4|23433.4|23445.5|23433.5|23446.8|23434.8|23445.4|23433.4|0
1769179360000|2026-01-23 14:42:40|23446.6|23434.6|23449.1|23437.1|23450.4|23438.4|23446.6|23434.6|2
1769179370000|2026-01-23 14:42:50|23446.7|23434.7|23444.1|23432.1|23446.7|23434.7|23444.1|23432.1|1
1769179380000|2026-01-23 14:43:00|23444.2|23432.2|23444.1|23432.1|23445.4|23433.4|23444|23432|15
1769179390000|2026-01-23 14:43:10|23444|23432|23440.5|23428.5|23445.4|23433.4|23440.5|23428.5|3
1769179400000|2026-01-23 14:43:20|23439.4|23427.4|23436.8|23424.8|23440.5|23428.5|23436.8|23424.8|2
1769179410000|2026-01-23 14:43:30|23438|23426|23436.8|23424.8|23438|23426|23436.8|23424.8|0
1769179420000|2026-01-23 14:43:40|23436.7|23424.7|23433.2|23421.2|23436.7|23424.7|23433.2|23421.2|7
1769179430000|2026-01-23 14:43:50|23434.4|23422.4|23435.7|23423.7|23435.7|23423.7|23433.2|23421.2|0
1769179440000|2026-01-23 14:44:00|23434.4|23422.4|23440.7|23428.7|23440.7|23428.7|23432|23420|1
1769179450000|2026-01-23 14:44:10|23441.9|23429.9|23438.2|23426.2|23444.5|23432.5|23438.2|23426.2|9
1769179460000|2026-01-23 14:44:20|23441.7|23429.7|23444.4|23432.4|23444.4|23432.4|23441.7|23429.7|15
1769179470000|2026-01-23 14:44:30|23443.1|23431.1|23442|23430|23444.4|23432.4|23442|23430|1
1769179480000|2026-01-23 14:44:40|23443.1|23431.1|23443.2|23431.2|23443.2|23431.2|23443.1|23431.1|2
1769179490000|2026-01-23 14:44:50|23443.1|23431.1|23443.2|23431.2|23444.5|23432.5|23443.1|23431.1|10
1769179500000|2026-01-23 14:45:00|23443.3|23431.3|23444.4|23432.4|23445.6|23433.6|23443.3|23431.3|4
1769179510000|2026-01-23 14:45:10|23443.2|23431.2|23443.2|23431.2|23443.3|23431.3|23443.2|23431.2|0
1769179520000|2026-01-23 14:45:20|23443.1|23431.1|23440.9|23428.9|23444.4|23432.4|23440.8|23428.8|12
1769179530000|2026-01-23 14:45:30|23440.8|23428.8|23443.2|23431.2|23443.2|23431.2|23440.8|23428.8|1
1769179540000|2026-01-23 14:45:40|23440.7|23428.7|23438.1|23426.1|23443.1|23431.1|23438.1|23426.1|15
1769179560000|2026-01-23 14:46:00|23437|23425|23435.7|23423.7|23438.1|23426.1|23435.7|23423.7|12
1769179570000|2026-01-23 14:46:10|23435.6|23423.6|23429.6|23417.6|23435.6|23423.6|23429.6|23417.6|4
1769179580000|2026-01-23 14:46:20|23431.9|23419.9|23431.9|23419.9|23433.2|23421.2|23430.7|23418.7|10
1769179590000|2026-01-23 14:46:30|23430.7|23418.7|23433.1|23421.1|23433.2|23421.2|23430.7|23418.7|0
1769179600000|2026-01-23 14:46:40|23430.8|23418.8|23428.1|23416.1|23430.8|23418.8|23423.4|23411.4|13
1769179610000|2026-01-23 14:46:50|23425.7|23413.7|23424.5|23412.5|23425.7|23413.7|23424.5|23412.5|3
1769179620000|2026-01-23 14:47:00|23423.3|23411.3|23424.5|23412.5|23425.6|23413.6|23420.9|23408.9|9
1769179630000|2026-01-23 14:47:10|23425.6|23413.6|23428.3|23416.3|23428.3|23416.3|23425.6|23413.6|2
1769179640000|2026-01-23 14:47:20|23428.2|23416.2|23424.6|23412.6|23428.2|23416.2|23424.6|23412.6|9
1769179650000|2026-01-23 14:47:30|23423.3|23411.3|23409.7|23397.7|23423.3|23411.3|23408.6|23396.6|3
1769179660000|2026-01-23 14:47:40|23407.4|23395.4|23407.4|23395.4|23409.9|23397.9|23407.4|23395.4|21
1769179670000|2026-01-23 14:47:50|23407.6|23395.6|23408.6|23396.6|23415.9|23403.9|23407.6|23395.6|11
1769179680000|2026-01-23 14:48:00|23407.4|23395.4|23404.9|23392.9|23407.4|23395.4|23404.9|23392.9|7
1769179690000|2026-01-23 14:48:10|23407.4|23395.4|23407.4|23395.4|23407.4|23395.4|23407.4|23395.4|1
1769179700000|2026-01-23 14:48:20|23409.8|23397.8|23411.1|23399.1|23411.1|23399.1|23409.8|23397.8|5
1769179710000|2026-01-23 14:48:30|23411|23399|23413.4|23401.4|23413.4|23401.4|23409.8|23397.8|7
1769179720000|2026-01-23 14:48:40|23414.6|23402.6|23417.1|23405.1|23417.1|23405.1|23414.6|23402.6|0
1769179730000|2026-01-23 14:48:50|23415.9|23403.9|23411.1|23399.1|23415.9|23403.9|23409.6|23397.6|3
1769179740000|2026-01-23 14:49:00|23413.4|23401.4|23412.1|23400.1|23413.4|23401.4|23412.1|23400.1|0
1769179750000|2026-01-23 14:49:10|23413.3|23401.3|23413.4|23401.4|23413.4|23401.4|23413.3|23401.3|1
1769179760000|2026-01-23 14:49:20|23413.3|23401.3|23413.4|23401.4|23413.4|23401.4|23413.3|23401.3|1
1769179770000|2026-01-23 14:49:30|23415.9|23403.9|23410.9|23398.9|23417.1|23405.1|23410.9|23398.9|6
1769179780000|2026-01-23 14:49:40|23412.2|23400.2|23412.7|23400.7|23415.9|23403.9|23412.2|23400.2|13
1769179790000|2026-01-23 14:49:50|23416|23404|23413.6|23401.6|23416|23404|23411.1|23399.1|0
1769179800000|2026-01-23 14:50:00|23413.5|23401.5|23412.3|23400.3|23413.5|23401.5|23411.1|23399.1|2
1769179810000|2026-01-23 14:50:10|23411|23399|23411.1|23399.1|23411.1|23399.1|23409.9|23397.9|3
1769179820000|2026-01-23 14:50:20|23411|23399|23411.1|23399.1|23412.4|23400.4|23409.9|23397.9|2
1769179830000|2026-01-23 14:50:30|23411.3|23399.3|23414.8|23402.8|23414.8|23402.8|23411.3|23399.3|4
1769179840000|2026-01-23 14:50:40|23414.6|23402.6|23411.1|23399.1|23414.6|23402.6|23411.1|23399.1|1
1769179850000|2026-01-23 14:50:50|23408.6|23396.6|23412.4|23400.4|23412.4|23400.4|23407.5|23395.5|5
1769179860000|2026-01-23 14:51:00|23411.2|23399.2|23413.5|23401.5|23413.5|23401.5|23408.7|23396.7|2
1769179870000|2026-01-23 14:51:10|23418.4|23406.4|23419.7|23407.7|23419.7|23407.7|23418.4|23406.4|1
1769179880000|2026-01-23 14:51:20|23424.7|23412.7|23431|23419|23431|23419|23423.4|23411.4|2
1769179890000|2026-01-23 14:51:30|23431.1|23419.1|23440.7|23428.7|23440.7|23428.7|23430.9|23418.9|4
1769179900000|2026-01-23 14:51:40|23439.5|23427.5|23438.4|23426.4|23442|23430|23438.4|23426.4|4
1769179910000|2026-01-23 14:51:50|23439.6|23427.6|23445.7|23433.7|23447|23435|23439.6|23427.6|4
1769179920000|2026-01-23 14:52:00|23445.6|23433.6|23445.7|23433.7|23446.9|23434.9|23443.1|23431.1|2
1769179930000|2026-01-23 14:52:10|23448.2|23436.2|23450.6|23438.6|23450.6|23438.6|23448.2|23436.2|0
1769179940000|2026-01-23 14:52:20|23449.4|23437.4|23450.6|23438.6|23450.6|23438.6|23446.9|23434.9|0
1769179950000|2026-01-23 14:52:30|23449.4|23437.4|23445.8|23433.8|23449.4|23437.4|23445.8|23433.8|0
1769179960000|2026-01-23 14:52:40|23448.1|23436.1|23452|23440|23455.7|23443.7|23448.1|23436.1|5
1769179970000|2026-01-23 14:52:50|23452.1|23440.1|23448.1|23436.1|23452.1|23440.1|23445.8|23433.8|1
1769179980000|2026-01-23 14:53:00|23445.8|23433.8|23448.1|23436.1|23448.1|23436.1|23445.8|23433.8|0
1769179990000|2026-01-23 14:53:10|23445.8|23433.8|23436|23424|23448.2|23436.2|23434.9|23422.9|4
1769180000000|2026-01-23 14:53:20|23437.2|23425.2|23440.9|23428.9|23440.9|23428.9|23437.2|23425.2|1
1769180010000|2026-01-23 14:53:30|23440.8|23428.8|23440.9|23428.9|23440.9|23428.9|23440.8|23428.8|0
1769180020000|2026-01-23 14:53:40|23441|23429|23441|23429|23441|23429|23441|23429|13
1769180030000|2026-01-23 14:53:50|23440.9|23428.9|23435.8|23423.8|23441|23429|23435.8|23423.8|6
1769180040000|2026-01-23 14:54:00|23434.6|23422.6|23437.1|23425.1|23437.1|23425.1|23434.6|23422.6|0
1769180050000|2026-01-23 14:54:10|23437|23425|23437|23425|23437|23425|23437|23425|0
1769180070000|2026-01-23 14:54:30|23437.2|23425.2|23438.4|23426.4|23438.4|23426.4|23434.8|23422.8|1
1769180080000|2026-01-23 14:54:40|23438.5|23426.5|23438.4|23426.4|23439.5|23427.5|23437.2|23425.2|0
1769180090000|2026-01-23 14:54:50|23439.5|23427.5|23434.6|23422.6|23439.6|23427.6|23433.5|23421.5|5
1769180100000|2026-01-23 14:55:00|23433.5|23421.5|23420|23408|23433.5|23421.5|23420|23408|4
1769180110000|2026-01-23 14:55:10|23421.1|23409.1|23423.8|23411.8|23423.8|23411.8|23421.1|23409.1|1
1769180120000|2026-01-23 14:55:20|23420.2|23408.2|23423.8|23411.8|23423.9|23411.9|23420.2|23408.2|4
1769180130000|2026-01-23 14:55:30|23422.7|23410.7|23409.2|23397.2|23422.7|23410.7|23409.2|23397.2|8
1769180140000|2026-01-23 14:55:40|23401.7|23389.7|23400.4|23388.4|23403.1|23391.1|23400.4|23388.4|6
1769180150000|2026-01-23 14:55:50|23394.6|23382.6|23388.1|23376.1|23394.6|23382.6|23387.1|23375.1|54
1769180160000|2026-01-23 14:56:00|23387|23375|23381.9|23369.9|23387.1|23375.1|23380.7|23368.7|18
1769180170000|2026-01-23 14:56:10|23379.6|23367.6|23373.2|23361.2|23379.6|23367.6|23372|23360|18
1769180180000|2026-01-23 14:56:20|23372|23360|23331.3|23319.3|23372|23360|23305.5|23293.5|22
1769180190000|2026-01-23 14:56:30|23331.1|23319.1|23333.2|23321.2|23333.2|23321.2|23323.5|23311.5|31
1769180200000|2026-01-23 14:56:40|23334.4|23322.4|23333.2|23321.2|23338.3|23326.3|23331.9|23319.9|14
1769180210000|2026-01-23 14:56:50|23333.3|23321.3|23341.9|23329.9|23342.1|23330.1|23333.2|23321.2|3
1769180220000|2026-01-23 14:57:00|23337.1|23325.1|23330.8|23318.8|23338.2|23326.2|23322|23310|2
1769180230000|2026-01-23 14:57:10|23332|23320|23337|23325|23337|23325|23332|23320|7
1769180240000|2026-01-23 14:57:20|23334.6|23322.6|23345.4|23333.4|23346.6|23334.6|23334.6|23322.6|8
1769180250000|2026-01-23 14:57:30|23346.5|23334.5|23344.2|23332.2|23346.5|23334.5|23340.4|23328.4|14
1769180260000|2026-01-23 14:57:40|23342.7|23330.7|23336.5|23324.5|23344.3|23330.7|23334|23322|3
1769180270000|2026-01-23 14:57:50|23335.4|23323.4|23336.7|23324.7|23341.7|23329.7|23334.1|23322.1|2
1769180280000|2026-01-23 14:58:00|23334.3|23322.3|23326.8|23314.8|23334.3|23322.3|23324.5|23312.5|4
1769180290000|2026-01-23 14:58:10|23324.4|23312.4|23332.1|23320.1|23332.1|23320.1|23324.4|23312.4|9
1769180300000|2026-01-23 14:58:20|23329.6|23317.6|23334.3|23322.3|23336.9|23324.9|23329.6|23317.6|6
1769180310000|2026-01-23 14:58:30|23334.5|23322.5|23325.8|23313.8|23334.5|23322.5|23324.3|23312.3|11
1769180320000|2026-01-23 14:58:40|23325.7|23313.7|23321.8|23309.8|23325.7|23313.7|23321.8|23309.8|4
1769180330000|2026-01-23 14:58:50|23318.3|23306.3|23320.7|23308.7|23325.9|23311.2|23317.1|23305.1|13
1769180340000|2026-01-23 14:59:00|23319.4|23307.4|23312.5|23300.5|23323.6|23311|23312.5|23300.5|16
1769180350000|2026-01-23 14:59:10|23313.7|23301.7|23317.4|23305.4|23317.4|23305.4|23311.3|23299.3|7
1769180360000|2026-01-23 14:59:20|23321.2|23309.2|23319.9|23307.9|23321.2|23309.2|23316.4|23304.4|13
1769180370000|2026-01-23 14:59:30|23319.8|23307.8|23323.4|23311.4|23326|23314|23319.8|23307.8|12
1769180380000|2026-01-23 14:59:40|23322.3|23310.3|23317.4|23305.4|23324.7|23312.7|23316.1|23304.1|2
1769180390000|2026-01-23 14:59:50|23317.3|23305.3|23322.1|23310.1|23322.2|23310.2|23316.2|23304.2|6
1769180400000|2026-01-23 15:00:00|23321|23309|23320|23308|23322.4|23310.4|23318.5|23306.5|3
1769180410000|2026-01-23 15:00:10|23318.7|23306.7|23317.4|23305.4|23318.7|23306.7|23317.4|23305.4|0
1769180420000|2026-01-23 15:00:20|23317.5|23305.5|23321.1|23309.1|23321.1|23309.1|23317.4|23305.4|9
1769180430000|2026-01-23 15:00:30|23323.6|23311.6|23331.2|23319.2|23331.2|23319.2|23323.4|23311.4|15
1769180440000|2026-01-23 15:00:40|23327.7|23315.7|23323.7|23311.7|23327.7|23315.7|23323.7|23311.7|1
1769180450000|2026-01-23 15:00:50|23322.5|23310.5|23317.7|23305.7|23322.5|23310.5|23317.7|23305.7|2
1769180460000|2026-01-23 15:01:00|23316.5|23304.5|23326.2|23314.2|23326.2|23314.2|23316.5|23304.5|4
1769180470000|2026-01-23 15:01:10|23326.3|23314.3|23322.4|23310.4|23327.5|23315.5|23322.3|23310.3|1
1769180480000|2026-01-23 15:01:20|23321.3|23309.3|23318.7|23306.7|23322.2|23310.2|23318.7|23306.7|2
1769180490000|2026-01-23 15:01:30|23317.6|23305.6|23321|23309|23322.4|23310.4|23317.6|23305.6|20
1769180500000|2026-01-23 15:01:40|23319.9|23307.9|23317.6|23305.6|23319.9|23307.9|23317.6|23305.6|4
1769180510000|2026-01-23 15:01:50|23317.7|23305.7|23327.7|23315.7|23328.7|23316.7|23317.7|23305.7|4
1769180520000|2026-01-23 15:02:00|23327.8|23315.8|23320.2|23308.2|23327.8|23315.8|23320.2|23308.2|5
1769180530000|2026-01-23 15:02:10|23320.1|23308.1|23316.2|23304.2|23320.1|23308.1|23316.2|23304.2|11
1769180540000|2026-01-23 15:02:20|23321.2|23309.2|23317.6|23305.6|23322.4|23310.4|23316.4|23304.4|4
1769180550000|2026-01-23 15:02:30|23316.4|23304.4|23313.9|23301.9|23316.4|23304.4|23312.7|23300.7|3
1769180560000|2026-01-23 15:02:40|23313.8|23301.8|23310.4|23298.4|23313.8|23301.8|23309.1|23297.1|6
1769180570000|2026-01-23 15:02:50|23312.8|23300.8|23315.3|23303.3|23315.3|23303.3|23312.8|23300.8|0
1769180580000|2026-01-23 15:03:00|23315.4|23303.4|23308|23296|23315.4|23303.4|23308|23296|19
1769180590000|2026-01-23 15:03:10|23305.2|23293.2|23310.5|23298.5|23310.5|23298.5|23300.5|23288.5|13
1769180600000|2026-01-23 15:03:20|23309.2|23297.2|23305.4|23293.4|23309.2|23297.2|23303|23291|12
1769180610000|2026-01-23 15:03:30|23305.3|23293.3|23305.1|23293.1|23305.3|23293.3|23305.1|23293.1|1
1769180620000|2026-01-23 15:03:40|23303.9|23291.9|23299.3|23287.3|23305.3|23293.3|23299.3|23287.3|10
1769180630000|2026-01-23 15:03:50|23299.4|23287.4|23275.6|23263.6|23299.4|23287.4|23272|23260|46
1769180640000|2026-01-23 15:04:00|23275.4|23263.4|23280.5|23268.5|23280.5|23268.5|23275.4|23263.4|2
1769180650000|2026-01-23 15:04:10|23284.1|23272.1|23274.2|23262.2|23284.2|23272.2|23274.2|23262.2|4
1769180660000|2026-01-23 15:04:20|23273|23261|23285.6|23273.6|23289.1|23277.1|23272.9|23260.9|6
1769180670000|2026-01-23 15:04:30|23286.7|23274.7|23289|23277|23294|23282|23286.6|23274.6|23
1769180680000|2026-01-23 15:04:40|23287.8|23275.8|23285.6|23273.6|23289.1|23277.1|23285.5|23273.5|3
1769180690000|2026-01-23 15:04:50|23284.4|23272.4|23284.4|23272.4|23285.6|23273.6|23283.1|23271.1|1
1769180700000|2026-01-23 15:05:00|23286.8|23274.8|23289.3|23277.3|23289.3|23277.3|23275.6|23263.6|58
1769180710000|2026-01-23 15:05:10|23288.1|23276.1|23297.9|23285.9|23300.4|23288.4|23288.1|23276.1|44
1769180720000|2026-01-23 15:05:20|23295.6|23283.6|23300.4|23288.4|23300.5|23288.5|23295.6|23283.6|5
1769180730000|2026-01-23 15:05:30|23298.1|23286.1|23315.6|23303.6|23315.6|23303.6|23298|23286|11
1769180740000|2026-01-23 15:05:40|23318|23306|23315.6|23303.6|23320.5|23308.5|23311|23299|3
1769180750000|2026-01-23 15:05:50|23315.7|23303.7|23315.5|23303.5|23321.7|23309.7|23314.2|23302.2|2
1769180760000|2026-01-23 15:06:00|23315.6|23303.6|23308.2|23296.2|23315.6|23303.6|23308.1|23296.1|2
1769180770000|2026-01-23 15:06:10|23309.3|23297.3|23304.4|23292.4|23310.6|23298.6|23304.2|23292.2|11
1769180780000|2026-01-23 15:06:20|23313.1|23301.1|23308|23296|23313.1|23301.1|23307.9|23295.9|10
1769180790000|2026-01-23 15:06:30|23305.6|23293.6|23315.6|23303.6|23316.7|23304.7|23305.5|23293.5|2
1769180800000|2026-01-23 15:06:40|23316.7|23304.7|23312|23300|23316.8|23304.8|23311.9|23299.9|4
1769180810000|2026-01-23 15:06:50|23313.2|23301.2|23313.2|23301.2|23314.4|23302.4|23313.2|23301.2|2
1769180820000|2026-01-23 15:07:00|23312|23300|23305.7|23293.7|23312|23300|23305.7|23293.7|1
1769180830000|2026-01-23 15:07:10|23304.5|23292.5|23304.4|23292.4|23304.5|23292.5|23304.4|23292.4|2
1769180840000|2026-01-23 15:07:20|23304.5|23292.5|23305.6|23293.6|23306.8|23294.8|23304.3|23292.3|6
1769180850000|2026-01-23 15:07:30|23305.7|23293.7|23311.5|23299.5|23316.7|23304.7|23305.7|23293.7|8
1769180860000|2026-01-23 15:07:40|23310.4|23298.4|23314.3|23302.3|23316.7|23304.7|23310.4|23298.4|25
1769180870000|2026-01-23 15:07:50|23315.6|23303.6|23313|23301|23315.6|23303.6|23312.9|23300.9|14
1769180880000|2026-01-23 15:08:00|23313.1|23301.1|23316.7|23304.7|23316.7|23304.7|23313.1|23301.1|1
1769180890000|2026-01-23 15:08:10|23321.7|23309.7|23324.3|23312.3|23324.3|23312.3|23319.4|23307.4|22
1769180900000|2026-01-23 15:08:20|23324.2|23312.2|23316.9|23304.9|23324.2|23312.2|23315.7|23303.7|3
1769180910000|2026-01-23 15:08:30|23318.2|23306.2|23320.7|23308.7|23320.7|23308.7|23316.9|23304.9|1
1769180920000|2026-01-23 15:08:40|23318.3|23306.3|23324.3|23312.3|23328.9|23316.9|23312|23300|8
1769180930000|2026-01-23 15:08:50|23323.2|23311.2|23321.9|23309.9|23324.4|23312.4|23321.9|23309.9|1
1769180940000|2026-01-23 15:09:00|23324.4|23312.4|23321.9|23309.9|23324.4|23312.4|23320.7|23308.7|2
1769180950000|2026-01-23 15:09:10|23319.5|23307.5|23313.2|23301.2|23319.5|23307.5|23308.3|23296.3|8
1769180960000|2026-01-23 15:09:20|23313.3|23301.3|23310.8|23298.8|23313.3|23301.3|23310.8|23298.8|11
1769180970000|2026-01-23 15:09:30|23310.7|23298.7|23308.3|23296.3|23310.7|23298.7|23308.3|23296.3|2
1769180980000|2026-01-23 15:09:40|23308.4|23296.4|23308.5|23296.5|23308.6|23296.6|23308.4|23296.4|6
1769180990000|2026-01-23 15:09:50|||||||||4
1769181000000|2026-01-23 15:10:00|23307.3|23295.3|23308.4|23296.4|23312.1|23300.1|23302.2|23290.2|0
1769181010000|2026-01-23 15:10:10|23313.1|23301.1|23310.8|23298.8|23313.3|23301.3|23310.7|23298.7|10
1769181020000|2026-01-23 15:10:20|23312|23300|23310.9|23298.9|23313.3|23301.3|23310.8|23298.8|4
1769181030000|2026-01-23 15:10:30|23310.8|23298.8|23310.8|23298.8|23312|23300|23308.3|23296.3|6
1769181040000|2026-01-23 15:10:40|23310.7|23298.7|23310.8|23298.8|23310.8|23298.8|23310.7|23298.7|9
1769181050000|2026-01-23 15:10:50|23326.8|23314.8|23320.9|23308.9|23326.8|23314.8|23319.6|23307.6|10
1769181060000|2026-01-23 15:11:00|23322.1|23310.1|23322.1|23310.1|23327|23315|23320.9|23308.9|1
1769181070000|2026-01-23 15:11:10|23320.9|23308.9|23337.1|23325.1|23340.9|23328.9|23318.4|23306.4|19
1769181080000|2026-01-23 15:11:20|23337|23325|23333.4|23321.4|23339.7|23327.7|23333.4|23321.4|1
1769181090000|2026-01-23 15:11:30|23333.3|23321.3|23343.4|23331.4|23343.4|23331.4|23333.3|23321.3|0
1769181100000|2026-01-23 15:11:40|23347.3|23327.3|23343.2|23331.2|23347.3|23331.2|23343.2|23327.3|0
1769181110000|2026-01-23 15:11:50|23339.7|23327.7|23334.6|23322.6|23348.4|23332.5|23322.3|23310.3|69
1769181120000|2026-01-23 15:12:00|23332.3|23320.3|23330.9|23318.9|23333.6|23320.3|23327.1|23313.6|4
1769181130000|2026-01-23 15:12:10|23332.1|23320.1|23334.6|23322.6|23339.5|23327.5|23332.1|23320.1|58
1769181140000|2026-01-23 15:12:20|23334.5|23322.5|23333.5|23321.5|23336.2|23324.2|23332.2|23320.2|8
1769181150000|2026-01-23 15:12:30|23338.4|23326.4|23338.4|23326.4|23338.4|23326.4|23338.4|23326.4|1
1769181160000|2026-01-23 15:12:40|23337.2|23325.2|23338.4|23326.4|23338.4|23326.4|23337.2|23325.2|0
1769181170000|2026-01-23 15:12:50|23335.8|23323.8|23333.6|23321.6|23335.8|23323.8|23333.6|23321.6|3
1769181180000|2026-01-23 15:13:00|23334.8|23322.8|23324.6|23312.6|23334.8|23322.8|23324.6|23312.6|8
1769181190000|2026-01-23 15:13:10|23321.1|23309.1|23322.3|23310.3|23322.3|23310.3|23318.5|23306.5|5
1769181200000|2026-01-23 15:13:20|23322.2|23310.2|23319.8|23307.8|23322.2|23310.2|23319.7|23307.7|1
1769181210000|2026-01-23 15:13:30|23316.2|23304.2|23322.3|23310.3|23322.3|23310.3|23316.2|23304.2|0
1769181220000|2026-01-23 15:13:40|23318.8|23306.8|23292.5|23280.5|23318.8|23306.8|23292.5|23280.5|49
1769181230000|2026-01-23 15:13:50|23292.6|23280.6|23292.5|23280.5|23296.2|23284.2|23292.5|23280.5|1
1769181240000|2026-01-23 15:14:00|23296.1|23284.1|23292.5|23280.5|23296.1|23284.1|23292.5|23280.5|4
1769181250000|2026-01-23 15:14:10|23288.7|23276.7|23281.3|23269.3|23288.7|23276.7|23275|23263|29
1769181260000|2026-01-23 15:14:20|23282.5|23270.5|23271.3|23259.3|23282.5|23270.5|23271.3|23259.3|7
1769181270000|2026-01-23 15:14:30|23271.2|23259.2|23266.2|23254.2|23271.3|23259.3|23257.6|23245.6|14
1769181280000|2026-01-23 15:14:40|23266.3|23254.3|23265.1|23253.1|23267.4|23255.4|23262.5|23250.5|14
1769181290000|2026-01-23 15:14:50|23266.2|23254.2|23268.9|23256.9|23269.8|23257.8|23263.7|23251.7|2
1769181300000|2026-01-23 15:15:00|23270.1|23258.1|23273.7|23261.7|23276.4|23264.4|23269|23257|3
1769181310000|2026-01-23 15:15:10|23271.3|23259.3|23271.3|23259.3|23273.9|23261.9|23271.2|23259.2|0
1769181320000|2026-01-23 15:15:20|23271.4|23259.4|23268.7|23256.7|23278.5|23266.5|23268.7|23256.7|0
1769181330000|2026-01-23 15:15:30|23267.6|23255.6|23277.7|23265.7|23277.7|23265.7|23266.3|23254.3|7
1769181340000|2026-01-23 15:15:40|23281.3|23269.3|23282.5|23270.5|23286.2|23274.2|23281.3|23269.3|0
1769181350000|2026-01-23 15:15:50|23283.6|23271.6|23283.8|23271.8|23286.1|23274.1|23281.1|23269.1|4
1769181360000|2026-01-23 15:16:00|23282.7|23270.7|23282.7|23270.7|23282.7|23270.7|23282.7|23270.7|0
1769181370000|2026-01-23 15:16:10|23283.8|23271.8|23288.6|23276.6|23288.7|23276.7|23282.7|23270.7|9
1769181380000|2026-01-23 15:16:20|23289.8|23277.8|23288.6|23276.6|23289.8|23277.8|23288.6|23276.6|2
1769181390000|2026-01-23 15:16:30|23289.8|23277.8|23276.5|23264.5|23289.8|23277.8|23276.5|23264.5|32
1769181400000|2026-01-23 15:16:40|23277.7|23265.7|23282.2|23270.2|23292|23280|23277.7|23265.7|5
1769181410000|2026-01-23 15:16:50|23283.4|23271.4|23283.5|23271.5|23283.5|23271.5|23283.4|23271.4|1
1769181420000|2026-01-23 15:17:00|23287.1|23275.1|23290.6|23278.6|23290.6|23278.6|23285.9|23273.9|4
1769181430000|2026-01-23 15:17:10|23289.3|23277.3|23293.2|23281.2|23294.3|23282.3|23288.1|23276.1|8
1769181440000|2026-01-23 15:17:20|23291.8|23279.8|23293.3|23281.3|23293.3|23281.3|23290.7|23278.7|8
1769181450000|2026-01-23 15:17:30|23292.1|23280.1|23305.4|23293.4|23305.5|23293.5|23291.9|23279.9|4
1769181460000|2026-01-23 15:17:40|23308.1|23296.1|23303.1|23291.1|23309.2|23297.2|23303.1|23291.1|2
1769181470000|2026-01-23 15:17:50|23302.9|23290.9|23304.1|23292.1|23306.7|23294.7|23300.6|23288.6|5
1769181480000|2026-01-23 15:18:00|23303|23291|23317|23305|23318.1|23306.1|23301.6|23289.6|10
1769181490000|2026-01-23 15:18:10|23316.9|23304.9|23319.3|23307.3|23319.3|23307.3|23316.9|23304.9|8
1769181500000|2026-01-23 15:18:20|23320.5|23308.5|23315.6|23303.6|23320.5|23308.5|23314.3|23302.3|5
1769181510000|2026-01-23 15:18:30|23313.3|23301.3|23313.1|23301.1|23313.3|23301.3|23310.7|23298.7|13
1769181520000|2026-01-23 15:18:40|23307.3|23295.3|23305.5|23293.5|23307.3|23295.3|23304.2|23292.2|14
1769181530000|2026-01-23 15:18:50|23307.8|23295.8|23312.7|23300.7|23312.7|23300.7|23304.1|23292.1|5
1769181540000|2026-01-23 15:19:00|23312.6|23300.6|23310.3|23298.3|23312.7|23300.7|23307.8|23295.8|4
1769181550000|2026-01-23 15:19:10|23306.6|23294.6|23302.9|23290.9|23306.6|23294.6|23301.7|23289.7|0
1769181560000|2026-01-23 15:19:20|23303|23291|23308|23296|23308|23296|23300.6|23288.6|2
1769181570000|2026-01-23 15:19:30|23310.3|23298.3|23312.6|23300.6|23314.1|23302.1|23309.2|23297.2|10
1769181580000|2026-01-23 15:19:40|23312.7|23300.7|23320.1|23308.1|23320.1|23308.1|23312.7|23300.7|1
1769181590000|2026-01-23 15:19:50|23318.8|23306.8|23320.1|23308.1|23325|23313|23317.6|23305.6|0
1769181600000|2026-01-23 15:20:00|23320|23308|23317.6|23305.6|23320.1|23308.1|23315|23303|1
1769181610000|2026-01-23 15:20:10|23317.5|23305.5|23322.3|23310.3|23322.3|23310.3|23315.1|23303.1|5
1769181620000|2026-01-23 15:20:20|23322.4|23310.4|23324.8|23312.8|23324.8|23312.8|23322.3|23310.3|3
1769181630000|2026-01-23 15:20:30|23329.8|23317.8|23335.9|23323.9|23337|23325|23329.7|23317.7|28
1769181640000|2026-01-23 15:20:40|23334.7|23322.7|23337.2|23325.2|23338.3|23326.3|23332.2|23320.2|4
1769181650000|2026-01-23 15:20:50|23334.7|23322.7|23334.6|23322.6|23334.7|23322.7|23333.5|23321.5|0
1769181660000|2026-01-23 15:21:00|23334.7|23322.7|23327.2|23315.2|23338.3|23326.3|23327.2|23315.2|1
1769181670000|2026-01-23 15:21:10|23329.7|23317.7|23334.6|23322.6|23334.7|23322.7|23329.6|23317.6|3
1769181680000|2026-01-23 15:21:20|23334.7|23322.7|23332.1|23320.1|23337.2|23325.2|23332.1|23320.1|2
1769181690000|2026-01-23 15:21:30|23332|23320|23332.1|23320.1|23332.1|23320.1|23332|23320|0
1769181710000|2026-01-23 15:21:50|23332.2|23320.2|23334.5|23322.5|23334.5|23322.5|23332.2|23320.2|0
1769181720000|2026-01-23 15:22:00|23332.2|23320.2|23336.9|23324.9|23336.9|23324.9|23332.1|23320.1|1
1769181730000|2026-01-23 15:22:10|23337.1|23325.1|23330.7|23318.7|23344.3|23332.3|23330.7|23318.5|2
1769181740000|2026-01-23 15:22:20|23329.6|23317.6|23329.6|23317.6|23329.7|23317.7|23329.5|23317.5|1
1769181750000|2026-01-23 15:22:30|23320.8|23308.8|23323.3|23311.3|23324.7|23312.7|23320.8|23308.8|7
1769181760000|2026-01-23 15:22:40|23324.5|23312.5|23324.5|23312.5|23324.5|23312.5|23324.5|23312.5|2
1769181770000|2026-01-23 15:22:50|23323.3|23311.3|23320.8|23308.8|23323.3|23311.3|23320.7|23308.7|1
1769181780000|2026-01-23 15:23:00|23319.6|23307.6|23319.6|23307.6|23319.6|23307.6|23319.6|23307.6|0
1769181800000|2026-01-23 15:23:20|23320.8|23308.8|23320.8|23308.8|23323.2|23311.2|23320.8|23308.8|0
1769181810000|2026-01-23 15:23:30|23320.9|23308.9|23319.6|23307.6|23324.5|23312.5|23319.6|23307.6|1
1769181820000|2026-01-23 15:23:40|23318.3|23306.3|23319.6|23307.6|23319.7|23307.7|23318.3|23306.3|0
1769181830000|2026-01-23 15:23:50|23318.4|23306.4|23314.8|23302.8|23318.4|23306.4|23314.8|23302.8|0
1769181840000|2026-01-23 15:24:00|23314.7|23302.7|23312.3|23300.3|23314.7|23302.7|23312.3|23300.3|0
1769181850000|2026-01-23 15:24:10|23314.5|23302.5|23313.3|23301.3|23317|23305|23313.3|23301.3|3
1769181860000|2026-01-23 15:24:20|23312.2|23300.2|23307.2|23295.2|23313.4|23301.4|23307.2|23295.2|8
1769181870000|2026-01-23 15:24:30|23307.3|23295.3|23302.2|23290.2|23307.3|23295.3|23301|23289|5
1769181880000|2026-01-23 15:24:40|23302.1|23290.1|23308.6|23296.6|23308.6|23296.6|23299.9|23287.9|11
1769181890000|2026-01-23 15:24:50|23304.7|23292.7|23307.3|23295.3|23307.3|23295.3|23304.7|23292.7|6
1769181900000|2026-01-23 15:25:00|23307.2|23295.2|23297.5|23285.5|23307.2|23295.2|23296.2|23284.2|1
1769181910000|2026-01-23 15:25:10|23297.4|23285.4|23290|23278|23297.4|23285.4|23283.9|23271.9|10
1769181920000|2026-01-23 15:25:20|23290.2|23278.2|23274.2|23262.2|23290.2|23278.2|23274.2|23262.2|3
1769181930000|2026-01-23 15:25:30|23275.3|23263.3|23282.8|23270.8|23282.8|23270.8|23275.3|23263.3|7
1769181940000|2026-01-23 15:25:40|23275.5|23263.5|23276.8|23264.8|23276.8|23264.8|23275.5|23263.5|10
1769181950000|2026-01-23 15:25:50|23275.6|23263.6|23282.7|23270.7|23282.7|23270.7|23275.6|23263.6|5
1769181960000|2026-01-23 15:26:00|23280.3|23268.3|23282.7|23270.7|23282.7|23270.7|23280.3|23268.3|0
1769181970000|2026-01-23 15:26:10|23280.4|23268.4|23280.2|23268.2|23280.4|23268.4|23280.2|23268.2|1
1769181980000|2026-01-23 15:26:20|23279.2|23267.2|23281.4|23269.4|23281.4|23269.4|23279.1|23267.1|6
1769181990000|2026-01-23 15:26:30|23286|23274|23288.9|23276.9|23292.5|23280.5|23286|23274|10
1769182000000|2026-01-23 15:26:40|23287.6|23275.6|23300|23288|23300|23288|23287.6|23275.6|12
1769182010000|2026-01-23 15:26:50|23302.6|23290.6|23315.1|23303.1|23315.1|23303.1|23302.6|23290.6|16
1769182020000|2026-01-23 15:27:00|23315|23303|23310|23298|23315|23303|23310|23298|1
1769182030000|2026-01-23 15:27:10|23311.2|23299.2|23312.5|23300.5|23312.5|23300.5|23310|23298|5
1769182040000|2026-01-23 15:27:20|23312.6|23300.6|23316.1|23304.1|23316.2|23304.2|23312.6|23300.6|2
1769182050000|2026-01-23 15:27:30|23316|23304|23318.6|23306.6|23318.6|23306.6|23313.6|23301.6|0
1769182060000|2026-01-23 15:27:40|23317.3|23305.3|23317.3|23305.3|23317.3|23305.3|23317.3|23305.3|0
1769182070000|2026-01-23 15:27:50|23317.4|23305.4|23316|23304|23317.4|23305.4|23316|23304|4
1769182080000|2026-01-23 15:28:00|23315|23303|23313.9|23301.9|23315|23303|23313.6|23301.6|0
1769182090000|2026-01-23 15:28:10|23317.4|23305.4|23322.4|23310.4|23322.4|23310.4|23317.4|23305.4|18
1769182100000|2026-01-23 15:28:20|23322.2|23310.2|23332.3|23320.3|23333.4|23321.4|23322.2|23310.2|9
1769182110000|2026-01-23 15:28:30|23332.1|23320.1|23334.7|23322.7|23334.7|23322.7|23332.1|23320.1|1
1769182120000|2026-01-23 15:28:40|23333.5|23321.5|23339.7|23327.7|23339.7|23327.7|23333.5|23321.5|7
1769182130000|2026-01-23 15:28:50|23342|23330|23340.8|23328.8|23342|23330|23339.7|23327.7|2
1769182140000|2026-01-23 15:29:00|23339.7|23327.7|23332.2|23320.2|23340.8|23328.8|23329.9|23317.9|14
1769182150000|2026-01-23 15:29:10|23332.3|23320.3|23337.2|23325.2|23339.8|23327.8|23332.3|23320.3|5
1769182160000|2026-01-23 15:29:20|23337.3|23325.3|23332.2|23320.2|23337.4|23325.4|23332.2|23320.2|2
1769182170000|2026-01-23 15:29:30|23322.2|23310.2|23332.2|23320.2|23332.2|23320.2|23322.2|23310.2|2
1769182180000|2026-01-23 15:29:40|23332|23320|23332.2|23320.2|23332.2|23320.2|23329.7|23317.7|6
1769182190000|2026-01-23 15:29:50|23332.3|23320.3|23329.7|23317.7|23332.3|23320.3|23329.6|23317.6|0
1769182200000|2026-01-23 15:30:00|23330.9|23318.9|23332.2|23320.2|23338.3|23326.3|23330.9|23318.9|1
1769182210000|2026-01-23 15:30:10|23329.7|23317.7|23329.6|23317.6|23329.7|23317.7|23329.6|23317.6|5
1769182220000|2026-01-23 15:30:20|23328.4|23316.4|23327.1|23315.1|23328.4|23316.4|23327.1|23315.1|2
1769182230000|2026-01-23 15:30:30|23327.2|23315.2|23328.4|23316.4|23328.4|23316.4|23327.2|23315.2|5
1769182240000|2026-01-23 15:30:40|23328.5|23316.5|23332.2|23320.2|23333.4|23321.4|23328.5|23316.5|8
1769182250000|2026-01-23 15:30:50|23332.3|23320.3|23327.3|23315.3|23332.3|23320.3|23327.3|23315.3|0
1769182260000|2026-01-23 15:31:00|23327.2|23315.2|23324.8|23312.8|23327.2|23315.2|23324.7|23312.7|7
1769182270000|2026-01-23 15:31:10|23324.7|23312.7|23328.4|23316.4|23328.4|23316.4|23322.3|23310.3|2
1769182280000|2026-01-23 15:31:20|23330.9|23318.9|23333.4|23321.4|23333.4|23321.4|23329.8|23317.8|1
1769182290000|2026-01-23 15:31:30|23333.6|23321.6|23329.7|23317.7|23334.6|23322.6|23329.5|23317.5|13
1769182300000|2026-01-23 15:31:40|23329.8|23317.8|23328.3|23316.3|23329.8|23317.8|23327.1|23315.1|0
1769182310000|2026-01-23 15:31:50|23327.2|23315.2|23327.2|23315.2|23327.2|23315.2|23327.1|23315.1|0
1769182320000|2026-01-23 15:32:00|23328.3|23316.3|23328.3|23316.3|23328.3|23316.3|23328.3|23316.3|0
1769182330000|2026-01-23 15:32:10|23327.2|23315.2|23332.1|23320.1|23332.1|23320.1|23327.2|23315.2|1
1769182340000|2026-01-23 15:32:20|23332.3|23320.3|23325.8|23313.8|23332.3|23320.3|23325.8|23313.8|8
1769182350000|2026-01-23 15:32:30|23323.5|23311.5|23322.4|23310.4|23323.5|23311.5|23322.3|23310.3|2
1769182360000|2026-01-23 15:32:40|||||||||5
1769182370000|2026-01-23 15:32:50|23328.6|23316.6|23332.3|23320.3|23332.4|23320.4|23328.6|23316.6|1
1769182380000|2026-01-23 15:33:00|23332.2|23320.2|23327.4|23315.4|23335.9|23323.9|23327.4|23315.4|0
1769182390000|2026-01-23 15:33:10|23328.5|23316.5|23328.5|23316.5|23328.5|23316.5|23328.5|23316.5|6
1769182400000|2026-01-23 15:33:20|23327.4|23315.4|23331.1|23319.1|23334.7|23322.7|23326.1|23314.1|2
1769182410000|2026-01-23 15:33:30|23332.2|23320.2|23332.4|23320.4|23332.4|23320.4|23329.9|23317.9|8
1769182420000|2026-01-23 15:33:40|23337.3|23325.3|23337.4|23325.4|23338.4|23326.4|23336.1|23324.1|5
1769182430000|2026-01-23 15:33:50|23338.5|23326.5|23333.6|23321.6|23338.5|23326.5|23333.6|23321.6|5
1769182440000|2026-01-23 15:34:00|23333.5|23321.5|23327.6|23315.6|23333.5|23321.5|23327.6|23315.6|7
1769182450000|2026-01-23 15:34:10|23329.9|23317.9|23329.9|23317.9|23329.9|23317.9|23329.9|23317.9|1
1769182460000|2026-01-23 15:34:20|23330.1|23318.1|23335|23323|23337.4|23325.4|23330.1|23318.1|7
1769182470000|2026-01-23 15:34:30|23335.1|23323.1|23335|23323|23336.2|23324.2|23335|23323|0
1769182480000|2026-01-23 15:34:40|23335.1|23323.1|23343.5|23331.5|23344.7|23332.7|23335|23323|1
1769182490000|2026-01-23 15:34:50|23341.1|23329.1|23348.5|23336.5|23348.5|23336.5|23341.1|23329.1|1
1769182500000|2026-01-23 15:35:00|23351.1|23339.1|23367.3|23355.3|23367.4|23355.4|23351|23338.9|11
1769182510000|2026-01-23 15:35:10|23367.2|23355.2|23373.4|23361.4|23374.8|23362.8|23366|23354|10
1769182520000|2026-01-23 15:35:20|23372.1|23360.1|23372.3|23360.3|23372.3|23360.3|23369.8|23357.8|4
1769182530000|2026-01-23 15:35:30|23377.4|23365.4|23368.6|23356.6|23379.8|23367.8|23367.3|23352.5|22
1769182540000|2026-01-23 15:35:40|23367.4|23355.4|23367.3|23355.3|23368.4|23356.4|23366|23354|0
1769182550000|2026-01-23 15:35:50|23367.2|23355.2|23369.8|23357.8|23369.8|23357.8|23367.1|23355.1|4
1769182560000|2026-01-23 15:36:00|23370.9|23358.9|23379.8|23367.8|23379.8|23367.8|23370.9|23358.9|4
1769182570000|2026-01-23 15:36:10|23377.3|23365.3|23372.3|23360.3|23378.6|23366.6|23369.8|23357.8|9
1769182580000|2026-01-23 15:36:20|23371.1|23359.1|23384.8|23372.8|23384.8|23372.8|23371.1|23359.1|8
1769182590000|2026-01-23 15:36:30|23383.6|23371.6|23387.3|23375.3|23389.8|23377.8|23382.3|23370.3|1
1769182600000|2026-01-23 15:36:40|23388.4|23376.4|23388.6|23376.6|23392.3|23380.3|23386.1|23374.1|2
1769182610000|2026-01-23 15:36:50|23387.7|23375.7|23385.1|23373.1|23387.7|23375.7|23385.1|23373.1|3
1769182620000|2026-01-23 15:37:00|23386.1|23374.1|23382.4|23370.4|23386.1|23374.1|23382.4|23370.4|1
1769182630000|2026-01-23 15:37:10|23382.5|23370.5|23382.5|23370.5|23382.5|23370.5|23382.5|23370.5|6
1769182640000|2026-01-23 15:37:20|23386.2|23374.2|23389.9|23377.9|23389.9|23377.9|23383.6|23371.6|1
1769182650000|2026-01-23 15:37:30|23390|23378|23391.2|23379.2|23392.4|23380.4|23389.9|23377.9|1
1769182660000|2026-01-23 15:37:40|23392.5|23380.5|23386.1|23374.1|23394.9|23382.9|23386.1|23374.1|3
1769182670000|2026-01-23 15:37:50|23385|23373|23381.2|23369.2|23385|23373|23381.2|23369.2|0
1769182680000|2026-01-23 15:38:00|23382.4|23370.4|23382.4|23370.4|23383.5|23371.5|23382.3|23370.3|6
1769182690000|2026-01-23 15:38:10|23382.3|23370.3|23387.3|23375.3|23387.3|23375.3|23382.3|23370.3|3
1769182700000|2026-01-23 15:38:20|23387.4|23375.4|23386|23374|23388.5|23376.5|23386|23374|1
1769182710000|2026-01-23 15:38:30|23388.4|23376.4|23399.8|23387.8|23399.8|23387.8|23388.4|23376.4|9
1769182720000|2026-01-23 15:38:40|23397.4|23385.4|23399.7|23387.7|23399.9|23387.9|23397.4|23385.4|1
1769182730000|2026-01-23 15:38:50|23397.4|23385.4|23397.4|23385.4|23402.4|23390.4|23395.1|23383.1|23
1769182740000|2026-01-23 15:39:00|23395.1|23383.1|23392.5|23380.5|23395.1|23383.1|23387.6|23372.9|15
1769182750000|2026-01-23 15:39:10|23392.7|23380.7|23402.5|23390.5|23403.6|23391.6|23392.7|23380.7|2
1769182760000|2026-01-23 15:39:20|23402.4|23390.4|23407.4|23395.4|23408.9|23396.4|23401.2|23388.9|6
1769182770000|2026-01-23 15:39:30|23405.1|23393.1|23403.5|23391.5|23405.1|23393.1|23403.5|23391.5|0
1769182780000|2026-01-23 15:39:40|23403.6|23391.6|23406.1|23394.1|23408.6|23396.6|23394.8|23382.8|11
1769182790000|2026-01-23 15:39:50|23407.1|23395.1|23407.1|23395.1|23407.4|23395.4|23399.8|23387.8|5
1769182800000|2026-01-23 15:40:00|23407|23395|23409.7|23397.7|23414.4|23402.4|23403.5|23391.5|0
1769182810000|2026-01-23 15:40:10|23412|23400|23422|23410|23422|23410|23412|23400|14
1769182820000|2026-01-23 15:40:20|23421.9|23409.9|23428.1|23416.1|23428.1|23416.1|23421.8|23409.8|1
1769182830000|2026-01-23 15:40:30|23426.9|23414.9|23422|23410|23430.5|23418.5|23421.9|23409.9|1
1769182840000|2026-01-23 15:40:40|23425.5|23413.5|23428.1|23416.1|23434.2|23422.2|23424.4|23412.4|6
1769182850000|2026-01-23 15:40:50|23426.9|23414.9|23430.9|23418.9|23430.9|23418.9|23426.9|23414.9|4
1769182860000|2026-01-23 15:41:00|23432|23420|23434.2|23422.2|23439.3|23427.3|23432|23420|5
1769182870000|2026-01-23 15:41:10|23433.1|23421.1|23441.6|23429.6|23441.6|23429.6|23433|23421|8
1769182880000|2026-01-23 15:41:20|23439.2|23427.2|23449.2|23437.2|23449.3|23437.3|23439.1|23427.1|16
1769182890000|2026-01-23 15:41:30|23450.5|23438.5|23451.6|23439.6|23451.6|23439.6|23450.5|23438.5|0
1769182900000|2026-01-23 15:41:40|23446.9|23434.9|23444.5|23432.5|23446.9|23434.9|23444.3|23432.3|2
1769182910000|2026-01-23 15:41:50|23444.1|23432.1|23444.4|23432.4|23444.4|23432.4|23435.9|23423.9|5
1769182920000|2026-01-23 15:42:00|23444.5|23432.5|23442|23430|23444.6|23432.6|23442|23430|0
1769182930000|2026-01-23 15:42:10|23441.9|23429.9|23441.1|23429.1|23441.9|23429.9|23436|23424|5
1769182940000|2026-01-23 15:42:20|23444.6|23432.6|23444.6|23432.6|23444.6|23432.6|23444.5|23432.5|0
1769182950000|2026-01-23 15:42:30|23444.7|23432.7|23442.2|23430.2|23444.7|23432.7|23442.2|23430.2|10
1769182960000|2026-01-23 15:42:40|23438.4|23426.4|23429.6|23417.6|23438.4|23426.4|23428.5|23416.5|4
1769182970000|2026-01-23 15:42:50|23428.5|23416.5|23424.5|23412.5|23428.5|23416.5|23423.6|23411.6|19
1769182980000|2026-01-23 15:43:00|23424.4|23412.4|23431.8|23419.8|23432|23420|23424.4|23412.4|9
1769182990000|2026-01-23 15:43:10|23433|23421|23435.8|23423.8|23437|23425|23433|23421|6
1769183000000|2026-01-23 15:43:20|23435.9|23423.9|23437|23425|23440.8|23428.8|23435.9|23423.9|4
1769183010000|2026-01-23 15:43:30|23437.1|23425.1|23437.1|23425.1|23439.5|23427.5|23437.1|23425.1|3
1769183020000|2026-01-23 15:43:40|23435.8|23423.8|23430.9|23418.9|23438.5|23423.8|23430.9|23418.5|2
1769183030000|2026-01-23 15:43:50|23430.8|23418.8|23430.9|23418.9|23430.9|23418.9|23429.6|23417.6|1
1769183040000|2026-01-23 15:44:00|23429.7|23417.7|23429.6|23417.6|23429.7|23417.7|23429.6|23417.6|0
1769183050000|2026-01-23 15:44:10|23429.7|23417.7|23443.3|23431.3|23443.3|23431.3|23429.7|23417.7|7
1769183060000|2026-01-23 15:44:20|23440.8|23428.8|23438.1|23426.1|23442|23430|23437.1|23425.1|0
1769183070000|2026-01-23 15:44:30|23435.8|23423.8|23430.8|23418.8|23438.5|23423.8|23429.6|23415.1|0
1769183080000|2026-01-23 15:44:40|23429.5|23417.5|23417.3|23405.3|23429.5|23417.5|23417.3|23405.3|40
1769183090000|2026-01-23 15:44:50|23417.4|23405.4|23419.8|23407.8|23419.8|23407.8|23417.4|23405.4|0
1769183100000|2026-01-23 15:45:00|23419.9|23407.9|23417.3|23405.3|23423.6|23411.6|23417.3|23405.3|5
1769183110000|2026-01-23 15:45:10|23417.4|23405.4|23414.8|23402.8|23417.4|23405.4|23412.3|23400.3|2
1769183120000|2026-01-23 15:45:20|23412.3|23400.3|23422.2|23410.2|23422.3|23410.3|23412.3|23400.3|4
1769183130000|2026-01-23 15:45:30|23422.4|23410.4|23427.2|23415.2|23427.2|23415.2|23422.4|23410.4|7
1769183140000|2026-01-23 15:45:40|23427.4|23415.4|23427.4|23415.4|23431.2|23419.2|23427.4|23415.4|5
1769183150000|2026-01-23 15:45:50|23436.2|23416.2|23438.3|23426.3|23438.3|23426.3|23432.1|23416.2|19
1769183160000|2026-01-23 15:46:00|23443.2|23431.2|23442|23422|23446.9|23434.9|23439.3|23422|6
1769183170000|2026-01-23 15:46:10|23440.8|23420.8|23436.9|23424.9|23440.8|23424.9|23436.9|23420.8|0
1769183180000|2026-01-23 15:46:20|23441.7|23429.7|23444.3|23432.3|23445.6|23433.6|23439.3|23427.3|5
1769183190000|2026-01-23 15:46:30|23442|23430|23449.3|23437.3|23449.3|23437.3|23441.9|23429.9|2
1769183200000|2026-01-23 15:46:40|23449.4|23437.4|23456.9|23444.9|23456.9|23444.9|23449.4|23437.4|6
1769183210000|2026-01-23 15:46:50|23455.7|23443.7|23454.6|23442.6|23455.7|23443.7|23451.9|23439.9|12
1769183220000|2026-01-23 15:47:00|23453.3|23441.3|23458.1|23446.1|23464.3|23452.3|23453.3|23441.3|23
1769183230000|2026-01-23 15:47:10|23459.3|23447.3|23459.3|23447.3|23459.4|23447.4|23455.7|23443.7|0
1769183240000|2026-01-23 15:47:20|23461.8|23449.8|23459.3|23447.3|23461.9|23449.9|23459.3|23447.3|5
1769183250000|2026-01-23 15:47:30|23461.9|23449.9|23456.9|23444.9|23465.8|23452.3|23456.9|23444.9|1
1769183260000|2026-01-23 15:47:40|23456.8|23444.8|23456.8|23444.8|23456.9|23444.9|23456.8|23444.8|8
1769183270000|2026-01-23 15:47:50|23456.9|23444.9|23456.8|23444.8|23458.1|23446.1|23455.6|23443.6|0
1769183280000|2026-01-23 15:48:00|23455.6|23443.6|23458.1|23446.1|23458.1|23446.1|23455.6|23443.6|0
1769183290000|2026-01-23 15:48:10|23458.2|23446.2|23463|23451|23465.5|23453.5|23458.2|23446.2|0
1769183300000|2026-01-23 15:48:20|23461.8|23449.8|23460.9|23448.9|23464.4|23452.4|23456.9|23444.9|16
1769183310000|2026-01-23 15:48:30|23462|23450|23463.2|23451.2|23464.5|23452.5|23457.1|23445.1|0
1769183320000|2026-01-23 15:48:40|23465.8|23453.8|23474.4|23462.4|23474.4|23462.4|23465.8|23453.8|12
1769183330000|2026-01-23 15:48:50|23473.3|23461.3|23471.9|23459.9|23473.3|23461.3|23469.4|23457.4|2
1769183340000|2026-01-23 15:49:00|23474.3|23462.3|23469.4|23457.4|23474.6|23462.6|23467|23455|2
1769183350000|2026-01-23 15:49:10|23467|23455|23470.8|23458.8|23470.8|23458.8|23467|23455|2
1769183360000|2026-01-23 15:49:20|23469.6|23457.6|23476.9|23464.9|23477|23465|23469.6|23457.6|15
1769183370000|2026-01-23 15:49:30|23473.5|23461.5|23467|23455|23474.4|23462.4|23467|23455|6
1769183380000|2026-01-23 15:49:40|23467.1|23455.1|23465.8|23453.8|23467.1|23455.1|23462|23450|4
1769183390000|2026-01-23 15:49:50|23463.5|23451.5|23457|23445|23463.5|23451.5|23457|23441.2|0
1769183400000|2026-01-23 15:50:00|23455.8|23443.8|23454.6|23442.6|23455.8|23443.8|23453.5|23441.5|0
1769183410000|2026-01-23 15:50:10|23453.4|23441.4|23457.1|23445.1|23457.1|23445.1|23453.4|23441.4|1
1769183420000|2026-01-23 15:50:20|23452|23440|23444.5|23432.5|23454.8|23440|23444.5|23431|4
1769183430000|2026-01-23 15:50:30|23444.4|23432.4|23453.4|23433.4|23453.4|23439.9|23442.1|23430.1|7
1769183440000|2026-01-23 15:50:40|23448.1|23436.1|23449.5|23437.5|23449.5|23437.5|23448.1|23436.1|0
1769183450000|2026-01-23 15:50:50|23450.6|23438.6|23457|23445|23457|23445|23450.6|23438.6|10
1769183460000|2026-01-23 15:51:00|23459.5|23447.5|23459.5|23447.5|23459.5|23447.5|23457|23445|1
1769183470000|2026-01-23 15:51:10|23467|23447|23464.5|23452.5|23467|23452.5|23463.1|23447|13
1769183480000|2026-01-23 15:51:20|23465.6|23453.6|23469.3|23457.3|23469.3|23457.3|23464.5|23452.5|10
1769183490000|2026-01-23 15:51:30|23468|23456|23473.1|23461.1|23473.1|23461.1|23468|23456|0
1769183500000|2026-01-23 15:51:40|23474.3|23462.3|23472|23460|23474.3|23462.3|23471.9|23459.9|1
1769183510000|2026-01-23 15:51:50|23469.5|23457.5|23474.5|23462.5|23474.5|23462.5|23469.5|23457.5|10
1769183520000|2026-01-23 15:52:00|23476.9|23464.9|23485.5|23473.5|23485.5|23473.5|23476.8|23464.8|3
1769183530000|2026-01-23 15:52:10|23484.5|23472.5|23485.5|23473.5|23485.5|23473.5|23481.9|23469.9|3
1769183540000|2026-01-23 15:52:20|23486.9|23474.9|23484.3|23472.3|23486.9|23474.9|23484.2|23472.2|1
1769183550000|2026-01-23 15:52:30|23484.5|23472.5|23489.3|23477.3|23491.8|23479.8|23484.3|23472.3|0
1769183560000|2026-01-23 15:52:40|23488.1|23476.1|23487|23475|23490.9|23476.1|23487|23470.9|0
1769183570000|2026-01-23 15:52:50|23482.8|23470.8|23480.5|23468.5|23485.1|23473.1|23480.5|23468.5|3
1769183580000|2026-01-23 15:53:00|23476.8|23464.8|23476.8|23464.8|23480.4|23468.4|23476.8|23464.8|1
1769183590000|2026-01-23 15:53:10|23480.5|23468.5|23481.8|23469.8|23481.8|23469.8|23478|23466|9
1769183600000|2026-01-23 15:53:20|23480.5|23468.5|23471.8|23459.8|23480.5|23468.5|23470.5|23458.4|12
1769183610000|2026-01-23 15:53:30|23472|23460|23478.1|23466.1|23479.5|23467.5|23472|23460|0
1769183620000|2026-01-23 15:53:40|23476.9|23464.9|23477|23465|23477|23465|23474.3|23462.3|6
1769183630000|2026-01-23 15:53:50|23479.5|23467.5|23478.4|23466.4|23479.6|23467.6|23478.3|23466.3|4
1769183640000|2026-01-23 15:54:00|23479.6|23467.6|23481.8|23469.8|23484.3|23472.3|23479.6|23467.6|11
1769183650000|2026-01-23 15:54:10|23480.6|23468.6|23482|23470|23482|23470|23479.3|23467.3|0
1769183660000|2026-01-23 15:54:20|23481.8|23469.8|23494.2|23482.2|23495.4|23483.4|23481.8|23469.8|13
1769183670000|2026-01-23 15:54:30|23493|23481|23494.2|23482.2|23494.2|23482.2|23493|23481|1
1769183680000|2026-01-23 15:54:40|23488|23476|23488|23476|23488|23476|23488|23476|2
1769183690000|2026-01-23 15:54:50|23486.9|23474.9|23486.8|23474.8|23489.2|23477.2|23486.7|23474.7|3
1769183700000|2026-01-23 15:55:00|23487.1|23475.1|23494.3|23482.3|23495.4|23483.4|23486.7|23470.9|5
1769183710000|2026-01-23 15:55:10|23494.2|23482.2|23488|23476|23494.2|23482.2|23486.9|23474.9|8
1769183720000|2026-01-23 15:55:20|23486.9|23474.9|23486.9|23474.9|23488|23476|23486.9|23474.9|1
1769183730000|2026-01-23 15:55:30|23485.6|23473.6|23486.9|23474.9|23489.3|23477.3|23485.6|23473.6|0
1769183740000|2026-01-23 15:55:40|23488|23476|23488.1|23476.1|23489.1|23477.1|23486.8|23474.8|21
1769183750000|2026-01-23 15:55:50|23488|23476|23485.5|23473.5|23488|23476|23484.4|23472.4|1
1769183760000|2026-01-23 15:56:00|23494.5|23482.5|23493.2|23481.2|23494.5|23482.5|23490.7|23478.7|10
1769183770000|2026-01-23 15:56:10|23492|23480|23488.3|23476.3|23492|23480|23487|23475|2
1769183780000|2026-01-23 15:56:20|23488.2|23476.2|23487.1|23475.1|23488.2|23476.2|23486.9|23474.9|0
1769183790000|2026-01-23 15:56:30|23487|23475|23487|23475|23487|23475|23487|23475|0
1769183800000|2026-01-23 15:56:40|23487.1|23475.1|23485.8|23473.8|23487.1|23475.1|23485.8|23473.8|1
1769183810000|2026-01-23 15:56:50|23483.5|23471.5|23482|23470|23483.5|23471.5|23479.5|23467.5|0
1769183820000|2026-01-23 15:57:00|23479.7|23467.7|23484.5|23472.5|23484.5|23472.5|23479.7|23467.7|0
1769183830000|2026-01-23 15:57:10|23484.7|23472.7|23487|23475|23489.7|23475|23484.5|23468.6|0
1769183840000|2026-01-23 15:57:20|23487.4|23475.4|23492.1|23480.1|23495.6|23483.6|23487.4|23475.4|5
1769183850000|2026-01-23 15:57:30|23490.7|23478.7|23491.9|23479.9|23491.9|23479.9|23489.6|23477.6|10
1769183860000|2026-01-23 15:57:40|23489.6|23477.6|23494.5|23482.5|23495.7|23483.7|23489.5|23477.5|2
1769183870000|2026-01-23 15:57:50|23494.4|23482.4|23494.6|23482.6|23494.6|23482.6|23492.1|23480.1|0
1769183880000|2026-01-23 15:58:00|23495.7|23483.7|23499.5|23487.5|23499.5|23487.5|23494.5|23482.5|24
1769183890000|2026-01-23 15:58:10|23499.4|23487.4|23504.4|23492.4|23504.4|23492.4|23498.1|23486.1|7
1769183900000|2026-01-23 15:58:20|23505.5|23493.5|23504.5|23492.5|23506.9|23494.9|23504.5|23492.5|5
1769183910000|2026-01-23 15:58:30|23504.6|23492.6|23504.4|23492.4|23504.6|23492.6|23503.2|23491.2|6
1769183920000|2026-01-23 15:58:40|23504.3|23492.3|23512|23500|23512|23500|23504.3|23492.3|33
1769183930000|2026-01-23 15:58:50|23512.1|23500.1|23527.1|23515.1|23527.1|23515.1|23512.1|23500.1|8
1769183940000|2026-01-23 15:59:00|23528.2|23516.2|23530.7|23518.7|23530.7|23518.7|23528.2|23516.2|14
1769183950000|2026-01-23 15:59:10|23530.6|23518.6|23524.4|23512.4|23530.6|23518.6|23524.4|23512.4|0
1769183960000|2026-01-23 15:59:20|23524.3|23512.3|23522|23510|23529.3|23517.3|23522|23510|30
1769183970000|2026-01-23 15:59:30|23519.2|23507.2|23519.5|23507.5|23519.5|23507.5|23519.2|23507.2|21
1769183980000|2026-01-23 15:59:40|23519.3|23507.3|23516.9|23504.9|23520.4|23508.4|23516.9|23504.9|5
1769183990000|2026-01-23 15:59:50|23515.6|23503.6|23514.4|23502.4|23516.9|23504.9|23511.7|23499.7|34
1769184000000|2026-01-23 16:00:00|23511.9|23499.9|23514.6|23502.6|23517|23505|23510.6|23498.6|8
1769184010000|2026-01-23 16:00:10|23517.1|23505.1|23517|23505|23519.4|23507.4|23514.5|23502.5|20
1769184020000|2026-01-23 16:00:20|23518.2|23506.2|23514.6|23502.6|23519.5|23507.5|23514.5|23502.5|1
1769184030000|2026-01-23 16:00:30|23514.7|23502.7|23512|23500|23515.8|23503.8|23509.6|23497.6|1
1769184040000|2026-01-23 16:00:40|23514.5|23502.5|23514.5|23502.5|23517|23505|23514.5|23502.5|3
1769184050000|2026-01-23 16:00:50|23514.4|23502.4|23517|23505|23517|23505|23509.6|23497.6|0
1769184060000|2026-01-23 16:01:00|23520.6|23508.6|23523.1|23511.1|23523.2|23511.2|23519.6|23507.6|12
1769184070000|2026-01-23 16:01:10|23523.2|23511.2|23525.9|23513.9|23530.9|23518.9|23521.9|23509.9|12
1769184080000|2026-01-23 16:01:20|23527.1|23515.1|23532.3|23520.3|23532.3|23520.3|23524.7|23512.7|3
1769184090000|2026-01-23 16:01:30|23533.4|23521.4|23537.4|23525.4|23538.6|23526.6|23533.4|23521.4|11
1769184100000|2026-01-23 16:01:40|23538.6|23526.6|23554.7|23542.7|23554.7|23542.7|23538.6|23526.6|27
1769184110000|2026-01-23 16:01:50|23556|23544|23557.1|23545.1|23558.2|23546.2|23554.7|23542.7|9
1769184120000|2026-01-23 16:02:00|23557|23545|23569.3|23557.3|23572.2|23560.2|23557|23545|64
1769184130000|2026-01-23 16:02:10|23566.9|23554.9|23570.6|23558.6|23572|23560|23566.8|23554.8|3
1769184140000|2026-01-23 16:02:20|23570.7|23558.7|23566.9|23554.9|23570.7|23558.7|23566.9|23554.9|18
1769184150000|2026-01-23 16:02:30|23568|23556|23565.6|23553.6|23568.1|23556.1|23565.6|23553.6|0
1769184160000|2026-01-23 16:02:40|23564.5|23552.5|23571.8|23559.8|23571.8|23559.8|23560.8|23548.8|10
1769184170000|2026-01-23 16:02:50|23571.9|23559.9|23576.6|23564.6|23576.8|23564.8|23571.9|23559.9|2
1769184180000|2026-01-23 16:03:00|23576.7|23564.7|23576.7|23564.7|23579.2|23567.2|23576.7|23564.7|10
1769184190000|2026-01-23 16:03:10|23575.5|23563.5|23573|23561|23576.7|23564.7|23571.9|23559.9|6
1769184200000|2026-01-23 16:03:20|23574.2|23562.2|23576.8|23564.8|23576.8|23564.8|23571.9|23559.9|0
1769184210000|2026-01-23 16:03:30|23576.7|23564.7|23576.5|23564.5|23576.7|23564.7|23576.5|23564.5|16
1769184220000|2026-01-23 16:03:40|23577.7|23565.7|23579.3|23567.3|23587.9|23575.9|23577.7|23565.7|26
1769184230000|2026-01-23 16:03:50|23574.3|23562.3|23579.3|23567.3|23579.3|23567.3|23574.3|23562.3|7
1769184240000|2026-01-23 16:04:00|23580.5|23568.5|23581.8|23569.8|23581.8|23569.8|23580.5|23568.5|0
1769184250000|2026-01-23 16:04:10|23583|23571|23583|23571|23583|23571|23583|23571|0
1769184260000|2026-01-23 16:04:20|23581.9|23569.9|23581.9|23569.9|23590.5|23578.5|23580.5|23568.5|20
1769184270000|2026-01-23 16:04:30|23580.7|23568.7|23581.8|23569.8|23584.3|23572.3|23580.7|23568.7|17
1769184280000|2026-01-23 16:04:40|23583|23571|23581.8|23569.8|23584.4|23572.4|23581.8|23569.8|1
1769184290000|2026-01-23 16:04:50|23587.6|23575.6|23587|23575|23590.5|23578.5|23586.8|23574.8|15
1769184300000|2026-01-23 16:05:00|23588.1|23576.1|23589.6|23577.6|23590.7|23578.7|23586.9|23574.9|10
1769184310000|2026-01-23 16:05:10|23589.5|23577.5|23584.3|23572.3|23589.5|23577.5|23581.8|23569.8|7
1769184320000|2026-01-23 16:05:20|23585.5|23573.5|23592.1|23580.1|23592.1|23580.1|23584.5|23572.5|10
1769184330000|2026-01-23 16:05:30|23595.6|23583.6|23594.8|23582.8|23597.1|23585.1|23594.8|23582.8|25
1769184340000|2026-01-23 16:05:40|23594|23582|23595.1|23583.1|23597.5|23585.5|23593.9|23581.9|41
1769184350000|2026-01-23 16:05:50|23596.3|23584.3|23602.5|23590.5|23602.5|23590.5|23595.1|23583.1|71
1769184360000|2026-01-23 16:06:00|23603.6|23591.6|23612.5|23600.5|23617.5|23605.5|23602.5|23590.5|15
1769184370000|2026-01-23 16:06:10|23611.3|23599.3|23619|23607|23619|23607|23607.6|23595.6|17
1769184380000|2026-01-23 16:06:20|23618.7|23606.7|23615.2|23603.2|23618.7|23606.7|23615.2|23603.2|25
1769184390000|2026-01-23 16:06:30|23615.1|23603.1|23619|23607|23619|23607|23615.1|23603.1|10
1769184400000|2026-01-23 16:06:40|23620.1|23608.1|23609.9|23597.9|23620.1|23608.1|23608.6|23596.6|36
1769184410000|2026-01-23 16:06:50|23608.6|23596.6|23605|23593|23608.6|23596.6|23605|23593|2
1769184420000|2026-01-23 16:07:00|23604.8|23592.8|23605.7|23593.7|23605.7|23593.7|23600.7|23588.7|26
1769184430000|2026-01-23 16:07:10|23604.4|23592.4|23599.5|23587.5|23604.4|23592.4|23599.5|23587.5|0
1769184440000|2026-01-23 16:07:20|23596.9|23584.9|23597|23585|23598.2|23586.2|23596.9|23584.9|1
1769184450000|2026-01-23 16:07:30|23598.2|23586.2|23604.4|23592.4|23604.4|23592.4|23598.2|23586.2|3
1769184460000|2026-01-23 16:07:40|23603.2|23591.2|23592|23580|23604.4|23592.4|23592|23580|6
1769184470000|2026-01-23 16:07:50|23588.5|23576.5|23582|23570|23588.5|23576.5|23582|23570|1
1769184480000|2026-01-23 16:08:00|23582.1|23570.1|23582.1|23570.1|23586.9|23574.9|23582.1|23570.1|12
1769184490000|2026-01-23 16:08:10|23581.9|23569.9|23589.5|23577.5|23589.6|23577.6|23581.9|23569.9|3
1769184500000|2026-01-23 16:08:20|23589.4|23577.4|23588.2|23576.2|23590.7|23578.7|23588.2|23576.2|1
1769184510000|2026-01-23 16:08:30|23585.7|23573.7|23595.7|23583.7|23595.7|23583.7|23585.7|23573.7|7
1769184520000|2026-01-23 16:08:40|23595.8|23583.8|23591.9|23579.9|23596.9|23584.9|23591.9|23579.9|0
1769184530000|2026-01-23 16:08:50|23594.2|23582.2|23596.9|23584.9|23596.9|23584.9|23594.2|23582.2|3
1769184540000|2026-01-23 16:09:00|23596.7|23584.7|23606.8|23594.8|23606.8|23594.8|23596.7|23584.7|8
1769184550000|2026-01-23 16:09:10|23605.6|23593.6|23596.7|23584.7|23605.6|23593.6|23595.6|23583.6|20
1769184560000|2026-01-23 16:09:20|23596.8|23584.8|23599.4|23587.4|23599.5|23587.5|23596.8|23584.8|1
1769184570000|2026-01-23 16:09:30|23599.3|23587.3|23610.5|23598.5|23610.5|23598.5|23599.2|23587.2|10
1769184580000|2026-01-23 16:09:40|23611.6|23599.6|23619.4|23607.4|23619.4|23607.4|23610.6|23598.6|16
1769184590000|2026-01-23 16:09:50|23618.2|23606.2|23616.9|23604.9|23618.2|23606.2|23614.4|23602.4|3
1769184600000|2026-01-23 16:10:00|23618.2|23606.2|23612|23600|23619.5|23607.5|23612|23600|3
1769184610000|2026-01-23 16:10:10|23611.9|23599.9|23610.8|23598.8|23612|23600|23610.8|23598.8|0
1769184620000|2026-01-23 16:10:20|23607.1|23595.1|23608.3|23596.3|23608.3|23596.3|23607|23595|29
1769184630000|2026-01-23 16:10:30|23609.5|23597.5|23610.8|23598.8|23610.8|23598.8|23609.5|23597.5|3
1769184640000|2026-01-23 16:10:40|23609.4|23597.4|23609.6|23597.6|23609.6|23597.6|23609.4|23597.4|4
1769184650000|2026-01-23 16:10:50|23610.8|23598.8|23614.4|23602.4|23614.4|23602.4|23609.6|23597.6|7
1769184660000|2026-01-23 16:11:00|23615.6|23603.6|23619.2|23607.2|23620.5|23608.5|23615.6|23603.6|6
1769184670000|2026-01-23 16:11:10|23616.9|23604.9|23614.3|23602.3|23616.9|23604.9|23614.3|23602.3|1
1769184680000|2026-01-23 16:11:20|23614.5|23602.5|23613.3|23601.3|23616.9|23604.9|23613.3|23601.3|5
1769184690000|2026-01-23 16:11:30|23613.4|23601.4|23615.8|23603.8|23615.8|23603.8|23613.4|23601.4|5
1769184700000|2026-01-23 16:11:40|23614.6|23602.6|23619.6|23607.6|23619.6|23607.6|23614.5|23602.5|3
1769184710000|2026-01-23 16:11:50|23619.5|23607.5|23621.8|23609.8|23621.9|23609.9|23619.4|23607.4|7
1769184720000|2026-01-23 16:12:00|23621.9|23609.9|23621.9|23609.9|23621.9|23609.9|23621.9|23609.9|2
1769184730000|2026-01-23 16:12:10|23615.8|23603.8|23618.3|23606.3|23618.3|23606.3|23615.8|23603.8|6
1769184740000|2026-01-23 16:12:20|23615.9|23603.9|23612.1|23600.1|23615.9|23603.9|23611|23599|9
1769184750000|2026-01-23 16:12:30|23609.8|23597.8|23609.8|23597.8|23609.8|23597.8|23608.5|23596.5|17
1769184760000|2026-01-23 16:12:40|23611|23599|23610.9|23598.9|23612.1|23600.1|23610.9|23598.9|1
1769184770000|2026-01-23 16:12:50|23612.2|23600.2|23593.4|23581.4|23612.2|23600.2|23592|23580|46
1769184780000|2026-01-23 16:13:00|23594.5|23582.5|23587.1|23575.1|23594.5|23582.5|23585.9|23573.9|12
1769184790000|2026-01-23 16:13:10|23584.7|23572.7|23594.5|23582.5|23594.5|23582.5|23579.6|23567.6|14
1769184800000|2026-01-23 16:13:20|23590.9|23578.9|23599.5|23587.5|23599.5|23587.5|23590.9|23578.9|3
1769184810000|2026-01-23 16:13:30|23600.7|23588.7|23604.6|23592.6|23604.6|23592.6|23599.5|23587.5|2
1769184820000|2026-01-23 16:13:40|23605.8|23593.8|23614.5|23602.5|23614.5|23602.5|23604.5|23592.5|11
1769184830000|2026-01-23 16:13:50|23614.6|23602.6|23615.9|23603.9|23615.9|23603.9|23614.5|23602.5|0
1769184840000|2026-01-23 16:14:00|23618.3|23606.3|23618.4|23606.4|23618.4|23606.4|23617.1|23605.1|5
1769184850000|2026-01-23 16:14:10|23614.6|23602.6|23612.1|23600.1|23614.6|23602.6|23612|23600|5
1769184860000|2026-01-23 16:14:20|23612.2|23600.2|23614.6|23602.6|23614.6|23602.6|23610.9|23598.9|0
1769184870000|2026-01-23 16:14:30|23608.4|23596.4|23612.1|23600.1|23612.2|23600.2|23608.3|23596.3|12
1769184880000|2026-01-23 16:14:40|23608.6|23596.6|23610|23598|23610|23598|23607.7|23595.7|5
1769184890000|2026-01-23 16:14:50|23609.8|23597.8|23609.7|23597.7|23612.2|23600.2|23609.7|23597.7|5
1769184900000|2026-01-23 16:15:00|23609.9|23597.9|23605.2|23593.2|23612.2|23600.2|23603.9|23591.9|8
1769184910000|2026-01-23 16:15:10|23606.3|23594.3|23605.2|23593.2|23607.7|23595.7|23605.1|23593.1|4
1769184920000|2026-01-23 16:15:20|23604|23592|23604.1|23592.1|23605.2|23593.2|23601.6|23589.6|3
1769184930000|2026-01-23 16:15:30|23605.3|23593.3|23616.5|23604.5|23616.5|23604.5|23605.3|23593.3|39
1769184940000|2026-01-23 16:15:40|23614.2|23602.2|23616.4|23604.4|23617.7|23605.7|23614.2|23602.2|1
1769184950000|2026-01-23 16:15:50|23617.6|23605.6|23618.8|23606.8|23633.7|23621.7|23616.4|23604.4|16
1769184960000|2026-01-23 16:16:00|23617.8|23605.8|23622.7|23610.7|23623.8|23611.8|23617.8|23605.8|2
1769184970000|2026-01-23 16:16:10|23622.6|23610.6|23627.1|23615.1|23627.1|23615.1|23622.3|23610.3|9
1769184980000|2026-01-23 16:16:20|23626|23614|23632|23620|23632.1|23620.1|23626|23614|7
1769184990000|2026-01-23 16:16:30|23629.5|23617.5|23633.6|23621.6|23634.8|23622.8|23624.7|23612.7|9
1769185000000|2026-01-23 16:16:40|23635|23623|23631.2|23619.2|23640|23628|23631.2|23619.2|12
1769185010000|2026-01-23 16:16:50|23633.7|23621.7|23634.9|23622.9|23638.7|23626.7|23633.7|23621.7|1
1769185020000|2026-01-23 16:17:00|23633.7|23621.7|23634.9|23622.9|23635.1|23623.1|23632.6|23620.6|0
1769185030000|2026-01-23 16:17:10|23635|23623|23632.7|23620.7|23635.1|23623.1|23631.4|23619.4|1
1769185040000|2026-01-23 16:17:20|23635.2|23623.2|23640.1|23628.1|23641.3|23629.3|23635.2|23623.2|2
1769185050000|2026-01-23 16:17:30|23639.1|23627.1|23644|23632|23649|23637|23639.1|23627.1|42
1769185060000|2026-01-23 16:17:40|23642.9|23630.9|23644|23632|23644|23632|23642.9|23630.9|6
1769185070000|2026-01-23 16:17:50|23642.9|23630.9|23650|23638|23650|23638|23642.7|23630.7|48
1769185080000|2026-01-23 16:18:00|23649.9|23637.9|23653.6|23641.6|23656.1|23644.1|23645.2|23633.2|30
1769185090000|2026-01-23 16:18:10|23654.8|23642.8|23652.4|23640.4|23654.8|23642.8|23652.4|23640.4|13
1769185100000|2026-01-23 16:18:20|23653.6|23641.6|23646.2|23634.2|23653.6|23641.6|23644.8|23632.8|14
1769185110000|2026-01-23 16:18:30|23647.4|23635.4|23647.8|23635.8|23649|23637|23646.6|23634.6|34
1769185120000|2026-01-23 16:18:40|23645.5|23633.5|23642.6|23630.6|23645.5|23633.5|23638.8|23626.8|21
1769185130000|2026-01-23 16:18:50|23642.4|23630.4|23645|23633|23645|23633|23642.4|23630.4|1
1769185140000|2026-01-23 16:19:00|23647.6|23635.6|23664.8|23652.8|23669.8|23657.8|23647.6|23635.6|9
1769185150000|2026-01-23 16:19:10|23663.6|23651.6|23670.1|23658.1|23670.1|23658.1|23661.1|23649.1|8
1769185160000|2026-01-23 16:19:20|23674.7|23662.7|23668.6|23656.6|23678.7|23666.7|23668.6|23656.6|10
1769185170000|2026-01-23 16:19:30|23667.4|23655.4|23666.1|23654.1|23667.4|23655.4|23666.1|23654.1|2
1769185180000|2026-01-23 16:19:40|23663.6|23651.6|23654.8|23642.8|23663.6|23651.6|23653.6|23641.6|4
1769185190000|2026-01-23 16:19:50|23654.7|23642.7|23649.8|23637.8|23654.7|23642.7|23649.8|23637.8|0
1769185200000|2026-01-23 16:20:00|23648.7|23636.7|23656.1|23644.1|23656.1|23644.1|23642.4|23626.5|20
1769185210000|2026-01-23 16:20:10|23654.9|23642.9|23654.9|23642.9|23661.3|23646.6|23654.9|23641.3|3
1769185220000|2026-01-23 16:20:20|23656.1|23644.1|23654.7|23642.7|23656.1|23644.1|23654.7|23642.7|15
1769185230000|2026-01-23 16:20:30|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|0
1769185240000|2026-01-23 16:20:40|23662|23650|23648.4|23636.4|23662|23650|23648.4|23636.4|3
1769185250000|2026-01-23 16:20:50|23648.5|23636.5|23656|23644|23658.4|23646.4|23648.5|23636.5|11
1769185260000|2026-01-23 16:21:00|23654.8|23642.8|23649.6|23637.6|23654.8|23642.8|23649.6|23637.6|5
1769185270000|2026-01-23 16:21:10|23649.5|23637.5|23649.5|23637.5|23649.5|23637.5|23649.5|23637.5|0
1769185280000|2026-01-23 16:21:20|23645.9|23633.9|23641.1|23629.1|23647.1|23635.1|23639.7|23627.7|7
1769185290000|2026-01-23 16:21:30|23640.9|23628.9|23647.1|23635.1|23647.2|23635.2|23639.6|23627.6|2
1769185300000|2026-01-23 16:21:40|23647|23635|23649.5|23637.5|23649.6|23637.6|23647|23635|13
1769185310000|2026-01-23 16:21:50|23648.3|23636.3|23642.2|23630.2|23648.4|23636.4|23642.2|23630.2|2
1769185320000|2026-01-23 16:22:00|23643.4|23631.4|23644.6|23632.6|23644.7|23632.7|23643.4|23631.4|2
1769185330000|2026-01-23 16:22:10|23642.2|23630.2|23649.5|23637.5|23649.5|23637.5|23642.2|23630.2|3
1769185340000|2026-01-23 16:22:20|23648.3|23636.3|23648.3|23636.3|23648.3|23636.3|23648.3|23636.3|2
1769185350000|2026-01-23 16:22:30|23648.2|23636.2|23652|23640|23652|23640|23648.2|23636.2|2
1769185360000|2026-01-23 16:22:40|23650.8|23638.8|23643.2|23631.2|23650.8|23638.8|23643.2|23631.2|0
1769185370000|2026-01-23 16:22:50|23642|23630|23645.9|23633.9|23645.9|23633.9|23642|23630|0
1769185380000|2026-01-23 16:23:00|23647|23635|23639.4|23627.4|23647|23635|23639.4|23627.4|0
1769185390000|2026-01-23 16:23:10|23641.8|23629.8|23646.9|23634.9|23646.9|23634.9|23641.8|23629.8|26
1769185400000|2026-01-23 16:23:20|23646.7|23634.7|23643|23631|23646.7|23634.7|23638.2|23626.2|2
1769185410000|2026-01-23 16:23:30|23641.9|23629.9|23641.6|23629.6|23644.1|23632.1|23641.6|23629.6|1
1769185420000|2026-01-23 16:23:40|23640.3|23628.3|23643.1|23631.1|23649.1|23637.1|23640.3|23628.3|2
1769185430000|2026-01-23 16:23:50|23643|23631|23635.4|23623.4|23643|23631|23635.4|23623.4|1
1769185440000|2026-01-23 16:24:00|23634.2|23622.2|23624.3|23612.3|23634.3|23622.3|23624.3|23612.3|5
1769185450000|2026-01-23 16:24:10|23620.8|23608.8|23626.6|23614.6|23626.6|23614.6|23619.4|23607.4|2
1769185460000|2026-01-23 16:24:20|23626.9|23614.9|23634.2|23622.2|23634.2|23622.2|23626.8|23614.8|8
1769185480000|2026-01-23 16:24:40|23631.7|23619.7|23629.3|23617.3|23631.7|23619.7|23629.2|23617.2|0
1769185490000|2026-01-23 16:24:50|23630.4|23618.4|23641.7|23629.7|23641.7|23629.7|23630.4|23618.4|5
1769185500000|2026-01-23 16:25:00|23641.6|23629.6|23641.5|23629.5|23644|23632|23640.2|23628.2|1
1769185510000|2026-01-23 16:25:10|23639.2|23627.2|23645.2|23633.2|23645.2|23633.2|23637.8|23625.8|0
1769185520000|2026-01-23 16:25:20|23644.1|23632.1|23645.2|23633.2|23646.4|23634.4|23644|23632|0
1769185530000|2026-01-23 16:25:30|23646.4|23634.4|23646.5|23634.5|23646.6|23634.6|23643.9|23631.9|12
1769185540000|2026-01-23 16:25:40|23646.4|23634.4|23645.2|23633.2|23646.5|23634.5|23645.2|23633.2|0
1769185550000|2026-01-23 16:25:50|23646.5|23634.5|23645.2|23633.2|23646.5|23634.5|23645.2|23633.2|0
1769185560000|2026-01-23 16:26:00|23645.3|23633.3|23644|23632|23646.4|23634.4|23642.7|23630.7|0
1769185570000|2026-01-23 16:26:10|23642.7|23630.7|23646.2|23634.2|23646.3|23634.3|23640.3|23628.3|13
1769185580000|2026-01-23 16:26:20|23646.3|23634.3|23646.4|23634.4|23646.4|23634.4|23643.9|23631.9|0
1769185590000|2026-01-23 16:26:30|23646.3|23634.3|23638.9|23626.9|23646.4|23634.4|23638.9|23626.9|2
1769185600000|2026-01-23 16:26:40|23638.8|23626.8|23641.3|23629.3|23641.4|23629.4|23636.2|23624.2|2
1769185610000|2026-01-23 16:26:50|23641.2|23629.2|23641.3|23629.3|23641.3|23629.3|23641.2|23629.2|0
1769185620000|2026-01-23 16:27:00|23641.2|23629.2|23641.3|23629.3|23641.3|23629.3|23641.2|23629.2|0
1769185630000|2026-01-23 16:27:10|23640.9|23628.9|23641.2|23629.2|23642.5|23630.5|23636.2|23624.2|20
1769185640000|2026-01-23 16:27:20|23640|23628|23637.5|23625.5|23641|23629|23637.5|23625.5|0
1769185650000|2026-01-23 16:27:30|23638.6|23626.6|23637.4|23625.4|23638.6|23626.6|23637.4|23625.4|0
1769185660000|2026-01-23 16:27:40|23636.1|23624.1|23634.9|23622.9|23636.1|23624.1|23634.9|23622.9|0
1769185670000|2026-01-23 16:27:50|23636.2|23624.2|23637.4|23625.4|23637.4|23625.4|23634.9|23622.9|1
1769185680000|2026-01-23 16:28:00|23637.5|23625.5|23630|23618|23638.6|23626.6|23630|23618|3
1769185690000|2026-01-23 16:28:10|23627.6|23615.6|23628.8|23616.8|23628.9|23616.9|23626.1|23614.1|3
1769185700000|2026-01-23 16:28:20|23628.7|23616.7|23627.6|23615.6|23628.9|23616.9|23626.3|23614.3|0
1769185710000|2026-01-23 16:28:30|23630|23618|23627.5|23615.5|23630|23618|23627.5|23615.5|1
1769185720000|2026-01-23 16:28:40|23628.8|23616.8|23628.7|23616.7|23630.1|23618.1|23628.6|23616.6|0
1769185730000|2026-01-23 16:28:50|23628.6|23616.6|23626|23614|23628.7|23616.7|23626|23614|9
1769185740000|2026-01-23 16:29:00|23623.6|23611.6|23623.6|23611.6|23623.6|23611.6|23621.3|23609.3|0
1769185750000|2026-01-23 16:29:10|23623.7|23611.7|23624.9|23612.9|23626|23614|23623.7|23611.7|0
1769185760000|2026-01-23 16:29:20|23623.6|23611.6|23632.3|23620.3|23632.3|23620.3|23623.6|23611.6|6
1769185770000|2026-01-23 16:29:30|23632.2|23620.2|23628.3|23616.3|23632.2|23620.2|23628.3|23616.3|7
1769185780000|2026-01-23 16:29:40|23628.4|23616.4|23635.8|23623.8|23641.1|23629.1|23628.3|23616.3|10
1769185790000|2026-01-23 16:29:50|23634.6|23622.6|23629.8|23617.8|23636.1|23624.1|23629.8|23617.8|4
1769185800000|2026-01-23 16:30:00|23628.7|23616.7|23633.5|23621.5|23633.5|23621.5|23628.5|23616.5|8
1769185810000|2026-01-23 16:30:10|23634.7|23622.7|23636|23624|23641|23629|23634.7|23622.7|1
1769185820000|2026-01-23 16:30:20|23637.2|23625.2|23628.6|23616.6|23640.9|23628.9|23628.6|23616.6|4
1769185830000|2026-01-23 16:30:30|23628.5|23616.5|23628.5|23616.5|23628.5|23616.5|23626.1|23614.1|4
1769185840000|2026-01-23 16:30:40|23627.4|23615.4|23620|23608|23629.8|23617.8|23619.9|23607.9|6
1769185850000|2026-01-23 16:30:50|23621.1|23609.1|23626.1|23614.1|23626.2|23614.2|23619.9|23607.9|3
1769185860000|2026-01-23 16:31:00|23626.2|23614.2|23626.1|23614.1|23626.2|23614.2|23626.1|23614.1|1
1769185870000|2026-01-23 16:31:10|23627.4|23615.4|23623.9|23611.9|23627.4|23615.4|23623.9|23611.9|0
1769185880000|2026-01-23 16:31:20|23623.8|23611.8|23621.6|23609.6|23623.8|23611.8|23618.8|23606.8|37
1769185890000|2026-01-23 16:31:30|23623.9|23611.9|23616.8|23604.8|23624.2|23612.2|23616.8|23604.8|5
1769185900000|2026-01-23 16:31:40|23619.2|23607.2|23621.6|23609.6|23621.6|23609.6|23619.2|23607.2|2
1769185910000|2026-01-23 16:31:50|23624.2|23612.2|23624.3|23612.3|23625.3|23613.3|23624.1|23612.1|2
1769185920000|2026-01-23 16:32:00|23625.4|23613.4|23631.5|23619.5|23631.7|23619.7|23625.4|23613.4|25
1769185930000|2026-01-23 16:32:10|23631.6|23619.6|23633|23621|23633|23621|23630.3|23618.3|1
1769185940000|2026-01-23 16:32:20|23635.3|23623.3|23641.7|23629.7|23641.7|23629.7|23634|23622|14
1769185950000|2026-01-23 16:32:30|23638.2|23626.2|23640.5|23628.5|23643.3|23628.5|23638.2|23623.3|1
1769185960000|2026-01-23 16:32:40|23640.3|23628.3|23645.3|23633.3|23646.9|23634.9|23639.2|23627.2|36
1769185970000|2026-01-23 16:32:50|23645.4|23633.4|23646.5|23634.5|23646.7|23634.7|23645.4|23633.4|0
1769185980000|2026-01-23 16:33:00|23646.4|23634.4|23647.8|23635.8|23651.7|23639.7|23644.2|23632.2|1
1769185990000|2026-01-23 16:33:10|23646.5|23634.5|23639.5|23627.5|23646.7|23634.7|23639.5|23627.5|14
1769186000000|2026-01-23 16:33:20|23639.4|23627.4|23639.6|23627.6|23639.6|23627.6|23630.6|23618.6|9
1769186010000|2026-01-23 16:33:30|23642.1|23630.1|23642|23630|23642.1|23630.1|23641.7|23629.7|1
1769186020000|2026-01-23 16:33:40|23643.1|23631.1|23641.9|23629.9|23643.2|23631.2|23641.9|23629.9|4
1769186040000|2026-01-23 16:34:00|23644.3|23632.3|23645.5|23633.5|23645.5|23633.5|23644.3|23632.3|1
1769186050000|2026-01-23 16:34:10|23644.4|23632.4|23644.4|23632.4|23644.5|23632.5|23644.4|23632.4|0
1769186060000|2026-01-23 16:34:20|23644.5|23632.5|23649.4|23637.4|23649.4|23637.4|23644.3|23632.3|19
1769186070000|2026-01-23 16:34:30|23651.7|23639.7|23651.7|23639.7|23651.8|23639.8|23650.5|23638.5|0
1769186090000|2026-01-23 16:34:50|23659.3|23647.3|23652.3|23640.3|23659.3|23647.3|23650.9|23638.9|15
1769186100000|2026-01-23 16:35:00|23659.2|23647.2|23666.9|23654.9|23667.1|23655.1|23658.4|23646.4|1
1769186110000|2026-01-23 16:35:10|23657.2|23645.2|23658.4|23646.4|23659.7|23647.7|23652.2|23640.2|51
1769186120000|2026-01-23 16:35:20|23663.5|23651.5|23664.9|23652.9|23667.3|23655.3|23662.4|23650.4|25
1769186130000|2026-01-23 16:35:30|23665|23653|23667.5|23655.5|23667.5|23655.5|23663.8|23651.8|5
1769186140000|2026-01-23 16:35:40|23671.3|23659.3|23672.3|23660.3|23674.9|23662.9|23671.3|23659.3|4
1769186150000|2026-01-23 16:35:50|23672.4|23660.4|23672.4|23660.4|23672.4|23660.4|23669.9|23657.9|0
1769186160000|2026-01-23 16:36:00|23670|23658|23677.3|23665.3|23678.9|23665.3|23668.6|23656.6|10
1769186170000|2026-01-23 16:36:10|23678.4|23666.4|23679.8|23667.8|23679.8|23667.8|23677.3|23665.3|1
1769186180000|2026-01-23 16:36:20|23678.7|23666.7|23677.3|23665.3|23678.7|23666.7|23673.7|23661.7|0
1769186190000|2026-01-23 16:36:30|23677.4|23665.4|23678.8|23666.8|23686.4|23674|23677.4|23665.4|2
1769186200000|2026-01-23 16:36:40|23679.9|23667.9|23676.1|23664.1|23679.9|23667.9|23674.9|23662.9|5
1769186210000|2026-01-23 16:36:50|23674.9|23662.9|23684|23672|23685.1|23673.1|23674.9|23662.9|12
1769186220000|2026-01-23 16:37:00|23684.1|23672.1|23682.6|23670.6|23685.2|23673.2|23682.6|23670.6|7
1769186230000|2026-01-23 16:37:10|23680.3|23668.3|23680.1|23668.1|23682.9|23668.3|23677.6|23662.9|3
1769186240000|2026-01-23 16:37:20|23680.2|23668.2|23680.1|23668.1|23680.2|23668.2|23680.1|23668.1|1
1769186250000|2026-01-23 16:37:30|23677.6|23665.6|23678.7|23666.7|23681.6|23667.9|23675.1|23661.6|3
1769186260000|2026-01-23 16:37:40|23686.3|23666.3|23683.8|23671.8|23686.3|23671.9|23682.4|23662.8|2
1769186270000|2026-01-23 16:37:50|23684.9|23672.9|23684|23664|23684.9|23672.9|23681.2|23664|0
1769186280000|2026-01-23 16:38:00|23681.3|23669.3|23685|23673|23685.2|23673|23681.3|23664|3
1769186290000|2026-01-23 16:38:10|23687.5|23675.5|23685.1|23673.1|23687.5|23675.5|23685|23673|0
1769186300000|2026-01-23 16:38:20|23685.2|23673.2|23682.6|23670.6|23688.9|23676.9|23682.6|23670.6|13
1769186310000|2026-01-23 16:38:30|23686.4|23674.4|23683.9|23671.9|23687.5|23675.5|23683.9|23671.9|4
1769186320000|2026-01-23 16:38:40|23683.8|23671.8|23687.4|23675.4|23687.4|23675.4|23683.8|23671.8|0
1769186330000|2026-01-23 16:38:50|23687.5|23675.5|23684.9|23672.9|23687.5|23675.5|23682.4|23670.4|28
1769186340000|2026-01-23 16:39:00|23684.8|23672.8|23682.5|23670.5|23686.2|23674.2|23682.5|23670.5|0
1769186350000|2026-01-23 16:39:10|23682.6|23670.6|23680.1|23668.1|23682.6|23670.6|23680.1|23668.1|5
1769186370000|2026-01-23 16:39:30|23677.9|23665.9|23677.9|23665.9|23677.9|23665.9|23677.9|23665.9|9
1769186380000|2026-01-23 16:39:40|23677.8|23665.8|23675.2|23663.2|23677.8|23665.8|23672.8|23660.8|11
1769186390000|2026-01-23 16:39:50|23676.4|23664.4|23682.8|23670.8|23684|23672|23676.4|23664.4|5
1769186400000|2026-01-23 16:40:00|23682.7|23670.7|23684|23672|23684|23672|23680.1|23668.1|20
1769186410000|2026-01-23 16:40:10|23687.6|23675.6|23701.3|23689.3|23702.5|23690.5|23687.6|23675.6|6
1769186420000|2026-01-23 16:40:20|23702.5|23690.5|23702.5|23690.5|23702.5|23690.5|23702.5|23690.5|7
1769186430000|2026-01-23 16:40:30|23700.1|23688.1|23700|23688|23700.1|23688.1|23700|23688|9
1769186440000|2026-01-23 16:40:40|23698.8|23686.8|23696.2|23684.2|23701.2|23689.2|23696.1|23684.1|18
1769186450000|2026-01-23 16:40:50|23697.5|23685.5|23696.1|23684.1|23697.5|23685.5|23691.7|23679.7|4
1769186460000|2026-01-23 16:41:00|23695|23683|23700|23688|23700|23688|23695|23683|0
1769186470000|2026-01-23 16:41:10|23702.5|23690.5|23701.2|23689.2|23702.5|23690.5|23700|23688|0
1769186480000|2026-01-23 16:41:20|23701.3|23689.3|23713.1|23701.1|23713.4|23701.4|23701.3|23689.3|38
1769186490000|2026-01-23 16:41:30|23709.7|23697.7|23708.4|23696.4|23709.7|23697.7|23708.4|23696.4|5
1769186500000|2026-01-23 16:41:40|23708.6|23696.6|23710.9|23698.9|23710.9|23698.9|23708.6|23696.6|4
1769186510000|2026-01-23 16:41:50|23711|23699|23714.7|23702.7|23715.9|23703.9|23708.6|23696.6|26
1769186520000|2026-01-23 16:42:00|23717|23705|23715.8|23703.8|23718.2|23706.2|23715.8|23703.8|5
1769186530000|2026-01-23 16:42:10|23718.2|23706.2|23718.4|23706.4|23723.2|23711.2|23714.5|23702.5|13
1769186540000|2026-01-23 16:42:20|23718.5|23706.5|23714.7|23702.7|23719.7|23707.7|23714.7|23702.7|3
1769186550000|2026-01-23 16:42:30|23715.8|23703.8|23714.5|23702.5|23715.8|23703.8|23714.5|23702.5|32
1769186560000|2026-01-23 16:42:40|23714.6|23702.6|23720.7|23708.7|23720.7|23708.7|23714.4|23702.4|8
1769186570000|2026-01-23 16:42:50|23719.6|23707.6|23724.3|23712.3|23724.3|23712.3|23717|23705|6
1769186580000|2026-01-23 16:43:00|23723.1|23711.1|23724.2|23712.2|23724.3|23712.3|23721.8|23709.8|7
1769186590000|2026-01-23 16:43:10|23726.6|23714.6|23728.9|23716.9|23728.9|23716.9|23721.7|23709.7|2
1769186600000|2026-01-23 16:43:20|23735.2|23723.2|23743.6|23731.6|23743.6|23731.6|23732.8|23720.8|66
1769186610000|2026-01-23 16:43:30|23745.9|23733.9|23751.3|23739.3|23753.6|23741.6|23743.6|23731.6|44
1769186620000|2026-01-23 16:43:40|23752.4|23740.4|23753.6|23741.6|23753.6|23741.6|23751.2|23739.2|4
1769186630000|2026-01-23 16:43:50|23752.4|23740.4|23750|23738|23752.4|23740.4|23748.7|23736.7|18
1769186640000|2026-01-23 16:44:00|23748.8|23736.8|23754.8|23742.8|23754.8|23742.8|23748.8|23736.8|10
1769186650000|2026-01-23 16:44:10|23753.6|23741.6|23751.3|23739.3|23753.6|23741.6|23751.2|23739.2|1
1769186660000|2026-01-23 16:44:20|23753.6|23741.6|23754.8|23742.8|23756|23744|23753.6|23741.6|7
1769186670000|2026-01-23 16:44:30|23753.7|23741.7|23758.5|23746.5|23758.6|23746.6|23753.7|23741.7|9
1769186680000|2026-01-23 16:44:40|23757.2|23745.2|23758.4|23746.4|23758.4|23746.4|23756.1|23744.1|4
1769186690000|2026-01-23 16:44:50|23758.6|23746.6|23754.9|23742.9|23758.6|23746.6|23754.9|23742.9|8
1769186700000|2026-01-23 16:45:00|23753.8|23741.8|23758.6|23746.6|23758.6|23746.6|23748.8|23736.8|16
1769186710000|2026-01-23 16:45:10|23758.5|23746.5|23757.3|23745.3|23758.5|23746.5|23755|23743|17
1769186720000|2026-01-23 16:45:20|23756.2|23744.2|23756.2|23744.2|23756.2|23744.2|23755|23743|3
1769186730000|2026-01-23 16:45:30|23757.3|23745.3|23756.2|23744.2|23757.3|23745.3|23756.2|23744.2|0
1769186740000|2026-01-23 16:45:40|23753.9|23741.9|23748.8|23736.8|23753.9|23741.9|23748.8|23736.8|26
1769186750000|2026-01-23 16:45:50|23747.6|23735.6|23751.4|23739.4|23751.4|23739.4|23746.4|23734.4|6
1769186760000|2026-01-23 16:46:00|23748.9|23736.9|23753.9|23741.9|23756.3|23744.3|23747.6|23735.6|6
1769186770000|2026-01-23 16:46:10|23760.1|23748.1|23761.4|23749.4|23762.7|23750.7|23760.1|23748.1|16
1769186780000|2026-01-23 16:46:20|23761.2|23749.2|23751.6|23739.6|23761.5|23749.5|23751.6|23739.6|28
1769186790000|2026-01-23 16:46:30|23752.8|23740.8|23756.5|23744.5|23756.5|23744.5|23751.6|23739.6|0
1769186800000|2026-01-23 16:46:40|23755.4|23743.4|23756.5|23744.5|23756.5|23744.5|23755.4|23743.4|0
1769186810000|2026-01-23 16:46:50|23760.3|23748.3|23761.5|23749.5|23761.5|23749.5|23760.3|23748.3|0
1769186820000|2026-01-23 16:47:00|23760.2|23748.2|23771.2|23759.2|23771.2|23759.2|23757.7|23745.7|28
1769186830000|2026-01-23 16:47:10|23769.9|23757.9|23767.5|23755.5|23769.9|23757.9|23767.5|23755.5|0
1769186850000|2026-01-23 16:47:30|23766.4|23754.4|23758.7|23746.7|23767.5|23755.5|23756.3|23742.8|25
1769186860000|2026-01-23 16:47:40|23762.8|23742.8|23759|23747|23762.8|23747|23758.7|23742.8|0
1769186870000|2026-01-23 16:47:50|23758.9|23746.9|23757.5|23745.5|23758.9|23746.9|23755.1|23743.1|2
1769186880000|2026-01-23 16:48:00|23753.8|23741.8|23753.9|23741.9|23753.9|23741.9|23751.3|23739.3|1
1769186890000|2026-01-23 16:48:10|23752.7|23740.7|23754|23742|23754|23742|23752.6|23740.6|5
1769186900000|2026-01-23 16:48:20|23753.9|23741.9|23747.7|23735.7|23754|23742|23747.7|23735.7|1
1769186910000|2026-01-23 16:48:30|23746.5|23734.5|23749|23737|23749|23737|23746.5|23734.5|0
1769186920000|2026-01-23 16:48:40|23750.2|23738.2|23749|23737|23751.5|23739.5|23748.9|23736.9|34
1769186930000|2026-01-23 16:48:50|23748.9|23736.9|23756.5|23744.5|23756.5|23744.5|23748.9|23736.9|6
1769186940000|2026-01-23 16:49:00|23758.8|23746.8|23757.6|23745.6|23763.9|23751.9|23757.5|23745.5|12
1769186950000|2026-01-23 16:49:10|23757.5|23745.5|23757.4|23745.4|23761.3|23749.3|23757.4|23745.4|1
1769186960000|2026-01-23 16:49:20|23756.2|23744.2|23753.8|23741.8|23757.4|23745.4|23753.7|23741.7|1
1769186970000|2026-01-23 16:49:30|23753.7|23741.7|23756.2|23744.2|23756.4|23744.4|23753.7|23741.7|1
1769186980000|2026-01-23 16:49:40|23756.4|23744.4|23756.3|23744.3|23758.8|23746.8|23756.3|23744.3|4
1769186990000|2026-01-23 16:49:50|23756.2|23744.2|23756.4|23744.4|23756.4|23744.4|23756.2|23744.2|0
1769187000000|2026-01-23 16:50:00|23758.7|23746.7|23762.3|23750.3|23762.3|23750.3|23758.7|23746.7|0
1769187010000|2026-01-23 16:50:10|23763.5|23751.5|23763.5|23751.5|23763.5|23751.5|23763.5|23751.5|0
1769187020000|2026-01-23 16:50:20|23764.7|23752.7|23766.1|23754.1|23766.1|23754.1|23764.7|23752.7|3
1769187030000|2026-01-23 16:50:30|23766|23754|23766.1|23754.1|23766.1|23754.1|23766|23754|0
1769187040000|2026-01-23 16:50:40|23764.9|23752.9|23761.1|23749.1|23764.9|23752.9|23761.1|23749.1|1
1769187050000|2026-01-23 16:50:50|23761.2|23749.2|23758.6|23746.6|23761.2|23749.2|23756.2|23744.2|9
1769187060000|2026-01-23 16:51:00|23756.1|23744.1|23757.5|23745.5|23758.7|23746.7|23756.1|23744.1|1
1769187070000|2026-01-23 16:51:10|23758.9|23746.9|23766.2|23754.2|23766.2|23754.2|23758.9|23746.9|3
1769187080000|2026-01-23 16:51:20|23766.1|23754.1|23764.8|23752.8|23766.1|23754.1|23764.7|23752.7|2
1769187090000|2026-01-23 16:51:30|23764.7|23752.7|23766.1|23754.1|23766.3|23754.3|23764.7|23752.7|1
1769187100000|2026-01-23 16:51:40|23766.2|23754.2|23766.2|23754.2|23766.2|23754.2|23766.2|23754.2|0
1769187110000|2026-01-23 16:51:50|23766.1|23754.1|23767.3|23755.3|23767.3|23755.3|23766.1|23754.1|5
1769187120000|2026-01-23 16:52:00|23768.6|23756.6|23773.4|23761.4|23774.7|23762.7|23768.6|23756.6|4
1769187130000|2026-01-23 16:52:10|23774.6|23762.6|23790.8|23778.8|23790.9|23778.9|23774.6|23762.6|58
1769187140000|2026-01-23 16:52:20|23790.7|23778.7|23798.4|23786.4|23798.6|23786.6|23785.8|23773.8|26
1769187150000|2026-01-23 16:52:30|23798.5|23786.5|23797.7|23785.7|23801.3|23789.3|23787.4|23775.4|15
1769187160000|2026-01-23 16:52:40|23794.2|23782.2|23794.9|23782.9|23795.4|23783.4|23794.2|23782.2|17
1769187170000|2026-01-23 16:52:50|23791.6|23779.6|23791.3|23779.3|23791.6|23779.6|23789|23777|1
1769187180000|2026-01-23 16:53:00|23790.1|23778.1|23781.5|23769.5|23790.1|23778.1|23781.5|23769.5|8
1769187190000|2026-01-23 16:53:10|23781.6|23769.6|23781.5|23769.5|23781.6|23769.6|23775.2|23763.2|8
1769187200000|2026-01-23 16:53:20|23781.6|23769.6|23783.9|23771.9|23785.2|23773.2|23781.4|23769.4|20
1769187210000|2026-01-23 16:53:30|23784|23772|23782.5|23770.5|23785.2|23773.2|23782.5|23770.5|9
1769187220000|2026-01-23 16:53:40|23780.2|23768.2|23773.9|23761.9|23780.2|23768.2|23773.9|23761.9|3
1769187230000|2026-01-23 16:53:50|23772.5|23760.5|23773.9|23761.9|23773.9|23761.9|23772.5|23760.5|3
1769187240000|2026-01-23 16:54:00|23774|23762|23776.4|23764.4|23776.5|23764.5|23774|23762|5
1769187250000|2026-01-23 16:54:10|23775.1|23763.1|23767.7|23755.7|23775.1|23763.1|23765.1|23753.1|4
1769187260000|2026-01-23 16:54:20|23766.6|23754.6|23768.9|23756.9|23768.9|23756.9|23766.6|23754.6|7
1769187270000|2026-01-23 16:54:30|23770.2|23758.2|23771.4|23759.4|23771.6|23759.6|23770.1|23758.1|0
1769187280000|2026-01-23 16:54:40|23771.5|23759.5|23766.6|23754.6|23771.6|23759.6|23766.6|23754.6|8
1769187290000|2026-01-23 16:54:50|23766.7|23754.7|23766.7|23754.7|23769|23757|23766.7|23754.7|5
1769187300000|2026-01-23 16:55:00|23767.8|23755.8|23764.2|23752.2|23767.8|23755.8|23761.7|23749.7|3
1769187310000|2026-01-23 16:55:10|23764.1|23752.1|23769.2|23757.2|23769.3|23757.3|23764.1|23752.1|2
1769187320000|2026-01-23 16:55:20|23769|23757|23763|23751|23769|23757|23762.9|23750.9|1
1769187330000|2026-01-23 16:55:30|23764.2|23752.2|23766.7|23754.7|23767.9|23755.9|23762.8|23750.8|1
1769187340000|2026-01-23 16:55:40|23766.6|23754.6|23766.6|23754.6|23767.8|23755.8|23766.6|23754.6|0
1769187350000|2026-01-23 16:55:50|23765.3|23753.3|23766.6|23754.6|23766.6|23754.6|23760.4|23748.4|0
1769187360000|2026-01-23 16:56:00|23769.1|23757.1|23773.9|23761.9|23773.9|23761.9|23769.1|23757.1|15
1769187370000|2026-01-23 16:56:10|23774|23762|23774|23762|23774.1|23762.1|23772.9|23760.9|11
1769187380000|2026-01-23 16:56:20|23774.1|23762.1|23774.1|23762.1|23774.3|23762.3|23774.1|23762.1|4
1769187390000|2026-01-23 16:56:30|23770.3|23758.3|23769.1|23757.1|23770.3|23758.3|23769|23757|1
1769187400000|2026-01-23 16:56:40|23769|23757|23767.7|23755.7|23769|23757|23767.7|23755.7|0
1769187410000|2026-01-23 16:56:50|23766.5|23754.5|23769|23757|23769.1|23757.1|23766.5|23754.5|0
1769187420000|2026-01-23 16:57:00|23771.5|23759.5|23768.8|23756.8|23771.5|23759.5|23767.5|23755.5|15
1769187430000|2026-01-23 16:57:10|23767.5|23755.5|23768.7|23756.7|23768.7|23756.7|23767.5|23755.5|1
1769187440000|2026-01-23 16:57:20|23768.8|23756.8|23768.8|23756.8|23770|23758|23768.7|23756.7|0
1769187450000|2026-01-23 16:57:30|23768.7|23756.7|23768.7|23756.7|23768.7|23756.7|23768.7|23756.7|0
1769187460000|2026-01-23 16:57:40|23768.9|23756.9|23770.1|23758.1|23770.1|23758.1|23768.9|23756.9|0
1769187470000|2026-01-23 16:57:50|23773.6|23761.6|23771.3|23759.3|23773.6|23761.6|23767.5|23755.5|12
1769187480000|2026-01-23 16:58:00|23770.1|23758.1|23771.5|23759.5|23771.5|23759.5|23767.6|23755.6|0
1769187490000|2026-01-23 16:58:10|23773.7|23761.7|23775|23763|23775|23763|23773.7|23761.7|5
1769187500000|2026-01-23 16:58:20|23773.8|23761.8|23771.2|23759.2|23773.8|23761.8|23771.2|23759.2|1
1769187510000|2026-01-23 16:58:30|23771.3|23759.3|23771.2|23759.2|23771.3|23759.3|23771.2|23759.2|0
1769187520000|2026-01-23 16:58:40|23770|23758|23776.1|23764.1|23776.1|23764.1|23770|23758|1
1769187530000|2026-01-23 16:58:50|23775|23763|23773.7|23761.7|23775|23763|23773.6|23761.6|0
1769187540000|2026-01-23 16:59:00|23773.6|23761.6|23771.1|23759.1|23773.7|23761.7|23768.7|23756.7|1
1769187550000|2026-01-23 16:59:10|23770|23758|23771.1|23759.1|23771.1|23759.1|23770|23758|0
1769187560000|2026-01-23 16:59:20|23768.7|23756.7|23771.1|23759.1|23771.1|23759.1|23768.7|23756.7|0
1769187570000|2026-01-23 16:59:30|23770|23758|23767.5|23755.5|23771.1|23759.1|23765.1|23753.1|7
1769187580000|2026-01-23 16:59:40|23767.3|23755.3|23768.7|23756.7|23768.7|23756.7|23766.1|23754.1|2
1769187590000|2026-01-23 16:59:50|23768.9|23756.9|23766.3|23754.3|23770|23758|23765.1|23753.1|7
1769187600000|2026-01-23 17:00:00|23766.4|23754.4|23754.3|23742.3|23766.4|23754.4|23751.7|23739.7|27
1769187610000|2026-01-23 17:00:10|23754.1|23742.1|23754.1|23742.1|23754.1|23742.1|23754.1|23742.1|1
1769187620000|2026-01-23 17:00:20|23750.5|23738.5|23743|23731|23750.5|23738.5|23743|23731|17
1769187630000|2026-01-23 17:00:30|23738|23726|23736.8|23724.8|23738|23726|23734.1|23722.1|22
1769187640000|2026-01-23 17:00:40|23739.1|23727.1|23739.1|23727.1|23739.3|23727.3|23739.1|23727.1|4
1769187650000|2026-01-23 17:00:50|23737.9|23725.9|23730.3|23718.3|23737.9|23725.9|23730.3|23718.3|11
1769187660000|2026-01-23 17:01:00|23729.2|23717.2|23727.8|23715.8|23730.3|23718.3|23726.7|23714.7|1
1769187670000|2026-01-23 17:01:10|23727.7|23715.7|23727.9|23715.9|23729.2|23717.2|23724.2|23712.2|4
1769187680000|2026-01-23 17:01:20|23729.2|23717.2|23741.9|23729.9|23741.9|23729.9|23729.2|23717.2|5
1769187690000|2026-01-23 17:01:30|23742|23730|23749.4|23737.4|23749.4|23737.4|23742|23730|4
1769187700000|2026-01-23 17:01:40|23753|23741|23749.4|23737.4|23753|23741|23749.3|23737.3|4
1769187710000|2026-01-23 17:01:50|23744.7|23732.7|23743.2|23731.2|23744.7|23732.7|23742.9|23730.9|11
1769187720000|2026-01-23 17:02:00|23743.1|23731.1|23746.8|23734.8|23746.8|23734.8|23743.1|23731.1|1
1769187730000|2026-01-23 17:02:10|23744.4|23732.4|23737|23725|23745.5|23733.5|23736.6|23724.6|6
1769187740000|2026-01-23 17:02:20|23736.9|23724.9|23722|23710|23736.9|23724.9|23722|23710|1
1769187750000|2026-01-23 17:02:30|23724.4|23712.4|23719.4|23707.4|23724.4|23712.4|23719.4|23707.4|4
1769187760000|2026-01-23 17:02:40|23715.6|23703.6|23714.6|23702.6|23718.2|23706.2|23714.5|23702.5|8
1769187770000|2026-01-23 17:02:50|23715.9|23703.9|23707|23695|23715.9|23703.9|23707|23695|7
1769187780000|2026-01-23 17:03:00|23709.4|23697.4|23709.5|23697.5|23709.6|23697.6|23709.4|23697.4|0
1769187790000|2026-01-23 17:03:10|23703.1|23691.1|23699.3|23687.3|23703.1|23691.1|23699.2|23687.2|10
1769187800000|2026-01-23 17:03:20|23696.9|23684.9|23682.1|23670.1|23697|23685|23682.1|23670.1|1
1769187810000|2026-01-23 17:03:30|23682|23670|23684.3|23672.3|23684.5|23672.5|23679.3|23667.3|14
1769187820000|2026-01-23 17:03:40|23683|23671|23679.4|23667.4|23684.4|23672.4|23677.1|23665.1|1
1769187830000|2026-01-23 17:03:50|23678.2|23666.2|23684.1|23672.1|23688.1|23676.1|23678.2|23666.2|6
1769187840000|2026-01-23 17:04:00|23684.2|23672.2|23687.8|23675.8|23687.8|23675.8|23684.1|23672.1|4
1769187850000|2026-01-23 17:04:10|23687.9|23675.9|23685.2|23673.2|23691.7|23675.9|23683.9|23665.5|15
1769187860000|2026-01-23 17:04:20|23683.9|23671.9|23687.7|23675.7|23690.3|23678.3|23682.7|23670.7|15
1769187870000|2026-01-23 17:04:30|23689|23677|23696.4|23684.4|23698.8|23686.8|23689|23677|0
1769187890000|2026-01-23 17:04:50|23696.5|23684.5|23702.7|23690.7|23702.7|23690.7|23696.5|23684.5|0
1769187900000|2026-01-23 17:05:00|23703.8|23691.8|23708.8|23696.8|23708.9|23696.9|23703.8|23691.8|7
1769187910000|2026-01-23 17:05:10|23711.8|23699.8|23713.9|23701.9|23716.5|23704.5|23711.8|23699.8|3
1769187920000|2026-01-23 17:05:20|23712.8|23700.8|23713.9|23701.9|23713.9|23701.9|23712.8|23700.8|0
1769187930000|2026-01-23 17:05:30|23714|23702|23711.6|23699.6|23714|23702|23711.4|23699.4|1
1769187940000|2026-01-23 17:05:40|23708.9|23696.9|23707.8|23695.8|23709|23697|23706.5|23694.5|6
1769187950000|2026-01-23 17:05:50|23706.4|23694.4|23706.4|23694.4|23708.7|23696.7|23703.9|23691.9|0
1769187960000|2026-01-23 17:06:00|23703.9|23691.9|23704.1|23692.1|23705.3|23693.3|23703.9|23691.9|0
1769187970000|2026-01-23 17:06:10|23703.9|23691.9|23710.1|23698.1|23710.1|23698.1|23700.4|23688.4|4
1769187980000|2026-01-23 17:06:20|23710.2|23698.2|23716.4|23704.4|23716.4|23704.4|23710.2|23698.2|6
1769187990000|2026-01-23 17:06:30|23714.1|23702.1|23716.4|23704.4|23716.4|23704.4|23713.9|23701.9|0
1769188000000|2026-01-23 17:06:40|23716.6|23704.6|23721.2|23709.2|23721.2|23709.2|23716.5|23704.5|9
1769188010000|2026-01-23 17:06:50|23720.1|23708.1|23721.4|23709.4|23723.6|23711.6|23720.1|23708.1|0
1769188020000|2026-01-23 17:07:00|23722.6|23710.6|23723.8|23711.8|23726.2|23714.2|23722.6|23710.6|1
1769188030000|2026-01-23 17:07:10|23725.1|23713.1|23728.7|23716.7|23728.7|23716.7|23723.8|23711.8|0
1769188040000|2026-01-23 17:07:20|23728.8|23716.8|23743.5|23731.5|23746|23734|23728.8|23716.8|3
1769188050000|2026-01-23 17:07:30|23743.6|23731.6|23746.2|23734.2|23746.2|23734.2|23743.6|23731.6|2
1769188060000|2026-01-23 17:07:40|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|0
1769188070000|2026-01-23 17:07:50|23743.5|23731.5|23741|23729|23743.5|23731.5|23741|23729|5
1769188080000|2026-01-23 17:08:00|23739.8|23727.8|23746|23734|23746|23734|23739.8|23727.8|0
1769188090000|2026-01-23 17:08:10|23748.4|23736.4|23746|23734|23752.2|23740.2|23746|23734|4
1769188100000|2026-01-23 17:08:20|||||||||8
1769188110000|2026-01-23 17:08:30|23743.5|23731.5|23746|23734|23746|23734|23742.2|23730.2|2
1769188120000|2026-01-23 17:08:40|23744.9|23732.9|23748.5|23736.5|23748.5|23736.5|23741|23729|2
1769188130000|2026-01-23 17:08:50|23748.6|23736.6|23749.8|23737.8|23752.2|23740.2|23748.6|23736.6|4
1769188140000|2026-01-23 17:09:00|23749.9|23737.9|23748.4|23736.4|23753.4|23741.4|23748.4|23736.4|8
1769188150000|2026-01-23 17:09:10|23746|23734|23734.7|23722.7|23746|23734|23734.7|23722.7|1
1769188160000|2026-01-23 17:09:20|23734.6|23722.6|23736|23724|23736|23724|23733.4|23721.4|0
1769188170000|2026-01-23 17:09:30|23737.2|23725.2|23734.8|23722.8|23738.5|23726.5|23734.6|23722.6|0
1769188180000|2026-01-23 17:09:40|23737.1|23725.1|23737.3|23725.3|23737.3|23725.3|23734.7|23722.7|1
1769188190000|2026-01-23 17:09:50|23737.2|23725.2|23737.1|23725.1|23737.2|23725.2|23737|23725|0
1769188200000|2026-01-23 17:10:00|23737|23725|23733.4|23721.4|23739.6|23727.6|23733.3|23721.3|31
1769188210000|2026-01-23 17:10:10|23735.8|23723.8|23737.2|23725.2|23737.2|23725.2|23735.8|23723.8|8
1769188220000|2026-01-23 17:10:20|||||||||17
1769188230000|2026-01-23 17:10:30|23737.5|23725.5|23739.8|23727.8|23741|23729|23737.5|23725.5|1
1769188240000|2026-01-23 17:10:40|23738.6|23726.6|23738.6|23726.6|23738.6|23726.6|23734.8|23722.8|4
1769188250000|2026-01-23 17:10:50|23738.4|23726.4|23738.5|23726.5|23742.5|23726.6|23738.4|23722.5|0
1769188260000|2026-01-23 17:11:00|23738.6|23726.6|23741.1|23729.1|23741.1|23729.1|23738.5|23726.5|0
1769188270000|2026-01-23 17:11:10|23741|23729|23741|23729|23741|23729|23737.3|23725.3|0
1769188280000|2026-01-23 17:11:20|23740.9|23728.9|23742.3|23730.3|23742.3|23730.3|23740.9|23728.9|0
1769188300000|2026-01-23 17:11:40|23742.2|23730.2|23738.6|23726.6|23742.5|23730.2|23737.4|23722.5|1
1769188310000|2026-01-23 17:11:50|23739.7|23727.7|23737.5|23725.5|23741.1|23729.1|23736.1|23724.1|10
1769188320000|2026-01-23 17:12:00|23738.7|23726.7|23734.9|23722.9|23738.7|23726.7|23731.1|23719.1|25
1769188330000|2026-01-23 17:12:10|23731.2|23719.2|23738.7|23726.7|23738.7|23726.7|23731.2|23719.2|0
1769188340000|2026-01-23 17:12:20|23739.8|23727.8|23740|23728|23740|23728|23738.7|23726.7|3
1769188350000|2026-01-23 17:12:30|23738.7|23726.7|23738.8|23726.8|23738.8|23726.8|23738.7|23726.7|1
1769188360000|2026-01-23 17:12:40|23740|23728|23743.8|23731.8|23743.8|23731.8|23740|23728|2
1769188370000|2026-01-23 17:12:50|23743.9|23731.9|23738.8|23726.8|23743.9|23731.9|23738.8|23726.8|5
1769188380000|2026-01-23 17:13:00|23736.6|23724.6|23739.1|23727.1|23739.1|23727.1|23735.4|23723.4|22
1769188390000|2026-01-23 17:13:10|23740.3|23728.3|23740.3|23728.3|23740.4|23728.4|23739.1|23727.1|0
1769188400000|2026-01-23 17:13:20|23739.1|23727.1|23739.1|23727.1|23739.1|23727.1|23739|23727|0
1769188410000|2026-01-23 17:13:30|23739.2|23727.2|23738|23726|23739.2|23727.2|23738|23726|0
1769188420000|2026-01-23 17:13:40|23740.4|23728.4|23741.6|23729.6|23744|23732|23740.4|23728.4|5
1769188430000|2026-01-23 17:13:50|23741.5|23729.5|23738|23726|23741.5|23729.5|23738|23726|0
1769188440000|2026-01-23 17:14:00|23739.2|23727.2|23751.4|23739.4|23751.4|23739.4|23739.1|23727.1|38
1769188450000|2026-01-23 17:14:10|23751.5|23739.5|23756.6|23744.6|23757.9|23745.9|23751.5|23739.5|7
1769188460000|2026-01-23 17:14:20|23758.9|23746.9|23756.3|23744.3|23760.3|23748.3|23756.3|23744.3|17
1769188470000|2026-01-23 17:14:30|23756.4|23744.4|23753.9|23741.9|23757.6|23745.6|23753.9|23741.9|1
1769188480000|2026-01-23 17:14:40|23753.8|23741.8|23756.3|23744.3|23757.6|23745.6|23753.7|23741.7|3
1769188490000|2026-01-23 17:14:50|23756.4|23744.4|23756.3|23744.3|23756.4|23744.4|23755.1|23743.1|1
1769188510000|2026-01-23 17:15:10|23756.4|23744.4|23756.5|23744.5|23757.7|23745.7|23756.4|23744.4|0
1769188520000|2026-01-23 17:15:20|23757.6|23745.6|23757.6|23745.6|23757.6|23745.6|23757.6|23745.6|1
1769188530000|2026-01-23 17:15:30|23756.3|23744.3|23756.2|23744.2|23756.3|23744.3|23756.2|23744.2|3
1769188540000|2026-01-23 17:15:40|23756.3|23744.3|23756.2|23744.2|23756.3|23744.3|23756.2|23744.2|5
1769188560000|2026-01-23 17:16:00|23756.1|23744.1|23751.3|23739.3|23756.1|23744.1|23747.5|23735.5|11
1769188570000|2026-01-23 17:16:10|23752.4|23740.4|23751.3|23739.3|23752.4|23740.4|23751.3|23739.3|3
1769188580000|2026-01-23 17:16:20|23748.9|23736.9|23745.1|23733.1|23748.9|23736.9|23745.1|23733.1|10
1769188590000|2026-01-23 17:16:30|23743.9|23731.9|23746.3|23734.3|23746.3|23734.3|23743.9|23731.9|2
1769188600000|2026-01-23 17:16:40|23746.4|23734.4|23743.9|23731.9|23746.4|23734.4|23743.9|23731.9|2
1769188610000|2026-01-23 17:16:50|23746.3|23734.3|23746.5|23734.5|23746.5|23734.5|23746.3|23734.3|0
1769188620000|2026-01-23 17:17:00|23747.7|23735.7|23748.8|23736.8|23750.2|23738.2|23746.4|23734.4|1
1769188630000|2026-01-23 17:17:10|23746.6|23734.6|23748.9|23736.9|23750.2|23738.2|23746.4|23734.4|3
1769188640000|2026-01-23 17:17:20|23749|23737|23750.2|23738.2|23750.2|23738.2|23749|23737|0
1769188650000|2026-01-23 17:17:30|23746.4|23734.4|23743.9|23731.9|23746.4|23734.4|23743.9|23731.9|3
1769188660000|2026-01-23 17:17:40|23744|23732|23744|23732|23744|23732|23744|23732|0
1769188670000|2026-01-23 17:17:50|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|7
1769188680000|2026-01-23 17:18:00|23736.6|23724.6|23731.8|23719.8|23741.5|23729.5|23730.7|23718.7|12
1769188690000|2026-01-23 17:18:10|23730.7|23718.7|23731.8|23719.8|23731.8|23719.8|23730.7|23718.7|0
1769188700000|2026-01-23 17:18:20|23734.4|23722.4|23734.4|23722.4|23736.9|23724.9|23734.4|23722.4|1
1769188720000|2026-01-23 17:18:40|23734.3|23722.3|23734.2|23722.2|23734.3|23722.3|23734.2|23722.2|2
1769188730000|2026-01-23 17:18:50|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|0
1769188740000|2026-01-23 17:19:00|23733.1|23721.1|23729.3|23717.3|23734.2|23722.2|23729.3|23717.3|15
1769188750000|2026-01-23 17:19:10|23729.5|23717.5|23736.7|23724.7|23738|23726|23729.5|23717.5|3
1769188760000|2026-01-23 17:19:20|23738|23726|23737.9|23725.9|23738|23726|23737.9|23725.9|1
1769188780000|2026-01-23 17:19:40|23738|23726|23737.9|23725.9|23738|23726|23737.9|23725.9|21
1769188790000|2026-01-23 17:19:50|23736.7|23724.7|23736.7|23724.7|23736.7|23724.7|23736.7|23724.7|0
1769188800000|2026-01-23 17:20:00|23734.2|23722.2|23736.5|23724.5|23736.5|23724.5|23734.2|23722.2|0
1769188810000|2026-01-23 17:20:10|23735.4|23723.4|23737.9|23725.9|23738|23726|23735.4|23723.4|4
1769188820000|2026-01-23 17:20:20|23736.5|23724.5|23736.6|23724.6|23736.6|23724.6|23734.1|23722.1|0
1769188830000|2026-01-23 17:20:30|23737.8|23725.8|23737.9|23725.9|23737.9|23725.9|23737.8|23725.8|0
1769188840000|2026-01-23 17:20:40|23736.5|23724.5|23731.7|23719.7|23736.5|23724.5|23731.7|23719.7|5
1769188850000|2026-01-23 17:20:50|23732.9|23720.9|23734.1|23722.1|23736.5|23724.5|23732.9|23720.9|5
1769188860000|2026-01-23 17:21:00|23731.7|23719.7|23731.7|23719.7|23734.1|23722.1|23731.7|23719.7|1
1769188870000|2026-01-23 17:21:10|23732.9|23720.9|23734.1|23722.1|23734.1|23722.1|23732.9|23720.9|1
1769188880000|2026-01-23 17:21:20|23731.7|23719.7|23732.9|23720.9|23732.9|23720.9|23731.7|23719.7|0
1769188890000|2026-01-23 17:21:30|23731.7|23719.7|23724.4|23712.4|23731.7|23719.7|23721.9|23709.9|9
1769188900000|2026-01-23 17:21:40|23726.7|23714.7|23730.6|23718.6|23731.7|23719.7|23726.7|23714.7|6
1769188910000|2026-01-23 17:21:50|23731.8|23719.8|23731.8|23719.8|23731.8|23719.8|23731.8|23719.8|9
1769188940000|2026-01-23 17:22:20|23731.7|23719.7|23729.2|23717.2|23731.7|23719.7|23727.9|23715.9|1
1769188960000|2026-01-23 17:22:40|23728.1|23716.1|23731.7|23719.7|23732.9|23720.9|23728.1|23716.1|1
1769188970000|2026-01-23 17:22:50|23734.3|23722.3|23734.3|23722.3|23734.3|23722.3|23734.3|23722.3|2
1769188980000|2026-01-23 17:23:00|23734.1|23722.1|23736.8|23724.8|23736.8|23724.8|23734.1|23722.1|1
1769189000000|2026-01-23 17:23:20|23736.7|23724.7|23735.4|23723.4|23736.7|23724.7|23731.7|23719.7|3
1769189010000|2026-01-23 17:23:30|23735.5|23723.5|23734.1|23722.1|23736.7|23724.7|23734.1|23722.1|1
1769189020000|2026-01-23 17:23:40|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|0
1769189030000|2026-01-23 17:23:50|23735.2|23723.2|23736.6|23724.6|23736.6|23724.6|23735.2|23723.2|6
1769189040000|2026-01-23 17:24:00|23736.5|23724.5|23736.6|23724.6|23736.6|23724.6|23735.5|23723.5|4
1769189050000|2026-01-23 17:24:10|23736.7|23724.7|23736.6|23724.6|23736.7|23724.7|23736.6|23724.6|35
1769189060000|2026-01-23 17:24:20|23736.7|23724.7|23744|23732|23746.4|23734.4|23736.7|23724.7|4
1769189090000|2026-01-23 17:24:50|23731.6|23719.6|23734.1|23722.1|23734.1|23722.1|23731.6|23719.6|3
1769189100000|2026-01-23 17:25:00|23734|23722|23734.1|23722.1|23734.1|23722.1|23731.6|23719.6|7
1769189120000|2026-01-23 17:25:20|23735.4|23723.4|23736.5|23724.5|23736.6|23724.6|23734.1|23722.1|3
1769189130000|2026-01-23 17:25:30|23735.2|23723.2|23734.1|23722.1|23735.2|23723.2|23734.1|23722.1|0
1769189140000|2026-01-23 17:25:40|||||||||9
1769189170000|2026-01-23 17:26:10|23731.7|23719.7|23731.6|23719.6|23731.7|23719.7|23731.6|23719.6|2
1769189180000|2026-01-23 17:26:20|23732.7|23720.7|23734|23722|23734|23722|23732.7|23720.7|0
1769189190000|2026-01-23 17:26:30|23733.9|23721.9|23734.1|23722.1|23734.1|23722.1|23732.8|23720.8|1
1769189200000|2026-01-23 17:26:40|23737.8|23725.8|23736.5|23724.5|23737.8|23725.8|23736.5|23724.5|0
1769189210000|2026-01-23 17:26:50|23734|23722|23735.3|23723.3|23735.3|23723.3|23734|23722|2
1769189220000|2026-01-23 17:27:00|23734.2|23722.2|23731.7|23719.7|23734.2|23722.2|23731.7|23719.7|0
1769189230000|2026-01-23 17:27:10|23731.6|23719.6|23729.2|23717.2|23731.6|23719.6|23729.2|23717.2|0
1769189250000|2026-01-23 17:27:30|||||||||1
1769189260000|2026-01-23 17:27:40|23730.3|23718.3|23728|23716|23730.3|23718.3|23728|23716|16
1769189270000|2026-01-23 17:27:50|23729.2|23717.2|23723|23711|23729.2|23717.2|23723|23711|2
1769189280000|2026-01-23 17:28:00|23715.7|23703.7|23719.2|23707.2|23719.2|23707.2|23715.7|23703.7|2
1769189290000|2026-01-23 17:28:10|23720.4|23708.4|23719.2|23707.2|23720.4|23708.4|23719.2|23707.2|0
1769189300000|2026-01-23 17:28:20|23718|23706|23719.2|23707.2|23720.4|23708.4|23718|23706|0
1769189310000|2026-01-23 17:28:30|||||||||1
1769189320000|2026-01-23 17:28:40|23723|23711|23726.7|23714.7|23729.1|23717.1|23721.8|23709.8|1
1769189330000|2026-01-23 17:28:50|23726.6|23714.6|23724.1|23712.1|23726.7|23714.7|23724.1|23712.1|0
1769189340000|2026-01-23 17:29:00|23726.7|23714.7|23731.6|23719.6|23731.6|23719.6|23726.7|23714.7|0
1769189350000|2026-01-23 17:29:10|23731.7|23719.7|23734|23722|23734.1|23722.1|23731.7|23719.7|0
1769189360000|2026-01-23 17:29:20|23734.1|23722.1|23736.8|23724.8|23736.8|23724.8|23734.1|23722.1|5
1769189370000|2026-01-23 17:29:30|23737.9|23725.9|23744.3|23732.3|23745.4|23733.4|23737.9|23725.9|15
1769189380000|2026-01-23 17:29:40|23747.9|23735.9|23749.2|23737.2|23753|23741|23747.9|23735.9|1
1769189390000|2026-01-23 17:29:50|23749.1|23737.1|23747.8|23735.8|23749.1|23737.1|23744.1|23732.1|12
1769189400000|2026-01-23 17:30:00|23748.9|23736.9|23757.7|23745.7|23757.7|23745.7|23748.9|23736.9|3
1769189410000|2026-01-23 17:30:10|23756.5|23744.5|23758.9|23746.9|23758.9|23746.9|23756.5|23744.5|13
1769189420000|2026-01-23 17:30:20|23759|23747|23761.5|23749.5|23762.6|23750.6|23759|23747|7
1769189430000|2026-01-23 17:30:30|23760.3|23748.3|23757.7|23745.7|23760.3|23748.3|23757.7|23745.7|1
1769189440000|2026-01-23 17:30:40|23757.6|23745.6|23756.5|23744.5|23757.6|23745.6|23754|23742|1
1769189450000|2026-01-23 17:30:50|23760.6|23740.6|23759|23747|23760.6|23747|23759|23740.6|3
1769189460000|2026-01-23 17:31:00|23754.2|23742.2|23759|23747|23761.7|23747|23754.2|23740.6|1
1769189470000|2026-01-23 17:31:10|23756.7|23744.7|23756.5|23744.5|23756.7|23744.7|23756.5|23744.5|1
1769189480000|2026-01-23 17:31:20|23756.6|23744.6|23757.8|23745.8|23761.7|23745.8|23756.5|23741.7|0
1769189490000|2026-01-23 17:31:30|23757.7|23745.7|23759|23747|23759|23747|23756.5|23744.5|0
1769189500000|2026-01-23 17:31:40|23760.1|23748.1|23754|23742|23760.1|23748.1|23754|23742|2
1769189510000|2026-01-23 17:31:50|23751.5|23739.5|23752.7|23740.7|23752.7|23740.7|23751.5|23739.5|9
1769189520000|2026-01-23 17:32:00|23751.5|23739.5|23752.8|23740.8|23754|23742|23750.2|23738.2|0
1769189530000|2026-01-23 17:32:10|23754|23742|23750.2|23738.2|23754|23742|23749.2|23737.2|4
1769189540000|2026-01-23 17:32:20|23750.3|23738.3|23751.5|23739.5|23751.5|23739.5|23750.2|23738.2|0
1769189550000|2026-01-23 17:32:30|23751.6|23739.6|23756.5|23744.5|23756.5|23744.5|23751.6|23739.6|0
1769189560000|2026-01-23 17:32:40|23762.9|23742.9|23762.9|23742.9|23762.9|23745.6|23757.6|23742.9|0
1769189570000|2026-01-23 17:32:50|23759|23747|23757.6|23745.6|23760.1|23748.1|23756.5|23744.5|0
1769189580000|2026-01-23 17:33:00|23757.7|23745.7|23766.3|23754.3|23766.3|23754.3|23757.6|23742.9|3
1769189590000|2026-01-23 17:33:10|23766.4|23754.4|23767.6|23755.6|23775|23763|23766.4|23754.4|11
1769189600000|2026-01-23 17:33:20|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23765.3|23753.3|7
1769189610000|2026-01-23 17:33:30|23766.6|23754.6|23769|23757|23769.1|23757.1|23765.4|23753.4|4
1769189620000|2026-01-23 17:33:40|23771.4|23759.4|23769|23757|23771.4|23759.4|23769|23757|0
1769189630000|2026-01-23 17:33:50|23767.8|23755.8|23769|23757|23769|23757|23767.8|23755.8|2
1769189640000|2026-01-23 17:34:00|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23769|23757|0
1769189650000|2026-01-23 17:34:10|23770.1|23758.1|23771.3|23759.3|23771.3|23759.3|23770.1|23758.1|9
1769189660000|2026-01-23 17:34:20|23771.4|23759.4|23770.1|23758.1|23772.5|23760.5|23770.1|23758.1|1
1769189670000|2026-01-23 17:34:30|23770|23758|23767.6|23755.6|23770|23758|23767.6|23755.6|0
1769189680000|2026-01-23 17:34:40|23768.8|23756.8|23766.3|23754.3|23768.8|23756.8|23766.3|23754.3|2
1769189690000|2026-01-23 17:34:50|23765.1|23753.1|23759|23747|23765.1|23753.1|23759|23747|0
1769189700000|2026-01-23 17:35:00|23759.1|23747.1|23746.5|23734.5|23760.1|23748.1|23746.5|23734.5|2
1769189710000|2026-01-23 17:35:10|23746.4|23734.4|23744.1|23732.1|23746.4|23734.4|23744.1|23732.1|0
1769189720000|2026-01-23 17:35:20|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|1
1769189730000|2026-01-23 17:35:30|23739.2|23727.2|23731.7|23719.7|23739.2|23727.2|23731.7|23719.7|4
1769189740000|2026-01-23 17:35:40|23732.8|23720.8|23734.1|23722.1|23735.6|23722.1|23727.8|23715.6|61
1769189750000|2026-01-23 17:35:50|23735.2|23723.2|23732.7|23720.7|23736.5|23724.5|23732.7|23720.7|0
1769189760000|2026-01-23 17:36:00|23736.4|23724.4|23746.5|23734.5|23749.2|23734.5|23735.3|23723.3|0
1769189770000|2026-01-23 17:36:10|23748.9|23736.9|23748.8|23736.8|23748.9|23736.9|23748.8|23736.8|2
1769189780000|2026-01-23 17:36:20|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|9
1769189790000|2026-01-23 17:36:30|23748.8|23736.8|23748.8|23736.8|23748.8|23736.8|23748.8|23736.8|4
1769189800000|2026-01-23 17:36:40|23745.1|23733.1|23745.2|23733.2|23745.2|23733.2|23745.1|23733.1|0
1769189810000|2026-01-23 17:36:50|23744|23732|23731.5|23719.5|23744|23732|23731.5|23716.7|2
1769189820000|2026-01-23 17:37:00|23735.6|23715.6|23736.5|23724.5|23736.5|23724.5|23731.5|23715.6|6
1769189830000|2026-01-23 17:37:10|23732.7|23720.7|23739.1|23727.1|23739.1|23727.1|23732.7|23716.7|27
1769189840000|2026-01-23 17:37:20|23737.9|23725.9|23735.3|23723.3|23739.3|23725.9|23734|23719.3|2
1769189850000|2026-01-23 17:37:30|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|23736.3|23724.3|0
1769189860000|2026-01-23 17:37:40|23734.3|23722.3|23703.8|23691.8|23736.6|23724.6|23703.8|23691.8|26
1769189870000|2026-01-23 17:37:50|23705.1|23693.1|23698.9|23686.9|23705.1|23693.1|23698.9|23686.9|4
1769189880000|2026-01-23 17:38:00|23699|23687|23705.3|23693.3|23707.7|23695.7|23697.7|23685.7|4
1769189890000|2026-01-23 17:38:10|23707.7|23695.7|23715.1|23703.1|23715.1|23703.1|23703.8|23691.8|26
1769189900000|2026-01-23 17:38:20|23716.3|23704.3|23700.3|23688.3|23716.3|23704.3|23699|23687|3
1769189910000|2026-01-23 17:38:30|23701.4|23689.4|23705.2|23693.2|23705.2|23693.2|23697.8|23685.8|10
1769189920000|2026-01-23 17:38:40|23705.1|23693.1|23706.6|23694.6|23707.8|23695.8|23704|23692|3
1769189930000|2026-01-23 17:38:50|23707.8|23695.8|23707.8|23695.8|23707.8|23695.8|23707.8|23695.8|8
1769189940000|2026-01-23 17:39:00|23708.9|23696.9|23695.5|23683.5|23708.9|23696.9|23694.3|23682.3|19
1769189950000|2026-01-23 17:39:10|23698|23686|23696.8|23684.8|23699.2|23687.2|23694.4|23682.4|19
1769189960000|2026-01-23 17:39:20|23697.9|23685.9|23703.9|23691.9|23707.8|23695.8|23697.9|23685.9|22
1769189970000|2026-01-23 17:39:30|23704|23692|23701.7|23689.7|23704|23692|23701.6|23689.6|2
1769189980000|2026-01-23 17:39:40|23705.3|23693.3|23704|23692|23705.3|23693.3|23704|23692|1
1769189990000|2026-01-23 17:39:50|23701.5|23689.5|23700.3|23688.3|23701.5|23689.5|23699.1|23687.1|10
1769190000000|2026-01-23 17:40:00|23699.1|23687.1|23695.5|23683.5|23701.5|23689.5|23695.5|23683.5|10
1769190010000|2026-01-23 17:40:10|23696.7|23684.7|23696.5|23684.5|23701.5|23689.5|23690.5|23678.5|12
1769190020000|2026-01-23 17:40:20|23696.6|23684.6|23696.7|23684.7|23696.7|23684.7|23693|23681|1
1769190030000|2026-01-23 17:40:30|23694.4|23682.4|23716.4|23704.4|23717.7|23705.7|23694.4|23682.4|4
1769190040000|2026-01-23 17:40:40|23720|23700|23715.2|23703.2|23720|23703.3|23708|23696|11
1769190050000|2026-01-23 17:40:50|23710.5|23698.5|23716.5|23704.5|23716.5|23704.5|23710.5|23698.5|9
1769190060000|2026-01-23 17:41:00|23717.7|23705.7|23717.7|23705.7|23717.7|23705.7|23717.7|23705.7|7
1769190070000|2026-01-23 17:41:10|23716.4|23704.4|23721.4|23709.4|23722.7|23710.7|23716.4|23704.4|8
1769190080000|2026-01-23 17:41:20|23722.6|23710.6|23726.5|23714.5|23726.5|23714.5|23722.6|23710.6|4
1769190090000|2026-01-23 17:41:30|23725.2|23713.2|23723.9|23711.9|23725.2|23713.2|23723.9|23711.9|0
1769190100000|2026-01-23 17:41:40|23724|23712|23705.3|23693.3|23724|23712|23705.3|23690.6|21
1769190110000|2026-01-23 17:41:50|23704|23692|23701.7|23689.7|23704|23692|23701.5|23689.5|0
1769190120000|2026-01-23 17:42:00|23702.9|23690.9|23696.7|23684.7|23702.9|23690.9|23696.7|23684.7|0
1769190130000|2026-01-23 17:42:10|23697.9|23685.9|23696.7|23684.7|23697.9|23685.9|23696.7|23684.7|0
1769190140000|2026-01-23 17:42:20|23699.2|23687.2|23696.6|23684.6|23700.3|23688.3|23695.4|23683.4|0
1769190150000|2026-01-23 17:42:30|23696.8|23684.8|23696.9|23684.9|23696.9|23684.9|23696.8|23684.8|9
1769190160000|2026-01-23 17:42:40|23694.5|23682.5|23701.9|23689.9|23703|23691|23694.5|23682.5|12
1769190170000|2026-01-23 17:42:50|23702.1|23690.1|23685.8|23673.8|23706|23690.1|23683.4|23671.4|62
1769190180000|2026-01-23 17:43:00|23687|23675|23700.5|23688.5|23700.5|23688.5|23685.8|23673.8|1
1769190190000|2026-01-23 17:43:10|23699.4|23687.4|23701.9|23689.9|23706|23690|23699.4|23683.7|5
1769190200000|2026-01-23 17:43:20|23702.1|23690.1|23706.7|23694.7|23711.8|23699.8|23702.1|23690.1|9
1769190210000|2026-01-23 17:43:30|23706.8|23694.8|23709.3|23697.3|23709.3|23697.3|23706.7|23694.7|0
1769190220000|2026-01-23 17:43:40|23709.4|23697.4|23711.7|23699.7|23711.8|23699.8|23709.4|23697.4|0
1769190230000|2026-01-23 17:43:50|23711.8|23699.8|23711.7|23699.7|23711.8|23699.8|23711.7|23699.7|0
1769190240000|2026-01-23 17:44:00|23710.5|23698.5|23711.8|23699.8|23711.8|23699.8|23706.8|23694.8|3
1769190250000|2026-01-23 17:44:10|23710.6|23698.6|23707.9|23695.9|23711.7|23699.7|23706.8|23694.8|1
1769190260000|2026-01-23 17:44:20|23706.7|23694.7|23706.8|23694.8|23706.9|23694.9|23706.7|23694.7|0
1769190270000|2026-01-23 17:44:30|23705.6|23693.6|23705.6|23693.6|23705.6|23693.6|23705.6|23693.6|0
1769190280000|2026-01-23 17:44:40|23706.8|23694.8|23706.8|23694.8|23706.8|23694.8|23706.8|23694.8|0
1769190290000|2026-01-23 17:44:50|23706.7|23694.7|23706.7|23694.7|23706.7|23694.7|23705.5|23693.5|4
1769190300000|2026-01-23 17:45:00|23706.6|23694.6|23711.7|23699.7|23711.7|23699.7|23706.6|23694.6|0
1769190320000|2026-01-23 17:45:20|23710.5|23698.5|23711.6|23699.6|23711.7|23699.7|23710.5|23698.5|1
1769190330000|2026-01-23 17:45:30|23710.5|23698.5|23710.5|23698.5|23710.5|23698.5|23708|23696|2
1769190340000|2026-01-23 17:45:40|23709.1|23697.1|23700.5|23688.5|23709.2|23697.2|23700.5|23688.5|0
1769190350000|2026-01-23 17:45:50|23701.8|23689.8|23706.8|23694.8|23706.8|23694.8|23701.8|23689.8|0
1769190360000|2026-01-23 17:46:00|23706.7|23694.7|23704.3|23692.3|23706.7|23694.7|23704.2|23692.2|1
1769190370000|2026-01-23 17:46:10|23705.5|23693.5|23704.2|23692.2|23705.5|23693.5|23704.2|23692.2|0
1769190380000|2026-01-23 17:46:20|23704.1|23692.1|23688.2|23676.2|23704.1|23692.1|23688.1|23676.1|18
1769190390000|2026-01-23 17:46:30|23688.3|23676.3|23692.1|23680.1|23692.1|23680.1|23687.2|23675.2|6
1769190400000|2026-01-23 17:46:40|23692.2|23680.2|23694.6|23682.6|23694.6|23682.6|23692.2|23680.2|0
1769190410000|2026-01-23 17:46:50|23697.1|23685.1|23707.1|23695.1|23709.4|23697.4|23697.1|23685.1|18
1769190420000|2026-01-23 17:47:00|23707|23695|23707.1|23695.1|23707.1|23695.1|23707|23695|3
1769190430000|2026-01-23 17:47:10|23705.9|23693.9|23701.9|23689.9|23706|23693.9|23700.7|23684.8|4
1769190440000|2026-01-23 17:47:20|23702|23690|23704.3|23692.3|23704.3|23692.3|23702|23690|0
1769190450000|2026-01-23 17:47:30|23706.9|23694.9|23706|23686|23707.1|23694.9|23706|23686|2
1769190460000|2026-01-23 17:47:40|23701.9|23689.9|23706.8|23694.8|23706.8|23694.8|23701.9|23689.9|0
1769190470000|2026-01-23 17:47:50|23706.9|23694.9|23708.1|23696.1|23708.1|23696.1|23706.9|23694.9|1
1769190480000|2026-01-23 17:48:00|23708.2|23696.2|23699.3|23687.3|23708.2|23696.2|23699.3|23687.3|1
1769190490000|2026-01-23 17:48:10|23698.1|23686.1|23692|23680|23698.1|23686.1|23692|23680|0
1769190510000|2026-01-23 17:48:30|23689.7|23677.7|23684.7|23672.7|23689.7|23677.7|23684.7|23672.7|4
1769190530000|2026-01-23 17:48:50|23685.8|23673.8|23684.6|23672.6|23687.1|23675.1|23684.6|23672.6|5
1769190540000|2026-01-23 17:49:00|23683.4|23671.4|23682.2|23670.2|23684.6|23672.6|23681|23669|7
1769190550000|2026-01-23 17:49:10|23684.7|23672.7|23688.3|23676.3|23688.4|23676.4|23684.7|23672.7|1
1769190560000|2026-01-23 17:49:20|23688.2|23676.2|23684.6|23672.6|23688.2|23676.2|23684.6|23672.6|7
1769190570000|2026-01-23 17:49:30|23682.2|23670.2|23683.4|23671.4|23684.7|23672.7|23680.9|23668.9|4
1769190580000|2026-01-23 17:49:40|23684.7|23672.7|23687.1|23675.1|23691.2|23676.4|23684.7|23671.2|15
1769190590000|2026-01-23 17:49:50|23687.3|23675.3|23693.5|23673.5|23697|23685|23687.3|23673.5|0
1769190610000|2026-01-23 17:50:10|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|0
1769190620000|2026-01-23 17:50:20|23688.3|23676.3|23692.1|23680.1|23692.1|23680.1|23688.3|23676.3|0
1769190630000|2026-01-23 17:50:30|23695.8|23683.8|23687.2|23675.2|23695.8|23683.8|23687.2|23675.2|0
1769190650000|2026-01-23 17:50:50|23689.6|23677.6|23692.1|23680.1|23693.3|23681.3|23689.6|23677.6|5
1769190660000|2026-01-23 17:51:00|23692.3|23680.3|23693.2|23681.2|23695.8|23683.8|23692.3|23680.3|0
1769190670000|2026-01-23 17:51:10|23694.4|23682.4|23694.6|23682.6|23694.6|23682.6|23694.4|23682.4|1
1769190680000|2026-01-23 17:51:20|23694.5|23682.5|23687.3|23675.3|23694.5|23682.5|23687.3|23675.3|3
1769190690000|2026-01-23 17:51:30|23687.2|23675.2|23687.3|23675.3|23687.3|23675.3|23687.2|23675.2|0
1769190700000|2026-01-23 17:51:40|23694.5|23682.5|23694.5|23682.5|23696.9|23684.9|23694.5|23682.5|12
1769190710000|2026-01-23 17:51:50|23694.4|23682.4|23690.7|23678.7|23694.5|23682.5|23689.6|23677.6|1
1769190720000|2026-01-23 17:52:00|23689.6|23677.6|23687.2|23675.2|23689.6|23677.6|23687.2|23675.2|1
1769190730000|2026-01-23 17:52:10|23688.3|23676.3|23687.2|23675.2|23688.3|23676.3|23687.2|23675.2|0
1769190740000|2026-01-23 17:52:20|23688.3|23676.3|23689.5|23677.5|23689.6|23677.6|23688.3|23676.3|0
1769190750000|2026-01-23 17:52:30|23688.3|23676.3|23691.9|23679.9|23691.9|23679.9|23688.3|23676.3|0
1769190760000|2026-01-23 17:52:40|23693.1|23681.1|23691.9|23679.9|23693.2|23681.2|23691.9|23679.9|1
1769190780000|2026-01-23 17:53:00|23685.7|23673.7|23699.3|23687.3|23699.3|23687.3|23685.7|23673.7|17
1769190790000|2026-01-23 17:53:10|23700.6|23688.6|23706.8|23694.8|23706.8|23694.8|23700.6|23688.6|2
1769190800000|2026-01-23 17:53:20|23710.3|23698.3|23710.5|23698.5|23710.5|23698.5|23706.8|23694.8|1
1769190810000|2026-01-23 17:53:30|23709.3|23697.3|23704.2|23692.2|23711.6|23699.6|23704.2|23692.2|1
1769190820000|2026-01-23 17:53:40|23703.1|23691.1|23700.7|23688.7|23703.1|23691.1|23700.6|23688.6|7
1769190830000|2026-01-23 17:53:50|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|0
1769190840000|2026-01-23 17:54:00|23699.3|23687.3|23696.8|23684.8|23699.3|23687.3|23696.8|23684.8|0
1769190860000|2026-01-23 17:54:20|23694.2|23682.2|23694.3|23682.3|23694.3|23682.3|23694.2|23682.2|0
1769190870000|2026-01-23 17:54:30|23694.2|23682.2|23694.2|23682.2|23694.2|23682.2|23694.2|23682.2|0
1769190880000|2026-01-23 17:54:40|23696.6|23684.6|23693.1|23681.1|23696.6|23684.6|23693.1|23681.1|0
1769190900000|2026-01-23 17:55:00|23688.2|23676.2|23687.1|23675.1|23688.2|23676.2|23687|23675|2
1769190910000|2026-01-23 17:55:10|23687|23675|23687|23675|23687|23675|23685.8|23673.8|0
1769190920000|2026-01-23 17:55:20|23689.4|23677.4|23696.9|23684.9|23696.9|23684.9|23689.4|23677.4|0
1769190930000|2026-01-23 17:55:30|23696.7|23684.7|23694.2|23682.2|23696.7|23684.7|23694.2|23682.2|8
1769190940000|2026-01-23 17:55:40|23696.7|23684.7|23696.7|23684.7|23696.7|23684.7|23696.7|23684.7|5
1769190950000|2026-01-23 17:55:50|23695.6|23683.6|23698.1|23678.1|23698.1|23683.6|23694.2|23678.1|14
1769190970000|2026-01-23 17:56:10|23694|23682|23693|23681|23698.1|23682.2|23693|23678.1|1
1769190980000|2026-01-23 17:56:20|23694.2|23682.2|23696.6|23684.6|23696.6|23684.6|23694.2|23682.2|0
1769190990000|2026-01-23 17:56:30|23689.3|23677.3|23691.6|23679.6|23692.8|23680.8|23689.3|23677.3|2
1769191010000|2026-01-23 17:56:50|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|0
1769191020000|2026-01-23 17:57:00|23679.5|23667.5|23679.6|23667.6|23679.6|23667.6|23677.2|23665.2|4
1769191030000|2026-01-23 17:57:10|23678.4|23666.4|23679.6|23667.6|23679.6|23667.6|23678.4|23666.4|0
1769191040000|2026-01-23 17:57:20|23679.7|23667.7|23682.1|23670.1|23682.1|23670.1|23679.7|23667.7|0
1769191050000|2026-01-23 17:57:30|23669.9|23657.9|23669.9|23657.9|23669.9|23657.9|23669.9|23657.9|5
1769191060000|2026-01-23 17:57:40|23672.5|23660.5|23676|23664|23677.5|23664|23672.3|23657.5|3
1769191070000|2026-01-23 17:57:50|23677.2|23665.2|23677.2|23665.2|23677.2|23665.2|23677.2|23665.2|0
1769191080000|2026-01-23 17:58:00|23677.3|23665.3|23678.4|23666.4|23678.4|23666.4|23677.3|23665.3|0
1769191090000|2026-01-23 17:58:10|23677.1|23665.1|23673.4|23661.4|23679.9|23665.2|23673.4|23659.9|7
1769191100000|2026-01-23 17:58:20|23672.2|23660.2|23672.2|23660.2|23672.3|23660.3|23671|23659|4
1769191110000|2026-01-23 17:58:30|23671|23659|23673.4|23661.4|23673.4|23661.4|23669.9|23657.9|0
1769191120000|2026-01-23 17:58:40|23674.6|23662.6|23672.3|23660.3|23674.8|23662.8|23671.1|23659.1|2
1769191130000|2026-01-23 17:58:50|23669.9|23657.9|23669.9|23657.9|23669.9|23657.9|23669.9|23657.9|0
1769191140000|2026-01-23 17:59:00|23663.7|23651.7|23667.5|23655.5|23667.5|23655.5|23662.6|23650.6|3
1769191150000|2026-01-23 17:59:10|23667.4|23655.4|23667.6|23655.6|23672.5|23660.5|23664.9|23652.9|7
1769191160000|2026-01-23 17:59:20|23671.2|23659.2|23675|23663|23676.2|23664.2|23670|23658|2
1769191170000|2026-01-23 17:59:30|23676.2|23664.2|23674.8|23662.8|23677.5|23664.2|23672.3|23657.5|4
1769191180000|2026-01-23 17:59:40|23676|23664|23677.3|23665.3|23677.3|23665.3|23676|23664|0
1769191190000|2026-01-23 17:59:50|23673.8|23661.8|23677.2|23665.2|23677.3|23665.3|23673.6|23661.6|0
1769191200000|2026-01-23 18:00:00|23677.1|23665.1|23684.8|23672.8|23684.8|23672.8|23674.8|23662.8|8
1769191210000|2026-01-23 18:00:10|23686|23674|23689.6|23677.6|23689.7|23677.7|23686|23674|1
1769191220000|2026-01-23 18:00:20|23690.8|23678.8|23697.1|23685.1|23697.1|23685.1|23690.8|23678.8|6
1769191230000|2026-01-23 18:00:30|23698.3|23686.3|23694.5|23682.5|23698.4|23686.3|23693.4|23678.4|9
1769191240000|2026-01-23 18:00:40|23694.6|23682.6|23693.3|23681.3|23694.6|23682.6|23693.3|23681.3|0
1769191250000|2026-01-23 18:00:50|23692.1|23680.1|23695.7|23683.7|23695.7|23683.7|23692|23680|0
1769191260000|2026-01-23 18:01:00|23698.1|23686.1|23699.4|23687.4|23699.4|23687.4|23698.1|23686.1|1
1769191270000|2026-01-23 18:01:10|23699.5|23687.5|23700.7|23688.7|23700.7|23688.7|23699.5|23687.5|2
1769191280000|2026-01-23 18:01:20|23700.8|23688.8|23704.2|23692.2|23706.7|23694.7|23700.8|23688.8|2
1769191290000|2026-01-23 18:01:30|23705.4|23693.4|23699.4|23687.4|23705.4|23693.4|23699.4|23687.4|4
1769191300000|2026-01-23 18:01:40|23699.3|23687.3|23701.6|23689.6|23701.7|23689.7|23699.2|23687.2|7
1769191310000|2026-01-23 18:01:50|23701.5|23689.5|23694.1|23682.1|23701.5|23689.5|23692.9|23680.9|1
1769191320000|2026-01-23 18:02:00|23692.9|23680.9|23689.1|23677.1|23692.9|23680.9|23689.1|23677.1|0
1769191330000|2026-01-23 18:02:10|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|0
1769191340000|2026-01-23 18:02:20|23689.2|23677.2|23689.1|23677.1|23689.2|23677.2|23689.1|23677.1|4
1769191350000|2026-01-23 18:02:30|23686.7|23674.7|23689.1|23677.1|23689.1|23677.1|23686.7|23674.7|13
1769191360000|2026-01-23 18:02:40|23690.3|23678.3|23692.8|23680.8|23694.1|23682.1|23690.3|23678.3|15
1769191370000|2026-01-23 18:02:50|23694.1|23682.1|23691.8|23679.8|23700.4|23688.4|23691.8|23677|4
1769191380000|2026-01-23 18:03:00|23692.9|23680.9|23685.6|23673.6|23697|23680.9|23684.3|23672.3|0
1769191390000|2026-01-23 18:03:10|23690.5|23678.5|23695.2|23683.2|23695.2|23683.2|23690.5|23678.5|7
1769191400000|2026-01-23 18:03:20|23692.9|23680.9|23692.8|23680.8|23692.9|23680.9|23691.7|23679.7|0
1769191410000|2026-01-23 18:03:30|23691.7|23679.7|23689.3|23677.3|23696.6|23684.6|23689.2|23677.2|2
1769191420000|2026-01-23 18:03:40|23691.8|23679.8|23688.1|23676.1|23697|23680.9|23688|23676|1
1769191430000|2026-01-23 18:03:50|23688|23676|23689.3|23677.3|23689.3|23677.3|23687.9|23675.9|0
1769191440000|2026-01-23 18:04:00|23688.1|23676.1|23687.9|23675.9|23688.1|23676.1|23687.9|23675.9|0
1769191450000|2026-01-23 18:04:10|23688|23676|23689.2|23677.2|23689.2|23677.2|23687.9|23675.9|0
1769191460000|2026-01-23 18:04:20|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|0
1769191480000|2026-01-23 18:04:40|23686.6|23674.6|23683.1|23671.1|23686.6|23674.6|23683.1|23671.1|1
1769191490000|2026-01-23 18:04:50|23684.3|23672.3|23691.8|23679.8|23691.8|23679.8|23684.3|23672.3|1
1769191500000|2026-01-23 18:05:00|23694.3|23682.3|23694.3|23682.3|23694.3|23682.3|23693.1|23681.1|0
1769191510000|2026-01-23 18:05:10|23695.6|23683.6|23695.4|23683.4|23695.6|23683.6|23694.3|23682.3|1
1769191520000|2026-01-23 18:05:20|23694.3|23682.3|23691.8|23679.8|23694.3|23682.3|23691.8|23679.8|7
1769191530000|2026-01-23 18:05:30|23695.4|23683.4|23695.4|23683.4|23695.4|23683.4|23694.3|23682.3|0
1769191540000|2026-01-23 18:05:40|23696.8|23684.8|23695.4|23683.4|23696.8|23684.8|23695.4|23683.4|0
1769191550000|2026-01-23 18:05:50|23693.1|23681.1|23691.8|23679.8|23694.2|23682.2|23691.8|23679.8|0
1769191560000|2026-01-23 18:06:00|23694.2|23682.2|23694.1|23682.1|23694.2|23682.2|23692.9|23680.9|0
1769191570000|2026-01-23 18:06:10|23689.3|23677.3|23687.9|23675.9|23689.3|23677.3|23687.9|23675.9|0
1769191580000|2026-01-23 18:06:20|23683|23671|23681.8|23669.8|23683|23671|23680.6|23668.6|1
1769191590000|2026-01-23 18:06:30|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|0
1769191600000|2026-01-23 18:06:40|23680.5|23668.5|23681.8|23669.8|23685.6|23673.6|23680.4|23668.4|1
1769191620000|2026-01-23 18:07:00|23682.9|23670.9|23686.9|23674.9|23689.4|23677.4|23682.9|23670.9|22
1769191650000|2026-01-23 18:07:30|23686.7|23674.7|23681.9|23669.9|23686.7|23674.7|23681.9|23669.9|4
1769191660000|2026-01-23 18:07:40|23680.7|23668.7|23683.2|23671.2|23683.2|23671.2|23680.7|23668.7|2
1769191670000|2026-01-23 18:07:50|23682|23670|23682|23670|23682|23670|23682|23670|0
1769191680000|2026-01-23 18:08:00|23681.9|23669.9|23682|23670|23682|23670|23679.4|23667.4|1
1769191690000|2026-01-23 18:08:10|23681.9|23669.9|23691.9|23679.9|23691.9|23679.9|23681.9|23669.9|0
1769191700000|2026-01-23 18:08:20|23694.4|23682.4|23696.9|23684.9|23698.1|23686.1|23691.9|23679.9|4
1769191710000|2026-01-23 18:08:30|23695.8|23683.8|23696.9|23684.9|23696.9|23684.9|23695.8|23683.8|0
1769191720000|2026-01-23 18:08:40|23695.9|23683.9|23693.2|23681.2|23695.9|23683.9|23692|23680|0
1769191730000|2026-01-23 18:08:50|23693.4|23681.4|23698.1|23686.1|23698.1|23686.1|23693.4|23681.4|0
1769191740000|2026-01-23 18:09:00|23699.4|23687.4|23695.8|23683.8|23699.4|23687.4|23694.5|23682.5|1
1769191750000|2026-01-23 18:09:10|23695.7|23683.7|23697|23685|23698.3|23686.3|23695.6|23683.6|0
1769191760000|2026-01-23 18:09:20|23698.1|23686.1|23694.5|23682.5|23698.1|23686.1|23694.5|23682.5|7
1769191780000|2026-01-23 18:09:40|||||||||5
1769191790000|2026-01-23 18:09:50|23692|23680|23687|23675|23692|23680|23687|23675|1
1769191800000|2026-01-23 18:10:00|23684.5|23672.5|23689.5|23677.5|23689.5|23677.5|23684.5|23672.5|2
1769191820000|2026-01-23 18:10:20|23690.8|23678.8|23689.5|23677.5|23692|23680|23688.3|23676.3|0
1769191830000|2026-01-23 18:10:30|23689.4|23677.4|23687.1|23675.1|23689.4|23677.4|23687.1|23675.1|1
1769191840000|2026-01-23 18:10:40|23689.5|23677.5|23689.5|23677.5|23689.5|23677.5|23688.3|23676.3|0
1769191850000|2026-01-23 18:10:50|23690.8|23678.8|23690.7|23678.7|23692|23680|23690.7|23678.7|8
1769191860000|2026-01-23 18:11:00|23689.5|23677.5|23689.5|23677.5|23689.5|23677.5|23689.5|23677.5|0
1769191870000|2026-01-23 18:11:10|23693|23681|23690.7|23678.7|23693|23681|23690.7|23678.7|0
1769191880000|2026-01-23 18:11:20|23689.5|23677.5|23688.6|23676.6|23689.5|23677.5|23684.5|23672.5|10
1769191890000|2026-01-23 18:11:30|23688.5|23676.5|23689.8|23677.8|23689.8|23677.8|23688.5|23676.5|1
1769191910000|2026-01-23 18:11:50|23689.9|23677.9|23689.9|23677.9|23689.9|23677.9|23689.8|23677.8|2
1769191930000|2026-01-23 18:12:10|23684.9|23672.9|23687.3|23675.3|23687.3|23675.3|23684.8|23672.8|1
1769191940000|2026-01-23 18:12:20|23686.2|23674.2|23692.1|23680.1|23692.3|23680.3|23684.8|23672.8|8
1769191950000|2026-01-23 18:12:30|23692.2|23680.2|23692.4|23680.4|23693.5|23681.5|23692.2|23680.2|0
1769191960000|2026-01-23 18:12:40|23692.3|23680.3|23692.3|23680.3|23692.3|23680.3|23692.3|23680.3|0
1769191970000|2026-01-23 18:12:50|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|23692.4|23680.4|7
1769191980000|2026-01-23 18:13:00|23693.6|23681.6|23692.4|23680.4|23693.6|23681.6|23692.4|23680.4|0
1769192000000|2026-01-23 18:13:20|||||||||1
1769192010000|2026-01-23 18:13:30|23692.3|23680.3|23687.3|23675.3|23692.3|23680.3|23687.2|23675.2|1
1769192020000|2026-01-23 18:13:40|23683.7|23671.7|23680|23668|23683.7|23671.7|23680|23668|3
1769192030000|2026-01-23 18:13:50|23679.8|23667.8|23679.8|23667.8|23679.8|23667.8|23679.8|23667.8|3
1769192040000|2026-01-23 18:14:00|23680|23668|23679.9|23667.9|23682.5|23670.5|23677.4|23665.4|4
1769192050000|2026-01-23 18:14:10|23680|23668|23680|23668|23682.4|23670.4|23679.8|23667.8|4
1769192060000|2026-01-23 18:14:20|23680.1|23668.1|23682.5|23670.5|23682.5|23670.5|23680.1|23668.1|0
1769192070000|2026-01-23 18:14:30|23680|23668|23679.9|23667.9|23681.3|23669.3|23679.9|23667.9|1
1769192080000|2026-01-23 18:14:40|23681.4|23669.4|23682.6|23670.6|23682.6|23670.6|23681.4|23669.4|10
1769192090000|2026-01-23 18:14:50|23682.7|23670.7|23687.6|23675.6|23687.6|23675.6|23682.7|23670.7|4
1769192100000|2026-01-23 18:15:00|23687.5|23675.5|23685|23673|23690|23678|23685|23673|2
1769192110000|2026-01-23 18:15:10|23684.9|23672.9|23686.2|23674.2|23687.4|23675.4|23684.9|23672.9|2
1769192120000|2026-01-23 18:15:20|23687.3|23675.3|23694.8|23682.8|23694.8|23682.8|23687.3|23675.3|11
1769192130000|2026-01-23 18:15:30|23694.9|23682.9|23693.8|23681.8|23694.9|23682.9|23692.5|23680.5|1
1769192140000|2026-01-23 18:15:40|23694.9|23682.9|23697.4|23685.4|23697.4|23685.4|23694.9|23682.9|0
1769192150000|2026-01-23 18:15:50|23696.2|23684.2|23697.2|23685.2|23697.3|23685.3|23696.2|23684.2|1
1769192170000|2026-01-23 18:16:10|23694.9|23682.9|23696.1|23684.1|23697.2|23685.2|23694.9|23682.9|1
1769192190000|2026-01-23 18:16:30|23697.4|23685.4|23694.9|23682.9|23697.4|23685.4|23694.7|23682.7|2
1769192200000|2026-01-23 18:16:40|23695|23683|23695|23683|23695|23683|23695|23683|8
1769192210000|2026-01-23 18:16:50|23696.2|23684.2|23699.8|23687.8|23699.8|23687.8|23696.2|23684.2|5
1769192220000|2026-01-23 18:17:00|23697.5|23685.5|23697.5|23685.5|23697.5|23685.5|23697.5|23685.5|1
1769192230000|2026-01-23 18:17:10|23699.8|23687.8|23699.8|23687.8|23699.8|23687.8|23699.8|23687.8|2
1769192240000|2026-01-23 18:17:20|23704.8|23692.8|23704.7|23692.7|23704.8|23692.8|23704.7|23692.7|8
1769192250000|2026-01-23 18:17:30|23704.8|23692.8|23704.8|23692.8|23704.8|23692.8|23704.7|23692.7|0
1769192260000|2026-01-23 18:17:40|23707.2|23695.2|23704.9|23692.9|23707.2|23695.2|23704.9|23692.9|20
1769192270000|2026-01-23 18:17:50|23704.8|23692.8|23704.8|23692.8|23704.8|23692.8|23704.8|23692.8|0
1769192280000|2026-01-23 18:18:00|23707.2|23695.2|23707.2|23695.2|23707.2|23695.2|23706.1|23694.1|0
1769192290000|2026-01-23 18:18:10|23703.6|23691.6|23693.6|23681.6|23703.6|23691.6|23693.6|23681.6|9
1769192300000|2026-01-23 18:18:20|23692.4|23680.4|23687.4|23675.4|23692.4|23680.4|23686.3|23674.3|1
1769192310000|2026-01-23 18:18:30|23687.3|23675.3|23687.4|23675.4|23687.4|23675.4|23686.3|23674.3|0
1769192320000|2026-01-23 18:18:40|23691.1|23679.1|23689.8|23677.8|23691.1|23679.1|23689.8|23677.8|6
1769192330000|2026-01-23 18:18:50|23687.5|23675.5|23687.4|23675.4|23687.5|23675.5|23687.4|23675.4|0
1769192350000|2026-01-23 18:19:10|23691.1|23679.1|23691.2|23679.2|23691.2|23679.2|23691.1|23679.1|0
1769192360000|2026-01-23 18:19:20|23692.3|23680.3|23692.3|23680.3|23692.3|23680.3|23692.3|23680.3|2
1769192370000|2026-01-23 18:19:30|23692.6|23680.6|23694.9|23682.9|23694.9|23682.9|23692.6|23680.6|1
1769192380000|2026-01-23 18:19:40|23696.1|23684.1|23696.2|23684.2|23697.4|23685.4|23696.1|23684.1|1
1769192390000|2026-01-23 18:19:50|23693.7|23681.7|23693.7|23681.7|23693.7|23681.7|23693.7|23681.7|1
1769192400000|2026-01-23 18:20:00|23693.4|23681.4|23689.9|23677.9|23693.4|23681.4|23689.9|23677.9|6
1769192410000|2026-01-23 18:20:10|23688.8|23676.8|23688.8|23676.8|23691.3|23679.3|23688.8|23676.8|1
1769192420000|2026-01-23 18:20:20|23688.9|23676.9|23695|23683|23695|23683|23688.9|23676.9|0
1769192430000|2026-01-23 18:20:30|23693.8|23681.8|23695|23683|23695|23683|23693.8|23681.8|0
1769192440000|2026-01-23 18:20:40|23695.1|23683.1|23694.9|23682.9|23696.1|23684.1|23694.9|23682.9|0
1769192450000|2026-01-23 18:20:50|23693.8|23681.8|23692.2|23680.2|23693.8|23681.8|23692.2|23680.2|24
1769192460000|2026-01-23 18:21:00|23693.4|23681.4|23693.4|23681.4|23693.5|23681.5|23693.4|23681.4|0
1769192470000|2026-01-23 18:21:10|23692.2|23680.2|23682.5|23670.5|23692.2|23680.2|23682.4|23670.4|27
1769192480000|2026-01-23 18:21:20|23682.4|23670.4|23684.9|23672.9|23685.1|23673.1|23682.4|23670.4|0
1769192490000|2026-01-23 18:21:30|23683.8|23671.8|23688.8|23676.8|23688.8|23676.8|23683.8|23671.8|0
1769192500000|2026-01-23 18:21:40|23688.7|23676.7|23688.8|23676.8|23689.9|23677.9|23687.6|23675.6|1
1769192510000|2026-01-23 18:21:50|23687.6|23675.6|23689.9|23677.9|23690|23678|23687.6|23675.6|0
1769192520000|2026-01-23 18:22:00|23688.8|23676.8|23687.4|23675.4|23690.1|23678.1|23687.4|23675.4|13
1769192540000|2026-01-23 18:22:20|23689.8|23677.8|23689.8|23677.8|23689.8|23677.8|23689.8|23677.8|0
1769192550000|2026-01-23 18:22:30|23688.6|23676.6|23687.4|23675.4|23688.6|23676.6|23687.4|23675.4|10
1769192560000|2026-01-23 18:22:40|23685|23673|23681.2|23669.2|23685|23673|23681.2|23669.2|0
1769192570000|2026-01-23 18:22:50|23680|23668|23679.9|23667.9|23680|23668|23679.9|23667.9|0
1769192580000|2026-01-23 18:23:00|23681.1|23669.1|23682.4|23670.4|23682.6|23670.6|23681.1|23669.1|1
1769192590000|2026-01-23 18:23:10|23684.9|23672.9|23682.4|23670.4|23684.9|23672.9|23681.2|23669.2|8
1769192600000|2026-01-23 18:23:20|23681.2|23669.2|23679.9|23667.9|23681.2|23669.2|23679.9|23667.9|10
1769192610000|2026-01-23 18:23:30|23682.4|23670.4|23683.6|23671.6|23684.8|23672.8|23682.4|23670.4|3
1769192620000|2026-01-23 18:23:40|23682.4|23670.4|23684.9|23672.9|23684.9|23672.9|23682.4|23670.4|5
1769192630000|2026-01-23 18:23:50|23686.1|23674.1|23689.8|23677.8|23691.2|23679.2|23686.1|23674.1|12
1769192640000|2026-01-23 18:24:00|23687.4|23675.4|23689.8|23677.8|23693.4|23681.4|23687.4|23675.4|3
1769192650000|2026-01-23 18:24:10|23689.9|23677.9|23691|23679|23691|23679|23689.9|23677.9|0
1769192660000|2026-01-23 18:24:20|23689.8|23677.8|23692.4|23680.4|23692.4|23680.4|23689.8|23677.8|4
1769192680000|2026-01-23 18:24:40|||||||||2
1769192690000|2026-01-23 18:24:50|23689.9|23677.9|23688.7|23676.7|23689.9|23677.9|23688.7|23676.7|1
1769192700000|2026-01-23 18:25:00|23691|23679|23697.3|23685.3|23697.3|23685.3|23691|23679|2
1769192710000|2026-01-23 18:25:10|23695|23683|23695|23683|23695|23683|23695|23683|8
1769192720000|2026-01-23 18:25:20|23692.6|23680.6|23702.5|23690.5|23702.5|23690.5|23692.6|23680.6|8
1769192730000|2026-01-23 18:25:30|23702.4|23690.4|23701.2|23689.2|23702.4|23690.4|23701.2|23689.2|1
1769192740000|2026-01-23 18:25:40|23698.9|23686.9|23695.1|23683.1|23698.9|23686.9|23695.1|23683.1|1
1769192750000|2026-01-23 18:25:50|23695|23683|23692.5|23680.5|23695|23683|23690.2|23678.2|6
1769192760000|2026-01-23 18:26:00|23692.7|23680.7|23695|23683|23696.1|23684.1|23692.7|23680.7|0
1769192770000|2026-01-23 18:26:10|23692.5|23680.5|23691.3|23679.3|23692.5|23680.5|23691.3|23679.3|2
1769192780000|2026-01-23 18:26:20|23692.5|23680.5|23694.9|23682.9|23697.3|23685.3|23692.5|23680.5|0
1769192790000|2026-01-23 18:26:30|23693.7|23681.7|23692.5|23680.5|23693.7|23681.7|23692.5|23680.5|0
1769192800000|2026-01-23 18:26:40|23691.4|23679.4|23692.5|23680.5|23692.5|23680.5|23690|23678|1
1769192810000|2026-01-23 18:26:50|23691.3|23679.3|23692.8|23680.8|23692.8|23680.8|23688.9|23676.9|6
1769192820000|2026-01-23 18:27:00|23694.1|23682.1|23694.2|23682.2|23695.3|23683.3|23692.8|23680.8|2
1769192830000|2026-01-23 18:27:10|23692.8|23680.8|23692.8|23680.8|23692.9|23680.9|23692.8|23680.8|0
1769192850000|2026-01-23 18:27:30|23692.9|23680.9|23690.4|23678.4|23692.9|23680.9|23690.3|23678.3|3
1769192860000|2026-01-23 18:27:40|23691.6|23679.6|23697.9|23685.9|23697.9|23685.9|23691.6|23679.6|2
1769192870000|2026-01-23 18:27:50|23696.8|23684.8|23713|23701|23715.5|23703.5|23695.4|23683.4|29
1769192880000|2026-01-23 18:28:00|23714.2|23702.2|23712.9|23700.9|23714.2|23702.2|23711.7|23699.7|8
1769192890000|2026-01-23 18:28:10|23713|23701|23715.3|23703.3|23715.3|23703.3|23713|23701|5
1769192900000|2026-01-23 18:28:20|23712.9|23700.9|23715.3|23703.3|23715.3|23703.3|23712.9|23700.9|2
1769192910000|2026-01-23 18:28:30|23713|23701|23713|23701|23715.3|23703.3|23712.9|23700.9|3
1769192920000|2026-01-23 18:28:40|23712.9|23700.9|23712.9|23700.9|23712.9|23700.9|23712.9|23700.9|0
1769192930000|2026-01-23 18:28:50|23711.8|23699.8|23711.7|23699.7|23711.8|23699.8|23710.3|23698.3|3
1769192940000|2026-01-23 18:29:00|23710.5|23698.5|23709.2|23697.2|23710.5|23698.5|23709.2|23697.2|0
1769192950000|2026-01-23 18:29:10|23708|23696|23707.8|23695.8|23708|23696|23707.8|23695.8|17
1769192960000|2026-01-23 18:29:20|23709.1|23697.1|23710.5|23698.5|23711.6|23699.6|23709.1|23697.1|5
1769192970000|2026-01-23 18:29:30|23712.8|23700.8|23712.8|23700.8|23712.8|23700.8|23712.7|23700.7|1
1769192980000|2026-01-23 18:29:40|23712.9|23700.9|23710.4|23698.4|23712.9|23700.9|23710.3|23698.3|0
1769192990000|2026-01-23 18:29:50|23710.3|23698.3|23709.3|23697.3|23710.3|23698.3|23709.3|23697.3|17
1769193000000|2026-01-23 18:30:00|23708|23696|23705.7|23693.7|23708|23696|23705.5|23693.5|6
1769193010000|2026-01-23 18:30:10|23706.9|23694.9|23706.9|23694.9|23708.2|23696.2|23706.9|23694.9|1
1769193020000|2026-01-23 18:30:20|23705.7|23693.7|23710.7|23698.7|23710.7|23698.7|23705.7|23693.7|3
1769193030000|2026-01-23 18:30:30|23710.6|23698.6|23709.5|23697.5|23710.7|23698.7|23709.5|23697.5|0
1769193040000|2026-01-23 18:30:40|23709.4|23697.4|23698.1|23686.1|23709.4|23697.4|23698.1|23686.1|27
1769193050000|2026-01-23 18:30:50|23698.2|23686.2|23698.2|23686.2|23698.2|23686.2|23698.1|23686.1|5
1769193060000|2026-01-23 18:31:00|23699.4|23687.4|23699.4|23687.4|23699.4|23687.4|23699.4|23687.4|0
1769193070000|2026-01-23 18:31:10|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|23699.4|23687.4|0
1769193080000|2026-01-23 18:31:20|23699.4|23687.4|23700.5|23688.5|23700.6|23688.6|23698.2|23686.2|15
1769193090000|2026-01-23 18:31:30|23699.4|23687.4|23693.2|23681.2|23699.4|23687.4|23693.2|23681.2|11
1769193100000|2026-01-23 18:31:40|23690.9|23678.9|23693.4|23681.4|23695.6|23683.6|23690.9|23678.9|21
1769193110000|2026-01-23 18:31:50|23693.2|23681.2|23692.1|23680.1|23693.2|23681.2|23692.1|23680.1|5
1769193120000|2026-01-23 18:32:00|23692|23680|23690.9|23678.9|23692|23680|23690.9|23678.9|0
1769193130000|2026-01-23 18:32:10|23692|23680|23695.7|23683.7|23695.7|23683.7|23690.9|23678.9|0
1769193140000|2026-01-23 18:32:20|23696.9|23684.9|23695.9|23683.9|23698.2|23686.2|23695.8|23683.8|5
1769193150000|2026-01-23 18:32:30|23697|23685|23694.8|23682.8|23697|23685|23694.8|23682.8|26
1769193160000|2026-01-23 18:32:40|23693.7|23681.7|23693.7|23681.7|23693.7|23681.7|23693.7|23681.7|5
1769193170000|2026-01-23 18:32:50|23694.8|23682.8|23693.6|23681.6|23694.8|23682.8|23693.6|23681.6|7
1769193180000|2026-01-23 18:33:00|23698.7|23686.7|23698.7|23686.7|23698.7|23686.7|23698.7|23686.7|12
1769193190000|2026-01-23 18:33:10|23699.9|23687.9|23699.9|23687.9|23699.9|23687.9|23699.9|23687.9|0
1769193200000|2026-01-23 18:33:20|23699.8|23687.8|23701.2|23689.2|23701.2|23689.2|23699.8|23687.8|0
1769193210000|2026-01-23 18:33:30|23702.4|23690.4|23704.8|23692.8|23704.8|23692.8|23702.4|23690.4|1
1769193220000|2026-01-23 18:33:40|23702.4|23690.4|23701.1|23689.1|23702.4|23690.4|23699.9|23687.9|1
1769193230000|2026-01-23 18:33:50|23699.9|23687.9|23698.7|23686.7|23699.9|23687.9|23698.7|23686.7|5
1769193240000|2026-01-23 18:34:00|23699.6|23687.6|23697.1|23685.1|23699.6|23687.6|23694.6|23682.6|21
1769193250000|2026-01-23 18:34:10|23696|23684|23698.3|23686.3|23698.3|23686.3|23695.9|23683.9|0
1769193260000|2026-01-23 18:34:20|23697|23685|23702|23690|23702|23690|23697|23685|1
1769193270000|2026-01-23 18:34:30|23703.2|23691.2|23703.3|23691.3|23703.3|23691.3|23703.2|23691.2|0
1769193280000|2026-01-23 18:34:40|23703.4|23691.4|23705.9|23693.9|23706.9|23694.9|23703.4|23691.4|5
1769193290000|2026-01-23 18:34:50|23707.1|23695.1|23703.3|23691.3|23707.2|23695.2|23702.1|23690.1|2
1769193300000|2026-01-23 18:35:00|23705.8|23693.8|23702.1|23690.1|23707|23695|23700.9|23688.9|1
1769193310000|2026-01-23 18:35:10|23703.3|23691.3|23703.2|23691.2|23703.3|23691.3|23703.2|23691.2|0
1769193320000|2026-01-23 18:35:20|23700.8|23688.8|23700.8|23688.8|23702|23690|23700.8|23688.8|0
1769193330000|2026-01-23 18:35:30|||||||||3
1769193350000|2026-01-23 18:35:50|23702|23690|23703.1|23691.1|23703.1|23691.1|23702|23690|5
1769193370000|2026-01-23 18:36:10|23705.5|23693.5|23709.2|23697.2|23709.2|23697.2|23705.5|23693.5|4
1769193380000|2026-01-23 18:36:20|23708.1|23696.1|23710.4|23698.4|23715.5|23703.5|23708.1|23696.1|3
1769193390000|2026-01-23 18:36:30|23706.8|23694.8|23705.7|23693.7|23706.8|23694.8|23704.4|23692.4|4
1769193400000|2026-01-23 18:36:40|23703.4|23691.4|23700.9|23688.9|23703.4|23691.4|23700.9|23688.9|2
1769193410000|2026-01-23 18:36:50|23703.2|23691.2|23703.2|23691.2|23703.4|23691.4|23703.2|23691.2|1
1769193420000|2026-01-23 18:37:00|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|0
1769193430000|2026-01-23 18:37:10|23706.9|23694.9|23706.9|23694.9|23708.1|23696.1|23705.7|23693.7|6
1769193440000|2026-01-23 18:37:20|23706.7|23694.7|23705.5|23693.5|23706.7|23694.7|23703.2|23691.2|6
1769193450000|2026-01-23 18:37:30|23703.2|23691.2|23703.1|23691.1|23703.2|23691.2|23703.1|23691.1|17
1769193460000|2026-01-23 18:37:40|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|23700.5|23688.5|21
1769193470000|2026-01-23 18:37:50|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|0
1769193480000|2026-01-23 18:38:00|23700.6|23688.6|23700.7|23688.7|23700.8|23688.8|23700.6|23688.6|2
1769193490000|2026-01-23 18:38:10|23693.1|23681.1|23693.1|23681.1|23693.2|23681.2|23693.1|23681.1|7
1769193500000|2026-01-23 18:38:20|23693.2|23681.2|23693|23681|23693.2|23681.2|23693|23681|0
1769193510000|2026-01-23 18:38:30|23693.1|23681.1|23693.1|23681.1|23695.6|23683.6|23693.1|23681.1|0
1769193520000|2026-01-23 18:38:40|23691.9|23679.9|23691.8|23679.8|23691.9|23679.9|23691.8|23679.8|4
1769193530000|2026-01-23 18:38:50|23692.9|23680.9|23692|23680|23694.2|23682.2|23692|23680|1
1769193540000|2026-01-23 18:39:00|23690.6|23678.6|23690.6|23678.6|23692.9|23680.9|23690.6|23678.6|7
1769193550000|2026-01-23 18:39:10|23688.2|23676.2|23688.2|23676.2|23688.2|23676.2|23688.2|23676.2|0
1769193560000|2026-01-23 18:39:20|23690.6|23678.6|23692.9|23680.9|23692.9|23680.9|23690.5|23678.5|0
1769193570000|2026-01-23 18:39:30|23690.5|23678.5|23695.6|23683.6|23695.6|23683.6|23690.5|23678.5|1
1769193580000|2026-01-23 18:39:40|23695.5|23683.5|23698.2|23686.2|23698.2|23686.2|23695.5|23683.5|20
1769193590000|2026-01-23 18:39:50|23697.1|23685.1|23695.8|23683.8|23697.1|23685.1|23695.8|23683.8|0
1769193600000|2026-01-23 18:40:00|23695.9|23683.9|23698.3|23686.3|23698.3|23686.3|23695.9|23683.9|0
1769193610000|2026-01-23 18:40:10|23695.9|23683.9|23698.4|23686.4|23699.6|23687.6|23695.9|23683.9|0
1769193620000|2026-01-23 18:40:20|23697.2|23685.2|23698.3|23686.3|23698.3|23686.3|23695.8|23683.8|2
1769193630000|2026-01-23 18:40:30|23695.8|23683.8|23693.3|23681.3|23695.8|23683.8|23693.3|23681.3|0
1769193640000|2026-01-23 18:40:40|23692.2|23680.2|23692.1|23680.1|23692.2|23680.2|23690.9|23678.9|0
1769193650000|2026-01-23 18:40:50|23693.2|23681.2|23690.8|23678.8|23695.6|23683.6|23690.8|23678.8|4
1769193660000|2026-01-23 18:41:00|23685.9|23673.9|23688.4|23676.4|23688.4|23676.4|23685.9|23673.9|4
1769193670000|2026-01-23 18:41:10|23688.2|23676.2|23690.7|23678.7|23690.8|23678.8|23688.2|23676.2|4
1769193680000|2026-01-23 18:41:20|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|0
1769193690000|2026-01-23 18:41:30|23692|23680|23692|23680|23692|23680|23692|23680|4
1769193700000|2026-01-23 18:41:40|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|0
1769193710000|2026-01-23 18:41:50|23694.6|23682.6|23693.2|23681.2|23694.6|23682.6|23693.2|23681.2|3
1769193720000|2026-01-23 18:42:00|23693.3|23681.3|23693.2|23681.2|23693.3|23681.3|23693.2|23681.2|0
1769193730000|2026-01-23 18:42:10|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|23690.8|23678.8|0
1769193740000|2026-01-23 18:42:20|||||||||4
1769193750000|2026-01-23 18:42:30|23694.7|23682.7|23695.9|23683.9|23695.9|23683.9|23694.7|23682.7|4
1769193770000|2026-01-23 18:42:50|23693.5|23681.5|23690.9|23678.9|23693.5|23681.5|23690.9|23678.9|1
1769193780000|2026-01-23 18:43:00|23692.1|23680.1|23697|23685|23698.3|23686.3|23692.1|23680.1|5
1769193790000|2026-01-23 18:43:10|23700.6|23688.6|23700.5|23688.5|23701.8|23689.8|23700.5|23688.5|1
1769193800000|2026-01-23 18:43:20|23700.6|23688.6|23705.5|23693.5|23705.5|23693.5|23700.6|23688.6|9
1769193810000|2026-01-23 18:43:30|23705.6|23693.6|23705.4|23693.4|23706.7|23694.7|23701.7|23689.7|10
1769193820000|2026-01-23 18:43:40|23704.2|23692.2|23703.1|23691.1|23704.2|23692.2|23703|23691|0
1769193830000|2026-01-23 18:43:50|23701.8|23689.8|23700.5|23688.5|23701.8|23689.8|23700.4|23688.4|2
1769193840000|2026-01-23 18:44:00|23700.4|23688.4|23706.7|23694.7|23708|23696|23700.4|23688.4|3
1769193850000|2026-01-23 18:44:10|23706.8|23694.8|23710.4|23698.4|23710.4|23698.4|23706.8|23694.8|4
1769193860000|2026-01-23 18:44:20|23712.7|23700.7|23710.5|23698.5|23712.7|23700.7|23710.4|23698.4|2
1769193880000|2026-01-23 18:44:40|23705.5|23693.5|23705.4|23693.4|23706.5|23694.5|23705.3|23693.3|2
1769193890000|2026-01-23 18:44:50|23705.3|23693.3|23705.3|23693.3|23705.4|23693.4|23705.2|23693.2|9
1769193900000|2026-01-23 18:45:00|23705.2|23693.2|23707.7|23695.7|23707.7|23695.7|23700.4|23688.4|2
1769193910000|2026-01-23 18:45:10|23708.8|23696.8|23707.7|23695.7|23709|23697|23707.6|23695.6|1
1769193920000|2026-01-23 18:45:20|23706.5|23694.5|23705.3|23693.3|23706.6|23694.6|23705.3|23693.3|7
1769193930000|2026-01-23 18:45:30|23706.4|23694.4|23705|23693|23706.5|23694.5|23701.5|23689.5|22
1769193940000|2026-01-23 18:45:40|23703.8|23691.8|23705.2|23693.2|23706.2|23694.2|23702.7|23690.7|1
1769193950000|2026-01-23 18:45:50|23707.5|23695.5|23706.3|23694.3|23707.5|23695.5|23705.1|23693.1|0
1769193960000|2026-01-23 18:46:00|23705.2|23693.2|23705.2|23693.2|23705.3|23693.3|23705.2|23693.2|5
1769193970000|2026-01-23 18:46:10|23705.1|23693.1|23704|23692|23705.2|23693.2|23704|23692|0
1769193980000|2026-01-23 18:46:20|23705.2|23693.2|23711.3|23699.3|23711.3|23699.3|23705.2|23693.2|5
1769193990000|2026-01-23 18:46:30|23710.2|23698.2|23708.9|23696.9|23710.2|23698.2|23708.8|23696.8|0
1769194000000|2026-01-23 18:46:40|23710.2|23698.2|23711.4|23699.4|23711.4|23699.4|23710.2|23698.2|12
1769194010000|2026-01-23 18:46:50|23708.8|23696.8|23710.1|23698.1|23710.1|23698.1|23708.8|23696.8|3
1769194020000|2026-01-23 18:47:00|23711.3|23699.3|23710|23698|23711.3|23699.3|23709.9|23697.9|10
1769194030000|2026-01-23 18:47:10|23708.8|23696.8|23712.5|23700.5|23713.8|23701.8|23708.8|23696.8|19
1769194040000|2026-01-23 18:47:20|23710|23698|23710|23698|23712.5|23700.5|23707.7|23695.7|0
1769194050000|2026-01-23 18:47:30|23711.3|23699.3|23710.1|23698.1|23711.3|23699.3|23707.7|23695.7|1
1769194060000|2026-01-23 18:47:40|23712.4|23700.4|23710.1|23698.1|23712.5|23700.5|23707.6|23695.6|5
1769194070000|2026-01-23 18:47:50|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|23712.4|23700.4|2
1769194080000|2026-01-23 18:48:00|23712.6|23700.6|23712.5|23700.5|23713.8|23701.8|23712.5|23700.5|5
1769194090000|2026-01-23 18:48:10|23714.8|23702.8|23715|23703|23715|23703|23714.8|23702.8|1
1769194100000|2026-01-23 18:48:20|23715.1|23703.1|23715|23703|23715.1|23703.1|23713.8|23701.8|1
1769194110000|2026-01-23 18:48:30|23716.2|23704.2|23710.2|23698.2|23717.4|23705.4|23708.9|23696.9|20
1769194120000|2026-01-23 18:48:40|23708.9|23696.9|23710|23698|23710|23698|23708.9|23696.9|0
1769194130000|2026-01-23 18:48:50|23708.9|23696.9|23708|23696|23710|23698|23707.9|23695.9|46
1769194140000|2026-01-23 18:49:00|23707.9|23695.9|23705.5|23693.5|23707.9|23695.9|23702.9|23690.9|11
1769194150000|2026-01-23 18:49:10|23705.4|23693.4|23705.4|23693.4|23707.9|23695.9|23702.9|23690.9|12
1769194160000|2026-01-23 18:49:20|23705.5|23693.5|23702.9|23690.9|23705.5|23693.5|23702.9|23690.9|2
1769194170000|2026-01-23 18:49:30|23701.7|23689.7|23709.1|23697.1|23709.1|23697.1|23701.7|23689.7|10
1769194180000|2026-01-23 18:49:40|23708|23696|23707.9|23695.9|23708|23696|23705.6|23693.6|1
1769194190000|2026-01-23 18:49:50|23705.6|23693.6|23707.8|23695.8|23707.9|23695.9|23705.6|23693.6|3
1769194200000|2026-01-23 18:50:00|23706.6|23694.6|23705.5|23693.5|23708|23696|23705.4|23693.4|6
1769194210000|2026-01-23 18:50:10|23708|23696|23708|23696|23709.1|23697.1|23708|23696|2
1769194220000|2026-01-23 18:50:20|23711.7|23699.7|23711.7|23699.7|23711.7|23699.7|23711.7|23699.7|2
1769194230000|2026-01-23 18:50:30|23709.3|23697.3|23708.1|23696.1|23710.6|23698.6|23708.1|23696.1|7
1769194240000|2026-01-23 18:50:40|23708|23696|23709.3|23697.3|23709.3|23697.3|23708|23696|0
1769194250000|2026-01-23 18:50:50|23709.1|23697.1|23708|23696|23709.1|23697.1|23708|23696|3
1769194260000|2026-01-23 18:51:00|23706.8|23694.8|23710.5|23698.5|23710.6|23698.6|23706.8|23694.8|2
1769194270000|2026-01-23 18:51:10|23709.3|23697.3|23708|23696|23709.3|23697.3|23708|23696|5
1769194280000|2026-01-23 18:51:20|23708.1|23696.1|23705.7|23693.7|23709.3|23697.3|23705.7|23693.7|2
1769194290000|2026-01-23 18:51:30|23704.5|23692.5|23705.7|23693.7|23705.7|23693.7|23704.5|23692.5|1
1769194300000|2026-01-23 18:51:40|23703.3|23691.3|23700.7|23688.7|23703.3|23691.3|23698.2|23686.2|5
1769194320000|2026-01-23 18:52:00|23699.5|23687.5|23700.7|23688.7|23702|23690|23699.5|23687.5|2
1769194330000|2026-01-23 18:52:10|23699.6|23687.6|23698.4|23686.4|23699.6|23687.6|23698.4|23686.4|5
1769194340000|2026-01-23 18:52:20|23696|23684|23695.9|23683.9|23696|23684|23693.5|23681.5|13
1769194350000|2026-01-23 18:52:30|23696|23684|23698.4|23686.4|23698.6|23686.6|23696|23684|20
1769194360000|2026-01-23 18:52:40|23693.7|23681.7|23693.6|23681.6|23693.8|23681.8|23691.2|23679.2|19
1769194370000|2026-01-23 18:52:50|23693.7|23681.7|23693.7|23681.7|23693.7|23681.7|23692.5|23680.5|13
1769194380000|2026-01-23 18:53:00|23692.5|23680.5|23684|23672|23692.5|23680.5|23683.9|23671.9|28
1769194390000|2026-01-23 18:53:10|23685.2|23673.2|23686.5|23674.5|23687.6|23675.6|23685.2|23673.2|18
1769194400000|2026-01-23 18:53:20|23688.9|23676.9|23688.9|23676.9|23688.9|23676.9|23687.6|23675.6|13
1769194410000|2026-01-23 18:53:30|23687.7|23675.7|23672.5|23660.5|23687.7|23675.7|23670.1|23658.1|30
1769194420000|2026-01-23 18:53:40|23671.6|23659.6|23676.4|23664.4|23676.5|23664.5|23671.6|23659.6|14
1769194430000|2026-01-23 18:53:50|23675.2|23663.2|23675.3|23663.3|23676.5|23664.5|23675.2|23663.2|9
1769194440000|2026-01-23 18:54:00|23676.5|23664.5|23675.2|23663.2|23676.5|23664.5|23674|23662|16
1769194450000|2026-01-23 18:54:10|23675.1|23663.1|23675.2|23663.2|23676.6|23664.6|23672.8|23660.8|3
1769194460000|2026-01-23 18:54:20|23675|23663|23676.6|23664.6|23679|23667|23670.4|23658.4|10
1769194470000|2026-01-23 18:54:30|23675.3|23663.3|23675.3|23663.3|23675.4|23663.4|23675.3|23663.3|1
1769194480000|2026-01-23 18:54:40|23677.9|23665.9|23676.6|23664.6|23679.1|23667.1|23676.6|23664.6|2
1769194490000|2026-01-23 18:54:50|23677.8|23665.8|23682.7|23670.7|23684.1|23672.1|23677.8|23665.8|2
1769194500000|2026-01-23 18:55:00|23682.8|23670.8|23677.9|23665.9|23682.8|23670.8|23676.7|23664.7|8
1769194510000|2026-01-23 18:55:10|23679.1|23667.1|23676.8|23664.8|23679.1|23667.1|23676.8|23664.8|0
1769194520000|2026-01-23 18:55:20|23675.6|23663.6|23674.3|23662.3|23678|23666|23674.3|23662.3|7
1769194530000|2026-01-23 18:55:30|23679.3|23667.3|23679.3|23667.3|23681.7|23669.7|23679.2|23667.2|36
1769194540000|2026-01-23 18:55:40|23677|23665|23679.3|23667.3|23679.3|23667.3|23674.3|23662.3|4
1769194550000|2026-01-23 18:55:50|23681.8|23669.8|23682.9|23670.9|23682.9|23670.9|23679.3|23667.3|4
1769194560000|2026-01-23 18:56:00|23681.7|23669.7|23679.3|23667.3|23681.7|23669.7|23679.3|23667.3|1
1769194570000|2026-01-23 18:56:10|23679.2|23667.2|23675.5|23663.5|23679.3|23667.3|23675.5|23663.5|2
1769194580000|2026-01-23 18:56:20|23676.7|23664.7|23676.8|23664.8|23676.8|23664.8|23673.1|23661.1|14
1769194590000|2026-01-23 18:56:30|23674.3|23662.3|23676.8|23664.8|23677.9|23665.9|23674.3|23662.3|9
1769194600000|2026-01-23 18:56:40|23674.4|23662.4|23673.1|23661.1|23674.4|23662.4|23673.1|23661.1|3
1769194610000|2026-01-23 18:56:50|23673.3|23661.3|23671.9|23659.9|23673.3|23661.3|23671.9|23659.9|8
1769194620000|2026-01-23 18:57:00|23670.8|23658.8|23671.9|23659.9|23671.9|23659.9|23670.8|23658.8|2
1769194630000|2026-01-23 18:57:10|23673.1|23661.1|23673.1|23661.1|23675.4|23663.4|23673.1|23661.1|0
1769194640000|2026-01-23 18:57:20|23674.3|23662.3|23674.4|23662.4|23676.8|23664.8|23674.3|23662.3|9
1769194650000|2026-01-23 18:57:30|23675.5|23663.5|23674.3|23662.3|23676.8|23664.8|23674.3|23662.3|1
1769194660000|2026-01-23 18:57:40|23675.4|23663.4|23674.4|23662.4|23675.6|23663.6|23674.3|23662.3|11
1769194670000|2026-01-23 18:57:50|23673.3|23661.3|23674.5|23662.5|23674.5|23662.5|23673.3|23661.3|7
1769194680000|2026-01-23 18:58:00|23674.4|23662.4|23674.3|23662.3|23676.9|23664.9|23674.3|23662.3|7
1769194690000|2026-01-23 18:58:10|23673.1|23661.1|23671.7|23659.7|23675.5|23663.5|23671.7|23659.7|8
1769194700000|2026-01-23 18:58:20|23672.9|23660.9|23673|23661|23674.2|23662.2|23671.7|23659.7|13
1769194710000|2026-01-23 18:58:30|23671.9|23659.9|23671.9|23659.9|23674.3|23662.3|23671.8|23659.8|8
1769194720000|2026-01-23 18:58:40|23673|23661|23669.4|23657.4|23673|23661|23669.4|23657.4|3
1769194730000|2026-01-23 18:58:50|23671.7|23659.7|23671.9|23659.9|23674.3|23662.3|23670.6|23658.6|5
1769194740000|2026-01-23 18:59:00|23673.3|23661.3|23673|23661|23674.4|23662.4|23671.8|23659.8|30
1769194750000|2026-01-23 18:59:10|23673.1|23661.1|23669.4|23657.4|23673.1|23661.1|23669.4|23657.4|9
1769194760000|2026-01-23 18:59:20|23671.9|23659.9|23676.7|23664.7|23676.8|23664.8|23670.6|23658.6|34
1769194770000|2026-01-23 18:59:30|23675.5|23663.5|23682.9|23670.9|23683|23671|23674.3|23662.3|53
1769194780000|2026-01-23 18:59:40|23681.6|23669.6|23687.4|23675.4|23689.7|23677.7|23675.2|23663.2|121
1769194790000|2026-01-23 18:59:50|23688.5|23676.5|23689.9|23677.9|23689.9|23677.9|23687|23675|64
1769194800000|2026-01-23 19:00:00|23688.5|23676.5|23677.6|23665.6|23688.5|23676.5|23677.6|23665.6|31
1769194810000|2026-01-23 19:00:10|23678.7|23666.7|23678.7|23666.7|23678.7|23666.7|23678.7|23666.7|16
1769194820000|2026-01-23 19:00:20|23677.6|23665.6|23677.4|23665.4|23677.6|23665.6|23677.4|23665.4|21
1769194830000|2026-01-23 19:00:30|23679|23667|23685.2|23673.2|23685.2|23673.2|23678.9|23666.9|25
1769194840000|2026-01-23 19:00:40|23685.3|23673.3|23690|23678|23690|23678|23685.3|23673.3|16
1769194850000|2026-01-23 19:00:50|23690.1|23678.1|23690|23678|23690.1|23678.1|23688.8|23676.8|7
1769194860000|2026-01-23 19:01:00|23692.5|23680.5|23693.8|23681.8|23696.2|23684.2|23692.5|23680.5|2
1769194870000|2026-01-23 19:01:10|23693.9|23681.9|23692.5|23680.5|23693.9|23681.9|23692.5|23680.5|9
1769194880000|2026-01-23 19:01:20|23692.6|23680.6|23690.2|23678.2|23692.6|23680.6|23690.1|23678.1|16
1769194890000|2026-01-23 19:01:30|23691.3|23679.3|23691.3|23679.3|23692.7|23680.7|23691.3|23679.3|6
1769194900000|2026-01-23 19:01:40|23690.1|23678.1|23690.2|23678.2|23690.2|23678.2|23690.1|23678.1|2
1769194910000|2026-01-23 19:01:50|23691.4|23679.4|23693.9|23681.9|23693.9|23681.9|23691.3|23679.3|3
1769194920000|2026-01-23 19:02:00|23693.8|23681.8|23691.2|23679.2|23693.8|23681.8|23691.2|23679.2|11
1769194930000|2026-01-23 19:02:10|23692.4|23680.4|23692.5|23680.5|23695|23683|23692.4|23680.4|2
1769194940000|2026-01-23 19:02:20|23690.2|23678.2|23690|23678|23691.3|23679.3|23690|23678|1
1769194950000|2026-01-23 19:02:30|23690.1|23678.1|23688.8|23676.8|23690.1|23678.1|23688.8|23676.8|0
1769194960000|2026-01-23 19:02:40|23688.7|23676.7|23688.8|23676.8|23691.3|23679.3|23687.6|23675.6|1
1769194970000|2026-01-23 19:02:50|23690|23678|23690|23678|23693.6|23681.6|23690|23678|0
1769194980000|2026-01-23 19:03:00|23687.7|23675.7|23688.8|23676.8|23690|23678|23687.7|23675.7|1
1769194990000|2026-01-23 19:03:10|23688.7|23676.7|23688.7|23676.7|23688.9|23676.9|23688.7|23676.7|3
1769195000000|2026-01-23 19:03:20|23686.4|23674.4|23684.2|23672.2|23686.5|23674.5|23684.2|23672.2|10
1769195010000|2026-01-23 19:03:30|23684.1|23672.1|23685.3|23673.3|23686.5|23674.5|23682.9|23670.9|16
1769195020000|2026-01-23 19:03:40|23689|23677|23691.5|23679.5|23691.5|23679.5|23689|23677|1
1769195030000|2026-01-23 19:03:50|23689|23677|23686.6|23674.6|23689|23677|23686.6|23674.6|0
1769195040000|2026-01-23 19:04:00|23687.8|23675.8|23691.4|23679.4|23691.4|23679.4|23687.8|23675.8|10
1769195050000|2026-01-23 19:04:10|23689.1|23677.1|23690.3|23678.3|23691.4|23679.4|23688.9|23676.9|5
1769195060000|2026-01-23 19:04:20|23690.2|23678.2|23690.2|23678.2|23690.3|23678.3|23687.8|23675.8|0
1769195070000|2026-01-23 19:04:30|23691.4|23679.4|23690.1|23678.1|23691.4|23679.4|23688.9|23676.9|18
1769195080000|2026-01-23 19:04:40|23690.2|23678.2|23688.8|23676.8|23691.3|23679.3|23687.7|23675.7|9
1769195090000|2026-01-23 19:04:50|23687.7|23675.7|23688.6|23676.6|23690|23678|23686.2|23674.2|0
1769524200000|2026-01-27 14:30:00|23787.3|23775.3|23814.7|23802.7|23821.2|23807.7|23783.8|23763.8|64
1769524210000|2026-01-27 14:30:10|23808.5|23796.5|23799.7|23787.7|23814.7|23802.7|23799.7|23787.7|36
1769524220000|2026-01-27 14:30:20|23804.7|23792.7|23809.7|23797.7|23809.7|23797.7|23804.7|23792.7|14
1769524230000|2026-01-27 14:30:30|23811|23799|23818.5|23806.5|23819.7|23807.7|23811|23799|26
1769524240000|2026-01-27 14:30:40|23819.7|23807.7|23799.7|23787.7|23822.2|23810.2|23797.2|23785.2|25
1769524250000|2026-01-27 14:30:50|23802.2|23790.2|23797.2|23785.2|23803.5|23791.5|23793.5|23781.5|23
1769524260000|2026-01-27 14:31:00|23802.2|23790.2|23794.7|23782.7|23804.7|23792.7|23789.7|23777.7|82
1769524270000|2026-01-27 14:31:10|23791|23779|23797.2|23785.2|23799.7|23787.7|23789.7|23777.7|23
1769524280000|2026-01-27 14:31:20|23794.7|23782.7|23779.7|23767.7|23794.7|23782.7|23779.7|23767.7|13
1769524290000|2026-01-27 14:31:30|23779.8|23767.8|23787.2|23775.2|23788.5|23776.5|23779.8|23767.8|10
1769524300000|2026-01-27 14:31:40|23789.7|23777.7|23789.7|23777.7|23793.5|23781.5|23788.5|23776.5|11
1769524310000|2026-01-27 14:31:50|23791|23779|23787.2|23775.2|23793.5|23781.5|23787.2|23775.2|13
1769524320000|2026-01-27 14:32:00|23784.7|23772.7|23789.7|23777.7|23789.7|23777.7|23779.7|23767.7|12
1769524330000|2026-01-27 14:32:10|23784.7|23772.7|23784.7|23772.7|23786|23774|23782.2|23770.2|22
1769524340000|2026-01-27 14:32:20|23782.2|23770.2|23792.2|23780.2|23794.7|23782.7|23782.2|23770.2|20
1769524350000|2026-01-27 14:32:30|23791|23779|23798.5|23786.5|23798.5|23786.5|23789.7|23777.7|18
1769524360000|2026-01-27 14:32:40|23797.2|23785.2|23797.2|23785.2|23797.2|23785.2|23797.2|23785.2|1
1769524370000|2026-01-27 14:32:50|23798.5|23786.5|23802.2|23790.2|23805.9|23793.9|23798.5|23786.5|15
1769524380000|2026-01-27 14:33:00|23803.5|23791.5|23812.2|23800.2|23813.5|23801.5|23803.5|23791.5|12
1769524390000|2026-01-27 14:33:10|23809.7|23797.7|23819.7|23807.7|23821|23809|23809.7|23797.7|27
1769524400000|2026-01-27 14:33:20|23821|23809|23822.2|23810.2|23822.2|23810.2|23817.2|23805.2|3
1769524410000|2026-01-27 14:33:30|23824.7|23812.7|23822.2|23810.2|23826|23814|23822.2|23810.2|9
1769524420000|2026-01-27 14:33:40|23823.5|23811.5|23821|23809|23824.7|23812.7|23819.7|23807.7|15
1769524430000|2026-01-27 14:33:50|23822.2|23810.2|23819.7|23807.7|23822.2|23810.2|23819.7|23807.7|8
1769524440000|2026-01-27 14:34:00|23817.2|23805.2|23817.2|23805.2|23819.7|23807.7|23816|23804|15
1769524450000|2026-01-27 14:34:10|23814.7|23802.7|23812.2|23800.2|23814.7|23802.7|23812.2|23800.2|11
1769524460000|2026-01-27 14:34:20|23813.5|23801.5|23814.7|23802.7|23816|23804|23813.5|23801.5|6
1769524470000|2026-01-27 14:34:30|23813.5|23801.5|23812.2|23800.2|23813.5|23801.5|23808.5|23796.5|20
1769524480000|2026-01-27 14:34:40|23811|23799|23813.5|23801.5|23813.5|23801.5|23811|23799|5
1769524490000|2026-01-27 14:34:50|23814.7|23802.7|23817.2|23805.2|23817.2|23805.2|23813.5|23801.5|10
1769524500000|2026-01-27 14:35:00|23818.5|23806.5|23814.7|23802.7|23819.7|23807.7|23814.7|23802.7|5
1769524510000|2026-01-27 14:35:10|23812.2|23800.2|23804.7|23792.7|23812.2|23800.2|23803.5|23791.5|13
1769524520000|2026-01-27 14:35:20|23806|23794|23809.7|23797.7|23809.7|23797.7|23804.7|23792.7|6
1769524530000|2026-01-27 14:35:30|23808.5|23796.5|23804.7|23792.7|23808.5|23796.5|23804.7|23792.7|7
1769524540000|2026-01-27 14:35:40|23806|23794|23806|23794|23808.5|23796.5|23804.7|23792.7|8
1769524550000|2026-01-27 14:35:50|23804.7|23792.7|23802.2|23790.2|23804.7|23792.7|23802.2|23790.2|6
1769524560000|2026-01-27 14:36:00|23801|23789|23807.2|23795.2|23807.2|23795.2|23794.7|23782.7|22
1769524570000|2026-01-27 14:36:10|23806|23794|23807.2|23795.2|23807.2|23795.2|23802.2|23790.2|15
1769524580000|2026-01-27 14:36:20|23804.7|23792.7|23796|23784|23804.7|23792.7|23796|23784|5
1769524590000|2026-01-27 14:36:30|23794.7|23782.7|23794.7|23782.7|23797.2|23785.2|23793.5|23781.5|6
1769524600000|2026-01-27 14:36:40|23792.2|23780.2|23804.7|23792.7|23806|23794|23788.5|23776.5|22
1769524610000|2026-01-27 14:36:50|23802.2|23790.2|23806|23794|23807.2|23795.2|23802.2|23790.2|4
1769524620000|2026-01-27 14:37:00|23804.7|23792.7|23809.7|23797.7|23809.7|23797.7|23802.3|23790.3|10
1769524630000|2026-01-27 14:37:10|23808.5|23796.5|23817.2|23805.2|23817.2|23805.2|23808.5|23796.5|7
1769524650000|2026-01-27 14:37:30|23814.7|23802.7|23814.7|23802.7|23814.7|23802.7|23812.2|23800.2|5
1769524660000|2026-01-27 14:37:40|23813.5|23801.5|23813.5|23801.5|23813.5|23801.5|23813.5|23801.5|2
1769524670000|2026-01-27 14:37:50|23814.7|23802.7|23812.2|23800.2|23814.7|23802.7|23812.2|23800.2|3
1769524680000|2026-01-27 14:38:00|23807.2|23795.2|23804.7|23792.7|23807.2|23795.2|23804.7|23792.7|7
1769524690000|2026-01-27 14:38:10|23802.3|23790.3|23799.7|23787.7|23802.3|23790.3|23799.7|23787.7|10
1769524700000|2026-01-27 14:38:20|23797.2|23785.2|23794.7|23782.7|23797.2|23785.2|23787.3|23775.3|29
1769524710000|2026-01-27 14:38:30|23792.2|23780.2|23789.7|23777.7|23792.2|23780.2|23789.7|23777.7|23
1769524720000|2026-01-27 14:38:40|23793.5|23781.5|23787.3|23775.3|23793.5|23781.5|23787.3|23775.3|16
1769524730000|2026-01-27 14:38:50|23788.5|23776.5|23787.3|23775.3|23789.8|23777.8|23786|23774|2
1769524740000|2026-01-27 14:39:00|23787.2|23775.2|23786|23774|23787.3|23775.3|23784.8|23772.8|6
1769524750000|2026-01-27 14:39:10|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|3
1769524760000|2026-01-27 14:39:20|23787.3|23775.3|23789.8|23777.8|23789.8|23777.8|23784.8|23772.8|11
1769524770000|2026-01-27 14:39:30|23791|23779|23797.2|23785.2|23799.7|23787.7|23791|23779|35
1769524780000|2026-01-27 14:39:40|23796|23784|23802.2|23790.2|23804.7|23792.7|23796|23784|33
1769524790000|2026-01-27 14:39:50|23803.5|23791.5|23816|23804|23817.2|23805.2|23803.5|23791.5|15
1769524800000|2026-01-27 14:40:00|23814.7|23802.7|23817.2|23805.2|23819.7|23807.7|23812.2|23800.2|12
1769524810000|2026-01-27 14:40:10|23818.5|23806.5|23807.2|23795.2|23818.5|23806.5|23807.2|23795.2|18
1769524820000|2026-01-27 14:40:20|23806|23794|23806|23794|23806|23794|23803.5|23791.5|8
1769524830000|2026-01-27 14:40:30|23807.2|23795.2|23809.7|23797.7|23809.7|23797.7|23806|23794|7
1769524840000|2026-01-27 14:40:40|23811|23799|23807.2|23795.2|23811|23799|23807.2|23795.2|3
1769524850000|2026-01-27 14:40:50|23808.5|23796.5|23809.7|23797.7|23809.7|23797.7|23804.7|23792.7|16
1769524860000|2026-01-27 14:41:00|23814.7|23802.7|23814.7|23802.7|23814.7|23802.7|23814.7|23802.7|4
1769524870000|2026-01-27 14:41:10|23813.5|23801.5|23813.5|23801.5|23816|23804|23813.5|23801.5|14
1769524880000|2026-01-27 14:41:20|23802.2|23790.2|23801|23789|23802.2|23790.2|23794.7|23782.7|48
1769524890000|2026-01-27 14:41:30|23799.8|23787.8|23804.7|23792.7|23808.5|23796.5|23799.8|23787.8|10
1769524900000|2026-01-27 14:41:40|23809.7|23797.7|23804.7|23792.7|23809.7|23797.7|23804.7|23792.7|4
1769524910000|2026-01-27 14:41:50|23802.2|23790.2|23789.7|23777.7|23802.2|23790.2|23789.7|23777.7|7
1769524920000|2026-01-27 14:42:00|23788.5|23776.5|23787.3|23775.3|23788.5|23776.5|23784.7|23772.7|5
1769524930000|2026-01-27 14:42:10|23787.2|23775.2|23784.8|23772.8|23787.2|23775.2|23784.8|23772.8|1
1769524940000|2026-01-27 14:42:20|23784.7|23772.7|23784.8|23772.8|23788.5|23776.5|23784.7|23772.7|9
1769524960000|2026-01-27 14:42:40|23783.5|23771.5|23774.8|23762.8|23783.5|23771.5|23774.8|23762.8|18
1769524970000|2026-01-27 14:42:50|23774.7|23762.7|23769.8|23757.8|23774.8|23762.8|23769.8|23757.8|11
1769524980000|2026-01-27 14:43:00|23767.3|23755.3|23773.5|23761.5|23774.8|23762.8|23767.3|23755.3|40
1769524990000|2026-01-27 14:43:10|23772.3|23760.3|23767.3|23755.3|23774.8|23762.8|23766|23754|15
1769525000000|2026-01-27 14:43:20|23768.5|23756.5|23769.8|23757.8|23769.8|23757.8|23766|23754|11
1769525010000|2026-01-27 14:43:30|23768.6|23756.6|23767.3|23755.3|23771|23759|23766|23754|36
1769525020000|2026-01-27 14:43:40|23766|23754|23769.8|23757.8|23769.8|23757.8|23762.3|23750.3|15
1769525030000|2026-01-27 14:43:50|23768.5|23756.5|23777.3|23765.3|23777.3|23765.3|23767.3|23755.3|5
1769525040000|2026-01-27 14:44:00|23782.3|23770.3|23781|23769|23783.5|23771.5|23781|23769|21
1769525050000|2026-01-27 14:44:10|23779.8|23767.8|23777.3|23765.3|23779.8|23767.8|23776|23764|7
1769525060000|2026-01-27 14:44:20|23776|23764|23778.5|23766.5|23781|23769|23774.8|23762.8|4
1769525070000|2026-01-27 14:44:30|23779.8|23767.8|23781|23769|23781|23769|23776|23764|10
1769525080000|2026-01-27 14:44:40|23778.5|23766.5|23777.3|23765.3|23781|23769|23777.3|23765.3|3
1769525090000|2026-01-27 14:44:50|23776|23764|23774.8|23762.8|23779.8|23767.8|23774.8|23762.8|4
1769525100000|2026-01-27 14:45:00|||||||||1
1769525110000|2026-01-27 14:45:10|23773.5|23761.5|23778.5|23766.5|23778.5|23766.5|23773.5|23761.5|5
1769525120000|2026-01-27 14:45:20|23777.3|23765.3|23779.8|23767.8|23779.8|23767.8|23776|23764|0
1769525130000|2026-01-27 14:45:30|23777.3|23765.3|23777.3|23765.3|23781|23769|23777.3|23765.3|6
1769525140000|2026-01-27 14:45:40|23776|23764|23772.3|23760.3|23776|23764|23772.3|23760.3|4
1769525150000|2026-01-27 14:45:50|23773.5|23761.5|23772.3|23760.3|23773.5|23761.5|23771|23759|3
1769525160000|2026-01-27 14:46:00|23769.8|23757.8|23769.8|23757.8|23769.8|23757.8|23769.8|23757.8|1
1769525170000|2026-01-27 14:46:10|23767.3|23755.3|23762.3|23750.3|23767.3|23755.3|23762.3|23750.3|21
1769525180000|2026-01-27 14:46:20|23764.8|23752.8|23764.8|23752.8|23764.8|23752.8|23764.8|23752.8|6
1769525190000|2026-01-27 14:46:30|23768.5|23756.5|23769.8|23757.8|23769.8|23757.8|23767.3|23755.3|1
1769525200000|2026-01-27 14:46:40|23767.3|23755.3|23768.5|23756.5|23769.8|23757.8|23767.3|23755.3|6
1769525210000|2026-01-27 14:46:50|23767.3|23755.3|23768.5|23756.5|23768.5|23756.5|23767.3|23755.3|2
1769525220000|2026-01-27 14:47:00|23767.3|23755.3|23767.3|23755.3|23768.5|23756.5|23767.3|23755.3|6
1769525240000|2026-01-27 14:47:20|23766|23754|23776|23764|23776|23764|23766|23754|5
1769525250000|2026-01-27 14:47:30|23774.8|23762.8|23776|23764|23776|23764|23774.8|23762.8|6
1769525260000|2026-01-27 14:47:40|23777.3|23765.3|23769.8|23757.8|23779.8|23767.8|23768.5|23756.5|5
1769525270000|2026-01-27 14:47:50|23771|23759|23772.3|23760.3|23772.3|23760.3|23769.8|23757.8|3
1769525280000|2026-01-27 14:48:00|23771|23759|23769.8|23757.8|23772.3|23760.3|23769.8|23757.8|1
1769525290000|2026-01-27 14:48:10|23771|23759|23767.3|23755.3|23771|23759|23767.3|23755.3|6
1769525300000|2026-01-27 14:48:20|23768.5|23756.5|23773.5|23761.5|23773.5|23761.5|23768.5|23756.5|5
1769525310000|2026-01-27 14:48:30|23776|23764|23779.8|23767.8|23779.8|23767.8|23776|23764|1
1769525320000|2026-01-27 14:48:40|23777.3|23765.3|23779.8|23767.8|23779.8|23767.8|23777.3|23765.3|1
1769525330000|2026-01-27 14:48:50|23778.5|23766.5|23769.8|23757.8|23778.5|23766.5|23768.6|23756.6|17
1769525340000|2026-01-27 14:49:00|23768.6|23756.6|23763.6|23751.6|23769.8|23757.8|23763.6|23751.6|2
1769525350000|2026-01-27 14:49:10|23762.3|23750.3|23764.8|23752.8|23766.1|23754.1|23759.8|23747.8|21
1769525360000|2026-01-27 14:49:20|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|2
1769525370000|2026-01-27 14:49:30|23768.6|23756.6|23766.1|23754.1|23768.6|23756.6|23766.1|23754.1|8
1769525380000|2026-01-27 14:49:40|23767.3|23755.3|23767.3|23755.3|23769.8|23757.8|23767.3|23755.3|22
1769525390000|2026-01-27 14:49:50|23764.8|23752.8|23764.8|23752.8|23764.8|23752.8|23764.8|23752.8|4
1769525400000|2026-01-27 14:50:00|23762.3|23750.3|23757.3|23745.3|23762.3|23750.3|23754.8|23742.8|22
1769525410000|2026-01-27 14:50:10|23756.1|23744.1|23757.3|23745.3|23757.3|23745.3|23754.8|23742.8|3
1769525420000|2026-01-27 14:50:20|23759.8|23747.8|23759.8|23747.8|23759.8|23747.8|23757.3|23745.3|2
1769525430000|2026-01-27 14:50:30|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|4
1769525440000|2026-01-27 14:50:40|23759.8|23747.8|23759.8|23747.8|23759.8|23747.8|23757.3|23745.3|4
1769525450000|2026-01-27 14:50:50|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|0
1769525460000|2026-01-27 14:51:00|23759.8|23747.8|23761.1|23749.1|23761.1|23749.1|23754.8|23742.8|5
1769525470000|2026-01-27 14:51:10|23762.3|23750.3|23764.8|23752.8|23764.8|23752.8|23762.3|23750.3|14
1769525480000|2026-01-27 14:51:20|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|2
1769525490000|2026-01-27 14:51:30|23764.8|23752.8|23769.8|23757.8|23769.8|23757.8|23764.8|23752.8|3
1769525500000|2026-01-27 14:51:40|||||||||1
1769525510000|2026-01-27 14:51:50|||||||||3
1769525520000|2026-01-27 14:52:00|23772.3|23760.3|23772.3|23760.3|23772.3|23760.3|23772.3|23760.3|6
1769525540000|2026-01-27 14:52:20|23774.8|23762.8|23772.3|23760.3|23777.3|23765.3|23772.3|23760.3|9
1769525550000|2026-01-27 14:52:30|23767.3|23755.3|23767.3|23755.3|23769.8|23757.8|23764.8|23752.8|12
1769525560000|2026-01-27 14:52:40|23769.8|23757.8|23769.8|23757.8|23769.8|23757.8|23768.6|23756.6|0
1769525570000|2026-01-27 14:52:50|23768.6|23756.6|23768.6|23756.6|23769.8|23757.8|23764.8|23752.8|8
1769525580000|2026-01-27 14:53:00|23767.3|23755.3|23769.8|23757.8|23769.8|23757.8|23764.8|23752.8|4
1769525590000|2026-01-27 14:53:10|23768.6|23756.6|23769.8|23757.8|23773.6|23761.6|23768.6|23756.6|4
1769525600000|2026-01-27 14:53:20|||||||||4
1769525610000|2026-01-27 14:53:30|23767.3|23755.3|23766.1|23754.1|23767.3|23755.3|23764.8|23752.8|10
1769525620000|2026-01-27 14:53:40|23764.8|23752.8|23759.8|23747.8|23764.8|23752.8|23759.8|23747.8|6
1769525640000|2026-01-27 14:54:00|23762.3|23750.3|23759.8|23747.8|23764.8|23752.8|23759.8|23747.8|5
1769525650000|2026-01-27 14:54:10|23761.1|23749.1|23762.3|23750.3|23764.8|23752.8|23759.8|23747.8|17
1769525660000|2026-01-27 14:54:20|23763.6|23751.6|23764.8|23752.8|23767.3|23755.3|23762.3|23750.3|5
1769525670000|2026-01-27 14:54:30|23767.3|23755.3|23762.3|23750.3|23767.3|23755.3|23762.3|23750.3|1
1769525680000|2026-01-27 14:54:40|23767.3|23755.3|23767.3|23755.3|23767.3|23755.3|23767.3|23755.3|5
1769525690000|2026-01-27 14:54:50|23766.1|23754.1|23762.3|23750.3|23767.3|23755.3|23762.3|23750.3|5
1769525700000|2026-01-27 14:55:00|23759.8|23747.8|23749.8|23737.8|23762.3|23750.3|23749.8|23737.8|21
1769525710000|2026-01-27 14:55:10|23751.1|23739.1|23752.3|23740.3|23752.3|23740.3|23751.1|23739.1|8
1769525720000|2026-01-27 14:55:20|23753.6|23741.6|23754.8|23742.8|23757.3|23745.3|23753.6|23741.6|4
1769525730000|2026-01-27 14:55:30|23747.3|23735.3|23754.8|23742.8|23754.8|23742.8|23747.3|23735.3|20
1769525740000|2026-01-27 14:55:40|23756.1|23744.1|23754.8|23742.8|23757.3|23745.3|23754.8|23742.8|4
1769525750000|2026-01-27 14:55:50|23752.3|23740.3|23749.8|23737.8|23752.3|23740.3|23749.8|23737.8|9
1769525760000|2026-01-27 14:56:00|23752.3|23740.3|23754.8|23742.8|23754.8|23742.8|23752.3|23740.3|13
1769525770000|2026-01-27 14:56:10|23758.6|23746.6|23762.3|23750.3|23764.8|23752.8|23757.3|23745.3|7
1769525780000|2026-01-27 14:56:20|23763.6|23751.6|23762.3|23750.3|23763.6|23751.6|23762.3|23750.3|3
1769525790000|2026-01-27 14:56:30|23761.1|23749.1|23762.3|23750.3|23763.6|23751.6|23761.1|23749.1|5
1769525800000|2026-01-27 14:56:40|23759.8|23747.8|23756.1|23744.1|23762.3|23750.3|23756.1|23744.1|8
1769525810000|2026-01-27 14:56:50|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|1
1769525820000|2026-01-27 14:57:00|23758.6|23746.6|23764.8|23752.8|23767.3|23755.3|23758.6|23746.6|4
1769525830000|2026-01-27 14:57:10|23763.6|23751.6|23762.3|23750.3|23763.6|23751.6|23762.3|23750.3|0
1769525840000|2026-01-27 14:57:20|23763.6|23751.6|23763.6|23751.6|23763.6|23751.6|23763.6|23751.6|2
1769525850000|2026-01-27 14:57:30|23766.1|23754.1|23764.8|23752.8|23766.1|23754.1|23764.8|23752.8|7
1769525860000|2026-01-27 14:57:40|23766.1|23754.1|23766.1|23754.1|23766.1|23754.1|23766.1|23754.1|1
1769525870000|2026-01-27 14:57:50|23764.8|23752.8|23766.1|23754.1|23766.1|23754.1|23764.8|23752.8|3
1769525880000|2026-01-27 14:58:00|23768.6|23756.6|23768.6|23756.6|23768.6|23756.6|23768.6|23756.6|5
1769525890000|2026-01-27 14:58:10|23767.3|23755.3|23767.3|23755.3|23767.3|23755.3|23766.1|23754.1|3
1769525900000|2026-01-27 14:58:20|23766.1|23754.1|23766.1|23754.1|23766.1|23754.1|23766.1|23754.1|1
1769525910000|2026-01-27 14:58:30|||||||||1
1769525920000|2026-01-27 14:58:40|23767.3|23755.3|23766.1|23754.1|23767.3|23755.3|23766.1|23754.1|5
1769525930000|2026-01-27 14:58:50|||||||||1
1769525940000|2026-01-27 14:59:00|23767.3|23755.3|23763.6|23751.6|23767.3|23755.3|23763.6|23751.6|11
1769525950000|2026-01-27 14:59:10|||||||||1
1769525960000|2026-01-27 14:59:20|23761.1|23749.1|23762.3|23750.3|23762.3|23750.3|23761.1|23749.1|1
1769525970000|2026-01-27 14:59:30|23761.1|23749.1|23757.3|23745.3|23761.1|23749.1|23757.3|23745.3|5
1769525980000|2026-01-27 14:59:40|23761.1|23749.1|23763.6|23751.6|23763.6|23751.6|23761.1|23749.1|4
1769525990000|2026-01-27 14:59:50|23762.3|23750.3|23767.3|23755.3|23767.3|23755.3|23762.3|23750.3|5
1769526000000|2026-01-27 15:00:00|23771.1|23759.1|23764.8|23752.8|23771.1|23759.1|23764.8|23752.8|9
1769526010000|2026-01-27 15:00:10|23766.1|23754.1|23768.6|23756.6|23768.6|23756.6|23766.1|23754.1|4
1769526020000|2026-01-27 15:00:20|23767.3|23755.3|23767.3|23755.3|23772.3|23760.3|23767.3|23755.3|5
1769526030000|2026-01-27 15:00:30|23768.6|23756.6|23768.6|23756.6|23772.3|23760.3|23768.6|23756.6|2
1769526040000|2026-01-27 15:00:40|23767.3|23755.3|23767.3|23755.3|23768.6|23756.6|23767.3|23755.3|2
1769526060000|2026-01-27 15:01:00|23767.4|23755.4|23764.8|23752.8|23767.4|23755.4|23764.8|23752.8|7
1769526080000|2026-01-27 15:01:20|23762.3|23750.3|23761.1|23749.1|23762.3|23750.3|23759.9|23747.9|7
1769526090000|2026-01-27 15:01:30|23759.9|23747.9|23759.9|23747.9|23764.9|23752.9|23759.9|23747.9|20
1769526100000|2026-01-27 15:01:40|23757.4|23745.4|23759.9|23747.9|23759.9|23747.9|23757.4|23745.4|8
1769526110000|2026-01-27 15:01:50|23758.6|23746.6|23762.4|23750.4|23763.6|23751.6|23757.4|23745.4|1
1769526120000|2026-01-27 15:02:00|23763.6|23751.6|23762.4|23750.4|23763.6|23751.6|23762.3|23750.3|2
1769526130000|2026-01-27 15:02:10|23759.9|23747.9|23757.4|23745.4|23759.9|23747.9|23757.4|23745.4|5
1769526140000|2026-01-27 15:02:20|23758.6|23746.6|23761.1|23749.1|23761.1|23749.1|23757.4|23745.4|0
1769526150000|2026-01-27 15:02:30|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|0
1769526160000|2026-01-27 15:02:40|||||||||4
1769526170000|2026-01-27 15:02:50|23762.3|23750.3|23762.3|23750.3|23766.1|23754.1|23762.3|23750.3|7
1769526180000|2026-01-27 15:03:00|23759.8|23747.8|23759.8|23747.8|23759.8|23747.8|23759.8|23747.8|7
1769526190000|2026-01-27 15:03:10|||||||||1
1769526200000|2026-01-27 15:03:20|23758.6|23746.6|23757.3|23745.3|23758.6|23746.6|23756.1|23744.1|18
1769526210000|2026-01-27 15:03:30|23757.4|23745.4|23757.3|23745.3|23758.6|23746.6|23757.3|23745.3|48
1769526220000|2026-01-27 15:03:40|23761.1|23749.1|23764.8|23752.8|23764.8|23752.8|23756.1|23744.1|27
1769526230000|2026-01-27 15:03:50|23763.6|23751.6|23762.3|23750.3|23763.6|23751.6|23762.3|23750.3|2
1769526240000|2026-01-27 15:04:00|23761.1|23749.1|23759.9|23747.9|23761.1|23749.1|23759.8|23747.8|3
1769526250000|2026-01-27 15:04:10|23761.1|23749.1|23759.8|23747.8|23761.1|23749.1|23759.8|23747.8|3
1769526260000|2026-01-27 15:04:20|23761.1|23749.1|23758.6|23746.6|23761.1|23749.1|23758.6|23746.6|2
1769526270000|2026-01-27 15:04:30|23756.1|23744.1|23754.8|23742.8|23756.1|23744.1|23754.8|23742.8|10
1769526280000|2026-01-27 15:04:40|23753.6|23741.6|23754.8|23742.8|23754.8|23742.8|23753.6|23741.6|6
1769526290000|2026-01-27 15:04:50|23753.6|23741.6|23753.6|23741.6|23754.8|23742.8|23753.6|23741.6|0
1769526300000|2026-01-27 15:05:00|23756.1|23744.1|23756.1|23744.1|23756.1|23744.1|23753.6|23741.6|48
1769526310000|2026-01-27 15:05:10|23754.8|23742.8|23759.8|23747.8|23761.1|23749.1|23754.8|23742.8|21
1769526320000|2026-01-27 15:05:20|23758.6|23746.6|23757.3|23745.3|23759.8|23747.8|23757.3|23745.3|3
1769526330000|2026-01-27 15:05:30|23754.9|23742.9|23754.9|23742.9|23754.9|23742.9|23754.9|23742.9|5
1769526340000|2026-01-27 15:05:40|23754.8|23742.8|23758.6|23746.6|23758.6|23746.6|23754.8|23742.8|3
1769526350000|2026-01-27 15:05:50|23757.3|23745.3|23756.1|23744.1|23757.3|23745.3|23756.1|23744.1|2
1769526360000|2026-01-27 15:06:00|23754.8|23742.8|23753.6|23741.6|23754.8|23742.8|23753.6|23741.6|5
1769526380000|2026-01-27 15:06:20|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|23749.8|23737.8|26
1769526390000|2026-01-27 15:06:30|23752.3|23740.3|23752.3|23740.3|23752.3|23740.3|23749.8|23737.8|1
1769526400000|2026-01-27 15:06:40|23752.4|23740.4|23759.8|23747.8|23759.8|23747.8|23752.4|23740.4|17
1769526410000|2026-01-27 15:06:50|23761.1|23749.1|23763.6|23751.6|23763.6|23751.6|23761.1|23749.1|1
1769526420000|2026-01-27 15:07:00|23764.8|23752.8|23771.1|23759.1|23772.3|23760.3|23764.8|23752.8|7
1769526430000|2026-01-27 15:07:10|23772.3|23760.3|23771.1|23759.1|23776.1|23764.1|23771.1|23759.1|4
1769526440000|2026-01-27 15:07:20|23769.8|23757.8|23769.8|23757.8|23771.1|23759.1|23769.8|23757.8|10
1769526450000|2026-01-27 15:07:30|23768.6|23756.6|23767.3|23755.3|23768.6|23756.6|23767.3|23755.3|2
1769526460000|2026-01-27 15:07:40|23768.6|23756.6|23772.3|23760.3|23772.3|23760.3|23767.3|23755.3|7
1769526470000|2026-01-27 15:07:50|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|14
1769526480000|2026-01-27 15:08:00|23778.6|23766.6|23782.3|23770.3|23787.3|23775.3|23778.6|23766.6|34
1769526490000|2026-01-27 15:08:10|23783.6|23771.6|23782.3|23770.3|23783.6|23771.6|23782.3|23770.3|2
1769526500000|2026-01-27 15:08:20|23779.8|23767.8|23779.8|23767.8|23782.3|23770.3|23779.8|23767.8|4
1769526510000|2026-01-27 15:08:30|23777.3|23765.3|23779.8|23767.8|23779.8|23767.8|23777.3|23765.3|4
1769526520000|2026-01-27 15:08:40|||||||||4
1769526530000|2026-01-27 15:08:50|23778.6|23766.6|23779.8|23767.8|23779.8|23767.8|23778.6|23766.6|4
1769526540000|2026-01-27 15:09:00|23778.6|23766.6|23779.8|23767.8|23779.8|23767.8|23778.6|23766.6|1
1769526550000|2026-01-27 15:09:10|23777.3|23765.3|23777.3|23765.3|23778.6|23766.6|23777.3|23765.3|5
1769526560000|2026-01-27 15:09:20|23778.6|23766.6|23781.1|23769.1|23781.1|23769.1|23778.6|23766.6|4
1769526570000|2026-01-27 15:09:30|||||||||1
1769526580000|2026-01-27 15:09:40|23782.3|23770.3|23782.3|23770.3|23782.3|23770.3|23782.3|23770.3|2
1769526590000|2026-01-27 15:09:50|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|0
1769526600000|2026-01-27 15:10:00|23777.3|23765.3|23777.3|23765.3|23781.1|23769.1|23777.3|23765.3|11
1769526610000|2026-01-27 15:10:10|23779.8|23767.8|23779.8|23767.8|23779.8|23767.8|23779.8|23767.8|5
1769526620000|2026-01-27 15:10:20|23777.3|23765.3|23774.8|23762.8|23777.3|23765.3|23773.6|23761.6|9
1769526630000|2026-01-27 15:10:30|23776.1|23764.1|23777.3|23765.3|23777.3|23765.3|23774.8|23762.8|4
1769526640000|2026-01-27 15:10:40|23784.8|23772.8|23781.1|23769.1|23784.8|23772.8|23781.1|23769.1|8
1769526650000|2026-01-27 15:10:50|23782.3|23770.3|23786.1|23774.1|23786.1|23774.1|23782.3|23770.3|6
1769526660000|2026-01-27 15:11:00|23787.3|23775.3|23787.3|23775.3|23791.1|23779.1|23787.3|23775.3|5
1769526670000|2026-01-27 15:11:10|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23782.3|23770.3|8
1769526680000|2026-01-27 15:11:20|||||||||6
1769526690000|2026-01-27 15:11:30|23789.8|23777.8|23787.3|23775.3|23789.8|23777.8|23787.3|23775.3|29
1769526700000|2026-01-27 15:11:40|23784.8|23772.8|23774.8|23762.8|23784.8|23772.8|23773.6|23761.6|7
1769526710000|2026-01-27 15:11:50|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|10
1769526720000|2026-01-27 15:12:00|23776.1|23764.1|23772.3|23760.3|23776.1|23764.1|23772.3|23760.3|4
1769526730000|2026-01-27 15:12:10|23769.8|23757.8|23772.3|23760.3|23772.3|23760.3|23769.8|23757.8|8
1769526740000|2026-01-27 15:12:20|23771.1|23759.1|23771.1|23759.1|23772.3|23760.3|23771.1|23759.1|1
1769526750000|2026-01-27 15:12:30|23769.8|23757.8|23764.8|23752.8|23769.8|23757.8|23764.8|23752.8|6
1769526760000|2026-01-27 15:12:40|23763.6|23751.6|23759.8|23747.8|23763.6|23751.6|23759.8|23747.8|9
1769526770000|2026-01-27 15:12:50|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|2
1769526780000|2026-01-27 15:13:00|23759.8|23747.8|23759.8|23747.8|23759.8|23747.8|23759.8|23747.8|2
1769526810000|2026-01-27 15:13:30|23761.1|23749.1|23759.8|23747.8|23761.1|23749.1|23758.6|23746.6|5
1769526830000|2026-01-27 15:13:50|23757.3|23745.3|23757.3|23745.3|23758.6|23746.6|23752.4|23740.4|11
1769526840000|2026-01-27 15:14:00|23754.9|23742.9|23764.8|23752.8|23766.1|23754.1|23753.6|23741.6|55
1769526850000|2026-01-27 15:14:10|23766.1|23754.1|23759.9|23747.9|23766.1|23754.1|23759.9|23747.9|16
1769526860000|2026-01-27 15:14:20|23761.1|23749.1|23761.1|23749.1|23761.1|23749.1|23759.9|23747.9|1
1769526870000|2026-01-27 15:14:30|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|4
1769526880000|2026-01-27 15:14:40|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|23762.3|23750.3|0
1769526890000|2026-01-27 15:14:50|23762.4|23750.4|23762.3|23750.3|23762.4|23750.4|23762.3|23750.3|1
1769526900000|2026-01-27 15:15:00|23762.4|23750.4|23759.9|23747.9|23762.4|23750.4|23759.9|23747.9|2
1769526910000|2026-01-27 15:15:10|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|0
1769526920000|2026-01-27 15:15:20|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|23754.8|23742.8|18
1769526930000|2026-01-27 15:15:30|23752.4|23740.4|23754.9|23742.9|23757.4|23745.4|23752.4|23740.4|6
1769526940000|2026-01-27 15:15:40|23757.4|23745.4|23754.9|23742.9|23757.4|23745.4|23754.9|23742.9|4
1769526950000|2026-01-27 15:15:50|23756.1|23744.1|23757.4|23745.4|23757.4|23745.4|23756.1|23744.1|1
1769526960000|2026-01-27 15:16:00|23757.3|23745.3|23756.1|23744.1|23757.4|23745.4|23756.1|23744.1|1
1769526970000|2026-01-27 15:16:10|23754.9|23742.9|23759.9|23747.9|23759.9|23747.9|23754.8|23742.8|4
1769526980000|2026-01-27 15:16:20|23761.1|23749.1|23763.6|23751.6|23763.6|23751.6|23761.1|23749.1|7
1769526990000|2026-01-27 15:16:30|23762.4|23750.4|23762.4|23750.4|23764.9|23752.9|23762.4|23750.4|6
1769527000000|2026-01-27 15:16:40|23763.6|23751.6|23762.4|23750.4|23763.6|23751.6|23762.4|23750.4|1
1769527010000|2026-01-27 15:16:50|23766.1|23754.1|23764.9|23752.9|23766.1|23754.1|23764.9|23752.9|3
1769527020000|2026-01-27 15:17:00|23763.6|23751.6|23761.1|23749.1|23764.9|23752.9|23761.1|23749.1|1
1769527030000|2026-01-27 15:17:10|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|23761.1|23749.1|0
1769527040000|2026-01-27 15:17:20|23761.1|23749.1|23761.1|23749.1|23761.1|23749.1|23759.9|23747.9|3
1769527050000|2026-01-27 15:17:30|23762.4|23750.4|23762.4|23750.4|23763.6|23751.6|23762.4|23750.4|1
1769527060000|2026-01-27 15:17:40|23761.1|23749.1|23762.4|23750.4|23762.4|23750.4|23761.1|23749.1|0
1769527070000|2026-01-27 15:17:50|23763.6|23751.6|23763.6|23751.6|23763.6|23751.6|23763.6|23751.6|0
1769527080000|2026-01-27 15:18:00|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|23762.4|23750.4|3
1769527090000|2026-01-27 15:18:10|23764.9|23752.9|23764.9|23752.9|23764.9|23752.9|23764.9|23752.9|3
1769527100000|2026-01-27 15:18:20|23767.3|23755.3|23767.4|23755.4|23767.4|23755.4|23767.3|23755.3|1
1769527110000|2026-01-27 15:18:30|23768.6|23756.6|23768.6|23756.6|23768.6|23756.6|23768.6|23756.6|0
1769527130000|2026-01-27 15:18:50|23769.9|23757.9|23769.9|23757.9|23769.9|23757.9|23769.9|23757.9|1
1769527140000|2026-01-27 15:19:00|23769.8|23757.8|23769.9|23757.9|23771.1|23759.1|23769.8|23757.8|1
1769527150000|2026-01-27 15:19:10|23771.1|23759.1|23773.6|23761.6|23773.6|23761.6|23771.1|23759.1|4
1769527160000|2026-01-27 15:19:20|23776.1|23764.1|23778.6|23766.6|23778.6|23766.6|23776.1|23764.1|5
1769527170000|2026-01-27 15:19:30|23779.9|23767.9|23779.8|23767.8|23779.9|23767.9|23779.8|23767.8|4
1769527180000|2026-01-27 15:19:40|23781.1|23769.1|23782.3|23770.3|23782.4|23770.4|23781.1|23769.1|4
1769527190000|2026-01-27 15:19:50|23782.4|23770.4|23782.4|23770.4|23782.4|23770.4|23782.4|23770.4|1
1769527200000|2026-01-27 15:20:00|23787.4|23775.4|23779.8|23767.8|23787.4|23775.4|23779.8|23767.8|11
1769527210000|2026-01-27 15:20:10|23777.3|23765.3|23777.3|23765.3|23778.6|23766.6|23774.8|23762.8|7
1769527220000|2026-01-27 15:20:20|23777.4|23765.4|23782.3|23770.3|23782.4|23770.4|23777.4|23765.4|0
1769527230000|2026-01-27 15:20:30|23782.4|23770.4|23782.4|23770.4|23782.4|23770.4|23782.4|23770.4|0
1769527240000|2026-01-27 15:20:40|23782.3|23770.3|23783.6|23771.6|23783.6|23771.6|23782.3|23770.3|4
1769527250000|2026-01-27 15:20:50|||||||||1
1769527270000|2026-01-27 15:21:10|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|15
1769527280000|2026-01-27 15:21:20|23779.8|23767.8|23777.3|23765.3|23779.8|23767.8|23777.3|23765.3|4
1769527290000|2026-01-27 15:21:30|23777.4|23765.4|23773.6|23761.6|23777.4|23765.4|23773.6|23761.6|4
1769527300000|2026-01-27 15:21:40|23772.4|23760.4|23769.9|23757.9|23772.4|23760.4|23767.4|23755.4|11
1769527310000|2026-01-27 15:21:50|23769.8|23757.8|23769.9|23757.9|23769.9|23757.9|23769.8|23757.8|2
1769527320000|2026-01-27 15:22:00|23769.8|23757.8|23764.9|23752.9|23769.9|23757.9|23764.9|23752.9|2
1769527330000|2026-01-27 15:22:10|23766.1|23754.1|23762.4|23750.4|23766.1|23754.1|23762.4|23750.4|4
1769527340000|2026-01-27 15:22:20|23761.1|23749.1|23758.6|23746.6|23761.1|23749.1|23756.1|23744.1|13
1769527350000|2026-01-27 15:22:30|23757.4|23745.4|23757.4|23745.4|23758.6|23746.6|23757.4|23745.4|2
1769527360000|2026-01-27 15:22:40|23759.9|23747.9|23764.9|23752.9|23764.9|23752.9|23759.9|23747.9|12
1769527370000|2026-01-27 15:22:50|23762.4|23750.4|23761.1|23749.1|23762.4|23750.4|23761.1|23749.1|1
1769527380000|2026-01-27 15:23:00|23757.4|23745.4|23754.9|23742.9|23757.4|23745.4|23754.9|23742.9|5
1769527390000|2026-01-27 15:23:10|23758.6|23746.6|23757.4|23745.4|23758.6|23746.6|23756.1|23744.1|5
1769527400000|2026-01-27 15:23:20|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|1
1769527440000|2026-01-27 15:24:00|23761.1|23749.1|23757.4|23745.4|23762.4|23750.4|23757.4|23745.4|12
1769527450000|2026-01-27 15:24:10|23756.1|23744.1|23758.6|23746.6|23758.6|23746.6|23756.1|23744.1|2
1769527460000|2026-01-27 15:24:20|23757.4|23745.4|23764.9|23752.9|23764.9|23752.9|23757.4|23745.4|4
1769527470000|2026-01-27 15:24:30|23767.4|23755.4|23767.4|23755.4|23768.6|23756.6|23767.4|23755.4|12
1769527490000|2026-01-27 15:24:50|||||||||5
1769527500000|2026-01-27 15:25:00|23769.9|23757.9|23767.4|23755.4|23772.4|23760.4|23767.4|23755.4|11
1769527510000|2026-01-27 15:25:10|||||||||2
1769527520000|2026-01-27 15:25:20|23764.9|23752.9|23764.9|23752.9|23764.9|23752.9|23764.9|23752.9|2
1769527540000|2026-01-27 15:25:40|23763.6|23751.6|23764.9|23752.9|23764.9|23752.9|23763.6|23751.6|1
1769527550000|2026-01-27 15:25:50|23766.1|23754.1|23764.9|23752.9|23766.1|23754.1|23764.9|23752.9|2
1769527560000|2026-01-27 15:26:00|23763.6|23751.6|23762.4|23750.4|23763.6|23751.6|23758.6|23746.6|27
1769527570000|2026-01-27 15:26:10|23761.1|23749.1|23761.1|23749.1|23761.1|23749.1|23759.9|23747.9|11
1769527580000|2026-01-27 15:26:20|23758.6|23746.6|23757.4|23745.4|23758.6|23746.6|23757.4|23745.4|17
1769527590000|2026-01-27 15:26:30|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|3
1769527600000|2026-01-27 15:26:40|23758.6|23746.6|23759.9|23747.9|23759.9|23747.9|23758.6|23746.6|2
1769527610000|2026-01-27 15:26:50|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|23758.6|23746.6|1
1769527620000|2026-01-27 15:27:00|23757.4|23745.4|23759.9|23747.9|23759.9|23747.9|23757.4|23745.4|3
1769527630000|2026-01-27 15:27:10|23758.6|23746.6|23761.1|23749.1|23761.1|23749.1|23757.4|23745.4|5
1769527640000|2026-01-27 15:27:20|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|23759.9|23747.9|9
1769527650000|2026-01-27 15:27:30|23758.6|23746.6|23757.4|23745.4|23758.6|23746.6|23757.4|23745.4|0
1769527680000|2026-01-27 15:28:00|23756.1|23744.1|23757.4|23745.4|23757.4|23745.4|23756.1|23744.1|2
1769527690000|2026-01-27 15:28:10|23756.1|23744.1|23756.1|23744.1|23756.1|23744.1|23756.1|23744.1|2
1769527720000|2026-01-27 15:28:40|23749.9|23737.9|23749.9|23737.9|23751.1|23739.1|23749.9|23737.9|5
1769527730000|2026-01-27 15:28:50|23747.4|23735.4|23742.4|23730.4|23747.4|23735.4|23742.4|23730.4|8
1769527740000|2026-01-27 15:29:00|23741.1|23729.1|23747.4|23735.4|23748.6|23736.6|23741.1|23729.1|3
1769527750000|2026-01-27 15:29:10|23746.1|23734.1|23746.1|23734.1|23746.1|23734.1|23743.6|23731.6|20
1769527760000|2026-01-27 15:29:20|23748.6|23736.6|23748.6|23736.6|23749.9|23737.9|23748.6|23736.6|5
1769527770000|2026-01-27 15:29:30|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|2
1769527790000|2026-01-27 15:29:50|||||||||2
1769527800000|2026-01-27 15:30:00|23752.4|23740.4|23752.4|23740.4|23757.4|23745.4|23751.1|23739.1|5
1769527820000|2026-01-27 15:30:20|||||||||1
1769527830000|2026-01-27 15:30:30|23753.6|23741.6|23754.9|23742.9|23757.4|23745.4|23753.6|23741.6|6
1769527850000|2026-01-27 15:30:50|||||||||2
1769527860000|2026-01-27 15:31:00|23759.9|23747.9|23757.4|23745.4|23759.9|23747.9|23757.4|23745.4|2
1769527890000|2026-01-27 15:31:30|23758.6|23746.6|23749.9|23737.9|23758.6|23746.6|23749.9|23737.9|9
1769527900000|2026-01-27 15:31:40|23746.1|23734.1|23747.4|23735.4|23748.6|23736.6|23746.1|23734.1|5
1769527910000|2026-01-27 15:31:50|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|11
1769527920000|2026-01-27 15:32:00|23751.1|23739.1|23747.4|23735.4|23751.1|23739.1|23747.4|23735.4|8
1769527930000|2026-01-27 15:32:10|||||||||8
1769527940000|2026-01-27 15:32:20|23746.1|23734.1|23746.1|23734.1|23747.4|23735.4|23746.1|23734.1|26
1769527950000|2026-01-27 15:32:30|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|14
1769527960000|2026-01-27 15:32:40|||||||||1
1769527970000|2026-01-27 15:32:50|23749.9|23737.9|23749.9|23737.9|23751.1|23739.1|23749.9|23737.9|12
1769527980000|2026-01-27 15:33:00|23747.4|23735.4|23749.9|23737.9|23749.9|23737.9|23746.1|23734.1|11
1769528000000|2026-01-27 15:33:20|23751.1|23739.1|23746.1|23734.1|23751.1|23739.1|23746.1|23734.1|28
1769528010000|2026-01-27 15:33:30|23747.4|23735.4|23756.1|23744.1|23756.1|23744.1|23747.4|23735.4|5
1769528030000|2026-01-27 15:33:50|23753.6|23741.6|23752.4|23740.4|23754.9|23742.9|23752.4|23740.4|9
1769528040000|2026-01-27 15:34:00|23753.6|23741.6|23748.6|23736.6|23753.6|23741.6|23748.6|23736.6|5
1769528050000|2026-01-27 15:34:10|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|0
1769528060000|2026-01-27 15:34:20|23746.1|23734.1|23746.1|23734.1|23746.1|23734.1|23746.1|23734.1|4
1769528070000|2026-01-27 15:34:30|23748.6|23736.6|23746.1|23734.1|23748.6|23736.6|23746.1|23734.1|11
1769528080000|2026-01-27 15:34:40|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|17
1769528090000|2026-01-27 15:34:50|23748.6|23736.6|23751.1|23739.1|23751.1|23739.1|23748.6|23736.6|4
1769528100000|2026-01-27 15:35:00|23752.4|23740.4|23754.9|23742.9|23754.9|23742.9|23752.4|23740.4|5
1769528110000|2026-01-27 15:35:10|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|1
1769528120000|2026-01-27 15:35:20|23749.9|23737.9|23749.9|23737.9|23751.1|23739.1|23749.9|23737.9|3
1769528130000|2026-01-27 15:35:30|23752.4|23740.4|23752.4|23740.4|23754.9|23742.9|23752.4|23740.4|6
1769528140000|2026-01-27 15:35:40|23749.9|23737.9|23748.6|23736.6|23749.9|23737.9|23748.6|23736.6|1
1769528150000|2026-01-27 15:35:50|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|23749.9|23737.9|1
1769528160000|2026-01-27 15:36:00|23748.6|23736.6|23741.1|23729.1|23748.6|23736.6|23741.1|23729.1|24
1769528170000|2026-01-27 15:36:10|23738.6|23726.6|23739.9|23727.9|23741.1|23729.1|23732.4|23720.4|35
1769528190000|2026-01-27 15:36:30|||||||||2
1769528200000|2026-01-27 15:36:40|23736.1|23724.1|23734.9|23722.9|23736.1|23724.1|23734.9|23722.9|5
1769528210000|2026-01-27 15:36:50|23727.4|23715.4|23727.4|23715.4|23727.4|23715.4|23723.6|23711.6|13
1769528220000|2026-01-27 15:37:00|23728.6|23716.6|23734.9|23722.9|23734.9|23722.9|23727.4|23715.4|24
1769528230000|2026-01-27 15:37:10|23732.4|23720.4|23727.4|23715.4|23732.4|23720.4|23726.1|23714.1|7
1769528240000|2026-01-27 15:37:20|23729.9|23717.9|23722.4|23710.4|23729.9|23717.9|23722.4|23710.4|15
1769528250000|2026-01-27 15:37:30|23719.9|23707.9|23706.1|23694.1|23722.4|23710.4|23706.1|23694.1|18
1769528260000|2026-01-27 15:37:40|23698.6|23686.6|23691.2|23679.2|23701.1|23689.1|23691.2|23679.2|13
1769528270000|2026-01-27 15:37:50|23689.9|23677.9|23697.4|23685.4|23697.4|23685.4|23688.7|23676.7|6
1769528280000|2026-01-27 15:38:00|23699.9|23687.9|23697.4|23685.4|23699.9|23687.9|23696.2|23684.2|7
1769528290000|2026-01-27 15:38:10|23698.7|23686.7|23698.7|23686.7|23701.2|23689.2|23697.4|23685.4|4
1769528300000|2026-01-27 15:38:20|23701.2|23689.2|23702.4|23690.4|23702.4|23690.4|23701.2|23689.2|7
1769528310000|2026-01-27 15:38:30|23704.9|23692.9|23702.4|23690.4|23704.9|23692.9|23702.4|23690.4|7
1769528320000|2026-01-27 15:38:40|23703.7|23691.7|23708.7|23696.7|23708.7|23696.7|23702.4|23690.4|8
1769528330000|2026-01-27 15:38:50|23709.9|23697.9|23712.4|23700.4|23712.4|23700.4|23707.4|23695.4|8
1769528340000|2026-01-27 15:39:00|23713.7|23701.7|23716.2|23704.2|23716.2|23704.2|23712.4|23700.4|14
1769528350000|2026-01-27 15:39:10|23717.4|23705.4|23722.4|23710.4|23722.4|23710.4|23717.4|23705.4|3
1769528360000|2026-01-27 15:39:20|23719.9|23707.9|23722.4|23710.4|23722.4|23710.4|23719.9|23707.9|9
1769528370000|2026-01-27 15:39:30|23719.9|23707.9|23714.9|23702.9|23719.9|23707.9|23713.7|23701.7|9
1769528380000|2026-01-27 15:39:40|23712.4|23700.4|23702.4|23690.4|23712.4|23700.4|23702.4|23690.4|3
1769528390000|2026-01-27 15:39:50|23703.7|23691.7|23703.7|23691.7|23703.7|23691.7|23703.7|23691.7|2
1769528400000|2026-01-27 15:40:00|23702.4|23690.4|23696.2|23684.2|23702.4|23690.4|23696.2|23684.2|29
1769528410000|2026-01-27 15:40:10|23697.4|23685.4|23696.2|23684.2|23697.4|23685.4|23696.2|23684.2|50
1769528420000|2026-01-27 15:40:20|23694.9|23682.9|23694.9|23682.9|23696.2|23684.2|23694.9|23682.9|8
1769528430000|2026-01-27 15:40:30|23696.2|23684.2|23701.2|23689.2|23701.2|23689.2|23696.2|23684.2|2
1769528440000|2026-01-27 15:40:40|23702.4|23690.4|23706.2|23694.2|23706.2|23694.2|23702.4|23690.4|9
1769528450000|2026-01-27 15:40:50|23704.9|23692.9|23704.9|23692.9|23704.9|23692.9|23704.9|23692.9|5
1769528460000|2026-01-27 15:41:00|23706.2|23694.2|23707.4|23695.4|23707.4|23695.4|23706.2|23694.2|1
1769528470000|2026-01-27 15:41:10|23708.7|23696.7|23708.7|23696.7|23708.7|23696.7|23708.7|23696.7|0
1769528480000|2026-01-27 15:41:20|23709.9|23697.9|23711.2|23699.2|23711.2|23699.2|23709.9|23697.9|2
1769528490000|2026-01-27 15:41:30|23713.7|23701.7|23714.9|23702.9|23714.9|23702.9|23713.7|23701.7|4
1769528500000|2026-01-27 15:41:40|23713.7|23701.7|23711.2|23699.2|23716.2|23704.2|23709.9|23697.9|37
1769528510000|2026-01-27 15:41:50|23709.9|23697.9|23714.9|23702.9|23714.9|23702.9|23708.7|23696.7|3
1769528520000|2026-01-27 15:42:00|23715|23703|23717.5|23705.5|23717.5|23705.5|23713.7|23701.7|59
1769528540000|2026-01-27 15:42:20|23717.4|23705.4|23710|23698|23717.4|23705.4|23707.5|23695.5|14
1769528550000|2026-01-27 15:42:30|||||||||3
1769528560000|2026-01-27 15:42:40|23712.5|23700.5|23711.2|23699.2|23712.5|23700.5|23711.2|23699.2|1
1769528570000|2026-01-27 15:42:50|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|23712.5|23700.5|1
1769528580000|2026-01-27 15:43:00|23710|23698|23708.7|23696.7|23710|23698|23706.2|23694.2|13
1769528590000|2026-01-27 15:43:10|23707.5|23695.5|23706.2|23694.2|23707.5|23695.5|23706.2|23694.2|0
1769528600000|2026-01-27 15:43:20|23705|23693|23702.5|23690.5|23705|23693|23702.5|23690.5|1
1769528610000|2026-01-27 15:43:30|23701.2|23689.2|23700|23688|23701.2|23689.2|23700|23688|6
1769528620000|2026-01-27 15:43:40|||||||||4
1769528630000|2026-01-27 15:43:50|23697.5|23685.5|23695|23683|23697.5|23685.5|23692.5|23680.5|17
1769528640000|2026-01-27 15:44:00|23693.7|23681.7|23678.7|23666.7|23695|23683|23678.7|23666.7|37
1769528650000|2026-01-27 15:44:10|23677.5|23665.5|23671.3|23659.3|23677.5|23665.5|23671.3|23659.3|75
1769528660000|2026-01-27 15:44:20|23668.8|23656.8|23668.8|23656.8|23670|23658|23666.3|23654.3|10
1769528670000|2026-01-27 15:44:30|23667.5|23655.5|23670|23658|23670|23658|23667.5|23655.5|5
1769528680000|2026-01-27 15:44:40|23668.8|23656.8|23662.5|23650.5|23668.8|23656.8|23656.3|23644.3|17
1769528690000|2026-01-27 15:44:50|23663.8|23651.8|23667.5|23655.5|23667.5|23655.5|23657.5|23645.5|55
1769528700000|2026-01-27 15:45:00|23666.3|23654.3|23665|23653|23667.5|23655.5|23661.3|23649.3|16
1769528710000|2026-01-27 15:45:10|||||||||1
1769528720000|2026-01-27 15:45:20|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|3
1769528730000|2026-01-27 15:45:30|23665|23653|23657.6|23645.6|23665|23653|23657.6|23645.6|6
1769528740000|2026-01-27 15:45:40|23652.6|23640.6|23642.6|23630.6|23652.6|23640.6|23642.6|23630.6|23
1769528750000|2026-01-27 15:45:50|23645.1|23633.1|23633.9|23621.9|23645.1|23633.1|23633.9|23621.9|102
1769528760000|2026-01-27 15:46:00|23635.1|23623.1|23642.6|23630.6|23642.6|23630.6|23632.6|23620.6|24
1769528770000|2026-01-27 15:46:10|23641.3|23629.3|23650.1|23638.1|23651.3|23639.3|23641.3|23629.3|41
1769528780000|2026-01-27 15:46:20|23652.6|23640.6|23647.6|23635.6|23652.6|23640.6|23647.6|23635.6|6
1769528790000|2026-01-27 15:46:30|23646.3|23634.3|23643.8|23631.8|23646.3|23634.3|23643.8|23631.8|9
1769528800000|2026-01-27 15:46:40|23645.1|23633.1|23652.6|23640.6|23655.1|23643.1|23645.1|23633.1|8
1769528810000|2026-01-27 15:46:50|23651.3|23639.3|23663.8|23651.8|23663.8|23651.8|23650.1|23638.1|28
1769528820000|2026-01-27 15:47:00|23662.6|23650.6|23657.6|23645.6|23662.6|23650.6|23656.3|23644.3|11
1769528840000|2026-01-27 15:47:20|||||||||1
1769528850000|2026-01-27 15:47:30|23651.3|23639.3|23652.6|23640.6|23652.6|23640.6|23651.3|23639.3|15
1769528860000|2026-01-27 15:47:40|23656.3|23644.3|23660|23648|23660|23648|23656.3|23644.3|17
1769528870000|2026-01-27 15:47:50|23661.3|23649.3|23662.5|23650.5|23662.5|23650.5|23660|23648|16
1769528880000|2026-01-27 15:48:00|23663.8|23651.8|23662.5|23650.5|23665|23653|23662.5|23650.5|8
1769528890000|2026-01-27 15:48:10|23662.6|23650.6|23652.5|23640.5|23667.5|23655.5|23652.5|23640.5|17
1769528900000|2026-01-27 15:48:20|23655|23643|23657.5|23645.5|23657.5|23645.5|23655|23643|3
1769528910000|2026-01-27 15:48:30|23658.8|23646.8|23660|23648|23660|23648|23657.5|23645.5|1
1769528920000|2026-01-27 15:48:40|23661.3|23649.3|23665|23653|23665|23653|23661.3|23649.3|3
1769528930000|2026-01-27 15:48:50|23666.3|23654.3|23667.5|23655.5|23667.5|23655.5|23665|23653|2
1769528940000|2026-01-27 15:49:00|23666.3|23654.3|23665|23653|23666.3|23654.3|23665|23653|2
1769528950000|2026-01-27 15:49:10|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|23665|23653|0
1769528960000|2026-01-27 15:49:20|23663.8|23651.8|23665|23653|23666.3|23654.3|23663.8|23651.8|6
1769528970000|2026-01-27 15:49:30|23666.3|23654.3|23665|23653|23666.3|23654.3|23665|23653|0
1769528980000|2026-01-27 15:49:40|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|23666.3|23654.3|6
1769529000000|2026-01-27 15:50:00|23665|23653|23667.5|23655.5|23667.5|23655.5|23663.8|23651.8|7
1769529010000|2026-01-27 15:50:10|23668.8|23656.8|23672.5|23660.5|23672.5|23660.5|23668.8|23656.8|3
1769529020000|2026-01-27 15:50:20|23673.8|23661.8|23678.8|23666.8|23678.8|23666.8|23673.8|23661.8|10
1769529030000|2026-01-27 15:50:30|23677.5|23665.5|23675|23663|23677.5|23665.5|23672.5|23660.5|12
1769529040000|2026-01-27 15:50:40|23672.5|23660.5|23670|23658|23672.5|23660.5|23670|23658|6
1769529050000|2026-01-27 15:50:50|23668.8|23656.8|23667.5|23655.5|23668.8|23656.8|23667.5|23655.5|3
1769529060000|2026-01-27 15:51:00|23673.8|23661.8|23675|23663|23680|23668|23673.8|23661.8|14
1769529070000|2026-01-27 15:51:10|||||||||1
1769529080000|2026-01-27 15:51:20|23676.3|23664.3|23680|23668|23681.3|23669.3|23676.3|23664.3|4
1769529090000|2026-01-27 15:51:30|23676.3|23664.3|23685|23673|23686.3|23674.3|23676.3|23664.3|7
1769529100000|2026-01-27 15:51:40|23683.8|23671.8|23678.8|23666.8|23683.8|23671.8|23677.5|23665.5|3
1769529110000|2026-01-27 15:51:50|23677.5|23665.5|23680|23668|23680|23668|23677.5|23665.5|6
1769529120000|2026-01-27 15:52:00|23681.3|23669.3|23680|23668|23681.3|23669.3|23680|23668|5
1769529130000|2026-01-27 15:52:10|23681.3|23669.3|23675|23663|23681.3|23669.3|23675|23663|4
1769529140000|2026-01-27 15:52:20|23676.3|23664.3|23677.5|23665.5|23677.6|23665.6|23676.3|23664.3|2
1769529150000|2026-01-27 15:52:30|23678.8|23666.8|23675|23663|23678.8|23666.8|23673.8|23661.8|8
1769529160000|2026-01-27 15:52:40|23676.3|23664.3|23678.8|23666.8|23678.8|23666.8|23676.3|23664.3|2
1769529170000|2026-01-27 15:52:50|23677.5|23665.5|23682.5|23670.5|23683.8|23671.8|23677.5|23665.5|3
1769529180000|2026-01-27 15:53:00|23685|23673|23685|23673|23687.5|23675.5|23683.8|23671.8|3
1769529190000|2026-01-27 15:53:10|23687.5|23675.5|23687.5|23675.5|23688.8|23676.8|23685|23673|7
1769529200000|2026-01-27 15:53:20|23686.3|23674.3|23690|23678|23690|23678|23682.5|23670.5|14
1769529210000|2026-01-27 15:53:30|23692.5|23680.5|23692.5|23680.5|23692.5|23680.5|23692.5|23680.5|6
1769529220000|2026-01-27 15:53:40|23683.8|23671.8|23683.8|23671.8|23683.8|23671.8|23682.5|23670.5|15
1769529240000|2026-01-27 15:54:00|23682.5|23670.5|23687.5|23675.5|23687.5|23675.5|23682.5|23670.5|13
1769529250000|2026-01-27 15:54:10|23686.3|23674.3|23688.8|23676.8|23688.8|23676.8|23686.3|23674.3|6
1769529260000|2026-01-27 15:54:20|23690|23678|23690|23678|23690|23678|23690|23678|2
1769529270000|2026-01-27 15:54:30|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|3
1769529280000|2026-01-27 15:54:40|23682.5|23670.5|23682.5|23670.5|23682.5|23670.5|23682.5|23670.5|11
1769529290000|2026-01-27 15:54:50|23687.5|23675.5|23686.3|23674.3|23687.5|23675.5|23686.3|23674.3|13
1769529300000|2026-01-27 15:55:00|23687.5|23675.5|23682.5|23670.5|23690|23678|23682.5|23670.5|8
1769529320000|2026-01-27 15:55:20|23686.3|23674.3|23683.8|23671.8|23686.3|23674.3|23683.8|23671.8|5
1769529330000|2026-01-27 15:55:30|23682.5|23670.5|23682.6|23670.6|23682.6|23670.6|23681.3|23669.3|8
1769529350000|2026-01-27 15:55:50|23680.1|23668.1|23680.1|23668.1|23681.3|23669.3|23680.1|23668.1|4
1769529370000|2026-01-27 15:56:10|23681.3|23669.3|23683.8|23671.8|23683.8|23671.8|23681.3|23669.3|5
1769529380000|2026-01-27 15:56:20|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|23682.6|23670.6|3
1769529390000|2026-01-27 15:56:30|23685.1|23673.1|23685.1|23673.1|23685.1|23673.1|23685.1|23673.1|0
1769529400000|2026-01-27 15:56:40|23686.3|23674.3|23687.5|23675.5|23687.6|23675.6|23686.3|23674.3|0
1769529410000|2026-01-27 15:56:50|23682.6|23670.6|23685|23673|23685|23673|23682.5|23670.5|10
1769529420000|2026-01-27 15:57:00|23683.8|23671.8|23682.5|23670.5|23687.5|23675.5|23682.5|23670.5|7
1769529440000|2026-01-27 15:57:20|23681.3|23669.3|23682.5|23670.5|23682.5|23670.5|23681.3|23669.3|1
1769529450000|2026-01-27 15:57:30|23683.8|23671.8|23688.8|23676.8|23690|23678|23683.8|23671.8|13
1769529460000|2026-01-27 15:57:40|||||||||1
1769529470000|2026-01-27 15:57:50|23687.5|23675.5|23688.8|23676.8|23692.5|23680.5|23687.5|23675.5|24
1769529480000|2026-01-27 15:58:00|23683.8|23671.8|23682.5|23670.5|23683.8|23671.8|23682.5|23670.5|6
1769529490000|2026-01-27 15:58:10|23681.3|23669.3|23685|23673|23685|23673|23681.3|23669.3|4
1769529500000|2026-01-27 15:58:20|23686.3|23674.3|23686.3|23674.3|23686.3|23674.3|23686.3|23674.3|0
1769529510000|2026-01-27 15:58:30|23687.5|23675.5|23688.8|23676.8|23688.8|23676.8|23687.5|23675.5|9
1769529520000|2026-01-27 15:58:40|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|23687.5|23675.5|3
1769529530000|2026-01-27 15:58:50|23688.8|23676.8|23687.5|23675.5|23688.8|23676.8|23687.5|23675.5|2
1769529540000|2026-01-27 15:59:00|23688.8|23676.8|23695|23683|23695|23683|23688.8|23676.8|21
1769529550000|2026-01-27 15:59:10|23692.5|23680.5|23692.5|23680.5|23692.5|23680.5|23692.5|23680.5|5
1769529560000|2026-01-27 15:59:20|23690|23678|23691.3|23679.3|23691.3|23679.3|23690|23678|4
1769529570000|2026-01-27 15:59:30|23692.5|23680.5|23692.5|23680.5|23692.5|23680.5|23692.5|23680.5|7
1769529580000|2026-01-27 15:59:40|||||||||1
1769529590000|2026-01-27 15:59:50|23693.8|23681.8|23695|23683|23695|23683|23693.8|23681.8|1
1769529600000|2026-01-27 16:00:00|23696.3|23684.3|23698.8|23686.8|23700|23688|23696.3|23684.3|5
1769529610000|2026-01-27 16:00:10|23700|23688|23697.5|23685.5|23700|23688|23697.5|23685.5|4
1769529620000|2026-01-27 16:00:20|||||||||3
1769529630000|2026-01-27 16:00:30|23698.8|23686.8|23701.3|23689.3|23701.3|23689.3|23698.8|23686.8|2
1769529640000|2026-01-27 16:00:40|23700|23688|23705.1|23693.1|23705.1|23693.1|23700|23688|21
1769529650000|2026-01-27 16:00:50|23706.3|23694.3|23722.6|23710.6|23722.6|23710.6|23705.1|23693.1|45
1769529660000|2026-01-27 16:01:00|23720.1|23708.1|23725.1|23713.1|23725.1|23713.1|23720.1|23708.1|2
1769529670000|2026-01-27 16:01:10|23726.3|23714.3|23726.3|23714.3|23726.3|23714.3|23726.3|23714.3|0
1769529680000|2026-01-27 16:01:20|23725.1|23713.1|23723.8|23711.8|23726.3|23714.3|23722.6|23710.6|8
1769529690000|2026-01-27 16:01:30|23722.6|23710.6|23727.6|23715.6|23727.6|23715.6|23722.6|23710.6|4
1769529700000|2026-01-27 16:01:40|23726.3|23714.3|23721.3|23709.3|23726.3|23714.3|23721.3|23709.3|4
1769529710000|2026-01-27 16:01:50|23720.1|23708.1|23723.8|23711.8|23727.6|23715.6|23720.1|23708.1|10
1769529720000|2026-01-27 16:02:00|||||||||26
1769529730000|2026-01-27 16:02:10|23722.6|23710.6|23723.8|23711.8|23723.8|23711.8|23722.6|23710.6|8
1769529740000|2026-01-27 16:02:20|||||||||5
1769529750000|2026-01-27 16:02:30|23730.1|23718.1|23727.6|23715.6|23731.3|23719.3|23727.6|23715.6|13
1769529760000|2026-01-27 16:02:40|23728.8|23716.8|23725.1|23713.1|23728.8|23716.8|23725.1|23713.1|5
1769529770000|2026-01-27 16:02:50|23726.3|23714.3|23727.6|23715.6|23727.6|23715.6|23726.3|23714.3|3
1769529780000|2026-01-27 16:03:00|23728.8|23716.8|23726.3|23714.3|23728.8|23716.8|23726.3|23714.3|2
1769529790000|2026-01-27 16:03:10|23728.8|23716.8|23733.8|23721.8|23735.1|23723.1|23728.8|23716.8|8
1769529800000|2026-01-27 16:03:20|23735.1|23723.1|23738.8|23726.8|23738.8|23726.8|23735.1|23723.1|4
1769529810000|2026-01-27 16:03:30|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|23737.6|23725.6|2
1769529820000|2026-01-27 16:03:40|23740|23728|23740|23728|23740|23728|23740|23728|30
1769529830000|2026-01-27 16:03:50|23741.3|23729.3|23742.6|23730.6|23742.6|23730.6|23741.3|23729.3|4
1769529840000|2026-01-27 16:04:00|23747.6|23735.6|23742.6|23730.6|23747.6|23735.6|23740.1|23728.1|7
1769529850000|2026-01-27 16:04:10|23740.1|23728.1|23742.6|23730.6|23742.6|23730.6|23740.1|23728.1|2
1769529860000|2026-01-27 16:04:20|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|3
1769529870000|2026-01-27 16:04:30|23741.3|23729.3|23743.8|23731.8|23747.6|23735.6|23741.3|23729.3|9
1769529880000|2026-01-27 16:04:40|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|8
1769529890000|2026-01-27 16:04:50|23741.3|23729.3|23727.6|23715.6|23742.6|23730.6|23727.6|23715.6|29
1769529900000|2026-01-27 16:05:00|23726.3|23714.3|23728.8|23716.8|23728.8|23716.8|23726.3|23714.3|8
1769529910000|2026-01-27 16:05:10|23727.6|23715.6|23730.1|23718.1|23730.1|23718.1|23727.6|23715.6|1
1769529920000|2026-01-27 16:05:20|23728.8|23716.8|23728.8|23716.8|23730.1|23718.1|23727.6|23715.6|3
1769529930000|2026-01-27 16:05:30|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|4
1769529940000|2026-01-27 16:05:40|||||||||3
1769529950000|2026-01-27 16:05:50|23735.1|23723.1|23737.6|23725.6|23737.6|23725.6|23735.1|23723.1|10
1769529960000|2026-01-27 16:06:00|23740.1|23728.1|23742.6|23730.6|23742.6|23730.6|23740.1|23728.1|4
1769529970000|2026-01-27 16:06:10|23743.8|23731.8|23747.6|23735.6|23747.6|23735.6|23743.8|23731.8|2
1769529980000|2026-01-27 16:06:20|23746.3|23734.3|23747.6|23735.6|23747.6|23735.6|23746.3|23734.3|3
1769529990000|2026-01-27 16:06:30|23746.3|23734.3|23740.1|23728.1|23747.6|23735.6|23740.1|23728.1|7
1769530000000|2026-01-27 16:06:40|||||||||2
1769530010000|2026-01-27 16:06:50|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|5
1769530020000|2026-01-27 16:07:00|23740.1|23728.1|23732.6|23720.6|23740.1|23728.1|23732.6|23720.6|9
1769530040000|2026-01-27 16:07:20|||||||||3
1769530050000|2026-01-27 16:07:30|23735.1|23723.1|23733.8|23721.8|23735.1|23723.1|23733.8|23721.8|3
1769530060000|2026-01-27 16:07:40|23732.6|23720.6|23732.6|23720.6|23732.6|23720.6|23732.6|23720.6|0
1769530070000|2026-01-27 16:07:50|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|23730.1|23718.1|1
1769530080000|2026-01-27 16:08:00|23728.8|23716.8|23730.1|23718.1|23730.1|23718.1|23727.6|23715.6|3
1769530090000|2026-01-27 16:08:10|||||||||5
1769530100000|2026-01-27 16:08:20|23728.8|23716.8|23730.1|23718.1|23730.1|23718.1|23728.8|23716.8|2
1769530110000|2026-01-27 16:08:30|23728.8|23716.8|23732.6|23720.6|23733.8|23721.8|23727.6|23715.6|9
1769530120000|2026-01-27 16:08:40|23738.8|23726.8|23738.8|23726.8|23738.8|23726.8|23738.8|23726.8|4
1769530130000|2026-01-27 16:08:50|23737.6|23725.6|23737.6|23725.6|23737.6|23725.6|23737.6|23725.6|5
1769530140000|2026-01-27 16:09:00|23740.1|23728.1|23741.3|23729.3|23741.3|23729.3|23740.1|23728.1|3
1769530150000|2026-01-27 16:09:10|23741.4|23729.4|23741.3|23729.3|23742.6|23730.6|23741.3|23729.3|2
1769530160000|2026-01-27 16:09:20|23741.4|23729.4|23737.6|23725.6|23745.1|23733.1|23737.6|23725.6|15
1769530170000|2026-01-27 16:09:30|23738.8|23726.8|23740.1|23728.1|23740.1|23728.1|23738.8|23726.8|4
1769530180000|2026-01-27 16:09:40|23741.3|23729.3|23742.6|23730.6|23747.6|23735.6|23741.3|23729.3|6
1769530190000|2026-01-27 16:09:50|23743.9|23731.9|23743.9|23731.9|23743.9|23731.9|23743.9|23731.9|1
1769530200000|2026-01-27 16:10:00|23745.1|23733.1|23750.1|23738.1|23751.4|23739.4|23745.1|23733.1|15
1769530210000|2026-01-27 16:10:10|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|22
1769530220000|2026-01-27 16:10:20|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|5
1769530230000|2026-01-27 16:10:30|23755.1|23743.1|23755.1|23743.1|23756.4|23744.4|23755.1|23743.1|8
1769530240000|2026-01-27 16:10:40|23748.9|23736.9|23737.6|23725.6|23748.9|23736.9|23737.6|23725.6|17
1769530250000|2026-01-27 16:10:50|23735.1|23723.1|23735.1|23723.1|23735.1|23723.1|23735.1|23723.1|2
1769530260000|2026-01-27 16:11:00|23737.6|23725.6|23737.6|23725.6|23737.6|23725.6|23737.6|23725.6|3
1769530280000|2026-01-27 16:11:20|||||||||2
1769530290000|2026-01-27 16:11:30|||||||||1
1769530300000|2026-01-27 16:11:40|23738.9|23726.9|23740.1|23728.1|23740.1|23728.1|23738.9|23726.9|7
1769530310000|2026-01-27 16:11:50|23741.3|23729.3|23747.6|23735.6|23750.1|23738.1|23741.3|23729.3|19
1769530320000|2026-01-27 16:12:00|23753.8|23741.8|23755.1|23743.1|23755.1|23743.1|23753.8|23741.8|8
1769530330000|2026-01-27 16:12:10|23753.9|23741.9|23752.6|23740.6|23753.9|23741.9|23752.6|23740.6|6
1769530340000|2026-01-27 16:12:20|23753.8|23741.8|23755.1|23743.1|23755.1|23743.1|23752.6|23740.6|31
1769530350000|2026-01-27 16:12:30|23762.6|23750.6|23756.4|23744.4|23762.6|23750.6|23756.4|23744.4|17
1769530360000|2026-01-27 16:12:40|23755.1|23743.1|23758.9|23746.9|23758.9|23746.9|23755.1|23743.1|14
1769530370000|2026-01-27 16:12:50|23760.1|23748.1|23762.6|23750.6|23762.6|23750.6|23760.1|23748.1|1
1769530380000|2026-01-27 16:13:00|23767.6|23755.6|23765.1|23753.1|23770.1|23758.1|23765.1|23753.1|7
1769530390000|2026-01-27 16:13:10|23766.4|23754.4|23767.6|23755.6|23770.1|23758.1|23766.4|23754.4|4
1769530400000|2026-01-27 16:13:20|23762.6|23750.6|23765.1|23753.1|23766.4|23754.4|23758.9|23746.9|14
1769530410000|2026-01-27 16:13:30|23762.6|23750.6|23772.6|23760.6|23772.6|23760.6|23762.6|23750.6|11
1769530420000|2026-01-27 16:13:40|23771.4|23759.4|23760.1|23748.1|23772.6|23760.6|23760.1|23748.1|41
1769530430000|2026-01-27 16:13:50|23762.6|23750.6|23767.6|23755.6|23767.6|23755.6|23757.6|23745.6|43
1769530440000|2026-01-27 16:14:00|||||||||2
1769530460000|2026-01-27 16:14:20|23766.4|23754.4|23765.1|23753.1|23766.4|23754.4|23765.1|23753.1|2
1769530470000|2026-01-27 16:14:30|23763.9|23751.9|23757.6|23745.6|23763.9|23751.9|23757.6|23745.6|6
1769530480000|2026-01-27 16:14:40|23755.1|23743.1|23755.1|23743.1|23755.1|23743.1|23755.1|23743.1|2
1769530490000|2026-01-27 16:14:50|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|2
1769530500000|2026-01-27 16:15:00|23752.6|23740.6|23753.9|23741.9|23753.9|23741.9|23751.4|23739.4|2
1769530510000|2026-01-27 16:15:10|23752.6|23740.6|23752.6|23740.6|23752.6|23740.6|23752.6|23740.6|2
1769530520000|2026-01-27 16:15:20|23751.4|23739.4|23743.9|23731.9|23751.4|23739.4|23743.9|23731.9|3
1769530530000|2026-01-27 16:15:30|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|1
1769530540000|2026-01-27 16:15:40|23740.1|23728.1|23742.6|23730.6|23742.6|23730.6|23740.1|23728.1|9
1769530550000|2026-01-27 16:15:50|23743.9|23731.9|23745.1|23733.1|23745.1|23733.1|23743.9|23731.9|1
1769530560000|2026-01-27 16:16:00|23746.4|23734.4|23747.6|23735.6|23747.6|23735.6|23746.4|23734.4|1
1769530570000|2026-01-27 16:16:10|||||||||1
1769530580000|2026-01-27 16:16:20|23750.1|23738.1|23757.6|23745.6|23757.6|23745.6|23750.1|23738.1|5
1769530590000|2026-01-27 16:16:30|23756.4|23744.4|23756.4|23744.4|23756.4|23744.4|23753.9|23741.9|7
1769530600000|2026-01-27 16:16:40|23755.1|23743.1|23753.9|23741.9|23756.4|23744.4|23753.9|23741.9|2
1769530620000|2026-01-27 16:17:00|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|10
1769530630000|2026-01-27 16:17:10|23748.9|23736.9|23748.9|23736.9|23748.9|23736.9|23747.6|23735.6|2
1769530640000|2026-01-27 16:17:20|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|1
1769530650000|2026-01-27 16:17:30|23746.4|23734.4|23747.6|23735.6|23747.6|23735.6|23746.4|23734.4|2
1769530660000|2026-01-27 16:17:40|||||||||4
1769530670000|2026-01-27 16:17:50|||||||||21
1769530680000|2026-01-27 16:18:00|23746.3|23734.3|23743.8|23731.8|23746.3|23734.3|23741.3|23729.3|8
1769530690000|2026-01-27 16:18:10|23738.8|23726.8|23740.1|23728.1|23740.1|23728.1|23738.8|23726.8|4
1769530700000|2026-01-27 16:18:20|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|6
1769530710000|2026-01-27 16:18:30|23741.3|23729.3|23741.3|23729.3|23741.3|23729.3|23741.3|23729.3|0
1769530730000|2026-01-27 16:18:50|23738.8|23726.8|23737.6|23725.6|23738.8|23726.8|23737.6|23725.6|7
1769530740000|2026-01-27 16:19:00|23742.6|23730.6|23741.4|23729.4|23745.1|23733.1|23741.3|23729.3|8
1769530750000|2026-01-27 16:19:10|23745.1|23733.1|23747.6|23735.6|23748.8|23736.8|23745.1|23733.1|24
1769530760000|2026-01-27 16:19:20|23746.3|23734.3|23745.1|23733.1|23747.6|23735.6|23742.6|23730.6|12
1769530780000|2026-01-27 16:19:40|23742.6|23730.6|23743.8|23731.8|23743.8|23731.8|23742.6|23730.6|1
1769530790000|2026-01-27 16:19:50|23742.6|23730.6|23742.6|23730.6|23743.8|23731.8|23742.6|23730.6|4
1769530800000|2026-01-27 16:20:00|23741.3|23729.3|23740.1|23728.1|23741.3|23729.3|23740.1|23728.1|1
1769530810000|2026-01-27 16:20:10|23742.6|23730.6|23745.1|23733.1|23745.1|23733.1|23742.6|23730.6|14
1769530820000|2026-01-27 16:20:20|23747.6|23735.6|23748.8|23736.8|23748.8|23736.8|23747.6|23735.6|11
1769530830000|2026-01-27 16:20:30|23751.3|23739.3|23748.8|23736.8|23751.3|23739.3|23748.8|23736.8|3
1769530840000|2026-01-27 16:20:40|23747.6|23735.6|23745.1|23733.1|23747.6|23735.6|23745.1|23733.1|3
1769530850000|2026-01-27 16:20:50|23743.8|23731.8|23742.6|23730.6|23743.8|23731.8|23742.6|23730.6|3
1769530860000|2026-01-27 16:21:00|23743.8|23731.8|23737.6|23725.6|23743.8|23731.8|23737.6|23725.6|19
1769530870000|2026-01-27 16:21:10|23736.3|23724.3|23737.6|23725.6|23737.6|23725.6|23733.8|23721.8|21
1769530880000|2026-01-27 16:21:20|23736.3|23724.3|23736.3|23724.3|23736.3|23724.3|23735.1|23723.1|0
1769530890000|2026-01-27 16:21:30|23741.3|23729.3|23741.3|23729.3|23741.3|23729.3|23741.3|23729.3|3
1769530900000|2026-01-27 16:21:40|23740.1|23728.1|23741.3|23729.3|23741.3|23729.3|23740.1|23728.1|4
1769530910000|2026-01-27 16:21:50|23738.8|23726.8|23738.8|23726.8|23738.8|23726.8|23738.8|23726.8|3
1769530920000|2026-01-27 16:22:00|23735.1|23723.1|23733.8|23721.8|23735.1|23723.1|23733.8|23721.8|5
1769530930000|2026-01-27 16:22:10|23736.3|23724.3|23736.3|23724.3|23736.3|23724.3|23735.1|23723.1|6
1769530940000|2026-01-27 16:22:20|23737.6|23725.6|23737.6|23725.6|23738.8|23726.8|23737.6|23725.6|5
1769530950000|2026-01-27 16:22:30|23736.3|23724.3|23736.3|23724.3|23736.3|23724.3|23735.1|23723.1|2
1769530960000|2026-01-27 16:22:40|23740.1|23728.1|23741.3|23729.3|23741.3|23729.3|23740.1|23728.1|11
1769530970000|2026-01-27 16:22:50|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|23743.8|23731.8|8
1769530980000|2026-01-27 16:23:00|23743.9|23731.9|23740.1|23728.1|23743.9|23731.9|23740.1|23728.1|3
1769530990000|2026-01-27 16:23:10|23742.6|23730.6|23740.1|23728.1|23742.6|23730.6|23740.1|23728.1|5
1769531000000|2026-01-27 16:23:20|23741.3|23729.3|23740.1|23728.1|23741.3|23729.3|23740.1|23728.1|2
1769531010000|2026-01-27 16:23:30|23741.3|23729.3|23743.8|23731.8|23743.8|23731.8|23741.3|23729.3|5
1769531020000|2026-01-27 16:23:40|||||||||1
1769531030000|2026-01-27 16:23:50|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|2
1769531040000|2026-01-27 16:24:00|23746.3|23734.3|23745.1|23733.1|23746.3|23734.3|23745.1|23733.1|0
1769531050000|2026-01-27 16:24:10|23743.8|23731.8|23743.8|23731.8|23743.8|23731.8|23743.8|23731.8|0
1769531060000|2026-01-27 16:24:20|23745.1|23733.1|23738.8|23726.8|23745.1|23733.1|23738.8|23726.8|17
1769531070000|2026-01-27 16:24:30|23735.1|23723.1|23732.6|23720.6|23735.1|23723.1|23732.6|23720.6|3
1769531080000|2026-01-27 16:24:40|23736.3|23724.3|23737.6|23725.6|23738.8|23726.8|23735.1|23723.1|2
1769531090000|2026-01-27 16:24:50|23735.1|23723.1|23735.1|23723.1|23735.1|23723.1|23733.9|23721.9|6
1769531100000|2026-01-27 16:25:00|23733.9|23721.9|23730.1|23718.1|23733.9|23721.9|23727.6|23715.6|18
1769531110000|2026-01-27 16:25:10|23728.9|23716.9|23735.1|23723.1|23735.1|23723.1|23728.9|23716.9|1
1769531120000|2026-01-27 16:25:20|23733.8|23721.8|23732.6|23720.6|23733.8|23721.8|23732.6|23720.6|2
1769531130000|2026-01-27 16:25:30|23730.1|23718.1|23735.1|23723.1|23735.1|23723.1|23730.1|23718.1|6
1769531140000|2026-01-27 16:25:40|23731.4|23719.4|23730.1|23718.1|23731.4|23719.4|23730.1|23718.1|9
1769531150000|2026-01-27 16:25:50|23727.6|23715.6|23731.4|23719.4|23731.4|23719.4|23727.6|23715.6|9
1769531160000|2026-01-27 16:26:00|23733.9|23721.9|23732.6|23720.6|23733.9|23721.9|23732.6|23720.6|19
1769531170000|2026-01-27 16:26:10|23733.9|23721.9|23732.6|23720.6|23735.1|23723.1|23732.6|23720.6|3
1769531180000|2026-01-27 16:26:20|23731.4|23719.4|23731.4|23719.4|23731.4|23719.4|23731.4|23719.4|11
1769531190000|2026-01-27 16:26:30|23730.1|23718.1|23740.1|23728.1|23740.1|23728.1|23728.9|23716.9|29
1769531200000|2026-01-27 16:26:40|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|1
1769531210000|2026-01-27 16:26:50|23743.8|23731.8|23743.8|23731.8|23743.8|23731.8|23743.8|23731.8|0
1769531220000|2026-01-27 16:27:00|23746.3|23734.3|23747.6|23735.6|23747.6|23735.6|23746.3|23734.3|6
1769531230000|2026-01-27 16:27:10|23748.8|23736.8|23748.8|23736.8|23748.8|23736.8|23748.8|23736.8|0
1769531240000|2026-01-27 16:27:20|||||||||1
1769531250000|2026-01-27 16:27:30|23753.8|23741.8|23755.1|23743.1|23755.1|23743.1|23753.8|23741.8|5
1769531260000|2026-01-27 16:27:40|23752.6|23740.6|23753.8|23741.8|23753.8|23741.8|23752.6|23740.6|12
1769531270000|2026-01-27 16:27:50|23756.3|23744.3|23753.8|23741.8|23756.3|23744.3|23753.8|23741.8|10
1769531280000|2026-01-27 16:28:00|23755.1|23743.1|23750.1|23738.1|23757.6|23745.6|23750.1|23738.1|13
1769531300000|2026-01-27 16:28:20|23751.3|23739.3|23750.1|23738.1|23752.6|23740.6|23750.1|23738.1|0
1769531320000|2026-01-27 16:28:40|23751.3|23739.3|23751.3|23739.3|23751.3|23739.3|23751.3|23739.3|2
1769531330000|2026-01-27 16:28:50|23751.4|23739.4|23752.6|23740.6|23753.8|23741.8|23751.4|23739.4|6
1769531350000|2026-01-27 16:29:10|23751.3|23739.3|23751.3|23739.3|23751.3|23739.3|23751.3|23739.3|1
1769531360000|2026-01-27 16:29:20|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|3
1769531370000|2026-01-27 16:29:30|23748.8|23736.8|23760.1|23748.1|23760.1|23748.1|23748.8|23736.8|1
1769531380000|2026-01-27 16:29:40|23761.3|23749.3|23763.8|23751.8|23763.8|23751.8|23761.3|23749.3|13
1769531390000|2026-01-27 16:29:50|23766.3|23754.3|23767.6|23755.6|23767.6|23755.6|23766.3|23754.3|17
1769531400000|2026-01-27 16:30:00|23768.8|23756.8|23766.3|23754.3|23768.8|23756.8|23766.3|23754.3|3
1769531410000|2026-01-27 16:30:10|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|14
1769531430000|2026-01-27 16:30:30|23760.1|23748.1|23762.6|23750.6|23762.6|23750.6|23760.1|23748.1|5
1769531440000|2026-01-27 16:30:40|||||||||2
1769531450000|2026-01-27 16:30:50|23761.3|23749.3|23760.1|23748.1|23761.3|23749.3|23760.1|23748.1|1
1769531480000|2026-01-27 16:31:20|23755.1|23743.1|23752.6|23740.6|23755.1|23743.1|23750.1|23738.1|10
1769531490000|2026-01-27 16:31:30|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|23750.1|23738.1|1
1769531500000|2026-01-27 16:31:40|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|3
1769531510000|2026-01-27 16:31:50|23746.3|23734.3|23747.6|23735.6|23748.8|23736.8|23746.3|23734.3|3
1769531520000|2026-01-27 16:32:00|23746.3|23734.3|23745.1|23733.1|23746.3|23734.3|23745.1|23733.1|1
1769531530000|2026-01-27 16:32:10|23742.6|23730.6|23740.1|23728.1|23742.6|23730.6|23740.1|23728.1|4
1769531550000|2026-01-27 16:32:30|23736.4|23724.4|23740.1|23728.1|23740.1|23728.1|23736.4|23724.4|5
1769531560000|2026-01-27 16:32:40|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|3
1769531580000|2026-01-27 16:33:00|||||||||1
1769531590000|2026-01-27 16:33:10|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|23740.1|23728.1|1
1769531600000|2026-01-27 16:33:20|23738.9|23726.9|23742.6|23730.6|23742.6|23730.6|23735.1|23723.1|5
1769531610000|2026-01-27 16:33:30|23745.1|23733.1|23743.9|23731.9|23745.1|23733.1|23742.6|23730.6|2
1769531620000|2026-01-27 16:33:40|23745.1|23733.1|23747.6|23735.6|23747.6|23735.6|23745.1|23733.1|4
1769531640000|2026-01-27 16:34:00|23748.8|23736.8|23746.3|23734.3|23748.8|23736.8|23746.3|23734.3|2
1769531660000|2026-01-27 16:34:20|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|2
1769531670000|2026-01-27 16:34:30|23748.8|23736.8|23745.1|23733.1|23748.8|23736.8|23745.1|23733.1|4
1769531680000|2026-01-27 16:34:40|23743.9|23731.9|23743.8|23731.8|23743.9|23731.9|23742.6|23730.6|2
1769531690000|2026-01-27 16:34:50|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|1
1769531700000|2026-01-27 16:35:00|23737.6|23725.6|23730.1|23718.1|23737.6|23725.6|23728.9|23716.9|12
1769531710000|2026-01-27 16:35:10|23731.4|23719.4|23740.1|23728.1|23740.1|23728.1|23730.1|23718.1|22
1769531720000|2026-01-27 16:35:20|23742.6|23730.6|23740.1|23728.1|23742.6|23730.6|23740.1|23728.1|4
1769531730000|2026-01-27 16:35:30|23737.6|23725.6|23737.6|23725.6|23737.6|23725.6|23737.6|23725.6|1
1769531740000|2026-01-27 16:35:40|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|3
1769531760000|2026-01-27 16:36:00|23740.1|23728.1|23740.1|23728.1|23741.4|23729.4|23740.1|23728.1|2
1769531780000|2026-01-27 16:36:20|23738.9|23726.9|23735.1|23723.1|23738.9|23726.9|23735.1|23723.1|2
1769531790000|2026-01-27 16:36:30|||||||||1
1769531810000|2026-01-27 16:36:50|||||||||4
1769531820000|2026-01-27 16:37:00|||||||||1
1769531830000|2026-01-27 16:37:10|23743.9|23731.9|23743.9|23731.9|23743.9|23731.9|23742.6|23730.6|19
1769531840000|2026-01-27 16:37:20|23748.9|23736.9|23747.6|23735.6|23750.1|23738.1|23747.6|23735.6|10
1769531850000|2026-01-27 16:37:30|23746.4|23734.4|23747.6|23735.6|23747.6|23735.6|23746.4|23734.4|2
1769531860000|2026-01-27 16:37:40|23746.4|23734.4|23746.4|23734.4|23746.4|23734.4|23746.4|23734.4|0
1769531880000|2026-01-27 16:38:00|23747.6|23735.6|23748.9|23736.9|23748.9|23736.9|23747.6|23735.6|0
1769531890000|2026-01-27 16:38:10|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|23747.6|23735.6|0
1769531900000|2026-01-27 16:38:20|23746.4|23734.4|23746.4|23734.4|23746.4|23734.4|23746.4|23734.4|0
1769531910000|2026-01-27 16:38:30|23745.1|23733.1|23745.1|23733.1|23747.6|23735.6|23745.1|23733.1|25
1769531940000|2026-01-27 16:39:00|23743.9|23731.9|23750.1|23738.1|23750.1|23738.1|23742.6|23730.6|12
1769531950000|2026-01-27 16:39:10|23752.6|23740.6|23750.1|23738.1|23752.6|23740.6|23750.1|23738.1|0
1769531960000|2026-01-27 16:39:20|23752.6|23740.6|23751.4|23739.4|23752.6|23740.6|23751.4|23739.4|0
1769531970000|2026-01-27 16:39:30|23752.6|23740.6|23750.1|23738.1|23752.6|23740.6|23750.1|23738.1|0
1769531980000|2026-01-27 16:39:40|||||||||1
1769531990000|2026-01-27 16:39:50|||||||||1
1769532000000|2026-01-27 16:40:00|23751.4|23739.4|23751.4|23739.4|23751.4|23739.4|23750.1|23738.1|4
1769532010000|2026-01-27 16:40:10|23752.6|23740.6|23752.6|23740.6|23752.6|23740.6|23752.6|23740.6|4
1769532020000|2026-01-27 16:40:20|23751.4|23739.4|23747.6|23735.6|23751.4|23739.4|23747.6|23735.6|10
1769532030000|2026-01-27 16:40:30|23745.1|23733.1|23745.1|23733.1|23747.6|23735.6|23745.1|23733.1|5
1769532070000|2026-01-27 16:41:10|||||||||1
1769532080000|2026-01-27 16:41:20|23746.4|23734.4|23746.4|23734.4|23746.4|23734.4|23745.1|23733.1|1
1769532100000|2026-01-27 16:41:40|||||||||1
1769532110000|2026-01-27 16:41:50|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|5
1769532120000|2026-01-27 16:42:00|23746.4|23734.4|23750.1|23738.1|23750.1|23738.1|23746.4|23734.4|5
1769532130000|2026-01-27 16:42:10|23748.9|23736.9|23752.6|23740.6|23752.6|23740.6|23748.9|23736.9|2
1769532140000|2026-01-27 16:42:20|23755.1|23743.1|23753.9|23741.9|23755.1|23743.1|23753.9|23741.9|0
1769532160000|2026-01-27 16:42:40|23757.6|23745.6|23762.6|23750.6|23763.9|23751.9|23757.6|23745.6|15
1769532170000|2026-01-27 16:42:50|23761.4|23749.4|23761.4|23749.4|23762.6|23750.6|23761.4|23749.4|0
1769532180000|2026-01-27 16:43:00|23760.1|23748.1|23762.6|23750.6|23762.6|23750.6|23760.1|23748.1|1
1769532190000|2026-01-27 16:43:10|23761.4|23749.4|23760.1|23748.1|23761.4|23749.4|23760.1|23748.1|2
1769532200000|2026-01-27 16:43:20|23762.6|23750.6|23765.1|23753.1|23765.1|23753.1|23762.6|23750.6|2
1769532220000|2026-01-27 16:43:40|23766.4|23754.4|23767.6|23755.6|23767.6|23755.6|23766.4|23754.4|21
1769532230000|2026-01-27 16:43:50|23768.9|23756.9|23767.6|23755.6|23768.9|23756.9|23767.6|23755.6|0
1769532240000|2026-01-27 16:44:00|23768.9|23756.9|23770.1|23758.1|23770.1|23758.1|23768.9|23756.9|0
1769532250000|2026-01-27 16:44:10|23768.9|23756.9|23768.9|23756.9|23770.1|23758.1|23768.9|23756.9|0
1769532260000|2026-01-27 16:44:20|23770.1|23758.1|23776.4|23764.4|23776.4|23764.4|23770.1|23758.1|21
1769532270000|2026-01-27 16:44:30|23775.1|23763.1|23785.1|23773.1|23785.1|23773.1|23773.9|23761.9|47
1769532280000|2026-01-27 16:44:40|23783.9|23771.9|23782.6|23770.6|23785.1|23773.1|23782.6|23770.6|4
1769532290000|2026-01-27 16:44:50|23781.4|23769.4|23781.4|23769.4|23782.6|23770.6|23781.4|23769.4|5
1769532300000|2026-01-27 16:45:00|23782.6|23770.6|23783.9|23771.9|23783.9|23771.9|23782.6|23770.6|2
1769532310000|2026-01-27 16:45:10|23786.4|23774.4|23786.4|23774.4|23790.1|23778.1|23783.9|23771.9|10
1769532320000|2026-01-27 16:45:20|23785.1|23773.1|23782.6|23770.6|23785.1|23773.1|23782.6|23770.6|15
1769532330000|2026-01-27 16:45:30|23781.4|23769.4|23775.1|23763.1|23781.4|23769.4|23775.1|23763.1|6
1769532350000|2026-01-27 16:45:50|23772.6|23760.6|23772.6|23760.6|23775.1|23763.1|23772.6|23760.6|5
1769532360000|2026-01-27 16:46:00|23773.9|23761.9|23776.4|23764.4|23777.6|23765.6|23773.9|23761.9|3
1769532370000|2026-01-27 16:46:10|23777.6|23765.6|23777.6|23765.6|23777.6|23765.6|23777.6|23765.6|0
1769532380000|2026-01-27 16:46:20|23776.4|23764.4|23777.6|23765.6|23777.6|23765.6|23776.4|23764.4|1
1769532390000|2026-01-27 16:46:30|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|4
1769532400000|2026-01-27 16:46:40|23775.1|23763.1|23775.1|23763.1|23775.1|23763.1|23773.9|23761.9|8
1769532410000|2026-01-27 16:46:50|23776.4|23764.4|23777.6|23765.6|23778.9|23766.9|23776.4|23764.4|3
1769532420000|2026-01-27 16:47:00|23776.4|23764.4|23776.4|23764.4|23776.4|23764.4|23776.4|23764.4|1
1769532430000|2026-01-27 16:47:10|23777.6|23765.6|23780.1|23768.1|23780.1|23768.1|23776.4|23764.4|2
1769532450000|2026-01-27 16:47:30|23777.6|23765.6|23777.6|23765.6|23777.6|23765.6|23776.4|23764.4|6
1769532460000|2026-01-27 16:47:40|23782.6|23770.6|23783.9|23771.9|23783.9|23771.9|23782.6|23770.6|20
1769532470000|2026-01-27 16:47:50|23782.6|23770.6|23783.9|23771.9|23783.9|23771.9|23782.6|23770.6|6
1769532480000|2026-01-27 16:48:00|23782.6|23770.6|23785.1|23773.1|23786.4|23774.4|23782.6|23770.6|4
1769532490000|2026-01-27 16:48:10|23786.4|23774.4|23788.9|23776.9|23788.9|23776.9|23786.4|23774.4|3
1769532500000|2026-01-27 16:48:20|23787.6|23775.6|23788.9|23776.9|23788.9|23776.9|23787.6|23775.6|4
1769532510000|2026-01-27 16:48:30|23787.6|23775.6|23788.9|23776.9|23788.9|23776.9|23786.4|23774.4|6
1769532520000|2026-01-27 16:48:40|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|1
1769532530000|2026-01-27 16:48:50|23791.4|23779.4|23792.6|23780.6|23792.6|23780.6|23791.4|23779.4|4
1769532540000|2026-01-27 16:49:00|23795.1|23783.1|23802.6|23790.6|23802.6|23790.6|23795.1|23783.1|4
1769532550000|2026-01-27 16:49:10|23805.1|23793.1|23805.1|23793.1|23807.6|23795.6|23805.1|23793.1|26
1769532560000|2026-01-27 16:49:20|23806.4|23794.4|23806.4|23794.4|23807.6|23795.6|23805.1|23793.1|11
1769532570000|2026-01-27 16:49:30|23805.2|23793.2|23802.6|23790.6|23805.2|23793.2|23801.4|23789.4|12
1769532580000|2026-01-27 16:49:40|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|7
1769532590000|2026-01-27 16:49:50|23800.2|23788.2|23802.6|23790.6|23802.6|23790.6|23800.2|23788.2|12
1769532600000|2026-01-27 16:50:00|23801.4|23789.4|23802.6|23790.6|23802.6|23790.6|23801.4|23789.4|0
1769532610000|2026-01-27 16:50:10|23802.7|23790.7|23800.2|23788.2|23802.7|23790.7|23800.2|23788.2|4
1769532620000|2026-01-27 16:50:20|23800.1|23788.1|23796.4|23784.4|23800.1|23788.1|23796.4|23784.4|3
1769532630000|2026-01-27 16:50:30|23800.2|23788.2|23803.9|23791.9|23803.9|23791.9|23800.2|23788.2|12
1769532640000|2026-01-27 16:50:40|23802.7|23790.7|23801.4|23789.4|23802.7|23790.7|23801.4|23789.4|5
1769532650000|2026-01-27 16:50:50|23802.6|23790.6|23801.4|23789.4|23802.6|23790.6|23801.4|23789.4|1
1769532660000|2026-01-27 16:51:00|23802.6|23790.6|23801.4|23789.4|23802.6|23790.6|23801.4|23789.4|2
1769532670000|2026-01-27 16:51:10|23802.6|23790.6|23802.6|23790.6|23802.6|23790.6|23802.6|23790.6|2
1769532680000|2026-01-27 16:51:20|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|7
1769532690000|2026-01-27 16:51:30|23803.9|23791.9|23802.6|23790.6|23803.9|23791.9|23801.4|23789.4|2
1769532700000|2026-01-27 16:51:40|23800.2|23788.2|23800.1|23788.1|23800.2|23788.2|23798.9|23786.9|13
1769532710000|2026-01-27 16:51:50|23801.4|23789.4|23800.2|23788.2|23801.4|23789.4|23797.7|23785.7|33
1769532720000|2026-01-27 16:52:00|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|23802.7|23790.7|5
1769532730000|2026-01-27 16:52:10|23802.6|23790.6|23800.2|23788.2|23806.4|23794.4|23800.1|23788.1|19
1769532760000|2026-01-27 16:52:40|23798.9|23786.9|23800.2|23788.2|23802.7|23790.7|23798.9|23786.9|7
1769532770000|2026-01-27 16:52:50|23793.9|23781.9|23793.9|23781.9|23793.9|23781.9|23793.9|23781.9|8
1769532780000|2026-01-27 16:53:00|23795.2|23783.2|23795.2|23783.2|23796.4|23784.4|23795.2|23783.2|3
1769532790000|2026-01-27 16:53:10|23796.4|23784.4|23795.2|23783.2|23796.4|23784.4|23795.2|23783.2|0
1769532810000|2026-01-27 16:53:30|23793.9|23781.9|23797.7|23785.7|23800.2|23788.2|23793.9|23781.9|12
1769532830000|2026-01-27 16:53:50|23795.2|23783.2|23795.2|23783.2|23795.2|23783.2|23795.2|23783.2|5
1769532840000|2026-01-27 16:54:00|23793.9|23781.9|23793.9|23781.9|23793.9|23781.9|23793.9|23781.9|0
1769532850000|2026-01-27 16:54:10|23787.7|23775.7|23786.4|23774.4|23787.7|23775.7|23786.4|23774.4|10
1769532860000|2026-01-27 16:54:20|23785.2|23773.2|23781.4|23769.4|23785.2|23773.2|23781.4|23769.4|9
1769532870000|2026-01-27 16:54:30|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|2
1769532880000|2026-01-27 16:54:40|||||||||1
1769532890000|2026-01-27 16:54:50|23780.2|23768.2|23780.2|23768.2|23781.4|23769.4|23780.2|23768.2|1
1769532900000|2026-01-27 16:55:00|23781.4|23769.4|23780.2|23768.2|23782.7|23770.7|23778.9|23766.9|3
1769532910000|2026-01-27 16:55:10|23782.7|23770.7|23780.2|23768.2|23782.7|23770.7|23780.2|23768.2|0
1769532930000|2026-01-27 16:55:30|||||||||1
1769532940000|2026-01-27 16:55:40|23781.4|23769.4|23782.7|23770.7|23782.7|23770.7|23781.4|23769.4|2
1769532950000|2026-01-27 16:55:50|23781.4|23769.4|23782.7|23770.7|23782.7|23770.7|23781.4|23769.4|0
1769532970000|2026-01-27 16:56:10|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|1
1769532980000|2026-01-27 16:56:20|||||||||1
1769532990000|2026-01-27 16:56:30|23786.4|23774.4|23786.4|23774.4|23786.4|23774.4|23786.4|23774.4|0
1769533000000|2026-01-27 16:56:40|23790.2|23778.2|23790.2|23778.2|23792.7|23780.7|23787.7|23775.7|2
1769533010000|2026-01-27 16:56:50|23787.7|23775.7|23787.7|23775.7|23787.7|23775.7|23787.7|23775.7|0
1769533020000|2026-01-27 16:57:00|23785.2|23773.2|23782.7|23770.7|23785.2|23773.2|23782.7|23770.7|4
1769533030000|2026-01-27 16:57:10|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|1
1769533040000|2026-01-27 16:57:20|||||||||1
1769533050000|2026-01-27 16:57:30|||||||||3
1769533060000|2026-01-27 16:57:40|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|23780.2|23768.2|4
1769533070000|2026-01-27 16:57:50|23785.2|23773.2|23783.9|23771.9|23785.2|23773.2|23783.9|23771.9|1
1769533080000|2026-01-27 16:58:00|23781.4|23769.4|23782.7|23770.7|23782.7|23770.7|23781.4|23769.4|3
1769533090000|2026-01-27 16:58:10|||||||||1
1769533100000|2026-01-27 16:58:20|23783.9|23771.9|23783.9|23771.9|23783.9|23771.9|23783.9|23771.9|1
1769533110000|2026-01-27 16:58:30|||||||||1
1769533130000|2026-01-27 16:58:50|23786.4|23774.4|23785.2|23773.2|23786.4|23774.4|23785.2|23773.2|3
1769533140000|2026-01-27 16:59:00|23783.9|23771.9|23783.9|23771.9|23785.2|23773.2|23783.9|23771.9|0
1769533160000|2026-01-27 16:59:20|23777.7|23765.7|23778.9|23766.9|23778.9|23766.9|23777.7|23765.7|10
1769533170000|2026-01-27 16:59:30|23780.2|23768.2|23782.7|23770.7|23782.7|23770.7|23780.2|23768.2|1
1769533180000|2026-01-27 16:59:40|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|0
1769533190000|2026-01-27 16:59:50|23782.7|23770.7|23783.9|23771.9|23783.9|23771.9|23782.7|23770.7|2
1769533200000|2026-01-27 17:00:00|23782.7|23770.7|23777.7|23765.7|23782.7|23770.7|23776.4|23764.4|6
1769533210000|2026-01-27 17:00:10|23778.9|23766.9|23780.2|23768.2|23780.2|23768.2|23778.9|23766.9|2
1769533220000|2026-01-27 17:00:20|||||||||1
1769533230000|2026-01-27 17:00:30|23781.4|23769.4|23780.2|23768.2|23782.7|23770.7|23780.2|23768.2|3
1769533240000|2026-01-27 17:00:40|23777.7|23765.7|23778.9|23766.9|23778.9|23766.9|23777.7|23765.7|1
1769533250000|2026-01-27 17:00:50|23780.2|23768.2|23781.4|23769.4|23782.7|23770.7|23780.2|23768.2|2
1769533260000|2026-01-27 17:01:00|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|3
1769533270000|2026-01-27 17:01:10|23780.2|23768.2|23780.2|23768.2|23781.4|23769.4|23780.2|23768.2|3
1769533280000|2026-01-27 17:01:20|23781.4|23769.4|23791.4|23779.4|23791.4|23779.4|23781.4|23769.4|18
1769533290000|2026-01-27 17:01:30|23792.7|23780.7|23795.2|23783.2|23797.7|23785.7|23792.7|23780.7|3
1769533300000|2026-01-27 17:01:40|23796.4|23784.4|23797.7|23785.7|23797.7|23785.7|23796.4|23784.4|0
1769533310000|2026-01-27 17:01:50|23795.2|23783.2|23797.7|23785.7|23797.7|23785.7|23795.2|23783.2|7
1769533320000|2026-01-27 17:02:00|23798.9|23786.9|23795.2|23783.2|23798.9|23786.9|23795.2|23783.2|7
1769533340000|2026-01-27 17:02:20|23793.9|23781.9|23792.7|23780.7|23795.2|23783.2|23792.7|23780.7|3
1769533350000|2026-01-27 17:02:30|23791.4|23779.4|23792.7|23780.7|23792.7|23780.7|23791.4|23779.4|2
1769533370000|2026-01-27 17:02:50|23791.4|23779.4|23790.2|23778.2|23791.4|23779.4|23790.2|23778.2|6
1769533380000|2026-01-27 17:03:00|23791.4|23779.4|23792.7|23780.7|23792.7|23780.7|23791.4|23779.4|0
1769533410000|2026-01-27 17:03:30|23791.4|23779.4|23790.2|23778.2|23791.4|23779.4|23790.2|23778.2|4
1769533420000|2026-01-27 17:03:40|23791.4|23779.4|23790.2|23778.2|23791.4|23779.4|23790.2|23778.2|2
1769533440000|2026-01-27 17:04:00|23788.9|23776.9|23790.2|23778.2|23790.2|23778.2|23788.9|23776.9|3
1769533450000|2026-01-27 17:04:10|23791.4|23779.4|23792.7|23780.7|23793.9|23781.9|23791.4|23779.4|6
1769533470000|2026-01-27 17:04:30|23791.4|23779.4|23791.4|23779.4|23791.4|23779.4|23791.4|23779.4|15
1769533480000|2026-01-27 17:04:40|23787.7|23775.7|23787.7|23775.7|23788.9|23776.9|23785.2|23773.2|6
1769533490000|2026-01-27 17:04:50|23786.4|23774.4|23786.4|23774.4|23786.4|23774.4|23786.4|23774.4|0
1769533510000|2026-01-27 17:05:10|23783.9|23771.9|23781.4|23769.4|23783.9|23771.9|23781.4|23769.4|4
1769533520000|2026-01-27 17:05:20|23790.2|23778.2|23787.7|23775.7|23790.2|23778.2|23786.4|23774.4|8
1769533530000|2026-01-27 17:05:30|23785.2|23773.2|23782.7|23770.7|23785.2|23773.2|23782.7|23770.7|5
1769533540000|2026-01-27 17:05:40|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|1
1769533550000|2026-01-27 17:05:50|23783.9|23771.9|23785.2|23773.2|23785.2|23773.2|23783.9|23771.9|2
1769533560000|2026-01-27 17:06:00|23783.9|23771.9|23780.2|23768.2|23786.4|23774.4|23778.9|23766.9|3
1769533570000|2026-01-27 17:06:10|23778.9|23766.9|23775.2|23763.2|23781.4|23769.4|23775.2|23763.2|12
1769533580000|2026-01-27 17:06:20|23767.7|23755.7|23768.9|23756.9|23768.9|23756.9|23767.7|23755.7|15
1769533590000|2026-01-27 17:06:30|23767.7|23755.7|23762.7|23750.7|23767.7|23755.7|23762.7|23750.7|5
1769533600000|2026-01-27 17:06:40|23761.4|23749.4|23762.7|23750.7|23762.7|23750.7|23761.4|23749.4|2
1769533610000|2026-01-27 17:06:50|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|4
1769533620000|2026-01-27 17:07:00|23766.4|23754.4|23765.2|23753.2|23766.4|23754.4|23765.2|23753.2|2
1769533630000|2026-01-27 17:07:10|23767.7|23755.7|23765.2|23753.2|23767.7|23755.7|23765.2|23753.2|1
1769533640000|2026-01-27 17:07:20|23766.4|23754.4|23767.7|23755.7|23767.7|23755.7|23766.4|23754.4|1
1769533660000|2026-01-27 17:07:40|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|1
1769533670000|2026-01-27 17:07:50|23771.4|23759.4|23772.7|23760.7|23772.7|23760.7|23770.2|23758.2|7
1769533680000|2026-01-27 17:08:00|23773.9|23761.9|23767.7|23755.7|23773.9|23761.9|23767.7|23755.7|2
1769533700000|2026-01-27 17:08:20|23766.4|23754.4|23767.7|23755.7|23767.7|23755.7|23766.4|23754.4|1
1769533720000|2026-01-27 17:08:40|||||||||6
1769533730000|2026-01-27 17:08:50|23766.5|23754.5|23767.7|23755.7|23767.7|23755.7|23766.5|23754.5|1
1769533740000|2026-01-27 17:09:00|23768.9|23756.9|23767.7|23755.7|23772.7|23760.7|23767.7|23755.7|11
1769533750000|2026-01-27 17:09:10|23770.2|23758.2|23771.4|23759.4|23771.4|23759.4|23770.2|23758.2|1
1769533770000|2026-01-27 17:09:30|23772.7|23760.7|23775.2|23763.2|23775.2|23763.2|23772.7|23760.7|10
1769533780000|2026-01-27 17:09:40|23773.9|23761.9|23772.7|23760.7|23773.9|23761.9|23771.4|23759.4|10
1769533790000|2026-01-27 17:09:50|23773.9|23761.9|23770.2|23758.2|23773.9|23761.9|23770.2|23758.2|2
1769533800000|2026-01-27 17:10:00|23768.9|23756.9|23767.7|23755.7|23768.9|23756.9|23767.7|23755.7|5
1769533810000|2026-01-27 17:10:10|23768.9|23756.9|23767.7|23755.7|23768.9|23756.9|23767.7|23755.7|1
1769533820000|2026-01-27 17:10:20|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|23768.9|23756.9|0
1769533830000|2026-01-27 17:10:30|23772.7|23760.7|23775.2|23763.2|23775.2|23763.2|23770.2|23758.2|8
1769533840000|2026-01-27 17:10:40|23777.7|23765.7|23777.7|23765.7|23777.7|23765.7|23776.4|23764.4|4
1769533850000|2026-01-27 17:10:50|23775.2|23763.2|23777.7|23765.7|23777.7|23765.7|23775.2|23763.2|6
1769533860000|2026-01-27 17:11:00|23775.2|23763.2|23777.7|23765.7|23777.7|23765.7|23775.2|23763.2|1
1769533890000|2026-01-27 17:11:30|23776.4|23764.4|23776.4|23764.4|23776.4|23764.4|23776.4|23764.4|2
1769533910000|2026-01-27 17:11:50|23775.2|23763.2|23780.2|23768.2|23782.7|23770.7|23774|23762|12
1769533920000|2026-01-27 17:12:00|23781.4|23769.4|23780.2|23768.2|23782.7|23770.7|23780.2|23768.2|4
1769533940000|2026-01-27 17:12:20|||||||||1
1769533950000|2026-01-27 17:12:30|23777.7|23765.7|23780.2|23768.2|23780.2|23768.2|23776.5|23764.5|9
1769533960000|2026-01-27 17:12:40|23782.7|23770.7|23780.2|23768.2|23782.7|23770.7|23780.2|23768.2|8
1769534000000|2026-01-27 17:13:20|||||||||6
1769534010000|2026-01-27 17:13:30|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|2
1769534020000|2026-01-27 17:13:40|23780.2|23768.2|23777.7|23765.7|23780.2|23768.2|23777.7|23765.7|2
1769534030000|2026-01-27 17:13:50|23775.2|23763.2|23767.7|23755.7|23775.2|23763.2|23767.7|23755.7|22
1769534040000|2026-01-27 17:14:00|23768.9|23756.9|23762.7|23750.7|23768.9|23756.9|23759|23747|13
1769534050000|2026-01-27 17:14:10|23765.2|23753.2|23767.7|23755.7|23767.7|23755.7|23765.2|23753.2|1
1769534070000|2026-01-27 17:14:30|23766.5|23754.5|23767.7|23755.7|23767.7|23755.7|23766.5|23754.5|3
1769534080000|2026-01-27 17:14:40|23766.5|23754.5|23767.7|23755.7|23767.7|23755.7|23766.5|23754.5|0
1769534090000|2026-01-27 17:14:50|||||||||1
1769534100000|2026-01-27 17:15:00|23769|23757|23772.7|23760.7|23772.7|23760.7|23767.7|23755.7|4
1769534110000|2026-01-27 17:15:10|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|23771.4|23759.4|0
1769534120000|2026-01-27 17:15:20|23771.5|23759.5|23772.7|23760.7|23772.7|23760.7|23771.5|23759.5|2
1769534130000|2026-01-27 17:15:30|23771.5|23759.5|23771.4|23759.4|23771.5|23759.5|23771.4|23759.4|0
1769534140000|2026-01-27 17:15:40|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|0
1769534150000|2026-01-27 17:15:50|23770.2|23758.2|23767.7|23755.7|23770.2|23758.2|23767.7|23755.7|7
1769534160000|2026-01-27 17:16:00|23769|23757|23767.7|23755.7|23769|23757|23767.7|23755.7|0
1769534170000|2026-01-27 17:16:10|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|4
1769534180000|2026-01-27 17:16:20|23772.7|23760.7|23772.7|23760.7|23772.7|23760.7|23772.7|23760.7|2
1769534190000|2026-01-27 17:16:30|23769|23757|23764|23752|23769|23757|23764|23752|8
1769534210000|2026-01-27 17:16:50|23762.7|23750.7|23759|23747|23762.7|23750.7|23759|23747|3
1769534220000|2026-01-27 17:17:00|||||||||1
1769534230000|2026-01-27 17:17:10|23755.2|23743.2|23762.7|23750.7|23762.7|23750.7|23755.2|23743.2|4
1769534250000|2026-01-27 17:17:30|23760.2|23748.2|23762.7|23750.7|23762.7|23750.7|23759|23747|4
1769534280000|2026-01-27 17:18:00|23767.7|23755.7|23760.2|23748.2|23767.7|23755.7|23759|23747|3
1769534290000|2026-01-27 17:18:10|23759|23747|23762.7|23750.7|23765.2|23753.2|23759|23747|22
1769534300000|2026-01-27 17:18:20|23764|23752|23767.7|23755.7|23767.7|23755.7|23764|23752|6
1769534310000|2026-01-27 17:18:30|23765.2|23753.2|23765.2|23753.2|23765.2|23753.2|23765.2|23753.2|8
1769534350000|2026-01-27 17:19:10|23766.5|23754.5|23765.2|23753.2|23767.7|23755.7|23765.2|23753.2|3
1769534360000|2026-01-27 17:19:20|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|0
1769534380000|2026-01-27 17:19:40|23765.2|23753.2|23770.2|23758.2|23770.2|23758.2|23765.2|23753.2|3
1769534400000|2026-01-27 17:20:00|||||||||3
1769534410000|2026-01-27 17:20:10|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|0
1769534420000|2026-01-27 17:20:20|23770.2|23758.2|23769|23757|23770.2|23758.2|23769|23757|3
1769534430000|2026-01-27 17:20:30|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|0
1769534440000|2026-01-27 17:20:40|23765.2|23753.2|23765.2|23753.2|23765.2|23753.2|23765.2|23753.2|3
1769534460000|2026-01-27 17:21:00|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|0
1769534470000|2026-01-27 17:21:10|23769|23757|23767.7|23755.7|23769|23757|23767.7|23755.7|4
1769534480000|2026-01-27 17:21:20|23775.2|23763.2|23774|23762|23775.2|23763.2|23774|23762|1
1769534490000|2026-01-27 17:21:30|23775.2|23763.2|23772.7|23760.7|23776.5|23764.5|23772.7|23760.7|2
1769534500000|2026-01-27 17:21:40|||||||||1
1769534510000|2026-01-27 17:21:50|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|5
1769534530000|2026-01-27 17:22:10|||||||||3
1769534540000|2026-01-27 17:22:20|||||||||1
1769534560000|2026-01-27 17:22:40|23771.5|23759.5|23775.2|23763.2|23775.2|23763.2|23771.5|23759.5|6
1769534570000|2026-01-27 17:22:50|23774|23762|23771.5|23759.5|23774|23762|23771.5|23759.5|2
1769534580000|2026-01-27 17:23:00|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|2
1769534600000|2026-01-27 17:23:20|23769|23757|23769|23757|23769|23757|23767.7|23755.7|6
1769534610000|2026-01-27 17:23:30|23770.2|23758.2|23767.7|23755.7|23770.2|23758.2|23767.7|23755.7|4
1769534640000|2026-01-27 17:24:00|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|23765.2|23753.2|3
1769534650000|2026-01-27 17:24:10|23767.7|23755.7|23767.7|23755.7|23769|23757|23767.7|23755.7|3
1769534660000|2026-01-27 17:24:20|23769|23757|23767.7|23755.7|23769|23757|23765.2|23753.2|1
1769534670000|2026-01-27 17:24:30|23766.5|23754.5|23767.7|23755.7|23767.7|23755.7|23766.5|23754.5|0
1769534680000|2026-01-27 17:24:40|23766.5|23754.5|23765.2|23753.2|23767.7|23755.7|23765.2|23753.2|6
1769534690000|2026-01-27 17:24:50|||||||||1
1769534700000|2026-01-27 17:25:00|23759|23747|23760.2|23748.2|23760.2|23748.2|23759|23747|1
1769534710000|2026-01-27 17:25:10|23756.5|23744.5|23750.2|23738.2|23756.5|23744.5|23750.2|23738.2|9
1769534720000|2026-01-27 17:25:20|23749|23737|23752.7|23740.7|23752.7|23740.7|23747.7|23735.7|12
1769534730000|2026-01-27 17:25:30|||||||||1
1769534740000|2026-01-27 17:25:40|23755.2|23743.2|23756.5|23744.5|23756.5|23744.5|23755.2|23743.2|1
1769534750000|2026-01-27 17:25:50|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|0
1769534760000|2026-01-27 17:26:00|23757.7|23745.7|23760.2|23748.2|23760.2|23748.2|23757.7|23745.7|3
1769534770000|2026-01-27 17:26:10|23759|23747|23760.2|23748.2|23760.2|23748.2|23757.7|23745.7|0
1769534780000|2026-01-27 17:26:20|23759|23747|23757.7|23745.7|23759|23747|23757.7|23745.7|2
1769534790000|2026-01-27 17:26:30|||||||||2
1769534810000|2026-01-27 17:26:50|23759|23747|23757.7|23745.7|23759|23747|23757.7|23745.7|2
1769534820000|2026-01-27 17:27:00|23756.5|23744.5|23755.2|23743.2|23756.5|23744.5|23755.2|23743.2|2
1769534840000|2026-01-27 17:27:20|23754|23742|23756.5|23744.5|23756.5|23744.5|23752.7|23740.7|5
1769534850000|2026-01-27 17:27:30|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|0
1769534880000|2026-01-27 17:28:00|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|23756.5|23744.5|5
1769534890000|2026-01-27 17:28:10|23756.5|23744.5|23755.2|23743.2|23756.5|23744.5|23755.2|23743.2|0
1769534900000|2026-01-27 17:28:20|23756.5|23744.5|23755.2|23743.2|23756.5|23744.5|23755.2|23743.2|4
1769534920000|2026-01-27 17:28:40|23750.2|23738.2|23752.7|23740.7|23752.7|23740.7|23750.2|23738.2|4
1769534930000|2026-01-27 17:28:50|23750.2|23738.2|23752.7|23740.7|23752.7|23740.7|23750.2|23738.2|0
1769534940000|2026-01-27 17:29:00|23751.5|23739.5|23744|23732|23751.5|23739.5|23744|23732|12
1769534950000|2026-01-27 17:29:10|||||||||2
1769534960000|2026-01-27 17:29:20|23751.5|23739.5|23752.7|23740.7|23754|23742|23750.2|23738.2|22
1769534990000|2026-01-27 17:29:50|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|1
1769535000000|2026-01-27 17:30:00|23750.2|23738.2|23750.2|23738.2|23750.2|23738.2|23750.2|23738.2|1
1769535010000|2026-01-27 17:30:10|23751.5|23739.5|23752.7|23740.7|23752.7|23740.7|23751.5|23739.5|1
1769535020000|2026-01-27 17:30:20|23756.5|23744.5|23757.7|23745.7|23757.7|23745.7|23756.5|23744.5|1
1769535040000|2026-01-27 17:30:40|23750.2|23738.2|23750.2|23738.2|23750.2|23738.2|23750.2|23738.2|1
1769535050000|2026-01-27 17:30:50|23747.7|23735.7|23745.2|23733.2|23747.7|23735.7|23744|23732|5
1769535060000|2026-01-27 17:31:00|23742.7|23730.7|23742.7|23730.7|23747.7|23735.7|23742.7|23730.7|7
1769535070000|2026-01-27 17:31:10|23741.5|23729.5|23742.7|23730.7|23745.2|23733.2|23741.5|23729.5|6
1769535080000|2026-01-27 17:31:20|23744|23732|23745.2|23733.2|23745.2|23733.2|23744|23732|1
1769535100000|2026-01-27 17:31:40|23746.5|23734.5|23745.2|23733.2|23750.2|23738.2|23745.2|23733.2|12
1769535120000|2026-01-27 17:32:00|23745.3|23733.3|23745.2|23733.2|23745.3|23733.3|23745.2|23733.2|0
1769535130000|2026-01-27 17:32:10|23744|23732|23744|23732|23744|23732|23744|23732|1
1769535150000|2026-01-27 17:32:30|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|2
1769535160000|2026-01-27 17:32:40|||||||||1
1769535170000|2026-01-27 17:32:50|23744|23732|23744|23732|23744|23732|23744|23732|1
1769535180000|2026-01-27 17:33:00|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|2
1769535200000|2026-01-27 17:33:20|23746.5|23734.5|23745.3|23733.3|23746.5|23734.5|23745.3|23733.3|4
1769535210000|2026-01-27 17:33:30|23746.5|23734.5|23752.7|23740.7|23752.7|23740.7|23746.5|23734.5|5
1769535220000|2026-01-27 17:33:40|23746.5|23734.5|23746.5|23734.5|23746.5|23734.5|23746.5|23734.5|14
1769535240000|2026-01-27 17:34:00|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|23745.2|23733.2|2
1769535270000|2026-01-27 17:34:30|||||||||1
1769535280000|2026-01-27 17:34:40|23744|23732|23741.5|23729.5|23744|23732|23741.5|23729.5|2
1769535300000|2026-01-27 17:35:00|23739|23727|23742.8|23730.8|23742.8|23730.8|23739|23727|9
1769535310000|2026-01-27 17:35:10|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|23740.3|23728.3|1
1769535320000|2026-01-27 17:35:20|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|2
1769535330000|2026-01-27 17:35:30|23741.5|23729.5|23742.7|23730.7|23742.8|23730.8|23741.5|23729.5|3
1769535340000|2026-01-27 17:35:40|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|1
1769535350000|2026-01-27 17:35:50|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|1
1769535360000|2026-01-27 17:36:00|23736.5|23724.5|23740.3|23728.3|23740.3|23728.3|23735.3|23723.3|15
1769535370000|2026-01-27 17:36:10|23739|23727|23741.5|23729.5|23741.5|23729.5|23739|23727|3
1769535380000|2026-01-27 17:36:20|23747.8|23735.8|23750.2|23738.2|23750.2|23738.2|23747.8|23735.8|36
1769535400000|2026-01-27 17:36:40|23749|23737|23749|23737|23749|23737|23749|23737|1
1769535420000|2026-01-27 17:37:00|23747.8|23735.8|23750.2|23738.2|23750.2|23738.2|23747.8|23735.8|4
1769535460000|2026-01-27 17:37:40|||||||||1
1769535470000|2026-01-27 17:37:50|||||||||3
1769535480000|2026-01-27 17:38:00|||||||||1
1769535490000|2026-01-27 17:38:10|23752.7|23740.7|23749|23737|23755.2|23743.2|23749|23737|10
1769535500000|2026-01-27 17:38:20|||||||||1
1769535510000|2026-01-27 17:38:30|||||||||1
1769535540000|2026-01-27 17:39:00|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|5
1769535550000|2026-01-27 17:39:10|||||||||1
1769535560000|2026-01-27 17:39:20|23752.7|23740.7|23751.5|23739.5|23752.7|23740.7|23751.5|23739.5|1
1769535590000|2026-01-27 17:39:50|23754|23742|23760.2|23748.2|23760.2|23748.2|23754|23742|16
1769535620000|2026-01-27 17:40:20|23757.7|23745.7|23759|23747|23759|23747|23757.7|23745.7|2
1769535630000|2026-01-27 17:40:30|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|0
1769535640000|2026-01-27 17:40:40|23759|23747|23760.2|23748.2|23760.2|23748.2|23759|23747|2
1769535650000|2026-01-27 17:40:50|||||||||1
1769535660000|2026-01-27 17:41:00|23759|23747|23760.2|23748.2|23760.2|23748.2|23759|23747|1
1769535680000|2026-01-27 17:41:20|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|23757.7|23745.7|6
1769535700000|2026-01-27 17:41:40|23759|23747|23760.2|23748.2|23761.5|23749.5|23759|23747|4
1769535730000|2026-01-27 17:42:10|23759|23747|23766.5|23754.5|23769|23757|23757.7|23745.7|9
1769535740000|2026-01-27 17:42:20|23771.5|23759.5|23772.7|23760.7|23772.7|23760.7|23770.2|23758.2|26
1769535750000|2026-01-27 17:42:30|23774|23762|23771.5|23759.5|23774|23762|23771.5|23759.5|1
1769535760000|2026-01-27 17:42:40|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|1
1769535770000|2026-01-27 17:42:50|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|2
1769535780000|2026-01-27 17:43:00|23769|23757|23769|23757|23769|23757|23769|23757|1
1769535800000|2026-01-27 17:43:20|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|2
1769535810000|2026-01-27 17:43:30|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|23766.5|23754.5|0
1769535820000|2026-01-27 17:43:40|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|23767.7|23755.7|1
1769535830000|2026-01-27 17:43:50|23766.5|23754.5|23767.7|23755.7|23769|23757|23766.5|23754.5|2
1769535840000|2026-01-27 17:44:00|||||||||1
1769535860000|2026-01-27 17:44:20|23766.5|23754.5|23762.7|23750.7|23767.7|23755.7|23762.7|23750.7|8
1769535880000|2026-01-27 17:44:40|23764|23752|23764|23752|23764|23752|23764|23752|0
1769535890000|2026-01-27 17:44:50|23765.2|23753.2|23762.7|23750.7|23765.2|23753.2|23761.5|23749.5|5
1769535900000|2026-01-27 17:45:00|23761.5|23749.5|23761.5|23749.5|23761.5|23749.5|23761.5|23749.5|0
1769535910000|2026-01-27 17:45:10|23760.2|23748.2|23759|23747|23760.2|23748.2|23759|23747|2
1769535920000|2026-01-27 17:45:20|23760.2|23748.2|23760.2|23748.2|23760.2|23748.2|23760.2|23748.2|2
1769535930000|2026-01-27 17:45:30|23759|23747|23759|23747|23759|23747|23759|23747|0
1769535940000|2026-01-27 17:45:40|23757.7|23745.7|23751.5|23739.5|23757.7|23745.7|23751.5|23739.5|6
1769535950000|2026-01-27 17:45:50|||||||||1
1769535960000|2026-01-27 17:46:00|||||||||25
1769535980000|2026-01-27 17:46:20|23752.8|23740.8|23751.5|23739.5|23754|23742|23751.5|23739.5|6
1769535990000|2026-01-27 17:46:30|23754|23742|23759|23747|23759|23747|23754|23742|9
1769536000000|2026-01-27 17:46:40|23761.5|23749.5|23761.5|23749.5|23761.5|23749.5|23761.5|23749.5|1
1769536010000|2026-01-27 17:46:50|23760.3|23748.3|23757.8|23745.8|23760.3|23748.3|23757.8|23745.8|0
1769536020000|2026-01-27 17:47:00|23759|23747|23762.7|23750.7|23762.8|23750.8|23759|23747|14
1769536030000|2026-01-27 17:47:10|||||||||4
1769536040000|2026-01-27 17:47:20|23764|23752|23762.7|23750.7|23764|23752|23762.7|23750.7|9
1769536070000|2026-01-27 17:47:50|23760.2|23748.2|23760.2|23748.2|23760.2|23748.2|23760.2|23748.2|1
1769536080000|2026-01-27 17:48:00|||||||||1
1769536090000|2026-01-27 17:48:10|23761.5|23749.5|23765.2|23753.2|23767.7|23755.7|23761.5|23749.5|8
1769536130000|2026-01-27 17:48:50|23764|23752|23762.7|23750.7|23764|23752|23762.7|23750.7|3
1769536170000|2026-01-27 17:49:30|23764|23752|23762.8|23750.8|23764|23752|23762.8|23750.8|0
1769536180000|2026-01-27 17:49:40|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|23762.7|23750.7|0
1769536200000|2026-01-27 17:50:00|23761.5|23749.5|23757.8|23745.8|23761.5|23749.5|23756.5|23744.5|16
1769536210000|2026-01-27 17:50:10|||||||||1
1769536220000|2026-01-27 17:50:20|||||||||3
1769536230000|2026-01-27 17:50:30|||||||||4
1769536260000|2026-01-27 17:51:00|23759|23747|23757.8|23745.8|23759|23747|23757.8|23745.8|2
1769536280000|2026-01-27 17:51:20|23756.5|23744.5|23755.3|23743.3|23756.5|23744.5|23755.3|23743.3|2
1769536300000|2026-01-27 17:51:40|23754|23742|23757.8|23745.8|23757.8|23745.8|23754|23742|13
1769536310000|2026-01-27 17:51:50|23756.5|23744.5|23755.3|23743.3|23756.5|23744.5|23755.3|23743.3|1
1769536320000|2026-01-27 17:52:00|23754|23742|23754|23742|23754|23742|23754|23742|2
1769536340000|2026-01-27 17:52:20|23755.3|23743.3|23754|23742|23755.3|23743.3|23754|23742|6
1769536360000|2026-01-27 17:52:40|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|6
1769536380000|2026-01-27 17:53:00|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|23751.5|23739.5|1
1769536420000|2026-01-27 17:53:40|||||||||1
1769536450000|2026-01-27 17:54:10|23754|23742|23756.5|23744.5|23756.5|23744.5|23754|23742|7
1769536460000|2026-01-27 17:54:20|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|0
1769536480000|2026-01-27 17:54:40|23756.5|23744.5|23755.3|23743.3|23757.8|23745.8|23755.3|23743.3|2
1769536500000|2026-01-27 17:55:00|23751.5|23739.5|23755.3|23743.3|23755.3|23743.3|23751.5|23739.5|4
1769536510000|2026-01-27 17:55:10|23754|23742|23751.5|23739.5|23754|23742|23751.5|23739.5|1
1769536520000|2026-01-27 17:55:20|||||||||1
1769536540000|2026-01-27 17:55:40|23747.8|23735.8|23747.8|23735.8|23749|23737|23747.8|23735.8|2
1769536560000|2026-01-27 17:56:00|23749|23737|23752.8|23740.8|23752.8|23740.8|23749|23737|2
1769536570000|2026-01-27 17:56:10|23751.5|23739.5|23749|23737|23751.5|23739.5|23749|23737|3
1769536580000|2026-01-27 17:56:20|23747.8|23735.8|23749|23737|23750.3|23738.3|23747.8|23735.8|1
1769536590000|2026-01-27 17:56:30|23747.8|23735.8|23747.8|23735.8|23749|23737|23747.8|23735.8|5
1769536650000|2026-01-27 17:57:30|23749|23737|23749|23737|23749|23737|23749|23737|0
1769536670000|2026-01-27 17:57:50|23747.8|23735.8|23750.3|23738.3|23751.5|23739.5|23747.8|23735.8|10
1769536700000|2026-01-27 17:58:20|||||||||1
1769536710000|2026-01-27 17:58:30|23747.8|23735.8|23746.5|23734.5|23747.8|23735.8|23746.5|23734.5|2
1769536720000|2026-01-27 17:58:40|23747.8|23735.8|23747.8|23735.8|23747.8|23735.8|23747.8|23735.8|3
1769536730000|2026-01-27 17:58:50|||||||||1
1769536740000|2026-01-27 17:59:00|23746.5|23734.5|23740.3|23728.3|23746.5|23734.5|23740.3|23728.3|6
1769536750000|2026-01-27 17:59:10|23741.5|23729.5|23740.3|23728.3|23742.8|23730.8|23739|23727|8
1769536760000|2026-01-27 17:59:20|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|0
1769536780000|2026-01-27 17:59:40|23740.3|23728.3|23745.3|23733.3|23745.3|23733.3|23739|23727|9
1769536790000|2026-01-27 17:59:50|23742.8|23730.8|23740.3|23728.3|23744|23732|23740.3|23728.3|2
1769536800000|2026-01-27 18:00:00|23739|23727|23740.3|23728.3|23740.3|23728.3|23736.5|23724.5|10
1769536810000|2026-01-27 18:00:10|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|1
1769536820000|2026-01-27 18:00:20|23741.5|23729.5|23742.8|23730.8|23742.8|23730.8|23741.5|23729.5|17
1769536830000|2026-01-27 18:00:30|23740.3|23728.3|23735.3|23723.3|23740.3|23728.3|23732.8|23720.8|7
1769536840000|2026-01-27 18:00:40|23734|23722|23734|23722|23734|23722|23734|23722|0
1769536850000|2026-01-27 18:00:50|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|1
1769536860000|2026-01-27 18:01:00|23722.8|23710.8|23727.8|23715.8|23727.8|23715.8|23722.8|23710.8|21
1769536870000|2026-01-27 18:01:10|23726.5|23714.5|23725.3|23713.3|23726.5|23714.5|23725.3|23713.3|24
1769536880000|2026-01-27 18:01:20|23726.6|23714.6|23726.6|23714.6|23726.6|23714.6|23726.6|23714.6|2
1769536890000|2026-01-27 18:01:30|23726.5|23714.5|23726.6|23714.6|23726.6|23714.6|23726.5|23714.5|9
1769536900000|2026-01-27 18:01:40|23726.5|23714.5|23730.3|23718.3|23730.3|23718.3|23726.5|23714.5|4
1769536910000|2026-01-27 18:01:50|23732.8|23720.8|23731.5|23719.5|23732.8|23720.8|23731.5|23719.5|3
1769536920000|2026-01-27 18:02:00|23731.6|23719.6|23741.5|23729.5|23741.5|23729.5|23731.6|23719.6|7
1769536930000|2026-01-27 18:02:10|23740.3|23728.3|23739|23727|23740.3|23728.3|23739|23727|1
1769536940000|2026-01-27 18:02:20|23741.6|23729.6|23742.8|23730.8|23742.8|23730.8|23741.6|23729.6|0
1769536970000|2026-01-27 18:02:50|23749|23737|23745.3|23733.3|23750.3|23738.3|23744|23732|14
1769536980000|2026-01-27 18:03:00|23744|23732|23741.5|23729.5|23744|23732|23741.5|23729.5|10
1769537000000|2026-01-27 18:03:20|23737.8|23725.8|23735.3|23723.3|23737.8|23725.8|23735.3|23723.3|8
1769537010000|2026-01-27 18:03:30|23736.5|23724.5|23735.3|23723.3|23736.5|23724.5|23735.3|23723.3|3
1769537020000|2026-01-27 18:03:40|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|1
1769537040000|2026-01-27 18:04:00|23739|23727|23737.8|23725.8|23739|23727|23737.8|23725.8|1
1769537070000|2026-01-27 18:04:30|23742.8|23730.8|23740.3|23728.3|23742.8|23730.8|23740.3|23728.3|10
1769537080000|2026-01-27 18:04:40|23741.5|23729.5|23740.3|23728.3|23741.5|23729.5|23740.3|23728.3|1
1769537090000|2026-01-27 18:04:50|23739|23727|23739|23727|23739|23727|23739|23727|1
1769537100000|2026-01-27 18:05:00|23735.3|23723.3|23730.3|23718.3|23735.3|23723.3|23727.8|23715.8|8
1769537110000|2026-01-27 18:05:10|23731.5|23719.5|23731.5|23719.5|23731.5|23719.5|23731.5|23719.5|0
1769537120000|2026-01-27 18:05:20|23729|23717|23727.8|23715.8|23729|23717|23727.8|23715.8|3
1769537130000|2026-01-27 18:05:30|23729|23717|23729.1|23717.1|23729.1|23717.1|23729|23717|0
1769537140000|2026-01-27 18:05:40|23729|23717|23727.8|23715.8|23729.1|23717.1|23727.8|23715.8|2
1769537150000|2026-01-27 18:05:50|23712.8|23700.8|23717.8|23705.8|23717.8|23705.8|23711.6|23699.6|13
1769537160000|2026-01-27 18:06:00|23716.6|23704.6|23717.8|23705.8|23717.8|23705.8|23716.6|23704.6|1
1769537170000|2026-01-27 18:06:10|23719.1|23707.1|23720.3|23708.3|23720.3|23708.3|23719.1|23707.1|7
1769537180000|2026-01-27 18:06:20|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|23721.6|23709.6|4
1769537190000|2026-01-27 18:06:30|23719.1|23707.1|23715.3|23703.3|23719.1|23707.1|23715.3|23703.3|10
1769537200000|2026-01-27 18:06:40|||||||||3
1769537210000|2026-01-27 18:06:50|23717.8|23705.8|23716.6|23704.6|23717.8|23705.8|23716.6|23704.6|6
1769537220000|2026-01-27 18:07:00|23717.8|23705.8|23707.8|23695.8|23717.8|23705.8|23707.8|23695.8|12
1769537230000|2026-01-27 18:07:10|23704.1|23692.1|23702.8|23690.8|23704.1|23692.1|23697.8|23685.8|8
1769537240000|2026-01-27 18:07:20|23705.3|23693.3|23702.8|23690.8|23705.3|23693.3|23702.8|23690.8|6
1769537250000|2026-01-27 18:07:30|23701.6|23689.6|23705.3|23693.3|23706.6|23694.6|23701.6|23689.6|9
1769537270000|2026-01-27 18:07:50|||||||||3
1769537280000|2026-01-27 18:08:00|||||||||2
1769537290000|2026-01-27 18:08:10|23700.3|23688.3|23705.3|23693.3|23707.8|23695.8|23700.3|23688.3|9
1769537300000|2026-01-27 18:08:20|23706.5|23694.5|23717.8|23705.8|23717.8|23705.8|23706.5|23694.5|9
1769537310000|2026-01-27 18:08:30|23715.3|23703.3|23716.5|23704.5|23716.5|23704.5|23714.1|23702.1|12
1769537320000|2026-01-27 18:08:40|23717.8|23705.8|23720.3|23708.3|23720.3|23708.3|23717.8|23705.8|4
1769537330000|2026-01-27 18:08:50|23717.8|23705.8|23716.5|23704.5|23717.8|23705.8|23714.1|23702.1|6
1769537340000|2026-01-27 18:09:00|23715.3|23703.3|23720.3|23708.3|23720.3|23708.3|23715.3|23703.3|21
1769537360000|2026-01-27 18:09:20|23717.8|23705.8|23717.8|23705.8|23719.1|23707.1|23717.8|23705.8|4
1769537370000|2026-01-27 18:09:30|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|10
1769537380000|2026-01-27 18:09:40|23721.6|23709.6|23721.6|23709.6|23721.6|23709.6|23721.6|23709.6|0
1769537390000|2026-01-27 18:09:50|23721.5|23709.5|23717.8|23705.8|23721.6|23709.6|23717.8|23705.8|1
1769537410000|2026-01-27 18:10:10|23715.3|23703.3|23715.3|23703.3|23716.6|23704.6|23715.3|23703.3|12
1769537430000|2026-01-27 18:10:30|23710.3|23698.3|23710.3|23698.3|23710.3|23698.3|23710.3|23698.3|3
1769537440000|2026-01-27 18:10:40|23709.1|23697.1|23707.8|23695.8|23709.1|23697.1|23707.8|23695.8|2
1769537450000|2026-01-27 18:10:50|23715.3|23703.3|23714.1|23702.1|23715.3|23703.3|23712.8|23700.8|4
1769537460000|2026-01-27 18:11:00|23712.8|23700.8|23711.6|23699.6|23714.1|23702.1|23711.6|23699.6|1
1769537470000|2026-01-27 18:11:10|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|23714.1|23702.1|5
1769537480000|2026-01-27 18:11:20|23716.6|23704.6|23712.8|23700.8|23716.6|23704.6|23712.8|23700.8|2
1769537490000|2026-01-27 18:11:30|23715.3|23703.3|23716.6|23704.6|23716.6|23704.6|23715.3|23703.3|8
1769537500000|2026-01-27 18:11:40|23717.8|23705.8|23717.8|23705.8|23717.8|23705.8|23717.8|23705.8|1
1769537520000|2026-01-27 18:12:00|23716.6|23704.6|23717.8|23705.8|23717.8|23705.8|23715.3|23703.3|3
1769537530000|2026-01-27 18:12:10|23720.3|23708.3|23719.1|23707.1|23720.3|23708.3|23719.1|23707.1|3
1769537540000|2026-01-27 18:12:20|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|2
1769537550000|2026-01-27 18:12:30|23714.1|23702.1|23712.8|23700.8|23714.1|23702.1|23711.6|23699.6|14
1769537560000|2026-01-27 18:12:40|23714.1|23702.1|23719.1|23707.1|23719.1|23707.1|23714.1|23702.1|1
1769537580000|2026-01-27 18:13:00|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|0
1769537600000|2026-01-27 18:13:20|23722.8|23710.8|23717.8|23705.8|23722.8|23710.8|23717.8|23705.8|2
1769537610000|2026-01-27 18:13:30|23719.1|23707.1|23717.8|23705.8|23720.3|23708.3|23717.8|23705.8|1
1769537620000|2026-01-27 18:13:40|23719.1|23707.1|23720.3|23708.3|23720.3|23708.3|23719.1|23707.1|1
1769537630000|2026-01-27 18:13:50|||||||||1
1769537660000|2026-01-27 18:14:20|23722.8|23710.8|23714.1|23702.1|23722.8|23710.8|23712.8|23700.8|25
1769537670000|2026-01-27 18:14:30|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|1
1769537680000|2026-01-27 18:14:40|23716.6|23704.6|23716.6|23704.6|23716.6|23704.6|23716.6|23704.6|0
1769537690000|2026-01-27 18:14:50|23715.3|23703.3|23715.3|23703.3|23716.6|23704.6|23715.3|23703.3|2
1769537700000|2026-01-27 18:15:00|23714.1|23702.1|23712.8|23700.8|23714.1|23702.1|23712.8|23700.8|3
1769537710000|2026-01-27 18:15:10|23714.1|23702.1|23717.8|23705.8|23717.8|23705.8|23714.1|23702.1|1
1769537740000|2026-01-27 18:15:40|23716.6|23704.6|23716.6|23704.6|23716.6|23704.6|23716.6|23704.6|0
1769537750000|2026-01-27 18:15:50|23715.3|23703.3|23712.8|23700.8|23715.3|23703.3|23712.8|23700.8|2
1769537760000|2026-01-27 18:16:00|23714.1|23702.1|23712.8|23700.8|23714.1|23702.1|23712.8|23700.8|1
1769537770000|2026-01-27 18:16:10|23714.1|23702.1|23715.3|23703.3|23715.3|23703.3|23714.1|23702.1|1
1769537780000|2026-01-27 18:16:20|23717.8|23705.8|23717.8|23705.8|23717.8|23705.8|23717.8|23705.8|1
1769537800000|2026-01-27 18:16:40|23716.6|23704.6|23716.6|23704.6|23716.6|23704.6|23716.6|23704.6|1
1769537810000|2026-01-27 18:16:50|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|23715.3|23703.3|1
1769537820000|2026-01-27 18:17:00|23716.6|23704.6|23725.3|23713.3|23725.3|23713.3|23716.6|23704.6|9
1769537830000|2026-01-27 18:17:10|23726.6|23714.6|23727.8|23715.8|23727.8|23715.8|23726.6|23714.6|1
1769537840000|2026-01-27 18:17:20|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|0
1769537850000|2026-01-27 18:17:30|||||||||1
1769537880000|2026-01-27 18:18:00|23731.6|23719.6|23730.3|23718.3|23731.6|23719.6|23727.8|23715.8|1
1769537900000|2026-01-27 18:18:20|23732.8|23720.8|23734.1|23722.1|23736.6|23724.6|23732.8|23720.8|11
1769537910000|2026-01-27 18:18:30|23732.8|23720.8|23737.8|23725.8|23737.8|23725.8|23732.8|23720.8|1
1769537920000|2026-01-27 18:18:40|||||||||2
1769537930000|2026-01-27 18:18:50|23736.6|23724.6|23735.3|23723.3|23736.6|23724.6|23735.3|23723.3|4
1769537950000|2026-01-27 18:19:10|23737.8|23725.8|23735.3|23723.3|23737.8|23725.8|23735.3|23723.3|5
1769537960000|2026-01-27 18:19:20|23734.1|23722.1|23735.3|23723.3|23735.3|23723.3|23734.1|23722.1|0
1769537980000|2026-01-27 18:19:40|23730.3|23718.3|23729.1|23717.1|23732.8|23720.8|23727.8|23715.8|18
1769537990000|2026-01-27 18:19:50|23727.8|23715.8|23727.8|23715.8|23727.8|23715.8|23727.8|23715.8|1
1769538000000|2026-01-27 18:20:00|23725.3|23713.3|23724.1|23712.1|23725.3|23713.3|23724.1|23712.1|6
1769538010000|2026-01-27 18:20:10|||||||||1
1769538020000|2026-01-27 18:20:20|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|1
1769538030000|2026-01-27 18:20:30|23721.6|23709.6|23720.3|23708.3|23721.6|23709.6|23720.3|23708.3|1
1769538040000|2026-01-27 18:20:40|23721.6|23709.6|23721.6|23709.6|23721.6|23709.6|23721.6|23709.6|0
1769538050000|2026-01-27 18:20:50|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|23720.3|23708.3|1
1769538060000|2026-01-27 18:21:00|23717.8|23705.8|23720.3|23708.3|23720.3|23708.3|23717.8|23705.8|6
1769538070000|2026-01-27 18:21:10|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|23722.8|23710.8|1
1769538080000|2026-01-27 18:21:20|23724.1|23712.1|23726.6|23714.6|23727.8|23715.8|23724.1|23712.1|3
1769538090000|2026-01-27 18:21:30|23724.1|23712.1|23727.8|23715.8|23727.8|23715.8|23722.8|23710.8|3
1769538120000|2026-01-27 18:22:00|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|1
1769538140000|2026-01-27 18:22:20|23727.8|23715.8|23725.3|23713.3|23727.8|23715.8|23725.3|23713.3|3
1769538180000|2026-01-27 18:23:00|||||||||1
1769538190000|2026-01-27 18:23:10|23724.1|23712.1|23725.3|23713.3|23725.3|23713.3|23724.1|23712.1|0
1769538210000|2026-01-27 18:23:30|23727.8|23715.8|23729.1|23717.1|23729.1|23717.1|23727.8|23715.8|9
1769538230000|2026-01-27 18:23:50|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|2
1769538240000|2026-01-27 18:24:00|23731.6|23719.6|23732.8|23720.8|23732.8|23720.8|23731.6|23719.6|2
1769538250000|2026-01-27 18:24:10|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|0
1769538260000|2026-01-27 18:24:20|23732.8|23720.8|23730.3|23718.3|23732.8|23720.8|23729.1|23717.1|2
1769538270000|2026-01-27 18:24:30|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|0
1769538280000|2026-01-27 18:24:40|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|0
1769538290000|2026-01-27 18:24:50|23729.1|23717.1|23730.3|23718.3|23730.3|23718.3|23729.1|23717.1|1
1769538300000|2026-01-27 18:25:00|23729.1|23717.1|23727.8|23715.8|23730.3|23718.3|23727.8|23715.8|9
1769538320000|2026-01-27 18:25:20|23732.8|23720.8|23732.8|23720.8|23732.8|23720.8|23732.8|23720.8|3
1769538330000|2026-01-27 18:25:30|||||||||1
1769538350000|2026-01-27 18:25:50|23734.1|23722.1|23734.1|23722.1|23734.1|23722.1|23734.1|23722.1|0
1769538360000|2026-01-27 18:26:00|23730.4|23718.4|23732.8|23720.8|23732.8|23720.8|23730.4|23718.4|10
1769538380000|2026-01-27 18:26:20|23734.1|23722.1|23732.8|23720.8|23735.3|23723.3|23731.6|23719.6|4
1769538390000|2026-01-27 18:26:30|23734.1|23722.1|23734.1|23722.1|23734.1|23722.1|23734.1|23722.1|0
1769538400000|2026-01-27 18:26:40|23732.9|23720.9|23732.8|23720.8|23732.9|23720.9|23732.8|23720.8|0
1769538410000|2026-01-27 18:26:50|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|4
1769538420000|2026-01-27 18:27:00|23727.8|23715.8|23727.8|23715.8|23730.3|23718.3|23727.8|23715.8|4
1769538430000|2026-01-27 18:27:10|||||||||3
1769538450000|2026-01-27 18:27:30|23726.6|23714.6|23727.8|23715.8|23727.8|23715.8|23726.6|23714.6|1
1769538460000|2026-01-27 18:27:40|||||||||2
1769538470000|2026-01-27 18:27:50|23729.1|23717.1|23731.6|23719.6|23731.6|23719.6|23729.1|23717.1|5
1769538480000|2026-01-27 18:28:00|23732.8|23720.8|23732.8|23720.8|23732.8|23720.8|23732.8|23720.8|5
1769538490000|2026-01-27 18:28:10|23727.8|23715.8|23727.8|23715.8|23730.3|23718.3|23725.3|23713.3|15
1769538500000|2026-01-27 18:28:20|23729.1|23717.1|23730.3|23718.3|23730.3|23718.3|23727.8|23715.8|1
1769538510000|2026-01-27 18:28:30|23730.4|23718.4|23730.4|23718.4|23730.4|23718.4|23730.4|23718.4|0
1769538520000|2026-01-27 18:28:40|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|23730.3|23718.3|1
1769538540000|2026-01-27 18:29:00|23731.6|23719.6|23736.6|23724.6|23737.8|23725.8|23731.6|23719.6|23
1769538550000|2026-01-27 18:29:10|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|0
1769538560000|2026-01-27 18:29:20|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|23735.3|23723.3|0
1769538580000|2026-01-27 18:29:40|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|4
1769538590000|2026-01-27 18:29:50|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|5
1769538600000|2026-01-27 18:30:00|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|23735.3|23723.3|1
1769538610000|2026-01-27 18:30:10|||||||||3
1769538620000|2026-01-27 18:30:20|23737.8|23725.8|23736.6|23724.6|23737.8|23725.8|23736.6|23724.6|6
1769538630000|2026-01-27 18:30:30|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|23737.8|23725.8|1
1769538640000|2026-01-27 18:30:40|||||||||3
1769538650000|2026-01-27 18:30:50|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|23739.1|23727.1|1
1769538660000|2026-01-27 18:31:00|23741.6|23729.6|23744.1|23732.1|23745.3|23733.3|23741.6|23729.6|4
1769538670000|2026-01-27 18:31:10|23745.3|23733.3|23745.3|23733.3|23745.3|23733.3|23745.3|23733.3|2
1769538680000|2026-01-27 18:31:20|23744.1|23732.1|23745.3|23733.3|23745.3|23733.3|23744.1|23732.1|1
1769538690000|2026-01-27 18:31:30|23746.6|23734.6|23742.8|23730.8|23746.6|23734.6|23742.8|23730.8|5
1769538700000|2026-01-27 18:31:40|23745.3|23733.3|23742.8|23730.8|23745.3|23733.3|23742.8|23730.8|0
1769538710000|2026-01-27 18:31:50|23741.6|23729.6|23740.3|23728.3|23741.6|23729.6|23740.3|23728.3|0
1769538720000|2026-01-27 18:32:00|||||||||1
1769538730000|2026-01-27 18:32:10|23741.6|23729.6|23741.6|23729.6|23741.6|23729.6|23741.6|23729.6|1
1769538740000|2026-01-27 18:32:20|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|13
1769538750000|2026-01-27 18:32:30|23741.6|23729.6|23741.6|23729.6|23741.6|23729.6|23741.6|23729.6|0
1769538770000|2026-01-27 18:32:50|23742.8|23730.8|23749.1|23737.1|23749.1|23737.1|23742.8|23730.8|10
1769538780000|2026-01-27 18:33:00|23745.3|23733.3|23745.3|23733.3|23747.8|23735.8|23744.1|23732.1|15
1769538790000|2026-01-27 18:33:10|23744.1|23732.1|23745.3|23733.3|23745.3|23733.3|23744.1|23732.1|1
1769538800000|2026-01-27 18:33:20|23750.3|23738.3|23749.1|23737.1|23750.3|23738.3|23749.1|23737.1|3
1769538810000|2026-01-27 18:33:30|23750.3|23738.3|23750.3|23738.3|23750.3|23738.3|23750.3|23738.3|2
1769538820000|2026-01-27 18:33:40|23752.8|23740.8|23752.8|23740.8|23754.1|23742.1|23752.8|23740.8|4
1769538830000|2026-01-27 18:33:50|||||||||4
1769538850000|2026-01-27 18:34:10|23751.6|23739.6|23751.6|23739.6|23751.6|23739.6|23751.6|23739.6|0
1769538860000|2026-01-27 18:34:20|23755.3|23743.3|23760.3|23748.3|23760.3|23748.3|23755.3|23743.3|19
1769538870000|2026-01-27 18:34:30|23759.1|23747.1|23756.6|23744.6|23760.3|23748.3|23755.3|23743.3|3
1769538880000|2026-01-27 18:34:40|23755.3|23743.3|23755.3|23743.3|23755.3|23743.3|23752.8|23740.8|4
1769538890000|2026-01-27 18:34:50|||||||||1
1769538910000|2026-01-27 18:35:10|||||||||2
1769538920000|2026-01-27 18:35:20|23756.6|23744.6|23754.1|23742.1|23756.6|23744.6|23754.1|23742.1|1
1769538930000|2026-01-27 18:35:30|23755.3|23743.3|23755.3|23743.3|23755.3|23743.3|23755.3|23743.3|5
1769538940000|2026-01-27 18:35:40|23752.8|23740.8|23751.6|23739.6|23752.8|23740.8|23751.6|23739.6|2
1769538950000|2026-01-27 18:35:50|23752.8|23740.8|23754.1|23742.1|23755.3|23743.3|23752.8|23740.8|3
1769538960000|2026-01-27 18:36:00|23755.3|23743.3|23756.6|23744.6|23757.8|23745.8|23755.3|23743.3|3
1769538970000|2026-01-27 18:36:10|23755.3|23743.3|23751.6|23739.6|23755.3|23743.3|23751.6|23739.6|12
1769538980000|2026-01-27 18:36:20|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|5
1769538990000|2026-01-27 18:36:30|||||||||1
1769539000000|2026-01-27 18:36:40|||||||||2
1769539020000|2026-01-27 18:37:00|23754.1|23742.1|23755.3|23743.3|23755.3|23743.3|23754.1|23742.1|1
1769539030000|2026-01-27 18:37:10|||||||||5
1769539040000|2026-01-27 18:37:20|23754.1|23742.1|23756.6|23744.6|23756.6|23744.6|23754.1|23742.1|3
1769539050000|2026-01-27 18:37:30|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|10
1769539060000|2026-01-27 18:37:40|||||||||2
1769539070000|2026-01-27 18:37:50|23752.8|23740.8|23755.3|23743.3|23755.3|23743.3|23752.8|23740.8|13
1769539080000|2026-01-27 18:38:00|23756.6|23744.6|23756.6|23744.6|23756.6|23744.6|23756.6|23744.6|2
1769539100000|2026-01-27 18:38:20|23755.3|23743.3|23755.3|23743.3|23755.3|23743.3|23752.8|23740.8|7
1769539130000|2026-01-27 18:38:50|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|1
1769539150000|2026-01-27 18:39:10|23754.1|23742.1|23752.8|23740.8|23754.1|23742.1|23752.8|23740.8|2
1769539160000|2026-01-27 18:39:20|23754.1|23742.1|23751.6|23739.6|23754.1|23742.1|23751.6|23739.6|8
1769539170000|2026-01-27 18:39:30|23752.8|23740.8|23754.1|23742.1|23754.1|23742.1|23751.6|23739.6|5
1769539180000|2026-01-27 18:39:40|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|2
1769539190000|2026-01-27 18:39:50|23754.1|23742.1|23756.6|23744.6|23756.6|23744.6|23754.1|23742.1|3
1769539200000|2026-01-27 18:40:00|23755.3|23743.3|23755.3|23743.3|23756.6|23744.6|23755.3|23743.3|10
1769539220000|2026-01-27 18:40:20|23756.6|23744.6|23755.3|23743.3|23756.6|23744.6|23755.3|23743.3|2
1769539240000|2026-01-27 18:40:40|||||||||9
1769539250000|2026-01-27 18:40:50|23761.6|23749.6|23761.6|23749.6|23761.6|23749.6|23761.6|23749.6|5
1769539260000|2026-01-27 18:41:00|23759.1|23747.1|23757.8|23745.8|23759.1|23747.1|23757.8|23745.8|6
1769539270000|2026-01-27 18:41:10|||||||||4
1769539280000|2026-01-27 18:41:20|23759.1|23747.1|23760.3|23748.3|23760.3|23748.3|23759.1|23747.1|1
1769539290000|2026-01-27 18:41:30|||||||||1
1769539300000|2026-01-27 18:41:40|23759.1|23747.1|23759.1|23747.1|23759.1|23747.1|23759.1|23747.1|0
1769539310000|2026-01-27 18:41:50|23754.1|23742.1|23752.8|23740.8|23754.1|23742.1|23752.8|23740.8|3
1769539320000|2026-01-27 18:42:00|23756.6|23744.6|23755.3|23743.3|23756.6|23744.6|23755.3|23743.3|3
1769539330000|2026-01-27 18:42:10|||||||||5
1769539340000|2026-01-27 18:42:20|23756.6|23744.6|23759.1|23747.1|23760.3|23748.3|23755.3|23743.3|8
1769539360000|2026-01-27 18:42:40|23757.8|23745.8|23751.6|23739.6|23757.8|23745.8|23750.3|23738.3|6
1769539370000|2026-01-27 18:42:50|23749.1|23737.1|23747.9|23735.9|23749.1|23737.1|23746.6|23734.6|7
1769539390000|2026-01-27 18:43:10|||||||||1
1769539400000|2026-01-27 18:43:20|23749.1|23737.1|23750.4|23738.4|23750.4|23738.4|23749.1|23737.1|4
1769539410000|2026-01-27 18:43:30|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|2
1769539430000|2026-01-27 18:43:50|23745.4|23733.4|23746.6|23734.6|23746.6|23734.6|23745.4|23733.4|1
1769539440000|2026-01-27 18:44:00|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|1
1769539450000|2026-01-27 18:44:10|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|0
1769539460000|2026-01-27 18:44:20|23745.4|23733.4|23741.6|23729.6|23745.4|23733.4|23740.4|23728.4|10
1769539470000|2026-01-27 18:44:30|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|1
1769539480000|2026-01-27 18:44:40|||||||||1
1769539490000|2026-01-27 18:44:50|23745.4|23733.4|23746.6|23734.6|23746.6|23734.6|23745.4|23733.4|1
1769539500000|2026-01-27 18:45:00|23749.1|23737.1|23745.4|23733.4|23749.1|23737.1|23745.4|23733.4|8
1769539510000|2026-01-27 18:45:10|||||||||2
1769539520000|2026-01-27 18:45:20|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|0
1769539530000|2026-01-27 18:45:30|23742.9|23730.9|23744.1|23732.1|23744.1|23732.1|23742.9|23730.9|4
1769539550000|2026-01-27 18:45:50|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|1
1769539560000|2026-01-27 18:46:00|23744.1|23732.1|23745.4|23733.4|23745.4|23733.4|23744.1|23732.1|14
1769539580000|2026-01-27 18:46:20|23746.6|23734.6|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|5
1769539590000|2026-01-27 18:46:30|23746.6|23734.6|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|0
1769539610000|2026-01-27 18:46:50|23747.8|23735.8|23744.1|23732.1|23747.9|23735.9|23744.1|23732.1|7
1769539620000|2026-01-27 18:47:00|23741.6|23729.6|23744.1|23732.1|23744.1|23732.1|23741.6|23729.6|9
1769539630000|2026-01-27 18:47:10|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|1
1769539640000|2026-01-27 18:47:20|||||||||1
1769539650000|2026-01-27 18:47:30|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|1
1769539660000|2026-01-27 18:47:40|23746.6|23734.6|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|2
1769539670000|2026-01-27 18:47:50|23746.6|23734.6|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|4
1769539680000|2026-01-27 18:48:00|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|0
1769539690000|2026-01-27 18:48:10|23747.9|23735.9|23746.6|23734.6|23747.9|23735.9|23746.6|23734.6|2
1769539700000|2026-01-27 18:48:20|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|2
1769539710000|2026-01-27 18:48:30|23746.6|23734.6|23746.6|23734.6|23747.9|23735.9|23746.6|23734.6|2
1769539720000|2026-01-27 18:48:40|||||||||1
1769539730000|2026-01-27 18:48:50|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|2
1769539750000|2026-01-27 18:49:10|23744.1|23732.1|23747.9|23735.9|23747.9|23735.9|23744.1|23732.1|18
1769539760000|2026-01-27 18:49:20|23746.6|23734.6|23747.9|23735.9|23747.9|23735.9|23746.6|23734.6|4
1769539770000|2026-01-27 18:49:30|||||||||1
1769539780000|2026-01-27 18:49:40|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|23746.6|23734.6|6
1769539790000|2026-01-27 18:49:50|23747.9|23735.9|23744.1|23732.1|23747.9|23735.9|23744.1|23732.1|8
1769539800000|2026-01-27 18:50:00|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|1
1769539810000|2026-01-27 18:50:10|||||||||9
1769539820000|2026-01-27 18:50:20|23746.6|23734.6|23745.4|23733.4|23747.9|23735.9|23740.4|23728.4|9
1769539830000|2026-01-27 18:50:30|23744.1|23732.1|23742.9|23730.9|23744.1|23732.1|23742.9|23730.9|1
1769539840000|2026-01-27 18:50:40|||||||||2
1769539850000|2026-01-27 18:50:50|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|2
1769539860000|2026-01-27 18:51:00|||||||||1
1769539870000|2026-01-27 18:51:10|||||||||1
1769539880000|2026-01-27 18:51:20|23742.9|23730.9|23742.9|23730.9|23742.9|23730.9|23742.9|23730.9|3
1769539890000|2026-01-27 18:51:30|||||||||4
1769539900000|2026-01-27 18:51:40|23740.4|23728.4|23740.4|23728.4|23741.6|23729.6|23740.4|23728.4|9
1769539910000|2026-01-27 18:51:50|23742.9|23730.9|23742.9|23730.9|23742.9|23730.9|23742.9|23730.9|3
1769539930000|2026-01-27 18:52:10|23737.9|23725.9|23737.9|23725.9|23737.9|23725.9|23737.9|23725.9|3
1769539940000|2026-01-27 18:52:20|23739.1|23727.1|23737.9|23725.9|23739.1|23727.1|23737.9|23725.9|1
1769539950000|2026-01-27 18:52:30|23736.6|23724.6|23732.9|23720.9|23736.6|23724.6|23732.9|23720.9|1
1769539960000|2026-01-27 18:52:40|23734.1|23722.1|23732.9|23720.9|23734.1|23722.1|23732.9|23720.9|2
1769539970000|2026-01-27 18:52:50|23730.4|23718.4|23730.4|23718.4|23734.1|23722.1|23730.4|23718.4|6
1769539990000|2026-01-27 18:53:10|||||||||1
1769540000000|2026-01-27 18:53:20|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|23720.4|23708.4|11
1769540010000|2026-01-27 18:53:30|23727.9|23715.9|23727.9|23715.9|23727.9|23715.9|23725.4|23713.4|6
1769540030000|2026-01-27 18:53:50|23724.1|23712.1|23722.9|23710.9|23727.9|23715.9|23722.9|23710.9|14
1769540040000|2026-01-27 18:54:00|23724.1|23712.1|23719.1|23707.1|23725.4|23713.4|23717.9|23705.9|23
1769540050000|2026-01-27 18:54:10|23717.9|23705.9|23720.4|23708.4|23722.9|23710.9|23715.4|23703.4|13
1769540060000|2026-01-27 18:54:20|23721.6|23709.6|23722.9|23710.9|23722.9|23710.9|23721.6|23709.6|3
1769540070000|2026-01-27 18:54:30|23720.4|23708.4|23721.6|23709.6|23722.9|23710.9|23719.1|23707.1|9
1769540080000|2026-01-27 18:54:40|23722.9|23710.9|23722.9|23710.9|23722.9|23710.9|23722.9|23710.9|5
1769540090000|2026-01-27 18:54:50|23720.4|23708.4|23720.4|23708.4|23722.9|23710.9|23717.9|23705.9|17
1769540100000|2026-01-27 18:55:00|23721.6|23709.6|23717.9|23705.9|23721.6|23709.6|23717.9|23705.9|15
1769540110000|2026-01-27 18:55:10|23715.4|23703.4|23717.9|23705.9|23717.9|23705.9|23715.4|23703.4|5
1769540120000|2026-01-27 18:55:20|23719.1|23707.1|23720.4|23708.4|23720.4|23708.4|23717.9|23705.9|1
1769540130000|2026-01-27 18:55:30|23717.9|23705.9|23715.4|23703.4|23717.9|23705.9|23712.9|23700.9|19
1769540150000|2026-01-27 18:55:50|23716.6|23704.6|23717.9|23705.9|23717.9|23705.9|23716.6|23704.6|4
1769540160000|2026-01-27 18:56:00|23720.4|23708.4|23722.9|23710.9|23722.9|23710.9|23717.9|23705.9|8
1769540170000|2026-01-27 18:56:10|23721.6|23709.6|23722.9|23710.9|23722.9|23710.9|23721.6|23709.6|2
1769540180000|2026-01-27 18:56:20|23721.6|23709.6|23721.6|23709.6|23721.6|23709.6|23721.6|23709.6|0
1769540190000|2026-01-27 18:56:30|23722.9|23710.9|23722.9|23710.9|23722.9|23710.9|23721.6|23709.6|1
1769540200000|2026-01-27 18:56:40|23721.6|23709.6|23724.1|23712.1|23724.1|23712.1|23721.6|23709.6|1
1769540210000|2026-01-27 18:56:50|23722.9|23710.9|23717.9|23705.9|23722.9|23710.9|23716.6|23704.6|15
1769540220000|2026-01-27 18:57:00|23719.1|23707.1|23717.9|23705.9|23719.1|23707.1|23717.9|23705.9|1
1769540230000|2026-01-27 18:57:10|23719.1|23707.1|23720.4|23708.4|23720.4|23708.4|23719.1|23707.1|1
1769540240000|2026-01-27 18:57:20|23722.9|23710.9|23732.9|23720.9|23732.9|23720.9|23722.9|23710.9|5
1769540250000|2026-01-27 18:57:30|23736.6|23724.6|23734.1|23722.1|23736.6|23724.6|23734.1|23722.1|29
1769540260000|2026-01-27 18:57:40|23732.9|23720.9|23732.9|23720.9|23732.9|23720.9|23732.9|23720.9|10
1769540270000|2026-01-27 18:57:50|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|0
1769540280000|2026-01-27 18:58:00|23732.9|23720.9|23734.1|23722.1|23735.4|23723.4|23732.9|23720.9|36
1769540290000|2026-01-27 18:58:10|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|23735.4|23723.4|3
1769540300000|2026-01-27 18:58:20|23735.4|23723.4|23739.1|23727.1|23739.1|23727.1|23735.4|23723.4|6
1769540310000|2026-01-27 18:58:30|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|23736.6|23724.6|3
1769540320000|2026-01-27 18:58:40|23737.9|23725.9|23732.9|23720.9|23737.9|23725.9|23732.9|23720.9|7
1769540330000|2026-01-27 18:58:50|23731.6|23719.6|23732.9|23720.9|23732.9|23720.9|23731.6|23719.6|7
1769540340000|2026-01-27 18:59:00|23731.6|23719.6|23734.1|23722.1|23734.1|23722.1|23729.1|23717.1|24
1769540350000|2026-01-27 18:59:10|23731.6|23719.6|23724.1|23712.1|23731.6|23719.6|23722.9|23710.9|26
1769540360000|2026-01-27 18:59:20|23722.9|23710.9|23725.4|23713.4|23726.6|23714.6|23721.6|23709.6|48
1769540370000|2026-01-27 18:59:30|23726.6|23714.6|23749.1|23737.1|23749.1|23737.1|23726.6|23714.6|114
1769540380000|2026-01-27 18:59:40|23751.6|23739.6|23749.1|23737.1|23751.6|23739.6|23749.1|23737.1|101
1769540390000|2026-01-27 18:59:50|23750.4|23738.4|23749.1|23737.1|23751.6|23739.6|23749.1|23737.1|168
1769540400000|2026-01-27 19:00:00|23750.3|23738.3|23756.6|23744.6|23756.6|23744.6|23750.3|23738.3|27
1769540410000|2026-01-27 19:00:10|23754.1|23742.1|23749.1|23737.1|23754.1|23742.1|23749.1|23737.1|23
1769540420000|2026-01-27 19:00:20|23751.6|23739.6|23754.1|23742.1|23754.1|23742.1|23751.6|23739.6|10
1769540430000|2026-01-27 19:00:30|23752.9|23740.9|23751.6|23739.6|23752.9|23740.9|23751.6|23739.6|1
1769540440000|2026-01-27 19:00:40|||||||||24
1769540450000|2026-01-27 19:00:50|23752.9|23740.9|23752.9|23740.9|23754.1|23742.1|23751.6|23739.6|10
1769540460000|2026-01-27 19:01:00|23751.6|23739.6|23754.1|23742.1|23754.1|23742.1|23751.6|23739.6|28
1769540470000|2026-01-27 19:01:10|23752.9|23740.9|23751.6|23739.6|23752.9|23740.9|23751.6|23739.6|7
1769540480000|2026-01-27 19:01:20|23750.4|23738.4|23749.1|23737.1|23750.4|23738.4|23749.1|23737.1|4
1769540490000|2026-01-27 19:01:30|23751.6|23739.6|23749.1|23737.1|23751.6|23739.6|23749.1|23737.1|14
1769540500000|2026-01-27 19:01:40|23747.9|23735.9|23746.6|23734.6|23747.9|23735.9|23746.6|23734.6|1
1769540510000|2026-01-27 19:01:50|23745.4|23733.4|23742.9|23730.9|23745.4|23733.4|23742.9|23730.9|18
1769540520000|2026-01-27 19:02:00|||||||||1
1769540530000|2026-01-27 19:02:10|23744.1|23732.1|23742.9|23730.9|23744.1|23732.1|23741.6|23729.6|1
1769540540000|2026-01-27 19:02:20|23744.1|23732.1|23742.9|23730.9|23744.1|23732.1|23742.9|23730.9|2
1769540550000|2026-01-27 19:02:30|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|1
1769540560000|2026-01-27 19:02:40|23742.9|23730.9|23742.9|23730.9|23744.1|23732.1|23742.9|23730.9|2
1769540570000|2026-01-27 19:02:50|23744.1|23732.1|23742.9|23730.9|23745.4|23733.4|23742.9|23730.9|5
1769540580000|2026-01-27 19:03:00|23740.4|23728.4|23742.9|23730.9|23742.9|23730.9|23740.4|23728.4|3
1769540590000|2026-01-27 19:03:10|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|14
1769540600000|2026-01-27 19:03:20|23745.4|23733.4|23745.4|23733.4|23747.9|23735.9|23745.4|23733.4|4
1769540610000|2026-01-27 19:03:30|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|23744.1|23732.1|1
1769540620000|2026-01-27 19:03:40|23746.6|23734.6|23742.9|23730.9|23746.6|23734.6|23742.9|23730.9|15
1769540630000|2026-01-27 19:03:50|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23741.6|23729.6|17
1769540640000|2026-01-27 19:04:00|23741.6|23729.6|23746.6|23734.6|23747.9|23735.9|23741.6|23729.6|2
1769540650000|2026-01-27 19:04:10|23745.4|23733.4|23750.4|23738.4|23750.4|23738.4|23745.4|23733.4|4
1769540660000|2026-01-27 19:04:20|23749.1|23737.1|23749.1|23737.1|23750.4|23738.4|23749.1|23737.1|0
1769540670000|2026-01-27 19:04:30|23747.9|23735.9|23750.4|23738.4|23752.9|23740.9|23747.9|23735.9|10
1769540680000|2026-01-27 19:04:40|23752.9|23740.9|23751.6|23739.6|23752.9|23740.9|23751.6|23739.6|1
1769540690000|2026-01-27 19:04:50|23750.4|23738.4|23750.4|23738.4|23754.1|23742.1|23749.1|23737.1|8
1769610600000|2026-01-28 14:30:00|23678.4|23666.4|23695.8|23683.8|23712|23700|23678.2|23666.2|111
1769610610000|2026-01-28 14:30:10|23694.5|23682.5|23689.5|23677.5|23697|23685|23684.5|23672.5|56
1769610620000|2026-01-28 14:30:20|23688.3|23676.3|23682|23670|23697|23685|23682|23670|32
1769610630000|2026-01-28 14:30:30|23682.1|23670.1|23693.2|23681.2|23698.2|23686.2|23682.1|23670.1|12
1769610640000|2026-01-28 14:30:40|23694.5|23682.5|23684.5|23672.5|23694.5|23682.5|23682|23670|28
1769610650000|2026-01-28 14:30:50|23682|23670|23679.5|23667.5|23690.7|23678.7|23674.4|23662.4|56
1769610660000|2026-01-28 14:31:00|23684.5|23672.5|23689.4|23677.4|23689.4|23677.4|23681.9|23669.9|26
1769610670000|2026-01-28 14:31:10|23689.5|23677.5|23707|23695|23709.4|23697.4|23689.5|23677.5|28
1769610680000|2026-01-28 14:31:20|23708.2|23696.2|23724.4|23712.4|23724.4|23712.4|23704.5|23692.5|30
1769610690000|2026-01-28 14:31:30|23718.1|23706.1|23726.9|23714.9|23730.6|23718.6|23718.1|23706.1|19
1769610700000|2026-01-28 14:31:40|23729.4|23717.4|23724.4|23712.4|23729.4|23717.4|23719.4|23707.4|17
1769610710000|2026-01-28 14:31:50|23723.1|23711.1|23719.4|23707.4|23723.1|23711.1|23719.4|23707.4|11
1769610720000|2026-01-28 14:32:00|23720.7|23708.7|23734.4|23722.4|23735.6|23723.6|23720.7|23708.7|12
1769610730000|2026-01-28 14:32:10|23735.6|23723.6|23734.4|23722.4|23739.4|23727.4|23730.6|23718.6|47
1769610740000|2026-01-28 14:32:20|23735.7|23723.7|23730.7|23718.7|23736.9|23724.9|23729.4|23717.4|21
1769610750000|2026-01-28 14:32:30|23730.6|23718.6|23720.7|23708.7|23731.9|23719.9|23719.4|23707.4|15
1769610760000|2026-01-28 14:32:40|23726.9|23714.9|23719.4|23707.4|23729.4|23717.4|23719.4|23707.4|13
1769610770000|2026-01-28 14:32:50|23718.2|23706.2|23714.4|23702.4|23718.2|23706.2|23712|23700|9
1769610780000|2026-01-28 14:33:00|23718.1|23706.1|23721.9|23709.9|23723.2|23711.2|23718.1|23706.1|7
1769610790000|2026-01-28 14:33:10|23719.5|23707.5|23709.5|23697.5|23719.5|23707.5|23708.2|23696.2|17
1769610800000|2026-01-28 14:33:20|23707|23695|23702|23690|23707|23695|23699.5|23687.5|16
1769610810000|2026-01-28 14:33:30|23700.7|23688.7|23694.5|23682.5|23700.7|23688.7|23694.5|23682.5|14
1769610820000|2026-01-28 14:33:40|23692|23680|23694.5|23682.5|23694.5|23682.5|23688.2|23676.2|23
1769610830000|2026-01-28 14:33:50|23695.7|23683.7|23695.7|23683.7|23699.5|23687.5|23694.5|23682.5|10
1769610840000|2026-01-28 14:34:00|23697|23685|23694.5|23682.5|23698.2|23686.2|23694.5|23682.5|14
1769610850000|2026-01-28 14:34:10|23695.8|23683.8|23689.5|23677.5|23695.8|23683.8|23687|23675|12
1769610860000|2026-01-28 14:34:20|23692|23680|23688.2|23676.2|23699.5|23687.5|23688.2|23676.2|15
1769610870000|2026-01-28 14:34:30|23689.5|23677.5|23689.5|23677.5|23690.7|23678.7|23688.2|23676.2|1
1769610880000|2026-01-28 14:34:40|23693.2|23681.2|23697|23685|23699.5|23687.5|23693.2|23681.2|3
1769610890000|2026-01-28 14:34:50|23699.5|23687.5|23694.5|23682.5|23699.5|23687.5|23694.5|23682.5|2
1769610900000|2026-01-28 14:35:00|23695.7|23683.7|23694.5|23682.5|23702|23690|23694.5|23682.5|12
1769610910000|2026-01-28 14:35:10|23693.2|23681.2|23699.5|23687.5|23700.7|23688.7|23693.2|23681.2|16
1769610920000|2026-01-28 14:35:20|23700.7|23688.7|23699.5|23687.5|23700.7|23688.7|23699.5|23687.5|3
1769610930000|2026-01-28 14:35:30|||||||||1
1769610940000|2026-01-28 14:35:40|23698.3|23686.3|23707|23695|23709.5|23697.5|23698.2|23686.2|17
1769610950000|2026-01-28 14:35:50|23702|23690|23699.5|23687.5|23702|23690|23699.5|23687.5|7
1769610960000|2026-01-28 14:36:00|23695.7|23683.7|23695.7|23683.7|23695.7|23683.7|23694.5|23682.5|11
1769610970000|2026-01-28 14:36:10|23684.5|23672.5|23682|23670|23684.5|23672.5|23679.6|23667.6|95
1769610980000|2026-01-28 14:36:20|23685.8|23673.8|23687.1|23675.1|23687.1|23675.1|23685.8|23673.8|10
1769610990000|2026-01-28 14:36:30|23683.3|23671.3|23682|23670|23684.5|23672.5|23682|23670|8
1769611000000|2026-01-28 14:36:40|23680.8|23668.8|23687|23675|23687|23675|23680.8|23668.8|4
1769611010000|2026-01-28 14:36:50|23685.8|23673.8|23682|23670|23685.8|23673.8|23680.8|23668.8|6
1769611020000|2026-01-28 14:37:00|23682.1|23670.1|23684.5|23672.5|23687|23675|23682.1|23670.1|4
1769611030000|2026-01-28 14:37:10|23683.3|23671.3|23683.3|23671.3|23684.5|23672.5|23683.3|23671.3|3
1769611040000|2026-01-28 14:37:20|23684.5|23672.5|23682|23670|23684.5|23672.5|23682|23670|11
1769611050000|2026-01-28 14:37:30|23683.3|23671.3|23684.5|23672.5|23684.5|23672.5|23682|23670|2
1769611060000|2026-01-28 14:37:40|23682|23670|23673.3|23661.3|23682|23670|23670.8|23658.8|24
1769611070000|2026-01-28 14:37:50|23670.8|23658.8|23672|23660|23673.3|23661.3|23670.8|23658.8|10
1769611090000|2026-01-28 14:38:10|23670.8|23658.8|23669.5|23657.5|23674.5|23662.5|23669.5|23657.5|4
1769611100000|2026-01-28 14:38:20|23668.3|23656.3|23668.3|23656.3|23672|23660|23668.3|23656.3|10
1769611110000|2026-01-28 14:38:30|23669.5|23657.5|23664.6|23652.6|23669.6|23657.6|23664.6|23652.6|9
1769611120000|2026-01-28 14:38:40|23667.1|23655.1|23674.5|23662.5|23674.6|23662.6|23665.8|23653.8|20
1769611130000|2026-01-28 14:38:50|23673.3|23661.3|23672.1|23660.1|23673.3|23661.3|23672.1|23660.1|2
1769611140000|2026-01-28 14:39:00|23665.8|23653.8|23664.6|23652.6|23665.8|23653.8|23664.6|23652.6|6
1769611150000|2026-01-28 14:39:10|23662.1|23650.1|23662.1|23650.1|23664.6|23652.6|23662|23650|12
1769611160000|2026-01-28 14:39:20|23664.6|23652.6|23667|23655|23667|23655|23664.6|23652.6|8
1769611170000|2026-01-28 14:39:30|23665.8|23653.8|23664.5|23652.5|23665.8|23653.8|23663.3|23651.3|5
1769611180000|2026-01-28 14:39:40|23665.8|23653.8|23664.6|23652.6|23665.8|23653.8|23663.3|23651.3|18
1769611190000|2026-01-28 14:39:50|23663.3|23651.3|23674.6|23662.6|23678.3|23666.3|23663.3|23651.3|10
1769611200000|2026-01-28 14:40:00|23675.8|23663.8|23669.6|23657.6|23675.8|23663.8|23669.6|23657.6|18
1769611210000|2026-01-28 14:40:10|23669.5|23657.5|23667|23655|23669.6|23657.6|23667|23655|8
1769611220000|2026-01-28 14:40:20|23668.3|23656.3|23674.5|23662.5|23674.6|23662.6|23664.5|23652.5|14
1769611230000|2026-01-28 14:40:30|23673.3|23661.3|23674.5|23662.5|23674.6|23662.6|23672|23660|1
1769611240000|2026-01-28 14:40:40|23672|23660|23669.5|23657.5|23674.5|23662.5|23669.5|23657.5|11
1769611250000|2026-01-28 14:40:50|23670.8|23658.8|23677|23665|23677|23665|23670.8|23658.8|17
1769611260000|2026-01-28 14:41:00|23680.7|23668.7|23677|23665|23682|23670|23674.5|23662.5|24
1769611270000|2026-01-28 14:41:10|23674.5|23662.5|23677|23665|23677|23665|23674.5|23662.5|5
1769611280000|2026-01-28 14:41:20|||||||||2
1769611290000|2026-01-28 14:41:30|23678.3|23666.3|23684.5|23672.5|23689.5|23677.5|23675.8|23663.8|19
1769611300000|2026-01-28 14:41:40|23687|23675|23687|23675|23687|23675|23685.8|23673.8|3
1769611310000|2026-01-28 14:41:50|23688.3|23676.3|23695.8|23683.8|23695.8|23683.8|23687|23675|11
1769611320000|2026-01-28 14:42:00|23697|23685|23692|23680|23697|23685|23690.8|23678.8|11
1769611330000|2026-01-28 14:42:10|23694.5|23682.5|23697|23685|23697|23685|23694.5|23682.5|14
1769611340000|2026-01-28 14:42:20|23698.2|23686.2|23703.3|23691.3|23703.3|23691.3|23698.2|23686.2|3
1769611350000|2026-01-28 14:42:30|23703.2|23691.2|23729.5|23717.5|23729.5|23717.5|23703.2|23691.2|38
1769611360000|2026-01-28 14:42:40|23730.8|23718.8|23733.2|23721.2|23733.2|23721.2|23727|23715|23
1769611370000|2026-01-28 14:42:50|23733.3|23721.3|23729.5|23717.5|23735.8|23723.8|23729.5|23717.5|18
1769611380000|2026-01-28 14:43:00|23732|23720|23732|23720|23734.5|23722.5|23729.5|23717.5|14
1769611390000|2026-01-28 14:43:10|23734.5|23722.5|23734.5|23722.5|23739.5|23727.5|23729.5|23717.5|17
1769611400000|2026-01-28 14:43:20|23735.7|23723.7|23737|23725|23738.2|23726.2|23735.7|23723.7|3
1769611410000|2026-01-28 14:43:30|23735.7|23723.7|23732|23720|23735.7|23723.7|23732|23720|7
1769611420000|2026-01-28 14:43:40|23730.7|23718.7|23735.7|23723.7|23735.7|23723.7|23729.5|23717.5|14
1769611430000|2026-01-28 14:43:50|23734.5|23722.5|23734.5|23722.5|23735.7|23723.7|23734.5|23722.5|5
1769611440000|2026-01-28 14:44:00|23733.2|23721.2|23734.5|23722.5|23734.5|23722.5|23733.2|23721.2|13
1769611450000|2026-01-28 14:44:10|23735.7|23723.7|23740.7|23728.7|23740.7|23728.7|23734.5|23722.5|6
1769611460000|2026-01-28 14:44:20|23737|23725|23730.7|23718.7|23738.2|23726.2|23730.7|23718.7|37
1769611470000|2026-01-28 14:44:30|23734.5|23722.5|23737|23725|23738.2|23726.2|23733.2|23721.2|13
1769611480000|2026-01-28 14:44:40|23736.9|23724.9|23734.5|23722.5|23736.9|23724.9|23733.2|23721.2|10
1769611490000|2026-01-28 14:44:50|23739.5|23727.5|23734.5|23722.5|23739.5|23727.5|23734.5|23722.5|6
1769611500000|2026-01-28 14:45:00|23737|23725|23733.2|23721.2|23738.2|23726.2|23733.2|23721.2|10
1769611510000|2026-01-28 14:45:10|23732|23720|23717|23705|23732|23720|23717|23705|15
1769611520000|2026-01-28 14:45:20|23710.8|23698.8|23705.7|23693.7|23710.8|23698.8|23703.2|23691.2|81
1769611530000|2026-01-28 14:45:30|23704.5|23692.5|23702|23690|23704.5|23692.5|23702|23690|0
1769611540000|2026-01-28 14:45:40|23704.5|23692.5|23702|23690|23704.5|23692.5|23702|23690|9
1769611550000|2026-01-28 14:45:50|23700.8|23688.8|23704.5|23692.5|23704.5|23692.5|23700.7|23688.7|25
1769611560000|2026-01-28 14:46:00|23707|23695|23703.2|23691.2|23713.2|23701.2|23703.2|23691.2|48
1769611570000|2026-01-28 14:46:10|23702|23690|23699.5|23687.5|23702|23690|23694.5|23682.5|20
1769611580000|2026-01-28 14:46:20|23702|23690|23694.5|23682.5|23702|23690|23694.5|23682.5|4
1769611590000|2026-01-28 14:46:30|23693.2|23681.2|23687|23675|23693.2|23681.2|23687|23675|9
1769611600000|2026-01-28 14:46:40|23692|23680|23699.5|23687.5|23699.5|23687.5|23692|23680|6
1769611610000|2026-01-28 14:46:50|23697|23685|23702|23690|23702|23690|23695.8|23683.8|4
1769611620000|2026-01-28 14:47:00|23703.3|23691.3|23703.3|23691.3|23703.3|23691.3|23702|23690|0
1769611630000|2026-01-28 14:47:10|23707|23695|23712|23700|23712|23700|23707|23695|5
1769611640000|2026-01-28 14:47:20|23713.2|23701.2|23714.5|23702.5|23715.8|23703.8|23713.2|23701.2|3
1769611650000|2026-01-28 14:47:30|23713.3|23701.3|23707|23695|23713.3|23701.3|23707|23695|3
1769611660000|2026-01-28 14:47:40|23710.7|23698.7|23712|23700|23712|23700|23710.7|23698.7|1
1769611670000|2026-01-28 14:47:50|23715.7|23703.7|23717|23705|23717|23705|23715.7|23703.7|1
1769611680000|2026-01-28 14:48:00|23712|23700|23714.5|23702.5|23714.5|23702.5|23712|23700|1
1769611690000|2026-01-28 14:48:10|23717|23705|23709.5|23697.5|23717|23705|23707|23695|5
1769611700000|2026-01-28 14:48:20|23707|23695|23707|23695|23707|23695|23707|23695|5
1769611710000|2026-01-28 14:48:30|||||||||6
1769611720000|2026-01-28 14:48:40|23712|23700|23713.2|23701.2|23713.2|23701.2|23712|23700|3
1769611730000|2026-01-28 14:48:50|23717|23705|23722|23710|23724.5|23712.5|23715.7|23703.7|10
1769611740000|2026-01-28 14:49:00|23720.7|23708.7|23719.5|23707.5|23724.5|23712.5|23718.2|23706.2|5
1769611750000|2026-01-28 14:49:10|23723.2|23711.2|23724.5|23712.5|23728.2|23716.2|23723.2|23711.2|4
1769611760000|2026-01-28 14:49:20|23728.2|23716.2|23722|23710|23730.7|23718.7|23722|23710|6
1769611770000|2026-01-28 14:49:30|23719.5|23707.5|23725.7|23713.7|23727|23715|23719.5|23707.5|12
1769611780000|2026-01-28 14:49:40|23727|23715|23725.7|23713.7|23727|23715|23724.5|23712.5|0
1769611790000|2026-01-28 14:49:50|23724.5|23712.5|23723.2|23711.2|23724.5|23712.5|23723.2|23711.2|0
1769611800000|2026-01-28 14:50:00|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|3
1769611820000|2026-01-28 14:50:20|||||||||1
1769611830000|2026-01-28 14:50:30|23718.2|23706.2|23709.5|23697.5|23718.2|23706.2|23708.2|23696.2|5
1769611850000|2026-01-28 14:50:50|23708.2|23696.2|23709.5|23697.5|23709.5|23697.5|23708.2|23696.2|2
1769611860000|2026-01-28 14:51:00|23708.2|23696.2|23709.5|23697.5|23709.5|23697.5|23708.2|23696.2|5
1769611870000|2026-01-28 14:51:10|23713.2|23701.2|23714.5|23702.5|23718.2|23706.2|23712|23700|5
1769611880000|2026-01-28 14:51:20|23715.7|23703.7|23714.5|23702.5|23715.7|23703.7|23714.5|23702.5|0
1769611890000|2026-01-28 14:51:30|23712|23700|23702|23690|23712|23700|23702|23690|4
1769611900000|2026-01-28 14:51:40|||||||||2
1769611910000|2026-01-28 14:51:50|23704.5|23692.5|23703.2|23691.2|23704.5|23692.5|23703.2|23691.2|1
1769611920000|2026-01-28 14:52:00|23704.5|23692.5|23700.7|23688.7|23704.5|23692.5|23699.5|23687.5|3
1769611930000|2026-01-28 14:52:10|23702|23690|23702|23690|23702|23690|23702|23690|1
1769611940000|2026-01-28 14:52:20|||||||||15
1769611950000|2026-01-28 14:52:30|23700.7|23688.7|23699.5|23687.5|23702|23690|23699.5|23687.5|6
1769611960000|2026-01-28 14:52:40|23705.7|23693.7|23708.2|23696.2|23708.2|23696.2|23704.5|23692.5|10
1769611970000|2026-01-28 14:52:50|23709.5|23697.5|23709.5|23697.5|23712|23700|23709.5|23697.5|7
1769611980000|2026-01-28 14:53:00|23708.2|23696.2|23707|23695|23708.2|23696.2|23707|23695|7
1769611990000|2026-01-28 14:53:10|23708.2|23696.2|23708.2|23696.2|23708.2|23696.2|23708.2|23696.2|2
1769612000000|2026-01-28 14:53:20|23709.5|23697.5|23709.5|23697.5|23714.5|23702.5|23709.5|23697.5|1
1769612010000|2026-01-28 14:53:30|||||||||5
1769612030000|2026-01-28 14:53:50|23708.2|23696.2|23707|23695|23708.2|23696.2|23704.5|23692.5|4
1769612040000|2026-01-28 14:54:00|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|23698.2|23686.2|5
1769612060000|2026-01-28 14:54:20|23702|23690|23702|23690|23702|23690|23702|23690|3
1769612070000|2026-01-28 14:54:30|23703.2|23691.2|23704.5|23692.5|23704.5|23692.5|23703.2|23691.2|4
1769612080000|2026-01-28 14:54:40|23703.2|23691.2|23702|23690|23704.5|23692.5|23702|23690|3
1769612090000|2026-01-28 14:54:50|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|2
1769612100000|2026-01-28 14:55:00|23697|23685|23692|23680|23697|23685|23687|23675|23
1769612110000|2026-01-28 14:55:10|23695.7|23683.7|23695.7|23683.7|23695.7|23683.7|23694.5|23682.5|4
1769612120000|2026-01-28 14:55:20|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|23694.5|23682.5|4
1769612140000|2026-01-28 14:55:40|23699.5|23687.5|23697|23685|23699.5|23687.5|23697|23685|7
1769612150000|2026-01-28 14:55:50|23698.2|23686.2|23698.2|23686.2|23698.2|23686.2|23698.2|23686.2|0
1769612160000|2026-01-28 14:56:00|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|5
1769612170000|2026-01-28 14:56:10|||||||||4
1769612180000|2026-01-28 14:56:20|23699.4|23687.4|23694.4|23682.4|23699.4|23687.4|23694.4|23682.4|6
1769612200000|2026-01-28 14:56:40|23690.7|23678.7|23691.9|23679.9|23694.4|23682.4|23690.7|23678.7|4
1769612210000|2026-01-28 14:56:50|23694.4|23682.4|23696.9|23684.9|23700.7|23688.7|23694.4|23682.4|6
1769612220000|2026-01-28 14:57:00|23697|23685|23696.9|23684.9|23701.9|23689.9|23696.9|23684.9|6
1769612230000|2026-01-28 14:57:10|23697|23685|23699.5|23687.5|23703.2|23691.2|23697|23685|1
1769612240000|2026-01-28 14:57:20|23700.7|23688.7|23699.5|23687.5|23700.7|23688.7|23699.5|23687.5|0
1769612250000|2026-01-28 14:57:30|23699.4|23687.4|23699.4|23687.4|23699.5|23687.5|23699.4|23687.4|4
1769612260000|2026-01-28 14:57:40|23699.5|23687.5|23698.2|23686.2|23699.5|23687.5|23698.2|23686.2|5
1769612270000|2026-01-28 14:57:50|23696.9|23684.9|23697|23685|23697|23685|23696.9|23684.9|6
1769612280000|2026-01-28 14:58:00|23698.2|23686.2|23696.9|23684.9|23698.2|23686.2|23696.9|23684.9|1
1769612290000|2026-01-28 14:58:10|23698.2|23686.2|23696.9|23684.9|23698.2|23686.2|23696.9|23684.9|2
1769612300000|2026-01-28 14:58:20|23698.2|23686.2|23693.2|23681.2|23698.2|23686.2|23693.2|23681.2|11
1769612310000|2026-01-28 14:58:30|23690.7|23678.7|23689.5|23677.5|23690.7|23678.7|23689.5|23677.5|3
1769612320000|2026-01-28 14:58:40|23690.7|23678.7|23692|23680|23694.4|23682.4|23690.7|23678.7|3
1769612330000|2026-01-28 14:58:50|23691.9|23679.9|23691.9|23679.9|23691.9|23679.9|23691.9|23679.9|0
1769612340000|2026-01-28 14:59:00|23690.7|23678.7|23684.4|23672.4|23690.7|23678.7|23684.4|23672.4|13
1769612350000|2026-01-28 14:59:10|||||||||1
1769612360000|2026-01-28 14:59:20|23683.2|23671.2|23681.9|23669.9|23683.2|23671.2|23681.9|23669.9|2
1769612370000|2026-01-28 14:59:30|23679.4|23667.4|23678.2|23666.2|23680.7|23668.7|23678.2|23666.2|7
1769612380000|2026-01-28 14:59:40|23679.4|23667.4|23665.7|23653.7|23679.4|23667.4|23665.7|23653.7|48
1769612390000|2026-01-28 14:59:50|23654.4|23642.4|23664.4|23652.4|23664.4|23652.4|23654.4|23642.4|19
1769612400000|2026-01-28 15:00:00|23663.2|23651.2|23665.7|23653.7|23665.7|23653.7|23659.4|23647.4|17
1769612410000|2026-01-28 15:00:10|23664.4|23652.4|23660.6|23648.6|23664.4|23652.4|23659.4|23647.4|7
1769612420000|2026-01-28 15:00:20|23656.9|23644.9|23660.7|23648.7|23660.7|23648.7|23656.9|23644.9|4
1769612430000|2026-01-28 15:00:30|23659.4|23647.4|23658.2|23646.2|23659.4|23647.4|23655.7|23643.7|9
1769612440000|2026-01-28 15:00:40|23656.9|23644.9|23659.4|23647.4|23661.9|23649.9|23656.9|23644.9|14
1769612450000|2026-01-28 15:00:50|23660.7|23648.7|23664.4|23652.4|23665.7|23653.7|23659.4|23647.4|21
1769612460000|2026-01-28 15:01:00|23663.2|23651.2|23666.9|23654.9|23668.2|23656.2|23661.9|23649.9|3
1769612470000|2026-01-28 15:01:10|23668.2|23656.2|23661.9|23649.9|23668.2|23656.2|23659.4|23647.4|7
1769612480000|2026-01-28 15:01:20|||||||||1
1769612490000|2026-01-28 15:01:30|23659.4|23647.4|23659.4|23647.4|23660.7|23648.7|23659.4|23647.4|2
1769612500000|2026-01-28 15:01:40|23660.7|23648.7|23658.2|23646.2|23660.7|23648.7|23658.2|23646.2|2
1769612510000|2026-01-28 15:01:50|23659.4|23647.4|23664.4|23652.4|23664.4|23652.4|23656.9|23644.9|7
1769612520000|2026-01-28 15:02:00|23661.9|23649.9|23659.4|23647.4|23661.9|23649.9|23659.4|23647.4|7
1769612530000|2026-01-28 15:02:10|23660.7|23648.7|23663.2|23651.2|23664.4|23652.4|23659.4|23647.4|14
1769612540000|2026-01-28 15:02:20|23664.4|23652.4|23668.1|23656.1|23668.1|23656.1|23664.4|23652.4|9
1769612550000|2026-01-28 15:02:30|23669.4|23657.4|23670.6|23658.6|23670.6|23658.6|23669.4|23657.4|1
1769612560000|2026-01-28 15:02:40|23669.4|23657.4|23674.4|23662.4|23674.4|23662.4|23669.4|23657.4|6
1769612570000|2026-01-28 15:02:50|23671.9|23659.9|23671.9|23659.9|23671.9|23659.9|23671.9|23659.9|0
1769612580000|2026-01-28 15:03:00|23673.1|23661.1|23675.6|23663.6|23678.1|23666.1|23673.1|23661.1|12
1769612590000|2026-01-28 15:03:10|23676.9|23664.9|23673.1|23661.1|23678.1|23666.1|23671.9|23659.9|3
1769612600000|2026-01-28 15:03:20|23671.9|23659.9|23673.1|23661.1|23673.1|23661.1|23666.9|23654.9|4
1769612610000|2026-01-28 15:03:30|23674.4|23662.4|23674.4|23662.4|23674.4|23662.4|23674.4|23662.4|3
1769612620000|2026-01-28 15:03:40|23675.6|23663.6|23674.4|23662.4|23675.6|23663.6|23674.4|23662.4|5
1769612630000|2026-01-28 15:03:50|23673.1|23661.1|23671.9|23659.9|23673.1|23661.1|23671.9|23659.9|0
1769612640000|2026-01-28 15:04:00|23674.4|23662.4|23674.4|23662.4|23674.4|23662.4|23674.4|23662.4|8
1769612650000|2026-01-28 15:04:10|||||||||3
1769612660000|2026-01-28 15:04:20|||||||||1
1769612670000|2026-01-28 15:04:30|23671.9|23659.9|23671.9|23659.9|23671.9|23659.9|23671.9|23659.9|0
1769612680000|2026-01-28 15:04:40|23670.6|23658.6|23669.4|23657.4|23670.6|23658.6|23669.4|23657.4|9
1769612690000|2026-01-28 15:04:50|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|23664.4|23652.4|4
1769612700000|2026-01-28 15:05:00|23665.6|23653.6|23659.4|23647.4|23665.6|23653.6|23659.4|23647.4|5
1769612710000|2026-01-28 15:05:10|23656.9|23644.9|23656.9|23644.9|23659.4|23647.4|23656.9|23644.9|11
1769612720000|2026-01-28 15:05:20|23658.1|23646.1|23656.9|23644.9|23658.1|23646.1|23656.9|23644.9|0
1769612730000|2026-01-28 15:05:30|23658.1|23646.1|23666.8|23654.8|23666.8|23654.8|23656.9|23644.9|15
1769612740000|2026-01-28 15:05:40|23666.9|23654.9|23671.9|23659.9|23671.9|23659.9|23666.9|23654.9|3
1769612750000|2026-01-28 15:05:50|23673.1|23661.1|23673.1|23661.1|23674.4|23662.4|23671.9|23659.9|4
1769612760000|2026-01-28 15:06:00|23671.9|23659.9|23674.4|23662.4|23674.4|23662.4|23671.9|23659.9|4
1769612770000|2026-01-28 15:06:10|23676.9|23664.9|23674.4|23662.4|23676.9|23664.9|23674.4|23662.4|6
1769612780000|2026-01-28 15:06:20|23674.3|23662.3|23661.9|23649.9|23674.4|23662.4|23661.9|23649.9|41
1769612790000|2026-01-28 15:06:30|||||||||2
1769612800000|2026-01-28 15:06:40|23660.6|23648.6|23664.4|23652.4|23664.4|23652.4|23660.6|23648.6|7
1769612810000|2026-01-28 15:06:50|23663.1|23651.1|23663.1|23651.1|23663.1|23651.1|23663.1|23651.1|0
1769612820000|2026-01-28 15:07:00|23661.9|23649.9|23659.4|23647.4|23665.6|23653.6|23659.3|23647.3|7
1769612830000|2026-01-28 15:07:10|23659.3|23647.3|23656.9|23644.9|23659.4|23647.4|23656.9|23644.9|1
1769612840000|2026-01-28 15:07:20|23664.3|23652.3|23661.9|23649.9|23664.3|23652.3|23661.9|23649.9|9
1769612850000|2026-01-28 15:07:30|23660.6|23648.6|23654.4|23642.4|23660.6|23648.6|23653.1|23641.1|27
1769612860000|2026-01-28 15:07:40|23653.1|23641.1|23654.4|23642.4|23654.4|23642.4|23653.1|23641.1|7
1769612870000|2026-01-28 15:07:50|23655.6|23643.6|23656.9|23644.9|23660.6|23648.6|23654.4|23642.4|38
1769612880000|2026-01-28 15:08:00|23655.6|23643.6|23654.4|23642.4|23658.1|23646.1|23654.4|23642.4|5
1769612890000|2026-01-28 15:08:10|23653.1|23641.1|23646.8|23634.8|23653.1|23641.1|23645.6|23633.6|86
1769612900000|2026-01-28 15:08:20|23645.6|23633.6|23630.5|23618.5|23645.6|23633.6|23628.1|23616.1|44
1769612910000|2026-01-28 15:08:30|23639.4|23627.4|23635.6|23623.6|23639.4|23627.4|23635.6|23623.6|12
1769612920000|2026-01-28 15:08:40|23634.3|23622.3|23638.1|23626.1|23638.1|23626.1|23634.3|23622.3|13
1769612930000|2026-01-28 15:08:50|23636.8|23624.8|23631.8|23619.8|23636.8|23624.8|23629.4|23617.4|5
1769612940000|2026-01-28 15:09:00|23630.6|23618.6|23628.1|23616.1|23630.6|23618.6|23628.1|23616.1|7
1769612950000|2026-01-28 15:09:10|23639.3|23627.3|23641.8|23629.8|23643.1|23631.1|23638.1|23626.1|7
1769612960000|2026-01-28 15:09:20|23643.1|23631.1|23620.6|23608.6|23645.6|23633.6|23619.3|23607.3|19
1769612970000|2026-01-28 15:09:30|23619.3|23607.3|23620.6|23608.6|23620.6|23608.6|23618.1|23606.1|5
1769612980000|2026-01-28 15:09:40|23614.3|23602.3|23620.6|23608.6|23620.6|23608.6|23614.3|23602.3|8
1769612990000|2026-01-28 15:09:50|23621.8|23609.8|23624.3|23612.3|23624.3|23612.3|23620.6|23608.6|5
1769613000000|2026-01-28 15:10:00|23625.6|23613.6|23621.8|23609.8|23631.8|23619.8|23620.6|23608.6|19
1769613010000|2026-01-28 15:10:10|23620.6|23608.6|23621.8|23609.8|23623.1|23611.1|23618.1|23606.1|5
1769613020000|2026-01-28 15:10:20|23620.6|23608.6|23616.9|23604.9|23628.1|23616.1|23616.9|23604.9|43
1769613030000|2026-01-28 15:10:30|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|3
1769613040000|2026-01-28 15:10:40|23616.9|23604.9|23618.1|23606.1|23621.9|23609.9|23616.9|23604.9|6
1769613050000|2026-01-28 15:10:50|23616.9|23604.9|23614.4|23602.4|23616.9|23604.9|23614.4|23602.4|12
1769613060000|2026-01-28 15:11:00|23615.6|23603.6|23619.4|23607.4|23620.6|23608.6|23614.4|23602.4|9
1769613070000|2026-01-28 15:11:10|23620.6|23608.6|23618.1|23606.1|23621.9|23609.9|23618.1|23606.1|7
1769613080000|2026-01-28 15:11:20|23620.6|23608.6|23614.3|23602.3|23621.9|23609.9|23614.3|23602.3|5
1769613090000|2026-01-28 15:11:30|23618.1|23606.1|23579.3|23567.3|23618.1|23606.1|23576.9|23564.9|46
1769613100000|2026-01-28 15:11:40|23579.4|23567.4|23571.9|23559.9|23579.4|23567.4|23564.4|23552.4|52
1769613110000|2026-01-28 15:11:50|23573.1|23561.1|23574.3|23562.3|23575.6|23563.6|23569.4|23557.4|16
1769613120000|2026-01-28 15:12:00|23573.1|23561.1|23568.2|23556.2|23575.6|23563.6|23564.4|23552.4|40
1769613130000|2026-01-28 15:12:10|23569.4|23557.4|23571.9|23559.9|23574.4|23562.4|23569.4|23557.4|17
1769613140000|2026-01-28 15:12:20|23573.2|23561.2|23583.2|23571.2|23583.2|23571.2|23568.2|23556.2|14
1769613150000|2026-01-28 15:12:30|23586.9|23574.9|23570.7|23558.7|23586.9|23574.9|23570.7|23558.7|13
1769613160000|2026-01-28 15:12:40|23573.2|23561.2|23573.2|23561.2|23576.9|23564.9|23571.9|23559.9|12
1769613170000|2026-01-28 15:12:50|23571.9|23559.9|23580.6|23568.6|23580.6|23568.6|23570.7|23558.7|22
1769613180000|2026-01-28 15:13:00|23581.9|23569.9|23583.2|23571.2|23589.4|23577.4|23581.9|23569.9|10
1769613190000|2026-01-28 15:13:10|23581.9|23569.9|23575.7|23563.7|23581.9|23569.9|23574.4|23562.4|8
1769613200000|2026-01-28 15:13:20|23574.4|23562.4|23571.9|23559.9|23574.4|23562.4|23569.4|23557.4|10
1769613210000|2026-01-28 15:13:30|23570.7|23558.7|23569.4|23557.4|23570.7|23558.7|23569.4|23557.4|14
1769613220000|2026-01-28 15:13:40|23570.6|23558.6|23579.4|23567.4|23583.2|23571.2|23570.6|23558.6|20
1769613230000|2026-01-28 15:13:50|23580.6|23568.6|23584.4|23572.4|23586.9|23574.9|23579.4|23567.4|25
1769613240000|2026-01-28 15:14:00|23583.1|23571.1|23579.4|23567.4|23584.4|23572.4|23576.9|23564.9|13
1769613250000|2026-01-28 15:14:10|23580.6|23568.6|23584.4|23572.4|23585.6|23573.6|23578.1|23566.1|12
1769613260000|2026-01-28 15:14:20|23588.1|23576.1|23584.4|23572.4|23589.4|23577.4|23584.4|23572.4|17
1769613270000|2026-01-28 15:14:30|23586.9|23574.9|23594.4|23582.4|23596.9|23584.9|23586.9|23574.9|18
1769613280000|2026-01-28 15:14:40|23590.7|23578.7|23590.6|23578.6|23596.9|23584.9|23590.6|23578.6|23
1769613290000|2026-01-28 15:14:50|23589.4|23577.4|23593.1|23581.1|23594.4|23582.4|23588.2|23576.2|17
1769613300000|2026-01-28 15:15:00|23594.4|23582.4|23590.6|23578.6|23596.9|23584.9|23590.6|23578.6|19
1769613310000|2026-01-28 15:15:10|23589.4|23577.4|23591.9|23579.9|23591.9|23579.9|23588.1|23576.1|4
1769613320000|2026-01-28 15:15:20|23593.1|23581.1|23605.6|23593.6|23605.6|23593.6|23591.9|23579.9|9
1769613330000|2026-01-28 15:15:30|23604.4|23592.4|23611.9|23599.9|23613.1|23601.1|23603.1|23591.1|22
1769613340000|2026-01-28 15:15:40|23613.1|23601.1|23621.9|23609.9|23621.9|23609.9|23613.1|23601.1|18
1769613350000|2026-01-28 15:15:50|23620.6|23608.6|23626.9|23614.9|23626.9|23614.9|23619.4|23607.4|21
1769613360000|2026-01-28 15:16:00|23629.4|23617.4|23631.9|23619.9|23631.9|23619.9|23624.4|23612.4|25
1769613370000|2026-01-28 15:16:10|23634.4|23622.4|23631.9|23619.9|23634.4|23622.4|23631.9|23619.9|5
1769613380000|2026-01-28 15:16:20|23634.3|23622.3|23629.4|23617.4|23635.6|23623.6|23629.4|23617.4|5
1769613390000|2026-01-28 15:16:30|23628.1|23616.1|23629.4|23617.4|23631.9|23619.9|23628.1|23616.1|1
1769613400000|2026-01-28 15:16:40|23628.1|23616.1|23626.8|23614.8|23628.1|23616.1|23626.8|23614.8|2
1769613410000|2026-01-28 15:16:50|23626.9|23614.9|23629.4|23617.4|23629.4|23617.4|23625.6|23613.6|2
1769613420000|2026-01-28 15:17:00|23626.9|23614.9|23626.9|23614.9|23626.9|23614.9|23626.9|23614.9|3
1769613430000|2026-01-28 15:17:10|23624.4|23612.4|23624.4|23612.4|23624.4|23612.4|23624.4|23612.4|3
1769613440000|2026-01-28 15:17:20|23629.4|23617.4|23634.4|23622.4|23634.4|23622.4|23629.4|23617.4|7
1769613450000|2026-01-28 15:17:30|23633.1|23621.1|23635.6|23623.6|23635.6|23623.6|23631.9|23619.9|9
1769613460000|2026-01-28 15:17:40|23634.4|23622.4|23636.9|23624.9|23638.1|23626.1|23631.9|23619.9|9
1769613470000|2026-01-28 15:17:50|23639.4|23627.4|23639.4|23627.4|23640.6|23628.6|23638.1|23626.1|20
1769613480000|2026-01-28 15:18:00|23638.1|23626.1|23641.9|23629.9|23641.9|23629.9|23629.4|23617.4|37
1769613490000|2026-01-28 15:18:10|23643.2|23631.2|23641.9|23629.9|23643.2|23631.2|23640.6|23628.6|39
1769613500000|2026-01-28 15:18:20|23643.1|23631.1|23639.4|23627.4|23645.7|23633.7|23639.4|23627.4|23
1769613510000|2026-01-28 15:18:30|23641.9|23629.9|23640.6|23628.6|23641.9|23629.9|23640.6|23628.6|5
1769613520000|2026-01-28 15:18:40|23639.4|23627.4|23640.7|23628.7|23643.2|23631.2|23639.4|23627.4|11
1769613530000|2026-01-28 15:18:50|23642|23630|23646.9|23634.9|23646.9|23634.9|23642|23630|20
1769613540000|2026-01-28 15:19:00|23648.2|23636.2|23646.9|23634.9|23648.2|23636.2|23645.7|23633.7|0
1769613550000|2026-01-28 15:19:10|23645.7|23633.7|23650.7|23638.7|23650.7|23638.7|23645.7|23633.7|4
1769613560000|2026-01-28 15:19:20|23649.4|23637.4|23649.4|23637.4|23649.4|23637.4|23649.4|23637.4|17
1769613570000|2026-01-28 15:19:30|23653.2|23641.2|23651.9|23639.9|23653.2|23641.2|23650.7|23638.7|67
1769613580000|2026-01-28 15:19:40|23650.7|23638.7|23645.7|23633.7|23650.7|23638.7|23645.7|23633.7|27
1769613590000|2026-01-28 15:19:50|23636.9|23624.9|23649.4|23637.4|23651.9|23639.9|23635.6|23623.6|98
1769613600000|2026-01-28 15:20:00|23639.4|23627.4|23644.4|23632.4|23648.1|23636.1|23639.4|23627.4|24
1769613610000|2026-01-28 15:20:10|23648.1|23636.1|23646.9|23634.9|23648.1|23636.1|23644.4|23632.4|11
1769613620000|2026-01-28 15:20:20|23645.6|23633.6|23644.4|23632.4|23645.6|23633.6|23644.4|23632.4|3
1769613630000|2026-01-28 15:20:30|23646.9|23634.9|23641.9|23629.9|23646.9|23634.9|23641.9|23629.9|8
1769613640000|2026-01-28 15:20:40|23644.4|23632.4|23650.6|23638.6|23656.9|23644.9|23644.4|23632.4|11
1769613650000|2026-01-28 15:20:50|23650.7|23638.7|23646.9|23634.9|23651.9|23639.9|23646.9|23634.9|21
1769613660000|2026-01-28 15:21:00|23644.4|23632.4|23636.9|23624.9|23644.4|23632.4|23636.9|23624.9|42
1769613670000|2026-01-28 15:21:10|23638.1|23626.1|23645.7|23633.7|23645.7|23633.7|23636.9|23624.9|19
1769613680000|2026-01-28 15:21:20|23646.9|23634.9|23644.4|23632.4|23646.9|23634.9|23644.4|23632.4|3
1769613690000|2026-01-28 15:21:30|23645.6|23633.6|23644.4|23632.4|23645.6|23633.6|23644.4|23632.4|6
1769613700000|2026-01-28 15:21:40|23645.6|23633.6|23644.4|23632.4|23646.9|23634.9|23643.1|23631.1|9
1769613710000|2026-01-28 15:21:50|23640.6|23628.6|23640.6|23628.6|23640.6|23628.6|23640.6|23628.6|2
1769613720000|2026-01-28 15:22:00|23638.1|23626.1|23636.9|23624.9|23638.1|23626.1|23636.9|23624.9|11
1769613740000|2026-01-28 15:22:20|23638.1|23626.1|23638.1|23626.1|23638.1|23626.1|23638.1|23626.1|5
1769613750000|2026-01-28 15:22:30|23640.6|23628.6|23646.9|23634.9|23649.3|23637.3|23640.6|23628.6|14
1769613760000|2026-01-28 15:22:40|23648.1|23636.1|23649.3|23637.3|23649.3|23637.3|23646.9|23634.9|2
1769613770000|2026-01-28 15:22:50|23650.6|23638.6|23659.4|23647.4|23659.4|23647.4|23650.6|23638.6|16
1769613780000|2026-01-28 15:23:00|23663.1|23651.1|23656.9|23644.9|23663.1|23651.1|23651.9|23639.9|32
1769613790000|2026-01-28 15:23:10|23655.6|23643.6|23663.1|23651.1|23663.1|23651.1|23655.6|23643.6|6
1769613800000|2026-01-28 15:23:20|23666.9|23654.9|23671.9|23659.9|23671.9|23659.9|23666.9|23654.9|9
1769613810000|2026-01-28 15:23:30|23678.1|23666.1|23681.8|23669.8|23684.4|23672.4|23678.1|23666.1|23
1769613820000|2026-01-28 15:23:40|23681.9|23669.9|23681.8|23669.8|23683.1|23671.1|23674.3|23662.3|9
1769613830000|2026-01-28 15:23:50|23679.3|23667.3|23678.1|23666.1|23679.3|23667.3|23676.8|23664.8|1
1769613840000|2026-01-28 15:24:00|23679.3|23667.3|23683.1|23671.1|23683.1|23671.1|23675.6|23663.6|19
1769613850000|2026-01-28 15:24:10|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|2
1769613860000|2026-01-28 15:24:20|23683.1|23671.1|23696.8|23684.8|23696.8|23684.8|23683.1|23671.1|20
1769613870000|2026-01-28 15:24:30|23694.3|23682.3|23690.6|23678.6|23695.6|23683.6|23686.8|23674.8|17
1769613880000|2026-01-28 15:24:40|23689.3|23677.3|23686.8|23674.8|23689.3|23677.3|23686.8|23674.8|10
1769613890000|2026-01-28 15:24:50|23684.4|23672.4|23679.3|23667.3|23685.6|23673.6|23674.3|23662.3|14
1769613900000|2026-01-28 15:25:00|23678.1|23666.1|23675.6|23663.6|23680.6|23668.6|23674.3|23662.3|3
1769613910000|2026-01-28 15:25:10|23674.3|23662.3|23673.1|23661.1|23674.3|23662.3|23673.1|23661.1|0
1769613920000|2026-01-28 15:25:20|23674.3|23662.3|23683.1|23671.1|23683.1|23671.1|23674.3|23662.3|2
1769613930000|2026-01-28 15:25:30|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|4
1769613940000|2026-01-28 15:25:40|23683.1|23671.1|23681.8|23669.8|23683.1|23671.1|23681.8|23669.8|0
1769613950000|2026-01-28 15:25:50|23683.1|23671.1|23684.3|23672.3|23684.3|23672.3|23683.1|23671.1|0
1769613960000|2026-01-28 15:26:00|23686.8|23674.8|23686.8|23674.8|23686.8|23674.8|23686.8|23674.8|5
1769613970000|2026-01-28 15:26:10|23681.8|23669.8|23679.3|23667.3|23681.8|23669.8|23679.3|23667.3|4
1769613980000|2026-01-28 15:26:20|23680.6|23668.6|23681.8|23669.8|23681.8|23669.8|23680.6|23668.6|1
1769613990000|2026-01-28 15:26:30|23676.8|23664.8|23676.8|23664.8|23678|23666|23676.8|23664.8|9
1769614000000|2026-01-28 15:26:40|23678|23666|23676.8|23664.8|23678|23666|23674.3|23662.3|0
1769614010000|2026-01-28 15:26:50|23675.5|23663.5|23679.3|23667.3|23679.3|23667.3|23674.3|23662.3|3
1769614020000|2026-01-28 15:27:00|23681.8|23669.8|23681.8|23669.8|23681.8|23669.8|23681.8|23669.8|0
1769614030000|2026-01-28 15:27:10|23684.3|23672.3|23679.3|23667.3|23684.3|23672.3|23678|23666|5
1769614040000|2026-01-28 15:27:20|23678|23666|23679.3|23667.3|23679.3|23667.3|23676.8|23664.8|3
1769614050000|2026-01-28 15:27:30|||||||||3
1769614060000|2026-01-28 15:27:40|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|6
1769614070000|2026-01-28 15:27:50|||||||||1
1769614080000|2026-01-28 15:28:00|23680.5|23668.5|23681.8|23669.8|23681.8|23669.8|23679.3|23667.3|9
1769614090000|2026-01-28 15:28:10|23685.5|23673.5|23685.5|23673.5|23685.5|23673.5|23685.5|23673.5|8
1769614100000|2026-01-28 15:28:20|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|23684.3|23672.3|2
1769614110000|2026-01-28 15:28:30|23685.5|23673.5|23689.3|23677.3|23689.3|23677.3|23685.5|23673.5|15
1769614120000|2026-01-28 15:28:40|23691.8|23679.8|23699.3|23687.3|23700.5|23688.5|23691.8|23679.8|25
1769614130000|2026-01-28 15:28:50|23710.5|23698.5|23714.3|23702.3|23715.5|23703.5|23710.5|23698.5|19
1769614140000|2026-01-28 15:29:00|23713|23701|23716.7|23704.7|23716.8|23704.8|23713|23701|12
1769614150000|2026-01-28 15:29:10|23714.3|23702.3|23713|23701|23714.3|23702.3|23711.8|23699.8|9
1769614160000|2026-01-28 15:29:20|23711.8|23699.8|23711.8|23699.8|23711.8|23699.8|23708|23696|3
1769614170000|2026-01-28 15:29:30|||||||||1
1769614180000|2026-01-28 15:29:40|23715.5|23703.5|23715.5|23703.5|23715.5|23703.5|23715.5|23703.5|2
1769614190000|2026-01-28 15:29:50|23714.2|23702.2|23711.8|23699.8|23714.2|23702.2|23709.3|23697.3|4
1769614200000|2026-01-28 15:30:00|23711.7|23699.7|23709.2|23697.2|23711.8|23699.8|23709.2|23697.2|9
1769614210000|2026-01-28 15:30:10|23711.8|23699.8|23711.7|23699.7|23711.8|23699.8|23711.7|23699.7|5
1769614220000|2026-01-28 15:30:20|23709.3|23697.3|23699.3|23687.3|23709.3|23697.3|23696.8|23684.8|31
1769614230000|2026-01-28 15:30:30|23704.3|23692.3|23698|23686|23705.5|23693.5|23698|23686|27
1769614240000|2026-01-28 15:30:40|23694.3|23682.3|23694.3|23682.3|23696.8|23684.8|23693|23681|3
1769614250000|2026-01-28 15:30:50|23696.8|23684.8|23694.3|23682.3|23696.8|23684.8|23694.3|23682.3|3
1769614260000|2026-01-28 15:31:00|23695.5|23683.5|23696.8|23684.8|23696.8|23684.8|23695.5|23683.5|2
1769614270000|2026-01-28 15:31:10|23693|23681|23699.3|23687.3|23699.3|23687.3|23693|23681|5
1769614280000|2026-01-28 15:31:20|23700.5|23688.5|23701.8|23689.8|23704.3|23692.3|23700.5|23688.5|23
1769614290000|2026-01-28 15:31:30|23701.7|23689.7|23704.3|23692.3|23704.3|23692.3|23701.7|23689.7|0
1769614300000|2026-01-28 15:31:40|23704.2|23692.2|23700.5|23688.5|23704.2|23692.2|23700.5|23688.5|0
1769614310000|2026-01-28 15:31:50|23701.8|23689.8|23699.2|23687.2|23701.8|23689.8|23698|23686|14
1769614320000|2026-01-28 15:32:00|23698|23686|23701.7|23689.7|23701.7|23689.7|23698|23686|3
1769614330000|2026-01-28 15:32:10|23700.5|23688.5|23704.2|23692.2|23705.5|23693.5|23700.5|23688.5|17
1769614340000|2026-01-28 15:32:20|23705.5|23693.5|23704.2|23692.2|23705.5|23693.5|23704.2|23692.2|0
1769614350000|2026-01-28 15:32:30|||||||||5
1769614360000|2026-01-28 15:32:40|23703|23691|23701.7|23689.7|23703|23691|23699.2|23687.2|14
1769614370000|2026-01-28 15:32:50|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|23700.5|23688.5|2
1769614380000|2026-01-28 15:33:00|23701.7|23689.7|23704.2|23692.2|23705.5|23693.5|23701.7|23689.7|15
1769614390000|2026-01-28 15:33:10|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|19
1769614400000|2026-01-28 15:33:20|||||||||2
1769614410000|2026-01-28 15:33:30|||||||||11
1769614420000|2026-01-28 15:33:40|23706.7|23694.7|23709.2|23697.2|23714.2|23702.2|23706.7|23694.7|16
1769614430000|2026-01-28 15:33:50|23706.7|23694.7|23704.2|23692.2|23709.2|23697.2|23704.2|23692.2|8
1769614440000|2026-01-28 15:34:00|23706.7|23694.7|23706.7|23694.7|23706.7|23694.7|23706.7|23694.7|2
1769614450000|2026-01-28 15:34:10|23708|23696|23714.2|23702.2|23714.2|23702.2|23708|23696|3
1769614460000|2026-01-28 15:34:20|23715.5|23703.5|23716.7|23704.7|23716.7|23704.7|23715.5|23703.5|18
1769614470000|2026-01-28 15:34:30|||||||||1
1769614480000|2026-01-28 15:34:40|23714.2|23702.2|23711.7|23699.7|23715.5|23703.5|23711.7|23699.7|8
1769614490000|2026-01-28 15:34:50|23709.2|23697.2|23706.7|23694.7|23709.2|23697.2|23706.7|23694.7|1
1769614500000|2026-01-28 15:35:00|23704.2|23692.2|23701.7|23689.7|23704.2|23692.2|23699.2|23687.2|5
1769614510000|2026-01-28 15:35:10|23704.2|23692.2|23699.2|23687.2|23704.2|23692.2|23699.2|23687.2|6
1769614520000|2026-01-28 15:35:20|23701.7|23689.7|23704.2|23692.2|23704.2|23692.2|23701.7|23689.7|2
1769614530000|2026-01-28 15:35:30|23703|23691|23699.2|23687.2|23703|23691|23696.7|23684.7|4
1769614540000|2026-01-28 15:35:40|23700.5|23688.5|23699.2|23687.2|23700.5|23688.5|23699.2|23687.2|2
1769614550000|2026-01-28 15:35:50|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|23701.7|23689.7|4
1769614560000|2026-01-28 15:36:00|23705.5|23693.5|23705.5|23693.5|23705.5|23693.5|23704.2|23692.2|1
1769614570000|2026-01-28 15:36:10|23704.2|23692.2|23704.2|23692.2|23704.2|23692.2|23704.2|23692.2|0
1769614580000|2026-01-28 15:36:20|||||||||1
1769614590000|2026-01-28 15:36:30|||||||||1
1769614620000|2026-01-28 15:37:00|23703|23691|23695.5|23683.5|23703|23691|23695.4|23683.4|8
1769614630000|2026-01-28 15:37:10|23696.7|23684.7|23696.7|23684.7|23696.7|23684.7|23696.7|23684.7|4
1769614640000|2026-01-28 15:37:20|23695.5|23683.5|23694.2|23682.2|23695.5|23683.5|23694.2|23682.2|7
1769614650000|2026-01-28 15:37:30|23689.2|23677.2|23688|23676|23689.2|23677.2|23685.5|23673.5|20
1769614660000|2026-01-28 15:37:40|23686.7|23674.7|23684.2|23672.2|23689.2|23677.2|23684.2|23672.2|2
1769614670000|2026-01-28 15:37:50|23685.5|23673.5|23686.7|23674.7|23686.7|23674.7|23685.5|23673.5|1
1769614680000|2026-01-28 15:38:00|23688|23676|23679.2|23667.2|23688|23676|23679.2|23667.2|30
1769614690000|2026-01-28 15:38:10|23680.5|23668.5|23681.7|23669.7|23681.7|23669.7|23676.7|23664.7|5
1769614700000|2026-01-28 15:38:20|23683|23671|23679.2|23667.2|23683|23671|23679.2|23667.2|11
1769614710000|2026-01-28 15:38:30|23676.7|23664.7|23680.5|23668.5|23681.7|23669.7|23676.7|23664.7|10
1769614720000|2026-01-28 15:38:40|23681.7|23669.7|23690.5|23678.5|23690.5|23678.5|23681.7|23669.7|1
1769614730000|2026-01-28 15:38:50|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|23691.7|23679.7|0
1769614740000|2026-01-28 15:39:00|23690.5|23678.5|23691.7|23679.7|23696.7|23684.7|23690.5|23678.5|16
1769614750000|2026-01-28 15:39:10|23690.5|23678.5|23689.2|23677.2|23690.5|23678.5|23686.7|23674.7|13
1769614760000|2026-01-28 15:39:20|23690.5|23678.5|23694.2|23682.2|23694.2|23682.2|23690.5|23678.5|1
1769614770000|2026-01-28 15:39:30|23696.7|23684.7|23699.2|23687.2|23699.2|23687.2|23696.7|23684.7|2
1769614780000|2026-01-28 15:39:40|23700.4|23688.4|23694.2|23682.2|23700.4|23688.4|23694.2|23682.2|11
1769614790000|2026-01-28 15:39:50|23695.5|23683.5|23691.7|23679.7|23695.5|23683.5|23691.7|23679.7|4
1769614800000|2026-01-28 15:40:00|23693|23681|23691.7|23679.7|23693|23681|23691.7|23679.7|9
1769614830000|2026-01-28 15:40:30|23693|23681|23701.7|23689.7|23701.7|23689.7|23693|23681|5
1769614840000|2026-01-28 15:40:40|23702.9|23690.9|23699.2|23687.2|23705.4|23693.4|23698|23686|8
1769614850000|2026-01-28 15:40:50|23700.5|23688.5|23696.7|23684.7|23701.7|23689.7|23696.7|23684.7|2
1769614860000|2026-01-28 15:41:00|23699.2|23687.2|23699.2|23687.2|23700.5|23688.5|23699.2|23687.2|3
1769614870000|2026-01-28 15:41:10|23696.7|23684.7|23697.9|23685.9|23697.9|23685.9|23696.7|23684.7|2
1769614880000|2026-01-28 15:41:20|23696.7|23684.7|23695.5|23683.5|23696.7|23684.7|23695.5|23683.5|0
1769614890000|2026-01-28 15:41:30|23695.4|23683.4|23694.2|23682.2|23695.4|23683.4|23691.7|23679.7|2
1769614900000|2026-01-28 15:41:40|23696.7|23684.7|23694.2|23682.2|23696.7|23684.7|23694.2|23682.2|2
1769614910000|2026-01-28 15:41:50|23693|23681|23689.2|23677.2|23693|23681|23689.2|23677.2|3
1769614920000|2026-01-28 15:42:00|||||||||4
1769614930000|2026-01-28 15:42:10|||||||||1
1769614940000|2026-01-28 15:42:20|||||||||5
1769614960000|2026-01-28 15:42:40|23690.4|23678.4|23691.7|23679.7|23691.7|23679.7|23690.4|23678.4|6
1769614970000|2026-01-28 15:42:50|||||||||17
1769614980000|2026-01-28 15:43:00|23690.4|23678.4|23688|23676|23690.4|23678.4|23688|23676|6
1769614990000|2026-01-28 15:43:10|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|23687.9|23675.9|2
1769615000000|2026-01-28 15:43:20|23686.7|23674.7|23686.7|23674.7|23686.7|23674.7|23686.7|23674.7|3
1769615010000|2026-01-28 15:43:30|23684.2|23672.2|23684.2|23672.2|23684.2|23672.2|23684.2|23672.2|3
1769615020000|2026-01-28 15:43:40|||||||||3
1769615030000|2026-01-28 15:43:50|||||||||2
1769615050000|2026-01-28 15:44:10|23685.4|23673.4|23700.4|23688.4|23700.4|23688.4|23685.4|23673.4|13
1769615060000|2026-01-28 15:44:20|23699.2|23687.2|23704.2|23692.2|23704.2|23692.2|23699.2|23687.2|1
1769615070000|2026-01-28 15:44:30|||||||||6
1769615080000|2026-01-28 15:44:40|23706.7|23694.7|23707.9|23695.9|23707.9|23695.9|23706.7|23694.7|14
1769615090000|2026-01-28 15:44:50|23711.6|23699.6|23720.4|23708.4|23720.4|23708.4|23711.6|23699.6|29
1769615100000|2026-01-28 15:45:00|23719.1|23707.1|23726.6|23714.6|23726.6|23714.6|23719.1|23707.1|13
1769615110000|2026-01-28 15:45:10|23721.6|23709.6|23724.1|23712.1|23724.1|23712.1|23721.6|23709.6|9
1769615120000|2026-01-28 15:45:20|23721.6|23709.6|23724.1|23712.1|23724.1|23712.1|23721.6|23709.6|0
1769615130000|2026-01-28 15:45:30|23719.1|23707.1|23715.4|23703.4|23719.1|23707.1|23715.4|23703.4|21
1769615140000|2026-01-28 15:45:40|23714.1|23702.1|23707.9|23695.9|23716.6|23704.6|23707.9|23695.9|12
1769615150000|2026-01-28 15:45:50|23705.4|23693.4|23714.1|23702.1|23714.1|23702.1|23705.4|23693.4|9
1769615160000|2026-01-28 15:46:00|23710.4|23698.4|23715.4|23703.4|23715.4|23703.4|23710.4|23698.4|10
1769615170000|2026-01-28 15:46:10|23714.1|23702.1|23716.6|23704.6|23716.6|23704.6|23714.1|23702.1|1
1769615180000|2026-01-28 15:46:20|23717.9|23705.9|23719.1|23707.1|23719.1|23707.1|23717.9|23705.9|1
1769615190000|2026-01-28 15:46:30|||||||||1
1769615200000|2026-01-28 15:46:40|23717.9|23705.9|23716.6|23704.6|23719.1|23707.1|23716.6|23704.6|4
1769615210000|2026-01-28 15:46:50|23714.1|23702.1|23714.1|23702.1|23714.1|23702.1|23714.1|23702.1|4
1769615220000|2026-01-28 15:47:00|23715.4|23703.4|23719.1|23707.1|23719.1|23707.1|23715.4|23703.4|3
1769615230000|2026-01-28 15:47:10|||||||||8
1769615240000|2026-01-28 15:47:20|23720.4|23708.4|23716.6|23704.6|23720.4|23708.4|23716.6|23704.6|11
1769615250000|2026-01-28 15:47:30|23717.9|23705.9|23711.6|23699.6|23717.9|23705.9|23711.6|23699.6|7
1769615270000|2026-01-28 15:47:50|||||||||1
1769615280000|2026-01-28 15:48:00|||||||||3
1769615290000|2026-01-28 15:48:10|23712.9|23700.9|23715.3|23703.3|23715.3|23703.3|23712.9|23700.9|0
1769615300000|2026-01-28 15:48:20|23716.6|23704.6|23715.3|23703.3|23716.6|23704.6|23715.3|23703.3|1
1769615310000|2026-01-28 15:48:30|23714.1|23702.1|23714.1|23702.1|23714.1|23702.1|23714.1|23702.1|0
1769615320000|2026-01-28 15:48:40|23715.3|23703.3|23716.6|23704.6|23716.6|23704.6|23715.3|23703.3|1
1769615340000|2026-01-28 15:49:00|23719.1|23707.1|23719.1|23707.1|23719.1|23707.1|23719.1|23707.1|3
1769615350000|2026-01-28 15:49:10|23720.4|23708.4|23720.4|23708.4|23720.4|23708.4|23720.4|23708.4|1
1769615360000|2026-01-28 15:49:20|23716.6|23704.6|23714.1|23702.1|23716.6|23704.6|23711.6|23699.6|6
1769615370000|2026-01-28 15:49:30|||||||||1
1769615380000|2026-01-28 15:49:40|23716.6|23704.6|23716.6|23704.6|23717.8|23705.8|23716.6|23704.6|1
1769615390000|2026-01-28 15:49:50|23715.4|23703.4|23714.1|23702.1|23715.4|23703.4|23714.1|23702.1|1
1769615400000|2026-01-28 15:50:00|23711.6|23699.6|23716.6|23704.6|23716.6|23704.6|23711.6|23699.6|6
1769615410000|2026-01-28 15:50:10|23715.3|23703.3|23706.6|23694.6|23715.3|23703.3|23705.4|23693.4|7
1769615420000|2026-01-28 15:50:20|23704.1|23692.1|23699.1|23687.1|23704.1|23692.1|23699.1|23687.1|16
1769615430000|2026-01-28 15:50:30|23696.6|23684.6|23691.6|23679.6|23696.6|23684.6|23691.6|23679.6|9
1769615450000|2026-01-28 15:50:50|23686.6|23674.6|23684.2|23672.2|23686.6|23674.6|23682.9|23670.9|21
1769615460000|2026-01-28 15:51:00|23682.9|23670.9|23679.2|23667.2|23682.9|23670.9|23679.2|23667.2|3
1769615470000|2026-01-28 15:51:10|23669.2|23657.2|23671.7|23659.7|23671.7|23659.7|23669.2|23657.2|43
1769615480000|2026-01-28 15:51:20|23669.2|23657.2|23661.7|23649.7|23669.2|23657.2|23661.7|23649.7|12
1769615490000|2026-01-28 15:51:30|23664.2|23652.2|23666.7|23654.7|23666.7|23654.7|23661.7|23649.7|18
1769615500000|2026-01-28 15:51:40|23667.9|23655.9|23669.2|23657.2|23669.2|23657.2|23667.9|23655.9|5
1769615510000|2026-01-28 15:51:50|||||||||1
1769615520000|2026-01-28 15:52:00|23670.4|23658.4|23670.4|23658.4|23672.9|23660.9|23670.4|23658.4|6
1769615530000|2026-01-28 15:52:10|23672.9|23660.9|23674.2|23662.2|23674.2|23662.2|23672.9|23660.9|0
1769615540000|2026-01-28 15:52:20|23679.2|23667.2|23679.2|23667.2|23679.2|23667.2|23679.2|23667.2|1
1769615560000|2026-01-28 15:52:40|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|3
1769615570000|2026-01-28 15:52:50|23685.4|23673.4|23684.2|23672.2|23685.4|23673.4|23684.2|23672.2|2
1769615580000|2026-01-28 15:53:00|23685.4|23673.4|23684.2|23672.2|23685.4|23673.4|23684.2|23672.2|5
1769615590000|2026-01-28 15:53:10|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|10
1769615600000|2026-01-28 15:53:20|23677.9|23665.9|23679.2|23667.2|23679.2|23667.2|23677.9|23665.9|1
1769615610000|2026-01-28 15:53:30|23681.7|23669.7|23682.9|23670.9|23682.9|23670.9|23681.7|23669.7|28
1769615620000|2026-01-28 15:53:40|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|23681.7|23669.7|2
1769615630000|2026-01-28 15:53:50|23680.4|23668.4|23681.7|23669.7|23681.7|23669.7|23676.7|23664.7|2
1769615640000|2026-01-28 15:54:00|23685.4|23673.4|23681.7|23669.7|23685.4|23673.4|23681.7|23669.7|3
1769615650000|2026-01-28 15:54:10|23676.7|23664.7|23676.7|23664.7|23676.7|23664.7|23676.7|23664.7|2
1769615660000|2026-01-28 15:54:20|||||||||1
1769615690000|2026-01-28 15:54:50|23679.2|23667.2|23681.7|23669.7|23681.7|23669.7|23679.2|23667.2|8
1769615700000|2026-01-28 15:55:00|23679.2|23667.2|23679.2|23667.2|23679.2|23667.2|23679.2|23667.2|5
1769615710000|2026-01-28 15:55:10|||||||||1
1769615730000|2026-01-28 15:55:30|23679.1|23667.1|23684.2|23672.2|23686.6|23674.6|23679.1|23667.1|13
1769615740000|2026-01-28 15:55:40|||||||||1
1769615750000|2026-01-28 15:55:50|23689.1|23677.1|23682.9|23670.9|23689.1|23677.1|23682.9|23670.9|11
1769615760000|2026-01-28 15:56:00|23684.2|23672.2|23684.2|23672.2|23684.2|23672.2|23684.2|23672.2|1
1769615780000|2026-01-28 15:56:20|23685.4|23673.4|23685.4|23673.4|23686.7|23674.7|23685.4|23673.4|0
1769615790000|2026-01-28 15:56:30|23686.6|23674.6|23681.6|23669.6|23686.6|23674.6|23681.6|23669.6|4
1769615800000|2026-01-28 15:56:40|23682.9|23670.9|23684.1|23672.1|23684.1|23672.1|23682.9|23670.9|6
1769615810000|2026-01-28 15:56:50|23682.9|23670.9|23684.1|23672.1|23684.1|23672.1|23682.9|23670.9|1
1769615830000|2026-01-28 15:57:10|23686.6|23674.6|23689.1|23677.1|23690.4|23678.4|23686.6|23674.6|18
1769615840000|2026-01-28 15:57:20|23686.6|23674.6|23682.9|23670.9|23686.6|23674.6|23682.9|23670.9|8
1769615850000|2026-01-28 15:57:30|23689.1|23677.1|23686.6|23674.6|23690.4|23678.4|23686.6|23674.6|6
1769615860000|2026-01-28 15:57:40|23685.4|23673.4|23681.6|23669.6|23685.4|23673.4|23681.6|23669.6|3
1769615870000|2026-01-28 15:57:50|||||||||41
1769615880000|2026-01-28 15:58:00|23680.4|23668.4|23679.1|23667.1|23680.4|23668.4|23677.9|23665.9|4
1769615890000|2026-01-28 15:58:10|||||||||3
1769615900000|2026-01-28 15:58:20|23681.6|23669.6|23681.6|23669.6|23682.9|23670.9|23681.6|23669.6|3
1769615910000|2026-01-28 15:58:30|23681.7|23669.7|23686.6|23674.6|23686.6|23674.6|23681.7|23669.7|4
1769615920000|2026-01-28 15:58:40|23687.9|23675.9|23689.1|23677.1|23689.1|23677.1|23685.4|23673.4|3
1769615930000|2026-01-28 15:58:50|23687.9|23675.9|23686.6|23674.6|23687.9|23675.9|23686.6|23674.6|6
1769615940000|2026-01-28 15:59:00|23684.1|23672.1|23684.1|23672.1|23684.2|23672.2|23684.1|23672.1|2
1769615950000|2026-01-28 15:59:10|23682.9|23670.9|23682.9|23670.9|23682.9|23670.9|23682.8|23670.8|3
1769615960000|2026-01-28 15:59:20|23681.6|23669.6|23679.1|23667.1|23681.6|23669.6|23679.1|23667.1|3
1769615980000|2026-01-28 15:59:40|23680.3|23668.3|23680.3|23668.3|23680.3|23668.3|23680.3|23668.3|2
1769616000000|2026-01-28 16:00:00|23686.5|23674.5|23686.6|23674.6|23690.3|23678.3|23686.5|23674.5|14
1769616030000|2026-01-28 16:00:30|||||||||1
1769616050000|2026-01-28 16:00:50|23685.3|23673.3|23691.6|23679.6|23694.1|23682.1|23684.1|23672.1|12
1769616060000|2026-01-28 16:01:00|23692.9|23680.9|23694.1|23682.1|23694.1|23682.1|23692.9|23680.9|3
1769616080000|2026-01-28 16:01:20|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|7
1769616090000|2026-01-28 16:01:30|||||||||10
1769616110000|2026-01-28 16:01:50|23701.6|23689.6|23701.6|23689.6|23701.6|23689.6|23701.6|23689.6|2
1769616120000|2026-01-28 16:02:00|23699.1|23687.1|23699.1|23687.1|23699.1|23687.1|23699.1|23687.1|3
1769616130000|2026-01-28 16:02:10|23696.6|23684.6|23694.1|23682.1|23699.1|23687.1|23694.1|23682.1|11
1769616140000|2026-01-28 16:02:20|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|23695.3|23683.3|1
1769616150000|2026-01-28 16:02:30|23701.6|23689.6|23702.8|23690.8|23702.8|23690.8|23701.6|23689.6|8
1769616160000|2026-01-28 16:02:40|23704.1|23692.1|23704.1|23692.1|23704.1|23692.1|23704|23692|4
1769616170000|2026-01-28 16:02:50|23705.3|23693.3|23704.1|23692.1|23705.3|23693.3|23704.1|23692.1|0
1769616180000|2026-01-28 16:03:00|||||||||1
1769616190000|2026-01-28 16:03:10|23709.1|23697.1|23704.1|23692.1|23710.3|23698.3|23704.1|23692.1|14
1769616200000|2026-01-28 16:03:20|23706.6|23694.6|23695.3|23683.3|23709.1|23697.1|23695.3|23683.3|18
1769616210000|2026-01-28 16:03:30|23694.1|23682.1|23691.6|23679.6|23694.1|23682.1|23691.6|23679.6|6
1769616220000|2026-01-28 16:03:40|23692.8|23680.8|23695.3|23683.3|23695.3|23683.3|23691.6|23679.6|2
1769616230000|2026-01-28 16:03:50|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|23696.6|23684.6|0
1769616240000|2026-01-28 16:04:00|23699.1|23687.1|23699.1|23687.1|23699.1|23687.1|23699.1|23687.1|2
1769616250000|2026-01-28 16:04:10|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|23694|23682|2
1769616260000|2026-01-28 16:04:20|23695.3|23683.3|23695.3|23683.3|23696.5|23684.5|23695.3|23683.3|2
1769616270000|2026-01-28 16:04:30|23694.1|23682.1|23692.8|23680.8|23694.1|23682.1|23692.8|23680.8|0
1769616290000|2026-01-28 16:04:50|||||||||6
1769616300000|2026-01-28 16:05:00|||||||||2
1769616310000|2026-01-28 16:05:10|23691.5|23679.5|23690.3|23678.3|23691.5|23679.5|23690.3|23678.3|1
1769616320000|2026-01-28 16:05:20|23691.6|23679.6|23689.1|23677.1|23691.6|23679.6|23689.1|23677.1|3
1769616330000|2026-01-28 16:05:30|23690.3|23678.3|23695.3|23683.3|23695.3|23683.3|23690.3|23678.3|1
1769616340000|2026-01-28 16:05:40|23692.8|23680.8|23694|23682|23694|23682|23692.8|23680.8|7
1769616360000|2026-01-28 16:06:00|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|23694.1|23682.1|0
1769616370000|2026-01-28 16:06:10|23694|23682|23694|23682|23694|23682|23694|23682|2
1769616390000|2026-01-28 16:06:30|23697.7|23685.7|23699|23687|23699|23687|23697.7|23685.7|1
1769616400000|2026-01-28 16:06:40|||||||||2
1769616410000|2026-01-28 16:06:50|||||||||1
1769616420000|2026-01-28 16:07:00|23697.8|23685.8|23696.5|23684.5|23697.8|23685.8|23696.5|23684.5|4
1769616430000|2026-01-28 16:07:10|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|2
1769616440000|2026-01-28 16:07:20|23690.3|23678.3|23689|23677|23690.3|23678.3|23689|23677|1
1769616450000|2026-01-28 16:07:30|23687.8|23675.8|23684|23672|23687.8|23675.8|23681.5|23669.5|4
1769616460000|2026-01-28 16:07:40|23682.8|23670.8|23682.8|23670.8|23682.8|23670.8|23682.8|23670.8|0
1769616470000|2026-01-28 16:07:50|23684|23672|23684|23672|23684|23672|23684|23672|1
1769616480000|2026-01-28 16:08:00|23681.5|23669.5|23684|23672|23684|23672|23677.8|23665.8|10
1769616490000|2026-01-28 16:08:10|23682.8|23670.8|23681.5|23669.5|23682.8|23670.8|23681.5|23669.5|1
1769616500000|2026-01-28 16:08:20|23679|23667|23679|23667|23679|23667|23679|23667|1
1769616510000|2026-01-28 16:08:30|23677.8|23665.8|23684|23672|23684|23672|23677.8|23665.8|6
1769616520000|2026-01-28 16:08:40|23685.3|23673.3|23691.5|23679.5|23691.5|23679.5|23685.3|23673.3|3
1769616530000|2026-01-28 16:08:50|||||||||1
1769616540000|2026-01-28 16:09:00|23694|23682|23696.5|23684.5|23696.5|23684.5|23692.8|23680.8|1
1769616550000|2026-01-28 16:09:10|23697.8|23685.8|23699|23687|23699|23687|23696.5|23684.5|1
1769616560000|2026-01-28 16:09:20|||||||||1
1769616570000|2026-01-28 16:09:30|23702.8|23690.8|23704|23692|23704|23692|23701.5|23689.5|2
1769616580000|2026-01-28 16:09:40|23706.5|23694.5|23701.5|23689.5|23707.8|23695.8|23701.5|23689.5|3
1769616590000|2026-01-28 16:09:50|23704|23692|23704|23692|23704|23692|23704|23692|5
1769616600000|2026-01-28 16:10:00|23705.3|23693.3|23709|23697|23709|23697|23705.3|23693.3|5
1769616610000|2026-01-28 16:10:10|||||||||1
1769616620000|2026-01-28 16:10:20|23710.3|23698.3|23706.5|23694.5|23710.3|23698.3|23705.3|23693.3|2
1769616630000|2026-01-28 16:10:30|23702.8|23690.8|23695.3|23683.3|23702.8|23690.8|23695.3|23683.3|8
1769616640000|2026-01-28 16:10:40|23694|23682|23691.5|23679.5|23694|23682|23691.5|23679.5|1
1769616650000|2026-01-28 16:10:50|||||||||1
1769616660000|2026-01-28 16:11:00|||||||||1
1769616670000|2026-01-28 16:11:10|23689|23677|23689|23677|23689|23677|23687.8|23675.8|2
1769616700000|2026-01-28 16:11:40|23690.3|23678.3|23689|23677|23690.3|23678.3|23686.5|23674.5|2
1769616720000|2026-01-28 16:12:00|23687.8|23675.8|23689|23677|23689|23677|23685.3|23673.3|3
1769616730000|2026-01-28 16:12:10|23687.8|23675.8|23694|23682|23694|23682|23687.8|23675.8|1
1769616740000|2026-01-28 16:12:20|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|2
1769616770000|2026-01-28 16:12:50|||||||||5
1769616780000|2026-01-28 16:13:00|23694|23682|23694|23682|23694|23682|23692.8|23680.8|7
1769616790000|2026-01-28 16:13:10|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|23691.5|23679.5|8
1769616820000|2026-01-28 16:13:40|23692.8|23680.8|23689|23677|23692.8|23680.8|23689|23677|2
1769616830000|2026-01-28 16:13:50|23692.8|23680.8|23696.5|23684.5|23696.5|23684.5|23692.8|23680.8|19
1769616840000|2026-01-28 16:14:00|||||||||2
1769616850000|2026-01-28 16:14:10|23692.8|23680.8|23696.5|23684.5|23696.5|23684.5|23691.5|23679.5|4
1769616860000|2026-01-28 16:14:20|23699|23687|23700.2|23688.2|23700.2|23688.2|23699|23687|3
1769616890000|2026-01-28 16:14:50|23699|23687|23699|23687|23699|23687|23699|23687|1
1769616900000|2026-01-28 16:15:00|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|1
1769616910000|2026-01-28 16:15:10|23700.2|23688.2|23700.2|23688.2|23700.2|23688.2|23700.2|23688.2|3
1769616920000|2026-01-28 16:15:20|23694|23682|23694|23682|23694|23682|23694|23682|3
1769616930000|2026-01-28 16:15:30|23700.2|23688.2|23699|23687|23701.5|23689.5|23699|23687|2
1769616940000|2026-01-28 16:15:40|||||||||11
1769616950000|2026-01-28 16:15:50|23702.7|23690.7|23704|23692|23704|23692|23702.7|23690.7|3
1769616960000|2026-01-28 16:16:00|23705.2|23693.2|23702.8|23690.8|23705.2|23693.2|23702.8|23690.8|3
1769616970000|2026-01-28 16:16:10|23701.5|23689.5|23694|23682|23701.5|23689.5|23694|23682|11
1769616980000|2026-01-28 16:16:20|23699|23687|23701.5|23689.5|23701.5|23689.5|23699|23687|1
1769616990000|2026-01-28 16:16:30|23700.2|23688.2|23699|23687|23701.5|23689.5|23699|23687|0
1769617000000|2026-01-28 16:16:40|23694|23682|23694|23682|23694|23682|23687.8|23675.8|12
1769617010000|2026-01-28 16:16:50|23693.9|23681.9|23694|23682|23694|23682|23693.9|23681.9|2
1769617020000|2026-01-28 16:17:00|23699|23687|23695.2|23683.2|23699|23687|23695.2|23683.2|8
1769617030000|2026-01-28 16:17:10|23694|23682|23694|23682|23694|23682|23694|23682|0
1769617050000|2026-01-28 16:17:30|23696.5|23684.5|23696.5|23684.5|23696.5|23684.5|23696.5|23684.5|3
1769617060000|2026-01-28 16:17:40|23695.2|23683.2|23695.2|23683.2|23695.2|23683.2|23695.2|23683.2|0
1769617070000|2026-01-28 16:17:50|23696.5|23684.5|23697.7|23685.7|23699|23687|23694|23682|3
1769617080000|2026-01-28 16:18:00|||||||||1
1769617090000|2026-01-28 16:18:10|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|23700.2|23688.2|2
1769617100000|2026-01-28 16:18:20|23704|23692|23699|23687|23706.5|23694.5|23699|23687|15
1769617120000|2026-01-28 16:18:40|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|3
1769617130000|2026-01-28 16:18:50|||||||||1
1769617140000|2026-01-28 16:19:00|23700.2|23688.2|23701.5|23689.5|23701.5|23689.5|23700.2|23688.2|3
1769617150000|2026-01-28 16:19:10|23702.7|23690.7|23706.5|23694.5|23706.5|23694.5|23702.7|23690.7|5
1769617160000|2026-01-28 16:19:20|23705.2|23693.2|23699|23687|23705.2|23693.2|23699|23687|2
1769617170000|2026-01-28 16:19:30|23697.7|23685.7|23696.5|23684.5|23697.7|23685.7|23696.5|23684.5|3
1769617180000|2026-01-28 16:19:40|23695.2|23683.2|23711.5|23699.5|23711.5|23699.5|23695.2|23683.2|12
1769617190000|2026-01-28 16:19:50|23716.5|23704.5|23720.2|23708.2|23720.2|23708.2|23716.5|23704.5|16
1769617200000|2026-01-28 16:20:00|23716.4|23704.4|23713.9|23701.9|23716.4|23704.4|23711.5|23699.5|9
1769617210000|2026-01-28 16:20:10|23716.4|23704.4|23716.4|23704.4|23717.7|23705.7|23716.4|23704.4|1
1769617220000|2026-01-28 16:20:20|23718.9|23706.9|23726.4|23714.4|23726.4|23714.4|23718.9|23706.9|29
1769617230000|2026-01-28 16:20:30|23723.9|23711.9|23738.9|23726.9|23745.2|23733.2|23723.9|23711.9|105
1769617240000|2026-01-28 16:20:40|23740.2|23728.2|23741.4|23729.4|23741.4|23729.4|23740.2|23728.2|10
1769617250000|2026-01-28 16:20:50|23743.9|23731.9|23743.9|23731.9|23745.2|23733.2|23741.4|23729.4|13
1769617260000|2026-01-28 16:21:00|23747.7|23735.7|23745.2|23733.2|23747.7|23735.7|23745.2|23733.2|5
1769617270000|2026-01-28 16:21:10|23745.1|23733.1|23743.9|23731.9|23745.1|23733.1|23743.9|23731.9|6
1769617280000|2026-01-28 16:21:20|23747.6|23735.6|23743.9|23731.9|23748.9|23736.9|23743.9|23731.9|17
1769617290000|2026-01-28 16:21:30|23750.1|23738.1|23751.4|23739.4|23755.1|23743.1|23750.1|23738.1|42
1769617300000|2026-01-28 16:21:40|23755.1|23743.1|23750.1|23738.1|23755.1|23743.1|23747.6|23735.6|47
1769617310000|2026-01-28 16:21:50|23748.9|23736.9|23743.9|23731.9|23750.1|23738.1|23742.6|23730.6|20
1769617320000|2026-01-28 16:22:00|23746.4|23734.4|23747.6|23735.6|23750.1|23738.1|23745.1|23733.1|18
1769617330000|2026-01-28 16:22:10|23746.4|23734.4|23755.1|23743.1|23755.1|23743.1|23746.4|23734.4|10
1769617340000|2026-01-28 16:22:20|23757.6|23745.6|23763.8|23751.8|23765.1|23753.1|23756.4|23744.4|33
1769617350000|2026-01-28 16:22:30|23776.3|23764.3|23783.8|23771.8|23783.8|23771.8|23775.1|23763.1|34
1769617360000|2026-01-28 16:22:40|23785.1|23773.1|23782.6|23770.6|23786.3|23774.3|23778.8|23766.8|14
1769617370000|2026-01-28 16:22:50|23781.3|23769.3|23783.8|23771.8|23785.1|23773.1|23778.8|23766.8|35
1769617380000|2026-01-28 16:23:00|23782.6|23770.6|23786.3|23774.3|23787.6|23775.6|23782.6|23770.6|6
1769617390000|2026-01-28 16:23:10|23790.1|23778.1|23796.3|23784.3|23797.5|23785.5|23788.8|23776.8|27
1769617400000|2026-01-28 16:23:20|23795.1|23783.1|23786.3|23774.3|23796.3|23784.3|23786.3|23774.3|44
1769617410000|2026-01-28 16:23:30|23783.8|23771.8|23787.6|23775.6|23788.8|23776.8|23782.6|23770.6|7
1769617420000|2026-01-28 16:23:40|23787.5|23775.5|23781.3|23769.3|23787.5|23775.5|23781.3|23769.3|19
1769617430000|2026-01-28 16:23:50|23778.8|23766.8|23783.8|23771.8|23786.3|23774.3|23778.8|23766.8|6
1769617440000|2026-01-28 16:24:00|23787.5|23775.5|23790.1|23778.1|23790.1|23778.1|23787.5|23775.5|41
1769617450000|2026-01-28 16:24:10|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|23788.8|23776.8|2
1769617460000|2026-01-28 16:24:20|23787.6|23775.6|23785|23773|23787.6|23775.6|23781.3|23769.3|6
1769617470000|2026-01-28 16:24:30|23785.1|23773.1|23781.3|23769.3|23785.1|23773.1|23777.6|23765.6|5
1769617480000|2026-01-28 16:24:40|23778.8|23766.8|23773.8|23761.8|23778.8|23766.8|23773.8|23761.8|8
1769617490000|2026-01-28 16:24:50|23772.6|23760.6|23778.8|23766.8|23778.9|23766.9|23772.6|23760.6|3
1769617500000|2026-01-28 16:25:00|23783.9|23771.9|23778.8|23766.8|23783.9|23771.9|23778.8|23766.8|13
1769617510000|2026-01-28 16:25:10|23777.6|23765.6|23778.8|23766.8|23780.1|23768.1|23777.6|23765.6|14
1769617520000|2026-01-28 16:25:20|||||||||2
1769617530000|2026-01-28 16:25:30|23780.1|23768.1|23778.8|23766.8|23780.1|23768.1|23777.6|23765.6|4
1769617540000|2026-01-28 16:25:40|23781.3|23769.3|23782.6|23770.6|23785.1|23773.1|23781.3|23769.3|3
1769617550000|2026-01-28 16:25:50|23781.3|23769.3|23783.8|23771.8|23783.8|23771.8|23778.8|23766.8|2
1769617560000|2026-01-28 16:26:00|23782.6|23770.6|23788.8|23776.8|23788.8|23776.8|23781.3|23769.3|24
1769617570000|2026-01-28 16:26:10|23787.6|23775.6|23788.8|23776.8|23790.1|23778.1|23787.6|23775.6|27
1769617580000|2026-01-28 16:26:20|23791.3|23779.3|23786.3|23774.3|23791.3|23779.3|23786.3|23774.3|9
1769617590000|2026-01-28 16:26:30|23783.8|23771.8|23788.8|23776.8|23788.8|23776.8|23783.8|23771.8|6
1769617600000|2026-01-28 16:26:40|23787.6|23775.6|23787.6|23775.6|23788.8|23776.8|23787.6|23775.6|3
1769617610000|2026-01-28 16:26:50|23791.3|23779.3|23792.6|23780.6|23792.6|23780.6|23791.3|23779.3|8
1769617620000|2026-01-28 16:27:00|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|23813.8|23801.8|19
1769617630000|2026-01-28 16:27:10|23811.4|23799.4|23816.3|23804.3|23817.6|23805.6|23807.6|23795.6|25
1769617640000|2026-01-28 16:27:20|23815.1|23803.1|23803.8|23791.8|23815.1|23803.1|23802.6|23790.6|7
1769617650000|2026-01-28 16:27:30|23802.6|23790.6|23820.1|23808.1|23820.1|23808.1|23802.6|23790.6|14
1769617660000|2026-01-28 16:27:40|23815|23803|23812.5|23800.5|23816.3|23804.3|23812.5|23800.5|7
1769617670000|2026-01-28 16:27:50|23811.3|23799.3|23815|23803|23816.3|23804.3|23811.3|23799.3|5
1769617680000|2026-01-28 16:28:00|23816.3|23804.3|23817.6|23805.6|23817.6|23805.6|23813.8|23801.8|11
1769617690000|2026-01-28 16:28:10|23815|23803|23816.3|23804.3|23818.8|23806.8|23815|23803|3
1769617700000|2026-01-28 16:28:20|23820.1|23808.1|23821.3|23809.3|23821.3|23809.3|23820.1|23808.1|17
1769617710000|2026-01-28 16:28:30|23818.8|23806.8|23816.3|23804.3|23818.8|23806.8|23816.3|23804.3|4
1769617720000|2026-01-28 16:28:40|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|3
1769617730000|2026-01-28 16:28:50|23820|23808|23821.3|23809.3|23823.8|23811.8|23820|23808|15
1769617740000|2026-01-28 16:29:00|23822.5|23810.5|23820|23808|23822.5|23810.5|23818.8|23806.8|19
1769617750000|2026-01-28 16:29:10|23818.8|23806.8|23818.8|23806.8|23821.3|23809.3|23818.8|23806.8|3
1769617760000|2026-01-28 16:29:20|23821.3|23809.3|23820|23808|23821.3|23809.3|23820|23808|4
1769617770000|2026-01-28 16:29:30|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|1
1769617780000|2026-01-28 16:29:40|23817.5|23805.5|23822.5|23810.5|23822.5|23810.5|23817.5|23805.5|13
1769617790000|2026-01-28 16:29:50|23826.3|23814.3|23841.2|23829.2|23841.2|23829.2|23823.8|23811.8|60
1769617800000|2026-01-28 16:30:00|23843.7|23831.7|23866.2|23854.2|23871.2|23859.2|23842.5|23830.5|65
1769617810000|2026-01-28 16:30:10|23862.5|23850.5|23858.8|23846.8|23862.5|23850.5|23858.8|23846.8|6
1769617820000|2026-01-28 16:30:20|23858.7|23846.7|23858.8|23846.8|23858.8|23846.8|23857.5|23845.5|4
1769617830000|2026-01-28 16:30:30|23860|23848|23846.3|23834.3|23860|23848|23846.3|23834.3|22
1769617840000|2026-01-28 16:30:40|23847.5|23835.5|23858.8|23846.8|23858.8|23846.8|23847.5|23835.5|11
1769617850000|2026-01-28 16:30:50|23863.8|23851.8|23866.3|23854.3|23871.3|23859.3|23863.8|23851.8|20
1769617860000|2026-01-28 16:31:00|23867.5|23855.5|23863.8|23851.8|23871.3|23859.3|23863.8|23851.8|20
1769617870000|2026-01-28 16:31:10|23865|23853|23863.8|23851.8|23868.8|23856.8|23863.8|23851.8|11
1769617880000|2026-01-28 16:31:20|23868.8|23856.8|23870|23858|23873.8|23861.8|23868.8|23856.8|9
1769617890000|2026-01-28 16:31:30|23866.3|23854.3|23862.6|23850.6|23867.6|23855.6|23862.6|23850.6|13
1769617900000|2026-01-28 16:31:40|23860.1|23848.1|23848.8|23836.8|23861.3|23849.3|23848.8|23836.8|107
1769617910000|2026-01-28 16:31:50|23847.6|23835.6|23845.1|23833.1|23850.1|23838.1|23845.1|23833.1|6
1769617920000|2026-01-28 16:32:00|23841.3|23829.3|23845.1|23833.1|23847.5|23835.5|23841.3|23829.3|14
1769617930000|2026-01-28 16:32:10|23846.3|23834.3|23841.3|23829.3|23847.5|23835.5|23841.3|23829.3|8
1769617940000|2026-01-28 16:32:20|23838.8|23826.8|23836.3|23824.3|23841.3|23829.3|23836.3|23824.3|6
1769617950000|2026-01-28 16:32:30|23835.1|23823.1|23835.1|23823.1|23836.3|23824.3|23835.1|23823.1|3
1769617960000|2026-01-28 16:32:40|23831.3|23819.3|23820.1|23808.1|23832.6|23820.6|23820.1|23808.1|49
1769617970000|2026-01-28 16:32:50|23821.3|23809.3|23826.3|23814.3|23826.3|23814.3|23820.1|23808.1|9
1769617980000|2026-01-28 16:33:00|23825.1|23813.1|23828.8|23816.8|23832.6|23820.6|23825.1|23813.1|12
1769617990000|2026-01-28 16:33:10|23827.6|23815.6|23825.1|23813.1|23827.6|23815.6|23822.6|23810.6|5
1769618000000|2026-01-28 16:33:20|23823.8|23811.8|23820.1|23808.1|23823.8|23811.8|23818.8|23806.8|10
1769618010000|2026-01-28 16:33:30|23821.3|23809.3|23823.8|23811.8|23825.1|23813.1|23821.3|23809.3|2
1769618020000|2026-01-28 16:33:40|23827.5|23815.5|23825.1|23813.1|23827.6|23815.6|23825.1|23813.1|3
1769618030000|2026-01-28 16:33:50|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|23817.6|23805.6|11
1769618040000|2026-01-28 16:34:00|23821.3|23809.3|23828.9|23816.9|23828.9|23816.9|23821.3|23809.3|11
1769618050000|2026-01-28 16:34:10|23830.1|23818.1|23831.3|23819.3|23831.3|23819.3|23830.1|23818.1|1
1769618060000|2026-01-28 16:34:20|23828.8|23816.8|23828.8|23816.8|23830.1|23818.1|23827.6|23815.6|5
1769618070000|2026-01-28 16:34:30|23826.3|23814.3|23823.9|23811.9|23830.1|23818.1|23823.9|23811.9|11
1769618080000|2026-01-28 16:34:40|23823.8|23811.8|23818.8|23806.8|23823.8|23811.8|23818.8|23806.8|2
1769618090000|2026-01-28 16:34:50|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|1
1769618100000|2026-01-28 16:35:00|23813.8|23801.8|23813.8|23801.8|23813.8|23801.8|23813.8|23801.8|0
1769618110000|2026-01-28 16:35:10|||||||||2
1769618130000|2026-01-28 16:35:30|23817.6|23805.6|23813.8|23801.8|23817.6|23805.6|23813.8|23801.8|2
1769618140000|2026-01-28 16:35:40|23811.3|23799.3|23807.6|23795.6|23811.3|23799.3|23806.3|23794.3|5
1769618150000|2026-01-28 16:35:50|23811.3|23799.3|23813.8|23801.8|23813.8|23801.8|23811.3|23799.3|12
1769618160000|2026-01-28 16:36:00|||||||||5
1769618170000|2026-01-28 16:36:10|23812.6|23800.6|23810.1|23798.1|23812.6|23800.6|23810.1|23798.1|0
1769618180000|2026-01-28 16:36:20|23811.3|23799.3|23825.1|23813.1|23825.1|23813.1|23811.3|23799.3|10
1769618190000|2026-01-28 16:36:30|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|2
1769618200000|2026-01-28 16:36:40|23825|23813|23825.1|23813.1|23825.1|23813.1|23825|23813|0
1769618210000|2026-01-28 16:36:50|23827.6|23815.6|23827.6|23815.6|23827.6|23815.6|23827.5|23815.5|1
1769618220000|2026-01-28 16:37:00|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|1
1769618240000|2026-01-28 16:37:20|||||||||7
1769618250000|2026-01-28 16:37:30|||||||||1
1769618260000|2026-01-28 16:37:40|23830|23818|23831.3|23819.3|23833.8|23821.8|23830|23818|2
1769618270000|2026-01-28 16:37:50|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|17
1769618280000|2026-01-28 16:38:00|23825|23813|23828.8|23816.8|23828.8|23816.8|23823.8|23811.8|6
1769618290000|2026-01-28 16:38:10|23827.5|23815.5|23827.6|23815.6|23828.8|23816.8|23827.5|23815.5|2
1769618300000|2026-01-28 16:38:20|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|1
1769618310000|2026-01-28 16:38:30|23825.1|23813.1|23825.1|23813.1|23826.3|23814.3|23823.8|23811.8|25
1769618320000|2026-01-28 16:38:40|23826.3|23814.3|23826.3|23814.3|23826.3|23814.3|23826.3|23814.3|0
1769618330000|2026-01-28 16:38:50|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|1
1769618340000|2026-01-28 16:39:00|23827.5|23815.5|23828.8|23816.8|23828.8|23816.8|23827.5|23815.5|3
1769618350000|2026-01-28 16:39:10|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|23823.8|23811.8|3
1769618360000|2026-01-28 16:39:20|23826.3|23814.3|23826.3|23814.3|23826.3|23814.3|23826.3|23814.3|12
1769618370000|2026-01-28 16:39:30|23828.8|23816.8|23831.3|23819.3|23831.3|23819.3|23828.8|23816.8|3
1769618380000|2026-01-28 16:39:40|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|23832.5|23820.5|4
1769618390000|2026-01-28 16:39:50|23833.8|23821.8|23833.8|23821.8|23833.8|23821.8|23832.5|23820.5|279
1769618400000|2026-01-28 16:40:00|23833.7|23821.7|23846.3|23834.3|23846.3|23834.3|23833.7|23821.7|11
1769618410000|2026-01-28 16:40:10|23842.5|23830.5|23843.7|23831.7|23843.7|23831.7|23840|23828|4
1769618420000|2026-01-28 16:40:20|23845|23833|23840|23828|23845|23833|23840|23828|3
1769618430000|2026-01-28 16:40:30|23838.7|23826.7|23838.8|23826.8|23840|23828|23838.7|23826.7|4
1769618440000|2026-01-28 16:40:40|23841.2|23829.2|23850|23838|23850|23838|23841.2|23829.2|5
1769618450000|2026-01-28 16:40:50|23851.2|23839.2|23851.2|23839.2|23851.2|23839.2|23851.2|23839.2|0
1769618470000|2026-01-28 16:41:10|23848.7|23836.7|23842.5|23830.5|23848.7|23836.7|23842.5|23830.5|11
1769618480000|2026-01-28 16:41:20|23843.7|23831.7|23838.7|23826.7|23846.2|23834.2|23838.7|23826.7|9
1769618490000|2026-01-28 16:41:30|23837.5|23825.5|23837.5|23825.5|23837.5|23825.5|23837.5|23825.5|0
1769618500000|2026-01-28 16:41:40|23836.2|23824.2|23838.8|23826.8|23838.8|23826.8|23836.2|23824.2|7
1769618510000|2026-01-28 16:41:50|23836.3|23824.3|23831.2|23819.2|23836.3|23824.3|23831.2|23819.2|2
1769618520000|2026-01-28 16:42:00|23828.7|23816.7|23830|23818|23830|23818|23828.7|23816.7|0
1769618530000|2026-01-28 16:42:10|23831.2|23819.2|23833.7|23821.7|23833.7|23821.7|23831.2|23819.2|4
1769618540000|2026-01-28 16:42:20|23831.2|23819.2|23830|23818|23832.5|23820.5|23830|23818|3
1769618550000|2026-01-28 16:42:30|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23827.5|23815.5|6
1769618560000|2026-01-28 16:42:40|23827.5|23815.5|23831.3|23819.3|23832.5|23820.5|23827.5|23815.5|6
1769618570000|2026-01-28 16:42:50|23831.2|23819.2|23831.3|23819.3|23831.3|23819.3|23830|23818|1
1769618580000|2026-01-28 16:43:00|23833.8|23821.8|23838.7|23826.7|23842.5|23830.5|23833.8|23821.8|17
1769618590000|2026-01-28 16:43:10|23836.2|23824.2|23838.7|23826.7|23841.2|23829.2|23836.2|23824.2|2
1769618600000|2026-01-28 16:43:20|23841.2|23829.2|23842.5|23830.5|23842.5|23830.5|23841.2|23829.2|5
1769618620000|2026-01-28 16:43:40|23843.7|23831.7|23843.7|23831.7|23843.7|23831.7|23843.7|23831.7|1
1769618630000|2026-01-28 16:43:50|23848.7|23836.7|23848.7|23836.7|23848.7|23836.7|23848.7|23836.7|8
1769618640000|2026-01-28 16:44:00|23851.2|23839.2|23848.7|23836.7|23852.5|23840.5|23848.7|23836.7|20
1769618650000|2026-01-28 16:44:10|23852.5|23840.5|23852.5|23840.5|23852.5|23840.5|23852.5|23840.5|4
1769618660000|2026-01-28 16:44:20|23853.7|23841.7|23853.7|23841.7|23853.7|23841.7|23853.7|23841.7|7
1769618670000|2026-01-28 16:44:30|23861.2|23849.2|23860|23848|23861.2|23849.2|23860|23848|14
1769618680000|2026-01-28 16:44:40|23858.7|23846.7|23863.7|23851.7|23863.7|23851.7|23858.7|23846.7|12
1769618690000|2026-01-28 16:44:50|||||||||5
1769618700000|2026-01-28 16:45:00|23866.2|23854.2|23863.7|23851.7|23866.2|23854.2|23863.7|23851.7|12
1769618710000|2026-01-28 16:45:10|23866.2|23854.2|23865|23853|23866.2|23854.2|23864.9|23852.9|3
1769618720000|2026-01-28 16:45:20|23864.9|23852.9|23863.7|23851.7|23864.9|23852.9|23862.4|23850.4|5
1769618730000|2026-01-28 16:45:30|23865|23853|23863.7|23851.7|23865|23853|23863.7|23851.7|5
1769618740000|2026-01-28 16:45:40|23861.2|23849.2|23861.2|23849.2|23861.2|23849.2|23861.2|23849.2|15
1769618750000|2026-01-28 16:45:50|23863.7|23851.7|23866.2|23854.2|23866.2|23854.2|23862.4|23850.4|8
1769618760000|2026-01-28 16:46:00|23864.9|23852.9|23868.7|23856.7|23868.7|23856.7|23864.9|23852.9|5
1769618770000|2026-01-28 16:46:10|23867.4|23855.4|23868.7|23856.7|23868.7|23856.7|23867.4|23855.4|4
1769618780000|2026-01-28 16:46:20|23866.2|23854.2|23866.2|23854.2|23868.7|23856.7|23866.2|23854.2|7
1769618790000|2026-01-28 16:46:30|23867.4|23855.4|23868.7|23856.7|23868.7|23856.7|23867.4|23855.4|2
1769618800000|2026-01-28 16:46:40|23867.4|23855.4|23867.4|23855.4|23867.4|23855.4|23866.2|23854.2|0
1769618810000|2026-01-28 16:46:50|23868.7|23856.7|23868.7|23856.7|23868.7|23856.7|23868.7|23856.7|3
1769618820000|2026-01-28 16:47:00|23869.9|23857.9|23869.9|23857.9|23869.9|23857.9|23869.9|23857.9|6
1769618830000|2026-01-28 16:47:10|||||||||8
1769618840000|2026-01-28 16:47:20|23868.7|23856.7|23868.7|23856.7|23869.9|23857.9|23868.7|23856.7|4
1769618850000|2026-01-28 16:47:30|23866.2|23854.2|23864.9|23852.9|23866.2|23854.2|23863.7|23851.7|4
1769618860000|2026-01-28 16:47:40|23866.1|23854.1|23867.4|23855.4|23868.6|23856.6|23866.1|23854.1|13
1769618870000|2026-01-28 16:47:50|23866.1|23854.1|23863.6|23851.6|23866.1|23854.1|23862.4|23850.4|3
1769618880000|2026-01-28 16:48:00|23856.1|23844.1|23851.2|23839.2|23856.2|23844.2|23851.2|23839.2|7
1769618890000|2026-01-28 16:48:10|23849.9|23837.9|23844.9|23832.9|23849.9|23837.9|23844.9|23832.9|6
1769618900000|2026-01-28 16:48:20|23843.7|23831.7|23848.7|23836.7|23848.7|23836.7|23843.7|23831.7|8
1769618910000|2026-01-28 16:48:30|23849.9|23837.9|23846.2|23834.2|23849.9|23837.9|23846.2|23834.2|12
1769618920000|2026-01-28 16:48:40|23844.9|23832.9|23846.1|23834.1|23846.2|23834.2|23844.9|23832.9|2
1769618930000|2026-01-28 16:48:50|23844.9|23832.9|23846.1|23834.1|23846.1|23834.1|23844.9|23832.9|1
1769618940000|2026-01-28 16:49:00|23844.9|23832.9|23841.2|23829.2|23846.1|23834.1|23841.2|23829.2|7
1769618950000|2026-01-28 16:49:10|23839.9|23827.9|23843.6|23831.6|23843.6|23831.6|23839.9|23827.9|5
1769618960000|2026-01-28 16:49:20|23842.4|23830.4|23843.6|23831.6|23843.6|23831.6|23842.4|23830.4|3
1769618970000|2026-01-28 16:49:30|23842.4|23830.4|23843.7|23831.7|23844.9|23832.9|23842.4|23830.4|13
1769618980000|2026-01-28 16:49:40|23847.4|23835.4|23846.2|23834.2|23847.4|23835.4|23846.1|23834.1|3
1769618990000|2026-01-28 16:49:50|23847.4|23835.4|23848.6|23836.6|23848.6|23836.6|23846.2|23834.2|1
1769619000000|2026-01-28 16:50:00|23851.2|23839.2|23851.2|23839.2|23851.2|23839.2|23851.1|23839.1|3
1769619010000|2026-01-28 16:50:10|23849.9|23837.9|23848.7|23836.7|23849.9|23837.9|23848.7|23836.7|1
1769619020000|2026-01-28 16:50:20|23844.9|23832.9|23844.9|23832.9|23847.4|23835.4|23838.6|23826.6|27
1769619030000|2026-01-28 16:50:30|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|0
1769619040000|2026-01-28 16:50:40|23856.1|23844.1|23856.1|23844.1|23858.6|23846.6|23856.1|23844.1|6
1769619050000|2026-01-28 16:50:50|23853.6|23841.6|23853.6|23841.6|23854.9|23842.9|23853.6|23841.6|11
1769619060000|2026-01-28 16:51:00|23852.4|23840.4|23848.6|23836.6|23852.4|23840.4|23848.6|23836.6|6
1769619070000|2026-01-28 16:51:10|23846.1|23834.1|23847.4|23835.4|23847.4|23835.4|23846.1|23834.1|1
1769619080000|2026-01-28 16:51:20|23846.1|23834.1|23843.7|23831.7|23848.6|23836.6|23843.7|23831.7|7
1769619090000|2026-01-28 16:51:30|23843.6|23831.6|23841.2|23829.2|23843.6|23831.6|23841.1|23829.1|1
1769619100000|2026-01-28 16:51:40|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|1
1769619110000|2026-01-28 16:51:50|||||||||8
1769619120000|2026-01-28 16:52:00|23842.4|23830.4|23836.1|23824.1|23842.4|23830.4|23836.1|23824.1|6
1769619130000|2026-01-28 16:52:10|23834.9|23822.9|23833.7|23821.7|23834.9|23822.9|23832.4|23820.4|10
1769619140000|2026-01-28 16:52:20|23837.4|23825.4|23838.6|23826.6|23838.6|23826.6|23836.2|23824.2|10
1769619150000|2026-01-28 16:52:30|23838.7|23826.7|23838.6|23826.6|23838.7|23826.7|23838.6|23826.6|0
1769619170000|2026-01-28 16:52:50|23837.4|23825.4|23834.9|23822.9|23837.4|23825.4|23834.9|23822.9|2
1769619180000|2026-01-28 16:53:00|23836.2|23824.2|23836.2|23824.2|23836.2|23824.2|23836.2|23824.2|0
1769619190000|2026-01-28 16:53:10|||||||||1
1769619200000|2026-01-28 16:53:20|||||||||1
1769619210000|2026-01-28 16:53:30|23837.4|23825.4|23847.4|23835.4|23847.4|23835.4|23837.4|23825.4|10
1769619220000|2026-01-28 16:53:40|23846.2|23834.2|23843.7|23831.7|23846.2|23834.2|23842.4|23830.4|14
1769619230000|2026-01-28 16:53:50|23841.1|23829.1|23839.9|23827.9|23841.1|23829.1|23838.6|23826.6|7
1769619240000|2026-01-28 16:54:00|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|0
1769619250000|2026-01-28 16:54:10|23841.2|23829.2|23841.2|23829.2|23841.2|23829.2|23841.1|23829.1|0
1769619260000|2026-01-28 16:54:20|23841.1|23829.1|23842.4|23830.4|23842.4|23830.4|23839.9|23827.9|0
1769619270000|2026-01-28 16:54:30|||||||||1
1769619280000|2026-01-28 16:54:40|23841.1|23829.1|23838.6|23826.6|23841.1|23829.1|23838.6|23826.6|1
1769619290000|2026-01-28 16:54:50|23838.7|23826.7|23841.1|23829.1|23841.1|23829.1|23838.7|23826.7|1
1769619300000|2026-01-28 16:55:00|23842.4|23830.4|23842.4|23830.4|23843.6|23831.6|23842.4|23830.4|4
1769619310000|2026-01-28 16:55:10|||||||||5
1769619320000|2026-01-28 16:55:20|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|0
1769619330000|2026-01-28 16:55:30|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|23841.1|23829.1|1
1769619340000|2026-01-28 16:55:40|23839.9|23827.9|23838.6|23826.6|23839.9|23827.9|23838.6|23826.6|2
1769619350000|2026-01-28 16:55:50|23839.9|23827.9|23843.6|23831.6|23843.7|23831.7|23839.9|23827.9|3
1769619360000|2026-01-28 16:56:00|23842.3|23830.3|23841.1|23829.1|23842.3|23830.3|23841.1|23829.1|5
1769619370000|2026-01-28 16:56:10|23839.9|23827.9|23846.1|23834.1|23846.1|23834.1|23839.9|23827.9|2
1769619380000|2026-01-28 16:56:20|23844.9|23832.9|23844.9|23832.9|23844.9|23832.9|23844.9|23832.9|1
1769619390000|2026-01-28 16:56:30|23844.8|23832.8|23846.1|23834.1|23846.1|23834.1|23843.6|23831.6|5
1769619400000|2026-01-28 16:56:40|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|0
1769619410000|2026-01-28 16:56:50|23844.8|23832.8|23846.1|23834.1|23846.1|23834.1|23844.8|23832.8|5
1769619420000|2026-01-28 16:57:00|23847.4|23835.4|23848.6|23836.6|23848.6|23836.6|23847.4|23835.4|4
1769619430000|2026-01-28 16:57:10|23849.9|23837.9|23848.6|23836.6|23849.9|23837.9|23848.6|23836.6|0
1769619440000|2026-01-28 16:57:20|23844.9|23832.9|23844.9|23832.9|23844.9|23832.9|23844.9|23832.9|2
1769619450000|2026-01-28 16:57:30|23846.1|23834.1|23847.4|23835.4|23847.4|23835.4|23846.1|23834.1|4
1769619460000|2026-01-28 16:57:40|23848.6|23836.6|23848.6|23836.6|23849.9|23837.9|23848.6|23836.6|1
1769619470000|2026-01-28 16:57:50|23846.1|23834.1|23843.6|23831.6|23846.1|23834.1|23843.6|23831.6|4
1769619480000|2026-01-28 16:58:00|||||||||1
1769619500000|2026-01-28 16:58:20|23844.9|23832.9|23846.1|23834.1|23846.1|23834.1|23843.6|23831.6|11
1769619510000|2026-01-28 16:58:30|23847.3|23835.3|23853.6|23841.6|23853.6|23841.6|23847.3|23835.3|6
1769619520000|2026-01-28 16:58:40|23854.9|23842.9|23851.1|23839.1|23854.9|23842.9|23851.1|23839.1|1
1769619530000|2026-01-28 16:58:50|23856.1|23844.1|23856.1|23844.1|23857.3|23845.3|23856.1|23844.1|4
1769619540000|2026-01-28 16:59:00|||||||||1
1769619550000|2026-01-28 16:59:10|23854.9|23842.9|23853.6|23841.6|23854.9|23842.9|23853.6|23841.6|2
1769619560000|2026-01-28 16:59:20|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|23851.1|23839.1|3
1769619580000|2026-01-28 16:59:40|||||||||4
1769619590000|2026-01-28 16:59:50|23853.6|23841.6|23852.4|23840.4|23854.8|23842.8|23852.4|23840.4|5
1769619600000|2026-01-28 17:00:00|23852.3|23840.3|23853.6|23841.6|23853.6|23841.6|23852.3|23840.3|0
1769619610000|2026-01-28 17:00:10|23854.8|23842.8|23861.1|23849.1|23861.1|23849.1|23853.6|23841.6|7
1769619620000|2026-01-28 17:00:20|23858.6|23846.6|23858.6|23846.6|23858.6|23846.6|23858.6|23846.6|2
1769619630000|2026-01-28 17:00:30|23861.1|23849.1|23858.6|23846.6|23861.1|23849.1|23858.6|23846.6|2
1769619640000|2026-01-28 17:00:40|23856.1|23844.1|23856.1|23844.1|23857.3|23845.3|23856.1|23844.1|1
1769619650000|2026-01-28 17:00:50|23857.3|23845.3|23857.3|23845.3|23857.3|23845.3|23857.3|23845.3|0
1769619660000|2026-01-28 17:01:00|23857.4|23845.4|23857.4|23845.4|23857.4|23845.4|23857.4|23845.4|1
1769619670000|2026-01-28 17:01:10|23858.6|23846.6|23858.6|23846.6|23858.6|23846.6|23858.6|23846.6|1
1769619680000|2026-01-28 17:01:20|23861.1|23849.1|23863.6|23851.6|23863.6|23851.6|23861.1|23849.1|0
1769619690000|2026-01-28 17:01:30|23862.3|23850.3|23858.6|23846.6|23862.3|23850.3|23858.6|23846.6|12
1769619700000|2026-01-28 17:01:40|23856.1|23844.1|23856.1|23844.1|23856.1|23844.1|23856.1|23844.1|7
1769619710000|2026-01-28 17:01:50|23857.4|23845.4|23856.1|23844.1|23857.4|23845.4|23856.1|23844.1|8
1769619720000|2026-01-28 17:02:00|23857.4|23845.4|23853.6|23841.6|23858.6|23846.6|23853.6|23841.6|5
1769619740000|2026-01-28 17:02:20|23848.6|23836.6|23851.1|23839.1|23851.1|23839.1|23848.6|23836.6|4
1769619760000|2026-01-28 17:02:40|23853.6|23841.6|23851.1|23839.1|23853.6|23841.6|23851.1|23839.1|6
1769619770000|2026-01-28 17:02:50|23848.6|23836.6|23846.1|23834.1|23848.6|23836.6|23846.1|23834.1|3
1769619780000|2026-01-28 17:03:00|23848.6|23836.6|23847.3|23835.3|23848.6|23836.6|23847.3|23835.3|6
1769619790000|2026-01-28 17:03:10|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|0
1769619800000|2026-01-28 17:03:20|23847.4|23835.4|23846.1|23834.1|23847.4|23835.4|23846.1|23834.1|8
1769619820000|2026-01-28 17:03:40|23848.6|23836.6|23846.1|23834.1|23848.6|23836.6|23844.9|23832.9|4
1769619840000|2026-01-28 17:04:00|23847.3|23835.3|23853.6|23841.6|23853.6|23841.6|23846.1|23834.1|16
1769619850000|2026-01-28 17:04:10|23854.8|23842.8|23853.6|23841.6|23854.8|23842.8|23852.3|23840.3|4
1769619860000|2026-01-28 17:04:20|23852.3|23840.3|23853.6|23841.6|23853.6|23841.6|23852.3|23840.3|0
1769619870000|2026-01-28 17:04:30|23852.3|23840.3|23849.8|23837.8|23852.3|23840.3|23849.8|23837.8|6
1769619890000|2026-01-28 17:04:50|23846.1|23834.1|23841.1|23829.1|23846.1|23834.1|23841.1|23829.1|9
1769619900000|2026-01-28 17:05:00|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|18
1769619920000|2026-01-28 17:05:20|||||||||1
1769619930000|2026-01-28 17:05:30|23847.3|23835.3|23846.1|23834.1|23847.3|23835.3|23846.1|23834.1|1
1769619940000|2026-01-28 17:05:40|||||||||2
1769619950000|2026-01-28 17:05:50|||||||||1
1769619960000|2026-01-28 17:06:00|23844.8|23832.8|23844.8|23832.8|23844.8|23832.8|23844.8|23832.8|0
1769619970000|2026-01-28 17:06:10|23843.6|23831.6|23841.1|23829.1|23843.6|23831.6|23841.1|23829.1|2
1769619980000|2026-01-28 17:06:20|23839.8|23827.8|23838.6|23826.6|23839.8|23827.8|23838.6|23826.6|3
1769619990000|2026-01-28 17:06:30|23836.1|23824.1|23836.1|23824.1|23837.3|23825.3|23834.8|23822.8|1
1769620000000|2026-01-28 17:06:40|23838.6|23826.6|23838.6|23826.6|23838.6|23826.6|23837.3|23825.3|1
1769620010000|2026-01-28 17:06:50|23836.1|23824.1|23838.6|23826.6|23838.6|23826.6|23836.1|23824.1|0
1769620020000|2026-01-28 17:07:00|23839.8|23827.8|23841.1|23829.1|23841.1|23829.1|23838.6|23826.6|1
1769620030000|2026-01-28 17:07:10|23839.8|23827.8|23836.1|23824.1|23841.1|23829.1|23836.1|23824.1|8
1769620040000|2026-01-28 17:07:20|23834.8|23822.8|23833.6|23821.6|23834.8|23822.8|23833.6|23821.6|0
1769620050000|2026-01-28 17:07:30|||||||||1
1769620080000|2026-01-28 17:08:00|23836.1|23824.1|23836.1|23824.1|23836.1|23824.1|23836.1|23824.1|4
1769620090000|2026-01-28 17:08:10|23836|23824|23833.6|23821.6|23836.1|23824.1|23833.6|23821.6|1
1769620110000|2026-01-28 17:08:30|23831.1|23819.1|23833.6|23821.6|23833.6|23821.6|23827.3|23815.3|9
1769620120000|2026-01-28 17:08:40|23832.3|23820.3|23829.8|23817.8|23833.6|23821.6|23829.8|23817.8|5
1769620130000|2026-01-28 17:08:50|23831.1|23819.1|23828.6|23816.6|23831.1|23819.1|23828.6|23816.6|21
1769620140000|2026-01-28 17:09:00|23829.8|23817.8|23829.8|23817.8|23831.1|23819.1|23829.8|23817.8|1
1769620150000|2026-01-28 17:09:10|23831.1|23819.1|23831|23819|23832.3|23820.3|23829.8|23817.8|25
1769620160000|2026-01-28 17:09:20|23831.1|23819.1|23836.1|23824.1|23837.3|23825.3|23831.1|23819.1|5
1769620170000|2026-01-28 17:09:30|23851|23839|23849.8|23837.8|23851|23839|23849.8|23837.8|50
1769620180000|2026-01-28 17:09:40|23847.3|23835.3|23846|23834|23847.3|23835.3|23844.8|23832.8|1
1769620190000|2026-01-28 17:09:50|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|23843.6|23831.6|4
1769620200000|2026-01-28 17:10:00|23848.5|23836.5|23846.1|23834.1|23848.5|23836.5|23846.1|23834.1|4
1769620210000|2026-01-28 17:10:10|23846|23834|23846|23834|23846|23834|23846|23834|0
1769620220000|2026-01-28 17:10:20|23847.3|23835.3|23844.8|23832.8|23847.3|23835.3|23843.6|23831.6|2
1769620230000|2026-01-28 17:10:30|23843.6|23831.6|23843.5|23831.5|23843.6|23831.6|23843.5|23831.5|2
1769620240000|2026-01-28 17:10:40|23842.3|23830.3|23841|23829|23842.3|23830.3|23841|23829|3
1769620250000|2026-01-28 17:10:50|23839.8|23827.8|23843.6|23831.6|23843.6|23831.6|23839.8|23827.8|5
1769620260000|2026-01-28 17:11:00|23844.8|23832.8|23847.3|23835.3|23847.3|23835.3|23844.8|23832.8|1
1769620270000|2026-01-28 17:11:10|23848.5|23836.5|23847.3|23835.3|23851|23839|23847.3|23835.3|2
1769620280000|2026-01-28 17:11:20|23851|23839|23851|23839|23851|23839|23848.5|23836.5|5
1769620290000|2026-01-28 17:11:30|||||||||1
1769620320000|2026-01-28 17:12:00|23849.8|23837.8|23852.3|23840.3|23852.3|23840.3|23849.8|23837.8|1
1769620340000|2026-01-28 17:12:20|23853.5|23841.5|23853.5|23841.5|23853.5|23841.5|23853.5|23841.5|1
1769620350000|2026-01-28 17:12:30|23853.6|23841.6|23853.5|23841.5|23854.8|23842.8|23853.5|23841.5|1
1769620360000|2026-01-28 17:12:40|23852.3|23840.3|23851|23839|23852.3|23840.3|23849.8|23837.8|1
1769620370000|2026-01-28 17:12:50|||||||||3
1769620380000|2026-01-28 17:13:00|23849.8|23837.8|23853.5|23841.5|23853.5|23841.5|23849.8|23837.8|2
1769620390000|2026-01-28 17:13:10|||||||||1
1769620400000|2026-01-28 17:13:20|23854.7|23842.7|23853.5|23841.5|23854.7|23842.7|23853.5|23841.5|28
1769620450000|2026-01-28 17:14:10|||||||||3
1769620460000|2026-01-28 17:14:20|23843.5|23831.5|23843.5|23831.5|23843.5|23831.5|23843.5|23831.5|4
1769620470000|2026-01-28 17:14:30|23839.8|23827.8|23838.5|23826.5|23841|23829|23838.5|23826.5|5
1769620480000|2026-01-28 17:14:40|23839.8|23827.8|23841|23829|23841|23829|23839.8|23827.8|1
1769620490000|2026-01-28 17:14:50|23836|23824|23833.5|23821.5|23836|23824|23833.5|23821.5|13
1769620530000|2026-01-28 17:15:30|23837.2|23825.2|23836|23824|23837.2|23825.2|23836|23824|1
1769620540000|2026-01-28 17:15:40|||||||||6
1769620550000|2026-01-28 17:15:50|23831|23819|23827.2|23815.2|23831|23819|23827.2|23815.2|14
1769620560000|2026-01-28 17:16:00|23816|23804|23812.3|23800.3|23816|23804|23812.3|23800.3|34
1769620570000|2026-01-28 17:16:10|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|2
1769620580000|2026-01-28 17:16:20|23807.3|23795.3|23807.3|23795.3|23807.3|23795.3|23807.3|23795.3|0
1769620590000|2026-01-28 17:16:30|23808.5|23796.5|23807.2|23795.2|23811|23799|23807.2|23795.2|7
1769620600000|2026-01-28 17:16:40|23807.3|23795.3|23803.5|23791.5|23807.3|23795.3|23803.5|23791.5|1
1769620610000|2026-01-28 17:16:50|23802.3|23790.3|23803.5|23791.5|23803.5|23791.5|23798.5|23786.5|8
1769620620000|2026-01-28 17:17:00|23801.1|23789.1|23799.8|23787.8|23801.1|23789.1|23798.5|23786.5|1
1769620630000|2026-01-28 17:17:10|23798.5|23786.5|23798.5|23786.5|23798.5|23786.5|23798.5|23786.5|2
1769620640000|2026-01-28 17:17:20|23801|23789|23801|23789|23801|23789|23801|23789|3
1769620650000|2026-01-28 17:17:30|23802.3|23790.3|23803.5|23791.5|23803.5|23791.5|23802.3|23790.3|28
1769620660000|2026-01-28 17:17:40|23802.3|23790.3|23802.3|23790.3|23802.3|23790.3|23802.3|23790.3|0
1769620670000|2026-01-28 17:17:50|23801|23789|23798.5|23786.5|23801|23789|23798.5|23786.5|1
1769620680000|2026-01-28 17:18:00|23801|23789|23802.3|23790.3|23803.5|23791.5|23801|23789|2
1769620690000|2026-01-28 17:18:10|23803.5|23791.5|23801|23789|23803.5|23791.5|23801|23789|4
1769620700000|2026-01-28 17:18:20|23799.8|23787.8|23801|23789|23801|23789|23798.5|23786.5|3
1769620730000|2026-01-28 17:18:50|23802.3|23790.3|23802.3|23790.3|23802.3|23790.3|23802.3|23790.3|0
1769620740000|2026-01-28 17:19:00|23798.5|23786.5|23801|23789|23801|23789|23797.3|23785.3|15
1769620750000|2026-01-28 17:19:10|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|23802.3|23790.3|0
1769620760000|2026-01-28 17:19:20|23801|23789|23801|23789|23801|23789|23801|23789|5
1769620770000|2026-01-28 17:19:30|23798.5|23786.5|23798.5|23786.5|23798.5|23786.5|23798.5|23786.5|2
1769620780000|2026-01-28 17:19:40|23797.3|23785.3|23796|23784|23797.3|23785.3|23796|23784|7
1769620790000|2026-01-28 17:19:50|23794.8|23782.8|23796|23784|23796|23784|23794.8|23782.8|1
1769620800000|2026-01-28 17:20:00|23797.3|23785.3|23803.5|23791.5|23803.5|23791.5|23797.3|23785.3|1
1769620810000|2026-01-28 17:20:10|23804.8|23792.8|23806|23794|23806|23794|23804.8|23792.8|1
1769620820000|2026-01-28 17:20:20|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|3
1769620830000|2026-01-28 17:20:30|23804.8|23792.8|23806|23794|23806|23794|23804.8|23792.8|2
1769620840000|2026-01-28 17:20:40|23803.5|23791.5|23804.8|23792.8|23804.8|23792.8|23803.5|23791.5|6
1769620850000|2026-01-28 17:20:50|23806|23794|23809.8|23797.8|23809.8|23797.8|23806|23794|1
1769620870000|2026-01-28 17:21:10|23811|23799|23804.8|23792.8|23811.1|23799.1|23804.8|23792.8|24
1769620880000|2026-01-28 17:21:20|23806|23794|23808.5|23796.5|23811|23799|23806|23794|2
1769620890000|2026-01-28 17:21:30|23808.6|23796.6|23808.5|23796.5|23808.6|23796.6|23808.5|23796.5|1
1769620900000|2026-01-28 17:21:40|23808.6|23796.6|23808.6|23796.6|23808.6|23796.6|23808.6|23796.6|1
1769620910000|2026-01-28 17:21:50|23808.5|23796.5|23808.6|23796.6|23808.6|23796.6|23807.3|23795.3|4
1769620920000|2026-01-28 17:22:00|23809.8|23797.8|23806|23794|23812.3|23800.3|23806|23794|13
1769620930000|2026-01-28 17:22:10|23806.1|23794.1|23808.5|23796.5|23808.5|23796.5|23806.1|23794.1|2
1769620940000|2026-01-28 17:22:20|23806|23794|23806|23794|23807.3|23795.3|23806|23794|5
1769620950000|2026-01-28 17:22:30|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|23803.5|23791.5|4
1769620960000|2026-01-28 17:22:40|23806|23794|23808.5|23796.5|23808.5|23796.5|23806|23794|3
1769620970000|2026-01-28 17:22:50|23807.3|23795.3|23807.3|23795.3|23807.3|23795.3|23807.3|23795.3|1
1769620980000|2026-01-28 17:23:00|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|0
1769621010000|2026-01-28 17:23:30|||||||||5
1769621020000|2026-01-28 17:23:40|23811|23799|23808.5|23796.5|23812.3|23800.3|23808.5|23796.5|1
1769621030000|2026-01-28 17:23:50|23807.3|23795.3|23808.5|23796.5|23808.5|23796.5|23807.3|23795.3|0
1769621060000|2026-01-28 17:24:20|23809.8|23797.8|23808.5|23796.5|23809.8|23797.8|23808.5|23796.5|0
1769621090000|2026-01-28 17:24:50|23811|23799|23811|23799|23811|23799|23811|23799|6
1769621100000|2026-01-28 17:25:00|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|14
1769621110000|2026-01-28 17:25:10|23807.3|23795.3|23807.3|23795.3|23808.5|23796.5|23807.3|23795.3|4
1769621120000|2026-01-28 17:25:20|23808.5|23796.5|23808.5|23796.5|23808.5|23796.5|23807.3|23795.3|8
1769621140000|2026-01-28 17:25:40|23811|23799|23811|23799|23811|23799|23811|23799|21
1769621150000|2026-01-28 17:25:50|||||||||1
1769621160000|2026-01-28 17:26:00|23812.3|23800.3|23812.3|23800.3|23812.3|23800.3|23812.3|23800.3|0
1769621170000|2026-01-28 17:26:10|23813.5|23801.5|23813.5|23801.5|23814.8|23802.8|23813.5|23801.5|4
1769621180000|2026-01-28 17:26:20|23814.8|23802.8|23814.8|23802.8|23814.8|23802.8|23814.8|23802.8|2
1769621190000|2026-01-28 17:26:30|23814.7|23802.7|23811|23799|23814.7|23802.7|23809.7|23797.7|1
1769621200000|2026-01-28 17:26:40|23812.2|23800.2|23813.5|23801.5|23813.5|23801.5|23811|23799|13
1769621240000|2026-01-28 17:27:20|23812.3|23800.3|23812.3|23800.3|23812.3|23800.3|23812.3|23800.3|3
1769621250000|2026-01-28 17:27:30|23813.5|23801.5|23813.5|23801.5|23813.5|23801.5|23813.5|23801.5|0
1769621260000|2026-01-28 17:27:40|||||||||1
1769621280000|2026-01-28 17:28:00|23812.2|23800.2|23813.5|23801.5|23813.5|23801.5|23812.2|23800.2|12
1769621290000|2026-01-28 17:28:10|23808.5|23796.5|23813.5|23801.5|23813.5|23801.5|23808.5|23796.5|12
1769621300000|2026-01-28 17:28:20|23812.2|23800.2|23811|23799|23812.2|23800.2|23811|23799|2
1769621310000|2026-01-28 17:28:30|||||||||1
1769621330000|2026-01-28 17:28:50|||||||||1
1769621340000|2026-01-28 17:29:00|||||||||1
1769621360000|2026-01-28 17:29:20|||||||||1
1769621380000|2026-01-28 17:29:40|23818.4|23806.4|23819.7|23807.7|23819.7|23807.7|23818.4|23806.4|10
1769621390000|2026-01-28 17:29:50|23817.2|23805.2|23812.2|23800.2|23818.4|23806.4|23811|23799|29
1769621400000|2026-01-28 17:30:00|23811|23799|23811|23799|23812.2|23800.2|23811|23799|12
1769621410000|2026-01-28 17:30:10|23813.5|23801.5|23813.4|23801.4|23813.5|23801.5|23813.4|23801.4|14
1769621420000|2026-01-28 17:30:20|23813.5|23801.5|23813.5|23801.5|23813.5|23801.5|23813.5|23801.5|0
1769621430000|2026-01-28 17:30:30|23813.4|23801.4|23811|23799|23813.4|23801.4|23811|23799|3
1769621440000|2026-01-28 17:30:40|23807.2|23795.2|23807.2|23795.2|23808.4|23796.4|23807.2|23795.2|15
1769621450000|2026-01-28 17:30:50|23808.4|23796.4|23810.9|23798.9|23810.9|23798.9|23808.4|23796.4|6
1769621490000|2026-01-28 17:31:30|23813.4|23801.4|23813.4|23801.4|23815.9|23803.9|23813.4|23801.4|9
1769621500000|2026-01-28 17:31:40|||||||||1
1769621520000|2026-01-28 17:32:00|||||||||4
1769621530000|2026-01-28 17:32:10|23814.7|23802.7|23814.7|23802.7|23814.7|23802.7|23814.7|23802.7|1
1769621540000|2026-01-28 17:32:20|||||||||1
1769621550000|2026-01-28 17:32:30|23815.9|23803.9|23813.4|23801.4|23815.9|23803.9|23813.4|23801.4|2
1769621560000|2026-01-28 17:32:40|23820.9|23808.9|23818.4|23806.4|23820.9|23808.9|23818.4|23806.4|12
1769621570000|2026-01-28 17:32:50|23817.2|23805.2|23817.2|23805.2|23817.2|23805.2|23817.2|23805.2|0
1769621580000|2026-01-28 17:33:00|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|6
1769621590000|2026-01-28 17:33:10|23817.1|23805.1|23810.9|23798.9|23817.2|23805.2|23810.9|23798.9|45
1769621600000|2026-01-28 17:33:20|23809.7|23797.7|23805.9|23793.9|23809.7|23797.7|23805.9|23793.9|8
1769621610000|2026-01-28 17:33:30|||||||||7
1769621620000|2026-01-28 17:33:40|23807.1|23795.1|23807.1|23795.1|23807.1|23795.1|23805.9|23793.9|5
1769621630000|2026-01-28 17:33:50|23805.9|23793.9|23807.1|23795.1|23808.4|23796.4|23805.9|23793.9|10
1769621640000|2026-01-28 17:34:00|23805.9|23793.9|23805.9|23793.9|23805.9|23793.9|23805.9|23793.9|1
1769621650000|2026-01-28 17:34:10|23804.6|23792.6|23803.4|23791.4|23804.6|23792.6|23803.4|23791.4|2
1769621670000|2026-01-28 17:34:30|23807.1|23795.1|23805.9|23793.9|23807.1|23795.1|23805.9|23793.9|11
1769621680000|2026-01-28 17:34:40|23807.2|23795.2|23805.9|23793.9|23807.2|23795.2|23805.9|23793.9|1
1769621690000|2026-01-28 17:34:50|23804.6|23792.6|23803.4|23791.4|23804.6|23792.6|23803.4|23791.4|9
1769621700000|2026-01-28 17:35:00|23802.1|23790.1|23802.1|23790.1|23802.1|23790.1|23802.1|23790.1|5
1769621710000|2026-01-28 17:35:10|23805.9|23793.9|23803.4|23791.4|23805.9|23793.9|23803.4|23791.4|19
1769621720000|2026-01-28 17:35:20|||||||||2
1769621740000|2026-01-28 17:35:40|23805.9|23793.9|23815.9|23803.9|23815.9|23803.9|23805.9|23793.9|12
1769621750000|2026-01-28 17:35:50|23818.4|23806.4|23823.4|23811.4|23823.4|23811.4|23818.4|23806.4|21
1769621760000|2026-01-28 17:36:00|23820.9|23808.9|23815.9|23803.9|23820.9|23808.9|23815.9|23803.9|5
1769621770000|2026-01-28 17:36:10|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|1
1769621780000|2026-01-28 17:36:20|||||||||1
1769621790000|2026-01-28 17:36:30|23817.1|23805.1|23814.6|23802.6|23817.1|23805.1|23814.6|23802.6|24
1769621800000|2026-01-28 17:36:40|23813.4|23801.4|23812.1|23800.1|23813.4|23801.4|23812.1|23800.1|1
1769621810000|2026-01-28 17:36:50|23810.9|23798.9|23813.4|23801.4|23813.4|23801.4|23809.6|23797.6|6
1769621820000|2026-01-28 17:37:00|23814.6|23802.6|23814.6|23802.6|23814.6|23802.6|23813.4|23801.4|0
1769621830000|2026-01-28 17:37:10|23815.9|23803.9|23817.1|23805.1|23817.1|23805.1|23815.9|23803.9|0
1769621840000|2026-01-28 17:37:20|23818.4|23806.4|23820.8|23808.8|23820.8|23808.8|23818.4|23806.4|2
1769621850000|2026-01-28 17:37:30|23819.6|23807.6|23834.6|23822.6|23834.6|23822.6|23818.4|23806.4|21
1769621860000|2026-01-28 17:37:40|23833.3|23821.3|23840.8|23828.8|23842.1|23830.1|23833.3|23821.3|17
1769621870000|2026-01-28 17:37:50|23842.1|23830.1|23843.3|23831.3|23844.6|23832.6|23842.1|23830.1|6
1769621900000|2026-01-28 17:38:20|23845.8|23833.8|23845.8|23833.8|23845.8|23833.8|23845.8|23833.8|2
1769621910000|2026-01-28 17:38:30|||||||||1
1769621920000|2026-01-28 17:38:40|23845.9|23833.9|23850.9|23838.9|23850.9|23838.9|23845.9|23833.9|14
1769621930000|2026-01-28 17:38:50|23851|23839|23858.4|23846.4|23858.4|23846.4|23851|23839|6
1769621940000|2026-01-28 17:39:00|23858.5|23846.5|23853.4|23841.4|23858.5|23846.5|23853.4|23841.4|10
1769621950000|2026-01-28 17:39:10|23852.2|23840.2|23852.2|23840.2|23852.2|23840.2|23852.2|23840.2|1
1769621960000|2026-01-28 17:39:20|23853.4|23841.4|23853.4|23841.4|23853.4|23841.4|23853.4|23841.4|1
1769621980000|2026-01-28 17:39:40|23850.9|23838.9|23848.4|23836.4|23850.9|23838.9|23848.4|23836.4|3
1769621990000|2026-01-28 17:39:50|23845.9|23833.9|23843.4|23831.4|23845.9|23833.9|23843.4|23831.4|1
1769622000000|2026-01-28 17:40:00|23842.2|23830.2|23840.9|23828.9|23842.2|23830.2|23840.9|23828.9|2
1769622010000|2026-01-28 17:40:10|23843.4|23831.4|23843.4|23831.4|23844.7|23832.7|23843.4|23831.4|3
1769622020000|2026-01-28 17:40:20|23842.2|23830.2|23838.4|23826.4|23842.2|23830.2|23838.4|23826.4|5
1769622030000|2026-01-28 17:40:30|23837.2|23825.2|23837.2|23825.2|23837.2|23825.2|23837.2|23825.2|0
1769622040000|2026-01-28 17:40:40|23838.4|23826.4|23838.4|23826.4|23839.7|23827.7|23835.9|23823.9|11
1769622080000|2026-01-28 17:41:20|23839.7|23827.7|23840.9|23828.9|23840.9|23828.9|23839.7|23827.7|5
1769622090000|2026-01-28 17:41:30|23838.4|23826.4|23839.7|23827.7|23839.7|23827.7|23838.4|23826.4|2
1769622100000|2026-01-28 17:41:40|23840.9|23828.9|23840.9|23828.9|23840.9|23828.9|23840.9|23828.9|1
1769622110000|2026-01-28 17:41:50|||||||||1
1769622120000|2026-01-28 17:42:00|23839.7|23827.7|23839.7|23827.7|23839.7|23827.7|23839.7|23827.7|0
1769622130000|2026-01-28 17:42:10|23838.4|23826.4|23838.4|23826.4|23838.4|23826.4|23838.4|23826.4|3
1769622140000|2026-01-28 17:42:20|23837.1|23825.1|23833.4|23821.4|23837.1|23825.1|23833.4|23821.4|6
1769622150000|2026-01-28 17:42:30|23832.2|23820.2|23832.2|23820.2|23832.2|23820.2|23832.2|23820.2|0
1769622160000|2026-01-28 17:42:40|23835.9|23823.9|23835.9|23823.9|23835.9|23823.9|23833.5|23821.5|4
1769622170000|2026-01-28 17:42:50|23837.2|23825.2|23837.2|23825.2|23837.2|23825.2|23837.2|23825.2|0
1769622180000|2026-01-28 17:43:00|23835.9|23823.9|23843.4|23831.4|23844.6|23832.6|23835.9|23823.9|6
1769622190000|2026-01-28 17:43:10|||||||||1
1769622210000|2026-01-28 17:43:30|23839.6|23827.6|23838.4|23826.4|23839.6|23827.6|23838.4|23826.4|1
1769622220000|2026-01-28 17:43:40|23837.2|23825.2|23835.9|23823.9|23837.2|23825.2|23835.9|23823.9|3
1769622230000|2026-01-28 17:43:50|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|1
1769622240000|2026-01-28 17:44:00|23832.2|23820.2|23830.9|23818.9|23832.2|23820.2|23830.9|23818.9|1
1769622250000|2026-01-28 17:44:10|23829.7|23817.7|23830.9|23818.9|23830.9|23818.9|23829.7|23817.7|1
1769622260000|2026-01-28 17:44:20|23827.2|23815.2|23828.4|23816.4|23828.4|23816.4|23827.2|23815.2|7
1769622300000|2026-01-28 17:45:00|23830.9|23818.9|23830.9|23818.9|23830.9|23818.9|23830.9|23818.9|4
1769622310000|2026-01-28 17:45:10|23832.2|23820.2|23833.4|23821.4|23833.4|23821.4|23832.2|23820.2|0
1769622320000|2026-01-28 17:45:20|23832.2|23820.2|23829.7|23817.7|23832.2|23820.2|23829.7|23817.7|1
1769622350000|2026-01-28 17:45:50|23828.4|23816.4|23827.1|23815.1|23828.4|23816.4|23827.1|23815.1|3
1769622360000|2026-01-28 17:46:00|23827.2|23815.2|23828.4|23816.4|23829.6|23817.6|23827.2|23815.2|3
1769622380000|2026-01-28 17:46:20|23825.9|23813.9|23825.9|23813.9|23825.9|23813.9|23825.9|23813.9|2
1769622390000|2026-01-28 17:46:30|||||||||6
1769622410000|2026-01-28 17:46:50|23823.4|23811.4|23823.4|23811.4|23823.4|23811.4|23823.4|23811.4|4
1769622420000|2026-01-28 17:47:00|23824.7|23812.7|23825.9|23813.9|23825.9|23813.9|23824.6|23812.6|2
1769622430000|2026-01-28 17:47:10|23822.1|23810.1|23822.1|23810.1|23822.1|23810.1|23822.1|23810.1|2
1769622460000|2026-01-28 17:47:40|23823.4|23811.4|23823.4|23811.4|23823.4|23811.4|23823.4|23811.4|14
1769622470000|2026-01-28 17:47:50|23824.6|23812.6|23825.9|23813.9|23825.9|23813.9|23824.6|23812.6|0
1769622490000|2026-01-28 17:48:10|||||||||1
1769622500000|2026-01-28 17:48:20|||||||||2
1769622510000|2026-01-28 17:48:30|23828.4|23816.4|23830.9|23818.9|23830.9|23818.9|23828.4|23816.4|5
1769622520000|2026-01-28 17:48:40|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|3
1769622530000|2026-01-28 17:48:50|23830.9|23818.9|23828.4|23816.4|23830.9|23818.9|23828.4|23816.4|6
1769622540000|2026-01-28 17:49:00|||||||||1
1769622550000|2026-01-28 17:49:10|23829.6|23817.6|23829.6|23817.6|23829.6|23817.6|23829.6|23817.6|0
1769622560000|2026-01-28 17:49:20|23828.4|23816.4|23828.4|23816.4|23828.4|23816.4|23828.4|23816.4|2
1769622580000|2026-01-28 17:49:40|23823.4|23811.4|23823.4|23811.4|23823.4|23811.4|23823.4|23811.4|3
1769622590000|2026-01-28 17:49:50|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|6
1769622600000|2026-01-28 17:50:00|23818.5|23806.5|23820.9|23808.9|23820.9|23808.9|23818.5|23806.5|4
1769622620000|2026-01-28 17:50:20|23822.2|23810.2|23823.4|23811.4|23823.4|23811.4|23822.2|23810.2|1
1769622650000|2026-01-28 17:50:50|23822.2|23810.2|23818.4|23806.4|23822.2|23810.2|23818.4|23806.4|1
1769622660000|2026-01-28 17:51:00|23813.4|23801.4|23812.2|23800.2|23813.4|23801.4|23812.2|23800.2|2
1769622670000|2026-01-28 17:51:10|23810.9|23798.9|23810.9|23798.9|23810.9|23798.9|23807.2|23795.2|3
1769622680000|2026-01-28 17:51:20|23811|23799|23818.4|23806.4|23820.9|23808.9|23811|23799|32
1769622690000|2026-01-28 17:51:30|||||||||1
1769622720000|2026-01-28 17:52:00|23817.1|23805.1|23818.4|23806.4|23818.4|23806.4|23817.1|23805.1|2
1769622730000|2026-01-28 17:52:10|23820.9|23808.9|23820.9|23808.9|23820.9|23808.9|23819.6|23807.6|2
1769622740000|2026-01-28 17:52:20|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|23818.4|23806.4|2
1769622750000|2026-01-28 17:52:30|23817.1|23805.1|23817.1|23805.1|23818.4|23806.4|23817.1|23805.1|24
1769622770000|2026-01-28 17:52:50|23819.6|23807.6|23819.6|23807.6|23819.6|23807.6|23819.6|23807.6|4
1769622780000|2026-01-28 17:53:00|23820.9|23808.9|23820.8|23808.8|23820.9|23808.9|23820.8|23808.8|2
1769622790000|2026-01-28 17:53:10|23823.4|23811.4|23825.8|23813.8|23825.8|23813.8|23823.3|23811.3|8
1769622800000|2026-01-28 17:53:20|23825.9|23813.9|23825.9|23813.9|23825.9|23813.9|23825.9|23813.9|0
1769622810000|2026-01-28 17:53:30|23825.8|23813.8|23830.8|23818.8|23830.8|23818.8|23825.8|23813.8|3
1769622830000|2026-01-28 17:53:50|23830.9|23818.9|23830.8|23818.8|23830.9|23818.9|23830.8|23818.8|0
1769622850000|2026-01-28 17:54:10|23830.9|23818.9|23830.9|23818.9|23830.9|23818.9|23830.9|23818.9|1
1769622870000|2026-01-28 17:54:30|23830.8|23818.8|23833.3|23821.3|23833.3|23821.3|23830.8|23818.8|2
1769622880000|2026-01-28 17:54:40|23832.1|23820.1|23832.1|23820.1|23832.1|23820.1|23832.1|23820.1|2
1769622890000|2026-01-28 17:54:50|23830.9|23818.9|23830.8|23818.8|23830.9|23818.9|23830.8|23818.8|1
1769622900000|2026-01-28 17:55:00|23830.9|23818.9|23835.8|23823.8|23835.8|23823.8|23830.9|23818.9|5
1769622910000|2026-01-28 17:55:10|23837.1|23825.1|23838.4|23826.4|23838.4|23826.4|23837.1|23825.1|2
1769622920000|2026-01-28 17:55:20|23838.3|23826.3|23838.3|23826.3|23838.3|23826.3|23837.1|23825.1|1
1769622940000|2026-01-28 17:55:40|23837.1|23825.1|23835.8|23823.8|23837.1|23825.1|23835.8|23823.8|1
1769622950000|2026-01-28 17:55:50|23834.6|23822.6|23835.8|23823.8|23835.8|23823.8|23834.6|23822.6|1
1769622960000|2026-01-28 17:56:00|23835.9|23823.9|23840.8|23828.8|23840.8|23828.8|23835.9|23823.9|7
1769622980000|2026-01-28 17:56:20|23842.1|23830.1|23840.8|23828.8|23842.1|23830.1|23840.8|23828.8|4
1769622990000|2026-01-28 17:56:30|23840.9|23828.9|23843.3|23831.3|23843.3|23831.3|23840.8|23828.8|9
1769623000000|2026-01-28 17:56:40|23838.4|23826.4|23837.1|23825.1|23838.4|23826.4|23837.1|23825.1|3
1769623010000|2026-01-28 17:56:50|23835.9|23823.9|23835.9|23823.9|23835.9|23823.9|23835.9|23823.9|1
1769623020000|2026-01-28 17:57:00|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|8
1769623040000|2026-01-28 17:57:20|23833.3|23821.3|23832.1|23820.1|23833.3|23821.3|23832.1|23820.1|3
1769623050000|2026-01-28 17:57:30|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|2
1769623060000|2026-01-28 17:57:40|23829.6|23817.6|23829.6|23817.6|23829.6|23817.6|23829.6|23817.6|3
1769623070000|2026-01-28 17:57:50|23828.3|23816.3|23827.1|23815.1|23828.3|23816.3|23827.1|23815.1|5
1769623080000|2026-01-28 17:58:00|||||||||1
1769623100000|2026-01-28 17:58:20|||||||||1
1769623110000|2026-01-28 17:58:30|23828.3|23816.3|23835.8|23823.8|23835.8|23823.8|23828.3|23816.3|9
1769623120000|2026-01-28 17:58:40|23838.3|23826.3|23840.8|23828.8|23842.1|23830.1|23838.3|23826.3|29
1769623130000|2026-01-28 17:58:50|23839.6|23827.6|23832.1|23820.1|23839.6|23827.6|23832.1|23820.1|4
1769623150000|2026-01-28 17:59:10|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|0
1769623160000|2026-01-28 17:59:20|23829.6|23817.6|23829.6|23817.6|23829.6|23817.6|23829.6|23817.6|0
1769623170000|2026-01-28 17:59:30|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|4
1769623190000|2026-01-28 17:59:50|23829.6|23817.6|23830.8|23818.8|23830.8|23818.8|23829.6|23817.6|0
1769623210000|2026-01-28 18:00:10|||||||||9
1769623220000|2026-01-28 18:00:20|23828.3|23816.3|23828.3|23816.3|23828.3|23816.3|23828.3|23816.3|0
1769623230000|2026-01-28 18:00:30|||||||||4
1769623260000|2026-01-28 18:01:00|||||||||1
1769623290000|2026-01-28 18:01:30|23829.6|23817.6|23834.6|23822.6|23834.6|23822.6|23829.6|23817.6|5
1769623300000|2026-01-28 18:01:40|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|1
1769623310000|2026-01-28 18:01:50|23832.1|23820.1|23835.8|23823.8|23835.8|23823.8|23830.8|23818.8|8
1769623320000|2026-01-28 18:02:00|23834.6|23822.6|23833.3|23821.3|23834.6|23822.6|23833.3|23821.3|8
1769623330000|2026-01-28 18:02:10|23828.4|23816.4|23825.8|23813.8|23828.4|23816.4|23825.8|23813.8|0
1769623340000|2026-01-28 18:02:20|23823.3|23811.3|23823.3|23811.3|23824.6|23812.6|23823.3|23811.3|4
1769623350000|2026-01-28 18:02:30|23824.6|23812.6|23825.8|23813.8|23828.3|23816.3|23824.6|23812.6|2
1769623360000|2026-01-28 18:02:40|23824.6|23812.6|23825.8|23813.8|23825.8|23813.8|23824.6|23812.6|0
1769623370000|2026-01-28 18:02:50|23827.1|23815.1|23825.8|23813.8|23827.1|23815.1|23825.8|23813.8|0
1769623390000|2026-01-28 18:03:10|23824.5|23812.5|23828.3|23816.3|23829.5|23817.5|23824.5|23812.5|4
1769623440000|2026-01-28 18:04:00|23829.5|23817.5|23829.5|23817.5|23829.5|23817.5|23829.5|23817.5|1
1769623460000|2026-01-28 18:04:20|23835.8|23823.8|23838.3|23826.3|23838.3|23826.3|23835.8|23823.8|5
1769623470000|2026-01-28 18:04:30|23837|23825|23837|23825|23837|23825|23837|23825|0
1769623490000|2026-01-28 18:04:50|23839.5|23827.5|23838.3|23826.3|23839.5|23827.5|23838.3|23826.3|2
1769623520000|2026-01-28 18:05:20|23832|23820|23830.8|23818.8|23832|23820|23830.8|23818.8|4
1769623530000|2026-01-28 18:05:30|23829.5|23817.5|23829.5|23817.5|23829.5|23817.5|23829.5|23817.5|2
1769623540000|2026-01-28 18:05:40|23829.6|23817.6|23842|23830|23843.3|23831.3|23829.6|23817.6|6
1769623550000|2026-01-28 18:05:50|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|23842|23830|1
1769623600000|2026-01-28 18:06:40|23844.5|23832.5|23840.8|23828.8|23844.5|23832.5|23840.8|23828.8|0
1769623610000|2026-01-28 18:06:50|||||||||1
1769623620000|2026-01-28 18:07:00|23845.8|23833.8|23844.5|23832.5|23845.8|23833.8|23844.5|23832.5|8
1769623630000|2026-01-28 18:07:10|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|4
1769623640000|2026-01-28 18:07:20|23847|23835|23847|23835|23847|23835|23847|23835|22
1769623650000|2026-01-28 18:07:30|23849.5|23837.5|23850.7|23838.7|23850.7|23838.7|23849.5|23837.5|10
1769623660000|2026-01-28 18:07:40|23852|23840|23850.7|23838.7|23852|23840|23850.7|23838.7|0
1769623670000|2026-01-28 18:07:50|23858.2|23846.2|23858.2|23846.2|23858.2|23846.2|23858.2|23846.2|12
1769623680000|2026-01-28 18:08:00|23857|23845|23855.7|23843.7|23857|23845|23855.7|23843.7|17
1769623690000|2026-01-28 18:08:10|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|1
1769623700000|2026-01-28 18:08:20|23848.2|23836.2|23848.2|23836.2|23849.5|23837.5|23848.2|23836.2|2
1769623710000|2026-01-28 18:08:30|23847|23835|23845.7|23833.7|23847|23835|23844.5|23832.5|1
1769623730000|2026-01-28 18:08:50|23844.5|23832.5|23843.3|23831.3|23844.5|23832.5|23843.3|23831.3|13
1769623750000|2026-01-28 18:09:10|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|4
1769623760000|2026-01-28 18:09:20|23845.8|23833.8|23844.5|23832.5|23845.8|23833.8|23844.5|23832.5|1
1769623770000|2026-01-28 18:09:30|23845.7|23833.7|23844.5|23832.5|23845.7|23833.7|23844.5|23832.5|0
1769623790000|2026-01-28 18:09:50|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|1
1769623810000|2026-01-28 18:10:10|23845.8|23833.8|23845.8|23833.8|23845.8|23833.8|23845.8|23833.8|0
1769623830000|2026-01-28 18:10:30|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|0
1769623840000|2026-01-28 18:10:40|||||||||6
1769623850000|2026-01-28 18:10:50|23847|23835|23850.7|23838.7|23850.7|23838.7|23847|23835|1
1769623860000|2026-01-28 18:11:00|23849.5|23837.5|23845.7|23833.7|23849.5|23837.5|23845.7|23833.7|3
1769623880000|2026-01-28 18:11:20|||||||||1
1769623890000|2026-01-28 18:11:30|23844.5|23832.5|23840.8|23828.8|23844.5|23832.5|23840.8|23828.8|6
1769623920000|2026-01-28 18:12:00|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|23842|23830|2
1769623930000|2026-01-28 18:12:10|23842|23830|23843.2|23831.2|23843.2|23831.2|23842|23830|0
1769623950000|2026-01-28 18:12:30|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|23843.3|23831.3|0
1769623960000|2026-01-28 18:12:40|23842|23830|23840.8|23828.8|23842|23830|23840.8|23828.8|6
1769623970000|2026-01-28 18:12:50|23838.3|23826.3|23838.3|23826.3|23838.3|23826.3|23838.3|23826.3|7
1769623980000|2026-01-28 18:13:00|23839.5|23827.5|23840.8|23828.8|23840.8|23828.8|23839.5|23827.5|9
1769623990000|2026-01-28 18:13:10|23838.3|23826.3|23838.3|23826.3|23838.3|23826.3|23838.3|23826.3|1
1769624000000|2026-01-28 18:13:20|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|3
1769624010000|2026-01-28 18:13:30|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|23833.3|23821.3|1
1769624020000|2026-01-28 18:13:40|23832.1|23820.1|23833.3|23821.3|23835.8|23823.8|23832.1|23820.1|1
1769624030000|2026-01-28 18:13:50|||||||||1
1769624040000|2026-01-28 18:14:00|23834.5|23822.5|23834.5|23822.5|23834.5|23822.5|23834.5|23822.5|4
1769624050000|2026-01-28 18:14:10|23832|23820|23830.8|23818.8|23832|23820|23830.8|23818.8|0
1769624060000|2026-01-28 18:14:20|23835.8|23823.8|23835.8|23823.8|23837|23825|23835.8|23823.8|8
1769624070000|2026-01-28 18:14:30|23837|23825|23834.5|23822.5|23837|23825|23834.5|23822.5|2
1769624080000|2026-01-28 18:14:40|23835.8|23823.8|23834.5|23822.5|23835.8|23823.8|23834.5|23822.5|1
1769624090000|2026-01-28 18:14:50|23835.8|23823.8|23833.3|23821.3|23835.8|23823.8|23833.3|23821.3|0
1769624120000|2026-01-28 18:15:20|23834.5|23822.5|23833.3|23821.3|23834.5|23822.5|23833.3|23821.3|2
1769624130000|2026-01-28 18:15:30|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|23830.8|23818.8|3
1769624140000|2026-01-28 18:15:40|||||||||1
1769624150000|2026-01-28 18:15:50|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|5
1769624170000|2026-01-28 18:16:10|23834.5|23822.5|23833.3|23821.3|23834.5|23822.5|23833.3|23821.3|1
1769624180000|2026-01-28 18:16:20|||||||||1
1769624200000|2026-01-28 18:16:40|23834.5|23822.5|23833.3|23821.3|23834.5|23822.5|23833.3|23821.3|2
1769624210000|2026-01-28 18:16:50|23838.3|23826.3|23839.5|23827.5|23839.5|23827.5|23838.3|23826.3|9
1769624220000|2026-01-28 18:17:00|23840.8|23828.8|23840.8|23828.8|23840.8|23828.8|23840.8|23828.8|0
1769624230000|2026-01-28 18:17:10|23839.5|23827.5|23835.8|23823.8|23839.5|23827.5|23835.8|23823.8|12
1769624240000|2026-01-28 18:17:20|23835.9|23823.9|23840.8|23828.8|23840.8|23828.8|23835.9|23823.9|40
1769624250000|2026-01-28 18:17:30|23844.6|23832.6|23840.8|23828.8|23844.6|23832.6|23839.6|23827.6|7
1769624260000|2026-01-28 18:17:40|23839.6|23827.6|23838.3|23826.3|23839.6|23827.6|23838.3|23826.3|0
1769624270000|2026-01-28 18:17:50|23845.8|23833.8|23845.8|23833.8|23845.8|23833.8|23845.8|23833.8|5
1769624280000|2026-01-28 18:18:00|23847|23835|23847.1|23835.1|23847.1|23835.1|23847|23835|2
1769624290000|2026-01-28 18:18:10|23845.8|23833.8|23843.3|23831.3|23845.8|23833.8|23843.3|23831.3|2
1769624300000|2026-01-28 18:18:20|23842.1|23830.1|23843.3|23831.3|23843.3|23831.3|23842|23830|1
1769624320000|2026-01-28 18:18:40|23844.5|23832.5|23843.3|23831.3|23844.5|23832.5|23842|23830|8
1769624330000|2026-01-28 18:18:50|23842|23830|23840.8|23828.8|23842|23830|23840.8|23828.8|1
1769624340000|2026-01-28 18:19:00|23845.8|23833.8|23855.8|23843.8|23855.8|23843.8|23845.8|23833.8|22
1769624350000|2026-01-28 18:19:10|23855.7|23843.7|23850.8|23838.8|23855.7|23843.7|23850.8|23838.8|1
1769624360000|2026-01-28 18:19:20|23853.3|23841.3|23853.3|23841.3|23853.3|23841.3|23850.8|23838.8|6
1769624370000|2026-01-28 18:19:30|23852|23840|23852|23840|23852|23840|23852|23840|0
1769624380000|2026-01-28 18:19:40|23853.3|23841.3|23853.3|23841.3|23853.3|23841.3|23853.3|23841.3|0
1769624390000|2026-01-28 18:19:50|23854.5|23842.5|23855.8|23843.8|23855.8|23843.8|23854.5|23842.5|2
1769624400000|2026-01-28 18:20:00|23857|23845|23853.2|23841.2|23857|23845|23853.2|23841.2|4
1769624410000|2026-01-28 18:20:10|23853.3|23841.3|23855.7|23843.7|23855.7|23843.7|23853.2|23841.2|1
1769624420000|2026-01-28 18:20:20|23855.8|23843.8|23857|23845|23858.2|23846.2|23855.8|23843.8|1
1769624430000|2026-01-28 18:20:30|23855.8|23843.8|23858.2|23846.2|23858.2|23846.2|23855.8|23843.8|9
1769624440000|2026-01-28 18:20:40|23858.3|23846.3|23859.5|23847.5|23860.7|23848.7|23858.3|23846.3|3
1769624450000|2026-01-28 18:20:50|23858.2|23846.2|23854.5|23842.5|23858.2|23846.2|23854.5|23842.5|1
1769624460000|2026-01-28 18:21:00|23855.7|23843.7|23848.2|23836.2|23855.7|23843.7|23848.2|23836.2|3
1769624470000|2026-01-28 18:21:10|23847|23835|23847|23835|23847|23835|23843.2|23831.2|3
1769624480000|2026-01-28 18:21:20|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|23845.7|23833.7|0
1769624500000|2026-01-28 18:21:40|23845.8|23833.8|23855.7|23843.7|23855.7|23843.7|23845.8|23833.8|2
1769624510000|2026-01-28 18:21:50|23854.5|23842.5|23853.2|23841.2|23854.5|23842.5|23853.2|23841.2|0
1769624520000|2026-01-28 18:22:00|23855.7|23843.7|23853.2|23841.2|23855.7|23843.7|23853.2|23841.2|0
1769624530000|2026-01-28 18:22:10|23852|23840|23853.2|23841.2|23853.2|23841.2|23850.7|23838.7|3
1769624540000|2026-01-28 18:22:20|23855.7|23843.7|23854.5|23842.5|23855.7|23843.7|23854.5|23842.5|1
1769624550000|2026-01-28 18:22:30|23852|23840|23852|23840|23852|23840|23852|23840|1
1769624560000|2026-01-28 18:22:40|23850.7|23838.7|23849.5|23837.5|23850.7|23838.7|23849.5|23837.5|0
1769624570000|2026-01-28 18:22:50|23850.7|23838.7|23848.2|23836.2|23850.7|23838.7|23848.2|23836.2|0
1769624580000|2026-01-28 18:23:00|23849.5|23837.5|23853.2|23841.2|23853.2|23841.2|23849.5|23837.5|1
1769624590000|2026-01-28 18:23:10|23852|23840|23852|23840|23852|23840|23852|23840|0
1769624610000|2026-01-28 18:23:30|23850.7|23838.7|23845.7|23833.7|23850.7|23838.7|23845.7|23833.7|3
1769624620000|2026-01-28 18:23:40|23844.4|23832.4|23845.7|23833.7|23845.7|23833.7|23843.2|23831.2|3
1769624650000|2026-01-28 18:24:10|23848.2|23836.2|23848.2|23836.2|23848.2|23836.2|23848.2|23836.2|1
1769624660000|2026-01-28 18:24:20|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|2
1769624670000|2026-01-28 18:24:30|23852|23840|23852|23840|23852|23840|23852|23840|6
1769624690000|2026-01-28 18:24:50|23853.2|23841.2|23855.7|23843.7|23855.7|23843.7|23853.2|23841.2|2
1769624700000|2026-01-28 18:25:00|23856.9|23844.9|23850.7|23838.7|23856.9|23844.9|23850.7|23838.7|5
1769624710000|2026-01-28 18:25:10|23853.2|23841.2|23853.2|23841.2|23853.2|23841.2|23853.2|23841.2|2
1769624750000|2026-01-28 18:25:50|23855.7|23843.7|23848.2|23836.2|23855.7|23843.7|23848.2|23836.2|4
1769624770000|2026-01-28 18:26:10|23853.2|23841.2|23853.2|23841.2|23853.2|23841.2|23853.2|23841.2|5
1769624800000|2026-01-28 18:26:40|23851.9|23839.9|23848.2|23836.2|23851.9|23839.9|23848.2|23836.2|1
1769624830000|2026-01-28 18:27:10|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|7
1769624840000|2026-01-28 18:27:20|23849.4|23837.4|23848.2|23836.2|23849.4|23837.4|23848.2|23836.2|0
1769624850000|2026-01-28 18:27:30|||||||||2
1769624860000|2026-01-28 18:27:40|23850.7|23838.7|23853.2|23841.2|23853.2|23841.2|23850.7|23838.7|3
1769624870000|2026-01-28 18:27:50|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|23850.7|23838.7|1
1769624900000|2026-01-28 18:28:20|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|0
1769624910000|2026-01-28 18:28:30|23851.9|23839.9|23853.1|23841.1|23853.2|23841.2|23851.9|23839.9|1
1769624920000|2026-01-28 18:28:40|23851.9|23839.9|23850.7|23838.7|23851.9|23839.9|23850.7|23838.7|1
1769624930000|2026-01-28 18:28:50|||||||||2
1769624940000|2026-01-28 18:29:00|||||||||1
1769624960000|2026-01-28 18:29:20|23851.9|23839.9|23853.2|23841.2|23853.2|23841.2|23851.9|23839.9|3
1769624970000|2026-01-28 18:29:30|23855.7|23843.7|23859.4|23847.4|23859.4|23847.4|23855.7|23843.7|8
1769624980000|2026-01-28 18:29:40|23860.6|23848.6|23860.7|23848.7|23860.7|23848.7|23860.6|23848.6|0
1769624990000|2026-01-28 18:29:50|||||||||1
1769625000000|2026-01-28 18:30:00|23861.9|23849.9|23863.1|23851.1|23863.2|23851.2|23860.7|23848.7|11
1769625010000|2026-01-28 18:30:10|23863.2|23851.2|23863.1|23851.1|23863.2|23851.2|23863.1|23851.1|2
1769625020000|2026-01-28 18:30:20|23861.9|23849.9|23860.6|23848.6|23864.4|23852.4|23860.6|23848.6|5
1769625030000|2026-01-28 18:30:30|23859.4|23847.4|23860.6|23848.6|23861.9|23849.9|23859.4|23847.4|4
1769625040000|2026-01-28 18:30:40|||||||||2
1769625070000|2026-01-28 18:31:10|23859.4|23847.4|23860.6|23848.6|23860.6|23848.6|23859.4|23847.4|2
1769625080000|2026-01-28 18:31:20|23861.9|23849.9|23865.6|23853.6|23865.6|23853.6|23860.6|23848.6|5
1769625090000|2026-01-28 18:31:30|23871.9|23859.9|23880.6|23868.6|23880.6|23868.6|23871.9|23859.9|36
1769625100000|2026-01-28 18:31:40|||||||||3
1769625110000|2026-01-28 18:31:50|23879.4|23867.4|23880.6|23868.6|23880.6|23868.6|23878.1|23866.1|12
1769625120000|2026-01-28 18:32:00|23879.4|23867.4|23883.1|23871.1|23883.1|23871.1|23879.4|23867.4|7
1769625130000|2026-01-28 18:32:10|23880.6|23868.6|23886.9|23874.9|23890.6|23878.6|23880.6|23868.6|32
1769625140000|2026-01-28 18:32:20|23885.6|23873.6|23888.1|23876.1|23888.1|23876.1|23885.6|23873.6|3
1769625150000|2026-01-28 18:32:30|23886.9|23874.9|23888.1|23876.1|23888.2|23876.2|23885.6|23873.6|35
1769625160000|2026-01-28 18:32:40|23889.4|23877.4|23889.4|23877.4|23889.4|23877.4|23888.2|23876.2|14
1769625170000|2026-01-28 18:32:50|23895.6|23883.6|23893.1|23881.1|23896.9|23884.9|23893.1|23881.1|13
1769625180000|2026-01-28 18:33:00|23894.3|23882.3|23888.2|23876.2|23894.3|23882.3|23888.2|23876.2|12
1769625190000|2026-01-28 18:33:10|23888.1|23876.1|23888.1|23876.1|23890.6|23878.6|23886.9|23874.9|5
1769625200000|2026-01-28 18:33:20|23885.6|23873.6|23885.6|23873.6|23886.9|23874.9|23885.6|23873.6|13
1769625210000|2026-01-28 18:33:30|23884.4|23872.4|23883.2|23871.2|23884.4|23872.4|23883.1|23871.1|9
1769625240000|2026-01-28 18:34:00|23880.7|23868.7|23875.7|23863.7|23880.7|23868.7|23875.7|23863.7|10
1769625250000|2026-01-28 18:34:10|23873.2|23861.2|23870.7|23858.7|23873.2|23861.2|23870.7|23858.7|4
1769625260000|2026-01-28 18:34:20|23868.2|23856.2|23871.9|23859.9|23873.2|23861.2|23868.2|23856.2|8
1769625270000|2026-01-28 18:34:30|23870.7|23858.7|23875.7|23863.7|23875.7|23863.7|23870.7|23858.7|5
1769625280000|2026-01-28 18:34:40|23873.2|23861.2|23873.2|23861.2|23873.2|23861.2|23873.2|23861.2|0
1769625290000|2026-01-28 18:34:50|23875.7|23863.7|23878.2|23866.2|23878.2|23866.2|23875.7|23863.7|6
1769625300000|2026-01-28 18:35:00|23876.9|23864.9|23873.2|23861.2|23876.9|23864.9|23873.2|23861.2|2
1769625310000|2026-01-28 18:35:10|23871.9|23859.9|23876.9|23864.9|23876.9|23864.9|23870.7|23858.7|3
1769625320000|2026-01-28 18:35:20|23875.7|23863.7|23870.7|23858.7|23876.9|23864.9|23870.7|23858.7|4
1769625330000|2026-01-28 18:35:30|23873.2|23861.2|23873.2|23861.2|23874.4|23862.4|23871.9|23859.9|3
1769625350000|2026-01-28 18:35:50|23876.9|23864.9|23875.7|23863.7|23876.9|23864.9|23875.7|23863.7|1
1769625360000|2026-01-28 18:36:00|||||||||1
1769625370000|2026-01-28 18:36:10|23879.4|23867.4|23876.9|23864.9|23879.4|23867.4|23876.9|23864.9|2
1769625380000|2026-01-28 18:36:20|23878.2|23866.2|23875.7|23863.7|23878.2|23866.2|23874.4|23862.4|4
1769625390000|2026-01-28 18:36:30|23876.9|23864.9|23875.7|23863.7|23876.9|23864.9|23874.4|23862.4|4
1769625410000|2026-01-28 18:36:50|23873.2|23861.2|23878.2|23866.2|23878.2|23866.2|23873.2|23861.2|4
1769625430000|2026-01-28 18:37:10|23875.7|23863.7|23879.4|23867.4|23880.7|23868.7|23875.7|23863.7|5
1769625440000|2026-01-28 18:37:20|23880.7|23868.7|23883.2|23871.2|23883.2|23871.2|23880.7|23868.7|7
1769625450000|2026-01-28 18:37:30|23884.4|23872.4|23883.2|23871.2|23884.4|23872.4|23883.2|23871.2|0
1769625480000|2026-01-28 18:38:00|23880.7|23868.7|23878.2|23866.2|23880.7|23868.7|23876.9|23864.9|4
1769625490000|2026-01-28 18:38:10|23878.1|23866.1|23875.7|23863.7|23878.1|23866.1|23875.7|23863.7|1
1769625500000|2026-01-28 18:38:20|23876.9|23864.9|23878.2|23866.2|23878.2|23866.2|23876.9|23864.9|1
1769625530000|2026-01-28 18:38:50|23876.9|23864.9|23878.2|23866.2|23878.2|23866.2|23875.7|23863.7|3
1769625560000|2026-01-28 18:39:20|23879.4|23867.4|23878.2|23866.2|23879.4|23867.4|23878.2|23866.2|2
1769625570000|2026-01-28 18:39:30|||||||||1
1769625580000|2026-01-28 18:39:40|23879.4|23867.4|23883.2|23871.2|23884.4|23872.4|23879.4|23867.4|6
1769625590000|2026-01-28 18:39:50|23884.4|23872.4|23885.6|23873.6|23885.6|23873.6|23884.4|23872.4|4
1769625600000|2026-01-28 18:40:00|23885.7|23873.7|23885.6|23873.6|23885.7|23873.7|23885.6|23873.6|0
1769625610000|2026-01-28 18:40:10|23885.7|23873.7|23888.1|23876.1|23888.1|23876.1|23885.6|23873.6|12
1769625620000|2026-01-28 18:40:20|23888.2|23876.2|23885.6|23873.6|23889.4|23877.4|23885.6|23873.6|10
1769625630000|2026-01-28 18:40:30|23884.4|23872.4|23883.1|23871.1|23884.4|23872.4|23883.1|23871.1|1
1769625640000|2026-01-28 18:40:40|23880.6|23868.6|23880.6|23868.6|23883.1|23871.1|23880.6|23868.6|5
1769625650000|2026-01-28 18:40:50|23881.9|23869.9|23885.6|23873.6|23885.6|23873.6|23881.9|23869.9|11
1769625660000|2026-01-28 18:41:00|23881.9|23869.9|23881.9|23869.9|23881.9|23869.9|23881.9|23869.9|1
1769625670000|2026-01-28 18:41:10|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|23880.6|23868.6|2
1769625680000|2026-01-28 18:41:20|23884.4|23872.4|23890.6|23878.6|23890.6|23878.6|23884.4|23872.4|2
1769625690000|2026-01-28 18:41:30|23889.4|23877.4|23890.6|23878.6|23890.6|23878.6|23888.1|23876.1|22
1769625700000|2026-01-28 18:41:40|23889.4|23877.4|23890.6|23878.6|23890.6|23878.6|23888.1|23876.1|1
1769625710000|2026-01-28 18:41:50|23891.8|23879.8|23888.1|23876.1|23891.8|23879.8|23888.1|23876.1|14
1769625720000|2026-01-28 18:42:00|23889.4|23877.4|23890.6|23878.6|23894.4|23882.4|23888.1|23876.1|28
1769625740000|2026-01-28 18:42:20|23891.8|23879.8|23890.6|23878.6|23891.8|23879.8|23890.6|23878.6|1
1769625760000|2026-01-28 18:42:40|||||||||1
1769625770000|2026-01-28 18:42:50|23891.9|23879.9|23891.9|23879.9|23891.9|23879.9|23891.9|23879.9|1
1769625780000|2026-01-28 18:43:00|23891.8|23879.8|23895.6|23883.6|23898.1|23886.1|23891.8|23879.8|15
1769625790000|2026-01-28 18:43:10|23893.1|23881.1|23893.1|23881.1|23893.1|23881.1|23893.1|23881.1|3
1769625800000|2026-01-28 18:43:20|23891.9|23879.9|23890.6|23878.6|23894.4|23882.4|23890.6|23878.6|5
1769625810000|2026-01-28 18:43:30|23888.1|23876.1|23886.9|23874.9|23888.1|23876.1|23886.9|23874.9|6
1769625820000|2026-01-28 18:43:40|23888.1|23876.1|23880.6|23868.6|23888.1|23876.1|23880.6|23868.6|4
1769625830000|2026-01-28 18:43:50|23883.1|23871.1|23880.6|23868.6|23883.1|23871.1|23880.6|23868.6|7
1769625840000|2026-01-28 18:44:00|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|4
1769625850000|2026-01-28 18:44:10|23880.6|23868.6|23880.6|23868.6|23881.9|23869.9|23880.6|23868.6|2
1769625860000|2026-01-28 18:44:20|23878.1|23866.1|23881.9|23869.9|23881.9|23869.9|23878.1|23866.1|3
1769625870000|2026-01-28 18:44:30|23878.1|23866.1|23875.6|23863.6|23878.1|23866.1|23873.1|23861.1|23
1769625880000|2026-01-28 18:44:40|23876.9|23864.9|23876.9|23864.9|23878.1|23866.1|23876.9|23864.9|2
1769625890000|2026-01-28 18:44:50|23875.6|23863.6|23878.1|23866.1|23879.3|23867.3|23875.6|23863.6|3
1769625900000|2026-01-28 18:45:00|23876.8|23864.8|23883.1|23871.1|23883.1|23871.1|23876.8|23864.8|9
1769625910000|2026-01-28 18:45:10|23881.8|23869.8|23883.1|23871.1|23883.1|23871.1|23880.6|23868.6|11
1769625920000|2026-01-28 18:45:20|23884.3|23872.3|23885.6|23873.6|23885.6|23873.6|23884.3|23872.3|2
1769625930000|2026-01-28 18:45:30|23884.3|23872.3|23883.1|23871.1|23884.3|23872.3|23883.1|23871.1|6
1769625940000|2026-01-28 18:45:40|||||||||4
1769625950000|2026-01-28 18:45:50|23884.3|23872.3|23881.8|23869.8|23884.3|23872.3|23881.8|23869.8|7
1769625960000|2026-01-28 18:46:00|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|3
1769625980000|2026-01-28 18:46:20|23884.3|23872.3|23885.6|23873.6|23885.6|23873.6|23884.3|23872.3|3
1769626000000|2026-01-28 18:46:40|||||||||1
1769626010000|2026-01-28 18:46:50|23886.8|23874.8|23886.8|23874.8|23886.8|23874.8|23883.1|23871.1|8
1769626020000|2026-01-28 18:47:00|23888.1|23876.1|23885.6|23873.6|23888.1|23876.1|23885.6|23873.6|4
1769626030000|2026-01-28 18:47:10|23888.1|23876.1|23888.1|23876.1|23888.1|23876.1|23888.1|23876.1|3
1769626040000|2026-01-28 18:47:20|23889.3|23877.3|23883.1|23871.1|23889.3|23877.3|23883.1|23871.1|12
1769626050000|2026-01-28 18:47:30|23879.4|23867.4|23880.6|23868.6|23880.6|23868.6|23879.4|23867.4|3
1769626060000|2026-01-28 18:47:40|23881.9|23869.9|23881.9|23869.9|23881.9|23869.9|23881.9|23869.9|7
1769626070000|2026-01-28 18:47:50|23883.1|23871.1|23883.1|23871.1|23884.4|23872.4|23881.9|23869.9|5
1769626080000|2026-01-28 18:48:00|23885.6|23873.6|23885.6|23873.6|23885.6|23873.6|23885.6|23873.6|1
1769626100000|2026-01-28 18:48:20|23886.8|23874.8|23886.8|23874.8|23886.8|23874.8|23886.8|23874.8|1
1769626120000|2026-01-28 18:48:40|23888.1|23876.1|23889.3|23877.3|23889.3|23877.3|23888.1|23876.1|10
1769626130000|2026-01-28 18:48:50|||||||||4
1769626140000|2026-01-28 18:49:00|23888.1|23876.1|23886.8|23874.8|23889.3|23877.3|23886.8|23874.8|6
1769626150000|2026-01-28 18:49:10|23888.1|23876.1|23885.6|23873.6|23888.1|23876.1|23885.6|23873.6|0
1769626160000|2026-01-28 18:49:20|23883.1|23871.1|23883.1|23871.1|23884.3|23872.3|23883.1|23871.1|2
1769626170000|2026-01-28 18:49:30|23881.8|23869.8|23883.1|23871.1|23884.3|23872.3|23881.8|23869.8|1
1769626180000|2026-01-28 18:49:40|23884.3|23872.3|23885.6|23873.6|23885.6|23873.6|23884.3|23872.3|2
1769626190000|2026-01-28 18:49:50|23886.8|23874.8|23886.8|23874.8|23886.8|23874.8|23886.8|23874.8|2
1769626200000|2026-01-28 18:50:00|23885.6|23873.6|23885.6|23873.6|23886.8|23874.8|23883.1|23871.1|9
1769626210000|2026-01-28 18:50:10|23888.1|23876.1|23888.1|23876.1|23888.1|23876.1|23888.1|23876.1|1
1769626220000|2026-01-28 18:50:20|23889.3|23877.3|23889.3|23877.3|23889.3|23877.3|23889.3|23877.3|3
1769626230000|2026-01-28 18:50:30|23886.8|23874.8|23885.6|23873.6|23886.8|23874.8|23884.3|23872.3|4
1769626240000|2026-01-28 18:50:40|23884.4|23872.4|23888.1|23876.1|23888.1|23876.1|23884.4|23872.4|1
1769626250000|2026-01-28 18:50:50|23889.3|23877.3|23888.1|23876.1|23889.3|23877.3|23888|23876|1
1769626260000|2026-01-28 18:51:00|23886.8|23874.8|23885.6|23873.6|23886.8|23874.8|23884.3|23872.3|6
1769626270000|2026-01-28 18:51:10|23884.3|23872.3|23883.1|23871.1|23884.3|23872.3|23883.1|23871.1|1
1769626280000|2026-01-28 18:51:20|23884.3|23872.3|23883.1|23871.1|23884.3|23872.3|23883.1|23871.1|1
1769626290000|2026-01-28 18:51:30|23880.6|23868.6|23880.6|23868.6|23880.6|23868.6|23880.6|23868.6|1
1769626300000|2026-01-28 18:51:40|23883.1|23871.1|23881.8|23869.8|23883.1|23871.1|23880.6|23868.6|20
1769626310000|2026-01-28 18:51:50|23878|23866|23875.6|23863.6|23878|23866|23873.1|23861.1|34
1769626320000|2026-01-28 18:52:00|23874.3|23862.3|23873.1|23861.1|23875.6|23863.6|23873.1|23861.1|6
1769626330000|2026-01-28 18:52:10|23875.6|23863.6|23875.6|23863.6|23875.6|23863.6|23875.6|23863.6|20
1769626340000|2026-01-28 18:52:20|23876.8|23864.8|23878.1|23866.1|23878.1|23866.1|23876.8|23864.8|6
1769626350000|2026-01-28 18:52:30|23878|23866|23875.6|23863.6|23878|23866|23875.6|23863.6|15
1769626360000|2026-01-28 18:52:40|23874.3|23862.3|23875.6|23863.6|23876.8|23864.8|23874.3|23862.3|4
1769626370000|2026-01-28 18:52:50|23875.5|23863.5|23873.1|23861.1|23875.5|23863.5|23873.1|23861.1|12
1769626380000|2026-01-28 18:53:00|23871.8|23859.8|23865.6|23853.6|23871.8|23859.8|23863.1|23851.1|27
1769626390000|2026-01-28 18:53:10|23866.8|23854.8|23865.6|23853.6|23868.1|23856.1|23865.6|23853.6|13
1769626400000|2026-01-28 18:53:20|||||||||1
1769626410000|2026-01-28 18:53:30|23863.1|23851.1|23865.6|23853.6|23865.6|23853.6|23863.1|23851.1|3
1769626420000|2026-01-28 18:53:40|23868.1|23856.1|23868.1|23856.1|23868.1|23856.1|23868.1|23856.1|8
1769626430000|2026-01-28 18:53:50|23869.3|23857.3|23866.9|23854.9|23869.4|23857.4|23866.9|23854.9|6
1769626440000|2026-01-28 18:54:00|23868.1|23856.1|23868.1|23856.1|23868.1|23856.1|23864.4|23852.4|3
1769626450000|2026-01-28 18:54:10|23870.6|23858.6|23870.6|23858.6|23870.6|23858.6|23870.6|23858.6|6
1769626480000|2026-01-28 18:54:40|23871.8|23859.8|23866.8|23854.8|23871.8|23859.8|23866.8|23854.8|14
1769626490000|2026-01-28 18:54:50|||||||||46
1769626500000|2026-01-28 18:55:00|23865.6|23853.6|23863.1|23851.1|23865.6|23853.6|23863.1|23851.1|19
1769626520000|2026-01-28 18:55:20|23861.9|23849.9|23864.3|23852.3|23864.3|23852.3|23861.9|23849.9|8
1769626530000|2026-01-28 18:55:30|23866.8|23854.8|23864.3|23852.3|23866.8|23854.8|23864.3|23852.3|15
1769626540000|2026-01-28 18:55:40|23865.6|23853.6|23865.6|23853.6|23865.6|23853.6|23865.6|23853.6|13
1769626560000|2026-01-28 18:56:00|23863.1|23851.1|23865.6|23853.6|23865.6|23853.6|23863.1|23851.1|11
1769626580000|2026-01-28 18:56:20|23866.8|23854.8|23868.1|23856.1|23868.1|23856.1|23866.8|23854.8|3
1769626590000|2026-01-28 18:56:30|23869.3|23857.3|23870.6|23858.6|23870.6|23858.6|23869.3|23857.3|8
1769626600000|2026-01-28 18:56:40|23871.8|23859.8|23868.1|23856.1|23871.8|23859.8|23868.1|23856.1|7
1769626610000|2026-01-28 18:56:50|23869.3|23857.3|23870.5|23858.5|23870.5|23858.5|23868.1|23856.1|61
1769626620000|2026-01-28 18:57:00|23870.6|23858.6|23870.5|23858.5|23870.6|23858.6|23869.3|23857.3|3
1769626630000|2026-01-28 18:57:10|23873|23861|23873|23861|23873|23861|23873|23861|10
1769626640000|2026-01-28 18:57:20|23874.3|23862.3|23874.3|23862.3|23874.3|23862.3|23874.3|23862.3|1
1769626650000|2026-01-28 18:57:30|23873|23861|23873|23861|23873|23861|23873|23861|6
1769626660000|2026-01-28 18:57:40|||||||||2
1769626670000|2026-01-28 18:57:50|23866.8|23854.8|23865.5|23853.5|23869.3|23857.3|23865.5|23853.5|10
1769626680000|2026-01-28 18:58:00|23866.8|23854.8|23868.1|23856.1|23868.1|23856.1|23864.3|23852.3|26
1769626690000|2026-01-28 18:58:10|23865.6|23853.6|23873.1|23861.1|23873.1|23861.1|23865.6|23853.6|10
1769626700000|2026-01-28 18:58:20|23873|23861|23868.1|23856.1|23873|23861|23865.6|23853.6|8
1769626710000|2026-01-28 18:58:30|23869.3|23857.3|23866.8|23854.8|23869.3|23857.3|23866.8|23854.8|3
1769626720000|2026-01-28 18:58:40|23868.1|23856.1|23870.6|23858.6|23870.6|23858.6|23868.1|23856.1|7
1769626730000|2026-01-28 18:58:50|23871.8|23859.8|23873|23861|23873|23861|23870.6|23858.6|64
1769626740000|2026-01-28 18:59:00|||||||||13
1769626750000|2026-01-28 18:59:10|23873.1|23861.1|23871.8|23859.8|23873.1|23861.1|23871.8|23859.8|6
1769626760000|2026-01-28 18:59:20|||||||||24
1769626770000|2026-01-28 18:59:30|23870.6|23858.6|23871.8|23859.8|23871.8|23859.8|23870.6|23858.6|61
1769626780000|2026-01-28 18:59:40|23870.6|23858.6|23874.3|23862.3|23874.3|23862.3|23870.6|23858.6|80
1769626790000|2026-01-28 18:59:50|23873.1|23861.1|23871.8|23859.8|23874.3|23862.3|23871.8|23859.8|63
1769626800000|2026-01-28 19:00:00|23873.1|23861.1|23873.1|23861.1|23873.1|23861.1|23871.8|23859.8|89
1769626810000|2026-01-28 19:00:10|23874.3|23862.3|23875.6|23863.6|23875.6|23863.6|23874.3|23862.3|7
1769626820000|2026-01-28 19:00:20|23874.3|23862.3|23874.3|23862.3|23874.3|23862.3|23874.3|23862.3|10
1769626830000|2026-01-28 19:00:30|||||||||3
1769626840000|2026-01-28 19:00:40|23873.1|23861.1|23873.1|23861.1|23873.1|23861.1|23873.1|23861.1|15
1769626850000|2026-01-28 19:00:50|23871.8|23859.8|23866.8|23854.8|23871.8|23859.8|23866.8|23854.8|36
1769626860000|2026-01-28 19:01:00|||||||||13
1769626870000|2026-01-28 19:01:10|23868.1|23856.1|23866.8|23854.8|23868.1|23856.1|23866.8|23854.8|14
1769626880000|2026-01-28 19:01:20|23863.1|23851.1|23863.1|23851.1|23863.1|23851.1|23861.8|23849.8|10
1769626890000|2026-01-28 19:01:30|23861.8|23849.8|23861.8|23849.8|23861.8|23849.8|23861.8|23849.8|2
1769626900000|2026-01-28 19:01:40|23863.1|23851.1|23863.1|23851.1|23863.1|23851.1|23863.1|23851.1|1
1769626910000|2026-01-28 19:01:50|23861.8|23849.8|23861.8|23849.8|23863.1|23851.1|23861.8|23849.8|17
1769626920000|2026-01-28 19:02:00|23864.3|23852.3|23858|23846|23864.3|23852.3|23855.6|23843.6|19
1769626930000|2026-01-28 19:02:10|23856.8|23844.8|23855.5|23843.5|23859.3|23847.3|23855.5|23843.5|10
1769626940000|2026-01-28 19:02:20|23856.8|23844.8|23858|23846|23860.5|23848.5|23856.8|23844.8|14
1769626950000|2026-01-28 19:02:30|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|8
1769626960000|2026-01-28 19:02:40|23858|23846|23858|23846|23858|23846|23858|23846|1
1769626970000|2026-01-28 19:02:50|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|4
1769626980000|2026-01-28 19:03:00|||||||||3
1769626990000|2026-01-28 19:03:10|23856.7|23844.7|23858|23846|23858|23846|23856.7|23844.7|7
1769627000000|2026-01-28 19:03:20|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|23856.8|23844.8|2
1769627010000|2026-01-28 19:03:30|23858|23846|23858|23846|23858|23846|23858|23846|1
1769627020000|2026-01-28 19:03:40|23856.8|23844.8|23859.3|23847.3|23859.3|23847.3|23856.8|23844.8|16
1769627030000|2026-01-28 19:03:50|23859.2|23847.2|23855.5|23843.5|23859.2|23847.2|23854.3|23842.3|19
1769627040000|2026-01-28 19:04:00|23856.8|23844.8|23856.8|23844.8|23858|23846|23856.8|23844.8|11
1769627050000|2026-01-28 19:04:10|23860.5|23848.5|23860.6|23848.6|23860.6|23848.6|23860.5|23848.5|49
1769627060000|2026-01-28 19:04:20|23860.5|23848.5|23859.3|23847.3|23861.8|23849.8|23859.3|23847.3|8
1769627070000|2026-01-28 19:04:30|23860.6|23848.6|23860.6|23848.6|23860.6|23848.6|23860.6|23848.6|6
1769627080000|2026-01-28 19:04:40|23859.3|23847.3|23858.1|23846.1|23859.3|23847.3|23858.1|23846.1|1
1769627090000|2026-01-28 19:04:50|23860.5|23848.5|23864.3|23852.3|23864.3|23852.3|23858.1|23846.1|19
1769697000000|2026-01-29 14:30:00|23872.4|23860.4|23889.9|23877.9|23893.4|23881.4|23870|23858|135
1769697010000|2026-01-29 14:30:10|23891.1|23879.1|23919.8|23907.8|23919.8|23907.8|23875|23863|36
1769697020000|2026-01-29 14:30:20|23917.4|23905.4|23918.5|23906.5|23918.5|23906.5|23908.5|23896.5|29
1769697030000|2026-01-29 14:30:30|23916|23904|23909.8|23897.8|23923.4|23911.4|23908.5|23896.5|56
1769697040000|2026-01-29 14:30:40|23908.5|23896.5|23918.5|23906.5|23918.5|23906.5|23908.5|23896.5|25
1769697050000|2026-01-29 14:30:50|23924.7|23912.7|23917.1|23905.1|23925.9|23913.9|23917.1|23905.1|19
1769697060000|2026-01-29 14:31:00|23917.3|23905.3|23925.8|23913.8|23930.9|23918.9|23917.3|23905.3|63
1769697070000|2026-01-29 14:31:10|23927|23915|23939.7|23927.7|23939.8|23927.8|23923.4|23911.4|117
1769697080000|2026-01-29 14:31:20|23941|23929|23944.7|23932.7|23955.9|23943.9|23937.1|23925.1|54
1769697090000|2026-01-29 14:31:30|23945.9|23933.9|23954.6|23942.6|23954.6|23942.6|23943.3|23931.3|78
1769697100000|2026-01-29 14:31:40|23957|23945|23957.1|23945.1|23959.6|23947.6|23954.6|23942.6|17
1769697110000|2026-01-29 14:31:50|23959.5|23947.5|23950.8|23938.8|23959.5|23947.5|23950.8|23938.8|35
1769697120000|2026-01-29 14:32:00|23953.4|23941.4|23954.6|23942.6|23959.5|23947.5|23953.3|23941.3|26
1769697130000|2026-01-29 14:32:10|23957.1|23945.1|23952.1|23940.1|23959.5|23947.5|23950.9|23938.9|30
1769697140000|2026-01-29 14:32:20|23952.2|23940.2|23942.2|23930.2|23954.6|23942.6|23942.2|23930.2|26
1769697150000|2026-01-29 14:32:30|23940.9|23928.9|23942.2|23930.2|23944.7|23932.7|23937.2|23925.2|34
1769697160000|2026-01-29 14:32:40|23944.7|23932.7|23947.2|23935.2|23952.2|23940.2|23939.8|23927.8|91
1769697170000|2026-01-29 14:32:50|23948.4|23936.4|23949.6|23937.6|23949.6|23937.6|23944.7|23932.7|33
1769697180000|2026-01-29 14:33:00|23949.7|23937.7|23948.4|23936.4|23952.2|23940.2|23940.9|23928.9|17
1769697190000|2026-01-29 14:33:10|23949.6|23937.6|23962|23950|23962|23950|23949.6|23937.6|34
1769697200000|2026-01-29 14:33:20|23959.5|23947.5|23952.1|23940.1|23959.5|23947.5|23950.8|23938.8|18
1769697210000|2026-01-29 14:33:30|23952|23940|23949.5|23937.5|23955.8|23943.8|23948.3|23936.3|5
1769697220000|2026-01-29 14:33:40|23948.2|23936.2|23947.1|23935.1|23948.3|23936.3|23944.5|23932.5|20
1769697230000|2026-01-29 14:33:50|23949.5|23937.5|23944.5|23932.5|23950.7|23938.7|23944.5|23932.5|10
1769697240000|2026-01-29 14:34:00|23944.4|23932.4|23944.5|23932.5|23949.4|23937.4|23940.7|23928.7|30
1769697250000|2026-01-29 14:34:10|23947|23935|23944.5|23932.5|23950.6|23938.6|23944.5|23932.5|33
1769697260000|2026-01-29 14:34:20|23943.2|23931.2|23949.4|23937.4|23949.4|23937.4|23942|23930|5
1769697270000|2026-01-29 14:34:30|23947|23935|23947|23935|23948.2|23936.2|23945.7|23933.7|11
1769697280000|2026-01-29 14:34:40|23945.8|23933.8|23948.3|23936.3|23952|23940|23945.8|23933.8|51
1769697290000|2026-01-29 14:34:50|23949.6|23937.6|23949.5|23937.5|23953.3|23941.3|23949.5|23937.5|6
1769697300000|2026-01-29 14:35:00|23947|23935|23944.5|23932.5|23947.1|23935.1|23939.5|23927.5|15
1769697310000|2026-01-29 14:35:10|23944.6|23932.6|23945.9|23933.9|23952|23940|23944.6|23932.6|17
1769697320000|2026-01-29 14:35:20|23945.8|23933.8|23947.1|23935.1|23948.3|23936.3|23944.6|23932.6|16
1769697330000|2026-01-29 14:35:30|23944.6|23932.6|23942.1|23930.1|23944.6|23932.6|23939.6|23927.6|10
1769697340000|2026-01-29 14:35:40|23943.3|23931.3|23942.1|23930.1|23944.6|23932.6|23942.1|23930.1|37
1769697350000|2026-01-29 14:35:50|23944.6|23932.6|23947|23935|23947|23935|23942.1|23930.1|27
1769697360000|2026-01-29 14:36:00|23947.1|23935.1|23945.8|23933.8|23950.8|23938.8|23942.1|23930.1|33
1769697370000|2026-01-29 14:36:10|23945.9|23933.9|23944.6|23932.6|23949.6|23937.6|23944.6|23932.6|4
1769697380000|2026-01-29 14:36:20|23943.3|23931.3|23939.6|23927.6|23944.6|23932.6|23939.6|23927.6|21
1769697390000|2026-01-29 14:36:30|23938.4|23926.4|23939.6|23927.6|23939.6|23927.6|23937.1|23925.1|5
1769697400000|2026-01-29 14:36:40|23939.7|23927.7|23938.4|23926.4|23942.1|23930.1|23938.4|23926.4|21
1769697410000|2026-01-29 14:36:50|23939.6|23927.6|23940.9|23928.9|23941|23929|23939.6|23927.6|16
1769697420000|2026-01-29 14:37:00|23934.7|23922.7|23936|23924|23937.2|23925.2|23934.7|23922.7|30
1769697430000|2026-01-29 14:37:10|23934.7|23922.7|23924.8|23912.8|23936|23924|23924.8|23912.8|25
1769697440000|2026-01-29 14:37:20|23919.8|23907.8|23917.3|23905.3|23919.8|23907.8|23917.3|23905.3|8
1769697450000|2026-01-29 14:37:30|23918.5|23906.5|23922.3|23910.3|23922.3|23910.3|23918.5|23906.5|9
1769697460000|2026-01-29 14:37:40|23924.8|23912.8|23924.8|23912.8|23924.8|23912.8|23923.6|23911.6|8
1769697470000|2026-01-29 14:37:50|23927.3|23915.3|23922.3|23910.3|23927.3|23915.3|23922.3|23910.3|5
1769697480000|2026-01-29 14:38:00|23917.3|23905.3|23927.3|23915.3|23928.6|23916.6|23917.3|23905.3|39
1769697490000|2026-01-29 14:38:10|23928.5|23916.5|23922.3|23910.3|23928.5|23916.5|23922.3|23910.3|22
1769697500000|2026-01-29 14:38:20|23921.1|23909.1|23921|23909|23922.3|23910.3|23916|23904|12
1769697510000|2026-01-29 14:38:30|23918.5|23906.5|23919.8|23907.8|23922.3|23910.3|23918.5|23906.5|20
1769697520000|2026-01-29 14:38:40|23923.5|23911.5|23924.8|23912.8|23926|23914|23922.3|23910.3|7
1769697530000|2026-01-29 14:38:50|23924.7|23912.7|23924.7|23912.7|23924.8|23912.8|23924.7|23912.7|4
1769697540000|2026-01-29 14:39:00|23924.8|23912.8|23927.3|23915.3|23927.3|23915.3|23916|23904|32
1769697550000|2026-01-29 14:39:10|23927.2|23915.2|23939.8|23927.8|23942.3|23930.3|23927.2|23915.2|50
1769697560000|2026-01-29 14:39:20|23938.6|23926.6|23939.8|23927.8|23939.8|23927.8|23938.6|23926.6|4
1769697570000|2026-01-29 14:39:30|23937.3|23925.3|23937.3|23925.3|23938.5|23926.5|23937.3|23925.3|9
1769697580000|2026-01-29 14:39:40|23936.1|23924.1|23938.5|23926.5|23939.8|23927.8|23933.6|23921.6|10
1769697590000|2026-01-29 14:39:50|23939.8|23927.8|23942.3|23930.3|23942.3|23930.3|23937.3|23925.3|35
1769697600000|2026-01-29 14:40:00|23942.2|23930.2|23949.7|23937.7|23949.7|23937.7|23942.2|23930.2|20
1769697610000|2026-01-29 14:40:10|23952.2|23940.2|23962.2|23950.2|23966|23954|23949.7|23937.7|94
1769697620000|2026-01-29 14:40:20|23962.3|23950.3|23947.3|23935.3|23964.7|23952.7|23944.8|23932.8|38
1769697630000|2026-01-29 14:40:30|23946|23934|23947.3|23935.3|23947.3|23935.3|23946|23934|3
1769697640000|2026-01-29 14:40:40|23946|23934|23947.3|23935.3|23947.3|23935.3|23946|23934|4
1769697650000|2026-01-29 14:40:50|23946.1|23934.1|23942.3|23930.3|23947.3|23935.3|23942.3|23930.3|21
1769697660000|2026-01-29 14:41:00|23943.5|23931.5|23918.6|23906.6|23943.5|23931.5|23918.6|23906.6|12
1769697670000|2026-01-29 14:41:10|23917.4|23905.4|23912.3|23900.3|23917.4|23905.4|23912.3|23900.3|15
1769697680000|2026-01-29 14:41:20|23916|23904|23909.8|23897.8|23916.1|23904.1|23909.8|23897.8|8
1769697690000|2026-01-29 14:41:30|23911.1|23899.1|23917.3|23905.3|23919.8|23907.8|23911.1|23899.1|4
1769697700000|2026-01-29 14:41:40|23918.6|23906.6|23919.8|23907.8|23919.9|23907.9|23918.6|23906.6|0
1769697710000|2026-01-29 14:41:50|23918.6|23906.6|23912.3|23900.3|23919.8|23907.8|23912.3|23900.3|12
1769697720000|2026-01-29 14:42:00|23912.4|23900.4|23919.8|23907.8|23922.3|23910.3|23912.3|23900.3|11
1769697730000|2026-01-29 14:42:10|23917.3|23905.3|23916.1|23904.1|23917.4|23905.4|23916.1|23904.1|3
1769697740000|2026-01-29 14:42:20|23912.4|23900.4|23919.8|23907.8|23919.8|23907.8|23912.4|23900.4|8
1769697750000|2026-01-29 14:42:30|23922.3|23910.3|23919.8|23907.8|23923.6|23911.6|23919.8|23907.8|4
1769697760000|2026-01-29 14:42:40|23921.1|23909.1|23923.5|23911.5|23923.6|23911.6|23921.1|23909.1|2
1769697770000|2026-01-29 14:42:50|23922.3|23910.3|23937.4|23925.4|23937.4|23925.4|23922.3|23910.3|8
1769697780000|2026-01-29 14:43:00|23938.6|23926.6|23934.8|23922.8|23938.6|23926.6|23934.8|23922.8|8
1769697790000|2026-01-29 14:43:10|23927.4|23915.4|23932.3|23920.3|23932.3|23920.3|23927.3|23915.3|4
1769697800000|2026-01-29 14:43:20|23928.6|23916.6|23934.9|23922.9|23934.9|23922.9|23928.6|23916.6|7
1769697810000|2026-01-29 14:43:30|23934.8|23922.8|23932.3|23920.3|23934.8|23922.8|23929.8|23917.8|5
1769697820000|2026-01-29 14:43:40|23932.4|23920.4|23934.9|23922.9|23934.9|23922.9|23932.3|23920.3|3
1769697830000|2026-01-29 14:43:50|23932.4|23920.4|23926.1|23914.1|23932.4|23920.4|23924.9|23912.9|3
1769697840000|2026-01-29 14:44:00|23927.3|23915.3|23937.3|23925.3|23937.3|23925.3|23924.9|23912.9|13
1769697850000|2026-01-29 14:44:10|23937.4|23925.4|23938.6|23926.6|23938.6|23926.6|23937.3|23925.3|1
1769697860000|2026-01-29 14:44:20|23934.8|23922.8|23937.4|23925.4|23937.4|23925.4|23934.8|23922.8|3
1769697870000|2026-01-29 14:44:30|23937.3|23925.3|23937.4|23925.4|23938.6|23926.6|23934.8|23922.8|7
1769697880000|2026-01-29 14:44:40|23936.1|23924.1|23932.4|23920.4|23936.1|23924.1|23931.1|23919.1|36
1769697890000|2026-01-29 14:44:50|23932.5|23920.5|23929.9|23917.9|23936.1|23924.1|23928.6|23916.6|6
1769697900000|2026-01-29 14:45:00|23928.7|23916.7|23914.9|23902.9|23928.7|23916.7|23914.9|23902.9|10
1769697910000|2026-01-29 14:45:10|23909.9|23897.9|23912.4|23900.4|23913.6|23901.6|23909.9|23897.9|7
1769697920000|2026-01-29 14:45:20|23913.6|23901.6|23914.9|23902.9|23914.9|23902.9|23912.4|23900.4|3
1769697930000|2026-01-29 14:45:30|23916.1|23904.1|23913.6|23901.6|23916.2|23904.2|23912.4|23900.4|8
1769697940000|2026-01-29 14:45:40|23913.7|23901.7|23901.1|23889.1|23913.7|23901.7|23898.7|23886.7|31
1769697950000|2026-01-29 14:45:50|23903.5|23891.5|23905|23893|23905|23893|23897.4|23885.4|20
1769697960000|2026-01-29 14:46:00|23912.4|23900.4|23914.9|23902.9|23914.9|23902.9|23912.4|23900.4|10
1769697970000|2026-01-29 14:46:10|23915|23903|23912.5|23900.5|23916.2|23904.2|23912.4|23900.4|10
1769697980000|2026-01-29 14:46:20|23913.7|23901.7|23907.5|23895.5|23913.7|23901.7|23907.5|23895.5|1
1769697990000|2026-01-29 14:46:30|23907.4|23895.4|23905|23893|23907.5|23895.5|23905|23893|2
1769698000000|2026-01-29 14:46:40|23906.2|23894.2|23905|23893|23907.4|23895.4|23905|23893|6
1769698010000|2026-01-29 14:46:50|23906.2|23894.2|23905|23893|23906.2|23894.2|23905|23893|0
1769698020000|2026-01-29 14:47:00|23904.9|23892.9|23907.5|23895.5|23907.5|23895.5|23892.5|23880.5|23
1769698030000|2026-01-29 14:47:10|23906.2|23894.2|23912.5|23900.5|23913.7|23901.7|23906.2|23894.2|4
1769698040000|2026-01-29 14:47:20|23910|23898|23903.7|23891.7|23913.7|23901.7|23902.5|23890.5|24
1769698050000|2026-01-29 14:47:30|23902.5|23890.5|23904.9|23892.9|23905|23893|23902.5|23890.5|5
1769698060000|2026-01-29 14:47:40|23902.5|23890.5|23907.5|23895.5|23909.9|23897.9|23902.5|23890.5|23
1769698070000|2026-01-29 14:47:50|23906.3|23894.3|23905|23893|23908.7|23896.7|23905|23893|4
1769698080000|2026-01-29 14:48:00|23907.4|23895.4|23900|23888|23907.5|23895.5|23899.9|23887.9|13
1769698090000|2026-01-29 14:48:10|23905|23893|23906.2|23894.2|23906.2|23894.2|23902.5|23890.5|2
1769698100000|2026-01-29 14:48:20|23908.7|23896.7|23916.2|23904.2|23918.7|23906.7|23908.7|23896.7|10
1769698110000|2026-01-29 14:48:30|23917.4|23905.4|23908.7|23896.7|23917.4|23905.4|23908.7|23896.7|3
1769698120000|2026-01-29 14:48:40|23907.4|23895.4|23918.7|23906.7|23918.7|23906.7|23907.4|23895.4|3
1769698130000|2026-01-29 14:48:50|23917.4|23905.4|23919.9|23907.9|23919.9|23907.9|23915|23903|6
1769698140000|2026-01-29 14:49:00|23918.7|23906.7|23922.4|23910.4|23927.4|23915.4|23915|23903|20
1769698150000|2026-01-29 14:49:10|23923.7|23911.7|23922.5|23910.5|23926.2|23914.2|23922.5|23910.5|5
1769698170000|2026-01-29 14:49:30|23924.9|23912.9|23924.9|23912.9|23924.9|23912.9|23924.9|23912.9|6
1769698180000|2026-01-29 14:49:40|23923.7|23911.7|23927.4|23915.4|23927.4|23915.4|23923.7|23911.7|4
1769698190000|2026-01-29 14:49:50|23929.9|23917.9|23927.4|23915.4|23931.2|23919.2|23927.4|23915.4|4
1769698200000|2026-01-29 14:50:00|23926.2|23914.2|23925|23913|23927.4|23915.4|23918.7|23906.7|16
1769698210000|2026-01-29 14:50:10|23927.4|23915.4|23927.4|23915.4|23928.7|23916.7|23925|23913|8
1769698220000|2026-01-29 14:50:20|23923.8|23911.8|23919.9|23907.9|23923.8|23911.8|23919.9|23907.9|5
1769698230000|2026-01-29 14:50:30|23920|23908|23923.7|23911.7|23923.7|23911.7|23920|23908|1
1769698240000|2026-01-29 14:50:40|23924.9|23912.9|23927.5|23915.5|23927.5|23915.5|23923.8|23911.8|4
1769698250000|2026-01-29 14:50:50|23926.2|23914.2|23924.9|23912.9|23926.2|23914.2|23924.9|23912.9|2
1769698260000|2026-01-29 14:51:00|23920|23908|23910|23898|23920|23908|23910|23898|13
1769698270000|2026-01-29 14:51:10|23908.8|23896.8|23900|23888|23908.8|23896.8|23900|23888|10
1769698280000|2026-01-29 14:51:20|23902.5|23890.5|23902.5|23890.5|23902.5|23890.5|23902.5|23890.5|8
1769698300000|2026-01-29 14:51:40|23905|23893|23902.5|23890.5|23905|23893|23902.5|23890.5|4
1769698310000|2026-01-29 14:51:50|23900|23888|23890.1|23878.1|23900|23888|23890.1|23878.1|13
1769698320000|2026-01-29 14:52:00|23900|23888|23902.5|23890.5|23903.7|23891.7|23900|23888|5
1769698330000|2026-01-29 14:52:10|23900|23888|23897.5|23885.5|23900|23888|23897.5|23885.5|5
1769698340000|2026-01-29 14:52:20|23900|23888|23900|23888|23900|23888|23897.5|23885.5|2
1769698350000|2026-01-29 14:52:30|23898.8|23886.8|23895.1|23883.1|23898.8|23886.8|23895.1|23883.1|6
1769698360000|2026-01-29 14:52:40|23896.3|23884.3|23897.6|23885.6|23898.8|23886.8|23896.3|23884.3|5
1769698370000|2026-01-29 14:52:50|23897.5|23885.5|23897.6|23885.6|23898.8|23886.8|23895|23883|7
1769698380000|2026-01-29 14:53:00|23897.5|23885.5|23895|23883|23897.5|23885.5|23887.6|23875.6|15
1769698390000|2026-01-29 14:53:10|23895.1|23883.1|23905|23893|23905|23893|23895.1|23883.1|2
1769698400000|2026-01-29 14:53:20|23903.8|23891.8|23908.8|23896.8|23910|23898|23902.6|23890.6|7
1769698410000|2026-01-29 14:53:30|23907.6|23895.6|23902.6|23890.6|23907.6|23895.6|23902.5|23890.5|1
1769698420000|2026-01-29 14:53:40|23900.1|23888.1|23892.6|23880.6|23900.1|23888.1|23892.6|23880.6|12
1769698430000|2026-01-29 14:53:50|23890.1|23878.1|23892.6|23880.6|23892.6|23880.6|23890.1|23878.1|4
1769698440000|2026-01-29 14:54:00|23891.3|23879.3|23868.8|23856.8|23892.6|23880.6|23867.6|23855.6|12
1769698450000|2026-01-29 14:54:10|23868.9|23856.9|23865.1|23853.1|23868.9|23856.9|23865.1|23853.1|3
1769698460000|2026-01-29 14:54:20|23865|23853|23867.6|23855.6|23867.6|23855.6|23865|23853|9
1769698470000|2026-01-29 14:54:30|23865.1|23853.1|23863.9|23851.9|23867.6|23855.6|23862.6|23850.6|7
1769698480000|2026-01-29 14:54:40|23862.6|23850.6|23860.1|23848.1|23862.6|23850.6|23860.1|23848.1|0
1769698490000|2026-01-29 14:54:50|23857.6|23845.6|23860.2|23848.2|23862.7|23850.7|23857.6|23845.6|11
1769698500000|2026-01-29 14:55:00|23862.6|23850.6|23862.7|23850.7|23862.7|23850.7|23854|23842|19
1769698510000|2026-01-29 14:55:10|23865.1|23853.1|23865.1|23853.1|23865.1|23853.1|23865.1|23853.1|3
1769698520000|2026-01-29 14:55:20|23862.6|23850.6|23865.1|23853.1|23865.2|23853.2|23860.1|23848.1|11
1769698530000|2026-01-29 14:55:30|23863.9|23851.9|23862.6|23850.6|23863.9|23851.9|23860.2|23848.2|7
1769698540000|2026-01-29 14:55:40|23858.9|23846.9|23860.1|23848.1|23860.1|23848.1|23858.9|23846.9|2
1769698550000|2026-01-29 14:55:50|23857.7|23845.7|23855.2|23843.2|23857.7|23845.7|23854|23842|20
1769698560000|2026-01-29 14:56:00|23856.4|23844.4|23862.6|23850.6|23862.6|23850.6|23856.4|23844.4|32
1769698570000|2026-01-29 14:56:10|23855.2|23843.2|23866.4|23854.4|23866.4|23854.4|23855.2|23843.2|62
1769698580000|2026-01-29 14:56:20|23862.6|23850.6|23858.9|23846.9|23862.6|23850.6|23857.6|23845.6|56
1769698590000|2026-01-29 14:56:30|23857.6|23845.6|23857.6|23845.6|23860.1|23848.1|23856.4|23844.4|4
1769698600000|2026-01-29 14:56:40|23856.4|23844.4|23857.6|23845.6|23857.6|23845.6|23856.4|23844.4|3
1769698620000|2026-01-29 14:57:00|23856.4|23844.4|23840.2|23828.2|23857.6|23845.6|23838.9|23826.9|26
1769698630000|2026-01-29 14:57:10|23835.2|23823.2|23832.7|23820.7|23837.7|23825.7|23825.2|23813.2|28
1769698640000|2026-01-29 14:57:20|23835.1|23823.1|23831.4|23819.4|23835.2|23823.2|23831.4|23819.4|5
1769698650000|2026-01-29 14:57:30|23832.7|23820.7|23842.7|23830.7|23842.7|23830.7|23832.7|23820.7|10
1769698660000|2026-01-29 14:57:40|23841.5|23829.5|23842.7|23830.7|23847.7|23835.7|23841.5|23829.5|16
1769698670000|2026-01-29 14:57:50|23841.5|23829.5|23837.7|23825.7|23845.2|23833.2|23837.7|23825.7|7
1769698680000|2026-01-29 14:58:00|23838.9|23826.9|23842.7|23830.7|23845.2|23833.2|23837.7|23825.7|10
1769698690000|2026-01-29 14:58:10|23847.7|23835.7|23844|23832|23847.7|23835.7|23844|23832|3
1769698700000|2026-01-29 14:58:20|23847.7|23835.7|23851.4|23839.4|23852.7|23840.7|23847.7|23835.7|6
1769698710000|2026-01-29 14:58:30|23852.7|23840.7|23849|23837|23853.9|23841.9|23849|23837|0
1769698720000|2026-01-29 14:58:40|23850.2|23838.2|23847.7|23835.7|23850.2|23838.2|23846.4|23834.4|4
1769698730000|2026-01-29 14:58:50|23848.9|23836.9|23851.4|23839.4|23852.7|23840.7|23848.9|23836.9|6
1769698740000|2026-01-29 14:59:00|23852.7|23840.7|23856.4|23844.4|23860.2|23848.2|23846.4|23834.4|11
1769698750000|2026-01-29 14:59:10|23855.2|23843.2|23856.4|23844.4|23856.4|23844.4|23852.7|23840.7|3
1769698760000|2026-01-29 14:59:20|23857.6|23845.6|23860.2|23848.2|23860.2|23848.2|23857.6|23845.6|7
1769698770000|2026-01-29 14:59:30|23859|23847|23857.7|23845.7|23860.2|23848.2|23857.7|23845.7|11
1769698780000|2026-01-29 14:59:40|23860.2|23848.2|23860.1|23848.1|23860.2|23848.2|23857.7|23845.7|6
1769698790000|2026-01-29 14:59:50|23860.2|23848.2|23860.2|23848.2|23862.6|23850.6|23858.9|23846.9|7
1769698800000|2026-01-29 15:00:00|23857.7|23845.7|23855.1|23843.1|23860.2|23848.2|23841.5|23829.5|26
1769698810000|2026-01-29 15:00:10|23855.2|23843.2|23857.6|23845.6|23858.8|23846.8|23855.2|23843.2|6
1769698820000|2026-01-29 15:00:20|23861.3|23849.3|23857.6|23845.6|23862.6|23850.6|23857.6|23845.6|15
1769698830000|2026-01-29 15:00:30|23855.1|23843.1|23855.1|23843.1|23855.1|23843.1|23855.1|23843.1|13
1769698840000|2026-01-29 15:00:40|23857.5|23845.5|23857.6|23845.6|23857.6|23845.6|23856.3|23844.3|5
1769698850000|2026-01-29 15:00:50|23855.1|23843.1|23855.2|23843.2|23855.2|23843.2|23851.4|23839.4|8
1769698860000|2026-01-29 15:01:00|23856.4|23844.4|23862.6|23850.6|23862.6|23850.6|23854|23842|22
1769698870000|2026-01-29 15:01:10|23863.9|23851.9|23860.2|23848.2|23863.9|23851.9|23857.6|23845.6|4
1769698880000|2026-01-29 15:01:20|23861.4|23849.4|23860.2|23848.2|23862.6|23850.6|23860.2|23848.2|3
1769698890000|2026-01-29 15:01:30|23860.1|23848.1|23860.1|23848.1|23860.2|23848.2|23860.1|23848.1|1
1769698900000|2026-01-29 15:01:40|23856.4|23844.4|23857.7|23845.7|23857.7|23845.7|23852.7|23840.7|15
1769698910000|2026-01-29 15:01:50|23857.6|23845.6|23853.9|23841.9|23857.6|23845.6|23853.9|23841.9|13
1769698920000|2026-01-29 15:02:00|23854|23842|23857.7|23845.7|23860.2|23848.2|23852.7|23840.7|11
1769698930000|2026-01-29 15:02:10|23855.2|23843.2|23856.4|23844.4|23857.7|23845.7|23855.2|23843.2|2
1769698940000|2026-01-29 15:02:20|23856.5|23844.5|23856.5|23844.5|23856.5|23844.5|23856.5|23844.5|0
1769698950000|2026-01-29 15:02:30|23856.4|23844.4|23855.2|23843.2|23856.4|23844.4|23855.2|23843.2|13
1769698960000|2026-01-29 15:02:40|23855.3|23843.3|23855.2|23843.2|23861.5|23849.5|23855.2|23843.2|8
1769698970000|2026-01-29 15:02:50|23854|23842|23852.7|23840.7|23854|23842|23852.7|23840.7|5
1769698980000|2026-01-29 15:03:00|23848.9|23836.9|23850.2|23838.2|23852.7|23840.7|23847.7|23835.7|11
1769699000000|2026-01-29 15:03:20|23851.5|23839.5|23850.2|23838.2|23851.5|23839.5|23850.2|23838.2|1
1769699010000|2026-01-29 15:03:30|23849|23837|23856.5|23844.5|23856.5|23844.5|23847.7|23835.7|13
1769699020000|2026-01-29 15:03:40|23857.7|23845.7|23852.7|23840.7|23857.7|23845.7|23850.2|23838.2|5
1769699030000|2026-01-29 15:03:50|23856.5|23844.5|23857.7|23845.7|23859|23847|23856.5|23844.5|9
1769699040000|2026-01-29 15:04:00|23859|23847|23857.7|23845.7|23859|23847|23852.7|23840.7|7
1769699050000|2026-01-29 15:04:10|23858.9|23846.9|23857.7|23845.7|23858.9|23846.9|23856.5|23844.5|2
1769699060000|2026-01-29 15:04:20|23852.7|23840.7|23852.7|23840.7|23852.7|23840.7|23851.4|23839.4|3
1769699070000|2026-01-29 15:04:30|23853.9|23841.9|23855.2|23843.2|23855.2|23843.2|23852.7|23840.7|4
1769699080000|2026-01-29 15:04:40|23852.8|23840.8|23856.4|23844.4|23856.5|23844.5|23852.7|23840.7|5
1769699090000|2026-01-29 15:04:50|23857.7|23845.7|23857.7|23845.7|23857.7|23845.7|23853.9|23841.9|7
1769699100000|2026-01-29 15:05:00|23860.2|23848.2|23857.7|23845.7|23860.2|23848.2|23850.3|23838.3|15
1769699110000|2026-01-29 15:05:10|23856.5|23844.5|23855.2|23843.2|23857.7|23845.7|23855.2|23843.2|3
1769699120000|2026-01-29 15:05:20|23854|23842|23852.8|23840.8|23854|23842|23852.8|23840.8|14
1769699130000|2026-01-29 15:05:30|23855.3|23843.3|23859|23847|23860.3|23848.3|23855.3|23843.3|7
1769699140000|2026-01-29 15:05:40|23860.3|23848.3|23857.8|23845.8|23860.3|23848.3|23857.8|23845.8|1
1769699150000|2026-01-29 15:05:50|23860.2|23848.2|23860.3|23848.3|23860.3|23848.3|23860.2|23848.2|3
1769699160000|2026-01-29 15:06:00|23859|23847|23864|23852|23864|23852|23850.3|23838.3|14
1769699170000|2026-01-29 15:06:10|23860.2|23848.2|23856.5|23844.5|23861.5|23849.5|23856.5|23844.5|27
1769699180000|2026-01-29 15:06:20|23856.6|23844.6|23857.8|23845.8|23857.8|23845.8|23856.6|23844.6|2
1769699190000|2026-01-29 15:06:30|23859|23847|23857.8|23845.8|23859|23847|23857.8|23845.8|0
1769699200000|2026-01-29 15:06:40|23859|23847|23855.3|23843.3|23859|23847|23855.3|23843.3|21
1769699210000|2026-01-29 15:06:50|23855.2|23843.2|23862.8|23850.8|23862.8|23850.8|23855.2|23843.2|8
1769699220000|2026-01-29 15:07:00|23862.7|23850.7|23860.3|23848.3|23869|23857|23859|23847|51
1769699230000|2026-01-29 15:07:10|23859|23847|23859|23847|23859|23847|23859|23847|3
1769699240000|2026-01-29 15:07:20|23857.8|23845.8|23856.5|23844.5|23859|23847|23856.5|23844.5|17
1769699250000|2026-01-29 15:07:30|23857.8|23845.8|23851.5|23839.5|23857.8|23845.8|23851.5|23839.5|31
1769699260000|2026-01-29 15:07:40|23841.5|23829.5|23842.7|23830.7|23844|23832|23841.5|23829.5|17
1769699270000|2026-01-29 15:07:50|23844|23832|23842.7|23830.7|23846.5|23834.5|23842.7|23830.7|28
1769699280000|2026-01-29 15:08:00|23841.5|23829.5|23839|23827|23841.5|23829.5|23839|23827|7
1769699290000|2026-01-29 15:08:10|23837.8|23825.8|23835.2|23823.2|23840.1|23828.1|23832.7|23820.7|20
1769699300000|2026-01-29 15:08:20|23836.5|23824.5|23835.2|23823.2|23838.9|23826.9|23835.2|23823.2|11
1769699310000|2026-01-29 15:08:30|23832.7|23820.7|23834|23822|23834|23822|23832.7|23820.7|1
1769699320000|2026-01-29 15:08:40|23832.7|23820.7|23827.7|23815.7|23832.7|23820.7|23827.7|23815.7|16
1769699330000|2026-01-29 15:08:50|23828.9|23816.9|23829|23817|23831.4|23819.4|23828.9|23816.9|3
1769699340000|2026-01-29 15:09:00|23828.9|23816.9|23827.7|23815.7|23828.9|23816.9|23824|23812|16
1769699350000|2026-01-29 15:09:10|23830.2|23818.2|23831.5|23819.5|23831.5|23819.5|23827.8|23815.8|2
1769699360000|2026-01-29 15:09:20|23830.2|23818.2|23830.2|23818.2|23830.2|23818.2|23830.2|23818.2|1
1769699370000|2026-01-29 15:09:30|23828.9|23816.9|23830.2|23818.2|23830.2|23818.2|23828.9|23816.9|7
1769699380000|2026-01-29 15:09:40|23827.7|23815.7|23826.4|23814.4|23827.7|23815.7|23825.2|23813.2|9
1769699390000|2026-01-29 15:09:50|23835.2|23823.2|23836.4|23824.4|23836.4|23824.4|23835.2|23823.2|4
1769699400000|2026-01-29 15:10:00|23841.4|23829.4|23837.7|23825.7|23841.5|23829.5|23837.7|23825.7|9
1769699410000|2026-01-29 15:10:10|23835.2|23823.2|23835.2|23823.2|23836.5|23824.5|23835.2|23823.2|8
1769699420000|2026-01-29 15:10:20|23836.4|23824.4|23840.2|23828.2|23840.2|23828.2|23836.4|23824.4|9
1769699430000|2026-01-29 15:10:30|23838.9|23826.9|23835.2|23823.2|23840.2|23828.2|23832.7|23820.7|11
1769699440000|2026-01-29 15:10:40|23833.9|23821.9|23832.7|23820.7|23833.9|23821.9|23831.4|23819.4|2
1769699450000|2026-01-29 15:10:50|23835.1|23823.1|23835.2|23823.2|23835.2|23823.2|23835.1|23823.1|2
1769699460000|2026-01-29 15:11:00|23841.4|23829.4|23850.2|23838.2|23850.2|23838.2|23841.4|23829.4|13
1769699470000|2026-01-29 15:11:10|23849|23837|23845.2|23833.2|23849|23837|23845.2|23833.2|9
1769699480000|2026-01-29 15:11:20|23846.4|23834.4|23850.2|23838.2|23852.7|23840.7|23846.4|23834.4|2
1769699490000|2026-01-29 15:11:30|23851.4|23839.4|23846.5|23834.5|23852.7|23840.7|23846.5|23834.5|2
1769699500000|2026-01-29 15:11:40|23847.7|23835.7|23850.2|23838.2|23850.2|23838.2|23847.7|23835.7|2
1769699520000|2026-01-29 15:12:00|23848.9|23836.9|23847.7|23835.7|23848.9|23836.9|23847.7|23835.7|6
1769699530000|2026-01-29 15:12:10|23843.9|23831.9|23839|23827|23843.9|23831.9|23839|23827|4
1769699540000|2026-01-29 15:12:20|23837.7|23825.7|23837.7|23825.7|23837.8|23825.8|23837.7|23825.7|1
1769699550000|2026-01-29 15:12:30|23836.5|23824.5|23837.8|23825.8|23837.8|23825.8|23836.5|23824.5|1
1769699560000|2026-01-29 15:12:40|23839|23827|23837.8|23825.8|23839|23827|23836.5|23824.5|1
1769699570000|2026-01-29 15:12:50|23836.5|23824.5|23836.5|23824.5|23836.5|23824.5|23836.5|23824.5|0
1769699580000|2026-01-29 15:13:00|23836.4|23824.4|23831.5|23819.5|23837.8|23825.8|23830.3|23818.3|4
1769699590000|2026-01-29 15:13:10|23832.7|23820.7|23840.2|23828.2|23840.2|23828.2|23832.7|23820.7|11
1769699600000|2026-01-29 15:13:20|23839|23827|23840.2|23828.2|23840.2|23828.2|23839|23827|0
1769699610000|2026-01-29 15:13:30|23837.7|23825.7|23832.7|23820.7|23838.9|23826.9|23830.3|23818.3|12
1769699620000|2026-01-29 15:13:40|23827.6|23815.6|23830.2|23818.2|23830.2|23818.2|23826.4|23814.4|5
1769699640000|2026-01-29 15:14:00|23829|23817|23825.2|23813.2|23829|23817|23825.2|23813.2|5
1769699650000|2026-01-29 15:14:10|23830.2|23818.2|23836.4|23824.4|23837.6|23825.6|23830.2|23818.2|7
1769699660000|2026-01-29 15:14:20|23837.6|23825.6|23837.6|23825.6|23838.8|23826.8|23835.2|23823.2|7
1769699670000|2026-01-29 15:14:30|23835.2|23823.2|23833.9|23821.9|23837.6|23825.6|23833.9|23816.6|22
1769699680000|2026-01-29 15:14:40|23832.7|23820.7|23828.9|23816.9|23832.7|23820.7|23828.9|23816.9|0
1769699700000|2026-01-29 15:15:00|23827.7|23815.7|23827.6|23815.6|23828.9|23816.9|23827.6|23815.6|1
1769699710000|2026-01-29 15:15:10|23828.9|23816.9|23828.9|23816.9|23828.9|23816.9|23828.9|23816.9|0
1769699720000|2026-01-29 15:15:20|23825.1|23813.1|23820.1|23808.1|23825.1|23813.1|23817.6|23805.6|8
1769699730000|2026-01-29 15:15:30|23823.9|23811.9|23820.1|23808.1|23823.9|23811.9|23820.1|23808.1|5
1769699740000|2026-01-29 15:15:40|23821.3|23809.3|23828.8|23816.8|23828.8|23816.8|23820.1|23808.1|6
1769699750000|2026-01-29 15:15:50|23830.1|23818.1|23830.1|23818.1|23833.9|23821.9|23830.1|23818.1|2
1769699760000|2026-01-29 15:16:00|23831.3|23819.3|23830.1|23818.1|23835.1|23823.1|23830.1|23818.1|8
1769699770000|2026-01-29 15:16:10|23831.3|23819.3|23830.1|23818.1|23831.3|23819.3|23828.8|23816.8|2
1769699780000|2026-01-29 15:16:20|23830.2|23818.2|23835.1|23823.1|23835.1|23823.1|23830.2|23818.2|8
1769699790000|2026-01-29 15:16:30|23832.7|23820.7|23830.1|23818.1|23832.7|23820.7|23830.1|23818.1|7
1769699800000|2026-01-29 15:16:40|23827.6|23815.6|23820|23808|23827.6|23815.6|23818.8|23806.8|26
1769699820000|2026-01-29 15:17:00|23817.5|23805.5|23817.5|23805.5|23820|23808|23816.3|23804.3|12
1769699830000|2026-01-29 15:17:10|23820|23808|23818.8|23806.8|23820|23808|23818.8|23806.8|0
1769699840000|2026-01-29 15:17:20|23820|23808|23816.3|23804.3|23820|23808|23815.1|23803.1|3
1769699850000|2026-01-29 15:17:30|23815.1|23803.1|23810.1|23798.1|23815.1|23803.1|23810.1|23798.1|12
1769699860000|2026-01-29 15:17:40|23808.9|23796.9|23817.6|23805.6|23820|23808|23808.9|23796.9|15
1769699870000|2026-01-29 15:17:50|23818.8|23806.8|23821.3|23809.3|23821.3|23809.3|23817.6|23805.6|6
1769699880000|2026-01-29 15:18:00|23820.1|23808.1|23820.1|23808.1|23821.3|23809.3|23820.1|23808.1|4
1769699890000|2026-01-29 15:18:10|23821.3|23809.3|23820.1|23808.1|23821.3|23809.3|23820.1|23808.1|3
1769699900000|2026-01-29 15:18:20|23817.6|23805.6|23821.4|23809.4|23823.9|23811.9|23817.6|23805.6|5
1769699910000|2026-01-29 15:18:30|23822.6|23810.6|23827.6|23815.6|23828.8|23816.8|23822.6|23810.6|1
1769699920000|2026-01-29 15:18:40|23826.3|23814.3|23825.1|23813.1|23826.3|23814.3|23825.1|23813.1|0
1769699930000|2026-01-29 15:18:50|23823.8|23811.8|23832.6|23820.6|23832.6|23820.6|23822.6|23810.6|6
1769699940000|2026-01-29 15:19:00|23833.8|23821.8|23830.1|23818.1|23833.8|23821.8|23830.1|23818.1|6
1769699950000|2026-01-29 15:19:10|23832.5|23820.5|23830.1|23818.1|23832.6|23820.6|23830.1|23818.1|1
1769699960000|2026-01-29 15:19:20|23832.6|23820.6|23832.6|23820.6|23833.8|23821.8|23832.6|23820.6|3
1769699970000|2026-01-29 15:19:30|23831.3|23819.3|23821.3|23809.3|23831.3|23819.3|23820.1|23808.1|5
1769699980000|2026-01-29 15:19:40|23822.6|23810.6|23820.1|23808.1|23822.6|23810.6|23817.6|23805.6|6
1769699990000|2026-01-29 15:19:50|23818.8|23806.8|23821.3|23809.3|23821.3|23809.3|23818.8|23806.8|1
1769700000000|2026-01-29 15:20:00|23820.1|23808.1|23815.1|23803.1|23820.1|23808.1|23815.1|23803.1|5
1769700010000|2026-01-29 15:20:10|23812.6|23800.6|23812.6|23800.6|23812.6|23800.6|23812.6|23800.6|1
1769700020000|2026-01-29 15:20:20|23810.2|23798.2|23810.2|23798.2|23815.1|23803.1|23810.2|23798.2|22
1769700030000|2026-01-29 15:20:30|23812.6|23800.6|23812.7|23800.7|23813.9|23801.9|23812.6|23800.6|1
1769700040000|2026-01-29 15:20:40|23817.6|23805.6|23812.6|23800.6|23817.6|23805.6|23812.6|23800.6|17
1769700050000|2026-01-29 15:20:50|23815.1|23803.1|23815.1|23803.1|23815.1|23803.1|23815.1|23803.1|1
1769700060000|2026-01-29 15:21:00|23813.9|23801.9|23810.2|23798.2|23813.9|23801.9|23810.2|23798.2|4
1769700070000|2026-01-29 15:21:10|23812.7|23800.7|23817.6|23805.6|23817.6|23805.6|23811.4|23799.4|5
1769700080000|2026-01-29 15:21:20|23817.7|23805.7|23817.7|23805.7|23817.7|23805.7|23817.7|23805.7|0
1769700090000|2026-01-29 15:21:30|23817.6|23805.6|23813.9|23801.9|23817.6|23805.6|23813.9|23801.9|9
1769700100000|2026-01-29 15:21:40|23810.2|23798.2|23812.7|23800.7|23812.7|23800.7|23808.9|23796.9|14
1769700110000|2026-01-29 15:21:50|23813.9|23801.9|23815.2|23803.2|23815.2|23803.2|23812.7|23800.7|4
1769700120000|2026-01-29 15:22:00|23813.9|23801.9|23812.6|23800.6|23816.4|23804.4|23812.6|23800.6|7
1769700130000|2026-01-29 15:22:10|23813.9|23801.9|23813.9|23801.9|23813.9|23801.9|23813.9|23801.9|1
1769700140000|2026-01-29 15:22:20|23814|23802|23816.4|23804.4|23816.4|23804.4|23814|23802|6
1769700150000|2026-01-29 15:22:30|23816.5|23804.5|23817.7|23805.7|23818.9|23806.9|23816.5|23804.5|4
1769700160000|2026-01-29 15:22:40|23817.6|23805.6|23815.1|23803.1|23817.7|23805.7|23813.9|23801.9|6
1769700170000|2026-01-29 15:22:50|23817.7|23805.7|23818.9|23806.9|23818.9|23806.9|23817.6|23805.6|7
1769700180000|2026-01-29 15:23:00|23822.6|23810.6|23815.2|23803.2|23822.7|23810.7|23815.2|23803.2|9
1769700190000|2026-01-29 15:23:10|23815.1|23803.1|23822.7|23810.7|23823.8|23811.8|23815.1|23803.1|7
1769700200000|2026-01-29 15:23:20|23819|23807|23822.7|23810.7|23822.7|23810.7|23819|23807|10
1769700210000|2026-01-29 15:23:30|23821.4|23809.4|23820.2|23808.2|23821.5|23809.5|23820.2|23808.2|4
1769700220000|2026-01-29 15:23:40|23821.4|23809.4|23817.7|23805.7|23821.4|23809.4|23817.7|23805.7|0
1769700230000|2026-01-29 15:23:50|23818.9|23806.9|23817.7|23805.7|23818.9|23806.9|23817.7|23805.7|0
1769700240000|2026-01-29 15:24:00|23820.2|23808.2|23822.6|23810.6|23823.9|23811.9|23820.2|23808.2|7
1769700250000|2026-01-29 15:24:10|23820.2|23808.2|23815.2|23803.2|23820.2|23808.2|23815.2|23803.2|5
1769700260000|2026-01-29 15:24:20|23816.4|23804.4|23817.7|23805.7|23817.7|23805.7|23815.2|23803.2|2
1769700280000|2026-01-29 15:24:40|||||||||1
1769700300000|2026-01-29 15:25:00|23822.7|23810.7|23817.7|23805.7|23822.7|23810.7|23817.7|23805.7|8
1769700310000|2026-01-29 15:25:10|23821.4|23809.4|23815.2|23803.2|23821.4|23809.4|23815.2|23803.2|11
1769700320000|2026-01-29 15:25:20|23816.4|23804.4|23817.7|23805.7|23818.9|23806.9|23816.4|23804.4|6
1769700330000|2026-01-29 15:25:30|23817.8|23805.8|23820.2|23808.2|23821.5|23809.5|23817.8|23805.8|3
1769700340000|2026-01-29 15:25:40|23821.4|23809.4|23820.2|23808.2|23823.9|23811.9|23820.2|23808.2|1
1769700350000|2026-01-29 15:25:50|23820.1|23808.1|23818.9|23806.9|23820.1|23808.1|23817.6|23805.6|4
1769700360000|2026-01-29 15:26:00|23820.2|23808.2|23820.1|23808.1|23821.4|23809.4|23820.1|23808.1|3
1769700370000|2026-01-29 15:26:10|23821.3|23809.3|23822.6|23810.6|23822.6|23810.6|23820.1|23808.1|4
1769700380000|2026-01-29 15:26:20|23820.2|23808.2|23815.1|23803.1|23820.2|23808.2|23815.1|23803.1|6
1769700390000|2026-01-29 15:26:30|23816.3|23804.3|23815.1|23803.1|23816.4|23804.4|23815.1|23803.1|1
1769700400000|2026-01-29 15:26:40|23813.8|23801.8|23808.8|23796.8|23813.8|23801.8|23808.8|23796.8|5
1769700410000|2026-01-29 15:26:50|23803.8|23791.8|23812.6|23800.6|23813.8|23801.8|23802.6|23790.6|30
1769700420000|2026-01-29 15:27:00|23811.3|23799.3|23812.6|23800.6|23812.6|23800.6|23808.8|23796.8|5
1769700430000|2026-01-29 15:27:10|23812.5|23800.5|23810.1|23798.1|23813.8|23801.8|23805.1|23793.1|16
1769700440000|2026-01-29 15:27:20|23808.9|23796.9|23810.1|23798.1|23810.1|23798.1|23807.6|23795.6|6
1769700450000|2026-01-29 15:27:30|23811.3|23799.3|23810.1|23798.1|23812.6|23800.6|23808.9|23796.9|4
1769700460000|2026-01-29 15:27:40|23811.3|23799.3|23810.1|23798.1|23812.6|23800.6|23805|23793|9
1769700470000|2026-01-29 15:27:50|23810|23798|23807.6|23795.6|23810|23798|23805.1|23793.1|5
1769700480000|2026-01-29 15:28:00|23803.8|23791.8|23791.3|23779.3|23805.1|23793.1|23791.3|23779.3|17
1769700490000|2026-01-29 15:28:10|23792.6|23780.6|23800|23788|23800|23788|23788.8|23776.8|15
1769700500000|2026-01-29 15:28:20|23801.3|23789.3|23802.5|23790.5|23802.5|23790.5|23801.3|23789.3|2
1769700510000|2026-01-29 15:28:30|23803.7|23791.7|23807.7|23795.7|23810.1|23798.1|23802.5|23790.5|14
1769700520000|2026-01-29 15:28:40|23807.6|23795.6|23797.6|23785.6|23807.6|23795.6|23796.4|23784.4|23
1769700530000|2026-01-29 15:28:50|23805.1|23793.1|23805.1|23793.1|23807.6|23795.6|23805.1|23793.1|8
1769700540000|2026-01-29 15:29:00|23803.9|23791.9|23800.1|23788.1|23805.1|23793.1|23800.1|23788.1|2
1769700550000|2026-01-29 15:29:10|23798.9|23786.9|23797.6|23785.6|23798.9|23786.9|23797.6|23785.6|1
1769700560000|2026-01-29 15:29:20|23796.3|23784.3|23800.1|23788.1|23800.1|23788.1|23796.3|23784.3|3
1769700570000|2026-01-29 15:29:30|23801.3|23789.3|23801.4|23789.4|23801.4|23789.4|23798.8|23786.8|2
1769700580000|2026-01-29 15:29:40|23801.3|23789.3|23807.6|23795.6|23808.8|23796.8|23801.3|23789.3|2
1769700590000|2026-01-29 15:29:50|23808.8|23796.8|23808.9|23796.9|23808.9|23796.9|23807.6|23795.6|6
1769700600000|2026-01-29 15:30:00|23810.1|23798.1|23793.9|23781.9|23810.1|23798.1|23793.9|23781.9|18
1769700610000|2026-01-29 15:30:10|23795.1|23783.1|23790.1|23778.1|23798.8|23786.8|23790.1|23778.1|23
1769700620000|2026-01-29 15:30:20|23791.4|23779.4|23792.6|23780.6|23793.9|23781.9|23788.9|23776.9|25
1769700630000|2026-01-29 15:30:30|23791.4|23779.4|23783.9|23771.9|23795.1|23783.1|23783.9|23771.9|19
1769700640000|2026-01-29 15:30:40|23784|23772|23791.4|23779.4|23791.4|23779.4|23784|23772|13
1769700650000|2026-01-29 15:30:50|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|4
1769700660000|2026-01-29 15:31:00|23787.6|23775.6|23787.6|23775.6|23788.9|23776.9|23785.2|23773.2|6
1769700670000|2026-01-29 15:31:10|23793.9|23781.9|23790.1|23778.1|23793.9|23781.9|23790.1|23778.1|9
1769700690000|2026-01-29 15:31:30|||||||||2
1769700700000|2026-01-29 15:31:40|23787.6|23775.6|23785.1|23773.1|23787.6|23775.6|23785.1|23773.1|0
1769700710000|2026-01-29 15:31:50|23783.9|23771.9|23780.1|23768.1|23785.1|23773.1|23780.1|23768.1|20
1769700720000|2026-01-29 15:32:00|23777.6|23765.6|23773.9|23761.9|23777.6|23765.6|23772.7|23760.7|12
1769700730000|2026-01-29 15:32:10|23775.2|23763.2|23775.2|23763.2|23776.4|23764.4|23775.2|23763.2|4
1769700740000|2026-01-29 15:32:20|23776.5|23764.5|23780.2|23768.2|23780.2|23768.2|23775.2|23763.2|6
1769700750000|2026-01-29 15:32:30|23781.5|23769.5|23782.7|23770.7|23782.7|23770.7|23781.5|23769.5|26
1769700760000|2026-01-29 15:32:40|23785.2|23773.2|23787.7|23775.7|23787.7|23775.7|23785.2|23773.2|4
1769700770000|2026-01-29 15:32:50|23786.5|23774.5|23785.2|23773.2|23790.2|23778.2|23785.2|23773.2|6
1769700780000|2026-01-29 15:33:00|23783.9|23771.9|23781.5|23769.5|23783.9|23771.9|23781.5|23769.5|10
1769700790000|2026-01-29 15:33:10|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|23781.5|23769.5|0
1769700800000|2026-01-29 15:33:20|23783.9|23771.9|23783.9|23771.9|23783.9|23771.9|23783.9|23771.9|0
1769700810000|2026-01-29 15:33:30|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|23782.7|23770.7|2
1769700830000|2026-01-29 15:33:50|23783.9|23771.9|23782.7|23770.7|23783.9|23771.9|23781.5|23769.5|4
1769700840000|2026-01-29 15:34:00|23780.2|23768.2|23780.2|23768.2|23781.4|23769.4|23780.2|23768.2|20
1769700850000|2026-01-29 15:34:10|23779|23767|23775.2|23763.2|23779|23767|23774|23762|13
1769700860000|2026-01-29 15:34:20|23774|23762|23771.5|23759.5|23774|23762|23769|23757|9
1769700870000|2026-01-29 15:34:30|23771.4|23759.4|23770.3|23758.3|23772.7|23760.7|23770.2|23758.2|14
1769700880000|2026-01-29 15:34:40|23771.5|23759.5|23770.3|23758.3|23771.5|23759.5|23769|23757|7
1769700890000|2026-01-29 15:34:50|23775.3|23763.3|23775.3|23763.3|23775.3|23763.3|23775.3|23763.3|4
1769700900000|2026-01-29 15:35:00|23772.8|23760.8|23775.2|23763.2|23775.3|23763.3|23770.3|23758.3|21
1769700910000|2026-01-29 15:35:10|23772.8|23760.8|23785.2|23773.2|23786.4|23774.4|23772.8|23760.8|10
1769700920000|2026-01-29 15:35:20|23790.3|23778.3|23792.7|23780.7|23794|23782|23790.3|23778.3|15
1769700930000|2026-01-29 15:35:30|23791.5|23779.5|23792.8|23780.8|23794|23782|23791.5|23779.5|5
1769700940000|2026-01-29 15:35:40|23791.5|23779.5|23777.7|23765.7|23791.5|23779.5|23777.7|23765.7|8
1769700950000|2026-01-29 15:35:50|23776.5|23764.5|23777.8|23765.8|23777.8|23765.8|23776.5|23764.5|2
1769700960000|2026-01-29 15:36:00|23779|23767|23771.5|23759.5|23779|23767|23770.3|23758.3|13
1769700970000|2026-01-29 15:36:10|23770.2|23758.2|23770.2|23758.2|23770.3|23758.3|23770.2|23758.2|3
1769700980000|2026-01-29 15:36:20|23772.7|23760.7|23770.3|23758.3|23772.7|23760.7|23770.3|23758.3|5
1769700990000|2026-01-29 15:36:30|23770.2|23758.2|23770.2|23758.2|23770.2|23758.2|23769|23757|11
1769701000000|2026-01-29 15:36:40|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|3
1769701010000|2026-01-29 15:36:50|23772.7|23760.7|23772.7|23760.7|23772.7|23760.7|23772.7|23760.7|1
1769701020000|2026-01-29 15:37:00|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|23775.2|23763.2|1
1769701030000|2026-01-29 15:37:10|23780.1|23768.1|23779|23767|23780.2|23768.2|23779|23767|3
1769701040000|2026-01-29 15:37:20|23780.2|23768.2|23785.1|23773.1|23785.1|23773.1|23779|23767|5
1769701050000|2026-01-29 15:37:30|23783.9|23771.9|23780.2|23768.2|23783.9|23771.9|23780.1|23768.1|3
1769701060000|2026-01-29 15:37:40|23780.1|23768.1|23780.1|23768.1|23781.4|23769.4|23780.1|23768.1|1
1769701070000|2026-01-29 15:37:50|23780.2|23768.2|23785.1|23773.1|23785.1|23773.1|23780.2|23768.2|6
1769701080000|2026-01-29 15:38:00|23787.6|23775.6|23780.1|23768.1|23787.6|23775.6|23777.6|23765.6|38
1769701090000|2026-01-29 15:38:10|23777.5|23765.5|23782.5|23770.5|23782.5|23770.5|23777.5|23765.5|13
1769701100000|2026-01-29 15:38:20|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|23782.5|23770.5|9
1769701110000|2026-01-29 15:38:30|23783.8|23771.8|23782.6|23770.6|23787.5|23775.5|23782.5|23770.5|5
1769701120000|2026-01-29 15:38:40|23783.8|23771.8|23786.3|23774.3|23786.3|23774.3|23783.8|23771.8|2
1769701130000|2026-01-29 15:38:50|23780.1|23768.1|23780.1|23768.1|23781.4|23769.4|23778.9|23766.9|11
1769701140000|2026-01-29 15:39:00|23778.9|23766.9|23777.6|23765.6|23780.1|23768.1|23776.4|23764.4|19
1769701160000|2026-01-29 15:39:20|23775.1|23763.1|23772.7|23760.7|23775.1|23763.1|23772.6|23760.6|11
1769701170000|2026-01-29 15:39:30|23773.9|23761.9|23772.6|23760.6|23776.4|23764.4|23772.6|23760.6|4
1769701180000|2026-01-29 15:39:40|23773.9|23761.9|23772.6|23760.6|23775.1|23763.1|23772.6|23760.6|14
1769701190000|2026-01-29 15:39:50|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|23773.9|23761.9|1
1769701200000|2026-01-29 15:40:00|23775.1|23763.1|23766.3|23754.3|23775.1|23763.1|23766.3|23754.3|10
1769701210000|2026-01-29 15:40:10|23760.1|23748.1|23761.3|23749.3|23761.3|23749.3|23760.1|23748.1|13
1769701220000|2026-01-29 15:40:20|23760.1|23748.1|23763.8|23751.8|23763.8|23751.8|23760.1|23748.1|6
1769701230000|2026-01-29 15:40:30|23762.6|23750.6|23765.1|23753.1|23765.1|23753.1|23762.6|23750.6|4
1769701240000|2026-01-29 15:40:40|23770|23758|23770|23758|23770|23758|23770|23758|5
1769701250000|2026-01-29 15:40:50|23773.7|23761.7|23772.6|23760.6|23773.7|23761.7|23767.6|23755.6|22
1769701260000|2026-01-29 15:41:00|23772.5|23760.5|23771.3|23759.3|23773.8|23761.8|23770.1|23758.1|8
1769701270000|2026-01-29 15:41:10|23772.6|23760.6|23771.3|23759.3|23772.6|23760.6|23771.3|23759.3|1
1769701280000|2026-01-29 15:41:20|23772.6|23760.6|23773.8|23761.8|23773.8|23761.8|23770.1|23758.1|10
1769701290000|2026-01-29 15:41:30|23772.6|23760.6|23770.1|23758.1|23772.6|23760.6|23770.1|23758.1|3
1769701300000|2026-01-29 15:41:40|23767.6|23755.6|23771.3|23759.3|23771.3|23759.3|23767.6|23755.6|7
1769701310000|2026-01-29 15:41:50|23772.6|23760.6|23772.6|23760.6|23772.7|23760.7|23772.6|23760.6|3
1769701330000|2026-01-29 15:42:10|23773.8|23761.8|23776.4|23764.4|23776.4|23764.4|23773.8|23761.8|1
1769701340000|2026-01-29 15:42:20|23775.1|23763.1|23775.1|23763.1|23775.1|23763.1|23775.1|23763.1|1
1769701350000|2026-01-29 15:42:30|23775|23763|23772.6|23760.6|23775|23763|23772.6|23760.6|5
1769701360000|2026-01-29 15:42:40|23771.4|23759.4|23770.1|23758.1|23771.4|23759.4|23770.1|23758.1|0
1769701380000|2026-01-29 15:43:00|23772.6|23760.6|23777.6|23765.6|23777.6|23765.6|23772.6|23760.6|8
1769701390000|2026-01-29 15:43:10|23775.1|23763.1|23775.1|23763.1|23775.1|23763.1|23775.1|23763.1|3
1769701400000|2026-01-29 15:43:20|23772.6|23760.6|23770.1|23758.1|23772.6|23760.6|23770.1|23758.1|4
1769701410000|2026-01-29 15:43:30|23771.3|23759.3|23765.1|23753.1|23772.6|23760.6|23765.1|23753.1|7
1769701420000|2026-01-29 15:43:40|23766.3|23754.3|23766.4|23754.4|23766.4|23754.4|23765.1|23753.1|5
1769701430000|2026-01-29 15:43:50|23765.1|23753.1|23771.3|23759.3|23771.3|23759.3|23765.1|23753.1|4
1769701440000|2026-01-29 15:44:00|23772.5|23760.5|23770.1|23758.1|23772.6|23760.6|23770.1|23758.1|3
1769701450000|2026-01-29 15:44:10|23771.3|23759.3|23771.4|23759.4|23772.6|23760.6|23770.1|23758.1|5
1769701460000|2026-01-29 15:44:20|23770.1|23758.1|23770.1|23758.1|23770.1|23758.1|23768.9|23756.9|0
1769701470000|2026-01-29 15:44:30|23765.1|23753.1|23762.6|23750.6|23765.1|23753.1|23762.6|23750.6|8
1769701480000|2026-01-29 15:44:40|23766.3|23754.3|23766.3|23754.3|23766.3|23754.3|23766.3|23754.3|4
1769701490000|2026-01-29 15:44:50|23763.9|23751.9|23762.6|23750.6|23763.9|23751.9|23762.6|23750.6|2
1769701500000|2026-01-29 15:45:00|23767.6|23755.6|23765.1|23753.1|23767.6|23755.6|23763.9|23751.9|5
1769701510000|2026-01-29 15:45:10|||||||||1
1769701520000|2026-01-29 15:45:20|23767.6|23755.6|23765.2|23753.2|23767.7|23755.7|23765.1|23753.1|11
1769701530000|2026-01-29 15:45:30|23765.1|23753.1|23766.4|23754.4|23766.4|23754.4|23765.1|23753.1|0
1769701540000|2026-01-29 15:45:40|23765.2|23753.2|23762.7|23750.7|23765.2|23753.2|23762.7|23750.7|4
1769701550000|2026-01-29 15:45:50|23761.5|23749.5|23760.2|23748.2|23762.7|23750.7|23760.2|23748.2|10
1769701560000|2026-01-29 15:46:00|23760.3|23748.3|23762.7|23750.7|23765.2|23753.2|23760.2|23748.2|4
1769701570000|2026-01-29 15:46:10|23761.5|23749.5|23762.7|23750.7|23762.7|23750.7|23760.2|23748.2|2
1769701580000|2026-01-29 15:46:20|23759|23747|23759|23747|23759|23747|23759|23747|22
1769701590000|2026-01-29 15:46:30|23755.2|23743.2|23754|23742|23755.2|23743.2|23754|23742|26
1769701600000|2026-01-29 15:46:40|23752.7|23740.7|23752.8|23740.8|23754|23742|23752.7|23740.7|10
1769701610000|2026-01-29 15:46:50|23749|23737|23745.3|23733.3|23749|23737|23741.6|23729.6|18
1769701620000|2026-01-29 15:47:00|23745.4|23733.4|23751.5|23739.5|23752.8|23740.8|23745.3|23733.3|27
1769701630000|2026-01-29 15:47:10|23749.1|23737.1|23750.3|23738.3|23752.8|23740.8|23747.8|23735.8|14
1769701650000|2026-01-29 15:47:30|23749.1|23737.1|23747.8|23735.8|23750.3|23738.3|23746.6|23734.6|3
1769701670000|2026-01-29 15:47:50|23746.5|23734.5|23752.8|23740.8|23752.8|23740.8|23746.5|23734.5|22
1769701680000|2026-01-29 15:48:00|23751.5|23739.5|23751.5|23739.5|23752.8|23740.8|23749|23737|30
1769701690000|2026-01-29 15:48:10|23747.8|23735.8|23750.3|23738.3|23750.3|23738.3|23747.8|23735.8|5
1769701700000|2026-01-29 15:48:20|23755.3|23743.3|23751.6|23739.6|23757.8|23745.8|23751.6|23739.6|23
1769701710000|2026-01-29 15:48:30|23751.5|23739.5|23750.4|23738.4|23751.6|23739.6|23750.3|23738.3|1
1769701720000|2026-01-29 15:48:40|23750.3|23738.3|23751.6|23739.6|23751.6|23739.6|23750.3|23738.3|0
1769701730000|2026-01-29 15:48:50|23752.8|23740.8|23756.5|23744.5|23756.5|23744.5|23752.8|23740.8|11
1769701740000|2026-01-29 15:49:00|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|0
1769701750000|2026-01-29 15:49:10|23760.3|23748.3|23755.3|23743.3|23760.3|23748.3|23755.3|23743.3|7
1769701760000|2026-01-29 15:49:20|23754|23742|23755.3|23743.3|23755.3|23743.3|23754|23742|5
1769701770000|2026-01-29 15:49:30|23756.5|23744.5|23755.3|23743.3|23756.5|23744.5|23755.3|23743.3|7
1769701780000|2026-01-29 15:49:40|23757.7|23745.7|23755.3|23743.3|23757.8|23745.8|23755.3|23743.3|12
1769701790000|2026-01-29 15:49:50|23757.8|23745.8|23762.8|23750.8|23762.8|23750.8|23757.8|23745.8|5
1769701800000|2026-01-29 15:50:00|23764|23752|23760.3|23748.3|23764|23752|23757.8|23745.8|9
1769701810000|2026-01-29 15:50:10|23761.5|23749.5|23760.3|23748.3|23764|23752|23760.3|23748.3|8
1769701820000|2026-01-29 15:50:20|23759.1|23747.1|23761.6|23749.6|23761.6|23749.6|23759.1|23747.1|2
1769701830000|2026-01-29 15:50:30|23761.5|23749.5|23757.8|23745.8|23761.5|23749.5|23757.8|23745.8|5
1769701840000|2026-01-29 15:50:40|23755.4|23743.4|23755.4|23743.4|23755.4|23743.4|23755.4|23743.4|1
1769701850000|2026-01-29 15:50:50|23756.6|23744.6|23756.6|23744.6|23756.6|23744.6|23756.6|23744.6|1
1769701860000|2026-01-29 15:51:00|23757.9|23745.9|23760.4|23748.4|23760.4|23748.4|23757.9|23745.9|10
1769701870000|2026-01-29 15:51:10|23761.6|23749.6|23765.3|23753.3|23765.3|23753.3|23761.6|23749.6|1
1769701880000|2026-01-29 15:51:20|23765.4|23753.4|23762.9|23750.9|23765.4|23753.4|23762.9|23750.9|2
1769701890000|2026-01-29 15:51:30|23762.8|23750.8|23765.3|23753.3|23765.3|23753.3|23762.8|23750.8|19
1769701900000|2026-01-29 15:51:40|23766.6|23754.6|23765.3|23753.3|23769.1|23757.1|23765.3|23753.3|17
1769701910000|2026-01-29 15:51:50|23764.1|23752.1|23761.6|23749.6|23764.1|23752.1|23760.3|23748.3|7
1769701920000|2026-01-29 15:52:00|23760.3|23748.3|23756.6|23744.6|23761.6|23749.6|23756.6|23744.6|2
1769701940000|2026-01-29 15:52:20|||||||||1
1769701950000|2026-01-29 15:52:30|23755.3|23743.3|23755.3|23743.3|23756.6|23744.6|23755.3|23743.3|7
1769701960000|2026-01-29 15:52:40|23756.6|23744.6|23759.1|23747.1|23759.1|23747.1|23756.6|23744.6|5
1769701970000|2026-01-29 15:52:50|23760.3|23748.3|23769.1|23757.1|23769.1|23757.1|23760.3|23748.3|11
1769701980000|2026-01-29 15:53:00|23767.8|23755.8|23772.8|23760.8|23772.8|23760.8|23766.6|23754.6|13
1769701990000|2026-01-29 15:53:10|23774.1|23762.1|23777.8|23765.8|23779|23767|23774.1|23762.1|7
1769702000000|2026-01-29 15:53:20|23779|23767|23781.6|23769.6|23781.6|23769.6|23779|23767|5
1769702010000|2026-01-29 15:53:30|23781.5|23769.5|23789|23777|23790.3|23778.3|23781.5|23769.5|32
1769702020000|2026-01-29 15:53:40|23789.1|23777.1|23789.1|23777.1|23791.5|23779.5|23789|23777|5
1769702030000|2026-01-29 15:53:50|23789|23777|23790.3|23778.3|23790.3|23778.3|23786.5|23774.5|6
1769702040000|2026-01-29 15:54:00|23791.5|23779.5|23794|23782|23794|23782|23789.1|23777.1|7
1769702050000|2026-01-29 15:54:10|23792.7|23780.7|23792.7|23780.7|23792.8|23780.8|23790.2|23778.2|2
1769702060000|2026-01-29 15:54:20|23792.8|23780.8|23794|23782|23794|23782|23792.8|23780.8|9
1769702070000|2026-01-29 15:54:30|23792.7|23780.7|23790.2|23778.2|23792.7|23780.7|23790.2|23778.2|56
1769702080000|2026-01-29 15:54:40|23790.3|23778.3|23792.7|23780.7|23792.7|23780.7|23790.3|23778.3|10
1769702090000|2026-01-29 15:54:50|23794|23782|23790.2|23778.2|23794|23782|23789|23777|33
1769702100000|2026-01-29 15:55:00|23789|23777|23780.2|23768.2|23789|23777|23780.2|23768.2|11
1769702110000|2026-01-29 15:55:10|23779|23767|23776.5|23764.5|23779|23767|23775.2|23763.2|2
1769702120000|2026-01-29 15:55:20|23777.7|23765.7|23782.7|23770.7|23782.7|23770.7|23777.7|23765.7|6
1769702140000|2026-01-29 15:55:40|23781.5|23769.5|23775.2|23763.2|23781.5|23769.5|23775.2|23763.2|9
1769702150000|2026-01-29 15:55:50|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|23770.2|23758.2|4
1769702160000|2026-01-29 15:56:00|23770.3|23758.3|23775.2|23763.2|23775.2|23763.2|23770.3|23758.3|7
1769702170000|2026-01-29 15:56:10|23775.3|23763.3|23772.8|23760.8|23776.5|23764.5|23772.8|23760.8|4
1769702180000|2026-01-29 15:56:20|23772.7|23760.7|23780.2|23768.2|23780.2|23768.2|23772.7|23760.7|3
1769702190000|2026-01-29 15:56:30|23780.3|23768.3|23779|23767|23781.5|23769.5|23779|23767|3
1769702200000|2026-01-29 15:56:40|23780.3|23768.3|23776.5|23764.5|23780.3|23768.3|23776.5|23764.5|4
1769702210000|2026-01-29 15:56:50|23775.3|23763.3|23772.8|23760.8|23775.3|23763.3|23772.8|23760.8|3
1769702220000|2026-01-29 15:57:00|23772.7|23760.7|23771.5|23759.5|23774|23762|23770.3|23758.3|12
1769702230000|2026-01-29 15:57:10|23774|23762|23776.5|23764.5|23776.5|23764.5|23774|23762|6
1769702240000|2026-01-29 15:57:20|23776.6|23764.6|23777.8|23765.8|23777.8|23765.8|23776.6|23764.6|2
1769702250000|2026-01-29 15:57:30|23784|23772|23782.8|23770.8|23787.8|23775.8|23782.8|23770.8|10
1769702260000|2026-01-29 15:57:40|23784|23772|23782.8|23770.8|23784|23772|23781.5|23769.5|4
1769702270000|2026-01-29 15:57:50|23780.3|23768.3|23780.3|23768.3|23780.3|23768.3|23777.8|23765.8|2
1769702280000|2026-01-29 15:58:00|23779|23767|23779|23767|23779|23767|23779|23767|0
1769702290000|2026-01-29 15:58:10|23780.2|23768.2|23782.7|23770.7|23782.7|23770.7|23780.2|23768.2|12
1769702300000|2026-01-29 15:58:20|23781.5|23769.5|23782.7|23770.7|23782.7|23770.7|23781.5|23769.5|0
1769702310000|2026-01-29 15:58:30|23783.9|23771.9|23776.5|23764.5|23783.9|23771.9|23776.5|23764.5|13
1769702320000|2026-01-29 15:58:40|23774|23762|23770.3|23758.3|23775.3|23763.3|23770.3|23758.3|18
1769702330000|2026-01-29 15:58:50|23771.5|23759.5|23772.7|23760.7|23772.8|23760.8|23771.5|23759.5|3
1769702340000|2026-01-29 15:59:00|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|23771.5|23759.5|0
1769702350000|2026-01-29 15:59:10|23772.7|23760.7|23780.2|23768.2|23780.2|23768.2|23772.7|23760.7|35
1769702360000|2026-01-29 15:59:20|23780.1|23768.1|23780.2|23768.2|23780.2|23768.2|23778.9|23766.9|1
1769702370000|2026-01-29 15:59:30|23780.1|23768.1|23780.2|23768.2|23780.2|23768.2|23780.1|23768.1|1
1769702380000|2026-01-29 15:59:40|23777.7|23765.7|23775.2|23763.2|23777.7|23765.7|23775.2|23763.2|22
1769702390000|2026-01-29 15:59:50|23781.4|23769.4|23780.1|23768.1|23781.4|23769.4|23780.1|23768.1|11
1769702400000|2026-01-29 16:00:00|23780.2|23768.2|23787.7|23775.7|23787.7|23775.7|23780.1|23768.1|49
1769702410000|2026-01-29 16:00:10|23786.5|23774.5|23787.7|23775.7|23790.2|23778.2|23786.4|23774.4|6
1769702420000|2026-01-29 16:00:20|23786.5|23774.5|23782.6|23770.6|23786.5|23774.5|23782.6|23770.6|9
1769702430000|2026-01-29 16:00:30|23781.4|23769.4|23781.4|23769.4|23781.4|23769.4|23778.9|23766.9|3
1769702440000|2026-01-29 16:00:40|23780.1|23768.1|23785.1|23773.1|23785.1|23773.1|23780.1|23768.1|10
1769702450000|2026-01-29 16:00:50|23785.2|23773.2|23783.9|23771.9|23785.2|23773.2|23783.9|23771.9|2
1769702460000|2026-01-29 16:01:00|23785.1|23773.1|23777.7|23765.7|23786.4|23774.4|23777.7|23765.7|18
1769702470000|2026-01-29 16:01:10|23778.9|23766.9|23780.2|23768.2|23780.2|23768.2|23778.9|23766.9|2
1769702480000|2026-01-29 16:01:20|23778.9|23766.9|23780.2|23768.2|23780.2|23768.2|23777.7|23765.7|4
1769702490000|2026-01-29 16:01:30|23780.3|23768.3|23780.2|23768.2|23780.3|23768.3|23780.2|23768.2|3
1769702500000|2026-01-29 16:01:40|23781.4|23769.4|23785.1|23773.1|23785.1|23773.1|23781.4|23769.4|2
1769702510000|2026-01-29 16:01:50|23787.7|23775.7|23785.1|23773.1|23787.7|23775.7|23783.9|23771.9|2
1769702530000|2026-01-29 16:02:10|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|23785.2|23773.2|1
1769702540000|2026-01-29 16:02:20|23786.4|23774.4|23785.2|23773.2|23786.4|23774.4|23785.1|23773.1|2
1769702550000|2026-01-29 16:02:30|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|0
1769702570000|2026-01-29 16:02:50|23786.4|23774.4|23785.2|23773.2|23786.4|23774.4|23785.2|23773.2|3
1769702580000|2026-01-29 16:03:00|23786.4|23774.4|23785.1|23773.1|23787.7|23775.7|23785.1|23773.1|6
1769702600000|2026-01-29 16:03:20|23783.9|23771.9|23782.7|23770.7|23783.9|23771.9|23782.7|23770.7|1
1769702610000|2026-01-29 16:03:30|23782.6|23770.6|23781.4|23769.4|23783.9|23771.9|23780.2|23768.2|3
1769702620000|2026-01-29 16:03:40|23780.2|23768.2|23782.7|23770.7|23783.9|23771.9|23780.2|23768.2|5
1769702640000|2026-01-29 16:04:00|23781.4|23769.4|23780.2|23768.2|23781.4|23769.4|23780.2|23768.2|0
1769702650000|2026-01-29 16:04:10|23781.4|23769.4|23780.2|23768.2|23781.4|23769.4|23780.2|23768.2|0
1769702660000|2026-01-29 16:04:20|23778.9|23766.9|23777.7|23765.7|23778.9|23766.9|23777.7|23765.7|0
1769702670000|2026-01-29 16:04:30|23778.9|23766.9|23775.2|23763.2|23778.9|23766.9|23775.2|23763.2|14
1769702680000|2026-01-29 16:04:40|23776.4|23764.4|23775.2|23763.2|23776.4|23764.4|23775.2|23763.2|0
1769702690000|2026-01-29 16:04:50|||||||||1
1769702700000|2026-01-29 16:05:00|23774|23762|23767.7|23755.7|23774|23762|23765.2|23753.2|5
1769702710000|2026-01-29 16:05:10|23766.4|23754.4|23766.4|23754.4|23766.4|23754.4|23766.4|23754.4|7
1769702720000|2026-01-29 16:05:20|23763.9|23751.9|23762.7|23750.7|23763.9|23751.9|23762.7|23750.7|7
1769702730000|2026-01-29 16:05:30|23763.9|23751.9|23767.7|23755.7|23767.7|23755.7|23763.9|23751.9|3
1769702740000|2026-01-29 16:05:40|23768.9|23756.9|23769|23757|23770.2|23758.2|23768.9|23756.9|9
1769702750000|2026-01-29 16:05:50|23768.9|23756.9|23765.2|23753.2|23768.9|23756.9|23765.2|23753.2|7
1769702760000|2026-01-29 16:06:00|23767.7|23755.7|23762.7|23750.7|23767.7|23755.7|23762.7|23750.7|4
1769702780000|2026-01-29 16:06:20|23762.6|23750.6|23757.7|23745.7|23762.6|23750.6|23757.7|23745.7|3
1769702790000|2026-01-29 16:06:30|23757.6|23745.6|23755.1|23743.1|23757.6|23745.6|23755.1|23743.1|5
1769702800000|2026-01-29 16:06:40|23753.9|23741.9|23755.2|23743.2|23756.4|23744.4|23753.9|23741.9|10
1769702810000|2026-01-29 16:06:50|23756.4|23744.4|23752.7|23740.7|23756.4|23744.4|23752.7|23740.7|1
1769702830000|2026-01-29 16:07:10|23751.4|23739.4|23752.6|23740.6|23760.1|23748.1|23751.4|23739.4|13
1769702840000|2026-01-29 16:07:20|23751.4|23739.4|23750.1|23738.1|23751.4|23739.4|23746.4|23734.4|17
1769702850000|2026-01-29 16:07:30|23751.3|23739.3|23751.4|23739.4|23751.4|23739.4|23748.9|23736.9|3
1769702860000|2026-01-29 16:07:40|23752.6|23740.6|23751.4|23739.4|23752.6|23740.6|23750.1|23738.1|1
1769702870000|2026-01-29 16:07:50|23750.1|23738.1|23750.1|23738.1|23751.4|23739.4|23750.1|23738.1|2
1769702880000|2026-01-29 16:08:00|23748.9|23736.9|23746.4|23734.4|23748.9|23736.9|23746.4|23734.4|2
1769702900000|2026-01-29 16:08:20|23741.4|23729.4|23743.8|23731.8|23743.8|23731.8|23741.3|23729.3|40
1769702910000|2026-01-29 16:08:30|23745|23733|23750|23738|23750|23738|23743.8|23731.8|10
1769702920000|2026-01-29 16:08:40|23750.1|23738.1|23755|23743|23755|23743|23750.1|23738.1|1
1769702930000|2026-01-29 16:08:50|23755.1|23743.1|23760|23748|23761.3|23749.3|23755.1|23743.1|1
1769702940000|2026-01-29 16:09:00|23762.5|23750.5|23760|23748|23762.5|23750.5|23760|23748|3
1769702950000|2026-01-29 16:09:10|23761.3|23749.3|23765|23753|23765|23753|23761.3|23749.3|4
1769702970000|2026-01-29 16:09:30|23763.7|23751.7|23765|23753|23765|23753|23763.7|23751.7|1
1769702990000|2026-01-29 16:09:50|23771.3|23759.3|23770|23758|23772.6|23760.6|23768.8|23756.8|10
1769703000000|2026-01-29 16:10:00|23770.1|23758.1|23776.2|23764.2|23778.7|23766.7|23770|23758|17
1769703010000|2026-01-29 16:10:10|23777.5|23765.5|23782.4|23770.4|23783.7|23771.7|23777.5|23765.5|13
1769703020000|2026-01-29 16:10:20|23781.2|23769.2|23780|23768|23781.2|23769.2|23780|23768|1
1769703030000|2026-01-29 16:10:30|23782.4|23770.4|23779.9|23767.9|23782.4|23770.4|23778.7|23766.7|6
1769703040000|2026-01-29 16:10:40|23777.5|23765.5|23781.2|23769.2|23782.5|23770.5|23777.5|23765.5|4
1769703050000|2026-01-29 16:10:50|23783.7|23771.7|23781.3|23769.3|23783.7|23771.7|23780|23768|9
1769703060000|2026-01-29 16:11:00|23783.8|23771.8|23783.8|23771.8|23786.2|23774.2|23782.5|23770.5|12
1769703070000|2026-01-29 16:11:10|23785.1|23773.1|23785.1|23773.1|23786.3|23774.3|23785.1|23773.1|9
1769703080000|2026-01-29 16:11:20|23787.5|23775.5|23786.3|23774.3|23787.5|23775.5|23785.1|23773.1|7
1769703090000|2026-01-29 16:11:30|23788.7|23776.7|23787.5|23775.5|23790|23778|23787.5|23775.5|15
1769703100000|2026-01-29 16:11:40|23788.7|23776.7|23787.5|23775.5|23788.8|23776.8|23787.5|23775.5|1
1769703110000|2026-01-29 16:11:50|23787.6|23775.6|23792.6|23780.6|23793.8|23781.8|23787.6|23775.6|18
1769703120000|2026-01-29 16:12:00|23793.8|23781.8|23790.1|23778.1|23793.8|23781.8|23790.1|23778.1|34
1769703130000|2026-01-29 16:12:10|23787.6|23775.6|23785.1|23773.1|23787.6|23775.6|23782.6|23770.6|12
1769703140000|2026-01-29 16:12:20|23786.3|23774.3|23790.1|23778.1|23790.1|23778.1|23786.3|23774.3|6
1769703150000|2026-01-29 16:12:30|23788.9|23776.9|23790.1|23778.1|23790.1|23778.1|23787.6|23775.6|2
1769703160000|2026-01-29 16:12:40|23788.9|23776.9|23785.2|23773.2|23788.9|23776.9|23785.2|23773.2|4
1769703170000|2026-01-29 16:12:50|23785.1|23773.1|23783.8|23771.8|23785.1|23773.1|23782.6|23770.6|0
1769703180000|2026-01-29 16:13:00|23782.6|23770.6|23776.3|23764.3|23783.8|23771.8|23776.3|23764.3|15
1769703190000|2026-01-29 16:13:10|23777.5|23765.5|23775.1|23763.1|23777.5|23765.5|23775|23763|6
1769703200000|2026-01-29 16:13:20|23776.3|23764.3|23777.6|23765.6|23777.6|23765.6|23775|23763|5
1769703210000|2026-01-29 16:13:30|23777.5|23765.5|23775.1|23763.1|23777.5|23765.5|23775.1|23763.1|0
1769703220000|2026-01-29 16:13:40|23775|23763|23778.8|23766.8|23780.1|23768.1|23775|23763|2
1769703230000|2026-01-29 16:13:50|23780.1|23768.1|23780|23768|23783.8|23771.8|23777.5|23765.5|9
1769703240000|2026-01-29 16:14:00|23781.3|23769.3|23780|23768|23781.3|23769.3|23780|23768|2
1769703250000|2026-01-29 16:14:10|23781.3|23769.3|23782.5|23770.5|23782.5|23770.5|23780|23768|0
1769703260000|2026-01-29 16:14:20|23781.3|23769.3|23782.5|23770.5|23782.5|23770.5|23781.3|23769.3|1
1769703270000|2026-01-29 16:14:30|23783.8|23771.8|23773.8|23761.8|23783.8|23771.8|23773.8|23761.8|7
1769703280000|2026-01-29 16:14:40|||||||||4
1769703290000|2026-01-29 16:14:50|23775.1|23763.1|23780|23768|23780|23768|23775.1|23763.1|2
1769703300000|2026-01-29 16:15:00|23778.8|23766.8|23780.1|23768.1|23781.3|23769.3|23778.8|23766.8|8
1769703310000|2026-01-29 16:15:10|23781.3|23769.3|23787.6|23775.6|23790.1|23778.1|23780.1|23768.1|15
1769703320000|2026-01-29 16:15:20|||||||||1
1769703330000|2026-01-29 16:15:30|23786.4|23774.4|23785.1|23773.1|23786.4|23774.4|23785.1|23773.1|1
1769703340000|2026-01-29 16:15:40|23783.8|23771.8|23782.5|23770.5|23783.8|23771.8|23782.5|23770.5|2
1769703350000|2026-01-29 16:15:50|23782.6|23770.6|23782.5|23770.5|23782.6|23770.6|23781.3|23769.3|3
1769703360000|2026-01-29 16:16:00|23782.6|23770.6|23786.3|23774.3|23786.3|23774.3|23782.6|23770.6|4
1769703370000|2026-01-29 16:16:10|23785|23773|23785|23773|23786.3|23774.3|23785|23773|0
1769703380000|2026-01-29 16:16:20|23785.1|23773.1|23788.8|23776.8|23788.8|23776.8|23785|23773|9
1769703390000|2026-01-29 16:16:30|23790|23778|23792.5|23780.5|23792.5|23780.5|23790|23778|8
1769703400000|2026-01-29 16:16:40|23790.1|23778.1|23790|23778|23790.1|23778.1|23790|23778|5
1769703410000|2026-01-29 16:16:50|23791.3|23779.3|23790.1|23778.1|23791.3|23779.3|23790.1|23778.1|5
1769703420000|2026-01-29 16:17:00|23790|23778|23790|23778|23790|23778|23790|23778|0
1769703440000|2026-01-29 16:17:20|23792.5|23780.5|23791.2|23779.2|23793.7|23781.7|23791.2|23779.2|3
1769703450000|2026-01-29 16:17:30|23792.5|23780.5|23790|23778|23792.5|23780.5|23788.8|23776.8|5
1769703460000|2026-01-29 16:17:40|23792.4|23780.4|23791.2|23779.2|23793.7|23781.7|23791.2|23779.2|3
1769703470000|2026-01-29 16:17:50|23790|23778|23792.5|23780.5|23792.5|23780.5|23790|23778|4
1769703480000|2026-01-29 16:18:00|23790|23778|23788.7|23776.7|23793.8|23781.8|23787.5|23775.5|39
1769703490000|2026-01-29 16:18:10|23790|23778|23790|23778|23790|23778|23790|23778|1
1769703500000|2026-01-29 16:18:20|23791.2|23779.2|23791.2|23779.2|23791.2|23779.2|23791.2|23779.2|1
1769703510000|2026-01-29 16:18:30|23788.7|23776.7|23790|23778|23790|23778|23788.7|23776.7|2
1769703530000|2026-01-29 16:18:50|23790.1|23778.1|23792.5|23780.5|23792.5|23780.5|23790.1|23778.1|21
1769703540000|2026-01-29 16:19:00|23795.1|23783.1|23802.5|23790.5|23806.2|23794.2|23795.1|23783.1|18
1769703550000|2026-01-29 16:19:10|23803.7|23791.7|23803.7|23791.7|23803.7|23791.7|23803.7|23791.7|1
1769703560000|2026-01-29 16:19:20|23802.5|23790.5|23797.5|23785.5|23802.5|23790.5|23797.5|23785.5|9
1769703570000|2026-01-29 16:19:30|23801.2|23789.2|23802.5|23790.5|23802.5|23790.5|23798.7|23786.7|31
1769703580000|2026-01-29 16:19:40|23803.7|23791.7|23802.5|23790.5|23803.7|23791.7|23800.1|23788.1|4
1769703590000|2026-01-29 16:19:50|23803.7|23791.7|23798.7|23786.7|23803.7|23791.7|23797.5|23785.5|4
1769703600000|2026-01-29 16:20:00|23797.5|23785.5|23798.8|23786.8|23798.8|23786.8|23797.5|23785.5|7
1769703610000|2026-01-29 16:20:10|23797.5|23785.5|23800|23788|23800|23788|23797.5|23785.5|0
1769703620000|2026-01-29 16:20:20|23803.6|23791.6|23805|23793|23805|23793|23802.5|23790.5|7
1769703630000|2026-01-29 16:20:30|23806.2|23794.2|23810|23798|23810|23798|23806.2|23794.2|7
1769703640000|2026-01-29 16:20:40|23809.9|23797.9|23802.5|23790.5|23810|23798|23802.5|23790.5|3
1769703650000|2026-01-29 16:20:50|23803.8|23791.8|23805|23793|23805|23793|23803.8|23791.8|3
1769703660000|2026-01-29 16:21:00|||||||||1
1769703670000|2026-01-29 16:21:10|23806.2|23794.2|23799.9|23787.9|23806.2|23794.2|23799.9|23787.9|4
1769703680000|2026-01-29 16:21:20|23800|23788|23800|23788|23800|23788|23800|23788|0
1769703690000|2026-01-29 16:21:30|||||||||2
1769703700000|2026-01-29 16:21:40|23799.9|23787.9|23797.5|23785.5|23799.9|23787.9|23797.5|23785.5|6
1769703720000|2026-01-29 16:22:00|23802.5|23790.5|23808.7|23796.7|23808.7|23796.7|23802.5|23790.5|7
1769703730000|2026-01-29 16:22:10|23810|23798|23812.5|23800.5|23812.5|23800.5|23810|23798|9
1769703750000|2026-01-29 16:22:30|23810|23798|23811.2|23799.2|23813.7|23801.7|23810|23798|5
1769703760000|2026-01-29 16:22:40|23812.4|23800.4|23817.5|23805.5|23817.5|23805.5|23812.4|23800.4|4
1769703770000|2026-01-29 16:22:50|23817.4|23805.4|23814.9|23802.9|23817.4|23805.4|23814.9|23802.9|13
1769703780000|2026-01-29 16:23:00|23812.5|23800.5|23814.9|23802.9|23814.9|23802.9|23807.4|23795.4|11
1769703790000|2026-01-29 16:23:10|23813.7|23801.7|23811.2|23799.2|23813.7|23801.7|23811.2|23799.2|4
1769703800000|2026-01-29 16:23:20|23812.4|23800.4|23812.4|23800.4|23812.4|23800.4|23812.4|23800.4|0
1769703810000|2026-01-29 16:23:30|23811.2|23799.2|23813.7|23801.7|23813.7|23801.7|23811.2|23799.2|7
1769703820000|2026-01-29 16:23:40|23812.4|23800.4|23814.9|23802.9|23814.9|23802.9|23812.4|23800.4|1
1769703830000|2026-01-29 16:23:50|23817.4|23805.4|23814.9|23802.9|23817.4|23805.4|23814.9|23802.9|1
1769703840000|2026-01-29 16:24:00|23815|23803|23817.4|23805.4|23819.9|23807.9|23815|23803|9
1769703850000|2026-01-29 16:24:10|23816.1|23804.1|23814.9|23802.9|23818.6|23806.6|23814.9|23802.9|3
1769703860000|2026-01-29 16:24:20|23817.3|23805.3|23817.4|23805.4|23817.4|23805.4|23817.3|23805.3|5
1769703880000|2026-01-29 16:24:40|23814.9|23802.9|23818.6|23806.6|23819.9|23807.9|23814.9|23802.9|8
1769703890000|2026-01-29 16:24:50|23817.4|23805.4|23817.4|23805.4|23817.4|23805.4|23817.4|23805.4|0
1769703900000|2026-01-29 16:25:00|23813.6|23801.6|23809.9|23797.9|23813.6|23801.6|23807.4|23795.4|13
1769703910000|2026-01-29 16:25:10|23811.1|23799.1|23809.9|23797.9|23811.1|23799.1|23803.7|23791.7|13
1769703920000|2026-01-29 16:25:20|23807.5|23795.5|23807.4|23795.4|23807.5|23795.5|23807.4|23795.4|1
1769703930000|2026-01-29 16:25:30|23806.2|23794.2|23805|23793|23806.2|23794.2|23805|23793|1
1769703940000|2026-01-29 16:25:40|23806.2|23794.2|23812.4|23800.4|23812.4|23800.4|23806.2|23794.2|1
1769703950000|2026-01-29 16:25:50|23811.1|23799.1|23807.5|23795.5|23811.1|23799.1|23807.5|23795.5|2
1769703960000|2026-01-29 16:26:00|23807.4|23795.4|23806.2|23794.2|23807.4|23795.4|23806.2|23794.2|2
1769703980000|2026-01-29 16:26:20|23807.4|23795.4|23807.4|23795.4|23807.4|23795.4|23807.4|23795.4|0
1769703990000|2026-01-29 16:26:30|23805|23793|23812.4|23800.4|23812.4|23800.4|23805|23793|3
1769704000000|2026-01-29 16:26:40|||||||||1
1769704010000|2026-01-29 16:26:50|23812.5|23800.5|23822.4|23810.4|23823.6|23811.6|23812.5|23800.5|15
1769704020000|2026-01-29 16:27:00|23823.6|23811.6|23822.4|23810.4|23824.9|23812.9|23822.4|23810.4|7
1769704030000|2026-01-29 16:27:10|23822.3|23810.3|23819.9|23807.9|23822.3|23810.3|23819.9|23807.9|1
1769704040000|2026-01-29 16:27:20|23818.6|23806.6|23819.9|23807.9|23819.9|23807.9|23818.6|23806.6|1
1769704050000|2026-01-29 16:27:30|23819.8|23807.8|23817.4|23805.4|23819.8|23807.8|23816.1|23804.1|3
1769704060000|2026-01-29 16:27:40|23817.3|23805.3|23817.3|23805.3|23817.3|23805.3|23817.3|23805.3|0
1769704070000|2026-01-29 16:27:50|23814.9|23802.9|23814.9|23802.9|23814.9|23802.9|23814.8|23802.8|9
1769704090000|2026-01-29 16:28:10|23822.4|23810.4|23822.3|23810.3|23822.4|23810.4|23822.3|23810.3|12
1769704100000|2026-01-29 16:28:20|23818.6|23806.6|23824.8|23812.8|23824.8|23812.8|23817.4|23805.4|14
1769704110000|2026-01-29 16:28:30|23823.6|23811.6|23824.8|23812.8|23826.1|23814.1|23823.6|23811.6|2
1769704120000|2026-01-29 16:28:40|23827.3|23815.3|23828.6|23816.6|23828.6|23816.6|23827.3|23815.3|6
1769704130000|2026-01-29 16:28:50|23829.9|23817.9|23833.6|23821.6|23833.6|23821.6|23829.9|23817.9|4
1769704140000|2026-01-29 16:29:00|23832.4|23820.4|23829.8|23817.8|23833.6|23821.6|23829.8|23817.8|11
1769704150000|2026-01-29 16:29:10|23837.3|23825.3|23838.6|23826.6|23838.6|23826.6|23837.3|23825.3|10
1769704160000|2026-01-29 16:29:20|23839.8|23827.8|23839.8|23827.8|23839.9|23827.9|23839.8|23827.8|8
1769704170000|2026-01-29 16:29:30|23841|23829|23834.8|23822.8|23841|23829|23834.7|23822.7|10
1769704180000|2026-01-29 16:29:40|23837.2|23825.2|23832.3|23820.3|23837.2|23825.2|23832.2|23820.2|21
1769704190000|2026-01-29 16:29:50|23831.1|23819.1|23832.3|23820.3|23832.3|23820.3|23829.8|23817.8|22
1769704200000|2026-01-29 16:30:00|23827.3|23815.3|23829.8|23817.8|23829.8|23817.8|23827.3|23815.3|4
1769704210000|2026-01-29 16:30:10|23833.5|23821.5|23832.3|23820.3|23833.5|23821.5|23832.3|23820.3|2
1769704220000|2026-01-29 16:30:20|23833.5|23821.5|23833.5|23821.5|23833.5|23821.5|23833.5|23821.5|0
1769704230000|2026-01-29 16:30:30|23832.3|23820.3|23829.8|23817.8|23833.5|23821.5|23829.8|23817.8|4
1769704240000|2026-01-29 16:30:40|23831|23819|23833.5|23821.5|23833.5|23821.5|23831|23819|2
1769704250000|2026-01-29 16:30:50|23832.3|23820.3|23833.6|23821.6|23833.6|23821.6|23832.3|23820.3|15
1769704260000|2026-01-29 16:31:00|23832.4|23820.4|23839.8|23827.8|23839.8|23827.8|23832.3|23820.3|26
1769704270000|2026-01-29 16:31:10|23838.6|23826.6|23837.4|23825.4|23841|23829|23837.4|23825.4|14
1769704280000|2026-01-29 16:31:20|23837.3|23825.3|23834.8|23822.8|23837.3|23825.3|23834.8|23822.8|1
1769704300000|2026-01-29 16:31:40|23833.6|23821.6|23832.4|23820.4|23833.6|23821.6|23832.4|23820.4|0
1769704320000|2026-01-29 16:32:00|23832.3|23820.3|23832.3|23820.3|23832.4|23820.4|23829.9|23817.9|1
1769704330000|2026-01-29 16:32:10|23831|23819|23827.3|23815.3|23831|23819|23827.3|23815.3|1
1769704340000|2026-01-29 16:32:20|23827.4|23815.4|23824.9|23812.9|23827.4|23815.4|23824.9|23812.9|1
1769704350000|2026-01-29 16:32:30|23827.3|23815.3|23828.6|23816.6|23828.6|23816.6|23826.1|23814.1|4
1769704360000|2026-01-29 16:32:40|23829.9|23817.9|23829.9|23817.9|23829.9|23817.9|23829.9|23817.9|2
1769704370000|2026-01-29 16:32:50|23832.3|23820.3|23832.4|23820.4|23832.4|23820.4|23832.3|23820.3|0
1769704380000|2026-01-29 16:33:00|23832.3|23820.3|23831.1|23819.1|23832.4|23820.4|23829.9|23817.9|0
1769704390000|2026-01-29 16:33:10|23832.3|23820.3|23829.9|23817.9|23832.3|23820.3|23829.9|23817.9|2
1769704400000|2026-01-29 16:33:20|23828.6|23816.6|23829.9|23817.9|23829.9|23817.9|23827.4|23815.4|0
1769704410000|2026-01-29 16:33:30|23828.6|23816.6|23837.4|23825.4|23839.9|23827.9|23828.6|23816.6|4
1769704420000|2026-01-29 16:33:40|23838.6|23826.6|23834.9|23822.9|23838.6|23826.6|23834.9|23822.9|5
1769704440000|2026-01-29 16:34:00|23832.4|23820.4|23832.4|23820.4|23832.4|23820.4|23832.4|23820.4|2
1769704470000|2026-01-29 16:34:30|23832.3|23820.3|23827.4|23815.4|23832.3|23820.3|23827.4|23815.4|1
1769704480000|2026-01-29 16:34:40|23827.3|23815.3|23822.4|23810.4|23827.3|23815.3|23822.4|23810.4|8
1769704490000|2026-01-29 16:34:50|||||||||1
1769704500000|2026-01-29 16:35:00|23823.6|23811.6|23824.9|23812.9|23825|23813|23823.6|23811.6|11
1769704510000|2026-01-29 16:35:10|23826.1|23814.1|23819.9|23807.9|23826.1|23814.1|23819.9|23807.9|1
1769704520000|2026-01-29 16:35:20|23818.7|23806.7|23817.4|23805.4|23818.7|23806.7|23817.4|23805.4|1
1769704540000|2026-01-29 16:35:40|23814.9|23802.9|23816.2|23804.2|23816.2|23804.2|23814.9|23802.9|1
1769704550000|2026-01-29 16:35:50|23814.9|23802.9|23814.9|23802.9|23814.9|23802.9|23814.9|23802.9|2
1769704560000|2026-01-29 16:36:00|23809.9|23797.9|23812.4|23800.4|23812.4|23800.4|23804.9|23792.9|13
1769704570000|2026-01-29 16:36:10|23814.9|23802.9|23812.4|23800.4|23817.5|23805.5|23809.9|23797.9|7
1769704580000|2026-01-29 16:36:20|23809.9|23797.9|23807.4|23795.4|23811.2|23799.2|23807.4|23795.4|0
1769704590000|2026-01-29 16:36:30|||||||||2
1769704610000|2026-01-29 16:36:50|23804.9|23792.9|23810|23798|23811.2|23799.2|23804.9|23792.9|12
1769704620000|2026-01-29 16:37:00|23811.2|23799.2|23813.8|23801.8|23815|23803|23811.2|23799.2|2
1769704630000|2026-01-29 16:37:10|23815|23803|23815|23803|23815|23803|23815|23803|0
1769704640000|2026-01-29 16:37:20|23801.2|23789.2|23800|23788|23802.5|23790.5|23800|23788|8
1769704650000|2026-01-29 16:37:30|23798.8|23786.8|23792.5|23780.5|23798.8|23786.8|23792.5|23780.5|6
1769704660000|2026-01-29 16:37:40|23793.7|23781.7|23792.5|23780.5|23793.7|23781.7|23792.5|23780.5|8
1769704670000|2026-01-29 16:37:50|23791.3|23779.3|23791.3|23779.3|23792.5|23780.5|23791.3|23779.3|1
1769704680000|2026-01-29 16:38:00|23791.2|23779.2|23782.5|23770.5|23791.2|23779.2|23782.5|23770.5|24
1769704690000|2026-01-29 16:38:10|23783.7|23771.7|23785|23773|23785|23773|23783.7|23771.7|3
1769704700000|2026-01-29 16:38:20|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|23782.5|23770.5|4
1769704710000|2026-01-29 16:38:30|23780|23768|23787.5|23775.5|23787.6|23775.6|23780|23768|11
1769704720000|2026-01-29 16:38:40|23786.3|23774.3|23787.5|23775.5|23787.6|23775.6|23785.1|23773.1|2
1769704730000|2026-01-29 16:38:50|23788.8|23776.8|23787.6|23775.6|23788.8|23776.8|23787.6|23775.6|0
1769704740000|2026-01-29 16:39:00|23788.8|23776.8|23785.1|23773.1|23788.8|23776.8|23785.1|23773.1|4
1769704750000|2026-01-29 16:39:10|23786.3|23774.3|23787.6|23775.6|23788.8|23776.8|23786.3|23774.3|2
1769704760000|2026-01-29 16:39:20|23790|23778|23790|23778|23790|23778|23790|23778|1
1769704770000|2026-01-29 16:39:30|23791.3|23779.3|23793.8|23781.8|23795|23783|23791.3|23779.3|6
1769704780000|2026-01-29 16:39:40|23795|23783|23793.8|23781.8|23796.3|23784.3|23793.8|23781.8|3
1769704790000|2026-01-29 16:39:50|23795|23783|23796.3|23784.3|23796.3|23784.3|23795|23783|3
1769704800000|2026-01-29 16:40:00|23796.2|23784.2|23795|23783|23796.2|23784.2|23795|23783|5
1769704810000|2026-01-29 16:40:10|23793.8|23781.8|23787.6|23775.6|23793.8|23781.8|23787.6|23775.6|3
1769704820000|2026-01-29 16:40:20|23788.8|23776.8|23787.6|23775.6|23788.8|23776.8|23787.6|23775.6|0
1769704830000|2026-01-29 16:40:30|23792.5|23780.5|23792.5|23780.5|23793.8|23781.8|23792.5|23780.5|6
1769704840000|2026-01-29 16:40:40|23792.6|23780.6|23792.6|23780.6|23792.6|23780.6|23792.6|23780.6|0
1769704850000|2026-01-29 16:40:50|23792.5|23780.5|23792.6|23780.6|23792.6|23780.6|23792.5|23780.5|0
1769704860000|2026-01-29 16:41:00|||||||||2
1769704870000|2026-01-29 16:41:10|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|23791.3|23779.3|1
1769704880000|2026-01-29 16:41:20|23792.6|23780.6|23792.6|23780.6|23793.8|23781.8|23791.3|23779.3|5
1769704890000|2026-01-29 16:41:30|23793.8|23781.8|23793.8|23781.8|23793.8|23781.8|23793.8|23781.8|2
1769704900000|2026-01-29 16:41:40|23796.2|23784.2|23796.3|23784.3|23796.3|23784.3|23796.2|23784.2|2
1769704910000|2026-01-29 16:41:50|23792.6|23780.6|23791.3|23779.3|23793.7|23781.7|23791.3|23779.3|4
1769704920000|2026-01-29 16:42:00|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|2
1769704930000|2026-01-29 16:42:10|23791.3|23779.3|23788.8|23776.8|23791.3|23779.3|23786.3|23774.3|5
1769704940000|2026-01-29 16:42:20|23787.6|23775.6|23788.8|23776.8|23788.8|23776.8|23787.6|23775.6|1
1769704950000|2026-01-29 16:42:30|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23785.1|23773.1|2
1769704960000|2026-01-29 16:42:40|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|1
1769704970000|2026-01-29 16:42:50|23783.8|23771.8|23785.1|23773.1|23785.1|23773.1|23782.6|23770.6|1
1769704980000|2026-01-29 16:43:00|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23785.1|23773.1|1
1769704990000|2026-01-29 16:43:10|23786.3|23774.3|23788.8|23776.8|23788.8|23776.8|23786.3|23774.3|0
1769705000000|2026-01-29 16:43:20|23787.6|23775.6|23790|23778|23791.3|23779.3|23787.6|23775.6|18
1769705010000|2026-01-29 16:43:30|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|1
1769705020000|2026-01-29 16:43:40|23793.8|23781.8|23792.5|23780.5|23793.8|23781.8|23792.5|23780.5|0
1769705040000|2026-01-29 16:44:00|23793.8|23781.8|23796.3|23784.3|23796.3|23784.3|23792.5|23780.5|6
1769705060000|2026-01-29 16:44:20|23795|23783|23793.8|23781.8|23795|23783|23793.8|23781.8|2
1769705070000|2026-01-29 16:44:30|23795|23783|23800|23788|23801.3|23789.3|23795|23783|2
1769705080000|2026-01-29 16:44:40|23801.3|23789.3|23805|23793|23805|23793|23801.3|23789.3|2
1769705100000|2026-01-29 16:45:00|23807.5|23795.5|23807.5|23795.5|23807.5|23795.5|23806.3|23794.3|1
1769705110000|2026-01-29 16:45:10|23805|23793|23807.5|23795.5|23807.5|23795.5|23805|23793|2
1769705120000|2026-01-29 16:45:20|23805|23793|23802.5|23790.5|23805|23793|23802.5|23790.5|1
1769705130000|2026-01-29 16:45:30|23801.3|23789.3|23800|23788|23802.5|23790.5|23800|23788|1
1769705140000|2026-01-29 16:45:40|23798.8|23786.8|23802.5|23790.5|23802.5|23790.5|23798.8|23786.8|2
1769705150000|2026-01-29 16:45:50|23805|23793|23806.3|23794.3|23806.3|23794.3|23805|23793|8
1769705160000|2026-01-29 16:46:00|23807.5|23795.5|23803.7|23791.7|23807.5|23795.5|23800|23788|5
1769705170000|2026-01-29 16:46:10|23802.5|23790.5|23807.4|23795.4|23807.5|23795.5|23802.5|23790.5|1
1769705180000|2026-01-29 16:46:20|23805|23793|23805|23793|23805|23793|23805|23793|0
1769705190000|2026-01-29 16:46:30|23804.9|23792.9|23802.5|23790.5|23804.9|23792.9|23802.5|23790.5|2
1769705200000|2026-01-29 16:46:40|23804.9|23792.9|23802.5|23790.5|23804.9|23792.9|23802.5|23790.5|0
1769705210000|2026-01-29 16:46:50|23801.3|23789.3|23802.5|23790.5|23802.5|23790.5|23801.3|23789.3|1
1769705220000|2026-01-29 16:47:00|23803.7|23791.7|23805|23793|23805|23793|23802.5|23790.5|7
1769705230000|2026-01-29 16:47:10|23807.5|23795.5|23807.4|23795.4|23807.5|23795.5|23805|23793|3
1769705240000|2026-01-29 16:47:20|23806.2|23794.2|23802.5|23790.5|23806.2|23794.2|23801.2|23789.2|3
1769705250000|2026-01-29 16:47:30|23802.4|23790.4|23800|23788|23802.4|23790.4|23800|23788|13
1769705260000|2026-01-29 16:47:40|23802.5|23790.5|23802.5|23790.5|23802.5|23790.5|23802.5|23790.5|2
1769705270000|2026-01-29 16:47:50|23802.4|23790.4|23805|23793|23805|23793|23802.4|23790.4|6
1769705280000|2026-01-29 16:48:00|23804.9|23792.9|23800|23788|23804.9|23792.9|23800|23788|1
1769705290000|2026-01-29 16:48:10|23797.5|23785.5|23797.5|23785.5|23797.5|23785.5|23797.5|23785.5|0
1769705300000|2026-01-29 16:48:20|23795.1|23783.1|23795|23783|23795.1|23783.1|23795|23783|1
1769705320000|2026-01-29 16:48:40|||||||||1
1769705330000|2026-01-29 16:48:50|||||||||1
1769705340000|2026-01-29 16:49:00|23792.5|23780.5|23797.5|23785.5|23797.5|23785.5|23791.3|23779.3|9
1769705350000|2026-01-29 16:49:10|23796.3|23784.3|23797.5|23785.5|23797.5|23785.5|23795.1|23783.1|1
1769705360000|2026-01-29 16:49:20|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|0
1769705370000|2026-01-29 16:49:30|23793.8|23781.8|23795|23783|23795|23783|23793.8|23781.8|2
1769705380000|2026-01-29 16:49:40|23793.7|23781.7|23793.8|23781.8|23795.1|23783.1|23792.5|23780.5|14
1769705390000|2026-01-29 16:49:50|23797.5|23785.5|23798.8|23786.8|23801.3|23789.3|23795|23783|6
1769705400000|2026-01-29 16:50:00|23801.2|23789.2|23800.1|23788.1|23801.3|23789.3|23795.1|23783.1|6
1769705410000|2026-01-29 16:50:10|23800|23788|23800|23788|23801.3|23789.3|23798.8|23786.8|2
1769705420000|2026-01-29 16:50:20|23800.1|23788.1|23805|23793|23805.1|23793.1|23800.1|23788.1|1
1769705430000|2026-01-29 16:50:30|23805.1|23793.1|23803.8|23791.8|23805.1|23793.1|23803.8|23791.8|0
1769705440000|2026-01-29 16:50:40|23805|23793|23802.6|23790.6|23805.1|23793.1|23802.6|23790.6|1
1769705460000|2026-01-29 16:51:00|23801.3|23789.3|23806.3|23794.3|23806.3|23794.3|23801.3|23789.3|3
1769705470000|2026-01-29 16:51:10|23805.1|23793.1|23805.1|23793.1|23805.1|23793.1|23805|23793|2
1769705480000|2026-01-29 16:51:20|23805|23793|23805.1|23793.1|23805.1|23793.1|23805|23793|0
1769705490000|2026-01-29 16:51:30|23800|23788|23792.5|23780.5|23800|23788|23792.5|23780.5|2
1769705500000|2026-01-29 16:51:40|23792.6|23780.6|23793.8|23781.8|23793.8|23781.8|23792.6|23780.6|0
1769705510000|2026-01-29 16:51:50|23792.6|23780.6|23792.6|23780.6|23792.6|23780.6|23792.6|23780.6|0
1769705520000|2026-01-29 16:52:00|23792.5|23780.5|23795.1|23783.1|23795.1|23783.1|23790.1|23778.1|24
1769705540000|2026-01-29 16:52:20|23796.3|23784.3|23792.6|23780.6|23796.4|23784.4|23792.6|23780.6|1
1769705560000|2026-01-29 16:52:40|23785.1|23773.1|23786.4|23774.4|23786.4|23774.4|23785.1|23773.1|19
1769705570000|2026-01-29 16:52:50|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|1
1769705580000|2026-01-29 16:53:00|23786.4|23774.4|23780.1|23768.1|23786.4|23774.4|23780.1|23768.1|3
1769705590000|2026-01-29 16:53:10|23780.2|23768.2|23780.1|23768.1|23782.6|23770.6|23780.1|23768.1|2
1769705600000|2026-01-29 16:53:20|23778.9|23766.9|23778.9|23766.9|23778.9|23766.9|23777.6|23765.6|1
1769705620000|2026-01-29 16:53:40|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|6
1769705640000|2026-01-29 16:54:00|23783.9|23771.9|23785.1|23773.1|23786.4|23774.4|23783.8|23771.8|3
1769705650000|2026-01-29 16:54:10|23783.9|23771.9|23785.1|23773.1|23785.1|23773.1|23783.9|23771.9|2
1769705660000|2026-01-29 16:54:20|23783.9|23771.9|23782.6|23770.6|23785.1|23773.1|23782.6|23770.6|1
1769705670000|2026-01-29 16:54:30|23783.9|23771.9|23786.4|23774.4|23786.4|23774.4|23783.9|23771.9|2
1769705690000|2026-01-29 16:54:50|23783.9|23771.9|23785.1|23773.1|23785.1|23773.1|23783.9|23771.9|0
1769705710000|2026-01-29 16:55:10|23787.6|23775.6|23785.1|23773.1|23787.6|23775.6|23785.1|23773.1|1
1769705730000|2026-01-29 16:55:30|23787.6|23775.6|23790.1|23778.1|23790.1|23778.1|23787.6|23775.6|4
1769705740000|2026-01-29 16:55:40|23788.9|23776.9|23787.6|23775.6|23788.9|23776.9|23787.6|23775.6|5
1769705750000|2026-01-29 16:55:50|23790.1|23778.1|23786.4|23774.4|23790.1|23778.1|23786.4|23774.4|0
1769705760000|2026-01-29 16:56:00|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|4
1769705770000|2026-01-29 16:56:10|23786.4|23774.4|23785.1|23773.1|23786.4|23774.4|23785.1|23773.1|0
1769705780000|2026-01-29 16:56:20|||||||||2
1769705800000|2026-01-29 16:56:40|23786.3|23774.3|23785.1|23773.1|23786.3|23774.3|23785.1|23773.1|3
1769705810000|2026-01-29 16:56:50|23785.2|23773.2|23785.1|23773.1|23788.8|23776.8|23785.1|23773.1|5
1769705820000|2026-01-29 16:57:00|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|0
1769705830000|2026-01-29 16:57:10|23782.7|23770.7|23787.6|23775.6|23787.6|23775.6|23782.7|23770.7|7
1769705840000|2026-01-29 16:57:20|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|4
1769705850000|2026-01-29 16:57:30|23780.1|23768.1|23780.1|23768.1|23780.1|23768.1|23780.1|23768.1|1
1769705870000|2026-01-29 16:57:50|||||||||1
1769705890000|2026-01-29 16:58:10|||||||||1
1769705900000|2026-01-29 16:58:20|23781.3|23769.3|23781.3|23769.3|23781.3|23769.3|23781.3|23769.3|0
1769705910000|2026-01-29 16:58:30|23781.4|23769.4|23777.7|23765.7|23781.4|23769.4|23777.7|23765.7|5
1769705920000|2026-01-29 16:58:40|23776.5|23764.5|23782.7|23770.7|23782.7|23770.7|23776.5|23764.5|8
1769705930000|2026-01-29 16:58:50|||||||||1
1769705940000|2026-01-29 16:59:00|||||||||6
1769705950000|2026-01-29 16:59:10|23785.1|23773.1|23783.9|23771.9|23785.1|23773.1|23782.7|23770.7|9
1769705960000|2026-01-29 16:59:20|23788.9|23776.9|23787.6|23775.6|23788.9|23776.9|23787.6|23775.6|5
1769705970000|2026-01-29 16:59:30|23783.9|23771.9|23780.1|23768.1|23783.9|23771.9|23780.1|23768.1|11
1769705980000|2026-01-29 16:59:40|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|23782.6|23770.6|2
1769705990000|2026-01-29 16:59:50|||||||||3
1769706000000|2026-01-29 17:00:00|23783.8|23771.8|23782.6|23770.6|23785.1|23773.1|23782.6|23770.6|0
1769706030000|2026-01-29 17:00:30|23783.8|23771.8|23782.6|23770.6|23783.8|23771.8|23782.6|23770.6|7
1769706050000|2026-01-29 17:00:50|23785.1|23773.1|23787.6|23775.6|23787.6|23775.6|23785.1|23773.1|3
1769706060000|2026-01-29 17:01:00|23786.4|23774.4|23785.1|23773.1|23786.4|23774.4|23785.1|23773.1|1
1769706070000|2026-01-29 17:01:10|23786.3|23774.3|23790|23778|23790|23778|23786.3|23774.3|1
1769706100000|2026-01-29 17:01:40|23787.6|23775.6|23790.1|23778.1|23790.1|23778.1|23787.6|23775.6|0
1769706110000|2026-01-29 17:01:50|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|1
1769706120000|2026-01-29 17:02:00|23783.9|23771.9|23782.6|23770.6|23783.9|23771.9|23782.6|23770.6|1
1769706130000|2026-01-29 17:02:10|23786.4|23774.4|23785.1|23773.1|23787.6|23775.6|23785.1|23773.1|19
1769706140000|2026-01-29 17:02:20|23786.3|23774.3|23785.1|23773.1|23786.4|23774.4|23785.1|23773.1|0
1769706170000|2026-01-29 17:02:50|||||||||6
1769706180000|2026-01-29 17:03:00|23782.6|23770.6|23783.8|23771.8|23783.8|23771.8|23782.6|23770.6|1
1769706190000|2026-01-29 17:03:10|23782.6|23770.6|23787.6|23775.6|23787.6|23775.6|23782.6|23770.6|4
1769706200000|2026-01-29 17:03:20|23788.8|23776.8|23787.6|23775.6|23788.8|23776.8|23786.4|23774.4|3
1769706210000|2026-01-29 17:03:30|23788.8|23776.8|23790.1|23778.1|23790.1|23778.1|23787.6|23775.6|1
1769706220000|2026-01-29 17:03:40|23788.8|23776.8|23787.6|23775.6|23788.8|23776.8|23787.6|23775.6|0
1769706230000|2026-01-29 17:03:50|23786.4|23774.4|23785.1|23773.1|23786.4|23774.4|23785.1|23773.1|1
1769706250000|2026-01-29 17:04:10|||||||||2
1769706260000|2026-01-29 17:04:20|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|3
1769706270000|2026-01-29 17:04:30|||||||||1
1769706280000|2026-01-29 17:04:40|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|1
1769706290000|2026-01-29 17:04:50|23783.8|23771.8|23782.6|23770.6|23783.8|23771.8|23782.6|23770.6|4
1769706300000|2026-01-29 17:05:00|23783.8|23771.8|23785.1|23773.1|23785.1|23773.1|23783.8|23771.8|5
1769706310000|2026-01-29 17:05:10|||||||||2
1769706320000|2026-01-29 17:05:20|||||||||1
1769706330000|2026-01-29 17:05:30|23782.6|23770.6|23786.3|23774.3|23787.5|23775.5|23782.6|23770.6|14
1769706340000|2026-01-29 17:05:40|23788.7|23776.7|23787.6|23775.6|23788.7|23776.7|23787.5|23775.5|1
1769706350000|2026-01-29 17:05:50|23786.3|23774.3|23785.1|23773.1|23787.5|23775.5|23785.1|23773.1|0
1769706370000|2026-01-29 17:06:10|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|23787.6|23775.6|1
1769706380000|2026-01-29 17:06:20|23790|23778|23787.6|23775.6|23790|23778|23786.3|23774.3|4
1769706390000|2026-01-29 17:06:30|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|23786.3|23774.3|2
1769706420000|2026-01-29 17:07:00|23790|23778|23796.3|23784.3|23796.3|23784.3|23790|23778|4
1769706450000|2026-01-29 17:07:30|23795|23783|23795|23783|23795.1|23783.1|23792.5|23780.5|5
1769706460000|2026-01-29 17:07:40|23796.2|23784.2|23795|23783|23796.2|23784.2|23795|23783|6
1769706470000|2026-01-29 17:07:50|23794.9|23782.9|23790|23778|23794.9|23782.9|23790|23778|2
1769706480000|2026-01-29 17:08:00|23788.8|23776.8|23788.7|23776.7|23788.8|23776.8|23788.7|23776.7|4
1769706490000|2026-01-29 17:08:10|23787.5|23775.5|23787.5|23775.5|23787.5|23775.5|23787.5|23775.5|2
1769706500000|2026-01-29 17:08:20|23788.7|23776.7|23787.5|23775.5|23788.7|23776.7|23787.5|23775.5|12
1769706510000|2026-01-29 17:08:30|||||||||1
1769706520000|2026-01-29 17:08:40|23786.2|23774.2|23786.2|23774.2|23786.2|23774.2|23785|23773|14
1769706530000|2026-01-29 17:08:50|23786.3|23774.3|23786.2|23774.2|23786.3|23774.3|23786.2|23774.2|17
1769706540000|2026-01-29 17:09:00|23787.5|23775.5|23786.3|23774.3|23787.5|23775.5|23786.3|23774.3|0
1769706550000|2026-01-29 17:09:10|23785.1|23773.1|23785.1|23773.1|23786.3|23774.3|23785.1|23773.1|2
1769706560000|2026-01-29 17:09:20|23785|23773|23782.6|23770.6|23785|23773|23782.5|23770.5|2
1769706570000|2026-01-29 17:09:30|23782.5|23770.5|23783.8|23771.8|23783.8|23771.8|23782.5|23770.5|0
1769706600000|2026-01-29 17:10:00|23785.1|23773.1|23782.5|23770.5|23785.1|23773.1|23782.5|23770.5|4
1769706610000|2026-01-29 17:10:10|23785|23773|23785|23773|23785|23773|23785|23773|3
1769706620000|2026-01-29 17:10:20|23785.1|23773.1|23785|23773|23785.1|23773.1|23785|23773|0
1769706630000|2026-01-29 17:10:30|23785.1|23773.1|23786.3|23774.3|23786.3|23774.3|23785|23773|4
1769706640000|2026-01-29 17:10:40|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|23785.1|23773.1|2
1769706650000|2026-01-29 17:10:50|23786.3|23774.3|23787.6|23775.6|23787.6|23775.6|23785.1|23773.1|9
1769706660000|2026-01-29 17:11:00|23787.5|23775.5|23786.2|23774.2|23788.7|23776.7|23786.2|23774.2|9
1769706670000|2026-01-29 17:11:10|23785.1|23773.1|23791.3|23779.3|23791.3|23779.3|23785.1|23773.1|9
1769706680000|2026-01-29 17:11:20|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|23792.5|23780.5|2
1769706690000|2026-01-29 17:11:30|23792.6|23780.6|23793.7|23781.7|23795|23783|23792.5|23780.5|2
1769706700000|2026-01-29 17:11:40|23793.8|23781.8|23793.8|23781.8|23793.8|23781.8|23793.8|23781.8|0
1769706710000|2026-01-29 17:11:50|23801.3|23789.3|23798.8|23786.8|23802.6|23790.6|23796.3|23784.3|28
1769706720000|2026-01-29 17:12:00|23802.5|23790.5|23797.6|23785.6|23802.5|23790.5|23797.6|23785.6|6
1769706730000|2026-01-29 17:12:10|23798.8|23786.8|23796.4|23784.4|23798.8|23786.8|23796.4|23784.4|14
1769706740000|2026-01-29 17:12:20|23796.3|23784.3|23792.6|23780.6|23796.3|23784.3|23790.1|23778.1|13
1769706750000|2026-01-29 17:12:30|23791.4|23779.4|23791.4|23779.4|23791.4|23779.4|23791.4|23779.4|0
1769706760000|2026-01-29 17:12:40|23790.2|23778.2|23790.1|23778.1|23790.2|23778.2|23790.1|23778.1|0
1769706770000|2026-01-29 17:12:50|23788.9|23776.9|23787.6|23775.6|23791.3|23779.3|23787.6|23775.6|4
1769706780000|2026-01-29 17:13:00|23788.8|23776.8|23791.3|23779.3|23791.3|23779.3|23788.8|23776.8|6
1769706790000|2026-01-29 17:13:10|||||||||4
1769706800000|2026-01-29 17:13:20|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|23790.1|23778.1|2
1769706810000|2026-01-29 17:13:30|23791.3|23779.3|23790.1|23778.1|23791.3|23779.3|23790.1|23778.1|1
1769706820000|2026-01-29 17:13:40|23792.6|23780.6|23792.6|23780.6|23792.6|23780.6|23792.6|23780.6|9
1769706830000|2026-01-29 17:13:50|23791.3|23779.3|23792.6|23780.6|23792.6|23780.6|23790.1|23778.1|19
1769706840000|2026-01-29 17:14:00|23793.8|23781.8|23797.5|23785.5|23797.5|23785.5|23793.8|23781.8|1
1769706850000|2026-01-29 17:14:10|23796.3|23784.3|23796.3|23784.3|23797.5|23785.5|23796.3|23784.3|0
1769706860000|2026-01-29 17:14:20|23797.5|23785.5|23795|23783|23797.5|23785.5|23795|23783|4
1769706870000|2026-01-29 17:14:30|23804.9|23792.9|23805|23793|23806.2|23794.2|23803.7|23791.7|13
1769706880000|2026-01-29 17:14:40|23803.7|23791.7|23806.1|23794.1|23806.1|23794.1|23803.7|23791.7|10
1769706890000|2026-01-29 17:14:50|23804.9|23792.9|23799.9|23787.9|23804.9|23792.9|23799.9|23787.9|10
1769706900000|2026-01-29 17:15:00|23803.6|23791.6|23802.4|23790.4|23803.6|23791.6|23802.4|23790.4|21
1769706910000|2026-01-29 17:15:10|23802.3|23790.3|23804.9|23792.9|23804.9|23792.9|23802.3|23790.3|31
1769706920000|2026-01-29 17:15:20|23804.8|23792.8|23807.3|23795.3|23807.3|23795.3|23804.8|23792.8|14
1769706950000|2026-01-29 17:15:50|23808.5|23796.5|23809.8|23797.8|23811.1|23799.1|23808.5|23796.5|24
1769706960000|2026-01-29 17:16:00|23809.9|23797.9|23812.3|23800.3|23812.3|23800.3|23809.8|23797.8|9
1769706970000|2026-01-29 17:16:10|23811.1|23799.1|23811.1|23799.1|23811.1|23799.1|23811.1|23799.1|0
1769706980000|2026-01-29 17:16:20|23811|23799|23811.1|23799.1|23813.5|23801.5|23811|23799|3
1769706990000|2026-01-29 17:16:30|23812.3|23800.3|23804.8|23792.8|23812.3|23800.3|23804.8|23792.8|9
1769707000000|2026-01-29 17:16:40|23804.9|23792.9|23804.8|23792.8|23804.9|23792.9|23804.8|23792.8|0
1769707010000|2026-01-29 17:16:50|23804.9|23792.9|23804.8|23792.8|23804.9|23792.9|23804.8|23792.8|0
1769707020000|2026-01-29 17:17:00|23801.1|23789.1|23798.6|23786.6|23801.1|23789.1|23797.4|23785.4|3
1769707030000|2026-01-29 17:17:10|23797.4|23785.4|23797.4|23785.4|23797.4|23785.4|23797.4|23785.4|0
1769707040000|2026-01-29 17:17:20|23796.1|23784.1|23797.4|23785.4|23797.4|23785.4|23796.1|23784.1|0
1769707050000|2026-01-29 17:17:30|23798.6|23786.6|23799.9|23787.9|23799.9|23787.9|23797.4|23785.4|2
1769707060000|2026-01-29 17:17:40|23799.8|23787.8|23802.4|23790.4|23802.4|23790.4|23797.4|23785.4|46
1769707070000|2026-01-29 17:17:50|23799.9|23787.9|23799.9|23787.9|23799.9|23787.9|23799.9|23787.9|0
1769707080000|2026-01-29 17:18:00|23803.6|23791.6|23803.6|23791.6|23803.6|23791.6|23803.6|23791.6|2
1769707110000|2026-01-29 17:18:30|23802.4|23790.4|23802.4|23790.4|23802.4|23790.4|23802.3|23790.3|1
1769707130000|2026-01-29 17:18:50|23802.3|23790.3|23797.4|23785.4|23802.3|23790.3|23797.4|23785.4|2
1769707150000|2026-01-29 17:19:10|23798.6|23786.6|23799.9|23787.9|23799.9|23787.9|23798.6|23786.6|5
1769707160000|2026-01-29 17:19:20|||||||||1
1769707180000|2026-01-29 17:19:40|||||||||2
1769707190000|2026-01-29 17:19:50|23798.6|23786.6|23799.8|23787.8|23799.8|23787.8|23798.6|23786.6|3
1769707200000|2026-01-29 17:20:00|23799.9|23787.9|23797.3|23785.3|23799.9|23787.9|23797.3|23785.3|2
1769707210000|2026-01-29 17:20:10|23797.4|23785.4|23797.3|23785.3|23797.4|23785.4|23797.3|23785.3|3
1769707220000|2026-01-29 17:20:20|23798.6|23786.6|23798.6|23786.6|23798.6|23786.6|23797.3|23785.3|0
1769707230000|2026-01-29 17:20:30|23797.3|23785.3|23798.6|23786.6|23798.6|23786.6|23797.3|23785.3|2
1769707240000|2026-01-29 17:20:40|23801|23789|23801.1|23789.1|23801.1|23789.1|23801|23789|5
1769707250000|2026-01-29 17:20:50|23802.3|23790.3|23804.8|23792.8|23804.8|23792.8|23802.3|23790.3|3
1769707260000|2026-01-29 17:21:00|23803.6|23791.6|23804.8|23792.8|23804.8|23792.8|23803.6|23791.6|0
1769707270000|2026-01-29 17:21:10|23802.3|23790.3|23802.3|23790.3|23802.3|23790.3|23802.3|23790.3|5
1769707280000|2026-01-29 17:21:20|23803.6|23791.6|23802.3|23790.3|23803.6|23791.6|23802.3|23790.3|1
1769707290000|2026-01-29 17:21:30|||||||||1
1769707300000|2026-01-29 17:21:40|23804.8|23792.8|23802.3|23790.3|23804.8|23792.8|23802.3|23790.3|5
1769707320000|2026-01-29 17:22:00|23801.1|23789.1|23802.3|23790.3|23802.3|23790.3|23801.1|23789.1|0
1769707340000|2026-01-29 17:22:20|23801.1|23789.1|23797.3|23785.3|23801.1|23789.1|23797.3|23785.3|9
1769707370000|2026-01-29 17:22:50|23794.8|23782.8|23794.8|23782.8|23794.9|23782.9|23794.8|23782.8|3
1769707380000|2026-01-29 17:23:00|23791.1|23779.1|23792.3|23780.3|23792.3|23780.3|23789.8|23777.8|3
1769707390000|2026-01-29 17:23:10|||||||||3
1769707410000|2026-01-29 17:23:30|23791.1|23779.1|23792.3|23780.3|23792.3|23780.3|23791.1|23779.1|1
1769707430000|2026-01-29 17:23:50|||||||||1
1769707440000|2026-01-29 17:24:00|23793.5|23781.5|23797.3|23785.3|23797.3|23785.3|23793.5|23781.5|2
1769707470000|2026-01-29 17:24:30|23796.1|23784.1|23799.7|23787.7|23799.8|23787.8|23796|23784|13
1769707480000|2026-01-29 17:24:40|23798.5|23786.5|23799.7|23787.7|23799.7|23787.7|23798.5|23786.5|0
1769707490000|2026-01-29 17:24:50|23799.8|23787.8|23802.3|23790.3|23802.3|23790.3|23799.8|23787.8|1
1769707500000|2026-01-29 17:25:00|23802.2|23790.2|23802.2|23790.2|23802.2|23790.2|23802.2|23790.2|0
1769707510000|2026-01-29 17:25:10|23801|23789|23798.5|23786.5|23801|23789|23798.5|23786.5|2
1769707520000|2026-01-29 17:25:20|23799.8|23787.8|23799.8|23787.8|23799.8|23787.8|23799.8|23787.8|0
1769707530000|2026-01-29 17:25:30|23799.7|23787.7|23797.3|23785.3|23799.7|23787.7|23797.3|23785.3|1
1769707560000|2026-01-29 17:26:00|23799.7|23787.7|23799.7|23787.7|23799.7|23787.7|23799.7|23787.7|6
1769707570000|2026-01-29 17:26:10|23798.5|23786.5|23798.4|23786.4|23798.5|23786.5|23797.2|23785.2|8
1769707580000|2026-01-29 17:26:20|23798.5|23786.5|23797.3|23785.3|23798.5|23786.5|23797.3|23785.3|0
1769707590000|2026-01-29 17:26:30|23798.5|23786.5|23799.8|23787.8|23799.8|23787.8|23798.5|23786.5|1
1769707600000|2026-01-29 17:26:40|23799.7|23787.7|23797.3|23785.3|23799.7|23787.7|23797.2|23785.2|1
1769707620000|2026-01-29 17:27:00|23799.8|23787.8|23801|23789|23801|23789|23799.8|23787.8|2
1769707630000|2026-01-29 17:27:10|23799.8|23787.8|23799.7|23787.7|23799.8|23787.8|23798.6|23786.6|2
1769707640000|2026-01-29 17:27:20|23798.5|23786.5|23797.2|23785.2|23799.7|23787.7|23797.2|23785.2|0
1769707650000|2026-01-29 17:27:30|23797.3|23785.3|23797.3|23785.3|23798.5|23786.5|23797.2|23785.2|1
1769707660000|2026-01-29 17:27:40|23797.2|23785.2|23796|23784|23797.2|23785.2|23796|23784|0
1769707670000|2026-01-29 17:27:50|23794.8|23782.8|23794.8|23782.8|23794.8|23782.8|23794.8|23782.8|1
1769707680000|2026-01-29 17:28:00|23792.3|23780.3|23792.3|23780.3|23794.7|23782.7|23792.3|23780.3|1
1769707690000|2026-01-29 17:28:10|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|2
1769707720000|2026-01-29 17:28:40|23796|23784|23799.7|23787.7|23799.7|23787.7|23794.7|23782.7|3
1769707740000|2026-01-29 17:29:00|23799.8|23787.8|23799.7|23787.7|23799.8|23787.8|23799.7|23787.7|2
1769707750000|2026-01-29 17:29:10|23798.5|23786.5|23792.3|23780.3|23798.5|23786.5|23792.3|23780.3|2
1769707760000|2026-01-29 17:29:20|||||||||1
1769707780000|2026-01-29 17:29:40|23792.2|23780.2|23791|23779|23792.2|23780.2|23789.8|23777.8|1
1769707790000|2026-01-29 17:29:50|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|23789.8|23777.8|1
1769707800000|2026-01-29 17:30:00|23787.3|23775.3|23792.2|23780.2|23792.2|23780.2|23787.3|23775.3|7
1769707810000|2026-01-29 17:30:10|23791|23779|23793.6|23781.6|23793.6|23781.6|23791|23779|3
1769707820000|2026-01-29 17:30:20|23793.5|23781.5|23791|23779|23793.5|23781.5|23791|23779|3
1769707830000|2026-01-29 17:30:30|23792.2|23780.2|23791|23779|23792.2|23780.2|23791|23779|1
1769707840000|2026-01-29 17:30:40|23792.2|23780.2|23792.2|23780.2|23792.2|23780.2|23791|23779|2
1769707850000|2026-01-29 17:30:50|23791|23779|23791|23779|23791|23779|23791|23779|0
1769707860000|2026-01-29 17:31:00|23792.2|23780.2|23797.2|23785.2|23797.2|23785.2|23792.2|23780.2|2
1769707870000|2026-01-29 17:31:10|23796|23784|23796|23784|23796|23784|23796|23784|0
1769707880000|2026-01-29 17:31:20|23793.4|23781.4|23793.4|23781.4|23793.4|23781.4|23793.4|23781.4|2
1769707910000|2026-01-29 17:31:50|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|0
1769707920000|2026-01-29 17:32:00|23792.3|23780.3|23792.3|23780.3|23792.3|23780.3|23792.2|23780.2|3
1769707930000|2026-01-29 17:32:10|23792.2|23780.2|23797.2|23785.2|23797.2|23785.2|23792.2|23780.2|5
1769707950000|2026-01-29 17:32:30|23797.3|23785.3|23791|23779|23798.5|23786.5|23791|23779|4
1769707960000|2026-01-29 17:32:40|23789.8|23777.8|23789.7|23777.7|23789.8|23777.8|23789.7|23777.7|1
1769707970000|2026-01-29 17:32:50|23786|23774|23779.8|23767.8|23786|23774|23779.8|23767.8|15
1769707980000|2026-01-29 17:33:00|23781|23769|23781|23769|23781|23769|23781|23769|2
1769707990000|2026-01-29 17:33:10|||||||||1
1769708000000|2026-01-29 17:33:20|23779.8|23767.8|23782.3|23770.3|23782.3|23770.3|23779.8|23767.8|20
1769708010000|2026-01-29 17:33:30|23783.5|23771.5|23782.3|23770.3|23783.5|23771.5|23782.3|23770.3|5
1769708020000|2026-01-29 17:33:40|23781|23769|23781|23769|23781|23769|23781|23769|2
1769708030000|2026-01-29 17:33:50|23782.3|23770.3|23778.5|23766.5|23783.5|23771.5|23778.5|23766.5|7
1769708050000|2026-01-29 17:34:10|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|11
1769708060000|2026-01-29 17:34:20|23778.5|23766.5|23784.8|23772.8|23784.8|23772.8|23777.3|23765.3|33
1769708070000|2026-01-29 17:34:30|23786|23774|23779.8|23767.8|23786|23774|23779.8|23767.8|25
1769708080000|2026-01-29 17:34:40|23778.5|23766.5|23778.6|23766.6|23778.6|23766.6|23778.5|23766.5|4
1769708090000|2026-01-29 17:34:50|23779.9|23767.9|23779.8|23767.8|23779.9|23767.9|23779.8|23767.8|2
1769708100000|2026-01-29 17:35:00|23778.6|23766.6|23783.6|23771.6|23783.6|23771.6|23778.6|23766.6|4
1769708120000|2026-01-29 17:35:20|||||||||1
1769708130000|2026-01-29 17:35:30|23782.4|23770.4|23783.6|23771.6|23783.6|23771.6|23782.4|23770.4|0
1769708140000|2026-01-29 17:35:40|||||||||1
1769708160000|2026-01-29 17:36:00|23783.5|23771.5|23783.6|23771.6|23783.6|23771.6|23783.5|23771.5|7
1769708170000|2026-01-29 17:36:10|||||||||1
1769708190000|2026-01-29 17:36:30|23782.4|23770.4|23782.4|23770.4|23782.4|23770.4|23782.4|23770.4|2
1769708200000|2026-01-29 17:36:40|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|0
1769708210000|2026-01-29 17:36:50|23786.1|23774.1|23786.1|23774.1|23786.1|23774.1|23786.1|23774.1|2
1769708220000|2026-01-29 17:37:00|23784.9|23772.9|23784.9|23772.9|23784.9|23772.9|23784.8|23772.8|1
1769708230000|2026-01-29 17:37:10|23784.8|23772.8|23783.6|23771.6|23784.9|23772.9|23783.6|23771.6|0
1769708240000|2026-01-29 17:37:20|23784.8|23772.8|23784.8|23772.8|23786.1|23774.1|23783.6|23771.6|4
1769708250000|2026-01-29 17:37:30|||||||||1
1769708260000|2026-01-29 17:37:40|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|23783.6|23771.6|1
1769708280000|2026-01-29 17:38:00|23783.5|23771.5|23779.9|23767.9|23783.5|23771.5|23779.9|23767.9|2
1769708290000|2026-01-29 17:38:10|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|1
1769708300000|2026-01-29 17:38:20|||||||||1
1769708310000|2026-01-29 17:38:30|23782.4|23770.4|23782.3|23770.3|23782.4|23770.4|23782.3|23770.3|3
1769708320000|2026-01-29 17:38:40|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|23781.1|23769.1|0
1769708340000|2026-01-29 17:39:00|||||||||1
1769708360000|2026-01-29 17:39:20|||||||||1
1769708370000|2026-01-29 17:39:30|23781|23769|23782.3|23770.3|23782.4|23770.4|23781|23769|3
1769708380000|2026-01-29 17:39:40|||||||||1
1769708400000|2026-01-29 17:40:00|||||||||4
1769708420000|2026-01-29 17:40:20|23781.1|23769.1|23781|23769|23781.1|23769.1|23779.8|23767.8|2
1769708430000|2026-01-29 17:40:30|23782.3|23770.3|23784.8|23772.8|23784.8|23772.8|23782.3|23770.3|4
1769708440000|2026-01-29 17:40:40|23786|23774|23784.8|23772.8|23786|23774|23782.3|23770.3|1
1769708470000|2026-01-29 17:41:10|23787.3|23775.3|23787.3|23775.3|23787.4|23775.4|23787.3|23775.3|5
1769708480000|2026-01-29 17:41:20|23787.4|23775.4|23788.6|23776.6|23791.1|23779.1|23787.4|23775.4|5
1769708490000|2026-01-29 17:41:30|23787.3|23775.3|23788.6|23776.6|23788.6|23776.6|23787.3|23775.3|1
1769708500000|2026-01-29 17:41:40|23787.4|23775.4|23787.4|23775.4|23787.4|23775.4|23787.4|23775.4|0
1769708520000|2026-01-29 17:42:00|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|23788.6|23776.6|1
1769708530000|2026-01-29 17:42:10|||||||||1
1769708540000|2026-01-29 17:42:20|||||||||1
1769708550000|2026-01-29 17:42:30|23789.8|23777.8|23787.3|23775.3|23791.1|23779.1|23787.3|23775.3|1
1769708580000|2026-01-29 17:43:00|23788.5|23776.5|23788.5|23776.5|23788.5|23776.5|23788.5|23776.5|0
1769708590000|2026-01-29 17:43:10|23789.7|23777.7|23796|23784|23796|23784|23789.7|23777.7|37
1769708600000|2026-01-29 17:43:20|23793.5|23781.5|23792.2|23780.2|23794.7|23782.7|23792.2|23780.2|5
1769708610000|2026-01-29 17:43:30|23793.4|23781.4|23792.2|23780.2|23793.4|23781.4|23792.2|23780.2|8
1769708640000|2026-01-29 17:44:00|23793.4|23781.4|23795.9|23783.9|23797.2|23785.2|23793.4|23781.4|4
1769708660000|2026-01-29 17:44:20|23796|23784|23799.7|23787.7|23799.7|23787.7|23796|23784|4
1769708670000|2026-01-29 17:44:30|23798.5|23786.5|23797.2|23785.2|23798.5|23786.5|23797.2|23785.2|1
1769708680000|2026-01-29 17:44:40|23796|23784|23795.9|23783.9|23796|23784|23795.9|23783.9|0
1769708690000|2026-01-29 17:44:50|23797.1|23785.1|23797.1|23785.1|23797.1|23785.1|23797.1|23785.1|0
1769708700000|2026-01-29 17:45:00|23797.2|23785.2|23794.7|23782.7|23797.2|23785.2|23794.7|23782.7|1
1769708710000|2026-01-29 17:45:10|23793.4|23781.4|23794.6|23782.6|23794.7|23782.7|23793.4|23781.4|0
1769708720000|2026-01-29 17:45:20|23792.2|23780.2|23792.2|23780.2|23792.2|23780.2|23792.2|23780.2|2
1769708730000|2026-01-29 17:45:30|23793.4|23781.4|23792.2|23780.2|23793.4|23781.4|23792.2|23780.2|4
1769708750000|2026-01-29 17:45:50|23789.7|23777.7|23787.2|23775.2|23789.7|23777.7|23786|23774|9
1769708780000|2026-01-29 17:46:20|23785.9|23773.9|23785.9|23773.9|23785.9|23773.9|23785.9|23773.9|0
1769708790000|2026-01-29 17:46:30|23787.2|23775.2|23787.2|23775.2|23789.7|23777.7|23787.2|23775.2|4
1769708800000|2026-01-29 17:46:40|23791|23779|23789.7|23777.7|23791|23779|23789.7|23777.7|2
1769708810000|2026-01-29 17:46:50|23790.9|23778.9|23789.7|23777.7|23790.9|23778.9|23789.7|23777.7|0
1769708840000|2026-01-29 17:47:20|23784.7|23772.7|23784.7|23772.7|23784.7|23772.7|23784.7|23772.7|7
1769708850000|2026-01-29 17:47:30|23783.5|23771.5|23786|23774|23786|23774|23783.5|23771.5|2
1769708860000|2026-01-29 17:47:40|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|23784.8|23772.8|2
1769708900000|2026-01-29 17:48:20|23786|23774|23786|23774|23786|23774|23786|23774|0
1769708910000|2026-01-29 17:48:30|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|2
1769708920000|2026-01-29 17:48:40|23787.3|23775.3|23787.3|23775.3|23787.3|23775.3|23787.3|23775.3|1
1769708960000|2026-01-29 17:49:20|||||||||2
1769708970000|2026-01-29 17:49:30|23786|23774|23787.3|23775.3|23787.3|23775.3|23786|23774|1
1769708980000|2026-01-29 17:49:40|23788.5|23776.5|23787.3|23775.3|23788.5|23776.5|23787.3|23775.3|1
1769708990000|2026-01-29 17:49:50|23788.5|23776.5|23788.5|23776.5|23788.5|23776.5|23788.5|23776.5|0
1769709000000|2026-01-29 17:50:00|23787.3|23775.3|23787.3|23775.3|23787.3|23775.3|23787.3|23775.3|2
1769709010000|2026-01-29 17:50:10|23787.2|23775.2|23787.2|23775.2|23787.2|23775.2|23784.8|23772.8|1
1769709020000|2026-01-29 17:50:20|23784.8|23772.8|23784.7|23772.7|23784.8|23772.8|23783.5|23771.5|2
1769709060000|2026-01-29 17:51:00|23783.5|23771.5|23777.1|23765.1|23783.5|23771.5|23776|23764|6
1769709070000|2026-01-29 17:51:10|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|0
1769709090000|2026-01-29 17:51:30|||||||||4
1769709100000|2026-01-29 17:51:40|23777.5|23765.5|23782.2|23770.2|23782.2|23770.2|23777.5|23765.5|5
1769709120000|2026-01-29 17:52:00|23783.4|23771.4|23782.2|23770.2|23783.4|23771.4|23782.2|23770.2|1
1769709140000|2026-01-29 17:52:20|23783.4|23771.4|23783.4|23771.4|23783.4|23771.4|23783.4|23771.4|2
1769709150000|2026-01-29 17:52:30|23782.2|23770.2|23782.2|23770.2|23783.4|23771.4|23782.2|23770.2|1
1769709160000|2026-01-29 17:52:40|23780.9|23768.9|23782.2|23770.2|23783.4|23771.4|23780.9|23768.9|4
1769709170000|2026-01-29 17:52:50|23780.9|23768.9|23779.7|23767.7|23780.9|23768.9|23779.7|23767.7|5
1769709200000|2026-01-29 17:53:20|||||||||1
1769709210000|2026-01-29 17:53:30|23778.5|23766.5|23779.7|23767.7|23779.7|23767.7|23778.5|23766.5|7
1769709220000|2026-01-29 17:53:40|23779.6|23767.6|23779.6|23767.6|23779.6|23767.6|23779.6|23767.6|0
1769709240000|2026-01-29 17:54:00|23779.7|23767.7|23777.2|23765.2|23779.7|23767.7|23777.2|23765.2|2
1769709260000|2026-01-29 17:54:20|23775.9|23763.9|23779.6|23767.6|23779.6|23767.6|23775.9|23763.9|4
1769709270000|2026-01-29 17:54:30|23777.2|23765.2|23775.9|23763.9|23779.6|23767.6|23775.9|23763.9|1
1769709290000|2026-01-29 17:54:50|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|3
1769709320000|2026-01-29 17:55:20|23777.1|23765.1|23778.4|23766.4|23778.4|23766.4|23777.1|23765.1|8
1769709330000|2026-01-29 17:55:30|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|0
1769709340000|2026-01-29 17:55:40|23778.4|23766.4|23777.2|23765.2|23778.4|23766.4|23777.2|23765.2|3
1769709350000|2026-01-29 17:55:50|23778.4|23766.4|23778.4|23766.4|23780.9|23768.9|23778.4|23766.4|2
1769709360000|2026-01-29 17:56:00|23777.2|23765.2|23779.7|23767.7|23779.7|23767.7|23777.2|23765.2|3
1769709380000|2026-01-29 17:56:20|23778.4|23766.4|23779.7|23767.7|23779.7|23767.7|23778.4|23766.4|0
1769709390000|2026-01-29 17:56:30|||||||||1
1769709410000|2026-01-29 17:56:50|23779.6|23767.6|23777.2|23765.2|23779.6|23767.6|23777.2|23765.2|6
1769709420000|2026-01-29 17:57:00|23777.1|23765.1|23775.9|23763.9|23777.1|23765.1|23775.9|23763.9|2
1769709430000|2026-01-29 17:57:10|23777.1|23765.1|23775.9|23763.9|23777.1|23765.1|23774.6|23762.6|7
1769709450000|2026-01-29 17:57:30|23774.7|23762.7|23772.1|23760.1|23775.9|23763.9|23772.1|23760.1|4
1769709460000|2026-01-29 17:57:40|23773.4|23761.4|23773.4|23761.4|23773.4|23761.4|23773.4|23761.4|0
1769709470000|2026-01-29 17:57:50|23775.9|23763.9|23772.1|23760.1|23775.9|23763.9|23770.9|23758.9|8
1769709480000|2026-01-29 17:58:00|23770.9|23758.9|23772.1|23760.1|23772.1|23760.1|23770.9|23758.9|0
1769709490000|2026-01-29 17:58:10|23770.9|23758.9|23770.9|23758.9|23770.9|23758.9|23770.9|23758.9|0
1769709510000|2026-01-29 17:58:30|23763.5|23751.5|23767.1|23755.1|23767.2|23755.2|23763.5|23751.5|22
1769709520000|2026-01-29 17:58:40|23765.9|23753.9|23767.2|23755.2|23767.2|23755.2|23765.9|23753.9|0
1769709530000|2026-01-29 17:58:50|23767.1|23755.1|23767.1|23755.1|23767.1|23755.1|23767.1|23755.1|0
1769709540000|2026-01-29 17:59:00|23767.2|23755.2|23767.2|23755.2|23768.4|23756.4|23767.1|23755.1|1
1769709550000|2026-01-29 17:59:10|23765.9|23753.9|23765.9|23753.9|23765.9|23753.9|23765.9|23753.9|1
1769709560000|2026-01-29 17:59:20|23767.2|23755.2|23769.6|23757.6|23769.7|23757.7|23767.2|23755.2|4
1769709570000|2026-01-29 17:59:30|23768.4|23756.4|23763.4|23751.4|23768.4|23756.4|23762.2|23750.2|1
1769709580000|2026-01-29 17:59:40|23761|23749|23759.7|23747.7|23762.2|23750.2|23759.7|23747.7|4
1769709590000|2026-01-29 17:59:50|23758.5|23746.5|23764.6|23752.6|23764.6|23752.6|23758.5|23746.5|3
1769709600000|2026-01-29 18:00:00|23767.1|23755.1|23767.1|23755.1|23767.1|23755.1|23767.1|23755.1|9
1769709610000|2026-01-29 18:00:10|23762.1|23750.1|23762.1|23750.1|23762.1|23750.1|23762.1|23750.1|4
1769709620000|2026-01-29 18:00:20|23763.3|23751.3|23763.3|23751.3|23763.3|23751.3|23763.3|23751.3|0
1769709630000|2026-01-29 18:00:30|23764.6|23752.6|23765.9|23753.9|23765.9|23753.9|23764.6|23752.6|8
1769709640000|2026-01-29 18:00:40|23764.6|23752.6|23767.1|23755.1|23767.1|23755.1|23764.6|23752.6|0
1769709650000|2026-01-29 18:00:50|23764.6|23752.6|23764.6|23752.6|23764.6|23752.6|23764.6|23752.6|2
1769709670000|2026-01-29 18:01:10|23763.4|23751.4|23763.4|23751.4|23763.4|23751.4|23763.4|23751.4|0
1769709680000|2026-01-29 18:01:20|23763.3|23751.3|23757.2|23745.2|23763.3|23751.3|23757.2|23745.2|9
1769709690000|2026-01-29 18:01:30|23758.4|23746.4|23749.6|23737.6|23758.4|23746.4|23749.6|23737.6|4
1769709700000|2026-01-29 18:01:40|||||||||10
1769709710000|2026-01-29 18:01:50|23748.4|23736.4|23749.6|23737.6|23749.6|23737.6|23748.3|23736.3|19
1769709720000|2026-01-29 18:02:00|23750.8|23738.8|23749.6|23737.6|23750.8|23738.8|23749.6|23737.6|3
1769709730000|2026-01-29 18:02:10|23747.2|23735.2|23747.1|23735.1|23748.3|23736.3|23747.1|23735.1|0
1769709740000|2026-01-29 18:02:20|23745.8|23733.8|23747.1|23735.1|23747.1|23735.1|23745.8|23733.8|1
1769709750000|2026-01-29 18:02:30|23748.3|23736.3|23747.1|23735.1|23749.5|23737.5|23745.8|23733.8|6
1769709760000|2026-01-29 18:02:40|23747|23735|23752|23740|23752|23740|23747|23735|3
1769709770000|2026-01-29 18:02:50|23753.3|23741.3|23754.5|23742.5|23754.5|23742.5|23753.3|23741.3|0
1769709780000|2026-01-29 18:03:00|23752.1|23740.1|23754.6|23742.6|23754.6|23742.6|23752.1|23740.1|3
1769709790000|2026-01-29 18:03:10|23754.5|23742.5|23755.8|23743.8|23755.8|23743.8|23754.5|23742.5|4
1769709800000|2026-01-29 18:03:20|23754.5|23742.5|23757|23745|23757.1|23745.1|23754.5|23742.5|3
1769709810000|2026-01-29 18:03:30|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|0
1769709820000|2026-01-29 18:03:40|23759.5|23747.5|23757|23745|23759.5|23747.5|23757|23745|3
1769709830000|2026-01-29 18:03:50|23754.5|23742.5|23752|23740|23754.5|23742.5|23752|23740|7
1769709840000|2026-01-29 18:04:00|23754.4|23742.4|23758.3|23746.3|23758.3|23746.3|23754.4|23742.4|2
1769709850000|2026-01-29 18:04:10|23757|23745|23757|23745|23757|23745|23757|23745|0
1769709860000|2026-01-29 18:04:20|23758.3|23746.3|23758.3|23746.3|23759.5|23747.5|23758.3|23746.3|0
1769709870000|2026-01-29 18:04:30|23758.2|23746.2|23759.5|23747.5|23759.5|23747.5|23758.2|23746.2|2
1769709880000|2026-01-29 18:04:40|23760.7|23748.7|23758.3|23746.3|23762|23750|23758.3|23746.3|10
1769709890000|2026-01-29 18:04:50|23757|23745|23757|23745|23758.3|23746.3|23757|23745|8
1769709900000|2026-01-29 18:05:00|23758.3|23746.3|23758.3|23746.3|23762|23750|23757|23745|2
1769709910000|2026-01-29 18:05:10|23757|23745|23758.3|23746.3|23758.3|23746.3|23757|23745|1
1769709920000|2026-01-29 18:05:20|23759.5|23747.5|23759.5|23747.5|23759.5|23747.5|23759.5|23747.5|0
1769709930000|2026-01-29 18:05:30|23757|23745|23758.3|23746.3|23758.3|23746.3|23757|23745|6
1769709940000|2026-01-29 18:05:40|23759.5|23747.5|23759.5|23747.5|23759.5|23747.5|23759.5|23747.5|1
1769709960000|2026-01-29 18:06:00|23762|23750|23760.8|23748.8|23762|23750|23760.7|23748.7|3
1769709970000|2026-01-29 18:06:10|23762|23750|23762|23750|23764.5|23752.5|23762|23750|6
1769709980000|2026-01-29 18:06:20|23763.3|23751.3|23764.5|23752.5|23764.5|23752.5|23762|23750|7
1769709990000|2026-01-29 18:06:30|23765.8|23753.8|23769.5|23757.5|23769.5|23757.5|23765.8|23753.8|6
1769710000000|2026-01-29 18:06:40|||||||||1
1769710010000|2026-01-29 18:06:50|23772|23760|23767.1|23755.1|23772|23760|23767.1|23755.1|32
1769710030000|2026-01-29 18:07:10|23764.6|23752.6|23764.6|23752.6|23765.8|23753.8|23764.6|23752.6|2
1769710040000|2026-01-29 18:07:20|23765.8|23753.8|23764.6|23752.6|23767.1|23755.1|23764.6|23752.6|6
1769710060000|2026-01-29 18:07:40|||||||||3
1769710080000|2026-01-29 18:08:00|23762.1|23750.1|23762|23750|23762.1|23750.1|23762|23750|2
1769710090000|2026-01-29 18:08:10|23762.1|23750.1|23762|23750|23762.1|23750.1|23762|23750|1
1769710100000|2026-01-29 18:08:20|23759.6|23747.6|23757.1|23745.1|23759.6|23747.6|23757.1|23745.1|7
1769710130000|2026-01-29 18:08:50|23758.3|23746.3|23757.1|23745.1|23758.3|23746.3|23757.1|23745.1|2
1769710140000|2026-01-29 18:09:00|23757|23745|23758.3|23746.3|23758.3|23746.3|23757|23745|10
1769710160000|2026-01-29 18:09:20|23760.8|23748.8|23760.8|23748.8|23760.8|23748.8|23760.8|23748.8|4
1769710170000|2026-01-29 18:09:30|23762|23750|23762|23750|23762.1|23750.1|23760.8|23748.8|1
1769710190000|2026-01-29 18:09:50|23763.3|23751.3|23767|23755|23767|23755|23763.3|23751.3|2
1769710200000|2026-01-29 18:10:00|23767.1|23755.1|23764.6|23752.6|23767.1|23755.1|23764.6|23752.6|2
1769710220000|2026-01-29 18:10:20|23765.8|23753.8|23765.8|23753.8|23765.8|23753.8|23765.8|23753.8|0
1769710240000|2026-01-29 18:10:40|23764.6|23752.6|23764.6|23752.6|23764.6|23752.6|23764.6|23752.6|1
1769710250000|2026-01-29 18:10:50|23762.1|23750.1|23762.1|23750.1|23762.1|23750.1|23762.1|23750.1|2
1769710260000|2026-01-29 18:11:00|23760.8|23748.8|23762.1|23750.1|23762.1|23750.1|23760.8|23748.8|1
1769710320000|2026-01-29 18:12:00|23759.5|23747.5|23754.6|23742.6|23759.5|23747.5|23754.5|23742.5|7
1769710330000|2026-01-29 18:12:10|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|0
1769710340000|2026-01-29 18:12:20|23754.6|23742.6|23754.6|23742.6|23754.6|23742.6|23754.6|23742.6|0
1769710350000|2026-01-29 18:12:30|23755.8|23743.8|23757.1|23745.1|23757.1|23745.1|23755.8|23743.8|1
1769710360000|2026-01-29 18:12:40|23758.3|23746.3|23757.1|23745.1|23758.3|23746.3|23757.1|23745.1|1
1769710370000|2026-01-29 18:12:50|23759.5|23747.5|23759.6|23747.6|23760.8|23748.8|23759.5|23747.5|1
1769710380000|2026-01-29 18:13:00|23759.5|23747.5|23759.5|23747.5|23762.1|23750.1|23759.5|23747.5|6
1769710410000|2026-01-29 18:13:30|23757|23745|23757|23745|23758.3|23746.3|23757|23745|9
1769710420000|2026-01-29 18:13:40|23758.3|23746.3|23759.5|23747.5|23759.5|23747.5|23758.3|23746.3|2
1769710430000|2026-01-29 18:13:50|23759.6|23747.6|23759.5|23747.5|23759.6|23747.6|23759.5|23747.5|3
1769710440000|2026-01-29 18:14:00|23757.1|23745.1|23757.1|23745.1|23757.1|23745.1|23757.1|23745.1|2
1769710470000|2026-01-29 18:14:30|23757|23745|23754.6|23742.6|23757|23745|23754.6|23742.6|22
1769710480000|2026-01-29 18:14:40|23752.1|23740.1|23749.6|23737.6|23752.1|23740.1|23749.6|23737.6|7
1769710500000|2026-01-29 18:15:00|23750.9|23738.9|23747.1|23735.1|23750.9|23738.9|23747.1|23735.1|6
1769710510000|2026-01-29 18:15:10|||||||||1
1769710520000|2026-01-29 18:15:20|23745.9|23733.9|23740.9|23728.9|23745.9|23733.9|23740.9|23728.9|7
1769710530000|2026-01-29 18:15:30|23742.1|23730.1|23742.1|23730.1|23742.1|23730.1|23742.1|23730.1|1
1769710540000|2026-01-29 18:15:40|23740.9|23728.9|23742.1|23730.1|23742.1|23730.1|23740.9|23728.9|2
1769710550000|2026-01-29 18:15:50|||||||||5
1769710560000|2026-01-29 18:16:00|23743.3|23731.3|23743.3|23731.3|23747.1|23735.1|23743.3|23731.3|2
1769710570000|2026-01-29 18:16:10|23744.6|23732.6|23745.8|23733.8|23745.8|23733.8|23744.6|23732.6|5
1769710580000|2026-01-29 18:16:20|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|3
1769710590000|2026-01-29 18:16:30|23748.3|23736.3|23745.8|23733.8|23748.3|23736.3|23745.8|23733.8|2
1769710600000|2026-01-29 18:16:40|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|1
1769710610000|2026-01-29 18:16:50|23745.8|23733.8|23745.8|23733.8|23745.8|23733.8|23745.8|23733.8|5
1769710620000|2026-01-29 18:17:00|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23745.8|23733.8|9
1769710630000|2026-01-29 18:17:10|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|1
1769710640000|2026-01-29 18:17:20|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|0
1769710650000|2026-01-29 18:17:30|23749.5|23737.5|23747.1|23735.1|23749.5|23737.5|23747.1|23735.1|2
1769710670000|2026-01-29 18:17:50|||||||||1
1769710680000|2026-01-29 18:18:00|23748.3|23736.3|23750.8|23738.8|23752|23740|23748.3|23736.3|5
1769710690000|2026-01-29 18:18:10|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|2
1769710700000|2026-01-29 18:18:20|23748.3|23736.3|23749.5|23737.5|23749.5|23737.5|23748.3|23736.3|0
1769710720000|2026-01-29 18:18:40|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|23749.6|23737.6|2
1769710730000|2026-01-29 18:18:50|23750.8|23738.8|23753.3|23741.3|23753.3|23741.3|23750.8|23738.8|3
1769710740000|2026-01-29 18:19:00|23754.5|23742.5|23755.8|23743.8|23755.8|23743.8|23753.3|23741.3|6
1769710750000|2026-01-29 18:19:10|23757|23745|23755.7|23743.7|23757|23745|23755.7|23743.7|1
1769710760000|2026-01-29 18:19:20|23759.5|23747.5|23760.8|23748.8|23760.8|23748.8|23759.5|23747.5|7
1769710770000|2026-01-29 18:19:30|23759.5|23747.5|23759.5|23747.5|23760.8|23748.8|23759.5|23747.5|3
1769710780000|2026-01-29 18:19:40|23758.3|23746.3|23759.5|23747.5|23759.5|23747.5|23758.2|23746.2|2
1769710790000|2026-01-29 18:19:50|23759.4|23747.4|23759.4|23747.4|23759.4|23747.4|23758.2|23746.2|0
1769710800000|2026-01-29 18:20:00|23759.5|23747.5|23757|23745|23759.5|23747.5|23757|23745|4
1769710820000|2026-01-29 18:20:20|23759.4|23747.4|23762|23750|23763.3|23751.3|23759.4|23747.4|5
1769710840000|2026-01-29 18:20:40|23762.1|23750.1|23762|23750|23765.8|23753.8|23762|23750|9
1769710850000|2026-01-29 18:20:50|23760.8|23748.8|23755.8|23743.8|23760.8|23748.8|23755.8|23743.8|32
1769710860000|2026-01-29 18:21:00|23757|23745|23757|23745|23757|23745|23757|23745|9
1769710870000|2026-01-29 18:21:10|23759.5|23747.5|23759.5|23747.5|23759.5|23747.5|23759.5|23747.5|1
1769710880000|2026-01-29 18:21:20|23758.3|23746.3|23759.5|23747.5|23759.5|23747.5|23758.3|23746.3|16
1769710890000|2026-01-29 18:21:30|23758.3|23746.3|23758.3|23746.3|23760.8|23748.8|23758.3|23746.3|4
1769710900000|2026-01-29 18:21:40|23759.5|23747.5|23758.3|23746.3|23759.5|23747.5|23758.3|23746.3|2
1769710920000|2026-01-29 18:22:00|23757|23745|23752|23740|23757|23745|23750.8|23738.8|13
1769710950000|2026-01-29 18:22:30|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|1
1769710960000|2026-01-29 18:22:40|23755.7|23743.7|23757|23745|23757|23745|23755.7|23743.7|4
1769710970000|2026-01-29 18:22:50|23758.2|23746.2|23755.7|23743.7|23758.2|23746.2|23755.7|23743.7|1
1769710980000|2026-01-29 18:23:00|23757|23745|23755.7|23743.7|23758.2|23746.2|23755.7|23743.7|2
1769710990000|2026-01-29 18:23:10|23757|23745|23755.7|23743.7|23757|23745|23755.7|23743.7|9
1769711000000|2026-01-29 18:23:20|23752|23740|23755.7|23743.7|23755.7|23743.7|23752|23740|12
1769711010000|2026-01-29 18:23:30|23757|23745|23754.5|23742.5|23757|23745|23754.5|23742.5|0
1769711020000|2026-01-29 18:23:40|23755.7|23743.7|23755.7|23743.7|23755.7|23743.7|23755.7|23743.7|0
1769711040000|2026-01-29 18:24:00|23759.5|23747.5|23760.7|23748.7|23766.9|23754.9|23759.5|23747.5|12
1769711060000|2026-01-29 18:24:20|||||||||5
1769711070000|2026-01-29 18:24:30|||||||||1
1769711100000|2026-01-29 18:25:00|23759.5|23747.5|23759.5|23747.5|23764.5|23752.5|23759.5|23747.5|8
1769711110000|2026-01-29 18:25:10|23760.7|23748.7|23760.7|23748.7|23760.7|23748.7|23759.5|23747.5|1
1769711120000|2026-01-29 18:25:20|23759.5|23747.5|23760.7|23748.7|23760.7|23748.7|23759.5|23747.5|3
1769711130000|2026-01-29 18:25:30|23757|23745|23759.4|23747.4|23759.5|23747.5|23757|23745|19
1769711140000|2026-01-29 18:25:40|23759.5|23747.5|23760.7|23748.7|23761.9|23749.9|23759.5|23747.5|4
1769711150000|2026-01-29 18:25:50|23759.4|23747.4|23759.5|23747.5|23759.5|23747.5|23759.4|23747.4|7
1769711160000|2026-01-29 18:26:00|23760.7|23748.7|23759.4|23747.4|23760.7|23748.7|23759.4|23747.4|2
1769711170000|2026-01-29 18:26:10|23758.2|23746.2|23756.9|23744.9|23758.2|23746.2|23756.9|23744.9|2
1769711180000|2026-01-29 18:26:20|23755.7|23743.7|23756.9|23744.9|23756.9|23744.9|23754.5|23742.5|1
1769711200000|2026-01-29 18:26:40|23757|23745|23757|23745|23758.2|23746.2|23755.7|23743.7|3
1769711210000|2026-01-29 18:26:50|23756.9|23744.9|23755.7|23743.7|23756.9|23744.9|23755.7|23743.7|0
1769711220000|2026-01-29 18:27:00|23758.2|23746.2|23755.7|23743.7|23758.2|23746.2|23755.7|23743.7|16
1769711230000|2026-01-29 18:27:10|23756.9|23744.9|23757|23745|23757|23745|23756.9|23744.9|3
1769711240000|2026-01-29 18:27:20|23758.2|23746.2|23756.9|23744.9|23758.2|23746.2|23756.9|23744.9|0
1769711250000|2026-01-29 18:27:30|23758.2|23746.2|23757|23745|23758.2|23746.2|23757|23745|0
1769711260000|2026-01-29 18:27:40|||||||||8
1769711270000|2026-01-29 18:27:50|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|0
1769711280000|2026-01-29 18:28:00|23758.2|23746.2|23756.9|23744.9|23758.2|23746.2|23756.9|23744.9|2
1769711290000|2026-01-29 18:28:10|||||||||1
1769711300000|2026-01-29 18:28:20|23758.2|23746.2|23756.9|23744.9|23758.2|23746.2|23756.9|23744.9|3
1769711310000|2026-01-29 18:28:30|23758.2|23746.2|23756.9|23744.9|23758.2|23746.2|23756.9|23744.9|2
1769711330000|2026-01-29 18:28:50|23758.1|23746.1|23759.4|23747.4|23759.4|23747.4|23758.1|23746.1|14
1769711340000|2026-01-29 18:29:00|23758.1|23746.1|23763.1|23751.1|23763.1|23751.1|23758.1|23746.1|12
1769711350000|2026-01-29 18:29:10|23761.9|23749.9|23761.9|23749.9|23763.2|23751.2|23761.9|23749.9|1
1769711360000|2026-01-29 18:29:20|23763.1|23751.1|23761.9|23749.9|23763.1|23751.1|23761.9|23749.9|2
1769711370000|2026-01-29 18:29:30|23763.2|23751.2|23759.4|23747.4|23763.2|23751.2|23759.4|23747.4|8
1769711380000|2026-01-29 18:29:40|23760.6|23748.6|23761.9|23749.9|23761.9|23749.9|23759.4|23747.4|5
1769711400000|2026-01-29 18:30:00|23759.4|23747.4|23759.4|23747.4|23760.7|23748.7|23759.4|23747.4|5
1769711410000|2026-01-29 18:30:10|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|1
1769711420000|2026-01-29 18:30:20|23758.1|23746.1|23756.9|23744.9|23758.1|23746.1|23756.9|23744.9|0
1769711430000|2026-01-29 18:30:30|23755.6|23743.6|23755.6|23743.6|23755.6|23743.6|23755.6|23743.6|1
1769711440000|2026-01-29 18:30:40|23754.4|23742.4|23754.4|23742.4|23755.6|23743.6|23754.4|23742.4|5
1769711460000|2026-01-29 18:31:00|23756.9|23744.9|23754.4|23742.4|23756.9|23744.9|23753.2|23741.2|8
1769711480000|2026-01-29 18:31:20|23753.2|23741.2|23756.9|23744.9|23758.1|23746.1|23753.2|23741.2|4
1769711490000|2026-01-29 18:31:30|23759.4|23747.4|23759.4|23747.4|23759.4|23747.4|23759.4|23747.4|1
1769711500000|2026-01-29 18:31:40|23761.9|23749.9|23761.9|23749.9|23761.9|23749.9|23761.9|23749.9|2
1769711510000|2026-01-29 18:31:50|23760.7|23748.7|23759.4|23747.4|23760.7|23748.7|23759.4|23747.4|2
1769711520000|2026-01-29 18:32:00|23758.2|23746.2|23755.7|23743.7|23758.2|23746.2|23755.7|23743.7|2
1769711530000|2026-01-29 18:32:10|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|23756.9|23744.9|0
1769711550000|2026-01-29 18:32:30|23758.1|23746.1|23756.9|23744.9|23758.1|23746.1|23756.9|23744.9|1
1769711570000|2026-01-29 18:32:50|23755.7|23743.7|23756.9|23744.9|23756.9|23744.9|23755.7|23743.7|9
1769711580000|2026-01-29 18:33:00|23755.7|23743.7|23754.5|23742.5|23755.7|23743.7|23754.5|23742.5|0
1769711590000|2026-01-29 18:33:10|23754.4|23742.4|23753.2|23741.2|23754.4|23742.4|23753.2|23741.2|1
1769711600000|2026-01-29 18:33:20|23752|23740|23751.9|23739.9|23753.2|23741.2|23751.9|23739.9|3
1769711610000|2026-01-29 18:33:30|23752|23740|23754.4|23742.4|23754.4|23742.4|23752|23740|2
1769711620000|2026-01-29 18:33:40|||||||||1
1769711640000|2026-01-29 18:34:00|23753.2|23741.2|23753.2|23741.2|23753.2|23741.2|23753.2|23741.2|0
1769711650000|2026-01-29 18:34:10|23751.9|23739.9|23753.2|23741.2|23753.2|23741.2|23751.9|23739.9|5
1769711660000|2026-01-29 18:34:20|23754.4|23742.4|23748.2|23736.2|23754.4|23742.4|23748.2|23736.2|11
1769711670000|2026-01-29 18:34:30|23745.7|23733.7|23747|23735|23747|23735|23745.7|23733.7|5
1769711680000|2026-01-29 18:34:40|23748.2|23736.2|23749.5|23737.5|23750.7|23738.7|23748.2|23736.2|4
1769711690000|2026-01-29 18:34:50|23752|23740|23754.4|23742.4|23754.4|23742.4|23752|23740|4
1769711700000|2026-01-29 18:35:00|23752|23740|23754.4|23742.4|23754.4|23742.4|23752|23740|5
1769711710000|2026-01-29 18:35:10|23751.9|23739.9|23753.2|23741.2|23753.2|23741.2|23751.9|23739.9|5
1769711720000|2026-01-29 18:35:20|23754.4|23742.4|23754.5|23742.5|23754.5|23742.5|23754.4|23742.4|0
1769711730000|2026-01-29 18:35:30|23753.2|23741.2|23753.2|23741.2|23753.2|23741.2|23753.2|23741.2|4
1769711740000|2026-01-29 18:35:40|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|0
1769711750000|2026-01-29 18:35:50|23752|23740|23752|23740|23752|23740|23752|23740|0
1769711760000|2026-01-29 18:36:00|23753.2|23741.2|23749.5|23737.5|23753.2|23741.2|23749.5|23737.5|8
1769711780000|2026-01-29 18:36:20|23749.4|23737.4|23749.5|23737.5|23749.5|23737.5|23749.4|23737.4|0
1769711790000|2026-01-29 18:36:30|23749.4|23737.4|23749.4|23737.4|23749.4|23737.4|23749.4|23737.4|0
1769711800000|2026-01-29 18:36:40|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|0
1769711810000|2026-01-29 18:36:50|23746.9|23734.9|23749.4|23737.4|23749.4|23737.4|23746.9|23734.9|5
1769711820000|2026-01-29 18:37:00|23749.5|23737.5|23748.2|23736.2|23749.5|23737.5|23748.2|23736.2|0
1769711830000|2026-01-29 18:37:10|23749.4|23737.4|23748.2|23736.2|23749.4|23737.4|23748.2|23736.2|13
1769711840000|2026-01-29 18:37:20|23749.4|23737.4|23748.1|23736.1|23750.6|23738.6|23746.9|23734.9|12
1769711850000|2026-01-29 18:37:30|23746.9|23734.9|23748.1|23736.1|23748.1|23736.1|23746.9|23734.9|1
1769711860000|2026-01-29 18:37:40|23749.4|23737.4|23748.1|23736.1|23749.4|23737.4|23748.1|23736.1|1
1769711870000|2026-01-29 18:37:50|23746.9|23734.9|23746.9|23734.9|23748.1|23736.1|23746.9|23734.9|7
1769711880000|2026-01-29 18:38:00|23748.1|23736.1|23750.6|23738.6|23751.9|23739.9|23746.9|23734.9|2
1769711900000|2026-01-29 18:38:20|23749.4|23737.4|23750.6|23738.6|23750.6|23738.6|23749.4|23737.4|6
1769711910000|2026-01-29 18:38:30|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|23751.9|23739.9|1
1769711920000|2026-01-29 18:38:40|||||||||4
1769711940000|2026-01-29 18:39:00|23754.4|23742.4|23751.9|23739.9|23754.4|23742.4|23749.4|23737.4|3
1769711950000|2026-01-29 18:39:10|||||||||6
1769711960000|2026-01-29 18:39:20|23753.1|23741.1|23751.9|23739.9|23753.1|23741.1|23750.6|23738.6|1
1769711980000|2026-01-29 18:39:40|23753.1|23741.1|23753.1|23741.1|23753.1|23741.1|23753.1|23741.1|2
1769711990000|2026-01-29 18:39:50|23754.3|23742.3|23754.3|23742.3|23754.3|23742.3|23754.3|23742.3|3
1769712000000|2026-01-29 18:40:00|23754.4|23742.4|23754.4|23742.4|23755.7|23743.7|23754.3|23742.3|11
1769712020000|2026-01-29 18:40:20|23754.5|23742.5|23755.7|23743.7|23755.7|23743.7|23754.5|23742.5|0
1769712030000|2026-01-29 18:40:30|23756.9|23744.9|23754.5|23742.5|23756.9|23744.9|23754.5|23742.5|8
1769712040000|2026-01-29 18:40:40|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|23754.4|23742.4|6
1769712050000|2026-01-29 18:40:50|23755.6|23743.6|23754.4|23742.4|23755.6|23743.6|23754.4|23742.4|1
1769712060000|2026-01-29 18:41:00|23753.2|23741.2|23753.1|23741.1|23754.4|23742.4|23753.1|23741.1|2
1769712080000|2026-01-29 18:41:20|23751.9|23739.9|23749.4|23737.4|23753.1|23741.1|23749.4|23737.4|4
1769712090000|2026-01-29 18:41:30|23750.6|23738.6|23750.6|23738.6|23750.6|23738.6|23750.6|23738.6|0
1769712120000|2026-01-29 18:42:00|23749.4|23737.4|23749.4|23737.4|23749.4|23737.4|23749.4|23737.4|14
1769712140000|2026-01-29 18:42:20|23748.1|23736.1|23749.4|23737.4|23749.4|23737.4|23748.1|23736.1|1
1769712160000|2026-01-29 18:42:40|||||||||2
1769712170000|2026-01-29 18:42:50|23750.6|23738.6|23749.4|23737.4|23750.6|23738.6|23749.4|23737.4|12
1769712180000|2026-01-29 18:43:00|23748.1|23736.1|23745.6|23733.6|23749.4|23737.4|23745.6|23733.6|2
1769712190000|2026-01-29 18:43:10|23745.7|23733.7|23745.7|23733.7|23745.7|23733.7|23745.7|23733.7|2
1769712200000|2026-01-29 18:43:20|||||||||2
1769712210000|2026-01-29 18:43:30|23742|23730|23741.9|23729.9|23743.2|23731.2|23741.9|23729.9|20
1769712220000|2026-01-29 18:43:40|23740.6|23728.6|23731.9|23719.9|23740.6|23728.6|23731.9|23719.9|7
1769712230000|2026-01-29 18:43:50|23730.7|23718.7|23734.4|23722.4|23734.4|23722.4|23730.7|23718.7|5
1769712240000|2026-01-29 18:44:00|23733.2|23721.2|23734.4|23722.4|23734.4|23722.4|23733.2|23721.2|5
1769712250000|2026-01-29 18:44:10|23733.2|23721.2|23733.2|23721.2|23733.2|23721.2|23733.2|23721.2|0
1769712260000|2026-01-29 18:44:20|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|23730.7|23718.7|5
1769712270000|2026-01-29 18:44:30|23730.6|23718.6|23730.6|23718.6|23730.6|23718.6|23730.6|23718.6|10
1769712280000|2026-01-29 18:44:40|||||||||3
1769712290000|2026-01-29 18:44:50|23730.7|23718.7|23719.3|23707.3|23730.7|23718.7|23715.6|23703.6|11
1769712300000|2026-01-29 18:45:00|23719.4|23707.4|23719.4|23707.4|23720.6|23708.6|23716.9|23704.9|19
1769712310000|2026-01-29 18:45:10|23718.1|23706.1|23714.4|23702.4|23719.4|23707.4|23714.4|23702.4|9
1769712320000|2026-01-29 18:45:20|23713.1|23701.1|23713.1|23701.1|23714.4|23702.4|23713.1|23701.1|9
1769712330000|2026-01-29 18:45:30|23711.9|23699.9|23706.9|23694.9|23711.9|23699.9|23706.9|23694.9|13
1769712340000|2026-01-29 18:45:40|23711.9|23699.9|23709.4|23697.4|23711.9|23699.9|23709.4|23697.4|6
1769712350000|2026-01-29 18:45:50|23708.2|23696.2|23710.6|23698.6|23710.6|23698.6|23705.6|23693.6|12
1769712360000|2026-01-29 18:46:00|23711.9|23699.9|23716.8|23704.8|23716.9|23704.9|23711.9|23699.9|5
1769712370000|2026-01-29 18:46:10|23714.4|23702.4|23714.4|23702.4|23714.4|23702.4|23714.4|23702.4|1
1769712380000|2026-01-29 18:46:20|23714.3|23702.3|23714.3|23702.3|23714.3|23702.3|23713.1|23701.1|2
1769712390000|2026-01-29 18:46:30|23711.9|23699.9|23711.9|23699.9|23714.3|23702.3|23711.9|23699.9|20
1769712400000|2026-01-29 18:46:40|23714.3|23702.3|23711.8|23699.8|23714.3|23702.3|23711.8|23699.8|6
1769712410000|2026-01-29 18:46:50|23711.9|23699.9|23711.8|23699.8|23711.9|23699.9|23710.6|23698.6|3
1769712420000|2026-01-29 18:47:00|23714.3|23702.3|23713.1|23701.1|23714.3|23702.3|23711.9|23699.9|11
1769712430000|2026-01-29 18:47:10|23710.6|23698.6|23714.3|23702.3|23714.3|23702.3|23710.6|23698.6|1
1769712440000|2026-01-29 18:47:20|23713.1|23701.1|23714.3|23702.3|23714.3|23702.3|23713.1|23701.1|6
1769712450000|2026-01-29 18:47:30|23713.1|23701.1|23715.5|23703.5|23715.5|23703.5|23713.1|23701.1|7
1769712460000|2026-01-29 18:47:40|23714.3|23702.3|23716.7|23704.7|23716.7|23704.7|23714.3|23702.3|6
1769712470000|2026-01-29 18:47:50|23716.8|23704.8|23716.8|23704.8|23716.8|23704.8|23716.8|23704.8|0
1769712480000|2026-01-29 18:48:00|23715.6|23703.6|23716.8|23704.8|23716.8|23704.8|23714.3|23702.3|11
1769712490000|2026-01-29 18:48:10|23719.3|23707.3|23719.3|23707.3|23720.5|23708.5|23719.3|23707.3|9
1769712500000|2026-01-29 18:48:20|23718.1|23706.1|23716.8|23704.8|23718.1|23706.1|23716.8|23704.8|1
1769712510000|2026-01-29 18:48:30|||||||||1
1769712540000|2026-01-29 18:49:00|23718.1|23706.1|23713.1|23701.1|23718.1|23706.1|23713.1|23701.1|11
1769712550000|2026-01-29 18:49:10|23711.8|23699.8|23714.3|23702.3|23716.8|23704.8|23711.8|23699.8|10
1769712560000|2026-01-29 18:49:20|23715.6|23703.6|23714.3|23702.3|23715.6|23703.6|23713.1|23701.1|4
1769712570000|2026-01-29 18:49:30|||||||||3
1769712590000|2026-01-29 18:49:50|23715.6|23703.6|23718.1|23706.1|23718.1|23706.1|23715.6|23703.6|10
1769712600000|2026-01-29 18:50:00|23720.6|23708.6|23720.6|23708.6|23723.1|23711.1|23720.6|23708.6|25
1769712610000|2026-01-29 18:50:10|23719.3|23707.3|23718.1|23706.1|23719.3|23707.3|23716.9|23704.9|18
1769712620000|2026-01-29 18:50:20|23716.9|23704.9|23716.9|23704.9|23718.1|23706.1|23716.9|23704.9|2
1769712630000|2026-01-29 18:50:30|23718.1|23706.1|23723.1|23711.1|23723.1|23711.1|23716.9|23704.9|12
1769712640000|2026-01-29 18:50:40|23723|23711|23716.9|23704.9|23723|23711|23716.9|23704.9|45
1769712650000|2026-01-29 18:50:50|23715.6|23703.6|23719.4|23707.4|23719.4|23707.4|23715.6|23703.6|7
1769712660000|2026-01-29 18:51:00|23720.6|23708.6|23719.4|23707.4|23720.6|23708.6|23719.4|23707.4|3
1769712670000|2026-01-29 18:51:10|23720.6|23708.6|23719.4|23707.4|23721.9|23709.9|23719.4|23707.4|6
1769712680000|2026-01-29 18:51:20|23720.6|23708.6|23720.7|23708.7|23720.7|23708.7|23720.6|23708.6|2
1769712690000|2026-01-29 18:51:30|23721.9|23709.9|23721.9|23709.9|23721.9|23709.9|23720.7|23708.7|20
1769712700000|2026-01-29 18:51:40|23722|23710|23723.2|23711.2|23723.2|23711.2|23722|23710|2
1769712710000|2026-01-29 18:51:50|23722|23710|23722|23710|23722|23710|23722|23710|2
1769712720000|2026-01-29 18:52:00|23720.7|23708.7|23721.9|23709.9|23722|23710|23720.7|23708.7|3
1769712730000|2026-01-29 18:52:10|23722|23710|23721.9|23709.9|23722|23710|23721.9|23709.9|3
1769712740000|2026-01-29 18:52:20|23722|23710|23722|23710|23723.2|23711.2|23722|23710|0
1769712750000|2026-01-29 18:52:30|23723.2|23711.2|23728.2|23716.2|23728.2|23716.2|23723.2|23711.2|9
1769712760000|2026-01-29 18:52:40|||||||||2
1769712770000|2026-01-29 18:52:50|23729.4|23717.4|23730.6|23718.6|23730.6|23718.6|23728.2|23716.2|14
1769712780000|2026-01-29 18:53:00|23730.7|23718.7|23733.1|23721.1|23733.1|23721.1|23730.6|23718.6|4
1769712790000|2026-01-29 18:53:10|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|1
1769712800000|2026-01-29 18:53:20|23730.6|23718.6|23730.6|23718.6|23730.6|23718.6|23730.6|23718.6|8
1769712810000|2026-01-29 18:53:30|23731.9|23719.9|23733.1|23721.1|23733.1|23721.1|23731.9|23719.9|8
1769712820000|2026-01-29 18:53:40|23734.4|23722.4|23734.4|23722.4|23734.4|23722.4|23733.2|23721.2|9
1769712830000|2026-01-29 18:53:50|23735.6|23723.6|23734.4|23722.4|23735.6|23723.6|23734.4|23722.4|2
1769712840000|2026-01-29 18:54:00|23736.8|23724.8|23733.1|23721.1|23736.8|23724.8|23733.1|23721.1|7
1769712850000|2026-01-29 18:54:10|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|2
1769712860000|2026-01-29 18:54:20|||||||||2
1769712870000|2026-01-29 18:54:30|23726.9|23714.9|23728.1|23716.1|23728.1|23716.1|23726.9|23714.9|3
1769712880000|2026-01-29 18:54:40|23724.4|23712.4|23726.9|23714.9|23728.1|23716.1|23724.4|23712.4|4
1769712890000|2026-01-29 18:54:50|23725.7|23713.7|23725.6|23713.6|23726.9|23714.9|23725.6|23713.6|2
1769712900000|2026-01-29 18:55:00|23726.9|23714.9|23728.1|23716.1|23731.9|23719.9|23725.6|23713.6|20
1769712910000|2026-01-29 18:55:10|23729.4|23717.4|23726.9|23714.9|23730.6|23718.6|23726.9|23714.9|19
1769712920000|2026-01-29 18:55:20|23725.7|23713.7|23725.6|23713.6|23725.7|23713.7|23725.6|23713.6|4
1769712930000|2026-01-29 18:55:30|23725.7|23713.7|23726.9|23714.9|23728.1|23716.1|23725.7|23713.7|8
1769712940000|2026-01-29 18:55:40|23725.6|23713.6|23725.6|23713.6|23725.6|23713.6|23725.6|23713.6|27
1769712950000|2026-01-29 18:55:50|23725.7|23713.7|23719.5|23707.5|23725.7|23713.7|23719.5|23707.5|30
1769712960000|2026-01-29 18:56:00|23717|23705|23717|23705|23717|23705|23717|23705|9
1769712970000|2026-01-29 18:56:10|23718.2|23706.2|23717|23705|23718.2|23706.2|23717|23705|2
1769712980000|2026-01-29 18:56:20|23718.2|23706.2|23722|23710|23724.4|23712.4|23718.2|23706.2|6
1769712990000|2026-01-29 18:56:30|23724.5|23712.5|23724.4|23712.4|23724.5|23712.5|23723.2|23711.2|9
1769713000000|2026-01-29 18:56:40|23723.2|23711.2|23717|23705|23723.2|23711.2|23714.5|23702.5|65
1769713010000|2026-01-29 18:56:50|23718.2|23706.2|23714.5|23702.5|23719.5|23707.5|23714.5|23702.5|12
1769713020000|2026-01-29 18:57:00|23716.9|23704.9|23715.7|23703.7|23717|23705|23713.2|23701.2|6
1769713030000|2026-01-29 18:57:10|23718.2|23706.2|23718.2|23706.2|23718.2|23706.2|23717|23705|7
1769713040000|2026-01-29 18:57:20|23719.5|23707.5|23720.7|23708.7|23720.7|23708.7|23719.4|23707.4|4
1769713050000|2026-01-29 18:57:30|23723.2|23711.2|23723.2|23711.2|23723.2|23711.2|23723.2|23711.2|17
1769713060000|2026-01-29 18:57:40|23721.9|23709.9|23723.2|23711.2|23723.2|23711.2|23721.9|23709.9|6
1769713070000|2026-01-29 18:57:50|23721.9|23709.9|23723.1|23711.1|23723.2|23711.2|23721.9|23709.9|4
1769713080000|2026-01-29 18:58:00|23721.9|23709.9|23730.5|23718.5|23731.9|23719.9|23721.9|23709.9|32
1769713090000|2026-01-29 18:58:10|23729.3|23717.3|23730.6|23718.6|23730.6|23718.6|23728.1|23716.1|22
1769713100000|2026-01-29 18:58:20|23730.5|23718.5|23726.8|23714.8|23730.5|23718.5|23726.8|23714.8|10
1769713110000|2026-01-29 18:58:30|23728|23716|23726.8|23714.8|23728|23716|23726.8|23714.8|6
1769713120000|2026-01-29 18:58:40|23728|23716|23730.5|23718.5|23730.5|23718.5|23725.5|23713.5|8
1769713130000|2026-01-29 18:58:50|23731.7|23719.7|23729.2|23717.2|23731.7|23719.7|23728|23716|66
1769713140000|2026-01-29 18:59:00|23730.4|23718.4|23728|23716|23730.5|23718.5|23726.8|23714.8|45
1769713150000|2026-01-29 18:59:10|23729.3|23717.3|23729.3|23717.3|23730.5|23718.5|23728|23716|11
1769713160000|2026-01-29 18:59:20|23730.5|23718.5|23728|23716|23730.5|23718.5|23728|23716|17
1769713170000|2026-01-29 18:59:30|23725.6|23713.6|23725.7|23713.7|23725.7|23713.7|23718.1|23706.1|118
1769713180000|2026-01-29 18:59:40|23724.4|23712.4|23725.7|23713.7|23725.7|23713.7|23720.6|23708.6|128
1769713190000|2026-01-29 18:59:50|23723.2|23711.2|23725.7|23713.7|23725.7|23713.7|23720.7|23708.7|100
1769713200000|2026-01-29 19:00:00|23726.9|23714.9|23721.9|23709.9|23728.2|23716.2|23720.7|23708.7|17
1769713210000|2026-01-29 19:00:10|23723.2|23711.2|23724.4|23712.4|23724.4|23712.4|23723.2|23711.2|12
1769713220000|2026-01-29 19:00:20|23723.2|23711.2|23724.5|23712.5|23724.5|23712.5|23723.2|23711.2|39
1769713230000|2026-01-29 19:00:30|23723.3|23711.3|23722|23710|23724.5|23712.5|23720.7|23708.7|38
1769713240000|2026-01-29 19:00:40|23724.5|23712.5|23722|23710|23724.5|23712.5|23722|23710|11
1769713250000|2026-01-29 19:00:50|23722.1|23710.1|23718.3|23706.3|23723.3|23711.3|23718.3|23706.3|20
1769713260000|2026-01-29 19:01:00|23719.5|23707.5|23717|23705|23719.5|23707.5|23715.7|23703.7|15
1769713270000|2026-01-29 19:01:10|23712.1|23700.1|23717|23705|23717|23705|23712|23700|6
1769713280000|2026-01-29 19:01:20|23720.7|23708.7|23720.7|23708.7|23720.7|23708.7|23720.7|23708.7|12
1769713290000|2026-01-29 19:01:30|||||||||2
1769713300000|2026-01-29 19:01:40|23717|23705|23717|23705|23717|23705|23717|23705|7
1769713310000|2026-01-29 19:01:50|23718.2|23706.2|23718.2|23706.2|23719.5|23707.5|23718.2|23706.2|3
1769713320000|2026-01-29 19:02:00|23718.3|23706.3|23719.5|23707.5|23722|23710|23718.3|23706.3|1
1769713330000|2026-01-29 19:02:10|||||||||4
1769713340000|2026-01-29 19:02:20|23720.7|23708.7|23722|23710|23722|23710|23720.7|23708.7|6
1769713350000|2026-01-29 19:02:30|23721.9|23709.9|23720.7|23708.7|23722|23710|23720.7|23708.7|2
1769713360000|2026-01-29 19:02:40|23723.2|23711.2|23723.2|23711.2|23723.2|23711.2|23723.2|23711.2|0
1769713370000|2026-01-29 19:02:50|23724.5|23712.5|23723.2|23711.2|23725.7|23713.7|23722|23710|20
1769713380000|2026-01-29 19:03:00|23724.5|23712.5|23724.5|23712.5|23725.7|23713.7|23724.4|23712.4|7
1769713390000|2026-01-29 19:03:10|23725.7|23713.7|23725.7|23713.7|23728.2|23716.2|23724.5|23712.5|5
1769713400000|2026-01-29 19:03:20|23725.8|23713.8|23728.2|23716.2|23728.2|23716.2|23725.8|23713.8|1
1769713410000|2026-01-29 19:03:30|||||||||4
1769713420000|2026-01-29 19:03:40|23725.7|23713.7|23728.2|23716.2|23728.2|23716.2|23725.7|23713.7|3
1769713430000|2026-01-29 19:03:50|23725.7|23713.7|23722|23710|23725.7|23713.7|23722|23710|9
1769713440000|2026-01-29 19:04:00|23720.7|23708.7|23722|23710|23722|23710|23720.7|23708.7|4
1769713450000|2026-01-29 19:04:10|||||||||5
1769713460000|2026-01-29 19:04:20|23723.2|23711.2|23723.2|23711.2|23723.2|23711.2|23722|23710|1
1769713470000|2026-01-29 19:04:30|23722|23710|23723.1|23711.1|23724.5|23712.5|23722|23710|20
1769713480000|2026-01-29 19:04:40|23723.2|23711.2|23724.4|23712.4|23724.4|23712.4|23722|23710|1
1769713490000|2026-01-29 19:04:50|23722|23710|23721.9|23709.9|23722|23710|23721.9|23709.9|4
1769783400000|2026-01-30 14:30:00|23739.2|23727.2|23716.6|23704.6|23739.2|23727.2|23715.3|23703.3|158
1769783410000|2026-01-30 14:30:10|23719.1|23707.1|23721.4|23709.4|23726.6|23714.6|23706.5|23694.5|92
1769783420000|2026-01-30 14:30:20|23722.6|23710.6|23688.9|23676.9|23722.6|23710.6|23678.9|23666.9|66
1769783430000|2026-01-30 14:30:30|23683.8|23671.8|23708.8|23696.8|23715.1|23703.1|23678.8|23666.8|80
1769783440000|2026-01-30 14:30:40|23704|23692|23681.2|23669.2|23704|23692|23681.2|23669.2|33
1769783450000|2026-01-30 14:30:50|23688.7|23676.7|23691.3|23679.3|23695.1|23683.1|23686.2|23674.2|34
1769783460000|2026-01-30 14:31:00|23690.1|23678.1|23668.7|23656.7|23690.1|23678.1|23668.7|23656.7|54
1769783470000|2026-01-30 14:31:10|23672.4|23660.4|23666.2|23654.2|23678.7|23666.7|23666.2|23654.2|45
1769783480000|2026-01-30 14:31:20|23665|23653|23647.3|23635.3|23667.4|23655.4|23646.2|23634.2|64
1769783490000|2026-01-30 14:31:30|23647.4|23635.4|23631.2|23619.2|23647.4|23635.4|23623.8|23611.8|77
1769783500000|2026-01-30 14:31:40|23627.6|23615.6|23628.9|23616.9|23631.3|23619.3|23626.2|23614.2|44
1769783510000|2026-01-30 14:31:50|23631.2|23619.2|23633.7|23621.7|23638.7|23626.7|23627.5|23615.5|39
1769783520000|2026-01-30 14:32:00|23636.1|23624.1|23616.3|23604.3|23636.1|23624.1|23604.9|23592.9|68
1769783530000|2026-01-30 14:32:10|23615|23603|23621.2|23609.2|23623.8|23611.8|23612.6|23600.6|20
1769783540000|2026-01-30 14:32:20|23620|23608|23623.7|23611.7|23623.8|23611.8|23615|23603|28
1769783550000|2026-01-30 14:32:30|23622.4|23610.4|23623.7|23611.7|23630|23618|23618.7|23606.7|13
1769783560000|2026-01-30 14:32:40|23623.8|23611.8|23643.6|23631.6|23646.1|23634.1|23623.8|23611.8|17
1769783570000|2026-01-30 14:32:50|23644.9|23632.9|23638.6|23626.6|23647.3|23635.3|23638.6|23626.6|13
1769783580000|2026-01-30 14:33:00|23639.9|23627.9|23644.8|23632.8|23644.9|23632.9|23638.7|23626.7|18
1769783590000|2026-01-30 14:33:10|23646|23634|23643.7|23631.7|23646|23634|23641.2|23629.2|31
1769783600000|2026-01-30 14:33:20|23645|23633|23638.7|23626.7|23645|23633|23632.5|23620.5|21
1769783610000|2026-01-30 14:33:30|23637.5|23625.5|23626.2|23614.2|23637.5|23625.5|23626.2|23614.2|15
1769783620000|2026-01-30 14:33:40|23625|23613|23628.6|23616.6|23629.8|23617.8|23624.8|23612.8|17
1769783630000|2026-01-30 14:33:50|23627.3|23615.3|23631.2|23619.2|23631.2|23619.2|23624.8|23612.8|17
1769783640000|2026-01-30 14:34:00|23630|23618|23632.5|23620.5|23632.5|23620.5|23628.7|23616.7|20
1769783650000|2026-01-30 14:34:10|23636.1|23624.1|23636.1|23624.1|23637.3|23625.3|23634.8|23622.8|27
1769783660000|2026-01-30 14:34:20|23633.6|23621.6|23636.1|23624.1|23638.6|23626.6|23633.6|23621.6|15
1769783670000|2026-01-30 14:34:30|23634.9|23622.9|23638.6|23626.6|23638.6|23626.6|23631.1|23619.1|42
1769783680000|2026-01-30 14:34:40|23643.6|23631.6|23644.9|23632.9|23644.9|23632.9|23641.1|23629.1|16
1769783690000|2026-01-30 14:34:50|23646.1|23634.1|23659.9|23647.9|23661.2|23649.2|23643.6|23631.6|46
1769783700000|2026-01-30 14:35:00|23658.7|23646.7|23664.8|23652.8|23664.8|23652.8|23656.1|23644.1|21
1769783710000|2026-01-30 14:35:10|23666.1|23654.1|23678.6|23666.6|23678.6|23666.6|23664.8|23652.8|22
1769783720000|2026-01-30 14:35:20|23678.5|23666.5|23678.7|23666.7|23678.7|23666.7|23672.4|23660.4|14
1769783730000|2026-01-30 14:35:30|23674.8|23662.8|23671.1|23659.1|23674.8|23662.8|23671.1|23659.1|9
1769783740000|2026-01-30 14:35:40|23669.9|23657.9|23677.4|23665.4|23677.4|23665.4|23667.3|23655.3|47
1769783750000|2026-01-30 14:35:50|23674.8|23662.8|23669.8|23657.8|23674.8|23662.8|23669.8|23657.8|1
1769783760000|2026-01-30 14:36:00|23668.6|23656.6|23673.6|23661.6|23673.6|23661.6|23666.1|23654.1|13
1769783770000|2026-01-30 14:36:10|23676|23664|23673.6|23661.6|23676.1|23664.1|23671|23659|20
1769783780000|2026-01-30 14:36:20|23671.2|23659.2|23671|23659|23671.2|23659.2|23671|23659|10
1769783790000|2026-01-30 14:36:30|23671.1|23659.1|23682.3|23670.3|23684.7|23672.7|23671.1|23659.1|25
1769783800000|2026-01-30 14:36:40|23682.2|23670.2|23692.3|23680.3|23692.3|23680.3|23676|23664|33
1769783810000|2026-01-30 14:36:50|23691.1|23679.1|23686|23674|23691.1|23679.1|23686|23674|8
1769783820000|2026-01-30 14:37:00|23686.1|23674.1|23693.6|23681.6|23693.6|23681.6|23686.1|23674.1|26
1769783830000|2026-01-30 14:37:10|23692.4|23680.4|23694.8|23682.8|23696.1|23684.1|23692.3|23680.3|17
1769783840000|2026-01-30 14:37:20|23692.4|23680.4|23694.8|23682.8|23696|23684|23689.9|23677.9|16
1769783850000|2026-01-30 14:37:30|23693.6|23681.6|23701.1|23689.1|23701.2|23689.2|23693.6|23681.6|7
1769783860000|2026-01-30 14:37:40|23701.3|23689.3|23706.1|23694.1|23708.6|23696.6|23701.3|23689.3|19
1769783870000|2026-01-30 14:37:50|23703.6|23691.6|23712.3|23700.3|23712.3|23700.3|23702.3|23690.3|50
1769783880000|2026-01-30 14:38:00|23712.2|23700.2|23703.6|23691.6|23712.2|23700.2|23703.6|23691.6|15
1769783890000|2026-01-30 14:38:10|23706.1|23694.1|23698.5|23686.5|23707.3|23695.3|23693.5|23681.5|36
1769783900000|2026-01-30 14:38:20|23696|23684|23693.5|23681.5|23696|23684|23691.1|23679.1|29
1769783910000|2026-01-30 14:38:30|23694.8|23682.8|23697.2|23685.2|23697.2|23685.2|23694.8|23682.8|6
1769783920000|2026-01-30 14:38:40|23697.3|23685.3|23699.8|23687.8|23699.8|23687.8|23694.8|23682.8|33
1769783930000|2026-01-30 14:38:50|23696.1|23684.1|23696|23684|23697.3|23685.3|23694.8|23682.8|5
1769783940000|2026-01-30 14:39:00|23696.1|23684.1|23693.5|23681.5|23696.1|23684.1|23689.9|23677.9|27
1769783950000|2026-01-30 14:39:10|23697.3|23685.3|23693.5|23681.5|23697.3|23685.3|23693.5|23681.5|9
1769783960000|2026-01-30 14:39:20|23693.6|23681.6|23696|23684|23697.3|23685.3|23692.4|23680.4|15
1769783970000|2026-01-30 14:39:30|23698.6|23686.6|23699.8|23687.8|23702.3|23690.3|23697.3|23685.3|9
1769783980000|2026-01-30 14:39:40|23699.7|23687.7|23698.4|23686.4|23699.7|23687.7|23698.4|23686.4|3
1769783990000|2026-01-30 14:39:50|23698.5|23686.5|23701|23689|23705.9|23693.9|23698.5|23686.5|13
1769784000000|2026-01-30 14:40:00|23700.9|23688.9|23695.7|23683.7|23700.9|23688.9|23693.3|23681.3|23
1769784010000|2026-01-30 14:40:10|23694.6|23682.6|23695.9|23683.9|23697.1|23685.1|23694.6|23682.6|4
1769784020000|2026-01-30 14:40:20|23697.1|23685.1|23695.9|23683.9|23697.1|23685.1|23695.8|23683.8|8
1769784030000|2026-01-30 14:40:30|23692.1|23680.1|23694.6|23682.6|23694.6|23682.6|23689.6|23677.6|42
1769784040000|2026-01-30 14:40:40|23693.3|23681.3|23693.4|23681.4|23693.4|23681.4|23693.2|23681.2|6
1769784050000|2026-01-30 14:40:50|23694.6|23682.6|23678.4|23666.4|23694.6|23682.6|23678.4|23666.4|28
1769784060000|2026-01-30 14:41:00|23679.6|23667.6|23678.4|23666.4|23679.6|23667.6|23674.7|23662.7|29
1769784070000|2026-01-30 14:41:10|23681|23669|23677.2|23665.2|23681|23669|23677.2|23665.2|0
1769784080000|2026-01-30 14:41:20|23678.4|23666.4|23677.2|23665.2|23678.5|23666.5|23674.7|23662.7|8
1769784090000|2026-01-30 14:41:30|23678.5|23666.5|23685.9|23673.9|23686|23674|23674.7|23662.7|28
1769784100000|2026-01-30 14:41:40|23684.6|23672.6|23676|23664|23684.7|23672.7|23676|23664|4
1769784110000|2026-01-30 14:41:50|23675.9|23663.9|23673.5|23661.5|23676|23664|23673.5|23661.5|14
1769784120000|2026-01-30 14:42:00|23672.2|23660.2|23666|23654|23673.5|23661.5|23666|23654|32
1769784130000|2026-01-30 14:42:10|23665.9|23653.9|23669.8|23657.8|23669.8|23657.8|23665.9|23653.9|6
1769784140000|2026-01-30 14:42:20|23669.7|23657.7|23661|23649|23669.7|23657.7|23661|23649|15
1769784150000|2026-01-30 14:42:30|23659.8|23647.8|23659.7|23647.7|23661|23649|23657.3|23645.3|16
1769784160000|2026-01-30 14:42:40|23661|23649|23662.3|23650.3|23663.5|23651.5|23661|23649|9
1769784170000|2026-01-30 14:42:50|23661.1|23649.1|23661|23649|23661.1|23649.1|23661|23649|11
1769784180000|2026-01-30 14:43:00|23668.6|23656.6|23664.9|23652.9|23668.6|23656.6|23664.9|23652.9|29
1769784190000|2026-01-30 14:43:10|23666.1|23654.1|23666.1|23654.1|23667.3|23655.3|23666.1|23654.1|4
1769784200000|2026-01-30 14:43:20|23664.9|23652.9|23658.6|23646.6|23664.9|23652.9|23653.6|23641.6|11
1769784210000|2026-01-30 14:43:30|23661|23649|23666.1|23654.1|23666.1|23654.1|23661|23649|5
1769784220000|2026-01-30 14:43:40|23664.9|23652.9|23668.6|23656.6|23677.3|23665.3|23664.9|23652.9|24
1769784230000|2026-01-30 14:43:50|23671.1|23659.1|23671.1|23659.1|23671.1|23659.1|23666.1|23654.1|5
1769784240000|2026-01-30 14:44:00|23673.5|23661.5|23677.4|23665.4|23678.6|23666.6|23672.4|23660.4|15
1769784250000|2026-01-30 14:44:10|23683.6|23671.6|23679.9|23667.9|23683.6|23671.6|23679.9|23667.9|5
1769784260000|2026-01-30 14:44:20|23679.8|23667.8|23677.4|23665.4|23684.7|23672.7|23677.4|23665.4|15
1769784270000|2026-01-30 14:44:30|23674.9|23662.9|23673.7|23661.7|23676.2|23664.2|23673.6|23661.6|3
1769784280000|2026-01-30 14:44:40|23673.6|23661.6|23669.8|23657.8|23673.6|23661.6|23669.8|23657.8|11
1769784290000|2026-01-30 14:44:50|23669.9|23657.9|23662.3|23650.3|23671.1|23659.1|23662.3|23650.3|9
1769784300000|2026-01-30 14:45:00|23663.6|23651.6|23656.1|23644.1|23663.6|23651.6|23656.1|23644.1|8
1769784310000|2026-01-30 14:45:10|23657.3|23645.3|23658.5|23646.5|23658.5|23646.5|23657.3|23645.3|3
1769784320000|2026-01-30 14:45:20|23658.6|23646.6|23661.1|23649.1|23666|23654|23658.6|23646.6|8
1769784330000|2026-01-30 14:45:30|23664.8|23652.8|23668.6|23656.6|23668.6|23656.6|23664.8|23652.8|7
1769784340000|2026-01-30 14:45:40|23667.3|23655.3|23671.1|23659.1|23671.1|23659.1|23667.3|23655.3|4
1769784350000|2026-01-30 14:45:50|23671|23659|23681.1|23669.1|23682.4|23670.4|23669.8|23657.8|22
1769784360000|2026-01-30 14:46:00|23683.6|23671.6|23682.4|23670.4|23683.6|23671.6|23682.4|23670.4|6
1769784370000|2026-01-30 14:46:10|23687.3|23675.3|23684.8|23672.8|23687.3|23675.3|23684.8|23672.8|8
1769784380000|2026-01-30 14:46:20|23687.3|23675.3|23685.9|23673.9|23687.3|23675.3|23684.8|23672.8|11
1769784390000|2026-01-30 14:46:30|23684.7|23672.7|23688.4|23676.4|23688.4|23676.4|23678.4|23666.4|10
1769784400000|2026-01-30 14:46:40|23689.6|23677.6|23683.4|23671.4|23690.9|23678.9|23683.4|23671.4|7
1769784410000|2026-01-30 14:46:50|23681|23669|23680.9|23668.9|23681|23669|23678.4|23666.4|1
1769784420000|2026-01-30 14:47:00|23682.1|23670.1|23678.5|23666.5|23683.4|23671.4|23678.5|23666.5|13
1769784430000|2026-01-30 14:47:10|23678.4|23666.4|23680.9|23668.9|23683.4|23671.4|23675.9|23663.9|16
1769784440000|2026-01-30 14:47:20|23683.4|23671.4|23687.2|23675.2|23688.4|23676.4|23683.4|23671.4|4
1769784450000|2026-01-30 14:47:30|23688.4|23676.4|23689.7|23677.7|23693.4|23681.4|23688.4|23676.4|12
1769784460000|2026-01-30 14:47:40|23690.9|23678.9|23693.4|23681.4|23693.4|23681.4|23690.9|23678.9|3
1769784470000|2026-01-30 14:47:50|23692.2|23680.2|23685.9|23673.9|23693.4|23681.4|23683.4|23671.4|8
1769784480000|2026-01-30 14:48:00|23686|23674|23685.9|23673.9|23687.2|23675.2|23685.9|23673.9|2
1769784490000|2026-01-30 14:48:10|23693.3|23681.3|23693.4|23681.4|23694.6|23682.6|23690.8|23678.8|9
1769784500000|2026-01-30 14:48:20|23695.8|23683.8|23699.6|23687.6|23700.8|23688.8|23695.8|23683.8|12
1769784510000|2026-01-30 14:48:30|23698.4|23686.4|23697.1|23685.1|23698.4|23686.4|23695.8|23683.8|9
1769784520000|2026-01-30 14:48:40|23698.4|23686.4|23705.8|23693.8|23708.5|23696.5|23698.4|23686.4|22
1769784530000|2026-01-30 14:48:50|23705.9|23693.9|23718.2|23706.2|23718.3|23706.3|23705.9|23693.9|14
1769784540000|2026-01-30 14:49:00|23715.8|23703.8|23723.2|23711.2|23724.3|23712.3|23715.7|23703.7|21
1769784550000|2026-01-30 14:49:10|23722|23710|23712|23700|23723.2|23711.2|23712|23700|16
1769784560000|2026-01-30 14:49:20|23711.9|23699.9|23712|23700|23712|23700|23709.5|23697.5|4
1769784570000|2026-01-30 14:49:30|23710.7|23698.7|23700.7|23688.7|23710.7|23698.7|23699.4|23687.4|6
1769784580000|2026-01-30 14:49:40|23699.4|23687.4|23703.2|23691.2|23703.2|23691.2|23699.4|23687.4|9
1769784590000|2026-01-30 14:49:50|||||||||1
1769784600000|2026-01-30 14:50:00|23701.9|23689.9|23708.2|23696.2|23708.2|23696.2|23699.5|23687.5|12
1769784610000|2026-01-30 14:50:10|23705.7|23693.7|23715.6|23703.6|23715.7|23703.7|23705.7|23693.7|18
1769784620000|2026-01-30 14:50:20|23716.9|23704.9|23724.3|23712.3|23724.3|23712.3|23716.9|23704.9|13
1769784630000|2026-01-30 14:50:30|23724.6|23712.6|23724.3|23712.3|23733.1|23721.1|23724.3|23712.3|17
1769784640000|2026-01-30 14:50:40|23725.5|23713.5|23736.7|23724.7|23736.7|23724.7|23725.5|23713.5|16
1769784650000|2026-01-30 14:50:50|23735.4|23723.4|23742.9|23730.9|23743|23731|23735.4|23723.4|6
1769784660000|2026-01-30 14:51:00|23741.7|23729.7|23749.3|23737.3|23750.5|23738.5|23741.7|23729.7|9
1769784670000|2026-01-30 14:51:10|23750.4|23738.4|23755.3|23743.3|23755.4|23743.4|23750.4|23738.4|23
1769784680000|2026-01-30 14:51:20|23757.8|23745.8|23752.8|23740.8|23757.8|23745.8|23752.8|23740.8|30
1769784690000|2026-01-30 14:51:30|23752.9|23740.9|23754|23742|23755.3|23743.3|23751.5|23739.5|3
1769784700000|2026-01-30 14:51:40|23757.7|23745.7|23757.8|23745.8|23760.2|23748.2|23755.3|23743.3|7
1769784710000|2026-01-30 14:51:50|23760.3|23748.3|23752.8|23740.8|23760.3|23748.3|23752.8|23740.8|10
1769784720000|2026-01-30 14:52:00|23750.3|23738.3|23740.3|23728.3|23752.8|23740.8|23740.2|23728.2|11
1769784730000|2026-01-30 14:52:10|23735.3|23723.3|23736.6|23724.6|23737.8|23725.8|23732.8|23720.8|23
1769784740000|2026-01-30 14:52:20|23731.8|23719.8|23730.4|23718.4|23734|23722|23730.4|23718.4|17
1769784750000|2026-01-30 14:52:30|23726.6|23714.6|23731.6|23719.6|23731.6|23719.6|23726.6|23714.6|8
1769784760000|2026-01-30 14:52:40|23730.4|23718.4|23720.4|23708.4|23730.4|23718.4|23720.4|23708.4|6
1769784770000|2026-01-30 14:52:50|23719.1|23707.1|23711.7|23699.7|23719.1|23707.1|23709.1|23697.1|24
1769784780000|2026-01-30 14:53:00|23716.9|23696.9|23713|23701|23716.9|23702.2|23711.7|23696.9|1
1769784790000|2026-01-30 14:53:10|23714.2|23702.2|23714.1|23702.1|23714.2|23702.2|23712.9|23700.9|7
1769784800000|2026-01-30 14:53:20|23714.2|23702.2|23712.9|23700.9|23719|23707|23712.9|23700.9|11
1769784810000|2026-01-30 14:53:30|23714.2|23702.2|23715.4|23703.4|23716.6|23704.6|23714.2|23702.2|2
1769784820000|2026-01-30 14:53:40|23715.3|23703.3|23714.2|23702.2|23715.4|23703.4|23712.9|23700.9|5
1769784830000|2026-01-30 14:53:50|23715.4|23703.4|23705.5|23693.5|23715.4|23703.4|23705.5|23693.5|7
1769784840000|2026-01-30 14:54:00|23705.3|23693.3|23700.5|23688.5|23705.3|23693.3|23700.5|23688.5|4
1769784850000|2026-01-30 14:54:10|23701.7|23689.7|23709.3|23697.3|23709.3|23697.3|23701.7|23689.7|10
1769784860000|2026-01-30 14:54:20|23710.4|23698.4|23715.5|23703.5|23716.7|23704.7|23710.4|23698.4|5
1769784870000|2026-01-30 14:54:30|23716.7|23704.7|23715.5|23703.5|23716.7|23704.7|23715.5|23703.5|2
1769784880000|2026-01-30 14:54:40|23716.7|23704.7|23716.7|23704.7|23716.7|23704.7|23715.5|23703.5|2
1769784890000|2026-01-30 14:54:50|23715.5|23703.5|23718|23706|23723|23711|23715.5|23703.5|5
1769784900000|2026-01-30 14:55:00|23721.6|23709.6|23725.4|23713.4|23727.9|23715.9|23721.6|23709.6|17
1769784910000|2026-01-30 14:55:10|23724.2|23712.2|23722.9|23710.9|23724.2|23712.2|23722.9|23710.9|1
1769784920000|2026-01-30 14:55:20|23724.2|23712.2|23724.2|23712.2|23730.4|23718.4|23724.2|23712.2|9
1769784930000|2026-01-30 14:55:30|23726.6|23714.6|23720.4|23708.4|23726.7|23714.7|23720.4|23708.4|12
1769784940000|2026-01-30 14:55:40|23721.6|23709.6|23720.4|23708.4|23721.6|23709.6|23720.4|23708.4|5
1769784950000|2026-01-30 14:55:50|23719.1|23707.1|23725.5|23713.5|23725.5|23713.5|23719.1|23707.1|6
1769784960000|2026-01-30 14:56:00|23729|23717|23727.8|23715.8|23729.1|23717.1|23727.8|23715.8|8
1769784970000|2026-01-30 14:56:10|23725.4|23713.4|23729.1|23717.1|23730.3|23718.3|23725.3|23713.3|8
1769784980000|2026-01-30 14:56:20|23730.3|23718.3|23739|23727|23739|23727|23730.3|23718.3|9
1769784990000|2026-01-30 14:56:30|23740.2|23728.2|23742.8|23730.8|23742.8|23730.8|23740.2|23728.2|6
1769785000000|2026-01-30 14:56:40|23739|23727|23747.7|23735.7|23747.8|23735.8|23739|23727|18
1769785010000|2026-01-30 14:56:50|23750.2|23738.2|23747.8|23735.8|23752.6|23740.6|23747.8|23735.8|4
1769785020000|2026-01-30 14:57:00|23747.7|23735.7|23742.7|23730.7|23747.7|23735.7|23742.7|23730.7|5
1769785030000|2026-01-30 14:57:10|23742.8|23730.8|23747.7|23735.7|23747.7|23735.7|23742.8|23730.8|8
1769785040000|2026-01-30 14:57:20|23746.5|23734.5|23746.5|23734.5|23746.5|23734.5|23745.2|23733.2|2
1769785050000|2026-01-30 14:57:30|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|4
1769785060000|2026-01-30 14:57:40|23747.6|23735.6|23755.1|23743.1|23755.2|23743.2|23745.2|23733.2|12
1769785070000|2026-01-30 14:57:50|23756.3|23744.3|23752.6|23740.6|23756.3|23744.3|23751.4|23739.4|7
1769785080000|2026-01-30 14:58:00|23753.9|23741.9|23752.7|23740.7|23753.9|23741.9|23752.7|23740.7|5
1769785090000|2026-01-30 14:58:10|23752.6|23740.6|23752.6|23740.6|23753.9|23741.9|23751.4|23739.4|1
1769785100000|2026-01-30 14:58:20|23753.9|23741.9|23760|23748|23760|23748|23752.5|23740.5|18
1769785110000|2026-01-30 14:58:30|23761.2|23749.2|23757.5|23745.5|23763.8|23751.8|23757.5|23745.5|15
1769785120000|2026-01-30 14:58:40|23757.6|23745.6|23756.3|23744.3|23757.6|23745.6|23755.1|23743.1|4
1769785130000|2026-01-30 14:58:50|23757.5|23745.5|23752.7|23740.7|23758.9|23746.9|23752.7|23740.7|20
1769785140000|2026-01-30 14:59:00|23760|23748|23762.4|23750.4|23762.5|23750.5|23758.8|23746.8|38
1769785150000|2026-01-30 14:59:10|23757.5|23745.5|23756.3|23744.3|23757.5|23745.5|23756.3|23744.3|21
1769785160000|2026-01-30 14:59:20|23756.2|23744.2|23757.5|23745.5|23757.6|23745.6|23755|23743|6
1769785170000|2026-01-30 14:59:30|23757.6|23745.6|23757.5|23745.5|23760|23748|23757.5|23745.5|5
1769785180000|2026-01-30 14:59:40|23755|23743|23752.5|23740.5|23755|23743|23752.5|23740.5|30
1769785190000|2026-01-30 14:59:50|23752.4|23740.4|23754.9|23742.9|23754.9|23742.9|23751.3|23739.3|28
1769785200000|2026-01-30 15:00:00|23756.2|23744.2|23767.4|23755.4|23767.4|23755.4|23756.1|23744.1|25
1769785210000|2026-01-30 15:00:10|23767.5|23755.5|23772.4|23760.4|23772.4|23760.4|23767.5|23755.5|2
1769785220000|2026-01-30 15:00:20|23772.5|23760.5|23769.9|23757.9|23772.5|23760.5|23769.9|23757.9|6
1769785230000|2026-01-30 15:00:30|23774.9|23762.9|23777.4|23765.4|23777.4|23765.4|23774.9|23762.9|17
1769785240000|2026-01-30 15:00:40|23772.4|23760.4|23764.9|23752.9|23772.4|23760.4|23764.9|23752.9|7
1769785250000|2026-01-30 15:00:50|23762.5|23750.5|23753.7|23741.7|23762.5|23750.5|23753.7|23741.7|25
1769785260000|2026-01-30 15:01:00|23748.9|23736.9|23742.4|23730.4|23749.9|23737.9|23742.4|23730.4|4
1769785270000|2026-01-30 15:01:10|23739.9|23727.9|23733.7|23721.7|23739.9|23727.9|23733.7|23721.7|9
1769785280000|2026-01-30 15:01:20|23732.5|23720.5|23734.9|23722.9|23734.9|23722.9|23731.2|23719.2|6
1769785290000|2026-01-30 15:01:30|23732.4|23720.4|23733.7|23721.7|23734.9|23722.9|23729.9|23717.9|7
1769785300000|2026-01-30 15:01:40|23734.9|23722.9|23742.4|23730.4|23742.4|23730.4|23734.9|23722.9|5
1769785310000|2026-01-30 15:01:50|23743.7|23731.7|23747.4|23735.4|23747.4|23735.4|23742.4|23730.4|26
1769785320000|2026-01-30 15:02:00|23746.2|23734.2|23754.9|23742.9|23754.9|23742.9|23746.1|23734.1|18
1769785330000|2026-01-30 15:02:10|23762.2|23750.2|23764.7|23752.7|23764.7|23752.7|23759.8|23747.8|21
1769785340000|2026-01-30 15:02:20|23764.8|23752.8|23757.5|23745.5|23764.8|23752.8|23757.5|23745.5|12
1769785350000|2026-01-30 15:02:30|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|0
1769785360000|2026-01-30 15:02:40|23757.2|23745.2|23754.9|23742.9|23757.4|23745.4|23754.9|23742.9|1
1769785370000|2026-01-30 15:02:50|23754.8|23742.8|23762.3|23750.3|23762.4|23750.4|23753.5|23741.5|22
1769785380000|2026-01-30 15:03:00|23762.2|23750.2|23752.4|23740.4|23762.2|23750.2|23752.4|23740.4|6
1769785390000|2026-01-30 15:03:10|23753.7|23741.7|23748.7|23736.7|23753.7|23741.7|23748.7|23736.7|23
1769785400000|2026-01-30 15:03:20|23747.3|23735.3|23744.8|23732.8|23747.3|23735.3|23744.8|23732.8|0
1769785410000|2026-01-30 15:03:30|23743.6|23731.6|23741.1|23729.1|23743.6|23731.6|23739.9|23727.9|6
1769785420000|2026-01-30 15:03:40|23744.8|23732.8|23741.1|23729.1|23744.8|23732.8|23741.1|23729.1|2
1769785430000|2026-01-30 15:03:50|23739.9|23727.9|23739.8|23727.8|23742.4|23730.4|23739.8|23727.8|1
1769785440000|2026-01-30 15:04:00|23738.6|23726.6|23729.8|23717.8|23738.6|23726.6|23729.8|23717.8|20
1769785450000|2026-01-30 15:04:10|23728.6|23716.6|23732.3|23720.3|23732.3|23720.3|23724.9|23712.9|6
1769785460000|2026-01-30 15:04:20|23732.4|23720.4|23737.3|23725.3|23737.3|23725.3|23732.4|23720.4|6
1769785470000|2026-01-30 15:04:30|23738.6|23726.6|23747.2|23735.2|23747.3|23735.3|23738.6|23726.6|1
1769785480000|2026-01-30 15:04:40|23746|23734|23742.3|23730.3|23746|23734|23742.3|23730.3|16
1769785490000|2026-01-30 15:04:50|23742.2|23730.2|23742.3|23730.3|23742.3|23730.3|23741|23729|1
1769785500000|2026-01-30 15:05:00|23742.2|23730.2|23744.8|23732.8|23744.8|23732.8|23742.2|23730.2|13
1769785510000|2026-01-30 15:05:10|23746|23734|23743.5|23731.5|23747.3|23735.3|23743.4|23731.4|11
1769785520000|2026-01-30 15:05:20|23741.1|23729.1|23742.2|23730.2|23742.2|23730.2|23739.8|23727.8|0
1769785530000|2026-01-30 15:05:30|23743.4|23731.4|23746|23734|23746|23734|23743.4|23731.4|1
1769785540000|2026-01-30 15:05:40|23747.2|23735.2|23749.7|23737.7|23749.7|23737.7|23746|23734|0
1769785550000|2026-01-30 15:05:50|23748.5|23736.5|23739.8|23727.8|23748.5|23736.5|23739.7|23727.7|3
1769785560000|2026-01-30 15:06:00|23739.7|23727.7|23729.7|23717.7|23739.7|23727.7|23729.7|23717.7|11
1769785570000|2026-01-30 15:06:10|23731|23719|23734.8|23722.8|23737.3|23725.3|23731|23719|5
1769785580000|2026-01-30 15:06:20|23733.5|23721.5|23737.1|23725.1|23742.1|23730.1|23733.5|23721.5|19
1769785590000|2026-01-30 15:06:30|23738.3|23726.3|23744.6|23732.6|23744.6|23732.6|23737.1|23725.1|7
1769785600000|2026-01-30 15:06:40|23743.4|23731.4|23744.7|23732.7|23745.9|23733.9|23743.4|23731.4|24
1769785610000|2026-01-30 15:06:50|||||||||2
1769785620000|2026-01-30 15:07:00|23743.5|23731.5|23760.9|23748.9|23760.9|23748.9|23743.5|23731.5|4
1769785630000|2026-01-30 15:07:10|23762.1|23750.1|23764.7|23752.7|23764.7|23752.7|23760.9|23748.9|10
1769785640000|2026-01-30 15:07:20|23764.6|23752.6|23767.1|23755.1|23767.1|23755.1|23760.8|23748.8|23
1769785650000|2026-01-30 15:07:30|23768.2|23756.2|23774.5|23762.5|23774.5|23762.5|23767|23755|31
1769785660000|2026-01-30 15:07:40|23773.3|23761.3|23774.5|23762.5|23776.9|23764.9|23773.3|23761.3|5
1769785670000|2026-01-30 15:07:50|23774.4|23762.4|23770.7|23758.7|23774.4|23762.4|23770.7|23758.7|13
1769785680000|2026-01-30 15:08:00|23771.9|23759.9|23772|23760|23773.2|23761.2|23771.9|23759.9|1
1769785690000|2026-01-30 15:08:10|23769.5|23757.5|23774.5|23762.5|23775.6|23763.6|23769.5|23757.5|2
1769785700000|2026-01-30 15:08:20|23772|23760|23774.4|23762.4|23774.4|23762.4|23772|23760|3
1769785710000|2026-01-30 15:08:30|23774.5|23762.5|23766.9|23754.9|23774.5|23762.5|23766.9|23754.9|7
1769785720000|2026-01-30 15:08:40|23767|23755|23768.2|23756.2|23768.3|23756.3|23767|23755|1
1769785730000|2026-01-30 15:08:50|23768.3|23756.3|23772.1|23760.1|23775.8|23763.8|23768.3|23756.3|16
1769785740000|2026-01-30 15:09:00|23770.8|23758.8|23767|23755|23770.9|23758.9|23763.4|23751.4|8
1769785750000|2026-01-30 15:09:10|23767.1|23755.1|23767.1|23755.1|23767.1|23755.1|23767.1|23755.1|1
1769785760000|2026-01-30 15:09:20|23769.4|23757.4|23762.1|23750.1|23769.6|23757.6|23762.1|23750.1|32
1769785770000|2026-01-30 15:09:30|23763.1|23751.1|23768.1|23756.1|23769.3|23757.3|23760.6|23748.6|15
1769785780000|2026-01-30 15:09:40|23766.9|23754.9|23764.4|23752.4|23767|23755|23761.9|23749.9|14
1769785790000|2026-01-30 15:09:50|23763.2|23751.2|23752|23740|23763.2|23751.2|23751.9|23739.9|21
1769785800000|2026-01-30 15:10:00|23753.2|23741.2|23754.5|23742.5|23754.5|23742.5|23752|23740|2
1769785810000|2026-01-30 15:10:10|23752|23740|23759.5|23747.5|23759.5|23747.5|23752|23740|7
1769785820000|2026-01-30 15:10:20|23765.8|23753.8|23767|23755|23767|23755|23765.8|23753.8|8
1769785830000|2026-01-30 15:10:30|23763.3|23751.3|23757|23745|23764.6|23752.6|23757|23745|8
1769785840000|2026-01-30 15:10:40|23755.8|23743.8|23740.9|23728.9|23755.8|23743.8|23740.9|23728.9|16
1769785850000|2026-01-30 15:10:50|23742.1|23730.1|23742.2|23730.2|23742.2|23730.2|23742.1|23730.1|0
1769785860000|2026-01-30 15:11:00|23742.1|23730.1|23742.1|23730.1|23748.3|23736.3|23740.8|23728.8|7
1769785870000|2026-01-30 15:11:10|23742.2|23730.2|23742.1|23730.1|23744.6|23732.6|23740.9|23728.9|19
1769785880000|2026-01-30 15:11:20|23740.9|23728.9|23735.9|23723.9|23740.9|23728.9|23735.9|23723.9|7
1769785890000|2026-01-30 15:11:30|23734.6|23722.6|23742.1|23730.1|23743.3|23731.3|23734.6|23722.6|15
1769785900000|2026-01-30 15:11:40|23744.5|23732.5|23739.6|23727.6|23744.6|23732.6|23739.6|23727.6|7
1769785910000|2026-01-30 15:11:50|23740.9|23728.9|23740.9|23728.9|23740.9|23728.9|23740.9|23728.9|1
1769785920000|2026-01-30 15:12:00|23742.1|23730.1|23745.9|23733.9|23745.9|23733.9|23740.9|23728.9|7
1769785930000|2026-01-30 15:12:10|23745.8|23733.8|23739.6|23727.6|23745.8|23733.8|23739.6|23727.6|4
1769785950000|2026-01-30 15:12:30|23739.7|23727.7|23742.1|23730.1|23742.1|23730.1|23739.7|23727.7|3
1769785960000|2026-01-30 15:12:40|23744.6|23732.6|23744.6|23732.6|23744.6|23732.6|23744.6|23732.6|7
1769785970000|2026-01-30 15:12:50|23745.9|23733.9|23736|23724|23745.9|23733.9|23736|23724|17
1769785980000|2026-01-30 15:13:00|23737.2|23725.2|23737.2|23725.2|23737.2|23725.2|23737.2|23725.2|0
1769785990000|2026-01-30 15:13:10|23737.1|23725.1|23739.6|23727.6|23739.6|23727.6|23737.1|23725.1|2
1769786000000|2026-01-30 15:13:20|23738.4|23726.4|23736|23724|23738.4|23726.4|23734.7|23722.7|19
1769786010000|2026-01-30 15:13:30|23734.8|23722.8|23742.2|23730.2|23742.2|23730.2|23734.7|23722.7|5
1769786020000|2026-01-30 15:13:40|23739.8|23727.8|23738.5|23726.5|23739.8|23727.8|23738.5|23726.5|8
1769786030000|2026-01-30 15:13:50|23739.7|23727.7|23742.2|23730.2|23742.2|23730.2|23739.7|23727.7|0
1769786040000|2026-01-30 15:14:00|23749.7|23737.7|23746|23734|23749.7|23737.7|23746|23734|7
1769786050000|2026-01-30 15:14:10|23747.2|23735.2|23742.2|23730.2|23747.2|23735.2|23742.2|23730.2|2
1769786060000|2026-01-30 15:14:20|23738.6|23726.6|23742.2|23730.2|23742.2|23730.2|23738.6|23726.6|9
1769786070000|2026-01-30 15:14:30|23742.3|23730.3|23743.5|23731.5|23747.2|23735.2|23742.3|23730.3|3
1769786080000|2026-01-30 15:14:40|23747.2|23735.2|23747.2|23735.2|23749.7|23737.7|23747.2|23735.2|3
1769786090000|2026-01-30 15:14:50|23748.5|23736.5|23749.7|23737.7|23749.7|23737.7|23748.5|23736.5|2
1769786100000|2026-01-30 15:15:00|23748.5|23736.5|23750.9|23738.9|23752.2|23740.2|23748.5|23736.5|16
1769786110000|2026-01-30 15:15:10|23751|23739|23742.2|23730.2|23752.2|23740.2|23742.2|23730.2|9
1769786120000|2026-01-30 15:15:20|23739.7|23727.7|23739.7|23727.7|23739.7|23727.7|23737.3|23725.3|3
1769786130000|2026-01-30 15:15:30|23738.5|23726.5|23737.3|23725.3|23739.8|23727.8|23737.3|23725.3|8
1769786140000|2026-01-30 15:15:40|23737.2|23725.2|23729.8|23717.8|23737.2|23725.2|23729.8|23717.8|4
1769786150000|2026-01-30 15:15:50|23733.5|23721.5|23732.3|23720.3|23733.5|23721.5|23732.3|23720.3|1
1769786160000|2026-01-30 15:16:00|23732.5|23720.5|23737.2|23725.2|23737.3|23725.3|23732.5|23720.5|4
1769786170000|2026-01-30 15:16:10|23739.8|23727.8|23737.3|23725.3|23739.8|23727.8|23737.3|23725.3|4
1769786180000|2026-01-30 15:16:20|23738.6|23726.6|23739.8|23727.8|23739.8|23727.8|23738.5|23726.5|4
1769786190000|2026-01-30 15:16:30|23738.6|23726.6|23746|23734|23746|23734|23738.5|23726.5|1
1769786200000|2026-01-30 15:16:40|23747.2|23735.2|23747.3|23735.3|23749.7|23737.7|23747.2|23735.2|0
1769786210000|2026-01-30 15:16:50|23747.2|23735.2|23737.3|23725.3|23747.2|23735.2|23737.3|23725.3|11
1769786220000|2026-01-30 15:17:00|23734.8|23722.8|23738.5|23726.5|23738.5|23726.5|23734.8|23722.8|5
1769786230000|2026-01-30 15:17:10|23737.3|23725.3|23734.8|23722.8|23737.3|23725.3|23733.6|23721.6|3
1769786240000|2026-01-30 15:17:20|23734.7|23722.7|23734.8|23722.8|23736|23724|23734.7|23722.7|2
1769786250000|2026-01-30 15:17:30|23737.2|23725.2|23733.6|23721.6|23737.3|23725.3|23733.5|23721.5|11
1769786260000|2026-01-30 15:17:40|23733.5|23721.5|23734.8|23722.8|23738.5|23726.5|23731.1|23719.1|3
1769786270000|2026-01-30 15:17:50|23737.3|23725.3|23737.3|23725.3|23737.3|23725.3|23737.3|23725.3|1
1769786280000|2026-01-30 15:18:00|23738.6|23726.6|23732.3|23720.3|23739.8|23727.8|23732.2|23720.2|9
1769786290000|2026-01-30 15:18:10|23733.5|23721.5|23731.1|23719.1|23736|23724|23731.1|23719.1|8
1769786310000|2026-01-30 15:18:30|23733.5|23721.5|23733.6|23721.6|23733.6|23721.6|23733.5|23721.5|1
1769786320000|2026-01-30 15:18:40|23733.5|23721.5|23733.6|23721.6|23733.6|23721.6|23733.5|23721.5|0
1769786330000|2026-01-30 15:18:50|23733.5|23721.5|23733.6|23721.6|23733.6|23721.6|23733.5|23721.5|4
1769786340000|2026-01-30 15:19:00|23733.5|23721.5|23733.5|23721.5|23733.5|23721.5|23732.3|23720.3|4
1769786350000|2026-01-30 15:19:10|23733.6|23721.6|23732.3|23720.3|23733.6|23721.6|23732.3|23720.3|0
1769786360000|2026-01-30 15:19:20|23732.2|23720.2|23732.2|23720.2|23732.2|23720.2|23732.2|23720.2|0
1769786370000|2026-01-30 15:19:30|23732.3|23720.3|23729.7|23717.7|23733.5|23721.5|23729.7|23717.7|6
1769786380000|2026-01-30 15:19:40|23729.8|23717.8|23732.3|23720.3|23733.5|23721.5|23729.8|23717.8|5
1769786390000|2026-01-30 15:19:50|23732.2|23720.2|23737.2|23725.2|23737.2|23725.2|23732.2|23720.2|4
1769786400000|2026-01-30 15:20:00|23731|23719|23731|23719|23731|23719|23731|23719|5
1769786410000|2026-01-30 15:20:10|23732.2|23720.2|23733.5|23721.5|23733.5|23721.5|23731|23719|2
1769786420000|2026-01-30 15:20:20|23738.5|23726.5|23737.2|23725.2|23738.5|23726.5|23737.2|23725.2|4
1769786430000|2026-01-30 15:20:30|23733.5|23721.5|23734.7|23722.7|23734.7|23722.7|23733.5|23721.5|7
1769786440000|2026-01-30 15:20:40|23737.2|23725.2|23735.9|23723.9|23737.2|23725.2|23734.7|23722.7|1
1769786450000|2026-01-30 15:20:50|23734.7|23722.7|23734.7|23722.7|23734.7|23722.7|23734.7|23722.7|0
1769786460000|2026-01-30 15:21:00|23738.4|23726.4|23737.1|23725.1|23739.6|23727.6|23737.1|23725.1|8
1769786470000|2026-01-30 15:21:10|23735.8|23723.8|23719.6|23707.6|23737.1|23725.1|23718.3|23706.3|8
1769786480000|2026-01-30 15:21:20|23719.7|23707.7|23714.6|23702.6|23720.8|23708.8|23713.4|23701.4|8
1769786490000|2026-01-30 15:21:30|23714.8|23702.8|23713.5|23701.5|23717.2|23705.2|23713.3|23701.3|5
1769786500000|2026-01-30 15:21:40|23713.3|23701.3|23717.2|23705.2|23717.2|23705.2|23713.3|23701.3|4
1769786510000|2026-01-30 15:21:50|23709.5|23697.5|23703.5|23691.5|23709.7|23697.7|23703.5|23691.5|7
1769786520000|2026-01-30 15:22:00|23702.3|23690.3|23702.3|23690.3|23703.5|23691.5|23699.7|23687.7|25
1769786530000|2026-01-30 15:22:10|23702.4|23690.4|23708.5|23696.5|23709.7|23697.7|23702.4|23690.4|10
1769786540000|2026-01-30 15:22:20|23708.4|23696.4|23707.2|23695.2|23708.4|23696.4|23707.2|23695.2|1
1769786550000|2026-01-30 15:22:30|23707.3|23695.3|23722.2|23710.2|23722.2|23710.2|23707.3|23695.3|2
1769786560000|2026-01-30 15:22:40|23720.9|23708.9|23713.5|23701.5|23720.9|23708.9|23713.5|23701.5|4
1769786570000|2026-01-30 15:22:50|23714.7|23702.7|23709.6|23697.6|23714.7|23702.7|23709.6|23697.6|6
1769786580000|2026-01-30 15:23:00|23709.5|23697.5|23700.9|23688.9|23709.5|23697.5|23699.6|23687.6|7
1769786590000|2026-01-30 15:23:10|23702.2|23690.2|23707.1|23695.1|23707.1|23695.1|23702.2|23690.2|4
1769786600000|2026-01-30 15:23:20|23705.8|23693.8|23702.1|23690.1|23705.8|23693.8|23702.1|23690.1|10
1769786610000|2026-01-30 15:23:30|23704.6|23692.6|23705.8|23693.8|23707|23695|23704.6|23692.6|7
1769786620000|2026-01-30 15:23:40|23707.1|23695.1|23707.1|23695.1|23712|23700|23698.4|23686.4|51
1769786630000|2026-01-30 15:23:50|23705.9|23693.9|23707.1|23695.1|23707.1|23695.1|23705.9|23693.9|0
1769786640000|2026-01-30 15:24:00|23707.2|23695.2|23712|23700|23712.1|23700.1|23707.2|23695.2|7
1769786650000|2026-01-30 15:24:10|23712.1|23700.1|23714.5|23702.5|23714.5|23702.5|23712.1|23700.1|20
1769786660000|2026-01-30 15:24:20|23710.8|23698.8|23712|23700|23712|23700|23710.8|23698.8|8
1769786670000|2026-01-30 15:24:30|23710.7|23698.7|23709.4|23697.4|23710.7|23698.7|23707|23695|2
1769786680000|2026-01-30 15:24:40|23708.2|23696.2|23699.6|23687.6|23708.2|23696.2|23699.6|23687.6|2
1769786690000|2026-01-30 15:24:50|23699.5|23687.5|23699.5|23687.5|23703.2|23691.2|23695.8|23683.8|11
1769786700000|2026-01-30 15:25:00|23702|23690|23697|23685|23703.3|23691.3|23695.8|23683.8|1
1769786710000|2026-01-30 15:25:10|23700.7|23688.7|23697.1|23685.1|23700.7|23688.7|23697|23685|3
1769786720000|2026-01-30 15:25:20|23697|23685|23697|23685|23697.1|23685.1|23697|23685|1
1769786730000|2026-01-30 15:25:30|23697.1|23685.1|23702|23690|23702|23690|23694.5|23682.5|10
1769786740000|2026-01-30 15:25:40|23705.7|23693.7|23705.8|23693.8|23705.8|23693.8|23705.7|23693.7|4
1769786750000|2026-01-30 15:25:50|23707|23695|23711.9|23699.9|23711.9|23699.9|23707|23695|3
1769786760000|2026-01-30 15:26:00|23712|23700|23709.5|23697.5|23712|23700|23709.5|23697.5|2
1769786770000|2026-01-30 15:26:10|23707.1|23695.1|23702.1|23690.1|23707.1|23695.1|23702.1|23690.1|0
1769786780000|2026-01-30 15:26:20|23707|23695|23705.8|23693.8|23708.3|23696.3|23705.8|23693.8|1
1769786790000|2026-01-30 15:26:30|23704.6|23692.6|23707|23695|23709.5|23697.5|23704.5|23692.5|3
1769786800000|2026-01-30 15:26:40|23704.5|23692.5|23700.7|23688.7|23705.7|23693.7|23700.7|23688.7|2
1769786810000|2026-01-30 15:26:50|23699.5|23687.5|23702|23690|23703.2|23691.2|23699.5|23687.5|2
1769786820000|2026-01-30 15:27:00|23700.8|23688.8|23695.7|23683.7|23700.8|23688.8|23695.7|23683.7|1
1769786830000|2026-01-30 15:27:10|23698.2|23686.2|23700.8|23688.8|23702|23690|23698.2|23686.2|6
1769786840000|2026-01-30 15:27:20|23700.7|23688.7|23702|23690|23702|23690|23700.7|23688.7|1
1769786850000|2026-01-30 15:27:30|23703.2|23691.2|23704.4|23692.4|23704.4|23692.4|23703.2|23691.2|0
1769786860000|2026-01-30 15:27:40|23703.2|23691.2|23704.4|23692.4|23704.4|23692.4|23703.1|23691.1|3
1769786870000|2026-01-30 15:27:50|23704.5|23692.5|23701.9|23689.9|23706.9|23694.9|23701.9|23689.9|5
1769786880000|2026-01-30 15:28:00|23700.6|23688.6|23699.3|23687.3|23700.6|23688.6|23696.9|23684.9|10
1769786890000|2026-01-30 15:28:10|23699.4|23687.4|23694.4|23682.4|23699.4|23687.4|23693.1|23681.1|13
1769786900000|2026-01-30 15:28:20|23694.3|23682.3|23683|23671|23694.3|23682.3|23681.8|23669.8|10
1769786910000|2026-01-30 15:28:30|23685.4|23673.4|23686.7|23674.7|23686.7|23674.7|23683|23671|8
1769786930000|2026-01-30 15:28:50|23685.5|23673.5|23676.8|23664.8|23685.5|23673.5|23676.8|23664.8|7
1769786940000|2026-01-30 15:29:00|23676.7|23664.7|23661.7|23649.7|23676.7|23664.7|23659.3|23647.3|21
1769786950000|2026-01-30 15:29:10|23660.6|23648.6|23663|23651|23665.5|23653.5|23660.5|23648.5|12
1769786960000|2026-01-30 15:29:20|23664.2|23652.2|23664.2|23652.2|23665.4|23653.4|23661.8|23649.8|8
1769786970000|2026-01-30 15:29:30|23665.4|23653.4|23669.3|23657.3|23669.3|23657.3|23665.4|23653.4|24
1769786980000|2026-01-30 15:29:40|23668.1|23656.1|23668.1|23656.1|23668.1|23656.1|23668.1|23656.1|0
1769786990000|2026-01-30 15:29:50|23666.8|23654.8|23669.3|23657.3|23669.3|23657.3|23665.6|23653.6|14
1769787000000|2026-01-30 15:30:00|23669.4|23657.4|23666.9|23654.9|23669.4|23657.4|23664.4|23652.4|18
1769787010000|2026-01-30 15:30:10|23666.8|23654.8|23670.6|23658.6|23670.6|23658.6|23666.8|23654.8|2
1769787020000|2026-01-30 15:30:20|23670.7|23658.7|23671.8|23659.8|23671.8|23659.8|23669.3|23657.3|4
1769787030000|2026-01-30 15:30:30|23671.9|23659.9|23669.4|23657.4|23674.4|23662.4|23669.4|23657.4|6
1769787040000|2026-01-30 15:30:40|23671.9|23659.9|23674.4|23662.4|23674.4|23662.4|23669.4|23657.4|2
1769787050000|2026-01-30 15:30:50|23674.3|23662.3|23666.9|23654.9|23674.4|23662.4|23664.4|23652.4|11
1769787060000|2026-01-30 15:31:00|23669.3|23657.3|23675.6|23663.6|23676.9|23664.9|23669.3|23657.3|2
1769787070000|2026-01-30 15:31:10|23674.4|23662.4|23674.3|23662.3|23674.4|23662.4|23674.3|23662.3|0
1769787080000|2026-01-30 15:31:20|23674.4|23662.4|23679.4|23667.4|23679.4|23667.4|23674.4|23662.4|1
1769787090000|2026-01-30 15:31:30|23679.3|23667.3|23684.4|23672.4|23685.7|23673.7|23679.3|23667.3|7
1769787100000|2026-01-30 15:31:40|23681.9|23669.9|23681.9|23669.9|23684.4|23672.4|23681.9|23669.9|5
1769787110000|2026-01-30 15:31:50|23678.2|23666.2|23676.9|23664.9|23678.2|23666.2|23676.9|23664.9|2
1769787120000|2026-01-30 15:32:00|23677|23665|23676.9|23664.9|23679.4|23667.4|23676.9|23664.9|2
1769787130000|2026-01-30 15:32:10|23675.7|23663.7|23676.9|23664.9|23678.1|23666.1|23675.7|23663.7|1
1769787140000|2026-01-30 15:32:20|23675.7|23663.7|23674.5|23662.5|23677|23665|23673.2|23661.2|0
1769787150000|2026-01-30 15:32:30|23675.7|23663.7|23676.9|23664.9|23676.9|23664.9|23674.4|23662.4|0
1769787160000|2026-01-30 15:32:40|23677|23665|23675.7|23663.7|23679.4|23667.4|23673.2|23661.2|13
1769787170000|2026-01-30 15:32:50|23676.9|23664.9|23674.4|23662.4|23676.9|23664.9|23674.4|23662.4|0
1769787180000|2026-01-30 15:33:00|23673.2|23661.2|23667|23655|23677|23665|23664.5|23652.5|21
1769787190000|2026-01-30 15:33:10|23666.9|23654.9|23659.4|23647.4|23666.9|23654.9|23656.9|23644.9|4
1769787200000|2026-01-30 15:33:20|23657|23645|23659.5|23647.5|23659.6|23647.6|23655.8|23643.8|21
1769787210000|2026-01-30 15:33:30|23660.7|23648.7|23657|23645|23660.7|23648.7|23657|23645|3
1769787220000|2026-01-30 15:33:40|23657.1|23645.1|23653.4|23641.4|23657.1|23645.1|23653.4|23641.4|18
1769787230000|2026-01-30 15:33:50|23652.1|23640.1|23647.1|23635.1|23653.4|23641.4|23645.9|23633.9|35
1769787240000|2026-01-30 15:34:00|23649.6|23637.6|23642.1|23630.1|23649.6|23637.6|23642.1|23630.1|11
1769787250000|2026-01-30 15:34:10|23642|23630|23644.7|23632.7|23644.7|23632.7|23642|23630|12
1769787260000|2026-01-30 15:34:20|23645.9|23633.9|23649.6|23637.6|23649.6|23637.6|23644.7|23632.7|0
1769787270000|2026-01-30 15:34:30|23648.4|23636.4|23649.6|23637.6|23649.6|23637.6|23648.4|23636.4|3
1769787280000|2026-01-30 15:34:40|23649.7|23637.7|23658.4|23646.4|23660.9|23648.9|23647.1|23635.1|13
1769787290000|2026-01-30 15:34:50|23657.1|23645.1|23657.1|23645.1|23657.1|23645.1|23655.8|23643.8|2
1769787300000|2026-01-30 15:35:00|23661.9|23649.9|23667|23655|23667.1|23655.1|23660.8|23648.8|10
1769787310000|2026-01-30 15:35:10|23667.1|23655.1|23667.1|23655.1|23667.1|23655.1|23664.5|23652.5|2
1769787320000|2026-01-30 15:35:20|23668.3|23656.3|23672.1|23660.1|23674.5|23662.5|23668.3|23656.3|3
1769787330000|2026-01-30 15:35:30|23667.3|23655.3|23667.2|23655.2|23668.3|23656.3|23665.9|23653.9|9
1769787340000|2026-01-30 15:35:40|23667.1|23655.1|23673.3|23661.3|23673.3|23661.3|23665.9|23653.9|8
1769787350000|2026-01-30 15:35:50|23673.4|23661.4|23674.7|23662.7|23674.7|23662.7|23670.9|23658.9|11
1769787360000|2026-01-30 15:36:00|23673.4|23661.4|23673.4|23661.4|23679.5|23667.5|23672.1|23660.1|9
1769787370000|2026-01-30 15:36:10|23674.6|23662.6|23670.9|23658.9|23674.6|23662.6|23668.4|23656.4|1
1769787380000|2026-01-30 15:36:20|23669.6|23657.6|23663.3|23651.3|23669.6|23657.6|23663.3|23651.3|5
1769787390000|2026-01-30 15:36:30|23663.4|23651.4|23659.6|23647.6|23664.6|23652.6|23659.6|23647.6|8
1769787400000|2026-01-30 15:36:40|23659.7|23647.7|23659.7|23647.7|23659.7|23647.7|23659.7|23647.7|0
1769787410000|2026-01-30 15:36:50|23660.9|23648.9|23659.6|23647.6|23662.1|23650.1|23659.6|23647.6|5
1769787420000|2026-01-30 15:37:00|23659.7|23647.7|23644.7|23632.7|23663.4|23651.4|23644.7|23632.7|21
1769787430000|2026-01-30 15:37:10|23647.1|23635.1|23647.1|23635.1|23647.1|23635.1|23647.1|23635.1|1
1769787440000|2026-01-30 15:37:20|23647.2|23635.2|23654.6|23642.6|23654.6|23642.6|23647.2|23635.2|3
1769787450000|2026-01-30 15:37:30|23655.9|23643.9|23648.4|23636.4|23657.1|23645.1|23648.4|23636.4|8
1769787460000|2026-01-30 15:37:40|23648.3|23636.3|23647.1|23635.1|23648.3|23636.3|23645.9|23633.9|34
1769787470000|2026-01-30 15:37:50|23645.9|23633.9|23652.1|23640.1|23652.1|23640.1|23645.9|23633.9|4
1769787480000|2026-01-30 15:38:00|23652.2|23640.2|23652.2|23640.2|23652.2|23640.2|23652.2|23640.2|1
1769787490000|2026-01-30 15:38:10|23655.9|23643.9|23659.7|23647.7|23659.8|23647.8|23652.3|23640.3|4
1769787500000|2026-01-30 15:38:20|23658.5|23646.5|23659.7|23647.7|23659.8|23647.8|23658.5|23646.5|1
1769787510000|2026-01-30 15:38:30|23659.8|23647.8|23659.8|23647.8|23659.8|23647.8|23659.8|23647.8|0
1769787520000|2026-01-30 15:38:40|23658.5|23646.5|23659.8|23647.8|23659.8|23647.8|23658.5|23646.5|2
1769787530000|2026-01-30 15:38:50|23659.7|23647.7|23669.5|23657.5|23669.5|23657.5|23659.7|23647.7|9
1769787540000|2026-01-30 15:39:00|23669.7|23657.7|23673.5|23661.5|23675.9|23663.9|23669.7|23657.7|14
1769787550000|2026-01-30 15:39:10|23672.3|23660.3|23674.8|23662.8|23674.8|23662.8|23672.3|23660.3|3
1769787560000|2026-01-30 15:39:20|23674.7|23662.7|23673.5|23661.5|23677.2|23665.2|23672.2|23660.2|2
1769787570000|2026-01-30 15:39:30|23671.1|23659.1|23672.2|23660.2|23673.4|23661.4|23669.7|23657.7|9
1769787580000|2026-01-30 15:39:40|23670.9|23658.9|23671|23659|23672.2|23660.2|23667.2|23655.2|10
1769787590000|2026-01-30 15:39:50|23670.9|23658.9|23672.2|23660.2|23672.2|23660.2|23670.9|23658.9|1
1769787600000|2026-01-30 15:40:00|23673.4|23661.4|23669.7|23657.7|23673.4|23661.4|23668.5|23656.5|7
1769787610000|2026-01-30 15:40:10|23669.6|23657.6|23666|23654|23669.6|23657.6|23666|23654|1
1769787620000|2026-01-30 15:40:20|23665.9|23653.9|23678.5|23666.5|23681|23669|23665.9|23653.9|13
1769787630000|2026-01-30 15:40:30|23678.4|23666.4|23682.2|23670.2|23684.7|23672.7|23678.4|23666.4|6
1769787640000|2026-01-30 15:40:40|23683.4|23671.4|23678.4|23666.4|23683.4|23671.4|23677.2|23665.2|3
1769787650000|2026-01-30 15:40:50|23677.2|23665.2|23677.2|23665.2|23677.2|23665.2|23677.2|23665.2|9
1769787660000|2026-01-30 15:41:00|23677.1|23665.1|23680.8|23668.8|23680.8|23668.8|23677.1|23665.1|11
1769787670000|2026-01-30 15:41:10|23680.9|23668.9|23679.6|23667.6|23680.9|23668.9|23679.6|23667.6|3
1769787680000|2026-01-30 15:41:20|23678.4|23666.4|23669.6|23657.6|23678.4|23666.4|23669.6|23657.6|2
1769787690000|2026-01-30 15:41:30|23669.7|23657.7|23675.9|23663.9|23677.2|23665.2|23669.7|23657.7|7
1769787700000|2026-01-30 15:41:40|23675.7|23663.7|23669.7|23657.7|23675.7|23663.7|23669.7|23657.7|1
1769787710000|2026-01-30 15:41:50|23670.9|23658.9|23670.8|23658.8|23670.9|23658.9|23670.8|23658.8|1
1769787720000|2026-01-30 15:42:00|23670.9|23658.9|23670.9|23658.9|23674.5|23662.5|23670.9|23658.9|16
1769787730000|2026-01-30 15:42:10|23672|23660|23672|23660|23672|23660|23672|23660|1
1769787740000|2026-01-30 15:42:20|23673.4|23661.4|23664.7|23652.7|23674.5|23662.5|23664.7|23652.7|10
1769787750000|2026-01-30 15:42:30|23663.4|23651.4|23667.1|23655.1|23669.5|23657.5|23663.4|23651.4|14
1769787760000|2026-01-30 15:42:40|23667|23655|23669.6|23657.6|23669.6|23657.6|23667|23655|4
1769787780000|2026-01-30 15:43:00|23673.4|23661.4|23672|23660|23673.4|23661.4|23669.6|23657.6|9
1769787790000|2026-01-30 15:43:10|23671.9|23659.9|23669.5|23657.5|23671.9|23659.9|23667|23655|10
1769787800000|2026-01-30 15:43:20|23669.6|23657.6|23675.7|23663.7|23675.8|23663.8|23669.6|23657.6|1
1769787810000|2026-01-30 15:43:30|23674.5|23662.5|23673.3|23661.3|23674.5|23662.5|23672|23660|0
1769787820000|2026-01-30 15:43:40|23672.1|23660.1|23674.5|23662.5|23674.5|23662.5|23672|23660|1
1769787830000|2026-01-30 15:43:50|23673.4|23661.4|23673.3|23661.3|23677|23665|23673.3|23661.3|0
1769787840000|2026-01-30 15:44:00|23674.5|23662.5|23675.8|23663.8|23675.8|23663.8|23674.5|23662.5|0
1769787850000|2026-01-30 15:44:10|23677.1|23665.1|23680.8|23668.8|23682|23670|23677|23665|1
1769787860000|2026-01-30 15:44:20|23682|23670|23684.5|23672.5|23684.5|23672.5|23682|23670|1
1769787870000|2026-01-30 15:44:30|23687|23675|23687|23675|23687|23675|23687|23675|3
1769787890000|2026-01-30 15:44:50|23689.5|23677.5|23705.8|23693.8|23705.8|23693.8|23689.5|23677.5|15
1769787900000|2026-01-30 15:45:00|23705.7|23693.7|23703.3|23691.3|23705.7|23693.7|23699.6|23687.6|9
1769787910000|2026-01-30 15:45:10|23703.4|23691.4|23714.5|23702.5|23714.5|23702.5|23702.1|23690.1|11
1769787920000|2026-01-30 15:45:20|23714.7|23702.7|23734.4|23722.4|23734.4|23722.4|23714.7|23702.7|103
1769787930000|2026-01-30 15:45:30|23731.9|23719.9|23733.1|23721.1|23733.1|23721.1|23729.3|23717.3|5
1769787940000|2026-01-30 15:45:40|23731.9|23719.9|23731.9|23719.9|23734.3|23722.3|23723.3|23711.3|13
1769787950000|2026-01-30 15:45:50|23735.6|23723.6|23735.7|23723.7|23739.5|23727.5|23734.4|23722.4|4
1769787960000|2026-01-30 15:46:00|23736.9|23724.9|23743.2|23731.2|23745.6|23733.6|23736.9|23724.9|19
1769787970000|2026-01-30 15:46:10|23742|23730|23746.8|23734.8|23746.9|23734.9|23742|23730|8
1769787980000|2026-01-30 15:46:20|23746.9|23734.9|23749.3|23737.3|23749.3|23737.3|23746.9|23734.9|5
1769787990000|2026-01-30 15:46:30|23748|23736|23749.3|23737.3|23749.3|23737.3|23748|23736|5
1769788000000|2026-01-30 15:46:40|23745.6|23733.6|23741.9|23729.9|23751.8|23739.8|23741.9|23729.9|16
1769788010000|2026-01-30 15:46:50|23743.1|23731.1|23746.9|23734.9|23750.6|23738.6|23743.1|23731.1|17
1769788020000|2026-01-30 15:47:00|23745.7|23733.7|23748.1|23736.1|23751.8|23739.8|23745.7|23733.7|8
1769788030000|2026-01-30 15:47:10|23744.5|23732.5|23745.6|23733.6|23746.9|23734.9|23744.5|23732.5|25
1769788040000|2026-01-30 15:47:20|23746.8|23734.8|23746.9|23734.9|23749.4|23737.4|23745.7|23733.7|1
1769788050000|2026-01-30 15:47:30|23749.3|23737.3|23746.9|23734.9|23753.1|23741.1|23746.8|23734.8|4
1769788060000|2026-01-30 15:47:40|23745.6|23733.6|23739.4|23727.4|23745.6|23733.6|23739.4|23727.4|6
1769788070000|2026-01-30 15:47:50|23740.7|23728.7|23754.2|23742.2|23754.2|23742.2|23740.6|23728.6|1
1769788080000|2026-01-30 15:48:00|23754.4|23742.4|23751.8|23739.8|23754.4|23742.4|23751.8|23739.8|0
1769788090000|2026-01-30 15:48:10|23751.7|23739.7|23756.8|23744.8|23756.9|23744.9|23751.7|23739.7|10
1769788100000|2026-01-30 15:48:20|23758.1|23746.1|23755.5|23743.5|23759.3|23747.3|23755.5|23743.5|10
1769788110000|2026-01-30 15:48:30|23754.2|23742.2|23755.4|23743.4|23755.4|23743.4|23754.2|23742.2|3
1769788120000|2026-01-30 15:48:40|23754.2|23742.2|23757.9|23745.9|23757.9|23745.9|23754.2|23742.2|0
1769788130000|2026-01-30 15:48:50|23758.1|23746.1|23761.7|23749.7|23761.7|23749.7|23756.7|23744.7|8
1769788140000|2026-01-30 15:49:00|23763|23751|23766.8|23754.8|23766.8|23754.8|23761.7|23749.7|16
1769788150000|2026-01-30 15:49:10|23766.7|23754.7|23769.2|23757.2|23769.2|23757.2|23766.7|23754.7|2
1769788160000|2026-01-30 15:49:20|23771.8|23759.8|23771.7|23759.7|23773|23761|23769.2|23757.2|9
1769788170000|2026-01-30 15:49:30|23771.8|23759.8|23776.6|23764.6|23776.7|23764.7|23771.7|23759.7|10
1769788180000|2026-01-30 15:49:40|23776.7|23764.7|23774.2|23762.2|23776.7|23764.7|23773|23761|12
1769788190000|2026-01-30 15:49:50|23771.7|23759.7|23769.2|23757.2|23771.7|23759.7|23769.2|23757.2|17
1769788200000|2026-01-30 15:50:00|23771.7|23759.7|23771.7|23759.7|23771.7|23759.7|23771.7|23759.7|12
1769788210000|2026-01-30 15:50:10|23770.5|23758.5|23774.1|23762.1|23774.1|23762.1|23770.5|23758.5|5
1769788220000|2026-01-30 15:50:20|23774.2|23762.2|23776.7|23764.7|23776.7|23764.7|23774.2|23762.2|14
1769788230000|2026-01-30 15:50:30|23775.5|23763.5|23773|23761|23775.5|23763.5|23773|23761|2
1769788240000|2026-01-30 15:50:40|23774.2|23762.2|23779.2|23767.2|23784.2|23772.2|23774.2|23762.2|16
1769788250000|2026-01-30 15:50:50|23780.4|23768.4|23779.2|23767.2|23780.4|23768.4|23779.2|23767.2|14
1769788260000|2026-01-30 15:51:00|23782.9|23770.9|23795.4|23783.4|23795.4|23783.4|23782.9|23770.9|59
1769788270000|2026-01-30 15:51:10|23797.8|23785.8|23799.1|23787.1|23805.3|23793.3|23796.6|23784.6|45
1769788280000|2026-01-30 15:51:20|23800.3|23788.3|23808.9|23796.9|23808.9|23796.9|23789.1|23777.1|76
1769788290000|2026-01-30 15:51:30|23808.8|23796.8|23806.4|23794.4|23810.1|23798.1|23805.2|23793.2|15
1769788300000|2026-01-30 15:51:40|23806.5|23794.5|23804|23792|23808.9|23796.9|23804|23792|26
1769788310000|2026-01-30 15:51:50|23806.5|23794.5|23811.4|23799.4|23811.4|23799.4|23806.4|23794.4|14
1769788320000|2026-01-30 15:52:00|23813.9|23801.9|23813.9|23801.9|23815.2|23803.2|23809|23797|33
1769788330000|2026-01-30 15:52:10|23814|23802|23815.1|23803.1|23815.2|23803.2|23813.9|23801.9|13
1769788340000|2026-01-30 15:52:20|23811.4|23799.4|23812.7|23800.7|23813.9|23801.9|23811.4|23799.4|5
1769788350000|2026-01-30 15:52:30|23812.6|23800.6|23818.9|23806.9|23821.4|23809.4|23811.4|23799.4|34
1769788360000|2026-01-30 15:52:40|23816.4|23804.4|23816.4|23804.4|23816.4|23804.4|23813.9|23801.9|12
1769788370000|2026-01-30 15:52:50|23817.7|23805.7|23818.9|23806.9|23821.4|23809.4|23817.7|23805.7|2
1769788380000|2026-01-30 15:53:00|23820.2|23808.2|23828.7|23816.7|23830|23818|23818.9|23806.9|15
1769788390000|2026-01-30 15:53:10|23826.3|23814.3|23834.9|23822.9|23836.2|23824.2|23826.3|23814.3|40
1769788400000|2026-01-30 15:53:20|23835|23823|23843.7|23831.7|23846.2|23834.2|23835|23823|20
1769788410000|2026-01-30 15:53:30|23844.9|23832.9|23852.4|23840.4|23852.4|23840.4|23841.2|23829.2|32
1769788420000|2026-01-30 15:53:40|23851.2|23839.2|23847.4|23835.4|23851.2|23839.2|23842.4|23830.4|18
1769788430000|2026-01-30 15:53:50|23846.2|23834.2|23841.2|23829.2|23847.4|23835.4|23840|23828|6
1769788440000|2026-01-30 15:54:00|23841.3|23829.3|23853.6|23841.6|23853.6|23841.6|23841.3|23829.3|10
1769788450000|2026-01-30 15:54:10|23852.3|23840.3|23843.7|23831.7|23852.3|23840.3|23842.4|23830.4|10
1769788460000|2026-01-30 15:54:20|23842.5|23830.5|23846.1|23834.1|23848.6|23836.6|23842.4|23830.4|27
1769788470000|2026-01-30 15:54:30|23844.9|23832.9|23839.9|23827.9|23844.9|23832.9|23839.9|23827.9|24
1769788480000|2026-01-30 15:54:40|23841.2|23829.2|23849.9|23837.9|23849.9|23837.9|23841.1|23829.1|23
1769788490000|2026-01-30 15:54:50|23861.2|23849.2|23863.7|23851.7|23863.7|23851.7|23857.4|23845.4|20
1769788500000|2026-01-30 15:55:00|23862.5|23850.5|23866.2|23854.2|23866.3|23854.3|23861.2|23849.2|29
1769788510000|2026-01-30 15:55:10|23868.8|23856.8|23868.7|23856.7|23871.2|23859.2|23867.5|23855.5|21
1769788520000|2026-01-30 15:55:20|23867.5|23855.5|23861.2|23849.2|23867.5|23855.5|23856.2|23844.2|10
1769788530000|2026-01-30 15:55:30|23860|23848|23858.7|23846.7|23860|23848|23856.2|23844.2|9
1769788540000|2026-01-30 15:55:40|23858.8|23846.8|23861.3|23849.3|23862.5|23850.5|23858.8|23846.8|1
1769788550000|2026-01-30 15:55:50|23860|23848|23858.8|23846.8|23860|23848|23858.7|23846.7|4
1769788560000|2026-01-30 15:56:00|23862.5|23850.5|23867.5|23855.5|23871.2|23859.2|23860.1|23848.1|24
1769788570000|2026-01-30 15:56:10|23868.7|23856.7|23871.2|23859.2|23873.7|23861.7|23868.7|23856.7|11
1769788580000|2026-01-30 15:56:20|23871.1|23859.1|23866.2|23854.2|23871.1|23859.1|23865|23853|11
1769788590000|2026-01-30 15:56:30|23868.6|23856.6|23871.2|23859.2|23873.6|23861.6|23868.6|23856.6|55
1769788600000|2026-01-30 15:56:40|23871|23859|23873.6|23861.6|23873.6|23861.6|23871|23859|0
1769788610000|2026-01-30 15:56:50|23872.3|23860.3|23873.7|23861.7|23878.7|23866.7|23872.3|23860.3|73
1769788620000|2026-01-30 15:57:00|23871.2|23859.2|23871.1|23859.1|23872.5|23860.5|23870|23858|5
1769788630000|2026-01-30 15:57:10|23866.2|23854.2|23862.4|23850.4|23866.2|23854.2|23862.4|23850.4|12
1769788640000|2026-01-30 15:57:20|23861.1|23849.1|23858.7|23846.7|23863.7|23851.7|23858.6|23846.6|37
1769788650000|2026-01-30 15:57:30|23863.7|23851.7|23853.6|23841.6|23864.9|23852.9|23852.4|23840.4|19
1769788660000|2026-01-30 15:57:40|23851.2|23839.2|23846.1|23834.1|23851.2|23839.2|23843.7|23831.7|18
1769788670000|2026-01-30 15:57:50|23847.4|23835.4|23851.1|23839.1|23851.1|23839.1|23843.6|23831.6|26
1769788680000|2026-01-30 15:58:00|23849.9|23837.9|23848.7|23836.7|23852.4|23840.4|23848.6|23836.6|15
1769788690000|2026-01-30 15:58:10|23848.6|23836.6|23857.3|23845.3|23858.6|23846.6|23848.6|23836.6|20
1769788700000|2026-01-30 15:58:20|23856.1|23844.1|23862.4|23850.4|23862.4|23850.4|23856.1|23844.1|4
1769788710000|2026-01-30 15:58:30|23861.1|23849.1|23853.6|23841.6|23862.3|23850.3|23853.6|23841.6|19
1769788720000|2026-01-30 15:58:40|23854.8|23842.8|23859.9|23847.9|23861.1|23849.1|23854.8|23842.8|9
1769788730000|2026-01-30 15:58:50|23862.3|23850.3|23862.4|23850.4|23864.7|23852.7|23861.2|23849.2|4
1769788740000|2026-01-30 15:59:00|23863.6|23851.6|23868.5|23856.5|23868.5|23856.5|23863.5|23851.5|22
1769788750000|2026-01-30 15:59:10|23868.7|23856.7|23864.7|23852.7|23871.1|23859.1|23864.7|23852.7|5
1769788760000|2026-01-30 15:59:20|23863.5|23851.5|23861|23849|23863.5|23851.5|23856|23844|9
1769788770000|2026-01-30 15:59:30|23862.2|23850.2|23863.5|23851.5|23863.5|23851.5|23861|23849|5
1769788780000|2026-01-30 15:59:40|23861|23849|23863.6|23851.6|23866.1|23854.1|23861|23849|6
1769788790000|2026-01-30 15:59:50|23868.6|23856.6|23866.1|23854.1|23868.6|23856.6|23866.1|23854.1|12
1769788800000|2026-01-30 16:00:00|23866|23854|23861|23849|23868.5|23856.5|23861|23849|11
1769788810000|2026-01-30 16:00:10|23860.9|23848.9|23859.7|23847.7|23860.9|23848.9|23853.5|23841.5|8
1769788820000|2026-01-30 16:00:20|23860.9|23848.9|23854.8|23842.8|23861|23849|23853.5|23841.5|23
1769788830000|2026-01-30 16:00:30|23856|23844|23856|23844|23861|23849|23849.8|23837.8|77
1769788840000|2026-01-30 16:00:40|23854.8|23842.8|23856|23844|23856|23844|23853.5|23841.5|3
1769788850000|2026-01-30 16:00:50|23858.5|23846.5|23859.8|23847.8|23859.8|23847.8|23858.5|23846.5|10
1769788860000|2026-01-30 16:01:00|23856|23844|23853.6|23841.6|23856|23844|23851.1|23839.1|12
1769788870000|2026-01-30 16:01:10|23851.1|23839.1|23846.1|23834.1|23851.1|23839.1|23843.6|23831.6|8
1769788880000|2026-01-30 16:01:20|23847.3|23835.3|23851.1|23839.1|23853.6|23841.6|23846.1|23834.1|13
1769788890000|2026-01-30 16:01:30|23843.6|23831.6|23854.8|23842.8|23856.1|23844.1|23843.6|23831.6|49
1769788900000|2026-01-30 16:01:40|23857.4|23845.4|23876.1|23864.1|23878.5|23866.5|23857.4|23845.4|26
1769788910000|2026-01-30 16:01:50|23877.3|23865.3|23884.9|23872.9|23884.9|23872.9|23877.3|23865.3|140
1769788920000|2026-01-30 16:02:00|23891.1|23879.1|23886.1|23874.1|23891.1|23879.1|23886.1|23874.1|13
1769788930000|2026-01-30 16:02:10|23886.2|23874.2|23892.3|23880.3|23894.7|23882.7|23886.2|23874.2|13
1769788940000|2026-01-30 16:02:20|23896|23884|23896|23884|23896|23884|23888.5|23876.5|5
1769788950000|2026-01-30 16:02:30|23888.5|23876.5|23897.3|23885.3|23897.3|23885.3|23888.5|23876.5|13
1769788960000|2026-01-30 16:02:40|23897.4|23885.4|23888.6|23876.6|23899.9|23887.9|23888.6|23876.6|23
1769788970000|2026-01-30 16:02:50|23889.8|23877.8|23888.7|23876.7|23889.8|23877.8|23888.6|23876.6|0
1769788980000|2026-01-30 16:03:00|23886.3|23874.3|23886.1|23874.1|23888.6|23876.6|23886.1|23874.1|21
1769788990000|2026-01-30 16:03:10|23884.8|23872.8|23888.6|23876.6|23888.6|23876.6|23884.8|23872.8|12
1769789000000|2026-01-30 16:03:20|23887.4|23875.4|23906|23894|23906|23894|23887.4|23875.4|14
1769789010000|2026-01-30 16:03:30|23907.3|23895.3|23903.5|23891.5|23907.3|23895.3|23901|23889|3
1769789020000|2026-01-30 16:03:40|23902.3|23890.3|23893.5|23881.5|23903.5|23891.5|23893.5|23881.5|11
1769789030000|2026-01-30 16:03:50|23893.6|23881.6|23898.5|23886.5|23898.5|23886.5|23893.6|23881.6|4
1769789040000|2026-01-30 16:04:00|23897.3|23885.3|23899.8|23887.8|23901|23889|23897.3|23885.3|8
1769789050000|2026-01-30 16:04:10|23903.5|23891.5|23906|23894|23906|23894|23903.5|23891.5|21
1769789060000|2026-01-30 16:04:20|23903.5|23891.5|23897.3|23885.3|23903.5|23891.5|23897.3|23885.3|5
1769789070000|2026-01-30 16:04:30|23899.7|23887.7|23898.5|23886.5|23899.7|23887.7|23896|23884|1
1769789080000|2026-01-30 16:04:40|23899.7|23887.7|23899.7|23887.7|23899.7|23887.7|23898.5|23886.5|8
1769789090000|2026-01-30 16:04:50|23901|23889|23903.4|23891.4|23903.4|23891.4|23901|23889|12
1769789100000|2026-01-30 16:05:00|23904.6|23892.6|23908.4|23896.4|23908.5|23896.5|23904.6|23892.6|6
1769789110000|2026-01-30 16:05:10|23908.3|23896.3|23907.2|23895.2|23908.4|23896.4|23907.2|23895.2|13
1769789120000|2026-01-30 16:05:20|23908.4|23896.4|23898.5|23886.5|23908.4|23896.4|23892.3|23880.3|56
1769789130000|2026-01-30 16:05:30|23899.7|23887.7|23899.7|23887.7|23903.5|23891.5|23898.6|23886.6|17
1769789140000|2026-01-30 16:05:40|23898.5|23886.5|23898.5|23886.5|23900.9|23888.9|23898.5|23886.5|2
1769789150000|2026-01-30 16:05:50|23898.4|23886.4|23899.6|23887.6|23899.6|23887.6|23896|23884|7
1769789160000|2026-01-30 16:06:00|23897.2|23885.2|23888.4|23876.4|23900.9|23888.9|23887.2|23875.2|34
1769789170000|2026-01-30 16:06:10|23888.5|23876.5|23894.8|23882.8|23895.9|23883.9|23888.5|23876.5|4
1769789180000|2026-01-30 16:06:20|23894.7|23882.7|23897.2|23885.2|23899.6|23887.6|23894.7|23882.7|11
1769789190000|2026-01-30 16:06:30|23898.3|23886.3|23898.3|23886.3|23898.4|23886.4|23896|23884|12
1769789200000|2026-01-30 16:06:40|23896|23884|23898.3|23886.3|23898.3|23886.3|23895.9|23883.9|3
1769789210000|2026-01-30 16:06:50|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|23900.8|23888.8|49
1769789220000|2026-01-30 16:07:00|23902.1|23890.1|23905.7|23893.7|23908.2|23896.2|23902.1|23890.1|25
1769789230000|2026-01-30 16:07:10|23903.1|23891.1|23898.1|23886.1|23904.4|23892.4|23896.9|23884.9|42
1769789240000|2026-01-30 16:07:20|23894.5|23882.5|23900.7|23888.7|23900.7|23888.7|23893.3|23881.3|11
1769789250000|2026-01-30 16:07:30|23900.8|23888.8|23897|23885|23900.8|23888.8|23897|23885|1
1769789260000|2026-01-30 16:07:40|23903.2|23891.2|23907.1|23895.1|23907.1|23895.1|23903.2|23891.2|20
1769789270000|2026-01-30 16:07:50|23907.2|23895.2|23903.5|23891.5|23907.2|23895.2|23900.9|23888.9|32
1769789280000|2026-01-30 16:08:00|23903.4|23891.4|23905.9|23893.9|23905.9|23893.9|23903.4|23891.4|27
1769789290000|2026-01-30 16:08:10|23908.4|23896.4|23903.3|23891.3|23908.4|23896.4|23900.7|23888.7|18
1769789300000|2026-01-30 16:08:20|23905.8|23893.8|23910.8|23898.8|23910.8|23898.8|23905.8|23893.8|33
1769789310000|2026-01-30 16:08:30|23905.8|23893.8|23905.8|23893.8|23905.8|23893.8|23905.8|23893.8|7
1769789320000|2026-01-30 16:08:40|||||||||15
1769789330000|2026-01-30 16:08:50|23907|23895|23902|23890|23908.3|23896.3|23902|23890|24
1769789340000|2026-01-30 16:09:00|23905.8|23893.8|23913.3|23901.3|23915.7|23903.7|23905.8|23893.8|19
1769789350000|2026-01-30 16:09:10|23913.2|23901.2|23913.3|23901.3|23913.3|23901.3|23908.3|23896.3|11
1769789360000|2026-01-30 16:09:20|23917|23905|23915.9|23903.9|23919.6|23907.6|23915.8|23903.8|15
1769789370000|2026-01-30 16:09:30|23917.1|23905.1|23913.5|23901.5|23917.1|23905.1|23913.4|23901.4|9
1769789380000|2026-01-30 16:09:40|23913.4|23901.4|23911|23899|23913.4|23901.4|23910.9|23898.9|6
1769789390000|2026-01-30 16:09:50|23912.1|23900.1|23915.9|23903.9|23919.6|23907.6|23912.1|23900.1|37
1769789400000|2026-01-30 16:10:00|23917.1|23905.1|23923.3|23911.3|23925.8|23913.8|23917.1|23905.1|18
1769789410000|2026-01-30 16:10:10|23922.1|23910.1|23925.8|23913.8|23925.8|23913.8|23919.6|23907.6|7
1769789420000|2026-01-30 16:10:20|23927.1|23915.1|23928.3|23916.3|23929.6|23917.6|23923.3|23911.3|8
1769789430000|2026-01-30 16:10:30|23933.2|23921.2|23927|23915|23933.2|23921.2|23924.5|23912.5|53
1769789440000|2026-01-30 16:10:40|23928.2|23916.2|23928.3|23916.3|23928.3|23916.3|23928.2|23916.2|3
1769789450000|2026-01-30 16:10:50|23928.2|23916.2|23933.3|23921.3|23933.3|23921.3|23928.2|23916.2|6
1769789460000|2026-01-30 16:11:00|23932|23920|23925.7|23913.7|23932|23920|23924.5|23912.5|10
1769789470000|2026-01-30 16:11:10|23920.7|23908.7|23925.7|23913.7|23925.7|23913.7|23918.2|23906.2|24
1769789480000|2026-01-30 16:11:20|23910.6|23898.6|23913|23901|23913|23901|23900.6|23888.6|29
1769789490000|2026-01-30 16:11:30|23911.7|23899.7|23915.5|23903.5|23915.5|23903.5|23911.7|23899.7|3
1769789500000|2026-01-30 16:11:40|23916.7|23904.7|23918|23906|23920.5|23908.5|23916.7|23904.7|1
1769789510000|2026-01-30 16:11:50|23920.5|23908.5|23920.6|23908.6|23920.6|23908.6|23919.3|23907.3|30
1769789520000|2026-01-30 16:12:00|23919.2|23907.2|23916.7|23904.7|23919.2|23907.2|23916.7|23904.7|10
1769789530000|2026-01-30 16:12:10|23915.5|23903.5|23919.2|23907.2|23921.7|23909.7|23915.5|23903.5|9
1769789540000|2026-01-30 16:12:20|23917.9|23905.9|23923|23911|23923|23911|23916.7|23904.7|19
1769789550000|2026-01-30 16:12:30|23921.7|23909.7|23926.7|23914.7|23926.7|23914.7|23921.7|23909.7|22
1769789560000|2026-01-30 16:12:40|23925.5|23913.5|23923|23911|23925.5|23913.5|23923|23911|7
1769789570000|2026-01-30 16:12:50|23924.2|23912.2|23925.5|23913.5|23925.5|23913.5|23921.7|23909.7|25
1769789580000|2026-01-30 16:13:00|23924.1|23912.1|23923|23911|23926.9|23912.1|23921.7|23906.9|6
1769789590000|2026-01-30 16:13:10|23924.2|23912.2|23923|23911|23924.2|23912.2|23923|23911|1
1769789600000|2026-01-30 16:13:20|23921.7|23909.7|23916.7|23904.7|23921.7|23909.7|23916.7|23904.7|3
1769789610000|2026-01-30 16:13:30|23920.5|23908.5|23919.3|23907.3|23920.7|23908.7|23915.5|23903.5|21
1769789620000|2026-01-30 16:13:40|23920.5|23908.5|23916.7|23904.7|23920.5|23908.5|23915.5|23903.5|9
1769789630000|2026-01-30 16:13:50|23915.5|23903.5|23915.5|23903.5|23916.7|23904.7|23915.5|23903.5|0
1769789640000|2026-01-30 16:14:00|23910.5|23898.5|23914.3|23902.3|23914.3|23902.3|23910.5|23898.5|9
1769789650000|2026-01-30 16:14:10|23914.2|23902.2|23915.5|23903.5|23915.5|23903.5|23914.2|23902.2|4
1769789660000|2026-01-30 16:14:20|23916.7|23904.7|23915.5|23903.5|23916.7|23904.7|23915.5|23903.5|0
1769789670000|2026-01-30 16:14:30|23916.7|23904.7|23915.5|23903.5|23918|23906|23914.2|23902.2|7
1769789680000|2026-01-30 16:14:40|23920.5|23908.5|23915.5|23903.5|23920.5|23908.5|23915.4|23903.4|26
1769789690000|2026-01-30 16:14:50|23920.5|23908.5|23923|23911|23923|23911|23919.3|23907.3|4
1769789700000|2026-01-30 16:15:00|23924.2|23912.2|23926.7|23914.7|23926.7|23914.7|23924.2|23912.2|2
1769789710000|2026-01-30 16:15:10|23924.2|23912.2|23928|23916|23928|23916|23924.2|23912.2|5
1769789720000|2026-01-30 16:15:20|23926.7|23914.7|23927.9|23915.9|23927.9|23915.9|23924.2|23912.2|29
1769789730000|2026-01-30 16:15:30|23926.6|23914.6|23927.9|23915.9|23927.9|23915.9|23926.6|23914.6|7
1769789740000|2026-01-30 16:15:40|23929.1|23917.1|23929.1|23917.1|23929.1|23917.1|23929.1|23917.1|0
1769789760000|2026-01-30 16:16:00|23930.3|23918.3|23934.1|23922.1|23934.1|23922.1|23930.3|23918.3|74
1769789770000|2026-01-30 16:16:10|23932.9|23920.9|23930.4|23918.4|23932.9|23920.9|23930.3|23918.3|9
1769789780000|2026-01-30 16:16:20|23934.1|23922.1|23927.9|23915.9|23934.1|23922.1|23927.9|23915.9|21
1769789790000|2026-01-30 16:16:30|23925.4|23913.4|23920.4|23908.4|23925.4|23913.4|23920.4|23908.4|11
1769789800000|2026-01-30 16:16:40|23919.2|23907.2|23921.6|23909.6|23922.9|23910.9|23917.9|23905.9|12
1769789810000|2026-01-30 16:16:50|23922.9|23910.9|23922.9|23910.9|23924.2|23912.2|23922.9|23910.9|1
1769789820000|2026-01-30 16:17:00|23920.4|23908.4|23919.3|23907.3|23925.4|23913.4|23915.4|23903.4|29
1769789830000|2026-01-30 16:17:10|23919.2|23907.2|23910.5|23898.5|23919.2|23907.2|23910.5|23898.5|23
1769789840000|2026-01-30 16:17:20|23910.4|23898.4|23910.4|23898.4|23910.4|23898.4|23910.4|23898.4|0
1769789850000|2026-01-30 16:17:30|23910.5|23898.5|23911.8|23899.8|23914.3|23902.3|23910.5|23898.5|11
1769789860000|2026-01-30 16:17:40|23913|23901|23911.8|23899.8|23915.5|23903.5|23911.8|23899.8|7
1769789870000|2026-01-30 16:17:50|23910.6|23898.6|23915.6|23903.6|23915.6|23903.6|23910.6|23898.6|2
1769789880000|2026-01-30 16:18:00|23916.8|23904.8|23923.1|23911.1|23925.5|23913.5|23916.8|23904.8|5
1769789890000|2026-01-30 16:18:10|23924.4|23912.4|23924.4|23912.4|23924.4|23912.4|23924.4|23912.4|12
1769789900000|2026-01-30 16:18:20|23925.6|23913.6|23928.1|23916.1|23928.1|23916.1|23925.6|23913.6|6
1769789910000|2026-01-30 16:18:30|23930.5|23918.5|23933.1|23921.1|23933.2|23921.2|23930.5|23918.5|9
1769789920000|2026-01-30 16:18:40|23935.5|23923.5|23929.3|23917.3|23935.5|23923.5|23928.1|23916.1|20
1769789930000|2026-01-30 16:18:50|23928.2|23916.2|23929.3|23917.3|23929.3|23917.3|23928.1|23916.1|8
1769789940000|2026-01-30 16:19:00|23930.5|23918.5|23930.5|23918.5|23931.8|23919.8|23930.5|23918.5|2
1769789950000|2026-01-30 16:19:10|23930.4|23918.4|23930.5|23918.5|23930.6|23918.6|23930.4|23918.4|4
1769789960000|2026-01-30 16:19:20|23931.8|23919.8|23932.8|23920.8|23932.9|23920.9|23927.8|23915.8|28
1769789970000|2026-01-30 16:19:30|||||||||1
1769789980000|2026-01-30 16:19:40|23931.6|23919.6|23932.8|23920.8|23932.8|23920.8|23931.6|23919.6|1
1769789990000|2026-01-30 16:19:50|23938|23926|23935.5|23923.5|23939.2|23927.2|23934.2|23922.2|51
1769790000000|2026-01-30 16:20:00|23935.3|23923.3|23937.9|23925.9|23937.9|23925.9|23935.3|23923.3|2
1769790010000|2026-01-30 16:20:10|23936.7|23924.7|23937.9|23925.9|23937.9|23925.9|23936.7|23924.7|1
1769790020000|2026-01-30 16:20:20|23938|23926|23939.1|23927.1|23940.3|23928.3|23937.8|23925.8|4
1769790030000|2026-01-30 16:20:30|23937.8|23925.8|23935.3|23923.3|23937.8|23925.8|23932.9|23920.9|7
1769790040000|2026-01-30 16:20:40|23935.4|23923.4|23935.5|23923.5|23935.5|23923.5|23935.4|23923.4|3
1769790050000|2026-01-30 16:20:50|23935.4|23923.4|23939.1|23927.1|23939.1|23927.1|23935.4|23923.4|2
1769790060000|2026-01-30 16:21:00|23937.9|23925.9|23932.9|23920.9|23937.9|23925.9|23932.9|23920.9|11
1769790070000|2026-01-30 16:21:10|23931.8|23919.8|23935.4|23923.4|23935.4|23923.4|23931.8|23919.8|2
1769790080000|2026-01-30 16:21:20|23936.6|23924.6|23932.9|23920.9|23936.6|23924.6|23932.9|23920.9|5
1769790090000|2026-01-30 16:21:30|23934.2|23922.2|23932.8|23920.8|23934.2|23922.2|23930.4|23918.4|3
1769790100000|2026-01-30 16:21:40|23934|23922|23935.4|23923.4|23936.6|23924.6|23932.8|23920.8|1
1769790110000|2026-01-30 16:21:50|23936.6|23924.6|23935.5|23923.5|23936.7|23924.7|23935.4|23923.4|10
1769790120000|2026-01-30 16:22:00|23936.7|23924.7|23939.1|23927.1|23940.4|23928.4|23936.7|23924.7|13
1769790130000|2026-01-30 16:22:10|23937.8|23925.8|23934.1|23922.1|23937.8|23925.8|23934.1|23922.1|10
1769790140000|2026-01-30 16:22:20|23932.8|23920.8|23932.9|23920.9|23932.9|23920.9|23932.8|23920.8|9
1769790150000|2026-01-30 16:22:30|23931.7|23919.7|23934.2|23922.2|23934.2|23922.2|23931.7|23919.7|10
1769790160000|2026-01-30 16:22:40|23937.9|23925.9|23937.9|23925.9|23939.1|23927.1|23937.8|23925.8|21
1769790170000|2026-01-30 16:22:50|23937.8|23925.8|23936.6|23924.6|23937.8|23925.8|23935.4|23923.4|2
1769790180000|2026-01-30 16:23:00|23935.4|23923.4|23937.9|23925.9|23940.4|23928.4|23935.4|23923.4|2
1769790190000|2026-01-30 16:23:10|23939.1|23927.1|23937.9|23925.9|23939.1|23927.1|23937.9|23925.9|4
1769790200000|2026-01-30 16:23:20|23936.6|23924.6|23935.4|23923.4|23936.6|23924.6|23935.4|23923.4|2
1769790210000|2026-01-30 16:23:30|23936.6|23924.6|23937.8|23925.8|23937.8|23925.8|23935.4|23923.4|6
1769790220000|2026-01-30 16:23:40|23936.6|23924.6|23939.1|23927.1|23939.1|23927.1|23935.4|23923.4|33
1769790230000|2026-01-30 16:23:50|23937.9|23925.9|23937.8|23925.8|23937.9|23925.9|23936.7|23924.7|0
1769790240000|2026-01-30 16:24:00|23936.6|23924.6|23937.9|23925.9|23940.3|23928.3|23935.4|23923.4|24
1769790250000|2026-01-30 16:24:10|23936.7|23924.7|23937.8|23925.8|23937.9|23925.9|23936.6|23924.6|5
1769790260000|2026-01-30 16:24:20|23937.9|23925.9|23945.2|23933.2|23945.3|23933.3|23937.9|23925.9|17
1769790270000|2026-01-30 16:24:30|23944|23932|23942.8|23930.8|23945.2|23933.2|23942.7|23930.7|8
1769790280000|2026-01-30 16:24:40|23944|23932|23945.2|23933.2|23945.2|23933.2|23944|23932|5
1769790290000|2026-01-30 16:24:50|23945.3|23933.3|23944|23932|23945.3|23933.3|23944|23932|2
1769790300000|2026-01-30 16:25:00|23942.7|23930.7|23942.7|23930.7|23942.7|23930.7|23941.5|23929.5|17
1769790310000|2026-01-30 16:25:10|23942.6|23930.6|23941.5|23929.5|23942.6|23930.6|23940.2|23928.2|3
1769790320000|2026-01-30 16:25:20|23941.4|23929.4|23942.6|23930.6|23942.6|23930.6|23937.7|23925.7|7
1769790330000|2026-01-30 16:25:30|23945.1|23933.1|23945|23933|23946.3|23934.3|23943.8|23931.8|20
1769790340000|2026-01-30 16:25:40|23945.2|23933.2|23947.6|23935.6|23947.6|23935.6|23945.2|23933.2|1
1769790350000|2026-01-30 16:25:50|23946.4|23934.4|23947.6|23935.6|23947.6|23935.6|23945.2|23933.2|8
1769790360000|2026-01-30 16:26:00|23948.8|23936.8|23946.3|23934.3|23950.2|23938.2|23946.3|23934.3|13
1769790370000|2026-01-30 16:26:10|23945.1|23933.1|23953.9|23941.9|23955.1|23943.1|23943.9|23931.9|13
1769790380000|2026-01-30 16:26:20|23952.7|23940.7|23957.5|23945.5|23958.8|23946.8|23952.7|23940.7|32
1769790390000|2026-01-30 16:26:30|23955.1|23943.1|23950.1|23938.1|23957.5|23945.5|23950|23938|10
1769790400000|2026-01-30 16:26:40|23950.3|23938.3|23952.6|23940.6|23955.1|23943.1|23950.3|23938.3|18
1769790410000|2026-01-30 16:26:50|23950.1|23938.1|23950.1|23938.1|23950.1|23938.1|23947.7|23935.7|30
1769790420000|2026-01-30 16:27:00|23947.6|23935.6|23950|23938|23950|23938|23945.1|23933.1|12
1769790430000|2026-01-30 16:27:10|23948.8|23936.8|23950|23938|23950.1|23938.1|23948.8|23936.8|3
1769790440000|2026-01-30 16:27:20|23948.8|23936.8|23950|23938|23950|23938|23947.6|23935.6|13
1769790450000|2026-01-30 16:27:30|23951.2|23939.2|23950|23938|23951.3|23939.3|23950|23938|19
1769790460000|2026-01-30 16:27:40|23950.1|23938.1|23952.5|23940.5|23953.6|23941.6|23950|23938|9
1769790470000|2026-01-30 16:27:50|23955.1|23943.1|23952.5|23940.5|23956.4|23944.4|23952.5|23940.5|20
1769790480000|2026-01-30 16:28:00|23951.3|23939.3|23950.1|23938.1|23952.5|23940.5|23947.7|23935.7|18
1769790490000|2026-01-30 16:28:10|23948.9|23936.9|23950|23938|23950|23938|23947.6|23935.6|12
1769790500000|2026-01-30 16:28:20|23951.3|23939.3|23950|23938|23952.5|23940.5|23950|23938|8
1769790520000|2026-01-30 16:28:40|23948.8|23936.8|23945.1|23933.1|23950|23938|23945.1|23933.1|5
1769790530000|2026-01-30 16:28:50|23946.3|23934.3|23948.7|23936.7|23948.7|23936.7|23946.3|23934.3|5
1769790540000|2026-01-30 16:29:00|23948.8|23936.8|23957.5|23945.5|23957.5|23945.5|23948.8|23936.8|19
1769790550000|2026-01-30 16:29:10|23956.3|23944.3|23952.5|23940.5|23958.7|23946.7|23952.5|23940.5|14
1769790560000|2026-01-30 16:29:20|23950|23938|23950|23938|23950|23938|23950|23938|2
1769790570000|2026-01-30 16:29:30|23951.3|23939.3|23953.7|23941.7|23953.7|23941.7|23951.3|23939.3|4
1769790580000|2026-01-30 16:29:40|23955|23943|23955|23943|23955|23943|23955|23943|1
1769790590000|2026-01-30 16:29:50|23953.8|23941.8|23952.5|23940.5|23953.8|23941.8|23952.5|23940.5|4
1769790600000|2026-01-30 16:30:00|23953.7|23941.7|23955|23943|23956.2|23944.2|23953.7|23941.7|12
1769790610000|2026-01-30 16:30:10|23953.8|23941.8|23955|23943|23955|23943|23953.8|23941.8|0
1769790620000|2026-01-30 16:30:20|23953.8|23941.8|23952.5|23940.5|23953.8|23941.8|23952.5|23940.5|12
1769790630000|2026-01-30 16:30:30|23948.8|23936.8|23950|23938|23950|23938|23948.8|23936.8|17
1769790640000|2026-01-30 16:30:40|23947.5|23935.5|23951.2|23939.2|23951.2|23939.2|23947.5|23935.5|6
1769790650000|2026-01-30 16:30:50|23950|23938|23945|23933|23951.2|23939.2|23943.7|23931.7|41
1769790660000|2026-01-30 16:31:00|23943.8|23931.8|23936.3|23924.3|23945|23933|23936.3|23924.3|38
1769790670000|2026-01-30 16:31:10|23937.5|23925.5|23947.5|23935.5|23948.7|23936.7|23937.5|23925.5|15
1769790680000|2026-01-30 16:31:20|23946.3|23934.3|23942.6|23930.6|23946.3|23934.3|23942.6|23930.6|10
1769790690000|2026-01-30 16:31:30|23940.2|23928.2|23940.2|23928.2|23945.1|23933.1|23940.2|23928.2|13
1769790700000|2026-01-30 16:31:40|23941.4|23929.4|23946.3|23934.3|23947.6|23935.6|23940.2|23928.2|8
1769790710000|2026-01-30 16:31:50|23947.6|23935.6|23940.1|23928.1|23947.6|23935.6|23940.1|23928.1|25
1769790720000|2026-01-30 16:32:00|23940.2|23928.2|23937.6|23925.6|23942.6|23930.6|23937.6|23925.6|24
1769790730000|2026-01-30 16:32:10|23936.4|23924.4|23937.6|23925.6|23937.7|23925.7|23936.4|23924.4|4
1769790740000|2026-01-30 16:32:20|23937.7|23925.7|23942.7|23930.7|23942.7|23930.7|23937.7|23925.7|6
1769790750000|2026-01-30 16:32:30|23941.5|23929.5|23941.5|23929.5|23941.5|23929.5|23941.4|23929.4|12
1769790760000|2026-01-30 16:32:40|23943.9|23931.9|23942.7|23930.7|23945.2|23933.2|23942.7|23930.7|9
1769790770000|2026-01-30 16:32:50|23945.1|23933.1|23945.1|23933.1|23945.1|23933.1|23945.1|23933.1|0
1769790780000|2026-01-30 16:33:00|23945.2|23933.2|23948.9|23936.9|23948.9|23936.9|23945.2|23933.2|2
1769790790000|2026-01-30 16:33:10|23949.1|23937.1|23953.9|23941.9|23953.9|23941.9|23949.1|23937.1|6
1769790800000|2026-01-30 16:33:20|23954|23942|23951.4|23939.4|23955.1|23943.1|23950.2|23938.2|16
1769790810000|2026-01-30 16:33:30|23946.4|23934.4|23946.4|23934.4|23946.4|23934.4|23946.4|23934.4|3
1769790820000|2026-01-30 16:33:40|23945.2|23933.2|23945.2|23933.2|23946.4|23934.4|23945.2|23933.2|0
1769790830000|2026-01-30 16:33:50|23946.4|23934.4|23950|23938|23950.1|23938.1|23946.3|23934.3|32
1769790840000|2026-01-30 16:34:00|23948.8|23936.8|23946.2|23934.2|23950|23938|23946.2|23934.2|13
1769790850000|2026-01-30 16:34:10|||||||||1
1769790860000|2026-01-30 16:34:20|23942.6|23930.6|23942.6|23930.6|23942.6|23930.6|23940|23928|29
1769790870000|2026-01-30 16:34:30|23942.5|23930.5|23942.6|23930.6|23942.6|23930.6|23942.5|23930.5|0
1769790880000|2026-01-30 16:34:40|||||||||1
1769790890000|2026-01-30 16:34:50|23937.8|23925.8|23938.7|23926.7|23938.7|23926.7|23936.2|23924.2|45
1769790900000|2026-01-30 16:35:00|23936.2|23924.2|23937.5|23925.5|23937.5|23925.5|23936.2|23924.2|8
1769790910000|2026-01-30 16:35:10|23938.7|23926.7|23938.7|23926.7|23940|23928|23937.5|23925.5|7
1769790920000|2026-01-30 16:35:20|23939.9|23927.9|23940|23928|23940|23928|23939.9|23927.9|6
1769790930000|2026-01-30 16:35:30|||||||||2
1769790940000|2026-01-30 16:35:40|23938.8|23926.8|23942.5|23930.5|23942.5|23930.5|23938.8|23926.8|13
1769790950000|2026-01-30 16:35:50|23941.3|23929.3|23942.4|23930.4|23942.5|23930.5|23941.3|23929.3|4
1769790960000|2026-01-30 16:36:00|23939.9|23927.9|23940|23928|23940|23928|23939.9|23927.9|1
1769790970000|2026-01-30 16:36:10|23941.2|23929.2|23939.9|23927.9|23942.4|23930.4|23938.7|23926.7|7
1769790980000|2026-01-30 16:36:20|23938.7|23926.7|23939.9|23927.9|23939.9|23927.9|23938.7|23926.7|5
1769790990000|2026-01-30 16:36:30|23938.7|23926.7|23940|23928|23941.3|23929.3|23937.5|23925.5|9
1769791000000|2026-01-30 16:36:40|23937.5|23925.5|23933.6|23921.6|23937.5|23925.5|23933.6|23921.6|20
1769791010000|2026-01-30 16:36:50|23934.8|23922.8|23934.8|23922.8|23936.1|23924.1|23934.8|23922.8|15
1769791020000|2026-01-30 16:37:00|23936|23924|23936.1|23924.1|23937.4|23925.4|23934.8|23922.8|3
1769791030000|2026-01-30 16:37:10|23934.9|23922.9|23937.5|23925.5|23937.5|23925.5|23934.9|23922.9|11
1769791040000|2026-01-30 16:37:20|23937.4|23925.4|23936.2|23924.2|23937.4|23925.4|23936.2|23924.2|1
1769791050000|2026-01-30 16:37:30|23935|23923|23937.4|23925.4|23937.4|23925.4|23935|23923|1
1769791060000|2026-01-30 16:37:40|23936.2|23924.2|23937.5|23925.5|23937.5|23925.5|23936.2|23924.2|3
1769791070000|2026-01-30 16:37:50|23938.7|23926.7|23939.9|23927.9|23941.2|23929.2|23938.7|23926.7|8
1769791080000|2026-01-30 16:38:00|23937.4|23925.4|23942.4|23930.4|23942.4|23930.4|23937.4|23925.4|3
1769791090000|2026-01-30 16:38:10|23942.3|23930.3|23937.4|23925.4|23942.3|23930.3|23937.4|23925.4|12
1769791100000|2026-01-30 16:38:20|23937.3|23925.3|23934.9|23922.9|23937.3|23925.3|23934.9|23922.9|11
1769791110000|2026-01-30 16:38:30|23935|23923|23939.9|23927.9|23939.9|23927.9|23935|23923|5
1769791120000|2026-01-30 16:38:40|23937.4|23925.4|23937.4|23925.4|23938.6|23926.6|23937.4|23925.4|11
1769791130000|2026-01-30 16:38:50|23936.1|23924.1|23939.9|23927.9|23939.9|23927.9|23936.1|23924.1|4
1769791140000|2026-01-30 16:39:00|23941.1|23929.1|23934.9|23922.9|23941.1|23929.1|23934.9|23922.9|17
1769791150000|2026-01-30 16:39:10|23936.1|23924.1|23931.2|23919.2|23936.1|23924.1|23928.7|23916.7|22
1769791160000|2026-01-30 16:39:20|23934.9|23922.9|23937.4|23925.4|23937.4|23925.4|23934.9|23922.9|6
1769791170000|2026-01-30 16:39:30|23937.3|23925.3|23928.7|23916.7|23937.4|23925.4|23927.4|23915.4|30
1769791180000|2026-01-30 16:39:40|23929.9|23917.9|23919.9|23907.9|23929.9|23917.9|23918.7|23906.7|40
1769791190000|2026-01-30 16:39:50|23917.5|23905.5|23900.1|23888.1|23917.5|23905.5|23900.1|23888.1|36
1769791200000|2026-01-30 16:40:00|23897.7|23885.7|23895|23883|23897.7|23885.7|23893.8|23881.8|12
1769791210000|2026-01-30 16:40:10|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|8
1769791220000|2026-01-30 16:40:20|23896.3|23884.3|23896.4|23884.4|23896.4|23884.4|23893.9|23881.9|3
1769791230000|2026-01-30 16:40:30|23897.6|23885.6|23905|23893|23907.5|23895.5|23897.6|23885.6|30
1769791240000|2026-01-30 16:40:40|23906.2|23894.2|23912.4|23900.4|23912.4|23900.4|23906.2|23894.2|9
1769791250000|2026-01-30 16:40:50|23905|23893|23900|23888|23905|23893|23900|23888|18
1769791260000|2026-01-30 16:41:00|23901.2|23889.2|23897.5|23885.5|23902.4|23890.4|23892.7|23880.7|16
1769791270000|2026-01-30 16:41:10|23895|23883|23895|23883|23896.2|23884.2|23895|23883|8
1769791280000|2026-01-30 16:41:20|23897.5|23885.5|23897.5|23885.5|23897.5|23885.5|23896.2|23884.2|1
1769791290000|2026-01-30 16:41:30|23898.7|23886.7|23895|23883|23898.7|23886.7|23895|23883|9
1769791300000|2026-01-30 16:41:40|23896.2|23884.2|23895|23883|23897.3|23885.3|23895|23883|2
1769791310000|2026-01-30 16:41:50|23897.5|23885.5|23897.5|23885.5|23898.7|23886.7|23897.5|23885.5|3
1769791320000|2026-01-30 16:42:00|23892.4|23880.4|23892.4|23880.4|23892.4|23880.4|23891.2|23879.2|9
1769791330000|2026-01-30 16:42:10|23893.6|23881.6|23896.2|23884.2|23896.2|23884.2|23893.6|23881.6|2
1769791340000|2026-01-30 16:42:20|23897.5|23885.5|23893.7|23881.7|23898.7|23886.7|23888.7|23876.7|18
1769791350000|2026-01-30 16:42:30|23895|23883|23898.8|23886.8|23898.8|23886.8|23893.7|23881.7|9
1769791360000|2026-01-30 16:42:40|23895.1|23883.1|23903.8|23891.8|23903.8|23891.8|23895.1|23883.1|31
1769791370000|2026-01-30 16:42:50|23902.6|23890.6|23905.1|23893.1|23905.1|23893.1|23902.6|23890.6|2
1769791380000|2026-01-30 16:43:00|23898.8|23886.8|23897.6|23885.6|23900|23888|23897.6|23885.6|5
1769791390000|2026-01-30 16:43:10|23896.3|23884.3|23898.8|23886.8|23900|23888|23896.3|23884.3|1
1769791400000|2026-01-30 16:43:20|23900|23888|23900.1|23888.1|23900.1|23888.1|23900|23888|0
1769791410000|2026-01-30 16:43:30|23902.5|23890.5|23901.4|23889.4|23902.6|23890.6|23901.3|23889.3|4
1769791420000|2026-01-30 16:43:40|23902.6|23890.6|23898.8|23886.8|23902.6|23890.6|23897.6|23885.6|4
1769791430000|2026-01-30 16:43:50|23897.6|23885.6|23901.4|23889.4|23901.4|23889.4|23897.6|23885.6|2
1769791440000|2026-01-30 16:44:00|23901.3|23889.3|23898.8|23886.8|23902.6|23890.6|23898.8|23886.8|12
1769791450000|2026-01-30 16:44:10|23897.6|23885.6|23887.4|23875.4|23897.6|23885.6|23884.9|23872.9|20
1769791460000|2026-01-30 16:44:20|23889.9|23877.9|23886.2|23874.2|23889.9|23877.9|23886.2|23874.2|2
1769791470000|2026-01-30 16:44:30|23887.4|23875.4|23880.1|23868.1|23892.4|23880.4|23878.9|23866.9|27
1769791480000|2026-01-30 16:44:40|23880|23868|23867.4|23855.4|23880|23868|23867.4|23855.4|15
1769791490000|2026-01-30 16:44:50|23861.1|23849.1|23847.4|23835.4|23861.1|23849.1|23847.4|23835.4|19
1769791500000|2026-01-30 16:45:00|23846.2|23834.2|23827.5|23815.5|23846.2|23834.2|23827.5|23815.5|34
1769791510000|2026-01-30 16:45:10|23828.7|23816.7|23811.2|23799.2|23828.7|23816.7|23811.2|23799.2|56
1769791520000|2026-01-30 16:45:20|23811.3|23799.3|23812.4|23800.4|23812.4|23800.4|23798.8|23786.8|16
1769791530000|2026-01-30 16:45:30|23812.5|23800.5|23824.9|23812.9|23824.9|23812.9|23812.5|23800.5|21
1769791540000|2026-01-30 16:45:40|23822.4|23810.4|23817.4|23805.4|23822.4|23810.4|23812.4|23800.4|7
1769791550000|2026-01-30 16:45:50|23817.3|23805.3|23803.7|23791.7|23817.3|23805.3|23803.7|23791.7|14
1769791560000|2026-01-30 16:46:00|23799.9|23787.9|23807.4|23795.4|23807.5|23795.5|23787.4|23775.4|130
1769791570000|2026-01-30 16:46:10|23806.2|23794.2|23791.2|23779.2|23812.4|23800.4|23790|23778|28
1769791580000|2026-01-30 16:46:20|23793.7|23781.7|23823.7|23811.7|23823.7|23811.7|23792.5|23780.5|33
1769791590000|2026-01-30 16:46:30|23826.2|23814.2|23827.5|23815.5|23831.3|23819.3|23818.7|23806.7|25
1769791600000|2026-01-30 16:46:40|23826.3|23814.3|23822.6|23810.6|23832.6|23820.6|23822.6|23810.6|39
1769791610000|2026-01-30 16:46:50|23822.5|23810.5|23813.7|23801.7|23822.5|23810.5|23813.7|23801.7|13
1769791620000|2026-01-30 16:47:00|23811.3|23799.3|23818.7|23806.7|23818.7|23806.7|23811.2|23799.2|9
1769791630000|2026-01-30 16:47:10|23817.5|23805.5|23821.3|23809.3|23821.3|23809.3|23815|23803|4
1769791640000|2026-01-30 16:47:20|23821.2|23809.2|23827.6|23815.6|23832.5|23820.5|23821.2|23809.2|25
1769791650000|2026-01-30 16:47:30|23828.8|23816.8|23827.6|23815.6|23831.3|23819.3|23827.6|23815.6|8
1769791660000|2026-01-30 16:47:40|23832.4|23820.4|23820|23808|23832.4|23820.4|23820|23808|10
1769791670000|2026-01-30 16:47:50|23827.5|23815.5|23830|23818|23830|23818|23827.5|23815.5|3
1769791680000|2026-01-30 16:48:00|23833.6|23821.6|23831.3|23819.3|23833.6|23821.6|23830.1|23818.1|34
1769791690000|2026-01-30 16:48:10|23830.1|23818.1|23832.5|23820.5|23832.5|23820.5|23830.1|23818.1|8
1769791700000|2026-01-30 16:48:20|23831.3|23819.3|23846.3|23834.3|23848.7|23836.7|23830.1|23818.1|6
1769791710000|2026-01-30 16:48:30|23843.9|23831.9|23857.5|23845.5|23857.5|23845.5|23843.8|23831.8|7
1769791720000|2026-01-30 16:48:40|23857.6|23845.6|23858.7|23846.7|23858.8|23846.8|23857.6|23845.6|2
1769791730000|2026-01-30 16:48:50|23857.6|23845.6|23851.3|23839.3|23860|23848|23851.3|23839.3|1
1769791740000|2026-01-30 16:49:00|23848.8|23836.8|23856.3|23844.3|23863.7|23851.7|23848.8|23836.8|10
1769791750000|2026-01-30 16:49:10|23853.7|23841.7|23851.3|23839.3|23853.7|23841.7|23851.3|23839.3|0
1769791760000|2026-01-30 16:49:20|23850.1|23838.1|23842.5|23830.5|23850.1|23838.1|23842.5|23830.5|9
1769791770000|2026-01-30 16:49:30|23853.9|23841.9|23855|23843|23855.1|23843.1|23851.4|23839.4|22
1769791780000|2026-01-30 16:49:40|23852.6|23840.6|23843.8|23831.8|23853.8|23841.8|23843.8|23831.8|5
1769791790000|2026-01-30 16:49:50|23842.6|23830.6|23837.6|23825.6|23842.6|23830.6|23831.4|23819.4|27
1769791800000|2026-01-30 16:50:00|23836.4|23824.4|23821.4|23809.4|23836.4|23824.4|23821.4|23809.4|13
1769791810000|2026-01-30 16:50:10|23821.3|23809.3|23817.6|23805.6|23826.6|23811.9|23817.6|23805.6|13
1769791820000|2026-01-30 16:50:20|23818.9|23806.9|23823.9|23811.9|23823.9|23811.9|23818.9|23806.9|2
1769791830000|2026-01-30 16:50:30|23822.6|23810.6|23828.9|23816.9|23828.9|23816.9|23822.6|23810.6|4
1769791840000|2026-01-30 16:50:40|23827.6|23815.6|23823.9|23811.9|23827.6|23815.6|23822.6|23810.6|4
1769791850000|2026-01-30 16:50:50|23825.1|23813.1|23827.6|23815.6|23828.9|23816.9|23825.1|23813.1|3
1769791860000|2026-01-30 16:51:00|23832.6|23820.6|23838.9|23826.9|23838.9|23826.9|23825.1|23813.1|19
1769791870000|2026-01-30 16:51:10|23836.5|23824.5|23827.6|23815.6|23836.5|23824.5|23827.6|23815.6|6
1769791880000|2026-01-30 16:51:20|23822.6|23810.6|23822.6|23810.6|23822.6|23810.6|23822.6|23810.6|7
1769791890000|2026-01-30 16:51:30|23821.4|23809.4|23826.4|23814.4|23826.4|23814.4|23821.4|23809.4|7
1769791900000|2026-01-30 16:51:40|23826.3|23814.3|23823.8|23811.8|23826.3|23814.3|23822.6|23810.6|1
1769791910000|2026-01-30 16:51:50|23823.6|23811.6|23818.9|23806.9|23823.6|23811.6|23817.6|23805.6|4
1769791920000|2026-01-30 16:52:00|23820.1|23808.1|23838.9|23826.9|23838.9|23826.9|23818.8|23806.8|25
1769791930000|2026-01-30 16:52:10|23836.4|23824.4|23836.4|23824.4|23838.9|23826.9|23836.4|23824.4|19
1769791940000|2026-01-30 16:52:20|23835.1|23823.1|23831.4|23819.4|23835.1|23823.1|23830.2|23818.2|4
1769791950000|2026-01-30 16:52:30|23828.9|23816.9|23830.3|23818.3|23830.3|23818.3|23822.7|23810.7|9
1769791960000|2026-01-30 16:52:40|23831.5|23819.5|23831.5|23819.5|23831.5|23819.5|23831.5|23819.5|0
1769791970000|2026-01-30 16:52:50|23832.7|23820.7|23832.7|23820.7|23834|23822|23830.2|23818.2|4
1769791980000|2026-01-30 16:53:00|||||||||1
1769791990000|2026-01-30 16:53:10|23831.6|23819.6|23826.5|23814.5|23836.5|23824.5|23825.3|23813.3|8
1769792000000|2026-01-30 16:53:20|23824|23812|23811.6|23799.6|23824|23812|23811.6|23799.6|4
1769792010000|2026-01-30 16:53:30|23807.8|23795.8|23806.5|23794.5|23807.8|23795.8|23806.5|23794.5|3
1769792020000|2026-01-30 16:53:40|23805.3|23793.3|23807.8|23795.8|23807.8|23795.8|23805.3|23793.3|22
1769792030000|2026-01-30 16:53:50|23808|23796|23814.1|23802.1|23814.1|23802.1|23808|23796|4
1769792040000|2026-01-30 16:54:00|23814|23802|23812.8|23800.8|23814|23802|23812.8|23800.8|0
1769792050000|2026-01-30 16:54:10|23809.2|23797.2|23809.2|23797.2|23809.2|23797.2|23809.2|23797.2|1
1769792060000|2026-01-30 16:54:20|23809.1|23797.1|23815.3|23803.3|23815.3|23803.3|23809.1|23797.1|4
1769792070000|2026-01-30 16:54:30|23814.1|23802.1|23816.6|23804.6|23816.6|23804.6|23812.9|23800.9|5
1769792080000|2026-01-30 16:54:40|||||||||10
1769792090000|2026-01-30 16:54:50|23816.7|23804.7|23821.6|23809.6|23824.1|23812.1|23816.7|23804.7|4
1769792100000|2026-01-30 16:55:00|23826.8|23806.8|23824.1|23812.1|23826.8|23812.1|23822.8|23806.8|21
1769792120000|2026-01-30 16:55:20|23823|23811|23837.8|23825.8|23839.1|23827.1|23823|23811|19
1769792130000|2026-01-30 16:55:30|23834.1|23822.1|23837.8|23825.8|23837.8|23825.8|23834.1|23822.1|3
1769792140000|2026-01-30 16:55:40|23841.5|23829.5|23829.1|23817.1|23842.8|23830.8|23829.1|23817.1|27
1769792150000|2026-01-30 16:55:50|||||||||17
1769792160000|2026-01-30 16:56:00|23831.6|23819.6|23830.3|23818.3|23831.6|23819.6|23830.3|23818.3|3
1769792170000|2026-01-30 16:56:10|23829.1|23817.1|23824.1|23812.1|23829.1|23817.1|23824.1|23812.1|1
1769792180000|2026-01-30 16:56:20|23824.2|23812.2|23825.4|23813.4|23825.4|23813.4|23821.8|23809.8|38
1769792190000|2026-01-30 16:56:30|23829.2|23817.2|23839.1|23827.1|23839.1|23827.1|23829.2|23817.2|6
1769792200000|2026-01-30 16:56:40|23837.9|23825.9|23836.6|23824.6|23837.9|23825.9|23833.1|23821.1|4
1769792210000|2026-01-30 16:56:50|23834.1|23822.1|23835.3|23823.3|23835.3|23823.3|23834.1|23822.1|3
1769792230000|2026-01-30 16:57:10|23835.1|23823.1|23831.6|23819.6|23835.1|23823.1|23831.6|23819.6|1
1769792240000|2026-01-30 16:57:20|23832.8|23820.8|23831.6|23819.6|23832.8|23820.8|23831.6|23819.6|2
1769792250000|2026-01-30 16:57:30|23829.1|23817.1|23829.1|23817.1|23829.1|23817.1|23829.1|23817.1|0
1769792260000|2026-01-30 16:57:40|||||||||3
1769792280000|2026-01-30 16:58:00|23826.5|23814.5|23822.8|23810.8|23826.5|23814.5|23822.8|23810.8|18
1769792290000|2026-01-30 16:58:10|23821.4|23809.4|23811.6|23799.6|23821.4|23809.4|23808.9|23796.9|12
1769792300000|2026-01-30 16:58:20|23812.8|23800.8|23817.8|23805.8|23818.9|23806.9|23811.6|23799.6|1
1769792310000|2026-01-30 16:58:30|23817.7|23805.7|23818.9|23806.9|23822.7|23810.7|23817.7|23805.7|4
1769792320000|2026-01-30 16:58:40|23820.1|23808.1|23822.8|23810.8|23822.8|23810.8|23819.1|23807.1|0
1769792330000|2026-01-30 16:58:50|23821.6|23809.6|23821.6|23809.6|23821.6|23809.6|23817.7|23805.7|16
1769792340000|2026-01-30 16:59:00|23820.4|23808.4|23817.8|23805.8|23820.4|23808.4|23817.8|23805.8|0
1769792350000|2026-01-30 16:59:10|23817.7|23805.7|23831.4|23819.4|23831.4|23819.4|23817.7|23805.7|2
1769792360000|2026-01-30 16:59:20|23832.7|23820.7|23827.7|23815.7|23833.9|23821.9|23827.7|23815.7|0
1769792370000|2026-01-30 16:59:30|23828.9|23816.9|23816.5|23804.5|23830.2|23818.2|23814|23802|6
1769792380000|2026-01-30 16:59:40|23816.3|23804.3|23803.9|23791.9|23816.3|23804.3|23803.9|23791.9|63
1769792390000|2026-01-30 16:59:50|23805.2|23793.2|23809|23797|23814.3|23797|23805.2|23793.2|4
1769792400000|2026-01-30 17:00:00|23807.8|23795.8|23819|23807|23819|23807|23807.8|23795.8|16
1769792410000|2026-01-30 17:00:10|23816.4|23804.4|23816.4|23804.4|23817.7|23805.7|23816.4|23804.4|6
1769792420000|2026-01-30 17:00:20|23815.2|23803.2|23815.2|23803.2|23815.2|23803.2|23815.2|23803.2|10
1769792430000|2026-01-30 17:00:30|23812.8|23800.8|23812.7|23800.7|23812.8|23800.8|23812.7|23800.7|3
1769792440000|2026-01-30 17:00:40|23811.4|23799.4|23812.7|23800.7|23812.7|23800.7|23810.2|23798.2|4
1769792450000|2026-01-30 17:00:50|23813.9|23801.9|23821.5|23809.5|23821.5|23809.5|23813.9|23801.9|19
1769792460000|2026-01-30 17:01:00|23822.7|23810.7|23824|23812|23826.5|23814.5|23822.7|23810.7|3
1769792470000|2026-01-30 17:01:10|23826.4|23814.4|23826.4|23814.4|23826.4|23814.4|23826.4|23814.4|12
1769792480000|2026-01-30 17:01:20|||||||||11
1769792490000|2026-01-30 17:01:30|||||||||2
1769792500000|2026-01-30 17:01:40|23826.3|23814.3|23820.2|23808.2|23826.4|23814.4|23820.2|23808.2|3
1769792510000|2026-01-30 17:01:50|23821.4|23809.4|23820.2|23808.2|23821.4|23809.4|23820.2|23808.2|1
1769792520000|2026-01-30 17:02:00|23821.4|23809.4|23822.7|23810.7|23822.7|23810.7|23820.1|23808.1|1
1769792530000|2026-01-30 17:02:10|23822.5|23810.5|23775.3|23763.3|23822.5|23810.5|23771.4|23759.4|43
1769792540000|2026-01-30 17:02:20|23779|23767|23775.1|23763.1|23781.5|23769.5|23772.6|23760.6|14
1769792550000|2026-01-30 17:02:30|23778.8|23766.8|23782.6|23770.6|23782.7|23770.7|23778.8|23766.8|21
1769792560000|2026-01-30 17:02:40|23781.3|23769.3|23788.9|23776.9|23788.9|23776.9|23780.1|23768.1|6
1769792570000|2026-01-30 17:02:50|23791.3|23779.3|23783.9|23771.9|23791.3|23779.3|23781.4|23769.4|14
1769792580000|2026-01-30 17:03:00|23780.2|23768.2|23776.4|23764.4|23782.7|23770.7|23772.7|23760.7|5
1769792590000|2026-01-30 17:03:10|23771.5|23759.5|23778.9|23766.9|23778.9|23766.9|23770.2|23758.2|8
1769792600000|2026-01-30 17:03:20|23780.2|23768.2|23779|23767|23780.2|23768.2|23778.9|23766.9|7
1769792610000|2026-01-30 17:03:30|23780.2|23768.2|23767.7|23755.7|23780.2|23768.2|23766.5|23754.5|20
1769792620000|2026-01-30 17:03:40|23769|23757|23759|23747|23771.5|23759.5|23759|23747|12
1769792630000|2026-01-30 17:03:50|23760.2|23748.2|23765.3|23753.3|23765.3|23753.3|23760.2|23748.2|10
1769792640000|2026-01-30 17:04:00|23766.6|23754.6|23767.8|23755.8|23770.1|23758.1|23761.5|23749.5|19
1769792650000|2026-01-30 17:04:10|23764.1|23752.1|23762.7|23750.7|23772.7|23760.7|23761.5|23749.5|27
1769792660000|2026-01-30 17:04:20|23761.5|23749.5|23757.7|23745.7|23761.5|23749.5|23756.5|23744.5|10
1769792670000|2026-01-30 17:04:30|23758.9|23746.9|23759|23747|23759|23747|23755.3|23743.3|14
1769792680000|2026-01-30 17:04:40|23752.8|23740.8|23740.3|23728.3|23754|23742|23740.3|23728.3|5
1769792690000|2026-01-30 17:04:50|23741.5|23729.5|23744|23732|23744|23732|23737.8|23725.8|7
1769792700000|2026-01-30 17:05:00|23746.5|23734.5|23742.8|23730.8|23746.5|23734.5|23742.8|23730.8|3
1769792710000|2026-01-30 17:05:10|23741.6|23729.6|23755.3|23743.3|23755.3|23743.3|23741.6|23729.6|10
1769792720000|2026-01-30 17:05:20|23760.3|23748.3|23759.1|23747.1|23760.3|23748.3|23757.9|23745.9|7
1769792730000|2026-01-30 17:05:30|23749|23737|23751.5|23739.5|23756.5|23744.5|23749|23737|12
1769792740000|2026-01-30 17:05:40|23753.9|23741.9|23752.7|23740.7|23761.5|23749.5|23751.5|23739.5|5
1769792750000|2026-01-30 17:05:50|23754|23742|23760.3|23748.3|23764|23752|23754|23742|4
1769792760000|2026-01-30 17:06:00|23759.1|23747.1|23760.3|23748.3|23760.3|23748.3|23759|23747|0
1769792770000|2026-01-30 17:06:10|||||||||25
1769792780000|2026-01-30 17:06:20|23761.6|23749.6|23761.6|23749.6|23764.4|23749.6|23759|23744.4|18
1769792790000|2026-01-30 17:06:30|23761.5|23749.5|23760.3|23748.3|23764.4|23749.6|23760.3|23744.4|8
1769792800000|2026-01-30 17:06:40|23760.4|23748.4|23746.6|23734.6|23760.4|23748.4|23742.9|23730.9|8
1769792810000|2026-01-30 17:06:50|23746.7|23734.7|23747.9|23735.9|23747.9|23735.9|23742.9|23730.9|5
1769792820000|2026-01-30 17:07:00|23745.4|23733.4|23744.1|23732.1|23745.4|23733.4|23744.1|23732.1|0
1769792830000|2026-01-30 17:07:10|23742.9|23730.9|23746.6|23734.6|23746.6|23734.6|23742.9|23730.9|14
1769792840000|2026-01-30 17:07:20|23727.9|23715.9|23730.4|23718.4|23730.4|23718.4|23724.2|23712.2|33
1769792850000|2026-01-30 17:07:30|23734.1|23722.1|23743|23731|23744.2|23732.2|23734.1|23722.1|10
1769792860000|2026-01-30 17:07:40|23744.2|23732.2|23741.7|23729.7|23745.4|23733.4|23739.2|23727.2|18
1769792870000|2026-01-30 17:07:50|23740.9|23720.9|23736.7|23724.7|23740.9|23724.7|23731.7|23719.7|15
1769792880000|2026-01-30 17:08:00|23735.5|23723.5|23737.8|23725.8|23737.9|23725.9|23735.5|23723.5|9
1769792900000|2026-01-30 17:08:20|23740.3|23728.3|23740.3|23728.3|23740.3|23728.3|23737.8|23725.8|2
1769792910000|2026-01-30 17:08:30|23736.5|23724.5|23738.9|23726.9|23738.9|23726.9|23735.2|23723.2|23
1769792920000|2026-01-30 17:08:40|23737.8|23725.8|23737.7|23725.7|23737.8|23725.8|23737.7|23725.7|0
1769792930000|2026-01-30 17:08:50|23741.4|23729.4|23740.2|23728.2|23745.1|23733.1|23740.2|23728.2|10
1769792940000|2026-01-30 17:09:00|23739.9|23727.9|23722.6|23710.6|23739.9|23727.9|23722.6|23710.6|15
1769792950000|2026-01-30 17:09:10|23721.4|23709.4|23727.7|23715.7|23730.2|23718.2|23721.4|23709.4|8
1769792960000|2026-01-30 17:09:20|23732.6|23720.6|23735.1|23723.1|23736.4|23724.4|23732.6|23720.6|7
1769792970000|2026-01-30 17:09:30|23733.9|23721.9|23742.7|23730.7|23746.4|23734.4|23733.9|23721.9|8
1769792980000|2026-01-30 17:09:40|23745.2|23733.2|23744|23732|23745.2|23733.2|23741.5|23729.5|6
1769792990000|2026-01-30 17:09:50|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|23740.2|23728.2|1
1769793000000|2026-01-30 17:10:00|23739|23727|23741.5|23729.5|23743.9|23731.9|23736.5|23724.5|7
1769793010000|2026-01-30 17:10:10|23741.6|23729.6|23747.7|23735.7|23747.7|23735.7|23741.6|23729.6|3
1769793020000|2026-01-30 17:10:20|23749|23737|23747.7|23735.7|23749|23737|23745.3|23733.3|4
1769793030000|2026-01-30 17:10:30|23749|23737|23747.6|23735.6|23749|23737|23744|23732|2
1769793040000|2026-01-30 17:10:40|23748.9|23736.9|23756.4|23744.4|23758.8|23746.8|23748.9|23736.9|21
1769793050000|2026-01-30 17:10:50|23755.2|23743.2|23755.1|23743.1|23757.7|23745.7|23749|23737|14
1769793060000|2026-01-30 17:11:00|23753.9|23741.9|23753.9|23741.9|23753.9|23741.9|23753.9|23741.9|0
1769793070000|2026-01-30 17:11:10|23751.5|23739.5|23753.9|23741.9|23753.9|23741.9|23751.4|23739.4|4
1769793080000|2026-01-30 17:11:20|23756.4|23744.4|23752.7|23740.7|23756.4|23744.4|23752.7|23740.7|5
1769793090000|2026-01-30 17:11:30|23754|23742|23751.5|23739.5|23755.2|23743.2|23750.3|23738.3|8
1769793100000|2026-01-30 17:11:40|23750.1|23738.1|23736.4|23724.4|23754|23742|23736.4|23724.4|15
1769793110000|2026-01-30 17:11:50|23737.7|23725.7|23735.1|23723.1|23742.7|23730.7|23735.1|23723.1|12
1769793120000|2026-01-30 17:12:00|23733.9|23721.9|23715.1|23703.1|23735.1|23723.1|23715.1|23703.1|16
1769793130000|2026-01-30 17:12:10|23717.5|23705.5|23715.1|23703.1|23721.3|23709.3|23713.8|23701.8|29
1769793140000|2026-01-30 17:12:20|23716.3|23704.3|23727.6|23715.6|23728.8|23716.8|23716.3|23704.3|4
1769793150000|2026-01-30 17:12:30|23725.1|23713.1|23741.3|23729.3|23741.3|23729.3|23725.1|23713.1|7
1769793160000|2026-01-30 17:12:40|23735.1|23723.1|23741.3|23729.3|23741.4|23729.4|23733.8|23721.8|4
1769793170000|2026-01-30 17:12:50|23740.1|23728.1|23736.4|23724.4|23740.1|23728.1|23733.9|23721.9|4
1769793180000|2026-01-30 17:13:00|23736.3|23724.3|23737.6|23725.6|23737.6|23725.6|23736.3|23724.3|2
1769793190000|2026-01-30 17:13:10|23737.7|23725.7|23737.6|23725.6|23738.8|23726.8|23737.6|23725.6|7
1769793200000|2026-01-30 17:13:20|23736.4|23724.4|23735.1|23723.1|23736.4|23724.4|23731.4|23719.4|9
1769793220000|2026-01-30 17:13:40|23736.4|23724.4|23736.4|23724.4|23741.4|23729.4|23735.1|23723.1|6
1769793230000|2026-01-30 17:13:50|23737.6|23725.6|23736.3|23724.3|23738.8|23726.8|23736.3|23724.3|0
1769793240000|2026-01-30 17:14:00|23735.1|23723.1|23738.9|23726.9|23742.5|23730.5|23735.1|23723.1|1
1769793250000|2026-01-30 17:14:10|23737.6|23725.6|23725.1|23713.1|23737.6|23725.6|23723.9|23711.9|5
1769793260000|2026-01-30 17:14:20|23726.3|23714.3|23721.3|23709.3|23726.3|23714.3|23721.3|23709.3|2
1769793270000|2026-01-30 17:14:30|23722.6|23710.6|23722.6|23710.6|23726.3|23714.3|23722.6|23710.6|4
1769793280000|2026-01-30 17:14:40|23723.8|23711.8|23718.8|23706.8|23723.8|23711.8|23715.1|23703.1|7
1769793290000|2026-01-30 17:14:50|23717.5|23705.5|23720.1|23708.1|23720.1|23708.1|23716.3|23704.3|18
1769793300000|2026-01-30 17:15:00|23717.5|23705.5|23717.6|23705.6|23720|23708|23713.9|23701.9|20
1769793310000|2026-01-30 17:15:10|23717.8|23705.8|23730.1|23718.1|23730.1|23718.1|23717.8|23705.8|11
1769793320000|2026-01-30 17:15:20|23730.2|23718.2|23730|23718|23732.6|23720.6|23730|23718|1
1769793330000|2026-01-30 17:15:30|23731.2|23719.2|23736.4|23724.4|23740|23728|23731.2|23719.2|4
1769793340000|2026-01-30 17:15:40|23736.3|23724.3|23736.3|23724.3|23736.4|23724.4|23736.3|23724.3|1
1769793350000|2026-01-30 17:15:50|23737.5|23725.5|23738.8|23726.8|23738.8|23726.8|23736.2|23724.2|0
1769793360000|2026-01-30 17:16:00|23738.7|23726.7|23738.8|23726.8|23738.8|23726.8|23737.5|23725.5|2
1769793370000|2026-01-30 17:16:10|23740|23728|23745.1|23733.1|23746.1|23734.1|23740|23728|4
1769793380000|2026-01-30 17:16:20|23745|23733|23746.3|23734.3|23746.3|23734.3|23745|23733|4
1769793390000|2026-01-30 17:16:30|23747.5|23735.5|23751.2|23739.2|23751.2|23739.2|23747.5|23735.5|3
1769793400000|2026-01-30 17:16:40|23750|23738|23751.2|23739.2|23751.3|23739.3|23750|23738|1
1769793410000|2026-01-30 17:16:50|23752.5|23740.5|23742.4|23730.4|23752.5|23740.5|23741.2|23729.2|8
1769793420000|2026-01-30 17:17:00|23742.5|23730.5|23740.1|23728.1|23742.6|23730.6|23740.1|23728.1|0
1769793430000|2026-01-30 17:17:10|23740.2|23728.2|23745|23733|23745|23733|23738.8|23726.8|6
1769793440000|2026-01-30 17:17:20|23746.2|23734.2|23741.2|23729.2|23746.3|23734.3|23741.2|23729.2|2
1769793450000|2026-01-30 17:17:30|23741.3|23729.3|23741.2|23729.2|23748.8|23736.8|23738.8|23726.8|6
1769793460000|2026-01-30 17:17:40|23740|23728|23741.3|23729.3|23742.5|23730.5|23740|23728|3
1769793470000|2026-01-30 17:17:50|23741.2|23729.2|23729.9|23717.9|23741.2|23729.2|23729.9|23717.9|3
1769793480000|2026-01-30 17:18:00|23730|23718|23728.8|23716.8|23731.2|23719.2|23723.8|23711.8|17
1769793490000|2026-01-30 17:18:10|23725|23713|23726.2|23714.2|23726.3|23714.3|23725|23713|2
1769793500000|2026-01-30 17:18:20|23725|23713|23722.5|23710.5|23727.5|23715.5|23722.5|23710.5|11
1769793510000|2026-01-30 17:18:30|23722.4|23710.4|23722.5|23710.5|23723.7|23711.7|23722.4|23710.4|2
1769793520000|2026-01-30 17:18:40|23721.3|23709.3|23725|23713|23725|23713|23721.3|23709.3|5
1769793530000|2026-01-30 17:18:50|23726.3|23714.3|23728.8|23716.8|23732.6|23720.6|23726.3|23714.3|3
1769793540000|2026-01-30 17:19:00|23728.9|23716.9|23736.3|23724.3|23736.3|23724.3|23728.9|23716.9|0
1769793550000|2026-01-30 17:19:10|23736.4|23724.4|23733.9|23721.9|23738.8|23726.8|23733.9|23721.9|4
1769793560000|2026-01-30 17:19:20|23735.1|23723.1|23736.3|23724.3|23736.3|23724.3|23733.9|23721.9|4
1769793570000|2026-01-30 17:19:30|23737.5|23725.5|23737.6|23725.6|23737.6|23725.6|23737.5|23725.5|0
1769793580000|2026-01-30 17:19:40|23742.5|23730.5|23741.3|23729.3|23743.8|23731.8|23738.9|23726.9|11
1769793590000|2026-01-30 17:19:50|23741.4|23729.4|23745.1|23733.1|23746.3|23734.3|23741.4|23729.4|2
1769793600000|2026-01-30 17:20:00|23746.4|23734.4|23750|23738|23750|23738|23746.3|23734.3|4
1769793610000|2026-01-30 17:20:10|23748.8|23736.8|23746.3|23734.3|23748.8|23736.8|23746.3|23734.3|17
1769793620000|2026-01-30 17:20:20|23745|23733|23746.2|23734.2|23747.5|23735.5|23743.8|23731.8|10
1769793630000|2026-01-30 17:20:30|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|23747.4|23735.4|0
1769793640000|2026-01-30 17:20:40|23755|23743|23747.4|23735.4|23755|23743|23747.4|23735.4|8
1769793650000|2026-01-30 17:20:50|23746.2|23734.2|23734.9|23722.9|23746.2|23734.2|23734.9|23722.9|5
1769793660000|2026-01-30 17:21:00|23733.7|23721.7|23722.4|23710.4|23733.7|23721.7|23722.4|23710.4|1
1769793670000|2026-01-30 17:21:10|23722.5|23710.5|23723.8|23711.8|23726.2|23714.2|23722.5|23710.5|4
1769793680000|2026-01-30 17:21:20|23723.7|23711.7|23723.7|23711.7|23723.8|23711.8|23723.7|23711.7|0
1769793690000|2026-01-30 17:21:30|23722.5|23710.5|23722.5|23710.5|23722.5|23710.5|23722.4|23710.4|0
1769793700000|2026-01-30 17:21:40|23730|23718|23731.2|23719.2|23731.2|23719.2|23730|23718|9
1769793710000|2026-01-30 17:21:50|23730|23718|23725|23713|23732.5|23720.5|23725|23713|6
1769793720000|2026-01-30 17:22:00|23723.7|23711.7|23730|23718|23730|23718|23723.7|23711.7|2
1769793730000|2026-01-30 17:22:10|23728.8|23716.8|23730|23718|23732.5|23720.5|23728.8|23716.8|9
1769793740000|2026-01-30 17:22:20|23738.9|23718.9|23736.2|23724.2|23738.9|23724.2|23733.7|23718.9|3
1769793750000|2026-01-30 17:22:30|23735|23723|23728.7|23716.7|23735|23723|23728.7|23716.7|0
1769793760000|2026-01-30 17:22:40|23727.5|23715.5|23727.5|23715.5|23727.5|23715.5|23727.5|23715.5|0
1769793770000|2026-01-30 17:22:50|23728.8|23716.8|23728.6|23716.6|23730|23718|23728.6|23716.6|2
1769793780000|2026-01-30 17:23:00|23727.5|23715.5|23731.1|23719.1|23731.1|23719.1|23725|23713|7
1769793800000|2026-01-30 17:23:20|23730|23718|23730|23718|23730|23718|23730|23718|0
1769793810000|2026-01-30 17:23:30|23726.2|23714.2|23727.5|23715.5|23727.5|23715.5|23726.2|23714.2|2
1769793820000|2026-01-30 17:23:40|23727.6|23715.6|23732.4|23720.4|23732.4|23720.4|23727.6|23715.6|2
1769793840000|2026-01-30 17:24:00|23737.4|23725.4|23736.1|23724.1|23737.4|23725.4|23734.9|23722.9|3
1769793850000|2026-01-30 17:24:10|23734.9|23722.9|23734.9|23722.9|23734.9|23722.9|23734.9|23722.9|0
1769793860000|2026-01-30 17:24:20|23734.8|23722.8|23734.9|23722.9|23734.9|23722.9|23734.8|23722.8|1
1769793870000|2026-01-30 17:24:30|23738.7|23726.7|23742.3|23730.3|23742.3|23730.3|23738.6|23726.6|24
1769793880000|2026-01-30 17:24:40|23746.1|23734.1|23741.1|23729.1|23747.3|23735.3|23741.1|23729.1|11
1769793890000|2026-01-30 17:24:50|23739.9|23727.9|23733.6|23721.6|23739.9|23727.9|23733.6|23721.6|3
1769793900000|2026-01-30 17:25:00|23734.8|23722.8|23736.1|23724.1|23736.1|23724.1|23732.3|23720.3|4
1769793910000|2026-01-30 17:25:10|23737.3|23725.3|23737.3|23725.3|23737.3|23725.3|23737.3|23725.3|0
1769793920000|2026-01-30 17:25:20|23734.9|23722.9|23734.8|23722.8|23737.3|23725.3|23733.6|23721.6|7
1769793930000|2026-01-30 17:25:30|23734.9|23722.9|23737.3|23725.3|23737.3|23725.3|23734.9|23722.9|7
1769793940000|2026-01-30 17:25:40|23739.8|23727.8|23734.8|23722.8|23739.8|23727.8|23732.3|23720.3|72
1769793950000|2026-01-30 17:25:50|23733.6|23721.6|23742.3|23730.3|23744.7|23732.7|23733.6|23721.6|5
1769793960000|2026-01-30 17:26:00|23744.7|23732.7|23744.8|23732.8|23747.3|23735.3|23744.7|23732.7|12
1769793970000|2026-01-30 17:26:10|23744.9|23732.9|23744.8|23732.8|23746.1|23734.1|23744.8|23732.8|3
1769793980000|2026-01-30 17:26:20|23744.9|23732.9|23746.1|23734.1|23746.1|23734.1|23744.9|23732.9|0
1769793990000|2026-01-30 17:26:30|23746.2|23734.2|23749.8|23737.8|23749.8|23737.8|23746.2|23734.2|3
1769794000000|2026-01-30 17:26:40|23747.3|23735.3|23757.2|23745.2|23759.6|23747.6|23747.3|23735.3|13
1769794010000|2026-01-30 17:26:50|23759.7|23747.7|23757.2|23745.2|23759.7|23747.7|23757.2|23745.2|4
1769794020000|2026-01-30 17:27:00|23759.7|23747.7|23759.7|23747.7|23759.7|23747.7|23759.7|23747.7|23
1769794030000|2026-01-30 17:27:10|23757.3|23745.3|23756|23744|23757.3|23745.3|23756|23744|1
1769794040000|2026-01-30 17:27:20|23757.2|23745.2|23759.7|23747.7|23762.2|23750.2|23757.2|23745.2|7
1769794060000|2026-01-30 17:27:40|23761|23749|23749.7|23737.7|23761|23749|23748.5|23736.5|44
1769794070000|2026-01-30 17:27:50|23752.2|23740.2|23754.7|23742.7|23754.7|23742.7|23752.2|23740.2|4
1769794080000|2026-01-30 17:28:00|23753.5|23741.5|23757.2|23745.2|23757.2|23745.2|23753.5|23741.5|4
1769794090000|2026-01-30 17:28:10|23758.3|23746.3|23758.5|23746.5|23758.5|23746.5|23758.3|23746.3|0
1769794100000|2026-01-30 17:28:20|23759.8|23747.8|23759.6|23747.6|23761|23749|23759.6|23747.6|2
1769794110000|2026-01-30 17:28:30|23759.7|23747.7|23757.2|23745.2|23759.7|23747.7|23757.2|23745.2|3
1769794120000|2026-01-30 17:28:40|23758.4|23746.4|23759.7|23747.7|23759.7|23747.7|23757.2|23745.2|1
1769794130000|2026-01-30 17:28:50|23758.5|23746.5|23759.7|23747.7|23759.7|23747.7|23758.5|23746.5|21
1769794140000|2026-01-30 17:29:00|23762.1|23750.1|23749.6|23737.6|23763.3|23751.3|23749.6|23737.6|27
1769794150000|2026-01-30 17:29:10|23748.5|23736.5|23749.7|23737.7|23749.7|23737.7|23748.4|23736.4|5
1769794160000|2026-01-30 17:29:20|23744.7|23732.7|23747.2|23735.2|23749.6|23737.6|23744.7|23732.7|4
1769794170000|2026-01-30 17:29:30|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|23747.1|23735.1|0
1769794180000|2026-01-30 17:29:40|23745.9|23733.9|23744.7|23732.7|23745.9|23733.9|23743.5|23731.5|6
1769794190000|2026-01-30 17:29:50|23744.6|23732.6|23737.1|23725.1|23744.7|23732.7|23737.1|23725.1|4
1769794200000|2026-01-30 17:30:00|23736|23724|23732.1|23720.1|23742.2|23730.2|23732.1|23720.1|6
1769794210000|2026-01-30 17:30:10|23730.9|23718.9|23730.9|23718.9|23734.6|23722.6|23728.4|23716.4|11
1769794220000|2026-01-30 17:30:20|23732.1|23720.1|23730.9|23718.9|23732.1|23720.1|23729.7|23717.7|0
1769794230000|2026-01-30 17:30:30|23732.1|23720.1|23734.7|23722.7|23734.7|23722.7|23732.1|23720.1|1
1769794240000|2026-01-30 17:30:40|23734.6|23722.6|23733.4|23721.4|23734.7|23722.7|23732.2|23720.2|4
1769794250000|2026-01-30 17:30:50|23733.5|23721.5|23737.2|23725.2|23737.2|23725.2|23733.5|23721.5|3
1769794260000|2026-01-30 17:31:00|23737.1|23725.1|23732.2|23720.2|23737.1|23725.1|23732.2|23720.2|3
1769794270000|2026-01-30 17:31:10|23733.5|23721.5|23734.7|23722.7|23738.3|23726.3|23733.5|23721.5|3
1769794280000|2026-01-30 17:31:20|23735.9|23723.9|23735.9|23723.9|23735.9|23723.9|23735.9|23723.9|1
1769794290000|2026-01-30 17:31:30|23734.7|23722.7|23737.2|23725.2|23740.9|23728.9|23734.7|23722.7|4
1769794300000|2026-01-30 17:31:40|23737.1|23725.1|23739.6|23727.6|23739.6|23727.6|23737.1|23725.1|4
1769794310000|2026-01-30 17:31:50|23739.7|23727.7|23724.7|23712.7|23739.7|23727.7|23722.1|23710.1|7
1769794320000|2026-01-30 17:32:00|23723.4|23711.4|23719.7|23707.7|23723.4|23711.4|23718.4|23706.4|5
1769794330000|2026-01-30 17:32:10|23718.5|23706.5|23717.2|23705.2|23719.7|23707.7|23717.2|23705.2|0
1769794340000|2026-01-30 17:32:20|23716|23704|23662|23650|23716|23704|23662|23650|29
1769794350000|2026-01-30 17:32:30|23661.9|23649.9|23669.4|23657.4|23674.4|23662.4|23660.8|23648.8|42
1769794360000|2026-01-30 17:32:40|23667|23655|23674.5|23662.5|23676.9|23664.9|23667|23655|9
1769794370000|2026-01-30 17:32:50|23673.1|23661.1|23672|23660|23679.4|23667.4|23672|23660|16
1769794380000|2026-01-30 17:33:00|23671.9|23659.9|23641.8|23629.8|23671.9|23659.9|23639.3|23627.3|43
1769794390000|2026-01-30 17:33:10|23641.9|23629.9|23633.2|23621.2|23648.2|23636.2|23631.9|23619.9|15
1769794400000|2026-01-30 17:33:20|23627|23615|23627|23615|23632|23620|23625.7|23613.7|29
1769794410000|2026-01-30 17:33:30|23634.5|23622.5|23638.3|23626.3|23644.5|23632.5|23632|23620|31
1769794420000|2026-01-30 17:33:40|23635.8|23623.8|23642|23630|23643.3|23631.3|23635.8|23623.8|5
1769794430000|2026-01-30 17:33:50|23644.4|23632.4|23635.7|23623.7|23645.7|23633.7|23635.6|23623.6|8
1769794440000|2026-01-30 17:34:00|23635.8|23623.8|23650.8|23638.8|23654.5|23642.5|23635.8|23623.8|20
1769794450000|2026-01-30 17:34:10|23649.6|23637.6|23649.5|23637.5|23650.8|23638.8|23644.5|23632.5|6
1769794460000|2026-01-30 17:34:20|23650.8|23638.8|23659.5|23647.5|23664.5|23652.5|23650.7|23638.7|9
1769794470000|2026-01-30 17:34:30|23664.5|23652.5|23663.3|23651.3|23665.8|23653.8|23663.2|23651.2|5
1769794480000|2026-01-30 17:34:40|23662|23650|23657|23645|23668.1|23656.1|23655.8|23643.8|1
1769794490000|2026-01-30 17:34:50|23663.3|23643.3|23653.3|23641.3|23663.3|23646.2|23653.3|23641.3|1
1769794500000|2026-01-30 17:35:00|23652|23640|23663.3|23651.3|23665.7|23653.7|23652|23640|6
1769794510000|2026-01-30 17:35:10|23664.4|23652.4|23663.2|23651.2|23676|23661.3|23663.1|23651.1|17
1769794520000|2026-01-30 17:35:20|23663.3|23651.3|23659.4|23647.4|23663.3|23651.3|23658.2|23646.2|6
1769794530000|2026-01-30 17:35:30|23660.6|23648.6|23659.4|23647.4|23660.6|23648.6|23659.4|23647.4|0
1769794540000|2026-01-30 17:35:40|23659.6|23647.6|23664.4|23652.4|23665.7|23653.7|23659.6|23647.6|6
1769794550000|2026-01-30 17:35:50|23665.6|23653.6|23670.7|23658.7|23670.7|23658.7|23664.4|23652.4|3
1769794560000|2026-01-30 17:36:00|23671.9|23659.9|23662.1|23650.1|23671.9|23659.9|23655.7|23643.7|13
1769794570000|2026-01-30 17:36:10|23664.4|23652.4|23655.7|23643.7|23664.4|23652.4|23655.7|23643.7|12
1769794580000|2026-01-30 17:36:20|23656.9|23644.9|23659.4|23647.4|23659.4|23647.4|23655.7|23643.7|3
1769794590000|2026-01-30 17:36:30|23658.2|23646.2|23658.2|23646.2|23658.3|23646.3|23656.9|23644.9|6
1769794600000|2026-01-30 17:36:40|23656.9|23644.9|23660.7|23648.7|23664.4|23652.4|23656.9|23644.9|5
1769794610000|2026-01-30 17:36:50|23663.2|23651.2|23658.3|23646.3|23663.2|23651.2|23650.8|23638.8|28
1769794620000|2026-01-30 17:37:00|23660.7|23648.7|23658.3|23646.3|23660.7|23648.7|23653.3|23641.3|17
1769794630000|2026-01-30 17:37:10|23658.4|23646.4|23653.2|23641.2|23658.4|23646.4|23647|23635|7
1769794640000|2026-01-30 17:37:20|23653.3|23641.3|23639.5|23627.5|23653.3|23641.3|23639.5|23627.5|10
1769794650000|2026-01-30 17:37:30|23640.8|23628.8|23650.7|23638.7|23650.7|23638.7|23640.8|23628.8|20
1769794660000|2026-01-30 17:37:40|23650.8|23638.8|23648.3|23636.3|23653.2|23641.2|23648.2|23636.2|5
1769794670000|2026-01-30 17:37:50|23648.2|23636.2|23641.9|23629.9|23648.3|23636.3|23641.9|23629.9|90
1769794680000|2026-01-30 17:38:00|23642|23630|23636.9|23624.9|23644.4|23632.4|23636.9|23624.9|33
1769794690000|2026-01-30 17:38:10|23638.2|23626.2|23629.4|23617.4|23638.2|23626.2|23629.4|23617.4|6
1769794700000|2026-01-30 17:38:20|23628|23616|23626.9|23614.9|23629.4|23617.4|23625.6|23613.6|18
1769794710000|2026-01-30 17:38:30|23632|23620|23624.4|23612.4|23633.1|23621.1|23624.4|23612.4|2
1769794720000|2026-01-30 17:38:40|23619.5|23607.5|23624.5|23612.5|23624.5|23612.5|23619.5|23607.5|7
1769794730000|2026-01-30 17:38:50|23624.3|23612.3|23623.2|23611.2|23631.9|23619.9|23620.7|23608.7|24
1769794740000|2026-01-30 17:39:00|23622|23610|23614.4|23602.4|23623.2|23611.2|23614.4|23602.4|25
1769794750000|2026-01-30 17:39:10|23620.7|23608.7|23616.9|23604.9|23623.1|23611.1|23616.9|23604.9|19
1769794760000|2026-01-30 17:39:20|23617|23605|23619.5|23607.5|23624.2|23612.2|23617|23605|19
1769794770000|2026-01-30 17:39:30|23618.3|23606.3|23617|23605|23622|23610|23615.7|23603.7|19
1769794780000|2026-01-30 17:39:40|23619.4|23607.4|23612|23600|23619.4|23607.4|23608.3|23596.3|20
1769794790000|2026-01-30 17:39:50|23610.8|23598.8|23614.4|23602.4|23616.9|23604.9|23609.4|23597.4|36
1769794800000|2026-01-30 17:40:00|23616.9|23604.9|23613|23601|23619.4|23607.4|23610.6|23598.6|25
1769794810000|2026-01-30 17:40:10|23613.1|23601.1|23616.8|23604.8|23616.8|23604.8|23611.8|23599.8|17
1769794820000|2026-01-30 17:40:20|23610.6|23598.6|23610.7|23598.7|23611.9|23599.9|23604.3|23592.3|32
1769794830000|2026-01-30 17:40:30|23610.6|23598.6|23614.3|23602.3|23619.4|23607.4|23610.6|23598.6|29
1769794840000|2026-01-30 17:40:40|23611.8|23599.8|23613.1|23601.1|23613.1|23601.1|23609.4|23597.4|4
1769794850000|2026-01-30 17:40:50|23616.6|23604.6|23611.8|23599.8|23616.8|23604.8|23609.3|23597.3|10
1769794860000|2026-01-30 17:41:00|23616.7|23604.7|23609.2|23597.2|23616.7|23604.7|23606.7|23594.7|8
1769794870000|2026-01-30 17:41:10|23609.4|23597.4|23608.1|23596.1|23614.3|23602.3|23608.1|23596.1|10
1769794880000|2026-01-30 17:41:20|23609.3|23597.3|23621.8|23609.8|23621.8|23609.8|23609.3|23597.3|17
1769794890000|2026-01-30 17:41:30|23628|23616|23631.7|23619.7|23631.7|23619.7|23626.8|23614.8|6
1769794900000|2026-01-30 17:41:40|23631.8|23619.8|23635.7|23623.7|23640.6|23628.6|23631.8|23619.8|8
1769794910000|2026-01-30 17:41:50|23634.4|23622.4|23628.1|23616.1|23640.6|23628.6|23628.1|23616.1|10
1769794920000|2026-01-30 17:42:00|23629.3|23617.3|23628|23616|23629.3|23617.3|23628|23616|1
1769794930000|2026-01-30 17:42:10|23629.2|23617.2|23628.1|23616.1|23639.4|23627.4|23628.1|23616.1|15
1769794940000|2026-01-30 17:42:20|23629.3|23617.3|23628.1|23616.1|23634.4|23622.4|23628.1|23616.1|20
1769794950000|2026-01-30 17:42:30|23629.3|23617.3|23626.9|23614.9|23635.6|23623.6|23625.6|23613.6|7
1769794960000|2026-01-30 17:42:40|23630.7|23618.7|23623.1|23611.1|23636.8|23624.8|23623.1|23611.1|15
1769794970000|2026-01-30 17:42:50|23623|23611|23628.1|23616.1|23628.1|23616.1|23623|23611|2
1769794980000|2026-01-30 17:43:00|23630.5|23618.5|23629.4|23617.4|23633|23621|23629.4|23617.4|2
1769794990000|2026-01-30 17:43:10|23630.6|23618.6|23630.6|23618.6|23631.8|23619.8|23623.2|23611.2|7
1769795000000|2026-01-30 17:43:20|23630.7|23618.7|23634.3|23622.3|23634.3|23622.3|23630.7|23618.7|2
1769795010000|2026-01-30 17:43:30|23631.8|23619.8|23634.3|23622.3|23634.3|23622.3|23631.8|23619.8|28
1769795020000|2026-01-30 17:43:40|23635.6|23623.6|23644.2|23632.2|23644.2|23632.2|23635.6|23623.6|6
1769795030000|2026-01-30 17:43:50|23645.5|23633.5|23664.3|23652.3|23664.3|23652.3|23645.5|23633.5|14
1769795040000|2026-01-30 17:44:00|23661.9|23649.9|23661.8|23649.8|23665.5|23653.5|23661.7|23649.7|15
1769795050000|2026-01-30 17:44:10|23663|23651|23661.8|23649.8|23663|23651|23660.5|23648.5|2
1769795060000|2026-01-30 17:44:20|23661.7|23649.7|23660.5|23648.5|23661.7|23649.7|23656.8|23644.8|5
1769795070000|2026-01-30 17:44:30|23659.3|23647.3|23654.3|23642.3|23659.3|23647.3|23653|23641|2
1769795080000|2026-01-30 17:44:40|23655.6|23643.6|23656.8|23644.8|23656.8|23644.8|23654.3|23642.3|3
1769795090000|2026-01-30 17:44:50|23658.1|23646.1|23661.7|23649.7|23663|23651|23658.1|23646.1|5
1769795100000|2026-01-30 17:45:00|23650.7|23630.7|23643|23631|23650.7|23635.9|23641.8|23629.8|21
1769795110000|2026-01-30 17:45:10|23645.4|23633.4|23646.8|23634.8|23649.3|23637.3|23645.4|23633.4|7
1769795120000|2026-01-30 17:45:20|23638|23626|23641.8|23629.8|23644.3|23632.3|23636.7|23624.7|22
1769795130000|2026-01-30 17:45:30|23638|23626|23635.5|23623.5|23639.3|23627.3|23634.3|23622.3|21
1769795140000|2026-01-30 17:45:40|23638.1|23626.1|23639.3|23627.3|23641.8|23629.8|23638.1|23626.1|5
1769795150000|2026-01-30 17:45:50|23640.5|23628.5|23656.8|23644.8|23656.8|23644.8|23640.5|23628.5|36
1769795160000|2026-01-30 17:46:00|23660.5|23648.5|23655.5|23643.5|23661.8|23649.8|23653|23641|4
1769795170000|2026-01-30 17:46:10|23656.7|23644.7|23658|23646|23658|23646|23655.5|23643.5|16
1769795180000|2026-01-30 17:46:20|23660.5|23648.5|23656.8|23644.8|23660.5|23648.5|23656.7|23644.7|2
1769795190000|2026-01-30 17:46:30|23658|23646|23658|23646|23658|23646|23658|23646|0
1769795200000|2026-01-30 17:46:40|23656.8|23644.8|23661.8|23649.8|23663|23651|23656.8|23644.8|3
1769795210000|2026-01-30 17:46:50|23659.3|23647.3|23651.7|23639.7|23660.6|23648.6|23651.7|23639.7|23
1769795220000|2026-01-30 17:47:00|23654.2|23642.2|23655.6|23643.6|23659.3|23647.3|23654.2|23642.2|12
1769795230000|2026-01-30 17:47:10|23654.4|23642.4|23661.7|23649.7|23661.8|23649.8|23654.3|23642.3|4
1769795240000|2026-01-30 17:47:20|23660.5|23648.5|23661.7|23649.7|23661.7|23649.7|23660.5|23648.5|3
1769795250000|2026-01-30 17:47:30|23659.3|23647.3|23661.8|23649.8|23661.8|23649.8|23659.3|23647.3|4
1769795270000|2026-01-30 17:47:50|23661.7|23649.7|23651.8|23639.8|23661.7|23649.7|23651.8|23639.8|15
1769795280000|2026-01-30 17:48:00|23653|23641|23649.2|23637.2|23653|23641|23646.8|23634.8|6
1769795290000|2026-01-30 17:48:10|23648|23636|23646.8|23634.8|23648|23636|23646.8|23634.8|4
1769795300000|2026-01-30 17:48:20|23645.6|23633.6|23646.7|23634.7|23646.8|23634.8|23643.1|23631.1|4
1769795310000|2026-01-30 17:48:30|23646.8|23634.8|23649.4|23637.4|23649.4|23637.4|23646.8|23634.8|1
1769795320000|2026-01-30 17:48:40|23649.3|23637.3|23655.5|23643.5|23655.5|23643.5|23649.3|23637.3|2
1769795330000|2026-01-30 17:48:50|23655.6|23643.6|23654.2|23642.2|23656.8|23644.8|23654.2|23642.2|4
1769795340000|2026-01-30 17:49:00|23654.3|23642.3|23650.6|23638.6|23654.3|23642.3|23650.6|23638.6|1
1769795350000|2026-01-30 17:49:10|23653|23641|23655.6|23643.6|23656.8|23644.8|23653|23641|6
1769795360000|2026-01-30 17:49:20|23656.8|23644.8|23656.8|23644.8|23656.8|23644.8|23655.5|23643.5|2
1769795370000|2026-01-30 17:49:30|23659.2|23647.2|23659.3|23647.3|23661.7|23649.7|23659.2|23647.2|2
1769795390000|2026-01-30 17:49:50|23660.5|23648.5|23664.4|23652.4|23664.4|23652.4|23660.5|23648.5|12
1769795400000|2026-01-30 17:50:00|23663.1|23651.1|23659.4|23647.4|23663.1|23651.1|23654.4|23642.4|7
1769795410000|2026-01-30 17:50:10|23660.6|23648.6|23656.9|23644.9|23660.6|23648.6|23655.6|23643.6|9
1769795420000|2026-01-30 17:50:20|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|23655.7|23643.7|6
1769795430000|2026-01-30 17:50:30|23656.9|23644.9|23659.5|23647.5|23659.5|23647.5|23656.9|23644.9|0
1769795440000|2026-01-30 17:50:40|23659.4|23647.4|23650.8|23638.8|23659.4|23647.4|23650.8|23638.8|12
1769795450000|2026-01-30 17:50:50|23650.9|23638.9|23658.3|23646.3|23658.3|23646.3|23650.9|23638.9|2
1769795460000|2026-01-30 17:51:00|23660.8|23648.8|23655.8|23643.8|23660.8|23648.8|23654.5|23642.5|2
1769795470000|2026-01-30 17:51:10|23657|23645|23659.5|23647.5|23659.5|23647.5|23655.8|23643.8|0
1769795480000|2026-01-30 17:51:20|23660.7|23648.7|23662|23650|23662|23650|23659.6|23647.6|1
1769795490000|2026-01-30 17:51:30|23660.8|23648.8|23662|23650|23663.2|23651.2|23660.8|23648.8|1
1769795500000|2026-01-30 17:51:40|23663.2|23651.2|23667|23655|23667|23655|23663.2|23651.2|6
1769795510000|2026-01-30 17:51:50|23664.5|23652.5|23664.5|23652.5|23665.7|23653.7|23663.3|23651.3|8
1769795520000|2026-01-30 17:52:00|23662|23650|23662|23650|23662|23650|23662|23650|1
1769795530000|2026-01-30 17:52:10|23659.5|23647.5|23664.5|23652.5|23664.5|23652.5|23659.5|23647.5|16
1769795560000|2026-01-30 17:52:40|23666.9|23654.9|23669.5|23657.5|23675.8|23663.8|23666.9|23654.9|16
1769795570000|2026-01-30 17:52:50|23669.6|23657.6|23669.6|23657.6|23669.6|23657.6|23669.6|23657.6|2
1769795580000|2026-01-30 17:53:00|23669.5|23657.5|23677|23665|23680.7|23668.7|23667|23655|12
1769795590000|2026-01-30 17:53:10|23675.8|23663.8|23677|23665|23679.5|23667.5|23674.5|23662.5|6
1769795600000|2026-01-30 17:53:20|23677.1|23665.1|23689.3|23677.3|23690.7|23678.7|23677.1|23665.1|21
1769795610000|2026-01-30 17:53:30|23690.5|23678.5|23686.8|23674.8|23690.5|23678.5|23686.8|23674.8|3
1769795620000|2026-01-30 17:53:40|23685.6|23673.6|23706.8|23694.8|23706.8|23694.8|23685.6|23673.6|25
1769795630000|2026-01-30 17:53:50|23708|23696|23705.5|23693.5|23708|23696|23704.3|23692.3|8
1769795640000|2026-01-30 17:54:00|23704.2|23692.2|23700.5|23688.5|23704.2|23692.2|23700.5|23688.5|29
1769795650000|2026-01-30 17:54:10|23703.1|23691.1|23703.1|23691.1|23703.1|23691.1|23703|23691|6
1769795660000|2026-01-30 17:54:20|23704.2|23692.2|23708.1|23696.1|23711.8|23699.8|23703|23691|18
1769795670000|2026-01-30 17:54:30|23706.9|23694.9|23718.1|23706.1|23719.4|23707.4|23706.9|23694.9|22
1769795680000|2026-01-30 17:54:40|23720.6|23708.6|23709.3|23697.3|23720.6|23708.6|23709.3|23697.3|14
1769795690000|2026-01-30 17:54:50|23709.5|23697.5|23708.1|23696.1|23713|23701|23707|23695|6
1769795700000|2026-01-30 17:55:00|23710.5|23698.5|23713.1|23701.1|23714.3|23702.3|23710.5|23698.5|7
1769795710000|2026-01-30 17:55:10|23711.9|23699.9|23723.3|23711.3|23725.6|23713.6|23711.9|23699.9|31
1769795720000|2026-01-30 17:55:20|23728.2|23716.2|23730.6|23718.6|23731.9|23719.9|23725.7|23713.7|11
1769795730000|2026-01-30 17:55:30|23726.9|23714.9|23730.7|23718.7|23731.8|23719.8|23725.7|23713.7|8
1769795740000|2026-01-30 17:55:40|23730.6|23718.6|23738.1|23726.1|23738.1|23726.1|23728.1|23716.1|16
1769795750000|2026-01-30 17:55:50|23739.3|23727.3|23723.2|23711.2|23739.4|23727.4|23723.2|23711.2|8
1769795760000|2026-01-30 17:56:00|23723.1|23711.1|23720.6|23708.6|23728|23716|23720.6|23708.6|2
1769795770000|2026-01-30 17:56:10|23720.5|23708.5|23721.8|23709.8|23721.8|23709.8|23718.1|23706.1|14
1769795780000|2026-01-30 17:56:20|23723|23711|23728.1|23716.1|23728.1|23716.1|23723|23711|14
1769795790000|2026-01-30 17:56:30|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|23729.3|23717.3|13
1769795800000|2026-01-30 17:56:40|23728.1|23716.1|23725.6|23713.6|23729.4|23717.4|23724.3|23712.3|29
1769795810000|2026-01-30 17:56:50|23725.7|23713.7|23726.9|23714.9|23728|23716|23725.6|23713.6|3
1769795820000|2026-01-30 17:57:00|23725.6|23713.6|23728.1|23716.1|23728.1|23716.1|23725.6|23713.6|0
1769795830000|2026-01-30 17:57:10|23725.6|23713.6|23728.2|23716.2|23728.2|23716.2|23724.4|23712.4|2
1769795840000|2026-01-30 17:57:20|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|23728.1|23716.1|1
1769795850000|2026-01-30 17:57:30|23726.9|23714.9|23725.6|23713.6|23726.9|23714.9|23725.6|23713.6|9
1769795860000|2026-01-30 17:57:40|23723.1|23711.1|23723.1|23711.1|23723.1|23711.1|23723.1|23711.1|21
1769795870000|2026-01-30 17:57:50|23718.2|23706.2|23718.1|23706.1|23719.5|23707.5|23718.1|23706.1|12
1769795880000|2026-01-30 17:58:00|23718.2|23706.2|23711.8|23699.8|23718.2|23706.2|23711.8|23699.8|7
1769795890000|2026-01-30 17:58:10|23709.3|23697.3|23709.3|23697.3|23710.6|23698.6|23709.3|23697.3|6
1769795900000|2026-01-30 17:58:20|23711.8|23699.8|23713|23701|23713|23701|23711.8|23699.8|3
1769795910000|2026-01-30 17:58:30|23715.5|23703.5|23716.8|23704.8|23716.8|23704.8|23714.2|23702.2|3
1769795920000|2026-01-30 17:58:40|23718|23706|23723|23711|23723|23711|23718|23706|16
1769795930000|2026-01-30 17:58:50|23723.1|23711.1|23726.8|23714.8|23726.8|23714.8|23723.1|23711.1|2
1769795940000|2026-01-30 17:59:00|23724.3|23712.3|23725.6|23713.6|23726.8|23714.8|23724.3|23712.3|13
1769795950000|2026-01-30 17:59:10|23726.8|23714.8|23729.3|23717.3|23729.3|23717.3|23726.8|23714.8|23
1769795960000|2026-01-30 17:59:20|23730.6|23718.6|23724.3|23712.3|23731.8|23719.8|23724.3|23712.3|10
1769795970000|2026-01-30 17:59:30|23725.5|23713.5|23714.3|23702.3|23725.5|23713.5|23714.3|23702.3|4
1769795980000|2026-01-30 17:59:40|23718|23706|23718.1|23706.1|23719.3|23707.3|23718|23706|8
1769795990000|2026-01-30 17:59:50|23715.5|23703.5|23711.8|23699.8|23715.5|23703.5|23710.6|23698.6|3
1769796000000|2026-01-30 18:00:00|23706.8|23694.8|23708|23696|23708|23696|23703.1|23691.1|4
1769796010000|2026-01-30 18:00:10|23709.3|23697.3|23710.6|23698.6|23711.8|23699.8|23709.3|23697.3|0
1769796020000|2026-01-30 18:00:20|23711.8|23699.8|23710.6|23698.6|23711.8|23699.8|23709.3|23697.3|4
1769796030000|2026-01-30 18:00:30|23710.5|23698.5|23701.8|23689.8|23710.5|23698.5|23701.8|23689.8|8
1769796040000|2026-01-30 18:00:40|23702.9|23690.9|23690.4|23678.4|23702.9|23690.9|23690.4|23678.4|11
1769796050000|2026-01-30 18:00:50|23691.7|23679.7|23705.5|23693.5|23706.8|23694.8|23691.7|23679.7|37
1769796060000|2026-01-30 18:01:00|23706.7|23694.7|23698.1|23686.1|23706.7|23694.7|23698.1|23686.1|15
1769796070000|2026-01-30 18:01:10|23696.9|23684.9|23701.8|23689.8|23701.8|23689.8|23696.9|23684.9|12
1769796080000|2026-01-30 18:01:20|23704.3|23692.3|23696.9|23684.9|23706.7|23694.7|23696.9|23684.9|5
1769796090000|2026-01-30 18:01:30|23698.1|23686.1|23696.9|23684.9|23699.2|23687.2|23696.9|23684.9|17
1769796100000|2026-01-30 18:01:40|23696.7|23684.7|23693.1|23681.1|23696.8|23684.8|23693.1|23681.1|3
1769796110000|2026-01-30 18:01:50|23693|23681|23691.8|23679.8|23693|23681|23691.8|23679.8|1
1769796120000|2026-01-30 18:02:00|23691.7|23679.7|23680.6|23668.6|23691.7|23679.7|23680.6|23668.6|6
1769796130000|2026-01-30 18:02:10|23679.3|23667.3|23666.8|23654.8|23679.3|23667.3|23665.5|23653.5|2
1769796140000|2026-01-30 18:02:20|23671.7|23659.7|23665.5|23653.5|23671.7|23659.7|23665.4|23653.4|21
1769796150000|2026-01-30 18:02:30|23664.4|23652.4|23669.4|23657.4|23669.4|23657.4|23664.4|23652.4|20
1769796160000|2026-01-30 18:02:40|23669.5|23657.5|23671.8|23659.8|23673|23661|23669.5|23657.5|22
1769796170000|2026-01-30 18:02:50|23671.9|23659.9|23664.3|23652.3|23671.9|23659.9|23663.1|23651.1|7
1769796180000|2026-01-30 18:03:00|23664.2|23652.2|23659.4|23647.4|23664.2|23652.2|23656.9|23644.9|7
1769796190000|2026-01-30 18:03:10|23659.3|23647.3|23654.4|23642.4|23659.4|23647.4|23654.3|23642.3|33
1769796200000|2026-01-30 18:03:20|23650.6|23638.6|23656.8|23644.8|23658|23646|23646.9|23634.9|14
1769796210000|2026-01-30 18:03:30|23658|23646|23654.2|23642.2|23658|23646|23650.6|23638.6|3
1769796220000|2026-01-30 18:03:40|23654.3|23642.3|23654.2|23642.2|23654.3|23642.3|23653|23641|3
1769796230000|2026-01-30 18:03:50|23654.3|23642.3|23649.3|23637.3|23654.3|23642.3|23649.3|23637.3|1
1769796240000|2026-01-30 18:04:00|23650.5|23638.5|23659.2|23647.2|23659.2|23647.2|23650.5|23638.5|6
1769796250000|2026-01-30 18:04:10|23659.3|23647.3|23659.3|23647.3|23659.3|23647.3|23659.3|23647.3|1
1769796260000|2026-01-30 18:04:20|23664.3|23652.3|23664.2|23652.2|23664.3|23652.3|23664.2|23652.2|17
1769796270000|2026-01-30 18:04:30|23664.3|23652.3|23661.8|23649.8|23664.3|23652.3|23661.8|23649.8|11
1769796280000|2026-01-30 18:04:40|23661.7|23649.7|23661.8|23649.8|23661.8|23649.8|23661.7|23649.7|1
1769796290000|2026-01-30 18:04:50|23663|23651|23664.3|23652.3|23666.8|23654.8|23661.8|23649.8|68
1769796300000|2026-01-30 18:05:00|23667.9|23655.9|23669.3|23657.3|23670.5|23658.5|23663|23651|15
1769796310000|2026-01-30 18:05:10|23670.5|23658.5|23656.9|23644.9|23670.5|23658.5|23656.9|23644.9|8
1769796320000|2026-01-30 18:05:20|23658.1|23646.1|23656.9|23644.9|23658.1|23646.1|23656.9|23644.9|10
1769796330000|2026-01-30 18:05:30|23657|23645|23663.1|23651.1|23663.1|23651.1|23657|23645|23
1769796340000|2026-01-30 18:05:40|23661.9|23649.9|23655.8|23643.8|23664.4|23652.4|23655.8|23643.8|46
1769796350000|2026-01-30 18:05:50|23654.6|23642.6|23654.6|23642.6|23654.6|23642.6|23654.6|23642.6|0
1769796360000|2026-01-30 18:06:00|23656.9|23644.9|23657|23645|23659.4|23647.4|23654.6|23642.6|6
1769796370000|2026-01-30 18:06:10|23656.9|23644.9|23653.2|23641.2|23658.2|23646.2|23653.2|23641.2|3
1769796380000|2026-01-30 18:06:20|23654.5|23642.5|23659.4|23647.4|23659.4|23647.4|23654.5|23642.5|6
1769796390000|2026-01-30 18:06:30|23661.9|23649.9|23660.7|23648.7|23664.5|23652.5|23660.7|23648.7|8
1769796400000|2026-01-30 18:06:40|23663.2|23651.2|23662|23650|23663.2|23651.2|23662|23650|2
1769796410000|2026-01-30 18:06:50|23663.2|23651.2|23659.5|23647.5|23663.2|23651.2|23658.2|23646.2|1
1769796420000|2026-01-30 18:07:00|23659.4|23647.4|23657|23645|23659.5|23647.5|23654.6|23642.6|12
1769796430000|2026-01-30 18:07:10|23658.2|23646.2|23651.9|23639.9|23658.2|23646.2|23651.9|23639.9|7
1769796440000|2026-01-30 18:07:20|23649.4|23637.4|23649.5|23637.5|23649.5|23637.5|23644.5|23632.5|15
1769796450000|2026-01-30 18:07:30|23649.4|23637.4|23649.4|23637.4|23649.4|23637.4|23649.4|23637.4|5
1769796460000|2026-01-30 18:07:40|||||||||1
1769796470000|2026-01-30 18:07:50|23649.5|23637.5|23645.7|23633.7|23649.5|23637.5|23645.7|23633.7|3
1769796480000|2026-01-30 18:08:00|23646.9|23634.9|23644.5|23632.5|23646.9|23634.9|23639.5|23627.5|12
1769796490000|2026-01-30 18:08:10|23647|23635|23648.2|23636.2|23649.5|23637.5|23647|23635|5
1769796500000|2026-01-30 18:08:20|23648.3|23636.3|23649.5|23637.5|23652|23640|23648.2|23636.2|4
1769796510000|2026-01-30 18:08:30|23651.9|23639.9|23657|23645|23657|23645|23651.9|23639.9|2
1769796520000|2026-01-30 18:08:40|23662|23650|23659.6|23647.6|23664.5|23652.5|23659.6|23647.6|18
1769796530000|2026-01-30 18:08:50|23662.1|23650.1|23657.1|23645.1|23663.3|23651.3|23657.1|23645.1|9
1769796540000|2026-01-30 18:09:00|23652.1|23640.1|23654.6|23642.6|23654.6|23642.6|23652.1|23640.1|3
1769796550000|2026-01-30 18:09:10|23655.8|23643.8|23646.9|23634.9|23655.8|23643.8|23644.4|23631|35
1769796560000|2026-01-30 18:09:20|23645.6|23633.6|23640.7|23628.7|23647|23635|23640.7|23628.7|38
1769796570000|2026-01-30 18:09:30|23642|23630|23650.8|23638.8|23655.8|23643.8|23642|23630|6
1769796580000|2026-01-30 18:09:40|23650.7|23638.7|23649.5|23637.5|23650.8|23638.8|23648.3|23636.3|0
1769796590000|2026-01-30 18:09:50|23650.7|23638.7|23645.8|23633.8|23652|23640|23645.8|23633.8|2
1769796600000|2026-01-30 18:10:00|23648.2|23636.2|23642|23630|23648.3|23636.3|23642|23630|4
1769796610000|2026-01-30 18:10:10|23640.8|23628.8|23634.5|23622.5|23640.8|23628.8|23634.5|23622.5|19
1769796620000|2026-01-30 18:10:20|||||||||1
1769796630000|2026-01-30 18:10:30|23635.8|23623.8|23637|23625|23637|23625|23635.8|23623.8|2
1769796640000|2026-01-30 18:10:40|23636.9|23624.9|23636.9|23624.9|23636.9|23624.9|23634.5|23622.5|5
1769796650000|2026-01-30 18:10:50|23635.7|23623.7|23635.7|23623.7|23635.7|23623.7|23633.3|23621.3|8
1769796660000|2026-01-30 18:11:00|23632|23620|23630.7|23618.7|23632|23620|23629.5|23617.5|4
1769796670000|2026-01-30 18:11:10|23633.2|23621.2|23634.4|23622.4|23634.4|23622.4|23633.2|23621.2|0
1769796680000|2026-01-30 18:11:20|23634.5|23622.5|23634.5|23622.5|23634.5|23622.5|23634.5|23622.5|5
1769796690000|2026-01-30 18:11:30|23634.4|23622.4|23629.5|23617.5|23634.4|23622.4|23629.5|23617.5|0
1769796700000|2026-01-30 18:11:40|23627|23615|23627|23615|23627|23615|23627|23615|9
1769796710000|2026-01-30 18:11:50|23625.7|23613.7|23627|23615|23627|23615|23625.7|23613.7|3
1769796720000|2026-01-30 18:12:00|23625.7|23613.7|23624.5|23612.5|23625.8|23613.8|23623.3|23611.3|5
1769796730000|2026-01-30 18:12:10|23625.7|23613.7|23627|23615|23627|23615|23625.7|23613.7|7
1769796740000|2026-01-30 18:12:20|23628.2|23616.2|23628.2|23616.2|23629.5|23617.5|23623.2|23611.2|13
1769796750000|2026-01-30 18:12:30|23627|23615|23628.2|23616.2|23628.2|23616.2|23627|23615|1
1769796760000|2026-01-30 18:12:40|23628.1|23616.1|23624.5|23612.5|23628.1|23616.1|23624.5|23612.5|5
1769796770000|2026-01-30 18:12:50|||||||||3
1769796780000|2026-01-30 18:13:00|23628.2|23616.2|23619.5|23607.5|23628.2|23616.2|23619.5|23607.5|12
1769796790000|2026-01-30 18:13:10|23620.7|23608.7|23619.4|23607.4|23620.7|23608.7|23618.2|23606.2|5
1769796800000|2026-01-30 18:13:20|23619.5|23607.5|23618.2|23606.2|23619.5|23607.5|23618.2|23606.2|1
1769796810000|2026-01-30 18:13:30|23619.4|23607.4|23620.7|23608.7|23623.2|23611.2|23618.2|23606.2|7
1769796820000|2026-01-30 18:13:40|23625.9|23605.9|23619.3|23607.3|23626|23611.2|23618|23605.9|3
1769796830000|2026-01-30 18:13:50|23618.2|23606.2|23613.2|23601.2|23619.3|23607.3|23611.9|23599.9|7
1769796840000|2026-01-30 18:14:00|23613.1|23601.1|23615.6|23603.6|23616.8|23604.8|23613.1|23601.1|3
1769796850000|2026-01-30 18:14:10|23616.8|23604.8|23610.7|23598.7|23616.8|23604.8|23610.7|23598.7|24
1769796860000|2026-01-30 18:14:20|23610.6|23598.6|23614.3|23602.3|23614.3|23602.3|23609.4|23597.4|2
1769796870000|2026-01-30 18:14:30|23614.2|23602.2|23613.1|23601.1|23614.2|23602.2|23609.4|23597.4|4
1769796880000|2026-01-30 18:14:40|23613|23601|23619.2|23607.2|23619.2|23607.2|23613|23601|6
1769796890000|2026-01-30 18:14:50|23619.3|23607.3|23619.3|23607.3|23619.3|23607.3|23619.3|23607.3|1
1769796900000|2026-01-30 18:15:00|23619.2|23607.2|23624.3|23612.3|23625.5|23613.5|23619.2|23607.2|16
1769796910000|2026-01-30 18:15:10|23624.2|23612.2|23621.8|23609.8|23624.2|23612.2|23621.7|23609.7|3
1769796920000|2026-01-30 18:15:20|||||||||4
1769796930000|2026-01-30 18:15:30|23623|23611|23621.8|23609.8|23623|23611|23621.8|23609.8|0
1769796940000|2026-01-30 18:15:40|23623|23611|23611.9|23599.9|23623|23611|23611.8|23599.8|14
1769796950000|2026-01-30 18:15:50|23613.1|23601.1|23613.1|23601.1|23613.1|23601.1|23611.9|23599.9|5
1769796960000|2026-01-30 18:16:00|23611.9|23599.9|23611.9|23599.9|23616.8|23604.8|23611.9|23599.9|6
1769796970000|2026-01-30 18:16:10|23611.8|23599.8|23606.9|23594.9|23611.8|23599.8|23604.3|23592.3|36
1769796980000|2026-01-30 18:16:20|23607.1|23595.1|23602.1|23590.1|23610.7|23598.7|23600.8|23588.8|27
1769796990000|2026-01-30 18:16:30|23604.4|23592.4|23613.4|23601.4|23613.4|23601.4|23604.4|23592.4|15
1769797000000|2026-01-30 18:16:40|23605.9|23593.9|23604.6|23592.6|23605.9|23593.9|23604.6|23592.6|30
1769797010000|2026-01-30 18:16:50|23605.7|23593.7|23597.1|23585.1|23605.9|23593.9|23597.1|23585.1|29
1769797020000|2026-01-30 18:17:00|23599.6|23587.6|23594.6|23582.6|23602.1|23590.1|23594.6|23582.6|24
1769797030000|2026-01-30 18:17:10|23595.9|23583.9|23594.5|23582.5|23595.9|23583.9|23584.6|23572.6|20
1769797040000|2026-01-30 18:17:20|23593.4|23581.4|23592|23580|23593.4|23581.4|23589.5|23577.5|17
1769797050000|2026-01-30 18:17:30|23592.2|23580.2|23593.2|23581.2|23598.4|23586.4|23592|23580|23
1769797060000|2026-01-30 18:17:40|23595.7|23583.7|23590.8|23578.8|23595.8|23583.8|23590.7|23578.7|6
1769797070000|2026-01-30 18:17:50|23590.9|23578.9|23588.3|23576.3|23590.9|23578.9|23587.1|23575.1|10
1769797080000|2026-01-30 18:18:00|23589.5|23577.5|23589.6|23577.6|23589.6|23577.6|23588.3|23576.3|6
1769797090000|2026-01-30 18:18:10|23589.5|23577.5|23588.2|23576.2|23589.5|23577.5|23586.9|23574.9|5
1769797100000|2026-01-30 18:18:20|23589.4|23577.4|23589.5|23577.5|23589.5|23577.5|23589.4|23577.4|1
1769797110000|2026-01-30 18:18:30|23590.7|23578.7|23595.8|23583.8|23595.8|23583.8|23590.7|23578.7|14
1769797120000|2026-01-30 18:18:40|23600.9|23588.9|23612|23600|23612|23600|23600.8|23588.8|28
1769797130000|2026-01-30 18:18:50|23608.2|23596.2|23609.5|23597.5|23609.5|23597.5|23605.7|23593.7|7
1769797140000|2026-01-30 18:19:00|23614.3|23602.3|23602|23590|23614.5|23602.5|23602|23590|18
1769797150000|2026-01-30 18:19:10|23597|23585|23596.9|23584.9|23597|23585|23596.9|23584.9|11
1769797160000|2026-01-30 18:19:20|23595.7|23583.7|23600.7|23588.7|23600.7|23588.7|23595.7|23583.7|5
1769797170000|2026-01-30 18:19:30|23598.2|23586.2|23598.2|23586.2|23598.2|23586.2|23595.8|23583.8|14
1769797180000|2026-01-30 18:19:40|23598.3|23586.3|23596.8|23584.8|23598.3|23586.3|23588.1|23576.1|26
1769797190000|2026-01-30 18:19:50|23596.9|23584.9|23599.3|23587.3|23599.3|23587.3|23596.9|23584.9|1
1769797200000|2026-01-30 18:20:00|23594.4|23582.4|23604.3|23592.3|23604.5|23592.5|23594.4|23582.4|18
1769797210000|2026-01-30 18:20:10|23604.4|23592.4|23604.4|23592.4|23607|23595|23604.4|23592.4|11
1769797220000|2026-01-30 18:20:20|23602|23590|23607|23595|23607|23595|23602|23590|10
1769797230000|2026-01-30 18:20:30|23606.8|23594.8|23599.5|23587.5|23606.8|23594.8|23599.5|23587.5|7
1769797240000|2026-01-30 18:20:40|23600.7|23588.7|23603.2|23591.2|23603.2|23591.2|23600.7|23588.7|6
1769797250000|2026-01-30 18:20:50|23603.1|23591.1|23599.5|23587.5|23603.1|23591.1|23599.5|23587.5|6
1769797260000|2026-01-30 18:21:00|23595.7|23583.7|23591.9|23579.9|23595.7|23583.7|23588.2|23576.2|12
1769797270000|2026-01-30 18:21:10|23590.7|23578.7|23589.5|23577.5|23590.7|23578.7|23589.5|23577.5|3
1769797290000|2026-01-30 18:21:30|23591.9|23579.9|23591.9|23579.9|23592|23580|23590.7|23578.7|3
1769797300000|2026-01-30 18:21:40|23588.1|23576.1|23589.5|23577.5|23589.5|23577.5|23588.1|23576.1|8
1769797310000|2026-01-30 18:21:50|23590.7|23578.7|23595.6|23583.6|23600.7|23588.7|23590.7|23578.7|7
1769797320000|2026-01-30 18:22:00|23594.4|23582.4|23590.7|23578.7|23594.4|23582.4|23589.4|23577.4|5
1769797330000|2026-01-30 18:22:10|23593.1|23581.1|23593.2|23581.2|23593.2|23581.2|23591.9|23579.9|2
1769797340000|2026-01-30 18:22:20|23594.4|23582.4|23591.9|23579.9|23594.5|23582.5|23591.9|23579.9|2
1769797350000|2026-01-30 18:22:30|23591.7|23579.7|23585.7|23573.7|23591.7|23579.7|23585.7|23573.7|38
1769797360000|2026-01-30 18:22:40|||||||||8
1769797370000|2026-01-30 18:22:50|||||||||5
1769797380000|2026-01-30 18:23:00|23586.9|23574.9|23579.4|23567.4|23587|23575|23576.9|23564.9|44
1769797390000|2026-01-30 18:23:10|23577|23565|23576.9|23564.9|23578.2|23566.2|23576.9|23564.9|3
1769797400000|2026-01-30 18:23:20|||||||||3
1769797410000|2026-01-30 18:23:30|23582|23570|23579.4|23567.4|23583.2|23571.2|23576.8|23564.8|17
1769797420000|2026-01-30 18:23:40|23579.3|23567.3|23584.3|23572.3|23584.3|23572.3|23579.3|23567.3|0
1769797430000|2026-01-30 18:23:50|23585.5|23573.5|23586.8|23574.8|23586.8|23574.8|23585.5|23573.5|2
1769797440000|2026-01-30 18:24:00|23588.1|23576.1|23589.5|23577.5|23589.5|23577.5|23586.8|23574.8|5
1769797450000|2026-01-30 18:24:10|23590.7|23578.7|23589.5|23577.5|23590.7|23578.7|23589.5|23577.5|4
1769797460000|2026-01-30 18:24:20|||||||||3
1769797470000|2026-01-30 18:24:30|23590.7|23578.7|23596.9|23584.9|23596.9|23584.9|23590.7|23578.7|13
1769797480000|2026-01-30 18:24:40|23599.5|23587.5|23606.8|23594.8|23606.9|23594.9|23599.5|23587.5|9
1769797490000|2026-01-30 18:24:50|23605.6|23593.6|23604.4|23592.4|23605.6|23593.6|23601.9|23589.9|9
1769797500000|2026-01-30 18:25:00|23603.1|23591.1|23603.2|23591.2|23604.4|23592.4|23603.1|23591.1|0
1769797510000|2026-01-30 18:25:10|23603.1|23591.1|23619.3|23607.3|23619.3|23607.3|23603.1|23591.1|7
1769797520000|2026-01-30 18:25:20|23618|23606|23616.8|23604.8|23620.5|23608.5|23616.8|23604.8|14
1769797530000|2026-01-30 18:25:30|23615.6|23603.6|23616.8|23604.8|23616.8|23604.8|23615.6|23603.6|6
1769797540000|2026-01-30 18:25:40|23604.3|23592.3|23605.6|23593.6|23606.8|23594.8|23604.3|23592.3|7
1769797550000|2026-01-30 18:25:50|23606.8|23594.8|23610.6|23598.6|23610.6|23598.6|23606.8|23594.8|3
1769797560000|2026-01-30 18:26:00|23609.4|23597.4|23608.1|23596.1|23609.4|23597.4|23608.1|23596.1|2
1769797570000|2026-01-30 18:26:10|23609.4|23597.4|23613.1|23601.1|23613.1|23601.1|23609.4|23597.4|0
1769797580000|2026-01-30 18:26:20|23613|23601|23609.4|23597.4|23613|23601|23608.1|23596.1|0
1769797590000|2026-01-30 18:26:30|23606.9|23594.9|23606.9|23594.9|23606.9|23594.9|23606.9|23594.9|4
1769797600000|2026-01-30 18:26:40|23608.1|23596.1|23611.7|23599.7|23611.7|23599.7|23608.1|23596.1|8
1769797610000|2026-01-30 18:26:50|||||||||2
1769797620000|2026-01-30 18:27:00|23611.8|23599.8|23614.3|23602.3|23614.3|23602.3|23611.8|23599.8|3
1769797630000|2026-01-30 18:27:10|23618.1|23606.1|23619.3|23607.3|23619.3|23607.3|23618.1|23606.1|2
1769797640000|2026-01-30 18:27:20|23616.8|23604.8|23614.3|23602.3|23616.8|23604.8|23614.3|23602.3|2
1769797650000|2026-01-30 18:27:30|23614.2|23602.2|23615.5|23603.5|23615.5|23603.5|23614.2|23602.2|5
1769797660000|2026-01-30 18:27:40|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|23615.6|23603.6|0
1769797670000|2026-01-30 18:27:50|23610.6|23598.6|23608.2|23596.2|23610.6|23598.6|23608.2|23596.2|7
1769797680000|2026-01-30 18:28:00|23609.4|23597.4|23606.9|23594.9|23610.6|23598.6|23606.9|23594.9|2
1769797690000|2026-01-30 18:28:10|23609.4|23597.4|23605.7|23593.7|23609.4|23597.4|23605.6|23593.6|4
1769797700000|2026-01-30 18:28:20|23606.9|23594.9|23620.8|23608.8|23625.6|23613.6|23606.9|23594.9|12
1769797710000|2026-01-30 18:28:30|23623.4|23611.4|23629.6|23617.6|23633.2|23621.2|23623.4|23611.4|10
1769797720000|2026-01-30 18:28:40|23630.8|23618.8|23629.5|23617.5|23630.8|23618.8|23629.5|23617.5|1
1769797730000|2026-01-30 18:28:50|23629.6|23617.6|23629.5|23617.5|23629.6|23617.6|23629.5|23617.5|0
1769797740000|2026-01-30 18:29:00|23629.6|23617.6|23629.6|23617.6|23629.6|23617.6|23629.6|23617.6|4
1769797750000|2026-01-30 18:29:10|23628.4|23616.4|23632.1|23620.1|23632.1|23620.1|23628.4|23616.4|3
1769797760000|2026-01-30 18:29:20|23632|23620|23639.6|23627.6|23643.3|23631.3|23632|23620|8
1769797770000|2026-01-30 18:29:30|23639.5|23627.5|23637.1|23625.1|23639.5|23627.5|23637.1|23625.1|3
1769797780000|2026-01-30 18:29:40|23637.2|23625.2|23634.6|23622.6|23639.6|23627.6|23634.6|23622.6|25
1769797790000|2026-01-30 18:29:50|23629.7|23617.7|23628.3|23616.3|23630.8|23618.8|23627.1|23615.1|14
1769797800000|2026-01-30 18:30:00|23627.1|23615.1|23619.5|23607.5|23629.5|23617.5|23619.5|23607.5|32
1769797810000|2026-01-30 18:30:10|23618.3|23606.3|23617|23605|23619.5|23607.5|23614.5|23602.5|3
1769797820000|2026-01-30 18:30:20|23615.7|23603.7|23616.9|23604.9|23616.9|23604.9|23615.7|23603.7|1
1769797830000|2026-01-30 18:30:30|23617|23605|23617|23605|23618.2|23606.2|23614.5|23602.5|2
1769797840000|2026-01-30 18:30:40|||||||||2
1769797850000|2026-01-30 18:30:50|23614.5|23602.5|23613.2|23601.2|23614.5|23602.5|23613.2|23601.2|5
1769797860000|2026-01-30 18:31:00|23613.3|23601.3|23604.5|23592.5|23613.3|23601.3|23603.2|23591.2|4
1769797870000|2026-01-30 18:31:10|23603.2|23591.2|23604.5|23592.5|23604.5|23592.5|23603.2|23591.2|2
1769797880000|2026-01-30 18:31:20|23604.4|23592.4|23606.9|23594.9|23607|23595|23602|23590|5
1769797900000|2026-01-30 18:31:40|23608.1|23596.1|23604.4|23592.4|23608.1|23596.1|23602|23590|5
1769797910000|2026-01-30 18:31:50|23605.6|23593.6|23611.9|23599.9|23611.9|23599.9|23604.4|23592.4|4
1769797920000|2026-01-30 18:32:00|23613.2|23601.2|23609.4|23597.4|23614.5|23602.5|23607|23595|1
1769797930000|2026-01-30 18:32:10|23608.2|23596.2|23613.3|23601.3|23613.3|23601.3|23608.2|23596.2|3
1769797940000|2026-01-30 18:32:20|23613.2|23601.2|23616.9|23604.9|23616.9|23604.9|23612|23600|0
1769797950000|2026-01-30 18:32:30|23612|23600|23612|23600|23612|23600|23612|23600|4
1769797960000|2026-01-30 18:32:40|23613.2|23601.2|23610.7|23598.7|23613.2|23601.2|23610.7|23598.7|3
1769797970000|2026-01-30 18:32:50|23609.5|23597.5|23605.7|23593.7|23609.5|23597.5|23605.7|23593.7|2
1769797980000|2026-01-30 18:33:00|23604.5|23592.5|23604.5|23592.5|23604.5|23592.5|23603.3|23591.3|1
1769797990000|2026-01-30 18:33:10|23602|23590|23602|23590|23602|23590|23602|23590|2
1769798000000|2026-01-30 18:33:20|23601.9|23589.9|23605.8|23593.8|23605.8|23593.8|23601.9|23589.9|2
1769798010000|2026-01-30 18:33:30|23604.6|23592.6|23609.5|23597.5|23609.5|23597.5|23604.5|23592.5|3
1769798020000|2026-01-30 18:33:40|23610.7|23598.7|23614.5|23602.5|23614.5|23602.5|23610.7|23598.7|6
1769798030000|2026-01-30 18:33:50|23615.7|23603.7|23619.5|23607.5|23620.7|23608.7|23615.7|23603.7|3
1769798040000|2026-01-30 18:34:00|23620.7|23608.7|23622|23610|23622|23610|23620.7|23608.7|2
1769798050000|2026-01-30 18:34:10|23620.7|23608.7|23619.5|23607.5|23620.7|23608.7|23619.5|23607.5|7
1769798060000|2026-01-30 18:34:20|23619.4|23607.4|23619.4|23607.4|23620.7|23608.7|23619.4|23607.4|0
1769798070000|2026-01-30 18:34:30|23618.1|23606.1|23622|23610|23623.2|23611.2|23617|23605|16
1769798080000|2026-01-30 18:34:40|23623.2|23611.2|23620.7|23608.7|23624.4|23612.4|23620.7|23608.7|10
1769798090000|2026-01-30 18:34:50|23613.2|23601.2|23613.2|23601.2|23613.2|23601.2|23613.2|23601.2|2
1769798100000|2026-01-30 18:35:00|23612|23600|23612|23600|23612|23600|23609.5|23597.5|6
1769798110000|2026-01-30 18:35:10|23610.7|23598.7|23606.8|23594.8|23610.7|23598.7|23604.5|23592.5|12
1769798120000|2026-01-30 18:35:20|23606.9|23594.9|23606.9|23594.9|23607|23595|23606.9|23594.9|0
1769798130000|2026-01-30 18:35:30|23609.5|23597.5|23608.1|23596.1|23609.5|23597.5|23604.3|23592.3|16
1769798140000|2026-01-30 18:35:40|23608.2|23596.2|23609.5|23597.5|23609.5|23597.5|23608.2|23596.2|0
1769798150000|2026-01-30 18:35:50|23609.4|23597.4|23609.4|23597.4|23609.4|23597.4|23609.4|23597.4|9
1769798160000|2026-01-30 18:36:00|23609.5|23597.5|23608.2|23596.2|23610.6|23598.6|23607|23595|21
1769798170000|2026-01-30 18:36:10|23609.4|23597.4|23609.4|23597.4|23611.9|23599.9|23609.4|23597.4|13
1769798180000|2026-01-30 18:36:20|23610.6|23598.6|23616.8|23604.8|23618.1|23606.1|23610.6|23598.6|9
1769798190000|2026-01-30 18:36:30|23620.4|23608.4|23620.5|23608.5|23621.8|23609.8|23619.4|23607.4|6
1769798200000|2026-01-30 18:36:40|23620.6|23608.6|23621.8|23609.8|23623.1|23611.1|23620.6|23608.6|5
1769798210000|2026-01-30 18:36:50|23620.6|23608.6|23619.3|23607.3|23620.6|23608.6|23618.1|23606.1|5
1769798220000|2026-01-30 18:37:00|23618.1|23606.1|23619.3|23607.3|23619.3|23607.3|23616.9|23604.9|2
1769798230000|2026-01-30 18:37:10|23616.9|23604.9|23619.3|23607.3|23619.3|23607.3|23616.9|23604.9|3
1769798240000|2026-01-30 18:37:20|23615.6|23603.6|23609.4|23597.4|23615.6|23603.6|23609.4|23597.4|12
1769798250000|2026-01-30 18:37:30|23609.3|23597.3|23610.6|23598.6|23611.8|23599.8|23609.3|23597.3|0
1769798260000|2026-01-30 18:37:40|23611.8|23599.8|23608.1|23596.1|23611.8|23599.8|23608.1|23596.1|7
1769798270000|2026-01-30 18:37:50|23609.3|23597.3|23608.1|23596.1|23609.3|23597.3|23606.8|23594.8|2
1769798280000|2026-01-30 18:38:00|23606.8|23594.8|23604.4|23592.4|23606.9|23594.9|23604.3|23592.3|1
1769798290000|2026-01-30 18:38:10|23604.3|23592.3|23604.2|23592.2|23604.4|23592.4|23603|23591|6
1769798300000|2026-01-30 18:38:20|23605.4|23593.4|23604.3|23592.3|23605.4|23593.4|23603|23591|4
1769798310000|2026-01-30 18:38:30|||||||||6
1769798320000|2026-01-30 18:38:40|23606.7|23594.7|23606.7|23594.7|23606.7|23594.7|23604.3|23592.3|8
1769798330000|2026-01-30 18:38:50|23610.5|23598.5|23605.5|23593.5|23611.7|23599.7|23605.5|23593.5|9
1769798340000|2026-01-30 18:39:00|23605.6|23593.6|23604.2|23592.2|23606.7|23594.7|23604.2|23592.2|4
1769798350000|2026-01-30 18:39:10|23605.4|23593.4|23607.9|23595.9|23608|23596|23605.4|23593.4|21
1769798360000|2026-01-30 18:39:20|23607.8|23595.8|23605.4|23593.4|23609.1|23597.1|23605.4|23593.4|9
1769798370000|2026-01-30 18:39:30|23604.2|23592.2|23604.2|23592.2|23604.2|23592.2|23603|23591|0
1769798380000|2026-01-30 18:39:40|23604.3|23592.3|23604.2|23592.2|23606.7|23594.7|23604.2|23592.2|8
1769798390000|2026-01-30 18:39:50|23602.9|23590.9|23594.2|23582.2|23602.9|23590.9|23593|23581|9
1769798400000|2026-01-30 18:40:00|23593|23581|23591.7|23579.7|23596.8|23584.8|23591.7|23579.7|12
1769798410000|2026-01-30 18:40:10|23591.8|23579.8|23597.9|23585.9|23599.1|23587.1|23591.8|23579.8|24
1769798420000|2026-01-30 18:40:20|23599.2|23587.2|23600.5|23588.5|23600.5|23588.5|23599.1|23587.1|1
1769798430000|2026-01-30 18:40:30|23599.3|23587.3|23593|23581|23601.7|23589.7|23593|23581|4
1769798440000|2026-01-30 18:40:40|23591.8|23579.8|23594.1|23582.1|23594.1|23582.1|23591.7|23579.7|3
1769798450000|2026-01-30 18:40:50|23594.2|23582.2|23592.9|23580.9|23594.2|23582.2|23592.9|23580.9|0
1769798460000|2026-01-30 18:41:00|23591.7|23579.7|23601.7|23589.7|23601.7|23589.7|23590.5|23578.5|12
1769798470000|2026-01-30 18:41:10|||||||||1
1769798480000|2026-01-30 18:41:20|23602.9|23590.9|23605.4|23593.4|23609.2|23597.2|23602.9|23590.9|8
1769798490000|2026-01-30 18:41:30|23606.6|23594.6|23610.4|23598.4|23610.4|23598.4|23606.6|23594.6|4
1769798500000|2026-01-30 18:41:40|23608|23596|23606.6|23594.6|23609.1|23597.1|23606.6|23594.6|12
1769798510000|2026-01-30 18:41:50|23604.1|23592.1|23604.1|23592.1|23606.6|23594.6|23604|23592|7
1769798520000|2026-01-30 18:42:00|23606.5|23594.5|23607.9|23595.9|23609.1|23597.1|23606.5|23594.5|6
1769798530000|2026-01-30 18:42:10|23606.6|23594.6|23606.6|23594.6|23606.6|23594.6|23604.1|23592.1|8
1769798540000|2026-01-30 18:42:20|23611.6|23599.6|23608.9|23596.9|23611.6|23599.6|23607.7|23595.7|17
1769798550000|2026-01-30 18:42:30|23611.5|23599.5|23611.5|23599.5|23611.5|23599.5|23609|23597|14
1769798560000|2026-01-30 18:42:40|23611.6|23599.6|23611.6|23599.6|23611.6|23599.6|23610.4|23598.4|7
1769798570000|2026-01-30 18:42:50|23609.1|23597.1|23611.6|23599.6|23611.6|23599.6|23609.1|23597.1|4
1769798580000|2026-01-30 18:43:00|23609.1|23597.1|23606.6|23594.6|23609.1|23597.1|23606.5|23594.5|19
1769798590000|2026-01-30 18:43:10|23604.2|23592.2|23604.1|23592.1|23604.2|23592.2|23602.8|23590.8|4
1769798600000|2026-01-30 18:43:20|23604.4|23592.4|23612.8|23600.8|23614|23602|23604.4|23592.4|5
1769798610000|2026-01-30 18:43:30|23610.3|23598.3|23609.1|23597.1|23611.6|23599.6|23609.1|23597.1|5
1769798620000|2026-01-30 18:43:40|23610.3|23598.3|23622.8|23610.8|23622.8|23610.8|23610.3|23598.3|30
1769798630000|2026-01-30 18:43:50|23622.9|23610.9|23622.8|23610.8|23625.3|23613.3|23621.6|23609.6|11
1769798640000|2026-01-30 18:44:00|23624|23612|23625.2|23613.2|23625.2|23613.2|23621.6|23609.6|5
1769798650000|2026-01-30 18:44:10|23626.6|23614.6|23630.3|23618.3|23630.3|23618.3|23626.6|23614.6|16
1769798660000|2026-01-30 18:44:20|23629.1|23617.1|23629.1|23617.1|23629.1|23617.1|23629|23617|31
1769798670000|2026-01-30 18:44:30|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|16
1769798680000|2026-01-30 18:44:40|23625.4|23613.4|23626.6|23614.6|23626.6|23614.6|23624.1|23612.1|7
1769798690000|2026-01-30 18:44:50|23626.5|23614.5|23626.5|23614.5|23626.5|23614.5|23624.1|23612.1|4
1769798700000|2026-01-30 18:45:00|23625.3|23613.3|23621.6|23609.6|23625.3|23613.3|23619.1|23607.1|9
1769798710000|2026-01-30 18:45:10|23622.8|23610.8|23629.1|23617.1|23629.1|23617.1|23622.8|23610.8|7
1769798720000|2026-01-30 18:45:20|23629|23617|23630.3|23618.3|23630.3|23618.3|23627.8|23615.8|8
1769798730000|2026-01-30 18:45:30|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|23626.6|23614.6|9
1769798750000|2026-01-30 18:45:50|23627.8|23615.8|23629|23617|23629.1|23617.1|23627.8|23615.8|3
1769798760000|2026-01-30 18:46:00|23628.9|23616.9|23629|23617|23629|23617|23626.4|23614.4|7
1769798770000|2026-01-30 18:46:10|23628.9|23616.9|23628.9|23616.9|23629|23617|23628.9|23616.9|3
1769798780000|2026-01-30 18:46:20|23627.8|23615.8|23629|23617|23630.1|23618.1|23627.7|23615.7|5
1769798790000|2026-01-30 18:46:30|23630.2|23618.2|23641.5|23629.5|23641.5|23629.5|23630.2|23618.2|17
1769798800000|2026-01-30 18:46:40|23640.3|23628.3|23637.7|23625.7|23640.3|23628.3|23636.6|23624.6|1
1769798810000|2026-01-30 18:46:50|23637.8|23625.8|23633.9|23621.9|23639|23627|23633.9|23621.9|6
1769798820000|2026-01-30 18:47:00|23635.2|23623.2|23639.1|23627.1|23640.2|23628.2|23635.2|23623.2|10
1769798830000|2026-01-30 18:47:10|23637.9|23625.9|23641.5|23629.5|23641.5|23629.5|23636.6|23624.6|12
1769798840000|2026-01-30 18:47:20|23640.3|23628.3|23641.4|23629.4|23641.4|23629.4|23640.2|23628.2|3
1769798850000|2026-01-30 18:47:30|23641.5|23629.5|23641.5|23629.5|23641.5|23629.5|23641.5|23629.5|2
1769798860000|2026-01-30 18:47:40|23640.3|23628.3|23640.3|23628.3|23640.3|23628.3|23640.3|23628.3|0
1769798870000|2026-01-30 18:47:50|23639|23627|23635.2|23623.2|23639.1|23627.1|23635.2|23623.2|14
1769798880000|2026-01-30 18:48:00|23634|23622|23635.2|23623.2|23636.5|23624.5|23634|23622|1
1769798890000|2026-01-30 18:48:10|23634|23622|23637.7|23625.7|23637.7|23625.7|23634|23622|3
1769798900000|2026-01-30 18:48:20|23634|23622|23631.4|23619.4|23634|23622|23631.4|23619.4|4
1769798920000|2026-01-30 18:48:40|23635.1|23623.1|23638.9|23626.9|23640.2|23628.2|23635.1|23623.1|27
1769798930000|2026-01-30 18:48:50|23639|23627|23641.4|23629.4|23642.6|23630.6|23638.9|23626.9|29
1769798940000|2026-01-30 18:49:00|23641.3|23629.3|23641.3|23629.3|23641.3|23629.3|23638.9|23626.9|8
1769798950000|2026-01-30 18:49:10|23642.6|23630.6|23640.2|23628.2|23642.6|23630.6|23640.2|23628.2|35
1769798960000|2026-01-30 18:49:20|23638.8|23626.8|23638.8|23626.8|23638.8|23626.8|23638.8|23626.8|4
1769798970000|2026-01-30 18:49:30|23638.9|23626.9|23636.3|23624.3|23638.9|23626.9|23636.3|23624.3|9
1769798980000|2026-01-30 18:49:40|23638.8|23626.8|23640.1|23628.1|23640.1|23628.1|23638.8|23626.8|3
1769798990000|2026-01-30 18:49:50|23641.3|23629.3|23638.9|23626.9|23641.3|23629.3|23636.4|23624.4|9
1769799000000|2026-01-30 18:50:00|23636.4|23624.4|23638.8|23626.8|23640.1|23628.1|23636.4|23624.4|6
1769799010000|2026-01-30 18:50:10|23638.9|23626.9|23638.9|23626.9|23638.9|23626.9|23638.9|23626.9|1
1769799020000|2026-01-30 18:50:20|23638.8|23626.8|23636.4|23624.4|23638.8|23626.8|23636.4|23624.4|3
1769799030000|2026-01-30 18:50:30|23637.6|23625.6|23638.8|23626.8|23638.8|23626.8|23637.6|23625.6|12
1769799040000|2026-01-30 18:50:40|23638.9|23626.9|23636.4|23624.4|23641.5|23629.5|23636.4|23624.4|4
1769799050000|2026-01-30 18:50:50|23636.5|23624.5|23641.5|23629.5|23642.7|23630.7|23636.5|23624.5|26
1769799060000|2026-01-30 18:51:00|23641.4|23629.4|23639|23627|23642.7|23630.7|23639|23627|23
1769799070000|2026-01-30 18:51:10|23640.2|23628.2|23641.5|23629.5|23641.5|23629.5|23640.2|23628.2|3
1769799080000|2026-01-30 18:51:20|23641.6|23629.6|23641.5|23629.5|23642.8|23630.8|23641.5|23629.5|12
1769799090000|2026-01-30 18:51:30|23641.6|23629.6|23641.5|23629.5|23642.8|23630.8|23640.3|23628.3|10
1769799100000|2026-01-30 18:51:40|23640.3|23628.3|23641.5|23629.5|23642.8|23630.8|23640.3|23628.3|17
1769799110000|2026-01-30 18:51:50|23641.6|23629.6|23655.4|23643.4|23655.4|23643.4|23641.6|23629.6|6
1769799120000|2026-01-30 18:52:00|23654.2|23642.2|23651.6|23639.6|23656.6|23644.6|23651.6|23639.6|32
1769799130000|2026-01-30 18:52:10|23649.2|23637.2|23646.5|23634.5|23650.2|23638.2|23646.5|23634.5|5
1769799140000|2026-01-30 18:52:20|23647.8|23635.8|23651.5|23639.5|23651.5|23639.5|23647.8|23635.8|1
1769799150000|2026-01-30 18:52:30|23657.7|23645.7|23657.7|23645.7|23657.7|23645.7|23656.5|23644.5|11
1769799160000|2026-01-30 18:52:40|23657.8|23645.8|23657.8|23645.8|23657.8|23645.8|23657.8|23645.8|5
1769799170000|2026-01-30 18:52:50|23660.3|23648.3|23665.2|23653.2|23665.2|23653.2|23660.3|23648.3|16
1769799180000|2026-01-30 18:53:00|23664|23652|23667.7|23655.7|23667.7|23655.7|23662.8|23650.8|9
1769799190000|2026-01-30 18:53:10|23664|23652|23663.9|23651.9|23670.2|23658.2|23663.9|23651.9|17
1769799200000|2026-01-30 18:53:20|23666.4|23654.4|23656.4|23644.4|23666.4|23654.4|23656.4|23644.4|21
1769799210000|2026-01-30 18:53:30|23656.3|23644.3|23658.8|23646.8|23658.8|23646.8|23656.3|23644.3|2
1769799220000|2026-01-30 18:53:40|23661.4|23649.4|23663.8|23651.8|23663.8|23651.8|23661.3|23649.3|15
1769799230000|2026-01-30 18:53:50|23661.3|23649.3|23662.6|23650.6|23662.6|23650.6|23661.3|23649.3|2
1769799240000|2026-01-30 18:54:00|23662.7|23650.7|23661.3|23649.3|23665.1|23653.1|23661.3|23649.3|3
1769799250000|2026-01-30 18:54:10|23657.7|23645.7|23655.2|23643.2|23657.7|23645.7|23654|23642|10
1769799260000|2026-01-30 18:54:20|23654|23642|23648.8|23636.8|23655.2|23643.2|23646.4|23634.4|22
1769799270000|2026-01-30 18:54:30|23648.9|23636.9|23648.9|23636.9|23648.9|23636.9|23648.9|23636.9|1
1769799280000|2026-01-30 18:54:40|23650.2|23638.2|23651.3|23639.3|23653.9|23641.9|23650.2|23638.2|12
1769799290000|2026-01-30 18:54:50|23642.6|23630.6|23646.4|23634.4|23646.5|23634.5|23638.9|23626.9|32
1769799300000|2026-01-30 18:55:00|23649|23637|23653.9|23641.9|23653.9|23641.9|23649|23637|6
1769799310000|2026-01-30 18:55:10|23651.5|23639.5|23646.3|23634.3|23653.9|23641.9|23646.3|23634.3|16
1769799320000|2026-01-30 18:55:20|23646.5|23634.5|23651.3|23639.3|23651.3|23639.3|23646.5|23634.5|5
1769799330000|2026-01-30 18:55:30|23651.5|23639.5|23653.8|23641.8|23656.3|23644.3|23651.5|23639.5|7
1769799340000|2026-01-30 18:55:40|23653.9|23641.9|23651.5|23639.5|23655|23643|23647.6|23635.6|10
1769799350000|2026-01-30 18:55:50|23651.4|23639.4|23656.3|23644.3|23662.6|23650.6|23650.1|23638.1|10
1769799360000|2026-01-30 18:56:00|23658.8|23646.8|23660.1|23648.1|23661.4|23649.4|23655.1|23643.1|17
1769799370000|2026-01-30 18:56:10|23658.9|23646.9|23661.4|23649.4|23661.4|23649.4|23656.4|23644.4|8
1769799380000|2026-01-30 18:56:20|23660.2|23648.2|23656.4|23644.4|23660.2|23648.2|23656.4|23644.4|9
1769799390000|2026-01-30 18:56:30|23655.3|23643.3|23659|23647|23659|23647|23651.5|23639.5|27
1769799400000|2026-01-30 18:56:40|23661.5|23649.5|23645.3|23633.3|23661.5|23649.5|23642.9|23630.9|14
1769799410000|2026-01-30 18:56:50|23645.1|23633.1|23640.4|23628.4|23645.1|23633.1|23636.6|23624.6|20
1769799420000|2026-01-30 18:57:00|23641.7|23629.7|23649.2|23637.2|23649.2|23637.2|23641.7|23629.7|8
1769799430000|2026-01-30 18:57:10|23651.7|23639.7|23646.7|23634.7|23654.2|23642.2|23646.7|23634.7|11
1769799440000|2026-01-30 18:57:20|23649.2|23637.2|23649.2|23637.2|23649.2|23637.2|23647.9|23635.9|7
1769799450000|2026-01-30 18:57:30|23649.3|23637.3|23658|23646|23658|23646|23649.3|23637.3|7
1769799460000|2026-01-30 18:57:40|23658.1|23646.1|23659.2|23647.2|23659.2|23647.2|23658.1|23646.1|4
1769799470000|2026-01-30 18:57:50|23660.5|23648.5|23661.7|23649.7|23664.2|23652.2|23660.5|23648.5|7
1769799480000|2026-01-30 18:58:00|23658|23646|23659.1|23647.1|23661.7|23649.7|23656.7|23644.7|42
1769799490000|2026-01-30 18:58:10|23657.9|23645.9|23659|23647|23660.4|23648.4|23656.6|23644.6|13
1769799500000|2026-01-30 18:58:20|23659.1|23647.1|23660.3|23648.3|23660.4|23648.4|23657.9|23645.9|10
1769799510000|2026-01-30 18:58:30|23660.4|23648.4|23661.5|23649.5|23662.8|23650.8|23656.7|23644.7|10
1769799520000|2026-01-30 18:58:40|23662.7|23650.7|23663.9|23651.9|23663.9|23651.9|23662.7|23650.7|60
1769799530000|2026-01-30 18:58:50|23664|23652|23663.9|23651.9|23664|23652|23663.9|23651.9|11
1769799540000|2026-01-30 18:59:00|23662.7|23650.7|23665.3|23653.3|23665.3|23653.3|23662.7|23650.7|12
1769799550000|2026-01-30 18:59:10|23665.2|23653.2|23657.7|23645.7|23665.3|23653.3|23656.5|23644.5|65
1769799560000|2026-01-30 18:59:20|23657.8|23645.8|23652.5|23640.5|23660.2|23648.2|23647.6|23635.6|98
1769799570000|2026-01-30 18:59:30|23651.2|23639.2|23661.9|23649.9|23661.9|23649.9|23644.5|23632.5|253
1769799580000|2026-01-30 18:59:40|23660.7|23648.7|23671.7|23659.7|23671.8|23659.8|23660.6|23648.6|226
1769799590000|2026-01-30 18:59:50|23674.2|23662.2|23676.7|23664.7|23677.9|23665.9|23670.4|23658.4|261
1769799600000|2026-01-30 19:00:00|23674.2|23662.2|23674.2|23662.2|23675.6|23663.6|23673|23661|69
1769799610000|2026-01-30 19:00:10|23673|23661|23677.8|23665.8|23679.2|23667.2|23673|23661|56
1769799620000|2026-01-30 19:00:20|23679.1|23667.1|23684|23672|23684.1|23672.1|23679.1|23667.1|54
1769799630000|2026-01-30 19:00:30|23684.1|23672.1|23684|23672|23684.1|23672.1|23684|23672|33
1769799640000|2026-01-30 19:00:40|23684.1|23672.1|23686.6|23674.6|23686.6|23674.6|23684|23672|9
1769799650000|2026-01-30 19:00:50|23686.5|23674.5|23691.7|23679.7|23691.7|23679.7|23686.5|23674.5|43
1769799660000|2026-01-30 19:01:00|23691.8|23679.8|23681.7|23669.7|23691.8|23679.8|23681.7|23669.7|35
1769799670000|2026-01-30 19:01:10|23685.3|23673.3|23678|23666|23685.4|23673.4|23678|23666|29
1769799680000|2026-01-30 19:01:20|23680.4|23668.4|23675.4|23663.4|23680.4|23668.4|23675.4|23663.4|5
1769799690000|2026-01-30 19:01:30|23673|23661|23671.7|23659.7|23673|23661|23671.7|23659.7|10
1769799700000|2026-01-30 19:01:40|23668|23656|23663|23651|23668|23656|23663|23651|2
1769799710000|2026-01-30 19:01:50|23664.2|23652.2|23659.2|23647.2|23664.2|23652.2|23658|23646|1
1769799720000|2026-01-30 19:02:00|23658|23646|23658|23646|23658|23646|23658|23646|0
1769799730000|2026-01-30 19:02:10|23659.2|23647.2|23660.4|23648.4|23660.4|23648.4|23658|23646|2
1769799740000|2026-01-30 19:02:20|23662.9|23650.9|23663|23651|23663|23651|23662.9|23650.9|7
1769799750000|2026-01-30 19:02:30|23662.9|23650.9|23660.4|23648.4|23664.2|23652.2|23660.4|23648.4|9
1769799760000|2026-01-30 19:02:40|23659.2|23647.2|23660.5|23648.5|23665.5|23653.5|23659.2|23647.2|19
1769799770000|2026-01-30 19:02:50|23663|23651|23666.6|23654.6|23666.7|23654.7|23661.7|23649.7|6
1769799780000|2026-01-30 19:03:00|23665.5|23653.5|23660.6|23648.6|23665.5|23653.5|23659.4|23647.4|19
1769799790000|2026-01-30 19:03:10|23659.4|23647.4|23658.1|23646.1|23661.8|23649.8|23658.1|23646.1|5
1769799800000|2026-01-30 19:03:20|23656.9|23644.9|23656.8|23644.8|23658.1|23646.1|23656.8|23644.8|5
1769799810000|2026-01-30 19:03:30|23658|23646|23655.6|23643.6|23659.2|23647.2|23654.4|23642.4|13
1769799820000|2026-01-30 19:03:40|23654.3|23642.3|23659.3|23647.3|23659.3|23647.3|23654.2|23642.2|6
1769799830000|2026-01-30 19:03:50|23660.6|23648.6|23660.5|23648.5|23663.1|23651.1|23660.5|23648.5|14
1769799840000|2026-01-30 19:04:00|23659.3|23647.3|23662.8|23650.8|23665.3|23653.3|23658|23646|14
1769799850000|2026-01-30 19:04:10|23662.9|23650.9|23665.4|23653.4|23665.4|23653.4|23662.9|23650.9|0
1769799860000|2026-01-30 19:04:20|23664.2|23652.2|23664.2|23652.2|23665.4|23653.4|23662.9|23650.9|10
1769799870000|2026-01-30 19:04:30|||||||||3
1769799880000|2026-01-30 19:04:40|23665.4|23653.4|23661.7|23649.7|23665.4|23653.4|23660.4|23648.4|8
1769799890000|2026-01-30 19:04:50|23660.4|23648.4|23665.4|23653.4|23665.4|23653.4|23660.4|23648.4|7
1770042600000|2026-02-02 14:30:00|23768.7|23756.7|23843.5|23831.5|23843.5|23831.5|23768.7|23756.7|123
1770042610000|2026-02-02 14:30:10|23844.6|23832.6|23836.5|23824.5|23844.6|23832.6|23806.9|23794.9|112
1770042620000|2026-02-02 14:30:20|23839.9|23827.9|23823.7|23811.7|23840.2|23828.2|23811.2|23799.2|77
1770042630000|2026-02-02 14:30:30|23821.9|23809.9|23809.7|23797.7|23833.3|23821.3|23809.7|23797.7|61
1770042640000|2026-02-02 14:30:40|23810.8|23798.8|23820.6|23808.6|23824.2|23812.2|23806.9|23794.9|72
1770042650000|2026-02-02 14:30:50|23821.7|23809.7|23810.7|23798.7|23824.6|23810.9|23801.9|23789.9|32
1770042660000|2026-02-02 14:31:00|23814.3|23802.3|23826.9|23814.9|23830.3|23818.3|23809.8|23797.8|62
1770042670000|2026-02-02 14:31:10|23825.8|23813.8|23845.6|23833.6|23845.6|23833.6|23825.8|23813.8|60
1770042680000|2026-02-02 14:31:20|23845.8|23833.8|23858.4|23846.4|23858.6|23846.6|23842.4|23830.4|84
1770042690000|2026-02-02 14:31:30|23859.5|23847.5|23863.4|23851.4|23868.3|23856.3|23858.3|23846.3|50
1770042700000|2026-02-02 14:31:40|23864.4|23852.4|23857.6|23845.6|23868.1|23856.1|23857.6|23845.6|39
1770042710000|2026-02-02 14:31:50|23857.8|23845.8|23855.3|23843.3|23861.8|23849.8|23850.4|23838.4|20
1770042720000|2026-02-02 14:32:00|23856.5|23844.5|23858.4|23846.4|23865.4|23853.4|23855.3|23843.3|54
1770042730000|2026-02-02 14:32:10|23857.1|23845.1|23852.3|23840.3|23862|23850|23847.3|23835.3|59
1770042740000|2026-02-02 14:32:20|23851|23839|23856|23844|23860.8|23848.8|23851|23839|27
1770042750000|2026-02-02 14:32:30|23853.7|23841.7|23868.4|23856.4|23868.4|23856.4|23853.7|23841.7|43
1770042760000|2026-02-02 14:32:40|23868.3|23856.3|23875.9|23863.9|23884.8|23872.8|23867|23855|58
1770042770000|2026-02-02 14:32:50|23874.8|23862.8|23878.4|23866.4|23880.9|23868.9|23872.1|23860.1|22
1770042780000|2026-02-02 14:33:00|23880.8|23868.8|23900|23888|23901.3|23889.3|23879.5|23867.5|42
1770042790000|2026-02-02 14:33:10|23898.8|23886.8|23888.5|23876.5|23901.5|23889.5|23883.4|23871.4|70
1770042800000|2026-02-02 14:33:20|23890.9|23878.9|23885.9|23873.9|23891|23879|23885.9|23873.9|33
1770042810000|2026-02-02 14:33:30|23885.8|23873.8|23900.1|23888.1|23900.1|23888.1|23885.8|23873.8|36
1770042820000|2026-02-02 14:33:40|23902.4|23890.4|23916.1|23904.1|23916.1|23904.1|23898.6|23886.6|35
1770042830000|2026-02-02 14:33:50|23915.9|23903.9|23923.6|23911.6|23931|23919|23915.9|23903.9|26
1770042840000|2026-02-02 14:34:00|23925.9|23913.9|23918.4|23906.4|23936.2|23924.2|23916.1|23904.1|75
1770042850000|2026-02-02 14:34:10|23918.3|23906.3|23918.3|23906.3|23920.9|23908.9|23913.5|23901.5|35
1770042860000|2026-02-02 14:34:20|23917.1|23905.1|23934.4|23922.4|23934.4|23922.4|23914.6|23902.6|84
1770042870000|2026-02-02 14:34:30|23935.5|23923.5|23938.2|23926.2|23943.3|23931.3|23934.5|23922.5|22
1770042880000|2026-02-02 14:34:40|23938|23926|23927.7|23915.7|23938|23926|23926.6|23914.6|52
1770042890000|2026-02-02 14:34:50|23925.2|23913.2|23915.5|23903.5|23927.6|23915.6|23912.8|23900.8|19
1770042900000|2026-02-02 14:35:00|23917.8|23905.8|23917.7|23905.7|23925.3|23913.3|23913.9|23901.9|21
1770042910000|2026-02-02 14:35:10|23918.8|23906.8|23930.1|23918.1|23930.1|23918.1|23918.8|23906.8|48
1770042920000|2026-02-02 14:35:20|23933.8|23921.8|23936.4|23924.4|23940.1|23928.1|23928.9|23916.9|50
1770042930000|2026-02-02 14:35:30|23935.2|23923.2|23934.6|23922.6|23935.8|23923.8|23931.3|23919.3|45
1770042940000|2026-02-02 14:35:40|23934.7|23922.7|23934.7|23922.7|23939.5|23927.5|23934.6|23922.6|45
1770042950000|2026-02-02 14:35:50|23934.6|23922.6|23924.5|23912.5|23934.6|23922.6|23924.5|23912.5|34
1770042960000|2026-02-02 14:36:00|23921.9|23909.9|23931.1|23919.1|23934.5|23922.5|23921.9|23909.9|57
1770042970000|2026-02-02 14:36:10|23931.2|23919.2|23931.1|23919.1|23934.7|23922.7|23931|23919|14
1770042980000|2026-02-02 14:36:20|23932.2|23920.2|23928.5|23916.5|23935.9|23923.9|23928.5|23916.5|56
1770042990000|2026-02-02 14:36:30|23929.6|23917.6|23929.6|23917.6|23930.9|23918.9|23928.4|23916.4|75
1770043000000|2026-02-02 14:36:40|23930.9|23918.9|23924.7|23912.7|23932.1|23920.1|23924.7|23912.7|27
1770043010000|2026-02-02 14:36:50|23927|23915|23928.5|23916.5|23932.1|23920.1|23926|23914|25
1770043020000|2026-02-02 14:37:00|23927.3|23915.3|23930.8|23918.8|23930.9|23918.9|23927|23915|20
1770043030000|2026-02-02 14:37:10|23929.5|23917.5|23937.2|23925.2|23937.2|23925.2|23928.3|23916.3|17
1770043040000|2026-02-02 14:37:20|23936|23924|23948.1|23936.1|23949.3|23937.3|23936|23924|44
1770043050000|2026-02-02 14:37:30|23946.9|23934.9|23944.5|23932.5|23948.1|23936.1|23944.5|23932.5|28
1770043060000|2026-02-02 14:37:40|23944.4|23932.4|23949.3|23937.3|23949.3|23937.3|23944.4|23932.4|14
1770043070000|2026-02-02 14:37:50|23950|23938|23952.1|23940.1|23953.4|23941.4|23947.2|23935.2|38
1770043080000|2026-02-02 14:38:00|23953.3|23941.3|23953.9|23941.9|23956.4|23944.4|23951.4|23939.4|130
1770043090000|2026-02-02 14:38:10|23955.1|23943.1|23956.8|23944.8|23956.8|23944.8|23951.4|23939.4|46
1770043100000|2026-02-02 14:38:20|23956.9|23944.9|23948|23936|23956.9|23944.9|23945.5|23933.5|60
1770043110000|2026-02-02 14:38:30|23947.9|23935.9|23940.6|23928.6|23954.3|23942.3|23940.6|23928.6|57
1770043120000|2026-02-02 14:38:40|23942.9|23930.9|23946.7|23934.7|23947.9|23935.9|23942.9|23930.9|23
1770043130000|2026-02-02 14:38:50|23946.5|23934.5|23953.1|23941.1|23955.7|23943.7|23942.9|23930.9|12
1770043140000|2026-02-02 14:39:00|23953|23941|23953.1|23941.1|23953.2|23941.2|23946.9|23934.9|26
1770043150000|2026-02-02 14:39:10|23952.9|23940.9|23953.1|23941.1|23953.1|23941.1|23947.1|23935.1|25
1770043160000|2026-02-02 14:39:20|23953.4|23941.4|23954.5|23942.5|23954.6|23942.6|23952|23940|35
1770043170000|2026-02-02 14:39:30|23954.6|23942.6|23953.1|23941.1|23957.1|23945.1|23950.8|23938.8|64
1770043180000|2026-02-02 14:39:40|23953|23941|23956.9|23944.9|23956.9|23944.9|23953|23941|96
1770043190000|2026-02-02 14:39:50|23957|23945|23948|23936|23957|23945|23947.1|23935.1|42
1770043200000|2026-02-02 14:40:00|23946.9|23934.9|23946.9|23934.9|23951.8|23939.8|23938.1|23926.1|44
1770043210000|2026-02-02 14:40:10|23947.8|23935.8|23966.3|23954.3|23976.2|23964.2|23947.8|23935.8|39
1770043220000|2026-02-02 14:40:20|23965.1|23953.1|23957.9|23945.9|23965.1|23953.1|23950.5|23938.5|31
1770043230000|2026-02-02 14:40:30|23956.6|23944.6|23942|23930|23957.9|23945.9|23942|23930|38
1770043240000|2026-02-02 14:40:40|23941.9|23929.9|23933.1|23921.1|23941.9|23929.9|23933.1|23921.1|11
1770043250000|2026-02-02 14:40:50|23932.2|23920.2|23944|23932|23945.4|23933.4|23932.2|23920.2|32
1770043260000|2026-02-02 14:41:00|23944.1|23932.1|23951.5|23939.5|23951.5|23939.5|23942.9|23930.9|7
1770043270000|2026-02-02 14:41:10|23952.8|23940.8|23943|23931|23952.8|23940.8|23940.5|23928.5|16
1770043280000|2026-02-02 14:41:20|23944.2|23932.2|23945.4|23933.4|23948.1|23936.1|23943|23931|12
1770043290000|2026-02-02 14:41:30|23945.5|23933.5|23948|23936|23948|23936|23940.4|23928.4|21
1770043300000|2026-02-02 14:41:40|23947.9|23935.9|23949.2|23937.2|23951.7|23939.7|23947.9|23935.9|3
1770043310000|2026-02-02 14:41:50|23949.1|23937.1|23950.3|23938.3|23950.3|23938.3|23949|23937|18
1770043320000|2026-02-02 14:42:00|23948|23936|23950.6|23938.6|23950.6|23938.6|23948|23936|10
1770043330000|2026-02-02 14:42:10|23950.7|23938.7|23950.6|23938.6|23950.7|23938.7|23950.6|23938.6|2
1770043340000|2026-02-02 14:42:20|23950.8|23938.8|23945.7|23933.7|23951.1|23939.1|23945.7|23933.7|22
1770043350000|2026-02-02 14:42:30|23948|23936|23949.8|23937.8|23951.1|23939.1|23944.8|23932.8|27
1770043360000|2026-02-02 14:42:40|23951.1|23939.1|23949.7|23937.7|23951.1|23939.1|23944.8|23932.8|15
1770043370000|2026-02-02 14:42:50|23950.8|23938.8|23945.8|23933.8|23953.2|23941.2|23945.8|23933.8|31
1770043380000|2026-02-02 14:43:00|23945.9|23933.9|23950.6|23938.6|23954.2|23942.2|23944.7|23932.7|18
1770043390000|2026-02-02 14:43:10|23940.7|23928.7|23935.7|23923.7|23943|23931|23935.6|23923.6|34
1770043400000|2026-02-02 14:43:20|23936.9|23924.9|23945.5|23933.5|23945.5|23933.5|23933.2|23921.2|20
1770043410000|2026-02-02 14:43:30|23945.7|23933.7|23957.3|23945.3|23963.3|23951.3|23942|23930|33
1770043420000|2026-02-02 14:43:40|23958.6|23946.6|23955.8|23943.8|23958.6|23946.6|23950.8|23938.8|26
1770043430000|2026-02-02 14:43:50|23954.7|23942.7|23953.4|23941.4|23955.8|23943.8|23953.4|23941.4|12
1770043440000|2026-02-02 14:44:00|23961.8|23949.8|23975.5|23963.5|23975.5|23963.5|23961.8|23949.8|64
1770043450000|2026-02-02 14:44:10|23975.6|23963.6|23973.9|23961.9|23981.4|23969.4|23972.6|23960.6|35
1770043460000|2026-02-02 14:44:20|23973.8|23961.8|23978.8|23966.8|23978.8|23966.8|23972.6|23960.6|14
1770043470000|2026-02-02 14:44:30|23981.3|23969.3|23976.4|23964.4|23981.3|23969.3|23975.1|23963.1|27
1770043480000|2026-02-02 14:44:40|23977.5|23965.5|23977.4|23965.4|23977.5|23965.5|23973.9|23961.9|48
1770043490000|2026-02-02 14:44:50|23978.7|23966.7|23978.8|23966.8|23981.2|23969.2|23977.5|23965.5|39
1770043500000|2026-02-02 14:45:00|23981.2|23969.2|23974.9|23962.9|23981.2|23969.2|23974.9|23962.9|13
1770043510000|2026-02-02 14:45:10|23976|23964|23979.8|23967.8|23979.8|23967.8|23976|23964|15
1770043520000|2026-02-02 14:45:20|23977.4|23965.4|23977.5|23965.5|23977.5|23965.5|23974.8|23962.8|18
1770043530000|2026-02-02 14:45:30|23980|23968|23970.1|23958.1|23981.2|23969.2|23968.9|23956.9|21
1770043540000|2026-02-02 14:45:40|23970.6|23958.6|23975.1|23963.1|23980|23968|23970.6|23958.6|13
1770043550000|2026-02-02 14:45:50|23970.4|23958.4|23971.5|23959.5|23971.5|23959.5|23967.9|23955.9|26
1770043560000|2026-02-02 14:46:00|23970.2|23958.2|23962.7|23950.7|23971.5|23959.5|23961.7|23949.7|8
1770043570000|2026-02-02 14:46:10|23961.6|23949.6|23967.7|23955.7|23967.7|23955.7|23961.6|23949.6|7
1770043580000|2026-02-02 14:46:20|23972.7|23960.7|23970|23958|23973.7|23961.7|23970|23958|16
1770043590000|2026-02-02 14:46:30|23970.1|23958.1|23977.5|23965.5|23977.5|23965.5|23970.1|23958.1|4
1770043600000|2026-02-02 14:46:40|23976.4|23964.4|23978.8|23966.8|23978.9|23966.9|23975|23963|31
1770043610000|2026-02-02 14:46:50|23978.9|23966.9|23969.1|23957.1|23978.9|23966.9|23969.1|23957.1|20
1770043620000|2026-02-02 14:47:00|23966.6|23954.6|23967.9|23955.9|23972.9|23960.9|23965.4|23953.4|12
1770043630000|2026-02-02 14:47:10|23967.7|23955.7|23967.9|23955.9|23967.9|23955.9|23967.7|23955.7|3
1770043640000|2026-02-02 14:47:20|23967.7|23955.7|23967.7|23955.7|23967.8|23955.8|23964.1|23952.1|11
1770043650000|2026-02-02 14:47:30|23964.3|23952.3|23965.5|23953.5|23965.6|23953.6|23961.8|23949.8|24
1770043660000|2026-02-02 14:47:40|23964.2|23952.2|23968|23956|23968|23956|23963|23951|17
1770043670000|2026-02-02 14:47:50|23970.2|23958.2|23968.1|23956.1|23970.5|23958.5|23968.1|23956.1|4
1770043680000|2026-02-02 14:48:00|23968.2|23956.2|23961.6|23949.6|23970.6|23958.6|23961.6|23949.6|75
1770043690000|2026-02-02 14:48:10|23960.5|23948.5|23959.2|23947.2|23960.5|23948.5|23955.6|23943.6|23
1770043700000|2026-02-02 14:48:20|23960.3|23948.3|23967.6|23955.6|23967.6|23955.6|23959.3|23947.3|8
1770043710000|2026-02-02 14:48:30|23967.7|23955.7|23970.7|23958.7|23970.7|23958.7|23961.8|23949.8|34
1770043720000|2026-02-02 14:48:40|23973.5|23961.5|23973.4|23961.4|23973.5|23961.5|23973.4|23961.4|3
1770043730000|2026-02-02 14:48:50|23973.3|23961.3|23973.4|23961.4|23974.7|23962.7|23973.3|23961.3|17
1770043740000|2026-02-02 14:49:00|23974.5|23962.5|23967.2|23955.2|23974.8|23962.8|23966|23954|28
1770043750000|2026-02-02 14:49:10|23968.3|23956.3|23968.4|23956.4|23968.5|23956.5|23968.3|23956.3|1
1770043760000|2026-02-02 14:49:20|23969.5|23957.5|23971|23959|23971|23959|23968.4|23956.4|3
1770043770000|2026-02-02 14:49:30|23970.9|23958.9|23968.5|23956.5|23972.3|23960.3|23966|23954|14
1770043780000|2026-02-02 14:49:40|23968.4|23956.4|23963.5|23951.5|23968.5|23956.5|23963.5|23951.5|6
1770043790000|2026-02-02 14:49:50|23963.6|23951.6|23963.6|23951.6|23966|23954|23963.6|23951.6|5
1770043800000|2026-02-02 14:50:00|23963.7|23951.7|23971.1|23959.1|23977.2|23965.2|23963.7|23951.7|22
1770043810000|2026-02-02 14:50:10|23971|23959|23968.5|23956.5|23971.1|23959.1|23968.4|23956.4|7
1770043820000|2026-02-02 14:50:20|23968.4|23956.4|23961.1|23949.1|23968.4|23956.4|23961|23949|9
1770043830000|2026-02-02 14:50:30|23963.4|23951.4|23963.7|23951.7|23963.7|23951.7|23960|23948|12
1770043840000|2026-02-02 14:50:40|23966.1|23954.1|23963.7|23951.7|23966.1|23954.1|23963.6|23951.6|5
1770043850000|2026-02-02 14:50:50|23963.5|23951.5|23955.1|23943.1|23965|23953|23955.1|23943.1|37
1770043860000|2026-02-02 14:51:00|23953.8|23941.8|23956.3|23944.3|23961.2|23949.2|23952.6|23940.6|34
1770043870000|2026-02-02 14:51:10|23956.5|23944.5|23961.1|23949.1|23963.6|23951.6|23956.5|23944.5|11
1770043880000|2026-02-02 14:51:20|23962.4|23950.4|23963.6|23951.6|23963.6|23951.6|23961.1|23949.1|8
1770043890000|2026-02-02 14:51:30|23964.8|23952.8|23958.7|23946.7|23964.8|23952.8|23958.7|23946.7|5
1770043900000|2026-02-02 14:51:40|23957.5|23945.5|23964.9|23952.9|23964.9|23952.9|23953.6|23941.6|21
1770043910000|2026-02-02 14:51:50|23964.8|23952.8|23971.1|23959.1|23971.1|23959.1|23963.6|23951.6|11
1770043920000|2026-02-02 14:52:00|23972.4|23960.4|23973.6|23961.6|23974.8|23962.8|23968.8|23956.8|22
1770043930000|2026-02-02 14:52:10|23974.8|23962.8|23966.1|23954.1|23974.8|23962.8|23966.1|23954.1|14
1770043940000|2026-02-02 14:52:20|23965|23953|23966.3|23954.3|23967.7|23955.7|23965|23953|8
1770043950000|2026-02-02 14:52:30|23966.5|23954.5|23963.8|23951.8|23967.6|23955.6|23963.6|23951.6|2
1770043960000|2026-02-02 14:52:40|23965|23953|23963.6|23951.6|23965|23953|23962.5|23950.5|5
1770043970000|2026-02-02 14:52:50|23963.8|23951.8|23963.6|23951.6|23963.8|23951.8|23963.6|23951.6|0
1770043980000|2026-02-02 14:53:00|23963.7|23951.7|23961.2|23949.2|23963.7|23951.7|23952.5|23940.5|11
1770043990000|2026-02-02 14:53:10|23960.1|23948.1|23958.8|23946.8|23961.2|23949.2|23958.8|23946.8|8
1770044000000|2026-02-02 14:53:20|23960|23948|23958.8|23946.8|23960|23948|23958.8|23946.8|2
1770044010000|2026-02-02 14:53:30|23960|23948|23962.7|23950.7|23964.1|23952.1|23958.8|23946.8|58
1770044020000|2026-02-02 14:53:40|23964.1|23952.1|23959.2|23947.2|23964.1|23952.1|23959.2|23947.2|9
1770044030000|2026-02-02 14:53:50|23958|23946|23956.8|23944.8|23958|23946|23954.2|23942.2|7
1770044040000|2026-02-02 14:54:00|23956.6|23944.6|23956.7|23944.7|23957.9|23945.9|23951.7|23939.7|10
1770044050000|2026-02-02 14:54:10|23959.2|23947.2|23951.7|23939.7|23959.2|23947.2|23951.7|23939.7|5
1770044060000|2026-02-02 14:54:20|23952.1|23940.1|23956.7|23944.7|23957.9|23945.9|23952.1|23940.1|3
1770044070000|2026-02-02 14:54:30|23956.6|23944.6|23955.4|23943.4|23956.7|23944.7|23955.4|23943.4|2
1770044080000|2026-02-02 14:54:40|23953.9|23941.9|23955.2|23943.2|23955.2|23943.2|23953.9|23941.9|3
1770044090000|2026-02-02 14:54:50|23954.1|23942.1|23966.6|23954.6|23966.6|23954.6|23954.1|23942.1|14
1770044100000|2026-02-02 14:55:00|23966.3|23954.3|23968.8|23956.8|23972.7|23960.7|23966.3|23954.3|17
1770044110000|2026-02-02 14:55:10|23971.1|23959.1|23966.1|23954.1|23971.1|23959.1|23963.5|23951.5|12
1770044120000|2026-02-02 14:55:20|23967.1|23955.1|23963.6|23951.6|23967.1|23955.1|23963.6|23951.6|1
1770044130000|2026-02-02 14:55:30|23963.7|23951.7|23968.6|23956.6|23968.6|23956.6|23963.7|23951.7|3
1770044140000|2026-02-02 14:55:40|23968.5|23956.5|23966|23954|23968.5|23956.5|23966|23954|13
1770044150000|2026-02-02 14:55:50|23964.8|23952.8|23972.2|23960.2|23972.3|23960.3|23964.8|23952.8|9
1770044160000|2026-02-02 14:56:00|23971|23959|23970|23958|23972.2|23960.2|23967.5|23955.5|14
1770044170000|2026-02-02 14:56:10|23971.3|23959.3|23968.8|23956.8|23973.6|23961.6|23968.8|23956.8|7
1770044180000|2026-02-02 14:56:20|23968.7|23956.7|23968.7|23956.7|23968.7|23956.7|23967.6|23955.6|1
1770044190000|2026-02-02 14:56:30|23967.6|23955.6|23970|23958|23970|23958|23967.6|23955.6|3
1770044200000|2026-02-02 14:56:40|23968.8|23956.8|23967.6|23955.6|23968.8|23956.8|23967.6|23955.6|1
1770044210000|2026-02-02 14:56:50|23966.3|23954.3|23967.3|23955.3|23971.2|23959.2|23966.2|23954.2|17
1770044220000|2026-02-02 14:57:00|23967.2|23955.2|23959.9|23947.9|23967.2|23955.2|23953.8|23941.8|9
1770044230000|2026-02-02 14:57:10|23960.1|23948.1|23958.8|23946.8|23962.4|23950.4|23958.8|23946.8|5
1770044240000|2026-02-02 14:57:20|23959.9|23947.9|23957.6|23945.6|23961.2|23949.2|23957.6|23945.6|3
1770044250000|2026-02-02 14:57:30|23957.4|23945.4|23961.1|23949.1|23961.2|23949.2|23957.4|23945.4|5
1770044260000|2026-02-02 14:57:40|23959.9|23947.9|23958.6|23946.6|23959.9|23947.9|23956.2|23944.2|8
1770044270000|2026-02-02 14:57:50|23958.8|23946.8|23957.6|23945.6|23959.9|23947.9|23957.6|23945.6|7
1770044280000|2026-02-02 14:58:00|23958.7|23946.7|23956.3|23944.3|23958.8|23946.8|23956.3|23944.3|6
1770044290000|2026-02-02 14:58:10|23956.4|23944.4|23956.3|23944.3|23956.4|23944.4|23956.3|23944.3|1
1770044300000|2026-02-02 14:58:20|23959.7|23947.7|23958.8|23946.8|23959.7|23947.7|23958.8|23946.8|8
1770044310000|2026-02-02 14:58:30|23957.7|23945.7|23958.8|23946.8|23960.1|23948.1|23957.7|23945.7|10
1770044320000|2026-02-02 14:58:40|23957.7|23945.7|23962.6|23950.6|23962.6|23950.6|23957.7|23945.7|12
1770044330000|2026-02-02 14:58:50|23963.8|23951.8|23960.2|23948.2|23963.9|23951.9|23960.2|23948.2|13
1770044340000|2026-02-02 14:59:00|23961.3|23949.3|23960.2|23948.2|23962.6|23950.6|23956.5|23944.5|15
1770044350000|2026-02-02 14:59:10|23961.3|23949.3|23960.2|23948.2|23962.7|23950.7|23957.7|23945.7|6
1770044360000|2026-02-02 14:59:20|23960.3|23948.3|23963.8|23951.8|23964.9|23952.9|23960.3|23948.3|7
1770044370000|2026-02-02 14:59:30|23966.4|23954.4|23966.3|23954.3|23966.4|23954.4|23964|23952|4
1770044380000|2026-02-02 14:59:40|23964|23952|23964|23952|23964|23952|23964|23952|5
1770044390000|2026-02-02 14:59:50|23965.4|23953.4|23965.4|23953.4|23966.5|23954.5|23964.3|23952.3|6
1770044400000|2026-02-02 15:00:00|23960.6|23948.6|23954.2|23942.2|23962.9|23950.9|23954|23942|39
1770044410000|2026-02-02 15:00:10|23954.1|23942.1|23955.4|23943.4|23956.6|23944.6|23954|23942|1
1770044420000|2026-02-02 15:00:20|23957.7|23945.7|23952.9|23940.9|23957.8|23945.8|23951.7|23939.7|14
1770044430000|2026-02-02 15:00:30|23954|23942|23952.9|23940.9|23954|23942|23950.4|23938.4|4
1770044440000|2026-02-02 15:00:40|23951.5|23939.5|23950.3|23938.3|23951.5|23939.5|23950.3|23938.3|17
1770044450000|2026-02-02 15:00:50|23945|23933|23952.7|23940.7|23953.8|23941.8|23943.9|23931.9|28
1770044460000|2026-02-02 15:01:00|23952.5|23940.5|23946.2|23934.2|23955.2|23943.2|23943.7|23931.7|35
1770044470000|2026-02-02 15:01:10|23946.3|23934.3|23942.5|23930.5|23946.3|23934.3|23942.5|23930.5|8
1770044480000|2026-02-02 15:01:20|23942.7|23930.7|23946.4|23934.4|23946.4|23934.4|23942.7|23930.7|5
1770044490000|2026-02-02 15:01:30|23947.5|23935.5|23950.3|23938.3|23950.3|23938.3|23946.4|23934.4|11
1770044500000|2026-02-02 15:01:40|23951.4|23939.4|23952.8|23940.8|23952.8|23940.8|23951.4|23939.4|17
1770044510000|2026-02-02 15:01:50|23952.9|23940.9|23952.8|23940.8|23952.9|23940.9|23952.8|23940.8|24
1770044520000|2026-02-02 15:02:00|23953.8|23941.8|23946.3|23934.3|23953.9|23941.9|23934|23922|38
1770044530000|2026-02-02 15:02:10|23946.5|23934.5|23954.8|23942.8|23954.8|23942.8|23946.5|23934.5|20
1770044540000|2026-02-02 15:02:20|23953.6|23941.6|23968.6|23956.6|23969.7|23957.7|23953.6|23941.6|15
1770044550000|2026-02-02 15:02:30|23966.1|23954.1|23967.1|23955.1|23967.2|23955.2|23964.9|23952.9|9
1770044560000|2026-02-02 15:02:40|23968.3|23956.3|23968.2|23956.2|23970.7|23958.7|23960.9|23948.9|28
1770044570000|2026-02-02 15:02:50|23969.6|23957.6|23970.6|23958.6|23970.7|23958.7|23968.3|23956.3|4
1770044580000|2026-02-02 15:03:00|23970.7|23958.7|23979.5|23967.5|23979.6|23967.6|23970.7|23958.7|20
1770044590000|2026-02-02 15:03:10|23980.7|23968.7|23997|23985|23997|23985|23980.7|23968.7|28
1770044600000|2026-02-02 15:03:20|23998.1|23986.1|23998.1|23986.1|23998.1|23986.1|23997|23985|9
1770044610000|2026-02-02 15:03:30|23998.2|23986.2|23998.1|23986.1|23999.2|23987.2|23998.1|23986.1|6
1770044620000|2026-02-02 15:03:40|23999.2|23987.2|23990.6|23978.6|23999.3|23987.3|23990.6|23978.6|11
1770044630000|2026-02-02 15:03:50|23995.7|23983.7|24000.7|23988.7|24000.7|23988.7|23995.7|23983.7|13
1770044640000|2026-02-02 15:04:00|23996.7|23984.7|24000.7|23988.7|24000.7|23988.7|23993.3|23981.3|19
1770044650000|2026-02-02 15:04:10|23999.6|23987.6|24000.8|23988.8|24000.8|23988.8|23997.2|23985.2|9
1770044660000|2026-02-02 15:04:20|24003.1|23991.1|24005.7|23993.7|24005.8|23993.8|24003.1|23991.1|9
1770044670000|2026-02-02 15:04:30|24007|23995|24017.9|24005.9|24018|24006|24007|23995|33
1770044680000|2026-02-02 15:04:40|24018|24006|24007.7|23995.7|24018|24006|24006.6|23994.6|31
1770044690000|2026-02-02 15:04:50|24007.9|23995.9|24006.7|23994.7|24009.1|23997.1|24005.4|23993.4|29
1770044700000|2026-02-02 15:05:00|24009.1|23997.1|24003|23991|24010.4|23998.4|24003|23991|27
1770044710000|2026-02-02 15:05:10|24004.2|23992.2|24007.6|23995.6|24009.1|23997.1|24004.2|23992.2|12
1770044720000|2026-02-02 15:05:20|24009.9|23997.9|24007.6|23995.6|24010.1|23998.1|24007.6|23995.6|12
1770044730000|2026-02-02 15:05:30|24005.1|23993.1|24015.4|24003.4|24016.5|24004.5|24005.1|23993.1|10
1770044740000|2026-02-02 15:05:40|24013.1|24001.1|24010.4|23998.4|24017.9|24005.9|24010.4|23998.4|13
1770044750000|2026-02-02 15:05:50|24010.5|23998.5|24009.2|23997.2|24010.5|23998.5|24005.6|23993.6|19
1770044760000|2026-02-02 15:06:00|24010.4|23998.4|24020.4|24008.4|24021.8|24009.8|24010.4|23998.4|43
1770044770000|2026-02-02 15:06:10|24021.5|24009.5|24019|24007|24021.5|24009.5|24019|24007|12
1770044780000|2026-02-02 15:06:20|24018.9|24006.9|24015.1|24003.1|24018.9|24006.9|24010.2|23998.2|20
1770044790000|2026-02-02 15:06:30|24012.6|24000.6|24009|23997|24012.6|24000.6|24008.9|23996.9|3
1770044800000|2026-02-02 15:06:40|24010.1|23998.1|24020.5|24008.5|24020.5|24008.5|24010.1|23998.1|16
1770044810000|2026-02-02 15:06:50|24020.6|24008.6|24020.5|24008.5|24020.6|24008.6|24020.5|24008.5|9
1770044820000|2026-02-02 15:07:00|24018.1|24006.1|24018.3|24006.3|24025.7|24013.7|24015.9|24003.9|20
1770044830000|2026-02-02 15:07:10|24018.4|24006.4|24020.9|24008.9|24023.4|24011.4|24018.4|24006.4|9
1770044840000|2026-02-02 15:07:20|24023.3|24011.3|24025.3|24013.3|24026.8|24014.8|24023.3|24011.3|13
1770044850000|2026-02-02 15:07:30|24025.5|24013.5|24030.3|24018.3|24030.3|24018.3|24024.3|24012.3|8
1770044860000|2026-02-02 15:07:40|24031.6|24019.6|24025.3|24013.3|24031.6|24019.6|24025.3|24013.3|13
1770044870000|2026-02-02 15:07:50|24024.2|24012.2|24018|24006|24024.2|24012.2|24014.3|24002.3|23
1770044880000|2026-02-02 15:08:00|24017.8|24005.8|24020.3|24008.3|24021.5|24009.5|24015.6|24003.6|37
1770044890000|2026-02-02 15:08:10|24020.5|24008.5|24016.9|24004.9|24020.5|24008.5|24015.7|24003.7|7
1770044900000|2026-02-02 15:08:20|24015.6|24003.6|24015.6|24003.6|24015.6|24003.6|24015.6|24003.6|9
1770044910000|2026-02-02 15:08:30|24015.5|24003.5|24015.6|24003.6|24016.8|24004.8|24013.2|24001.2|9
1770044920000|2026-02-02 15:08:40|24016.7|24004.7|24016.8|24004.8|24016.8|24004.8|24016.7|24004.7|1
1770044930000|2026-02-02 15:08:50|24016.9|24004.9|24018.1|24006.1|24019.3|24007.3|24016.9|24004.9|9
1770044940000|2026-02-02 15:09:00|24016.9|24004.9|24008.4|23996.4|24018.1|24006.1|24006|23994|20
1770044950000|2026-02-02 15:09:10|24008.5|23996.5|24009.7|23997.7|24011|23999|24008.5|23996.5|15
1770044960000|2026-02-02 15:09:20|24010.8|23998.8|24006|23994|24010.8|23998.8|24006|23994|8
1770044970000|2026-02-02 15:09:30|24005.9|23993.9|24008.2|23996.2|24008.2|23996.2|24000.8|23988.8|8
1770044980000|2026-02-02 15:09:40|24011.6|23999.6|24008.4|23996.4|24013.2|24001.2|24004.6|23992.6|15
1770044990000|2026-02-02 15:09:50|24010.7|23998.7|24018.3|24006.3|24018.3|24006.3|24010.7|23998.7|8
1770045000000|2026-02-02 15:10:00|24018.4|24006.4|24023.3|24011.3|24023.3|24011.3|24018.4|24006.4|5
1770045010000|2026-02-02 15:10:10|24022|24010|24025.7|24013.7|24025.7|24013.7|24022|24010|9
1770045020000|2026-02-02 15:10:20|24023.5|24011.5|24018.2|24006.2|24023.5|24011.5|24018.2|24006.2|32
1770045030000|2026-02-02 15:10:30|24019.5|24007.5|24020.8|24008.8|24020.8|24008.8|24018.3|24006.3|7
1770045040000|2026-02-02 15:10:40|24019.5|24007.5|24018.4|24006.4|24020.8|24008.8|24017.1|24005.1|9
1770045050000|2026-02-02 15:10:50|24018.3|24006.3|24008.3|23996.3|24018.4|24006.4|24008.3|23996.3|19
1770045060000|2026-02-02 15:11:00|24008.4|23996.4|24005.8|23993.8|24008.4|23996.4|24001|23989|8
1770045070000|2026-02-02 15:11:10|24004.6|23992.6|24005.7|23993.7|24007|23995|24004.6|23992.6|20
1770045080000|2026-02-02 15:11:20|24005.5|23993.5|24004.4|23992.4|24005.5|23993.5|24004.4|23992.4|3
1770045090000|2026-02-02 15:11:30|24003.2|23991.2|24005.5|23993.5|24005.5|23993.5|24003.2|23991.2|6
1770045100000|2026-02-02 15:11:40|||||||||5
1770045110000|2026-02-02 15:11:50|24006.8|23994.8|24006.8|23994.8|24006.8|23994.8|24006.8|23994.8|1
1770045120000|2026-02-02 15:12:00|24005.7|23993.7|24003|23991|24005.7|23993.7|24001.8|23989.8|19
1770045130000|2026-02-02 15:12:10|24004.3|23992.3|24004.4|23992.4|24005.5|23993.5|24004.3|23992.3|6
1770045140000|2026-02-02 15:12:20|24005.5|23993.5|24006.8|23994.8|24006.8|23994.8|24004.4|23992.4|16
1770045150000|2026-02-02 15:12:30|24010.5|23998.5|24009.4|23997.4|24010.5|23998.5|24004.3|23992.3|69
1770045160000|2026-02-02 15:12:40|24006.9|23994.9|24005.8|23993.8|24006.9|23994.9|24005.7|23993.7|4
1770045170000|2026-02-02 15:12:50|24005.7|23993.7|24010.7|23998.7|24013|24001|24005.7|23993.7|33
1770045180000|2026-02-02 15:13:00|24010.8|23998.8|24008.3|23996.3|24010.8|23998.8|24007.1|23995.1|24
1770045190000|2026-02-02 15:13:10|24007.1|23995.1|24002.2|23990.2|24007.1|23995.1|24002.2|23990.2|8
1770045200000|2026-02-02 15:13:20|24001.9|23989.9|24002|23990|24002|23990|23999.6|23987.6|3
1770045210000|2026-02-02 15:13:30|24003.5|23991.5|24003.4|23991.4|24004.6|23992.6|24002.2|23990.2|2
1770045220000|2026-02-02 15:13:40|24003.3|23991.3|24003.4|23991.4|24003.5|23991.5|24003.3|23991.3|1
1770045230000|2026-02-02 15:13:50|23999.7|23987.7|24001.1|23989.1|24002.2|23990.2|23996.1|23984.1|14
1770045240000|2026-02-02 15:14:00|24002.2|23990.2|24001.1|23989.1|24002.4|23990.4|23997.4|23985.4|11
1770045250000|2026-02-02 15:14:10|24000.6|23988.6|23995.1|23983.1|24000.6|23988.6|23994.8|23982.8|10
1770045260000|2026-02-02 15:14:20|23996.2|23984.2|23998.7|23986.7|23998.8|23986.8|23995.1|23983.1|3
1770045270000|2026-02-02 15:14:30|23997.6|23985.6|24000|23988|24000|23988|23997.6|23985.6|7
1770045280000|2026-02-02 15:14:40|24000.1|23988.1|24006.2|23994.2|24006.2|23994.2|24000.1|23988.1|6
1770045290000|2026-02-02 15:14:50|24006.3|23994.3|24004|23992|24012.5|24000.5|24002.9|23990.9|23
1770045300000|2026-02-02 15:15:00|24002.8|23990.8|24001.7|23989.7|24004|23992|23997.8|23985.8|20
1770045310000|2026-02-02 15:15:10|24001.4|23989.4|24003.9|23991.9|24004|23992|24001.4|23989.4|3
1770045320000|2026-02-02 15:15:20|24001.7|23989.7|24005.2|23993.2|24005.2|23993.2|24000.3|23988.3|14
1770045330000|2026-02-02 15:15:30|24005.1|23993.1|24001.3|23989.3|24007.6|23995.6|24001.3|23989.3|44
1770045340000|2026-02-02 15:15:40|24002.6|23990.6|24003.8|23991.8|24003.8|23991.8|24002.6|23990.6|0
1770045350000|2026-02-02 15:15:50|24003.7|23991.7|24003.9|23991.9|24005.1|23993.1|24002.7|23990.7|2
1770045360000|2026-02-02 15:16:00|24003.8|23991.8|24002.6|23990.6|24006.2|23994.2|23998.8|23986.8|27
1770045370000|2026-02-02 15:16:10|24003.7|23991.7|24004.8|23992.8|24004.8|23992.8|24003.7|23991.7|4
1770045380000|2026-02-02 15:16:20|24006|23994|24004.8|23992.8|24007.3|23995.3|24004.8|23992.8|2
1770045390000|2026-02-02 15:16:30|24003.7|23991.7|24002.6|23990.6|24003.7|23991.7|24002.4|23990.4|3
1770045400000|2026-02-02 15:16:40|24001.2|23989.2|24005.1|23993.1|24005.1|23993.1|24000.1|23988.1|8
1770045410000|2026-02-02 15:16:50|24006.2|23994.2|24006.7|23994.7|24007.3|23995.3|24006.2|23994.2|7
1770045420000|2026-02-02 15:17:00|24005.5|23993.5|24004.2|23992.2|24005.5|23993.5|24004.2|23992.2|10
1770045430000|2026-02-02 15:17:10|24003|23991|24001.9|23989.9|24003|23991|24001.9|23989.9|1
1770045440000|2026-02-02 15:17:20|23996.9|23984.9|23994.3|23982.3|23996.9|23984.9|23989.3|23977.3|6
1770045450000|2026-02-02 15:17:30|23991.9|23979.9|23991.6|23979.6|23996.6|23984.6|23991.6|23979.6|4
1770045460000|2026-02-02 15:17:40|23992.8|23980.8|23994.4|23982.4|23994.4|23982.4|23986.8|23974.8|15
1770045470000|2026-02-02 15:17:50|23995.5|23983.5|23994.5|23982.5|23996.8|23984.8|23994.5|23982.5|0
1770045480000|2026-02-02 15:18:00|23996.8|23984.8|24004.1|23992.1|24006.6|23994.6|23995.7|23983.7|11
1770045490000|2026-02-02 15:18:10|24003|23991|24001.9|23989.9|24004.3|23992.3|24001.9|23989.9|9
1770045500000|2026-02-02 15:18:20|24001.8|23989.8|24001.8|23989.8|24003.1|23991.1|23999.4|23987.4|10
1770045510000|2026-02-02 15:18:30|24002.9|23990.9|24006.6|23994.6|24006.6|23994.6|23999.5|23987.5|9
1770045520000|2026-02-02 15:18:40|24005.4|23993.4|24006.5|23994.5|24007.8|23995.8|24004.1|23992.1|15
1770045530000|2026-02-02 15:18:50|24006.4|23994.4|24006.5|23994.5|24006.5|23994.5|24006.4|23994.4|4
1770045540000|2026-02-02 15:19:00|24011.5|23999.5|24014.1|24002.1|24018.9|24006.9|24011.5|23999.5|21
1770045550000|2026-02-02 15:19:10|24013|24001|24014.1|24002.1|24014.1|24002.1|24011.6|23999.6|6
1770045560000|2026-02-02 15:19:20|24013.9|24001.9|24013.9|24001.9|24014|24002|24013.9|24001.9|3
1770045570000|2026-02-02 15:19:30|24016.3|24004.3|24016.4|24004.4|24017.5|24005.5|24016.3|24004.3|5
1770045580000|2026-02-02 15:19:40|24017.5|24005.5|24018.9|24006.9|24025|24013|24016.5|24004.5|20
1770045590000|2026-02-02 15:19:50|24018.8|24006.8|24016.3|24004.3|24018.8|24006.8|24016.2|24004.2|13
1770045600000|2026-02-02 15:20:00|24016.2|24004.2|24007.7|23995.7|24016.3|24004.3|24006.4|23994.4|11
1770045610000|2026-02-02 15:20:10|24007.5|23995.5|24001.3|23989.3|24007.5|23995.5|24001.3|23989.3|13
1770045620000|2026-02-02 15:20:20|24001.2|23989.2|24000|23988|24002.7|23990.7|23997.7|23985.7|6
1770045630000|2026-02-02 15:20:30|24000.2|23988.2|24001.3|23989.3|24001.4|23989.4|24000.2|23988.2|1
1770045640000|2026-02-02 15:20:40|24006.2|23994.2|24011.2|23999.2|24011.2|23999.2|24006.2|23994.2|8
1770045650000|2026-02-02 15:20:50|24011.3|23999.3|24013.8|24001.8|24013.9|24001.9|24011.3|23999.3|3
1770045660000|2026-02-02 15:21:00|24016.1|24004.1|24018.8|24006.8|24022.4|24010.4|24016.1|24004.1|11
1770045670000|2026-02-02 15:21:10|24018.7|24006.7|24018.7|24006.7|24018.7|24006.7|24018.7|24006.7|5
1770045680000|2026-02-02 15:21:20|24017.5|24005.5|24008.8|23996.8|24017.5|24005.5|24007.5|23995.5|38
1770045690000|2026-02-02 15:21:30|24008.9|23996.9|24011.2|23999.2|24011.2|23999.2|24008.9|23996.9|0
1770045710000|2026-02-02 15:21:50|24013.6|24001.6|24016.2|24004.2|24016.2|24004.2|24013.6|24001.6|5
1770045720000|2026-02-02 15:22:00|24017.5|24005.5|24013.7|24001.7|24017.5|24005.5|24011.3|23999.3|14
1770045730000|2026-02-02 15:22:10|24011.3|23999.3|24011.2|23999.2|24011.3|23999.3|24011.2|23999.2|2
1770045740000|2026-02-02 15:22:20|24011.1|23999.1|24008.6|23996.6|24011.1|23999.1|24006.4|23994.4|6
1770045750000|2026-02-02 15:22:30|24008.7|23996.7|24008.7|23996.7|24008.7|23996.7|24007.5|23995.5|0
1770045760000|2026-02-02 15:22:40|24007.5|23995.5|24006.3|23994.3|24007.5|23995.5|24006.3|23994.3|1
1770045770000|2026-02-02 15:22:50|24006.2|23994.2|24005|23993|24007.4|23995.4|24005|23993|1
1770045780000|2026-02-02 15:23:00|24005.1|23993.1|24011.2|23999.2|24016|24004|24005.1|23993.1|21
1770045790000|2026-02-02 15:23:10|24008.9|23996.9|24016.2|24004.2|24016.2|24004.2|24008.9|23996.9|2
1770045800000|2026-02-02 15:23:20|24016.3|24004.3|24018.7|24006.7|24018.7|24006.7|24013.8|24001.8|25
1770045810000|2026-02-02 15:23:30|24017.5|24005.5|24008.8|23996.8|24018.7|24006.7|24008.8|23996.8|14
1770045820000|2026-02-02 15:23:40|24008.7|23996.7|24000.2|23988.2|24008.7|23996.7|24000.2|23988.2|10
1770045830000|2026-02-02 15:23:50|23999.1|23987.1|24006.7|23994.7|24009|23997|23999.1|23987.1|14
1770045840000|2026-02-02 15:24:00|24006.4|23994.4|23999|23987|24006.4|23994.4|23997.7|23985.7|41
1770045850000|2026-02-02 15:24:10|23998.9|23986.9|24003.9|23991.9|24004|23992|23998.9|23986.9|1
1770045860000|2026-02-02 15:24:20|24006.5|23994.5|24006.5|23994.5|24006.5|23994.5|24003.9|23991.9|16
1770045870000|2026-02-02 15:24:30|24007.6|23995.6|24006.4|23994.4|24007.7|23995.7|24006.4|23994.4|4
1770045880000|2026-02-02 15:24:40|24005.2|23993.2|24011.4|23999.4|24011.4|23999.4|24005.2|23993.2|2
1770045890000|2026-02-02 15:24:50|24012.6|24000.6|24012.6|24000.6|24012.6|24000.6|24012.6|24000.6|0
1770045900000|2026-02-02 15:25:00|24012.4|24000.4|24016.3|24004.3|24018.6|24006.6|24010.1|23998.1|17
1770045910000|2026-02-02 15:25:10|24016.1|24004.1|24013.6|24001.6|24016.1|24004.1|24013.6|24001.6|3
1770045920000|2026-02-02 15:25:20|24014.8|24002.8|24014.9|24002.9|24014.9|24002.9|24013.6|24001.6|2
1770045930000|2026-02-02 15:25:30|24016.3|24004.3|24016.3|24004.3|24016.3|24004.3|24016.3|24004.3|11
1770045940000|2026-02-02 15:25:40|24017.4|24005.4|24009|23997|24018.8|24006.8|24009|23997|15
1770045950000|2026-02-02 15:25:50|24016.5|24004.5|24018.9|24006.9|24018.9|24006.9|24016.4|24004.4|12
1770045960000|2026-02-02 15:26:00|24017.7|24005.7|24023.9|24011.9|24026.3|24014.3|24017.6|24005.6|29
1770045970000|2026-02-02 15:26:10|24024|24012|24023.9|24011.9|24026.3|24014.3|24023.9|24011.9|6
1770045990000|2026-02-02 15:26:30|24022.7|24010.7|24023.9|24011.9|24023.9|24011.9|24022.7|24010.7|6
1770046000000|2026-02-02 15:26:40|24026.1|24014.1|24026.4|24014.4|24027.6|24015.6|24025.2|24013.2|43
1770046010000|2026-02-02 15:26:50|24025.2|24013.2|24025.2|24013.2|24026.4|24014.4|24025.2|24013.2|2
1770046020000|2026-02-02 15:27:00|24026.4|24014.4|24019.2|24007.2|24026.4|24014.4|24018.1|24006.1|13
1770046030000|2026-02-02 15:27:10|24019.1|24007.1|24015.5|24003.5|24019.1|24007.1|24013.3|24001.3|47
1770046040000|2026-02-02 15:27:20|24014.2|24002.2|24015.5|24003.5|24015.5|24003.5|24014.2|24002.2|3
1770046050000|2026-02-02 15:27:30|24014.1|24002.1|24013|24001|24014.1|24002.1|24013|24001|3
1770046060000|2026-02-02 15:27:40|24011.7|23999.7|24011.5|23999.5|24014.1|24002.1|24011.5|23999.5|10
1770046070000|2026-02-02 15:27:50|24011.6|23999.6|24013.9|24001.9|24013.9|24001.9|24011.6|23999.6|4
1770046080000|2026-02-02 15:28:00|24013.5|24001.5|23999.1|23987.1|24013.5|24001.5|23996.6|23984.6|43
1770046090000|2026-02-02 15:28:10|23999|23987|23998.9|23986.9|23999|23987|23995.2|23983.2|6
1770046100000|2026-02-02 15:28:20|23997.7|23985.7|23995.1|23983.1|23998.7|23986.7|23995.1|23983.1|6
1770046110000|2026-02-02 15:28:30|23995|23983|23995.1|23983.1|23995.1|23983.1|23987.7|23975.7|20
1770046120000|2026-02-02 15:28:40|23998.9|23986.9|24003.9|23991.9|24003.9|23991.9|23997.7|23985.7|8
1770046130000|2026-02-02 15:28:50|24006.4|23994.4|24006.4|23994.4|24006.5|23994.5|24006.4|23994.4|3
1770046140000|2026-02-02 15:29:00|24007.5|23995.5|24008.6|23996.6|24008.6|23996.6|24003.9|23991.9|11
1770046150000|2026-02-02 15:29:10|24008.7|23996.7|24013.7|24001.7|24013.7|24001.7|24008.7|23996.7|3
1770046160000|2026-02-02 15:29:20|24013.6|24001.6|24016.1|24004.1|24016.1|24004.1|24013.6|24001.6|5
1770046170000|2026-02-02 15:29:30|24015|24003|24016.1|24004.1|24016.1|24004.1|24015|24003|2
1770046180000|2026-02-02 15:29:40|24016.2|24004.2|24016.1|24004.1|24017.4|24005.4|24016.1|24004.1|8
1770046190000|2026-02-02 15:29:50|24014.8|24002.8|24008.7|23996.7|24014.8|24002.8|24008.7|23996.7|12
1770046200000|2026-02-02 15:30:00|24006.3|23994.3|24003.8|23991.8|24008.7|23996.7|24001.5|23989.5|17
1770046210000|2026-02-02 15:30:10|24003.7|23991.7|24003.7|23991.7|24006.2|23994.2|24003.6|23991.6|4
1770046220000|2026-02-02 15:30:20|24003.6|23991.6|24003.6|23991.6|24006.1|23994.1|24003.6|23991.6|4
1770046230000|2026-02-02 15:30:30|24001.1|23989.1|23996.3|23984.3|24001.1|23989.1|23996.3|23984.3|10
1770046240000|2026-02-02 15:30:40|23997.5|23985.5|24001.1|23989.1|24001.1|23989.1|23996.3|23984.3|8
1770046250000|2026-02-02 15:30:50|24000|23988|23998.6|23986.6|24000.1|23988.1|23997.4|23985.4|2
1770046260000|2026-02-02 15:31:00|23999.8|23987.8|24003.6|23991.6|24003.7|23991.7|23999.8|23987.8|4
1770046270000|2026-02-02 15:31:10|24002.2|23990.2|23999.7|23987.7|24002.2|23990.2|23999.7|23987.7|22
1770046280000|2026-02-02 15:31:20|23998.6|23986.6|24000.9|23988.9|24003.4|23991.4|23997.4|23985.4|22
1770046290000|2026-02-02 15:31:30|24002.1|23990.1|23998.5|23986.5|24003.3|23991.3|23998.4|23986.4|0
1770046300000|2026-02-02 15:31:40|23998.4|23986.4|23991.1|23979.1|24000.9|23988.9|23991.1|23979.1|12
1770046310000|2026-02-02 15:31:50|23991.2|23979.2|23996.1|23984.1|23996.1|23984.1|23991.2|23979.2|7
1770046320000|2026-02-02 15:32:00|23996|23984|23996.1|23984.1|23996.1|23984.1|23994.9|23982.9|3
1770046330000|2026-02-02 15:32:10|23997.4|23985.4|23998.4|23986.4|23998.4|23986.4|23997.4|23985.4|7
1770046340000|2026-02-02 15:32:20|24001.8|23989.8|24002.2|23990.2|24003.4|23991.4|24001.8|23989.8|6
1770046350000|2026-02-02 15:32:30|24001.1|23989.1|23995.9|23983.9|24001.1|23989.1|23995.9|23983.9|17
1770046360000|2026-02-02 15:32:40|23996|23984|23998.4|23986.4|23998.4|23986.4|23995.9|23983.9|2
1770046370000|2026-02-02 15:32:50|23998.5|23986.5|23998.4|23986.4|23998.5|23986.5|23997.2|23985.2|4
1770046380000|2026-02-02 15:33:00|23999.7|23987.7|23998.4|23986.4|24003.4|23991.4|23997|23985|11
1770046390000|2026-02-02 15:33:10|23998.7|23986.7|24002|23990|24002.1|23990.1|23998.7|23986.7|2
1770046400000|2026-02-02 15:33:20|24004.5|23992.5|24000.6|23988.6|24006.8|23994.8|24000.6|23988.6|14
1770046410000|2026-02-02 15:33:30|23999.5|23987.5|24000.6|23988.6|24000.6|23988.6|23999.5|23987.5|2
1770046430000|2026-02-02 15:33:50|23999.5|23987.5|23999.4|23987.4|24000.6|23988.6|23999.4|23987.4|2
1770046440000|2026-02-02 15:34:00|23998.1|23986.1|23990.9|23978.9|23998.1|23986.1|23989.5|23977.5|14
1770046450000|2026-02-02 15:34:10|23992|23980|23993.4|23981.4|23995.6|23983.6|23992|23980|11
1770046460000|2026-02-02 15:34:20|23993.3|23981.3|23997|23985|23997|23985|23993.3|23981.3|3
1770046470000|2026-02-02 15:34:30|23998.1|23986.1|23998.1|23986.1|23998.3|23986.3|23995.6|23983.6|3
1770046480000|2026-02-02 15:34:40|23998.3|23986.3|23998.3|23986.3|23998.3|23986.3|23998.1|23986.1|1
1770046490000|2026-02-02 15:34:50|23998.4|23986.4|24000.6|23988.6|24005.6|23993.6|23998.4|23986.4|11
1770046500000|2026-02-02 15:35:00|24000.3|23988.3|24002.9|23990.9|24002.9|23990.9|24000.3|23988.3|7
1770046520000|2026-02-02 15:35:20|24001.7|23989.7|24005.4|23993.4|24005.4|23993.4|24001.7|23989.7|3
1770046530000|2026-02-02 15:35:30|||||||||3
1770046540000|2026-02-02 15:35:40|24005.5|23993.5|24006.8|23994.8|24006.8|23994.8|24005.5|23993.5|5
1770046550000|2026-02-02 15:35:50|24005.6|23993.6|24005.5|23993.5|24005.6|23993.6|24001.9|23989.9|20
1770046560000|2026-02-02 15:36:00|24005.6|23993.6|24005.6|23993.6|24005.6|23993.6|24004.4|23992.4|6
1770046570000|2026-02-02 15:36:10|24004.4|23992.4|24005.6|23993.6|24005.6|23993.6|24004.4|23992.4|1
1770046580000|2026-02-02 15:36:20|24004.5|23992.5|24006.9|23994.9|24006.9|23994.9|24004.5|23992.5|3
1770046590000|2026-02-02 15:36:30|24007.9|23995.9|24009.1|23997.1|24009.1|23997.1|24007.9|23995.9|13
1770046600000|2026-02-02 15:36:40|24007.9|23995.9|24007.9|23995.9|24007.9|23995.9|24005.5|23993.5|3
1770046610000|2026-02-02 15:36:50|24006.8|23994.8|24005.4|23993.4|24006.8|23994.8|24005.4|23993.4|4
1770046620000|2026-02-02 15:37:00|24004.3|23992.3|24006.8|23994.8|24006.8|23994.8|24004.3|23992.3|8
1770046630000|2026-02-02 15:37:10|||||||||2
1770046640000|2026-02-02 15:37:20|24005.4|23993.4|24006.6|23994.6|24006.6|23994.6|24004.3|23992.3|3
1770046650000|2026-02-02 15:37:30|24006.9|23994.9|24007.9|23995.9|24009.1|23997.1|24006.9|23994.9|6
1770046660000|2026-02-02 15:37:40|24005.4|23993.4|24004.3|23992.3|24005.4|23993.4|24004.3|23992.3|6
1770046670000|2026-02-02 15:37:50|24004|23992|24000.5|23988.5|24004|23992|23999.3|23987.3|6
1770046680000|2026-02-02 15:38:00|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|0
1770046690000|2026-02-02 15:38:10|24000.4|23988.4|23998.1|23986.1|24000.4|23988.4|23995.5|23983.5|13
1770046700000|2026-02-02 15:38:20|23999.3|23987.3|23996.9|23984.9|23999.4|23987.4|23996.9|23984.9|2
1770046710000|2026-02-02 15:38:30|23995.7|23983.7|23995.7|23983.7|23996.8|23984.8|23993.2|23981.2|5
1770046720000|2026-02-02 15:38:40|23995.8|23983.8|23998.1|23986.1|23998.1|23986.1|23987.1|23975.1|19
1770046730000|2026-02-02 15:38:50|23999.2|23987.2|23999.5|23987.5|24002|23990|23999.2|23987.2|12
1770046740000|2026-02-02 15:39:00|23997.2|23985.2|23993.1|23981.1|23997.2|23985.2|23993.1|23981.1|9
1770046750000|2026-02-02 15:39:10|23995.6|23983.6|23996.6|23984.6|23996.9|23984.9|23994.4|23982.4|16
1770046760000|2026-02-02 15:39:20|23996.5|23984.5|23995.4|23983.4|23996.5|23984.5|23995.4|23983.4|1
1770046770000|2026-02-02 15:39:30|23996.6|23984.6|23996.6|23984.6|23996.6|23984.6|23996.6|23984.6|4
1770046780000|2026-02-02 15:39:40|23996.7|23984.7|23996.6|23984.6|23997.9|23985.9|23996.6|23984.6|8
1770046790000|2026-02-02 15:39:50|23994.1|23982.1|24000.3|23988.3|24000.3|23988.3|23994.1|23982.1|10
1770046800000|2026-02-02 15:40:00|23997.9|23985.9|23997.9|23985.9|24000.4|23988.4|23997.9|23985.9|10
1770046810000|2026-02-02 15:40:10|23998|23986|23994.1|23982.1|23998|23986|23994.1|23982.1|6
1770046820000|2026-02-02 15:40:20|23995.3|23983.3|23997.8|23985.8|23998|23986|23995.3|23983.3|8
1770046830000|2026-02-02 15:40:30|23997.9|23985.9|23997.9|23985.9|23997.9|23985.9|23997.9|23985.9|0
1770046840000|2026-02-02 15:40:40|23996.7|23984.7|23999|23987|23999|23987|23996.7|23984.7|34
1770046850000|2026-02-02 15:40:50|23999.2|23987.2|23995.5|23983.5|24000.4|23988.4|23995.5|23983.5|10
1770046860000|2026-02-02 15:41:00|23997.9|23985.9|23996.7|23984.7|24000.4|23988.4|23996.7|23984.7|13
1770046870000|2026-02-02 15:41:10|23996.5|23984.5|23991.6|23979.6|23996.5|23984.5|23991.6|23979.6|13
1770046880000|2026-02-02 15:41:20|23989|23977|23987.9|23975.9|23989|23977|23987.9|23975.9|7
1770046890000|2026-02-02 15:41:30|23989.1|23977.1|23992.9|23980.9|23992.9|23980.9|23989.1|23977.1|2
1770046900000|2026-02-02 15:41:40|23994.1|23982.1|23995.4|23983.4|23995.4|23983.4|23994.1|23982.1|10
1770046920000|2026-02-02 15:42:00|23994.2|23982.2|23983.2|23971.2|23995.5|23983.5|23983.2|23971.2|28
1770046930000|2026-02-02 15:42:10|23983|23971|23983.1|23971.1|23983.1|23971.1|23981.7|23969.7|0
1770046940000|2026-02-02 15:42:20|23983|23971|23979.5|23967.5|23983|23971|23978.3|23966.3|3
1770046950000|2026-02-02 15:42:30|23977.2|23965.2|23975.6|23963.6|23977.2|23965.2|23975.6|23963.6|1
1770046960000|2026-02-02 15:42:40|23976.7|23964.7|23978.1|23966.1|23978.1|23966.1|23975.7|23963.7|6
1770046970000|2026-02-02 15:42:50|23979.3|23967.3|23978.1|23966.1|23979.3|23967.3|23978.1|23966.1|4
1770046980000|2026-02-02 15:43:00|23977|23965|23968.3|23956.3|23977|23965|23968.3|23956.3|12
1770046990000|2026-02-02 15:43:10|23970.6|23958.6|23970.8|23958.8|23970.9|23958.9|23968.2|23956.2|12
1770047000000|2026-02-02 15:43:20|23970.9|23958.9|23968.5|23956.5|23970.9|23958.9|23963.5|23951.5|12
1770047010000|2026-02-02 15:43:30|23967.4|23955.4|23966|23954|23967.4|23955.4|23963.5|23951.5|5
1770047020000|2026-02-02 15:43:40|23964.9|23952.9|23964.9|23952.9|23968.7|23956.7|23964.9|23952.9|6
1770047030000|2026-02-02 15:43:50|23966|23954|23966|23954|23966.2|23954.2|23966|23954|12
1770047040000|2026-02-02 15:44:00|23964.9|23952.9|23966|23954|23968.5|23956.5|23964.9|23952.9|11
1770047050000|2026-02-02 15:44:10|23966.2|23954.2|23967.4|23955.4|23968.5|23956.5|23966.2|23954.2|1
1770047060000|2026-02-02 15:44:20|23964.9|23952.9|23964.9|23952.9|23967.3|23955.3|23964.9|23952.9|9
1770047070000|2026-02-02 15:44:30|23965|23953|23963.6|23951.6|23966|23954|23962.4|23950.4|6
1770047080000|2026-02-02 15:44:40|23964.9|23952.9|23963.6|23951.6|23964.9|23952.9|23963.6|23951.6|0
1770047090000|2026-02-02 15:44:50|23964.9|23952.9|23964.9|23952.9|23965|23953|23964.9|23952.9|7
1770047100000|2026-02-02 15:45:00|23963.8|23951.8|23966|23954|23966|23954|23963.8|23951.8|25
1770047110000|2026-02-02 15:45:10|23964.9|23952.9|23966|23954|23966|23954|23964.9|23952.9|1
1770047120000|2026-02-02 15:45:20|23951.3|23939.3|23951.5|23939.5|23952.6|23940.6|23951.3|23939.3|10
1770047130000|2026-02-02 15:45:30|23952.6|23940.6|23952.6|23940.6|23952.6|23940.6|23951.5|23939.5|0
1770047140000|2026-02-02 15:45:40|23951.4|23939.4|23953.9|23941.9|23953.9|23941.9|23951.4|23939.4|8
1770047150000|2026-02-02 15:45:50|23953.8|23941.8|23951.6|23939.6|23954.1|23942.1|23950.5|23938.5|9
1770047160000|2026-02-02 15:46:00|23950.5|23938.5|23947.7|23935.7|23950.5|23938.5|23947.7|23935.7|7
1770047170000|2026-02-02 15:46:10|23941.7|23929.7|23939.1|23927.1|23941.7|23929.7|23939.1|23927.1|3
1770047180000|2026-02-02 15:46:20|23939.2|23927.2|23939|23927|23939.2|23927.2|23939|23927|0
1770047190000|2026-02-02 15:46:30|23935.2|23923.2|23936.3|23924.3|23936.5|23924.5|23935.1|23923.1|37
1770047200000|2026-02-02 15:46:40|23935.1|23923.1|23918.8|23906.8|23935.1|23923.1|23918.8|23906.8|92
1770047210000|2026-02-02 15:46:50|23917.6|23905.6|23916.4|23904.4|23918.8|23906.8|23913.9|23901.9|13
1770047220000|2026-02-02 15:47:00|23916.3|23904.3|23913.7|23901.7|23921.3|23909.3|23913.7|23901.7|17
1770047230000|2026-02-02 15:47:10|23913.6|23901.6|23911.2|23899.2|23913.9|23901.9|23911.2|23899.2|7
1770047240000|2026-02-02 15:47:20|23910.1|23898.1|23911.2|23899.2|23915.1|23903.1|23910.1|23898.1|39
1770047250000|2026-02-02 15:47:30|23911.5|23899.5|23913.6|23901.6|23916.2|23904.2|23910|23898|12
1770047260000|2026-02-02 15:47:40|23913.9|23901.9|23915.1|23903.1|23917.4|23905.4|23913.9|23901.9|13
1770047270000|2026-02-02 15:47:50|23919.9|23907.9|23922.4|23910.4|23922.4|23910.4|23919.9|23907.9|19
1770047280000|2026-02-02 15:48:00|23926.1|23914.1|23921.1|23909.1|23926.1|23914.1|23920|23908|31
1770047290000|2026-02-02 15:48:10|23922.3|23910.3|23921.4|23909.4|23922.5|23910.5|23921.2|23909.2|4
1770047300000|2026-02-02 15:48:20|23922.6|23910.6|23922.5|23910.5|23922.6|23910.6|23922.5|23910.5|0
1770047310000|2026-02-02 15:48:30|23921.2|23909.2|23922.6|23910.6|23922.6|23910.6|23921.2|23909.2|6
1770047320000|2026-02-02 15:48:40|23926.4|23914.4|23925.1|23913.1|23926.4|23914.4|23925.1|23913.1|9
1770047330000|2026-02-02 15:48:50|23926.4|23914.4|23925.1|23913.1|23926.4|23914.4|23925.1|23913.1|2
1770047340000|2026-02-02 15:49:00|23921.5|23909.5|23921.4|23909.4|23923.9|23911.9|23921.2|23909.2|8
1770047350000|2026-02-02 15:49:10|23921.2|23909.2|23926.2|23914.2|23926.2|23914.2|23921.2|23909.2|3
1770047370000|2026-02-02 15:49:30|23927.5|23915.5|23926.2|23914.2|23927.5|23915.5|23926.2|23914.2|2
1770047380000|2026-02-02 15:49:40|23927.4|23915.4|23927.5|23915.5|23927.5|23915.5|23927.4|23915.4|0
1770047390000|2026-02-02 15:49:50|23927.4|23915.4|23927.4|23915.4|23927.4|23915.4|23927.4|23915.4|10
1770047400000|2026-02-02 15:50:00|23927.5|23915.5|23923.7|23911.7|23927.5|23915.5|23921.2|23909.2|14
1770047410000|2026-02-02 15:50:10|23921.5|23909.5|23922.5|23910.5|23922.6|23910.6|23921.5|23909.5|1
1770047420000|2026-02-02 15:50:20|23926.2|23914.2|23921.2|23909.2|23926.2|23914.2|23920.1|23908.1|8
1770047430000|2026-02-02 15:50:30|23922.6|23910.6|23921.2|23909.2|23922.6|23910.6|23921.2|23909.2|4
1770047440000|2026-02-02 15:50:40|23922.6|23910.6|23933.7|23921.7|23934.9|23922.9|23921.5|23909.5|22
1770047450000|2026-02-02 15:50:50|23934.9|23922.9|23946.5|23934.5|23946.5|23934.5|23933.8|23921.8|18
1770047460000|2026-02-02 15:51:00|23944.1|23932.1|23956.7|23944.7|23957.8|23945.8|23944.1|23932.1|12
1770047470000|2026-02-02 15:51:10|23957.8|23945.8|23967.7|23955.7|23967.7|23955.7|23957.8|23945.8|10
1770047480000|2026-02-02 15:51:20|23966.5|23954.5|23965.1|23953.1|23971.6|23959.6|23965.1|23953.1|29
1770047490000|2026-02-02 15:51:30|23966.2|23954.2|23966.2|23954.2|23966.2|23954.2|23966.2|23954.2|10
1770047500000|2026-02-02 15:51:40|23963.8|23951.8|23966.2|23954.2|23967.5|23955.5|23963.8|23951.8|13
1770047510000|2026-02-02 15:51:50|23965.1|23953.1|23962.6|23950.6|23966.2|23954.2|23962.6|23950.6|5
1770047520000|2026-02-02 15:52:00|23963.7|23951.7|23963.7|23951.7|23963.7|23951.7|23962.5|23950.5|0
1770047530000|2026-02-02 15:52:10|23963.5|23951.5|23958.7|23946.7|23963.5|23951.5|23958.7|23946.7|2
1770047540000|2026-02-02 15:52:20|23957.6|23945.6|23956.2|23944.2|23957.6|23945.6|23953.9|23941.9|7
1770047550000|2026-02-02 15:52:30|23953.8|23941.8|23956.2|23944.2|23957.6|23945.6|23953.8|23941.8|8
1770047560000|2026-02-02 15:52:40|23955.1|23943.1|23958.8|23946.8|23958.8|23946.8|23955|23943|3
1770047570000|2026-02-02 15:52:50|23958.7|23946.7|23958.7|23946.7|23958.8|23946.8|23957.6|23945.6|2
1770047580000|2026-02-02 15:53:00|23960|23948|23960|23948|23960|23948|23960|23948|1
1770047590000|2026-02-02 15:53:10|23958.7|23946.7|23953.7|23941.7|23958.7|23946.7|23953.7|23941.7|9
1770047600000|2026-02-02 15:53:20|23956.3|23944.3|23958.6|23946.6|23958.6|23946.6|23956.2|23944.2|7
1770047610000|2026-02-02 15:53:30|23958.7|23946.7|23958.7|23946.7|23958.8|23946.8|23957.6|23945.6|0
1770047620000|2026-02-02 15:53:40|23958.8|23946.8|23960|23948|23960|23948|23958.8|23946.8|1
1770047630000|2026-02-02 15:53:50|23961.2|23949.2|23958.5|23946.5|23961.2|23949.2|23958.5|23946.5|8
1770047640000|2026-02-02 15:54:00|23957.3|23945.3|23961.1|23949.1|23961.1|23949.1|23957.3|23945.3|0
1770047650000|2026-02-02 15:54:10|23961|23949|23961.2|23949.2|23963.6|23951.6|23961|23949|3
1770047660000|2026-02-02 15:54:20|23959.8|23947.8|23956.1|23944.1|23959.8|23947.8|23956|23944|4
1770047670000|2026-02-02 15:54:30|23956|23944|23956|23944|23956|23944|23956|23944|5
1770047680000|2026-02-02 15:54:40|23958.6|23946.6|23950.9|23938.9|23959.7|23947.7|23950.9|23938.9|3
1770047690000|2026-02-02 15:54:50|23951|23939|23956|23944|23958.4|23946.4|23950.9|23938.9|2
1770047700000|2026-02-02 15:55:00|23957.1|23945.1|23950.9|23938.9|23957.1|23945.1|23950.9|23938.9|8
1770047710000|2026-02-02 15:55:10|23951|23939|23953.4|23941.4|23954.6|23942.6|23951|23939|4
1770047720000|2026-02-02 15:55:20|23953.5|23941.5|23948.4|23936.4|23954.6|23942.6|23948.4|23936.4|7
1770047730000|2026-02-02 15:55:30|23949.6|23937.6|23945.7|23933.7|23953.2|23941.2|23945.7|23933.7|20
1770047740000|2026-02-02 15:55:40|||||||||1
1770047750000|2026-02-02 15:55:50|23944.6|23932.6|23939.6|23927.6|23944.6|23932.6|23939.6|23927.6|11
1770047760000|2026-02-02 15:56:00|23938.5|23926.5|23933.6|23921.6|23939.7|23927.7|23931|23919|24
1770047770000|2026-02-02 15:56:10|23932.4|23920.4|23933.5|23921.5|23933.6|23921.6|23932.3|23920.3|3
1770047780000|2026-02-02 15:56:20|23931|23919|23931|23919|23931|23919|23928.5|23916.5|10
1770047790000|2026-02-02 15:56:30|23928.6|23916.6|23929.8|23917.8|23929.8|23917.8|23928.6|23916.6|11
1770047800000|2026-02-02 15:56:40|23929.6|23917.6|23923.6|23911.6|23929.6|23917.6|23923.6|23911.6|6
1770047810000|2026-02-02 15:56:50|23922.4|23910.4|23921.1|23909.1|23922.4|23910.4|23921.1|23909.1|0
1770047820000|2026-02-02 15:57:00|23921|23909|23921|23909|23922.1|23910.1|23919.8|23907.8|8
1770047830000|2026-02-02 15:57:10|23917.2|23905.2|23917.2|23905.2|23917.2|23905.2|23917.2|23905.2|7
1770047840000|2026-02-02 15:57:20|23917.4|23905.4|23918.5|23906.5|23920.8|23908.8|23916|23904|6
1770047850000|2026-02-02 15:57:30|23919.6|23907.6|23915.8|23903.8|23919.6|23907.6|23913.5|23901.5|6
1770047860000|2026-02-02 15:57:40|23914.7|23902.7|23916|23904|23917.1|23905.1|23914.7|23902.7|0
1770047870000|2026-02-02 15:57:50|23917.1|23905.1|23919.8|23907.8|23919.8|23907.8|23917.1|23905.1|6
1770047880000|2026-02-02 15:58:00|23917.6|23905.6|23916.2|23904.2|23921.1|23909.1|23916.2|23904.2|7
1770047890000|2026-02-02 15:58:10|23916|23904|23914.8|23902.8|23916.1|23904.1|23914.8|23902.8|1
1770047900000|2026-02-02 15:58:20|23913.7|23901.7|23913.6|23901.6|23913.7|23901.7|23913.5|23901.5|1
1770047910000|2026-02-02 15:58:30|23913.5|23901.5|23913.7|23901.7|23914.8|23902.8|23912.7|23900.7|2
1770047920000|2026-02-02 15:58:40|23914.8|23902.8|23914.8|23902.8|23914.8|23902.8|23914.8|23902.8|0
1770047930000|2026-02-02 15:58:50|23911.4|23899.4|23912.3|23900.3|23912.3|23900.3|23911.2|23899.2|1
1770047940000|2026-02-02 15:59:00|23911.2|23899.2|23909.8|23897.8|23911.2|23899.2|23909.8|23897.8|12
1770047950000|2026-02-02 15:59:10|||||||||8
1770047960000|2026-02-02 15:59:20|||||||||10
1770047970000|2026-02-02 15:59:30|23909.9|23897.9|23911.2|23899.2|23911.2|23899.2|23909.8|23897.8|4
1770047980000|2026-02-02 15:59:40|23910.9|23898.9|23912.3|23900.3|23912.3|23900.3|23910.9|23898.9|1
1770047990000|2026-02-02 15:59:50|23912.1|23900.1|23909.8|23897.8|23912.1|23900.1|23909.8|23897.8|4
1770048000000|2026-02-02 16:00:00|23909.7|23897.7|23914.8|23902.8|23914.8|23902.8|23909.6|23897.6|50
1770048010000|2026-02-02 16:00:10|23915.9|23903.9|23913.3|23901.3|23915.9|23903.9|23913.3|23901.3|6
1770048020000|2026-02-02 16:00:20|23915.7|23903.7|23913.3|23901.3|23915.8|23903.8|23913.3|23901.3|0
1770048030000|2026-02-02 16:00:30|23914.6|23902.6|23915.7|23903.7|23915.7|23903.7|23914.6|23902.6|2
1770048040000|2026-02-02 16:00:40|23914.6|23902.6|23913.3|23901.3|23914.6|23902.6|23913.3|23901.3|0
1770048050000|2026-02-02 16:00:50|23912.1|23900.1|23913.3|23901.3|23914.5|23902.5|23909.6|23897.6|7
1770048060000|2026-02-02 16:01:00|23914.6|23902.6|23913.4|23901.4|23915.9|23903.9|23913.4|23901.4|7
1770048070000|2026-02-02 16:01:10|23910.9|23898.9|23910.9|23898.9|23913.3|23901.3|23910.9|23898.9|1
1770048080000|2026-02-02 16:01:20|23913.4|23901.4|23920.5|23908.5|23920.5|23908.5|23913.4|23901.4|4
1770048090000|2026-02-02 16:01:30|23920.9|23908.9|23923.3|23911.3|23923.4|23911.4|23920.9|23908.9|5
1770048100000|2026-02-02 16:01:40|23923.4|23911.4|23923.4|23911.4|23924.6|23912.6|23923.3|23911.3|4
1770048110000|2026-02-02 16:01:50|23923.2|23911.2|23920.8|23908.8|23923.3|23911.3|23920.8|23908.8|8
1770048120000|2026-02-02 16:02:00|23920.9|23908.9|23920.9|23908.9|23923.4|23911.4|23919.8|23907.8|2
1770048130000|2026-02-02 16:02:10|23923.2|23911.2|23923.3|23911.3|23923.4|23911.4|23923.2|23911.2|2
1770048140000|2026-02-02 16:02:20|23923.4|23911.4|23925.9|23913.9|23925.9|23913.9|23923.4|23911.4|2
1770048150000|2026-02-02 16:02:30|23924.8|23912.8|23919.8|23907.8|23924.8|23912.8|23919.8|23907.8|10
1770048160000|2026-02-02 16:02:40|23919.7|23907.7|23913.5|23901.5|23919.7|23907.7|23913.4|23901.4|4
1770048170000|2026-02-02 16:02:50|23913.4|23901.4|23915.8|23903.8|23915.8|23903.8|23904.9|23892.9|45
1770048180000|2026-02-02 16:03:00|23915.9|23903.9|23916|23904|23916.2|23904.2|23915.9|23903.9|0
1770048190000|2026-02-02 16:03:10|23918.4|23906.4|23922.2|23910.2|23922.2|23910.2|23918.4|23906.4|4
1770048200000|2026-02-02 16:03:20|23922.3|23910.3|23922.3|23910.3|23922.3|23910.3|23921|23909|1
1770048210000|2026-02-02 16:03:30|23921|23909|23916|23904|23921|23909|23916|23904|9
1770048220000|2026-02-02 16:03:40|23918.4|23906.4|23917.3|23905.3|23918.5|23906.5|23917.3|23905.3|0
1770048230000|2026-02-02 16:03:50|||||||||1
1770048240000|2026-02-02 16:04:00|23917.4|23905.4|23923.5|23911.5|23923.5|23911.5|23917.4|23905.4|5
1770048250000|2026-02-02 16:04:10|23924.7|23912.7|23928.2|23916.2|23928.2|23916.2|23923.4|23911.4|4
1770048260000|2026-02-02 16:04:20|23928.3|23916.3|23924.4|23912.4|23928.3|23916.3|23924.4|23912.4|5
1770048270000|2026-02-02 16:04:30|23924.7|23912.7|23928.3|23916.3|23929.3|23917.3|23924.6|23912.6|4
1770048280000|2026-02-02 16:04:40|23929.4|23917.4|23925.9|23913.9|23929.4|23917.4|23925.9|23913.9|3
1770048290000|2026-02-02 16:04:50|23925.8|23913.8|23925.9|23913.9|23925.9|23913.9|23925.8|23913.8|1
1770048300000|2026-02-02 16:05:00|23927.1|23915.1|23922.1|23910.1|23927.1|23915.1|23920.9|23908.9|4
1770048310000|2026-02-02 16:05:10|23920.9|23908.9|23918.3|23906.3|23920.9|23908.9|23918.3|23906.3|3
1770048320000|2026-02-02 16:05:20|23918.4|23906.4|23918.4|23906.4|23919.5|23907.5|23918.4|23906.4|2
1770048330000|2026-02-02 16:05:30|23917.3|23905.3|23913.4|23901.4|23917.3|23905.3|23913.4|23901.4|2
1770048340000|2026-02-02 16:05:40|23915.7|23903.7|23915.9|23903.9|23918.3|23906.3|23914.8|23902.8|7
1770048350000|2026-02-02 16:05:50|23914.8|23902.8|23915.8|23903.8|23918.3|23906.3|23914.8|23902.8|2
1770048360000|2026-02-02 16:06:00|23914.5|23902.5|23915.8|23903.8|23915.8|23903.8|23914.5|23902.5|3
1770048370000|2026-02-02 16:06:10|23916|23904|23915.8|23903.8|23918.3|23906.3|23915.8|23903.8|6
1770048390000|2026-02-02 16:06:30|23917|23905|23920.7|23908.7|23920.8|23908.8|23917|23905|5
1770048400000|2026-02-02 16:06:40|23920.8|23908.8|23918.2|23906.2|23923.2|23911.2|23917|23905|10
1770048410000|2026-02-02 16:06:50|23918.4|23906.4|23910.9|23898.9|23918.4|23906.4|23908.3|23896.3|30
1770048420000|2026-02-02 16:07:00|23912|23900|23910.9|23898.9|23912|23900|23909.7|23897.7|4
1770048430000|2026-02-02 16:07:10|23912|23900|23913.3|23901.3|23913.3|23901.3|23912|23900|3
1770048440000|2026-02-02 16:07:20|||||||||1
1770048460000|2026-02-02 16:07:40|23912|23900|23913.5|23901.5|23913.5|23901.5|23912|23900|8
1770048470000|2026-02-02 16:07:50|23913.6|23901.6|23914.8|23902.8|23914.8|23902.8|23913.6|23901.6|1
1770048480000|2026-02-02 16:08:00|23916|23904|23912.3|23900.3|23916|23904|23912.3|23900.3|5
1770048490000|2026-02-02 16:08:10|23911.1|23899.1|23911|23899|23912.3|23900.3|23910|23898|4
1770048500000|2026-02-02 16:08:20|23910.8|23898.8|23907.3|23895.3|23910.8|23898.8|23906|23894|14
1770048510000|2026-02-02 16:08:30|23906.1|23894.1|23906|23894|23906.1|23894.1|23904.8|23892.8|5
1770048520000|2026-02-02 16:08:40|23904.9|23892.9|23906|23894|23907.1|23895.1|23904.9|23892.9|5
1770048530000|2026-02-02 16:08:50|23905.9|23893.9|23911.2|23899.2|23913.5|23901.5|23905.9|23893.9|7
1770048540000|2026-02-02 16:09:00|23911|23899|23913.5|23901.5|23913.6|23901.6|23911|23899|1
1770048550000|2026-02-02 16:09:10|23914.8|23902.8|23912.5|23900.5|23914.8|23902.8|23912.5|23900.5|2
1770048560000|2026-02-02 16:09:20|23912.3|23900.3|23915.9|23903.9|23915.9|23903.9|23912.3|23900.3|4
1770048570000|2026-02-02 16:09:30|23914.8|23902.8|23914.8|23902.8|23917.3|23905.3|23914.8|23902.8|10
1770048580000|2026-02-02 16:09:40|23913.4|23901.4|23912.3|23900.3|23913.4|23901.4|23911|23899|10
1770048590000|2026-02-02 16:09:50|||||||||1
1770048600000|2026-02-02 16:10:00|23915.9|23903.9|23914.9|23902.9|23917.1|23905.1|23914.9|23902.9|2
1770048610000|2026-02-02 16:10:10|23914.8|23902.8|23911|23899|23914.8|23902.8|23910.9|23898.9|8
1770048620000|2026-02-02 16:10:20|23910.9|23898.9|23914.7|23902.7|23914.7|23902.7|23905.9|23893.9|7
1770048630000|2026-02-02 16:10:30|23915.9|23903.9|23912.2|23900.2|23915.9|23903.9|23912.2|23900.2|8
1770048640000|2026-02-02 16:10:40|23913.4|23901.4|23913.4|23901.4|23914.7|23902.7|23912.2|23900.2|6
1770048650000|2026-02-02 16:10:50|23914.5|23902.5|23925.5|23913.5|23925.5|23913.5|23914.5|23902.5|35
1770048660000|2026-02-02 16:11:00|23927.9|23915.9|23937.9|23925.9|23937.9|23925.9|23927.9|23915.9|33
1770048670000|2026-02-02 16:11:10|23939.1|23927.1|23942.9|23930.9|23943|23931|23937.9|23925.9|10
1770048680000|2026-02-02 16:11:20|23941.8|23929.8|23941.8|23929.8|23941.8|23929.8|23940.4|23928.4|2
1770048690000|2026-02-02 16:11:30|23940.5|23928.5|23946.8|23934.8|23950.4|23938.4|23940.5|23928.5|9
1770048700000|2026-02-02 16:11:40|23944.4|23932.4|23944.4|23932.4|23944.4|23932.4|23944.4|23932.4|4
1770048710000|2026-02-02 16:11:50|23944.3|23932.3|23940.6|23928.6|23944.3|23932.3|23940.6|23928.6|3
1770048720000|2026-02-02 16:12:00|23938.4|23926.4|23931|23919|23938.4|23926.4|23930.8|23918.8|15
1770048730000|2026-02-02 16:12:10|23928.5|23916.5|23928.5|23916.5|23928.5|23916.5|23928.5|23916.5|0
1770048740000|2026-02-02 16:12:20|23928.4|23916.4|23928.4|23916.4|23929.7|23917.7|23928.4|23916.4|2
1770048750000|2026-02-02 16:12:30|||||||||1
1770048760000|2026-02-02 16:12:40|23929.6|23917.6|23928.4|23916.4|23929.6|23917.6|23928.4|23916.4|2
1770048770000|2026-02-02 16:12:50|23927.2|23915.2|23926.1|23914.1|23928.4|23916.4|23926.1|23914.1|6
1770048780000|2026-02-02 16:13:00|23924.8|23912.8|23924.7|23912.7|23925|23913|23923.5|23911.5|4
1770048790000|2026-02-02 16:13:10|23923.5|23911.5|23923.6|23911.6|23923.6|23911.6|23923.5|23911.5|1
1770048800000|2026-02-02 16:13:20|23924.7|23912.7|23928.4|23916.4|23930.9|23918.9|23923.6|23911.6|5
1770048810000|2026-02-02 16:13:30|23928.5|23916.5|23930.6|23918.6|23930.6|23918.6|23928.4|23916.4|1
1770048820000|2026-02-02 16:13:40|23930.9|23918.9|23932.1|23920.1|23932.1|23920.1|23930.9|23918.9|1
1770048830000|2026-02-02 16:13:50|23933.3|23921.3|23933.3|23921.3|23933.3|23921.3|23933.3|23921.3|2
1770048840000|2026-02-02 16:14:00|23933.2|23921.2|23933.2|23921.2|23933.2|23921.2|23933.2|23921.2|0
1770048850000|2026-02-02 16:14:10|23934.4|23922.4|23938.2|23926.2|23938.2|23926.2|23932.1|23920.1|18
1770048860000|2026-02-02 16:14:20|23937|23925|23937|23925|23937|23925|23933.4|23921.4|4
1770048870000|2026-02-02 16:14:30|23938.1|23926.1|23944.4|23932.4|23944.4|23932.4|23938.1|23926.1|18
1770048880000|2026-02-02 16:14:40|23944.5|23932.5|23949.5|23937.5|23950.7|23938.7|23944.5|23932.5|5
1770048890000|2026-02-02 16:14:50|23950.6|23938.6|23959.5|23947.5|23959.5|23947.5|23950.6|23938.6|7
1770048900000|2026-02-02 16:15:00|23957.2|23945.2|23959.5|23947.5|23960.7|23948.7|23955.7|23943.7|20
1770048910000|2026-02-02 16:15:10|23958.2|23946.2|23955.6|23943.6|23959.5|23947.5|23955.6|23943.6|9
1770048920000|2026-02-02 16:15:20|23960.7|23948.7|23965.6|23953.6|23966.8|23954.8|23960.7|23948.7|6
1770048930000|2026-02-02 16:15:30|23965.5|23953.5|23970.4|23958.4|23970.6|23958.6|23963.2|23951.2|18
1770048940000|2026-02-02 16:15:40|23971.8|23959.8|23968|23956|23972.9|23960.9|23967.9|23955.9|9
1770048950000|2026-02-02 16:15:50|23969.1|23957.1|23963.1|23951.1|23969.1|23957.1|23963.1|23951.1|9
1770048960000|2026-02-02 16:16:00|23964.3|23952.3|23963.1|23951.1|23964.3|23952.3|23963.1|23951.1|1
1770048970000|2026-02-02 16:16:10|23964.3|23952.3|23964.3|23952.3|23964.3|23952.3|23964.3|23952.3|0
1770048980000|2026-02-02 16:16:20|23958.1|23946.1|23959.3|23947.3|23959.3|23947.3|23957|23945|15
1770048990000|2026-02-02 16:16:30|23957|23945|23958|23946|23959.3|23947.3|23957|23945|3
1770049000000|2026-02-02 16:16:40|23959.1|23947.1|23950.4|23938.4|23959.1|23947.1|23950.4|23938.4|27
1770049010000|2026-02-02 16:16:50|23949.1|23937.1|23951.6|23939.6|23955.3|23943.3|23949.1|23937.1|13
1770049020000|2026-02-02 16:17:00|23951.5|23939.5|23952.9|23940.9|23952.9|23940.9|23950.4|23938.4|0
1770049030000|2026-02-02 16:17:10|23954.1|23942.1|23952.9|23940.9|23954.1|23942.1|23952.9|23940.9|2
1770049040000|2026-02-02 16:17:20|23951.6|23939.6|23950.4|23938.4|23951.6|23939.6|23950.4|23938.4|3
1770049060000|2026-02-02 16:17:40|23949.2|23937.2|23947.9|23935.9|23949.2|23937.2|23947.9|23935.9|5
1770049070000|2026-02-02 16:17:50|23948|23936|23948|23936|23949.2|23937.2|23948|23936|0
1770049080000|2026-02-02 16:18:00|23949.2|23937.2|23950.4|23938.4|23951.6|23939.6|23949.2|23937.2|8
1770049090000|2026-02-02 16:18:10|23950.3|23938.3|23947.9|23935.9|23950.3|23938.3|23947.9|23935.9|2
1770049100000|2026-02-02 16:18:20|23948|23936|23950.5|23938.5|23950.5|23938.5|23948|23936|2
1770049110000|2026-02-02 16:18:30|23950.6|23938.6|23950.4|23938.4|23950.6|23938.6|23946.7|23934.7|3
1770049120000|2026-02-02 16:18:40|23950.5|23938.5|23954.2|23942.2|23954.2|23942.2|23950.5|23938.5|1
1770049130000|2026-02-02 16:18:50|23953|23941|23953|23941|23953|23941|23953|23941|0
1770049140000|2026-02-02 16:19:00|23954.2|23942.2|23955.3|23943.3|23956.7|23944.7|23954.2|23942.2|14
1770049150000|2026-02-02 16:19:10|23955.1|23943.1|23955.1|23943.1|23955.1|23943.1|23955.1|23943.1|0
1770049160000|2026-02-02 16:19:20|23958.8|23946.8|23960.1|23948.1|23960.1|23948.1|23957.8|23945.8|3
1770049170000|2026-02-02 16:19:30|23961.4|23949.4|23965.3|23953.3|23965.3|23953.3|23961.4|23949.4|6
1770049180000|2026-02-02 16:19:40|23966.4|23954.4|23957.8|23945.8|23966.4|23954.4|23957.8|23945.8|8
1770049190000|2026-02-02 16:19:50|23957.6|23945.6|23957.6|23945.6|23957.6|23945.6|23957.6|23945.6|1
1770049200000|2026-02-02 16:20:00|23956.2|23944.2|23952.8|23940.8|23956.2|23944.2|23952.8|23940.8|5
1770049210000|2026-02-02 16:20:10|23960|23948|23957.6|23945.6|23960|23948|23957.6|23945.6|15
1770049230000|2026-02-02 16:20:30|23960|23948|23960|23948|23960|23948|23960|23948|3
1770049240000|2026-02-02 16:20:40|23958.9|23946.9|23960|23948|23960|23948|23958.9|23946.9|3
1770049250000|2026-02-02 16:20:50|23958.9|23946.9|23950.5|23938.5|23960|23948|23949.2|23937.2|16
1770049260000|2026-02-02 16:21:00|23950.4|23938.4|23953|23941|23956.6|23944.6|23949.2|23937.2|10
1770049270000|2026-02-02 16:21:10|23955.4|23943.4|23954.2|23942.2|23955.4|23943.4|23953.1|23941.1|0
1770049280000|2026-02-02 16:21:20|23954.1|23942.1|23950.5|23938.5|23954.1|23942.1|23950.4|23938.4|3
1770049290000|2026-02-02 16:21:30|23950.4|23938.4|23950.4|23938.4|23950.4|23938.4|23950.4|23938.4|0
1770049300000|2026-02-02 16:21:40|||||||||2
1770049310000|2026-02-02 16:21:50|23951.7|23939.7|23945.7|23933.7|23952.9|23940.9|23945.7|23933.7|8
1770049320000|2026-02-02 16:22:00|23944.6|23932.6|23938.1|23926.1|23944.6|23932.6|23938.1|23926.1|6
1770049330000|2026-02-02 16:22:10|23936.8|23924.8|23938.1|23926.1|23940.6|23928.6|23936.8|23924.8|17
1770049340000|2026-02-02 16:22:20|23939.2|23927.2|23937.9|23925.9|23941.6|23929.6|23937.9|23925.9|3
1770049350000|2026-02-02 16:22:30|23938|23926|23937.9|23925.9|23939.2|23927.2|23937.9|23925.9|3
1770049360000|2026-02-02 16:22:40|23940.1|23928.1|23942.9|23930.9|23942.9|23930.9|23940.1|23928.1|3
1770049370000|2026-02-02 16:22:50|23942.7|23930.7|23942.9|23930.9|23942.9|23930.9|23941.6|23929.6|0
1770049380000|2026-02-02 16:23:00|23945.4|23933.4|23946.7|23934.7|23947.7|23935.7|23945.4|23933.4|11
1770049390000|2026-02-02 16:23:10|23945.5|23933.5|23945.5|23933.5|23946.6|23934.6|23945.5|23933.5|3
1770049400000|2026-02-02 16:23:20|23943.1|23931.1|23948.1|23936.1|23950.5|23938.5|23943.1|23931.1|8
1770049410000|2026-02-02 16:23:30|23949.2|23937.2|23949.2|23937.2|23949.2|23937.2|23948.1|23936.1|1
1770049420000|2026-02-02 16:23:40|23949.3|23937.3|23945.5|23933.5|23950.5|23938.5|23945.5|23933.5|1
1770049430000|2026-02-02 16:23:50|23947.8|23935.8|23945.5|23933.5|23948|23936|23945.5|23933.5|3
1770049440000|2026-02-02 16:24:00|23945.3|23933.3|23940.5|23928.5|23945.3|23933.3|23940.5|23928.5|3
1770049450000|2026-02-02 16:24:10|23940.3|23928.3|23938|23926|23940.3|23928.3|23938|23926|3
1770049460000|2026-02-02 16:24:20|23937.8|23925.8|23936.7|23924.7|23937.8|23925.8|23936.7|23924.7|10
1770049470000|2026-02-02 16:24:30|23937.8|23925.8|23937.8|23925.8|23937.8|23925.8|23937.8|23925.8|1
1770049490000|2026-02-02 16:24:50|23934.4|23922.4|23935.3|23923.3|23938|23926|23934.4|23922.4|22
1770049500000|2026-02-02 16:25:00|23935.5|23923.5|23933|23921|23936.7|23924.7|23932.8|23920.8|8
1770049510000|2026-02-02 16:25:10|23932.8|23920.8|23926.7|23914.7|23932.8|23920.8|23926.7|23914.7|53
1770049520000|2026-02-02 16:25:20|23916.7|23904.7|23919.2|23907.2|23919.2|23907.2|23916.7|23904.7|14
1770049530000|2026-02-02 16:25:30|23920.5|23908.5|23923.1|23911.1|23924.2|23912.2|23920.5|23908.5|22
1770049540000|2026-02-02 16:25:40|23925.6|23913.6|23923|23911|23925.6|23913.6|23919.5|23907.5|6
1770049550000|2026-02-02 16:25:50|23923.1|23911.1|23918.1|23906.1|23923.1|23911.1|23916.8|23904.8|11
1770049560000|2026-02-02 16:26:00|23910.7|23898.7|23908.2|23896.2|23913.2|23901.2|23908.2|23896.2|11
1770049570000|2026-02-02 16:26:10|23908.3|23896.3|23909.4|23897.4|23909.4|23897.4|23908.1|23896.1|3
1770049580000|2026-02-02 16:26:20|23911.7|23899.7|23908.5|23896.5|23911.9|23899.9|23908.5|23896.5|5
1770049590000|2026-02-02 16:26:30|23908.3|23896.3|23914.4|23902.4|23916.7|23904.7|23907.2|23895.2|9
1770049600000|2026-02-02 16:26:40|23913.3|23901.3|23908.2|23896.2|23913.3|23901.3|23908.2|23896.2|7
1770049610000|2026-02-02 16:26:50|23906.8|23894.8|23908.1|23896.1|23908.1|23896.1|23906.8|23894.8|5
1770049620000|2026-02-02 16:27:00|23908.2|23896.2|23940.3|23928.3|23945.3|23933.3|23908.1|23896.1|66
1770049630000|2026-02-02 16:27:10|23940.2|23928.2|23932.7|23920.7|23940.2|23928.2|23932.7|23920.7|5
1770049640000|2026-02-02 16:27:20|23933.8|23921.8|23930.2|23918.2|23933.8|23921.8|23929|23917|5
1770049650000|2026-02-02 16:27:30|23932.7|23920.7|23935.2|23923.2|23935.2|23923.2|23932.7|23920.7|10
1770049660000|2026-02-02 16:27:40|23935|23923|23932.7|23920.7|23935|23923|23932.7|23920.7|1
1770049670000|2026-02-02 16:27:50|23931.6|23919.6|23937.6|23925.6|23937.6|23925.6|23931.5|23919.5|10
1770049680000|2026-02-02 16:28:00|23937.5|23925.5|23930.1|23918.1|23937.5|23925.5|23930.1|23918.1|6
1770049690000|2026-02-02 16:28:10|23929|23917|23930.1|23918.1|23930.1|23918.1|23929|23917|2
1770049700000|2026-02-02 16:28:20|23929|23917|23928.8|23916.8|23929|23917|23928.8|23916.8|0
1770049710000|2026-02-02 16:28:30|23929.1|23917.1|23932.5|23920.5|23932.5|23920.5|23929.1|23917.1|4
1770049720000|2026-02-02 16:28:40|23931.3|23919.3|23935.3|23923.3|23936.3|23924.3|23931.3|23919.3|3
1770049730000|2026-02-02 16:28:50|23935.2|23923.2|23930.1|23918.1|23935.2|23923.2|23930.1|23918.1|6
1770049740000|2026-02-02 16:29:00|23927.8|23915.8|23931.3|23919.3|23931.3|23919.3|23927.8|23915.8|3
1770049750000|2026-02-02 16:29:10|23932.6|23920.6|23933.8|23921.8|23933.8|23921.8|23931.5|23919.5|2
1770049760000|2026-02-02 16:29:20|23936.2|23924.2|23933.7|23921.7|23936.2|23924.2|23932.5|23920.5|7
1770049770000|2026-02-02 16:29:30|23932.5|23920.5|23932.5|23920.5|23932.5|23920.5|23932.5|23920.5|6
1770049780000|2026-02-02 16:29:40|23937.1|23925.1|23932.4|23920.4|23938.6|23926.6|23932.4|23920.4|7
1770049790000|2026-02-02 16:29:50|23932.6|23920.6|23932.4|23920.4|23932.6|23920.6|23930|23918|2
1770049800000|2026-02-02 16:30:00|23932.6|23920.6|23945|23933|23945|23933|23932.6|23920.6|25
1770049810000|2026-02-02 16:30:10|23944.9|23932.9|23945|23933|23945|23933|23944.9|23932.9|0
1770049820000|2026-02-02 16:30:20|23942.5|23930.5|23945|23933|23945|23933|23940|23928|5
1770049830000|2026-02-02 16:30:30|23943.6|23931.6|23944.8|23932.8|23945|23933|23938.8|23926.8|7
1770049840000|2026-02-02 16:30:40|23945|23933|23945|23933|23945|23933|23945|23933|0
1770049850000|2026-02-02 16:30:50|23946.1|23934.1|23948.6|23936.6|23948.6|23936.6|23946.1|23934.1|7
1770049860000|2026-02-02 16:31:00|23936.4|23924.4|23935.2|23923.2|23937.7|23925.7|23935.1|23923.1|45
1770049870000|2026-02-02 16:31:10|23935.1|23923.1|23935.1|23923.1|23935.1|23923.1|23935.1|23923.1|3
1770049880000|2026-02-02 16:31:20|23933.9|23921.9|23938.9|23926.9|23938.9|23926.9|23933.9|23921.9|5
1770049890000|2026-02-02 16:31:30|23940.1|23928.1|23938.9|23926.9|23940.2|23928.2|23938.9|23926.9|0
1770049900000|2026-02-02 16:31:40|23937.8|23925.8|23937.8|23925.8|23938.9|23926.9|23937.8|23925.8|5
1770049910000|2026-02-02 16:31:50|23937.9|23925.9|23930.4|23918.4|23939.1|23927.1|23929.2|23917.2|8
1770049920000|2026-02-02 16:32:00|23930.5|23918.5|23931.7|23919.7|23931.7|23919.7|23930.4|23918.4|1
1770049930000|2026-02-02 16:32:10|23932.8|23920.8|23932.9|23920.9|23934.2|23922.2|23932.8|23920.8|3
1770049940000|2026-02-02 16:32:20|23932.8|23920.8|23932.9|23920.9|23932.9|23920.9|23932.8|23920.8|0
1770049950000|2026-02-02 16:32:30|23931.7|23919.7|23927.8|23915.8|23932.8|23920.8|23926.7|23914.7|8
1770049960000|2026-02-02 16:32:40|23926.7|23914.7|23925.2|23913.2|23929.2|23917.2|23925.1|23913.1|5
1770049970000|2026-02-02 16:32:50|23922.8|23910.8|23922.6|23910.6|23922.8|23910.8|23921.3|23909.3|0
1770049980000|2026-02-02 16:33:00|23921.4|23909.4|23915.4|23903.4|23921.4|23909.4|23915.4|23903.4|6
1770049990000|2026-02-02 16:33:10|23915.3|23903.3|23917.8|23905.8|23917.9|23905.9|23915.3|23903.3|4
1770050000000|2026-02-02 16:33:20|23917.9|23905.9|23917.9|23905.9|23917.9|23905.9|23917.9|23905.9|0
1770050010000|2026-02-02 16:33:30|23917.8|23905.8|23917.9|23905.9|23917.9|23905.9|23917.8|23905.8|0
1770050020000|2026-02-02 16:33:40|23917.8|23905.8|23917.9|23905.9|23918.9|23906.9|23917.8|23905.8|1
1770050030000|2026-02-02 16:33:50|23917.8|23905.8|23920.3|23908.3|23922.8|23910.8|23917.8|23905.8|6
1770050040000|2026-02-02 16:34:00|23921.5|23909.5|23914.2|23902.2|23921.7|23909.7|23914.2|23902.2|6
1770050050000|2026-02-02 16:34:10|23915.3|23903.3|23917.8|23905.8|23917.9|23905.9|23914.5|23902.5|11
1770050060000|2026-02-02 16:34:20|23920.3|23908.3|23920.3|23908.3|23921.5|23909.5|23920.3|23908.3|1
1770050080000|2026-02-02 16:34:40|23920.4|23908.4|23922.8|23910.8|23922.8|23910.8|23917.9|23905.9|11
1770050090000|2026-02-02 16:34:50|23924|23912|23921.6|23909.6|23924|23912|23921.6|23909.6|5
1770050100000|2026-02-02 16:35:00|23920.5|23908.5|23918.1|23906.1|23920.5|23908.5|23918.1|23906.1|8
1770050110000|2026-02-02 16:35:10|23917|23905|23916.9|23904.9|23917|23905|23916.9|23904.9|0
1770050120000|2026-02-02 16:35:20|23915.6|23903.6|23921.8|23909.8|23921.8|23909.8|23915.6|23903.6|11
1770050130000|2026-02-02 16:35:30|23919.4|23907.4|23919.4|23907.4|23919.4|23907.4|23919.4|23907.4|5
1770050140000|2026-02-02 16:35:40|23918.2|23906.2|23920.5|23908.5|23920.5|23908.5|23918.2|23906.2|0
1770050150000|2026-02-02 16:35:50|23919.4|23907.4|23919.4|23907.4|23919.4|23907.4|23919.4|23907.4|2
1770050160000|2026-02-02 16:36:00|23918.2|23906.2|23915.5|23903.5|23918.2|23906.2|23913.1|23901.1|3
1770050170000|2026-02-02 16:36:10|23929.1|23917.1|23927.8|23915.8|23929.1|23917.1|23927.8|23915.8|8
1770050180000|2026-02-02 16:36:20|23926.6|23914.6|23925.4|23913.4|23926.6|23914.6|23925.4|23913.4|5
1770050190000|2026-02-02 16:36:30|23925.5|23913.5|23926.6|23914.6|23926.6|23914.6|23925.5|23913.5|0
1770050200000|2026-02-02 16:36:40|23930.3|23918.3|23931.6|23919.6|23931.8|23919.8|23930.3|23918.3|11
1770050210000|2026-02-02 16:36:50|23925.4|23913.4|23927.8|23915.8|23927.8|23915.8|23925.4|23913.4|6
1770050220000|2026-02-02 16:37:00|23925.4|23913.4|23925.4|23913.4|23925.4|23913.4|23924.1|23912.1|0
1770050230000|2026-02-02 16:37:10|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|0
1770050240000|2026-02-02 16:37:20|23925.3|23913.3|23925.3|23913.3|23925.3|23913.3|23925.3|23913.3|2
1770050250000|2026-02-02 16:37:30|23927.8|23915.8|23927.8|23915.8|23932.8|23920.8|23926.7|23914.7|24
1770050260000|2026-02-02 16:37:40|23927.9|23915.9|23930.3|23918.3|23930.3|23918.3|23927.9|23915.9|1
1770050270000|2026-02-02 16:37:50|23927.8|23915.8|23930.3|23918.3|23930.3|23918.3|23927.8|23915.8|1
1770050280000|2026-02-02 16:38:00|23930.4|23918.4|23934|23922|23934|23922|23930.4|23918.4|2
1770050290000|2026-02-02 16:38:10|23935.3|23923.3|23935.3|23923.3|23935.3|23923.3|23933|23921|4
1770050300000|2026-02-02 16:38:20|23934.1|23922.1|23935.3|23923.3|23935.3|23923.3|23934.1|23922.1|0
1770050320000|2026-02-02 16:38:40|23934|23922|23935.3|23923.3|23935.3|23923.3|23934|23922|4
1770050330000|2026-02-02 16:38:50|23932.8|23920.8|23929.1|23917.1|23932.8|23920.8|23929|23917|7
1770050350000|2026-02-02 16:39:10|23929.2|23917.2|23924.2|23912.2|23930.4|23918.4|23924.2|23912.2|3
1770050360000|2026-02-02 16:39:20|23924.1|23912.1|23927.9|23915.9|23927.9|23915.9|23924.1|23912.1|8
1770050370000|2026-02-02 16:39:30|23927.8|23915.8|23927.8|23915.8|23927.8|23915.8|23927.8|23915.8|0
1770050380000|2026-02-02 16:39:40|23926.5|23914.5|23921.5|23909.5|23927.8|23915.8|23920.4|23908.4|7
1770050390000|2026-02-02 16:39:50|23920.5|23908.5|23920.5|23908.5|23920.5|23908.5|23919.2|23907.2|13
1770050410000|2026-02-02 16:40:10|23919.3|23907.3|23920.5|23908.5|23920.5|23908.5|23919.3|23907.3|3
1770050420000|2026-02-02 16:40:20|23921.8|23909.8|23920.6|23908.6|23923|23911|23920.5|23908.5|7
1770050430000|2026-02-02 16:40:30|23920.5|23908.5|23920.6|23908.6|23920.6|23908.6|23920.5|23908.5|1
1770050440000|2026-02-02 16:40:40|23919.5|23907.5|23919.3|23907.3|23920.7|23908.7|23917|23905|12
1770050450000|2026-02-02 16:40:50|23920.5|23908.5|23921.8|23909.8|23921.8|23909.8|23918|23906|6
1770050460000|2026-02-02 16:41:00|23921.7|23909.7|23921.8|23909.8|23921.8|23909.8|23920.6|23908.6|0
1770050470000|2026-02-02 16:41:10|23921.5|23909.5|23910.6|23898.6|23921.5|23909.5|23910.6|23898.6|19
1770050480000|2026-02-02 16:41:20|23910.5|23898.5|23906.8|23894.8|23910.5|23898.5|23906.8|23894.8|2
1770050490000|2026-02-02 16:41:30|23907|23895|23905.7|23893.7|23907|23895|23905.7|23893.7|7
1770050500000|2026-02-02 16:41:40|23907|23895|23908.2|23896.2|23908.3|23896.3|23905.8|23893.8|8
1770050510000|2026-02-02 16:41:50|23908.3|23896.3|23905.9|23893.9|23909.5|23897.5|23905.8|23893.8|8
1770050520000|2026-02-02 16:42:00|23904.8|23892.8|23905.9|23893.9|23907.1|23895.1|23904.8|23892.8|4
1770050530000|2026-02-02 16:42:10|23908.2|23896.2|23910.9|23898.9|23911|23899|23908.2|23896.2|2
1770050540000|2026-02-02 16:42:20|23909.8|23897.8|23906.2|23894.2|23909.8|23897.8|23906.2|23894.2|7
1770050550000|2026-02-02 16:42:30|23907.3|23895.3|23909.9|23897.9|23909.9|23897.9|23907.3|23895.3|5
1770050560000|2026-02-02 16:42:40|23910|23898|23908.5|23896.5|23910|23898|23908.5|23896.5|5
1770050570000|2026-02-02 16:42:50|23909.8|23897.8|23912.3|23900.3|23912.3|23900.3|23909.8|23897.8|8
1770050580000|2026-02-02 16:43:00|23913.5|23901.5|23916|23904|23916|23904|23913.5|23901.5|6
1770050590000|2026-02-02 16:43:10|23915.9|23903.9|23915.9|23903.9|23915.9|23903.9|23915.9|23903.9|0
1770050600000|2026-02-02 16:43:20|23916|23904|23916|23904|23916|23904|23915.9|23903.9|3
1770050610000|2026-02-02 16:43:30|23916.2|23904.2|23918.4|23906.4|23918.4|23906.4|23916.2|23904.2|1
1770050620000|2026-02-02 16:43:40|23916.2|23904.2|23916|23904|23916.2|23904.2|23916|23904|5
1770050630000|2026-02-02 16:43:50|23915.9|23903.9|23909.7|23897.7|23915.9|23903.9|23907.4|23895.4|6
1770050640000|2026-02-02 16:44:00|23911|23899|23911|23899|23911|23899|23911|23899|5
1770050650000|2026-02-02 16:44:10|23913.4|23901.4|23909.8|23897.8|23914.6|23902.6|23909.8|23897.8|11
1770050660000|2026-02-02 16:44:20|23910.9|23898.9|23910.9|23898.9|23910.9|23898.9|23908.4|23896.4|8
1770050670000|2026-02-02 16:44:30|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|1
1770050680000|2026-02-02 16:44:40|23906|23894|23907.1|23895.1|23907.2|23895.2|23904.8|23892.8|7
1770050690000|2026-02-02 16:44:50|23907.2|23895.2|23906|23894|23907.2|23895.2|23904.8|23892.8|4
1770050700000|2026-02-02 16:45:00|23905.9|23893.9|23904.7|23892.7|23905.9|23893.9|23903.5|23891.5|6
1770050710000|2026-02-02 16:45:10|23905.9|23893.9|23905.9|23893.9|23907.3|23895.3|23904.7|23892.7|8
1770050720000|2026-02-02 16:45:20|23904.7|23892.7|23905.9|23893.9|23905.9|23893.9|23904.7|23892.7|8
1770050730000|2026-02-02 16:45:30|23906|23894|23908.4|23896.4|23908.4|23896.4|23906|23894|5
1770050740000|2026-02-02 16:45:40|||||||||3
1770050750000|2026-02-02 16:45:50|||||||||1
1770050760000|2026-02-02 16:46:00|23909.5|23897.5|23910.8|23898.8|23910.8|23898.8|23909.5|23897.5|6
1770050770000|2026-02-02 16:46:10|23912.3|23900.3|23911|23899|23912.3|23900.3|23909.9|23897.9|3
1770050780000|2026-02-02 16:46:20|23912.2|23900.2|23915.9|23903.9|23918.3|23906.3|23912.2|23900.2|9
1770050790000|2026-02-02 16:46:30|23917.2|23905.2|23918.4|23906.4|23919.7|23907.7|23917.2|23905.2|4
1770050800000|2026-02-02 16:46:40|23917.3|23905.3|23918.4|23906.4|23918.4|23906.4|23917.3|23905.3|0
1770050810000|2026-02-02 16:46:50|23918.5|23906.5|23914.8|23902.8|23918.5|23906.5|23914.8|23902.8|11
1770050820000|2026-02-02 16:47:00|23913.6|23901.6|23912.4|23900.4|23913.6|23901.6|23911.1|23899.1|4
1770050830000|2026-02-02 16:47:10|23912.5|23900.5|23907.4|23895.4|23912.5|23900.5|23906.2|23894.2|14
1770050840000|2026-02-02 16:47:20|23908.7|23896.7|23908.7|23896.7|23908.7|23896.7|23908.7|23896.7|0
1770050850000|2026-02-02 16:47:30|23908.5|23896.5|23906.1|23894.1|23908.7|23896.7|23906.1|23894.1|4
1770050870000|2026-02-02 16:47:50|23908.6|23896.6|23906.4|23894.4|23908.6|23896.6|23906.1|23894.1|5
1770050880000|2026-02-02 16:48:00|23906.2|23894.2|23906.1|23894.1|23906.2|23894.2|23905|23893|4
1770050900000|2026-02-02 16:48:20|23911|23899|23911.1|23899.1|23911.1|23899.1|23911|23899|14
1770050910000|2026-02-02 16:48:30|||||||||2
1770050920000|2026-02-02 16:48:40|23913.6|23901.6|23913.6|23901.6|23913.6|23901.6|23913.6|23901.6|9
1770050930000|2026-02-02 16:48:50|||||||||1
1770050940000|2026-02-02 16:49:00|23913.8|23901.8|23916.1|23904.1|23916.1|23904.1|23913.8|23901.8|2
1770050970000|2026-02-02 16:49:30|||||||||2
1770050980000|2026-02-02 16:49:40|23917.3|23905.3|23918.6|23906.6|23918.6|23906.6|23917.3|23905.3|7
1770050990000|2026-02-02 16:49:50|23917.5|23905.5|23919.9|23907.9|23919.9|23907.9|23917.5|23905.5|2
1770051000000|2026-02-02 16:50:00|23917.6|23905.6|23913.6|23901.6|23918.6|23906.6|23913.6|23901.6|11
1770051010000|2026-02-02 16:50:10|23912.5|23900.5|23911.1|23899.1|23913.6|23901.6|23911.1|23899.1|1
1770051020000|2026-02-02 16:50:20|23910|23898|23908.7|23896.7|23910|23898|23908.7|23896.7|7
1770051030000|2026-02-02 16:50:30|23908.8|23896.8|23913.7|23901.7|23913.7|23901.7|23908.7|23896.7|2
1770051040000|2026-02-02 16:50:40|23915|23903|23916.1|23904.1|23916.1|23904.1|23915|23903|0
1770051050000|2026-02-02 16:50:50|23916.3|23904.3|23919.9|23907.9|23919.9|23907.9|23916.3|23904.3|6
1770051060000|2026-02-02 16:51:00|23922.2|23910.2|23923.5|23911.5|23923.5|23911.5|23922.2|23910.2|7
1770051070000|2026-02-02 16:51:10|23922.4|23910.4|23918.6|23906.6|23922.4|23910.4|23918.6|23906.6|25
1770051080000|2026-02-02 16:51:20|23917.5|23905.5|23918.7|23906.7|23918.7|23906.7|23914.9|23902.9|2
1770051090000|2026-02-02 16:51:30|23919.9|23907.9|23919.9|23907.9|23919.9|23907.9|23919.9|23907.9|0
1770051100000|2026-02-02 16:51:40|23923.6|23911.6|23916.2|23904.2|23923.6|23911.6|23915|23903|20
1770051110000|2026-02-02 16:51:50|23916.1|23904.1|23926|23914|23929.6|23917.6|23916.1|23904.1|9
1770051120000|2026-02-02 16:52:00|23926.1|23914.1|23924.7|23912.7|23926.1|23914.1|23923.5|23911.5|6
1770051130000|2026-02-02 16:52:10|23925.9|23913.9|23923.6|23911.6|23925.9|23913.9|23923.5|23911.5|4
1770051140000|2026-02-02 16:52:20|23924.6|23912.6|23923.7|23911.7|23924.9|23912.9|23921.2|23909.2|9
1770051150000|2026-02-02 16:52:30|23926|23914|23927.2|23915.2|23929.9|23917.9|23926|23914|6
1770051160000|2026-02-02 16:52:40|23927.3|23915.3|23927.3|23915.3|23927.3|23915.3|23926.1|23914.1|2
1770051170000|2026-02-02 16:52:50|23924.7|23912.7|23922.2|23910.2|23925.9|23913.9|23922.2|23910.2|10
1770051180000|2026-02-02 16:53:00|23922.3|23910.3|23918.7|23906.7|23922.3|23910.3|23918.7|23906.7|16
1770051190000|2026-02-02 16:53:10|23919.7|23907.7|23921.1|23909.1|23922.3|23910.3|23918.6|23906.6|3
1770051200000|2026-02-02 16:53:20|23923.6|23911.6|23923.6|23911.6|23923.6|23911.6|23923.6|23911.6|2
1770051210000|2026-02-02 16:53:30|23922.5|23910.5|23922.5|23910.5|23922.5|23910.5|23922.5|23910.5|0
1770051220000|2026-02-02 16:53:40|23921.2|23909.2|23922.5|23910.5|23922.5|23910.5|23920|23908|2
1770051230000|2026-02-02 16:53:50|23921.2|23909.2|23921.2|23909.2|23921.2|23909.2|23921.2|23909.2|0
1770051240000|2026-02-02 16:54:00|23922.3|23910.3|23921.1|23909.1|23922.3|23910.3|23921.1|23909.1|1
1770051250000|2026-02-02 16:54:10|23920.1|23908.1|23917.7|23905.7|23920.1|23908.1|23917.7|23905.7|6
1770051260000|2026-02-02 16:54:20|23911.4|23899.4|23911.3|23899.3|23911.4|23899.4|23911.3|23899.3|1
1770051270000|2026-02-02 16:54:30|23910.2|23898.2|23911.3|23899.3|23911.3|23899.3|23910.2|23898.2|2
1770051280000|2026-02-02 16:54:40|23909|23897|23906.3|23894.3|23909|23897|23905.2|23893.2|7
1770051290000|2026-02-02 16:54:50|23907.6|23895.6|23907.5|23895.5|23907.6|23895.6|23905.1|23893.1|11
1770051300000|2026-02-02 16:55:00|23906.2|23894.2|23906.2|23894.2|23906.2|23894.2|23906.2|23894.2|1
1770051310000|2026-02-02 16:55:10|23906.3|23894.3|23907.4|23895.4|23907.4|23895.4|23906.2|23894.2|10
1770051320000|2026-02-02 16:55:20|23906.3|23894.3|23907.4|23895.4|23907.4|23895.4|23906.3|23894.3|2
1770051330000|2026-02-02 16:55:30|23906.3|23894.3|23895.2|23883.2|23906.3|23894.3|23895.2|23883.2|22
1770051340000|2026-02-02 16:55:40|23894|23882|23908.7|23896.7|23908.7|23896.7|23870.3|23858.3|52
1770051350000|2026-02-02 16:55:50|23908.6|23896.6|23908.6|23896.6|23909.7|23897.7|23906.1|23894.1|6
1770051360000|2026-02-02 16:56:00|23908.8|23896.8|23906.2|23894.2|23908.8|23896.8|23906.2|23894.2|9
1770051370000|2026-02-02 16:56:10|||||||||4
1770051380000|2026-02-02 16:56:20|||||||||2
1770051390000|2026-02-02 16:56:30|23906.1|23894.1|23906.1|23894.1|23906.1|23894.1|23906.1|23894.1|0
1770051400000|2026-02-02 16:56:40|23906.3|23894.3|23913.6|23901.6|23913.6|23901.6|23906.3|23894.3|23
1770051410000|2026-02-02 16:56:50|23912.4|23900.4|23913.6|23901.6|23913.6|23901.6|23912.4|23900.4|6
1770051420000|2026-02-02 16:57:00|23913.7|23901.7|23922.2|23910.2|23924.5|23912.5|23913.6|23901.6|44
1770051430000|2026-02-02 16:57:10|23923.3|23911.3|23919.6|23907.6|23927|23915|23919.6|23907.6|34
1770051440000|2026-02-02 16:57:20|23922.1|23910.1|23922.1|23910.1|23923.3|23911.3|23921.1|23909.1|2
1770051450000|2026-02-02 16:57:30|23920.8|23908.8|23923.3|23911.3|23923.3|23911.3|23919.6|23907.6|3
1770051460000|2026-02-02 16:57:40|23923.2|23911.2|23922.1|23910.1|23923.2|23911.2|23922|23910|0
1770051470000|2026-02-02 16:57:50|23922.2|23910.2|23920.8|23908.8|23922.2|23910.2|23920.8|23908.8|2
1770051480000|2026-02-02 16:58:00|||||||||1
1770051490000|2026-02-02 16:58:10|23919.7|23907.7|23920.8|23908.8|23920.8|23908.8|23919.7|23907.7|1
1770051500000|2026-02-02 16:58:20|23919.6|23907.6|23917.2|23905.2|23919.6|23907.6|23909.8|23897.8|7
1770051510000|2026-02-02 16:58:30|23917.1|23905.1|23918.6|23906.6|23918.6|23906.6|23912.3|23900.3|3
1770051520000|2026-02-02 16:58:40|23916.1|23904.1|23914.9|23902.9|23916.1|23904.1|23914.9|23902.9|1
1770051530000|2026-02-02 16:58:50|23916.2|23904.2|23916.2|23904.2|23916.2|23904.2|23916.2|23904.2|3
1770051540000|2026-02-02 16:59:00|23914.9|23902.9|23918.6|23906.6|23918.6|23906.6|23914.9|23902.9|4
1770051550000|2026-02-02 16:59:10|23919.7|23907.7|23919.8|23907.8|23919.8|23907.8|23919.7|23907.7|0
1770051560000|2026-02-02 16:59:20|23918.7|23906.7|23916.2|23904.2|23919.7|23907.7|23912.4|23900.4|4
1770051570000|2026-02-02 16:59:30|23917.4|23905.4|23943.4|23931.4|23943.4|23931.4|23917.4|23905.4|35
1770051580000|2026-02-02 16:59:40|23944.6|23932.6|23943.4|23931.4|23948.3|23936.3|23943.4|23931.4|14
1770051590000|2026-02-02 16:59:50|23944.7|23932.7|23944.6|23932.6|23945.8|23933.8|23943.3|23931.3|4
1770051600000|2026-02-02 17:00:00|23945.7|23933.7|23949.5|23937.5|23949.5|23937.5|23943.3|23931.3|8
1770051610000|2026-02-02 17:00:10|23949.3|23937.3|23949.5|23937.5|23950.7|23938.7|23948.3|23936.3|2
1770051620000|2026-02-02 17:00:20|23948.3|23936.3|23945.6|23933.6|23948.3|23936.3|23945.6|23933.6|4
1770051630000|2026-02-02 17:00:30|23943.2|23931.2|23945.7|23933.7|23948.1|23936.1|23943.2|23931.2|2
1770051640000|2026-02-02 17:00:40|23938.2|23926.2|23945.6|23933.6|23946.7|23934.7|23938.2|23926.2|7
1770051650000|2026-02-02 17:00:50|23945.5|23933.5|23934.3|23922.3|23945.5|23933.5|23934.2|23922.2|9
1770051660000|2026-02-02 17:01:00|23934.2|23922.2|23928.1|23916.1|23937.9|23925.9|23927.9|23915.9|26
1770051670000|2026-02-02 17:01:10|23929.2|23917.2|23928.1|23916.1|23929.2|23917.2|23926.7|23914.7|2
1770051680000|2026-02-02 17:01:20|23927|23915|23928.1|23916.1|23928.1|23916.1|23927|23915|6
1770051690000|2026-02-02 17:01:30|23925.8|23913.8|23930.6|23918.6|23930.6|23918.6|23925.7|23913.7|3
1770051700000|2026-02-02 17:01:40|23928.3|23916.3|23930.6|23918.6|23930.6|23918.6|23928.2|23916.2|2
1770051710000|2026-02-02 17:01:50|23931.8|23919.8|23933.1|23921.1|23933.1|23921.1|23930.6|23918.6|2
1770051720000|2026-02-02 17:02:00|23933.2|23921.2|23935.6|23923.6|23935.6|23923.6|23933.2|23921.2|1
1770051730000|2026-02-02 17:02:10|23934.4|23922.4|23935.6|23923.6|23935.6|23923.6|23933.2|23921.2|3
1770051740000|2026-02-02 17:02:20|23940.6|23928.6|23940.6|23928.6|23940.6|23928.6|23940.6|23928.6|3
1770051750000|2026-02-02 17:02:30|23935.6|23923.6|23935.6|23923.6|23935.6|23923.6|23935.6|23923.6|1
1770051760000|2026-02-02 17:02:40|23935.7|23923.7|23935.6|23923.6|23935.7|23923.7|23935.6|23923.6|0
1770051770000|2026-02-02 17:02:50|23932.2|23920.2|23934.7|23922.7|23935.8|23923.8|23932.2|23920.2|18
1770051780000|2026-02-02 17:03:00|23935.8|23923.8|23935.8|23923.8|23937.1|23925.1|23935.8|23923.8|1
1770051790000|2026-02-02 17:03:10|23935.9|23923.9|23935.8|23923.8|23935.9|23923.9|23935.8|23923.8|1
1770051800000|2026-02-02 17:03:20|||||||||1
1770051810000|2026-02-02 17:03:30|23937.1|23925.1|23938.3|23926.3|23938.3|23926.3|23937.1|23925.1|1
1770051830000|2026-02-02 17:03:50|23939.4|23927.4|23935.5|23923.5|23939.4|23927.4|23933.2|23921.2|8
1770051840000|2026-02-02 17:04:00|23935.6|23923.6|23935.6|23923.6|23935.6|23923.6|23935.6|23923.6|0
1770051850000|2026-02-02 17:04:10|23934.4|23922.4|23934.4|23922.4|23935.6|23923.6|23934.4|23922.4|3
1770051860000|2026-02-02 17:04:20|23935.6|23923.6|23933.1|23921.1|23935.6|23923.6|23933.1|23921.1|3
1770051880000|2026-02-02 17:04:40|23933|23921|23930.5|23918.5|23933|23921|23929.2|23917.2|20
1770051890000|2026-02-02 17:04:50|23930.6|23918.6|23927.7|23915.7|23933|23921|23926.6|23914.6|22
1770051900000|2026-02-02 17:05:00|23927.8|23915.8|23929.2|23917.2|23929.2|23917.2|23927.8|23915.8|0
1770051910000|2026-02-02 17:05:10|23929.3|23917.3|23930.6|23918.6|23930.6|23918.6|23929.3|23917.3|2
1770051920000|2026-02-02 17:05:20|23931.7|23919.7|23934.2|23922.2|23934.2|23922.2|23931.7|23919.7|7
1770051930000|2026-02-02 17:05:30|23932.9|23920.9|23936.8|23924.8|23937.9|23925.9|23932.9|23920.9|4
1770051940000|2026-02-02 17:05:40|23936.7|23924.7|23939.1|23927.1|23939.1|23927.1|23936.7|23924.7|4
1770051950000|2026-02-02 17:05:50|23936.8|23924.8|23940.6|23928.6|23940.6|23928.6|23936.8|23924.8|11
1770051960000|2026-02-02 17:06:00|23941.7|23929.7|23942.9|23930.9|23942.9|23930.9|23941.7|23929.7|6
1770051970000|2026-02-02 17:06:10|23944.1|23932.1|23945.2|23933.2|23947.7|23935.7|23942.8|23930.8|10
1770051980000|2026-02-02 17:06:20|23947.6|23935.6|23948.7|23936.7|23950|23938|23947.6|23935.6|5
1770051990000|2026-02-02 17:06:30|23945.2|23933.2|23946.5|23934.5|23946.5|23934.5|23945.1|23933.1|7
1770052000000|2026-02-02 17:06:40|23947.6|23935.6|23950.1|23938.1|23950.1|23938.1|23947.6|23935.6|2
1770052010000|2026-02-02 17:06:50|23950|23938|23950|23938|23950|23938|23947.5|23935.5|13
1770052020000|2026-02-02 17:07:00|23950.1|23938.1|23950|23938|23951.2|23939.2|23950|23938|2
1770052030000|2026-02-02 17:07:10|23951.2|23939.2|23951.2|23939.2|23951.2|23939.2|23950|23938|2
1770052040000|2026-02-02 17:07:20|23952.4|23940.4|23952.4|23940.4|23952.4|23940.4|23952.4|23940.4|2
1770052050000|2026-02-02 17:07:30|23949.9|23937.9|23949.9|23937.9|23949.9|23937.9|23948.7|23936.7|1
1770052060000|2026-02-02 17:07:40|23945.3|23933.3|23954.7|23942.7|23956.2|23944.2|23944.9|23932.9|17
1770052070000|2026-02-02 17:07:50|23953.6|23941.6|23966|23954|23966|23954|23953.6|23941.6|32
1770052080000|2026-02-02 17:08:00|23965.9|23953.9|23964.9|23952.9|23965.9|23953.9|23964.7|23952.7|3
1770052090000|2026-02-02 17:08:10|23966.1|23954.1|23967.1|23955.1|23967.1|23955.1|23964.9|23952.9|8
1770052100000|2026-02-02 17:08:20|23965.9|23953.9|23965.9|23953.9|23967.1|23955.1|23964.6|23952.6|10
1770052110000|2026-02-02 17:08:30|23964.6|23952.6|23963.3|23951.3|23964.6|23952.6|23960.9|23948.9|8
1770052120000|2026-02-02 17:08:40|23963.1|23951.1|23959.5|23947.5|23963.1|23951.1|23959.5|23947.5|20
1770052130000|2026-02-02 17:08:50|23959.6|23947.6|23959.6|23947.6|23959.6|23947.6|23959.6|23947.6|0
1770052140000|2026-02-02 17:09:00|23961|23949|23958.5|23946.5|23961|23949|23958.5|23946.5|2
1770052150000|2026-02-02 17:09:10|23957.4|23945.4|23959.6|23947.6|23959.6|23947.6|23957.1|23945.1|3
1770052160000|2026-02-02 17:09:20|23959.4|23947.4|23959.6|23947.6|23960.8|23948.8|23957.1|23945.1|12
1770052170000|2026-02-02 17:09:30|23959.5|23947.5|23962.2|23950.2|23962.2|23950.2|23957.2|23945.2|19
1770052180000|2026-02-02 17:09:40|23963.4|23951.4|23963.4|23951.4|23963.4|23951.4|23963.4|23951.4|0
1770052190000|2026-02-02 17:09:50|23963.6|23951.6|23964.6|23952.6|23965.8|23953.8|23963.6|23951.6|6
1770052200000|2026-02-02 17:10:00|||||||||1
1770052210000|2026-02-02 17:10:10|23965.7|23953.7|23967.1|23955.1|23967.1|23955.1|23964.5|23952.5|14
1770052220000|2026-02-02 17:10:20|23968.4|23956.4|23971.9|23959.9|23972|23960|23968.4|23956.4|11
1770052230000|2026-02-02 17:10:30|23972|23960|23969.4|23957.4|23972|23960|23969.3|23957.3|17
1770052240000|2026-02-02 17:10:40|23970.5|23958.5|23971.8|23959.8|23971.9|23959.9|23970.5|23958.5|3
1770052250000|2026-02-02 17:10:50|23971.9|23959.9|23971.9|23959.9|23971.9|23959.9|23971.9|23959.9|2
1770052260000|2026-02-02 17:11:00|23973|23961|23971.9|23959.9|23973|23961|23971.9|23959.9|3
1770052270000|2026-02-02 17:11:10|23969.3|23957.3|23970.5|23958.5|23970.5|23958.5|23969.3|23957.3|9
1770052280000|2026-02-02 17:11:20|23969.4|23957.4|23969.3|23957.3|23969.4|23957.4|23969.3|23957.3|0
1770052290000|2026-02-02 17:11:30|23968.1|23956.1|23968|23956|23968.1|23956.1|23968|23956|0
1770052300000|2026-02-02 17:11:40|23969.3|23957.3|23971.8|23959.8|23971.8|23959.8|23969.3|23957.3|5
1770052310000|2026-02-02 17:11:50|23979.4|23967.4|23983|23971|23984.3|23972.3|23979.4|23967.4|16
1770052320000|2026-02-02 17:12:00|23984.1|23972.1|23984.1|23972.1|23984.1|23972.1|23984.1|23972.1|0
1770052330000|2026-02-02 17:12:10|23985.4|23973.4|23985.5|23973.5|23985.5|23973.5|23983|23971|2
1770052340000|2026-02-02 17:12:20|23986.6|23974.6|23989.1|23977.1|23989.1|23977.1|23981.8|23969.8|27
1770052350000|2026-02-02 17:12:30|23991.5|23979.5|23991.6|23979.6|23991.6|23979.6|23989|23977|20
1770052360000|2026-02-02 17:12:40|23992.8|23980.8|24000.3|23988.3|24000.3|23988.3|23992.8|23980.8|5
1770052370000|2026-02-02 17:12:50|24001.4|23989.4|23991.6|23979.6|24001.6|23989.6|23991.5|23979.5|16
1770052380000|2026-02-02 17:13:00|23991.5|23979.5|23991.5|23979.5|23991.5|23979.5|23990.4|23978.4|10
1770052390000|2026-02-02 17:13:10|23993.9|23981.9|23994.1|23982.1|23995.3|23983.3|23993.9|23981.9|3
1770052400000|2026-02-02 17:13:20|23995.3|23983.3|23995.3|23983.3|23995.4|23983.4|23995.3|23983.3|2
1770052410000|2026-02-02 17:13:30|23994|23982|23991.6|23979.6|23995.2|23983.2|23991.5|23979.5|8
1770052420000|2026-02-02 17:13:40|23991.7|23979.7|23997.9|23985.9|23997.9|23985.9|23991.7|23979.7|8
1770052430000|2026-02-02 17:13:50|23999.1|23987.1|23999|23987|23999.1|23987.1|23999|23987|2
1770052440000|2026-02-02 17:14:00|23996.5|23984.5|23998.9|23986.9|23998.9|23986.9|23996.5|23984.5|8
1770052450000|2026-02-02 17:14:10|23997.8|23985.8|23997.8|23985.8|23997.8|23985.8|23997.8|23985.8|0
1770052460000|2026-02-02 17:14:20|||||||||2
1770052470000|2026-02-02 17:14:30|23995.4|23983.4|23996.5|23984.5|23996.6|23984.6|23995.3|23983.3|5
1770052480000|2026-02-02 17:14:40|||||||||1
1770052490000|2026-02-02 17:14:50|23996.4|23984.4|23996.5|23984.5|23996.6|23984.6|23994|23982|5
1770052500000|2026-02-02 17:15:00|23996.6|23984.6|23996.5|23984.5|23997.8|23985.8|23996.4|23984.4|0
1770052510000|2026-02-02 17:15:10|23995.4|23983.4|23995.3|23983.3|23995.4|23983.4|23995.3|23983.3|0
1770052520000|2026-02-02 17:15:20|23995.1|23983.1|23994|23982|23995.1|23983.1|23994|23982|5
1770052530000|2026-02-02 17:15:30|23992.8|23980.8|23991.5|23979.5|23992.8|23980.8|23991.5|23979.5|3
1770052540000|2026-02-02 17:15:40|||||||||1
1770052550000|2026-02-02 17:15:50|23994|23982|23992.8|23980.8|23994.1|23982.1|23992.8|23980.8|6
1770052560000|2026-02-02 17:16:00|23995.3|23983.3|23996.4|23984.4|23996.4|23984.4|23995.3|23983.3|14
1770052570000|2026-02-02 17:16:10|23996.2|23984.2|23993.9|23981.9|23996.2|23984.2|23992.8|23980.8|11
1770052580000|2026-02-02 17:16:20|23996.5|23984.5|23998.9|23986.9|23998.9|23986.9|23996.5|23984.5|3
1770052590000|2026-02-02 17:16:30|23997.8|23985.8|24002.7|23990.7|24002.7|23990.7|23997.8|23985.8|6
1770052600000|2026-02-02 17:16:40|24002.6|23990.6|24000.2|23988.2|24002.6|23990.6|24000.2|23988.2|7
1770052610000|2026-02-02 17:16:50|23998.9|23986.9|23996.3|23984.3|23998.9|23986.9|23996.3|23984.3|10
1770052620000|2026-02-02 17:17:00|23996.2|23984.2|23993.8|23981.8|23996.2|23984.2|23993.8|23981.8|1
1770052630000|2026-02-02 17:17:10|23993.6|23981.6|23992.5|23980.5|23993.6|23981.6|23992.5|23980.5|0
1770052640000|2026-02-02 17:17:20|23993.6|23981.6|23998.8|23986.8|23998.8|23986.8|23993.6|23981.6|7
1770052650000|2026-02-02 17:17:30|23998.6|23986.6|23998.6|23986.6|23998.6|23986.6|23998.6|23986.6|10
1770052660000|2026-02-02 17:17:40|23998.9|23986.9|23997.5|23985.5|24000|23988|23997.5|23985.5|12
1770052670000|2026-02-02 17:17:50|23996.3|23984.3|23997.5|23985.5|23997.5|23985.5|23996.3|23984.3|1
1770052690000|2026-02-02 17:18:10|23997.7|23985.7|24005|23993|24005|23993|23997.7|23985.7|6
1770052700000|2026-02-02 17:18:20|24005.1|23993.1|24004.1|23992.1|24005.2|23993.2|24004.1|23992.1|35
1770052710000|2026-02-02 17:18:30|24003|23991|23998|23986|24003|23991|23998|23986|7
1770052720000|2026-02-02 17:18:40|23999.2|23987.2|23998.2|23986.2|23999.3|23987.3|23998.2|23986.2|4
1770052730000|2026-02-02 17:18:50|23998.3|23986.3|23999.3|23987.3|24000.7|23988.7|23998.3|23986.3|2
1770052740000|2026-02-02 17:19:00|23999.6|23987.6|23998.1|23986.1|24001.8|23989.8|23995.9|23983.9|18
1770052750000|2026-02-02 17:19:10|23999.3|23987.3|23999.3|23987.3|23999.3|23987.3|23999.3|23987.3|11
1770052760000|2026-02-02 17:19:20|23998.2|23986.2|23999.3|23987.3|23999.4|23987.4|23998.2|23986.2|2
1770052770000|2026-02-02 17:19:30|||||||||3
1770052780000|2026-02-02 17:19:40|23999.4|23987.4|24005.7|23993.7|24006.7|23994.7|23999.4|23987.4|5
1770052790000|2026-02-02 17:19:50|24006.8|23994.8|24004.2|23992.2|24006.8|23994.8|24004.2|23992.2|6
1770052800000|2026-02-02 17:20:00|24004.3|23992.3|24004.1|23992.1|24006.6|23994.6|24004.1|23992.1|7
1770052810000|2026-02-02 17:20:10|24001.7|23989.7|24006.7|23994.7|24006.7|23994.7|23999.2|23987.2|7
1770052820000|2026-02-02 17:20:20|24006.6|23994.6|24006.6|23994.6|24008.1|23996.1|24004.3|23992.3|9
1770052830000|2026-02-02 17:20:30|24006.7|23994.7|24006.5|23994.5|24006.7|23994.7|24005.5|23993.5|8
1770052840000|2026-02-02 17:20:40|24006.6|23994.6|24001.7|23989.7|24006.6|23994.6|24001.7|23989.7|4
1770052850000|2026-02-02 17:20:50|||||||||3
1770052860000|2026-02-02 17:21:00|24003|23991|24009.3|23997.3|24011.7|23999.7|24003|23991|8
1770052870000|2026-02-02 17:21:10|24006.7|23994.7|24005.5|23993.5|24006.7|23994.7|24005.5|23993.5|3
1770052880000|2026-02-02 17:21:20|24007.7|23995.7|24007.7|23995.7|24007.7|23995.7|24007.7|23995.7|1
1770052890000|2026-02-02 17:21:30|24005.2|23993.2|24005.2|23993.2|24005.2|23993.2|24005.2|23993.2|11
1770052900000|2026-02-02 17:21:40|24006.5|23994.5|24007.7|23995.7|24007.7|23995.7|24006.5|23994.5|13
1770052910000|2026-02-02 17:21:50|24008.9|23996.9|24007.7|23995.7|24008.9|23996.9|24007.7|23995.7|2
1770052920000|2026-02-02 17:22:00|24008.9|23996.9|24007.7|23995.7|24008.9|23996.9|24007.7|23995.7|2
1770052930000|2026-02-02 17:22:10|24007.6|23995.6|24007.7|23995.7|24007.7|23995.7|24007.6|23995.6|5
1770052940000|2026-02-02 17:22:20|||||||||2
1770052950000|2026-02-02 17:22:30|24007.5|23995.5|24003.7|23991.7|24007.5|23995.5|24001.5|23989.5|20
1770052960000|2026-02-02 17:22:40|24003.8|23991.8|24008.8|23996.8|24010|23998|24003.8|23991.8|6
1770052980000|2026-02-02 17:23:00|24007.5|23995.5|24007.5|23995.5|24007.5|23995.5|24007.5|23995.5|0
1770052990000|2026-02-02 17:23:10|24008.7|23996.7|24008.8|23996.8|24008.8|23996.8|24008.7|23996.7|2
1770053010000|2026-02-02 17:23:30|24007.5|23995.5|24011.3|23999.3|24012.5|24000.5|24007.5|23995.5|9
1770053020000|2026-02-02 17:23:40|24011.5|23999.5|24015|24003|24015|24003|24011.5|23999.5|5
1770053030000|2026-02-02 17:23:50|24016.1|24004.1|24014|24002|24022.5|24010.5|24012.7|24000.7|20
1770053040000|2026-02-02 17:24:00|24015.1|24003.1|24013.8|24001.8|24015.1|24003.1|24013.8|24001.8|2
1770053050000|2026-02-02 17:24:10|24012.7|24000.7|24013.8|24001.8|24013.8|24001.8|24012.7|24000.7|1
1770053060000|2026-02-02 17:24:20|24014|24002|24011.6|23999.6|24014|24002|24011.6|23999.6|8
1770053070000|2026-02-02 17:24:30|||||||||1
1770053080000|2026-02-02 17:24:40|24014|24002|24014|24002|24014|24002|24014|24002|2
1770053100000|2026-02-02 17:25:00|24013.9|24001.9|24010.1|23998.1|24013.9|24001.9|24010.1|23998.1|3
1770053110000|2026-02-02 17:25:10|24008.9|23996.9|24008.9|23996.9|24008.9|23996.9|24007.8|23995.8|6
1770053120000|2026-02-02 17:25:20|24007.7|23995.7|24007.6|23995.6|24007.7|23995.7|24007.6|23995.6|8
1770053130000|2026-02-02 17:25:30|||||||||2
1770053140000|2026-02-02 17:25:40|24007.7|23995.7|23999.1|23987.1|24007.7|23995.7|23999.1|23987.1|12
1770053150000|2026-02-02 17:25:50|24003.8|23991.8|24003.9|23991.9|24003.9|23991.9|24003.8|23991.8|6
1770053160000|2026-02-02 17:26:00|24004.1|23992.1|24006.4|23994.4|24006.6|23994.6|24002.9|23990.9|22
1770053170000|2026-02-02 17:26:10|24004.1|23992.1|24004.1|23992.1|24004.1|23992.1|24004.1|23992.1|3
1770053180000|2026-02-02 17:26:20|24005.2|23993.2|24005.2|23993.2|24005.2|23993.2|24005.2|23993.2|1
1770053190000|2026-02-02 17:26:30|24006.3|23994.3|24006.6|23994.6|24006.6|23994.6|24006.3|23994.3|9
1770053200000|2026-02-02 17:26:40|24005.3|23993.3|24006.3|23994.3|24006.6|23994.6|24005.3|23993.3|2
1770053210000|2026-02-02 17:26:50|24010.2|23998.2|24010.2|23998.2|24010.2|23998.2|24010.2|23998.2|2
1770053220000|2026-02-02 17:27:00|24007.7|23995.7|24009.1|23997.1|24010.2|23998.2|24007.7|23995.7|10
1770053230000|2026-02-02 17:27:10|24010.2|23998.2|24010.2|23998.2|24010.2|23998.2|24010.2|23998.2|0
1770053240000|2026-02-02 17:27:20|24010.1|23998.1|24011.5|23999.5|24011.7|23999.7|24010.1|23998.1|8
1770053250000|2026-02-02 17:27:30|24012.9|24000.9|24011.5|23999.5|24012.9|24000.9|24011.5|23999.5|3
1770053260000|2026-02-02 17:27:40|24011.4|23999.4|24006.3|23994.3|24011.4|23999.4|24006.3|23994.3|8
1770053270000|2026-02-02 17:27:50|24006.4|23994.4|24005.2|23993.2|24007.7|23995.7|24005.2|23993.2|3
1770053280000|2026-02-02 17:28:00|24005.1|23993.1|24005.1|23993.1|24006.3|23994.3|24005.1|23993.1|6
1770053290000|2026-02-02 17:28:10|24005.2|23993.2|24006.5|23994.5|24006.5|23994.5|24005.2|23993.2|0
1770053300000|2026-02-02 17:28:20|24008.8|23996.8|24008.9|23996.9|24008.9|23996.9|24008.8|23996.8|4
1770053310000|2026-02-02 17:28:30|24007.7|23995.7|24009|23997|24011.7|23999.7|24007.7|23995.7|10
1770053340000|2026-02-02 17:29:00|24010.2|23998.2|24010.2|23998.2|24011.4|23999.4|24009|23997|7
1770053350000|2026-02-02 17:29:10|24011.4|23999.4|24011.5|23999.5|24011.5|23999.5|24010.4|23998.4|6
1770053360000|2026-02-02 17:29:20|24012.7|24000.7|24012.8|24000.8|24012.8|24000.8|24012.7|24000.7|0
1770053370000|2026-02-02 17:29:30|24013.9|24001.9|24013.9|24001.9|24013.9|24001.9|24012.8|24000.8|9
1770053380000|2026-02-02 17:29:40|24012.8|24000.8|24013.9|24001.9|24013.9|24001.9|24012.7|24000.7|9
1770053390000|2026-02-02 17:29:50|24016.3|24004.3|24015.2|24003.2|24016.3|24004.3|24015.2|24003.2|8
1770053400000|2026-02-02 17:30:00|24018.8|24006.8|24016.5|24004.5|24019|24007|24016.5|24004.5|12
1770053420000|2026-02-02 17:30:20|24017.7|24005.7|24017.7|24005.7|24017.7|24005.7|24016.5|24004.5|2
1770053430000|2026-02-02 17:30:30|24016.5|24004.5|24015.3|24003.3|24016.5|24004.5|24015.3|24003.3|5
1770053440000|2026-02-02 17:30:40|24016.4|24004.4|24016.4|24004.4|24016.5|24004.5|24016.4|24004.4|2
1770053450000|2026-02-02 17:30:50|24015|24003|24012.8|24000.8|24015|24003|24012.8|24000.8|2
1770053460000|2026-02-02 17:31:00|24011.5|23999.5|24010.2|23998.2|24011.5|23999.5|24010.2|23998.2|4
1770053470000|2026-02-02 17:31:10|24010.3|23998.3|24012.7|24000.7|24012.7|24000.7|24010.2|23998.2|4
1770053480000|2026-02-02 17:31:20|24008.9|23996.9|24007.7|23995.7|24009|23997|24007.7|23995.7|20
1770053490000|2026-02-02 17:31:30|24006.5|23994.5|24006.5|23994.5|24007.7|23995.7|24006.5|23994.5|3
1770053500000|2026-02-02 17:31:40|24005.3|23993.3|24007.8|23995.8|24007.8|23995.8|24005.3|23993.3|3
1770053510000|2026-02-02 17:31:50|24006.6|23994.6|24012.9|24000.9|24012.9|24000.9|24006.6|23994.6|8
1770053520000|2026-02-02 17:32:00|24011.6|23999.6|24013.1|24001.1|24015.6|24003.6|24009.3|23997.3|55
1770053530000|2026-02-02 17:32:10|24011.9|23999.9|24013|24001|24013.1|24001.1|24010.6|23998.6|15
1770053540000|2026-02-02 17:32:20|24012.9|24000.9|24009.1|23997.1|24012.9|24000.9|24009.1|23997.1|13
1770053550000|2026-02-02 17:32:30|24008|23996|24005.6|23993.6|24008|23996|24005.6|23993.6|1
1770053560000|2026-02-02 17:32:40|24006.7|23994.7|24008|23996|24008|23996|24006.7|23994.7|10
1770053570000|2026-02-02 17:32:50|24009.2|23997.2|24005.6|23993.6|24011.6|23999.6|24005.6|23993.6|6
1770053580000|2026-02-02 17:33:00|24003.1|23991.1|23998.1|23986.1|24003.1|23991.1|23998.1|23986.1|5
1770053590000|2026-02-02 17:33:10|23995.6|23983.6|23995.6|23983.6|23995.6|23983.6|23995.6|23983.6|2
1770053600000|2026-02-02 17:33:20|23994.5|23982.5|23995.6|23983.6|23995.6|23983.6|23993|23981|4
1770053610000|2026-02-02 17:33:30|23994.5|23982.5|23993.1|23981.1|23995.6|23983.6|23993.1|23981.1|3
1770053620000|2026-02-02 17:33:40|23994.2|23982.2|23995.6|23983.6|23995.6|23983.6|23994.2|23982.2|19
1770053630000|2026-02-02 17:33:50|23994.2|23982.2|23989.5|23977.5|23994.2|23982.2|23989.4|23977.4|4
1770053640000|2026-02-02 17:34:00|23990.6|23978.6|23989.4|23977.4|23990.6|23978.6|23989.2|23977.2|5
1770053650000|2026-02-02 17:34:10|23989.2|23977.2|23994.1|23982.1|23994.1|23982.1|23988|23976|21
1770053660000|2026-02-02 17:34:20|23994.2|23982.2|23994.2|23982.2|23994.2|23982.2|23994.2|23982.2|7
1770053670000|2026-02-02 17:34:30|23994|23982|23994.1|23982.1|23994.2|23982.2|23994|23982|1
1770053680000|2026-02-02 17:34:40|23994|23982|23994.1|23982.1|23994.1|23982.1|23994|23982|6
1770053690000|2026-02-02 17:34:50|23994.2|23982.2|23995.4|23983.4|23995.4|23983.4|23994.2|23982.2|0
1770053700000|2026-02-02 17:35:00|23997.9|23985.9|23997.9|23985.9|23997.9|23985.9|23997.9|23985.9|9
1770053710000|2026-02-02 17:35:10|23999.1|23987.1|23996.7|23984.7|23999.2|23987.2|23996.6|23984.6|4
1770053720000|2026-02-02 17:35:20|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|1
1770053730000|2026-02-02 17:35:30|24002.6|23990.6|24002.8|23990.8|24002.8|23990.8|24002.6|23990.6|14
1770053740000|2026-02-02 17:35:40|24004|23992|24004|23992|24004|23992|24004|23992|3
1770053750000|2026-02-02 17:35:50|24002.7|23990.7|23999|23987|24003.9|23991.9|23999|23987|3
1770053760000|2026-02-02 17:36:00|24002.6|23990.6|24003.9|23991.9|24003.9|23991.9|24002.6|23990.6|5
1770053780000|2026-02-02 17:36:20|24002.7|23990.7|24001.4|23989.4|24004|23992|24001.4|23989.4|7
1770053790000|2026-02-02 17:36:30|24002.6|23990.6|23999|23987|24002.6|23990.6|23998.9|23986.9|4
1770053800000|2026-02-02 17:36:40|23998.9|23986.9|23997.6|23985.6|23998.9|23986.9|23997.6|23985.6|2
1770053810000|2026-02-02 17:36:50|23997.9|23985.9|23995.4|23983.4|23998.9|23986.9|23995.4|23983.4|16
1770053820000|2026-02-02 17:37:00|23994.2|23982.2|23990.6|23978.6|23994.2|23982.2|23989.3|23977.3|12
1770053830000|2026-02-02 17:37:10|23994.3|23982.3|23994.1|23982.1|23995.6|23983.6|23994.1|23982.1|13
1770053840000|2026-02-02 17:37:20|23994.2|23982.2|23994.2|23982.2|23994.2|23982.2|23994.2|23982.2|4
1770053850000|2026-02-02 17:37:30|||||||||1
1770053860000|2026-02-02 17:37:40|23993.2|23981.2|23994.3|23982.3|23994.3|23982.3|23993.2|23981.2|3
1770053870000|2026-02-02 17:37:50|23994.2|23982.2|23995.6|23983.6|23995.6|23983.6|23994.2|23982.2|2
1770053880000|2026-02-02 17:38:00|23995.4|23983.4|24002.9|23990.9|24004.2|23992.2|23994.3|23982.3|10
1770053890000|2026-02-02 17:38:10|24004|23992|24002.9|23990.9|24004.1|23992.1|24002.9|23990.9|2
1770053900000|2026-02-02 17:38:20|24000.4|23988.4|24004|23992|24004|23992|24000.3|23988.3|5
1770053910000|2026-02-02 17:38:30|||||||||10
1770053920000|2026-02-02 17:38:40|24005.3|23993.3|24005.3|23993.3|24005.3|23993.3|24005.3|23993.3|0
1770053930000|2026-02-02 17:38:50|24004|23992|24004|23992|24004|23992|24004|23992|1
1770053940000|2026-02-02 17:39:00|24002.8|23990.8|24004|23992|24004|23992|24002.8|23990.8|1
1770053950000|2026-02-02 17:39:10|24005.3|23993.3|24004.1|23992.1|24005.3|23993.3|24004.1|23992.1|2
1770053960000|2026-02-02 17:39:20|24004.2|23992.2|24001.5|23989.5|24004.2|23992.2|23999|23987|17
1770053970000|2026-02-02 17:39:30|24001.4|23989.4|24000.1|23988.1|24001.5|23989.5|24000.1|23988.1|3
1770053980000|2026-02-02 17:39:40|24002.7|23990.7|24002.7|23990.7|24002.7|23990.7|24002.7|23990.7|3
1770053990000|2026-02-02 17:39:50|24001.4|23989.4|24000.2|23988.2|24001.4|23989.4|24000.2|23988.2|2
1770054000000|2026-02-02 17:40:00|23999|23987|23996.5|23984.5|23999|23987|23996.4|23984.4|6
1770054010000|2026-02-02 17:40:10|23994.2|23982.2|23997.7|23985.7|23997.7|23985.7|23992.7|23980.7|12
1770054020000|2026-02-02 17:40:20|23997.6|23985.6|23996.5|23984.5|23997.6|23985.6|23996.5|23984.5|2
1770054030000|2026-02-02 17:40:30|23996.6|23984.6|23996.5|23984.5|23996.6|23984.6|23996.5|23984.5|1
1770054050000|2026-02-02 17:40:50|23996.6|23984.6|23996.5|23984.5|23996.6|23984.6|23996.5|23984.5|3
1770054060000|2026-02-02 17:41:00|23996.6|23984.6|23999|23987|24000.2|23988.2|23996.6|23984.6|8
1770054070000|2026-02-02 17:41:10|23996.5|23984.5|23992.6|23980.6|23998.9|23986.9|23992.6|23980.6|8
1770054080000|2026-02-02 17:41:20|23993.9|23981.9|23989|23977|23994|23982|23989|23977|10
1770054090000|2026-02-02 17:41:30|23988.8|23976.8|23990.1|23978.1|23990.1|23978.1|23987.7|23975.7|1
1770054100000|2026-02-02 17:41:40|23988.8|23976.8|23988.8|23976.8|23989|23977|23988.6|23976.6|2
1770054110000|2026-02-02 17:41:50|23991.5|23979.5|23992.6|23980.6|23992.6|23980.6|23991.3|23979.3|3
1770054120000|2026-02-02 17:42:00|23990.1|23978.1|23990.1|23978.1|23990.1|23978.1|23990.1|23978.1|2
1770054130000|2026-02-02 17:42:10|23988.8|23976.8|23989|23977|23990.1|23978.1|23988.8|23976.8|6
1770054140000|2026-02-02 17:42:20|23990.1|23978.1|23989|23977|23990.1|23978.1|23987.6|23975.6|6
1770054150000|2026-02-02 17:42:30|23990.1|23978.1|23989|23977|23990.1|23978.1|23988.8|23976.8|4
1770054160000|2026-02-02 17:42:40|23987.7|23975.7|23991.2|23979.2|23991.2|23979.2|23986.5|23974.5|18
1770054170000|2026-02-02 17:42:50|23991.3|23979.3|23996.5|23984.5|23996.5|23984.5|23991.3|23979.3|3
1770054180000|2026-02-02 17:43:00|23996.3|23984.3|23996.2|23984.2|23996.3|23984.3|23996.2|23984.2|0
1770054190000|2026-02-02 17:43:10|23993.8|23981.8|23993.8|23981.8|23993.8|23981.8|23993.8|23981.8|1
1770054200000|2026-02-02 17:43:20|23993.7|23981.7|23992.6|23980.6|23993.7|23981.7|23992.6|23980.6|2
1770054210000|2026-02-02 17:43:30|23995.1|23983.1|23993.8|23981.8|23995.1|23983.1|23993.7|23981.7|3
1770054220000|2026-02-02 17:43:40|23995|23983|23996.2|23984.2|23996.2|23984.2|23995|23983|2
1770054230000|2026-02-02 17:43:50|23996.3|23984.3|23998.7|23986.7|23998.7|23986.7|23996.3|23984.3|2
1770054240000|2026-02-02 17:44:00|23998.8|23986.8|23998.8|23986.8|24000.1|23988.1|23998.7|23986.7|11
1770054250000|2026-02-02 17:44:10|||||||||2
1770054260000|2026-02-02 17:44:20|23998.9|23986.9|23998.9|23986.9|23998.9|23986.9|23998.8|23986.8|3
1770054270000|2026-02-02 17:44:30|24002.6|23990.6|24002.6|23990.6|24002.6|23990.6|24002.6|23990.6|5
1770054280000|2026-02-02 17:44:40|24003.8|23991.8|24003.8|23991.8|24003.8|23991.8|24003.8|23991.8|4
1770054290000|2026-02-02 17:44:50|24003.9|23991.9|24003.9|23991.9|24003.9|23991.9|24003.9|23991.9|0
1770054300000|2026-02-02 17:45:00|24003.8|23991.8|24003.9|23991.9|24003.9|23991.9|24002.6|23990.6|4
1770054310000|2026-02-02 17:45:10|24002.7|23990.7|23998.8|23986.8|24003.8|23991.8|23997.7|23985.7|4
1770054320000|2026-02-02 17:45:20|23997.7|23985.7|23996.6|23984.6|23997.8|23985.8|23996.6|23984.6|20
1770054330000|2026-02-02 17:45:30|23995.3|23983.3|23995.3|23983.3|23995.3|23983.3|23995.3|23983.3|5
1770054340000|2026-02-02 17:45:40|23996.6|23984.6|23996.7|23984.7|23996.7|23984.7|23996.6|23984.6|5
1770054350000|2026-02-02 17:45:50|23997.8|23985.8|23997.8|23985.8|23997.8|23985.8|23997.8|23985.8|5
1770054360000|2026-02-02 17:46:00|23998.9|23986.9|23996.4|23984.4|23998.9|23986.9|23994.1|23982.1|16
1770054370000|2026-02-02 17:46:10|23996.6|23984.6|23997.7|23985.7|23997.7|23985.7|23995.3|23983.3|5
1770054380000|2026-02-02 17:46:20|23997.8|23985.8|23993.9|23981.9|23997.8|23985.8|23992.9|23980.9|2
1770054390000|2026-02-02 17:46:30|23995.1|23983.1|23992.8|23980.8|23996.2|23984.2|23991.6|23979.6|5
1770054400000|2026-02-02 17:46:40|23991.6|23979.6|23993.9|23981.9|23993.9|23981.9|23991.4|23979.4|1
1770054410000|2026-02-02 17:46:50|23993.6|23981.6|23988.9|23976.9|23993.6|23981.6|23988.9|23976.9|10
1770054420000|2026-02-02 17:47:00|23987.8|23975.8|23990.2|23978.2|23990.2|23978.2|23987.8|23975.8|3
1770054430000|2026-02-02 17:47:10|23990.3|23978.3|23994|23982|23994|23982|23990.3|23978.3|4
1770054440000|2026-02-02 17:47:20|||||||||1
1770054450000|2026-02-02 17:47:30|23994.2|23982.2|23991.7|23979.7|23994.2|23982.2|23991.5|23979.5|10
1770054460000|2026-02-02 17:47:40|23990.4|23978.4|23990.3|23978.3|23991.5|23979.5|23990.3|23978.3|0
1770054470000|2026-02-02 17:47:50|23991.5|23979.5|23991.4|23979.4|23991.5|23979.5|23990.4|23978.4|0
1770054480000|2026-02-02 17:48:00|23987.9|23975.9|23986.5|23974.5|23987.9|23975.9|23986.5|23974.5|6
1770054490000|2026-02-02 17:48:10|23984.3|23972.3|23986.7|23974.7|23986.7|23974.7|23984.3|23972.3|1
1770054500000|2026-02-02 17:48:20|23986.5|23974.5|23987.8|23975.8|23987.8|23975.8|23986.5|23974.5|2
1770054510000|2026-02-02 17:48:30|23986.7|23974.7|23985.4|23973.4|23986.7|23974.7|23985.4|23973.4|4
1770054520000|2026-02-02 17:48:40|23986.5|23974.5|23986.7|23974.7|23987.8|23975.8|23985.4|23973.4|5
1770054530000|2026-02-02 17:48:50|23985.4|23973.4|23986.7|23974.7|23986.7|23974.7|23985.4|23973.4|1
1770054540000|2026-02-02 17:49:00|23987.8|23975.8|23990.3|23978.3|23990.3|23978.3|23987.8|23975.8|2
1770054550000|2026-02-02 17:49:10|23990.1|23978.1|23988.9|23976.9|23990.1|23978.1|23987.8|23975.8|5
1770054560000|2026-02-02 17:49:20|23987.8|23975.8|23988.9|23976.9|23989|23977|23987.8|23975.8|1
1770054570000|2026-02-02 17:49:30|23989|23977|23990.3|23978.3|23990.3|23978.3|23989|23977|1
1770054580000|2026-02-02 17:49:40|23990.2|23978.2|23989|23977|23990.2|23978.2|23989|23977|3
1770054590000|2026-02-02 17:49:50|23987.9|23975.9|23990.3|23978.3|23990.3|23978.3|23987.9|23975.9|3
1770054600000|2026-02-02 17:50:00|23991.4|23979.4|23994|23982|23994.1|23982.1|23991.4|23979.4|6
1770054610000|2026-02-02 17:50:10|23994.1|23982.1|23994.1|23982.1|23994.1|23982.1|23994|23982|1
1770054620000|2026-02-02 17:50:20|23996.4|23984.4|23996.4|23984.4|23996.4|23984.4|23996.4|23984.4|4
1770054630000|2026-02-02 17:50:30|23997.5|23985.5|23998.9|23986.9|23998.9|23986.9|23997.5|23985.5|2
1770054640000|2026-02-02 17:50:40|23997.8|23985.8|23998.9|23986.9|23998.9|23986.9|23997.8|23985.8|2
1770054650000|2026-02-02 17:50:50|23997.8|23985.8|23996.4|23984.4|23997.8|23985.8|23996.4|23984.4|11
1770054660000|2026-02-02 17:51:00|23995.3|23983.3|23996.4|23984.4|23997.8|23985.8|23995.3|23983.3|6
1770054670000|2026-02-02 17:51:10|23996.5|23984.5|23995.4|23983.4|23996.5|23984.5|23995.4|23983.4|0
1770054680000|2026-02-02 17:51:20|23995.3|23983.3|23997.8|23985.8|23997.8|23985.8|23995.3|23983.3|5
1770054690000|2026-02-02 17:51:30|||||||||4
1770054710000|2026-02-02 17:51:50|23999|23987|23999.1|23987.1|23999.1|23987.1|23999|23987|1
1770054720000|2026-02-02 17:52:00|24000.3|23988.3|23996.5|23984.5|24000.3|23988.3|23995.3|23983.3|9
1770054730000|2026-02-02 17:52:10|23996.6|23984.6|23999|23987|23999.1|23987.1|23996.5|23984.5|2
1770054740000|2026-02-02 17:52:20|23999.1|23987.1|23999.1|23987.1|23999.1|23987.1|23999|23987|1
1770054750000|2026-02-02 17:52:30|24000.3|23988.3|24000.3|23988.3|24000.3|23988.3|24000.3|23988.3|2
1770054760000|2026-02-02 17:52:40|24002.6|23990.6|24004.1|23992.1|24004.1|23992.1|24002.6|23990.6|4
1770054770000|2026-02-02 17:52:50|24004|23992|24004.1|23992.1|24004.1|23992.1|24004|23992|1
1770054780000|2026-02-02 17:53:00|24004|23992|24004|23992|24004.1|23992.1|24004|23992|3
1770054790000|2026-02-02 17:53:10|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|9
1770054800000|2026-02-02 17:53:20|24000.4|23988.4|24002.8|23990.8|24002.8|23990.8|24000.4|23988.4|1
1770054810000|2026-02-02 17:53:30|24004.1|23992.1|24004.1|23992.1|24005.3|23993.3|24003|23991|14
1770054820000|2026-02-02 17:53:40|24004.2|23992.2|24004.1|23992.1|24004.2|23992.2|24003|23991|1
1770054830000|2026-02-02 17:53:50|24003|23991|23998.1|23986.1|24003|23991|23996.9|23984.9|8
1770054840000|2026-02-02 17:54:00|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|2
1770054850000|2026-02-02 17:54:10|||||||||1
1770054860000|2026-02-02 17:54:20|23999.5|23987.5|23999.5|23987.5|23999.5|23987.5|23998.3|23986.3|4
1770054870000|2026-02-02 17:54:30|23998.3|23986.3|23998.2|23986.2|23998.3|23986.3|23998.2|23986.2|0
1770054880000|2026-02-02 17:54:40|23994.6|23982.6|23997|23985|23997|23985|23994.6|23982.6|6
1770054890000|2026-02-02 17:54:50|23995.8|23983.8|23996.8|23984.8|23997|23985|23995.7|23983.7|4
1770054900000|2026-02-02 17:55:00|23994.6|23982.6|23996.8|23984.8|23996.8|23984.8|23993.2|23981.2|10
1770054910000|2026-02-02 17:55:10|23995.7|23983.7|23994.5|23982.5|23995.7|23983.7|23994.5|23982.5|4
1770054920000|2026-02-02 17:55:20|23996.8|23984.8|23998.2|23986.2|23998.2|23986.2|23996.8|23984.8|2
1770054930000|2026-02-02 17:55:30|||||||||1
1770054940000|2026-02-02 17:55:40|23999.5|23987.5|23999.5|23987.5|23999.5|23987.5|23999.5|23987.5|5
1770054950000|2026-02-02 17:55:50|23999.6|23987.6|24000.8|23988.8|24000.8|23988.8|23999.6|23987.6|0
1770054960000|2026-02-02 17:56:00|24002.1|23990.1|24004.6|23992.6|24005.7|23993.7|24002|23990|5
1770054980000|2026-02-02 17:56:20|24004.5|23992.5|24004.5|23992.5|24004.6|23992.6|24004.5|23992.5|14
1770054990000|2026-02-02 17:56:30|24004.6|23992.6|24003.3|23991.3|24004.6|23992.6|24003.3|23991.3|6
1770055000000|2026-02-02 17:56:40|24004.5|23992.5|24005.7|23993.7|24005.7|23993.7|24003.3|23991.3|6
1770055010000|2026-02-02 17:56:50|24003.3|23991.3|24002.1|23990.1|24003.3|23991.3|24000.8|23988.8|5
1770055020000|2026-02-02 17:57:00|24003.2|23991.2|24003.2|23991.2|24003.4|23991.4|24003.2|23991.2|7
1770055030000|2026-02-02 17:57:10|24004.3|23992.3|24003.2|23991.2|24004.3|23992.3|24003.2|23991.2|3
1770055040000|2026-02-02 17:57:20|24002.1|23990.1|24003.2|23991.2|24003.2|23991.2|24002.1|23990.1|3
1770055050000|2026-02-02 17:57:30|24001.9|23989.9|24003.2|23991.2|24003.2|23991.2|24000.7|23988.7|3
1770055060000|2026-02-02 17:57:40|24003.3|23991.3|24004.4|23992.4|24004.4|23992.4|24003.3|23991.3|1
1770055070000|2026-02-02 17:57:50|24005.7|23993.7|24005.7|23993.7|24005.7|23993.7|24005.7|23993.7|14
1770055080000|2026-02-02 17:58:00|24003.2|23991.2|24003.2|23991.2|24003.2|23991.2|24003.2|23991.2|15
1770055090000|2026-02-02 17:58:10|24003.1|23991.1|24004.4|23992.4|24004.4|23992.4|24003.1|23991.1|1
1770055100000|2026-02-02 17:58:20|24004.3|23992.3|24003.2|23991.2|24005.7|23993.7|24003.2|23991.2|2
1770055110000|2026-02-02 17:58:30|24003.1|23991.1|24000.7|23988.7|24003.1|23991.1|24000.7|23988.7|5
1770055130000|2026-02-02 17:58:50|23999.3|23987.3|24000.5|23988.5|24000.5|23988.5|23999.2|23987.2|10
1770055140000|2026-02-02 17:59:00|24000.6|23988.6|23998|23986|24002.8|23990.8|23998|23986|12
1770055150000|2026-02-02 17:59:10|23999.2|23987.2|23999.3|23987.3|23999.3|23987.3|23999.2|23987.2|7
1770055160000|2026-02-02 17:59:20|23998.2|23986.2|23999.3|23987.3|23999.3|23987.3|23998.2|23986.2|1
1770055170000|2026-02-02 17:59:30|23999.2|23987.2|24000.5|23988.5|24000.5|23988.5|23999.2|23987.2|2
1770055190000|2026-02-02 17:59:50|||||||||3
1770055200000|2026-02-02 18:00:00|24001.7|23989.7|23993.1|23981.1|24001.7|23989.7|23990.7|23978.7|15
1770055210000|2026-02-02 18:00:10|23994.3|23982.3|23994.3|23982.3|23995.5|23983.5|23994.3|23982.3|1
1770055220000|2026-02-02 18:00:20|23995.6|23983.6|23994.3|23982.3|23995.6|23983.6|23994.3|23982.3|4
1770055230000|2026-02-02 18:00:30|23994.2|23982.2|23991.7|23979.7|23994.2|23982.2|23990.4|23978.4|5
1770055240000|2026-02-02 18:00:40|23991.6|23979.6|23989.2|23977.2|23991.6|23979.6|23989.2|23977.2|5
1770055250000|2026-02-02 18:00:50|23987.9|23975.9|23987.8|23975.8|23987.9|23975.9|23986.8|23974.8|4
1770055260000|2026-02-02 18:01:00|23986.7|23974.7|23989.3|23977.3|23990.4|23978.4|23986.7|23974.7|9
1770055270000|2026-02-02 18:01:10|23989.2|23977.2|23989.1|23977.1|23989.2|23977.2|23989.1|23977.1|1
1770055280000|2026-02-02 18:01:20|23991.8|23979.8|23991.7|23979.7|23992.9|23980.9|23989.3|23977.3|9
1770055290000|2026-02-02 18:01:30|23991.6|23979.6|23994.3|23982.3|23994.3|23982.3|23991.6|23979.6|2
1770055300000|2026-02-02 18:01:40|23995.4|23983.4|23995.4|23983.4|23996.8|23984.8|23995.4|23983.4|3
1770055310000|2026-02-02 18:01:50|23993.1|23981.1|23994.3|23982.3|23994.3|23982.3|23993.1|23981.1|3
1770055320000|2026-02-02 18:02:00|23995.4|23983.4|23992.9|23980.9|23995.4|23983.4|23992.9|23980.9|3
1770055330000|2026-02-02 18:02:10|23991.8|23979.8|23994.2|23982.2|23994.2|23982.2|23991.8|23979.8|2
1770055340000|2026-02-02 18:02:20|23994.1|23982.1|23994.2|23982.2|23995.4|23983.4|23994.1|23982.1|3
1770055350000|2026-02-02 18:02:30|23995.3|23983.3|23991.9|23979.9|23995.3|23983.3|23991.9|23979.9|14
1770055360000|2026-02-02 18:02:40|23992|23980|23991.9|23979.9|23992|23980|23991.9|23979.9|0
1770055370000|2026-02-02 18:02:50|23993.1|23981.1|23993.1|23981.1|23993.1|23981.1|23993.1|23981.1|0
1770055380000|2026-02-02 18:03:00|||||||||2
1770055390000|2026-02-02 18:03:10|23993|23981|23993|23981|23993|23981|23993|23981|3
1770055400000|2026-02-02 18:03:20|23993.2|23981.2|23994.3|23982.3|23994.3|23982.3|23993.2|23981.2|2
1770055410000|2026-02-02 18:03:30|||||||||3
1770055420000|2026-02-02 18:03:40|23993.2|23981.2|23994.3|23982.3|23994.3|23982.3|23993|23981|1
1770055430000|2026-02-02 18:03:50|||||||||1
1770055440000|2026-02-02 18:04:00|23995.5|23983.5|23994.2|23982.2|23995.5|23983.5|23994.2|23982.2|3
1770055450000|2026-02-02 18:04:10|||||||||1
1770055460000|2026-02-02 18:04:20|23993|23981|23994.4|23982.4|23995.5|23983.5|23993|23981|11
1770055470000|2026-02-02 18:04:30|23995.5|23983.5|23998.2|23986.2|23998.2|23986.2|23994.4|23982.4|2
1770055480000|2026-02-02 18:04:40|||||||||1
1770055490000|2026-02-02 18:04:50|||||||||1
1770055500000|2026-02-02 18:05:00|23999.3|23987.3|23998.2|23986.2|23999.3|23987.3|23998.2|23986.2|4
1770055510000|2026-02-02 18:05:10|23998|23986|23996.9|23984.9|23998|23986|23994.5|23982.5|6
1770055520000|2026-02-02 18:05:20|23995.8|23983.8|23997|23985|23998.2|23986.2|23991.9|23979.9|16
1770055530000|2026-02-02 18:05:30|23996.9|23984.9|23998.2|23986.2|23998.2|23986.2|23996.9|23984.9|2
1770055540000|2026-02-02 18:05:40|23997|23985|23998.2|23986.2|23998.2|23986.2|23997|23985|8
1770055550000|2026-02-02 18:05:50|23998.1|23986.1|23998.1|23986.1|23998.1|23986.1|23997|23985|4
1770055560000|2026-02-02 18:06:00|23998.3|23986.3|23998.1|23986.1|23998.3|23986.3|23996.9|23984.9|7
1770055570000|2026-02-02 18:06:10|23997|23985|23997|23985|23998.1|23986.1|23997|23985|2
1770055580000|2026-02-02 18:06:20|||||||||2
1770055590000|2026-02-02 18:06:30|23998.1|23986.1|23997|23985|23998.1|23986.1|23997|23985|7
1770055600000|2026-02-02 18:06:40|||||||||1
1770055610000|2026-02-02 18:06:50|23998.1|23986.1|23996.9|23984.9|23998.1|23986.1|23996.9|23984.9|3
1770055620000|2026-02-02 18:07:00|23998|23986|23996.9|23984.9|23998|23986|23996.9|23984.9|2
1770055650000|2026-02-02 18:07:30|23994.4|23982.4|23995.6|23983.6|23995.6|23983.6|23994.4|23982.4|3
1770055660000|2026-02-02 18:07:40|23994.4|23982.4|23994.4|23982.4|23994.4|23982.4|23993.3|23981.3|4
1770055670000|2026-02-02 18:07:50|23995.5|23983.5|23993.1|23981.1|23995.5|23983.5|23993.1|23981.1|2
1770055680000|2026-02-02 18:08:00|23988.1|23976.1|23989.4|23977.4|23989.4|23977.4|23987|23975|3
1770055690000|2026-02-02 18:08:10|23989.5|23977.5|23989.6|23977.6|23990.8|23978.8|23989.5|23977.5|3
1770055700000|2026-02-02 18:08:20|23989.5|23977.5|23989.5|23977.5|23989.5|23977.5|23989.5|23977.5|0
1770055710000|2026-02-02 18:08:30|23989.4|23977.4|23989.5|23977.5|23989.5|23977.5|23989.4|23977.4|2
1770055720000|2026-02-02 18:08:40|||||||||5
1770055730000|2026-02-02 18:08:50|23988.2|23976.2|23988.2|23976.2|23988.2|23976.2|23988.2|23976.2|1
1770055740000|2026-02-02 18:09:00|23988.1|23976.1|23987|23975|23988.1|23976.1|23987|23975|3
1770055750000|2026-02-02 18:09:10|23988.1|23976.1|23989.5|23977.5|23990.6|23978.6|23988.1|23976.1|5
1770055760000|2026-02-02 18:09:20|23990.6|23978.6|23990.6|23978.6|23990.6|23978.6|23989.5|23977.5|4
1770055770000|2026-02-02 18:09:30|23989.5|23977.5|23990.6|23978.6|23990.6|23978.6|23989.4|23977.4|2
1770055780000|2026-02-02 18:09:40|23989.5|23977.5|23990.6|23978.6|23990.6|23978.6|23989.5|23977.5|5
1770055790000|2026-02-02 18:09:50|||||||||1
1770055800000|2026-02-02 18:10:00|23991.8|23979.8|23991.8|23979.8|23991.8|23979.8|23988.2|23976.2|9
1770055810000|2026-02-02 18:10:10|23989.5|23977.5|23991.8|23979.8|23991.8|23979.8|23988.1|23976.1|8
1770055820000|2026-02-02 18:10:20|23989.3|23977.3|23990.6|23978.6|23990.6|23978.6|23988.4|23976.4|6
1770055830000|2026-02-02 18:10:30|23990.5|23978.5|23994.3|23982.3|23994.3|23982.3|23988|23976|12
1770055840000|2026-02-02 18:10:40|23994.4|23982.4|23995.6|23983.6|23995.6|23983.6|23994.3|23982.3|3
1770055850000|2026-02-02 18:10:50|23994.3|23982.3|23994.3|23982.3|23994.3|23982.3|23994.3|23982.3|2
1770055860000|2026-02-02 18:11:00|23994.4|23982.4|23995.6|23983.6|23995.6|23983.6|23994.3|23982.3|28
1770055880000|2026-02-02 18:11:20|23995.5|23983.5|23995.5|23983.5|23995.5|23983.5|23995.5|23983.5|9
1770055910000|2026-02-02 18:11:50|23997.9|23985.9|23997.9|23985.9|23997.9|23985.9|23997.9|23985.9|4
1770055920000|2026-02-02 18:12:00|23999.1|23987.1|23996.7|23984.7|23999.1|23987.1|23996.7|23984.7|5
1770055930000|2026-02-02 18:12:10|23997.9|23985.9|23995.4|23983.4|23997.9|23985.9|23995.4|23983.4|4
1770055940000|2026-02-02 18:12:20|23994|23982|23995.4|23983.4|23995.4|23983.4|23993|23981|2
1770055950000|2026-02-02 18:12:30|||||||||1
1770055970000|2026-02-02 18:12:50|||||||||1
1770055980000|2026-02-02 18:13:00|23995.3|23983.3|23989.2|23977.2|23995.3|23983.3|23989.2|23977.2|23
1770055990000|2026-02-02 18:13:10|23989.4|23977.4|23989.2|23977.2|23990.5|23978.5|23989.2|23977.2|0
1770056000000|2026-02-02 18:13:20|23988.1|23976.1|23988.1|23976.1|23988.1|23976.1|23986.7|23974.7|3
1770056020000|2026-02-02 18:13:40|23987.9|23975.9|23987.9|23975.9|23987.9|23975.9|23986.7|23974.7|6
1770056040000|2026-02-02 18:14:00|23986.7|23974.7|23986.7|23974.7|23987.9|23975.9|23985.4|23973.4|6
1770056050000|2026-02-02 18:14:10|23986.5|23974.5|23986.5|23974.5|23986.7|23974.7|23985.4|23973.4|2
1770056060000|2026-02-02 18:14:20|23985.4|23973.4|23986.7|23974.7|23986.7|23974.7|23985.4|23973.4|3
1770056070000|2026-02-02 18:14:30|23986.5|23974.5|23985.4|23973.4|23986.7|23974.7|23985.4|23973.4|2
1770056080000|2026-02-02 18:14:40|23985.2|23973.2|23982.9|23970.9|23985.2|23973.2|23982.9|23970.9|12
1770056090000|2026-02-02 18:14:50|23983|23971|23982.9|23970.9|23983|23971|23982.9|23970.9|0
1770056100000|2026-02-02 18:15:00|23980.6|23968.6|23980.4|23968.4|23982.9|23970.9|23980.4|23968.4|6
1770056110000|2026-02-02 18:15:10|23980.5|23968.5|23981.5|23969.5|23981.6|23969.6|23980.5|23968.5|3
1770056120000|2026-02-02 18:15:20|23981.4|23969.4|23979.2|23967.2|23982.9|23970.9|23979.2|23967.2|7
1770056130000|2026-02-02 18:15:30|23980.4|23968.4|23977.9|23965.9|23980.4|23968.4|23976.6|23964.6|2
1770056140000|2026-02-02 18:15:40|23972.9|23960.9|23971.6|23959.6|23972.9|23960.9|23971.5|23959.5|20
1770056150000|2026-02-02 18:15:50|23972.7|23960.7|23972.9|23960.9|23972.9|23960.9|23972.7|23960.7|0
1770056160000|2026-02-02 18:16:00|23973|23961|23979|23967|23979|23967|23973|23961|14
1770056170000|2026-02-02 18:16:10|23979.1|23967.1|23980.4|23968.4|23980.4|23968.4|23979.1|23967.1|4
1770056180000|2026-02-02 18:16:20|23979|23967|23977.6|23965.6|23980.1|23968.1|23977.6|23965.6|2
1770056190000|2026-02-02 18:16:30|23978.8|23966.8|23978.9|23966.9|23978.9|23966.9|23977.7|23965.7|5
1770056200000|2026-02-02 18:16:40|23979|23967|23978.9|23966.9|23979|23967|23978.9|23966.9|3
1770056210000|2026-02-02 18:16:50|23977.7|23965.7|23980.1|23968.1|23980.1|23968.1|23977.6|23965.6|2
1770056220000|2026-02-02 18:17:00|23981.3|23969.3|23979|23967|23981.5|23969.5|23979|23967|3
1770056230000|2026-02-02 18:17:10|23977.9|23965.9|23981.5|23969.5|23981.5|23969.5|23977.7|23965.7|5
1770056240000|2026-02-02 18:17:20|23980.1|23968.1|23981.5|23969.5|23981.5|23969.5|23980.1|23968.1|4
1770056250000|2026-02-02 18:17:30|23981.4|23969.4|23977.6|23965.6|23981.4|23969.4|23977.6|23965.6|1
1770056260000|2026-02-02 18:17:40|23980.1|23968.1|23981.2|23969.2|23982.6|23970.6|23979|23967|20
1770056280000|2026-02-02 18:18:00|23980.1|23968.1|23980.1|23968.1|23982.6|23970.6|23980.1|23968.1|5
1770056290000|2026-02-02 18:18:10|23980.2|23968.2|23981.4|23969.4|23981.4|23969.4|23980.1|23968.1|1
1770056300000|2026-02-02 18:18:20|23981.2|23969.2|23981.2|23969.2|23981.5|23969.5|23981.2|23969.2|1
1770056310000|2026-02-02 18:18:30|23980.1|23968.1|23978.9|23966.9|23980.1|23968.1|23978.9|23966.9|2
1770056320000|2026-02-02 18:18:40|23978.7|23966.7|23983.7|23971.7|23983.9|23971.9|23977.6|23965.6|5
1770056330000|2026-02-02 18:18:50|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|1
1770056340000|2026-02-02 18:19:00|23982.6|23970.6|23982.6|23970.6|23982.7|23970.7|23981.4|23969.4|3
1770056350000|2026-02-02 18:19:10|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|6
1770056360000|2026-02-02 18:19:20|23981.4|23969.4|23982.7|23970.7|23982.8|23970.8|23980.2|23968.2|8
1770056370000|2026-02-02 18:19:30|23982.8|23970.8|23985.1|23973.1|23985.2|23973.2|23981.5|23969.5|9
1770056380000|2026-02-02 18:19:40|23984|23972|23982.6|23970.6|23984|23972|23982.6|23970.6|1
1770056390000|2026-02-02 18:19:50|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|23981.5|23969.5|7
1770056400000|2026-02-02 18:20:00|23982.6|23970.6|23981.5|23969.5|23982.8|23970.8|23981.5|23969.5|8
1770056410000|2026-02-02 18:20:10|23984|23972|23995.8|23983.8|23999.3|23987.3|23984|23972|39
1770056420000|2026-02-02 18:20:20|23996.9|23984.9|23996.9|23984.9|23996.9|23984.9|23996.9|23984.9|2
1770056430000|2026-02-02 18:20:30|23995.8|23983.8|23992.2|23980.2|23995.8|23983.8|23992.2|23980.2|1
1770056440000|2026-02-02 18:20:40|||||||||1
1770056450000|2026-02-02 18:20:50|||||||||1
1770056460000|2026-02-02 18:21:00|23992.3|23980.3|23994.5|23982.5|23994.5|23982.5|23992.3|23980.3|1
1770056480000|2026-02-02 18:21:20|23993.3|23981.3|23993.4|23981.4|23993.4|23981.4|23993.3|23981.3|3
1770056490000|2026-02-02 18:21:30|23994.5|23982.5|23994.5|23982.5|23994.5|23982.5|23994.5|23982.5|2
1770056500000|2026-02-02 18:21:40|23994.4|23982.4|23994.4|23982.4|23994.4|23982.4|23994.4|23982.4|0
1770056510000|2026-02-02 18:21:50|23993.3|23981.3|23992.2|23980.2|23993.3|23981.3|23992.2|23980.2|6
1770056520000|2026-02-02 18:22:00|23993.3|23981.3|23994.4|23982.4|23994.4|23982.4|23993.3|23981.3|6
1770056530000|2026-02-02 18:22:10|23995.7|23983.7|24000.8|23988.8|24000.8|23988.8|23995.7|23983.7|37
1770056540000|2026-02-02 18:22:20|23998.3|23986.3|23997|23985|23999.5|23987.5|23995.9|23983.9|42
1770056550000|2026-02-02 18:22:30|23995.9|23983.9|23993.5|23981.5|23995.9|23983.9|23993.5|23981.5|11
1770056560000|2026-02-02 18:22:40|23992.4|23980.4|23991|23979|23992.4|23980.4|23991|23979|4
1770056570000|2026-02-02 18:22:50|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|23992.3|23980.3|1
1770056580000|2026-02-02 18:23:00|23992.1|23980.1|23992.1|23980.1|23992.1|23980.1|23992.1|23980.1|0
1770056590000|2026-02-02 18:23:10|23991|23979|23992.1|23980.1|23992.1|23980.1|23991|23979|0
1770056600000|2026-02-02 18:23:20|23993.3|23981.3|23993.3|23981.3|23993.3|23981.3|23993.3|23981.3|2
1770056610000|2026-02-02 18:23:30|23993.4|23981.4|23992.1|23980.1|23993.4|23981.4|23992.1|23980.1|2
1770056620000|2026-02-02 18:23:40|||||||||2
1770056640000|2026-02-02 18:24:00|23991|23979|23990.9|23978.9|23991|23979|23990.9|23978.9|1
1770056650000|2026-02-02 18:24:10|||||||||1
1770056660000|2026-02-02 18:24:20|23988.3|23976.3|23983.4|23971.4|23988.3|23976.3|23983.4|23971.4|8
1770056670000|2026-02-02 18:24:30|||||||||1
1770056690000|2026-02-02 18:24:50|23983.2|23971.2|23983.4|23971.4|23983.4|23971.4|23980.9|23968.9|6
1770056700000|2026-02-02 18:25:00|23983.5|23971.5|23984.6|23972.6|23984.9|23972.9|23983.5|23971.5|2
1770056710000|2026-02-02 18:25:10|23983.5|23971.5|23982.3|23970.3|23984.6|23972.6|23982.3|23970.3|6
1770056720000|2026-02-02 18:25:20|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|0
1770056740000|2026-02-02 18:25:40|23978.4|23966.4|23978.5|23966.5|23978.5|23966.5|23977.1|23965.1|8
1770056750000|2026-02-02 18:25:50|||||||||1
1770056760000|2026-02-02 18:26:00|23983.5|23971.5|23984.6|23972.6|23984.6|23972.6|23983.5|23971.5|3
1770056770000|2026-02-02 18:26:10|23983.5|23971.5|23986|23974|23986|23974|23983.5|23971.5|3
1770056780000|2026-02-02 18:26:20|23984.7|23972.7|23981.2|23969.2|23984.7|23972.7|23981.2|23969.2|40
1770056790000|2026-02-02 18:26:30|23980.1|23968.1|23981.2|23969.2|23982.6|23970.6|23980.1|23968.1|4
1770056800000|2026-02-02 18:26:40|23982.4|23970.4|23982.6|23970.6|23983.7|23971.7|23982.4|23970.4|3
1770056810000|2026-02-02 18:26:50|23983.7|23971.7|23991.1|23979.1|23991.1|23979.1|23983.7|23971.7|9
1770056820000|2026-02-02 18:27:00|||||||||1
1770056840000|2026-02-02 18:27:20|23990|23978|23991.1|23979.1|23992.4|23980.4|23989.9|23977.9|11
1770056850000|2026-02-02 18:27:30|23992.2|23980.2|23992.4|23980.4|23992.4|23980.4|23991.1|23979.1|0
1770056860000|2026-02-02 18:27:40|23991|23979|23989.9|23977.9|23991|23979|23989.9|23977.9|1
1770056870000|2026-02-02 18:27:50|23987.4|23975.4|23987.4|23975.4|23987.4|23975.4|23987.4|23975.4|6
1770056880000|2026-02-02 18:28:00|23986.1|23974.1|23984.9|23972.9|23986.1|23974.1|23984.9|23972.9|2
1770056890000|2026-02-02 18:28:10|23983.6|23971.6|23983.6|23971.6|23983.6|23971.6|23983.6|23971.6|1
1770056900000|2026-02-02 18:28:20|23982.3|23970.3|23981.1|23969.1|23982.3|23970.3|23981.1|23969.1|3
1770056910000|2026-02-02 18:28:30|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|0
1770056920000|2026-02-02 18:28:40|23987.3|23975.3|23986.2|23974.2|23987.3|23975.3|23984.8|23972.8|4
1770056930000|2026-02-02 18:28:50|23986.1|23974.1|23980.1|23968.1|23986.1|23974.1|23980.1|23968.1|14
1770056940000|2026-02-02 18:29:00|23981.2|23969.2|23980.1|23968.1|23981.2|23969.2|23980.1|23968.1|1
1770056950000|2026-02-02 18:29:10|23980|23968|23980|23968|23980|23968|23980|23968|0
1770056960000|2026-02-02 18:29:20|23980.1|23968.1|23981.2|23969.2|23982.5|23970.5|23980.1|23968.1|1
1770056970000|2026-02-02 18:29:30|23980|23968|23977.3|23965.3|23980|23968|23977.3|23965.3|6
1770056980000|2026-02-02 18:29:40|23976.1|23964.1|23976.1|23964.1|23976.1|23964.1|23976.1|23964.1|1
1770056990000|2026-02-02 18:29:50|23977.3|23965.3|23977.3|23965.3|23978.6|23966.6|23977.3|23965.3|7
1770057000000|2026-02-02 18:30:00|23977.5|23965.5|23973.7|23961.7|23977.5|23965.5|23972.3|23960.3|20
1770057010000|2026-02-02 18:30:10|23973.8|23961.8|23974.8|23962.8|23976.2|23964.2|23973.8|23961.8|2
1770057020000|2026-02-02 18:30:20|23972.3|23960.3|23971.2|23959.2|23972.3|23960.3|23971.2|23959.2|2
1770057040000|2026-02-02 18:30:40|23971.1|23959.1|23971.1|23959.1|23971.1|23959.1|23971.1|23959.1|0
1770057050000|2026-02-02 18:30:50|23972.3|23960.3|23972.3|23960.3|23976.1|23964.1|23972.3|23960.3|9
1770057060000|2026-02-02 18:31:00|23972.4|23960.4|23974.9|23962.9|23974.9|23962.9|23972.3|23960.3|7
1770057070000|2026-02-02 18:31:10|23976.1|23964.1|23974.9|23962.9|23976.1|23964.1|23974.9|23962.9|1
1770057080000|2026-02-02 18:31:20|23976.1|23964.1|23974.9|23962.9|23976.1|23964.1|23974.9|23962.9|11
1770057090000|2026-02-02 18:31:30|23976.1|23964.1|23981.2|23969.2|23984.8|23972.8|23976.1|23964.1|19
1770057100000|2026-02-02 18:31:40|23981.4|23969.4|23993.7|23981.7|23994.8|23982.8|23981.2|23969.2|9
1770057110000|2026-02-02 18:31:50|23993.5|23981.5|23991.2|23979.2|23993.7|23981.7|23991.2|23979.2|8
1770057120000|2026-02-02 18:32:00|23989.9|23977.9|23991.3|23979.3|23991.3|23979.3|23989.9|23977.9|5
1770057130000|2026-02-02 18:32:10|23992.4|23980.4|23989.8|23977.8|23992.4|23980.4|23989.8|23977.8|3
1770057140000|2026-02-02 18:32:20|23986|23974|23986|23974|23988.3|23976.3|23982.3|23970.3|16
1770057150000|2026-02-02 18:32:30|23984.7|23972.7|23987.1|23975.1|23987.2|23975.2|23984.7|23972.7|2
1770057160000|2026-02-02 18:32:40|23986|23974|23984.6|23972.6|23986|23974|23983.5|23971.5|3
1770057170000|2026-02-02 18:32:50|23984.7|23972.7|23984.6|23972.6|23984.7|23972.7|23984.6|23972.6|2
1770057190000|2026-02-02 18:33:10|23987.2|23975.2|23988.5|23976.5|23988.5|23976.5|23987.2|23975.2|3
1770057200000|2026-02-02 18:33:20|23989.7|23977.7|23989.6|23977.6|23989.7|23977.7|23989.6|23977.6|3
1770057220000|2026-02-02 18:33:40|23989.5|23977.5|23988.5|23976.5|23989.7|23977.7|23988.5|23976.5|15
1770057230000|2026-02-02 18:33:50|23989.7|23977.7|23989.7|23977.7|23989.7|23977.7|23989.7|23977.7|2
1770057240000|2026-02-02 18:34:00|23989.6|23977.6|23989.7|23977.7|23989.7|23977.7|23989.6|23977.6|0
1770057250000|2026-02-02 18:34:10|23989.6|23977.6|23989.7|23977.7|23989.7|23977.7|23988.4|23976.4|5
1770057260000|2026-02-02 18:34:20|23995.9|23983.9|23994.6|23982.6|23995.9|23983.9|23994.6|23982.6|5
1770057270000|2026-02-02 18:34:30|23993.4|23981.4|23993.3|23981.3|23993.4|23981.4|23993.3|23981.3|1
1770057280000|2026-02-02 18:34:40|23993.2|23981.2|23991.8|23979.8|23993.2|23981.2|23991.8|23979.8|5
1770057290000|2026-02-02 18:34:50|23992|23980|23992|23980|23993.1|23981.1|23990.6|23978.6|2
1770057300000|2026-02-02 18:35:00|23992.1|23980.1|23992.1|23980.1|23993.2|23981.2|23992.1|23980.1|3
1770057310000|2026-02-02 18:35:10|||||||||2
1770057320000|2026-02-02 18:35:20|23990.9|23978.9|23996.8|23984.8|23996.8|23984.8|23990.9|23978.9|9
1770057330000|2026-02-02 18:35:30|23995.7|23983.7|23999.3|23987.3|23999.3|23987.3|23994.6|23982.6|8
1770057340000|2026-02-02 18:35:40|23998.2|23986.2|23995.5|23983.5|23999.3|23987.3|23995.5|23983.5|3
1770057350000|2026-02-02 18:35:50|||||||||2
1770057360000|2026-02-02 18:36:00|23997.9|23985.9|23996.6|23984.6|23997.9|23985.9|23996.6|23984.6|5
1770057370000|2026-02-02 18:36:10|23991.7|23979.7|23981.8|23969.8|23991.7|23979.7|23981.8|23969.8|25
1770057380000|2026-02-02 18:36:20|23980.7|23968.7|23981.8|23969.8|23981.8|23969.8|23980.5|23968.5|5
1770057390000|2026-02-02 18:36:30|23980.7|23968.7|23980.7|23968.7|23980.7|23968.7|23980.7|23968.7|0
1770057400000|2026-02-02 18:36:40|23983.1|23971.1|23981.9|23969.9|23983.1|23971.1|23981.9|23969.9|3
1770057410000|2026-02-02 18:36:50|23976.8|23964.8|23983.1|23971.1|23983.1|23971.1|23976.8|23964.8|3
1770057420000|2026-02-02 18:37:00|23980.7|23968.7|23976.8|23964.8|23980.7|23968.7|23976.8|23964.8|2
1770057430000|2026-02-02 18:37:10|23974.3|23962.3|23971.8|23959.8|23974.3|23962.3|23971.8|23959.8|2
1770057440000|2026-02-02 18:37:20|23971.7|23959.7|23967.1|23955.1|23971.7|23959.7|23967.1|23955.1|2
1770057450000|2026-02-02 18:37:30|23968.2|23956.2|23964.6|23952.6|23968.2|23956.2|23964.6|23952.6|3
1770057470000|2026-02-02 18:37:50|23964.7|23952.7|23964.6|23952.6|23964.7|23952.7|23964.6|23952.6|0
1770057480000|2026-02-02 18:38:00|23965.7|23953.7|23964.6|23952.6|23965.8|23953.8|23964.6|23952.6|5
1770057490000|2026-02-02 18:38:10|||||||||1
1770057500000|2026-02-02 18:38:20|23958.2|23946.2|23957.1|23945.1|23959.3|23947.3|23956.8|23944.8|6
1770057510000|2026-02-02 18:38:30|23958.2|23946.2|23959.6|23947.6|23959.6|23947.6|23958.2|23946.2|6
1770057520000|2026-02-02 18:38:40|||||||||1
1770057540000|2026-02-02 18:39:00|23959.7|23947.7|23960.8|23948.8|23960.8|23948.8|23959.4|23947.4|3
1770057550000|2026-02-02 18:39:10|23960.7|23948.7|23963.3|23951.3|23963.3|23951.3|23960.7|23948.7|3
1770057560000|2026-02-02 18:39:20|23963.2|23951.2|23962.1|23950.1|23963.4|23951.4|23962.1|23950.1|5
1770057570000|2026-02-02 18:39:30|23962|23950|23971.8|23959.8|23974.3|23962.3|23962|23950|6
1770057580000|2026-02-02 18:39:40|23968.2|23956.2|23971.9|23959.9|23973.2|23961.2|23968.2|23956.2|8
1770057590000|2026-02-02 18:39:50|23970.8|23958.8|23974.4|23962.4|23974.4|23962.4|23970.8|23958.8|12
1770057600000|2026-02-02 18:40:00|23974.3|23962.3|23974.3|23962.3|23975.7|23963.7|23974.3|23962.3|12
1770057610000|2026-02-02 18:40:10|23975.7|23963.7|23979.2|23967.2|23979.2|23967.2|23975.7|23963.7|7
1770057620000|2026-02-02 18:40:20|23976.9|23964.9|23976.8|23964.8|23977.9|23965.9|23975.6|23963.6|7
1770057630000|2026-02-02 18:40:30|23974.4|23962.4|23974.4|23962.4|23974.4|23962.4|23974.3|23962.3|2
1770057640000|2026-02-02 18:40:40|23974.3|23962.3|23974.3|23962.3|23974.3|23962.3|23974.3|23962.3|0
1770057650000|2026-02-02 18:40:50|23979.3|23967.3|23974.3|23962.3|23979.3|23967.3|23974.3|23962.3|15
1770057660000|2026-02-02 18:41:00|23971.9|23959.9|23973.2|23961.2|23973.2|23961.2|23971.8|23959.8|3
1770057670000|2026-02-02 18:41:10|23978.2|23966.2|23979.3|23967.3|23979.3|23967.3|23978.2|23966.2|11
1770057680000|2026-02-02 18:41:20|23979|23967|23979.4|23967.4|23983.1|23971.1|23979|23967|11
1770057690000|2026-02-02 18:41:30|23979.3|23967.3|23979.3|23967.3|23979.3|23967.3|23979.3|23967.3|0
1770057700000|2026-02-02 18:41:40|23977|23965|23978.1|23966.1|23978.1|23966.1|23977|23965|11
1770057710000|2026-02-02 18:41:50|23978.2|23966.2|23979.3|23967.3|23979.3|23967.3|23976.8|23964.8|5
1770057720000|2026-02-02 18:42:00|23978.2|23966.2|23979.3|23967.3|23979.3|23967.3|23978.2|23966.2|2
1770057730000|2026-02-02 18:42:10|23979.4|23967.4|23979.5|23967.5|23980.6|23968.6|23979.4|23967.4|12
1770057740000|2026-02-02 18:42:20|23979.7|23967.7|23979.6|23967.6|23979.7|23967.7|23978.4|23966.4|5
1770057750000|2026-02-02 18:42:30|23979.5|23967.5|23978.4|23966.4|23979.5|23967.5|23978.4|23966.4|1
1770057760000|2026-02-02 18:42:40|23977.3|23965.3|23977|23965|23978.4|23966.4|23977|23965|7
1770057770000|2026-02-02 18:42:50|23975.9|23963.9|23977|23965|23977|23965|23975.9|23963.9|1
1770057780000|2026-02-02 18:43:00|23978.4|23966.4|23982.1|23970.1|23982.1|23970.1|23978.4|23966.4|5
1770057790000|2026-02-02 18:43:10|23984.5|23972.5|23984.5|23972.5|23984.5|23972.5|23984.4|23972.4|20
1770057800000|2026-02-02 18:43:20|23983.4|23971.4|23978.3|23966.3|23983.4|23971.4|23978.3|23966.3|7
1770057810000|2026-02-02 18:43:30|23977|23965|23977|23965|23977|23965|23974.6|23962.6|3
1770057820000|2026-02-02 18:43:40|23977.1|23965.1|23977|23965|23978.3|23966.3|23977|23965|1
1770057830000|2026-02-02 18:43:50|23975.9|23963.9|23983|23971|23983|23971|23975.9|23963.9|16
1770057840000|2026-02-02 18:44:00|23982|23970|23981.9|23969.9|23982|23970|23981.9|23969.9|3
1770057850000|2026-02-02 18:44:10|23981.8|23969.8|23982|23970|23983.2|23971.2|23981.8|23969.8|1
1770057860000|2026-02-02 18:44:20|23981.9|23969.9|23980.7|23968.7|23983.2|23971.2|23980.7|23968.7|6
1770057870000|2026-02-02 18:44:30|23980.5|23968.5|23984.4|23972.4|23984.4|23972.4|23980.5|23968.5|10
1770057880000|2026-02-02 18:44:40|23983.3|23971.3|23979.4|23967.4|23984.4|23972.4|23979.4|23967.4|8
1770057890000|2026-02-02 18:44:50|23979.5|23967.5|23976.8|23964.8|23979.5|23967.5|23974.5|23962.5|8
1770057900000|2026-02-02 18:45:00|23976.9|23964.9|23976.9|23964.9|23976.9|23964.9|23976.8|23964.8|1
1770057910000|2026-02-02 18:45:10|23977|23965|23976.9|23964.9|23977|23965|23976.8|23964.8|1
1770057920000|2026-02-02 18:45:20|23975.6|23963.6|23974.5|23962.5|23975.6|23963.6|23974.5|23962.5|5
1770057930000|2026-02-02 18:45:30|23975.6|23963.6|23974.5|23962.5|23975.6|23963.6|23974.5|23962.5|1
1770057940000|2026-02-02 18:45:40|23973.3|23961.3|23973.3|23961.3|23973.3|23961.3|23973.3|23961.3|2
1770057950000|2026-02-02 18:45:50|23973.4|23961.4|23973.4|23961.4|23974.5|23962.5|23973.4|23961.4|16
1770057960000|2026-02-02 18:46:00|23973.3|23961.3|23972|23960|23973.3|23961.3|23972|23960|5
1770057970000|2026-02-02 18:46:10|23970.9|23958.9|23970.8|23958.8|23970.9|23958.9|23968.4|23956.4|16
1770057980000|2026-02-02 18:46:20|23969.6|23957.6|23967.2|23955.2|23969.6|23957.6|23967.2|23955.2|8
1770057990000|2026-02-02 18:46:30|23966|23954|23967.2|23955.2|23967.2|23955.2|23966|23954|8
1770058000000|2026-02-02 18:46:40|23968.7|23956.7|23968.6|23956.6|23968.7|23956.7|23968.6|23956.6|11
1770058010000|2026-02-02 18:46:50|23967.5|23955.5|23967.4|23955.4|23967.5|23955.5|23966.1|23954.1|3
1770058020000|2026-02-02 18:47:00|23967.5|23955.5|23967.5|23955.5|23967.5|23955.5|23967.5|23955.5|4
1770058030000|2026-02-02 18:47:10|||||||||4
1770058040000|2026-02-02 18:47:20|23966.3|23954.3|23967.5|23955.5|23967.5|23955.5|23966.3|23954.3|3
1770058050000|2026-02-02 18:47:30|23963.7|23951.7|23961.2|23949.2|23963.7|23951.7|23960.1|23948.1|10
1770058060000|2026-02-02 18:47:40|23961.3|23949.3|23962.5|23950.5|23963.6|23951.6|23961.3|23949.3|2
1770058070000|2026-02-02 18:47:50|23961.3|23949.3|23961.3|23949.3|23961.3|23949.3|23961.3|23949.3|0
1770058080000|2026-02-02 18:48:00|23961.2|23949.2|23961.3|23949.3|23961.3|23949.3|23961.2|23949.2|1
1770058090000|2026-02-02 18:48:10|23963.8|23951.8|23963.8|23951.8|23963.8|23951.8|23963.8|23951.8|7
1770058100000|2026-02-02 18:48:20|23963.7|23951.7|23962.6|23950.6|23966.3|23954.3|23962.6|23950.6|28
1770058110000|2026-02-02 18:48:30|23965|23953|23965|23953|23965|23953|23963.7|23951.7|13
1770058120000|2026-02-02 18:48:40|23963.8|23951.8|23963.8|23951.8|23963.8|23951.8|23963.8|23951.8|1
1770058130000|2026-02-02 18:48:50|23965|23953|23966.2|23954.2|23966.2|23954.2|23965|23953|6
1770058140000|2026-02-02 18:49:00|23967.5|23955.5|23965.1|23953.1|23967.5|23955.5|23965.1|23953.1|15
1770058150000|2026-02-02 18:49:10|23968.6|23956.6|23972.5|23960.5|23973.6|23961.6|23968.6|23956.6|23
1770058160000|2026-02-02 18:49:20|23973.6|23961.6|23971.2|23959.2|23973.6|23961.6|23971.2|23959.2|3
1770058170000|2026-02-02 18:49:30|23966.3|23954.3|23966.1|23954.1|23966.3|23954.3|23965|23953|9
1770058180000|2026-02-02 18:49:40|23965|23953|23965|23953|23966.1|23954.1|23965|23953|0
1770058190000|2026-02-02 18:49:50|23963.8|23951.8|23966.1|23954.1|23966.3|23954.3|23963.8|23951.8|4
1770058200000|2026-02-02 18:50:00|23966.2|23954.2|23970|23958|23970|23958|23966.2|23954.2|20
1770058210000|2026-02-02 18:50:10|23969.8|23957.8|23967.2|23955.2|23970|23958|23966.1|23954.1|5
1770058220000|2026-02-02 18:50:20|23967.5|23955.5|23966.1|23954.1|23968.6|23956.6|23966.1|23954.1|3
1770058230000|2026-02-02 18:50:30|23967.3|23955.3|23968.6|23956.6|23968.6|23956.6|23967.3|23955.3|3
1770058240000|2026-02-02 18:50:40|23967.3|23955.3|23967.5|23955.5|23968.6|23956.6|23967.3|23955.3|5
1770058250000|2026-02-02 18:50:50|23968.6|23956.6|23963.6|23951.6|23968.6|23956.6|23963.6|23951.6|3
1770058260000|2026-02-02 18:51:00|23963.5|23951.5|23963.5|23951.5|23963.5|23951.5|23963.5|23951.5|4
1770058270000|2026-02-02 18:51:10|23961.3|23949.3|23961.2|23949.2|23961.3|23949.3|23961.1|23949.1|17
1770058280000|2026-02-02 18:51:20|||||||||7
1770058290000|2026-02-02 18:51:30|23957.6|23945.6|23957.6|23945.6|23957.6|23945.6|23957.6|23945.6|7
1770058300000|2026-02-02 18:51:40|23956.3|23944.3|23958.8|23946.8|23958.8|23946.8|23956.3|23944.3|6
1770058310000|2026-02-02 18:51:50|23957.7|23945.7|23962.4|23950.4|23962.4|23950.4|23957.7|23945.7|7
1770058320000|2026-02-02 18:52:00|||||||||2
1770058330000|2026-02-02 18:52:10|23962.6|23950.6|23966.2|23954.2|23966.2|23954.2|23962.6|23950.6|9
1770058340000|2026-02-02 18:52:20|23965.1|23953.1|23959.9|23947.9|23966.2|23954.2|23959.9|23947.9|15
1770058350000|2026-02-02 18:52:30|23961.1|23949.1|23956.2|23944.2|23961.2|23949.2|23956.2|23944.2|10
1770058360000|2026-02-02 18:52:40|||||||||2
1770058370000|2026-02-02 18:52:50|23953.7|23941.7|23954.9|23942.9|23954.9|23942.9|23953.7|23941.7|7
1770058380000|2026-02-02 18:53:00|23953.8|23941.8|23951.3|23939.3|23953.8|23941.8|23951.3|23939.3|13
1770058390000|2026-02-02 18:53:10|23952.4|23940.4|23952.4|23940.4|23953.8|23941.8|23952.4|23940.4|3
1770058400000|2026-02-02 18:53:20|23948.8|23936.8|23949.9|23937.9|23949.9|23937.9|23944.7|23932.7|21
1770058410000|2026-02-02 18:53:30|23951.2|23939.2|23949.9|23937.9|23951.2|23939.2|23949.9|23937.9|2
1770058420000|2026-02-02 18:53:40|23948.8|23936.8|23946.4|23934.4|23948.8|23936.8|23946.4|23934.4|9
1770058430000|2026-02-02 18:53:50|23948.8|23936.8|23948.8|23936.8|23948.8|23936.8|23948.8|23936.8|8
1770058440000|2026-02-02 18:54:00|||||||||10
1770058450000|2026-02-02 18:54:10|23946.4|23934.4|23946.4|23934.4|23946.4|23934.4|23946.4|23934.4|4
1770058460000|2026-02-02 18:54:20|23946.3|23934.3|23937.4|23925.4|23946.3|23934.3|23933.7|23921.7|17
1770058470000|2026-02-02 18:54:30|23938.7|23926.7|23939.9|23927.9|23941.2|23929.2|23938.7|23926.7|7
1770058480000|2026-02-02 18:54:40|23940|23928|23937.7|23925.7|23940|23928|23937.5|23925.5|7
1770058490000|2026-02-02 18:54:50|23939.9|23927.9|23940.2|23928.2|23940.2|23928.2|23939|23927|3
1770058500000|2026-02-02 18:55:00|23942.5|23930.5|23937.5|23925.5|23942.5|23930.5|23936.3|23924.3|14
1770058510000|2026-02-02 18:55:10|23937.7|23925.7|23936.5|23924.5|23937.7|23925.7|23935.2|23923.2|7
1770058520000|2026-02-02 18:55:20|23936.4|23924.4|23936.5|23924.5|23936.5|23924.5|23934.1|23922.1|8
1770058530000|2026-02-02 18:55:30|23937.8|23925.8|23939|23927|23939|23927|23937.8|23925.8|8
1770058540000|2026-02-02 18:55:40|23940.2|23928.2|23936.5|23924.5|23940.2|23928.2|23935.4|23923.4|23
1770058550000|2026-02-02 18:55:50|23933|23921|23931.8|23919.8|23933|23921|23931.6|23919.6|17
1770058560000|2026-02-02 18:56:00|23932.9|23920.9|23929.9|23917.9|23932.9|23920.9|23929.9|23917.9|53
1770058570000|2026-02-02 18:56:10|23931.1|23919.1|23927.7|23915.7|23932.5|23920.5|23926.4|23914.4|25
1770058580000|2026-02-02 18:56:20|23927.8|23915.8|23936.3|23924.3|23936.3|23924.3|23927.7|23915.7|8
1770058590000|2026-02-02 18:56:30|23935.2|23923.2|23936.3|23924.3|23936.3|23924.3|23935|23923|10
1770058600000|2026-02-02 18:56:40|23935|23923|23927.6|23915.6|23935|23923|23925.1|23913.1|39
1770058610000|2026-02-02 18:56:50|23927.5|23915.5|23925|23913|23928.8|23916.8|23922.5|23910.5|25
1770058620000|2026-02-02 18:57:00|23924.9|23912.9|23928.5|23916.5|23928.5|23916.5|23924.9|23912.9|21
1770058630000|2026-02-02 18:57:10|23927.4|23915.4|23927.4|23915.4|23927.4|23915.4|23927.4|23915.4|16
1770058640000|2026-02-02 18:57:20|23927.3|23915.3|23931.2|23919.2|23931.2|23919.2|23926.2|23914.2|8
1770058650000|2026-02-02 18:57:30|||||||||4
1770058660000|2026-02-02 18:57:40|23933.5|23921.5|23933.5|23921.5|23933.5|23921.5|23932.4|23920.4|6
1770058670000|2026-02-02 18:57:50|23934.7|23922.7|23934.7|23922.7|23934.7|23922.7|23933.5|23921.5|8
1770058680000|2026-02-02 18:58:00|23939.7|23927.7|23942.1|23930.1|23943.1|23931.1|23938.3|23926.3|18
1770058690000|2026-02-02 18:58:10|23940.9|23928.9|23940.8|23928.8|23940.9|23928.9|23940.8|23928.8|12
1770058700000|2026-02-02 18:58:20|23940.7|23928.7|23942.1|23930.1|23942.2|23930.2|23940.7|23928.7|11
1770058710000|2026-02-02 18:58:30|23942.2|23930.2|23949.4|23937.4|23949.4|23937.4|23942.2|23930.2|24
1770058720000|2026-02-02 18:58:40|23948.1|23936.1|23945.6|23933.6|23948.2|23936.2|23945.6|23933.6|19
1770058730000|2026-02-02 18:58:50|23944.4|23932.4|23943.2|23931.2|23944.4|23932.4|23943.1|23931.1|30
1770058740000|2026-02-02 18:59:00|23943.3|23931.3|23939.4|23927.4|23943.3|23931.3|23939.4|23927.4|56
1770058750000|2026-02-02 18:59:10|23938.3|23926.3|23940.6|23928.6|23940.6|23928.6|23938.3|23926.3|28
1770058760000|2026-02-02 18:59:20|23940.4|23928.4|23932.2|23920.2|23940.6|23928.6|23930.9|23918.9|64
1770058770000|2026-02-02 18:59:30|23928.3|23916.3|23910.6|23898.6|23928.3|23916.3|23907.8|23895.8|178
1770058780000|2026-02-02 18:59:40|23909.4|23897.4|23900.7|23888.7|23910.6|23898.6|23900.7|23888.7|158
1770058790000|2026-02-02 18:59:50|23900.4|23888.4|23903.1|23891.1|23905.4|23893.4|23898.1|23886.1|165
1770058800000|2026-02-02 19:00:00|23902.9|23890.9|23900.4|23888.4|23902.9|23890.9|23895.4|23883.4|36
1770058810000|2026-02-02 19:00:10|23900.6|23888.6|23900.6|23888.6|23904.1|23892.1|23900.6|23888.6|46
1770058820000|2026-02-02 19:00:20|23901.8|23889.8|23900.7|23888.7|23904.4|23892.4|23900.7|23888.7|20
1770058830000|2026-02-02 19:00:30|23900.6|23888.6|23903.1|23891.1|23903.1|23891.1|23900.6|23888.6|23
1770058840000|2026-02-02 19:00:40|23901.9|23889.9|23908.1|23896.1|23908.1|23896.1|23901.9|23889.9|16
1770058850000|2026-02-02 19:00:50|23907|23895|23900.8|23888.8|23908.3|23896.3|23900.8|23888.8|26
1770058860000|2026-02-02 19:01:00|23900.7|23888.7|23898.4|23886.4|23900.7|23888.7|23898.4|23886.4|4
1770058870000|2026-02-02 19:01:10|||||||||1
1770058880000|2026-02-02 19:01:20|23900.8|23888.8|23889.7|23877.7|23902.2|23890.2|23889.7|23877.7|10
1770058890000|2026-02-02 19:01:30|23888.5|23876.5|23889.7|23877.7|23889.7|23877.7|23885.9|23873.9|12
1770058900000|2026-02-02 19:01:40|23891.9|23879.9|23892.2|23880.2|23893.4|23881.4|23889.7|23877.7|3
1770058910000|2026-02-02 19:01:50|23890.9|23878.9|23888.1|23876.1|23890.9|23878.9|23885.8|23873.8|19
1770058920000|2026-02-02 19:02:00|23888.3|23876.3|23889.5|23877.5|23890.8|23878.8|23888.3|23876.3|10
1770058930000|2026-02-02 19:02:10|23890.8|23878.8|23890.9|23878.9|23890.9|23878.9|23890.8|23878.8|5
1770058940000|2026-02-02 19:02:20|23892.3|23880.3|23891|23879|23892.4|23880.4|23889.9|23877.9|11
1770058950000|2026-02-02 19:02:30|23891.2|23879.2|23891|23879|23893.5|23881.5|23891|23879|6
1770058960000|2026-02-02 19:02:40|23892.3|23880.3|23888.5|23876.5|23892.3|23880.3|23888.4|23876.4|14
1770058970000|2026-02-02 19:02:50|23887.3|23875.3|23887.1|23875.1|23888.5|23876.5|23886|23874|4
1770058980000|2026-02-02 19:03:00|23886|23874|23885.9|23873.9|23888.3|23876.3|23885.7|23873.7|6
1770058990000|2026-02-02 19:03:10|23886|23874|23891.1|23879.1|23893.5|23881.5|23886|23874|14
1770059000000|2026-02-02 19:03:20|23893.5|23881.5|23891.1|23879.1|23893.6|23881.6|23891.1|23879.1|13
1770059010000|2026-02-02 19:03:30|23893.4|23881.4|23893.5|23881.5|23893.5|23881.5|23891|23879|15
1770059020000|2026-02-02 19:03:40|23893.6|23881.6|23893.5|23881.5|23894.9|23882.9|23892.1|23880.1|6
1770059030000|2026-02-02 19:03:50|23894.6|23882.6|23894.9|23882.9|23898.5|23886.5|23891.2|23879.2|14
1770059040000|2026-02-02 19:04:00|23896.1|23884.1|23897.4|23885.4|23897.4|23885.4|23896.1|23884.1|1
1770059050000|2026-02-02 19:04:10|23898.4|23886.4|23898.6|23886.6|23899.8|23887.8|23897.4|23885.4|8
1770059060000|2026-02-02 19:04:20|23899.9|23887.9|23899.8|23887.8|23899.9|23887.9|23897.4|23885.4|4
1770059070000|2026-02-02 19:04:30|23899.6|23887.6|23899.6|23887.6|23901.1|23889.1|23898.9|23886.9|8
1770059080000|2026-02-02 19:04:40|23899.8|23887.8|23899.6|23887.6|23899.9|23887.9|23899.6|23887.6|2
1770059090000|2026-02-02 19:04:50|23898.5|23886.5|23902.1|23890.1|23902.4|23890.4|23898.4|23886.4|6
1770129000000|2026-02-03 14:30:00|23951.8|23939.8|23954.2|23942.2|23963.2|23951.2|23937.8|23922.8|78
1770129010000|2026-02-03 14:30:10|23954.3|23942.3|23945.3|23933.3|23978.1|23966.1|23945.3|23933.3|80
1770129020000|2026-02-03 14:30:20|23944.9|23932.9|23935.7|23923.7|23944.9|23932.9|23934.2|23922.2|45
1770129030000|2026-02-03 14:30:30|23934.3|23922.3|23925.7|23913.7|23935.7|23923.7|23922.9|23910.9|33
1770129040000|2026-02-03 14:30:40|23925.8|23913.8|23921.2|23909.2|23944.7|23932.7|23920.8|23908.8|36
1770129050000|2026-02-03 14:30:50|23921.1|23909.1|23903.5|23891.5|23921.1|23909.1|23903.5|23891.5|40
1770129060000|2026-02-03 14:31:00|23898.7|23886.7|23879.3|23867.3|23898.9|23886.9|23879.3|23867.3|38
1770129070000|2026-02-03 14:31:10|23880.5|23868.5|23889.4|23877.4|23894.4|23882.4|23868.2|23856.2|68
1770129080000|2026-02-03 14:31:20|23890.7|23878.7|23889.4|23877.4|23894|23882|23883.2|23871.2|16
1770129090000|2026-02-03 14:31:30|23890.5|23878.5|23891.8|23879.8|23893|23881|23884.5|23872.5|59
1770129100000|2026-02-03 14:31:40|23896.6|23884.6|23899.3|23887.3|23902.9|23890.9|23893|23881|29
1770129110000|2026-02-03 14:31:50|23899|23887|23909.3|23897.3|23909.3|23897.3|23896.8|23884.8|11
1770129120000|2026-02-03 14:32:00|23911.8|23899.8|23902|23890|23911.8|23899.8|23901.8|23889.8|6
1770129130000|2026-02-03 14:32:10|23899.5|23887.5|23907.2|23895.2|23907.2|23895.2|23899.5|23887.5|26
1770129140000|2026-02-03 14:32:20|23903.3|23891.3|23900.8|23888.8|23904.5|23892.5|23900.8|23888.8|6
1770129150000|2026-02-03 14:32:30|23899.7|23887.7|23881.9|23869.9|23899.7|23887.7|23880.8|23868.8|28
1770129160000|2026-02-03 14:32:40|23886.4|23874.4|23884.5|23872.5|23892|23880|23879.5|23867.5|24
1770129170000|2026-02-03 14:32:50|23886.9|23874.9|23893.3|23881.3|23893.3|23881.3|23877.3|23865.3|26
1770129180000|2026-02-03 14:33:00|23892.2|23880.2|23889.7|23877.7|23893.8|23880.2|23887.3|23873.8|7
1770129190000|2026-02-03 14:33:10|23889.8|23877.8|23902.2|23890.2|23902.2|23890.2|23889.8|23877.8|5
1770129200000|2026-02-03 14:33:20|23904.4|23892.4|23887|23875|23904.4|23892.4|23882|23870|29
1770129210000|2026-02-03 14:33:30|23892.2|23880.2|23892|23880|23896.9|23884.9|23890.9|23878.9|26
1770129220000|2026-02-03 14:33:40|23888.7|23876.7|23889.7|23877.7|23889.7|23877.7|23887.3|23875.3|26
1770129230000|2026-02-03 14:33:50|23890.8|23878.8|23889.5|23877.5|23890.8|23878.8|23889.5|23877.5|5
1770129240000|2026-02-03 14:34:00|23889.7|23877.7|23890.9|23878.9|23892|23880|23889.7|23877.7|14
1770129250000|2026-02-03 14:34:10|23892.2|23880.2|23892.3|23880.3|23893.4|23881.4|23892.2|23880.2|14
1770129260000|2026-02-03 14:34:20|23890.1|23878.1|23884.8|23872.8|23890.1|23878.1|23884.8|23872.8|36
1770129270000|2026-02-03 14:34:30|23885.1|23873.1|23891|23879|23895.6|23883.6|23885.1|23873.1|17
1770129280000|2026-02-03 14:34:40|23887.3|23875.3|23897|23885|23897|23885|23887.3|23875.3|23
1770129290000|2026-02-03 14:34:50|23898.4|23886.4|23894.8|23882.8|23899.8|23887.8|23893.4|23881.4|4
1770129300000|2026-02-03 14:35:00|23894.6|23882.6|23897|23885|23905.4|23893.4|23894.6|23882.6|47
1770129310000|2026-02-03 14:35:10|23894.8|23882.8|23892.3|23880.3|23897|23885|23889.5|23877.5|40
1770129320000|2026-02-03 14:35:20|23890.9|23878.9|23887|23875|23890.9|23878.9|23887|23875|25
1770129330000|2026-02-03 14:35:30|23887.1|23875.1|23889.8|23877.8|23892|23880|23885.8|23873.8|25
1770129340000|2026-02-03 14:35:40|23890.9|23878.9|23882.3|23870.3|23892.1|23880.1|23882.3|23870.3|16
1770129350000|2026-02-03 14:35:50|23882.1|23870.1|23884.5|23872.5|23884.6|23872.6|23882.1|23870.1|2
1770129360000|2026-02-03 14:36:00|23884.6|23872.6|23884.6|23872.6|23884.6|23872.6|23882.3|23870.3|12
1770129370000|2026-02-03 14:36:10|23884.9|23872.9|23885|23873|23885|23873|23884.9|23872.9|8
1770129380000|2026-02-03 14:36:20|23884.9|23872.9|23884.9|23872.9|23889.8|23877.8|23882.4|23870.4|14
1770129390000|2026-02-03 14:36:30|23883.8|23871.8|23884.9|23872.9|23884.9|23872.9|23881.3|23869.3|6
1770129400000|2026-02-03 14:36:40|23886|23874|23889.9|23877.9|23892.3|23880.3|23886|23874|16
1770129410000|2026-02-03 14:36:50|23891.2|23879.2|23874.6|23862.6|23892.3|23880.3|23874.6|23862.6|42
1770129420000|2026-02-03 14:37:00|23869.6|23857.6|23867.1|23855.1|23869.8|23857.8|23861|23849|31
1770129430000|2026-02-03 14:37:10|23871|23859|23828.2|23816.2|23872.1|23860.1|23826.8|23814.8|53
1770129440000|2026-02-03 14:37:20|23824.3|23812.3|23830.8|23818.8|23833.5|23821.5|23824.3|23812.3|21
1770129450000|2026-02-03 14:37:30|23832.8|23820.8|23833.2|23821.2|23837.2|23825.2|23832.8|23820.8|14
1770129460000|2026-02-03 14:37:40|23834.6|23822.6|23838.2|23826.2|23838.5|23826.5|23833.5|23821.5|22
1770129470000|2026-02-03 14:37:50|23838.3|23826.3|23840.8|23828.8|23845.4|23833.4|23837.1|23825.1|19
1770129480000|2026-02-03 14:38:00|23840.7|23828.7|23831.1|23819.1|23840.7|23828.7|23826.1|23814.1|38
1770129490000|2026-02-03 14:38:10|23830|23818|23827.5|23815.5|23832.3|23820.3|23827.5|23815.5|6
1770129500000|2026-02-03 14:38:20|23828.6|23816.6|23821.1|23809.1|23829.8|23817.8|23821.1|23809.1|17
1770129510000|2026-02-03 14:38:30|23821.2|23809.2|23808.9|23796.9|23821.2|23809.2|23806.2|23794.2|24
1770129520000|2026-02-03 14:38:40|23806.2|23794.2|23815|23803|23815|23803|23806.2|23794.2|21
1770129530000|2026-02-03 14:38:50|23813.9|23801.9|23813.6|23801.6|23813.9|23801.9|23808.9|23796.9|18
1770129540000|2026-02-03 14:39:00|23813.7|23801.7|23833.6|23821.6|23836.1|23824.1|23813.7|23801.7|23
1770129550000|2026-02-03 14:39:10|23837.3|23825.3|23826.2|23814.2|23837.3|23825.3|23826.1|23814.1|23
1770129560000|2026-02-03 14:39:20|23826.1|23814.1|23815|23803|23826.1|23814.1|23815|23803|13
1770129570000|2026-02-03 14:39:30|23815.1|23803.1|23807.9|23795.9|23817.5|23805.5|23807.9|23795.9|32
1770129580000|2026-02-03 14:39:40|23807.7|23795.7|23811.4|23799.4|23811.4|23799.4|23804.1|23792.1|13
1770129590000|2026-02-03 14:39:50|23810.1|23798.1|23811.4|23799.4|23813.7|23801.7|23809|23797|13
1770129600000|2026-02-03 14:40:00|23810.2|23798.2|23821.2|23809.2|23821.4|23809.4|23810.1|23798.1|8
1770129610000|2026-02-03 14:40:10|23821.4|23809.4|23821.6|23809.6|23821.6|23809.6|23820.2|23808.2|17
1770129620000|2026-02-03 14:40:20|23820.5|23808.5|23829|23817|23830.4|23818.4|23820.4|23808.4|9
1770129630000|2026-02-03 14:40:30|23831.2|23819.2|23848.9|23836.9|23850.1|23838.1|23829.1|23817.1|29
1770129640000|2026-02-03 14:40:40|23850|23838|23863.3|23851.3|23863.6|23851.6|23850|23838|30
1770129650000|2026-02-03 14:40:50|23863.6|23851.6|23867.3|23855.3|23867.3|23855.3|23861.1|23849.1|20
1770129660000|2026-02-03 14:41:00|23867.2|23855.2|23871.2|23859.2|23871.2|23859.2|23862.5|23850.5|11
1770129670000|2026-02-03 14:41:10|23871.3|23859.3|23860.2|23848.2|23871.3|23859.3|23852.9|23840.9|34
1770129680000|2026-02-03 14:41:20|23859.2|23847.2|23851.6|23839.6|23859.2|23847.2|23851.6|23839.6|10
1770129690000|2026-02-03 14:41:30|23850.5|23838.5|23851.7|23839.7|23864.1|23852.1|23850.5|23838.5|11
1770129700000|2026-02-03 14:41:40|23851.6|23839.6|23849.1|23837.1|23852.9|23840.9|23849.1|23837.1|8
1770129710000|2026-02-03 14:41:50|23857.9|23845.9|23851.9|23839.9|23857.9|23845.9|23849.4|23837.4|13
1770129720000|2026-02-03 14:42:00|23855.2|23843.2|23859.8|23847.8|23859.8|23847.8|23855.2|23843.2|11
1770129730000|2026-02-03 14:42:10|23859.6|23847.6|23862.1|23850.1|23863.4|23851.4|23859.6|23847.6|1
1770129740000|2026-02-03 14:42:20|23859.8|23847.8|23873.1|23861.1|23873.1|23861.1|23859.8|23847.8|16
1770129750000|2026-02-03 14:42:30|23874.5|23862.5|23870.8|23858.8|23875.6|23863.6|23870.8|23858.8|5
1770129760000|2026-02-03 14:42:40|23868.5|23856.5|23869.5|23857.5|23869.5|23857.5|23867|23855|5
1770129770000|2026-02-03 14:42:50|23868.4|23856.4|23879.6|23867.6|23879.6|23867.6|23864.6|23852.6|14
1770129780000|2026-02-03 14:43:00|23877.1|23865.1|23877|23865|23882.1|23870.1|23874.8|23862.8|23
1770129790000|2026-02-03 14:43:10|23875.9|23863.9|23874.6|23862.6|23878.4|23866.4|23874.6|23862.6|7
1770129800000|2026-02-03 14:43:20|23873.4|23861.4|23867.3|23855.3|23876|23864|23867.3|23855.3|12
1770129810000|2026-02-03 14:43:30|23867.4|23855.4|23872.3|23860.3|23872.3|23860.3|23867.4|23855.4|16
1770129820000|2026-02-03 14:43:40|23871.2|23859.2|23868.7|23856.7|23872.3|23860.3|23868.7|23856.7|6
1770129830000|2026-02-03 14:43:50|23868.3|23856.3|23867.5|23855.5|23871|23859|23863.7|23851.7|7
1770129840000|2026-02-03 14:44:00|23867.4|23855.4|23849.9|23837.9|23867.4|23855.4|23849.9|23837.9|7
1770129850000|2026-02-03 14:44:10|23847.5|23835.5|23819.6|23807.6|23849.9|23837.9|23819.6|23807.6|30
1770129860000|2026-02-03 14:44:20|23822.3|23810.3|23831|23819|23831|23819|23819.8|23807.8|17
1770129870000|2026-02-03 14:44:30|23832.1|23820.1|23824.2|23812.2|23832.1|23820.1|23817|23805|39
1770129880000|2026-02-03 14:44:40|23825.5|23813.5|23829.4|23817.4|23829.4|23817.4|23824.4|23812.4|5
1770129890000|2026-02-03 14:44:50|23829.2|23817.2|23829.4|23817.4|23830.6|23818.6|23826.9|23814.9|5
1770129900000|2026-02-03 14:45:00|23828.2|23816.2|23833|23821|23834.1|23822.1|23826.9|23814.9|9
1770129910000|2026-02-03 14:45:10|23834|23822|23831.6|23819.6|23834.1|23822.1|23827|23813.1|5
1770129920000|2026-02-03 14:45:20|23832.1|23820.1|23831.6|23819.6|23839.1|23827.1|23830.7|23818.7|12
1770129930000|2026-02-03 14:45:30|23829.1|23817.1|23829.1|23817.1|23829.1|23817.1|23829.1|23817.1|3
1770129940000|2026-02-03 14:45:40|23831.3|23819.3|23830.3|23818.3|23831.6|23819.6|23828|23816|6
1770129950000|2026-02-03 14:45:50|23831.5|23819.5|23823|23811|23831.5|23819.5|23820.5|23808.5|11
1770129960000|2026-02-03 14:46:00|23821.7|23809.7|23821.9|23809.9|23822.8|23810.8|23820.6|23808.6|6
1770129970000|2026-02-03 14:46:10|23824.4|23812.4|23836.7|23824.7|23838|23826|23824.4|23812.4|13
1770129980000|2026-02-03 14:46:20|23838|23826|23839.4|23827.4|23841.7|23829.7|23837.8|23825.8|5
1770129990000|2026-02-03 14:46:30|23840.5|23828.5|23840.6|23828.6|23840.6|23828.6|23836.9|23824.9|6
1770130000000|2026-02-03 14:46:40|23841.9|23829.9|23839.4|23827.4|23843.1|23831.1|23839.4|23827.4|4
1770130010000|2026-02-03 14:46:50|23836.9|23824.9|23832.1|23820.1|23838|23826|23832.1|23820.1|12
1770130020000|2026-02-03 14:47:00|23829.6|23817.6|23814.6|23802.6|23829.6|23817.6|23814.6|23802.6|15
1770130030000|2026-02-03 14:47:10|23815.9|23803.9|23819.5|23807.5|23820.6|23808.6|23815.9|23803.9|8
1770130040000|2026-02-03 14:47:20|23824.6|23812.6|23821|23809|23824.6|23812.6|23821|23809|7
1770130050000|2026-02-03 14:47:30|23820.9|23808.9|23817|23805|23824.6|23812.6|23814.6|23802.6|15
1770130060000|2026-02-03 14:47:40|23817.1|23805.1|23817.1|23805.1|23819.5|23807.5|23817.1|23805.1|0
1770130070000|2026-02-03 14:47:50|23818.2|23806.2|23815.9|23803.9|23818.2|23806.2|23815.9|23803.9|8
1770130080000|2026-02-03 14:48:00|23816|23804|23817.1|23805.1|23822.1|23810.1|23816|23804|7
1770130090000|2026-02-03 14:48:10|23817.2|23805.2|23824.3|23812.3|23829.3|23817.3|23817.2|23805.2|10
1770130100000|2026-02-03 14:48:20|23823.2|23811.2|23825.2|23813.2|23825.2|23813.2|23821.8|23809.8|14
1770130110000|2026-02-03 14:48:30|23824.1|23812.1|23821.4|23809.4|23826.4|23814.4|23820.3|23808.3|6
1770130120000|2026-02-03 14:48:40|23820.3|23808.3|23819.1|23807.1|23821.7|23809.7|23818|23806|14
1770130130000|2026-02-03 14:48:50|23817.8|23805.8|23816.6|23804.6|23819.1|23807.1|23816.6|23804.6|1
1770130140000|2026-02-03 14:49:00|23819.1|23807.1|23816.8|23804.8|23819.1|23807.1|23816.8|23804.8|3
1770130150000|2026-02-03 14:49:10|23816.3|23804.3|23812.8|23800.8|23816.3|23804.3|23810.7|23798.7|12
1770130160000|2026-02-03 14:49:20|23813.9|23801.9|23835.6|23823.6|23835.6|23823.6|23813.9|23801.9|9
1770130170000|2026-02-03 14:49:30|23835.5|23823.5|23829.3|23817.3|23835.5|23823.5|23829.3|23817.3|7
1770130180000|2026-02-03 14:49:40|23828|23816|23826.8|23814.8|23839.2|23827.2|23826.8|23814.8|16
1770130190000|2026-02-03 14:49:50|23825.6|23813.6|23828.1|23816.1|23829.3|23817.3|23825.6|23813.6|1
1770130200000|2026-02-03 14:50:00|23826.8|23814.8|23816.8|23804.8|23828.1|23816.1|23816.8|23804.8|8
1770130210000|2026-02-03 14:50:10|23817.9|23805.9|23819.3|23807.3|23820.6|23808.6|23816.8|23804.8|7
1770130220000|2026-02-03 14:50:20|23819.5|23807.5|23814.5|23802.5|23819.5|23807.5|23814.5|23802.5|9
1770130230000|2026-02-03 14:50:30|23814.9|23802.9|23818.1|23806.1|23818.1|23806.1|23814.9|23802.9|11
1770130240000|2026-02-03 14:50:40|23821.8|23809.8|23819.5|23807.5|23822|23810|23818.3|23806.3|14
1770130250000|2026-02-03 14:50:50|23816|23804|23816.7|23804.7|23816.7|23804.7|23813.2|23801.2|32
1770130260000|2026-02-03 14:51:00|23817.1|23805.1|23826.7|23814.7|23827.8|23815.8|23817.1|23805.1|9
1770130270000|2026-02-03 14:51:10|23826.6|23814.6|23834.1|23822.1|23834.1|23822.1|23824.1|23812.1|6
1770130280000|2026-02-03 14:51:20|23834.2|23822.2|23831.6|23819.6|23834.2|23822.2|23831.6|23819.6|15
1770130290000|2026-02-03 14:51:30|23831.8|23819.8|23839.3|23827.3|23839.3|23827.3|23831.8|23819.8|8
1770130300000|2026-02-03 14:51:40|23840.6|23828.6|23849.3|23837.3|23849.3|23837.3|23839.3|23827.3|8
1770130310000|2026-02-03 14:51:50|23848.1|23836.1|23854.3|23842.3|23854.3|23842.3|23844.3|23832.3|16
1770130320000|2026-02-03 14:52:00|23855.6|23843.6|23869.3|23857.3|23869.3|23857.3|23851.8|23839.8|8
1770130330000|2026-02-03 14:52:10|23871.7|23859.7|23886.8|23874.8|23886.8|23874.8|23869.3|23857.3|12
1770130340000|2026-02-03 14:52:20|23885.4|23873.4|23891.8|23879.8|23896.6|23884.6|23885.4|23873.4|41
1770130350000|2026-02-03 14:52:30|23890.7|23878.7|23888.1|23876.1|23891.8|23879.8|23888.1|23876.1|9
1770130360000|2026-02-03 14:52:40|23889.2|23877.2|23889.5|23877.5|23895.4|23883.4|23889.2|23877.2|9
1770130370000|2026-02-03 14:52:50|23890.6|23878.6|23890.7|23878.7|23891.8|23879.8|23889.5|23877.5|9
1770130380000|2026-02-03 14:53:00|23889.6|23877.6|23892.5|23880.5|23893.1|23881.1|23887.2|23875.2|18
1770130390000|2026-02-03 14:53:10|23892.4|23880.4|23896.1|23884.1|23896.1|23884.1|23888.7|23876.7|17
1770130400000|2026-02-03 14:53:20|23895|23883|23901.1|23889.1|23901.1|23889.1|23895|23883|4
1770130410000|2026-02-03 14:53:30|23899.8|23887.8|23895|23883|23901.1|23889.1|23895|23883|12
1770130420000|2026-02-03 14:53:40|23894.8|23882.8|23885.1|23873.1|23894.8|23882.8|23885.1|23873.1|4
1770130430000|2026-02-03 14:53:50|23883.7|23871.7|23881.2|23869.2|23884.8|23872.8|23879.8|23867.8|15
1770130440000|2026-02-03 14:54:00|23881.1|23869.1|23877.3|23865.3|23881.1|23869.1|23876.1|23864.1|10
1770130450000|2026-02-03 14:54:10|23872.3|23860.3|23869.8|23857.8|23873.6|23861.6|23869.8|23857.8|11
1770130460000|2026-02-03 14:54:20|23866.1|23854.1|23861.1|23849.1|23867.3|23855.3|23859.8|23847.8|16
1770130470000|2026-02-03 14:54:30|23860|23848|23857.6|23845.6|23860|23848|23854.8|23842.8|8
1770130480000|2026-02-03 14:54:40|23858.9|23846.9|23855.1|23843.1|23860|23848|23855.1|23843.1|9
1770130490000|2026-02-03 14:54:50|23854.8|23842.8|23852.5|23840.5|23858.5|23846.5|23852.5|23840.5|12
1770130500000|2026-02-03 14:55:00|23852.3|23840.3|23837.1|23825.1|23852.3|23840.3|23837.1|23825.1|9
1770130510000|2026-02-03 14:55:10|23838.2|23826.2|23834.7|23822.7|23838.3|23826.3|23831|23819|13
1770130520000|2026-02-03 14:55:20|23833.6|23821.6|23836|23824|23836|23824|23832.2|23820.2|12
1770130530000|2026-02-03 14:55:30|23835.7|23823.7|23838.5|23826.5|23839.7|23827.7|23832.3|23820.3|3
1770130540000|2026-02-03 14:55:40|23839.6|23827.6|23842.2|23830.2|23842.2|23830.2|23839.6|23827.6|3
1770130550000|2026-02-03 14:55:50|23842.3|23830.3|23842.1|23830.1|23845.8|23833.8|23839.6|23827.6|11
1770130560000|2026-02-03 14:56:00|23842.2|23830.2|23844.8|23832.8|23844.8|23832.8|23841.1|23829.1|4
1770130570000|2026-02-03 14:56:10|23847.2|23835.2|23851.9|23839.9|23851.9|23839.9|23847.2|23835.2|4
1770130580000|2026-02-03 14:56:20|23852.1|23840.1|23859.4|23847.4|23859.4|23847.4|23852.1|23840.1|8
1770130590000|2026-02-03 14:56:30|23849.6|23837.6|23844.6|23832.6|23849.6|23837.6|23843.3|23831.3|6
1770130600000|2026-02-03 14:56:40|23844.4|23832.4|23842.1|23830.1|23844.4|23832.4|23839.7|23827.7|12
1770130610000|2026-02-03 14:56:50|23836.1|23824.1|23842.2|23830.2|23842.2|23830.2|23833.7|23821.7|16
1770130620000|2026-02-03 14:57:00|23842.3|23830.3|23847.2|23835.2|23849.7|23837.7|23842.3|23830.3|8
1770130630000|2026-02-03 14:57:10|23848.3|23836.3|23854.8|23842.8|23854.8|23842.8|23848.3|23836.3|26
1770130640000|2026-02-03 14:57:20|23855.1|23843.1|23840.9|23828.9|23858.6|23846.6|23838.7|23826.7|20
1770130650000|2026-02-03 14:57:30|23839.8|23827.8|23837.2|23825.2|23839.8|23827.8|23836.1|23824.1|5
1770130660000|2026-02-03 14:57:40|23838.6|23826.6|23842.5|23830.5|23844.8|23832.8|23838.6|23826.6|6
1770130670000|2026-02-03 14:57:50|23842.3|23830.3|23837.6|23825.6|23843.6|23831.6|23837.5|23825.5|10
1770130680000|2026-02-03 14:58:00|23838.7|23826.7|23832.6|23820.6|23838.7|23826.7|23832.6|23820.6|7
1770130690000|2026-02-03 14:58:10|23833.8|23821.8|23833.7|23821.7|23833.8|23821.8|23832.6|23820.6|0
1770130700000|2026-02-03 14:58:20|23832.6|23820.6|23832.6|23820.6|23832.6|23820.6|23832.6|23820.6|2
1770130710000|2026-02-03 14:58:30|23831.5|23819.5|23838.8|23826.8|23838.8|23826.8|23831.3|23819.3|4
1770130720000|2026-02-03 14:58:40|23837.6|23825.6|23837.6|23825.6|23837.6|23825.6|23836.5|23824.5|2
1770130730000|2026-02-03 14:58:50|23837.5|23825.5|23845.8|23833.8|23845.8|23833.8|23837.5|23825.5|38
1770130740000|2026-02-03 14:59:00|23844.7|23832.7|23834.8|23822.8|23844.7|23832.7|23834.8|23822.8|17
1770130750000|2026-02-03 14:59:10|23833.6|23821.6|23830|23818|23833.6|23821.6|23830|23818|2
1770130760000|2026-02-03 14:59:20|23828.6|23816.6|23828.6|23816.6|23831.2|23819.2|23828.6|23816.6|21
1770130770000|2026-02-03 14:59:30|23829.8|23817.8|23832.4|23820.4|23832.4|23820.4|23829.8|23817.8|5
1770130780000|2026-02-03 14:59:40|23832.3|23820.3|23829.9|23817.9|23833.4|23821.4|23829.8|23817.8|9
1770130790000|2026-02-03 14:59:50|23826.1|23814.1|23834.8|23822.8|23834.8|23822.8|23824.7|23812.7|12
1770130800000|2026-02-03 15:00:00|23834.7|23822.7|23837|23825|23837|23825|23832.3|23820.3|31
1770130810000|2026-02-03 15:00:10|23838.7|23826.7|23844.4|23832.4|23844.7|23832.7|23838.7|23826.7|10
1770130820000|2026-02-03 15:00:20|23842.2|23830.2|23828.4|23816.4|23842.2|23830.2|23828.4|23816.4|14
1770130830000|2026-02-03 15:00:30|23828.6|23816.6|23829.8|23817.8|23832.3|23820.3|23828.6|23816.6|10
1770130840000|2026-02-03 15:00:40|23828.7|23816.7|23825.9|23813.9|23829.8|23817.8|23823.6|23811.6|10
1770130850000|2026-02-03 15:00:50|23824.9|23812.9|23827.3|23815.3|23827.3|23815.3|23824.8|23812.8|1
1770130860000|2026-02-03 15:01:00|23828.6|23816.6|23822.3|23810.3|23828.6|23816.6|23822.3|23810.3|6
1770130870000|2026-02-03 15:01:10|23822.4|23810.4|23832.3|23820.3|23832.3|23820.3|23822.4|23810.4|8
1770130880000|2026-02-03 15:01:20|23831.2|23819.2|23837.3|23825.3|23837.3|23825.3|23829.8|23817.8|6
1770130890000|2026-02-03 15:01:30|23839.5|23827.5|23842.3|23830.3|23847.3|23835.3|23839.5|23827.5|10
1770130900000|2026-02-03 15:01:40|23847.3|23835.3|23837.4|23825.4|23847.3|23835.3|23837.4|23825.4|29
1770130910000|2026-02-03 15:01:50|23839.8|23827.8|23834.7|23822.7|23839.8|23827.8|23834.7|23822.7|6
1770130920000|2026-02-03 15:02:00|23833.6|23821.6|23817|23805|23833.6|23821.6|23816.9|23804.9|28
1770130930000|2026-02-03 15:02:10|23818.3|23806.3|23819.4|23807.4|23819.5|23807.5|23818.3|23806.3|4
1770130940000|2026-02-03 15:02:20|23817|23805|23814.8|23802.8|23817.2|23805.2|23812.2|23800.2|16
1770130950000|2026-02-03 15:02:30|23813.7|23801.7|23812.4|23800.4|23813.7|23801.7|23811.2|23799.2|8
1770130960000|2026-02-03 15:02:40|23811.3|23799.3|23807.6|23795.6|23812.4|23800.4|23807.6|23795.6|12
1770130970000|2026-02-03 15:02:50|23808.7|23796.7|23812.2|23800.2|23812.2|23800.2|23808.7|23796.7|12
1770130980000|2026-02-03 15:03:00|23809.7|23797.7|23807.4|23795.4|23809.7|23797.7|23803.5|23791.5|28
1770130990000|2026-02-03 15:03:10|23808.5|23796.5|23809.8|23797.8|23809.8|23797.8|23807.4|23795.4|0
1770131000000|2026-02-03 15:03:20|23809.9|23797.9|23807.6|23795.6|23817.6|23805.6|23807.4|23795.4|31
1770131010000|2026-02-03 15:03:30|23806.3|23794.3|23812.6|23800.6|23812.6|23800.6|23806.3|23794.3|5
1770131020000|2026-02-03 15:03:40|23811.4|23799.4|23810.1|23798.1|23811.4|23799.4|23807.6|23795.6|12
1770131030000|2026-02-03 15:03:50|23811.2|23799.2|23801.4|23789.4|23811.2|23799.2|23801.4|23789.4|10
1770131040000|2026-02-03 15:04:00|23800.2|23788.2|23801.4|23789.4|23802.6|23790.6|23797.7|23785.7|18
1770131050000|2026-02-03 15:04:10|23801.3|23789.3|23795.3|23783.3|23801.3|23789.3|23795.3|23783.3|19
1770131060000|2026-02-03 15:04:20|23796.4|23784.4|23797.7|23785.7|23797.7|23785.7|23794.1|23782.1|8
1770131070000|2026-02-03 15:04:30|23798.8|23786.8|23794.1|23782.1|23800.2|23788.2|23794.1|23782.1|13
1770131080000|2026-02-03 15:04:40|23793.9|23781.9|23802.7|23790.7|23804.1|23792.1|23793.9|23781.9|16
1770131090000|2026-02-03 15:04:50|23800.5|23788.5|23802.7|23790.7|23802.7|23790.7|23799.2|23787.2|4
1770131100000|2026-02-03 15:05:00|23802.8|23790.8|23795.3|23783.3|23802.8|23790.8|23794.1|23782.1|10
1770131110000|2026-02-03 15:05:10|23795.5|23783.5|23800.3|23788.3|23800.3|23788.3|23795.3|23783.3|1
1770131120000|2026-02-03 15:05:20|23800.2|23788.2|23806.7|23794.7|23806.8|23794.8|23799.2|23787.2|26
1770131130000|2026-02-03 15:05:30|23808.2|23796.2|23806.8|23794.8|23811.7|23799.7|23805.6|23793.6|10
1770131140000|2026-02-03 15:05:40|23807|23795|23823.1|23811.1|23825.6|23813.6|23805.6|23793.6|14
1770131150000|2026-02-03 15:05:50|23824.2|23812.2|23840.6|23828.6|23840.6|23828.6|23824.2|23812.2|8
1770131160000|2026-02-03 15:06:00|23840.7|23828.7|23843.1|23831.1|23845.6|23833.6|23840.7|23828.7|10
1770131170000|2026-02-03 15:06:10|23843.2|23831.2|23833.1|23821.1|23844.3|23832.3|23831.8|23819.8|12
1770131180000|2026-02-03 15:06:20|23836.6|23824.6|23835.6|23823.6|23836.7|23824.7|23835.6|23823.6|5
1770131190000|2026-02-03 15:06:30|23834.5|23822.5|23828.1|23816.1|23834.5|23822.5|23826.8|23814.8|4
1770131200000|2026-02-03 15:06:40|23829.2|23817.2|23834.2|23822.2|23834.2|23822.2|23827.8|23815.8|7
1770131210000|2026-02-03 15:06:50|23834.5|23822.5|23833.1|23821.1|23836.8|23824.8|23831.8|23819.8|0
1770131220000|2026-02-03 15:07:00|23832|23820|23823.1|23811.1|23833.1|23821.1|23823.1|23811.1|4
1770131230000|2026-02-03 15:07:10|23822|23810|23814.2|23802.2|23822|23810|23812.9|23800.9|21
1770131240000|2026-02-03 15:07:20|23813.1|23801.1|23814.3|23802.3|23815.3|23803.3|23813.1|23801.1|2
1770131250000|2026-02-03 15:07:30|23815.4|23803.4|23822.9|23810.9|23824.1|23812.1|23815.4|23803.4|5
1770131260000|2026-02-03 15:07:40|23811.8|23799.8|23807.9|23795.9|23811.8|23799.8|23805.6|23793.6|7
1770131270000|2026-02-03 15:07:50|23805.4|23793.4|23803.1|23791.1|23805.6|23793.6|23800.6|23788.6|6
1770131280000|2026-02-03 15:08:00|23800.6|23788.6|23795.2|23783.2|23800.6|23788.6|23792.1|23780.1|13
1770131290000|2026-02-03 15:08:10|23795.3|23783.3|23796.3|23784.3|23798.7|23786.7|23793.8|23781.8|37
1770131300000|2026-02-03 15:08:20|23795|23783|23795|23783|23795|23783|23792.7|23780.7|2
1770131310000|2026-02-03 15:08:30|23793.9|23781.9|23792.4|23780.4|23795|23783|23791.3|23779.3|3
1770131320000|2026-02-03 15:08:40|23790.2|23778.2|23795|23783|23797.5|23785.5|23786.2|23774.2|60
1770131330000|2026-02-03 15:08:50|23807.5|23795.5|23801.4|23789.4|23811|23799|23801.4|23789.4|30
1770131340000|2026-02-03 15:09:00|23802.7|23790.7|23795|23783|23802.7|23790.7|23795|23783|5
1770131350000|2026-02-03 15:09:10|23794.9|23782.9|23794.9|23782.9|23794.9|23782.9|23794.9|23782.9|6
1770131360000|2026-02-03 15:09:20|23796|23784|23799.9|23787.9|23799.9|23787.9|23796|23784|8
1770131370000|2026-02-03 15:09:30|23799.6|23787.6|23794.9|23782.9|23799.6|23787.6|23794.9|23782.9|1
1770131380000|2026-02-03 15:09:40|23793.8|23781.8|23802.3|23790.3|23802.3|23790.3|23793.8|23781.8|6
1770131390000|2026-02-03 15:09:50|23799.9|23787.9|23808.6|23796.6|23808.6|23796.6|23799.9|23787.9|4
1770131400000|2026-02-03 15:10:00|23810.9|23798.9|23807.5|23795.5|23811.1|23799.1|23805|23793|12
1770131410000|2026-02-03 15:10:10|23817.7|23805.7|23813.9|23801.9|23817.7|23805.7|23813.9|23801.9|3
1770131420000|2026-02-03 15:10:20|23814|23802|23812.7|23800.7|23816.4|23804.4|23812.7|23800.7|3
1770131430000|2026-02-03 15:10:30|23806|23794|23801.4|23789.4|23806|23794|23797.9|23785.9|12
1770131440000|2026-02-03 15:10:40|23800.3|23788.3|23801.4|23789.4|23801.4|23789.4|23800.3|23788.3|1
1770131450000|2026-02-03 15:10:50|23800.4|23788.4|23797.9|23785.9|23801.4|23789.4|23797.9|23785.9|5
1770131460000|2026-02-03 15:11:00|||||||||2
1770131470000|2026-02-03 15:11:10|23799|23787|23797.9|23785.9|23799|23787|23797.9|23785.9|6
1770131480000|2026-02-03 15:11:20|23799|23787|23807.8|23795.8|23807.8|23795.8|23799|23787|9
1770131490000|2026-02-03 15:11:30|||||||||1
1770131500000|2026-02-03 15:11:40|23807.9|23795.9|23812.8|23800.8|23812.8|23800.8|23807.9|23795.9|17
1770131510000|2026-02-03 15:11:50|23812.9|23800.9|23815.4|23803.4|23816.4|23804.4|23812.9|23800.9|11
1770131520000|2026-02-03 15:12:00|23820.3|23808.3|23815.4|23803.4|23828.9|23816.9|23809.2|23797.2|101
1770131530000|2026-02-03 15:12:10|23815.3|23803.3|23805.3|23793.3|23815.3|23803.3|23800.3|23788.3|33
1770131540000|2026-02-03 15:12:20|23806.5|23794.5|23799.2|23787.2|23806.5|23794.5|23799.2|23787.2|14
1770131550000|2026-02-03 15:12:30|23798|23786|23801.8|23789.8|23801.8|23789.8|23796.9|23784.9|34
1770131560000|2026-02-03 15:12:40|23801.9|23789.9|23806.9|23794.9|23806.9|23794.9|23801.9|23789.9|2
1770131570000|2026-02-03 15:12:50|23809.2|23797.2|23804.4|23792.4|23809.2|23797.2|23804.4|23792.4|1
1770131580000|2026-02-03 15:13:00|23809.5|23789.5|23808.2|23796.2|23809.5|23796.2|23801.8|23789.5|28
1770131590000|2026-02-03 15:13:10|23808|23796|23813|23801|23813|23801|23808|23796|3
1770131600000|2026-02-03 15:13:20|23813.3|23801.3|23809.4|23797.4|23816.8|23804.8|23809.4|23797.4|34
1770131610000|2026-02-03 15:13:30|23810.5|23798.5|23808.2|23796.2|23810.5|23798.5|23805.5|23793.5|4
1770131620000|2026-02-03 15:13:40|23807.9|23795.9|23808|23796|23808|23796|23806.8|23794.8|4
1770131630000|2026-02-03 15:13:50|23806.9|23794.9|23805.7|23793.7|23808|23796|23805.7|23793.7|1
1770131640000|2026-02-03 15:14:00|23805.5|23793.5|23809.3|23797.3|23810.5|23798.5|23805.5|23793.5|1
1770131650000|2026-02-03 15:14:10|23808.2|23796.2|23810.5|23798.5|23810.5|23798.5|23808|23796|13
1770131660000|2026-02-03 15:14:20|23810.9|23798.9|23814.4|23802.4|23814.4|23802.4|23810.9|23798.9|8
1770131670000|2026-02-03 15:14:30|23815.5|23803.5|23815.5|23803.5|23815.5|23803.5|23815.5|23803.5|3
1770131690000|2026-02-03 15:14:50|23814.4|23802.4|23815.5|23803.5|23815.5|23803.5|23814.4|23802.4|4
1770131700000|2026-02-03 15:15:00|23817.8|23805.8|23815.5|23803.5|23817.8|23805.8|23815.5|23803.5|4
1770131710000|2026-02-03 15:15:10|23814.4|23802.4|23812.9|23800.9|23814.4|23802.4|23812.9|23800.9|6
1770131720000|2026-02-03 15:15:20|23813|23801|23803|23791|23813|23801|23799.3|23787.3|19
1770131730000|2026-02-03 15:15:30|23801.9|23789.9|23805.5|23793.5|23805.5|23793.5|23801.8|23789.8|7
1770131740000|2026-02-03 15:15:40|23801.8|23789.8|23800.7|23788.7|23802.9|23790.9|23800.7|23788.7|7
1770131750000|2026-02-03 15:15:50|23800.5|23788.5|23803|23791|23804.1|23792.1|23800.5|23788.5|2
1770131760000|2026-02-03 15:16:00|23801.9|23789.9|23800.7|23788.7|23801.9|23789.9|23800.7|23788.7|1
1770131770000|2026-02-03 15:16:10|23803|23791|23805.4|23793.4|23805.4|23793.4|23803|23791|4
1770131780000|2026-02-03 15:16:20|23805.7|23793.7|23803.2|23791.2|23808|23796|23803.2|23791.2|32
1770131790000|2026-02-03 15:16:30|23804.3|23792.3|23806.9|23794.9|23806.9|23794.9|23803.2|23791.2|7
1770131800000|2026-02-03 15:16:40|23808|23796|23810.5|23798.5|23812.9|23800.9|23808|23796|13
1770131810000|2026-02-03 15:16:50|23808|23796|23809.3|23797.3|23809.3|23797.3|23804.3|23792.3|23
1770131820000|2026-02-03 15:17:00|23810.5|23798.5|23808|23796|23815.5|23803.5|23808|23796|12
1770131830000|2026-02-03 15:17:10|23805.4|23793.4|23804.3|23792.3|23805.4|23793.4|23804.3|23792.3|6
1770131840000|2026-02-03 15:17:20|23799.1|23787.1|23799.3|23787.3|23799.3|23787.3|23794.5|23782.5|23
1770131850000|2026-02-03 15:17:30|23800.4|23788.4|23801.6|23789.6|23805.5|23793.5|23800.4|23788.4|7
1770131860000|2026-02-03 15:17:40|23801.9|23789.9|23803|23791|23803|23791|23801.9|23789.9|0
1770131870000|2026-02-03 15:17:50|23803.3|23791.3|23804.3|23792.3|23804.4|23792.4|23803.3|23791.3|2
1770131880000|2026-02-03 15:18:00|23804.4|23792.4|23803|23791|23804.4|23792.4|23803|23791|2
1770131890000|2026-02-03 15:18:10|23802.9|23790.9|23805.5|23793.5|23806.6|23794.6|23802.9|23790.9|2
1770131910000|2026-02-03 15:18:30|23806.6|23794.6|23806.8|23794.8|23808|23796|23805.5|23793.5|1
1770131920000|2026-02-03 15:18:40|23806.9|23794.9|23810.7|23798.7|23812.9|23800.9|23806.9|23794.9|5
1770131930000|2026-02-03 15:18:50|23810.4|23798.4|23813.1|23801.1|23813.1|23801.1|23809.3|23797.3|3
1770131940000|2026-02-03 15:19:00|23815.4|23803.4|23815.2|23803.2|23816.8|23804.8|23813|23801|8
1770131950000|2026-02-03 15:19:10|23815.5|23803.5|23811.9|23799.9|23818|23806|23811.8|23799.8|6
1770131960000|2026-02-03 15:19:20|23815.4|23803.4|23815.4|23803.4|23815.4|23803.4|23811.9|23799.9|2
1770131970000|2026-02-03 15:19:30|23816.6|23804.6|23821.8|23809.8|23821.8|23809.8|23815.6|23803.6|5
1770131980000|2026-02-03 15:19:40|||||||||1
1770131990000|2026-02-03 15:19:50|23822.9|23810.9|23820.5|23808.5|23823|23811|23820.5|23808.5|6
1770132000000|2026-02-03 15:20:00|23823|23811|23830.5|23818.5|23830.5|23818.5|23822.9|23810.9|13
1770132010000|2026-02-03 15:20:10|23828|23816|23823|23811|23831.8|23819.8|23823|23811|12
1770132020000|2026-02-03 15:20:20|23822.9|23810.9|23820.5|23808.5|23822.9|23810.9|23820.5|23808.5|1
1770132030000|2026-02-03 15:20:30|23821.6|23809.6|23823|23811|23823|23811|23820.5|23808.5|10
1770132040000|2026-02-03 15:20:40|23824.1|23812.1|23825.4|23813.4|23825.4|23813.4|23823|23811|1
1770132050000|2026-02-03 15:20:50|23824.1|23812.1|23828.7|23816.7|23830.9|23818.9|23824.1|23812.1|23
1770132060000|2026-02-03 15:21:00|23828.3|23816.3|23828.8|23816.8|23835.9|23823.9|23828.3|23816.3|19
1770132070000|2026-02-03 15:21:10|23829.1|23817.1|23828.8|23816.8|23833.9|23821.9|23828.8|23816.8|12
1770132080000|2026-02-03 15:21:20|23826.4|23814.4|23830.2|23818.2|23831.4|23819.4|23826.4|23814.4|15
1770132090000|2026-02-03 15:21:30|23831.4|23819.4|23830.2|23818.2|23831.4|23819.4|23830.2|23818.2|0
1770132100000|2026-02-03 15:21:40|23829.1|23817.1|23829.1|23817.1|23829.1|23817.1|23829.1|23817.1|11
1770132110000|2026-02-03 15:21:50|23830.2|23818.2|23829.1|23817.1|23830.2|23818.2|23829.1|23817.1|1
1770132120000|2026-02-03 15:22:00|23828|23816|23825.5|23813.5|23828|23816|23825.5|23813.5|20
1770132130000|2026-02-03 15:22:10|23824.3|23812.3|23819.1|23807.1|23824.3|23812.3|23819.1|23807.1|10
1770132140000|2026-02-03 15:22:20|23819.3|23807.3|23822.8|23810.8|23824.1|23812.1|23819.3|23807.3|5
1770132150000|2026-02-03 15:22:30|23823|23811|23819.1|23807.1|23824.1|23812.1|23819.1|23807.1|2
1770132160000|2026-02-03 15:22:40|23818.9|23806.9|23812.8|23800.8|23820.2|23808.2|23812.8|23800.8|3
1770132170000|2026-02-03 15:22:50|23813.9|23801.9|23805.2|23793.2|23813.9|23801.9|23805.2|23793.2|43
1770132180000|2026-02-03 15:23:00|23804.9|23792.9|23817|23805|23819.3|23807.3|23800.5|23788.5|43
1770132190000|2026-02-03 15:23:10|23818.4|23806.4|23820.6|23808.6|23820.7|23808.7|23818.4|23806.4|2
1770132200000|2026-02-03 15:23:20|23820.4|23808.4|23820.6|23808.6|23820.6|23808.6|23819.3|23807.3|2
1770132210000|2026-02-03 15:23:30|23814.7|23802.7|23814.6|23802.6|23814.7|23802.7|23814.6|23802.6|3
1770132220000|2026-02-03 15:23:40|23814.7|23802.7|23817|23805|23817.1|23805.1|23814.5|23802.5|9
1770132230000|2026-02-03 15:23:50|23820.6|23808.6|23824.6|23812.6|23824.6|23812.6|23820.6|23808.6|12
1770132240000|2026-02-03 15:24:00|23827|23815|23822|23810|23827|23815|23822|23810|19
1770132250000|2026-02-03 15:24:10|23822.1|23810.1|23827.4|23815.4|23827.4|23815.4|23817.1|23805.1|9
1770132260000|2026-02-03 15:24:20|23829.6|23817.6|23829.7|23817.7|23829.7|23817.7|23829.6|23817.6|4
1770132270000|2026-02-03 15:24:30|23830.8|23818.8|23829.7|23817.7|23830.8|23818.8|23829.7|23817.7|2
1770132280000|2026-02-03 15:24:40|23830.8|23818.8|23818.3|23806.3|23830.8|23818.8|23814.6|23802.6|41
1770132290000|2026-02-03 15:24:50|||||||||1
1770132300000|2026-02-03 15:25:00|23819.5|23807.5|23819.9|23807.9|23821|23809|23818.7|23806.7|4
1770132310000|2026-02-03 15:25:10|23818.7|23806.7|23819.7|23807.7|23819.7|23807.7|23818.6|23806.6|2
1770132320000|2026-02-03 15:25:20|23820|23808|23823.5|23811.5|23824.6|23812.6|23820|23808|9
1770132330000|2026-02-03 15:25:30|23824.6|23812.6|23825.7|23813.7|23825.7|23813.7|23824.6|23812.6|0
1770132340000|2026-02-03 15:25:40|23824.6|23812.6|23827.2|23815.2|23829.5|23817.5|23824.6|23812.6|5
1770132350000|2026-02-03 15:25:50|23826.8|23814.8|23827|23815|23831.7|23819.7|23824.6|23812.6|8
1770132360000|2026-02-03 15:26:00|23825.8|23813.8|23826.8|23814.8|23826.8|23814.8|23824.6|23812.6|0
1770132370000|2026-02-03 15:26:10|23828.1|23816.1|23826.8|23814.8|23832|23820|23826.8|23814.8|7
1770132380000|2026-02-03 15:26:20|23825.7|23813.7|23822|23810|23828.1|23816.1|23822|23810|6
1770132390000|2026-02-03 15:26:30|23821.8|23809.8|23826.5|23814.5|23829|23817|23821.8|23809.8|14
1770132400000|2026-02-03 15:26:40|23825.6|23813.6|23829|23817|23829|23817|23825.6|23813.6|1
1770132410000|2026-02-03 15:26:50|23830.3|23818.3|23830.2|23818.2|23830.3|23818.3|23829|23817|2
1770132420000|2026-02-03 15:27:00|23830.3|23818.3|23831.9|23819.9|23833.1|23821.1|23829.3|23817.3|33
1770132430000|2026-02-03 15:27:10|23833.2|23821.2|23834.7|23822.7|23839.2|23827.2|23833.1|23821.1|14
1770132440000|2026-02-03 15:27:20|23837.9|23825.9|23836.8|23824.8|23841.8|23829.8|23836.8|23824.8|12
1770132450000|2026-02-03 15:27:30|23838.1|23826.1|23839.3|23827.3|23840.6|23828.6|23836.9|23824.9|9
1770132460000|2026-02-03 15:27:40|23838.1|23826.1|23839.3|23827.3|23839.3|23827.3|23835.7|23823.7|3
1770132470000|2026-02-03 15:27:50|23839.2|23827.2|23836.8|23824.8|23839.2|23827.2|23836.8|23824.8|3
1770132480000|2026-02-03 15:28:00|23836.7|23824.7|23828.8|23816.8|23836.7|23824.7|23825.4|23813.4|17
1770132490000|2026-02-03 15:28:10|23829.3|23817.3|23829.3|23817.3|23829.3|23817.3|23829.3|23817.3|0
1770132500000|2026-02-03 15:28:20|23826.7|23814.7|23826.4|23814.4|23826.8|23814.8|23826.4|23814.4|8
1770132510000|2026-02-03 15:28:30|23825.3|23813.3|23828.9|23816.9|23834|23822|23825.2|23813.2|13
1770132520000|2026-02-03 15:28:40|23826.7|23814.7|23828.9|23816.9|23828.9|23816.9|23825.6|23813.6|3
1770132530000|2026-02-03 15:28:50|23827.8|23815.8|23826.5|23814.5|23828.9|23816.9|23826.5|23814.5|0
1770132540000|2026-02-03 15:29:00|23828.9|23816.9|23826.5|23814.5|23828.9|23816.9|23825.3|23813.3|4
1770132550000|2026-02-03 15:29:10|23826.3|23814.3|23819|23807|23826.3|23814.3|23817.9|23805.9|10
1770132560000|2026-02-03 15:29:20|23820.1|23808.1|23826.5|23814.5|23826.5|23814.5|23820.1|23808.1|12
1770132570000|2026-02-03 15:29:30|23825.4|23813.4|23824|23812|23825.4|23813.4|23822.9|23810.9|2
1770132580000|2026-02-03 15:29:40|23825.3|23813.3|23822.8|23810.8|23825.3|23813.3|23822.8|23810.8|4
1770132590000|2026-02-03 15:29:50|23824|23812|23821.7|23809.7|23824|23812|23820.4|23808.4|10
1770132600000|2026-02-03 15:30:00|23826.5|23814.5|23819|23807|23826.5|23814.5|23818.9|23806.9|21
1770132610000|2026-02-03 15:30:10|23819.3|23807.3|23823.8|23811.8|23826.1|23814.1|23819.3|23807.3|5
1770132620000|2026-02-03 15:30:20|23823.6|23811.6|23816.4|23804.4|23823.6|23811.6|23816.4|23804.4|3
1770132630000|2026-02-03 15:30:30|23816.3|23804.3|23816.3|23804.3|23817.5|23805.5|23816.1|23804.1|3
1770132640000|2026-02-03 15:30:40|23816.1|23804.1|23809.9|23797.9|23816.1|23804.1|23808.8|23796.8|11
1770132650000|2026-02-03 15:30:50|23808.9|23796.9|23813.6|23801.6|23813.8|23801.8|23808.9|23796.9|2
1770132660000|2026-02-03 15:31:00|23813.8|23801.8|23808.8|23796.8|23813.8|23801.8|23808.8|23796.8|5
1770132670000|2026-02-03 15:31:10|23811.3|23799.3|23812.5|23800.5|23812.5|23800.5|23811.3|23799.3|2
1770132680000|2026-02-03 15:31:20|23811.3|23799.3|23807.5|23795.5|23811.5|23799.5|23807.5|23795.5|29
1770132690000|2026-02-03 15:31:30|23808.8|23796.8|23812.5|23800.5|23812.5|23800.5|23807.5|23795.5|5
1770132700000|2026-02-03 15:31:40|23813.6|23801.6|23808.8|23796.8|23813.8|23801.8|23808.8|23796.8|2
1770132710000|2026-02-03 15:31:50|23807.6|23795.6|23807.5|23795.5|23807.6|23795.6|23802.5|23790.5|17
1770132720000|2026-02-03 15:32:00|23809|23797|23813.8|23801.8|23813.8|23801.8|23809|23797|1
1770132730000|2026-02-03 15:32:10|23812.6|23800.6|23811.2|23799.2|23813.8|23801.8|23810|23798|1
1770132740000|2026-02-03 15:32:20|23811.1|23799.1|23808.7|23796.7|23811.2|23799.2|23807.5|23795.5|3
1770132750000|2026-02-03 15:32:30|23812.4|23800.4|23813.6|23801.6|23813.6|23801.6|23811.1|23799.1|2
1770132760000|2026-02-03 15:32:40|23814.7|23802.7|23813.6|23801.6|23814.9|23802.9|23812.4|23800.4|6
1770132770000|2026-02-03 15:32:50|23812.4|23800.4|23818.7|23806.7|23820|23808|23811.1|23799.1|17
1770132780000|2026-02-03 15:33:00|23821.1|23809.1|23818.7|23806.7|23821.2|23809.2|23818.7|23806.7|6
1770132790000|2026-02-03 15:33:10|23820|23808|23820|23808|23820|23808|23820|23808|0
1770132810000|2026-02-03 15:33:30|23820.3|23808.3|23831.2|23819.2|23831.2|23819.2|23820.3|23808.3|12
1770132820000|2026-02-03 15:33:40|23832.4|23820.4|23848.7|23836.7|23848.7|23836.7|23827.6|23815.6|12
1770132830000|2026-02-03 15:33:50|23849.6|23837.6|23842.5|23830.5|23849.6|23837.6|23842.4|23830.4|2
1770132840000|2026-02-03 15:34:00|23841.2|23829.2|23836.2|23824.2|23841.2|23829.2|23836.2|23824.2|12
1770132850000|2026-02-03 15:34:10|23835.1|23823.1|23833.7|23821.7|23835.1|23823.1|23833.7|23821.7|1
1770132860000|2026-02-03 15:34:20|23833.5|23821.5|23831.1|23819.1|23833.5|23821.5|23830|23818|1
1770132870000|2026-02-03 15:34:30|23831.2|23819.2|23828.9|23816.9|23831.2|23819.2|23828.7|23816.7|6
1770132880000|2026-02-03 15:34:40|23836.2|23824.2|23833.7|23821.7|23836.2|23824.2|23833.7|23821.7|4
1770132890000|2026-02-03 15:34:50|23831.2|23819.2|23833.6|23821.6|23835|23823|23830.4|23818.4|3
1770132900000|2026-02-03 15:35:00|23833.7|23821.7|23828.7|23816.7|23834.9|23822.9|23828.7|23816.7|3
1770132910000|2026-02-03 15:35:10|23829.9|23817.9|23831.1|23819.1|23831.1|23819.1|23829.9|23817.9|5
1770132920000|2026-02-03 15:35:20|23832.2|23820.2|23826.2|23814.2|23832.2|23820.2|23826.2|23814.2|6
1770132930000|2026-02-03 15:35:30|23826.1|23814.1|23826|23814|23827.2|23815.2|23824.8|23812.8|8
1770132940000|2026-02-03 15:35:40|23824.7|23812.7|23826|23814|23827.1|23815.1|23824.7|23812.7|2
1770132950000|2026-02-03 15:35:50|23826.1|23814.1|23828.3|23816.3|23828.3|23816.3|23826.1|23814.1|0
1770132960000|2026-02-03 15:36:00|23829.6|23817.6|23833.5|23821.5|23833.5|23821.5|23829.6|23817.6|7
1770132970000|2026-02-03 15:36:10|23833.3|23821.3|23838.3|23826.3|23838.5|23826.5|23833.3|23821.3|5
1770132980000|2026-02-03 15:36:20|23839.6|23827.6|23843.5|23831.5|23844.7|23832.7|23838.3|23826.3|47
1770132990000|2026-02-03 15:36:30|23848.2|23836.2|23850.8|23838.8|23850.8|23838.8|23848.2|23836.2|17
1770133000000|2026-02-03 15:36:40|23845.7|23833.7|23843.2|23831.2|23845.7|23833.7|23843.2|23831.2|5
1770133010000|2026-02-03 15:36:50|23843.3|23831.3|23845.7|23833.7|23848.2|23836.2|23843.3|23831.3|5
1770133020000|2026-02-03 15:37:00|23843.2|23831.2|23843.2|23831.2|23845.7|23833.7|23841|23829|2
1770133030000|2026-02-03 15:37:10|23842.9|23830.9|23838.2|23826.2|23842.9|23830.9|23838.2|23826.2|3
1770133050000|2026-02-03 15:37:30|23834.4|23822.4|23835.7|23823.7|23835.7|23823.7|23834.4|23822.4|22
1770133060000|2026-02-03 15:37:40|23835.6|23823.6|23835.7|23823.7|23835.7|23823.7|23834.4|23822.4|1
1770133070000|2026-02-03 15:37:50|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|0
1770133080000|2026-02-03 15:38:00|23840.5|23828.5|23835.7|23823.7|23840.5|23828.5|23835.7|23823.7|6
1770133090000|2026-02-03 15:38:10|23835.5|23823.5|23833.2|23821.2|23838|23826|23833.2|23821.2|2
1770133100000|2026-02-03 15:38:20|23834.4|23822.4|23838.2|23826.2|23838.3|23826.3|23834.4|23822.4|7
1770133110000|2026-02-03 15:38:30|23836.9|23824.9|23838.2|23826.2|23838.2|23826.2|23834.4|23822.4|2
1770133120000|2026-02-03 15:38:40|23837.1|23825.1|23832.2|23820.2|23837.1|23825.1|23832.2|23820.2|4
1770133130000|2026-02-03 15:38:50|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|23833.4|23821.4|2
1770133140000|2026-02-03 15:39:00|23834.6|23822.6|23832.3|23820.3|23834.6|23822.6|23831.9|23819.9|2
1770133150000|2026-02-03 15:39:10|23832.1|23820.1|23833.3|23821.3|23834.4|23822.4|23830.9|23818.9|3
1770133160000|2026-02-03 15:39:20|23831.1|23819.1|23832.1|23820.1|23833.3|23821.3|23828.6|23816.6|3
1770133170000|2026-02-03 15:39:30|23833.4|23821.4|23837.9|23825.9|23840.3|23828.3|23833.3|23821.3|39
1770133180000|2026-02-03 15:39:40|23840.3|23828.3|23842.8|23830.8|23842.8|23830.8|23840.3|23828.3|0
1770133190000|2026-02-03 15:39:50|23844|23832|23844|23832|23844|23832|23842.8|23830.8|2
1770133200000|2026-02-03 15:40:00|23842.8|23830.8|23860.4|23848.4|23860.4|23848.4|23842.8|23830.8|22
1770133210000|2026-02-03 15:40:10|23857.8|23845.8|23852.9|23840.9|23858.9|23846.9|23852.9|23840.9|8
1770133220000|2026-02-03 15:40:20|23850.4|23838.4|23850.5|23838.5|23851.7|23839.7|23850.4|23838.4|2
1770133230000|2026-02-03 15:40:30|23851.7|23839.7|23861.5|23849.5|23861.5|23849.5|23851.7|23839.7|6
1770133240000|2026-02-03 15:40:40|23862.6|23850.6|23857.9|23845.9|23862.8|23850.8|23857.9|23845.9|18
1770133260000|2026-02-03 15:41:00|23858|23846|23854.1|23842.1|23858|23846|23854.1|23842.1|2
1770133270000|2026-02-03 15:41:10|23852.9|23840.9|23848.2|23836.2|23853.2|23841.2|23848.2|23836.2|7
1770133280000|2026-02-03 15:41:20|23848.7|23836.7|23845.4|23833.4|23848.7|23836.7|23845.4|23833.4|1
1770133290000|2026-02-03 15:41:30|23845.3|23833.3|23846.6|23834.6|23847.8|23835.8|23843|23831|1
1770133300000|2026-02-03 15:41:40|23846.5|23834.5|23845.4|23833.4|23846.5|23834.5|23843|23831|1
1770133310000|2026-02-03 15:41:50|23844.3|23832.3|23850.3|23838.3|23850.3|23838.3|23844.1|23832.1|1
1770133320000|2026-02-03 15:42:00|23849.1|23837.1|23847.9|23835.9|23849.1|23837.1|23847.9|23835.9|3
1770133330000|2026-02-03 15:42:10|23848|23836|23852.9|23840.9|23852.9|23840.9|23848|23836|8
1770133340000|2026-02-03 15:42:20|23853|23841|23853|23841|23854.1|23842.1|23853|23841|1
1770133350000|2026-02-03 15:42:30|23852.9|23840.9|23851.5|23839.5|23854.1|23842.1|23851.5|23839.5|7
1770133360000|2026-02-03 15:42:40|23857.8|23845.8|23855.4|23843.4|23857.8|23845.8|23855.4|23843.4|3
1770133370000|2026-02-03 15:42:50|23857.8|23845.8|23860.3|23848.3|23860.3|23848.3|23857.8|23845.8|2
1770133380000|2026-02-03 15:43:00|23860.5|23848.5|23862.8|23850.8|23862.8|23850.8|23860.5|23848.5|0
1770133390000|2026-02-03 15:43:10|23861.5|23849.5|23854.1|23842.1|23862.8|23850.8|23854.1|23842.1|11
1770133400000|2026-02-03 15:43:20|23852.9|23840.9|23855.4|23843.4|23857.8|23845.8|23852.9|23840.9|6
1770133410000|2026-02-03 15:43:30|23857.8|23845.8|23850.4|23838.4|23857.8|23845.8|23849.3|23837.3|10
1770133420000|2026-02-03 15:43:40|23849.3|23837.3|23846.6|23834.6|23849.3|23837.3|23846.6|23834.6|4
1770133430000|2026-02-03 15:43:50|23845.1|23833.1|23845.2|23833.2|23845.2|23833.2|23845.1|23833.1|2
1770133440000|2026-02-03 15:44:00|23844.1|23832.1|23845.2|23833.2|23846.4|23834.4|23844.1|23832.1|3
1770133450000|2026-02-03 15:44:10|23845.4|23833.4|23847.5|23835.5|23850|23838|23845.4|23833.4|14
1770133460000|2026-02-03 15:44:20|23847.6|23835.6|23851.4|23839.4|23851.4|23839.4|23846.4|23834.4|2
1770133480000|2026-02-03 15:44:40|||||||||2
1770133500000|2026-02-03 15:45:00|23850.1|23838.1|23842.9|23830.9|23851.4|23839.4|23841.6|23829.6|11
1770133510000|2026-02-03 15:45:10|23841.6|23829.6|23835.4|23823.4|23841.6|23829.6|23835.4|23823.4|5
1770133520000|2026-02-03 15:45:20|23837.7|23825.7|23837.7|23825.7|23837.7|23825.7|23837.7|23825.7|3
1770133530000|2026-02-03 15:45:30|23836.6|23824.6|23840.4|23828.4|23840.4|23828.4|23836.6|23824.6|1
1770133540000|2026-02-03 15:45:40|23842.9|23830.9|23850.4|23838.4|23850.4|23838.4|23842.7|23830.7|9
1770133550000|2026-02-03 15:45:50|23849.1|23837.1|23847.9|23835.9|23849.1|23837.1|23846.6|23834.6|5
1770133560000|2026-02-03 15:46:00|23845.6|23833.6|23836.6|23824.6|23846.5|23834.5|23835.4|23823.4|6
1770133570000|2026-02-03 15:46:10|23837.9|23825.9|23837.9|23825.9|23837.9|23825.9|23837.9|23825.9|4
1770133580000|2026-02-03 15:46:20|||||||||2
1770133590000|2026-02-03 15:46:30|23839|23827|23839.1|23827.1|23839.1|23827.1|23838|23826|1
1770133600000|2026-02-03 15:46:40|23839.4|23827.4|23842.7|23830.7|23842.9|23830.9|23839.4|23827.4|10
1770133610000|2026-02-03 15:46:50|23845.1|23833.1|23847.7|23835.7|23847.7|23835.7|23845.1|23833.1|9
1770133620000|2026-02-03 15:47:00|23845.5|23833.5|23845.6|23833.6|23845.6|23833.6|23845.5|23833.5|12
1770133630000|2026-02-03 15:47:10|23845.5|23833.5|23850.5|23838.5|23851.8|23839.8|23845.5|23833.5|6
1770133640000|2026-02-03 15:47:20|23850.4|23838.4|23845.5|23833.5|23850.4|23838.4|23844.4|23832.4|2
1770133650000|2026-02-03 15:47:30|23846.7|23834.7|23845.5|23833.5|23846.7|23834.7|23845.5|23833.5|2
1770133680000|2026-02-03 15:48:00|23844.4|23832.4|23845.6|23833.6|23845.6|23833.6|23844.4|23832.4|6
1770133690000|2026-02-03 15:48:10|||||||||3
1770133700000|2026-02-03 15:48:20|23846.9|23834.9|23846.9|23834.9|23846.9|23834.9|23845.8|23833.8|0
1770133710000|2026-02-03 15:48:30|23845.6|23833.6|23845.6|23833.6|23845.6|23833.6|23845.6|23833.6|3
1770133720000|2026-02-03 15:48:40|23846.9|23834.9|23846.9|23834.9|23846.9|23834.9|23846.9|23834.9|0
1770133730000|2026-02-03 15:48:50|23848|23836|23850.5|23838.5|23850.5|23838.5|23845.6|23833.6|8
1770133740000|2026-02-03 15:49:00|23851.7|23839.7|23853|23841|23853|23841|23851.7|23839.7|2
1770133750000|2026-02-03 15:49:10|23853.1|23841.1|23853|23841|23853.1|23841.1|23851.9|23839.9|1
1770133760000|2026-02-03 15:49:20|23850.8|23838.8|23850.6|23838.6|23850.8|23838.8|23846.7|23834.7|18
1770133770000|2026-02-03 15:49:30|23850.8|23838.8|23848|23836|23853|23841|23848|23836|4
1770133780000|2026-02-03 15:49:40|23848.1|23836.1|23848|23836|23849.2|23837.2|23848|23836|1
1770133790000|2026-02-03 15:49:50|23848.1|23836.1|23848|23836|23848.1|23836.1|23848|23836|2
1770133800000|2026-02-03 15:50:00|23847.3|23835.3|23845.5|23833.5|23847.3|23835.3|23841.7|23829.7|7
1770133810000|2026-02-03 15:50:10|23846.7|23834.7|23849.2|23837.2|23849.2|23837.2|23846.7|23834.7|0
1770133820000|2026-02-03 15:50:20|23848|23836|23848|23836|23848|23836|23848|23836|1
1770133850000|2026-02-03 15:50:50|23846.9|23834.9|23846.7|23834.7|23846.9|23834.9|23846.7|23834.7|0
1770133860000|2026-02-03 15:51:00|23846.9|23834.9|23850.6|23838.6|23850.6|23838.6|23846.9|23834.9|3
1770133870000|2026-02-03 15:51:10|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|0
1770133880000|2026-02-03 15:51:20|23849.1|23837.1|23848|23836|23849.1|23837.1|23848|23836|11
1770133890000|2026-02-03 15:51:30|23846.9|23834.9|23848|23836|23848|23836|23846.9|23834.9|1
1770133900000|2026-02-03 15:51:40|23849.5|23837.5|23844.5|23832.5|23849.5|23837.5|23843.4|23831.4|5
1770133910000|2026-02-03 15:51:50|23844.6|23832.6|23844.6|23832.6|23845.9|23833.9|23844.6|23832.6|1
1770133920000|2026-02-03 15:52:00|||||||||2
1770133930000|2026-02-03 15:52:10|23848.4|23836.4|23840.9|23828.9|23848.4|23836.4|23839.8|23827.8|5
1770133940000|2026-02-03 15:52:20|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|23842.1|23830.1|12
1770133950000|2026-02-03 15:52:30|23843.4|23831.4|23848.4|23836.4|23849.6|23837.6|23843.4|23831.4|27
1770133970000|2026-02-03 15:52:50|23848.5|23836.5|23848.5|23836.5|23848.5|23836.5|23848.5|23836.5|0
1770133980000|2026-02-03 15:53:00|23848.4|23836.4|23848.5|23836.5|23848.5|23836.5|23847.4|23835.4|1
1770133990000|2026-02-03 15:53:10|23848.2|23836.2|23839.6|23827.6|23848.4|23836.4|23839.6|23827.6|7
1770134000000|2026-02-03 15:53:20|23840.7|23828.7|23842|23830|23842|23830|23840.7|23828.7|4
1770134010000|2026-02-03 15:53:30|23843.2|23831.2|23842.1|23830.1|23843.2|23831.2|23842.1|23830.1|3
1770134030000|2026-02-03 15:53:50|23841|23829|23844.5|23832.5|23844.5|23832.5|23841|23829|2
1770134040000|2026-02-03 15:54:00|23845.6|23833.6|23840.7|23828.7|23848.2|23836.2|23840.7|23828.7|6
1770134050000|2026-02-03 15:54:10|23839.6|23827.6|23841|23829|23842|23830|23839.6|23827.6|4
1770134060000|2026-02-03 15:54:20|23840.7|23828.7|23841.1|23829.1|23842.1|23830.1|23836.3|23824.3|47
1770134070000|2026-02-03 15:54:30|23841|23829|23846|23834|23846|23834|23841|23829|24
1770134080000|2026-02-03 15:54:40|23848.2|23836.2|23843.4|23831.4|23848.2|23836.2|23843.4|23831.4|8
1770134090000|2026-02-03 15:54:50|23842.4|23830.4|23843.6|23831.6|23844.6|23832.6|23842.4|23830.4|5
1770134100000|2026-02-03 15:55:00|23843.5|23831.5|23844.7|23832.7|23844.7|23832.7|23839.9|23827.9|5
1770134110000|2026-02-03 15:55:10|23843.5|23831.5|23843.5|23831.5|23844.7|23832.7|23843.5|23831.5|0
1770134120000|2026-02-03 15:55:20|||||||||1
1770134130000|2026-02-03 15:55:30|23843.6|23831.6|23844.9|23832.9|23844.9|23832.9|23843.5|23831.5|2
1770134140000|2026-02-03 15:55:40|23843.6|23831.6|23841.1|23829.1|23843.6|23831.6|23841.1|23829.1|1
1770134160000|2026-02-03 15:56:00|23842.4|23830.4|23841|23829|23842.4|23830.4|23841|23829|0
1770134170000|2026-02-03 15:56:10|23839.9|23827.9|23842.4|23830.4|23842.4|23830.4|23839.9|23827.9|7
1770134180000|2026-02-03 15:56:20|23843.5|23831.5|23843.8|23831.8|23848.5|23836.5|23843.5|23831.5|33
1770134190000|2026-02-03 15:56:30|23846|23834|23844.9|23832.9|23847.4|23835.4|23844.9|23832.9|2
1770134200000|2026-02-03 15:56:40|23847.4|23835.4|23847.4|23835.4|23847.4|23835.4|23847.4|23835.4|1
1770134210000|2026-02-03 15:56:50|23846.1|23834.1|23842.4|23830.4|23847.4|23835.4|23838.9|23826.9|20
1770134220000|2026-02-03 15:57:00|23839.9|23827.9|23841|23829|23844.9|23832.9|23839.9|23827.9|15
1770134230000|2026-02-03 15:57:10|23841.1|23829.1|23841.1|23829.1|23843.5|23831.5|23838.6|23826.6|5
1770134240000|2026-02-03 15:57:20|23841|23829|23839.9|23827.9|23841.1|23829.1|23839.9|23827.9|0
1770134250000|2026-02-03 15:57:30|23838.6|23826.6|23838.5|23826.5|23838.6|23826.6|23838.5|23826.5|3
1770134270000|2026-02-03 15:57:50|23839.6|23827.6|23838.5|23826.5|23839.6|23827.6|23838.5|23826.5|0
1770134280000|2026-02-03 15:58:00|23841.3|23829.3|23843.8|23831.8|23844.9|23832.9|23841.3|23829.3|3
1770134290000|2026-02-03 15:58:10|23843.7|23831.7|23842.6|23830.6|23843.7|23831.7|23842.5|23830.5|11
1770134310000|2026-02-03 15:58:30|23842.5|23830.5|23845|23833|23845|23833|23842.5|23830.5|2
1770134320000|2026-02-03 15:58:40|23844.9|23832.9|23843.6|23831.6|23844.9|23832.9|23843.6|23831.6|1
1770134330000|2026-02-03 15:58:50|23842.5|23830.5|23842.4|23830.4|23846.1|23834.1|23842.4|23830.4|5
1770134340000|2026-02-03 15:59:00|23841.1|23829.1|23841.2|23829.2|23842.4|23830.4|23841.1|23829.1|2
1770134350000|2026-02-03 15:59:10|23841.1|23829.1|23844.9|23832.9|23844.9|23832.9|23841.1|23829.1|1
1770134360000|2026-02-03 15:59:20|23845.1|23833.1|23849.9|23837.9|23849.9|23837.9|23845.1|23833.1|4
1770134370000|2026-02-03 15:59:30|23851|23839|23852.4|23840.4|23852.4|23840.4|23851|23839|1
1770134380000|2026-02-03 15:59:40|23851.2|23839.2|23853.5|23841.5|23853.5|23841.5|23850|23838|8
1770134390000|2026-02-03 15:59:50|23851.1|23839.1|23853.5|23841.5|23853.5|23841.5|23851.1|23839.1|2
1770134400000|2026-02-03 16:00:00|23854.7|23842.7|23853.5|23841.5|23854.7|23842.7|23852.4|23840.4|6
1770134410000|2026-02-03 16:00:10|23856|23844|23856|23844|23856|23844|23856|23844|3
1770134420000|2026-02-03 16:00:20|23854.9|23842.9|23854.9|23842.9|23854.9|23842.9|23854.9|23842.9|0
1770134430000|2026-02-03 16:00:30|23852.6|23840.6|23848.5|23836.5|23853.3|23841.3|23846|23834|6
1770134440000|2026-02-03 16:00:40|23849.7|23837.7|23849.9|23837.9|23849.9|23837.9|23849.7|23837.7|9
1770134450000|2026-02-03 16:00:50|||||||||2
1770134460000|2026-02-03 16:01:00|23848.7|23836.7|23847.3|23835.3|23849.7|23837.7|23847.3|23835.3|5
1770134470000|2026-02-03 16:01:10|23847.8|23835.8|23851|23839|23851.1|23839.1|23847.8|23835.8|8
1770134480000|2026-02-03 16:01:20|23847.3|23835.3|23847.3|23835.3|23847.3|23835.3|23847.3|23835.3|3
1770134490000|2026-02-03 16:01:30|23849.6|23837.6|23848.5|23836.5|23849.6|23837.6|23846|23834|12
1770134500000|2026-02-03 16:01:40|||||||||2
1770134510000|2026-02-03 16:01:50|||||||||1
1770134520000|2026-02-03 16:02:00|23847.3|23835.3|23856|23844|23856|23844|23846.2|23834.2|6
1770134530000|2026-02-03 16:02:10|23854.8|23842.8|23856|23844|23856|23844|23854.8|23842.8|0
1770134540000|2026-02-03 16:02:20|23854.8|23842.8|23853.6|23841.6|23854.8|23842.8|23853.5|23841.5|5
1770134550000|2026-02-03 16:02:30|23854.7|23842.7|23859.8|23847.8|23859.8|23847.8|23854.7|23842.7|6
1770134570000|2026-02-03 16:02:50|23862.2|23850.2|23858.3|23846.3|23862.2|23850.2|23857.2|23845.2|9
1770134580000|2026-02-03 16:03:00|23858.5|23846.5|23857.3|23845.3|23858.5|23846.5|23857.3|23845.3|1
1770134590000|2026-02-03 16:03:10|23856|23844|23854.8|23842.8|23856|23844|23854.8|23842.8|2
1770134600000|2026-02-03 16:03:20|23853.6|23841.6|23853.6|23841.6|23853.7|23841.7|23853.6|23841.6|10
1770134610000|2026-02-03 16:03:30|23852.3|23840.3|23852.3|23840.3|23852.3|23840.3|23852.3|23840.3|0
1770134620000|2026-02-03 16:03:40|||||||||1
1770134630000|2026-02-03 16:03:50|23854.7|23842.7|23861|23849|23861|23849|23854.7|23842.7|8
1770134640000|2026-02-03 16:04:00|23859.8|23847.8|23856.2|23844.2|23859.8|23847.8|23856.2|23844.2|3
1770134650000|2026-02-03 16:04:10|23856.1|23844.1|23856.1|23844.1|23856.1|23844.1|23855.9|23843.9|0
1770134660000|2026-02-03 16:04:20|23853.7|23841.7|23853.6|23841.6|23853.7|23841.7|23853.4|23841.4|0
1770134670000|2026-02-03 16:04:30|23849.8|23837.8|23849.8|23837.8|23849.8|23837.8|23849.8|23837.8|3
1770134680000|2026-02-03 16:04:40|23850|23838|23851.1|23839.1|23851.1|23839.1|23850|23838|6
1770134700000|2026-02-03 16:05:00|23850.9|23838.9|23850.9|23838.9|23851.1|23839.1|23850.9|23838.9|3
1770134730000|2026-02-03 16:05:30|23848.6|23836.6|23848.4|23836.4|23848.6|23836.6|23846.1|23834.1|3
1770134740000|2026-02-03 16:05:40|23847.8|23835.8|23839.8|23827.8|23847.8|23835.8|23836.1|23824.1|21
1770134750000|2026-02-03 16:05:50|23840.9|23828.9|23843.6|23831.6|23843.7|23831.7|23840.9|23828.9|11
1770134760000|2026-02-03 16:06:00|23843.7|23831.7|23850.9|23838.9|23850.9|23838.9|23843.6|23831.6|2
1770134770000|2026-02-03 16:06:10|23851.1|23839.1|23850.9|23838.9|23851.1|23839.1|23850.9|23838.9|0
1770134790000|2026-02-03 16:06:30|23850.7|23838.7|23841.1|23829.1|23850.7|23838.7|23841.1|23829.1|9
1770134800000|2026-02-03 16:06:40|23841.2|23829.2|23845|23833|23845|23833|23841.2|23829.2|3
1770134810000|2026-02-03 16:06:50|23846.1|23834.1|23844.8|23832.8|23846.1|23834.1|23844.8|23832.8|1
1770134820000|2026-02-03 16:07:00|23845|23833|23846.1|23834.1|23846.1|23834.1|23845|23833|1
1770134830000|2026-02-03 16:07:10|23845.9|23833.9|23845|23833|23845.9|23833.9|23843.6|23831.6|5
1770134840000|2026-02-03 16:07:20|23846.1|23834.1|23846.1|23834.1|23846.1|23834.1|23845|23833|2
1770134850000|2026-02-03 16:07:30|23848.4|23836.4|23849.8|23837.8|23849.8|23837.8|23848.4|23836.4|2
1770134860000|2026-02-03 16:07:40|||||||||1
1770134870000|2026-02-03 16:07:50|23848.6|23836.6|23848.7|23836.7|23849.8|23837.8|23848.6|23836.6|1
1770134880000|2026-02-03 16:08:00|23845.2|23833.2|23843.8|23831.8|23846.2|23834.2|23843.8|23831.8|3
1770134890000|2026-02-03 16:08:10|23843.7|23831.7|23847.3|23835.3|23847.3|23835.3|23843.7|23831.7|8
1770134900000|2026-02-03 16:08:20|23848.6|23836.6|23847.4|23835.4|23848.6|23836.6|23847.4|23835.4|0
1770134910000|2026-02-03 16:08:30|23848.4|23836.4|23847.3|23835.3|23848.4|23836.4|23847.3|23835.3|2
1770134920000|2026-02-03 16:08:40|23847.4|23835.4|23848.4|23836.4|23849.8|23837.8|23846.2|23834.2|9
1770134930000|2026-02-03 16:08:50|23846.3|23834.3|23847.4|23835.4|23847.4|23835.4|23846.3|23834.3|0
1770134940000|2026-02-03 16:09:00|23850.9|23838.9|23851.2|23839.2|23852.3|23840.3|23848.7|23836.7|9
1770134950000|2026-02-03 16:09:10|23850.1|23838.1|23863.8|23851.8|23863.8|23851.8|23849.9|23837.9|15
1770134960000|2026-02-03 16:09:20|23863.7|23851.7|23859|23847|23863.7|23851.7|23859|23847|4
1770134970000|2026-02-03 16:09:30|23858.8|23846.8|23856.7|23844.7|23861.1|23849.1|23856.6|23844.6|34
1770134980000|2026-02-03 16:09:40|23857.8|23845.8|23857.8|23845.8|23859.1|23847.1|23857.8|23845.8|7
1770135000000|2026-02-03 16:10:00|23860.3|23848.3|23861.5|23849.5|23861.6|23849.6|23860.3|23848.3|3
1770135010000|2026-02-03 16:10:10|23861.6|23849.6|23859.1|23847.1|23864.1|23852.1|23859.1|23847.1|7
1770135020000|2026-02-03 16:10:20|23858.8|23846.8|23854.4|23842.4|23858.8|23846.8|23850.7|23838.7|23
1770135030000|2026-02-03 16:10:30|23846.6|23834.6|23859.2|23847.2|23859.2|23847.2|23846.6|23834.6|9
1770135040000|2026-02-03 16:10:40|23859.1|23847.1|23861.6|23849.6|23861.6|23849.6|23856.6|23844.6|5
1770135050000|2026-02-03 16:10:50|23860.5|23848.5|23865.6|23853.6|23865.6|23853.6|23858.2|23846.2|2
1770135060000|2026-02-03 16:11:00|23866.7|23854.7|23867.8|23855.8|23868|23856|23866.7|23854.7|4
1770135070000|2026-02-03 16:11:10|23866.7|23854.7|23866.7|23854.7|23866.7|23854.7|23866.7|23854.7|4
1770135080000|2026-02-03 16:11:20|23866.5|23854.5|23862.8|23850.8|23866.5|23854.5|23862.8|23850.8|9
1770135090000|2026-02-03 16:11:30|23864|23852|23861.7|23849.7|23864.1|23852.1|23861.6|23849.6|1
1770135100000|2026-02-03 16:11:40|23865.2|23853.2|23866.6|23854.6|23866.6|23854.6|23864.2|23852.2|2
1770135110000|2026-02-03 16:11:50|23864.4|23852.4|23863.1|23851.1|23865.5|23853.5|23863.1|23851.1|11
1770135120000|2026-02-03 16:12:00|23864.2|23852.2|23864.2|23852.2|23866.4|23854.4|23864.2|23852.2|3
1770135130000|2026-02-03 16:12:10|23864.1|23852.1|23863.1|23851.1|23864.2|23852.2|23862|23850|3
1770135150000|2026-02-03 16:12:30|23863|23851|23863.1|23851.1|23863.1|23851.1|23863|23851|5
1770135160000|2026-02-03 16:12:40|23863|23851|23863|23851|23863|23851|23863|23851|0
1770135170000|2026-02-03 16:12:50|||||||||6
1770135180000|2026-02-03 16:13:00|23860.6|23848.6|23860.6|23848.6|23860.6|23848.6|23860.6|23848.6|5
1770135200000|2026-02-03 16:13:20|23868|23856|23868.1|23856.1|23868.1|23856.1|23868|23856|5
1770135210000|2026-02-03 16:13:30|23865.9|23853.9|23865.6|23853.6|23865.9|23853.9|23864.2|23852.2|4
1770135220000|2026-02-03 16:13:40|23865.7|23853.7|23866.8|23854.8|23868.1|23856.1|23865.6|23853.6|7
1770135230000|2026-02-03 16:13:50|23865.7|23853.7|23869.2|23857.2|23875.5|23863.5|23865.6|23853.6|41
1770135240000|2026-02-03 16:14:00|23868.1|23856.1|23864.3|23852.3|23868.1|23856.1|23864.3|23852.3|3
1770135250000|2026-02-03 16:14:10|23864.2|23852.2|23863.1|23851.1|23864.2|23852.2|23860.6|23848.6|1
1770135260000|2026-02-03 16:14:20|23862|23850|23870.5|23858.5|23871.4|23859.4|23861.7|23849.7|7
1770135270000|2026-02-03 16:14:30|23873|23861|23876.7|23864.7|23876.7|23864.7|23871.7|23859.7|11
1770135280000|2026-02-03 16:14:40|23876.6|23864.6|23876.4|23864.4|23876.6|23864.6|23876.4|23864.4|2
1770135300000|2026-02-03 16:15:00|23876.6|23864.6|23876.6|23864.6|23876.6|23864.6|23876.6|23864.6|3
1770135310000|2026-02-03 16:15:10|23876.4|23864.4|23877.7|23865.7|23877.7|23865.7|23876.4|23864.4|7
1770135320000|2026-02-03 16:15:20|23876.6|23864.6|23877.8|23865.8|23877.8|23865.8|23876.6|23864.6|16
1770135330000|2026-02-03 16:15:30|23876.7|23864.7|23866.6|23854.6|23877.8|23865.8|23866.6|23854.6|5
1770135340000|2026-02-03 16:15:40|23865.3|23853.3|23867.8|23855.8|23867.8|23855.8|23864.2|23852.2|4
1770135350000|2026-02-03 16:15:50|||||||||1
1770135360000|2026-02-03 16:16:00|23866.4|23854.4|23866.4|23854.4|23866.4|23854.4|23866.4|23854.4|1
1770135370000|2026-02-03 16:16:10|23867.9|23855.9|23865.6|23853.6|23867.9|23855.9|23865.6|23853.6|1
1770135380000|2026-02-03 16:16:20|23866.7|23854.7|23869.3|23857.3|23869.3|23857.3|23865.6|23853.6|4
1770135390000|2026-02-03 16:16:30|23870.6|23858.6|23869.3|23857.3|23870.6|23858.6|23869.3|23857.3|5
1770135400000|2026-02-03 16:16:40|23871.6|23859.6|23871.8|23859.8|23871.8|23859.8|23871.6|23859.6|8
1770135410000|2026-02-03 16:16:50|23871.7|23859.7|23871.8|23859.8|23871.8|23859.8|23871.7|23859.7|7
1770135420000|2026-02-03 16:17:00|23872.9|23860.9|23875.4|23863.4|23875.4|23863.4|23872.9|23860.9|3
1770135430000|2026-02-03 16:17:10|23885.6|23873.6|23886.7|23874.7|23886.7|23874.7|23884.3|23872.3|7
1770135440000|2026-02-03 16:17:20|23889.3|23877.3|23891.7|23879.7|23891.7|23879.7|23889.3|23877.3|2
1770135450000|2026-02-03 16:17:30|23892.8|23880.8|23889.5|23877.5|23892.9|23880.9|23889.5|23877.5|4
1770135460000|2026-02-03 16:17:40|23890.6|23878.6|23891.8|23879.8|23893.9|23881.9|23890.6|23878.6|22
1770135470000|2026-02-03 16:17:50|23889.2|23877.2|23894.3|23882.3|23896.8|23884.8|23889.2|23877.2|10
1770135480000|2026-02-03 16:18:00|23901.8|23889.8|23906.8|23894.8|23906.8|23894.8|23899.3|23887.3|20
1770135490000|2026-02-03 16:18:10|23906.6|23894.6|23901.8|23889.8|23906.6|23894.6|23901.8|23889.8|3
1770135500000|2026-02-03 16:18:20|23900.7|23888.7|23899.2|23887.2|23900.7|23888.7|23898.1|23886.1|6
1770135510000|2026-02-03 16:18:30|23899.3|23887.3|23901.5|23889.5|23901.5|23889.5|23899|23887|7
1770135520000|2026-02-03 16:18:40|||||||||1
1770135530000|2026-02-03 16:18:50|||||||||1
1770135540000|2026-02-03 16:19:00|23906.5|23894.5|23909|23897|23909|23897|23906.5|23894.5|8
1770135550000|2026-02-03 16:19:10|23908.9|23896.9|23904|23892|23909|23897|23904|23892|6
1770135560000|2026-02-03 16:19:20|23903.9|23891.9|23901.5|23889.5|23903.9|23891.9|23901.5|23889.5|1
1770135570000|2026-02-03 16:19:30|23902.7|23890.7|23907.9|23895.9|23909|23897|23901.4|23889.4|10
1770135580000|2026-02-03 16:19:40|23908.9|23896.9|23911.4|23899.4|23911.4|23899.4|23908.9|23896.9|7
1770135590000|2026-02-03 16:19:50|23911.3|23899.3|23902.5|23890.5|23911.3|23899.3|23902.5|23890.5|19
1770135600000|2026-02-03 16:20:00|23904.8|23892.8|23907.5|23895.5|23908.8|23896.8|23904.8|23892.8|5
1770135610000|2026-02-03 16:20:10|23907.7|23895.7|23916.1|23904.1|23916.1|23904.1|23907.7|23895.7|9
1770135620000|2026-02-03 16:20:20|23915|23903|23918.6|23906.6|23918.6|23906.6|23915|23903|10
1770135630000|2026-02-03 16:20:30|23919|23907|23916.4|23904.4|23919|23907|23916.4|23904.4|7
1770135640000|2026-02-03 16:20:40|23916.3|23904.3|23921.3|23909.3|23922.4|23910.4|23916.3|23904.3|13
1770135650000|2026-02-03 16:20:50|23922.5|23910.5|23916.3|23904.3|23922.5|23910.5|23916.3|23904.3|16
1770135660000|2026-02-03 16:21:00|23915.2|23903.2|23916.3|23904.3|23916.3|23904.3|23913.6|23901.6|4
1770135670000|2026-02-03 16:21:10|23916.1|23904.1|23913.8|23901.8|23916.1|23904.1|23910|23898|6
1770135680000|2026-02-03 16:21:20|23914.9|23902.9|23904|23892|23914.9|23902.9|23904|23892|5
1770135690000|2026-02-03 16:21:30|23901.7|23889.7|23901.9|23889.9|23901.9|23889.9|23899.6|23887.6|11
1770135700000|2026-02-03 16:21:40|23901.8|23889.8|23900.6|23888.6|23901.8|23889.8|23898.1|23886.1|7
1770135710000|2026-02-03 16:21:50|23899.2|23887.2|23896.7|23884.7|23900.3|23888.3|23896.7|23884.7|2
1770135720000|2026-02-03 16:22:00|23897.8|23885.8|23901.5|23889.5|23904|23892|23897.8|23885.8|23
1770135730000|2026-02-03 16:22:10|23901.7|23889.7|23902.8|23890.8|23902.8|23890.8|23901.7|23889.7|0
1770135740000|2026-02-03 16:22:20|23901.7|23889.7|23901.5|23889.5|23904.2|23892.2|23901.5|23889.5|1
1770135750000|2026-02-03 16:22:30|23901.4|23889.4|23901.5|23889.5|23901.5|23889.5|23901.4|23889.4|0
1770135760000|2026-02-03 16:22:40|23902.6|23890.6|23901.5|23889.5|23902.6|23890.6|23901.5|23889.5|3
1770135770000|2026-02-03 16:22:50|23900.4|23888.4|23902.8|23890.8|23902.8|23890.8|23900.4|23888.4|10
1770135780000|2026-02-03 16:23:00|23906.4|23894.4|23908.8|23896.8|23908.9|23896.9|23906.4|23894.4|7
1770135790000|2026-02-03 16:23:10|23907.6|23895.6|23903.9|23891.9|23908.8|23896.8|23903.9|23891.9|5
1770135800000|2026-02-03 16:23:20|23901.3|23889.3|23903.9|23891.9|23903.9|23891.9|23901.1|23889.1|6
1770135810000|2026-02-03 16:23:30|23902.8|23890.8|23900.5|23888.5|23902.8|23890.8|23900.5|23888.5|2
1770135820000|2026-02-03 16:23:40|23900.3|23888.3|23897.6|23885.6|23901.4|23889.4|23897.6|23885.6|2
1770135830000|2026-02-03 16:23:50|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|23893.9|23881.9|6
1770135840000|2026-02-03 16:24:00|23896.3|23884.3|23896.4|23884.4|23896.4|23884.4|23895|23883|3
1770135850000|2026-02-03 16:24:10|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|23896.4|23884.4|0
1770135860000|2026-02-03 16:24:20|23897.4|23885.4|23893.9|23881.9|23897.4|23885.4|23893.9|23881.9|3
1770135870000|2026-02-03 16:24:30|23893.7|23881.7|23888.9|23876.9|23893.7|23881.7|23888.9|23876.9|3
1770135880000|2026-02-03 16:24:40|23886.5|23874.5|23886.4|23874.4|23886.5|23874.5|23886.4|23874.4|1
1770135890000|2026-02-03 16:24:50|23887.6|23875.6|23886.4|23874.4|23887.6|23875.6|23886.4|23874.4|2
1770135900000|2026-02-03 16:25:00|23886.5|23874.5|23891.5|23879.5|23891.5|23879.5|23886.5|23874.5|5
1770135910000|2026-02-03 16:25:10|23892.6|23880.6|23888.9|23876.9|23892.6|23880.6|23888.9|23876.9|3
1770135920000|2026-02-03 16:25:20|23886.5|23874.5|23886.5|23874.5|23886.6|23874.6|23886.5|23874.5|1
1770135930000|2026-02-03 16:25:30|23886.4|23874.4|23889|23877|23890.1|23878.1|23886.4|23874.4|2
1770135940000|2026-02-03 16:25:40|23888.9|23876.9|23891.5|23879.5|23894.1|23882.1|23888.9|23876.9|15
1770135950000|2026-02-03 16:25:50|23890.5|23878.5|23894.1|23882.1|23894.1|23882.1|23890.5|23878.5|2
1770135960000|2026-02-03 16:26:00|23895.3|23883.3|23896.6|23884.6|23899.9|23887.9|23895.3|23883.3|9
1770135970000|2026-02-03 16:26:10|23897.9|23885.9|23896.6|23884.6|23899|23887|23896.6|23884.6|3
1770135980000|2026-02-03 16:26:20|23897.9|23885.9|23900.4|23888.4|23900.4|23888.4|23897.9|23885.9|2
1770135990000|2026-02-03 16:26:30|23901.6|23889.6|23902.9|23890.9|23902.9|23890.9|23901.6|23889.6|7
1770136000000|2026-02-03 16:26:40|23903|23891|23903|23891|23903|23891|23903|23891|0
1770136010000|2026-02-03 16:26:50|23912|23900|23914.4|23902.4|23914.4|23902.4|23911.9|23899.9|71
1770136020000|2026-02-03 16:27:00|23912|23900|23912|23900|23914.3|23902.3|23911.9|23899.9|15
1770136030000|2026-02-03 16:27:10|23910.9|23898.9|23904.5|23892.5|23910.9|23898.9|23904.5|23892.5|13
1770136040000|2026-02-03 16:27:20|23903.4|23891.4|23904.5|23892.5|23909.7|23897.7|23903.4|23891.4|10
1770136050000|2026-02-03 16:27:30|23904.7|23892.7|23904.7|23892.7|23904.7|23892.7|23903.4|23891.4|5
1770136060000|2026-02-03 16:27:40|23903.6|23891.6|23902.2|23890.2|23903.6|23891.6|23902.2|23890.2|1
1770136070000|2026-02-03 16:27:50|23903.3|23891.3|23901.1|23889.1|23903.4|23891.4|23901.1|23889.1|0
1770136080000|2026-02-03 16:28:00|23902.2|23890.2|23904.4|23892.4|23904.4|23892.4|23901.1|23889.1|31
1770136090000|2026-02-03 16:28:10|23903.3|23891.3|23905.8|23893.8|23905.8|23893.8|23903.3|23891.3|4
1770136100000|2026-02-03 16:28:20|23900.8|23888.8|23904.4|23892.4|23905.5|23893.5|23900.8|23888.8|11
1770136110000|2026-02-03 16:28:30|23903.3|23891.3|23903.3|23891.3|23903.3|23891.3|23903.3|23891.3|1
1770136120000|2026-02-03 16:28:40|23901.9|23889.9|23902|23890|23903.3|23891.3|23900.8|23888.8|6
1770136130000|2026-02-03 16:28:50|23901.9|23889.9|23900.6|23888.6|23901.9|23889.9|23900.6|23888.6|0
1770136140000|2026-02-03 16:29:00|23900.5|23888.5|23897|23885|23900.5|23888.5|23894.4|23882.4|18
1770136150000|2026-02-03 16:29:10|23898.1|23886.1|23896.9|23884.9|23898.1|23886.1|23896.9|23884.9|1
1770136160000|2026-02-03 16:29:20|23899.4|23887.4|23900.6|23888.6|23900.6|23888.6|23895.8|23883.8|3
1770136170000|2026-02-03 16:29:30|23903|23891|23905.6|23893.6|23905.8|23893.8|23903|23891|22
1770136180000|2026-02-03 16:29:40|23905.8|23893.8|23904.4|23892.4|23905.8|23893.8|23904.4|23892.4|3
1770136190000|2026-02-03 16:29:50|23899.7|23887.7|23899.4|23887.4|23902|23890|23899.4|23887.4|3
1770136200000|2026-02-03 16:30:00|23899.5|23887.5|23900.5|23888.5|23900.6|23888.6|23899.5|23887.5|3
1770136210000|2026-02-03 16:30:10|23901.8|23889.8|23901.9|23889.9|23901.9|23889.9|23900.5|23888.5|4
1770136220000|2026-02-03 16:30:20|23900.6|23888.6|23901.6|23889.6|23904.1|23892.1|23899.3|23887.3|8
1770136230000|2026-02-03 16:30:30|23900.5|23888.5|23900.5|23888.5|23902.7|23890.7|23900.5|23888.5|3
1770136240000|2026-02-03 16:30:40|23901.8|23889.8|23901.8|23889.8|23901.8|23889.8|23900.5|23888.5|2
1770136250000|2026-02-03 16:30:50|23901.6|23889.6|23901.6|23889.6|23901.6|23889.6|23900.5|23888.5|1
1770136260000|2026-02-03 16:31:00|23905.5|23893.5|23906.8|23894.8|23908|23896|23905.5|23893.5|18
1770136270000|2026-02-03 16:31:10|23905.5|23893.5|23908|23896|23908|23896|23905.5|23893.5|2
1770136290000|2026-02-03 16:31:30|23906.8|23894.8|23906.8|23894.8|23906.8|23894.8|23906.8|23894.8|9
1770136300000|2026-02-03 16:31:40|23906.9|23894.9|23908|23896|23908|23896|23906.9|23894.9|1
1770136310000|2026-02-03 16:31:50|23908.1|23896.1|23909.4|23897.4|23914.2|23902.2|23908.1|23896.1|14
1770136320000|2026-02-03 16:32:00|23909.1|23897.1|23909.1|23897.1|23909.1|23897.1|23909.1|23897.1|3
1770136330000|2026-02-03 16:32:10|23909.2|23897.2|23909.2|23897.2|23909.2|23897.2|23909.2|23897.2|0
1770136340000|2026-02-03 16:32:20|23909.5|23897.5|23914.1|23902.1|23914.2|23902.2|23909.5|23897.5|3
1770136350000|2026-02-03 16:32:30|23913|23901|23914.1|23902.1|23914.1|23902.1|23913|23901|16
1770136360000|2026-02-03 16:32:40|23912.9|23900.9|23911.6|23899.6|23912.9|23900.9|23911.6|23899.6|2
1770136370000|2026-02-03 16:32:50|23912.7|23900.7|23911.6|23899.6|23912.7|23900.7|23911.6|23899.6|0
1770136380000|2026-02-03 16:33:00|23910.5|23898.5|23908|23896|23910.5|23898.5|23908|23896|2
1770136390000|2026-02-03 16:33:10|23906.9|23894.9|23904.2|23892.2|23906.9|23894.9|23904.2|23892.2|2
1770136400000|2026-02-03 16:33:20|23905.4|23893.4|23905.5|23893.5|23905.5|23893.5|23905.4|23893.4|0
1770136410000|2026-02-03 16:33:30|23905.2|23893.2|23904.2|23892.2|23905.2|23893.2|23904.2|23892.2|4
1770136420000|2026-02-03 16:33:40|23903|23891|23905.5|23893.5|23905.5|23893.5|23901.6|23889.6|6
1770136430000|2026-02-03 16:33:50|23904.4|23892.4|23907.7|23895.7|23907.7|23895.7|23904.4|23892.4|4
1770136440000|2026-02-03 16:34:00|23907.9|23895.9|23909.4|23897.4|23909.4|23897.4|23907.9|23895.9|1
1770136450000|2026-02-03 16:34:10|23908.1|23896.1|23908.1|23896.1|23908.1|23896.1|23908.1|23896.1|1
1770136460000|2026-02-03 16:34:20|23909.1|23897.1|23909.2|23897.2|23910.5|23898.5|23909.1|23897.1|1
1770136470000|2026-02-03 16:34:30|23908|23896|23908|23896|23908|23896|23908|23896|0
1770136480000|2026-02-03 16:34:40|23909.2|23897.2|23908|23896|23909.2|23897.2|23908|23896|1
1770136490000|2026-02-03 16:34:50|23906.9|23894.9|23905.8|23893.8|23906.9|23894.9|23905.8|23893.8|2
1770136500000|2026-02-03 16:35:00|23906.9|23894.9|23905.8|23893.8|23907|23895|23905.8|23893.8|5
1770136510000|2026-02-03 16:35:10|23903.3|23891.3|23900.8|23888.8|23903.3|23891.3|23899.6|23887.6|9
1770136520000|2026-02-03 16:35:20|23899.6|23887.6|23902|23890|23904.4|23892.4|23899.6|23887.6|10
1770136530000|2026-02-03 16:35:30|23903.3|23891.3|23904.4|23892.4|23904.4|23892.4|23903.3|23891.3|2
1770136560000|2026-02-03 16:36:00|23905.5|23893.5|23910.5|23898.5|23911.7|23899.7|23905.5|23893.5|9
1770136570000|2026-02-03 16:36:10|23909.2|23897.2|23915.5|23903.5|23917.7|23905.7|23909.2|23897.2|7
1770136580000|2026-02-03 16:36:20|23915.1|23903.1|23909.2|23897.2|23915.1|23903.1|23909.2|23897.2|17
1770136590000|2026-02-03 16:36:30|23909.4|23897.4|23914.2|23902.2|23914.2|23902.2|23909.4|23897.4|2
1770136600000|2026-02-03 16:36:40|23913|23901|23913|23901|23913|23901|23913|23901|0
1770136610000|2026-02-03 16:36:50|23915.5|23903.5|23919.2|23907.2|23919.2|23907.2|23915.5|23903.5|10
1770136620000|2026-02-03 16:37:00|23920.5|23908.5|23920.5|23908.5|23920.5|23908.5|23920.5|23908.5|1
1770136630000|2026-02-03 16:37:10|23919.2|23907.2|23916.7|23904.7|23919.2|23907.2|23915.5|23903.5|5
1770136640000|2026-02-03 16:37:20|23918|23906|23919.4|23907.4|23919.4|23907.4|23916.7|23904.7|5
1770136650000|2026-02-03 16:37:30|23919.2|23907.2|23919.2|23907.2|23923|23911|23919.2|23907.2|2
1770136660000|2026-02-03 16:37:40|23918.1|23906.1|23921.6|23909.6|23921.6|23909.6|23918.1|23906.1|20
1770136670000|2026-02-03 16:37:50|23920.3|23908.3|23919.2|23907.2|23920.5|23908.5|23919.2|23907.2|0
1770136680000|2026-02-03 16:38:00|23920.5|23908.5|23919.1|23907.1|23920.5|23908.5|23919.1|23907.1|2
1770136690000|2026-02-03 16:38:10|23919.2|23907.2|23919.1|23907.1|23920.5|23908.5|23919.1|23907.1|3
1770136700000|2026-02-03 16:38:20|23919.2|23907.2|23919.2|23907.2|23919.2|23907.2|23919.1|23907.1|0
1770136710000|2026-02-03 16:38:30|23918.9|23906.9|23916.7|23904.7|23918.9|23906.9|23916.7|23904.7|0
1770136720000|2026-02-03 16:38:40|23922.7|23910.7|23922.7|23910.7|23922.7|23910.7|23921.6|23909.6|20
1770136730000|2026-02-03 16:38:50|23923.9|23911.9|23923.8|23911.8|23923.9|23911.9|23923.8|23911.8|1
1770136740000|2026-02-03 16:39:00|23921.3|23909.3|23922.7|23910.7|23923.8|23911.8|23921.3|23909.3|3
1770136750000|2026-02-03 16:39:10|23925.2|23913.2|23931|23919|23931|23919|23925.2|23913.2|46
1770136760000|2026-02-03 16:39:20|23931.2|23919.2|23931.2|23919.2|23931.2|23919.2|23931.2|23919.2|0
1770136770000|2026-02-03 16:39:30|23931|23919|23928.5|23916.5|23931|23919|23928.5|23916.5|7
1770136780000|2026-02-03 16:39:40|23937.1|23925.1|23938.4|23926.4|23940.9|23928.9|23937.1|23925.1|24
1770136790000|2026-02-03 16:39:50|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|1
1770136800000|2026-02-03 16:40:00|23939.6|23927.6|23940.9|23928.9|23940.9|23928.9|23939.6|23927.6|2
1770136810000|2026-02-03 16:40:10|23941|23929|23942.1|23930.1|23943.3|23931.3|23941|23929|3
1770136820000|2026-02-03 16:40:20|23940.9|23928.9|23941.4|23929.4|23941.4|23929.4|23940.8|23928.8|10
1770136830000|2026-02-03 16:40:30|23947|23935|23948.1|23936.1|23950.6|23938.6|23943.4|23931.4|15
1770136840000|2026-02-03 16:40:40|23949.2|23937.2|23953.1|23941.1|23953.1|23941.1|23947|23935|18
1770136850000|2026-02-03 16:40:50|23953|23941|23950.6|23938.6|23953.1|23941.1|23950.6|23938.6|5
1770136860000|2026-02-03 16:41:00|23951.7|23939.7|23951.7|23939.7|23951.7|23939.7|23951.7|23939.7|0
1770136870000|2026-02-03 16:41:10|23951.9|23939.9|23948|23936|23951.9|23939.9|23946.9|23934.9|6
1770136880000|2026-02-03 16:41:20|23945.6|23933.6|23945.5|23933.5|23946.7|23934.7|23944.4|23932.4|3
1770136890000|2026-02-03 16:41:30|23943.3|23931.3|23940.8|23928.8|23943.3|23931.3|23940.8|23928.8|26
1770136900000|2026-02-03 16:41:40|23939.6|23927.6|23938.1|23926.1|23940.8|23928.8|23938.1|23926.1|12
1770136910000|2026-02-03 16:41:50|23938|23926|23938|23926|23938|23926|23936.9|23924.9|1
1770136920000|2026-02-03 16:42:00|23936.9|23924.9|23932|23920|23936.9|23924.9|23928.4|23916.4|24
1770136930000|2026-02-03 16:42:10|23933.3|23921.3|23933.3|23921.3|23933.3|23921.3|23932|23920|2
1770136940000|2026-02-03 16:42:20|23933.4|23921.4|23926|23914|23933.4|23921.4|23926|23914|4
1770136950000|2026-02-03 16:42:30|23925.9|23913.9|23923.2|23911.2|23927|23915|23923.2|23911.2|5
1770136960000|2026-02-03 16:42:40|23922|23910|23920.7|23908.7|23922|23910|23918.2|23906.2|9
1770136970000|2026-02-03 16:42:50|23920.3|23908.3|23915.6|23903.6|23920.3|23908.3|23915.6|23903.6|10
1770136980000|2026-02-03 16:43:00|23916.7|23904.7|23918|23906|23918|23906|23915.6|23903.6|6
1770136990000|2026-02-03 16:43:10|23918.7|23906.7|23913.2|23901.2|23919.2|23907.2|23913.2|23901.2|11
1770137000000|2026-02-03 16:43:20|23915.5|23903.5|23918.2|23906.2|23918.2|23906.2|23913.4|23901.4|9
1770137010000|2026-02-03 16:43:30|23919.6|23907.6|23919.6|23907.6|23919.6|23907.6|23918.2|23906.2|3
1770137020000|2026-02-03 16:43:40|23918.2|23906.2|23915.9|23903.9|23918.2|23906.2|23915.9|23903.9|1
1770137030000|2026-02-03 16:43:50|23914.6|23902.6|23915.9|23903.9|23915.9|23903.9|23914.6|23902.6|1
1770137040000|2026-02-03 16:44:00|23917|23905|23919.6|23907.6|23920.9|23908.9|23917|23905|2
1770137050000|2026-02-03 16:44:10|23918.4|23906.4|23917.1|23905.1|23919.5|23907.5|23917.1|23905.1|18
1770137060000|2026-02-03 16:44:20|23922.1|23910.1|23922.1|23910.1|23924.6|23912.6|23922.1|23910.1|8
1770137070000|2026-02-03 16:44:30|23921.9|23909.9|23918.4|23906.4|23921.9|23909.9|23918.4|23906.4|2
1770137080000|2026-02-03 16:44:40|23917.3|23905.3|23922.1|23910.1|23922.1|23910.1|23917.1|23905.1|8
1770137090000|2026-02-03 16:44:50|23918.8|23906.8|23915.7|23903.7|23918.8|23906.8|23914.5|23902.5|4
1770137100000|2026-02-03 16:45:00|23914.6|23902.6|23915.7|23903.7|23918|23906|23914.6|23902.6|12
1770137110000|2026-02-03 16:45:10|23914.6|23902.6|23914.6|23902.6|23914.6|23902.6|23914.6|23902.6|1
1770137120000|2026-02-03 16:45:20|23915.7|23903.7|23917|23905|23917.1|23905.1|23914.6|23902.6|4
1770137130000|2026-02-03 16:45:30|23918.1|23906.1|23925.7|23913.7|23925.7|23913.7|23918.1|23906.1|5
1770137150000|2026-02-03 16:45:50|23926.8|23914.8|23924.6|23912.6|23926.8|23914.8|23922.1|23910.1|14
1770137160000|2026-02-03 16:46:00|||||||||1
1770137170000|2026-02-03 16:46:10|||||||||9
1770137180000|2026-02-03 16:46:20|23923.4|23911.4|23923.4|23911.4|23923.4|23911.4|23923.4|23911.4|5
1770137190000|2026-02-03 16:46:30|23923.2|23911.2|23923.4|23911.4|23923.4|23911.4|23922.1|23910.1|0
1770137200000|2026-02-03 16:46:40|23922.2|23910.2|23922.1|23910.1|23922.2|23910.2|23922.1|23910.1|0
1770137210000|2026-02-03 16:46:50|23919.7|23907.7|23917.1|23905.1|23919.7|23907.7|23917.1|23905.1|1
1770137220000|2026-02-03 16:47:00|23920.7|23908.7|23917.1|23905.1|23920.7|23908.7|23917.1|23905.1|7
1770137230000|2026-02-03 16:47:10|23918.2|23906.2|23917|23905|23918.4|23906.4|23917|23905|1
1770137240000|2026-02-03 16:47:20|23917.2|23905.2|23917.1|23905.1|23918.4|23906.4|23917.1|23905.1|1
1770137250000|2026-02-03 16:47:30|23923.5|23911.5|23927.1|23915.1|23928.5|23916.5|23923.5|23911.5|9
1770137260000|2026-02-03 16:47:40|23926.8|23914.8|23923.2|23911.2|23926.8|23914.8|23922.2|23910.2|11
1770137270000|2026-02-03 16:47:50|23923.4|23911.4|23934.2|23922.2|23934.2|23922.2|23923.4|23911.4|4
1770137280000|2026-02-03 16:48:00|23934.5|23922.5|23938.2|23926.2|23938.2|23926.2|23933.2|23921.2|1
1770137290000|2026-02-03 16:48:10|23935.9|23923.9|23938.2|23926.2|23938.2|23926.2|23934.6|23922.6|6
1770137300000|2026-02-03 16:48:20|23938.1|23926.1|23938.2|23926.2|23938.2|23926.2|23937|23925|2
1770137310000|2026-02-03 16:48:30|23937.1|23925.1|23933.2|23921.2|23938.2|23926.2|23933.2|23921.2|4
1770137320000|2026-02-03 16:48:40|23933.4|23921.4|23933.4|23921.4|23933.4|23921.4|23933.4|23921.4|1
1770137330000|2026-02-03 16:48:50|23933.2|23921.2|23934.6|23922.6|23934.6|23922.6|23930.9|23918.9|5
1770137340000|2026-02-03 16:49:00|23933.2|23921.2|23938.2|23926.2|23939.5|23927.5|23932.2|23920.2|7
1770137350000|2026-02-03 16:49:10|23937.1|23925.1|23935.7|23923.7|23938.1|23926.1|23935.7|23923.7|4
1770137360000|2026-02-03 16:49:20|23934.6|23922.6|23935.8|23923.8|23937.1|23925.1|23934.6|23922.6|5
1770137370000|2026-02-03 16:49:30|23937.1|23925.1|23938.3|23926.3|23938.5|23926.5|23937.1|23925.1|5
1770137380000|2026-02-03 16:49:40|23938.2|23926.2|23937.1|23925.1|23938.2|23926.2|23937.1|23925.1|0
1770137390000|2026-02-03 16:49:50|23937.2|23925.2|23938.2|23926.2|23939.6|23927.6|23937.2|23925.2|3
1770137400000|2026-02-03 16:50:00|23937.1|23925.1|23938.2|23926.2|23939.5|23927.5|23937.1|23925.1|4
1770137410000|2026-02-03 16:50:10|23939.5|23927.5|23938.2|23926.2|23939.5|23927.5|23938.2|23926.2|3
1770137420000|2026-02-03 16:50:20|23943.2|23931.2|23943.2|23931.2|23943.2|23931.2|23942.1|23930.1|8
1770137440000|2026-02-03 16:50:40|23941.8|23929.8|23937.1|23925.1|23941.8|23929.8|23937.1|23925.1|26
1770137450000|2026-02-03 16:50:50|23938.2|23926.2|23935.8|23923.8|23939.3|23927.3|23935.7|23923.7|8
1770137460000|2026-02-03 16:51:00|23935.7|23923.7|23930.7|23918.7|23935.7|23923.7|23930.7|23918.7|3
1770137470000|2026-02-03 16:51:10|23932|23920|23932|23920|23932|23920|23932|23920|3
1770137480000|2026-02-03 16:51:20|||||||||3
1770137490000|2026-02-03 16:51:30|||||||||11
1770137500000|2026-02-03 16:51:40|||||||||1
1770137510000|2026-02-03 16:51:50|23932.1|23920.1|23932.1|23920.1|23932.1|23920.1|23932.1|23920.1|0
1770137520000|2026-02-03 16:52:00|23930.8|23918.8|23932.1|23920.1|23932.1|23920.1|23930.8|23918.8|8
1770137530000|2026-02-03 16:52:10|||||||||1
1770137540000|2026-02-03 16:52:20|23933.3|23921.3|23933.3|23921.3|23933.3|23921.3|23933.3|23921.3|4
1770137550000|2026-02-03 16:52:30|23934.4|23922.4|23944.6|23932.6|23944.6|23932.6|23934.4|23922.4|24
1770137560000|2026-02-03 16:52:40|23944.4|23932.4|23953.2|23941.2|23953.2|23941.2|23944.4|23932.4|8
1770137570000|2026-02-03 16:52:50|23952.1|23940.1|23959.3|23947.3|23960.6|23948.6|23951.9|23939.9|18
1770137580000|2026-02-03 16:53:00|23962.9|23950.9|23964.2|23952.2|23964.2|23952.2|23962.9|23950.9|10
1770137590000|2026-02-03 16:53:10|23965.3|23953.3|23965.4|23953.4|23966.8|23954.8|23965.3|23953.3|8
1770137600000|2026-02-03 16:53:20|23969.2|23957.2|23977.7|23965.7|23978.8|23966.8|23969.2|23957.2|36
1770137610000|2026-02-03 16:53:30|23976.5|23964.5|23975.2|23963.2|23976.5|23964.5|23975.2|23963.2|3
1770137620000|2026-02-03 16:53:40|23972.7|23960.7|23970.3|23958.3|23972.7|23960.7|23970.3|23958.3|7
1770137630000|2026-02-03 16:53:50|23971.4|23959.4|23974|23962|23974|23962|23970.3|23958.3|16
1770137640000|2026-02-03 16:54:00|23975.1|23963.1|23977.6|23965.6|23977.6|23965.6|23975.1|23963.1|7
1770137650000|2026-02-03 16:54:10|23975.3|23963.3|23974|23962|23976.5|23964.5|23974|23962|3
1770137660000|2026-02-03 16:54:20|23972.8|23960.8|23974|23962|23974|23962|23972.8|23960.8|7
1770137670000|2026-02-03 16:54:30|23971.5|23959.5|23971.5|23959.5|23971.5|23959.5|23971.5|23959.5|2
1770137680000|2026-02-03 16:54:40|23973.9|23961.9|23973.8|23961.8|23973.9|23961.9|23972.6|23960.6|3
1770137690000|2026-02-03 16:54:50|23973.9|23961.9|23972.6|23960.6|23973.9|23961.9|23972.6|23960.6|2
1770137700000|2026-02-03 16:55:00|23969|23957|23966.4|23954.4|23969|23957|23965.1|23953.1|16
1770137710000|2026-02-03 16:55:10|23965.1|23953.1|23966.4|23954.4|23966.4|23954.4|23965.1|23953.1|6
1770137720000|2026-02-03 16:55:20|23967.6|23955.6|23967.6|23955.6|23967.6|23955.6|23965.1|23953.1|8
1770137730000|2026-02-03 16:55:30|23967.4|23955.4|23964|23952|23967.4|23955.4|23964|23952|3
1770137740000|2026-02-03 16:55:40|23967.6|23955.6|23968.9|23956.9|23968.9|23956.9|23967.6|23955.6|12
1770137750000|2026-02-03 16:55:50|23967.6|23955.6|23968.8|23956.8|23969|23957|23967.6|23955.6|7
1770137760000|2026-02-03 16:56:00|23968.9|23956.9|23970.3|23958.3|23972.6|23960.6|23968.9|23956.9|3
1770137770000|2026-02-03 16:56:10|23971.4|23959.4|23972.5|23960.5|23972.6|23960.6|23970.1|23958.1|3
1770137780000|2026-02-03 16:56:20|23973.8|23961.8|23971.5|23959.5|23974.9|23962.9|23971.5|23959.5|8
1770137800000|2026-02-03 16:56:40|23970.3|23958.3|23965.1|23953.1|23971.4|23959.4|23965.1|23953.1|10
1770137810000|2026-02-03 16:56:50|23965|23953|23960.4|23948.4|23965|23953|23960.4|23948.4|2
1770137820000|2026-02-03 16:57:00|23962.6|23950.6|23965.3|23953.3|23965.3|23953.3|23961.5|23949.5|10
1770137840000|2026-02-03 16:57:20|23965.1|23953.1|23962.8|23950.8|23965.1|23953.1|23962.6|23950.6|2
1770137850000|2026-02-03 16:57:30|23962.9|23950.9|23962.6|23950.6|23962.9|23950.9|23962.6|23950.6|0
1770137860000|2026-02-03 16:57:40|23962.8|23950.8|23961.5|23949.5|23962.8|23950.8|23961.5|23949.5|0
1770137880000|2026-02-03 16:58:00|23962.6|23950.6|23961.4|23949.4|23962.6|23950.6|23961.4|23949.4|4
1770137890000|2026-02-03 16:58:10|23961.5|23949.5|23960.3|23948.3|23961.5|23949.5|23960.3|23948.3|3
1770137900000|2026-02-03 16:58:20|23962.6|23950.6|23967.4|23955.4|23967.4|23955.4|23962.6|23950.6|24
1770137910000|2026-02-03 16:58:30|23967.2|23955.2|23965|23953|23967.2|23955.2|23963.9|23951.9|7
1770137920000|2026-02-03 16:58:40|23967.4|23955.4|23968.6|23956.6|23968.6|23956.6|23967.4|23955.4|2
1770137930000|2026-02-03 16:58:50|23971.1|23959.1|23974.6|23962.6|23974.6|23962.6|23971.1|23959.1|12
1770137940000|2026-02-03 16:59:00|23975.7|23963.7|23971|23959|23975.7|23963.7|23971|23959|9
1770137950000|2026-02-03 16:59:10|23972.1|23960.1|23974.6|23962.6|23974.6|23962.6|23972.1|23960.1|3
1770137960000|2026-02-03 16:59:20|23973.5|23961.5|23975.8|23963.8|23975.8|23963.8|23973.5|23961.5|1
1770137970000|2026-02-03 16:59:30|23974.6|23962.6|23973.5|23961.5|23974.6|23962.6|23973.5|23961.5|2
1770137980000|2026-02-03 16:59:40|23974.6|23962.6|23971|23959|23974.6|23962.6|23971|23959|20
1770137990000|2026-02-03 16:59:50|23969.7|23957.7|23972.2|23960.2|23972.2|23960.2|23968.5|23956.5|3
1770138000000|2026-02-03 17:00:00|23973.3|23961.3|23973.5|23961.5|23974.6|23962.6|23972.2|23960.2|2
1770138010000|2026-02-03 17:00:10|23974.6|23962.6|23973.5|23961.5|23974.6|23962.6|23973.5|23961.5|0
1770138020000|2026-02-03 17:00:20|23974.6|23962.6|23974.6|23962.6|23974.6|23962.6|23974.6|23962.6|9
1770138030000|2026-02-03 17:00:30|23973.3|23961.3|23971|23959|23973.3|23961.3|23971|23959|3
1770138040000|2026-02-03 17:00:40|23969.8|23957.8|23969.7|23957.7|23969.8|23957.8|23969.7|23957.7|0
1770138060000|2026-02-03 17:01:00|23972.1|23960.1|23977.5|23965.5|23977.5|23965.5|23971|23959|15
1770138070000|2026-02-03 17:01:10|23977.3|23965.3|23976.1|23964.1|23977.3|23965.3|23976.1|23964.1|3
1770138080000|2026-02-03 17:01:20|23975|23963|23969|23957|23975|23963|23969|23957|18
1770138090000|2026-02-03 17:01:30|23970.1|23958.1|23970.2|23958.2|23970.2|23958.2|23970.1|23958.1|3
1770138100000|2026-02-03 17:01:40|23972.6|23960.6|23967.7|23955.7|23972.6|23960.6|23967.7|23955.7|5
1770138110000|2026-02-03 17:01:50|23967.9|23955.9|23970.1|23958.1|23970.1|23958.1|23967.9|23955.9|0
1770138120000|2026-02-03 17:02:00|23972.3|23960.3|23972.6|23960.6|23972.6|23960.6|23971.5|23959.5|2
1770138130000|2026-02-03 17:02:10|23973.9|23961.9|23970.1|23958.1|23973.9|23961.9|23970.1|23958.1|5
1770138140000|2026-02-03 17:02:20|23969|23957|23970.1|23958.1|23970.1|23958.1|23969|23957|1
1770138160000|2026-02-03 17:02:40|23972.3|23960.3|23974.8|23962.8|23974.8|23962.8|23972.3|23960.3|5
1770138190000|2026-02-03 17:03:10|23976.1|23964.1|23974.8|23962.8|23976.1|23964.1|23974.8|23962.8|3
1770138200000|2026-02-03 17:03:20|||||||||1
1770138210000|2026-02-03 17:03:30|||||||||1
1770138220000|2026-02-03 17:03:40|23978.6|23966.6|23982.1|23970.1|23982.1|23970.1|23978.6|23966.6|7
1770138230000|2026-02-03 17:03:50|23983.2|23971.2|23984.6|23972.6|23984.6|23972.6|23982.1|23970.1|2
1770138240000|2026-02-03 17:04:00|23985.7|23973.7|23987.1|23975.1|23987.1|23975.1|23985.7|23973.7|5
1770138250000|2026-02-03 17:04:10|||||||||2
1770138260000|2026-02-03 17:04:20|23985.9|23973.9|23987.1|23975.1|23987.1|23975.1|23985.9|23973.9|3
1770138270000|2026-02-03 17:04:30|23988.2|23976.2|23987.1|23975.1|23990.8|23978.8|23987.1|23975.1|54
1770138280000|2026-02-03 17:04:40|23987.2|23975.2|23992.1|23980.1|23992.1|23980.1|23987.1|23975.1|7
1770138290000|2026-02-03 17:04:50|23991.9|23979.9|23987|23975|23991.9|23979.9|23984.7|23972.7|18
1770138310000|2026-02-03 17:05:10|23988.2|23976.2|23987|23975|23990.7|23978.7|23987|23975|7
1770138320000|2026-02-03 17:05:20|23987.2|23975.2|23989.7|23977.7|23990.8|23978.8|23987.2|23975.2|2
1770138330000|2026-02-03 17:05:30|23989.5|23977.5|23988.4|23976.4|23989.7|23977.7|23988.4|23976.4|0
1770138340000|2026-02-03 17:05:40|23988.6|23976.6|23989.7|23977.7|23989.7|23977.7|23988.6|23976.6|1
1770138360000|2026-02-03 17:06:00|23988.6|23976.6|23990.8|23978.8|23990.8|23978.8|23987|23975|13
1770138370000|2026-02-03 17:06:10|23989.5|23977.5|23989.5|23977.5|23989.5|23977.5|23989.5|23977.5|5
1770138390000|2026-02-03 17:06:30|23990.7|23978.7|23989.5|23977.5|23990.7|23978.7|23989.5|23977.5|3
1770138400000|2026-02-03 17:06:40|||||||||2
1770138410000|2026-02-03 17:06:50|23990.7|23978.7|23992|23980|23992|23980|23990.7|23978.7|8
1770138420000|2026-02-03 17:07:00|23993.3|23981.3|23993.3|23981.3|23993.3|23981.3|23993.3|23981.3|5
1770138430000|2026-02-03 17:07:10|23994.4|23982.4|23992|23980|23994.4|23982.4|23992|23980|35
1770138440000|2026-02-03 17:07:20|23994.5|23982.5|23996.9|23984.9|23996.9|23984.9|23994.5|23982.5|18
1770138450000|2026-02-03 17:07:30|23995.5|23983.5|23996.9|23984.9|23996.9|23984.9|23995.5|23983.5|1
1770138460000|2026-02-03 17:07:40|23995.8|23983.8|23997.2|23985.2|23998.4|23986.4|23995.8|23983.8|2
1770138470000|2026-02-03 17:07:50|23997|23985|23997|23985|23998.4|23986.4|23997|23985|7
1770138480000|2026-02-03 17:08:00|23995.9|23983.9|23992.3|23980.3|23997|23985|23992.3|23980.3|9
1770138490000|2026-02-03 17:08:10|23991.9|23979.9|23993.4|23981.4|23993.4|23981.4|23991.9|23979.9|1
1770138500000|2026-02-03 17:08:20|23992.2|23980.2|23992.3|23980.3|23993.4|23981.4|23991.2|23979.2|2
1770138520000|2026-02-03 17:08:40|23991.2|23979.2|23988.7|23976.7|23991.2|23979.2|23988.7|23976.7|3
1770138540000|2026-02-03 17:09:00|23986.3|23974.3|23991|23979|23991|23979|23986.3|23974.3|7
1770138550000|2026-02-03 17:09:10|23991.2|23979.2|23993.7|23981.7|23993.7|23981.7|23991.2|23979.2|11
1770138560000|2026-02-03 17:09:20|23993.5|23981.5|23990.9|23978.9|23993.5|23981.5|23990.9|23978.9|3
1770138570000|2026-02-03 17:09:30|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|23991.2|23979.2|2
1770138580000|2026-02-03 17:09:40|23991|23979|23991.2|23979.2|23991.2|23979.2|23989.8|23977.8|3
1770138590000|2026-02-03 17:09:50|23991|23979|23991.2|23979.2|23991.2|23979.2|23989.8|23977.8|2
1770138600000|2026-02-03 17:10:00|23992.3|23980.3|23996.2|23984.2|23998.5|23986.5|23992.3|23980.3|26
1770138610000|2026-02-03 17:10:10|23998.5|23986.5|23996.2|23984.2|23998.5|23986.5|23996.2|23984.2|3
1770138630000|2026-02-03 17:10:30|23996|23984|23996|23984|23996|23984|23996|23984|2
1770138640000|2026-02-03 17:10:40|23996.3|23984.3|23996|23984|23996.3|23984.3|23994.9|23982.9|33
1770138650000|2026-02-03 17:10:50|23996.2|23984.2|23996.2|23984.2|23996.2|23984.2|23996.2|23984.2|2
1770138660000|2026-02-03 17:11:00|23993.7|23981.7|23996.2|23984.2|23996.2|23984.2|23993.7|23981.7|5
1770138670000|2026-02-03 17:11:10|||||||||1
1770138680000|2026-02-03 17:11:20|23997.3|23985.3|23998.5|23986.5|23998.5|23986.5|23997.3|23985.3|3
1770138690000|2026-02-03 17:11:30|23999.7|23987.7|24006|23994|24006|23994|23999.7|23987.7|16
1770138700000|2026-02-03 17:11:40|24004.8|23992.8|24006.2|23994.2|24006.2|23994.2|24004.8|23992.8|4
1770138710000|2026-02-03 17:11:50|24004.8|23992.8|24006|23994|24006|23994|24004.8|23992.8|4
1770138720000|2026-02-03 17:12:00|24006.2|23994.2|24004.8|23992.8|24008.5|23996.5|24004.8|23992.8|15
1770138730000|2026-02-03 17:12:10|24006|23994|24006|23994|24006|23994|24004.8|23992.8|5
1770138740000|2026-02-03 17:12:20|24004.9|23992.9|23999.8|23987.8|24004.9|23992.9|23998.5|23986.5|19
1770138750000|2026-02-03 17:12:30|23998.7|23986.7|23997|23985|23999.8|23987.8|23992.1|23980.1|20
1770138760000|2026-02-03 17:12:40|23995.9|23983.9|23990.8|23978.8|23995.9|23983.9|23990.8|23978.8|8
1770138770000|2026-02-03 17:12:50|23990.9|23978.9|23988.4|23976.4|23990.9|23978.9|23986|23974|15
1770138780000|2026-02-03 17:13:00|23989.6|23977.6|23995.9|23983.9|23995.9|23983.9|23985.9|23973.9|31
1770138790000|2026-02-03 17:13:10|23994.6|23982.6|23990.8|23978.8|23994.6|23982.6|23990.8|23978.8|13
1770138800000|2026-02-03 17:13:20|23987.1|23975.1|23982|23970|23987.1|23975.1|23982|23970|8
1770138810000|2026-02-03 17:13:30|23988.3|23976.3|23987.3|23975.3|23990.9|23978.9|23987|23975|28
1770138820000|2026-02-03 17:13:40|23987.4|23975.4|23992.3|23980.3|23993.4|23981.4|23987.4|23975.4|4
1770138830000|2026-02-03 17:13:50|23992.1|23980.1|23992.1|23980.1|23992.1|23980.1|23992.1|23980.1|0
1770138840000|2026-02-03 17:14:00|23992|23980|23990.9|23978.9|23992|23980|23990.9|23978.9|1
1770138850000|2026-02-03 17:14:10|23994.5|23982.5|23994.6|23982.6|23994.6|23982.6|23992.1|23980.1|5
1770138860000|2026-02-03 17:14:20|23994.8|23982.8|23997.1|23985.1|23999.6|23987.6|23994.8|23982.8|6
1770138870000|2026-02-03 17:14:30|23995.9|23983.9|23995.9|23983.9|23997|23985|23995.9|23983.9|6
1770138880000|2026-02-03 17:14:40|23997|23985|23997|23985|23997|23985|23997|23985|1
1770138890000|2026-02-03 17:14:50|23995.9|23983.9|23995.9|23983.9|23995.9|23983.9|23995.9|23983.9|1
1770138900000|2026-02-03 17:15:00|23994.6|23982.6|23989.5|23977.5|23994.6|23982.6|23988.2|23976.2|15
1770138910000|2026-02-03 17:15:10|23992|23980|23998.1|23986.1|23998.1|23986.1|23992|23980|3
1770138920000|2026-02-03 17:15:20|23998.2|23986.2|23999.5|23987.5|23999.5|23987.5|23998.2|23986.2|7
1770138930000|2026-02-03 17:15:30|23999.6|23987.6|23999.5|23987.5|23999.6|23987.6|23999.5|23987.5|0
1770138940000|2026-02-03 17:15:40|23998.4|23986.4|24004.4|23992.4|24004.4|23992.4|23997|23985|11
1770138950000|2026-02-03 17:15:50|24004.2|23992.2|24005.5|23993.5|24005.5|23993.5|24004.2|23992.2|0
1770138960000|2026-02-03 17:16:00|24005.6|23993.6|24008.1|23996.1|24008.1|23996.1|24005.6|23993.6|2
1770138970000|2026-02-03 17:16:10|24009.4|23997.4|24009.4|23997.4|24009.4|23997.4|24009.2|23997.2|1
1770138980000|2026-02-03 17:16:20|24010.3|23998.3|24009.2|23997.2|24011.9|23999.9|24009.2|23997.2|38
1770138990000|2026-02-03 17:16:30|24009.4|23997.4|24008.1|23996.1|24010.5|23998.5|24008.1|23996.1|3
1770139000000|2026-02-03 17:16:40|24009.2|23997.2|24009.2|23997.2|24010.3|23998.3|24009.2|23997.2|1
1770139010000|2026-02-03 17:16:50|24008.1|23996.1|24011.7|23999.7|24013.1|24001.1|24008.1|23996.1|12
1770139020000|2026-02-03 17:17:00|24011.8|23999.8|24013.1|24001.1|24014.2|24002.2|24011.7|23999.7|5
1770139030000|2026-02-03 17:17:10|24014.2|24002.2|24016.7|24004.7|24016.7|24004.7|24014.2|24002.2|2
1770139040000|2026-02-03 17:17:20|||||||||1
1770139050000|2026-02-03 17:17:30|24016.8|24004.8|24016.7|24004.7|24016.8|24004.8|24016.7|24004.7|1
1770139060000|2026-02-03 17:17:40|24013.1|24001.1|24014.2|24002.2|24014.2|24002.2|24013.1|24001.1|13
1770139070000|2026-02-03 17:17:50|24013.1|24001.1|24013.1|24001.1|24014.2|24002.2|24013.1|24001.1|0
1770139080000|2026-02-03 17:18:00|24011.7|23999.7|24011.7|23999.7|24013|24001|24011.7|23999.7|4
1770139090000|2026-02-03 17:18:10|24013.1|24001.1|24011.7|23999.7|24014.2|24002.2|24011.7|23999.7|3
1770139100000|2026-02-03 17:18:20|24011.8|23999.8|24013|24001|24013|24001|24011.8|23999.8|1
1770139110000|2026-02-03 17:18:30|24015.2|24003.2|24014.2|24002.2|24019.2|24007.2|24014.2|24002.2|7
1770139120000|2026-02-03 17:18:40|24014.3|24002.3|24014.2|24002.2|24015.6|24003.6|24014.2|24002.2|2
1770139130000|2026-02-03 17:18:50|24013.1|24001.1|24016.8|24004.8|24016.8|24004.8|24013.1|24001.1|2
1770139140000|2026-02-03 17:19:00|24018.1|24006.1|24023.9|24011.9|24027.5|24015.5|24018.1|24006.1|92
1770139150000|2026-02-03 17:19:10|24022.8|24010.8|24019.1|24007.1|24023.9|24011.9|24019.1|24007.1|7
1770139160000|2026-02-03 17:19:20|24018.9|24006.9|24021.4|24009.4|24022.7|24010.7|24018.9|24006.9|6
1770139170000|2026-02-03 17:19:30|||||||||4
1770139180000|2026-02-03 17:19:40|24020.3|24008.3|24017.5|24005.5|24020.3|24008.3|24017.5|24005.5|4
1770139190000|2026-02-03 17:19:50|24018.9|24006.9|24018.9|24006.9|24018.9|24006.9|24018.9|24006.9|1
1770139200000|2026-02-03 17:20:00|24017.8|24005.8|24020|24008|24020|24008|24017.7|24005.7|5
1770139210000|2026-02-03 17:20:10|||||||||3
1770139220000|2026-02-03 17:20:20|24018.7|24006.7|24017.5|24005.5|24018.7|24006.7|24017.5|24005.5|2
1770139230000|2026-02-03 17:20:30|24018.7|24006.7|24015.3|24003.3|24019.9|24007.9|24015.3|24003.3|8
1770139240000|2026-02-03 17:20:40|24016.4|24004.4|24018.7|24006.7|24018.7|24006.7|24016.4|24004.4|3
1770139250000|2026-02-03 17:20:50|24018.8|24006.8|24016.4|24004.4|24018.9|24006.9|24016.4|24004.4|6
1770139260000|2026-02-03 17:21:00|24015.3|24003.3|24015.2|24003.2|24016.4|24004.4|24015.2|24003.2|1
1770139270000|2026-02-03 17:21:10|24015|24003|24012.8|24000.8|24015|24003|24012.8|24000.8|3
1770139280000|2026-02-03 17:21:20|||||||||1
1770139300000|2026-02-03 17:21:40|24013.9|24001.9|24017.5|24005.5|24017.5|24005.5|24013.9|24001.9|17
1770139310000|2026-02-03 17:21:50|24016.3|24004.3|24014.1|24002.1|24016.3|24004.3|24013.9|24001.9|5
1770139320000|2026-02-03 17:22:00|24012.7|24000.7|24016.3|24004.3|24018.8|24006.8|24012.7|24000.7|19
1770139330000|2026-02-03 17:22:10|24017.5|24005.5|24016.4|24004.4|24017.5|24005.5|24016.4|24004.4|1
1770139340000|2026-02-03 17:22:20|24018.8|24006.8|24018.6|24006.6|24018.8|24006.8|24018.6|24006.6|11
1770139350000|2026-02-03 17:22:30|24019.9|24007.9|24019.9|24007.9|24019.9|24007.9|24019.8|24007.8|2
1770139360000|2026-02-03 17:22:40|||||||||1
1770139370000|2026-02-03 17:22:50|24021|24009|24022.4|24010.4|24023.5|24011.5|24021|24009|34
1770139380000|2026-02-03 17:23:00|24019.6|24007.6|24019.9|24007.9|24022.4|24010.4|24018.6|24006.6|12
1770139390000|2026-02-03 17:23:10|24021.3|24009.3|24021.1|24009.1|24022.4|24010.4|24021.1|24009.1|2
1770139400000|2026-02-03 17:23:20|24020|24008|24018.8|24006.8|24020|24008|24018.8|24006.8|19
1770139410000|2026-02-03 17:23:30|24019.9|24007.9|24020|24008|24020|24008|24019.9|24007.9|2
1770139420000|2026-02-03 17:23:40|24018.9|24006.9|24021.1|24009.1|24021.1|24009.1|24018.9|24006.9|3
1770139430000|2026-02-03 17:23:50|24020|24008|24020|24008|24020|24008|24020|24008|0
1770139440000|2026-02-03 17:24:00|24021.1|24009.1|24023.9|24011.9|24023.9|24011.9|24020.2|24008.2|4
1770139450000|2026-02-03 17:24:10|24022.5|24010.5|24022.5|24010.5|24022.5|24010.5|24021.4|24009.4|2
1770139460000|2026-02-03 17:24:20|24023.6|24011.6|24027.5|24015.5|24027.5|24015.5|24023.6|24011.6|4
1770139470000|2026-02-03 17:24:30|24023.8|24011.8|24024.9|24012.9|24026.1|24014.1|24022.5|24010.5|12
1770139480000|2026-02-03 17:24:40|24022.5|24010.5|24021.3|24009.3|24023.6|24011.6|24021.3|24009.3|14
1770139490000|2026-02-03 17:24:50|24020.2|24008.2|24014|24002|24020.2|24008.2|24014|24002|24
1770139500000|2026-02-03 17:25:00|24013.9|24001.9|24012.8|24000.8|24016.4|24004.4|24012.8|24000.8|12
1770139510000|2026-02-03 17:25:10|24015|24003|24013.9|24001.9|24015|24003|24013.9|24001.9|3
1770139520000|2026-02-03 17:25:20|24012.8|24000.8|24013.9|24001.9|24013.9|24001.9|24012.8|24000.8|3
1770139530000|2026-02-03 17:25:30|24012.8|24000.8|24010.1|23998.1|24012.8|24000.8|24010.1|23998.1|4
1770139540000|2026-02-03 17:25:40|24011.4|23999.4|24011.5|23999.5|24012.8|24000.8|24011.4|23999.4|1
1770139550000|2026-02-03 17:25:50|24012.6|24000.6|24015.3|24003.3|24016.4|24004.4|24012.6|24000.6|15
1770139560000|2026-02-03 17:26:00|24014|24002|24014|24002|24016.3|24004.3|24014|24002|2
1770139570000|2026-02-03 17:26:10|24015.3|24003.3|24014|24002|24015.3|24003.3|24014|24002|1
1770139590000|2026-02-03 17:26:30|24016.4|24004.4|24015.3|24003.3|24016.4|24004.4|24015.3|24003.3|1
1770139600000|2026-02-03 17:26:40|24017.5|24005.5|24018.9|24006.9|24018.9|24006.9|24017.5|24005.5|2
1770139610000|2026-02-03 17:26:50|24017.8|24005.8|24018.9|24006.9|24018.9|24006.9|24017.8|24005.8|1
1770139620000|2026-02-03 17:27:00|24017.8|24005.8|24020.1|24008.1|24020.1|24008.1|24017.8|24005.8|2
1770139630000|2026-02-03 17:27:10|24018.9|24006.9|24020.1|24008.1|24020.1|24008.1|24018.9|24006.9|3
1770139640000|2026-02-03 17:27:20|24019|24007|24021.5|24009.5|24021.5|24009.5|24018.9|24006.9|13
1770139670000|2026-02-03 17:27:50|24022.6|24010.6|24025.3|24013.3|24025.3|24013.3|24021.5|24009.5|6
1770139680000|2026-02-03 17:28:00|24023.9|24011.9|24021.8|24009.8|24023.9|24011.9|24016.7|24004.7|24
1770139690000|2026-02-03 17:28:10|24023|24011|24020.5|24008.5|24023|24011|24020.5|24008.5|2
1770139710000|2026-02-03 17:28:30|24019.4|24007.4|24019.3|24007.3|24019.4|24007.4|24019.3|24007.3|4
1770139720000|2026-02-03 17:28:40|24018.2|24006.2|24016.7|24004.7|24018.2|24006.2|24016.7|24004.7|4
1770139730000|2026-02-03 17:28:50|24015.5|24003.5|24015.5|24003.5|24015.5|24003.5|24015.5|24003.5|0
1770139740000|2026-02-03 17:29:00|24012.9|24000.9|24012.8|24000.8|24013|24001|24012.8|24000.8|16
1770139750000|2026-02-03 17:29:10|24012.9|24000.9|24010.5|23998.5|24013|24001|24010.5|23998.5|9
1770139760000|2026-02-03 17:29:20|24010.3|23998.3|24009.1|23997.1|24012.9|24000.9|24009.1|23997.1|17
1770139770000|2026-02-03 17:29:30|24011.6|23999.6|24014.1|24002.1|24014.1|24002.1|24011.6|23999.6|4
1770139780000|2026-02-03 17:29:40|24010.5|23998.5|24011.6|23999.6|24011.6|23999.6|24010.5|23998.5|4
1770139790000|2026-02-03 17:29:50|24011.8|23999.8|24014.1|24002.1|24014.1|24002.1|24011.8|23999.8|0
1770139800000|2026-02-03 17:30:00|24013|24001|24021.4|24009.4|24021.4|24009.4|24013|24001|12
1770139810000|2026-02-03 17:30:10|24022.5|24010.5|24024|24012|24025.3|24013.3|24021.4|24009.4|11
1770139820000|2026-02-03 17:30:20|24023.9|24011.9|24026.5|24014.5|24026.5|24014.5|24022.8|24010.8|3
1770139830000|2026-02-03 17:30:30|24027.6|24015.6|24030.1|24018.1|24030.1|24018.1|24027.6|24015.6|18
1770139840000|2026-02-03 17:30:40|24030.3|24018.3|24031.4|24019.4|24031.4|24019.4|24030.3|24018.3|8
1770139850000|2026-02-03 17:30:50|24031.5|24019.5|24032.5|24020.5|24032.6|24020.6|24031.4|24019.4|7
1770139860000|2026-02-03 17:31:00|24031.4|24019.4|24029|24017|24031.4|24019.4|24028.9|24016.9|5
1770139870000|2026-02-03 17:31:10|24029.1|24017.1|24028.9|24016.9|24029.1|24017.1|24028.9|24016.9|0
1770139880000|2026-02-03 17:31:20|24027.8|24015.8|24028.9|24016.9|24031.1|24019.1|24027.8|24015.8|9
1770139890000|2026-02-03 17:31:30|24030|24018|24036.4|24024.4|24036.4|24024.4|24030|24018|3
1770139900000|2026-02-03 17:31:40|24034|24022|24036.2|24024.2|24036.4|24024.4|24034|24022|14
1770139910000|2026-02-03 17:31:50|24037.3|24025.3|24037.3|24025.3|24037.5|24025.5|24037.3|24025.3|2
1770139920000|2026-02-03 17:32:00|24038.6|24026.6|24028.7|24016.7|24038.6|24026.6|24028.7|24016.7|23
1770139930000|2026-02-03 17:32:10|24027.6|24015.6|24027.5|24015.5|24027.6|24015.6|24027.5|24015.5|3
1770139940000|2026-02-03 17:32:20|24028.9|24016.9|24028.6|24016.6|24028.9|24016.9|24028.6|24016.6|2
1770139950000|2026-02-03 17:32:30|24027.5|24015.5|24028.6|24016.6|24028.7|24016.7|24027.5|24015.5|1
1770139960000|2026-02-03 17:32:40|24028.9|24016.9|24031.1|24019.1|24031.1|24019.1|24028.9|24016.9|4
1770139970000|2026-02-03 17:32:50|24032.3|24020.3|24032.5|24020.5|24032.5|24020.5|24032.3|24020.3|3
1770139990000|2026-02-03 17:33:10|24032.3|24020.3|24031.1|24019.1|24032.3|24020.3|24030|24018|4
1770140000000|2026-02-03 17:33:20|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|2
1770140010000|2026-02-03 17:33:30|24032.3|24020.3|24029.8|24017.8|24032.5|24020.5|24029.8|24017.8|15
1770140020000|2026-02-03 17:33:40|24031.1|24019.1|24031.1|24019.1|24031.1|24019.1|24031.1|24019.1|0
1770140030000|2026-02-03 17:33:50|24032.3|24020.3|24032.3|24020.3|24032.5|24020.5|24032.3|24020.3|1
1770140040000|2026-02-03 17:34:00|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|24032.2|24020.2|26
1770140050000|2026-02-03 17:34:10|24035|24023|24034.8|24022.8|24035|24023|24032.5|24020.5|7
1770140060000|2026-02-03 17:34:20|24036.1|24024.1|24035|24023|24036.1|24024.1|24035|24023|10
1770140070000|2026-02-03 17:34:30|24036.1|24024.1|24032.3|24020.3|24036.1|24024.1|24032.3|24020.3|7
1770140080000|2026-02-03 17:34:40|24032.5|24020.5|24033.6|24021.6|24033.6|24021.6|24032.5|24020.5|0
1770140090000|2026-02-03 17:34:50|24032.5|24020.5|24031.2|24019.2|24033.6|24021.6|24031.2|24019.2|3
1770140100000|2026-02-03 17:35:00|24027.5|24015.5|24028.7|24016.7|24028.7|24016.7|24027.5|24015.5|2
1770140110000|2026-02-03 17:35:10|24030|24018|24033.6|24021.6|24033.6|24021.6|24030|24018|3
1770140120000|2026-02-03 17:35:20|24034.7|24022.7|24033.6|24021.6|24034.7|24022.7|24032.5|24020.5|2
1770140160000|2026-02-03 17:36:00|24034.8|24022.8|24033.6|24021.6|24034.8|24022.8|24031.1|24019.1|5
1770140170000|2026-02-03 17:36:10|24034.7|24022.7|24038.6|24026.6|24038.6|24026.6|24034.7|24022.7|3
1770140180000|2026-02-03 17:36:20|24037.5|24025.5|24038.6|24026.6|24038.6|24026.6|24037.5|24025.5|3
1770140190000|2026-02-03 17:36:30|24037.5|24025.5|24037.5|24025.5|24037.5|24025.5|24037.5|24025.5|0
1770140200000|2026-02-03 17:36:40|24037.3|24025.3|24037.3|24025.3|24037.3|24025.3|24037.3|24025.3|2
1770140210000|2026-02-03 17:36:50|24037.4|24025.4|24037.4|24025.4|24037.4|24025.4|24037.4|24025.4|3
1770140220000|2026-02-03 17:37:00|24036.1|24024.1|24036.2|24024.2|24038.3|24026.3|24036.1|24024.1|6
1770140230000|2026-02-03 17:37:10|24035.1|24023.1|24038.3|24026.3|24038.3|24026.3|24035.1|24023.1|13
1770140240000|2026-02-03 17:37:20|24037.2|24025.2|24035.8|24023.8|24037.2|24025.2|24035.8|24023.8|5
1770140250000|2026-02-03 17:37:30|24037|24025|24037|24025|24037|24025|24037|24025|2
1770140260000|2026-02-03 17:37:40|||||||||1
1770140270000|2026-02-03 17:37:50|24038.2|24026.2|24037|24025|24038.2|24026.2|24037|24025|3
1770140280000|2026-02-03 17:38:00|24035.8|24023.8|24039.5|24027.5|24039.5|24027.5|24035.8|24023.8|2
1770140300000|2026-02-03 17:38:20|||||||||1
1770140320000|2026-02-03 17:38:40|24038.3|24026.3|24039.5|24027.5|24039.5|24027.5|24038.3|24026.3|3
1770140330000|2026-02-03 17:38:50|24031.1|24019.1|24030.9|24018.9|24031.1|24019.1|24030.9|24018.9|15
1770140340000|2026-02-03 17:39:00|24030.8|24018.8|24034.7|24022.7|24034.7|24022.7|24029.7|24017.7|10
1770140350000|2026-02-03 17:39:10|24035.8|24023.8|24037.2|24025.2|24037.2|24025.2|24035.8|24023.8|4
1770140360000|2026-02-03 17:39:20|24035.9|24023.9|24035.8|24023.8|24035.9|24023.9|24034.7|24022.7|7
1770140370000|2026-02-03 17:39:30|24034.7|24022.7|24038.3|24026.3|24038.3|24026.3|24034.7|24022.7|8
1770140380000|2026-02-03 17:39:40|24039.5|24027.5|24039.5|24027.5|24039.5|24027.5|24039.5|24027.5|2
1770140390000|2026-02-03 17:39:50|24038.3|24026.3|24037.2|24025.2|24038.3|24026.3|24037.2|24025.2|1
1770140400000|2026-02-03 17:40:00|24038.3|24026.3|24038.3|24026.3|24038.3|24026.3|24037.2|24025.2|1
1770140420000|2026-02-03 17:40:20|24037.2|24025.2|24037.2|24025.2|24038.3|24026.3|24037.2|24025.2|2
1770140430000|2026-02-03 17:40:30|24039.5|24027.5|24040.8|24028.8|24040.8|24028.8|24039.5|24027.5|6
1770140440000|2026-02-03 17:40:40|24039.7|24027.7|24042|24030|24042|24030|24039.7|24027.7|7
1770140450000|2026-02-03 17:40:50|24041.9|24029.9|24040.8|24028.8|24041.9|24029.9|24040.8|24028.8|7
1770140460000|2026-02-03 17:41:00|24039.7|24027.7|24039.4|24027.4|24039.7|24027.7|24038.3|24026.3|7
1770140470000|2026-02-03 17:41:10|24039.5|24027.5|24040.8|24028.8|24042|24030|24038.3|24026.3|10
1770140480000|2026-02-03 17:41:20|||||||||1
1770140490000|2026-02-03 17:41:30|||||||||2
1770140500000|2026-02-03 17:41:40|24041.9|24029.9|24040.8|24028.8|24041.9|24029.9|24040.8|24028.8|3
1770140510000|2026-02-03 17:41:50|24042|24030|24042|24030|24042|24030|24042|24030|12
1770140520000|2026-02-03 17:42:00|24039.7|24027.7|24037.2|24025.2|24039.7|24027.7|24037.2|24025.2|6
1770140530000|2026-02-03 17:42:10|24037.1|24025.1|24034.6|24022.6|24038.3|24026.3|24034.6|24022.6|2
1770140540000|2026-02-03 17:42:20|24034.5|24022.5|24034.5|24022.5|24034.5|24022.5|24034.5|24022.5|0
1770140550000|2026-02-03 17:42:30|24034.6|24022.6|24035.8|24023.8|24035.8|24023.8|24034.6|24022.6|3
1770140560000|2026-02-03 17:42:40|24035.9|24023.9|24037|24025|24037|24025|24035.9|24023.9|0
1770140580000|2026-02-03 17:43:00|24033.3|24021.3|24031|24019|24033.3|24021.3|24031|24019|12
1770140590000|2026-02-03 17:43:10|24029.9|24017.9|24029.9|24017.9|24029.9|24017.9|24029.9|24017.9|1
1770140600000|2026-02-03 17:43:20|24027.4|24015.4|24028.7|24016.7|24028.7|24016.7|24024.9|24012.9|11
1770140610000|2026-02-03 17:43:30|24029.9|24017.9|24031|24019|24031|24019|24028.8|24016.8|9
1770140620000|2026-02-03 17:43:40|24031.2|24019.2|24032.3|24020.3|24032.4|24020.4|24031.2|24019.2|0
1770140630000|2026-02-03 17:43:50|24034.9|24022.9|24033.5|24021.5|24034.9|24022.9|24033.5|24021.5|4
1770140640000|2026-02-03 17:44:00|24032.4|24020.4|24033.5|24021.5|24033.5|24021.5|24032.4|24020.4|0
1770140650000|2026-02-03 17:44:10|24034.6|24022.6|24034.9|24022.9|24036|24024|24033.7|24021.7|2
1770140660000|2026-02-03 17:44:20|24033.7|24021.7|24034.8|24022.8|24034.8|24022.8|24033.7|24021.7|0
1770140670000|2026-02-03 17:44:30|24033.4|24021.4|24032.3|24020.3|24033.4|24021.4|24032.3|24020.3|2
1770140690000|2026-02-03 17:44:50|24030|24018|24029.9|24017.9|24030|24018|24029.9|24017.9|9
1770140700000|2026-02-03 17:45:00|24029.6|24017.6|24024.9|24012.9|24029.6|24017.6|24021|24009|31
1770140710000|2026-02-03 17:45:10|24026|24014|24028.7|24016.7|24028.7|24016.7|24026|24014|5
1770140720000|2026-02-03 17:45:20|24028.5|24016.5|24028.5|24016.5|24028.5|24016.5|24028.5|24016.5|0
1770140740000|2026-02-03 17:45:40|24029.9|24017.9|24031|24019|24031|24019|24028.7|24016.7|5
1770140750000|2026-02-03 17:45:50|24032.1|24020.1|24036|24024|24036|24024|24032.1|24020.1|6
1770140760000|2026-02-03 17:46:00|24035.7|24023.7|24036.2|24024.2|24036.2|24024.2|24034.9|24022.9|23
1770140770000|2026-02-03 17:46:10|24035|24023|24037.3|24025.3|24037.3|24025.3|24035|24023|1
1770140780000|2026-02-03 17:46:20|24038.4|24026.4|24038.5|24026.5|24038.5|24026.5|24038.4|24026.4|1
1770140790000|2026-02-03 17:46:30|24037.3|24025.3|24037.3|24025.3|24037.3|24025.3|24037.3|24025.3|3
1770140800000|2026-02-03 17:46:40|||||||||4
1770140810000|2026-02-03 17:46:50|24038.4|24026.4|24038.4|24026.4|24038.4|24026.4|24037.3|24025.3|11
1770140820000|2026-02-03 17:47:00|24037.3|24025.3|24036|24024|24038.2|24026.2|24036|24024|11
1770140830000|2026-02-03 17:47:10|||||||||2
1770140840000|2026-02-03 17:47:20|24034.9|24022.9|24036|24024|24036|24024|24034.8|24022.8|3
1770140850000|2026-02-03 17:47:30|24037.1|24025.1|24037.3|24025.3|24037.3|24025.3|24036|24024|0
1770140870000|2026-02-03 17:47:50|24037.4|24025.4|24038.5|24026.5|24038.5|24026.5|24037.4|24025.4|7
1770140880000|2026-02-03 17:48:00|24039.8|24027.8|24042.3|24030.3|24042.4|24030.4|24039.8|24027.8|1
1770140900000|2026-02-03 17:48:20|24043.5|24031.5|24042.3|24030.3|24043.5|24031.5|24042.3|24030.3|4
1770140910000|2026-02-03 17:48:30|24048.4|24036.4|24049.6|24037.6|24049.6|24037.6|24048.2|24036.2|35
1770140920000|2026-02-03 17:48:40|24052.1|24040.1|24051|24039|24052.1|24040.1|24048.6|24036.6|9
1770140930000|2026-02-03 17:48:50|24048.5|24036.5|24049.9|24037.9|24051|24039|24047.5|24035.5|28
1770140940000|2026-02-03 17:49:00|24051|24039|24049.9|24037.9|24051|24039|24049.9|24037.9|0
1770140950000|2026-02-03 17:49:10|24049.7|24037.7|24049.9|24037.9|24050|24038|24049.7|24037.7|2
1770140960000|2026-02-03 17:49:20|24051|24039|24052.2|24040.2|24052.2|24040.2|24051|24039|7
1770140970000|2026-02-03 17:49:30|24052.4|24040.4|24052.4|24040.4|24052.4|24040.4|24052.4|24040.4|11
1770140980000|2026-02-03 17:49:40|24052.5|24040.5|24052.4|24040.4|24052.5|24040.5|24052.4|24040.4|16
1770140990000|2026-02-03 17:49:50|24052.2|24040.2|24047.2|24035.2|24052.4|24040.4|24046|24034|11
1770141000000|2026-02-03 17:50:00|24046|24034|24046|24034|24047.1|24035.1|24044.9|24032.9|9
1770141010000|2026-02-03 17:50:10|24047.2|24035.2|24047.2|24035.2|24047.2|24035.2|24047.2|24035.2|0
1770141020000|2026-02-03 17:50:20|24051|24039|24051|24039|24051|24039|24051|24039|7
1770141040000|2026-02-03 17:50:40|||||||||3
1770141050000|2026-02-03 17:50:50|||||||||1
1770141060000|2026-02-03 17:51:00|24052.4|24040.4|24052.4|24040.4|24052.4|24040.4|24052.4|24040.4|1
1770141070000|2026-02-03 17:51:10|24056|24044|24058.5|24046.5|24058.5|24046.5|24056|24044|3
1770141080000|2026-02-03 17:51:20|24056.3|24044.3|24056.3|24044.3|24056.3|24044.3|24056.1|24044.1|0
1770141090000|2026-02-03 17:51:30|24056.1|24044.1|24056.1|24044.1|24057.2|24045.2|24056.1|24044.1|0
1770141100000|2026-02-03 17:51:40|24054.7|24042.7|24055.8|24043.8|24056|24044|24054.7|24042.7|0
1770141120000|2026-02-03 17:52:00|24054.7|24042.7|24051|24039|24054.7|24042.7|24051|24039|9
1770141130000|2026-02-03 17:52:10|24048.5|24036.5|24048.5|24036.5|24048.5|24036.5|24048.5|24036.5|2
1770141140000|2026-02-03 17:52:20|24049.6|24037.6|24048.6|24036.6|24049.7|24037.7|24048.6|24036.6|1
1770141150000|2026-02-03 17:52:30|24048.5|24036.5|24047.2|24035.2|24049.6|24037.6|24047.2|24035.2|5
1770141160000|2026-02-03 17:52:40|24046.1|24034.1|24046|24034|24046.1|24034.1|24046|24034|11
1770141170000|2026-02-03 17:52:50|24044.9|24032.9|24041|24029|24044.9|24032.9|24038.6|24026.6|10
1770141180000|2026-02-03 17:53:00|24039.9|24027.9|24042.2|24030.2|24042.2|24030.2|24039.9|24027.9|10
1770141190000|2026-02-03 17:53:10|24043.3|24031.3|24043.5|24031.5|24043.5|24031.5|24042.4|24030.4|3
1770141200000|2026-02-03 17:53:20|24044.7|24032.7|24043.5|24031.5|24047.1|24035.1|24043.5|24031.5|8
1770141230000|2026-02-03 17:53:50|24041|24029|24041|24029|24041|24029|24041|24029|4
1770141240000|2026-02-03 17:54:00|24040.8|24028.8|24037.2|24025.2|24041|24029|24037.2|24025.2|3
1770141250000|2026-02-03 17:54:10|24039.4|24027.4|24038.5|24026.5|24039.9|24027.9|24038.5|24026.5|3
1770141260000|2026-02-03 17:54:20|24037.4|24025.4|24037.2|24025.2|24037.4|24025.4|24037.2|24025.2|0
1770141270000|2026-02-03 17:54:30|24037.4|24025.4|24038.2|24026.2|24038.3|24026.3|24037.1|24025.1|3
1770141280000|2026-02-03 17:54:40|24038.5|24026.5|24038.5|24026.5|24038.5|24026.5|24038.5|24026.5|3
1770141290000|2026-02-03 17:54:50|24037.2|24025.2|24035.8|24023.8|24037.4|24025.4|24035.8|24023.8|7
1770141300000|2026-02-03 17:55:00|24034.6|24022.6|24033.5|24021.5|24034.6|24022.6|24033.5|24021.5|3
1770141310000|2026-02-03 17:55:10|24032.4|24020.4|24031|24019|24033.5|24021.5|24028.5|24016.5|18
1770141320000|2026-02-03 17:55:20|24032.4|24020.4|24036|24024|24036|24024|24032.4|24020.4|2
1770141330000|2026-02-03 17:55:30|24034.8|24022.8|24034.7|24022.7|24034.8|24022.8|24033.5|24021.5|5
1770141340000|2026-02-03 17:55:40|24034.6|24022.6|24034.6|24022.6|24034.6|24022.6|24031|24019|5
1770141350000|2026-02-03 17:55:50|24032.3|24020.3|24033.2|24021.2|24034.6|24022.6|24032.3|24020.3|10
1770141360000|2026-02-03 17:56:00|24033.3|24021.3|24033.2|24021.2|24033.3|24021.3|24033.2|24021.2|1
1770141370000|2026-02-03 17:56:10|24035.7|24023.7|24031.9|24019.9|24035.8|24023.8|24031.9|24019.9|2
1770141380000|2026-02-03 17:56:20|24030.8|24018.8|24033.1|24021.1|24033.3|24021.3|24030.8|24018.8|3
1770141390000|2026-02-03 17:56:30|24033|24021|24028.2|24016.2|24033.3|24021.3|24027.1|24015.1|6
1770141400000|2026-02-03 17:56:40|24028.5|24016.5|24030.8|24018.8|24030.8|24018.8|24028.2|24016.2|5
1770141410000|2026-02-03 17:56:50|24031|24019|24029.6|24017.6|24031|24019|24029.6|24017.6|2
1770141420000|2026-02-03 17:57:00|24033.2|24021.2|24033.5|24021.5|24033.5|24021.5|24033.2|24021.2|2
1770141430000|2026-02-03 17:57:10|24032.3|24020.3|24017.2|24005.2|24032.3|24020.3|24017.2|24005.2|17
1770141440000|2026-02-03 17:57:20|24017.3|24005.3|24018.5|24006.5|24018.5|24006.5|24017.2|24005.2|6
1770141450000|2026-02-03 17:57:30|24018.6|24006.6|24018.5|24006.5|24018.6|24006.6|24018.5|24006.5|8
1770141460000|2026-02-03 17:57:40|24008.6|23996.6|24008.6|23996.6|24011|23999|24006.1|23994.1|9
1770141470000|2026-02-03 17:57:50|24009.8|23997.8|24011|23999|24011|23999|24009.8|23997.8|1
1770141480000|2026-02-03 17:58:00|24009.8|23997.8|24008.6|23996.6|24009.8|23997.8|24004.8|23992.8|6
1770141490000|2026-02-03 17:58:10|24008.7|23996.7|24007.5|23995.5|24008.7|23996.7|24007.5|23995.5|2
1770141500000|2026-02-03 17:58:20|24006.2|23994.2|24007.6|23995.6|24007.6|23995.6|24006.2|23994.2|1
1770141510000|2026-02-03 17:58:30|24008.7|23996.7|24006.4|23994.4|24008.7|23996.7|24006.4|23994.4|5
1770141520000|2026-02-03 17:58:40|24006.2|23994.2|24008.7|23996.7|24009.8|23997.8|24006.2|23994.2|1
1770141530000|2026-02-03 17:58:50|24011.2|23999.2|24016.2|24004.2|24017.5|24005.5|24011.2|23999.2|6
1770141540000|2026-02-03 17:59:00|24016.4|24004.4|24017.5|24005.5|24021.2|24009.2|24016.2|24004.2|5
1770141550000|2026-02-03 17:59:10|24018.7|24006.7|24017.5|24005.5|24018.7|24006.7|24017.5|24005.5|2
1770141560000|2026-02-03 17:59:20|24016.1|24004.1|24015|24003|24017.5|24005.5|24015|24003|3
1770141570000|2026-02-03 17:59:30|24022.1|24010.1|24028.4|24016.4|24032.1|24020.1|24022.1|24010.1|25
1770141580000|2026-02-03 17:59:40|24027.3|24015.3|24026.1|24014.1|24027.3|24015.3|24025.9|24013.9|1
1770141590000|2026-02-03 17:59:50|24025.9|24013.9|24025.9|24013.9|24025.9|24013.9|24024.8|24012.8|4
1770141600000|2026-02-03 18:00:00|24026.1|24014.1|24027.3|24015.3|24027.3|24015.3|24026.1|24014.1|0
1770141610000|2026-02-03 18:00:10|24028.4|24016.4|24030.9|24018.9|24030.9|24018.9|24027.3|24015.3|3
1770141620000|2026-02-03 18:00:20|24031.1|24019.1|24031.1|24019.1|24031.1|24019.1|24031.1|24019.1|0
1770141630000|2026-02-03 18:00:30|24034.6|24022.6|24038.4|24026.4|24040.9|24028.9|24034.6|24022.6|18
1770141640000|2026-02-03 18:00:40|24038.6|24026.6|24038.6|24026.6|24038.6|24026.6|24035.9|24023.9|5
1770141650000|2026-02-03 18:00:50|24038.4|24026.4|24038.6|24026.6|24038.6|24026.6|24038.4|24026.4|0
1770141660000|2026-02-03 18:01:00|24041.1|24029.1|24045.9|24033.9|24047.2|24035.2|24041.1|24029.1|15
1770141670000|2026-02-03 18:01:10|24044.8|24032.8|24045.9|24033.9|24045.9|24033.9|24044.8|24032.8|1
1770141680000|2026-02-03 18:01:20|24047|24035|24045.9|24033.9|24047|24035|24045.9|24033.9|1
1770141690000|2026-02-03 18:01:30|||||||||2
1770141700000|2026-02-03 18:01:40|24047|24035|24050.9|24038.9|24050.9|24038.9|24045.9|24033.9|5
1770141710000|2026-02-03 18:01:50|24048.4|24036.4|24050.8|24038.8|24050.8|24038.8|24048.4|24036.4|5
1770141720000|2026-02-03 18:02:00|24052|24040|24052.2|24040.2|24052.2|24040.2|24052|24040|3
1770141730000|2026-02-03 18:02:10|24050.9|24038.9|24049.8|24037.8|24050.9|24038.9|24049.8|24037.8|6
1770141740000|2026-02-03 18:02:20|24048.7|24036.7|24046.2|24034.2|24048.7|24036.7|24046.2|24034.2|2
1770141750000|2026-02-03 18:02:30|24047.3|24035.3|24047.2|24035.2|24047.3|24035.3|24046.1|24034.1|0
1770141760000|2026-02-03 18:02:40|24050.9|24038.9|24045.9|24033.9|24050.9|24038.9|24045.9|24033.9|17
1770141770000|2026-02-03 18:02:50|24044.7|24032.7|24044.8|24032.8|24044.8|24032.8|24044.7|24032.7|4
1770141780000|2026-02-03 18:03:00|24041.2|24029.2|24040.1|24028.1|24041.2|24029.2|24040.1|24028.1|23
1770141790000|2026-02-03 18:03:10|24041.2|24029.2|24045.1|24033.1|24045.1|24033.1|24041.2|24029.2|13
1770141820000|2026-02-03 18:03:40|24046.2|24034.2|24046.2|24034.2|24046.2|24034.2|24046.2|24034.2|1
1770141830000|2026-02-03 18:03:50|24045.1|24033.1|24043.7|24031.7|24045.1|24033.1|24043.7|24031.7|9
1770141840000|2026-02-03 18:04:00|24044|24032|24046.1|24034.1|24046.1|24034.1|24043.6|24031.6|5
1770141850000|2026-02-03 18:04:10|24044.7|24032.7|24044.8|24032.8|24044.8|24032.8|24043.4|24031.4|2
1770141860000|2026-02-03 18:04:20|24044.9|24032.9|24044.9|24032.9|24044.9|24032.9|24044.9|24032.9|1
1770141870000|2026-02-03 18:04:30|24044.8|24032.8|24044.8|24032.8|24044.8|24032.8|24044.8|24032.8|2
1770141890000|2026-02-03 18:04:50|24032.6|24020.6|24040.1|24028.1|24040.1|24028.1|24032.6|24020.6|30
1770141900000|2026-02-03 18:05:00|24041.2|24029.2|24038.7|24026.7|24041.2|24029.2|24038.7|24026.7|4
1770141910000|2026-02-03 18:05:10|24039.9|24027.9|24039.8|24027.8|24039.9|24027.9|24038.7|24026.7|1
1770141920000|2026-02-03 18:05:20|24039.9|24027.9|24044.9|24032.9|24044.9|24032.9|24039.9|24027.9|2
1770141930000|2026-02-03 18:05:30|24043.7|24031.7|24042.4|24030.4|24043.7|24031.7|24042.4|24030.4|4
1770141940000|2026-02-03 18:05:40|24042.6|24030.6|24040.1|24028.1|24042.6|24030.6|24040.1|24028.1|1
1770141950000|2026-02-03 18:05:50|24037.6|24025.6|24037.6|24025.6|24037.6|24025.6|24037.6|24025.6|2
1770141960000|2026-02-03 18:06:00|24037.4|24025.4|24035.2|24023.2|24037.4|24025.4|24035.2|24023.2|8
1770141970000|2026-02-03 18:06:10|24034|24022|24035.2|24023.2|24035.2|24023.2|24032.8|24020.8|4
1770141980000|2026-02-03 18:06:20|24037.7|24025.7|24037.7|24025.7|24037.7|24025.7|24037.7|24025.7|2
1770141990000|2026-02-03 18:06:30|24038|24026|24037.6|24025.6|24041.3|24029.3|24037.6|24025.6|5
1770142010000|2026-02-03 18:06:50|24036.4|24024.4|24036.3|24024.3|24036.4|24024.4|24036.2|24024.2|9
1770142020000|2026-02-03 18:07:00|24037.6|24025.6|24040.1|24028.1|24041.3|24029.3|24037.6|24025.6|12
1770142040000|2026-02-03 18:07:20|24037.6|24025.6|24036.2|24024.2|24037.6|24025.6|24036.2|24024.2|6
1770142050000|2026-02-03 18:07:30|24037.3|24025.3|24037.6|24025.6|24037.6|24025.6|24037.3|24025.3|0
1770142060000|2026-02-03 18:07:40|24037.4|24025.4|24037.6|24025.6|24037.6|24025.6|24037.4|24025.4|0
1770142070000|2026-02-03 18:07:50|24037.4|24025.4|24037.4|24025.4|24037.6|24025.6|24037.4|24025.4|0
1770142080000|2026-02-03 18:08:00|24036.2|24024.2|24036.2|24024.2|24036.2|24024.2|24036.2|24024.2|5
1770142090000|2026-02-03 18:08:10|24036|24024|24034.9|24022.9|24036|24024|24034.9|24022.9|2
1770142100000|2026-02-03 18:08:20|24037.4|24025.4|24034.9|24022.9|24037.4|24025.4|24034.9|24022.9|21
1770142130000|2026-02-03 18:08:50|24032.4|24020.4|24032.4|24020.4|24032.4|24020.4|24032.4|24020.4|7
1770142140000|2026-02-03 18:09:00|24032.5|24020.5|24031.2|24019.2|24034.9|24022.9|24031.2|24019.2|18
1770142150000|2026-02-03 18:09:10|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|1
1770142160000|2026-02-03 18:09:20|24028.7|24016.7|24028.7|24016.7|24030|24018|24028.7|24016.7|6
1770142170000|2026-02-03 18:09:30|24028.8|24016.8|24030.2|24018.2|24030.3|24018.3|24028.8|24016.8|21
1770142180000|2026-02-03 18:09:40|24028.8|24016.8|24030.2|24018.2|24030.2|24018.2|24028.8|24016.8|7
1770142190000|2026-02-03 18:09:50|||||||||2
1770142200000|2026-02-03 18:10:00|24026.4|24014.4|24030.2|24018.2|24030.2|24018.2|24026.4|24014.4|8
1770142210000|2026-02-03 18:10:10|24030.3|24018.3|24031.4|24019.4|24031.4|24019.4|24030.3|24018.3|2
1770142220000|2026-02-03 18:10:20|24031.3|24019.3|24036.2|24024.2|24036.2|24024.2|24031.3|24019.3|7
1770142240000|2026-02-03 18:10:40|24037.3|24025.3|24042.5|24030.5|24042.5|24030.5|24035|24023|3
1770142250000|2026-02-03 18:10:50|24043.7|24031.7|24048.8|24036.8|24048.8|24036.8|24040.2|24028.2|22
1770142260000|2026-02-03 18:11:00|24049.9|24037.9|24053.9|24041.9|24055|24043|24049.9|24037.9|3
1770142280000|2026-02-03 18:11:20|||||||||3
1770142290000|2026-02-03 18:11:30|24053.8|24041.8|24053.9|24041.9|24053.9|24041.9|24053.8|24041.8|5
1770142300000|2026-02-03 18:11:40|24052.8|24040.8|24053.9|24041.9|24053.9|24041.9|24052.5|24040.5|5
1770142310000|2026-02-03 18:11:50|24052.8|24040.8|24053.9|24041.9|24053.9|24041.9|24052.8|24040.8|2
1770142320000|2026-02-03 18:12:00|24055.2|24043.2|24056.3|24044.3|24056.3|24044.3|24055.2|24043.2|1
1770142330000|2026-02-03 18:12:10|||||||||3
1770142340000|2026-02-03 18:12:20|24055.2|24043.2|24055.2|24043.2|24056.3|24044.3|24055.2|24043.2|3
1770142350000|2026-02-03 18:12:30|24056.3|24044.3|24056.3|24044.3|24056.3|24044.3|24056.3|24044.3|2
1770142360000|2026-02-03 18:12:40|24056.4|24044.4|24047.5|24035.5|24056.4|24044.4|24047.5|24035.5|4
1770142370000|2026-02-03 18:12:50|24048.6|24036.6|24053.8|24041.8|24053.8|24041.8|24048.6|24036.6|9
1770142380000|2026-02-03 18:13:00|24053.9|24041.9|24056.1|24044.1|24056.1|24044.1|24053.9|24041.9|0
1770142390000|2026-02-03 18:13:10|24055|24043|24055|24043|24055|24043|24055|24043|1
1770142400000|2026-02-03 18:13:20|24053.9|24041.9|24057.5|24045.5|24057.5|24045.5|24053.9|24041.9|6
1770142410000|2026-02-03 18:13:30|24055.2|24043.2|24056.3|24044.3|24056.4|24044.4|24055.2|24043.2|13
1770142420000|2026-02-03 18:13:40|24056.4|24044.4|24056.4|24044.4|24056.4|24044.4|24056.4|24044.4|6
1770142430000|2026-02-03 18:13:50|24056.3|24044.3|24051.1|24039.1|24056.3|24044.3|24051.1|24039.1|5
1770142440000|2026-02-03 18:14:00|24050|24038|24058.9|24046.9|24060|24048|24050|24038|17
1770142450000|2026-02-03 18:14:10|24060|24048|24053.9|24041.9|24060.2|24048.2|24053.9|24041.9|18
1770142460000|2026-02-03 18:14:20|24052.8|24040.8|24053.6|24041.6|24053.6|24041.6|24052.5|24040.5|1
1770142480000|2026-02-03 18:14:40|24052.5|24040.5|24052.5|24040.5|24052.5|24040.5|24052.5|24040.5|2
1770142490000|2026-02-03 18:14:50|24051.3|24039.3|24050.2|24038.2|24051.3|24039.3|24050.2|24038.2|2
1770142500000|2026-02-03 18:15:00|24050.3|24038.3|24052.7|24040.7|24052.7|24040.7|24050.3|24038.3|11
1770142520000|2026-02-03 18:15:20|24052.5|24040.5|24047.8|24035.8|24052.5|24040.5|24047.8|24035.8|4
1770142530000|2026-02-03 18:15:30|24047.5|24035.5|24046.4|24034.4|24047.8|24035.8|24046.4|24034.4|6
1770142540000|2026-02-03 18:15:40|24045.3|24033.3|24045.3|24033.3|24045.3|24033.3|24045.3|24033.3|16
1770142550000|2026-02-03 18:15:50|24051.4|24039.4|24051.4|24039.4|24051.4|24039.4|24051.4|24039.4|5
1770142560000|2026-02-03 18:16:00|24052.5|24040.5|24053.1|24041.1|24053.1|24041.1|24052.5|24040.5|11
1770142570000|2026-02-03 18:16:10|24057.9|24045.9|24056.9|24044.9|24058.1|24046.1|24056.8|24044.8|17
1770142580000|2026-02-03 18:16:20|24058.1|24046.1|24058.1|24046.1|24061.5|24049.5|24058.1|24046.1|7
1770142590000|2026-02-03 18:16:30|||||||||3
1770142600000|2026-02-03 18:16:40|24056.8|24044.8|24053.1|24041.1|24057.9|24045.9|24053.1|24041.1|2
1770142610000|2026-02-03 18:16:50|24053.5|24041.5|24069|24057|24069|24057|24053.5|24041.5|13
1770142620000|2026-02-03 18:17:00|24067.9|24055.9|24064.2|24052.2|24067.9|24055.9|24064.2|24052.2|32
1770142630000|2026-02-03 18:17:10|24061.9|24049.9|24061.9|24049.9|24061.9|24049.9|24061.9|24049.9|4
1770142640000|2026-02-03 18:17:20|24061.8|24049.8|24061.8|24049.8|24066.9|24054.9|24061.7|24049.7|34
1770142650000|2026-02-03 18:17:30|24061.7|24049.7|24058|24046|24061.7|24049.7|24058|24046|8
1770142660000|2026-02-03 18:17:40|24059.4|24047.4|24061.7|24049.7|24061.8|24049.8|24059.4|24047.4|5
1770142670000|2026-02-03 18:17:50|24061.8|24049.8|24061.7|24049.7|24061.8|24049.8|24061.7|24049.7|0
1770142680000|2026-02-03 18:18:00|24060.5|24048.5|24059.3|24047.3|24060.5|24048.5|24059.2|24047.2|4
1770142690000|2026-02-03 18:18:10|24060.5|24048.5|24062.8|24050.8|24062.8|24050.8|24060.5|24048.5|6
1770142700000|2026-02-03 18:18:20|24061.7|24049.7|24059.2|24047.2|24062.8|24050.8|24059.2|24047.2|7
1770142710000|2026-02-03 18:18:30|24057.8|24045.8|24057.9|24045.9|24057.9|24045.9|24057.8|24045.8|14
1770142720000|2026-02-03 18:18:40|24056.7|24044.7|24057.8|24045.8|24057.8|24045.8|24056.7|24044.7|5
1770142730000|2026-02-03 18:18:50|24056.7|24044.7|24057.8|24045.8|24057.8|24045.8|24056.7|24044.7|2
1770142750000|2026-02-03 18:19:10|24055.4|24043.4|24056.7|24044.7|24056.7|24044.7|24055.4|24043.4|22
1770142760000|2026-02-03 18:19:20|24057.8|24045.8|24057.8|24045.8|24057.8|24045.8|24057.8|24045.8|3
1770142770000|2026-02-03 18:19:30|24056.7|24044.7|24061.5|24049.5|24061.7|24049.7|24056.7|24044.7|3
1770142780000|2026-02-03 18:19:40|24061.4|24049.4|24061.5|24049.5|24061.5|24049.5|24061.4|24049.4|3
1770142790000|2026-02-03 18:19:50|24059|24047|24059|24047|24059|24047|24059|24047|7
1770142800000|2026-02-03 18:20:00|24057.9|24045.9|24056.5|24044.5|24059|24047|24055.3|24043.3|5
1770142810000|2026-02-03 18:20:10|24056.4|24044.4|24051.6|24039.6|24056.4|24044.4|24046.6|24034.6|20
1770142820000|2026-02-03 18:20:20|24054.1|24042.1|24054.1|24042.1|24054.1|24042.1|24054.1|24042.1|4
1770142830000|2026-02-03 18:20:30|24054|24042|24055.3|24043.3|24055.3|24043.3|24054|24042|0
1770142840000|2026-02-03 18:20:40|24055.4|24043.4|24051.6|24039.6|24056.5|24044.5|24050.4|24038.4|17
1770142850000|2026-02-03 18:20:50|24052.8|24040.8|24051.6|24039.6|24052.8|24040.8|24051.6|24039.6|0
1770142860000|2026-02-03 18:21:00|24052.8|24040.8|24050.4|24038.4|24052.8|24040.8|24050.4|24038.4|7
1770142870000|2026-02-03 18:21:10|24049.3|24037.3|24049.1|24037.1|24049.3|24037.3|24048|24036|1
1770142880000|2026-02-03 18:21:20|24048|24036|24047.9|24035.9|24048|24036|24045.5|24033.5|12
1770142890000|2026-02-03 18:21:30|24049.3|24037.3|24049.3|24037.3|24049.3|24037.3|24049.3|24037.3|10
1770142910000|2026-02-03 18:21:50|24050.4|24038.4|24051.9|24039.9|24051.9|24039.9|24050.4|24038.4|1
1770142920000|2026-02-03 18:22:00|24053|24041|24051.9|24039.9|24053|24041|24051.9|24039.9|1
1770142930000|2026-02-03 18:22:10|24051.8|24039.8|24050.5|24038.5|24051.8|24039.8|24050.5|24038.5|3
1770142940000|2026-02-03 18:22:20|24054.4|24042.4|24053|24041|24054.4|24042.4|24053|24041|1
1770142950000|2026-02-03 18:22:30|24052.9|24040.9|24052|24040|24053.3|24041.3|24050.8|24038.8|20
1770142960000|2026-02-03 18:22:40|24053.3|24041.3|24053.2|24041.2|24055.5|24043.5|24053.2|24041.2|8
1770142970000|2026-02-03 18:22:50|24053.3|24041.3|24055.5|24043.5|24058.2|24046.2|24053.3|24041.3|12
1770142980000|2026-02-03 18:23:00|24055.7|24043.7|24058|24046|24058|24046|24055.7|24043.7|3
1770142990000|2026-02-03 18:23:10|||||||||3
1770143000000|2026-02-03 18:23:20|24056.9|24044.9|24056.6|24044.6|24056.9|24044.9|24056.6|24044.6|1
1770143010000|2026-02-03 18:23:30|24056.8|24044.8|24055.5|24043.5|24056.8|24044.8|24055.5|24043.5|0
1770143020000|2026-02-03 18:23:40|24054.3|24042.3|24051.6|24039.6|24055.4|24043.4|24051.6|24039.6|23
1770143030000|2026-02-03 18:23:50|24050.5|24038.5|24051.6|24039.6|24051.6|24039.6|24050.5|24038.5|1
1770143040000|2026-02-03 18:24:00|24050.5|24038.5|24049.1|24037.1|24051.5|24039.5|24049.1|24037.1|2
1770143060000|2026-02-03 18:24:20|24049.3|24037.3|24046.6|24034.6|24050.4|24038.4|24046.6|24034.6|4
1770143070000|2026-02-03 18:24:30|24045.5|24033.5|24044.4|24032.4|24047.9|24035.9|24044.4|24032.4|3
1770143080000|2026-02-03 18:24:40|24044.3|24032.3|24045.4|24033.4|24045.4|24033.4|24044.3|24032.3|1
1770143090000|2026-02-03 18:24:50|24044.1|24032.1|24041.8|24029.8|24044.1|24032.1|24041.8|24029.8|3
1770143100000|2026-02-03 18:25:00|24036.6|24024.6|24031.8|24019.8|24036.8|24024.8|24031.8|24019.8|21
1770143110000|2026-02-03 18:25:10|||||||||8
1770143120000|2026-02-03 18:25:20|24030.6|24018.6|24029.4|24017.4|24032|24020|24029.4|24017.4|11
1770143130000|2026-02-03 18:25:30|24031.6|24019.6|24031.9|24019.9|24032|24020|24031.6|24019.6|1
1770143140000|2026-02-03 18:25:40|24031.8|24019.8|24030.6|24018.6|24031.8|24019.8|24029.4|24017.4|0
1770143150000|2026-02-03 18:25:50|24029.4|24017.4|24029.4|24017.4|24030.6|24018.6|24028|24016|3
1770143160000|2026-02-03 18:26:00|||||||||3
1770143170000|2026-02-03 18:26:10|24030.6|24018.6|24029.4|24017.4|24030.6|24018.6|24029.4|24017.4|2
1770143180000|2026-02-03 18:26:20|24030.5|24018.5|24029.4|24017.4|24030.5|24018.5|24029.4|24017.4|0
1770143190000|2026-02-03 18:26:30|24030.6|24018.6|24030.6|24018.6|24034.3|24022.3|24030.6|24018.6|4
1770143200000|2026-02-03 18:26:40|24029.4|24017.4|24029.4|24017.4|24030.6|24018.6|24029.3|24017.3|3
1770143210000|2026-02-03 18:26:50|24018.4|24006.4|24014.5|24002.5|24018.4|24006.4|24014.5|24002.5|49
1770143220000|2026-02-03 18:27:00|24013.4|24001.4|24011.9|23999.9|24014.5|24002.5|24011.9|23999.9|7
1770143230000|2026-02-03 18:27:10|24012.2|24000.2|24017|24005|24018.1|24006.1|24012.2|24000.2|2
1770143240000|2026-02-03 18:27:20|24017.2|24005.2|24015.9|24003.9|24021.9|24009.9|24015.9|24003.9|33
1770143250000|2026-02-03 18:27:30|24015.8|24003.8|24015.8|24003.8|24015.8|24003.8|24015.8|24003.8|4
1770143260000|2026-02-03 18:27:40|24016.9|24004.9|24016.9|24004.9|24016.9|24004.9|24015.8|24003.8|5
1770143270000|2026-02-03 18:27:50|24018.1|24006.1|24026.9|24014.9|24026.9|24014.9|24018.1|24006.1|4
1770143280000|2026-02-03 18:28:00|||||||||1
1770143290000|2026-02-03 18:28:10|||||||||1
1770143300000|2026-02-03 18:28:20|24027|24015|24029.4|24017.4|24031.9|24019.9|24027|24015|5
1770143310000|2026-02-03 18:28:30|24028.3|24016.3|24029.4|24017.4|24029.4|24017.4|24028.1|24016.1|3
1770143320000|2026-02-03 18:28:40|24030.6|24018.6|24031.7|24019.7|24031.7|24019.7|24029.4|24017.4|0
1770143330000|2026-02-03 18:28:50|24031.9|24019.9|24031.9|24019.9|24031.9|24019.9|24031.9|24019.9|0
1770143340000|2026-02-03 18:29:00|24033|24021|24031.9|24019.9|24033|24021|24031.9|24019.9|1
1770143360000|2026-02-03 18:29:20|24033.1|24021.1|24041.6|24029.6|24041.6|24029.6|24033.1|24021.1|16
1770143370000|2026-02-03 18:29:30|24040.5|24028.5|24039.1|24027.1|24040.5|24028.5|24039.1|24027.1|4
1770143380000|2026-02-03 18:29:40|24039.2|24027.2|24033|24021|24039.2|24027.2|24033|24021|40
1770143390000|2026-02-03 18:29:50|24032.8|24020.8|24031.9|24019.9|24033|24021|24031.9|24019.9|2
1770143400000|2026-02-03 18:30:00|24031.7|24019.7|24041.6|24029.6|24042.7|24030.7|24031.7|24019.7|10
1770143410000|2026-02-03 18:30:10|24042.8|24030.8|24044|24032|24044.1|24032.1|24042.8|24030.8|1
1770143420000|2026-02-03 18:30:20|24040.5|24028.5|24044|24032|24044.9|24032.9|24040.5|24028.5|6
1770143430000|2026-02-03 18:30:30|24043.8|24031.8|24043.8|24031.8|24044.9|24032.9|24043.8|24031.8|4
1770143440000|2026-02-03 18:30:40|24042.6|24030.6|24043.8|24031.8|24045.2|24033.2|24042.6|24030.6|6
1770143450000|2026-02-03 18:30:50|||||||||2
1770143460000|2026-02-03 18:31:00|24042.7|24030.7|24047.3|24035.3|24048.8|24036.8|24042.7|24030.7|12
1770143470000|2026-02-03 18:31:10|24047.6|24035.6|24047.6|24035.6|24047.6|24035.6|24047.6|24035.6|2
1770143480000|2026-02-03 18:31:20|24048.7|24036.7|24049.8|24037.8|24051|24039|24048.7|24036.7|5
1770143490000|2026-02-03 18:31:30|24047.4|24035.4|24047.4|24035.4|24047.4|24035.4|24047.4|24035.4|23
1770143500000|2026-02-03 18:31:40|24047.3|24035.3|24047.3|24035.3|24047.3|24035.3|24047.3|24035.3|0
1770143510000|2026-02-03 18:31:50|24047.4|24035.4|24050.9|24038.9|24052.3|24040.3|24047.4|24035.4|6
1770143520000|2026-02-03 18:32:00|24052|24040|24045.9|24033.9|24053.5|24041.5|24043.7|24031.7|15
1770143530000|2026-02-03 18:32:10|24048.4|24036.4|24047.3|24035.3|24048.4|24036.4|24046|24034|6
1770143540000|2026-02-03 18:32:20|24049.8|24037.8|24049.9|24037.9|24049.9|24037.9|24049.8|24037.8|6
1770143550000|2026-02-03 18:32:30|24051|24039|24048.5|24036.5|24051|24039|24047.4|24035.4|4
1770143570000|2026-02-03 18:32:50|24049.8|24037.8|24052.3|24040.3|24052.3|24040.3|24049.8|24037.8|3
1770143580000|2026-02-03 18:33:00|24059.5|24047.5|24057.3|24045.3|24059.5|24047.5|24057.3|24045.3|10
1770143590000|2026-02-03 18:33:10|24056.2|24044.2|24058.5|24046.5|24060.9|24048.9|24056.2|24044.2|10
1770143600000|2026-02-03 18:33:20|24059.6|24047.6|24062.3|24050.3|24062.3|24050.3|24058.5|24046.5|5
1770143610000|2026-02-03 18:33:30|24062|24050|24059.6|24047.6|24062|24050|24059.6|24047.6|19
1770143620000|2026-02-03 18:33:40|24059.5|24047.5|24059.5|24047.5|24059.5|24047.5|24058.3|24046.3|1
1770143630000|2026-02-03 18:33:50|24060.8|24048.8|24060.8|24048.8|24060.8|24048.8|24060.8|24048.8|2
1770143640000|2026-02-03 18:34:00|24060.6|24048.6|24059.5|24047.5|24060.6|24048.6|24059.5|24047.5|2
1770143650000|2026-02-03 18:34:10|24059.8|24047.8|24057.1|24045.1|24060.8|24048.8|24055.8|24043.8|17
1770143660000|2026-02-03 18:34:20|24058.4|24046.4|24053.4|24041.4|24059.5|24047.5|24053.4|24041.4|10
1770143670000|2026-02-03 18:34:30|24053.3|24041.3|24054.5|24042.5|24056.9|24044.9|24053.3|24041.3|13
1770143680000|2026-02-03 18:34:40|24054.6|24042.6|24049.6|24037.6|24054.6|24042.6|24049.6|24037.6|3
1770143690000|2026-02-03 18:34:50|24049.2|24037.2|24048.3|24036.3|24049.2|24037.2|24048.3|24036.3|3
1770143700000|2026-02-03 18:35:00|24048.4|24036.4|24057|24045|24057|24045|24048.4|24036.4|9
1770143710000|2026-02-03 18:35:10|24055.9|24043.9|24058.1|24046.1|24058.1|24046.1|24055.6|24043.6|4
1770143720000|2026-02-03 18:35:20|24059.5|24047.5|24065.5|24053.5|24066.7|24054.7|24059.5|24047.5|10
1770143730000|2026-02-03 18:35:30|24066.7|24054.7|24063|24051|24066.7|24054.7|24063|24051|5
1770143740000|2026-02-03 18:35:40|24061.9|24049.9|24061.7|24049.7|24061.9|24049.9|24061.7|24049.7|10
1770143750000|2026-02-03 18:35:50|24062|24050|24069.5|24057.5|24069.5|24057.5|24062|24050|24
1770143760000|2026-02-03 18:36:00|24069.6|24057.6|24070.7|24058.7|24071.9|24059.9|24068.2|24056.2|4
1770143770000|2026-02-03 18:36:10|24070.9|24058.9|24076.9|24064.9|24077|24065|24070.9|24058.9|21
1770143780000|2026-02-03 18:36:20|24077|24065|24080.7|24068.7|24080.7|24068.7|24077|24065|24
1770143790000|2026-02-03 18:36:30|24081.9|24069.9|24079.5|24067.5|24084.2|24072.2|24079.5|24067.5|25
1770143800000|2026-02-03 18:36:40|24080.6|24068.6|24085.6|24073.6|24085.6|24073.6|24079.5|24067.5|8
1770143810000|2026-02-03 18:36:50|24085.5|24073.5|24080.5|24068.5|24085.5|24073.5|24080.5|24068.5|8
1770143820000|2026-02-03 18:37:00|24081.6|24069.6|24077.8|24065.8|24081.6|24069.6|24077.8|24065.8|18
1770143830000|2026-02-03 18:37:10|24076.7|24064.7|24067.7|24055.7|24077.8|24065.8|24067.7|24055.7|8
1770143840000|2026-02-03 18:37:20|24070.2|24058.2|24060.2|24048.2|24071.4|24059.4|24060.2|24048.2|9
1770143850000|2026-02-03 18:37:30|24058.9|24046.9|24063.9|24051.9|24065.3|24053.3|24058.9|24046.9|6
1770143860000|2026-02-03 18:37:40|24064.1|24052.1|24070.1|24058.1|24070.1|24058.1|24062.8|24050.8|17
1770143870000|2026-02-03 18:37:50|24071.2|24059.2|24065.2|24053.2|24071.2|24059.2|24065.2|24053.2|6
1770143880000|2026-02-03 18:38:00|24063|24051|24061.6|24049.6|24063|24051|24060.2|24048.2|2
1770143890000|2026-02-03 18:38:10|24061.4|24049.4|24071.3|24059.3|24071.6|24059.6|24060.3|24048.3|14
1770143900000|2026-02-03 18:38:20|24071.2|24059.2|24071.3|24059.3|24071.3|24059.3|24070|24058|8
1770143910000|2026-02-03 18:38:30|24072.4|24060.4|24076.6|24064.6|24076.6|24064.6|24072.4|24060.4|4
1770143920000|2026-02-03 18:38:40|24076.3|24064.3|24058.9|24046.9|24076.3|24064.3|24058.8|24046.8|13
1770143930000|2026-02-03 18:38:50|24058.8|24046.8|24055|24043|24058.8|24046.8|24055|24043|4
1770143940000|2026-02-03 18:39:00|24053.9|24041.9|24046.6|24034.6|24053.9|24041.9|24046.6|24034.6|5
1770143950000|2026-02-03 18:39:10|24045.3|24033.3|24058.2|24046.2|24058.2|24046.2|24045.3|24033.3|8
1770143960000|2026-02-03 18:39:20|24058.8|24046.8|24060.2|24048.2|24060.2|24048.2|24057.5|24045.5|3
1770143970000|2026-02-03 18:39:30|24061.3|24049.3|24060.2|24048.2|24061.3|24049.3|24060|24048|1
1770143980000|2026-02-03 18:39:40|24061.3|24049.3|24060.3|24048.3|24061.3|24049.3|24060.2|24048.2|4
1770143990000|2026-02-03 18:39:50|24061.4|24049.4|24065.3|24053.3|24065.3|24053.3|24061.4|24049.4|5
1770144000000|2026-02-03 18:40:00|24067.7|24055.7|24072.7|24060.7|24075|24063|24067.7|24055.7|7
1770144010000|2026-02-03 18:40:10|24075|24063|24074.9|24062.9|24075|24063|24073.9|24061.9|2
1770144020000|2026-02-03 18:40:20|24076|24064|24074.9|24062.9|24076|24064|24074.9|24062.9|1
1770144030000|2026-02-03 18:40:30|24079.9|24067.9|24077.7|24065.7|24080|24068|24075.2|24063.2|68
1770144040000|2026-02-03 18:40:40|24076.6|24064.6|24072.7|24060.7|24077.7|24065.7|24072.7|24060.7|4
1770144050000|2026-02-03 18:40:50|24073.8|24061.8|24067.5|24055.5|24077.4|24065.4|24067.5|24055.5|59
1770144060000|2026-02-03 18:41:00|24068.6|24056.6|24067.5|24055.5|24068.8|24056.8|24065|24053|2
1770144070000|2026-02-03 18:41:10|24067.4|24055.4|24067.5|24055.5|24067.5|24055.5|24067.4|24055.4|3
1770144080000|2026-02-03 18:41:20|24066.4|24054.4|24070.2|24058.2|24070.2|24058.2|24066.4|24054.4|17
1770144090000|2026-02-03 18:41:30|24066.4|24054.4|24074.9|24062.9|24074.9|24062.9|24066.3|24054.3|64
1770144100000|2026-02-03 18:41:40|24076.3|24064.3|24077.4|24065.4|24077.4|24065.4|24076.3|24064.3|3
1770144110000|2026-02-03 18:41:50|24079.9|24067.9|24085.9|24073.9|24085.9|24073.9|24077|24065|22
1770144120000|2026-02-03 18:42:00|24085.7|24073.7|24083.5|24071.5|24085.7|24073.7|24083.5|24071.5|8
1770144130000|2026-02-03 18:42:10|24083.4|24071.4|24084.6|24072.6|24084.6|24072.6|24083.4|24071.4|3
1770144140000|2026-02-03 18:42:20|24085.9|24073.9|24092.1|24080.1|24092.1|24080.1|24085.9|24073.9|11
1770144150000|2026-02-03 18:42:30|24091|24079|24094.8|24082.8|24094.8|24082.8|24088.4|24076.4|55
1770144160000|2026-02-03 18:42:40|24100.7|24088.7|24101.1|24089.1|24101.1|24089.1|24098.5|24086.5|13
1770144170000|2026-02-03 18:42:50|24101|24089|24099.9|24087.9|24101|24089|24099.9|24087.9|10
1770144180000|2026-02-03 18:43:00|24101|24089|24099.9|24087.9|24106|24094|24099.9|24087.9|19
1770144190000|2026-02-03 18:43:10|24104.5|24092.5|24106.8|24094.8|24106.8|24094.8|24104.5|24092.5|4
1770144200000|2026-02-03 18:43:20|24105.7|24093.7|24106.8|24094.8|24106.8|24094.8|24104.6|24092.6|7
1770144210000|2026-02-03 18:43:30|24104.6|24092.6|24105.6|24093.6|24105.6|24093.6|24103.2|24091.2|34
1770144220000|2026-02-03 18:43:40|24105.7|24093.7|24104.3|24092.3|24105.7|24093.7|24104.3|24092.3|7
1770144230000|2026-02-03 18:43:50|24103.2|24091.2|24104.5|24092.5|24104.6|24092.6|24103.2|24091.2|3
1770144240000|2026-02-03 18:44:00|24105.6|24093.6|24095.7|24083.7|24105.7|24093.7|24094.5|24082.5|14
1770144250000|2026-02-03 18:44:10|24097.9|24085.9|24103.1|24091.1|24103.1|24091.1|24096.8|24084.8|18
1770144260000|2026-02-03 18:44:20|24103.2|24091.2|24099.3|24087.3|24105.6|24093.6|24099.2|24087.2|63
1770144270000|2026-02-03 18:44:30|24099.2|24087.2|24100.6|24088.6|24101.8|24089.8|24096.8|24084.8|6
1770144280000|2026-02-03 18:44:40|24100.4|24088.4|24099.3|24087.3|24101.7|24089.7|24096.8|24084.8|11
1770144290000|2026-02-03 18:44:50|24096.8|24084.8|24106.8|24094.8|24106.8|24094.8|24093.2|24081.2|9
1770144300000|2026-02-03 18:45:00|24107|24095|24107|24095|24107|24095|24105.7|24093.7|11
1770144310000|2026-02-03 18:45:10|24108.2|24096.2|24108.4|24096.4|24108.4|24096.4|24107.1|24095.1|7
1770144320000|2026-02-03 18:45:20|24107.2|24095.2|24105.8|24093.8|24107.2|24095.2|24104.9|24092.9|5
1770144330000|2026-02-03 18:45:30|24107.1|24095.1|24095.3|24083.3|24107.1|24095.1|24095.1|24083.1|19
1770144340000|2026-02-03 18:45:40|24095.4|24083.4|24085.4|24073.4|24095.4|24083.4|24082.9|24070.9|24
1770144350000|2026-02-03 18:45:50|24085.3|24073.3|24097.5|24085.5|24097.5|24085.5|24084|24072|11
1770144360000|2026-02-03 18:46:00|24097.4|24085.4|24098.5|24086.5|24099.9|24087.9|24097.4|24085.4|22
1770144370000|2026-02-03 18:46:10|24098.6|24086.6|24092.6|24080.6|24098.6|24086.6|24092.6|24080.6|8
1770144380000|2026-02-03 18:46:20|24093.8|24081.8|24094.9|24082.9|24094.9|24082.9|24092.6|24080.6|5
1770144390000|2026-02-03 18:46:30|24096|24084|24097.5|24085.5|24097.5|24085.5|24096|24084|5
1770144400000|2026-02-03 18:46:40|24098.8|24086.8|24098.6|24086.6|24098.8|24086.8|24098.6|24086.6|10
1770144410000|2026-02-03 18:46:50|24098.5|24086.5|24099.9|24087.9|24101|24089|24098.5|24086.5|7
1770144420000|2026-02-03 18:47:00|24101.1|24089.1|24099.9|24087.9|24101.1|24089.1|24098.5|24086.5|9
1770144430000|2026-02-03 18:47:10|24101.1|24089.1|24108.3|24096.3|24108.3|24096.3|24101.1|24089.1|44
1770144440000|2026-02-03 18:47:20|24108.2|24096.2|24104.6|24092.6|24108.2|24096.2|24103.5|24091.5|7
1770144450000|2026-02-03 18:47:30|24104.7|24092.7|24107.1|24095.1|24107.1|24095.1|24104.7|24092.7|4
1770144460000|2026-02-03 18:47:40|24106.9|24094.9|24107.1|24095.1|24107.1|24095.1|24106.9|24094.9|1
1770144470000|2026-02-03 18:47:50|24102.1|24090.1|24103.3|24091.3|24103.3|24091.3|24102.1|24090.1|13
1770144480000|2026-02-03 18:48:00|24103.5|24091.5|24103.6|24091.6|24103.6|24091.6|24101.2|24089.2|10
1770144490000|2026-02-03 18:48:10|24101.2|24089.2|24099.9|24087.9|24101.2|24089.2|24099.9|24087.9|12
1770144500000|2026-02-03 18:48:20|24099.7|24087.7|24099.6|24087.6|24100.8|24088.8|24097.4|24085.4|18
1770144510000|2026-02-03 18:48:30|24099.7|24087.7|24104.6|24092.6|24104.6|24092.6|24099.7|24087.7|5
1770144520000|2026-02-03 18:48:40|24104.7|24092.7|24103.2|24091.2|24105.8|24093.8|24101|24089|70
1770144530000|2026-02-03 18:48:50|24103.3|24091.3|24105.6|24093.6|24106.8|24094.8|24103.3|24091.3|7
1770144540000|2026-02-03 18:49:00|24106.9|24094.9|24104.4|24092.4|24109.3|24097.3|24104.4|24092.4|7
1770144550000|2026-02-03 18:49:10|24105.6|24093.6|24106.8|24094.8|24106.8|24094.8|24105.6|24093.6|2
1770144560000|2026-02-03 18:49:20|24107.9|24095.9|24110.4|24098.4|24110.4|24098.4|24104.4|24092.4|41
1770144570000|2026-02-03 18:49:30|24111.5|24099.5|24111.7|24099.7|24111.7|24099.7|24111.5|24099.5|1
1770144580000|2026-02-03 18:49:40|24111.8|24099.8|24115.4|24103.4|24115.4|24103.4|24111.8|24099.8|34
1770144590000|2026-02-03 18:49:50|24111.7|24099.7|24111.7|24099.7|24111.7|24099.7|24111.7|24099.7|2
1770144600000|2026-02-03 18:50:00|24111.5|24099.5|24117.8|24105.8|24117.8|24105.8|24109.3|24097.3|9
1770144610000|2026-02-03 18:50:10|24121.4|24109.4|24121.4|24109.4|24122.5|24110.5|24121.4|24109.4|18
1770144620000|2026-02-03 18:50:20|24120.3|24108.3|24121.3|24109.3|24123.8|24111.8|24120.1|24108.1|20
1770144630000|2026-02-03 18:50:30|24121.2|24109.2|24121.2|24109.2|24121.2|24109.2|24121.2|24109.2|19
1770144640000|2026-02-03 18:50:40|24122.4|24110.4|24120|24108|24123.7|24111.7|24120|24108|13
1770144650000|2026-02-03 18:50:50|24121.1|24109.1|24124.9|24112.9|24124.9|24112.9|24121.1|24109.1|16
1770144660000|2026-02-03 18:51:00|24126|24114|24126|24114|24126|24114|24124.9|24112.9|28
1770144670000|2026-02-03 18:51:10|24127.1|24115.1|24124.9|24112.9|24128.2|24116.2|24124.6|24112.6|7
1770144680000|2026-02-03 18:51:20|24124.7|24112.7|24120.1|24108.1|24124.7|24112.7|24120.1|24108.1|17
1770144690000|2026-02-03 18:51:30|24119|24107|24120|24108|24121.2|24109.2|24118.9|24106.9|6
1770144700000|2026-02-03 18:51:40|24119.9|24107.9|24116.2|24104.2|24120|24108|24116.2|24104.2|10
1770144710000|2026-02-03 18:51:50|24116.4|24104.4|24112.8|24100.8|24116.4|24104.4|24112.8|24100.8|4
1770144720000|2026-02-03 18:52:00|24112.6|24100.6|24115|24103|24115|24103|24112.6|24100.6|6
1770144730000|2026-02-03 18:52:10|24115.3|24103.3|24113.7|24101.7|24116.2|24104.2|24113.7|24101.7|15
1770144740000|2026-02-03 18:52:20|24113.9|24101.9|24112.8|24100.8|24113.9|24101.9|24112.8|24100.8|32
1770144750000|2026-02-03 18:52:30|24113.9|24101.9|24111.4|24099.4|24115.1|24103.1|24110.3|24098.3|26
1770144760000|2026-02-03 18:52:40|||||||||6
1770144770000|2026-02-03 18:52:50|24110.3|24098.3|24114|24102|24114|24102|24110.3|24098.3|3
1770144780000|2026-02-03 18:53:00|24113.9|24101.9|24110.3|24098.3|24113.9|24101.9|24110.3|24098.3|6
1770144790000|2026-02-03 18:53:10|24111.5|24099.5|24111.4|24099.4|24111.5|24099.5|24111.4|24099.4|2
1770144800000|2026-02-03 18:53:20|24111.5|24099.5|24110.4|24098.4|24112.8|24100.8|24110.4|24098.4|5
1770144810000|2026-02-03 18:53:30|24110.3|24098.3|24110.3|24098.3|24110.4|24098.4|24110.3|24098.3|3
1770144820000|2026-02-03 18:53:40|24111.4|24099.4|24111.4|24099.4|24111.4|24099.4|24110.3|24098.3|1
1770144830000|2026-02-03 18:53:50|24111.5|24099.5|24113.9|24101.9|24113.9|24101.9|24111.5|24099.5|0
1770144840000|2026-02-03 18:54:00|24112.8|24100.8|24114.1|24102.1|24114.1|24102.1|24112.6|24100.6|13
1770144850000|2026-02-03 18:54:10|24117.9|24105.9|24119|24107|24120.4|24108.4|24117.9|24105.9|25
1770144860000|2026-02-03 18:54:20|24116.5|24104.5|24121.5|24109.5|24121.5|24109.5|24116.5|24104.5|17
1770144870000|2026-02-03 18:54:30|24122.8|24110.8|24121.4|24109.4|24122.8|24110.8|24121.4|24109.4|4
1770144880000|2026-02-03 18:54:40|24122.5|24110.5|24123.7|24111.7|24126.2|24114.2|24120.4|24108.4|6
1770144890000|2026-02-03 18:54:50|24124.8|24112.8|24122.5|24110.5|24125|24113|24122.5|24110.5|3
1770144900000|2026-02-03 18:55:00|24122.6|24110.6|24121.5|24109.5|24123.9|24111.9|24119|24107|20
1770144910000|2026-02-03 18:55:10|24122.6|24110.6|24121.5|24109.5|24122.6|24110.6|24121.5|24109.5|3
1770144920000|2026-02-03 18:55:20|24119.3|24107.3|24122.7|24110.7|24122.7|24110.7|24119.1|24107.1|12
1770144930000|2026-02-03 18:55:30|24122.9|24110.9|24125.2|24113.2|24125.2|24113.2|24122.9|24110.9|3
1770144940000|2026-02-03 18:55:40|24124.1|24112.1|24118|24106|24125.2|24113.2|24118|24106|18
1770144950000|2026-02-03 18:55:50|24119.1|24107.1|24118|24106|24119.1|24107.1|24116.8|24104.8|31
1770144960000|2026-02-03 18:56:00|24116.8|24104.8|24117|24105|24120.7|24108.7|24114.4|24102.4|24
1770144970000|2026-02-03 18:56:10|24119.3|24107.3|24114.3|24102.3|24120.4|24108.4|24113.2|24101.2|24
1770144980000|2026-02-03 18:56:20|24114.1|24102.1|24121.6|24109.6|24121.6|24109.6|24109.3|24097.3|16
1770144990000|2026-02-03 18:56:30|24121.8|24109.8|24123.9|24111.9|24125.2|24113.2|24121.6|24109.6|14
1770145000000|2026-02-03 18:56:40|24120.5|24108.5|24118.1|24106.1|24120.7|24108.7|24116.8|24104.8|29
1770145010000|2026-02-03 18:56:50|24115.6|24103.6|24118.1|24106.1|24118.4|24106.4|24115.6|24103.6|12
1770145020000|2026-02-03 18:57:00|24116.9|24104.9|24115.6|24103.6|24116.9|24104.9|24115.6|24103.6|9
1770145030000|2026-02-03 18:57:10|24115.5|24103.5|24115.6|24103.6|24115.6|24103.6|24115.5|24103.5|8
1770145040000|2026-02-03 18:57:20|24113.3|24101.3|24110.9|24098.9|24115.9|24103.9|24110.9|24098.9|18
1770145050000|2026-02-03 18:57:30|24110.8|24098.8|24112|24100|24112|24100|24110.8|24098.8|8
1770145060000|2026-02-03 18:57:40|24113.3|24101.3|24118.1|24106.1|24119.3|24107.3|24113.3|24101.3|20
1770145070000|2026-02-03 18:57:50|24120.4|24108.4|24120.5|24108.5|24120.5|24108.5|24119.3|24107.3|7
1770145080000|2026-02-03 18:58:00|24118|24106|24115.6|24103.6|24120.4|24108.4|24115.6|24103.6|27
1770145090000|2026-02-03 18:58:10|24118|24106|24116.5|24104.5|24118|24106|24115.5|24103.5|21
1770145100000|2026-02-03 18:58:20|24117.7|24105.7|24122.7|24110.7|24122.7|24110.7|24116.5|24104.5|32
1770145110000|2026-02-03 18:58:30|24122.6|24110.6|24117.7|24105.7|24122.6|24110.6|24117.7|24105.7|47
1770145120000|2026-02-03 18:58:40|24115.4|24103.4|24117.7|24105.7|24117.7|24105.7|24113.1|24101.1|33
1770145130000|2026-02-03 18:58:50|24118.8|24106.8|24114.1|24102.1|24120.1|24108.1|24114.1|24102.1|13
1770145140000|2026-02-03 18:59:00|24112.9|24100.9|24117.2|24105.2|24118.3|24106.3|24112.5|24100.5|63
1770145150000|2026-02-03 18:59:10|24117.3|24105.3|24115|24103|24117.3|24105.3|24114.8|24102.8|32
1770145160000|2026-02-03 18:59:20|24115.1|24103.1|24122.2|24110.2|24123.4|24111.4|24114.8|24102.8|75
1770145170000|2026-02-03 18:59:30|24119.8|24107.8|24112.4|24100.4|24122.4|24110.4|24112.4|24100.4|151
1770145180000|2026-02-03 18:59:40|24114.8|24102.8|24114.9|24102.9|24117.4|24105.4|24114.7|24102.7|157
1770145190000|2026-02-03 18:59:50|24114.7|24102.7|24110.1|24098.1|24114.8|24102.8|24107.4|24095.4|116
1770145200000|2026-02-03 19:00:00|24107.7|24095.7|24112.4|24100.4|24114.8|24102.8|24107.6|24095.6|64
1770145210000|2026-02-03 19:00:10|24112.3|24100.3|24112.3|24100.3|24112.3|24100.3|24112.3|24100.3|1
1770145220000|2026-02-03 19:00:20|24112|24100|24112.2|24100.2|24112.2|24100.2|24112|24100|32
1770145230000|2026-02-03 19:00:30|24115.9|24103.9|24117.2|24105.2|24117.2|24105.2|24115.9|24103.9|15
1770145240000|2026-02-03 19:00:40|24117.3|24105.3|24116.1|24104.1|24119.7|24107.7|24116.1|24104.1|26
1770145250000|2026-02-03 19:00:50|24118.7|24106.7|24114.7|24102.7|24118.7|24106.7|24114.7|24102.7|22
1770145260000|2026-02-03 19:01:00|24114.8|24102.8|24119.4|24107.4|24119.5|24107.5|24114.8|24102.8|5
1770145270000|2026-02-03 19:01:10|24119.5|24107.5|24121.9|24109.9|24127|24115|24119.5|24107.5|45
1770145280000|2026-02-03 19:01:20|24123.1|24111.1|24120.6|24108.6|24123.1|24111.1|24119.5|24107.5|9
1770145290000|2026-02-03 19:01:30|24121.9|24109.9|24128.1|24116.1|24128.3|24116.3|24120.8|24108.8|22
1770145300000|2026-02-03 19:01:40|24129.3|24117.3|24124.4|24112.4|24130.6|24118.6|24124.3|24112.3|37
1770145310000|2026-02-03 19:01:50|24124.5|24112.5|24122|24110|24124.5|24112.5|24121.8|24109.8|21
1770145320000|2026-02-03 19:02:00|24123.1|24111.1|24123.1|24111.1|24127|24115|24123.1|24111.1|15
1770145330000|2026-02-03 19:02:10|24123.3|24111.3|24122|24110|24124.5|24112.5|24122|24110|4
1770145340000|2026-02-03 19:02:20|24122.7|24110.7|24126.9|24114.9|24128.3|24116.3|24122.7|24110.7|18
1770145350000|2026-02-03 19:02:30|24127|24115|24124.4|24112.4|24127|24115|24124.4|24112.4|3
1770145360000|2026-02-03 19:02:40|24124.5|24112.5|24122|24110|24124.5|24112.5|24122|24110|18
1770145370000|2026-02-03 19:02:50|24121.9|24109.9|24122|24110|24122|24110|24120.8|24108.8|6
1770145390000|2026-02-03 19:03:10|24121.9|24109.9|24124.5|24112.5|24124.5|24112.5|24121.9|24109.9|8
1770145400000|2026-02-03 19:03:20|24125.6|24113.6|24124.5|24112.5|24125.6|24113.6|24123.3|24111.3|20
1770145410000|2026-02-03 19:03:30|24124.7|24112.7|24129.2|24117.2|24130.4|24118.4|24124.7|24112.7|45
1770145420000|2026-02-03 19:03:40|24127|24115|24127|24115|24129.4|24117.4|24127|24115|10
1770145430000|2026-02-03 19:03:50|24129.4|24117.4|24124.7|24112.7|24129.4|24117.4|24124.7|24112.7|28
1770145440000|2026-02-03 19:04:00|24125.8|24113.8|24126.9|24114.9|24127.1|24115.1|24124.6|24112.6|26
1770145450000|2026-02-03 19:04:10|24124.5|24112.5|24124.8|24112.8|24127.1|24115.1|24124.5|24112.5|11
1770145460000|2026-02-03 19:04:20|24125.9|24113.9|24124.8|24112.8|24127.1|24115.1|24124.5|24112.5|25
1770145470000|2026-02-03 19:04:30|24125.9|24113.9|24127.1|24115.1|24127.1|24115.1|24124.6|24112.6|4
1770145480000|2026-02-03 19:04:40|24125.9|24113.9|24126.9|24114.9|24127.1|24115.1|24125.9|24113.9|3
1770145490000|2026-02-03 19:04:50|24127.1|24115.1|24127.1|24115.1|24127.1|24115.1|24125.9|24113.9|26
1770215400000|2026-02-04 14:30:00|24133.1|24121.1|24139.2|24127.2|24146.2|24134.2|24122.6|24110.6|85
1770215410000|2026-02-04 14:30:10|24141.5|24129.5|24127.3|24115.3|24141.7|24129.7|24126.2|24114.2|63
1770215420000|2026-02-04 14:30:20|24126.2|24114.2|24115.3|24103.3|24126.2|24114.2|24112.9|24100.9|23
1770215430000|2026-02-04 14:30:30|24119.6|24107.6|24117.6|24105.6|24123.8|24111.8|24117.6|24105.6|24
1770215440000|2026-02-04 14:30:40|24117.3|24105.3|24097.4|24085.4|24120.9|24108.9|24097.3|24085.3|54
1770215450000|2026-02-04 14:30:50|24097.3|24085.3|24093.4|24081.4|24097.3|24085.3|24089.9|24077.9|27
1770215460000|2026-02-04 14:31:00|24092.3|24080.3|24099|24087|24108.4|24096.4|24092.3|24080.3|30
1770215470000|2026-02-04 14:31:10|24095.7|24083.7|24088.2|24076.2|24095.7|24083.7|24080.7|24068.7|27
1770215480000|2026-02-04 14:31:20|24092.9|24080.9|24095.2|24083.2|24104.5|24092.5|24092.9|24080.9|21
1770215490000|2026-02-04 14:31:30|24095.1|24083.1|24095.1|24083.1|24099.1|24087.1|24090.6|24078.6|28
1770215500000|2026-02-04 14:31:40|24095.4|24083.4|24095.4|24083.4|24101.6|24089.6|24095.1|24083.1|17
1770215510000|2026-02-04 14:31:50|24097.9|24085.9|24104.1|24092.1|24104.1|24092.1|24097|24085|23
1770215520000|2026-02-04 14:32:00|24104.3|24092.3|24112.4|24100.4|24112.4|24100.4|24103.4|24091.4|17
1770215530000|2026-02-04 14:32:10|24114.8|24102.8|24117.3|24105.3|24117.3|24105.3|24113.5|24101.5|47
1770215540000|2026-02-04 14:32:20|24119.9|24107.9|24129.6|24117.6|24132.1|24120.1|24119.9|24107.9|62
1770215550000|2026-02-04 14:32:30|24129.9|24117.9|24130.7|24118.7|24131|24119|24125.7|24113.7|15
1770215560000|2026-02-04 14:32:40|24130.9|24118.9|24130.4|24118.4|24132.1|24120.1|24128|24116|9
1770215570000|2026-02-04 14:32:50|24130.7|24118.7|24150.9|24138.9|24150.9|24138.9|24126.9|24114.9|47
1770215580000|2026-02-04 14:33:00|24149.5|24137.5|24157|24145|24158.7|24146.7|24149.5|24137.5|22
1770215590000|2026-02-04 14:33:10|24152.6|24140.6|24157|24145|24157|24145|24152|24140|37
1770215600000|2026-02-04 14:33:20|24158.1|24146.1|24154.5|24142.5|24159.3|24147.3|24149.5|24137.5|57
1770215610000|2026-02-04 14:33:30|24149.5|24137.5|24150.6|24138.6|24152|24140|24146|24134|28
1770215620000|2026-02-04 14:33:40|24151.8|24139.8|24156.5|24144.5|24158.9|24146.9|24148.2|24136.2|63
1770215630000|2026-02-04 14:33:50|24155.4|24143.4|24156.2|24144.2|24156.5|24144.5|24151.7|24139.7|16
1770215640000|2026-02-04 14:34:00|24157.3|24145.3|24156.5|24144.5|24157.4|24145.4|24155.1|24143.1|3
1770215650000|2026-02-04 14:34:10|24156.3|24144.3|24151.3|24139.3|24156.3|24144.3|24151.3|24139.3|6
1770215660000|2026-02-04 14:34:20|24150.3|24138.3|24139|24127|24150.3|24138.3|24139|24127|14
1770215670000|2026-02-04 14:34:30|24140.3|24128.3|24147.1|24135.1|24147.1|24135.1|24131.7|24119.7|22
1770215680000|2026-02-04 14:34:40|24147.4|24135.4|24147.7|24135.7|24154.9|24142.9|24146.5|24134.5|10
1770215690000|2026-02-04 14:34:50|24146.5|24134.5|24151.7|24139.7|24151.7|24139.7|24143.2|24131.2|11
1770215700000|2026-02-04 14:35:00|24151.5|24139.5|24154|24142|24159|24147|24151.5|24139.5|12
1770215710000|2026-02-04 14:35:10|24154.2|24142.2|24152.9|24140.9|24156.3|24144.3|24151.5|24139.5|13
1770215720000|2026-02-04 14:35:20|24151.6|24139.6|24136.5|24124.5|24152.6|24140.6|24136.5|24124.5|16
1770215730000|2026-02-04 14:35:30|24135.4|24123.4|24137|24125|24140.2|24128.2|24134.1|24122.1|6
1770215740000|2026-02-04 14:35:40|24136.8|24124.8|24133.1|24121.1|24137|24125|24132|24120|9
1770215750000|2026-02-04 14:35:50|24133.2|24121.2|24139.9|24127.9|24142.4|24130.4|24132.3|24120.3|15
1770215760000|2026-02-04 14:36:00|24137.7|24125.7|24131.9|24119.9|24137.7|24125.7|24122.9|24110.9|29
1770215770000|2026-02-04 14:36:10|24130.7|24118.7|24135.7|24123.7|24135.7|24123.7|24130.7|24118.7|4
1770215780000|2026-02-04 14:36:20|24135.5|24123.5|24133|24121|24136.9|24124.9|24133|24121|5
1770215790000|2026-02-04 14:36:30|24133.5|24121.5|24138|24126|24140.7|24128.7|24133.5|24121.5|9
1770215800000|2026-02-04 14:36:40|24135.7|24123.7|24131.9|24119.9|24136.9|24124.9|24130.8|24118.8|11
1770215810000|2026-02-04 14:36:50|24130.8|24118.8|24121.9|24109.9|24130.8|24118.8|24121|24109|17
1770215820000|2026-02-04 14:37:00|24120.8|24108.8|24133.2|24121.2|24135.8|24123.8|24120.7|24108.7|19
1770215830000|2026-02-04 14:37:10|24134.3|24122.3|24138.5|24126.5|24139.6|24127.6|24130.7|24118.7|14
1770215840000|2026-02-04 14:37:20|24140.7|24128.7|24141.3|24129.3|24143.8|24131.8|24139.6|24127.6|16
1770215850000|2026-02-04 14:37:30|24142.4|24130.4|24138.8|24126.8|24148.5|24136.5|24138.8|24126.8|19
1770215860000|2026-02-04 14:37:40|24138.9|24126.9|24142.2|24130.2|24151|24139|24138.9|24126.9|55
1770215870000|2026-02-04 14:37:50|24141|24129|24144.6|24132.6|24144.9|24132.9|24140.8|24128.8|15
1770215880000|2026-02-04 14:38:00|24143.5|24131.5|24147.7|24135.7|24156.1|24144.1|24140.8|24128.8|33
1770215890000|2026-02-04 14:38:10|24146.4|24134.4|24139.2|24127.2|24146.4|24134.4|24139.2|24127.2|10
1770215900000|2026-02-04 14:38:20|24138.1|24126.1|24135.3|24123.3|24138.1|24126.1|24133.8|24121.8|10
1770215910000|2026-02-04 14:38:30|24133|24121|24130.2|24118.2|24135.3|24123.3|24129.1|24117.1|11
1770215920000|2026-02-04 14:38:40|24131.4|24119.4|24141.4|24129.4|24143.8|24131.8|24131.4|24119.4|16
1770215930000|2026-02-04 14:38:50|24141.6|24129.6|24140.5|24128.5|24141.6|24129.6|24138.8|24126.8|10
1770215940000|2026-02-04 14:39:00|24141.6|24129.6|24146.1|24134.1|24146.1|24134.1|24136.6|24124.6|28
1770215950000|2026-02-04 14:39:10|24146.3|24134.3|24143.8|24131.8|24146.3|24134.3|24143.8|24131.8|5
1770215960000|2026-02-04 14:39:20|24141.3|24129.3|24142.2|24130.2|24142.2|24130.2|24140.2|24128.2|6
1770215970000|2026-02-04 14:39:30|24148.8|24136.8|24145.2|24133.2|24152.4|24140.4|24143.8|24131.8|12
1770215980000|2026-02-04 14:39:40|24144.1|24132.1|24141.1|24129.1|24144.1|24132.1|24141.1|24129.1|6
1770215990000|2026-02-04 14:39:50|24141.4|24129.4|24141.4|24129.4|24143.3|24131.3|24138.8|24126.8|9
1770216000000|2026-02-04 14:40:00|24140.3|24128.3|24141.4|24129.4|24142.7|24130.7|24133.9|24121.9|42
1770216010000|2026-02-04 14:40:10|24140.3|24128.3|24141.3|24129.3|24141.3|24129.3|24140|24128|8
1770216020000|2026-02-04 14:40:20|24140|24128|24134.1|24122.1|24140.2|24128.2|24132.8|24120.8|17
1770216030000|2026-02-04 14:40:30|24133.9|24121.9|24143.8|24131.8|24146.3|24134.3|24133.9|24121.9|4
1770216040000|2026-02-04 14:40:40|24139.4|24127.4|24142.4|24130.4|24144.9|24132.9|24138.9|24126.9|17
1770216050000|2026-02-04 14:40:50|24143.6|24131.6|24153.5|24141.5|24158.3|24146.3|24142.4|24130.4|15
1770216060000|2026-02-04 14:41:00|24152.2|24140.2|24155.8|24143.8|24158.3|24146.3|24152.1|24140.1|8
1770216070000|2026-02-04 14:41:10|24154.7|24142.7|24155.8|24143.8|24159.4|24147.4|24149.7|24137.7|42
1770216080000|2026-02-04 14:41:20|24156.9|24144.9|24159.7|24147.7|24160.8|24148.8|24156|24144|3
1770216090000|2026-02-04 14:41:30|24159.4|24147.4|24155|24143|24159.4|24147.4|24155|24143|17
1770216100000|2026-02-04 14:41:40|24152.8|24140.8|24152.4|24140.4|24152.8|24140.8|24151.3|24139.3|8
1770216110000|2026-02-04 14:41:50|24151.4|24139.4|24156.3|24144.3|24161.1|24149.1|24151.3|24139.3|36
1770216120000|2026-02-04 14:42:00|24154.1|24142.1|24150.3|24138.3|24154.1|24142.1|24150.3|24138.3|17
1770216130000|2026-02-04 14:42:10|24150.6|24138.6|24154.1|24142.1|24155.3|24143.3|24150.6|24138.6|8
1770216140000|2026-02-04 14:42:20|24155.2|24143.2|24154.1|24142.1|24155.3|24143.3|24153.1|24141.1|7
1770216150000|2026-02-04 14:42:30|24154.2|24142.2|24161.4|24149.4|24161.4|24149.4|24154.1|24142.1|11
1770216160000|2026-02-04 14:42:40|24161.6|24149.6|24162.8|24150.8|24162.8|24150.8|24161.6|24149.6|0
1770216170000|2026-02-04 14:42:50|24165.2|24153.2|24163.9|24151.9|24165.3|24153.3|24162.8|24150.8|15
1770216180000|2026-02-04 14:43:00|24161.6|24149.6|24163.9|24151.9|24163.9|24151.9|24161.6|24149.6|9
1770216190000|2026-02-04 14:43:10|||||||||1
1770216200000|2026-02-04 14:43:20|24162.8|24150.8|24162.7|24150.7|24163.9|24151.9|24162.7|24150.7|0
1770216210000|2026-02-04 14:43:30|24161.4|24149.4|24162.8|24150.8|24163.9|24151.9|24156.4|24144.4|20
1770216220000|2026-02-04 14:43:40|24163.9|24151.9|24161.4|24149.4|24163.9|24151.9|24161.4|24149.4|2
1770216230000|2026-02-04 14:43:50|24163|24151|24156.4|24144.4|24163|24151|24156.4|24144.4|8
1770216240000|2026-02-04 14:44:00|24158.9|24146.9|24158.9|24146.9|24158.9|24146.9|24156.4|24144.4|15
1770216250000|2026-02-04 14:44:10|24157.8|24145.8|24158.9|24146.9|24160|24148|24156.4|24144.4|3
1770216270000|2026-02-04 14:44:30|24157.7|24145.7|24156.6|24144.6|24158.9|24146.9|24156.6|24144.6|10
1770216280000|2026-02-04 14:44:40|24156.4|24144.4|24153.9|24141.9|24157.7|24145.7|24152.8|24140.8|6
1770216290000|2026-02-04 14:44:50|24152.8|24140.8|24153.9|24141.9|24153.9|24141.9|24152.8|24140.8|0
1770216300000|2026-02-04 14:45:00|24154.1|24142.1|24148.9|24136.9|24155.1|24143.1|24147.8|24135.8|11
1770216310000|2026-02-04 14:45:10|24149.1|24137.1|24143.9|24131.9|24150.1|24138.1|24141.4|24129.4|8
1770216320000|2026-02-04 14:45:20|24145.3|24133.3|24143.9|24131.9|24145.3|24133.3|24140.6|24128.6|6
1770216330000|2026-02-04 14:45:30|24142.8|24130.8|24141.4|24129.4|24142.8|24130.8|24140.3|24128.3|7
1770216340000|2026-02-04 14:45:40|24142.6|24130.6|24138.9|24126.9|24142.6|24130.6|24138.9|24126.9|9
1770216350000|2026-02-04 14:45:50|24141.1|24129.1|24151.1|24139.1|24151.1|24139.1|24138.9|24126.9|20
1770216360000|2026-02-04 14:46:00|24151.2|24139.2|24154|24142|24155.1|24143.1|24148.7|24136.7|15
1770216370000|2026-02-04 14:46:10|24154.2|24142.2|24156.4|24144.4|24156.7|24144.7|24154.2|24142.2|3
1770216380000|2026-02-04 14:46:20|24156.5|24144.5|24160|24148|24160|24148|24156.5|24144.5|11
1770216390000|2026-02-04 14:46:30|24160.1|24148.1|24153.9|24141.9|24160.1|24148.1|24153.9|24141.9|15
1770216400000|2026-02-04 14:46:40|24153.7|24141.7|24166.2|24154.2|24167.3|24155.3|24153.7|24141.7|17
1770216410000|2026-02-04 14:46:50|24165.9|24153.9|24165.1|24153.1|24165.9|24153.9|24165|24153|3
1770216420000|2026-02-04 14:47:00|24169.5|24157.5|24171.2|24159.2|24172.6|24160.6|24168.9|24156.9|53
1770216430000|2026-02-04 14:47:10|24172.5|24160.5|24177.5|24165.5|24178.7|24166.7|24172.5|24160.5|28
1770216440000|2026-02-04 14:47:20|24177.8|24165.8|24184.8|24172.8|24184.8|24172.8|24177.8|24165.8|18
1770216450000|2026-02-04 14:47:30|24185|24173|24188.7|24176.7|24191.4|24179.4|24183.7|24171.7|45
1770216460000|2026-02-04 14:47:40|24189|24177|24196.5|24184.5|24198.9|24186.9|24189|24177|259
1770216470000|2026-02-04 14:47:50|24197.6|24185.6|24201.2|24189.2|24201.2|24189.2|24196.5|24184.5|14
1770216480000|2026-02-04 14:48:00|24201.5|24189.5|24203.7|24191.7|24205.1|24193.1|24201.2|24189.2|34
1770216490000|2026-02-04 14:48:10|24203.9|24191.9|24202.6|24190.6|24205.9|24193.9|24201.4|24189.4|9
1770216500000|2026-02-04 14:48:20|24202.9|24190.9|24202.1|24190.1|24207.1|24195.1|24202.1|24190.1|9
1770216510000|2026-02-04 14:48:30|24201.1|24189.1|24203.4|24191.4|24204.8|24192.8|24199.6|24187.6|10
1770216520000|2026-02-04 14:48:40|24204.5|24192.5|24210|24198|24210|24198|24204.5|24192.5|7
1770216530000|2026-02-04 14:48:50|24208.9|24196.9|24207.5|24195.5|24210.1|24198.1|24205|24193|12
1770216540000|2026-02-04 14:49:00|24205|24193|24207.9|24195.9|24210|24198|24205|24193|14
1770216550000|2026-02-04 14:49:10|24209|24197|24215.3|24203.3|24217.9|24205.9|24209|24197|64
1770216560000|2026-02-04 14:49:20|24215.1|24203.1|24219.3|24207.3|24219.3|24207.3|24215.1|24203.1|13
1770216570000|2026-02-04 14:49:30|24218.2|24206.2|24225.4|24213.4|24228.2|24216.2|24218.2|24206.2|31
1770216580000|2026-02-04 14:49:40|24225.3|24213.3|24227.9|24215.9|24229.9|24217.9|24225.3|24213.3|18
1770216590000|2026-02-04 14:49:50|24230.1|24218.1|24227.6|24215.6|24237.9|24225.9|24226.5|24214.5|38
1770216600000|2026-02-04 14:50:00|24227.8|24215.8|24242.3|24230.3|24243.4|24231.4|24227.8|24215.8|34
1770216610000|2026-02-04 14:50:10|24242.4|24230.4|24234|24222|24242.4|24230.4|24234|24222|39
1770216620000|2026-02-04 14:50:20|24234.8|24222.8|24238.4|24226.4|24239.6|24227.6|24232.4|24220.4|28
1770216630000|2026-02-04 14:50:30|24237|24225|24232|24220|24238.8|24226.8|24232|24220|6
1770216640000|2026-02-04 14:50:40|24233.1|24221.1|24239.8|24227.8|24239.9|24227.9|24233.1|24221.1|21
1770216650000|2026-02-04 14:50:50|24236.5|24224.5|24237.6|24225.6|24238.7|24226.7|24236.5|24224.5|6
1770216660000|2026-02-04 14:51:00|24236.5|24224.5|24244.8|24232.8|24245.1|24233.1|24235.4|24223.4|30
1770216670000|2026-02-04 14:51:10|24243.7|24231.7|24245.1|24233.1|24245.9|24233.9|24242.4|24230.4|27
1770216680000|2026-02-04 14:51:20|24244.9|24232.9|24248.7|24236.7|24249.8|24237.8|24244.8|24232.8|39
1770216690000|2026-02-04 14:51:30|24242.7|24230.7|24242.6|24230.6|24250.1|24238.1|24242.6|24230.6|26
1770216700000|2026-02-04 14:51:40|24243.8|24231.8|24245.1|24233.1|24245.2|24233.2|24241.5|24229.5|6
1770216710000|2026-02-04 14:51:50|24244.9|24232.9|24242.7|24230.7|24245.1|24233.1|24242.7|24230.7|7
1770216720000|2026-02-04 14:52:00|24242.6|24230.6|24246|24234|24246|24234|24241.3|24229.3|6
1770216730000|2026-02-04 14:52:10|24244.9|24232.9|24250.1|24238.1|24251.2|24239.2|24237.1|24225.1|31
1770216740000|2026-02-04 14:52:20|24251.2|24239.2|24250.1|24238.1|24251.2|24239.2|24249.9|24237.9|3
1770216750000|2026-02-04 14:52:30|24251.2|24239.2|24250.1|24238.1|24251.2|24239.2|24249.9|24237.9|13
1770216760000|2026-02-04 14:52:40|24254.8|24242.8|24258.1|24246.1|24258.1|24246.1|24254.8|24242.8|20
1770216770000|2026-02-04 14:52:50|24258.2|24246.2|24260.4|24248.4|24263.2|24251.2|24258.2|24246.2|27
1770216780000|2026-02-04 14:53:00|24258.1|24246.1|24257.8|24245.8|24259.5|24247.5|24253.4|24241.4|20
1770216790000|2026-02-04 14:53:10|24256.7|24244.7|24247.8|24235.8|24256.7|24244.7|24247.8|24235.8|26
1770216800000|2026-02-04 14:53:20|24247.9|24235.9|24250.4|24238.4|24250.4|24238.4|24243.9|24231.9|26
1770216810000|2026-02-04 14:53:30|24250.6|24238.6|24254.2|24242.2|24255.3|24243.3|24250.6|24238.6|8
1770216820000|2026-02-04 14:53:40|24253.1|24241.1|24246.7|24234.7|24253.1|24241.1|24246.7|24234.7|8
1770216830000|2026-02-04 14:53:50|24247.8|24235.8|24239.2|24227.2|24248.1|24236.1|24238.1|24226.1|4
1770216840000|2026-02-04 14:54:00|24236.8|24224.8|24231.8|24219.8|24236.8|24224.8|24227|24215|16
1770216850000|2026-02-04 14:54:10|24232|24220|24237|24225|24237.1|24225.1|24232|24220|3
1770216860000|2026-02-04 14:54:20|24236.8|24224.8|24239.5|24227.5|24242.1|24230.1|24236|24224|10
1770216870000|2026-02-04 14:54:30|24241.7|24229.7|24234.3|24222.3|24242.1|24230.1|24234.3|24222.3|6
1770216880000|2026-02-04 14:54:40|24234.2|24222.2|24228.8|24216.8|24237.9|24225.9|24227.7|24215.7|22
1770216890000|2026-02-04 14:54:50|24227.7|24215.7|24226.5|24214.5|24229|24217|24226.5|24214.5|18
1770216900000|2026-02-04 14:55:00|24227.6|24215.6|24231.8|24219.8|24231.8|24219.8|24226.7|24214.7|18
1770216910000|2026-02-04 14:55:10|24229.5|24217.5|24231.8|24219.8|24231.8|24219.8|24226.8|24214.8|4
1770216920000|2026-02-04 14:55:20|24230.6|24218.6|24227|24215|24232|24220|24226.8|24214.8|2
1770216930000|2026-02-04 14:55:30|24225.9|24213.9|24224.6|24212.6|24225.9|24213.9|24223.4|24211.4|5
1770216940000|2026-02-04 14:55:40|24223.4|24211.4|24218.4|24206.4|24224.5|24212.5|24218.4|24206.4|3
1770216950000|2026-02-04 14:55:50|24217.1|24205.1|24219|24207|24221.8|24209.8|24216|24204|16
1770216960000|2026-02-04 14:56:00|24219.1|24207.1|24228.7|24216.7|24228.8|24216.8|24219.1|24207.1|16
1770216970000|2026-02-04 14:56:10|24229.8|24217.8|24231.3|24219.3|24233.7|24221.7|24228.7|24216.7|7
1770216980000|2026-02-04 14:56:20|24231.2|24219.2|24233.5|24221.5|24233.7|24221.7|24229.9|24217.9|4
1770216990000|2026-02-04 14:56:30|24233.4|24221.4|24236.2|24224.2|24238.5|24226.5|24233.4|24221.4|5
1770217000000|2026-02-04 14:56:40|24236|24224|24236|24224|24236.2|24224.2|24234.9|24222.9|3
1770217010000|2026-02-04 14:56:50|24231.3|24219.3|24227.6|24215.6|24231.3|24219.3|24227.4|24215.4|22
1770217020000|2026-02-04 14:57:00|24227.4|24215.4|24216.2|24204.2|24227.4|24215.4|24214.9|24202.9|29
1770217030000|2026-02-04 14:57:10|24218.8|24206.8|24210.5|24198.5|24218.8|24206.8|24209.1|24197.1|26
1770217040000|2026-02-04 14:57:20|24211.6|24199.6|24218.7|24206.7|24218.7|24206.7|24211.6|24199.6|8
1770217050000|2026-02-04 14:57:30|24217.4|24205.4|24217.4|24205.4|24217.4|24205.4|24217.4|24205.4|9
1770217060000|2026-02-04 14:57:40|24216.2|24204.2|24215.1|24203.1|24217.4|24205.4|24215.1|24203.1|6
1770217070000|2026-02-04 14:57:50|24216.3|24204.3|24216.3|24204.3|24217.6|24205.6|24215.1|24203.1|4
1770217080000|2026-02-04 14:58:00|24219.9|24207.9|24213.8|24201.8|24222.4|24210.4|24213.8|24201.8|10
1770217090000|2026-02-04 14:58:10|24212.7|24200.7|24215.2|24203.2|24217.7|24205.7|24212.7|24200.7|20
1770217100000|2026-02-04 14:58:20|24215.1|24203.1|24222.7|24210.7|24222.7|24210.7|24215.1|24203.1|2
1770217110000|2026-02-04 14:58:30|24224|24212|24224|24212|24224|24212|24224|24212|1
1770217120000|2026-02-04 14:58:40|24223.8|24211.8|24219|24207|24223.8|24211.8|24217.9|24205.9|9
1770217130000|2026-02-04 14:58:50|24219.3|24207.3|24221.5|24209.5|24221.5|24209.5|24219|24207|2
1770217140000|2026-02-04 14:59:00|24223.7|24211.7|24220.4|24208.4|24224|24212|24216.6|24204.6|9
1770217150000|2026-02-04 14:59:10|24221.5|24209.5|24222.9|24210.9|24222.9|24210.9|24221.5|24209.5|0
1770217160000|2026-02-04 14:59:20|24223|24211|24221.6|24209.6|24223|24211|24221.6|24209.6|9
1770217170000|2026-02-04 14:59:30|24220.5|24208.5|24221.6|24209.6|24223.8|24211.8|24219|24207|3
1770217180000|2026-02-04 14:59:40|24222.6|24210.6|24223.8|24211.8|24225.1|24213.1|24222.6|24210.6|13
1770217190000|2026-02-04 14:59:50|24222.7|24210.7|24227.3|24215.3|24227.3|24215.3|24222.7|24210.7|10
1770217200000|2026-02-04 15:00:00|24226.2|24214.2|24211.3|24199.3|24226.2|24214.2|24211.3|24199.3|13
1770217210000|2026-02-04 15:00:10|24209.1|24197.1|24210.5|24198.5|24210.5|24198.5|24208|24196|17
1770217220000|2026-02-04 15:00:20|24209.4|24197.4|24212.1|24200.1|24212.1|24200.1|24209.3|24197.3|0
1770217230000|2026-02-04 15:00:30|24214.7|24202.7|24215.5|24203.5|24220.5|24208.5|24214.7|24202.7|4
1770217250000|2026-02-04 15:00:50|24218|24206|24213|24201|24218|24206|24213|24201|18
1770217260000|2026-02-04 15:01:00|24218|24206|24227.7|24215.7|24227.7|24215.7|24218|24206|24
1770217270000|2026-02-04 15:01:10|24231.6|24219.6|24227.7|24215.7|24232.7|24220.7|24226.6|24214.6|28
1770217280000|2026-02-04 15:01:20|24230.2|24218.2|24236.3|24224.3|24236.3|24224.3|24230.2|24218.2|33
1770217290000|2026-02-04 15:01:30|24235.2|24223.2|24237.6|24225.6|24237.6|24225.6|24234.9|24222.9|5
1770217300000|2026-02-04 15:01:40|24236.3|24224.3|24232.6|24220.6|24237.6|24225.6|24231.5|24219.5|13
1770217310000|2026-02-04 15:01:50|24233.8|24221.8|24234.9|24222.9|24234.9|24222.9|24232.4|24220.4|8
1770217320000|2026-02-04 15:02:00|24235.4|24223.4|24231.6|24219.6|24237.6|24225.6|24231.6|24219.6|6
1770217330000|2026-02-04 15:02:10|24232.9|24220.9|24234.1|24222.1|24234.1|24222.1|24232.9|24220.9|2
1770217340000|2026-02-04 15:02:20|24231.8|24219.8|24236.6|24224.6|24236.6|24224.6|24230.5|24218.5|3
1770217350000|2026-02-04 15:02:30|24236.8|24224.8|24246.3|24234.3|24247.7|24235.7|24236.6|24224.6|50
1770217360000|2026-02-04 15:02:40|24247.6|24235.6|24245.1|24233.1|24247.6|24235.6|24245.1|24233.1|1
1770217370000|2026-02-04 15:02:50|24241.3|24229.3|24243.8|24231.8|24243.8|24231.8|24241.3|24229.3|13
1770217380000|2026-02-04 15:03:00|24245.5|24233.5|24244.1|24232.1|24245.5|24233.5|24244.1|24232.1|15
1770217390000|2026-02-04 15:03:10|24245.5|24233.5|24243.2|24231.2|24248|24236|24243.2|24231.2|7
1770217400000|2026-02-04 15:03:20|24241.8|24229.8|24240.8|24228.8|24244.6|24232.6|24240.8|24228.8|4
1770217410000|2026-02-04 15:03:30|24239.7|24227.7|24240.8|24228.8|24240.8|24228.8|24239.7|24227.7|17
1770217420000|2026-02-04 15:03:40|24241.9|24229.9|24247.2|24235.2|24247.2|24235.2|24241.9|24229.9|19
1770217430000|2026-02-04 15:03:50|24246.1|24234.1|24242.2|24230.2|24247.2|24235.2|24238.8|24226.8|16
1770217440000|2026-02-04 15:04:00|24241.1|24229.1|24239.7|24227.7|24241.1|24229.1|24238.6|24226.6|4
1770217450000|2026-02-04 15:04:10|24240.2|24228.2|24244.7|24232.7|24245|24233|24240.2|24228.2|8
1770217460000|2026-02-04 15:04:20|24245.8|24233.8|24249.4|24237.4|24249.4|24237.4|24245.8|24233.8|5
1770217470000|2026-02-04 15:04:30|24250.7|24238.7|24239.4|24227.4|24250.7|24238.7|24239.4|24227.4|34
1770217480000|2026-02-04 15:04:40|24236.9|24224.9|24244.7|24232.7|24245.8|24233.8|24234.4|24222.4|14
1770217490000|2026-02-04 15:04:50|24244.4|24232.4|24247.8|24235.8|24247.8|24235.8|24242.2|24230.2|7
1770217500000|2026-02-04 15:05:00|24248|24236|24244.4|24232.4|24248.3|24236.3|24244.4|24232.4|12
1770217510000|2026-02-04 15:05:10|24245.5|24233.5|24248|24236|24249.3|24237.3|24244.4|24232.4|8
1770217520000|2026-02-04 15:05:20|24249.1|24237.1|24248|24236|24250.3|24238.3|24248|24236|29
1770217530000|2026-02-04 15:05:30|24247.7|24235.7|24241.6|24229.6|24247.7|24235.7|24240.5|24228.5|27
1770217540000|2026-02-04 15:05:40|24240.5|24228.5|24239.1|24227.1|24241.6|24229.6|24236.6|24224.6|9
1770217550000|2026-02-04 15:05:50|24240.3|24228.3|24237.2|24225.2|24240.3|24228.3|24237.2|24225.2|11
1770217560000|2026-02-04 15:06:00|24239.7|24227.7|24243.5|24231.5|24243.5|24231.5|24238.5|24226.5|13
1770217570000|2026-02-04 15:06:10|24242.4|24230.4|24244.9|24232.9|24244.9|24232.9|24238.5|24226.5|7
1770217580000|2026-02-04 15:06:20|24246.3|24234.3|24248.6|24236.6|24248.8|24236.8|24246.3|24234.3|4
1770217590000|2026-02-04 15:06:30|24248.5|24236.5|24243.9|24231.9|24248.6|24236.6|24243.6|24231.6|21
1770217600000|2026-02-04 15:06:40|24245.3|24233.3|24243.9|24231.9|24246.4|24234.4|24242.7|24230.7|5
1770217610000|2026-02-04 15:06:50|24242.7|24230.7|24236.3|24224.3|24246.3|24234.3|24236.3|24224.3|7
1770217620000|2026-02-04 15:07:00|24236.4|24224.4|24234.1|24222.1|24237.5|24225.5|24234.1|24222.1|6
1770217630000|2026-02-04 15:07:10|24235.2|24223.2|24233.8|24221.8|24235.2|24223.2|24228.9|24216.9|13
1770217640000|2026-02-04 15:07:20|24236|24224|24236.1|24224.1|24236.1|24224.1|24236|24224|7
1770217650000|2026-02-04 15:07:30|24237.2|24225.2|24239.9|24227.9|24239.9|24227.9|24236|24224|2
1770217660000|2026-02-04 15:07:40|24239.7|24227.7|24247.1|24235.1|24247.1|24235.1|24239.7|24227.7|13
1770217670000|2026-02-04 15:07:50|24243.5|24231.5|24243.3|24231.3|24243.5|24231.5|24242.4|24230.4|15
1770217680000|2026-02-04 15:08:00|24243.5|24231.5|24238.2|24226.2|24243.5|24231.5|24238.2|24226.2|18
1770217690000|2026-02-04 15:08:10|24245.8|24233.8|24246|24234|24246|24234|24244.6|24232.6|3
1770217700000|2026-02-04 15:08:20|24247.1|24235.1|24243.3|24231.3|24247.1|24235.1|24243.3|24231.3|3
1770217710000|2026-02-04 15:08:30|24244.6|24232.6|24245.7|24233.7|24245.7|24233.7|24243.3|24231.3|4
1770217720000|2026-02-04 15:08:40|24244.6|24232.6|24246|24234|24247.1|24235.1|24244.4|24232.4|9
1770217730000|2026-02-04 15:08:50|24245.8|24233.8|24248.2|24236.2|24249.6|24237.6|24245.7|24233.7|3
1770217740000|2026-02-04 15:09:00|24246.9|24234.9|24245.7|24233.7|24246.9|24234.9|24244.6|24232.6|8
1770217750000|2026-02-04 15:09:10|24249.4|24237.4|24252.1|24240.1|24252.1|24240.1|24249.4|24237.4|19
1770217760000|2026-02-04 15:09:20|24253.2|24241.2|24249.6|24237.6|24254.6|24242.6|24249.6|24237.6|74
1770217770000|2026-02-04 15:09:30|24249.2|24237.2|24247.1|24235.1|24249.4|24237.4|24246.1|24234.1|6
1770217780000|2026-02-04 15:09:40|24248.1|24236.1|24250.6|24238.6|24250.6|24238.6|24245.8|24233.8|4
1770217790000|2026-02-04 15:09:50|24248.5|24236.5|24250.6|24238.6|24250.6|24238.6|24248.5|24236.5|35
1770217800000|2026-02-04 15:10:00|24250.8|24238.8|24253.3|24241.3|24254.6|24242.6|24250.8|24238.8|12
1770217810000|2026-02-04 15:10:10|24252.1|24240.1|24251|24239|24252.1|24240.1|24249.9|24237.9|12
1770217820000|2026-02-04 15:10:20|24249.9|24237.9|24249.9|24237.9|24249.9|24237.9|24244.7|24232.7|19
1770217830000|2026-02-04 15:10:30|24247.4|24235.4|24248.3|24236.3|24248.3|24236.3|24245.8|24233.8|12
1770217840000|2026-02-04 15:10:40|24248.6|24236.6|24254.4|24242.4|24254.4|24242.4|24248.5|24236.5|12
1770217850000|2026-02-04 15:10:50|24251|24239|24244.4|24232.4|24251|24239|24244.4|24232.4|19
1770217860000|2026-02-04 15:11:00|24244.2|24232.2|24247|24235|24247|24235|24244.2|24232.2|5
1770217870000|2026-02-04 15:11:10|24244.2|24232.2|24245.3|24233.3|24245.5|24233.5|24244.2|24232.2|16
1770217880000|2026-02-04 15:11:20|24244.2|24232.2|24250.5|24238.5|24250.5|24238.5|24244.2|24232.2|17
1770217890000|2026-02-04 15:11:30|24251.6|24239.6|24253.3|24241.3|24255.6|24243.6|24251.6|24239.6|21
1770217900000|2026-02-04 15:11:40|24253.1|24241.1|24260.5|24248.5|24270.2|24258.2|24253.1|24241.1|77
1770217910000|2026-02-04 15:11:50|24261.7|24249.7|24263.1|24251.1|24263.1|24251.1|24261.7|24249.7|11
1770217920000|2026-02-04 15:12:00|24264.2|24252.2|24258.1|24246.1|24264.4|24252.4|24258.1|24246.1|17
1770217930000|2026-02-04 15:12:10|24257|24245|24257|24245|24258.1|24246.1|24257|24245|2
1770217940000|2026-02-04 15:12:20|24258.1|24246.1|24263.1|24251.1|24265.3|24253.3|24258.1|24246.1|22
1770217950000|2026-02-04 15:12:30|24265.3|24253.3|24265.5|24253.5|24265.5|24253.5|24263.1|24251.1|6
1770217960000|2026-02-04 15:12:40|24264.4|24252.4|24258|24246|24264.4|24252.4|24258|24246|11
1770217970000|2026-02-04 15:12:50|24256.9|24244.9|24258|24246|24258.3|24246.3|24256.9|24244.9|20
1770217980000|2026-02-04 15:13:00|24259.2|24247.2|24267.8|24255.8|24268.9|24256.9|24259.2|24247.2|16
1770217990000|2026-02-04 15:13:10|24269.1|24257.1|24262.8|24250.8|24269.1|24257.1|24262.8|24250.8|9
1770218000000|2026-02-04 15:13:20|24265.3|24253.3|24267.8|24255.8|24267.8|24255.8|24265.3|24253.3|16
1770218010000|2026-02-04 15:13:30|24269.1|24257.1|24267.8|24255.8|24269.1|24257.1|24265.3|24253.3|12
1770218020000|2026-02-04 15:13:40|24266.7|24254.7|24262.8|24250.8|24266.7|24254.7|24261.7|24249.7|2
1770218030000|2026-02-04 15:13:50|24261.6|24249.6|24260|24248|24261.6|24249.6|24258.9|24246.9|12
1770218040000|2026-02-04 15:14:00|24258.9|24246.9|24243.1|24231.1|24260|24248|24243.1|24231.1|74
1770218050000|2026-02-04 15:14:10|24243|24231|24250.3|24238.3|24252.5|24240.5|24240.3|24228.3|14
1770218060000|2026-02-04 15:14:20|24250.2|24238.2|24247.5|24235.5|24250.2|24238.2|24245.2|24233.2|66
1770218070000|2026-02-04 15:14:30|24247.7|24235.7|24263.9|24251.9|24263.9|24251.9|24247.7|24235.7|5
1770218080000|2026-02-04 15:14:40|24268.8|24256.8|24273.6|24261.6|24273.6|24261.6|24268.8|24256.8|7
1770218090000|2026-02-04 15:14:50|24273.4|24261.4|24273.3|24261.3|24273.4|24261.4|24271.9|24259.9|16
1770218100000|2026-02-04 15:15:00|24274.4|24262.4|24279.5|24267.5|24279.5|24267.5|24273.1|24261.1|42
1770218110000|2026-02-04 15:15:10|24279.4|24267.4|24278.1|24266.1|24280.9|24268.9|24278.1|24266.1|79
1770218120000|2026-02-04 15:15:20|24277.2|24265.2|24277|24265|24279.5|24267.5|24277|24265|40
1770218130000|2026-02-04 15:15:30|24277.2|24265.2|24278.3|24266.3|24279.4|24267.4|24275.6|24263.6|18
1770218140000|2026-02-04 15:15:40|24280.5|24268.5|24281.9|24269.9|24281.9|24269.9|24279.4|24267.4|23
1770218150000|2026-02-04 15:15:50|24284.1|24272.1|24280.3|24268.3|24285.5|24273.5|24280.3|24268.3|15
1770218160000|2026-02-04 15:16:00|24279.2|24267.2|24285.3|24273.3|24289.1|24277.1|24279.2|24267.2|39
1770218170000|2026-02-04 15:16:10|24286.4|24274.4|24286.4|24274.4|24290|24278|24286.4|24274.4|7
1770218180000|2026-02-04 15:16:20|24286.3|24274.3|24283.6|24271.6|24286.3|24274.3|24283.6|24271.6|6
1770218190000|2026-02-04 15:16:30|24283.8|24271.8|24285|24273|24287.5|24275.5|24283.8|24271.8|7
1770218200000|2026-02-04 15:16:40|24286.1|24274.1|24286|24274|24287.2|24275.2|24286|24274|7
1770218210000|2026-02-04 15:16:50|24286.1|24274.1|24288.8|24276.8|24288.8|24276.8|24280|24268|31
1770218220000|2026-02-04 15:17:00|24287.4|24275.4|24281.3|24269.3|24287.4|24275.4|24281.3|24269.3|7
1770218230000|2026-02-04 15:17:10|24281.4|24269.4|24281.1|24269.1|24283.6|24271.6|24281.1|24269.1|1
1770218240000|2026-02-04 15:17:20|24281|24269|24280|24268|24281.1|24269.1|24277.7|24265.7|5
1770218250000|2026-02-04 15:17:30|24281.1|24269.1|24286.3|24274.3|24287.7|24275.7|24281.1|24269.1|6
1770218260000|2026-02-04 15:17:40|24286.6|24274.6|24284.2|24272.2|24286.6|24274.6|24284.2|24272.2|6
1770218270000|2026-02-04 15:17:50|24284.1|24272.1|24284.1|24272.1|24284.1|24272.1|24284.1|24272.1|21
1770218280000|2026-02-04 15:18:00|24283.8|24271.8|24283.8|24271.8|24283.9|24271.9|24281.3|24269.3|35
1770218290000|2026-02-04 15:18:10|24285|24273|24290.9|24278.9|24290.9|24278.9|24285|24273|13
1770218300000|2026-02-04 15:18:20|||||||||2
1770218310000|2026-02-04 15:18:30|24292|24280|24291.4|24279.4|24292.5|24280.5|24290.9|24278.9|5
1770218320000|2026-02-04 15:18:40|24291.3|24279.3|24291.2|24279.2|24291.6|24279.6|24291.2|24279.2|8
1770218330000|2026-02-04 15:18:50|24290.2|24278.2|24291.2|24279.2|24291.2|24279.2|24290.2|24278.2|1
1770218340000|2026-02-04 15:19:00|24285.9|24273.9|24284.8|24272.8|24285.9|24273.9|24284.8|24272.8|22
1770218350000|2026-02-04 15:19:10|24281.2|24269.2|24278.7|24266.7|24281.2|24269.2|24278.7|24266.7|34
1770218360000|2026-02-04 15:19:20|24280|24268|24281.2|24269.2|24281.2|24269.2|24278.7|24266.7|2
1770218370000|2026-02-04 15:19:30|24282.3|24270.3|24288.4|24276.4|24288.4|24276.4|24281.2|24269.2|4
1770218380000|2026-02-04 15:19:40|24288.7|24276.7|24287.5|24275.5|24288.7|24276.7|24287.5|24275.5|8
1770218390000|2026-02-04 15:19:50|24286.2|24274.2|24285|24273|24286.2|24274.2|24283.7|24271.7|12
1770218400000|2026-02-04 15:20:00|24287.2|24275.2|24288.7|24276.7|24289.8|24277.8|24287.2|24275.2|8
1770218410000|2026-02-04 15:20:10|24286.1|24274.1|24286.1|24274.1|24288.4|24276.4|24286.1|24274.1|6
1770218420000|2026-02-04 15:20:20|24286.4|24274.4|24285.9|24273.9|24287.2|24275.2|24285.9|24273.9|0
1770218430000|2026-02-04 15:20:30|24285|24273|24290.9|24278.9|24291.1|24279.1|24285|24273|5
1770218440000|2026-02-04 15:20:40|24291.2|24279.2|24293.4|24281.4|24294.8|24282.8|24291.2|24279.2|27
1770218450000|2026-02-04 15:20:50|24293.6|24281.6|24286.5|24274.5|24293.6|24281.6|24286.5|24274.5|21
1770218460000|2026-02-04 15:21:00|24285.4|24273.4|24289|24277|24289|24277|24285.3|24273.3|36
1770218470000|2026-02-04 15:21:10|24290.3|24278.3|24291.5|24279.5|24291.5|24279.5|24289|24277|10
1770218480000|2026-02-04 15:21:20|24290.4|24278.4|24296.5|24284.5|24296.5|24284.5|24290.4|24278.4|15
1770218490000|2026-02-04 15:21:30|24295.4|24283.4|24296.5|24284.5|24297.8|24285.8|24295.4|24283.4|2
1770218500000|2026-02-04 15:21:40|24296.4|24284.4|24287.2|24275.2|24296.4|24284.4|24287.2|24275.2|17
1770218510000|2026-02-04 15:21:50|24285.9|24273.9|24279.7|24267.7|24285.9|24273.9|24278.6|24266.6|30
1770218520000|2026-02-04 15:22:00|24278.6|24266.6|24283.3|24271.3|24283.3|24271.3|24278.6|24266.6|5
1770218530000|2026-02-04 15:22:10|24284.7|24272.7|24284.7|24272.7|24288.3|24276.3|24282.3|24270.3|11
1770218540000|2026-02-04 15:22:20|24285.9|24273.9|24284.7|24272.7|24287.2|24275.2|24284.7|24272.7|6
1770218550000|2026-02-04 15:22:30|24286.8|24274.8|24287.2|24275.2|24289.7|24277.7|24286.1|24274.1|7
1770218560000|2026-02-04 15:22:40|24286.1|24274.1|24286.1|24274.1|24287.2|24275.2|24284.7|24272.7|3
1770218570000|2026-02-04 15:22:50|24285|24273|24285.9|24273.9|24287.2|24275.2|24284.7|24272.7|5
1770218580000|2026-02-04 15:23:00|24287.2|24275.2|24287.2|24275.2|24287.2|24275.2|24287.2|24275.2|0
1770218590000|2026-02-04 15:23:10|24287.3|24275.3|24294.6|24282.6|24295.7|24283.7|24283.9|24271.9|34
1770218600000|2026-02-04 15:23:20|24293.4|24281.4|24294.5|24282.5|24296.8|24284.8|24293.4|24281.4|2
1770218610000|2026-02-04 15:23:30|24294.6|24282.6|24294.5|24282.5|24295.6|24283.6|24294.3|24282.3|1
1770218620000|2026-02-04 15:23:40|24294.3|24282.3|24293.1|24281.1|24295.6|24283.6|24292.9|24280.9|8
1770218630000|2026-02-04 15:23:50|24294.2|24282.2|24291.8|24279.8|24294.3|24282.3|24289.5|24277.5|8
1770218640000|2026-02-04 15:24:00|24292.9|24280.9|24290.6|24278.6|24293.1|24281.1|24289.5|24277.5|13
1770218650000|2026-02-04 15:24:10|24289.5|24277.5|24284.8|24272.8|24289.6|24277.6|24284.8|24272.8|3
1770218660000|2026-02-04 15:24:20|24282.1|24270.1|24284.5|24272.5|24284.5|24272.5|24282.1|24270.1|3
1770218670000|2026-02-04 15:24:30|24282.1|24270.1|24289.6|24277.6|24290.9|24278.9|24282.1|24270.1|2
1770218680000|2026-02-04 15:24:40|24290.7|24278.7|24287.4|24275.4|24290.9|24278.9|24287.4|24275.4|11
1770218690000|2026-02-04 15:24:50|24287.3|24275.3|24286.2|24274.2|24287.3|24275.3|24286.2|24274.2|5
1770218700000|2026-02-04 15:25:00|24287.4|24275.4|24290.9|24278.9|24290.9|24278.9|24286.2|24274.2|4
1770218710000|2026-02-04 15:25:10|24294.5|24282.5|24298.5|24286.5|24298.9|24286.9|24294.5|24282.5|61
1770218720000|2026-02-04 15:25:20|24298.4|24286.4|24297.3|24285.3|24298.4|24286.4|24296|24284|20
1770218730000|2026-02-04 15:25:30|24297.1|24285.1|24296.8|24284.8|24297.1|24285.1|24295.7|24283.7|4
1770218740000|2026-02-04 15:25:40|24297|24285|24309.3|24297.3|24309.3|24297.3|24297|24285|15
1770218750000|2026-02-04 15:25:50|24308.1|24296.1|24305.7|24293.7|24308.1|24296.1|24305.7|24293.7|3
1770218760000|2026-02-04 15:26:00|24304.6|24292.6|24311.8|24299.8|24312.1|24300.1|24304.6|24292.6|69
1770218770000|2026-02-04 15:26:10|24310.7|24298.7|24304.6|24292.6|24310.7|24298.7|24304.6|24292.6|15
1770218780000|2026-02-04 15:26:20|24303.5|24291.5|24299.6|24287.6|24304.8|24292.8|24299.6|24287.6|13
1770218790000|2026-02-04 15:26:30|24299.8|24287.8|24306.2|24294.2|24306.2|24294.2|24299.8|24287.8|11
1770218800000|2026-02-04 15:26:40|24306.3|24294.3|24313.5|24301.5|24313.5|24301.5|24305.1|24293.1|17
1770218810000|2026-02-04 15:26:50|24312.4|24300.4|24313.2|24301.2|24313.4|24301.4|24311|24299|8
1770218820000|2026-02-04 15:27:00|24311.8|24299.8|24309.5|24297.5|24311.8|24299.8|24309.5|24297.5|12
1770218830000|2026-02-04 15:27:10|24308.4|24296.4|24301.8|24289.8|24309.5|24297.5|24301.8|24289.8|9
1770218840000|2026-02-04 15:27:20|24302.1|24290.1|24308.1|24296.1|24308.2|24296.2|24302.1|24290.1|11
1770218850000|2026-02-04 15:27:30|24308.2|24296.2|24312.1|24300.1|24312.1|24300.1|24306|24294|11
1770218860000|2026-02-04 15:27:40|24311.8|24299.8|24312|24300|24312|24300|24311.8|24299.8|0
1770218870000|2026-02-04 15:27:50|24311.8|24299.8|24313.1|24301.1|24313.1|24301.1|24310.7|24298.7|4
1770218880000|2026-02-04 15:28:00|24314.3|24302.3|24314.3|24302.3|24314.3|24302.3|24314.3|24302.3|12
1770218890000|2026-02-04 15:28:10|24313.2|24301.2|24309.8|24297.8|24314.6|24302.6|24307.4|24295.4|19
1770218900000|2026-02-04 15:28:20|24309.9|24297.9|24307.3|24295.3|24309.9|24297.9|24307.3|24295.3|9
1770218910000|2026-02-04 15:28:30|24304.9|24292.9|24316.8|24304.8|24316.8|24304.8|24304.9|24292.9|33
1770218920000|2026-02-04 15:28:40|24315.7|24303.7|24315.7|24303.7|24315.7|24303.7|24314.3|24302.3|3
1770218930000|2026-02-04 15:28:50|24316.8|24304.8|24314.3|24302.3|24317.9|24305.9|24314.3|24302.3|18
1770218940000|2026-02-04 15:29:00|24313.2|24301.2|24314.6|24302.6|24317|24305|24313.2|24301.2|12
1770218950000|2026-02-04 15:29:10|24314.5|24302.5|24318.2|24306.2|24318.2|24306.2|24314.5|24302.5|2
1770218960000|2026-02-04 15:29:20|24318.4|24306.4|24314.5|24302.5|24318.4|24306.4|24314.5|24302.5|52
1770218970000|2026-02-04 15:29:30|24314.6|24302.6|24316|24304|24318.2|24306.2|24314.6|24302.6|7
1770218980000|2026-02-04 15:29:40|24317.1|24305.1|24318.4|24306.4|24318.4|24306.4|24315.7|24303.7|8
1770218990000|2026-02-04 15:29:50|24317.3|24305.3|24321|24309|24322.1|24310.1|24316|24304|46
1770219000000|2026-02-04 15:30:00|24319.8|24307.8|24321|24309|24323.5|24311.5|24319.8|24307.8|17
1770219010000|2026-02-04 15:30:10|24322.1|24310.1|24322.3|24310.3|24323.2|24311.2|24321.2|24309.2|4
1770219020000|2026-02-04 15:30:20|24321.2|24309.2|24319.8|24307.8|24321.2|24309.2|24317.4|24305.4|7
1770219030000|2026-02-04 15:30:30|24317.1|24305.1|24323.5|24311.5|24323.5|24311.5|24316.2|24304.2|68
1770219040000|2026-02-04 15:30:40|24322.3|24310.3|24319.6|24307.6|24323.5|24311.5|24319.5|24307.5|28
1770219050000|2026-02-04 15:30:50|24329|24317|24329|24317|24329.3|24317.3|24326.3|24314.3|27
1770219060000|2026-02-04 15:31:00|24330.1|24318.1|24332.6|24320.6|24332.6|24320.6|24327.6|24315.6|21
1770219070000|2026-02-04 15:31:10|24331.2|24319.2|24335.9|24323.9|24338.4|24326.4|24331.2|24319.2|9
1770219080000|2026-02-04 15:31:20|24336|24324|24336|24324|24336|24324|24336|24324|2
1770219090000|2026-02-04 15:31:30|24337.3|24325.3|24353.5|24341.5|24353.5|24341.5|24337.3|24325.3|26
1770219100000|2026-02-04 15:31:40|24352.3|24340.3|24358.5|24346.5|24358.5|24346.5|24352.3|24340.3|8
1770219110000|2026-02-04 15:31:50|24357.3|24345.3|24353.4|24341.4|24358.5|24346.5|24353.4|24341.4|11
1770219120000|2026-02-04 15:32:00|24354.5|24342.5|24347.3|24335.3|24354.5|24342.5|24347.3|24335.3|20
1770219130000|2026-02-04 15:32:10|24345.9|24333.9|24343.4|24331.4|24346|24334|24342.3|24330.3|5
1770219140000|2026-02-04 15:32:20|24342.3|24330.3|24343.4|24331.4|24343.4|24331.4|24340.9|24328.9|26
1770219150000|2026-02-04 15:32:30|24343.7|24331.7|24348.4|24336.4|24350.7|24338.7|24343.5|24331.5|6
1770219160000|2026-02-04 15:32:40|24347.3|24335.3|24347.1|24335.1|24347.3|24335.3|24347.1|24335.1|6
1770219170000|2026-02-04 15:32:50|24347|24335|24333.5|24321.5|24347|24335|24333.4|24321.4|28
1770219180000|2026-02-04 15:33:00|24336|24324|24335.7|24323.7|24337.3|24325.3|24335.7|24323.7|11
1770219190000|2026-02-04 15:33:10|24335.6|24323.6|24337.7|24325.7|24337.7|24325.7|24335.4|24323.4|16
1770219200000|2026-02-04 15:33:20|24336.6|24324.6|24345.4|24333.4|24345.4|24333.4|24336.6|24324.6|10
1770219210000|2026-02-04 15:33:30|24347.7|24335.7|24347.9|24335.9|24352.9|24340.9|24347.7|24335.7|52
1770219220000|2026-02-04 15:33:40|24347.7|24335.7|24344.1|24332.1|24347.9|24335.9|24344.1|24332.1|22
1770219230000|2026-02-04 15:33:50|24345.2|24333.2|24342.9|24330.9|24345.4|24333.4|24342.9|24330.9|17
1770219240000|2026-02-04 15:34:00|24342.7|24330.7|24333|24321|24342.7|24330.7|24333|24321|13
1770219250000|2026-02-04 15:34:10|24332.9|24320.9|24326.6|24314.6|24332.9|24320.9|24326.6|24314.6|9
1770219260000|2026-02-04 15:34:20|24326.3|24314.3|24332.4|24320.4|24332.4|24320.4|24326.3|24314.3|9
1770219270000|2026-02-04 15:34:30|24332.6|24320.6|24334.6|24322.6|24334.6|24322.6|24332.3|24320.3|29
1770219280000|2026-02-04 15:34:40|24329.6|24317.6|24339.3|24327.3|24339.5|24327.5|24329.6|24317.6|27
1770219290000|2026-02-04 15:34:50|24339.2|24327.2|24334.3|24322.3|24339.2|24327.2|24334.3|24322.3|16
1770219300000|2026-02-04 15:35:00|24334.2|24322.2|24332|24320|24334.5|24322.5|24332|24320|3
1770219310000|2026-02-04 15:35:10|24329.8|24317.8|24329.8|24317.8|24332.1|24320.1|24328.4|24316.4|1
1770219320000|2026-02-04 15:35:20|24329.5|24317.5|24327.1|24315.1|24329.5|24317.5|24323.5|24311.5|17
1770219330000|2026-02-04 15:35:30|24327.3|24315.3|24327.3|24315.3|24331|24319|24327.1|24315.1|5
1770219340000|2026-02-04 15:35:40|24327.1|24315.1|24326.8|24314.8|24328.2|24316.2|24325.7|24313.7|7
1770219350000|2026-02-04 15:35:50|24327|24315|24327.1|24315.1|24327.1|24315.1|24327|24315|1
1770219360000|2026-02-04 15:36:00|24330.4|24318.4|24330.7|24318.7|24332|24320|24330.4|24318.4|20
1770219370000|2026-02-04 15:36:10|24332|24320|24332|24320|24332|24320|24330.7|24318.7|3
1770219380000|2026-02-04 15:36:20|24331.8|24319.8|24335.7|24323.7|24335.7|24323.7|24331.8|24319.8|4
1770219390000|2026-02-04 15:36:30|24332.4|24320.4|24329.6|24317.6|24332.4|24320.4|24329.6|24317.6|23
1770219400000|2026-02-04 15:36:40|24331|24319|24332.1|24320.1|24333.5|24321.5|24329.8|24317.8|6
1770219410000|2026-02-04 15:36:50|24331|24319|24330.7|24318.7|24331|24319|24328.2|24316.2|16
1770219420000|2026-02-04 15:37:00|24329.6|24317.6|24329.4|24317.4|24334.6|24322.6|24329.4|24317.4|9
1770219430000|2026-02-04 15:37:10|24329.3|24317.3|24326.8|24314.8|24329.3|24317.3|24323.2|24311.2|39
1770219440000|2026-02-04 15:37:20|24325.7|24313.7|24329.3|24317.3|24330.4|24318.4|24325.7|24313.7|10
1770219450000|2026-02-04 15:37:30|24329.1|24317.1|24334|24322|24334.1|24322.1|24328.5|24316.5|3
1770219460000|2026-02-04 15:37:40|24332.7|24320.7|24330.4|24318.4|24332.7|24320.7|24330.4|24318.4|1
1770219470000|2026-02-04 15:37:50|24331.6|24319.6|24331.5|24319.5|24331.6|24319.6|24330.5|24318.5|8
1770219480000|2026-02-04 15:38:00|24332.7|24320.7|24334.3|24322.3|24334.3|24322.3|24331.5|24319.5|7
1770219490000|2026-02-04 15:38:10|24334.4|24322.4|24334.4|24322.4|24335.5|24323.5|24334.4|24322.4|1
1770219500000|2026-02-04 15:38:20|24331.9|24319.9|24328.2|24316.2|24331.9|24319.9|24325.7|24313.7|11
1770219510000|2026-02-04 15:38:30|24329.3|24317.3|24332.1|24320.1|24335.8|24323.8|24328.2|24316.2|15
1770219520000|2026-02-04 15:38:40|24334.3|24322.3|24334.6|24322.6|24334.7|24322.7|24329.4|24317.4|8
1770219530000|2026-02-04 15:38:50|24335.7|24323.7|24350.8|24338.8|24352.1|24340.1|24334.4|24322.4|11
1770219540000|2026-02-04 15:39:00|24351|24339|24351|24339|24353.2|24341.2|24348.2|24336.2|18
1770219550000|2026-02-04 15:39:10|24349.7|24337.7|24344.7|24332.7|24349.7|24337.7|24344.7|24332.7|8
1770219560000|2026-02-04 15:39:20|24344.6|24332.6|24344.6|24332.6|24344.6|24332.6|24340.1|24328.1|7
1770219570000|2026-02-04 15:39:30|24343.5|24331.5|24339.6|24327.6|24345.8|24333.8|24338.3|24326.3|7
1770219580000|2026-02-04 15:39:40|24338.2|24326.2|24331.9|24319.9|24339.6|24327.6|24331.9|24319.9|8
1770219590000|2026-02-04 15:39:50|24331.6|24319.6|24327.7|24315.7|24331.6|24319.6|24325.2|24313.2|14
1770219600000|2026-02-04 15:40:00|24329.1|24317.1|24329|24317|24331.5|24319.5|24328.8|24316.8|5
1770219610000|2026-02-04 15:40:10|24330.4|24318.4|24339.1|24327.1|24339.3|24327.3|24330.4|24318.4|15
1770219620000|2026-02-04 15:40:20|24339.3|24327.3|24343|24331|24344.3|24332.3|24339.3|24327.3|40
1770219630000|2026-02-04 15:40:30|24344.1|24332.1|24356.8|24344.8|24359.3|24347.3|24344.1|24332.1|23
1770219640000|2026-02-04 15:40:40|24357.9|24345.9|24359.4|24347.4|24360.7|24348.7|24357.9|24345.9|23
1770219650000|2026-02-04 15:40:50|24358.5|24346.5|24359.6|24347.6|24359.6|24347.6|24354.6|24342.6|20
1770219660000|2026-02-04 15:41:00|24359.7|24347.7|24364.6|24352.6|24364.7|24352.7|24359.7|24347.7|20
1770219670000|2026-02-04 15:41:10|24366|24354|24366.4|24354.4|24366.4|24354.4|24364.6|24352.6|88
1770219680000|2026-02-04 15:41:20|24366.3|24354.3|24359.9|24347.9|24366.3|24354.3|24356.6|24344.6|10
1770219690000|2026-02-04 15:41:30|24356.3|24344.3|24351.3|24339.3|24360|24348|24351.3|24339.3|18
1770219700000|2026-02-04 15:41:40|24352.7|24340.7|24355.3|24343.3|24355.3|24343.3|24352.7|24340.7|7
1770219710000|2026-02-04 15:41:50|24353.9|24341.9|24361.3|24349.3|24365|24353|24350.2|24338.2|14
1770219720000|2026-02-04 15:42:00|24359.9|24347.9|24359.9|24347.9|24361.1|24349.1|24357.4|24345.4|8
1770219730000|2026-02-04 15:42:10|24358.8|24346.8|24354.7|24342.7|24359.6|24347.6|24354.7|24342.7|9
1770219740000|2026-02-04 15:42:20|24354.9|24342.9|24354.9|24342.9|24357.2|24345.2|24354.7|24342.7|2
1770219750000|2026-02-04 15:42:30|24354.7|24342.7|24354.9|24342.9|24357.2|24345.2|24354.7|24342.7|3
1770219760000|2026-02-04 15:42:40|24356|24344|24361.3|24349.3|24361.3|24349.3|24356|24344|6
1770219770000|2026-02-04 15:42:50|24362.4|24350.4|24367.4|24355.4|24371.1|24359.1|24362.4|24350.4|16
1770219780000|2026-02-04 15:43:00|24368.5|24356.5|24364.9|24352.9|24368.6|24356.6|24364.9|24352.9|11
1770219790000|2026-02-04 15:43:10|24365|24353|24367.4|24355.4|24367.5|24355.5|24364.9|24352.9|1
1770219800000|2026-02-04 15:43:20|24366.3|24354.3|24362.4|24350.4|24366.3|24354.3|24362.4|24350.4|17
1770219810000|2026-02-04 15:43:30|24363.8|24351.8|24365.3|24353.3|24374.7|24362.7|24362.5|24350.5|73
1770219820000|2026-02-04 15:43:40|24367.5|24355.5|24367.7|24355.7|24372.9|24360.5|24365.2|24352.9|48
1770219830000|2026-02-04 15:43:50|24368.8|24356.8|24374.9|24362.9|24374.9|24362.9|24368.8|24356.8|6
1770219840000|2026-02-04 15:44:00|24372.5|24360.5|24376.3|24364.3|24376.3|24364.3|24372.5|24360.5|24
1770219850000|2026-02-04 15:44:10|24375.2|24363.2|24383.8|24371.8|24383.8|24371.8|24371.7|24359.7|22
1770219860000|2026-02-04 15:44:20|24385|24373|24387.4|24375.4|24389.9|24377.9|24385|24373|14
1770219870000|2026-02-04 15:44:30|24388.5|24376.5|24382.4|24370.4|24388.5|24376.5|24382.4|24370.4|18
1770219880000|2026-02-04 15:44:40|24382.5|24370.5|24385.2|24373.2|24385.2|24373.2|24381.3|24369.3|7
1770219890000|2026-02-04 15:44:50|24386.3|24374.3|24387.5|24375.5|24387.5|24375.5|24383.8|24371.8|125
1770219900000|2026-02-04 15:45:00|24388.6|24376.6|24382.5|24370.5|24390.2|24378.2|24382.4|24370.4|45
1770219910000|2026-02-04 15:45:10|24381.4|24369.4|24377.7|24365.7|24381.4|24369.4|24377.7|24365.7|41
1770219920000|2026-02-04 15:45:20|24375|24363|24377.4|24365.4|24377.5|24365.5|24375|24363|15
1770219930000|2026-02-04 15:45:30|24375.2|24363.2|24367.5|24355.5|24375.2|24363.2|24366.4|24354.4|11
1770219940000|2026-02-04 15:45:40|24366.4|24354.4|24368|24356|24368|24356|24360.3|24348.3|35
1770219950000|2026-02-04 15:45:50|24370.3|24358.3|24377.8|24365.8|24378.8|24366.8|24370.3|24358.3|14
1770219960000|2026-02-04 15:46:00|24378.8|24366.8|24370.2|24358.2|24378.8|24366.8|24367.7|24355.7|14
1770219970000|2026-02-04 15:46:10|24370.3|24358.3|24373.6|24361.6|24378.6|24366.6|24370.2|24358.2|54
1770219980000|2026-02-04 15:46:20|24375|24363|24384.5|24372.5|24384.5|24372.5|24375|24363|11
1770219990000|2026-02-04 15:46:30|24386.6|24374.6|24387.8|24375.8|24389.1|24377.1|24386.6|24374.6|32
1770220000000|2026-02-04 15:46:40|24388.9|24376.9|24389.1|24377.1|24389.1|24377.1|24388|24376|7
1770220010000|2026-02-04 15:46:50|24388|24376|24389.5|24377.5|24393.1|24381.1|24388|24376|39
1770220020000|2026-02-04 15:47:00|24398.3|24386.3|24391.6|24379.6|24400.3|24388.3|24391.6|24379.6|62
1770220030000|2026-02-04 15:47:10|24391.4|24379.4|24394.1|24382.1|24394.2|24382.2|24391.4|24379.4|21
1770220040000|2026-02-04 15:47:20|24391.9|24379.9|24393.9|24381.9|24396.4|24384.4|24391.7|24379.7|6
1770220050000|2026-02-04 15:47:30|24396.4|24384.4|24396.4|24384.4|24396.4|24384.4|24396.4|24384.4|2
1770220060000|2026-02-04 15:47:40|24393.8|24381.8|24393.6|24381.6|24393.8|24381.8|24392.5|24380.5|8
1770220070000|2026-02-04 15:47:50|24392.5|24380.5|24388.5|24376.5|24393.8|24381.8|24388.5|24376.5|15
1770220080000|2026-02-04 15:48:00|24388.6|24376.6|24379.7|24367.7|24391.3|24379.3|24379.7|24367.7|31
1770220090000|2026-02-04 15:48:10|24378.6|24366.6|24375.8|24363.8|24378.6|24366.6|24375.8|24363.8|3
1770220100000|2026-02-04 15:48:20|24378.5|24366.5|24369.6|24357.6|24380.8|24368.8|24364.7|24352.7|31
1770220110000|2026-02-04 15:48:30|24368.5|24356.5|24359.7|24347.7|24373.5|24361.5|24359.7|24347.7|13
1770220120000|2026-02-04 15:48:40|24360.8|24348.8|24361.3|24349.3|24362.5|24350.5|24359.7|24347.7|25
1770220130000|2026-02-04 15:48:50|24360.2|24348.2|24361.3|24349.3|24362.4|24350.4|24357.8|24345.8|9
1770220140000|2026-02-04 15:49:00|24362.4|24350.4|24356.6|24344.6|24363.8|24351.8|24356.4|24344.4|15
1770220150000|2026-02-04 15:49:10|24357.7|24345.7|24361.6|24349.6|24361.6|24349.6|24357.7|24345.7|13
1770220160000|2026-02-04 15:49:20|24360.3|24348.3|24350|24338|24360.3|24348.3|24350|24338|17
1770220170000|2026-02-04 15:49:30|24351.1|24339.1|24351.3|24339.3|24352.7|24340.7|24350|24338|9
1770220180000|2026-02-04 15:49:40|24352.4|24340.4|24350.2|24338.2|24356.1|24344.1|24347.7|24335.7|16
1770220190000|2026-02-04 15:49:50|24348.9|24336.9|24346.4|24334.4|24348.9|24336.9|24346.4|24334.4|3
1770220200000|2026-02-04 15:50:00|24344.2|24332.2|24346.7|24334.7|24346.7|24334.7|24341.6|24329.6|8
1770220210000|2026-02-04 15:50:10|24348|24336|24336.6|24324.6|24348|24336|24336.6|24324.6|15
1770220220000|2026-02-04 15:50:20|24337.7|24325.7|24336.7|24324.7|24337.7|24325.7|24329.4|24317.4|29
1770220230000|2026-02-04 15:50:30|24335.5|24323.5|24346.7|24334.7|24346.7|24334.7|24335.5|24323.5|11
1770220240000|2026-02-04 15:50:40|24343|24331|24334.1|24322.1|24343.1|24331.1|24334.1|24322.1|19
1770220250000|2026-02-04 15:50:50|24334.2|24322.2|24334.2|24322.2|24336.9|24324.9|24333.1|24321.1|5
1770220260000|2026-02-04 15:51:00|24333|24321|24336.9|24324.9|24339.1|24327.1|24333|24321|4
1770220270000|2026-02-04 15:51:10|24336.7|24324.7|24336.7|24324.7|24336.9|24324.9|24336.7|24324.7|0
1770220280000|2026-02-04 15:51:20|24336.9|24324.9|24332|24320|24336.9|24324.9|24331.9|24319.9|23
1770220290000|2026-02-04 15:51:30|24330.9|24318.9|24332|24320|24332|24320|24329.5|24317.5|14
1770220300000|2026-02-04 15:51:40|24330.6|24318.6|24334.7|24322.7|24334.7|24322.7|24330.6|24318.6|10
1770220310000|2026-02-04 15:51:50|24333.6|24321.6|24334.8|24322.8|24334.8|24322.8|24333.6|24321.6|0
1770220320000|2026-02-04 15:52:00|24333.6|24321.6|24337.3|24325.3|24337.6|24325.6|24332.5|24320.5|9
1770220330000|2026-02-04 15:52:10|24337.5|24325.5|24339|24327|24340.3|24328.3|24337.5|24325.5|8
1770220340000|2026-02-04 15:52:20|24340.3|24328.3|24332.3|24320.3|24340.3|24328.3|24329.8|24317.8|22
1770220350000|2026-02-04 15:52:30|24332.9|24320.9|24340.1|24328.1|24340.1|24328.1|24332.9|24320.9|4
1770220360000|2026-02-04 15:52:40|24339.2|24327.2|24337.9|24325.9|24340.1|24328.1|24336.7|24324.7|3
1770220370000|2026-02-04 15:52:50|24334.3|24322.3|24332.9|24320.9|24335.6|24323.6|24330.4|24318.4|14
1770220380000|2026-02-04 15:53:00|24334|24322|24335.4|24323.4|24335.4|24323.4|24334|24322|29
1770220390000|2026-02-04 15:53:10|24336.5|24324.5|24337.6|24325.6|24337.6|24325.6|24336.5|24324.5|10
1770220400000|2026-02-04 15:53:20|24332.6|24320.6|24335.3|24323.3|24335.3|24323.3|24332.6|24320.6|5
1770220410000|2026-02-04 15:53:30|24335.1|24323.1|24335.1|24323.1|24335.1|24323.1|24335.1|24323.1|1
1770220420000|2026-02-04 15:53:40|24335.4|24323.4|24332.8|24320.8|24335.4|24323.4|24332.8|24320.8|2
1770220430000|2026-02-04 15:53:50|24332.6|24320.6|24332.8|24320.8|24332.8|24320.8|24332.6|24320.6|4
1770220440000|2026-02-04 15:54:00|24332.6|24320.6|24332.9|24320.9|24332.9|24320.9|24330.4|24318.4|11
1770220450000|2026-02-04 15:54:10|24330.4|24318.4|24331.8|24319.8|24331.8|24319.8|24330.4|24318.4|18
1770220460000|2026-02-04 15:54:20|24329.3|24317.3|24320.7|24308.7|24329.3|24317.3|24320.4|24308.4|30
1770220470000|2026-02-04 15:54:30|24314.5|24302.5|24310.7|24298.7|24314.5|24302.5|24309.6|24297.6|13
1770220480000|2026-02-04 15:54:40|24313.2|24301.2|24313.5|24301.5|24316.8|24304.8|24313.2|24301.2|2
1770220490000|2026-02-04 15:54:50|24311.4|24299.4|24315.9|24303.9|24315.9|24303.9|24311|24299|14
1770220500000|2026-02-04 15:55:00|24315.7|24303.7|24312.3|24300.3|24316|24304|24312.3|24300.3|7
1770220510000|2026-02-04 15:55:10|24313.7|24301.7|24313.5|24301.5|24314.8|24302.8|24313.5|24301.5|21
1770220520000|2026-02-04 15:55:20|24313.4|24301.4|24318.4|24306.4|24318.4|24306.4|24313.4|24301.4|9
1770220530000|2026-02-04 15:55:30|24318.5|24306.5|24331|24319|24331|24319|24317|24305|14
1770220540000|2026-02-04 15:55:40|24332.1|24320.1|24331|24319|24332.3|24320.3|24329.9|24317.9|14
1770220550000|2026-02-04 15:55:50|24326.2|24314.2|24323.5|24311.5|24326.2|24314.2|24322.4|24310.4|5
1770220560000|2026-02-04 15:56:00|24322.6|24310.6|24324.6|24312.6|24327.3|24315.3|24322.6|24310.6|3
1770220570000|2026-02-04 15:56:10|24321.2|24309.2|24327.3|24315.3|24327.3|24315.3|24320.9|24308.9|11
1770220580000|2026-02-04 15:56:20|24327.4|24315.4|24332.4|24320.4|24332.4|24320.4|24327.3|24315.3|22
1770220590000|2026-02-04 15:56:30|24331.3|24319.3|24331.3|24319.3|24332.4|24320.4|24329.9|24317.9|5
1770220600000|2026-02-04 15:56:40|24331|24319|24331.2|24319.2|24331.2|24319.2|24331|24319|0
1770220610000|2026-02-04 15:56:50|24331|24319|24326|24314|24331.3|24319.3|24326|24314|20
1770220620000|2026-02-04 15:57:00|24324.9|24312.9|24312.4|24300.4|24324.9|24312.9|24312.4|24300.4|45
1770220630000|2026-02-04 15:57:10|24304.9|24292.9|24298.7|24286.7|24304.9|24292.9|24298.7|24286.7|19
1770220640000|2026-02-04 15:57:20|24297.8|24285.8|24296.2|24284.2|24297.8|24285.8|24289.5|24277.5|10
1770220650000|2026-02-04 15:57:30|24298.7|24286.7|24301|24289|24301|24289|24298.7|24286.7|8
1770220660000|2026-02-04 15:57:40|24300.9|24288.9|24292.4|24280.4|24302.1|24290.1|24290.9|24278.9|14
1770220670000|2026-02-04 15:57:50|24293.7|24281.7|24295.1|24283.1|24295.1|24283.1|24291.2|24279.2|4
1770220680000|2026-02-04 15:58:00|24296.2|24284.2|24288.7|24276.7|24297.3|24285.3|24288.7|24276.7|19
1770220690000|2026-02-04 15:58:10|24288.8|24276.8|24283.8|24271.8|24288.8|24276.8|24283.8|24271.8|9
1770220700000|2026-02-04 15:58:20|24284|24272|24286.5|24274.5|24289.9|24277.9|24284|24272|7
1770220710000|2026-02-04 15:58:30|24284|24272|24284|24272|24286.5|24274.5|24284|24272|7
1770220720000|2026-02-04 15:58:40|24279.3|24267.3|24279.1|24267.1|24281.8|24269.8|24276.6|24264.6|18
1770220730000|2026-02-04 15:58:50|24280.5|24268.5|24283.2|24271.2|24283.2|24271.2|24277|24265|6
1770220740000|2026-02-04 15:59:00|24282.1|24270.1|24274.4|24262.4|24282.1|24270.1|24274.4|24262.4|6
1770220750000|2026-02-04 15:59:10|24274.1|24262.1|24271.6|24259.6|24274.3|24262.3|24271.6|24259.6|6
1770220760000|2026-02-04 15:59:20|24271.3|24259.3|24271.8|24259.8|24276.8|24264.8|24269.3|24257.3|19
1770220770000|2026-02-04 15:59:30|24270.7|24258.7|24271.9|24259.9|24273.2|24261.2|24264.4|24252.4|61
1770220780000|2026-02-04 15:59:40|24271.8|24259.8|24266.9|24254.9|24273|24261|24266.9|24254.9|6
1770220790000|2026-02-04 15:59:50|24268|24256|24261.5|24249.5|24270.7|24258.7|24260.4|24248.4|15
1770220800000|2026-02-04 16:00:00|24265.7|24253.7|24269.1|24257.1|24270.5|24258.5|24265.7|24253.7|11
1770220810000|2026-02-04 16:00:10|24268|24256|24264.3|24252.3|24268|24256|24263|24251|9
1770220820000|2026-02-04 16:00:20|24260.5|24248.5|24264.1|24252.1|24264.3|24252.3|24260.5|24248.5|7
1770220830000|2026-02-04 16:00:30|24259.1|24247.1|24259.3|24247.3|24259.3|24247.3|24258.2|24246.2|2
1770220840000|2026-02-04 16:00:40|24258|24246|24262.9|24250.9|24264|24252|24256.8|24244.8|20
1770220850000|2026-02-04 16:00:50|24264.1|24252.1|24265.1|24253.1|24273|24259.5|24264.1|24252.1|25
1770220860000|2026-02-04 16:01:00|24266.3|24254.3|24276.8|24264.8|24281.9|24269.9|24266.3|24254.3|39
1770220870000|2026-02-04 16:01:10|24275.7|24263.7|24271.8|24259.8|24275.7|24263.7|24271.8|24259.8|5
1770220880000|2026-02-04 16:01:20|24269.3|24257.3|24266.9|24254.9|24269.3|24257.3|24264.3|24252.3|10
1770220890000|2026-02-04 16:01:30|24264.3|24252.3|24268|24256|24268|24256|24264.1|24252.1|4
1770220900000|2026-02-04 16:01:40|24266.9|24254.9|24271.8|24259.8|24271.8|24259.8|24266.8|24254.8|19
1770220910000|2026-02-04 16:01:50|24269.6|24257.6|24261.9|24249.9|24269.6|24257.6|24261.9|24249.9|12
1770220920000|2026-02-04 16:02:00|24261.8|24249.8|24257.2|24245.2|24261.8|24249.8|24255.8|24243.8|8
1770220930000|2026-02-04 16:02:10|24259.4|24247.4|24264.6|24252.6|24264.6|24252.6|24259.4|24247.4|11
1770220940000|2026-02-04 16:02:20|24265.7|24253.7|24268.6|24256.6|24268.6|24256.6|24264.9|24252.9|10
1770220950000|2026-02-04 16:02:30|24267.2|24255.2|24272.7|24260.7|24272.7|24260.7|24266.1|24254.1|14
1770220960000|2026-02-04 16:02:40|24269|24257|24271.5|24259.5|24272.7|24260.7|24269|24257|22
1770220970000|2026-02-04 16:02:50|24271.3|24259.3|24280.4|24268.4|24284.3|24272.3|24270.2|24258.2|25
1770220980000|2026-02-04 16:03:00|24280.2|24268.2|24283|24271|24283|24271|24277.7|24265.7|10
1770220990000|2026-02-04 16:03:10|24282.9|24270.9|24280.5|24268.5|24282.9|24270.9|24280.5|24268.5|3
1770221000000|2026-02-04 16:03:20|24279.4|24267.4|24283|24271|24283.2|24271.2|24279.4|24267.4|3
1770221010000|2026-02-04 16:03:30|24283.6|24271.6|24294.3|24282.3|24294.3|24282.3|24281.8|24269.8|20
1770221020000|2026-02-04 16:03:40|24290.5|24278.5|24285.7|24273.7|24291.3|24279.3|24284.1|24272.1|18
1770221030000|2026-02-04 16:03:50|24285.5|24273.5|24285.4|24273.4|24288.9|24276.9|24285.4|24273.4|3
1770221040000|2026-02-04 16:04:00|24285.2|24273.2|24282.9|24270.9|24285.2|24273.2|24276.8|24264.8|32
1770221050000|2026-02-04 16:04:10|24279.6|24267.6|24278|24266|24280.4|24268.4|24276.6|24264.6|7
1770221060000|2026-02-04 16:04:20|24279.3|24267.3|24288|24276|24290.3|24278.3|24278.8|24266.8|28
1770221070000|2026-02-04 16:04:30|24289.1|24277.1|24287.8|24275.8|24289.1|24277.1|24287.8|24275.8|2
1770221080000|2026-02-04 16:04:40|24288.9|24276.9|24296.4|24284.4|24296.4|24284.4|24288.9|24276.9|31
1770221090000|2026-02-04 16:04:50|24295.3|24283.3|24304.1|24292.1|24306.4|24294.4|24295.3|24283.3|49
1770221100000|2026-02-04 16:05:00|24303.9|24291.9|24301.4|24289.4|24303.9|24291.9|24301.4|24289.4|21
1770221110000|2026-02-04 16:05:10|24302.8|24290.8|24302.7|24290.7|24302.8|24290.8|24302.7|24290.7|10
1770221120000|2026-02-04 16:05:20|24302.8|24290.8|24300|24288|24302.8|24290.8|24300|24288|13
1770221130000|2026-02-04 16:05:30|24298.9|24286.9|24297.7|24285.7|24300.3|24288.3|24295.2|24283.2|19
1770221140000|2026-02-04 16:05:40|24299.2|24287.2|24316.1|24304.1|24316.1|24304.1|24299.2|24287.2|5
1770221150000|2026-02-04 16:05:50|24315|24303|24316.1|24304.1|24316.1|24304.1|24315|24303|8
1770221160000|2026-02-04 16:06:00|24321.1|24309.1|24312.2|24300.2|24321.1|24309.1|24312.2|24300.2|33
1770221170000|2026-02-04 16:06:10|24312.4|24300.4|24317.2|24305.2|24317.2|24305.2|24312.4|24300.4|12
1770221180000|2026-02-04 16:06:20|24316.1|24304.1|24318.3|24306.3|24318.3|24306.3|24316.1|24304.1|2
1770221190000|2026-02-04 16:06:30|24318.6|24306.6|24314.7|24302.7|24318.6|24306.6|24314.7|24302.7|27
1770221200000|2026-02-04 16:06:40|24314.9|24302.9|24308.6|24296.6|24314.9|24302.9|24307.5|24295.5|7
1770221210000|2026-02-04 16:06:50|24308.8|24296.8|24312.4|24300.4|24314.7|24302.7|24308.6|24296.6|2
1770221220000|2026-02-04 16:07:00|24312.5|24300.5|24312.2|24300.2|24312.5|24300.5|24311.1|24299.1|16
1770221230000|2026-02-04 16:07:10|24311.1|24299.1|24307.2|24295.2|24311.1|24299.1|24307.2|24295.2|15
1770221240000|2026-02-04 16:07:20|24306.1|24294.1|24297.5|24285.5|24306.1|24294.1|24297.5|24285.5|14
1770221250000|2026-02-04 16:07:30|24298.6|24286.6|24297.5|24285.5|24298.9|24286.9|24293.9|24281.9|14
1770221260000|2026-02-04 16:07:40|24297.4|24285.4|24294.9|24282.9|24297.4|24285.4|24290|24278|22
1770221270000|2026-02-04 16:07:50|24295|24283|24296.3|24284.3|24296.3|24284.3|24295|24283|2
1770221280000|2026-02-04 16:08:00|24296.6|24284.6|24301.3|24289.3|24301.3|24289.3|24296.6|24284.6|7
1770221290000|2026-02-04 16:08:10|24302.4|24290.4|24297.7|24285.7|24302.7|24290.7|24297.7|24285.7|10
1770221300000|2026-02-04 16:08:20|24297.5|24285.5|24295.2|24283.2|24297.5|24285.5|24295.2|24283.2|6
1770221310000|2026-02-04 16:08:30|24295|24283|24294.9|24282.9|24295|24283|24293.6|24281.6|12
1770221320000|2026-02-04 16:08:40|24296.1|24284.1|24294.7|24282.7|24296.1|24284.1|24294.7|24282.7|10
1770221330000|2026-02-04 16:08:50|24293.5|24281.5|24290.8|24278.8|24293.5|24281.5|24288.3|24276.3|8
1770221340000|2026-02-04 16:09:00|24291|24279|24286.9|24274.9|24291|24279|24284.7|24272.7|28
1770221350000|2026-02-04 16:09:10|24287|24275|24289.5|24277.5|24289.5|24277.5|24287|24275|16
1770221360000|2026-02-04 16:09:20|24290.6|24278.6|24291.9|24279.9|24291.9|24279.9|24289.5|24277.5|3
1770221370000|2026-02-04 16:09:30|24292|24280|24289.4|24277.4|24292|24280|24289.4|24277.4|8
1770221380000|2026-02-04 16:09:40|24288.1|24276.1|24282|24270|24288.1|24276.1|24282|24270|7
1770221390000|2026-02-04 16:09:50|24281.9|24269.9|24283|24271|24283|24271|24280.8|24268.8|7
1770221400000|2026-02-04 16:10:00|24281.9|24269.9|24283.4|24271.4|24286.7|24274.7|24281.1|24269.1|7
1770221410000|2026-02-04 16:10:10|24282.2|24270.2|24283.4|24271.4|24283.4|24271.4|24282.2|24270.2|1
1770221420000|2026-02-04 16:10:20|24283.3|24271.3|24284.5|24272.5|24287|24275|24283.3|24271.3|11
1770221430000|2026-02-04 16:10:30|24284.7|24272.7|24263.6|24251.6|24287|24275|24263.6|24251.6|24
1770221440000|2026-02-04 16:10:40|24264.7|24252.7|24265|24253|24269.8|24257.8|24264.7|24252.7|17
1770221450000|2026-02-04 16:10:50|24263.9|24251.9|24260|24248|24263.9|24251.9|24259.7|24247.7|12
1770221460000|2026-02-04 16:11:00|24255|24243|24249.8|24237.8|24256.3|24244.3|24247.5|24235.5|12
1770221470000|2026-02-04 16:11:10|24246.4|24234.4|24256.7|24244.7|24260.2|24248.2|24245.3|24233.3|30
1770221480000|2026-02-04 16:11:20|24256.6|24244.6|24257.7|24245.7|24257.8|24245.8|24256.6|24244.6|25
1770221490000|2026-02-04 16:11:30|24257.8|24245.8|24258.9|24246.9|24258.9|24246.9|24257.8|24245.8|1
1770221500000|2026-02-04 16:11:40|24260|24248|24252.7|24240.7|24267.5|24255.5|24252.7|24240.7|42
1770221510000|2026-02-04 16:11:50|24253.7|24241.7|24252.7|24240.7|24253.9|24241.9|24252.7|24240.7|1
1770221520000|2026-02-04 16:12:00|24253.9|24241.9|24257.5|24245.5|24257.5|24245.5|24253.9|24241.9|5
1770221530000|2026-02-04 16:12:10|24256.4|24244.4|24252.8|24240.8|24259.1|24247.1|24252.8|24240.8|28
1770221540000|2026-02-04 16:12:20|24253.9|24241.9|24253.1|24241.1|24254.2|24242.2|24252.8|24240.8|9
1770221550000|2026-02-04 16:12:30|24253|24241|24250.3|24238.3|24253|24241|24250.3|24238.3|29
1770221560000|2026-02-04 16:12:40|24251.6|24239.6|24253.1|24241.1|24253.1|24241.1|24251.6|24239.6|11
1770221570000|2026-02-04 16:12:50|24253|24241|24253|24241|24253.1|24241.1|24253|24241|6
1770221580000|2026-02-04 16:13:00|24253.1|24241.1|24250.6|24238.6|24253.1|24241.1|24250.6|24238.6|8
1770221590000|2026-02-04 16:13:10|24248.4|24236.4|24253.3|24241.3|24253.3|24241.3|24248.3|24236.3|18
1770221600000|2026-02-04 16:13:20|24253|24241|24253.1|24241.1|24253.1|24241.1|24250.8|24238.8|5
1770221610000|2026-02-04 16:13:30|24253.3|24241.3|24253.1|24241.1|24253.3|24241.3|24253.1|24241.1|18
1770221620000|2026-02-04 16:13:40|24248.6|24236.6|24248.4|24236.4|24248.6|24236.6|24248.3|24236.3|25
1770221630000|2026-02-04 16:13:50|24248.6|24236.6|24248.6|24236.6|24248.6|24236.6|24248.6|24236.6|9
1770221640000|2026-02-04 16:14:00|24248.4|24236.4|24243.9|24231.9|24251.1|24239.1|24242.9|24230.9|51
1770221650000|2026-02-04 16:14:10|24243.7|24231.7|24248.6|24236.6|24248.6|24236.6|24242.6|24230.6|20
1770221660000|2026-02-04 16:14:20|24249.5|24237.5|24248.4|24236.4|24249.5|24237.5|24248.4|24236.4|11
1770221670000|2026-02-04 16:14:30|24247|24235|24248.4|24236.4|24248.4|24236.4|24243.6|24231.6|16
1770221680000|2026-02-04 16:14:40|24246.4|24234.4|24241.7|24229.7|24246.4|24234.4|24240.6|24228.6|51
1770221690000|2026-02-04 16:14:50|24244.2|24232.2|24241.7|24229.7|24244.2|24232.2|24241.7|24229.7|29
1770221700000|2026-02-04 16:15:00|24241.8|24229.8|24234.3|24222.3|24244.3|24232.3|24229.3|24217.3|25
1770221710000|2026-02-04 16:15:10|24234.2|24222.2|24224|24212|24234.2|24222.2|24222|24210|20
1770221720000|2026-02-04 16:15:20|24224.2|24212.2|24225.1|24213.1|24226.5|24214.5|24224.2|24212.2|23
1770221730000|2026-02-04 16:15:30|24221.5|24209.5|24221.4|24209.4|24221.5|24209.5|24219|24207|18
1770221740000|2026-02-04 16:15:40|24221.5|24209.5|24224.2|24212.2|24226.5|24214.5|24219.2|24207.2|21
1770221750000|2026-02-04 16:15:50|24225.3|24213.3|24219.3|24207.3|24225.4|24213.4|24217.9|24205.9|37
1770221760000|2026-02-04 16:16:00|24219.2|24207.2|24224.2|24212.2|24228.1|24216.1|24219.2|24207.2|12
1770221770000|2026-02-04 16:16:10|24224.3|24212.3|24224.2|24212.2|24227.9|24215.9|24224.2|24212.2|5
1770221780000|2026-02-04 16:16:20|24222.3|24210.3|24219.3|24207.3|24226.5|24214.5|24219|24207|36
1770221790000|2026-02-04 16:16:30|24219.2|24207.2|24200.1|24188.1|24219.3|24207.3|24200.1|24188.1|28
1770221800000|2026-02-04 16:16:40|24198.9|24186.9|24181.7|24169.7|24198.9|24186.9|24171.7|24159.7|52
1770221810000|2026-02-04 16:16:50|24185.6|24173.6|24189.2|24177.2|24189.2|24177.2|24182.9|24170.9|8
1770221820000|2026-02-04 16:17:00|24189.3|24177.3|24186.8|24174.8|24191.7|24179.7|24186.8|24174.8|16
1770221830000|2026-02-04 16:17:10|24185.7|24173.7|24179.5|24167.5|24186.8|24174.8|24179.5|24167.5|5
1770221840000|2026-02-04 16:17:20|24179.3|24167.3|24169.8|24157.8|24179.3|24167.3|24169.8|24157.8|22
1770221850000|2026-02-04 16:17:30|24170.9|24158.9|24176|24164|24177.3|24165.3|24164.8|24152.8|33
1770221860000|2026-02-04 16:17:40|24176.2|24164.2|24182.3|24170.3|24183.4|24171.4|24176.2|24164.2|63
1770221870000|2026-02-04 16:17:50|24183.4|24171.4|24182.3|24170.3|24184.6|24172.6|24182.3|24170.3|14
1770221880000|2026-02-04 16:18:00|24179.8|24167.8|24178.5|24166.5|24181.2|24169.2|24178.5|24166.5|4
1770221890000|2026-02-04 16:18:10|24179.6|24167.6|24175.1|24163.1|24179.6|24167.6|24175.1|24163.1|4
1770221900000|2026-02-04 16:18:20|24174.9|24162.9|24165.1|24153.1|24175.1|24163.1|24164.9|24152.9|28
1770221910000|2026-02-04 16:18:30|24166.2|24154.2|24169.9|24157.9|24172.4|24160.4|24166.2|24154.2|6
1770221920000|2026-02-04 16:18:40|24170.1|24158.1|24187.6|24175.6|24188.8|24176.8|24162.3|24150.3|39
1770221930000|2026-02-04 16:18:50|24192.4|24180.4|24192.3|24180.3|24194.9|24182.9|24192.3|24180.3|45
1770221940000|2026-02-04 16:19:00|24192.1|24180.1|24192.3|24180.3|24195.9|24183.9|24192.1|24180.1|43
1770221950000|2026-02-04 16:19:10|24193.2|24181.2|24182.3|24170.3|24193.2|24181.2|24182.3|24170.3|34
1770221960000|2026-02-04 16:19:20|24182|24170|24172|24160|24182|24170|24171|24159|3
1770221970000|2026-02-04 16:19:30|24171.8|24159.8|24179.3|24167.3|24179.3|24167.3|24171.8|24159.8|6
1770221980000|2026-02-04 16:19:40|24178.2|24166.2|24179.5|24167.5|24181.7|24169.7|24178.2|24166.2|9
1770221990000|2026-02-04 16:19:50|24183.2|24171.2|24179.8|24167.8|24183.2|24171.2|24178.4|24166.4|50
1770222000000|2026-02-04 16:20:00|24177.3|24165.3|24177.3|24165.3|24178.4|24166.4|24177.3|24165.3|5
1770222010000|2026-02-04 16:20:10|24178.4|24166.4|24177.1|24165.1|24178.4|24166.4|24177.1|24165.1|1
1770222020000|2026-02-04 16:20:20|24177.3|24165.3|24173.5|24161.5|24178.5|24166.5|24172.1|24160.1|3
1770222030000|2026-02-04 16:20:30|24175.9|24163.9|24187.1|24175.1|24187.1|24175.1|24173.8|24161.8|16
1770222040000|2026-02-04 16:20:40|24187|24175|24187|24175|24189.3|24177.3|24187|24175|8
1770222050000|2026-02-04 16:20:50|24184.6|24172.6|24187|24175|24189.3|24177.3|24179.5|24167.5|32
1770222060000|2026-02-04 16:21:00|24186.8|24174.8|24184.5|24172.5|24189.5|24177.5|24184.5|24172.5|11
1770222070000|2026-02-04 16:21:10|24182|24170|24180.7|24168.7|24182|24170|24180.7|24168.7|3
1770222080000|2026-02-04 16:21:20|24180.9|24168.9|24179.3|24167.3|24182.1|24170.1|24179.3|24167.3|8
1770222090000|2026-02-04 16:21:30|24179.6|24167.6|24178.5|24166.5|24180.6|24168.6|24178.5|24166.5|6
1770222100000|2026-02-04 16:21:40|24179.6|24167.6|24177.3|24165.3|24179.6|24167.6|24177.3|24165.3|12
1770222110000|2026-02-04 16:21:50|24178.4|24166.4|24159.6|24147.6|24178.4|24166.4|24158.5|24146.5|10
1770222120000|2026-02-04 16:22:00|24158.5|24146.5|24157.4|24145.4|24158.5|24146.5|24156|24144|6
1770222130000|2026-02-04 16:22:10|24158.5|24146.5|24168.7|24156.7|24169.8|24157.8|24158.5|24146.5|5
1770222140000|2026-02-04 16:22:20|24168.5|24156.5|24167.3|24155.3|24168.5|24156.5|24162.3|24150.3|6
1770222150000|2026-02-04 16:22:30|24166.2|24154.2|24163.4|24151.4|24167.4|24155.4|24159.8|24147.8|14
1770222160000|2026-02-04 16:22:40|24162.3|24150.3|24159.8|24147.8|24162.3|24150.3|24159.6|24147.6|4
1770222170000|2026-02-04 16:22:50|24161|24149|24167.4|24155.4|24168.7|24156.7|24161|24149|4
1770222180000|2026-02-04 16:23:00|24160.1|24148.1|24160.2|24148.2|24160.2|24148.2|24157.6|24145.6|19
1770222190000|2026-02-04 16:23:10|24161.3|24149.3|24157.9|24145.9|24164.9|24152.9|24151.8|24139.8|19
1770222200000|2026-02-04 16:23:20|24157.7|24145.7|24151.9|24139.9|24157.7|24145.7|24151.8|24139.8|29
1770222210000|2026-02-04 16:23:30|24152.1|24140.1|24155.7|24143.7|24155.7|24143.7|24150.7|24138.7|6
1770222220000|2026-02-04 16:23:40|24155.5|24143.5|24153.3|24141.3|24155.8|24143.8|24151.3|24139.3|17
1770222230000|2026-02-04 16:23:50|24154.6|24142.6|24160.7|24148.7|24160.7|24148.7|24154.6|24142.6|12
1770222240000|2026-02-04 16:24:00|24160.8|24148.8|24163.2|24151.2|24165.8|24153.8|24159.7|24147.7|32
1770222250000|2026-02-04 16:24:10|24163.3|24151.3|24165.7|24153.7|24168.3|24156.3|24163.2|24151.2|9
1770222260000|2026-02-04 16:24:20|24164.6|24152.6|24175.7|24163.7|24175.7|24163.7|24164.4|24152.4|7
1770222270000|2026-02-04 16:24:30|24176.8|24164.8|24180.5|24168.5|24183|24171|24173.3|24161.3|12
1770222280000|2026-02-04 16:24:40|24180.2|24168.2|24181.8|24169.8|24182.7|24170.7|24176.6|24164.6|27
1770222290000|2026-02-04 16:24:50|24180.7|24168.7|24180.5|24168.5|24180.7|24168.7|24178.2|24166.2|2
1770222300000|2026-02-04 16:25:00|24178.2|24166.2|24173.3|24161.3|24178.2|24166.2|24173|24161|11
1770222310000|2026-02-04 16:25:10|24173.2|24161.2|24178|24166|24178.2|24166.2|24173.2|24161.2|16
1770222320000|2026-02-04 16:25:20|24178.2|24166.2|24175.5|24163.5|24178.2|24166.2|24174.3|24162.3|8
1770222330000|2026-02-04 16:25:30|24175.7|24163.7|24178|24166|24179.3|24167.3|24175.7|24163.7|12
1770222340000|2026-02-04 16:25:40|24179.1|24167.1|24180.5|24168.5|24181.6|24169.6|24179.1|24167.1|6
1770222350000|2026-02-04 16:25:50|24181.6|24169.6|24180.4|24168.4|24182.7|24170.7|24180.4|24168.4|9
1770222360000|2026-02-04 16:26:00|24181.5|24169.5|24196|24184|24200.1|24188.1|24181.5|24169.5|50
1770222370000|2026-02-04 16:26:10|24197.1|24185.1|24194.9|24182.9|24198.5|24186.5|24194.6|24182.6|16
1770222380000|2026-02-04 16:26:20|24196|24184|24197.1|24185.1|24199.6|24187.6|24196|24184|9
1770222390000|2026-02-04 16:26:30|24196|24184|24196.1|24184.1|24197.4|24185.4|24192.4|24180.4|18
1770222400000|2026-02-04 16:26:40|24194.9|24182.9|24187.2|24175.2|24196|24184|24187.2|24175.2|4
1770222410000|2026-02-04 16:26:50|24187.4|24175.4|24184.9|24172.9|24187.6|24175.6|24184.9|24172.9|3
1770222420000|2026-02-04 16:27:00|24185.1|24173.1|24183.8|24171.8|24186.3|24174.3|24183.8|24171.8|0
1770222430000|2026-02-04 16:27:10|24183.6|24171.6|24182.5|24170.5|24183.6|24171.6|24182.5|24170.5|3
1770222440000|2026-02-04 16:27:20|24182.4|24170.4|24174.7|24162.7|24182.5|24170.5|24174.7|24162.7|8
1770222450000|2026-02-04 16:27:30|24174.6|24162.6|24182.1|24170.1|24184.3|24172.3|24174.6|24162.6|6
1770222460000|2026-02-04 16:27:40|24184.6|24172.6|24188.2|24176.2|24192.1|24180.1|24184.6|24172.6|22
1770222470000|2026-02-04 16:27:50|24189.6|24177.6|24189.6|24177.6|24192.2|24180.2|24189.4|24177.4|23
1770222480000|2026-02-04 16:28:00|24188.5|24176.5|24189.6|24177.6|24189.6|24177.6|24184.6|24172.6|3
1770222490000|2026-02-04 16:28:10|24189.7|24177.7|24186|24174|24189.7|24177.7|24186|24174|1
1770222500000|2026-02-04 16:28:20|24191.9|24179.9|24192.1|24180.1|24193.3|24181.3|24191.9|24179.9|4
1770222510000|2026-02-04 16:28:30|24192.2|24180.2|24189.7|24177.7|24198|24186|24189.7|24177.7|19
1770222520000|2026-02-04 16:28:40|24190.8|24178.8|24192.1|24180.1|24192.1|24180.1|24189.7|24177.7|2
1770222530000|2026-02-04 16:28:50|24191.9|24179.9|24194.6|24182.6|24194.6|24182.6|24191.9|24179.9|4
1770222540000|2026-02-04 16:29:00|24194.7|24182.7|24194.9|24182.9|24194.9|24182.9|24194.7|24182.7|2
1770222550000|2026-02-04 16:29:10|24196.1|24184.1|24201|24189|24201|24189|24196.1|24184.1|4
1770222560000|2026-02-04 16:29:20|24199.9|24187.9|24198.5|24186.5|24199.9|24187.9|24197.4|24185.4|16
1770222570000|2026-02-04 16:29:30|24199.6|24187.6|24202.4|24190.4|24202.4|24190.4|24199.6|24187.6|25
1770222580000|2026-02-04 16:29:40|24202.7|24190.7|24209.9|24197.9|24209.9|24197.9|24202.7|24190.7|27
1770222590000|2026-02-04 16:29:50|24211|24199|24217.1|24205.1|24219.6|24207.6|24209.7|24197.7|11
1770222600000|2026-02-04 16:30:00|24219.4|24207.4|24214.6|24202.6|24220.8|24208.8|24213.3|24201.3|25
1770222610000|2026-02-04 16:30:10|24213.3|24201.3|24197.4|24185.4|24213.3|24201.3|24196.3|24184.3|63
1770222620000|2026-02-04 16:30:20|24199.9|24187.9|24196.3|24184.3|24200|24188|24195|24183|7
1770222630000|2026-02-04 16:30:30|24197.4|24185.4|24195|24183|24198.6|24186.6|24193.8|24181.8|8
1770222640000|2026-02-04 16:30:40|24195.2|24183.2|24195.2|24183.2|24196.3|24184.3|24195|24183|3
1770222650000|2026-02-04 16:30:50|24195|24183|24195|24183|24195|24183|24195|24183|1
1770222660000|2026-02-04 16:31:00|24195.2|24183.2|24200.2|24188.2|24200.2|24188.2|24192.8|24180.8|9
1770222670000|2026-02-04 16:31:10|24199.1|24187.1|24193.9|24181.9|24199.1|24187.1|24193.9|24181.9|3
1770222680000|2026-02-04 16:31:20|24190.3|24178.3|24175.3|24163.3|24190.3|24178.3|24172.8|24160.8|25
1770222690000|2026-02-04 16:31:30|24176.6|24164.6|24174.2|24162.2|24179.1|24167.1|24174.2|24162.2|3
1770222700000|2026-02-04 16:31:40|24175.3|24163.3|24177.8|24165.8|24177.8|24165.8|24175.2|24163.2|3
1770222710000|2026-02-04 16:31:50|24176.9|24164.9|24176.9|24164.9|24176.9|24164.9|24176.9|24164.9|17
1770222720000|2026-02-04 16:32:00|24175.8|24163.8|24173|24161|24175.8|24163.8|24173|24161|3
1770222730000|2026-02-04 16:32:10|24171.9|24159.9|24175.5|24163.5|24175.6|24163.6|24171.9|24159.9|9
1770222740000|2026-02-04 16:32:20|24175.3|24163.3|24178|24166|24180.3|24168.3|24169.4|24157.4|9
1770222750000|2026-02-04 16:32:30|24178.3|24166.3|24188.1|24176.1|24188.1|24176.1|24178.3|24166.3|12
1770222760000|2026-02-04 16:32:40|24188.5|24176.5|24191.7|24179.7|24191.7|24179.7|24186.7|24174.7|1
1770222770000|2026-02-04 16:32:50|24191.9|24179.9|24198.3|24186.3|24198.3|24186.3|24191.7|24179.7|2
1770222780000|2026-02-04 16:33:00|24199.5|24187.5|24195.8|24183.8|24200.6|24188.6|24195.8|24183.8|3
1770222790000|2026-02-04 16:33:10|24198|24186|24200.6|24188.6|24200.8|24188.8|24196.9|24184.9|1
1770222800000|2026-02-04 16:33:20|24191.1|24179.1|24190.9|24178.9|24191.1|24179.1|24189.7|24177.7|27
1770222810000|2026-02-04 16:33:30|24193.1|24181.1|24188.6|24176.6|24193.1|24181.1|24188.6|24176.6|2
1770222820000|2026-02-04 16:33:40|||||||||6
1770222830000|2026-02-04 16:33:50|24188.1|24176.1|24176.4|24164.4|24188.1|24176.1|24176.4|24164.4|3
1770222840000|2026-02-04 16:34:00|24179.7|24167.7|24175.3|24163.3|24180.3|24168.3|24175.3|24163.3|11
1770222850000|2026-02-04 16:34:10|24174.2|24162.2|24176.6|24164.6|24176.6|24164.6|24174.2|24162.2|3
1770222860000|2026-02-04 16:34:20|24176.7|24164.7|24179.2|24167.2|24179.2|24167.2|24175.3|24163.3|7
1770222870000|2026-02-04 16:34:30|24181.6|24169.6|24183.9|24171.9|24183.9|24171.9|24181.6|24169.6|1
1770222880000|2026-02-04 16:34:40|24181.7|24169.7|24179.2|24167.2|24181.7|24169.7|24179.2|24167.2|5
1770222890000|2026-02-04 16:34:50|24180.3|24168.3|24179.1|24167.1|24180.3|24168.3|24176.6|24164.6|3
1770222900000|2026-02-04 16:35:00|24181.7|24169.7|24184.2|24172.2|24184.2|24172.2|24179.2|24167.2|13
1770222910000|2026-02-04 16:35:10|24186.9|24174.9|24186.7|24174.7|24190.2|24178.2|24186.7|24174.7|4
1770222920000|2026-02-04 16:35:20|24189.1|24177.1|24189.2|24177.2|24193|24181|24189.1|24177.1|3
1770222930000|2026-02-04 16:35:30|24188|24176|24189.2|24177.2|24189.2|24177.2|24188|24176|1
1770222940000|2026-02-04 16:35:40|24189.1|24177.1|24181.7|24169.7|24189.1|24177.1|24181.7|24169.7|6
1770222950000|2026-02-04 16:35:50|24182.8|24170.8|24184.2|24172.2|24184.2|24172.2|24182.8|24170.8|2
1770222960000|2026-02-04 16:36:00|24183.1|24171.1|24184.2|24172.2|24184.2|24172.2|24181.6|24169.6|10
1770222970000|2026-02-04 16:36:10|24181.7|24169.7|24184.1|24172.1|24184.1|24172.1|24181.7|24169.7|4
1770222980000|2026-02-04 16:36:20|24181.9|24169.9|24179.2|24167.2|24181.9|24169.9|24179.2|24167.2|3
1770223000000|2026-02-04 16:36:40|24180.3|24168.3|24182.8|24170.8|24184.2|24172.2|24180.3|24168.3|7
1770223010000|2026-02-04 16:36:50|24183|24171|24184.2|24172.2|24184.2|24172.2|24183|24171|1
1770223020000|2026-02-04 16:37:00|24185.5|24173.5|24182|24170|24185.5|24173.5|24179.5|24167.5|8
1770223030000|2026-02-04 16:37:10|24181.7|24169.7|24179.5|24167.5|24182|24170|24178.4|24166.4|8
1770223040000|2026-02-04 16:37:20|24181.9|24169.9|24178.1|24166.1|24181.9|24169.9|24177|24165|7
1770223050000|2026-02-04 16:37:30|24177|24165|24177|24165|24177.2|24165.2|24177|24165|0
1770223060000|2026-02-04 16:37:40|24173.3|24161.3|24184.5|24172.5|24184.5|24172.5|24173.3|24161.3|14
1770223070000|2026-02-04 16:37:50|24184.4|24172.4|24182|24170|24184.4|24172.4|24181.9|24169.9|1
1770223080000|2026-02-04 16:38:00|24181.9|24169.9|24179.4|24167.4|24182|24170|24179.4|24167.4|4
1770223090000|2026-02-04 16:38:10|24179.8|24167.8|24186.9|24174.9|24187|24175|24179.8|24167.8|30
1770223100000|2026-02-04 16:38:20|24186.7|24174.7|24181.9|24169.9|24186.7|24174.7|24181.9|24169.9|7
1770223110000|2026-02-04 16:38:30|24182.8|24170.8|24185.3|24173.3|24186.7|24174.7|24182.8|24170.8|18
1770223120000|2026-02-04 16:38:40|24184.2|24172.2|24193.9|24181.9|24195.3|24183.3|24184.2|24172.2|13
1770223130000|2026-02-04 16:38:50|24195.3|24183.3|24199|24187|24201.4|24189.4|24195.3|24183.3|10
1770223140000|2026-02-04 16:39:00|24197.9|24185.9|24197.9|24185.9|24203|24187.2|24196.7|24183|10
1770223150000|2026-02-04 16:39:10|24196.8|24184.8|24201.7|24189.7|24201.7|24189.7|24196.7|24184.7|13
1770223160000|2026-02-04 16:39:20|||||||||1
1770223170000|2026-02-04 16:39:30|24202.8|24190.8|24199.2|24187.2|24202.8|24190.8|24199.2|24187.2|2
1770223180000|2026-02-04 16:39:40|24198.1|24186.1|24198.9|24186.9|24200.1|24188.1|24195.4|24183.4|13
1770223190000|2026-02-04 16:39:50|24198.7|24186.7|24196.4|24184.4|24198.7|24186.7|24196.4|24184.4|6
1770223200000|2026-02-04 16:40:00|24197.5|24185.5|24197.5|24185.5|24197.5|24185.5|24197.5|24185.5|3
1770223210000|2026-02-04 16:40:10|24201.1|24189.1|24200.9|24188.9|24202.2|24190.2|24200.9|24188.9|5
1770223220000|2026-02-04 16:40:20|24201.1|24189.1|24201.1|24189.1|24201.1|24189.1|24200|24188|1
1770223230000|2026-02-04 16:40:30|24199.8|24187.8|24198.6|24186.6|24201.1|24189.1|24197.3|24185.3|15
1770223240000|2026-02-04 16:40:40|24199.8|24187.8|24203.7|24191.7|24203.7|24191.7|24199.8|24187.8|8
1770223250000|2026-02-04 16:40:50|24203.6|24191.6|24203.6|24191.6|24204.8|24192.8|24203.6|24191.6|7
1770223260000|2026-02-04 16:41:00|24204.8|24192.8|24206.1|24194.1|24206.1|24194.1|24203.4|24191.4|16
1770223270000|2026-02-04 16:41:10|24206.4|24194.4|24213.6|24201.6|24213.6|24201.6|24206.4|24194.4|7
1770223280000|2026-02-04 16:41:20|24213.4|24201.4|24207.2|24195.2|24213.4|24201.4|24204.8|24192.8|5
1770223290000|2026-02-04 16:41:30|24206.1|24194.1|24206.1|24194.1|24206.1|24194.1|24206.1|24194.1|1
1770223300000|2026-02-04 16:41:40|24207.2|24195.2|24213.7|24201.7|24213.7|24201.7|24207.2|24195.2|6
1770223310000|2026-02-04 16:41:50|24215.9|24203.9|24215.9|24203.9|24215.9|24203.9|24215.9|24203.9|2
1770223320000|2026-02-04 16:42:00|24216.1|24204.1|24215|24203|24218.2|24206.2|24215|24203|4
1770223330000|2026-02-04 16:42:10|24216.1|24204.1|24215|24203|24217.3|24205.3|24215|24203|5
1770223340000|2026-02-04 16:42:20|24211.7|24199.7|24211.2|24199.2|24211.7|24199.7|24211.2|24199.2|4
1770223350000|2026-02-04 16:42:30|24213.7|24201.7|24213.7|24201.7|24213.7|24201.7|24213.7|24201.7|1
1770223360000|2026-02-04 16:42:40|24213.6|24201.6|24212.3|24200.3|24213.6|24201.6|24212.3|24200.3|2
1770223370000|2026-02-04 16:42:50|24210|24198|24213.6|24201.6|24213.6|24201.6|24208.6|24196.6|6
1770223380000|2026-02-04 16:43:00|24213.4|24201.4|24218.2|24206.2|24218.4|24206.4|24213.4|24201.4|10
1770223390000|2026-02-04 16:43:10|24219.3|24207.3|24220.7|24208.7|24220.9|24208.9|24219.3|24207.3|45
1770223400000|2026-02-04 16:43:20|24219.6|24207.6|24220.7|24208.7|24220.7|24208.7|24219.6|24207.6|2
1770223410000|2026-02-04 16:43:30|24221.7|24209.7|24218.4|24206.4|24221.7|24209.7|24218.4|24206.4|2
1770223420000|2026-02-04 16:43:40|24217.1|24205.1|24218.2|24206.2|24220.7|24208.7|24217.1|24205.1|3
1770223430000|2026-02-04 16:43:50|24218.4|24206.4|24218.4|24206.4|24218.5|24206.5|24218.2|24206.2|7
1770223440000|2026-02-04 16:44:00|24218.2|24206.2|24223.2|24211.2|24227|24215|24218.2|24206.2|18
1770223450000|2026-02-04 16:44:10|24224.3|24212.3|24220.9|24208.9|24224.6|24212.6|24219.6|24207.6|9
1770223460000|2026-02-04 16:44:20|24221|24209|24223.2|24211.2|24224.5|24212.5|24221|24209|3
1770223470000|2026-02-04 16:44:30|24224.3|24212.3|24219.2|24207.2|24226.8|24214.8|24219.2|24207.2|15
1770223480000|2026-02-04 16:44:40|24218.1|24206.1|24217.9|24205.9|24219|24207|24217.9|24205.9|0
1770223490000|2026-02-04 16:44:50|24219|24207|24221.5|24209.5|24221.5|24209.5|24219|24207|5
1770223500000|2026-02-04 16:45:00|24222.6|24210.6|24220.4|24208.4|24225.1|24213.1|24217.9|24205.9|14
1770223510000|2026-02-04 16:45:10|24220.3|24208.3|24219|24207|24220.3|24208.3|24219|24207|0
1770223520000|2026-02-04 16:45:20|24217.9|24205.9|24217.9|24205.9|24217.9|24205.9|24217.9|24205.9|3
1770223530000|2026-02-04 16:45:30|||||||||1
1770223540000|2026-02-04 16:45:40|24219.2|24207.2|24219|24207|24220.4|24208.4|24219|24207|6
1770223550000|2026-02-04 16:45:50|24217.9|24205.9|24219.3|24207.3|24219.3|24207.3|24216.8|24204.8|2
1770223560000|2026-02-04 16:46:00|24218.1|24206.1|24222.9|24210.9|24224|24212|24218.1|24206.1|18
1770223570000|2026-02-04 16:46:10|24222.8|24210.8|24222.8|24210.8|24222.8|24210.8|24222.8|24210.8|2
1770223580000|2026-02-04 16:46:20|24221.7|24209.7|24217.9|24205.9|24221.7|24209.7|24216.7|24204.7|17
1770223590000|2026-02-04 16:46:30|24216.8|24204.8|24211.7|24199.7|24216.8|24204.8|24211.5|24199.5|21
1770223600000|2026-02-04 16:46:40|24211.2|24199.2|24210.4|24198.4|24211.2|24199.2|24206.7|24194.7|28
1770223610000|2026-02-04 16:46:50|24209.3|24197.3|24203.2|24191.2|24209.3|24197.3|24202.9|24190.9|11
1770223620000|2026-02-04 16:47:00|24202.8|24190.8|24202.9|24190.9|24204.2|24192.2|24201.7|24189.7|1
1770223630000|2026-02-04 16:47:10|24202.8|24190.8|24203.1|24191.1|24204.2|24192.2|24201.7|24189.7|7
1770223640000|2026-02-04 16:47:20|24201.8|24189.8|24201.7|24189.7|24202.9|24190.9|24201.7|24189.7|8
1770223650000|2026-02-04 16:47:30|24204.2|24192.2|24202.9|24190.9|24205.4|24193.4|24202.8|24190.8|10
1770223660000|2026-02-04 16:47:40|24205.3|24193.3|24207.9|24195.9|24208.1|24196.1|24205.3|24193.3|3
1770223670000|2026-02-04 16:47:50|24210.1|24198.1|24207.9|24195.9|24210.1|24198.1|24201.5|24189.5|25
1770223680000|2026-02-04 16:48:00|24207.8|24195.8|24207.4|24195.4|24207.8|24195.8|24193.1|24181.1|6
1770223690000|2026-02-04 16:48:10|24207.6|24195.6|24207.6|24195.6|24207.6|24195.6|24207.6|24195.6|0
1770223700000|2026-02-04 16:48:20|24207.4|24195.4|24207.4|24195.4|24207.4|24195.4|24207.4|24195.4|0
1770223710000|2026-02-04 16:48:30|24208.5|24196.5|24215.1|24203.1|24216.2|24204.2|24208.5|24196.5|19
1770223720000|2026-02-04 16:48:40|24212.6|24200.6|24210.2|24198.2|24212.6|24200.6|24210.2|24198.2|13
1770223730000|2026-02-04 16:48:50|24207.9|24195.9|24203.7|24191.7|24207.9|24195.9|24202.4|24190.4|12
1770223740000|2026-02-04 16:49:00|24202.7|24190.7|24202.6|24190.6|24202.7|24190.7|24202.4|24190.4|2
1770223750000|2026-02-04 16:49:10|24201.3|24189.3|24202.4|24190.4|24203.5|24191.5|24200.1|24188.1|1
1770223760000|2026-02-04 16:49:20|24201.3|24189.3|24201.3|24189.3|24201.3|24189.3|24201.3|24189.3|1
1770223770000|2026-02-04 16:49:30|24201.6|24189.6|24203.8|24191.8|24203.8|24191.8|24201.6|24189.6|4
1770223780000|2026-02-04 16:49:40|24205.1|24193.1|24204.9|24192.9|24208.4|24196.4|24204.9|24192.9|5
1770223790000|2026-02-04 16:49:50|24206.2|24194.2|24206.2|24194.2|24207.4|24195.4|24206.2|24194.2|1
1770223800000|2026-02-04 16:50:00|24210.1|24198.1|24210.1|24198.1|24213.4|24201.4|24207.4|24195.4|13
1770223810000|2026-02-04 16:50:10|24209.9|24197.9|24211.3|24199.3|24211.3|24199.3|24208.7|24196.7|1
1770223820000|2026-02-04 16:50:20|24210.2|24198.2|24207.4|24195.4|24210.2|24198.2|24207.4|24195.4|7
1770223830000|2026-02-04 16:50:30|24206.2|24194.2|24212.7|24200.7|24212.7|24200.7|24205.1|24193.1|16
1770223840000|2026-02-04 16:50:40|24212.9|24200.9|24210.4|24198.4|24212.9|24200.9|24210.4|24198.4|4
1770223850000|2026-02-04 16:50:50|24208.2|24196.2|24204.1|24192.1|24208.2|24196.2|24204.1|24192.1|24
1770223860000|2026-02-04 16:51:00|24203|24191|24201.8|24189.8|24203|24191|24201.8|24189.8|6
1770223870000|2026-02-04 16:51:10|24201.5|24189.5|24188|24176|24201.5|24189.5|24186.9|24174.9|9
1770223880000|2026-02-04 16:51:20|24186.9|24174.9|24181|24169|24191.6|24179.6|24181|24169|12
1770223890000|2026-02-04 16:51:30|24180.9|24168.9|24181|24169|24182.1|24170.1|24180.9|24168.9|2
1770223900000|2026-02-04 16:51:40|24182.1|24170.1|24193.4|24181.4|24193.4|24181.4|24182.1|24170.1|12
1770223920000|2026-02-04 16:52:00|24188.4|24176.4|24188.4|24176.4|24188.4|24176.4|24185.9|24173.9|7
1770223930000|2026-02-04 16:52:10|24188.3|24176.3|24199.4|24187.4|24199.4|24187.4|24188.3|24176.3|7
1770223940000|2026-02-04 16:52:20|24198.3|24186.3|24200.7|24188.7|24200.7|24188.7|24197.1|24185.1|3
1770223950000|2026-02-04 16:52:30|24200.8|24188.8|24204.6|24192.6|24205.7|24193.7|24200.8|24188.8|1
1770223960000|2026-02-04 16:52:40|24207.9|24195.9|24206.8|24194.8|24208|24196|24206.8|24194.8|35
1770223970000|2026-02-04 16:52:50|24207.9|24195.9|24205.5|24193.5|24207.9|24195.9|24205.5|24193.5|10
1770223980000|2026-02-04 16:53:00|24204.4|24192.4|24204.3|24192.3|24204.4|24192.4|24204.3|24192.3|1
1770223990000|2026-02-04 16:53:10|24204.1|24192.1|24204.6|24192.6|24206.3|24194.3|24200.5|24188.5|5
1770224000000|2026-02-04 16:53:20|24205.7|24193.7|24205.7|24193.7|24206.8|24194.8|24205.5|24193.5|4
1770224010000|2026-02-04 16:53:30|24206.8|24194.8|24206.8|24194.8|24206.8|24194.8|24206.8|24194.8|0
1770224040000|2026-02-04 16:54:00|24209.3|24197.3|24200.8|24188.8|24209.3|24197.3|24200.8|24188.8|19
1770224050000|2026-02-04 16:54:10|24198.3|24186.3|24198.3|24186.3|24199.6|24187.6|24198.3|24186.3|3
1770224060000|2026-02-04 16:54:20|24198.5|24186.5|24203.5|24191.5|24203.5|24191.5|24198.5|24186.5|7
1770224070000|2026-02-04 16:54:30|24205.8|24193.8|24206|24194|24206|24194|24205.8|24193.8|5
1770224080000|2026-02-04 16:54:40|||||||||1
1770224090000|2026-02-04 16:54:50|24207.1|24195.1|24206|24194|24207.1|24195.1|24201.1|24189.1|7
1770224100000|2026-02-04 16:55:00|24207.1|24195.1|24216|24204|24216|24204|24207.1|24195.1|2
1770224110000|2026-02-04 16:55:10|24215.8|24203.8|24215.8|24203.8|24216|24204|24215.8|24203.8|0
1770224120000|2026-02-04 16:55:20|24218.2|24206.2|24218.3|24206.3|24219.7|24207.7|24218.2|24206.2|6
1770224130000|2026-02-04 16:55:30|24217.2|24205.2|24217.2|24205.2|24218.5|24206.5|24216|24204|4
1770224140000|2026-02-04 16:55:40|24216.1|24204.1|24213.3|24201.3|24216.1|24204.1|24213.3|24201.3|7
1770224160000|2026-02-04 16:56:00|24213.5|24201.5|24218.2|24206.2|24218.3|24206.3|24213.5|24201.5|6
1770224170000|2026-02-04 16:56:10|24217.1|24205.1|24218.3|24206.3|24218.3|24206.3|24217.1|24205.1|9
1770224180000|2026-02-04 16:56:20|24219.4|24207.4|24206|24194|24219.4|24207.4|24206|24194|14
1770224190000|2026-02-04 16:56:30|24207.4|24195.4|24208.5|24196.5|24208.5|24196.5|24207.4|24195.4|4
1770224200000|2026-02-04 16:56:40|24211|24199|24212.2|24200.2|24212.2|24200.2|24211|24199|4
1770224220000|2026-02-04 16:57:00|24208.5|24196.5|24212.4|24200.4|24213.5|24201.5|24208.5|24196.5|10
1770224230000|2026-02-04 16:57:10|24212.2|24200.2|24213.5|24201.5|24213.5|24201.5|24212.2|24200.2|0
1770224240000|2026-02-04 16:57:20|24214.7|24202.7|24214.7|24202.7|24214.7|24202.7|24214.7|24202.7|0
1770224250000|2026-02-04 16:57:30|24217.1|24205.1|24217.1|24205.1|24217.1|24205.1|24217.1|24205.1|5
1770224260000|2026-02-04 16:57:40|24214.7|24202.7|24211|24199|24214.7|24202.7|24211|24199|8
1770224270000|2026-02-04 16:57:50|24209.9|24197.9|24214.6|24202.6|24215.8|24203.8|24209.9|24197.9|2
1770224280000|2026-02-04 16:58:00|24215.7|24203.7|24217.1|24205.1|24217.1|24205.1|24215.7|24203.7|2
1770224290000|2026-02-04 16:58:10|24215.8|24203.8|24215.8|24203.8|24215.8|24203.8|24215.8|24203.8|3
1770224300000|2026-02-04 16:58:20|24213.5|24201.5|24215.7|24203.7|24215.8|24203.8|24213.5|24201.5|0
1770224310000|2026-02-04 16:58:30|24216|24204|24215.8|24203.8|24216|24204|24214.6|24202.6|4
1770224320000|2026-02-04 16:58:40|24216|24204|24214.6|24202.6|24217.1|24205.1|24214.6|24202.6|2
1770224330000|2026-02-04 16:58:50|24216.9|24204.9|24218.2|24206.2|24218.2|24206.2|24216.9|24204.9|4
1770224340000|2026-02-04 16:59:00|24217.1|24205.1|24213.5|24201.5|24217.1|24205.1|24213.3|24201.3|3
1770224350000|2026-02-04 16:59:10|24213.3|24201.3|24205.5|24193.5|24215.7|24203.7|24205.5|24193.5|4
1770224360000|2026-02-04 16:59:20|24206.8|24194.8|24207.8|24195.8|24208.2|24196.2|24205.7|24193.7|6
1770224370000|2026-02-04 16:59:30|24208|24196|24210.7|24198.7|24210.7|24198.7|24208|24196|4
1770224380000|2026-02-04 16:59:40|24209.4|24197.4|24213|24201|24214.2|24202.2|24209.4|24197.4|34
1770224390000|2026-02-04 16:59:50|24212.8|24200.8|24211.7|24199.7|24213|24201|24207.8|24195.8|8
1770224400000|2026-02-04 17:00:00|24209.6|24197.6|24205.5|24193.5|24210.5|24198.5|24202.1|24190.1|4
1770224410000|2026-02-04 17:00:10|24203.2|24191.2|24201.7|24189.7|24203.2|24191.2|24200.7|24188.7|0
1770224420000|2026-02-04 17:00:20|24199.4|24187.4|24198|24186|24199.4|24187.4|24197.1|24185.1|2
1770224430000|2026-02-04 17:00:30|24198.2|24186.2|24199.4|24187.4|24199.4|24187.4|24195.7|24183.7|3
1770224440000|2026-02-04 17:00:40|24199.2|24187.2|24200.6|24188.6|24203|24191|24199.2|24187.2|3
1770224450000|2026-02-04 17:00:50|24201.7|24189.7|24200.6|24188.6|24203|24191|24200.5|24188.5|0
1770224460000|2026-02-04 17:01:00|24201.7|24189.7|24202.8|24190.8|24206.6|24194.6|24201.7|24189.7|2
1770224470000|2026-02-04 17:01:10|24200.3|24188.3|24202.8|24190.8|24202.8|24190.8|24200.3|24188.3|7
1770224480000|2026-02-04 17:01:20|24201.7|24189.7|24207.8|24195.8|24207.8|24195.8|24201.6|24189.6|8
1770224490000|2026-02-04 17:01:30|24208.9|24196.9|24205.3|24193.3|24209.2|24197.2|24205.3|24193.3|3
1770224500000|2026-02-04 17:01:40|||||||||1
1770224510000|2026-02-04 17:01:50|24205.6|24193.6|24208|24196|24210.3|24198.3|24205.6|24193.6|2
1770224520000|2026-02-04 17:02:00|24207.8|24195.8|24212.7|24200.7|24212.8|24200.8|24207.8|24195.8|24
1770224530000|2026-02-04 17:02:10|24211.4|24199.4|24210.3|24198.3|24211.4|24199.4|24210.2|24198.2|1
1770224540000|2026-02-04 17:02:20|24212.5|24200.5|24208.9|24196.9|24212.7|24200.7|24207.7|24195.7|12
1770224560000|2026-02-04 17:02:40|24208.8|24196.8|24205.3|24193.3|24208.8|24196.8|24205.3|24193.3|4
1770224570000|2026-02-04 17:02:50|24205.2|24193.2|24202.8|24190.8|24205.2|24193.2|24202.8|24190.8|1
1770224580000|2026-02-04 17:03:00|24202.7|24190.7|24203.9|24191.9|24203.9|24191.9|24201.4|24189.4|6
1770224590000|2026-02-04 17:03:10|24206.3|24194.3|24212.4|24200.4|24212.5|24200.5|24206.3|24194.3|10
1770224600000|2026-02-04 17:03:20|24210|24198|24205|24193|24210|24198|24205|24193|1
1770224610000|2026-02-04 17:03:30|24203.8|24191.8|24202.5|24190.5|24203.9|24191.9|24202.5|24190.5|4
1770224620000|2026-02-04 17:03:40|24201.4|24189.4|24202.5|24190.5|24202.8|24190.8|24201.3|24189.3|2
1770224630000|2026-02-04 17:03:50|24201.3|24189.3|24201.4|24189.4|24201.4|24189.4|24201.3|24189.3|0
1770224640000|2026-02-04 17:04:00|24201.3|24189.3|24202.7|24190.7|24203.9|24191.9|24201.3|24189.3|6
1770224650000|2026-02-04 17:04:10|24202.8|24190.8|24202.7|24190.7|24202.8|24190.8|24202.7|24190.7|0
1770224660000|2026-02-04 17:04:20|24202.8|24190.8|24206.4|24194.4|24207.7|24195.7|24202.8|24190.8|3
1770224670000|2026-02-04 17:04:30|24205.2|24193.2|24207.8|24195.8|24207.8|24195.8|24205.2|24193.2|10
1770224680000|2026-02-04 17:04:40|24207.7|24195.7|24207.8|24195.8|24207.8|24195.8|24207.7|24195.7|4
1770224690000|2026-02-04 17:04:50|24205.3|24193.3|24203.1|24191.1|24205.3|24193.3|24200.6|24188.6|8
1770224700000|2026-02-04 17:05:00|24203|24191|24210.5|24198.5|24210.6|24198.6|24203|24191|5
1770224710000|2026-02-04 17:05:10|24210.6|24198.6|24214.1|24202.1|24214.1|24202.1|24210.6|24198.6|10
1770224730000|2026-02-04 17:05:30|24214.4|24202.4|24210.6|24198.6|24216.4|24204.4|24210.6|24198.6|6
1770224740000|2026-02-04 17:05:40|24210.5|24198.5|24210.6|24198.6|24210.6|24198.6|24209.4|24197.4|3
1770224750000|2026-02-04 17:05:50|24210.3|24198.3|24210.6|24198.6|24210.6|24198.6|24210.3|24198.3|0
1770224760000|2026-02-04 17:06:00|24208.1|24196.1|24205.6|24193.6|24213.1|24201.1|24205.6|24193.6|13
1770224770000|2026-02-04 17:06:10|24204.5|24192.5|24200.9|24188.9|24205.6|24193.6|24200.9|24188.9|12
1770224780000|2026-02-04 17:06:20|24202|24190|24200.9|24188.9|24202|24190|24200.9|24188.9|20
1770224790000|2026-02-04 17:06:30|24198.4|24186.4|24205.9|24193.9|24205.9|24193.9|24194.7|24182.7|17
1770224800000|2026-02-04 17:06:40|24207|24195|24204.5|24192.5|24207|24195|24204.5|24192.5|4
1770224810000|2026-02-04 17:06:50|||||||||2
1770224820000|2026-02-04 17:07:00|24205.9|24193.9|24208.4|24196.4|24209.5|24197.5|24205.9|24193.9|6
1770224830000|2026-02-04 17:07:10|24207.2|24195.2|24207|24195|24208.4|24196.4|24206.1|24194.1|4
1770224840000|2026-02-04 17:07:20|24206.9|24194.9|24205.9|24193.9|24206.9|24194.9|24205.9|24193.9|2
1770224850000|2026-02-04 17:07:30|24205.8|24193.8|24203.6|24191.6|24205.8|24193.8|24203.6|24191.6|2
1770224860000|2026-02-04 17:07:40|24204.8|24192.8|24200.9|24188.9|24204.8|24192.8|24200.9|24188.9|5
1770224870000|2026-02-04 17:07:50|24201.1|24189.1|24200.9|24188.9|24201.1|24189.1|24200.9|24188.9|0
1770224880000|2026-02-04 17:08:00|24198.7|24186.7|24198.4|24186.4|24198.7|24186.7|24186.2|24174.2|14
1770224890000|2026-02-04 17:08:10|24197.3|24185.3|24197.3|24185.3|24197.3|24185.3|24197.3|24185.3|0
1770224900000|2026-02-04 17:08:20|24197|24185|24198.4|24186.4|24198.4|24186.4|24196.1|24184.1|5
1770224910000|2026-02-04 17:08:30|24199.8|24187.8|24199.8|24187.8|24199.8|24187.8|24199.8|24187.8|1
1770224920000|2026-02-04 17:08:40|24200.9|24188.9|24200.9|24188.9|24200.9|24188.9|24200.9|24188.9|3
1770224940000|2026-02-04 17:09:00|24199.8|24187.8|24200.8|24188.8|24200.9|24188.9|24199.7|24187.7|12
1770224950000|2026-02-04 17:09:10|24200.9|24188.9|24200.8|24188.8|24205.8|24193.8|24200.8|24188.8|2
1770224960000|2026-02-04 17:09:20|24202.2|24190.2|24202.3|24190.3|24202.3|24190.3|24202.2|24190.2|0
1770224980000|2026-02-04 17:09:40|24202|24190|24200.9|24188.9|24202|24190|24200.9|24188.9|4
1770224990000|2026-02-04 17:09:50|24201.1|24189.1|24203.4|24191.4|24203.4|24191.4|24201.1|24189.1|0
1770225000000|2026-02-04 17:10:00|24204.5|24192.5|24203.3|24191.3|24205.6|24193.6|24203.3|24191.3|1
1770225010000|2026-02-04 17:10:10|24202.2|24190.2|24203.6|24191.6|24203.6|24191.6|24202.2|24190.2|2
1770225020000|2026-02-04 17:10:20|24203.4|24191.4|24203.4|24191.4|24203.4|24191.4|24203.4|24191.4|0
1770225030000|2026-02-04 17:10:30|24202.3|24190.3|24203.4|24191.4|24203.4|24191.4|24202.3|24190.3|2
1770225040000|2026-02-04 17:10:40|24204.7|24192.7|24204.5|24192.5|24204.7|24192.7|24204.5|24192.5|2
1770225050000|2026-02-04 17:10:50|24201.1|24189.1|24201.1|24189.1|24201.1|24189.1|24201.1|24189.1|1
1770225060000|2026-02-04 17:11:00|24200.9|24188.9|24199.8|24187.8|24200.9|24188.9|24198.6|24186.6|2
1770225070000|2026-02-04 17:11:10|24200.9|24188.9|24200.9|24188.9|24201.1|24189.1|24200.9|24188.9|4
1770225080000|2026-02-04 17:11:20|24201.1|24189.1|24201.1|24189.1|24201.1|24189.1|24201.1|24189.1|2
1770225090000|2026-02-04 17:11:30|24199.7|24187.7|24199.7|24187.7|24200.9|24188.9|24197.5|24185.5|1
1770225100000|2026-02-04 17:11:40|24198.6|24186.6|24198.4|24186.4|24198.6|24186.6|24198.4|24186.4|0
1770225110000|2026-02-04 17:11:50|24198.6|24186.6|24198.6|24186.6|24199.8|24187.8|24198.6|24186.6|2
1770225120000|2026-02-04 17:12:00|24199.7|24187.7|24195.6|24183.6|24199.7|24187.7|24192|24180|14
1770225130000|2026-02-04 17:12:10|24197|24185|24199.5|24187.5|24199.5|24187.5|24197|24185|1
1770225140000|2026-02-04 17:12:20|||||||||1
1770225150000|2026-02-04 17:12:30|24198.4|24186.4|24200.4|24188.4|24202|24190|24198.2|24186.2|8
1770225160000|2026-02-04 17:12:40|24200.7|24188.7|24200.7|24188.7|24200.7|24188.7|24199.3|24187.3|2
1770225170000|2026-02-04 17:12:50|24198.4|24186.4|24200.6|24188.6|24200.6|24188.6|24198.2|24186.2|0
1770225180000|2026-02-04 17:13:00|24200.7|24188.7|24207|24195|24207|24195|24199.6|24187.6|12
1770225190000|2026-02-04 17:13:10|24205.9|24193.9|24205.7|24193.7|24207|24195|24205.7|24193.7|0
1770225200000|2026-02-04 17:13:20|24207|24195|24205.6|24193.6|24207|24195|24205.6|24193.6|3
1770225210000|2026-02-04 17:13:30|||||||||1
1770225220000|2026-02-04 17:13:40|24204.5|24192.5|24203.1|24191.1|24204.5|24192.5|24203.1|24191.1|2
1770225230000|2026-02-04 17:13:50|||||||||1
1770225240000|2026-02-04 17:14:00|24203.4|24191.4|24204.5|24192.5|24204.5|24192.5|24203.4|24191.4|0
1770225250000|2026-02-04 17:14:10|24203.4|24191.4|24200.7|24188.7|24203.4|24191.4|24200.7|24188.7|10
1770225260000|2026-02-04 17:14:20|24201.8|24189.8|24200.7|24188.7|24202|24190|24200.7|24188.7|2
1770225270000|2026-02-04 17:14:30|24202|24190|24202|24190|24202|24190|24202|24190|7
1770225280000|2026-02-04 17:14:40|24202.1|24190.1|24202|24190|24202.1|24190.1|24202|24190|3
1770225290000|2026-02-04 17:14:50|24203.1|24191.1|24204.6|24192.6|24204.6|24192.6|24203.1|24191.1|1
1770225300000|2026-02-04 17:15:00|24204.5|24192.5|24204.6|24192.6|24207|24195|24204.5|24192.5|3
1770225310000|2026-02-04 17:15:10|24204.5|24192.5|24204.5|24192.5|24204.5|24192.5|24204.5|24192.5|0
1770225320000|2026-02-04 17:15:20|24204.8|24192.8|24205.7|24193.7|24205.7|24193.7|24204.8|24192.8|2
1770225330000|2026-02-04 17:15:30|24204.5|24192.5|24204.5|24192.5|24205.6|24193.6|24204.5|24192.5|17
1770225340000|2026-02-04 17:15:40|24205.7|24193.7|24207|24195|24207|24195|24205.7|24193.7|1
1770225350000|2026-02-04 17:15:50|24208.4|24196.4|24205.7|24193.7|24208.4|24196.4|24205.7|24193.7|10
1770225360000|2026-02-04 17:16:00|24205.6|24193.6|24204.5|24192.5|24205.9|24193.9|24203.2|24191.2|6
1770225370000|2026-02-04 17:16:10|24205.6|24193.6|24205.6|24193.6|24205.6|24193.6|24205.6|24193.6|3
1770225380000|2026-02-04 17:16:20|24203.2|24191.2|24203.2|24191.2|24203.2|24191.2|24203.2|24191.2|2
1770225390000|2026-02-04 17:16:30|24200.9|24188.9|24200.9|24188.9|24200.9|24188.9|24200.9|24188.9|3
1770225400000|2026-02-04 17:16:40|24199.8|24187.8|24200.9|24188.9|24200.9|24188.9|24199.8|24187.8|2
1770225430000|2026-02-04 17:17:10|24200.7|24188.7|24198.4|24186.4|24200.7|24188.7|24198.4|24186.4|10
1770225440000|2026-02-04 17:17:20|24198.2|24186.2|24198.2|24186.2|24198.2|24186.2|24198.2|24186.2|0
1770225450000|2026-02-04 17:17:30|24195.9|24183.9|24195.9|24183.9|24195.9|24183.9|24195.9|24183.9|2
1770225460000|2026-02-04 17:17:40|24195.6|24183.6|24195.6|24183.6|24195.6|24183.6|24194.3|24182.3|24
1770225470000|2026-02-04 17:17:50|24195.7|24183.7|24195.6|24183.6|24195.7|24183.7|24195.6|24183.6|0
1770225480000|2026-02-04 17:18:00|24197.7|24185.7|24195.2|24183.2|24200.4|24188.4|24195.2|24183.2|21
1770225490000|2026-02-04 17:18:10|24197.4|24185.4|24201.3|24189.3|24201.3|24189.3|24197.4|24185.4|17
1770225500000|2026-02-04 17:18:20|24200.2|24188.2|24200.2|24188.2|24200.2|24188.2|24200.2|24188.2|0
1770225510000|2026-02-04 17:18:30|24201.3|24189.3|24202.7|24190.7|24202.7|24190.7|24201.3|24189.3|2
1770225520000|2026-02-04 17:18:40|24202.6|24190.6|24199.9|24187.9|24202.6|24190.6|24199.9|24187.9|3
1770225530000|2026-02-04 17:18:50|24198.8|24186.8|24198.8|24186.8|24198.8|24186.8|24198.8|24186.8|2
1770225540000|2026-02-04 17:19:00|24199.9|24187.9|24198.8|24186.8|24200.2|24188.2|24192.7|24180.7|8
1770225550000|2026-02-04 17:19:10|24197.6|24185.6|24197.9|24185.9|24199|24187|24197.6|24185.6|8
1770225560000|2026-02-04 17:19:20|24199|24187|24197.9|24185.9|24199|24187|24197.9|24185.9|1
1770225570000|2026-02-04 17:19:30|24197.7|24185.7|24197.7|24185.7|24197.7|24185.7|24197.7|24185.7|1
1770225580000|2026-02-04 17:19:40|24195.2|24183.2|24185.2|24173.2|24195.2|24183.2|24182.6|24170.6|29
1770225600000|2026-02-04 17:20:00|24187.4|24175.4|24187.6|24175.6|24187.6|24175.6|24185.2|24173.2|2
1770225610000|2026-02-04 17:20:10|24187.7|24175.7|24191.3|24179.3|24191.3|24179.3|24187.7|24175.7|5
1770225630000|2026-02-04 17:20:30|24195.1|24183.1|24195.2|24183.2|24195.2|24183.2|24195.1|24183.1|5
1770225640000|2026-02-04 17:20:40|24196.3|24184.3|24202.7|24190.7|24202.7|24190.7|24195.2|24183.2|4
1770225650000|2026-02-04 17:20:50|24200.2|24188.2|24200.2|24188.2|24200.2|24188.2|24200.2|24188.2|1
1770225660000|2026-02-04 17:21:00|24200.4|24188.4|24200.4|24188.4|24201.6|24189.6|24200.4|24188.4|1
1770225670000|2026-02-04 17:21:10|24200.2|24188.2|24195.4|24183.4|24200.2|24188.2|24195.4|24183.4|5
1770225680000|2026-02-04 17:21:20|24195.2|24183.2|24193|24181|24196.6|24184.6|24193|24181|6
1770225690000|2026-02-04 17:21:30|24192.9|24180.9|24192.9|24180.9|24192.9|24180.9|24192.9|24180.9|1
1770225700000|2026-02-04 17:21:40|24191.6|24179.6|24194.3|24182.3|24194.3|24182.3|24190.5|24178.5|4
1770225710000|2026-02-04 17:21:50|24195.5|24183.5|24188|24176|24195.5|24183.5|24188|24176|6
1770225720000|2026-02-04 17:22:00|24189.1|24177.1|24187.7|24175.7|24189.1|24177.1|24185.5|24173.5|1
1770225730000|2026-02-04 17:22:10|24187.9|24175.9|24184.1|24172.1|24187.9|24175.9|24184.1|24172.1|1
1770225740000|2026-02-04 17:22:20|24185.2|24173.2|24185.2|24173.2|24185.2|24173.2|24185.2|24173.2|0
1770225750000|2026-02-04 17:22:30|24185.5|24173.5|24185.5|24173.5|24186.6|24174.6|24185.4|24173.4|2
1770225760000|2026-02-04 17:22:40|24186.6|24174.6|24183|24171|24186.6|24174.6|24182.9|24170.9|4
1770225770000|2026-02-04 17:22:50|24182.9|24170.9|24175.2|24163.2|24182.9|24170.9|24174.6|24162.6|15
1770225780000|2026-02-04 17:23:00|24174.1|24162.1|24170.5|24158.5|24174.3|24162.3|24170.5|24158.5|5
1770225790000|2026-02-04 17:23:10|24170.4|24158.4|24170.4|24158.4|24170.4|24158.4|24164|24152|30
1770225800000|2026-02-04 17:23:20|24171.6|24159.6|24175.2|24163.2|24176.5|24164.5|24171.6|24159.6|2
1770225810000|2026-02-04 17:23:30|24172.7|24160.7|24177.7|24165.7|24177.7|24165.7|24170.5|24158.5|10
1770225820000|2026-02-04 17:23:40|24176.5|24164.5|24177.7|24165.7|24177.7|24165.7|24176.5|24164.5|0
1770225830000|2026-02-04 17:23:50|24175.4|24163.4|24177.6|24165.6|24177.6|24165.6|24172.7|24160.7|1
1770225840000|2026-02-04 17:24:00|24177.7|24165.7|24177.4|24165.4|24177.7|24165.7|24177.4|24165.4|1
1770225850000|2026-02-04 17:24:10|24178.8|24166.8|24179.9|24167.9|24179.9|24167.9|24178.8|24166.8|10
1770225860000|2026-02-04 17:24:20|24178.7|24166.7|24183.5|24171.5|24184.7|24172.7|24178.7|24166.7|6
1770225870000|2026-02-04 17:24:30|24182.4|24170.4|24184.7|24172.7|24184.7|24172.7|24182.4|24170.4|2
1770225880000|2026-02-04 17:24:40|24185.8|24173.8|24179.7|24167.7|24185.8|24173.8|24179.7|24167.7|3
1770225890000|2026-02-04 17:24:50|24181|24169|24179.9|24167.9|24181|24169|24179.9|24167.9|0
1770225900000|2026-02-04 17:25:00|24181|24169|24179.6|24167.6|24181|24169|24179.6|24167.6|3
1770225910000|2026-02-04 17:25:10|24178.3|24166.3|24177.4|24165.4|24179.7|24167.7|24176.3|24164.3|7
1770225920000|2026-02-04 17:25:20|24178.5|24166.5|24179.9|24167.9|24179.9|24167.9|24177.4|24165.4|2
1770225930000|2026-02-04 17:25:30|24179.7|24167.7|24172.4|24160.4|24179.9|24167.9|24172.4|24160.4|14
1770225940000|2026-02-04 17:25:40|24171.3|24159.3|24165.2|24153.2|24171.3|24159.3|24165.2|24153.2|9
1770225950000|2026-02-04 17:25:50|24161.6|24149.6|24165.2|24153.2|24165.2|24153.2|24161.6|24149.6|12
1770225960000|2026-02-04 17:26:00|24167.7|24155.7|24167.5|24155.5|24167.7|24155.7|24167.5|24155.5|5
1770225970000|2026-02-04 17:26:10|24167.7|24155.7|24171.3|24159.3|24171.3|24159.3|24167.7|24155.7|2
1770225980000|2026-02-04 17:26:20|24172.7|24160.7|24176.3|24164.3|24176.3|24164.3|24172.7|24160.7|6
1770225990000|2026-02-04 17:26:30|24176.5|24164.5|24177.7|24165.7|24177.7|24165.7|24176.3|24164.3|3
1770226000000|2026-02-04 17:26:40|24177.5|24165.5|24177.7|24165.7|24177.7|24165.7|24177.5|24165.5|5
1770226010000|2026-02-04 17:26:50|24177.9|24165.9|24182.9|24170.9|24182.9|24170.9|24175.4|24163.4|11
1770226020000|2026-02-04 17:27:00|24180.2|24168.2|24175.4|24163.4|24180.2|24168.2|24172.9|24160.9|4
1770226030000|2026-02-04 17:27:10|24177.9|24165.9|24171.6|24159.6|24177.9|24165.9|24171.6|24159.6|0
1770226040000|2026-02-04 17:27:20|24171.4|24159.4|24160.5|24148.5|24171.4|24159.4|24160.5|24148.5|8
1770226050000|2026-02-04 17:27:30|24160.4|24148.4|24164.1|24152.1|24164.1|24152.1|24160.4|24148.4|4
1770226060000|2026-02-04 17:27:40|24165.5|24153.5|24165.2|24153.2|24165.5|24153.5|24165.2|24153.2|6
1770226070000|2026-02-04 17:27:50|24164.1|24152.1|24168.9|24156.9|24168.9|24156.9|24160.2|24148.2|15
1770226080000|2026-02-04 17:28:00|24167.7|24155.7|24165.2|24153.2|24168.8|24156.8|24165.2|24153.2|0
1770226090000|2026-02-04 17:28:10|24165|24153|24165.2|24153.2|24167.7|24155.7|24162.7|24150.7|1
1770226100000|2026-02-04 17:28:20|24163|24151|24158|24146|24163|24151|24155|24143|11
1770226110000|2026-02-04 17:28:30|24159.3|24147.3|24161.9|24149.9|24161.9|24149.9|24159.3|24147.3|1
1770226120000|2026-02-04 17:28:40|24161.8|24149.8|24157.1|24145.1|24161.8|24149.8|24157.1|24145.1|4
1770226130000|2026-02-04 17:28:50|24156.8|24144.8|24154.9|24142.9|24156.9|24144.9|24153.2|24141.2|6
1770226140000|2026-02-04 17:29:00|24154.7|24142.7|24154.9|24142.9|24154.9|24142.9|24154.7|24142.7|1
1770226150000|2026-02-04 17:29:10|24154.7|24142.7|24157.2|24145.2|24157.4|24145.4|24154.6|24142.6|2
1770226160000|2026-02-04 17:29:20|24156.4|24144.4|24149.7|24137.7|24156.4|24144.4|24142.7|24130.7|20
1770226170000|2026-02-04 17:29:30|24151|24139|24152.4|24140.4|24154.9|24142.9|24151|24139|6
1770226180000|2026-02-04 17:29:40|24151.3|24139.3|24151|24139|24151.3|24139.3|24148.8|24136.8|2
1770226190000|2026-02-04 17:29:50|24151.1|24139.1|24152.4|24140.4|24153.5|24141.5|24151.1|24139.1|12
1770226200000|2026-02-04 17:30:00|24152.2|24140.2|24152.5|24140.5|24157.7|24145.7|24149.9|24137.9|12
1770226210000|2026-02-04 17:30:10|24152.4|24140.4|24155|24143|24155|24143|24152.4|24140.4|2
1770226220000|2026-02-04 17:30:20|24153.8|24141.8|24147.5|24135.5|24153.8|24141.8|24147.5|24135.5|4
1770226230000|2026-02-04 17:30:30|24148.8|24136.8|24148.8|24136.8|24148.8|24136.8|24148.8|24136.8|0
1770226240000|2026-02-04 17:30:40|24147.7|24135.7|24142.7|24130.7|24147.7|24135.7|24142.7|24130.7|9
1770226250000|2026-02-04 17:30:50|24143.8|24131.8|24151.4|24139.4|24152.7|24140.7|24143.8|24131.8|6
1770226260000|2026-02-04 17:31:00|24151.3|24139.3|24154.9|24142.9|24154.9|24142.9|24150|24138|9
1770226270000|2026-02-04 17:31:10|24156.1|24144.1|24163.3|24151.3|24163.6|24151.6|24156.1|24144.1|6
1770226280000|2026-02-04 17:31:20|24164.4|24152.4|24159.9|24147.9|24164.4|24152.4|24159.9|24147.9|3
1770226290000|2026-02-04 17:31:30|24161.1|24149.1|24166|24154|24166|24154|24161.1|24149.1|24
1770226300000|2026-02-04 17:31:40|24166.3|24154.3|24164.7|24152.7|24169.6|24157.6|24164.7|24152.7|2
1770226310000|2026-02-04 17:31:50|24164.6|24152.6|24164.6|24152.6|24164.7|24152.7|24164.6|24152.6|0
1770226320000|2026-02-04 17:32:00|24164.7|24152.7|24174.6|24162.6|24174.6|24162.6|24164.7|24152.7|3
1770226330000|2026-02-04 17:32:10|24175|24163|24177.2|24165.2|24177.2|24165.2|24175|24163|1
1770226340000|2026-02-04 17:32:20|24177.8|24165.8|24182.2|24170.2|24182.2|24170.2|24177.8|24165.8|4
1770226350000|2026-02-04 17:32:30|24178.3|24166.3|24176|24164|24178.3|24166.3|24174.7|24162.7|3
1770226360000|2026-02-04 17:32:40|24179.7|24167.7|24178.3|24166.3|24179.7|24167.7|24178.3|24166.3|3
1770226370000|2026-02-04 17:32:50|24178.5|24166.5|24171|24159|24178.5|24166.5|24171|24159|1
1770226380000|2026-02-04 17:33:00|24172.4|24160.4|24172|24160|24172.4|24160.4|24172|24160|2
1770226390000|2026-02-04 17:33:10|24172.2|24160.2|24173.5|24161.5|24173.5|24161.5|24172.2|24160.2|0
1770226400000|2026-02-04 17:33:20|24173.6|24161.6|24172.2|24160.2|24176|24164|24172|24160|6
1770226410000|2026-02-04 17:33:30|24170.9|24158.9|24172|24160|24172.2|24160.2|24170.9|24158.9|3
1770226420000|2026-02-04 17:33:40|24170.9|24158.9|24172.2|24160.2|24172.2|24160.2|24170.9|24158.9|0
1770226430000|2026-02-04 17:33:50|24168.8|24156.8|24164.9|24152.9|24168.8|24156.8|24164.9|24152.9|1
1770226440000|2026-02-04 17:34:00|24165.9|24153.9|24168.6|24156.6|24170.8|24158.8|24164.9|24152.9|1
1770226450000|2026-02-04 17:34:10|24167.4|24155.4|24177.5|24165.5|24177.5|24165.5|24167.2|24155.2|5
1770226460000|2026-02-04 17:34:20|24178.1|24166.1|24183.8|24171.8|24185|24173|24178.1|24166.1|4
1770226470000|2026-02-04 17:34:30|24183.6|24171.6|24182.5|24170.5|24183.6|24171.6|24182.5|24170.5|1
1770226480000|2026-02-04 17:34:40|24185|24173|24185|24173|24185|24173|24183.9|24171.9|0
1770226490000|2026-02-04 17:34:50|24185.2|24173.2|24186.4|24174.4|24186.4|24174.4|24185.2|24173.2|0
1770226500000|2026-02-04 17:35:00|24187.5|24175.5|24182.5|24170.5|24187.7|24175.7|24182.5|24170.5|4
1770226510000|2026-02-04 17:35:10|24182.7|24170.7|24177.5|24165.5|24182.7|24170.7|24177.5|24165.5|1
1770226520000|2026-02-04 17:35:20|24177.7|24165.7|24173.8|24161.8|24177.7|24165.7|24173.8|24161.8|1
1770226530000|2026-02-04 17:35:30|24172.5|24160.5|24170.2|24158.2|24173.4|24161.4|24170|24158|2
1770226540000|2026-02-04 17:35:40|24165.2|24153.2|24165.5|24153.5|24165.5|24153.5|24162.7|24150.7|80
1770226550000|2026-02-04 17:35:50|24165.9|24153.9|24167.8|24155.8|24169.2|24157.2|24165.9|24153.9|4
1770226560000|2026-02-04 17:36:00|24166.6|24154.6|24171.4|24159.4|24171.4|24159.4|24166.6|24154.6|11
1770226570000|2026-02-04 17:36:10|24170.2|24158.2|24172.7|24160.7|24172.7|24160.7|24170.2|24158.2|2
1770226580000|2026-02-04 17:36:20|24173.4|24161.4|24167.7|24155.7|24173.4|24161.4|24167.7|24155.7|4
1770226590000|2026-02-04 17:36:30|24167.5|24155.5|24160.3|24148.3|24167.5|24155.5|24160.3|24148.3|5
1770226600000|2026-02-04 17:36:40|24160|24148|24158.9|24146.9|24160|24148|24158.9|24146.9|0
1770226610000|2026-02-04 17:36:50|24157.5|24145.5|24159.1|24147.1|24159.1|24147.1|24155.3|24143.3|1
1770226620000|2026-02-04 17:37:00|24158|24146|24157.6|24145.6|24158|24146|24157.5|24145.5|0
1770226630000|2026-02-04 17:37:10|24157.5|24145.5|24158.7|24146.7|24158.7|24146.7|24157.5|24145.5|0
1770226640000|2026-02-04 17:37:20|24157.5|24145.5|24157.6|24145.6|24157.6|24145.6|24157.5|24145.5|4
1770226650000|2026-02-04 17:37:30|24157.5|24145.5|24156.2|24144.2|24157.5|24145.5|24153.7|24141.7|1
1770226660000|2026-02-04 17:37:40|24156.4|24144.4|24156.4|24144.4|24156.4|24144.4|24156.4|24144.4|0
1770226670000|2026-02-04 17:37:50|24157.5|24145.5|24157.8|24145.8|24157.8|24145.8|24157.5|24145.5|2
1770226680000|2026-02-04 17:38:00|24159|24147|24157.8|24145.8|24162.5|24150.5|24157.8|24145.8|4
1770226690000|2026-02-04 17:38:10|24157.6|24145.6|24160|24148|24160|24148|24157.6|24145.6|1
1770226700000|2026-02-04 17:38:20|24161.1|24149.1|24162.3|24150.3|24162.5|24150.5|24160.1|24148.1|6
1770226710000|2026-02-04 17:38:30|24162.5|24150.5|24160.1|24148.1|24163.6|24151.6|24160.1|24148.1|0
1770226720000|2026-02-04 17:38:40|24160|24148|24157.6|24145.6|24160.1|24148.1|24157.6|24145.6|0
1770226730000|2026-02-04 17:38:50|24158.7|24146.7|24158.7|24146.7|24158.7|24146.7|24158.7|24146.7|2
1770226740000|2026-02-04 17:39:00|24158.6|24146.6|24157.5|24145.5|24158.6|24146.6|24151.1|24139.1|20
1770226750000|2026-02-04 17:39:10|24157.6|24145.6|24157.6|24145.6|24160.1|24148.1|24157.5|24145.5|3
1770226760000|2026-02-04 17:39:20|24158.7|24146.7|24157.6|24145.6|24160.1|24148.1|24157.6|24145.6|6
1770226770000|2026-02-04 17:39:30|24155.1|24143.1|24157.5|24145.5|24158.9|24146.9|24152.5|24140.5|14
1770226780000|2026-02-04 17:39:40|24155.1|24143.1|24155.1|24143.1|24155.1|24143.1|24155.1|24143.1|2
1770226790000|2026-02-04 17:39:50|24154.8|24142.8|24152.5|24140.5|24154.8|24142.8|24152.5|24140.5|2
1770226800000|2026-02-04 17:40:00|24151.2|24139.2|24148.7|24136.7|24151.2|24139.2|24148.7|24136.7|2
1770226810000|2026-02-04 17:40:10|24150.1|24138.1|24150.1|24138.1|24150.1|24138.1|24150.1|24138.1|5
1770226820000|2026-02-04 17:40:20|24149|24137|24147.5|24135.5|24149|24137|24145.1|24133.1|12
1770226830000|2026-02-04 17:40:30|24146.2|24134.2|24147.5|24135.5|24150|24138|24144|24132|2
1770226840000|2026-02-04 17:40:40|24147.6|24135.6|24147.5|24135.5|24147.6|24135.6|24147.5|24135.5|0
1770226850000|2026-02-04 17:40:50|24146.2|24134.2|24147.6|24135.6|24147.6|24135.6|24142.6|24130.6|4
1770226860000|2026-02-04 17:41:00|24146.4|24134.4|24148.9|24136.9|24149|24137|24145.1|24133.1|6
1770226870000|2026-02-04 17:41:10|24149|24137|24150.3|24138.3|24151.4|24139.4|24149|24137|2
1770226880000|2026-02-04 17:41:20|24150.1|24138.1|24149|24137|24150.1|24138.1|24149|24137|0
1770226890000|2026-02-04 17:41:30|24147.9|24135.9|24143.7|24131.7|24149|24137|24142.6|24130.6|8
1770226900000|2026-02-04 17:41:40|24143.9|24131.9|24150.1|24138.1|24150.1|24138.1|24143.9|24131.9|2
1770226910000|2026-02-04 17:41:50|24151.4|24139.4|24152.6|24140.6|24152.6|24140.6|24151.4|24139.4|0
1770226920000|2026-02-04 17:42:00|24150.1|24138.1|24155.1|24143.1|24156.4|24144.4|24150.1|24138.1|5
1770226930000|2026-02-04 17:42:10|24151.4|24139.4|24157.8|24145.8|24159|24147|24151.4|24139.4|7
1770226940000|2026-02-04 17:42:20|24155.6|24143.6|24156.7|24144.7|24160.3|24148.3|24155.4|24143.4|1
1770226950000|2026-02-04 17:42:30|24157.9|24145.9|24157.9|24145.9|24160.3|24148.3|24157.8|24145.8|4
1770226960000|2026-02-04 17:42:40|24157.8|24145.8|24154.2|24142.2|24157.8|24145.8|24153.9|24141.9|3
1770226970000|2026-02-04 17:42:50|24153.9|24141.9|24152.8|24140.8|24154.2|24142.2|24152.6|24140.6|2
1770226980000|2026-02-04 17:43:00|24151.7|24139.7|24150.1|24138.1|24152.6|24140.6|24149|24137|11
1770226990000|2026-02-04 17:43:10|24151.2|24139.2|24146.8|24134.8|24151.2|24139.2|24146.8|24134.8|9
1770227000000|2026-02-04 17:43:20|24146.7|24134.7|24146.4|24134.4|24146.7|24134.7|24146.4|24134.4|12
1770227010000|2026-02-04 17:43:30|24151.2|24139.2|24151.2|24139.2|24151.2|24139.2|24151.2|24139.2|10
1770227020000|2026-02-04 17:43:40|24150.3|24138.3|24150|24138|24151.4|24139.4|24148.9|24136.9|0
1770227030000|2026-02-04 17:43:50|24150.1|24138.1|24153.9|24141.9|24153.9|24141.9|24150.1|24138.1|7
1770227040000|2026-02-04 17:44:00|24155.1|24143.1|24156.5|24144.5|24156.5|24144.5|24155.1|24143.1|1
1770227050000|2026-02-04 17:44:10|24157.6|24145.6|24155.1|24143.1|24161.4|24149.4|24155.1|24143.1|2
1770227060000|2026-02-04 17:44:20|24156.2|24144.2|24155.1|24143.1|24157.6|24145.6|24155.1|24143.1|4
1770227070000|2026-02-04 17:44:30|24158.9|24146.9|24158.9|24146.9|24158.9|24146.9|24158.9|24146.9|8
1770227080000|2026-02-04 17:44:40|24159|24147|24157.6|24145.6|24160|24148|24157.6|24145.6|2
1770227090000|2026-02-04 17:44:50|24158.7|24146.7|24156.4|24144.4|24159|24147|24156.4|24144.4|2
1770227100000|2026-02-04 17:45:00|24157.6|24145.6|24156.4|24144.4|24158.7|24146.7|24156.4|24144.4|28
1770227110000|2026-02-04 17:45:10|24154.9|24142.9|24153.7|24141.7|24154.9|24142.9|24153.7|24141.7|1
1770227120000|2026-02-04 17:45:20|24154|24142|24151|24139|24155.1|24143.1|24151|24139|6
1770227130000|2026-02-04 17:45:30|24149.9|24137.9|24148.7|24136.7|24149.9|24137.9|24147.4|24135.4|2
1770227140000|2026-02-04 17:45:40|24149.8|24137.8|24149.8|24137.8|24149.8|24137.8|24148.7|24136.7|4
1770227180000|2026-02-04 17:46:20|24155.1|24143.1|24153.8|24141.8|24156.2|24144.2|24153.8|24141.8|10
1770227190000|2026-02-04 17:46:30|||||||||3
1770227200000|2026-02-04 17:46:40|24154.9|24142.9|24153.7|24141.7|24155.1|24143.1|24153.7|24141.7|5
1770227210000|2026-02-04 17:46:50|||||||||1
1770227220000|2026-02-04 17:47:00|||||||||1
1770227230000|2026-02-04 17:47:10|24153.8|24141.8|24155.9|24143.9|24155.9|24143.9|24153.7|24141.7|5
1770227240000|2026-02-04 17:47:20|24157.3|24145.3|24157.3|24145.3|24157.3|24145.3|24157.1|24145.1|7
1770227250000|2026-02-04 17:47:30|24158.4|24146.4|24169.8|24157.8|24169.8|24157.8|24158.4|24146.4|13
1770227260000|2026-02-04 17:47:40|24170.9|24158.9|24169.6|24157.6|24174.8|24162.8|24169.6|24157.6|4
1770227270000|2026-02-04 17:47:50|24168.2|24156.2|24167.1|24155.1|24168.2|24156.2|24167|24155|2
1770227280000|2026-02-04 17:48:00|24166.8|24154.8|24163.4|24151.4|24166.8|24154.8|24162.1|24150.1|0
1770227290000|2026-02-04 17:48:10|24163.2|24151.2|24162.1|24150.1|24163.2|24151.2|24162.1|24150.1|3
1770227300000|2026-02-04 17:48:20|24162.3|24150.3|24162.1|24150.1|24163.4|24151.4|24162.1|24150.1|1
1770227320000|2026-02-04 17:48:40|24162|24150|24157.1|24145.1|24162|24150|24157.1|24145.1|5
1770227330000|2026-02-04 17:48:50|24157|24145|24157|24145|24157|24145|24157|24145|4
1770227340000|2026-02-04 17:49:00|24151.8|24139.8|24155.6|24143.6|24155.6|24143.6|24150.6|24138.6|26
1770227350000|2026-02-04 17:49:10|24154.5|24142.5|24158.1|24146.1|24158.1|24146.1|24152|24140|2
1770227360000|2026-02-04 17:49:20|24161.3|24149.3|24161.6|24149.6|24161.6|24149.6|24160.6|24148.6|15
1770227370000|2026-02-04 17:49:30|24162|24150|24163.1|24151.1|24163.1|24151.1|24161.6|24149.6|0
1770227380000|2026-02-04 17:49:40|24162|24150|24161.8|24149.8|24162|24150|24160.7|24148.7|0
1770227400000|2026-02-04 17:50:00|24161.6|24149.6|24156.8|24144.8|24161.6|24149.6|24156.8|24144.8|11
1770227410000|2026-02-04 17:50:10|24154.3|24142.3|24154.1|24142.1|24154.3|24142.3|24154.1|24142.1|7
1770227420000|2026-02-04 17:50:20|24154.3|24142.3|24154.3|24142.3|24155.5|24143.5|24153.2|24141.2|2
1770227430000|2026-02-04 17:50:30|24155.5|24143.5|24154.3|24142.3|24155.5|24143.5|24154.3|24142.3|0
1770227440000|2026-02-04 17:50:40|24154.5|24142.5|24158|24146|24159.5|24147.5|24154.5|24142.5|6
1770227450000|2026-02-04 17:50:50|24157.9|24145.9|24159.1|24147.1|24160.2|24148.2|24156.5|24144.5|5
1770227460000|2026-02-04 17:51:00|24160.2|24148.2|24164|24152|24165.2|24153.2|24160.2|24148.2|7
1770227470000|2026-02-04 17:51:10|24160.4|24148.4|24162.7|24150.7|24165.2|24153.2|24160.4|24148.4|5
1770227480000|2026-02-04 17:51:20|24164|24152|24161.5|24149.5|24164|24152|24159|24147|7
1770227490000|2026-02-04 17:51:30|24160.4|24148.4|24164|24152|24164|24152|24159|24147|5
1770227500000|2026-02-04 17:51:40|24165.1|24153.1|24166.5|24154.5|24166.5|24154.5|24165.1|24153.1|1
1770227510000|2026-02-04 17:51:50|24165.2|24153.2|24166.5|24154.5|24166.5|24154.5|24165.2|24153.2|1
1770227520000|2026-02-04 17:52:00|24167.7|24155.7|24171.5|24159.5|24171.5|24159.5|24167.7|24155.7|2
1770227530000|2026-02-04 17:52:10|24166.6|24154.6|24167.6|24155.6|24168.8|24156.8|24164|24152|17
1770227540000|2026-02-04 17:52:20|24167.7|24155.7|24169|24157|24169|24157|24167.7|24155.7|2
1770227550000|2026-02-04 17:52:30|24170.2|24158.2|24180.2|24168.2|24180.2|24168.2|24170.2|24158.2|12
1770227560000|2026-02-04 17:52:40|24179.1|24167.1|24179.1|24167.1|24179.1|24167.1|24179.1|24167.1|0
1770227570000|2026-02-04 17:52:50|24176.6|24164.6|24176.6|24164.6|24176.6|24164.6|24176.5|24164.5|1
1770227580000|2026-02-04 17:53:00|24177.7|24165.7|24176.6|24164.6|24177.9|24165.9|24176.5|24164.5|2
1770227600000|2026-02-04 17:53:20|24176.3|24164.3|24177.7|24165.7|24177.7|24165.7|24173.8|24161.8|8
1770227610000|2026-02-04 17:53:30|24179.1|24167.1|24176.6|24164.6|24181.3|24169.3|24176.6|24164.6|4
1770227620000|2026-02-04 17:53:40|24181.5|24169.5|24181.3|24169.3|24181.5|24169.5|24181.3|24169.3|4
1770227630000|2026-02-04 17:53:50|24180.2|24168.2|24180.2|24168.2|24180.2|24168.2|24180.2|24168.2|1
1770227640000|2026-02-04 17:54:00|24181.3|24169.3|24184|24172|24184|24172|24180.1|24168.1|5
1770227650000|2026-02-04 17:54:10|24180.2|24168.2|24171.6|24159.6|24180.2|24168.2|24171.6|24159.6|7
1770227660000|2026-02-04 17:54:20|24172.7|24160.7|24175.2|24163.2|24175.2|24163.2|24172.7|24160.7|0
1770227670000|2026-02-04 17:54:30|24176.3|24164.3|24179|24167|24179|24167|24176.3|24164.3|2
1770227680000|2026-02-04 17:54:40|24180.2|24168.2|24180.2|24168.2|24180.2|24168.2|24179.1|24167.1|0
1770227690000|2026-02-04 17:54:50|24179.1|24167.1|24175.2|24163.2|24179.1|24167.1|24175.1|24163.1|0
1770227700000|2026-02-04 17:55:00|24173|24161|24178.8|24166.8|24178.8|24166.8|24171.5|24159.5|5
1770227710000|2026-02-04 17:55:10|24176.5|24164.5|24174.1|24162.1|24176.5|24164.5|24174.1|24162.1|1
1770227720000|2026-02-04 17:55:20|24174|24162|24172.9|24160.9|24174|24162|24171.5|24159.5|2
1770227730000|2026-02-04 17:55:30|24174.1|24162.1|24166.5|24154.5|24174.1|24162.1|24166.5|24154.5|2
1770227740000|2026-02-04 17:55:40|24166.6|24154.6|24172.7|24160.7|24172.7|24160.7|24166.6|24154.6|2
1770227750000|2026-02-04 17:55:50|24173.8|24161.8|24172.7|24160.7|24173.8|24161.8|24172.7|24160.7|4
1770227760000|2026-02-04 17:56:00|24172.5|24160.5|24170.2|24158.2|24172.5|24160.5|24170.2|24158.2|2
1770227770000|2026-02-04 17:56:10|24171.5|24159.5|24172.7|24160.7|24172.7|24160.7|24171.5|24159.5|3
1770227780000|2026-02-04 17:56:20|24173|24161|24174|24162|24174.1|24162.1|24173|24161|1
1770227790000|2026-02-04 17:56:30|24174.1|24162.1|24174.1|24162.1|24174.1|24162.1|24174|24162|0
1770227800000|2026-02-04 17:56:40|24173|24161|24171.8|24159.8|24173|24161|24170.5|24158.5|11
1770227810000|2026-02-04 17:56:50|24173.2|24161.2|24169.4|24157.4|24173.2|24161.2|24169.3|24157.3|2
1770227820000|2026-02-04 17:57:00|24166.8|24154.8|24166.8|24154.8|24166.8|24154.8|24166.8|24154.8|0
1770227830000|2026-02-04 17:57:10|24169.3|24157.3|24169.3|24157.3|24169.3|24157.3|24166.8|24154.8|1
1770227840000|2026-02-04 17:57:20|24166.8|24154.8|24169.3|24157.3|24169.3|24157.3|24166.8|24154.8|0
1770227850000|2026-02-04 17:57:30|24174.3|24162.3|24177.7|24165.7|24177.7|24165.7|24174.3|24162.3|9
1770227860000|2026-02-04 17:57:40|24178.9|24166.9|24178.9|24166.9|24180.2|24168.2|24178.9|24166.9|3
1770227870000|2026-02-04 17:57:50|24179.1|24167.1|24179.1|24167.1|24179.1|24167.1|24179.1|24167.1|0
1770227880000|2026-02-04 17:58:00|24180.2|24168.2|24180.2|24168.2|24180.2|24168.2|24180.2|24168.2|0
1770227890000|2026-02-04 17:58:10|24182.7|24170.7|24182.8|24170.8|24182.8|24170.8|24182.7|24170.7|4
1770227900000|2026-02-04 17:58:20|24182.7|24170.7|24181.4|24169.4|24182.7|24170.7|24180.3|24168.3|0
1770227910000|2026-02-04 17:58:30|24182.5|24170.5|24177.7|24165.7|24182.5|24170.5|24177.7|24165.7|4
1770227920000|2026-02-04 17:58:40|24178.9|24166.9|24178.9|24166.9|24178.9|24166.9|24178.9|24166.9|3
1770227930000|2026-02-04 17:58:50|24177.7|24165.7|24172.5|24160.5|24177.7|24165.7|24172.5|24160.5|3
1770227940000|2026-02-04 17:59:00|24172.4|24160.4|24171.4|24159.4|24172.5|24160.5|24168.8|24156.8|3
1770227950000|2026-02-04 17:59:10|24171.3|24159.3|24171.4|24159.4|24171.4|24159.4|24171.3|24159.3|0
1770227960000|2026-02-04 17:59:20|24171.3|24159.3|24170.2|24158.2|24171.3|24159.3|24170.2|24158.2|1
1770227980000|2026-02-04 17:59:40|24171.3|24159.3|24176.3|24164.3|24176.3|24164.3|24171.3|24159.3|9
1770227990000|2026-02-04 17:59:50|24175.2|24163.2|24176.3|24164.3|24176.3|24164.3|24175.2|24163.2|0
1770228000000|2026-02-04 18:00:00|24175.2|24163.2|24176.4|24164.4|24178.9|24166.9|24175.2|24163.2|6
1770228010000|2026-02-04 18:00:10|24176|24164|24172.7|24160.7|24176|24164|24172.7|24160.7|2
1770228020000|2026-02-04 18:00:20|24173.8|24161.8|24173.9|24161.9|24173.9|24161.9|24171.6|24159.6|1
1770228030000|2026-02-04 18:00:30|24175.2|24163.2|24176.3|24164.3|24176.4|24164.4|24175.2|24163.2|3
1770228040000|2026-02-04 18:00:40|24176.4|24164.4|24176.3|24164.3|24176.4|24164.4|24176.3|24164.3|0
1770228050000|2026-02-04 18:00:50|24171.4|24159.4|24173.9|24161.9|24173.9|24161.9|24171.4|24159.4|2
1770228060000|2026-02-04 18:01:00|24174.1|24162.1|24175.2|24163.2|24175.2|24163.2|24174.1|24162.1|0
1770228070000|2026-02-04 18:01:10|24174.1|24162.1|24175.2|24163.2|24175.2|24163.2|24173.9|24161.9|0
1770228080000|2026-02-04 18:01:20|24174.1|24162.1|24174.1|24162.1|24174.1|24162.1|24174.1|24162.1|0
1770228090000|2026-02-04 18:01:30|24171.6|24159.6|24176.6|24164.6|24177.5|24165.5|24171.6|24159.6|5
1770228100000|2026-02-04 18:01:40|24171.6|24159.6|24171.6|24159.6|24171.6|24159.6|24171.6|24159.6|5
1770228110000|2026-02-04 18:01:50|24167.2|24155.2|24166.6|24154.6|24167.2|24155.2|24166.6|24154.6|1
1770228120000|2026-02-04 18:02:00|24166.4|24154.4|24164.1|24152.1|24166.4|24154.4|24159.1|24147.1|13
1770228130000|2026-02-04 18:02:10|24165.2|24153.2|24159.1|24147.1|24165.2|24153.2|24159.1|24147.1|3
1770228140000|2026-02-04 18:02:20|24158.9|24146.9|24159.1|24147.1|24159.1|24147.1|24158.9|24146.9|3
1770228150000|2026-02-04 18:02:30|24160.3|24148.3|24161.4|24149.4|24161.4|24149.4|24160.3|24148.3|1
1770228160000|2026-02-04 18:02:40|24159.2|24147.2|24157.8|24145.8|24159.2|24147.2|24157.8|24145.8|2
1770228170000|2026-02-04 18:02:50|24158.9|24146.9|24156.6|24144.6|24158.9|24146.9|24156.4|24144.4|0
1770228180000|2026-02-04 18:03:00|24156.4|24144.4|24146.1|24134.1|24156.4|24144.4|24142.4|24130.4|14
1770228190000|2026-02-04 18:03:10|24144.7|24132.7|24118.6|24106.6|24146.1|24134.1|24117.7|24105.7|21
1770228200000|2026-02-04 18:03:20|24122.2|24110.2|24119.7|24107.7|24123.8|24111.8|24115.8|24103.8|18
1770228210000|2026-02-04 18:03:30|24118.4|24106.4|24121.1|24109.1|24121.1|24109.1|24118.4|24106.4|2
1770228220000|2026-02-04 18:03:40|24123.6|24111.6|24124.7|24112.7|24124.9|24112.9|24123.6|24111.6|4
1770228230000|2026-02-04 18:03:50|24123.6|24111.6|24131.1|24119.1|24131.1|24119.1|24121.3|24109.3|2
1770228240000|2026-02-04 18:04:00|24132.2|24120.2|24132.2|24120.2|24132.2|24120.2|24130.9|24118.9|3
1770228250000|2026-02-04 18:04:10|24133.3|24121.3|24134.7|24122.7|24134.7|24122.7|24133.3|24121.3|10
1770228260000|2026-02-04 18:04:20|24133.6|24121.6|24131.1|24119.1|24134.7|24122.7|24130.9|24118.9|6
1770228280000|2026-02-04 18:04:40|24130.9|24118.9|24130.9|24118.9|24130.9|24118.9|24130.9|24118.9|1
1770228290000|2026-02-04 18:04:50|24131.1|24119.1|24135.2|24123.2|24136.1|24124.1|24131.1|24119.1|7
1770228300000|2026-02-04 18:05:00|24135|24123|24136.4|24124.4|24138.8|24126.8|24135|24123|3
1770228310000|2026-02-04 18:05:10|24135.2|24123.2|24131.2|24119.2|24135.2|24123.2|24131.2|24119.2|0
1770228320000|2026-02-04 18:05:20|24129.1|24117.1|24131.2|24119.2|24131.2|24119.2|24128.7|24116.7|3
1770228330000|2026-02-04 18:05:30|24131.4|24119.4|24133.4|24121.4|24135.9|24123.9|24131.4|24119.4|15
1770228340000|2026-02-04 18:05:40|24133.1|24121.1|24133.4|24121.4|24133.6|24121.6|24132.2|24120.2|1
1770228350000|2026-02-04 18:05:50|24133.6|24121.6|24128.4|24116.4|24133.6|24121.6|24128.4|24116.4|8
1770228360000|2026-02-04 18:06:00|||||||||4
1770228370000|2026-02-04 18:06:10|24135.8|24123.8|24139.4|24127.4|24139.4|24127.4|24135.8|24123.8|3
1770228380000|2026-02-04 18:06:20|24140.6|24128.6|24140.8|24128.8|24140.8|24128.8|24140.6|24128.6|3
1770228390000|2026-02-04 18:06:30|24140.9|24128.9|24140.9|24128.9|24141.1|24129.1|24140|24128|4
1770228400000|2026-02-04 18:06:40|24141.1|24129.1|24143.4|24131.4|24147|24135|24140.8|24128.8|5
1770228410000|2026-02-04 18:06:50|24143.3|24131.3|24148.3|24136.3|24148.4|24136.4|24143.3|24131.3|1
1770228420000|2026-02-04 18:07:00|24148.4|24136.4|24150.8|24138.8|24150.9|24138.9|24148.3|24136.3|4
1770228430000|2026-02-04 18:07:10|24150.9|24138.9|24150.6|24138.6|24150.9|24138.9|24150.6|24138.6|0
1770228440000|2026-02-04 18:07:20|24152|24140|24152|24140|24152|24140|24152|24140|0
1770228450000|2026-02-04 18:07:30|24152.3|24140.3|24149.5|24137.5|24153.4|24141.4|24149.5|24137.5|6
1770228460000|2026-02-04 18:07:40|24150.6|24138.6|24148.1|24136.1|24150.6|24138.6|24148.1|24136.1|1
1770228470000|2026-02-04 18:07:50|24148.3|24136.3|24148.1|24136.1|24148.3|24136.3|24148.1|24136.1|0
1770228480000|2026-02-04 18:08:00|24148.3|24136.3|24149.4|24137.4|24150.8|24138.8|24148.1|24136.1|2
1770228490000|2026-02-04 18:08:10|24150.5|24138.5|24143.1|24131.1|24150.8|24138.8|24143.1|24131.1|3
1770228500000|2026-02-04 18:08:20|24143.3|24131.3|24143.3|24131.3|24143.3|24131.3|24143.1|24131.1|0
1770228520000|2026-02-04 18:08:40|24144.5|24132.5|24143.3|24131.3|24147|24135|24143.1|24131.1|4
1770228530000|2026-02-04 18:08:50|24143.9|24131.9|24151.1|24139.1|24151.1|24139.1|24143.9|24131.9|5
1770228540000|2026-02-04 18:09:00|24152.2|24140.2|24153.7|24141.7|24153.7|24141.7|24152.2|24140.2|0
1770228550000|2026-02-04 18:09:10|24153.6|24141.6|24152.3|24140.3|24153.6|24141.6|24152.3|24140.3|0
1770228560000|2026-02-04 18:09:20|24153.4|24141.4|24158.4|24146.4|24158.4|24146.4|24153.4|24141.4|18
1770228580000|2026-02-04 18:09:40|24158.3|24146.3|24155.8|24143.8|24158.3|24146.3|24155.8|24143.8|1
1770228590000|2026-02-04 18:09:50|24155.4|24143.4|24148.4|24136.4|24155.9|24143.9|24148.4|24136.4|6
1770228600000|2026-02-04 18:10:00|24147.3|24135.3|24153.4|24141.4|24153.4|24141.4|24147.2|24135.2|11
1770228610000|2026-02-04 18:10:10|24153.6|24141.6|24155.9|24143.9|24156.1|24144.1|24153.6|24141.6|6
1770228630000|2026-02-04 18:10:30|24156.2|24144.2|24157.3|24145.3|24157.3|24145.3|24156.2|24144.2|0
1770228640000|2026-02-04 18:10:40|24156.2|24144.2|24154.7|24142.7|24157.3|24145.3|24154.7|24142.7|2
1770228650000|2026-02-04 18:10:50|24153.6|24141.6|24156.2|24144.2|24158.7|24146.7|24153.6|24141.6|4
1770228660000|2026-02-04 18:11:00|24156.1|24144.1|24153.7|24141.7|24156.2|24144.2|24153.7|24141.7|12
1770228670000|2026-02-04 18:11:10|24152.6|24140.6|24151.2|24139.2|24152.6|24140.6|24151.2|24139.2|1
1770228680000|2026-02-04 18:11:20|24152.3|24140.3|24148.7|24136.7|24152.3|24140.3|24148.7|24136.7|0
1770228700000|2026-02-04 18:11:40|24149.8|24137.8|24148.7|24136.7|24149.8|24137.8|24148.7|24136.7|1
1770228710000|2026-02-04 18:11:50|24149.8|24137.8|24151.2|24139.2|24151.2|24139.2|24149.8|24137.8|2
1770228720000|2026-02-04 18:12:00|24156.1|24144.1|24156.1|24144.1|24156.1|24144.1|24153.7|24141.7|2
1770228730000|2026-02-04 18:12:10|24156.2|24144.2|24156.1|24144.1|24158.6|24146.6|24156.1|24144.1|3
1770228740000|2026-02-04 18:12:20|24156.2|24144.2|24157.5|24145.5|24157.5|24145.5|24156.2|24144.2|5
1770228750000|2026-02-04 18:12:30|24157.1|24145.1|24156.1|24144.1|24157.1|24145.1|24155|24143|0
1770228760000|2026-02-04 18:12:40|24154.8|24142.8|24154.8|24142.8|24154.8|24142.8|24154.8|24142.8|1
1770228770000|2026-02-04 18:12:50|24153.7|24141.7|24153.7|24141.7|24153.7|24141.7|24153.7|24141.7|1
1770228780000|2026-02-04 18:13:00|24154.8|24142.8|24153.7|24141.7|24154.8|24142.8|24153.7|24141.7|0
1770228790000|2026-02-04 18:13:10|24155|24143|24156|24144|24156.2|24144.2|24154.8|24142.8|2
1770228810000|2026-02-04 18:13:30|24156.2|24144.2|24156|24144|24156.2|24144.2|24156|24144|2
1770228820000|2026-02-04 18:13:40|24156.2|24144.2|24156.2|24144.2|24156.2|24144.2|24156.2|24144.2|0
1770228840000|2026-02-04 18:14:00|24160|24148|24160|24148|24160|24148|24160|24148|3
1770228860000|2026-02-04 18:14:20|24156|24144|24153.5|24141.5|24158.5|24146.5|24153.5|24141.5|4
1770228870000|2026-02-04 18:14:30|24152.3|24140.3|24151|24139|24152.3|24140.3|24151|24139|1
1770228880000|2026-02-04 18:14:40|24151.2|24139.2|24151.2|24139.2|24151.2|24139.2|24151.2|24139.2|1
1770228890000|2026-02-04 18:14:50|24149.8|24137.8|24148.7|24136.7|24151|24139|24148.7|24136.7|1
1770228900000|2026-02-04 18:15:00|24148.5|24136.5|24151.2|24139.2|24151.2|24139.2|24148.5|24136.5|3
1770228910000|2026-02-04 18:15:10|24152.3|24140.3|24151.2|24139.2|24152.3|24140.3|24151.2|24139.2|2
1770228930000|2026-02-04 18:15:30|24150.9|24138.9|24146.2|24134.2|24150.9|24138.9|24146.2|24134.2|2
1770228940000|2026-02-04 18:15:40|24146|24134|24133.7|24121.7|24146|24134|24133.7|24121.7|10
1770228950000|2026-02-04 18:15:50|24133.8|24121.8|24131.5|24119.5|24135.1|24123.1|24131.5|24119.5|4
1770228960000|2026-02-04 18:16:00|24132.4|24120.4|24127.4|24115.4|24133.7|24121.7|24126.3|24114.3|10
1770228970000|2026-02-04 18:16:10|24128.7|24116.7|24126.2|24114.2|24128.7|24116.7|24126.2|24114.2|7
1770228980000|2026-02-04 18:16:20|24126.3|24114.3|24126.3|24114.3|24126.3|24114.3|24126.3|24114.3|0
1770228990000|2026-02-04 18:16:30|24131.3|24119.3|24130.1|24118.1|24131.3|24119.3|24130.1|24118.1|3
1770229000000|2026-02-04 18:16:40|24130.3|24118.3|24130.1|24118.1|24130.3|24118.3|24130.1|24118.1|2
1770229010000|2026-02-04 18:16:50|24128.8|24116.8|24126.2|24114.2|24128.8|24116.8|24125.1|24113.1|2
1770229020000|2026-02-04 18:17:00|24126.7|24114.7|24126.2|24114.2|24128.8|24116.8|24124|24112|5
1770229030000|2026-02-04 18:17:10|24125.1|24113.1|24124|24112|24125.1|24113.1|24124|24112|6
1770229040000|2026-02-04 18:17:20|24123.8|24111.8|24124|24112|24124|24112|24123.8|24111.8|1
1770229050000|2026-02-04 18:17:30|24126.2|24114.2|24127.6|24115.6|24127.6|24115.6|24126.2|24114.2|5
1770229060000|2026-02-04 18:17:40|24128.8|24116.8|24128.8|24116.8|24128.8|24116.8|24128.8|24116.8|2
1770229070000|2026-02-04 18:17:50|24129|24117|24126.5|24114.5|24129|24117|24125.4|24113.4|9
1770229080000|2026-02-04 18:18:00|24131.5|24119.5|24130.2|24118.2|24131.7|24119.7|24130.2|24118.2|10
1770229090000|2026-02-04 18:18:10|24129|24117|24129|24117|24129|24117|24127.7|24115.7|2
1770229100000|2026-02-04 18:18:20|24131.6|24119.6|24132.9|24120.9|24134.1|24122.1|24131.6|24119.6|1
1770229110000|2026-02-04 18:18:30|24131.8|24119.8|24131.5|24119.5|24135.1|24123.1|24131.5|24119.5|4
1770229120000|2026-02-04 18:18:40|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|24131.6|24119.6|0
1770229130000|2026-02-04 18:18:50|24131.5|24119.5|24131.5|24119.5|24131.5|24119.5|24131.5|24119.5|0
1770229140000|2026-02-04 18:19:00|24131.8|24119.8|24131.5|24119.5|24132.9|24120.9|24131.5|24119.5|2
1770229160000|2026-02-04 18:19:20|24131.6|24119.6|24139|24127|24141.5|24129.5|24126.8|24114.8|15
1770229170000|2026-02-04 18:19:30|24137.7|24125.7|24136.5|24124.5|24137.7|24125.7|24136.5|24124.5|1
1770229180000|2026-02-04 18:19:40|24136.3|24124.3|24135.2|24123.2|24136.3|24124.3|24133.8|24121.8|2
1770229190000|2026-02-04 18:19:50|24134.1|24122.1|24134|24122|24134.1|24122.1|24134|24122|0
1770229200000|2026-02-04 18:20:00|24130.2|24118.2|24130.2|24118.2|24131.5|24119.5|24130.2|24118.2|5
1770229210000|2026-02-04 18:20:10|24131.5|24119.5|24131.6|24119.6|24132.9|24120.9|24131.5|24119.5|0
1770229220000|2026-02-04 18:20:20|24146.5|24134.5|24141.2|24129.2|24146.5|24134.5|24139|24127|11
1770229230000|2026-02-04 18:20:30|24141.5|24129.5|24139|24127|24143.8|24131.8|24138.8|24126.8|1
1770229240000|2026-02-04 18:20:40|24140.1|24128.1|24140.1|24128.1|24140.1|24128.1|24140.1|24128.1|0
1770229250000|2026-02-04 18:20:50|24141.2|24129.2|24143.7|24131.7|24143.7|24131.7|24141.2|24129.2|2
1770229260000|2026-02-04 18:21:00|24143.8|24131.8|24142.3|24130.3|24150.9|24138.9|24141.2|24129.2|33
1770229270000|2026-02-04 18:21:10|24141.2|24129.2|24141.2|24129.2|24142.4|24130.4|24141.2|24129.2|12
1770229280000|2026-02-04 18:21:20|24142.3|24130.3|24143.7|24131.7|24146.2|24134.2|24142.3|24130.3|4
1770229290000|2026-02-04 18:21:30|24142.4|24130.4|24141.2|24129.2|24142.4|24130.4|24141.2|24129.2|3
1770229300000|2026-02-04 18:21:40|24142.3|24130.3|24151|24139|24151|24139|24142.3|24130.3|1
1770229310000|2026-02-04 18:21:50|24151.2|24139.2|24151.2|24139.2|24151.2|24139.2|24151.2|24139.2|0
1770229340000|2026-02-04 18:22:20|24152.3|24140.3|24158.3|24146.3|24159.6|24147.6|24152.3|24140.3|6
1770229350000|2026-02-04 18:22:30|24158.5|24146.5|24158.5|24146.5|24158.5|24146.5|24158.5|24146.5|0
1770229360000|2026-02-04 18:22:40|24158.3|24146.3|24156.2|24144.2|24158.5|24146.5|24156.2|24144.2|1
1770229370000|2026-02-04 18:22:50|24158.5|24146.5|24156|24144|24158.5|24146.5|24156|24144|2
1770229380000|2026-02-04 18:23:00|24154.7|24142.7|24151.2|24139.2|24154.7|24142.7|24151.2|24139.2|3
1770229390000|2026-02-04 18:23:10|24152.2|24140.2|24156.2|24144.2|24157.2|24145.2|24152.2|24140.2|3
1770229400000|2026-02-04 18:23:20|24156|24144|24151.2|24139.2|24156|24144|24149.9|24137.9|1
1770229410000|2026-02-04 18:23:30|24149.6|24137.6|24146|24134|24149.6|24137.6|24143.7|24131.7|4
1770229420000|2026-02-04 18:23:40|24144.9|24132.9|24143.6|24131.6|24144.9|24132.9|24143.6|24131.6|0
1770229430000|2026-02-04 18:23:50|24143.5|24131.5|24143.6|24131.6|24143.6|24131.6|24143.5|24131.5|0
1770229450000|2026-02-04 18:24:10|24142.4|24130.4|24141.3|24129.3|24143.8|24131.8|24140.2|24128.2|10
1770229460000|2026-02-04 18:24:20|24141.5|24129.5|24141.3|24129.3|24148.6|24136.6|24141.3|24129.3|6
1770229470000|2026-02-04 18:24:30|24140.2|24128.2|24142.7|24130.7|24142.7|24130.7|24139|24127|1
1770229480000|2026-02-04 18:24:40|24143.8|24131.8|24142.7|24130.7|24143.8|24131.8|24142.7|24130.7|0
1770229490000|2026-02-04 18:24:50|24141.6|24129.6|24138.8|24126.8|24141.6|24129.6|24138.8|24126.8|8
1770229500000|2026-02-04 18:25:00|24139|24127|24144|24132|24144|24132|24139|24127|3
1770229510000|2026-02-04 18:25:10|24142.9|24130.9|24149.1|24137.1|24149.1|24137.1|24142.9|24130.9|6
1770229530000|2026-02-04 18:25:30|24149|24137|24151.6|24139.6|24151.8|24139.8|24145.5|24133.5|7
1770229540000|2026-02-04 18:25:40|24149.4|24137.4|24149.4|24137.4|24149.4|24137.4|24149.4|24137.4|6
1770229550000|2026-02-04 18:25:50|24149.7|24137.7|24151.9|24139.9|24151.9|24139.9|24149.7|24137.7|1
1770229560000|2026-02-04 18:26:00|24150.8|24138.8|24157.1|24145.1|24157.1|24145.1|24150.8|24138.8|5
1770229570000|2026-02-04 18:26:10|24153.2|24141.2|24152.2|24140.2|24153.3|24141.3|24151|24139|10
1770229580000|2026-02-04 18:26:20|24153.5|24141.5|24153.3|24141.3|24153.5|24141.5|24153.3|24141.3|0
1770229590000|2026-02-04 18:26:30|24153.5|24141.5|24152.1|24140.1|24157.2|24145.2|24152.1|24140.1|7
1770229600000|2026-02-04 18:26:40|24152.2|24140.2|24152.1|24140.1|24152.2|24140.2|24152.1|24140.1|0
1770229610000|2026-02-04 18:26:50|24152.2|24140.2|24157.2|24145.2|24157.2|24145.2|24152.2|24140.2|2
1770229620000|2026-02-04 18:27:00|24158.5|24146.5|24159.6|24147.6|24159.7|24147.7|24157.1|24145.1|4
1770229630000|2026-02-04 18:27:10|24159.7|24147.7|24163.5|24151.5|24164.6|24152.6|24159.7|24147.7|5
1770229640000|2026-02-04 18:27:20|24164.6|24152.6|24169.6|24157.6|24170.8|24158.8|24164.6|24152.6|9
1770229650000|2026-02-04 18:27:30|24171.9|24159.9|24169.4|24157.4|24171.9|24159.9|24169.4|24157.4|10
1770229660000|2026-02-04 18:27:40|24169.6|24157.6|24171.8|24159.8|24172.1|24160.1|24169.6|24157.6|2
1770229670000|2026-02-04 18:27:50|24170.5|24158.5|24166.8|24154.8|24170.5|24158.5|24166.8|24154.8|3
1770229680000|2026-02-04 18:28:00|24166.9|24154.9|24167.1|24155.1|24167.1|24155.1|24166.9|24154.9|2
1770229690000|2026-02-04 18:28:10|24168.5|24156.5|24170.8|24158.8|24170.8|24158.8|24168.5|24156.5|8
1770229700000|2026-02-04 18:28:20|24171.9|24159.9|24172.1|24160.1|24172.1|24160.1|24171.9|24159.9|0
1770229710000|2026-02-04 18:28:30|||||||||2
1770229720000|2026-02-04 18:28:40|24172.2|24160.2|24172.1|24160.1|24172.2|24160.2|24172.1|24160.1|1
1770229730000|2026-02-04 18:28:50|24172.2|24160.2|24169.6|24157.6|24172.4|24160.4|24168.6|24156.6|9
1770229740000|2026-02-04 18:29:00|24169.7|24157.7|24169.9|24157.9|24172.1|24160.1|24169.7|24157.7|6
1770229750000|2026-02-04 18:29:10|24170|24158|24172.5|24160.5|24172.5|24160.5|24170|24158|0
1770229760000|2026-02-04 18:29:20|24172.2|24160.2|24171.3|24159.3|24173.6|24161.6|24170|24158|4
1770229770000|2026-02-04 18:29:30|24170.2|24158.2|24169.9|24157.9|24170.2|24158.2|24169.9|24157.9|4
1770229780000|2026-02-04 18:29:40|24168.8|24156.8|24166.3|24154.3|24169.9|24157.9|24165.2|24153.2|1
1770229790000|2026-02-04 18:29:50|24165.2|24153.2|24167.4|24155.4|24167.4|24155.4|24163.8|24151.8|7
1770229800000|2026-02-04 18:30:00|24166.3|24154.3|24157.5|24145.5|24166.3|24154.3|24157.5|24145.5|9
1770229810000|2026-02-04 18:30:10|24157.7|24145.7|24157.7|24145.7|24157.7|24145.7|24157.4|24145.4|5
1770229820000|2026-02-04 18:30:20|24157.5|24145.5|24153.8|24141.8|24157.5|24145.5|24153.8|24141.8|9
1770229830000|2026-02-04 18:30:30|24152.7|24140.7|24147.4|24135.4|24152.7|24140.7|24144.9|24132.9|10
1770229840000|2026-02-04 18:30:40|24147.2|24135.2|24144.9|24132.9|24147.2|24135.2|24144.9|24132.9|1
1770229850000|2026-02-04 18:30:50|24147.5|24135.5|24147.5|24135.5|24148.8|24136.8|24146.6|24134.6|7
1770229860000|2026-02-04 18:31:00|24147.7|24135.7|24150.2|24138.2|24150.2|24138.2|24147.7|24135.7|2
1770229870000|2026-02-04 18:31:10|24150|24138|24145.2|24133.2|24150|24138|24145.2|24133.2|20
1770229880000|2026-02-04 18:31:20|24147.4|24135.4|24147.7|24135.7|24147.7|24135.7|24146.6|24134.6|1
1770229890000|2026-02-04 18:31:30|24146.3|24134.3|24141.4|24129.4|24146.3|24134.3|24141.4|24129.4|3
1770229900000|2026-02-04 18:31:40|24141.6|24129.6|24140.3|24128.3|24143.8|24131.8|24140.2|24128.2|12
1770229910000|2026-02-04 18:31:50|24140.6|24128.6|24141.6|24129.6|24142.8|24130.8|24140.3|24128.3|3
1770229920000|2026-02-04 18:32:00|24142.7|24130.7|24142.8|24130.8|24142.8|24130.8|24142.7|24130.7|2
1770229930000|2026-02-04 18:32:10|24141.6|24129.6|24139.1|24127.1|24142.7|24130.7|24137.8|24125.8|9
1770229940000|2026-02-04 18:32:20|24137.7|24125.7|24132.7|24120.7|24137.7|24125.7|24132.7|24120.7|6
1770229950000|2026-02-04 18:32:30|24132.8|24120.8|24130|24118|24132.8|24120.8|24127.7|24115.7|2
1770229960000|2026-02-04 18:32:40|24130.2|24118.2|24130.2|24118.2|24131.3|24119.3|24130.2|24118.2|0
1770229970000|2026-02-04 18:32:50|24127.7|24115.7|24125.2|24113.2|24128.8|24116.8|24125.2|24113.2|11
1770229980000|2026-02-04 18:33:00|24124.1|24112.1|24127.7|24115.7|24127.7|24115.7|24124.1|24112.1|2
1770229990000|2026-02-04 18:33:10|24130|24118|24130|24118|24130|24118|24130|24118|1
1770230000000|2026-02-04 18:33:20|24130.2|24118.2|24129.9|24117.9|24131.3|24119.3|24129.9|24117.9|1
1770230020000|2026-02-04 18:33:40|24130.9|24118.9|24131.3|24119.3|24131.3|24119.3|24130.9|24118.9|0
1770230030000|2026-02-04 18:33:50|24130.2|24118.2|24130.2|24118.2|24130.2|24118.2|24130|24118|2
1770230040000|2026-02-04 18:34:00|24131.3|24119.3|24128.8|24116.8|24131.3|24119.3|24128.8|24116.8|0
1770230050000|2026-02-04 18:34:10|24132.5|24120.5|24132.3|24120.3|24132.5|24120.5|24132.3|24120.3|5
1770230060000|2026-02-04 18:34:20|24131.1|24119.1|24132.3|24120.3|24133.3|24121.3|24131.1|24119.1|7
1770230070000|2026-02-04 18:34:30|24133.4|24121.4|24134.7|24122.7|24135.9|24123.9|24132.3|24120.3|6
1770230080000|2026-02-04 18:34:40|24134.5|24122.5|24127.3|24115.3|24134.5|24122.5|24127.3|24115.3|17
1770230090000|2026-02-04 18:34:50|24127.7|24115.7|24127|24115|24134.7|24122.7|24127|24115|31
1770230100000|2026-02-04 18:35:00|24128.4|24116.4|24136.9|24124.9|24138.1|24126.1|24128.4|24116.4|10
1770230120000|2026-02-04 18:35:20|24135.8|24123.8|24134.5|24122.5|24136.7|24124.7|24133.4|24121.4|6
1770230130000|2026-02-04 18:35:30|24133.4|24121.4|24134.7|24122.7|24134.7|24122.7|24133.4|24121.4|2
1770230140000|2026-02-04 18:35:40|24135.9|24123.9|24134.7|24122.7|24135.9|24123.9|24134.7|24122.7|4
1770230150000|2026-02-04 18:35:50|24132|24120|24134.7|24122.7|24134.8|24122.8|24131.1|24119.1|11
1770230160000|2026-02-04 18:36:00|24134.5|24122.5|24134.4|24122.4|24134.7|24122.7|24134.4|24122.4|12
1770230170000|2026-02-04 18:36:10|24134.5|24122.5|24129.5|24117.5|24137|24125|24129.5|24117.5|6
1770230190000|2026-02-04 18:36:30|24129.7|24117.7|24129.7|24117.7|24129.7|24117.7|24129.7|24117.7|4
1770230200000|2026-02-04 18:36:40|24128.4|24116.4|24129.7|24117.7|24130.9|24118.9|24128.4|24116.4|1
1770230210000|2026-02-04 18:36:50|24130.9|24118.9|24132.2|24120.2|24132.2|24120.2|24129.7|24117.7|5
1770230220000|2026-02-04 18:37:00|24132.3|24120.3|24134.7|24122.7|24134.8|24122.8|24132.3|24120.3|4
1770230230000|2026-02-04 18:37:10|24134.8|24122.8|24134.8|24122.8|24134.8|24122.8|24132.3|24120.3|3
1770230240000|2026-02-04 18:37:20|24132.5|24120.5|24134.8|24122.8|24134.8|24122.8|24132.3|24120.3|1
1770230250000|2026-02-04 18:37:30|24135.9|24123.9|24134.8|24122.8|24135.9|24123.9|24134.8|24122.8|0
1770230260000|2026-02-04 18:37:40|24136.1|24124.1|24139.8|24127.8|24139.8|24127.8|24134.8|24122.8|5
1770230270000|2026-02-04 18:37:50|24139.7|24127.7|24139.7|24127.7|24139.7|24127.7|24139.7|24127.7|0
1770230280000|2026-02-04 18:38:00|24138.6|24126.6|24135.9|24123.9|24139.5|24127.5|24134.8|24122.8|1
1770230290000|2026-02-04 18:38:10|24134.8|24122.8|24139.7|24127.7|24139.7|24127.7|24134.8|24122.8|2
1770230300000|2026-02-04 18:38:20|24138.6|24126.6|24139.8|24127.8|24139.8|24127.8|24138.6|24126.6|0
1770230310000|2026-02-04 18:38:30|24140.9|24128.9|24139.8|24127.8|24140.9|24128.9|24139.8|24127.8|2
1770230320000|2026-02-04 18:38:40|24139.7|24127.7|24131.9|24119.9|24139.7|24127.7|24130.8|24118.8|9
1770230330000|2026-02-04 18:38:50|24131.7|24119.7|24130.6|24118.6|24131.9|24119.9|24130.6|24118.6|0
1770230340000|2026-02-04 18:39:00|24129.5|24117.5|24129.5|24117.5|24130.6|24118.6|24125.8|24113.8|4
1770230350000|2026-02-04 18:39:10|24129.4|24117.4|24130.6|24118.6|24130.6|24118.6|24128.3|24116.3|1
1770230360000|2026-02-04 18:39:20|24130.4|24118.4|24132.8|24120.8|24134.2|24122.2|24129.5|24117.5|7
1770230370000|2026-02-04 18:39:30|24133.9|24121.9|24136.5|24124.5|24136.5|24124.5|24133.9|24121.9|6
1770230380000|2026-02-04 18:39:40|24135.4|24123.4|24136.5|24124.5|24136.5|24124.5|24135.4|24123.4|4
1770230390000|2026-02-04 18:39:50|24135.4|24123.4|24137.8|24125.8|24137.8|24125.8|24134.2|24122.2|3
1770230400000|2026-02-04 18:40:00|24138.9|24126.9|24136.1|24124.1|24141.7|24129.7|24133.9|24121.9|20
1770230410000|2026-02-04 18:40:10|24137.2|24125.2|24138.6|24126.6|24138.6|24126.6|24137.2|24125.2|4
1770230420000|2026-02-04 18:40:20|24138.4|24126.4|24147.2|24135.2|24147.2|24135.2|24138.4|24126.4|6
1770230430000|2026-02-04 18:40:30|24148.2|24136.2|24134.3|24122.3|24148.2|24136.2|24134.3|24122.3|11
1770230440000|2026-02-04 18:40:40|24133.4|24121.4|24133.2|24121.2|24133.4|24121.4|24133.2|24121.2|3
1770230450000|2026-02-04 18:40:50|24133.4|24121.4|24135.7|24123.7|24135.9|24123.9|24133.4|24121.4|6
1770230460000|2026-02-04 18:41:00|||||||||5
1770230470000|2026-02-04 18:41:10|24132.5|24120.5|24133.2|24121.2|24133.4|24121.4|24132.1|24120.1|4
1770230480000|2026-02-04 18:41:20|24133.4|24121.4|24133.2|24121.2|24133.4|24121.4|24133.2|24121.2|1
1770230490000|2026-02-04 18:41:30|24134.3|24122.3|24135.9|24123.9|24138.2|24126.2|24134.3|24122.3|10
1770230510000|2026-02-04 18:41:50|24136.1|24124.1|24135.9|24123.9|24136.1|24124.1|24135.9|24123.9|1
1770230520000|2026-02-04 18:42:00|24133.4|24121.4|24133.6|24121.6|24134.6|24122.6|24133.4|24121.4|3
1770230530000|2026-02-04 18:42:10|24138.2|24126.2|24138.2|24126.2|24139.5|24127.5|24138.2|24126.2|10
1770230540000|2026-02-04 18:42:20|24137.1|24125.1|24135.9|24123.9|24137.1|24125.1|24133.6|24121.6|10
1770230550000|2026-02-04 18:42:30|24137|24125|24134.6|24122.6|24137|24125|24133.5|24121.5|5
1770230560000|2026-02-04 18:42:40|24132.1|24120.1|24133.4|24121.4|24135.9|24123.9|24130.7|24118.7|14
1770230570000|2026-02-04 18:42:50|24133.5|24121.5|24128.9|24116.9|24133.5|24121.5|24128.9|24116.9|8
1770230580000|2026-02-04 18:43:00|24126.7|24114.7|24126.5|24114.5|24129|24117|24126.4|24114.4|10
1770230590000|2026-02-04 18:43:10|24125.3|24113.3|24129.2|24117.2|24129.2|24117.2|24125.3|24113.3|4
1770230600000|2026-02-04 18:43:20|24129|24117|24129|24117|24129.2|24117.2|24129|24117|2
1770230610000|2026-02-04 18:43:30|24129.2|24117.2|24124|24112|24130.1|24118.1|24124|24112|5
1770230620000|2026-02-04 18:43:40|24123.9|24111.9|24124.2|24112.2|24124.2|24112.2|24123.9|24111.9|0
1770230630000|2026-02-04 18:43:50|24122.9|24110.9|24122.8|24110.8|24122.9|24110.9|24122.8|24110.8|10
1770230640000|2026-02-04 18:44:00|24124.2|24112.2|24122.8|24110.8|24124.2|24112.2|24122.8|24110.8|12
1770230650000|2026-02-04 18:44:10|||||||||2
1770230660000|2026-02-04 18:44:20|24125.3|24113.3|24125.1|24113.1|24125.3|24113.3|24125.1|24113.1|18
1770230670000|2026-02-04 18:44:30|24125.3|24113.3|24128.9|24116.9|24128.9|24116.9|24125.3|24113.3|4
1770230680000|2026-02-04 18:44:40|24129|24117|24129|24117|24129|24117|24127.8|24115.8|1
1770230690000|2026-02-04 18:44:50|24129.2|24117.2|24129.2|24117.2|24129.2|24117.2|24129.2|24117.2|1
1770230700000|2026-02-04 18:45:00|24126.7|24114.7|24124|24112|24127.6|24115.6|24122.9|24110.9|9
1770230710000|2026-02-04 18:45:10|24122.8|24110.8|24123.1|24111.1|24123.1|24111.1|24117|24105|25
1770230720000|2026-02-04 18:45:20|24120.7|24108.7|24123.1|24111.1|24124.2|24112.2|24120.7|24108.7|13
1770230730000|2026-02-04 18:45:30|24122|24110|24124.3|24112.3|24124.3|24112.3|24122|24110|0
1770230740000|2026-02-04 18:45:40|24124.2|24112.2|24122|24110|24124.2|24112.2|24122|24110|11
1770230750000|2026-02-04 18:45:50|24121.8|24109.8|24117|24105|24124.3|24112.3|24117|24105|17
1770230760000|2026-02-04 18:46:00|24114.8|24102.8|24113.5|24101.5|24115.9|24103.9|24113.5|24101.5|16
1770230770000|2026-02-04 18:46:10|24113.4|24101.4|24111.2|24099.2|24113.4|24101.4|24109.8|24097.8|12
1770230780000|2026-02-04 18:46:20|24109.8|24097.8|24116.2|24104.2|24116.2|24104.2|24109.8|24097.8|3
1770230790000|2026-02-04 18:46:30|24116|24104|24114|24102|24116|24104|24113.8|24101.8|2
1770230800000|2026-02-04 18:46:40|24115.1|24103.1|24117.6|24105.6|24117.6|24105.6|24114|24102|8
1770230810000|2026-02-04 18:46:50|24117.8|24105.8|24120.3|24108.3|24120.3|24108.3|24115.4|24103.4|8
1770230820000|2026-02-04 18:47:00|24119.2|24107.2|24122.9|24110.9|24122.9|24110.9|24119.2|24107.2|12
1770230830000|2026-02-04 18:47:10|24121.8|24109.8|24119|24107|24121.8|24109.8|24112.8|24100.8|6
1770230840000|2026-02-04 18:47:20|24117.9|24105.9|24117.8|24105.8|24117.9|24105.9|24116.7|24104.7|0
1770230850000|2026-02-04 18:47:30|24117.9|24105.9|24115.4|24103.4|24117.9|24105.9|24114.3|24102.3|10
1770230860000|2026-02-04 18:47:40|24114.3|24102.3|24113.1|24101.1|24114.3|24102.3|24113.1|24101.1|9
1770230870000|2026-02-04 18:47:50|24114.2|24102.2|24113.1|24101.1|24114.5|24102.5|24113.1|24101.1|4
1770230880000|2026-02-04 18:48:00|24113.2|24101.2|24110.7|24098.7|24113.2|24101.2|24110.7|24098.7|10
1770230890000|2026-02-04 18:48:10|24112|24100|24112|24100|24112|24100|24112|24100|0
1770230900000|2026-02-04 18:48:20|24111.8|24099.8|24113.2|24101.2|24113.2|24101.2|24110.7|24098.7|26
1770230910000|2026-02-04 18:48:30|24112.1|24100.1|24112.1|24100.1|24112.1|24100.1|24112.1|24100.1|8
1770230920000|2026-02-04 18:48:40|24113.2|24101.2|24116|24104|24116|24104|24112.1|24100.1|5
1770230930000|2026-02-04 18:48:50|||||||||7
1770230940000|2026-02-04 18:49:00|24117.1|24105.1|24117.1|24105.1|24117.1|24105.1|24117.1|24105.1|2
1770230950000|2026-02-04 18:49:10|24117.3|24105.3|24116|24104|24121|24109|24114.9|24102.9|35
1770230960000|2026-02-04 18:49:20|24113.8|24101.8|24116.3|24104.3|24117.4|24105.4|24113.8|24101.8|12
1770230970000|2026-02-04 18:49:30|||||||||6
1770230980000|2026-02-04 18:49:40|24117.4|24105.4|24114.9|24102.9|24117.4|24105.4|24114.9|24102.9|10
1770230990000|2026-02-04 18:49:50|24114.8|24102.8|24116|24104|24116|24104|24114.8|24102.8|6
1770231000000|2026-02-04 18:50:00|24114.9|24102.9|24113.5|24101.5|24114.9|24102.9|24112.4|24100.4|15
1770231010000|2026-02-04 18:50:10|24113.4|24101.4|24113.1|24101.1|24113.4|24101.4|24113.1|24101.1|26
1770231020000|2026-02-04 18:50:20|24113|24101|24110.7|24098.7|24113|24101|24110.7|24098.7|1
1770231030000|2026-02-04 18:50:30|24107|24095|24103.4|24091.4|24107|24095|24101|24089|20
1770231040000|2026-02-04 18:50:40|24103.5|24091.5|24104.6|24092.6|24104.8|24092.8|24103.5|24091.5|0
1770231050000|2026-02-04 18:50:50|24105.4|24093.4|24106|24094|24107.1|24095.1|24105.4|24093.4|16
1770231060000|2026-02-04 18:51:00|24107.1|24095.1|24108.7|24096.7|24109.6|24097.6|24107.1|24095.1|16
1770231070000|2026-02-04 18:51:10|24109.9|24097.9|24106|24094|24109.9|24097.9|24106|24094|6
1770231080000|2026-02-04 18:51:20|24106.2|24094.2|24106|24094|24106.2|24094.2|24104.9|24092.9|7
1770231090000|2026-02-04 18:51:30|24106.2|24094.2|24104.9|24092.9|24106.2|24094.2|24104.9|24092.9|4
1770231100000|2026-02-04 18:51:40|24106|24094|24103.8|24091.8|24107.3|24095.3|24103.8|24091.8|9
1770231110000|2026-02-04 18:51:50|24106|24094|24106|24094|24106|24094|24106|24094|0
1770231120000|2026-02-04 18:52:00|24104.9|24092.9|24104.8|24092.8|24104.9|24092.9|24104.8|24092.8|9
1770231130000|2026-02-04 18:52:10|24104.9|24092.9|24093.7|24081.7|24104.9|24092.9|24091.3|24079.3|28
1770231140000|2026-02-04 18:52:20|24094.8|24082.8|24093.8|24081.8|24094.9|24082.9|24093.8|24081.8|15
1770231150000|2026-02-04 18:52:30|24094.1|24082.1|24096.3|24084.3|24096.5|24084.5|24094|24082|14
1770231160000|2026-02-04 18:52:40|24095.2|24083.2|24094|24082|24096.3|24084.3|24093.8|24081.8|19
1770231170000|2026-02-04 18:52:50|24094.1|24082.1|24097.7|24085.7|24097.7|24085.7|24094.1|24082.1|12
1770231180000|2026-02-04 18:53:00|24098.2|24086.2|24101.6|24089.6|24104|24092|24098.2|24086.2|8
1770231190000|2026-02-04 18:53:10|24104|24092|24103.8|24091.8|24104|24092|24101.5|24089.5|3
1770231200000|2026-02-04 18:53:20|24104|24092|24107.4|24095.4|24107.4|24095.4|24103.8|24091.8|24
1770231210000|2026-02-04 18:53:30|24107.3|24095.3|24106.3|24094.3|24108.8|24096.8|24106.3|24094.3|11
1770231220000|2026-02-04 18:53:40|24108.5|24096.5|24107.4|24095.4|24108.5|24096.5|24106.3|24094.3|12
1770231230000|2026-02-04 18:53:50|24106.3|24094.3|24107.4|24095.4|24108.7|24096.7|24106.2|24094.2|11
1770231240000|2026-02-04 18:54:00|24106.2|24094.2|24108.5|24096.5|24108.5|24096.5|24103.8|24091.8|10
1770231250000|2026-02-04 18:54:10|24108.3|24096.3|24109.6|24097.6|24109.6|24097.6|24108.2|24096.2|4
1770231260000|2026-02-04 18:54:20|24108.3|24096.3|24110.7|24098.7|24111.2|24099.2|24108.3|24096.3|18
1770231270000|2026-02-04 18:54:30|24110.8|24098.8|24109.7|24097.7|24110.8|24098.8|24108.5|24096.5|6
1770231280000|2026-02-04 18:54:40|24110.8|24098.8|24104.9|24092.9|24110.8|24098.8|24104.9|24092.9|35
1770231290000|2026-02-04 18:54:50|24106|24094|24106.3|24094.3|24106.3|24094.3|24106|24094|12
1770231300000|2026-02-04 18:55:00|24108.5|24096.5|24109|24097|24109|24097|24106.3|24094.3|10
1770231310000|2026-02-04 18:55:10|24113.8|24101.8|24118|24106|24121.5|24109.5|24113.8|24101.8|26
1770231320000|2026-02-04 18:55:20|24117.9|24105.9|24121.6|24109.6|24121.6|24109.6|24116.8|24104.8|3
1770231330000|2026-02-04 18:55:30|24121.8|24109.8|24116.9|24104.9|24121.8|24109.8|24116.9|24104.9|15
1770231340000|2026-02-04 18:55:40|24116.6|24104.6|24111.9|24099.9|24116.6|24104.6|24111.8|24099.8|8
1770231350000|2026-02-04 18:55:50|24111.6|24099.6|24109.1|24097.1|24111.6|24099.6|24109|24097|32
1770231360000|2026-02-04 18:56:00|24108|24096|24108|24096|24108|24096|24105.7|24093.7|4
1770231370000|2026-02-04 18:56:10|24106.8|24094.8|24106.5|24094.5|24106.8|24094.8|24102.9|24090.9|30
1770231390000|2026-02-04 18:56:30|24106.3|24094.3|24110.4|24098.4|24111.5|24099.5|24106.3|24094.3|22
1770231400000|2026-02-04 18:56:40|24113.6|24101.6|24113.8|24101.8|24114.1|24102.1|24112.7|24100.7|6
1770231410000|2026-02-04 18:56:50|24111.6|24099.6|24111.8|24099.8|24111.8|24099.8|24111.6|24099.6|13
1770231420000|2026-02-04 18:57:00|24111.6|24099.6|24113|24101|24114.4|24102.4|24111.6|24099.6|23
1770231430000|2026-02-04 18:57:10|24114.1|24102.1|24120.5|24108.5|24121.6|24109.6|24113|24101|10
1770231440000|2026-02-04 18:57:20|24121.6|24109.6|24120.5|24108.5|24121.6|24109.6|24120.5|24108.5|10
1770231450000|2026-02-04 18:57:30|24119.3|24107.3|24116.8|24104.8|24119.3|24107.3|24116.8|24104.8|7
1770231460000|2026-02-04 18:57:40|24117.9|24105.9|24121.6|24109.6|24121.6|24109.6|24117.9|24105.9|5
1770231470000|2026-02-04 18:57:50|24120.5|24108.5|24122.1|24110.1|24124.4|24112.4|24120.5|24108.5|17
1770231480000|2026-02-04 18:58:00|24124.4|24112.4|24126.9|24114.9|24130.7|24118.7|24122.2|24110.2|40
1770231490000|2026-02-04 18:58:10|24128|24116|24124.7|24112.7|24128|24116|24123.2|24111.2|35
1770231500000|2026-02-04 18:58:20|24123.5|24111.5|24122.2|24110.2|24124.7|24112.7|24122.2|24110.2|2
1770231510000|2026-02-04 18:58:30|24121.1|24109.1|24124.1|24112.1|24125.2|24113.2|24121|24109|16
1770231520000|2026-02-04 18:58:40|24125.2|24113.2|24127.7|24115.7|24127.7|24115.7|24125.2|24113.2|12
1770231530000|2026-02-04 18:58:50|24129.1|24117.1|24130.5|24118.5|24130.5|24118.5|24129.1|24117.1|27
1770231540000|2026-02-04 18:59:00|24134.1|24122.1|24138.8|24126.8|24139.7|24127.7|24133|24121|47
1770231550000|2026-02-04 18:59:10|24139.9|24127.9|24134.6|24122.6|24139.9|24127.9|24134.6|24122.6|36
1770231560000|2026-02-04 18:59:20|24136|24124|24124.7|24112.7|24137.1|24125.1|24124.7|24112.7|43
1770231570000|2026-02-04 18:59:30|24126.3|24114.3|24128.5|24116.5|24135|24123|24125|24113|92
1770231580000|2026-02-04 18:59:40|24127.4|24115.4|24127.2|24115.2|24129.4|24117.4|24123.3|24111.3|150
1770231590000|2026-02-04 18:59:50|24126.1|24114.1|24123.8|24111.8|24127.5|24115.5|24122.5|24110.5|266
1770231600000|2026-02-04 19:00:00|24123.9|24111.9|24129.9|24117.9|24131|24119|24122.7|24110.7|48
1770231610000|2026-02-04 19:00:10|24127.5|24115.5|24123.5|24111.5|24127.5|24115.5|24123.5|24111.5|27
1770231620000|2026-02-04 19:00:20|24123.6|24111.6|24125.2|24113.2|24125.2|24113.2|24123|24111|42
1770231630000|2026-02-04 19:00:30|24126.3|24114.3|24126.6|24114.6|24127.7|24115.7|24126.3|24114.3|1
1770231640000|2026-02-04 19:00:40|24124.1|24112.1|24124.1|24112.1|24124.1|24112.1|24124.1|24112.1|4
1770231650000|2026-02-04 19:00:50|24123|24111|24124.1|24112.1|24124.1|24112.1|24123|24111|7
1770231660000|2026-02-04 19:01:00|24125.2|24113.2|24123.9|24111.9|24125.2|24113.2|24122.7|24110.7|23
1770231670000|2026-02-04 19:01:10|24122.7|24110.7|24122.5|24110.5|24122.8|24110.8|24122.5|24110.5|2
1770231680000|2026-02-04 19:01:20|24122.7|24110.7|24110.2|24098.2|24122.7|24110.7|24110.2|24098.2|94
1770231690000|2026-02-04 19:01:30|24110.3|24098.3|24113.8|24101.8|24113.8|24101.8|24110.3|24098.3|12
1770231700000|2026-02-04 19:01:40|24113.9|24101.9|24113.9|24101.9|24113.9|24101.9|24113.9|24101.9|0
1770231710000|2026-02-04 19:01:50|24115|24103|24114.1|24102.1|24115.2|24103.2|24114.1|24102.1|3
1770231720000|2026-02-04 19:02:00|24113.9|24101.9|24117.7|24105.7|24118.8|24106.8|24113.9|24101.9|6
1770231730000|2026-02-04 19:02:10|24118.8|24106.8|24120.2|24108.2|24120.2|24108.2|24118.8|24106.8|5
1770231740000|2026-02-04 19:02:20|24120|24108|24122.7|24110.7|24123.8|24111.8|24120|24108|2
1770231750000|2026-02-04 19:02:30|||||||||7
1770231760000|2026-02-04 19:02:40|||||||||4
1770231770000|2026-02-04 19:02:50|24122.8|24110.8|24125.2|24113.2|24125.2|24113.2|24122.8|24110.8|9
1770231780000|2026-02-04 19:03:00|24125|24113|24124.1|24112.1|24125|24113|24123.9|24111.9|0
1770231790000|2026-02-04 19:03:10|24126.6|24114.6|24127.7|24115.7|24127.7|24115.7|24126.6|24114.6|19
1770231800000|2026-02-04 19:03:20|||||||||1
1770231810000|2026-02-04 19:03:30|24126.6|24114.6|24126.4|24114.4|24126.6|24114.6|24126.4|24114.4|2
1770231820000|2026-02-04 19:03:40|24123.9|24111.9|24126.3|24114.3|24126.3|24114.3|24123.9|24111.9|2
1770231830000|2026-02-04 19:03:50|24123.9|24111.9|24123.8|24111.8|24123.9|24111.9|24123.8|24111.8|3
1770231840000|2026-02-04 19:04:00|24122.8|24110.8|24121.7|24109.7|24124.1|24112.1|24121.7|24109.7|9
1770231850000|2026-02-04 19:04:10|24120.5|24108.5|24121.7|24109.7|24123|24111|24120.3|24108.3|4
1770231860000|2026-02-04 19:04:20|24120.5|24108.5|24121.6|24109.6|24121.6|24109.6|24120.5|24108.5|1
1770231870000|2026-02-04 19:04:30|24120.5|24108.5|24119.1|24107.1|24120.5|24108.5|24116.7|24104.7|11
1770231880000|2026-02-04 19:04:40|24119.2|24107.2|24116.6|24104.6|24119.2|24107.2|24115.5|24103.5|2
1770231890000|2026-02-04 19:04:50|24115.3|24103.3|24114.1|24102.1|24117.8|24105.8|24112.7|24100.7|32
1770301800000|2026-02-05 14:30:00|23976.1|23964.1|23735.1|23715.1|23976.1|23964.1|23735.1|23715.1|347
1770301810000|2026-02-05 14:30:10|23745.7|23733.7|23658|23646|23782.1|23767.8|23620.1|23590.1|281
1770301820000|2026-02-05 14:30:20|23655.8|23643.8|23563.9|23551.9|23717.2|23705.2|23563.9|23551.9|137
1770301830000|2026-02-05 14:30:30|23532.8|23512.8|23397.1|23385.1|23548.4|23528.4|23384.7|23372.7|102
1770301840000|2026-02-05 14:30:40|23396.9|23384.9|23418.1|23388.1|23418.1|23388.1|23396.9|23384.9|171
1770301850000|2026-02-05 14:30:50|23401.6|23389.6|23479.5|23449.5|23520.6|23490.6|23401.6|23388.1|138
1770301860000|2026-02-05 14:31:00|23478.2|23448.2|23611.3|23581.3|23645.3|23633.3|23478.2|23448.2|62
1770301870000|2026-02-05 14:31:10|23608.7|23578.7|23674.4|23644.4|23674.4|23644.4|23571.2|23551.2|139
1770301880000|2026-02-05 14:31:20|23670.1|23640.1|23746|23734|23762.4|23740.6|23654.8|23624.8|132
1770301890000|2026-02-05 14:31:30|23716.3|23686.3|23794.9|23782.9|23801|23782.9|23716.3|23686.3|113
1770301900000|2026-02-05 14:31:40|23782.6|23762.6|23832.6|23820.6|23847.5|23821.6|23766.6|23750.1|87
1770301910000|2026-02-05 14:31:50|23831.5|23819.5|23854.7|23842.7|23854.7|23842.7|23789|23769.8|93
1770301920000|2026-02-05 14:32:00|23859|23847|23777.9|23757.9|23863.9|23847|23773.8|23757.9|84
1770301930000|2026-02-05 14:32:10|23772.5|23752.5|23802.1|23790.1|23809.1|23797.1|23751.6|23736.1|140
1770301940000|2026-02-05 14:32:20|23801.7|23789.7|23827.4|23815.4|23832.5|23815.4|23797.7|23777.7|42
1770301950000|2026-02-05 14:32:30|23826.9|23806.9|23824.1|23812.1|23853.2|23841.2|23813.5|23795.3|88
1770301960000|2026-02-05 14:32:40|23823|23811|23847.2|23827.2|23874.7|23861.2|23821.4|23807.3|128
1770301970000|2026-02-05 14:32:50|23849.3|23829.3|23805.5|23793.5|23849.3|23836.7|23805.5|23787.3|52
1770301980000|2026-02-05 14:33:00|23814.9|23794.9|23805.4|23793.4|23822.4|23810.4|23779.2|23763|74
1770301990000|2026-02-05 14:33:10|23804.2|23792.2|23858.5|23838.5|23859.6|23839.6|23804.2|23792.2|68
1770302000000|2026-02-05 14:33:20|23855.3|23835.3|23846.3|23834.3|23865|23849|23843.7|23831.2|97
1770302010000|2026-02-05 14:33:30|23846|23834|23834.4|23822.4|23867.8|23855.8|23833.6|23821.6|74
1770302020000|2026-02-05 14:33:40|23832.2|23820.2|23853.6|23833.6|23853.6|23834.9|23815.4|23801.4|56
1770302030000|2026-02-05 14:33:50|23847.4|23835.4|23859.2|23847.2|23859.2|23847.2|23838.1|23821.1|28
1770302040000|2026-02-05 14:34:00|23858.7|23846.7|23840.1|23828.1|23859|23847|23840.1|23828.1|58
1770302050000|2026-02-05 14:34:10|23834|23822|23893.3|23881.3|23903.9|23889|23834|23822|102
1770302060000|2026-02-05 14:34:20|23891.2|23879.2|23880.4|23868.4|23897.2|23885.2|23880.4|23868.4|45
1770302070000|2026-02-05 14:34:30|23880.1|23868.1|23891.2|23879.2|23896.7|23884.7|23879|23865.2|41
1770302080000|2026-02-05 14:34:40|23891|23879|23872.3|23860.3|23904.7|23892.7|23872.3|23860.3|49
1770302090000|2026-02-05 14:34:50|23873.4|23861.4|23867.1|23855.1|23889.7|23874.8|23864.8|23848.9|51
1770302100000|2026-02-05 14:35:00|23864.5|23844.5|23902.1|23890.1|23902.1|23890.1|23854.3|23842.3|61
1770302110000|2026-02-05 14:35:10|23901.9|23889.9|23872.1|23860.1|23902.3|23889.9|23864.3|23852.3|51
1770302120000|2026-02-05 14:35:20|23875.8|23863.8|23869.7|23857.7|23884.7|23872.7|23869.7|23854.8|62
1770302130000|2026-02-05 14:35:30|23868.5|23856.5|23860.3|23848.3|23885.3|23872.6|23859.2|23845.4|104
1770302140000|2026-02-05 14:35:40|23859.2|23847.2|23828.9|23816.9|23863.5|23851.5|23826.7|23813.6|52
1770302150000|2026-02-05 14:35:50|23827.7|23807.7|23842.8|23830.8|23844.8|23832.8|23814.9|23795.7|30
1770302160000|2026-02-05 14:36:00|23840.5|23828.5|23807.1|23795.1|23840.5|23828.5|23806.9|23794.9|77
1770302170000|2026-02-05 14:36:10|23806|23794|23828.1|23816.1|23828.1|23816.1|23797.4|23785.4|88
1770302180000|2026-02-05 14:36:20|23838.1|23826.1|23831.4|23819.4|23839|23827|23828.1|23816.1|35
1770302190000|2026-02-05 14:36:30|23832.4|23820.4|23810.6|23798.6|23834.4|23822.4|23810.6|23798.6|19
1770302200000|2026-02-05 14:36:40|23808.3|23796.3|23819|23807|23820.1|23808.1|23801.9|23785|48
1770302210000|2026-02-05 14:36:50|23809.6|23797.6|23771.5|23759.5|23809.8|23797.8|23770.3|23758.3|39
1770302220000|2026-02-05 14:37:00|23771|23759|23738.3|23726.3|23771|23759|23726|23714|22
1770302230000|2026-02-05 14:37:10|23739.6|23727.6|23750.8|23738.8|23752.9|23738.8|23738.5|23725|27
1770302240000|2026-02-05 14:37:20|23750.6|23738.6|23745.8|23733.8|23754.9|23742.9|23732.4|23720.4|83
1770302250000|2026-02-05 14:37:30|23744.8|23732.8|23765.1|23753.1|23766.5|23754.5|23744.8|23732.8|36
1770302260000|2026-02-05 14:37:40|23764.4|23752.4|23807.6|23795.6|23817.3|23802.9|23762.3|23750.3|19
1770302270000|2026-02-05 14:37:50|23807.4|23795.4|23828.9|23816.9|23828.9|23816.9|23806.4|23794.4|9
1770302280000|2026-02-05 14:38:00|23833.2|23821.2|23806.5|23794.5|23842.6|23830.6|23799.6|23782.3|35
1770302290000|2026-02-05 14:38:10|23806.2|23794.2|23795.8|23783.8|23809.8|23797.8|23781|23769|54
1770302300000|2026-02-05 14:38:20|23792.1|23780.1|23799.9|23787.9|23799.9|23787.9|23788.7|23776.7|5
1770302310000|2026-02-05 14:38:30|23799.4|23787.4|23798.9|23786.9|23807.7|23791.2|23797.3|23785|10
1770302320000|2026-02-05 14:38:40|23799.1|23787.1|23808|23796|23808|23796|23795.7|23781.5|14
1770302330000|2026-02-05 14:38:50|23806.9|23794.9|23790.8|23778.8|23826.2|23814.2|23790.5|23778.5|46
1770302340000|2026-02-05 14:39:00|23793.2|23781.2|23764.2|23752.2|23794.2|23782.2|23759.6|23744.3|55
1770302350000|2026-02-05 14:39:10|23773|23761|23788.3|23776.3|23792.4|23780.4|23771.9|23757|24
1770302360000|2026-02-05 14:39:20|23784.8|23772.8|23777.1|23765.1|23784.8|23772.8|23774.8|23762.8|23
1770302370000|2026-02-05 14:39:30|23774.4|23762.4|23781.2|23769.2|23785.2|23771.3|23770.8|23758.8|21
1770302380000|2026-02-05 14:39:40|23786.6|23774.6|23808.5|23796.5|23815|23802.9|23786.6|23770|13
1770302390000|2026-02-05 14:39:50|23807.4|23795.4|23812.1|23800.1|23813.8|23801.8|23804|23792|20
1770302400000|2026-02-05 14:40:00|23825.8|23805.8|23818.8|23806.8|23827.5|23812.8|23811.3|23799.3|36
1770302410000|2026-02-05 14:40:10|23819.5|23807.5|23800.8|23788.8|23821.5|23809.5|23800.8|23787.5|10
1770302420000|2026-02-05 14:40:20|23803.5|23783.5|23814.7|23802.7|23817.6|23802.7|23798.5|23783.5|14
1770302430000|2026-02-05 14:40:30|23816|23804|23791.2|23771.2|23820.8|23808.8|23780.6|23768.6|38
1770302440000|2026-02-05 14:40:40|23784.9|23772.9|23790.6|23778.6|23803.5|23783.5|23782|23767.5|11
1770302450000|2026-02-05 14:40:50|23793.8|23781.8|23824|23812|23824.7|23812.7|23793.8|23781.8|13
1770302460000|2026-02-05 14:41:00|23823.8|23811.8|23838.6|23826.6|23847.7|23835.7|23823.8|23809.2|47
1770302470000|2026-02-05 14:41:10|23836.1|23824.1|23819.9|23807.9|23836.1|23824.1|23819.9|23807.9|11
1770302480000|2026-02-05 14:41:20|23816.7|23804.7|23803.5|23791.5|23816.7|23804.7|23799.7|23787.7|24
1770302490000|2026-02-05 14:41:30|23803.3|23791.3|23802.9|23790.9|23804.2|23792.2|23794.5|23782.5|9
1770302500000|2026-02-05 14:41:40|23801.9|23789.9|23800.6|23788.6|23806.9|23794.9|23800.4|23788.4|16
1770302510000|2026-02-05 14:41:50|23801.9|23789.9|23819.2|23807.2|23821.7|23809.7|23801.9|23789.9|9
1770302520000|2026-02-05 14:42:00|23817.9|23805.9|23826.9|23814.9|23827.6|23815.6|23817.9|23805.9|39
1770302530000|2026-02-05 14:42:10|23821.9|23809.9|23820.4|23808.4|23821.9|23809.9|23814.2|23802.2|13
1770302540000|2026-02-05 14:42:20|23821.7|23809.7|23832.8|23820.8|23834.2|23822.2|23821.7|23809.7|8
1770302550000|2026-02-05 14:42:30|23833.1|23821.1|23815.3|23803.3|23833.1|23821.1|23814.2|23802.2|30
1770302560000|2026-02-05 14:42:40|23815.4|23803.4|23817.9|23805.9|23828.2|23812|23815.3|23803.3|21
1770302570000|2026-02-05 14:42:50|23816.9|23804.9|23815.5|23795.5|23817.8|23805.8|23809|23795.5|21
1770302580000|2026-02-05 14:43:00|23812.6|23800.6|23807.6|23795.6|23814.4|23802.4|23807.6|23795.6|20
1770302590000|2026-02-05 14:43:10|23806.3|23794.3|23814.4|23802.4|23846.5|23834.5|23806.3|23794.3|20
1770302600000|2026-02-05 14:43:20|23818.1|23806.1|23827|23815|23830.4|23818.4|23818.1|23806.1|36
1770302610000|2026-02-05 14:43:30|23826.9|23814.9|23830.6|23818.6|23842.9|23830.9|23826.7|23814.4|43
1770302620000|2026-02-05 14:43:40|23840.6|23828.6|23853.3|23841.3|23868.2|23854.7|23840.6|23828.6|84
1770302630000|2026-02-05 14:43:50|23852.9|23840.9|23855.8|23843.8|23860.3|23848.3|23850.8|23838.8|10
1770302640000|2026-02-05 14:44:00|23855.6|23843.6|23862.8|23850.8|23865.5|23852.9|23854.4|23842.4|10
1770302650000|2026-02-05 14:44:10|23865.4|23853.4|23857.9|23845.9|23866.9|23854.9|23854.2|23842.2|28
1770302660000|2026-02-05 14:44:20|23859.2|23847.2|23862.9|23850.9|23865.8|23850.9|23850.6|23838.6|24
1770302670000|2026-02-05 14:44:30|23864|23852|23859.3|23847.3|23869.3|23857.3|23859.2|23845.8|29
1770302680000|2026-02-05 14:44:40|23860.4|23848.4|23876.8|23864.8|23879|23867|23857.9|23845.9|37
1770302690000|2026-02-05 14:44:50|23878.3|23858.3|23833.3|23821.3|23878.3|23860.9|23833.3|23821.3|51
1770302700000|2026-02-05 14:45:00|23832.2|23820.2|23836.5|23824.5|23840.2|23824.5|23825.1|23813.1|82
1770302710000|2026-02-05 14:45:10|23838.4|23826.4|23846.5|23834.5|23861.7|23844.7|23838.4|23826.4|14
1770302720000|2026-02-05 14:45:20|23845.2|23833.2|23842.6|23830.6|23852.5|23835.6|23840.2|23828.2|13
1770302730000|2026-02-05 14:45:30|23843.6|23831.6|23844|23832|23846.1|23834.1|23843.6|23831.6|14
1770302740000|2026-02-05 14:45:40|23841.5|23829.5|23854|23842|23854|23842|23841.5|23829.5|12
1770302750000|2026-02-05 14:45:50|23832.4|23820.4|23812.7|23800.7|23840.1|23821.6|23811.5|23799.5|77
1770302760000|2026-02-05 14:46:00|23820.8|23808.8|23842.9|23830.9|23842.9|23830.9|23820.8|23808.8|98
1770302770000|2026-02-05 14:46:10|23844.2|23832.2|23839.5|23827.5|23844.2|23832.2|23839.3|23821.9|11
1770302780000|2026-02-05 14:46:20|23842.7|23830.7|23820.6|23808.6|23842.9|23830.9|23820.6|23808.6|18
1770302790000|2026-02-05 14:46:30|23820.4|23808.4|23821.7|23809.7|23822.9|23810.9|23820.4|23808.4|9
1770302800000|2026-02-05 14:46:40|23820.8|23808.8|23821.7|23809.7|23832.9|23820.9|23820.8|23808.8|17
1770302810000|2026-02-05 14:46:50|23810.4|23798.4|23826.8|23814.8|23838.1|23826.1|23806.7|23794.7|19
1770302820000|2026-02-05 14:47:00|23825.4|23813.4|23810.4|23798.4|23828.2|23813.4|23806.7|23794.7|46
1770302830000|2026-02-05 14:47:10|23811.5|23799.5|23820.2|23808.2|23821.7|23809.7|23811.5|23799.5|9
1770302840000|2026-02-05 14:47:20|23821.3|23809.3|23810.2|23798.2|23822.9|23810.9|23808.1|23795.7|5
1770302850000|2026-02-05 14:47:30|23817.9|23805.9|23800.6|23788.6|23817.9|23805.9|23800.6|23788.6|55
1770302860000|2026-02-05 14:47:40|23800.8|23788.8|23794.2|23782.2|23800.8|23788.8|23793.8|23781.8|37
1770302870000|2026-02-05 14:47:50|23790.6|23778.6|23777.5|23765.5|23790.6|23778.6|23773.8|23761.8|39
1770302880000|2026-02-05 14:48:00|23775|23763|23780.9|23768.9|23782.2|23770.2|23765.4|23753.4|61
1770302890000|2026-02-05 14:48:10|23778.8|23766.8|23778.2|23766.2|23788.8|23776.8|23771.3|23759.3|164
1770302900000|2026-02-05 14:48:20|23783|23771|23805.7|23793.7|23808.8|23796.8|23780.7|23768.7|41
1770302910000|2026-02-05 14:48:30|23810.8|23790.8|23796.8|23784.8|23813.5|23796.2|23795.4|23783.4|30
1770302920000|2026-02-05 14:48:40|23798|23786|23795.4|23783.4|23799.3|23787.3|23795.4|23783.4|10
1770302930000|2026-02-05 14:48:50|23794.3|23782.3|23778.4|23766.4|23795.5|23783.5|23778|23766|38
1770302940000|2026-02-05 14:49:00|23777.3|23765.3|23770.7|23758.7|23793.2|23781.2|23765|23753|43
1770302950000|2026-02-05 14:49:10|23770.9|23758.9|23765.9|23753.9|23771.1|23759.1|23765.9|23753.9|11
1770302960000|2026-02-05 14:49:20|23766.1|23754.1|23759.8|23747.8|23768.4|23756.4|23752.1|23740.1|37
1770302970000|2026-02-05 14:49:30|23759.6|23747.6|23765.9|23753.9|23769.6|23757.6|23759.6|23747.6|29
1770302980000|2026-02-05 14:49:40|23765.7|23753.7|23775.9|23763.9|23779.7|23765.3|23764.6|23752.6|21
1770302990000|2026-02-05 14:49:50|23774.8|23762.8|23773.4|23761.4|23774.8|23762.8|23773.2|23761.2|5
1770303000000|2026-02-05 14:50:00|23773.6|23761.6|23783.4|23771.4|23783.4|23771.4|23772.1|23760.1|24
1770303010000|2026-02-05 14:50:10|23783.6|23771.6|23793.4|23781.4|23793.4|23781.4|23783.6|23771.6|14
1770303020000|2026-02-05 14:50:20|23792.3|23780.3|23782.1|23770.1|23792.3|23780.3|23779.8|23767.8|6
1770303030000|2026-02-05 14:50:30|23783.4|23771.4|23782.1|23770.1|23792.6|23777.6|23778.6|23766.6|59
1770303040000|2026-02-05 14:50:40|23781.1|23769.1|23773|23761|23782.1|23770.1|23773|23760.1|8
1770303050000|2026-02-05 14:50:50|23771.6|23759.6|23779.3|23767.3|23781.8|23769.8|23771.6|23759.6|18
1770303060000|2026-02-05 14:51:00|23779.5|23767.5|23788.2|23776.2|23790.5|23778.5|23779.1|23767.1|6
1770303070000|2026-02-05 14:51:10|23790.5|23778.5|23790.7|23778.7|23790.7|23778.7|23790.5|23778.5|5
1770303080000|2026-02-05 14:51:20|23790.5|23778.5|23786.8|23774.8|23790.5|23778.5|23784.5|23772.5|5
1770303090000|2026-02-05 14:51:30|23784.6|23772.6|23761.8|23749.8|23784.6|23772.6|23761.8|23746.9|12
1770303100000|2026-02-05 14:51:40|23763.9|23751.9|23757.9|23745.9|23764.5|23752.5|23757.9|23745.9|6
1770303110000|2026-02-05 14:51:50|23755.2|23743.2|23759.6|23747.6|23763.9|23751.9|23754.1|23742.1|11
1770303120000|2026-02-05 14:52:00|23759.5|23747.5|23764.6|23752.6|23771.8|23759.8|23759.5|23747.5|10
1770303130000|2026-02-05 14:52:10|23765.7|23753.7|23760.5|23748.5|23767|23753.7|23760.4|23747|0
1770303140000|2026-02-05 14:52:20|23760.4|23748.4|23757|23745|23760.4|23748.4|23754.5|23742.5|6
1770303150000|2026-02-05 14:52:30|23756.8|23744.8|23765|23753|23765|23753|23752.9|23740.9|24
1770303160000|2026-02-05 14:52:40|23765.4|23753.4|23762.7|23750.7|23765.4|23753.4|23761.6|23749.6|7
1770303170000|2026-02-05 14:52:50|23762.9|23750.9|23760.9|23748.9|23766.3|23754.3|23760.9|23748.9|5
1770303180000|2026-02-05 14:53:00|23760.4|23748.4|23760|23748|23761.4|23749.4|23755.4|23743.4|15
1770303190000|2026-02-05 14:53:10|23759.1|23747.1|23752.7|23740.7|23762|23750|23751.8|23739.8|57
1770303200000|2026-02-05 14:53:20|23751.6|23739.6|23749.3|23737.3|23753|23741|23730.2|23718.2|119
1770303210000|2026-02-05 14:53:30|23748.2|23736.2|23726.8|23714.8|23748.2|23736.2|23719.8|23707.8|27
1770303220000|2026-02-05 14:53:40|23725.7|23713.7|23720.9|23708.9|23726.2|23714.2|23718.7|23706.7|30
1770303230000|2026-02-05 14:53:50|23717.6|23705.6|23715.9|23703.9|23726.9|23714.9|23709.8|23697.4|26
1770303240000|2026-02-05 14:54:00|23715.7|23703.7|23694.4|23682.4|23717.4|23703.9|23691.8|23679.8|119
1770303250000|2026-02-05 14:54:10|23696|23684|23710.5|23698.5|23710.9|23698.9|23696|23684|9
1770303260000|2026-02-05 14:54:20|23708.4|23688.4|23695.3|23683.3|23708.4|23692.3|23693.5|23681.5|13
1770303270000|2026-02-05 14:54:30|23696.4|23684.4|23696.9|23684.9|23705.3|23693.3|23691|23679|38
1770303280000|2026-02-05 14:54:40|23696.8|23684.8|23689.8|23677.8|23698|23686|23689.8|23677.8|25
1770303290000|2026-02-05 14:54:50|23690|23678|23690.1|23678.1|23693.1|23679.2|23686.6|23673.1|49
1770303300000|2026-02-05 14:55:00|23691.2|23679.2|23691.4|23679.4|23695|23683|23686.6|23673.1|72
1770303310000|2026-02-05 14:55:10|23693.1|23673.1|23684.6|23672.6|23693.1|23678.3|23683.3|23671.3|74
1770303320000|2026-02-05 14:55:20|23683.3|23671.3|23663.2|23651.2|23683.3|23671.3|23656|23644|54
1770303330000|2026-02-05 14:55:30|23661|23649|23660.7|23648.7|23669.2|23657.2|23657.4|23645.4|42
1770303340000|2026-02-05 14:55:40|23661|23649|23673.3|23661.3|23673.3|23661.3|23658.5|23646.5|11
1770303350000|2026-02-05 14:55:50|23674.8|23662.8|23673.7|23661.7|23683.3|23671.3|23672.3|23660.3|47
1770303360000|2026-02-05 14:56:00|23672.3|23660.3|23689.8|23677.8|23694.3|23680.4|23665.1|23653.1|42
1770303370000|2026-02-05 14:56:10|23689.9|23677.9|23705.8|23693.8|23705.8|23693.8|23689.9|23677.9|21
1770303380000|2026-02-05 14:56:20|23708|23696|23715.8|23703.8|23716.7|23704.7|23708|23696|14
1770303390000|2026-02-05 14:56:30|23710.8|23698.8|23721.7|23709.7|23721.7|23709.7|23708.3|23696.3|26
1770303400000|2026-02-05 14:56:40|23722.8|23710.8|23706|23694|23722.8|23710.8|23704.8|23692.8|16
1770303410000|2026-02-05 14:56:50|23707.1|23695.1|23703|23691|23707.1|23695.1|23703|23691|19
1770303420000|2026-02-05 14:57:00|23704.2|23692.2|23713.2|23701.2|23728.2|23716.2|23704.2|23692.2|29
1770303430000|2026-02-05 14:57:10|23715.3|23703.3|23753|23741|23753|23741|23715.3|23703.3|36
1770303440000|2026-02-05 14:57:20|23752.8|23740.8|23754.2|23742.2|23755.8|23743.8|23750.7|23738.7|14
1770303450000|2026-02-05 14:57:30|23754.4|23742.4|23748.1|23736.1|23756.7|23744.7|23748.1|23736.1|9
1770303460000|2026-02-05 14:57:40|23747.6|23735.6|23745.6|23733.6|23747.6|23735.6|23741.9|23729.9|4
1770303470000|2026-02-05 14:57:50|23746.7|23734.7|23759|23747|23760.3|23748.3|23745.6|23733.6|8
1770303480000|2026-02-05 14:58:00|23758.7|23746.7|23744.2|23732.2|23758.7|23746.7|23743|23731|12
1770303490000|2026-02-05 14:58:10|23745.5|23733.5|23752.2|23740.2|23756.1|23742.2|23743.7|23731.7|25
1770303500000|2026-02-05 14:58:20|23751.2|23739.2|23752.2|23740.2|23752.2|23740.2|23751|23739|4
1770303510000|2026-02-05 14:58:30|23755.8|23743.8|23753.7|23741.7|23768.5|23756.5|23749.9|23737.9|21
1770303520000|2026-02-05 14:58:40|23752.6|23740.6|23759.7|23747.7|23759.7|23747.7|23752.4|23740.4|3
1770303530000|2026-02-05 14:58:50|23758.7|23746.7|23761.2|23749.2|23763.5|23751.5|23758.7|23746.7|6
1770303540000|2026-02-05 14:59:00|23761|23749|23758.5|23746.5|23763|23751|23747.2|23735.2|16
1770303550000|2026-02-05 14:59:10|23752.4|23740.4|23763.7|23751.7|23767.2|23755.2|23752.4|23740.4|11
1770303560000|2026-02-05 14:59:20|23769|23757|23764.9|23752.9|23778.3|23766.3|23764.9|23752.9|36
1770303570000|2026-02-05 14:59:30|23762.4|23750.4|23779.7|23767.7|23780.8|23768.8|23762.4|23750.4|20
1770303580000|2026-02-05 14:59:40|23779.9|23767.9|23792.2|23780.2|23792.2|23780.2|23779.7|23767.7|28
1770303590000|2026-02-05 14:59:50|23791.2|23779.2|23784.6|23772.6|23796|23784|23782.1|23770.1|17
1770303600000|2026-02-05 15:00:00|23784.4|23772.4|23791.2|23779.2|23799.7|23787.7|23784.4|23772.4|11
1770303610000|2026-02-05 15:00:10|23792.2|23780.2|23781|23769|23794.7|23782.7|23781|23769|9
1770303620000|2026-02-05 15:00:20|23779.9|23767.9|23779.6|23767.6|23793.3|23781.3|23779.6|23767.6|33
1770303630000|2026-02-05 15:00:30|23781.7|23769.7|23789.2|23777.2|23789.2|23777.2|23779.6|23767.6|10
1770303640000|2026-02-05 15:00:40|23791.7|23779.7|23799.4|23787.4|23800.6|23788.6|23789.7|23777.7|73
1770303650000|2026-02-05 15:00:50|23800.5|23788.5|23814.2|23802.2|23819.2|23807.2|23799.4|23787.4|38
1770303660000|2026-02-05 15:01:00|23811.4|23799.4|23808.1|23796.1|23818|23806|23808.1|23796.1|8
1770303670000|2026-02-05 15:01:10|23805.8|23793.8|23816.7|23804.7|23816.7|23804.7|23805.8|23793.8|13
1770303680000|2026-02-05 15:01:20|23815.6|23803.6|23814.2|23802.2|23828|23816|23813|23801|11
1770303690000|2026-02-05 15:01:30|23815.5|23803.5|23812.8|23800.8|23825.3|23813.3|23811.5|23797.9|11
1770303700000|2026-02-05 15:01:40|23813|23801|23816|23804|23829|23817|23813|23801|30
1770303710000|2026-02-05 15:01:50|23816.2|23804.2|23811.5|23799.5|23822.4|23810.4|23808.7|23796.7|43
1770303720000|2026-02-05 15:02:00|23810.5|23798.5|23811.7|23799.7|23815.5|23803.5|23804.2|23792.2|16
1770303730000|2026-02-05 15:02:10|23813|23801|23803.3|23791.3|23816.5|23804.5|23801.9|23789.9|14
1770303740000|2026-02-05 15:02:20|23804.4|23792.4|23794.6|23782.6|23804.4|23792.4|23793.5|23781.5|8
1770303750000|2026-02-05 15:02:30|23798.5|23786.5|23799.7|23787.7|23799.7|23787.7|23791.1|23779.1|35
1770303760000|2026-02-05 15:02:40|23803.1|23791.1|23804.4|23792.4|23806|23794|23793.3|23781.3|31
1770303770000|2026-02-05 15:02:50|23803.3|23791.3|23800.6|23788.6|23804.4|23792.4|23798.3|23786.3|4
1770303780000|2026-02-05 15:03:00|23804.5|23792.5|23813.3|23801.3|23818.4|23801.3|23803.3|23791.3|14
1770303790000|2026-02-05 15:03:10|23815.5|23803.5|23813.6|23801.6|23824.9|23812.9|23808.3|23796.3|32
1770303800000|2026-02-05 15:03:20|23814.7|23802.7|23814.7|23802.7|23818.5|23806.5|23814.7|23802.7|5
1770303810000|2026-02-05 15:03:30|23815.1|23803.1|23816|23804|23822.2|23810.2|23815.1|23803.1|6
1770303820000|2026-02-05 15:03:40|23815.8|23803.8|23812|23800|23822.4|23810.4|23812|23798.7|8
1770303830000|2026-02-05 15:03:50|23809.4|23797.4|23789.9|23777.9|23809.4|23797.4|23789.9|23777.9|14
1770303840000|2026-02-05 15:04:00|23786|23774|23784.5|23772.5|23786|23774|23781|23769|17
1770303850000|2026-02-05 15:04:10|23786.7|23774.7|23794.4|23782.4|23795.8|23783.8|23786.7|23773.4|5
1770303860000|2026-02-05 15:04:20|23793.1|23781.1|23818.1|23806.1|23818.1|23806.1|23793.1|23781.1|7
1770303870000|2026-02-05 15:04:30|23818.3|23806.3|23816.9|23804.9|23820.6|23808.6|23815.8|23803.8|2
1770303880000|2026-02-05 15:04:40|23815.8|23803.8|23816.9|23804.9|23817|23805|23815.8|23803.8|4
1770303890000|2026-02-05 15:04:50|23813.3|23801.3|23787.9|23775.9|23813.3|23801.3|23787.9|23773.4|7
1770303900000|2026-02-05 15:05:00|23793.1|23781.1|23782.2|23770.2|23793.5|23781.1|23778.1|23766.1|23
1770303910000|2026-02-05 15:05:10|23783.3|23771.3|23783.5|23771.5|23787.2|23775.2|23783.3|23771.3|14
1770303920000|2026-02-05 15:05:20|23783.3|23771.3|23783.5|23771.5|23784.7|23772.7|23780.8|23768.8|10
1770303930000|2026-02-05 15:05:30|23781|23769|23776.1|23764.1|23781|23769|23773.5|23761.5|66
1770303940000|2026-02-05 15:05:40|23775.8|23763.8|23781|23769|23783.3|23771.3|23774.5|23762.5|21
1770303950000|2026-02-05 15:05:50|23780.8|23768.8|23774.5|23762.5|23780.8|23768.8|23774.4|23762.4|11
1770303960000|2026-02-05 15:06:00|23776.1|23764.1|23784.4|23772.4|23784.4|23772.4|23776.1|23764.1|12
1770303970000|2026-02-05 15:06:10|23785.4|23773.4|23801.7|23789.7|23801.9|23789.9|23785.4|23773.4|12
1770303980000|2026-02-05 15:06:20|23804.2|23792.2|23807.8|23795.8|23807.9|23795.9|23804|23792|6
1770303990000|2026-02-05 15:06:30|23806.7|23794.7|23815.3|23803.3|23817.8|23803.3|23806.5|23794.5|7
1770304000000|2026-02-05 15:06:40|23815.4|23803.4|23816.5|23804.5|23816.7|23804.7|23814.2|23802.2|0
1770304010000|2026-02-05 15:06:50|23814.2|23802.2|23814.2|23802.2|23816.5|23804.5|23814.2|23802.2|12
1770304020000|2026-02-05 15:07:00|23821.2|23809.2|23821.3|23809.3|23821.3|23809.3|23821.2|23809.2|15
1770304030000|2026-02-05 15:07:10|23819.7|23807.7|23804.2|23792.2|23820.1|23808.1|23804.2|23792.2|19
1770304040000|2026-02-05 15:07:20|23791.9|23779.9|23791.5|23779.5|23794.8|23779.9|23786.5|23774.4|4
1770304050000|2026-02-05 15:07:30|23791.9|23779.9|23800.3|23788.3|23805.7|23788.6|23786.9|23773|0
1770304060000|2026-02-05 15:07:40|23795.6|23783.6|23799.2|23787.2|23800.6|23788.6|23794.4|23782.4|38
1770304070000|2026-02-05 15:07:50|23804|23792|23804.4|23792.4|23807|23795|23804|23792|8
1770304080000|2026-02-05 15:08:00|23799.5|23787.5|23792|23780|23799.5|23787.5|23792|23780|6
1770304090000|2026-02-05 15:08:10|23797|23785|23804.4|23792.4|23805.7|23792.4|23797|23785|14
1770304100000|2026-02-05 15:08:20|23807.9|23795.9|23815.6|23803.6|23817.9|23805.9|23807.9|23795.9|18
1770304110000|2026-02-05 15:08:30|23815.8|23803.8|23815.9|23803.9|23818.3|23806.3|23815.8|23803.8|1
1770304120000|2026-02-05 15:08:40|23816.9|23804.9|23818.1|23806.1|23821.9|23809.9|23815.6|23803.6|4
1770304130000|2026-02-05 15:08:50|23817.9|23805.9|23822.2|23810.2|23823.4|23811.4|23814.3|23802.3|7
1770304140000|2026-02-05 15:09:00|23823.3|23811.3|23810.8|23798.8|23824.5|23812.5|23810.8|23798.7|20
1770304150000|2026-02-05 15:09:10|23809.5|23797.5|23823.3|23811.3|23823.3|23811.3|23809.3|23797.3|2
1770304160000|2026-02-05 15:09:20|23823.1|23811.1|23822.2|23810.2|23823.3|23811.3|23821.1|23809.1|1
1770304170000|2026-02-05 15:09:30|23820.9|23808.9|23810.6|23798.6|23824.5|23812.5|23810.6|23798.6|7
1770304180000|2026-02-05 15:09:40|23810.4|23798.4|23821.8|23809.8|23821.8|23809.8|23810.4|23798.4|14
1770304190000|2026-02-05 15:09:50|23824.3|23812.3|23823.1|23811.1|23824.3|23812.3|23823.1|23811.1|8
1770304200000|2026-02-05 15:10:00|23824.3|23812.3|23820.6|23808.6|23824.3|23812.3|23818.3|23806.3|7
1770304210000|2026-02-05 15:10:10|23810.8|23798.8|23806.8|23794.8|23812|23800|23805.8|23793.8|6
1770304220000|2026-02-05 15:10:20|23807|23795|23818.3|23806.3|23818.4|23806.4|23807|23795|13
1770304230000|2026-02-05 15:10:30|23816.8|23804.8|23814.3|23802.3|23816.8|23804.8|23813.1|23801.1|2
1770304240000|2026-02-05 15:10:40|23815.4|23803.4|23812|23800|23818.3|23803.4|23812|23798.3|1
1770304250000|2026-02-05 15:10:50|23813.1|23801.1|23793.1|23781.1|23813.1|23801.1|23793.1|23781.1|41
1770304260000|2026-02-05 15:11:00|23791.8|23779.8|23792|23780|23799.2|23787.2|23791.8|23779.8|11
1770304270000|2026-02-05 15:11:10|23791.8|23779.8|23786.8|23774.8|23797.9|23785.9|23785.6|23773.6|8
1770304280000|2026-02-05 15:11:20|23788.1|23776.1|23785.8|23773.8|23788.1|23776.1|23784.2|23772.2|6
1770304290000|2026-02-05 15:11:30|23786.8|23774.8|23784.5|23772.5|23789.3|23777.3|23784.5|23772.5|5
1770304300000|2026-02-05 15:11:40|23781.8|23769.8|23774.3|23762.3|23781.8|23769.8|23773.4|23761.4|11
1770304310000|2026-02-05 15:11:50|23773.3|23761.3|23770.8|23758.8|23773.3|23761.3|23770.6|23758.6|25
1770304320000|2026-02-05 15:12:00|23765.8|23753.8|23758.3|23746.3|23765.8|23753.8|23754.3|23742.3|35
1770304330000|2026-02-05 15:12:10|23757|23745|23734.5|23722.5|23757|23745|23731.8|23719.8|34
1770304340000|2026-02-05 15:12:20|23734.3|23722.3|23726.8|23714.8|23734.3|23722.3|23725.4|23713.4|12
1770304350000|2026-02-05 15:12:30|23726.7|23714.7|23726.8|23714.8|23731.8|23719.8|23725.4|23713.4|12
1770304360000|2026-02-05 15:12:40|23729|23717|23726.8|23714.8|23729|23717|23725.4|23713.4|2
1770304370000|2026-02-05 15:12:50|23724.3|23712.3|23724.3|23712.3|23724.3|23712.3|23724.3|23712.3|1
1770304380000|2026-02-05 15:13:00|23729.3|23717.3|23706.7|23694.7|23731.8|23719.8|23706.7|23694.7|16
1770304390000|2026-02-05 15:13:10|23714.2|23702.2|23709.2|23697.2|23714.3|23702.3|23707.9|23695.9|10
1770304400000|2026-02-05 15:13:20|23711.8|23699.8|23719.3|23707.3|23721.8|23709.8|23711.8|23699.8|25
1770304410000|2026-02-05 15:13:30|23722.9|23710.9|23720.6|23708.6|23726.7|23714.7|23718.8|23706.8|7
1770304420000|2026-02-05 15:13:40|23727|23715|23721.8|23709.8|23727|23715|23721.8|23709.8|18
1770304430000|2026-02-05 15:13:50|23722.9|23710.9|23726.7|23714.7|23726.8|23714.8|23722.9|23710.9|4
1770304440000|2026-02-05 15:14:00|23714.5|23702.5|23711.7|23699.7|23715.4|23703.4|23709.3|23697.3|24
1770304450000|2026-02-05 15:14:10|23710.6|23698.6|23710.9|23698.9|23713.1|23701.1|23709.2|23697.2|22
1770304460000|2026-02-05 15:14:20|23715.1|23703.1|23718.3|23698.3|23718.3|23703.4|23710.6|23698.2|11
1770304470000|2026-02-05 15:14:30|23713.2|23701.2|23714.3|23702.3|23718.3|23703.6|23713.1|23698.2|5
1770304480000|2026-02-05 15:14:40|23715.4|23703.4|23709.3|23697.3|23716.8|23704.8|23709.3|23697.3|12
1770304490000|2026-02-05 15:14:50|23710.4|23698.4|23706.8|23694.8|23711.8|23699.8|23706.8|23694.8|7
1770304500000|2026-02-05 15:15:00|23708.1|23696.1|23709.3|23697.3|23710.6|23698.6|23708.1|23696.1|4
1770304510000|2026-02-05 15:15:10|23707.2|23695.2|23712|23700|23714.3|23702.3|23706.8|23694.8|102
1770304520000|2026-02-05 15:15:20|23711.6|23699.6|23718.1|23706.1|23718.1|23706.1|23705.7|23693.7|14
1770304530000|2026-02-05 15:15:30|23715.9|23703.9|23718.1|23698.1|23718.1|23706.1|23713.1|23698.1|4
1770304540000|2026-02-05 15:15:40|23713.1|23701.1|23714.3|23702.3|23714.3|23702.3|23713.1|23701.1|0
1770304550000|2026-02-05 15:15:50|23713.4|23701.4|23714.3|23702.3|23714.3|23702.3|23712.2|23700.2|0
1770304560000|2026-02-05 15:16:00|23714.5|23702.5|23723.4|23711.4|23723.4|23711.4|23713.2|23701.2|15
1770304570000|2026-02-05 15:16:10|23722.3|23710.3|23732|23720|23732|23720|23722.3|23710.3|24
1770304580000|2026-02-05 15:16:20|23730.9|23718.9|23733.4|23721.4|23733.4|23721.4|23728.6|23716.6|8
1770304590000|2026-02-05 15:16:30|23734.5|23722.5|23728.4|23716.4|23734.5|23722.5|23727.3|23715.3|14
1770304600000|2026-02-05 15:16:40|23729.5|23717.5|23741.1|23729.1|23741.1|23729.1|23729.5|23717.5|8
1770304610000|2026-02-05 15:16:50|23740|23728|23743.6|23731.6|23748.4|23736.4|23739.8|23727.8|10
1770304620000|2026-02-05 15:17:00|23738.6|23726.6|23743.4|23731.4|23745.1|23731.4|23738.6|23723.7|21
1770304630000|2026-02-05 15:17:10|23744.8|23732.8|23744.7|23732.7|23744.8|23732.8|23741.1|23729.1|4
1770304640000|2026-02-05 15:17:20|23743.6|23731.6|23743.7|23723.7|23744.8|23732.8|23738.4|23723.7|4
1770304650000|2026-02-05 15:17:30|23740.7|23728.7|23744.7|23732.7|23744.7|23732.7|23740.7|23723.7|1
1770304660000|2026-02-05 15:17:40|23744.8|23732.8|23747.3|23735.3|23749.8|23737.8|23744.7|23732.7|4
1770304670000|2026-02-05 15:17:50|23746.3|23734.3|23731.1|23719.1|23747.3|23735.3|23729.8|23717.8|5
1770304680000|2026-02-05 15:18:00|23732.2|23720.2|23738.4|23726.4|23738.4|23726.4|23732|23720|6
1770304690000|2026-02-05 15:18:10|23737.3|23725.3|23743.4|23731.4|23743.4|23731.4|23737.2|23725.2|2
1770304700000|2026-02-05 15:18:20|23741.1|23729.1|23728.6|23716.6|23741.1|23729.1|23728.6|23716.6|2
1770304710000|2026-02-05 15:18:30|23731.8|23719.8|23737.2|23725.2|23737.3|23725.3|23730.9|23718.9|50
1770304720000|2026-02-05 15:18:40|23738.2|23726.2|23752.2|23740.2|23752.2|23740.2|23738.2|23723.5|12
1770304730000|2026-02-05 15:18:50|23752|23740|23749.8|23737.8|23753.2|23741.2|23749.8|23737.8|14
1770304740000|2026-02-05 15:19:00|23750|23738|23739.7|23727.7|23751.1|23739.1|23738.4|23726.4|3
1770304750000|2026-02-05 15:19:10|23737.2|23725.2|23733.4|23721.4|23737.2|23725.2|23732.2|23720.2|3
1770304760000|2026-02-05 15:19:20|23731.3|23719.3|23730.9|23718.9|23732|23720|23730.9|23718.9|1
1770304770000|2026-02-05 15:19:30|23732|23720|23729.8|23717.8|23734.7|23722.7|23721.1|23709.1|13
1770304780000|2026-02-05 15:19:40|23731.1|23719.1|23720|23708|23731.1|23719.1|23718.7|23706.7|8
1770304790000|2026-02-05 15:19:50|23717.7|23705.7|23725|23713|23726.2|23714.2|23717.7|23705.7|5
1770304800000|2026-02-05 15:20:00|23726.1|23714.1|23727.7|23715.7|23733.7|23721.7|23726.1|23714.1|19
1770304810000|2026-02-05 15:20:10|23727.5|23715.5|23718.9|23706.9|23727.5|23715.5|23718.9|23706.9|13
1770304820000|2026-02-05 15:20:20|23717.8|23705.8|23717.7|23705.7|23717.8|23705.8|23716.4|23704.4|1
1770304830000|2026-02-05 15:20:30|23716.6|23704.6|23715|23703|23716.6|23704.6|23715|23703|1
1770304850000|2026-02-05 15:20:50|23722.7|23710.7|23717.7|23705.7|23727.7|23715.7|23717.7|23705.7|44
1770304860000|2026-02-05 15:21:00|23717.5|23705.5|23715.5|23703.5|23717.5|23705.5|23715.2|23703.2|10
1770304870000|2026-02-05 15:21:10|23714.3|23702.3|23706.8|23694.8|23714.3|23702.3|23706.8|23694.8|5
1770304880000|2026-02-05 15:21:20|23705.5|23693.5|23688|23676|23707.8|23695.8|23685.7|23673.7|17
1770304890000|2026-02-05 15:21:30|23689.1|23677.1|23698|23686|23698|23686|23689.1|23677.1|15
1770304900000|2026-02-05 15:21:40|23696.9|23684.9|23704.3|23692.3|23706.4|23694.4|23696.9|23684.9|6
1770304910000|2026-02-05 15:21:50|23703.2|23691.2|23703|23691|23704.3|23692.3|23701.9|23689.9|0
1770304920000|2026-02-05 15:22:00|23696.6|23684.6|23694.1|23682.1|23699.1|23687.1|23693.2|23681.2|4
1770304930000|2026-02-05 15:22:10|23690.3|23678.3|23690.7|23678.7|23690.9|23678.9|23689.3|23677.3|30
1770304940000|2026-02-05 15:22:20|23693.2|23681.2|23705.3|23693.3|23705.3|23693.3|23693|23681|15
1770304950000|2026-02-05 15:22:30|23707.8|23695.8|23708.2|23696.2|23709.4|23697.4|23702.5|23690.5|7
1770304960000|2026-02-05 15:22:40|23708.4|23696.4|23705.7|23693.7|23711.9|23699.9|23705.7|23693.7|15
1770304970000|2026-02-05 15:22:50|23704.6|23692.6|23699.4|23687.4|23704.6|23692.6|23698.2|23686.2|59
1770304980000|2026-02-05 15:23:00|23698.2|23686.2|23683.4|23671.4|23698.2|23686.2|23683.4|23671.4|23
1770304990000|2026-02-05 15:23:10|23686.6|23674.6|23685.7|23673.7|23694.7|23677.6|23685.7|23673.7|19
1770305000000|2026-02-05 15:23:20|23689.6|23677.6|23689.4|23677.4|23694.9|23677.8|23688.4|23674.7|17
1770305010000|2026-02-05 15:23:30|23689.6|23677.6|23689.6|23677.6|23689.6|23677.6|23688.5|23676.5|7
1770305020000|2026-02-05 15:23:40|23690.7|23678.7|23685.7|23673.7|23690.7|23678.7|23685.5|23673.5|5
1770305030000|2026-02-05 15:23:50|23686.8|23674.8|23691.8|23679.8|23691.8|23679.8|23686.8|23674.8|13
1770305040000|2026-02-05 15:24:00|23692.8|23680.8|23688.2|23676.2|23692.8|23680.8|23688.2|23676.2|9
1770305050000|2026-02-05 15:24:10|23686.8|23674.8|23685.7|23673.7|23687.8|23675.8|23684.6|23672.6|7
1770305060000|2026-02-05 15:24:20|23685.5|23673.5|23686.9|23674.9|23686.9|23674.9|23685.5|23673.5|1
1770305070000|2026-02-05 15:24:30|23685.9|23673.9|23695.3|23683.3|23695.3|23683.3|23685.9|23673.9|23
1770305080000|2026-02-05 15:24:40|23695.7|23683.7|23694.4|23682.4|23695.7|23683.7|23694.3|23682.3|1
1770305090000|2026-02-05 15:24:50|23695.7|23683.7|23690.8|23678.8|23695.7|23683.7|23690.8|23678.8|4
1770305100000|2026-02-05 15:25:00|23689.8|23677.8|23695.7|23683.7|23697.1|23685.1|23689.8|23677.8|7
1770305110000|2026-02-05 15:25:10|23698.9|23686.9|23700.8|23688.8|23705.7|23693.7|23698.9|23686.9|9
1770305120000|2026-02-05 15:25:20|23697.1|23685.1|23695.7|23683.7|23698.2|23686.2|23694.6|23682.6|9
1770305130000|2026-02-05 15:25:30|23696.7|23684.7|23693|23681|23696.7|23684.7|23690.7|23678.7|22
1770305140000|2026-02-05 15:25:40|23691.7|23679.7|23673.2|23661.2|23691.7|23679.7|23668.2|23656.2|43
1770305150000|2026-02-05 15:25:50|23672.8|23660.8|23658.3|23646.3|23672.8|23660.8|23658.3|23646.3|10
1770305160000|2026-02-05 15:26:00|23656.9|23644.9|23649.6|23637.6|23660.7|23648.7|23649.6|23637.6|16
1770305170000|2026-02-05 15:26:10|23654.2|23642.2|23656.9|23644.9|23660.9|23646.2|23650.7|23638.6|12
1770305180000|2026-02-05 15:26:20|23654.8|23642.8|23657.3|23637.3|23662.1|23650.1|23654.4|23637.3|10
1770305190000|2026-02-05 15:26:30|23654.4|23642.4|23655.8|23643.8|23657.5|23643.8|23654.4|23637.3|7
1770305200000|2026-02-05 15:26:40|23657.3|23645.3|23661.9|23649.9|23661.9|23649.9|23652.4|23637.5|8
1770305210000|2026-02-05 15:26:50|23660.8|23648.8|23657.3|23645.3|23662.3|23650.3|23654.8|23642.8|7
1770305220000|2026-02-05 15:27:00|23661.9|23649.9|23666.9|23654.9|23669.5|23656.2|23661.9|23649.5|8
1770305230000|2026-02-05 15:27:10|23665.8|23653.8|23670.3|23658.3|23670.3|23658.3|23664.6|23652.6|5
1770305240000|2026-02-05 15:27:20|23670.5|23658.5|23664.4|23652.4|23673.4|23658.7|23664.4|23652.4|5
1770305250000|2026-02-05 15:27:30|23663.3|23651.3|23669.4|23657.4|23669.4|23657.4|23659.6|23647.6|16
1770305260000|2026-02-05 15:27:40|23668.3|23656.3|23661.7|23649.7|23671.7|23659.7|23660.5|23648.5|2
1770305270000|2026-02-05 15:27:50|23661.6|23649.6|23669.1|23649.1|23669.3|23652.1|23661.6|23649.1|11
1770305280000|2026-02-05 15:28:00|23664.1|23652.1|23657.8|23645.8|23664.2|23652.2|23657.8|23645.8|3
1770305290000|2026-02-05 15:28:10|23660.3|23648.3|23650.3|23638.3|23660.3|23648.3|23650.3|23638.3|26
1770305300000|2026-02-05 15:28:20|23654.1|23642.1|23654.1|23642.1|23654.1|23642.1|23651.6|23639.6|3
1770305310000|2026-02-05 15:28:30|23655.1|23643.1|23646.9|23634.9|23656.6|23644.6|23646.9|23634.9|59
1770305320000|2026-02-05 15:28:40|23634.2|23622.2|23631.7|23619.7|23639.4|23627.4|23629.4|23617.4|63
1770305330000|2026-02-05 15:28:50|23631.9|23619.9|23622.4|23610.4|23632.3|23620.3|23622.4|23610.4|17
1770305340000|2026-02-05 15:29:00|23623.5|23611.5|23621.2|23609.2|23623.5|23611.5|23619.2|23607.2|12
1770305350000|2026-02-05 15:29:10|23622.3|23610.3|23626|23614|23632.3|23620.3|23622.3|23610.3|11
1770305360000|2026-02-05 15:29:20|23631|23619|23632.1|23620.1|23632.3|23620.3|23629.8|23617.8|11
1770305370000|2026-02-05 15:29:30|23632.3|23620.3|23632.3|23620.3|23634.8|23622.8|23631|23619|2
1770305380000|2026-02-05 15:29:40|23633.3|23621.3|23629.4|23617.4|23634.6|23622.6|23629.2|23614.3|24
1770305390000|2026-02-05 15:29:50|23627.1|23615.1|23637.1|23625.1|23637.1|23625.1|23626.9|23614.9|26
1770305400000|2026-02-05 15:30:00|23636.9|23624.9|23632.1|23620.1|23636.9|23624.9|23625.8|23613.8|15
1770305410000|2026-02-05 15:30:10|23634.2|23622.2|23631|23619|23635.7|23623.7|23630.7|23618.7|15
1770305420000|2026-02-05 15:30:20|23628.5|23616.5|23632.3|23620.3|23632.3|23620.3|23623.5|23611.5|28
1770305430000|2026-02-05 15:30:30|23632.1|23620.1|23633.5|23621.5|23633.5|23621.5|23631.2|23619.2|10
1770305440000|2026-02-05 15:30:40|23632.2|23620.2|23633.5|23621.5|23633.5|23621.5|23629.9|23617.9|18
1770305450000|2026-02-05 15:30:50|23637.2|23625.2|23637.4|23625.4|23643.5|23631.5|23632.2|23620.2|41
1770305460000|2026-02-05 15:31:00|23636.3|23624.3|23631.2|23619.2|23636.3|23624.3|23631.2|23619.2|4
1770305470000|2026-02-05 15:31:10|23631|23619|23624.6|23612.6|23631|23619|23624.6|23612.6|19
1770305480000|2026-02-05 15:31:20|23623.5|23611.5|23622.4|23610.4|23626|23614|23621|23609|8
1770305490000|2026-02-05 15:31:30|23623.5|23611.5|23622.1|23610.1|23625.8|23613.8|23621|23609|14
1770305500000|2026-02-05 15:31:40|23621|23609|23608.5|23596.5|23622.1|23610.1|23608.3|23596.3|6
1770305510000|2026-02-05 15:31:50|23608.3|23596.3|23613.5|23601.5|23616|23604|23606.2|23594.2|8
1770305520000|2026-02-05 15:32:00|23610.3|23598.3|23620.5|23608.5|23620.5|23608.5|23608.3|23596.3|23
1770305530000|2026-02-05 15:32:10|23620.6|23608.6|23620.6|23608.6|23620.6|23608.6|23618|23606|9
1770305540000|2026-02-05 15:32:20|23616.9|23604.9|23615.6|23603.6|23616.9|23604.9|23614.6|23602.6|13
1770305550000|2026-02-05 15:32:30|23616.7|23604.7|23616.7|23604.7|23616.7|23604.7|23615.6|23603.6|8
1770305560000|2026-02-05 15:32:40|23615.5|23603.5|23615.3|23603.3|23616.7|23604.7|23615.3|23603.3|3
1770305570000|2026-02-05 15:32:50|23615.1|23603.1|23630.3|23618.3|23630.3|23618.3|23615.1|23603.1|22
1770305580000|2026-02-05 15:33:00|23629.9|23617.9|23620.3|23608.3|23629.9|23617.9|23620.3|23608.3|7
1770305590000|2026-02-05 15:33:10|23618.9|23606.9|23627.8|23615.8|23627.8|23615.8|23615.5|23603.5|19
1770305600000|2026-02-05 15:33:20|23629|23617|23640.3|23628.3|23640.3|23628.3|23629|23617|8
1770305610000|2026-02-05 15:33:30|23645.3|23633.3|23650.3|23638.3|23650.3|23638.3|23645.3|23633.3|9
1770305620000|2026-02-05 15:33:40|23651.2|23639.2|23654|23642|23654|23642|23645.5|23633.5|6
1770305630000|2026-02-05 15:33:50|23652.6|23640.6|23653.1|23641.1|23656.5|23644.5|23652.6|23640.6|6
1770305640000|2026-02-05 15:34:00|23652.8|23640.8|23654.2|23642.2|23654.2|23642.2|23644.2|23632.2|23
1770305650000|2026-02-05 15:34:10|23655.3|23643.3|23647.8|23635.8|23655.3|23643.3|23647.8|23635.8|13
1770305660000|2026-02-05 15:34:20|23647.6|23635.6|23645.3|23633.3|23647.8|23635.8|23645.3|23633.3|5
1770305670000|2026-02-05 15:34:30|23646.4|23634.4|23633.3|23621.3|23647.8|23635.8|23632.1|23618.2|15
1770305680000|2026-02-05 15:34:40|23633.5|23621.5|23636|23624|23636|23624|23633.5|23621.5|17
1770305690000|2026-02-05 15:34:50|23634.7|23622.7|23636|23624|23638.4|23624.3|23626|23614|40
1770305700000|2026-02-05 15:35:00|23637.4|23625.4|23646|23634|23648.5|23636.5|23636|23624|9
1770305710000|2026-02-05 15:35:10|23644.9|23632.9|23661|23649|23661|23649|23640.3|23628.3|40
1770305720000|2026-02-05 15:35:20|23660.8|23648.8|23658.5|23646.5|23660.8|23648.8|23656|23644|11
1770305730000|2026-02-05 15:35:30|23658.7|23646.7|23671.2|23659.2|23677.2|23665.2|23658.7|23646.7|16
1770305740000|2026-02-05 15:35:40|23669|23657|23665.6|23653.6|23669|23657|23665.6|23653.6|36
1770305750000|2026-02-05 15:35:50|23672.1|23660.1|23667.9|23655.9|23674.2|23662.2|23666.8|23654.8|17
1770305760000|2026-02-05 15:36:00|23666.8|23654.8|23663.4|23651.4|23666.8|23654.8|23663.4|23651.4|21
1770305770000|2026-02-05 15:36:10|23668.4|23656.4|23663.8|23651.8|23668.4|23656.4|23663.8|23651.8|25
1770305780000|2026-02-05 15:36:20|23662.7|23650.7|23661.6|23649.6|23662.7|23650.7|23661.6|23649.6|11
1770305790000|2026-02-05 15:36:30|23662.7|23650.7|23660.4|23648.4|23662.9|23650.9|23660.4|23648.4|14
1770305800000|2026-02-05 15:36:40|23662.9|23650.9|23660.2|23648.2|23669.1|23657.1|23660.2|23648.2|18
1770305810000|2026-02-05 15:36:50|23656.1|23644.1|23658.3|23646.3|23664.3|23652.3|23656.1|23644.1|15
1770305820000|2026-02-05 15:37:00|23659.5|23647.5|23668.6|23656.6|23670.8|23658.8|23658.4|23646.4|12
1770305830000|2026-02-05 15:37:10|23672.2|23660.2|23670.6|23658.6|23675.6|23663.6|23670.6|23658.6|3
1770305840000|2026-02-05 15:37:20|23669.3|23657.3|23673.3|23661.3|23674.5|23662.5|23669.3|23657.3|7
1770305850000|2026-02-05 15:37:30|23673.4|23661.4|23670.8|23658.8|23673.4|23661.4|23668.4|23656.4|3
1770305860000|2026-02-05 15:37:40|23669.5|23657.5|23669.5|23657.5|23669.5|23657.5|23668.4|23656.4|2
1770305870000|2026-02-05 15:37:50|23668.4|23656.4|23669.7|23657.7|23669.7|23657.7|23667.2|23655.2|1
1770305880000|2026-02-05 15:38:00|23669.5|23657.5|23674.5|23662.5|23674.7|23662.7|23669.5|23657.5|24
1770305890000|2026-02-05 15:38:10|23674.9|23662.9|23667.5|23655.5|23680.9|23668.9|23667.5|23655.5|20
1770305900000|2026-02-05 15:38:20|23666.1|23654.1|23666.3|23654.3|23667.4|23655.4|23666.1|23654.1|15
1770305910000|2026-02-05 15:38:30|23665|23653|23665|23653|23665|23653|23657.7|23645.7|24
1770305920000|2026-02-05 15:38:40|23666.1|23654.1|23665.2|23653.2|23666.1|23654.1|23664|23652|7
1770305930000|2026-02-05 15:38:50|23665|23653|23677.5|23665.5|23678.8|23666.8|23665|23653|8
1770305940000|2026-02-05 15:39:00|23675.4|23663.4|23672.9|23660.9|23677.5|23665.5|23672.9|23660.9|5
1770305950000|2026-02-05 15:39:10|23670.2|23658.2|23665.6|23653.6|23672.5|23660.5|23665.6|23653.6|12
1770305960000|2026-02-05 15:39:20|23665.4|23653.4|23662.7|23650.7|23665.4|23653.4|23660.2|23648.2|11
1770305970000|2026-02-05 15:39:30|23661.5|23649.5|23671.3|23659.3|23671.6|23659.6|23661.5|23649.5|12
1770305980000|2026-02-05 15:39:40|23671.5|23659.5|23667.7|23655.7|23671.5|23659.5|23664|23651.4|19
1770305990000|2026-02-05 15:39:50|23665.6|23653.6|23665.2|23653.2|23667.7|23655.7|23664.1|23652.1|6
1770306000000|2026-02-05 15:40:00|23664.1|23652.1|23659|23647|23664.1|23652.1|23659|23647|1
1770306010000|2026-02-05 15:40:10|23657.7|23645.7|23670.4|23658.4|23670.4|23658.4|23657.7|23645.7|12
1770306020000|2026-02-05 15:40:20|23668.2|23656.2|23665.2|23653.2|23674.1|23662.1|23664.1|23652.1|16
1770306030000|2026-02-05 15:40:30|23664|23652|23662.7|23650.7|23664|23652|23661.5|23649.5|0
1770306040000|2026-02-05 15:40:40|23662.9|23650.9|23665.4|23653.4|23667.5|23655.5|23662.7|23650.7|8
1770306050000|2026-02-05 15:40:50|23666.5|23654.5|23670.4|23658.4|23672.9|23660.9|23666.5|23654.5|13
1770306060000|2026-02-05 15:41:00|23667.9|23655.9|23664|23652|23667.9|23655.9|23662.9|23650.9|41
1770306070000|2026-02-05 15:41:10|23662.9|23650.9|23670.4|23658.4|23672.7|23660.7|23662.9|23650.9|1
1770306080000|2026-02-05 15:41:20|23670.5|23658.5|23671.6|23659.6|23672.7|23660.7|23670.4|23658.4|4
1770306090000|2026-02-05 15:41:30|23672.7|23660.7|23670.2|23658.2|23672.9|23660.9|23669.3|23657.3|10
1770306100000|2026-02-05 15:41:40|23672.7|23660.7|23672.7|23660.7|23672.7|23660.7|23671.4|23659.4|2
1770306110000|2026-02-05 15:41:50|23672.9|23660.9|23672.9|23660.9|23677.7|23665.7|23672.9|23660.9|7
1770306120000|2026-02-05 15:42:00|23671.6|23659.6|23677.9|23665.9|23677.9|23665.9|23671.6|23659.6|9
1770306130000|2026-02-05 15:42:10|23678.9|23666.9|23682.9|23670.9|23685|23673|23677.9|23665.9|22
1770306140000|2026-02-05 15:42:20|23683|23671|23694.7|23682.7|23697.3|23685.3|23682.9|23670.9|42
1770306150000|2026-02-05 15:42:30|23692.5|23680.5|23686.3|23674.3|23692.5|23680.5|23686.1|23674.1|3
1770306160000|2026-02-05 15:42:40|23683.9|23671.9|23687.3|23675.3|23687.3|23675.3|23678.8|23666.8|6
1770306170000|2026-02-05 15:42:50|23687.5|23675.5|23682.3|23670.3|23688.4|23676.4|23682.3|23670.3|7
1770306180000|2026-02-05 15:43:00|23677.3|23665.3|23676.3|23664.3|23680.9|23668.9|23676.1|23664.1|9
1770306190000|2026-02-05 15:43:10|23675.9|23663.9|23687.3|23675.3|23687.5|23675.5|23672.3|23660.3|12
1770306200000|2026-02-05 15:43:20|23687.7|23675.7|23695.2|23683.2|23701.4|23689.4|23687.3|23675.3|52
1770306210000|2026-02-05 15:43:30|23695|23683|23699.1|23687.1|23700.2|23688.2|23693.8|23681.8|7
1770306220000|2026-02-05 15:43:40|23698.8|23686.8|23701.6|23689.6|23701.6|23689.6|23696.3|23684.3|4
1770306230000|2026-02-05 15:43:50|23701.4|23689.4|23705.4|23693.4|23706.4|23694.4|23699.1|23687.1|8
1770306240000|2026-02-05 15:44:00|23700.4|23688.4|23706.4|23694.4|23706.4|23694.4|23697.7|23685.7|25
1770306250000|2026-02-05 15:44:10|23705.4|23693.4|23709.1|23697.1|23711.3|23699.3|23705.2|23693.2|6
1770306260000|2026-02-05 15:44:20|23710.2|23698.2|23708.8|23696.8|23710.2|23698.2|23704.1|23692.1|4
1770306270000|2026-02-05 15:44:30|23708.9|23696.9|23703.6|23691.6|23710|23698|23702.5|23690.5|6
1770306280000|2026-02-05 15:44:40|23702.3|23690.3|23707.7|23695.7|23720.9|23708.9|23702.3|23690.3|28
1770306290000|2026-02-05 15:44:50|23707.5|23695.5|23709.8|23697.8|23710.9|23698.9|23707.5|23695.5|6
1770306300000|2026-02-05 15:45:00|23709.5|23697.5|23699.8|23687.8|23709.5|23697.5|23699.8|23687.8|5
1770306310000|2026-02-05 15:45:10|23698.8|23686.8|23697.5|23685.5|23698.8|23686.8|23697.3|23685.3|2
1770306320000|2026-02-05 15:45:20|23696.3|23684.3|23687.7|23675.7|23696.3|23684.3|23687.7|23675.7|6
1770306330000|2026-02-05 15:45:30|23687.9|23675.9|23687.7|23675.7|23687.9|23675.9|23684.3|23672.3|4
1770306340000|2026-02-05 15:45:40|23688.8|23676.8|23684.1|23672.1|23691.3|23679.3|23684.1|23672.1|6
1770306350000|2026-02-05 15:45:50|23685.5|23673.5|23683.6|23671.6|23688.8|23676.8|23682.7|23670.7|13
1770306360000|2026-02-05 15:46:00|23681.4|23669.4|23677.5|23665.5|23681.4|23669.4|23675|23663|15
1770306370000|2026-02-05 15:46:10|23677.3|23665.3|23675|23663|23677.3|23665.3|23673.8|23661.8|4
1770306380000|2026-02-05 15:46:20|23674.8|23662.8|23676.3|23664.3|23677.2|23665.2|23671.3|23659.3|3
1770306390000|2026-02-05 15:46:30|23677.3|23665.3|23677.3|23665.3|23680|23668|23677.3|23665.3|3
1770306400000|2026-02-05 15:46:40|23676.3|23664.3|23681.3|23669.3|23681.3|23669.3|23676.3|23664.3|7
1770306410000|2026-02-05 15:46:50|23680.2|23668.2|23677.5|23665.5|23681.1|23669.1|23677.5|23665.5|1
1770306420000|2026-02-05 15:47:00|23678.6|23666.6|23675|23663|23678.6|23666.6|23675|23663|5
1770306430000|2026-02-05 15:47:10|23672.7|23660.7|23667.7|23655.7|23672.7|23660.7|23665.2|23653.2|42
1770306440000|2026-02-05 15:47:20|23666.6|23654.6|23667.5|23655.5|23667.7|23655.7|23666.4|23654.4|15
1770306450000|2026-02-05 15:47:30|23667.7|23655.7|23670.2|23658.2|23671.6|23659.6|23667.7|23655.7|5
1770306460000|2026-02-05 15:47:40|23670.3|23658.3|23676.4|23664.4|23676.6|23664.6|23670.3|23658.3|10
1770306470000|2026-02-05 15:47:50|23675.3|23663.3|23675|23663|23676.6|23664.6|23675|23663|0
1770306480000|2026-02-05 15:48:00|23671.4|23659.4|23670.2|23658.2|23671.4|23659.4|23670.2|23658.2|2
1770306490000|2026-02-05 15:48:10|23667.8|23655.8|23670.3|23658.3|23671.1|23659.1|23667.8|23655.8|4
1770306500000|2026-02-05 15:48:20|23669.3|23657.3|23670.3|23658.3|23670.3|23658.3|23668|23656|8
1770306510000|2026-02-05 15:48:30|23673.4|23661.4|23684.1|23672.1|23684.1|23672.1|23673.4|23661.4|9
1770306520000|2026-02-05 15:48:40|23683|23671|23687.8|23675.8|23688.9|23676.9|23682.8|23670.8|3
1770306530000|2026-02-05 15:48:50|||||||||1
1770306540000|2026-02-05 15:49:00|23692.1|23680.1|23682.8|23670.8|23692.7|23680.7|23682.8|23670.8|12
1770306550000|2026-02-05 15:49:10|23682.7|23670.7|23671.6|23659.6|23682.7|23670.7|23671.6|23659.6|0
1770306560000|2026-02-05 15:49:20|23672.7|23660.7|23672.7|23660.7|23672.7|23660.7|23672.7|23660.7|0
1770306570000|2026-02-05 15:49:30|23671.6|23659.6|23672.1|23660.1|23672.7|23660.7|23671.6|23659.6|1
1770306580000|2026-02-05 15:49:40|23671.4|23659.4|23671.2|23659.2|23671.6|23659.6|23671.2|23659.2|0
1770306590000|2026-02-05 15:49:50|23667.7|23655.7|23667.7|23655.7|23667.8|23655.8|23666.6|23654.6|5
1770306600000|2026-02-05 15:50:00|23667.8|23655.8|23671.4|23659.4|23671.8|23659.8|23666.4|23654.4|6
1770306610000|2026-02-05 15:50:10|23671.2|23659.2|23672.7|23660.7|23672.7|23660.7|23671.2|23659.2|0
1770306620000|2026-02-05 15:50:20|23672.8|23660.8|23672.7|23660.7|23672.8|23660.8|23672.7|23660.7|2
1770306630000|2026-02-05 15:50:30|23676.6|23664.6|23676.6|23664.6|23676.6|23664.6|23676.6|23664.6|6
1770306640000|2026-02-05 15:50:40|23685.2|23673.2|23687.7|23675.7|23687.7|23675.7|23685.2|23673.2|9
1770306650000|2026-02-05 15:50:50|23687.3|23675.3|23675.3|23663.3|23687.3|23675.3|23675.2|23663.2|2
1770306660000|2026-02-05 15:51:00|23675.2|23663.2|23675.2|23663.2|23675.2|23663.2|23675.2|23663.2|0
1770306670000|2026-02-05 15:51:10|23676.4|23664.4|23682.7|23670.7|23683.7|23671.7|23676.4|23664.4|3
1770306680000|2026-02-05 15:51:20|23681.1|23669.1|23680.2|23668.2|23681.2|23669.2|23678.9|23666.9|0
1770306690000|2026-02-05 15:51:30|23680.3|23668.3|23682.8|23670.8|23682.8|23670.8|23680.3|23668.3|1
1770306700000|2026-02-05 15:51:40|23682.7|23670.7|23690.9|23678.9|23690.9|23678.9|23682.7|23670.7|9
1770306710000|2026-02-05 15:51:50|23692.1|23680.1|23694.8|23682.8|23701.1|23689.1|23692.1|23680.1|3
1770306720000|2026-02-05 15:52:00|23691.6|23679.6|23686.2|23674.2|23691.6|23679.6|23682.5|23670.5|9
1770306730000|2026-02-05 15:52:10|23685.2|23673.2|23682.3|23670.3|23685.2|23673.2|23681.2|23669.2|3
1770306740000|2026-02-05 15:52:20|23682.7|23670.7|23682.5|23670.5|23684.8|23672.8|23682.5|23670.5|1
1770306750000|2026-02-05 15:52:30|23684.8|23672.8|23682.3|23670.3|23684.8|23672.8|23682.3|23670.3|1
1770306760000|2026-02-05 15:52:40|23681.2|23669.2|23682.3|23670.3|23682.3|23670.3|23681.2|23669.2|1
1770306770000|2026-02-05 15:52:50|23683.6|23671.6|23682.3|23670.3|23683.6|23671.6|23682.3|23670.3|1
1770306780000|2026-02-05 15:53:00|23682.7|23670.7|23687.3|23675.3|23687.3|23675.3|23682.7|23670.7|4
1770306790000|2026-02-05 15:53:10|23687.1|23675.1|23693.4|23681.4|23693.7|23681.7|23685.9|23673.9|5
1770306800000|2026-02-05 15:53:20|23692.3|23680.3|23692.1|23680.1|23692.3|23680.3|23692|23680|6
1770306810000|2026-02-05 15:53:30|23693.2|23681.2|23694.5|23682.5|23695.7|23683.7|23692|23680|4
1770306820000|2026-02-05 15:53:40|23694.1|23682.1|23692|23680|23694.1|23682.1|23692|23680|2
1770306830000|2026-02-05 15:53:50|23690.9|23678.9|23686.9|23674.9|23690.9|23678.9|23683.2|23671.2|34
1770306840000|2026-02-05 15:54:00|23685.7|23673.7|23686|23674|23686|23674|23684.4|23672.4|5
1770306850000|2026-02-05 15:54:10|23690.5|23678.5|23687.3|23675.3|23691.9|23679.9|23687.3|23675.3|1
1770306860000|2026-02-05 15:54:20|23688.4|23676.4|23688.4|23676.4|23689.4|23677.4|23686.9|23674.9|0
1770306870000|2026-02-05 15:54:30|23688.2|23676.2|23684.6|23672.6|23688.4|23676.4|23684.6|23672.6|4
1770306880000|2026-02-05 15:54:40|23685|23673|23684.6|23672.6|23686.9|23674.9|23683.4|23671.4|7
1770306890000|2026-02-05 15:54:50|23684.4|23672.4|23688.4|23676.4|23688.4|23676.4|23684.4|23672.4|6
1770306900000|2026-02-05 15:55:00|23688|23676|23691.9|23679.9|23693.2|23681.2|23686.9|23674.9|3
1770306910000|2026-02-05 15:55:10|23690.9|23678.9|23689.6|23677.6|23690.9|23678.9|23686.9|23674.9|6
1770306920000|2026-02-05 15:55:20|23690.7|23678.7|23696.2|23684.2|23697.5|23685.5|23690.7|23678.7|72
1770306930000|2026-02-05 15:55:30|23696.1|23684.1|23698.7|23686.7|23698.9|23686.9|23696.1|23684.1|26
1770306940000|2026-02-05 15:55:40|23698.9|23686.9|23713.4|23701.4|23713.6|23701.6|23698.9|23686.9|10
1770306950000|2026-02-05 15:55:50|23710.9|23698.9|23703.6|23691.6|23710.9|23698.9|23703.6|23691.6|8
1770306960000|2026-02-05 15:56:00|23704.6|23692.6|23709.8|23697.8|23710.4|23698.4|23704.6|23692.6|13
1770306970000|2026-02-05 15:56:10|23709.5|23697.5|23708.4|23696.4|23709.5|23697.5|23707.3|23695.3|1
1770306980000|2026-02-05 15:56:20|23708.6|23696.6|23706.1|23694.1|23708.6|23696.6|23706.1|23694.1|2
1770306990000|2026-02-05 15:56:30|23705|23693|23712.3|23700.3|23713.4|23701.4|23703.4|23691.4|12
1770307000000|2026-02-05 15:56:40|23711.1|23699.1|23715.7|23703.7|23718|23706|23711.1|23699.1|6
1770307010000|2026-02-05 15:56:50|23717|23705|23712.9|23700.9|23719.3|23707.3|23712.9|23700.9|5
1770307020000|2026-02-05 15:57:00|23711.8|23699.8|23710.7|23698.7|23712|23700|23710.5|23698.5|4
1770307030000|2026-02-05 15:57:10|23709.6|23697.6|23713.2|23701.2|23713.2|23701.2|23709.5|23697.5|6
1770307040000|2026-02-05 15:57:20|23714.3|23702.3|23715.4|23703.4|23715.4|23703.4|23714.3|23702.3|6
1770307050000|2026-02-05 15:57:30|23713.2|23701.2|23715.4|23703.4|23715.4|23703.4|23713.2|23701.2|6
1770307060000|2026-02-05 15:57:40|23711.1|23699.1|23710.7|23698.7|23712.9|23700.9|23710.5|23698.5|9
1770307070000|2026-02-05 15:57:50|23710.5|23698.5|23709.5|23697.5|23710.7|23698.7|23708.2|23696.2|4
1770307080000|2026-02-05 15:58:00|23708.4|23696.4|23708|23696|23708.4|23696.4|23708|23696|1
1770307090000|2026-02-05 15:58:10|23707.9|23695.9|23705.7|23693.7|23707.9|23695.9|23703.2|23691.2|4
1770307100000|2026-02-05 15:58:20|23705.5|23693.5|23705.7|23693.7|23705.7|23693.7|23705.5|23693.5|1
1770307110000|2026-02-05 15:58:30|23706.8|23694.8|23710.5|23698.5|23710.7|23698.7|23705.7|23693.7|2
1770307120000|2026-02-05 15:58:40|23706.2|23694.2|23705.4|23693.4|23706.4|23694.4|23704.5|23692.5|40
1770307130000|2026-02-05 15:58:50|23706.4|23694.4|23705.4|23693.4|23706.4|23694.4|23705.4|23693.4|2
1770307140000|2026-02-05 15:59:00|23702.9|23690.9|23704.1|23692.1|23704.1|23692.1|23702.9|23690.9|1
1770307150000|2026-02-05 15:59:10|23708.9|23696.9|23702.9|23690.9|23710.2|23698.2|23702.9|23690.9|24
1770307160000|2026-02-05 15:59:20|23705.4|23693.4|23707.9|23695.9|23707.9|23695.9|23704.1|23692.1|5
1770307170000|2026-02-05 15:59:30|23707.7|23695.7|23707.5|23695.5|23711.6|23699.6|23702.7|23690.7|21
1770307180000|2026-02-05 15:59:40|23708.8|23696.8|23704.8|23692.8|23709.8|23697.8|23704.8|23692.8|12
1770307190000|2026-02-05 15:59:50|23704.5|23692.5|23692.3|23680.3|23704.5|23692.5|23687.3|23675.3|25
1770307200000|2026-02-05 16:00:00|23694.7|23682.7|23680.4|23668.4|23698.6|23686.6|23679.1|23667.1|42
1770307210000|2026-02-05 16:00:10|23681.8|23669.8|23691.6|23679.6|23691.6|23679.6|23681.8|23669.8|8
1770307220000|2026-02-05 16:00:20|23692.7|23680.7|23705.2|23693.2|23706.2|23694.2|23692.7|23680.7|3
1770307230000|2026-02-05 16:00:30|23700.2|23688.2|23689.1|23677.1|23700.2|23688.2|23689.1|23677.1|9
1770307240000|2026-02-05 16:00:40|23687.8|23675.8|23683.9|23671.9|23687.8|23675.8|23683.9|23671.9|3
1770307250000|2026-02-05 16:00:50|23684.4|23672.4|23685.5|23673.5|23687.8|23675.8|23684.4|23672.4|16
1770307260000|2026-02-05 16:01:00|23685.2|23673.2|23673|23661|23687.7|23675.7|23671.9|23659.9|36
1770307270000|2026-02-05 16:01:10|23671.9|23659.9|23671.6|23659.6|23672.8|23660.8|23666.9|23654.9|24
1770307280000|2026-02-05 16:01:20|23670.5|23658.5|23679.3|23667.3|23679.3|23667.3|23670.5|23658.5|14
1770307290000|2026-02-05 16:01:30|23679.4|23667.4|23678|23666|23680.5|23668.5|23678|23666|0
1770307300000|2026-02-05 16:01:40|23675.3|23663.3|23668.2|23656.2|23675.3|23663.3|23668.2|23656.2|23
1770307310000|2026-02-05 16:01:50|23673|23661|23673|23661|23673|23661|23671.9|23659.9|13
1770307320000|2026-02-05 16:02:00|23671.9|23659.9|23673|23661|23674.1|23662.1|23671.9|23659.9|18
1770307330000|2026-02-05 16:02:10|23670.7|23658.7|23680.3|23668.3|23680.3|23668.3|23670.5|23658.5|5
1770307340000|2026-02-05 16:02:20|23680.2|23668.2|23680.2|23668.2|23681.4|23669.4|23680.2|23668.2|14
1770307350000|2026-02-05 16:02:30|23681.2|23669.2|23681.4|23669.4|23681.4|23669.4|23681.2|23669.2|0
1770307360000|2026-02-05 16:02:40|23680.2|23668.2|23680.3|23668.3|23681.4|23669.4|23679.1|23667.1|16
1770307370000|2026-02-05 16:02:50|23680|23668|23670.7|23658.7|23680|23668|23665.7|23653.7|61
1770307380000|2026-02-05 16:03:00|23669.3|23657.3|23664.6|23652.6|23671.8|23659.8|23664.6|23652.6|114
1770307390000|2026-02-05 16:03:10|23666.9|23654.9|23668.5|23656.5|23668.5|23656.5|23666.9|23654.9|17
1770307400000|2026-02-05 16:03:20|23670.7|23658.7|23666.9|23654.9|23670.7|23658.7|23666.9|23654.9|30
1770307410000|2026-02-05 16:03:30|23666.8|23654.8|23671.8|23659.8|23672.8|23660.8|23666.8|23654.8|14
1770307420000|2026-02-05 16:03:40|23670.5|23658.5|23672.1|23660.1|23672.3|23660.3|23670.5|23658.5|1
1770307430000|2026-02-05 16:03:50|23672.3|23660.3|23680.7|23668.7|23680.7|23668.7|23672.3|23660.3|6
1770307450000|2026-02-05 16:04:10|23681.8|23669.8|23689.3|23677.3|23689.3|23677.3|23681|23669|14
1770307460000|2026-02-05 16:04:20|23691.9|23679.9|23695.5|23683.5|23695.7|23683.7|23691.9|23679.9|4
1770307470000|2026-02-05 16:04:30|23698|23686|23681|23669|23698.2|23686.2|23681|23669|73
1770307480000|2026-02-05 16:04:40|23680.9|23668.9|23677.3|23665.3|23680.9|23668.9|23677.3|23665.3|25
1770307490000|2026-02-05 16:04:50|23678.4|23666.4|23677.3|23665.3|23678.4|23666.4|23677.3|23665.3|6
1770307500000|2026-02-05 16:05:00|23678.4|23666.4|23679.6|23667.6|23679.6|23667.6|23676|23664|11
1770307510000|2026-02-05 16:05:10|23679.4|23667.4|23686.9|23674.9|23689.1|23677.1|23679.4|23667.4|7
1770307520000|2026-02-05 16:05:20|23684.8|23672.8|23684.4|23672.4|23687.1|23675.1|23683.4|23671.4|5
1770307530000|2026-02-05 16:05:30|23686.6|23674.6|23689.3|23677.3|23689.3|23677.3|23685.5|23673.5|4
1770307540000|2026-02-05 16:05:40|23690.3|23678.3|23694.3|23682.3|23694.3|23682.3|23688|23676|11
1770307550000|2026-02-05 16:05:50|23695.5|23683.5|23693|23681|23695.5|23683.5|23693|23681|0
1770307560000|2026-02-05 16:06:00|23694.3|23682.3|23695.3|23683.3|23695.3|23683.3|23694.3|23682.3|1
1770307570000|2026-02-05 16:06:10|23696.4|23684.4|23698|23686|23702.8|23690.8|23696.4|23684.4|5
1770307580000|2026-02-05 16:06:20|23695.3|23683.3|23695.1|23683.1|23695.3|23683.3|23695|23683|2
1770307590000|2026-02-05 16:06:30|23698.7|23686.7|23697.6|23685.6|23698.7|23686.7|23696.4|23684.4|3
1770307600000|2026-02-05 16:06:40|23697.5|23685.5|23697.6|23685.6|23701|23689|23697.5|23685.5|20
1770307610000|2026-02-05 16:06:50|23698.7|23686.7|23684.1|23672.1|23698.9|23686.9|23684.1|23672.1|19
1770307620000|2026-02-05 16:07:00|23680.7|23668.7|23684.6|23672.6|23684.6|23672.6|23680.7|23668.7|30
1770307630000|2026-02-05 16:07:10|23684.4|23672.4|23693|23681|23693|23681|23684.2|23672.2|9
1770307640000|2026-02-05 16:07:20|23691.9|23679.9|23704.2|23692.2|23704.2|23692.2|23691.9|23679.9|5
1770307650000|2026-02-05 16:07:30|23712.6|23700.6|23727.5|23715.5|23727.6|23715.6|23712.6|23700.6|24
1770307660000|2026-02-05 16:07:40|23725.3|23713.3|23746.2|23734.2|23746.6|23734.6|23725.1|23713.1|18
1770307670000|2026-02-05 16:07:50|23745.1|23733.1|23748.9|23736.9|23748.9|23736.9|23745.1|23733.1|32
1770307680000|2026-02-05 16:08:00|23747.8|23735.8|23745.1|23733.1|23748.7|23736.7|23745.1|23733.1|15
1770307690000|2026-02-05 16:08:10|23744.4|23732.4|23738.7|23726.7|23744.4|23732.4|23737.6|23725.6|5
1770307700000|2026-02-05 16:08:20|23736.6|23724.6|23742.8|23730.8|23742.8|23730.8|23735.3|23723.3|5
1770307710000|2026-02-05 16:08:30|23747.8|23735.8|23757.6|23745.6|23758.9|23746.9|23743.9|23731.9|18
1770307720000|2026-02-05 16:08:40|23760|23748|23750.1|23738.1|23760|23748|23750.1|23738.1|7
1770307730000|2026-02-05 16:08:50|23753.9|23741.9|23763|23751|23763|23751|23751.6|23739.6|20
1770307740000|2026-02-05 16:09:00|23762.8|23750.8|23761.6|23749.6|23762.8|23750.8|23761.6|23749.6|2
1770307750000|2026-02-05 16:09:10|23762.6|23750.6|23760.5|23748.5|23763|23751|23752.8|23736.8|12
1770307760000|2026-02-05 16:09:20|23759.1|23747.1|23756.9|23744.9|23759.1|23747.1|23755.7|23743.7|9
1770307770000|2026-02-05 16:09:30|23758|23746|23755.5|23743.5|23758|23746|23755.5|23743.5|5
1770307780000|2026-02-05 16:09:40|23755.3|23743.3|23755.7|23743.7|23758|23746|23755.3|23743.3|23
1770307790000|2026-02-05 16:09:50|23754.4|23742.4|23759.2|23747.2|23759.2|23747.2|23752.1|23740.1|19
1770307800000|2026-02-05 16:10:00|23758|23746|23763|23751|23763|23751|23758|23746|7
1770307810000|2026-02-05 16:10:10|23762.8|23750.8|23760.7|23748.7|23763|23751|23760.5|23748.5|6
1770307820000|2026-02-05 16:10:20|23761.7|23749.7|23770.1|23758.1|23770.5|23758.5|23761.7|23749.7|20
1770307830000|2026-02-05 16:10:30|23770.3|23758.3|23768.9|23756.9|23771.4|23759.4|23768.9|23756.9|12
1770307840000|2026-02-05 16:10:40|23771|23759|23775.3|23763.3|23778.7|23766.7|23771|23759|12
1770307850000|2026-02-05 16:10:50|23775.5|23763.5|23772.6|23760.6|23775.5|23763.5|23772.6|23760.6|9
1770307860000|2026-02-05 16:11:00|23773.7|23761.7|23762.6|23750.6|23775|23763|23762.6|23750.6|42
1770307870000|2026-02-05 16:11:10|23761.6|23749.6|23752.6|23740.6|23761.6|23749.6|23752.6|23740.6|6
1770307880000|2026-02-05 16:11:20|23751.4|23739.4|23750|23738|23751.4|23739.4|23750|23738|12
1770307890000|2026-02-05 16:11:30|23749.8|23737.8|23747.5|23735.5|23749.8|23737.8|23747.3|23735.3|17
1770307900000|2026-02-05 16:11:40|23751|23739|23746.2|23734.2|23751|23739|23746.2|23734.2|17
1770307910000|2026-02-05 16:11:50|23749.8|23737.8|23747.5|23735.5|23749.8|23737.8|23747.5|23735.5|11
1770307920000|2026-02-05 16:12:00|23747.4|23735.4|23746.2|23734.2|23747.4|23735.4|23746.2|23734.2|35
1770307930000|2026-02-05 16:12:10|23747.4|23735.4|23720.8|23708.8|23748.5|23736.5|23720.8|23708.8|29
1770307940000|2026-02-05 16:12:20|23721.9|23709.9|23721.4|23709.4|23721.9|23709.9|23718.7|23706.7|11
1770307950000|2026-02-05 16:12:30|23719.2|23707.2|23716.9|23704.9|23720.3|23708.3|23712.3|23700.3|22
1770307960000|2026-02-05 16:12:40|23715.7|23703.7|23711.9|23699.9|23719.4|23707.4|23710.8|23698.8|11
1770307970000|2026-02-05 16:12:50|23713|23701|23711.9|23699.9|23713|23701|23708.3|23696.3|4
1770307980000|2026-02-05 16:13:00|23713.5|23701.5|23706.2|23694.2|23714.6|23702.6|23703.7|23691.7|29
1770307990000|2026-02-05 16:13:10|23704.8|23692.8|23702.3|23690.3|23704.8|23692.8|23701.2|23689.2|4
1770308000000|2026-02-05 16:13:20|23701.2|23689.2|23702.3|23690.3|23702.3|23690.3|23701.2|23689.2|1
1770308010000|2026-02-05 16:13:30|23699.9|23687.9|23699.8|23687.8|23699.9|23687.9|23699.8|23687.8|2
1770308020000|2026-02-05 16:13:40|23697.6|23685.6|23699.8|23687.8|23702.3|23690.3|23697.3|23685.3|13
1770308030000|2026-02-05 16:13:50|23698.7|23686.7|23698.5|23686.5|23698.7|23686.7|23697.4|23685.4|19
1770308040000|2026-02-05 16:14:00|23697.3|23685.3|23693.7|23681.7|23697.3|23685.3|23693.7|23681.7|3
1770308050000|2026-02-05 16:14:10|23692.6|23680.6|23699.8|23687.8|23699.8|23687.8|23692.4|23680.4|8
1770308060000|2026-02-05 16:14:20|23699.9|23687.9|23702.3|23690.3|23709.8|23697.8|23699.8|23687.8|13
1770308070000|2026-02-05 16:14:30|23703.3|23691.3|23694.9|23682.9|23704.8|23692.8|23694.8|23682.8|10
1770308080000|2026-02-05 16:14:40|23694.8|23682.8|23694.8|23682.8|23694.8|23682.8|23694.8|23682.8|0
1770308090000|2026-02-05 16:14:50|23693.7|23681.7|23687.8|23675.8|23694.8|23682.8|23687.6|23675.6|20
1770308100000|2026-02-05 16:15:00|23686.7|23674.7|23683|23671|23686.7|23674.7|23679|23667|7
1770308110000|2026-02-05 16:15:10|23681.5|23669.5|23690.3|23678.3|23692.6|23680.6|23678.1|23666.1|20
1770308120000|2026-02-05 16:15:20|23691.4|23679.4|23695.3|23683.3|23699|23687|23691.4|23679.4|13
1770308130000|2026-02-05 16:15:30|23694|23682|23701.5|23689.5|23701.5|23689.5|23690.3|23678.3|9
1770308140000|2026-02-05 16:15:40|23703.7|23691.7|23704.9|23692.9|23708.9|23696.9|23702.6|23690.6|29
1770308150000|2026-02-05 16:15:50|23708.2|23696.2|23709.9|23697.9|23709.9|23697.9|23707.4|23695.4|8
1770308160000|2026-02-05 16:16:00|23709.8|23697.8|23714.9|23702.9|23717.9|23704|23708.7|23696.7|6
1770308170000|2026-02-05 16:16:10|23715.1|23703.1|23717.6|23705.6|23717.6|23705.6|23715.1|23703.1|3
1770308180000|2026-02-05 16:16:20|23716.5|23704.5|23714.9|23702.9|23716.5|23704.5|23714.9|23702.9|2
1770308190000|2026-02-05 16:16:30|23712.8|23700.8|23712.4|23700.4|23714.9|23702.9|23712.4|23700.4|4
1770308200000|2026-02-05 16:16:40|23712.6|23700.6|23722.3|23710.3|23727.1|23715.1|23712.6|23700.6|20
1770308210000|2026-02-05 16:16:50|23721|23709|23716.2|23704.2|23721.2|23709.2|23716.2|23704.2|4
1770308220000|2026-02-05 16:17:00|23716|23704|23714.8|23702.8|23716|23704|23714.8|23702.8|9
1770308230000|2026-02-05 16:17:10|23713.5|23701.5|23711|23699|23713.5|23701.5|23708.7|23696.7|3
1770308240000|2026-02-05 16:17:20|23710.8|23698.8|23708.5|23696.5|23711|23699|23708.5|23696.5|4
1770308250000|2026-02-05 16:17:30|23709.6|23697.6|23716|23704|23716|23704|23709.6|23697.6|5
1770308260000|2026-02-05 16:17:40|23718.2|23706.2|23718.5|23706.5|23719.8|23707.8|23716|23704|3
1770308270000|2026-02-05 16:17:50|23719.6|23707.6|23719.7|23707.7|23719.7|23707.7|23719.6|23707.6|1
1770308280000|2026-02-05 16:18:00|23719.6|23707.6|23707.4|23695.4|23719.6|23707.6|23707.4|23695.4|12
1770308290000|2026-02-05 16:18:10|23706.3|23694.3|23707.2|23695.2|23711|23699|23698.7|23686.7|10
1770308300000|2026-02-05 16:18:20|23703.5|23691.5|23706|23694|23706|23694|23696.2|23684.2|38
1770308310000|2026-02-05 16:18:30|23707.1|23695.1|23709.7|23697.7|23712.2|23700.2|23707.1|23695.1|5
1770308320000|2026-02-05 16:18:40|23708.7|23696.7|23709.7|23697.7|23710.8|23698.8|23708.7|23696.7|3
1770308330000|2026-02-05 16:18:50|||||||||1
1770308340000|2026-02-05 16:19:00|23711|23699|23704.7|23692.7|23711|23699|23704.7|23692.7|8
1770308350000|2026-02-05 16:19:10|23703.7|23691.7|23701.3|23689.3|23703.7|23691.7|23700.3|23688.3|5
1770308360000|2026-02-05 16:19:20|23703.5|23691.5|23704.2|23692.2|23708.5|23696.5|23703.5|23691.5|18
1770308370000|2026-02-05 16:19:30|23705.3|23693.3|23705.3|23693.3|23706.3|23694.3|23705.3|23693.3|4
1770308380000|2026-02-05 16:19:40|23706.3|23694.3|23709.9|23697.9|23709.9|23697.9|23705.1|23693.1|4
1770308390000|2026-02-05 16:19:50|23710.1|23698.1|23710.1|23698.1|23711.3|23699.3|23709|23697|3
1770308400000|2026-02-05 16:20:00|23709|23697|23697.8|23685.8|23709|23697|23693.8|23681.8|5
1770308410000|2026-02-05 16:20:10|23699.2|23687.2|23696.5|23684.5|23701.3|23689.3|23695.4|23683.4|28
1770308420000|2026-02-05 16:20:20|23697.6|23685.6|23695.3|23683.3|23700.3|23688.3|23695.3|23683.3|1
1770308430000|2026-02-05 16:20:30|23696.3|23684.3|23703.8|23691.8|23703.8|23691.8|23695.3|23683.3|22
1770308440000|2026-02-05 16:20:40|23705.1|23693.1|23709|23697|23709|23697|23702.9|23690.9|3
1770308450000|2026-02-05 16:20:50|23707.9|23695.9|23709|23697|23712.6|23700.6|23706.9|23694.9|3
1770308460000|2026-02-05 16:21:00|23707.6|23695.6|23706.9|23694.9|23707.9|23695.9|23705.8|23693.8|2
1770308470000|2026-02-05 16:21:10|23706.7|23694.7|23707.9|23695.9|23707.9|23695.9|23705.4|23693.4|8
1770308480000|2026-02-05 16:21:20|23705.4|23693.4|23715.6|23703.6|23715.6|23703.6|23704.2|23692.2|43
1770308490000|2026-02-05 16:21:30|23715.3|23703.3|23711.7|23699.7|23715.3|23703.3|23705.4|23693.4|21
1770308500000|2026-02-05 16:21:40|23711.5|23699.5|23717.8|23705.8|23717.8|23705.8|23711.3|23699.3|8
1770308510000|2026-02-05 16:21:50|23718.3|23706.3|23725.1|23713.1|23726.3|23714.3|23718.3|23706.3|4
1770308520000|2026-02-05 16:22:00|23727.4|23715.4|23747.2|23735.2|23748.3|23736.3|23727.4|23715.4|17
1770308530000|2026-02-05 16:22:10|23748.3|23736.3|23741.2|23729.2|23748.7|23736.7|23741.2|23729.2|26
1770308540000|2026-02-05 16:22:20|23742.2|23730.2|23739.9|23727.9|23746.5|23734.5|23737.4|23725.4|13
1770308550000|2026-02-05 16:22:30|23741|23729|23745.8|23733.8|23745.8|23733.8|23738.7|23726.7|7
1770308560000|2026-02-05 16:22:40|23744.7|23732.7|23744.9|23732.9|23744.9|23732.9|23744.7|23732.7|16
1770308570000|2026-02-05 16:22:50|23744.7|23732.7|23753.5|23741.5|23757.4|23745.4|23743.5|23731.5|31
1770308580000|2026-02-05 16:23:00|23753.3|23741.3|23758|23746|23758|23746|23753.3|23741.3|11
1770308590000|2026-02-05 16:23:10|23756.9|23744.9|23760.1|23748.1|23761.7|23749.7|23754.4|23742.4|44
1770308600000|2026-02-05 16:23:20|23761.5|23749.5|23758.8|23746.8|23761.5|23749.5|23755.3|23743.3|27
1770308610000|2026-02-05 16:23:30|23757.8|23745.8|23754|23742|23757.8|23745.8|23752.8|23740.8|6
1770308620000|2026-02-05 16:23:40|23752.9|23740.9|23764|23752|23768.8|23756.8|23750.3|23738.3|49
1770308630000|2026-02-05 16:23:50|23765.3|23753.3|23766.3|23754.3|23766.3|23754.3|23765.3|23753.3|7
1770308640000|2026-02-05 16:24:00|23764.9|23752.9|23764|23752|23764.9|23752.9|23761.3|23749.3|9
1770308650000|2026-02-05 16:24:10|23762.8|23750.8|23757.9|23745.9|23762.8|23750.8|23757.8|23745.8|6
1770308660000|2026-02-05 16:24:20|23756.5|23744.5|23764.2|23752.2|23764.2|23752.2|23754.2|23742.2|7
1770308670000|2026-02-05 16:24:30|23762.9|23750.9|23761.7|23749.7|23762.9|23750.9|23760.4|23748.4|5
1770308680000|2026-02-05 16:24:40|23760.4|23748.4|23761.7|23749.7|23761.7|23749.7|23760.4|23748.4|0
1770308690000|2026-02-05 16:24:50|23759.5|23747.5|23759.4|23747.4|23759.5|23747.5|23758.1|23746.1|8
1770308700000|2026-02-05 16:25:00|23758.1|23746.1|23755.8|23743.8|23758.3|23746.3|23755.8|23743.8|8
1770308710000|2026-02-05 16:25:10|23754.7|23742.7|23756.9|23744.9|23756.9|23744.9|23750.6|23738.6|15
1770308720000|2026-02-05 16:25:20|23757|23745|23757|23745|23760.8|23748.8|23757|23745|12
1770308730000|2026-02-05 16:25:30|23756.9|23744.9|23747.9|23735.9|23756.9|23744.9|23747.9|23735.9|7
1770308740000|2026-02-05 16:25:40|23746.9|23734.9|23744.4|23732.4|23746.9|23734.9|23744|23732|10
1770308750000|2026-02-05 16:25:50|23744|23732|23745.3|23733.3|23745.3|23733.3|23744|23732|12
1770308760000|2026-02-05 16:26:00|23745.4|23733.4|23752.9|23740.9|23754|23742|23745.4|23733.4|18
1770308770000|2026-02-05 16:26:10|23752.8|23740.8|23749.5|23737.5|23752.8|23740.8|23749|23737|5
1770308780000|2026-02-05 16:26:20|23754|23742|23754.2|23742.2|23754.2|23742.2|23754|23742|1
1770308790000|2026-02-05 16:26:30|23754|23742|23751.7|23739.7|23754|23742|23748.3|23736.3|3
1770308800000|2026-02-05 16:26:40|23751.5|23739.5|23757.9|23745.9|23759|23747|23751.5|23739.5|2
1770308810000|2026-02-05 16:26:50|23756.7|23744.7|23741.7|23729.7|23757.8|23745.8|23741.7|23729.7|23
1770308820000|2026-02-05 16:27:00|23743.8|23731.8|23747.9|23735.9|23750.1|23738.1|23743.8|23731.8|6
1770308830000|2026-02-05 16:27:10|23749|23737|23751.9|23739.9|23751.9|23739.9|23747.9|23735.9|25
1770308840000|2026-02-05 16:27:20|23752|23740|23753.3|23741.3|23753.3|23741.3|23750.8|23738.8|4
1770308850000|2026-02-05 16:27:30|23755.8|23743.8|23762|23750|23762|23750|23754.5|23742.5|15
1770308860000|2026-02-05 16:27:40|23763.1|23751.1|23768.1|23756.1|23770.6|23758.6|23763.1|23751.1|15
1770308870000|2026-02-05 16:27:50|23767.9|23755.9|23769.5|23757.5|23774.5|23762.5|23767.9|23755.9|18
1770308880000|2026-02-05 16:28:00|23769.4|23757.4|23764.5|23752.5|23769.4|23757.4|23764.4|23752.4|11
1770308890000|2026-02-05 16:28:10|23765.6|23753.6|23767|23755|23773.3|23761.3|23764.5|23752.5|7
1770308900000|2026-02-05 16:28:20|23770.8|23758.8|23768.1|23756.1|23770.8|23758.8|23768.1|23756.1|8
1770308910000|2026-02-05 16:28:30|23767|23755|23763.3|23751.3|23774.2|23762.2|23763.3|23751.3|10
1770308920000|2026-02-05 16:28:40|23763.1|23751.1|23761.9|23749.9|23763.1|23751.1|23760.8|23748.8|13
1770308930000|2026-02-05 16:28:50|23762.9|23750.9|23759.2|23747.2|23763.1|23751.1|23759.2|23747.2|5
1770308940000|2026-02-05 16:29:00|23756.9|23744.9|23757.9|23745.9|23757.9|23745.9|23755.8|23743.8|5
1770308950000|2026-02-05 16:29:10|23758.1|23746.1|23759|23747|23759|23747|23756.7|23744.7|11
1770308960000|2026-02-05 16:29:20|23756.7|23744.7|23757.7|23745.7|23757.7|23745.7|23754|23742|6
1770308970000|2026-02-05 16:29:30|23755.4|23743.4|23751.8|23739.8|23755.4|23743.4|23749.3|23737.3|12
1770308980000|2026-02-05 16:29:40|23750.8|23738.8|23749.5|23737.5|23750.8|23738.8|23749.5|23737.5|1
1770308990000|2026-02-05 16:29:50|23750.6|23738.6|23754.5|23742.5|23754.5|23742.5|23750.6|23738.6|10
1770309000000|2026-02-05 16:30:00|23752.2|23740.2|23734|23722|23752.2|23740.2|23734|23722|52
1770309010000|2026-02-05 16:30:10|23732.9|23720.9|23735.2|23723.2|23735.2|23723.2|23731.8|23719.8|22
1770309020000|2026-02-05 16:30:20|23736.4|23724.4|23746.5|23734.5|23746.5|23734.5|23736.4|23724.4|6
1770309030000|2026-02-05 16:30:30|23747.5|23735.5|23743.8|23731.8|23747.7|23735.7|23742.7|23730.7|10
1770309040000|2026-02-05 16:30:40|23742.7|23730.7|23735.2|23723.2|23742.7|23730.7|23735.2|23723.2|1
1770309050000|2026-02-05 16:30:50|23734.1|23722.1|23735.2|23723.2|23739|23727|23734.1|23722.1|5
1770309060000|2026-02-05 16:31:00|23734|23722|23739.1|23727.1|23739.1|23727.1|23731.8|23719.8|25
1770309070000|2026-02-05 16:31:10|23737.9|23725.9|23741.5|23729.5|23742.7|23730.7|23737.9|23725.9|4
1770309080000|2026-02-05 16:31:20|23739.3|23727.3|23737.9|23725.9|23739.3|23727.3|23737.9|23725.9|6
1770309090000|2026-02-05 16:31:30|23737.7|23725.7|23737.7|23725.7|23737.7|23725.7|23737.7|23725.7|2
1770309100000|2026-02-05 16:31:40|23741.5|23729.5|23737.7|23725.7|23741.5|23729.5|23737.7|23725.7|4
1770309110000|2026-02-05 16:31:50|23737.4|23725.4|23737.4|23725.4|23737.4|23725.4|23737.4|23725.4|0
1770309120000|2026-02-05 16:32:00|23738.4|23726.4|23735.2|23723.2|23740|23728|23735.2|23723.2|5
1770309130000|2026-02-05 16:32:10|23747.7|23735.7|23751.3|23739.3|23751.3|23739.3|23746.3|23734.3|6
1770309140000|2026-02-05 16:32:20|23749.9|23737.9|23760|23748|23760|23748|23749.9|23737.9|11
1770309150000|2026-02-05 16:32:30|23759.9|23747.9|23768.4|23756.4|23769.7|23757.7|23759.9|23747.9|17
1770309160000|2026-02-05 16:32:40|23768.6|23756.6|23770.8|23758.8|23770.9|23758.9|23767.4|23755.4|11
1770309170000|2026-02-05 16:32:50|23769.7|23757.7|23763.8|23751.8|23769.7|23757.7|23756.1|23744.1|21
1770309180000|2026-02-05 16:33:00|23764.5|23752.5|23764.5|23752.5|23764.5|23752.5|23764.5|23752.5|1
1770309190000|2026-02-05 16:33:10|23768.1|23756.1|23754.9|23742.9|23774.3|23762.3|23754.9|23742.9|7
1770309200000|2026-02-05 16:33:20|23753.6|23741.6|23757.2|23745.2|23759.2|23747.2|23753.6|23741.6|39
1770309210000|2026-02-05 16:33:30|23759.7|23747.7|23767.9|23755.9|23767.9|23755.9|23759.7|23747.7|3
1770309220000|2026-02-05 16:33:40|23768.6|23756.6|23772.2|23760.2|23772.9|23760.9|23768.6|23756.6|2
1770309230000|2026-02-05 16:33:50|23770.8|23758.8|23767.2|23755.2|23770.8|23758.8|23766.1|23754.1|6
1770309240000|2026-02-05 16:34:00|23766.1|23754.1|23769.7|23757.7|23770.4|23758.4|23764.9|23752.9|9
1770309250000|2026-02-05 16:34:10|23772.9|23760.9|23770.9|23758.9|23772.9|23760.9|23770.8|23758.8|4
1770309260000|2026-02-05 16:34:20|23769.7|23757.7|23767.4|23755.4|23769.7|23757.7|23764.7|23752.7|9
1770309270000|2026-02-05 16:34:30|23767.2|23755.2|23774.7|23762.7|23774.7|23762.7|23767.2|23755.2|1
1770309280000|2026-02-05 16:34:40|23772.4|23760.4|23774.3|23762.3|23774.9|23762.9|23769.5|23757.5|9
1770309290000|2026-02-05 16:34:50|23773.3|23761.3|23774.3|23762.3|23774.3|23762.3|23773.1|23761.1|4
1770309300000|2026-02-05 16:35:00|23774.5|23762.5|23798.1|23786.1|23800.2|23788.2|23774.5|23762.5|18
1770309310000|2026-02-05 16:35:10|23799.5|23787.5|23796.5|23784.5|23802.7|23790.7|23794|23782|33
1770309320000|2026-02-05 16:35:20|23796.6|23784.6|23797.5|23785.5|23803.8|23791.8|23795.4|23783.4|17
1770309330000|2026-02-05 16:35:30|23799|23787|23798.8|23786.8|23800.2|23788.2|23796.1|23784.1|7
1770309340000|2026-02-05 16:35:40|23797.7|23785.7|23796.3|23784.3|23797.7|23785.7|23795|23783|6
1770309350000|2026-02-05 16:35:50|23796.5|23784.5|23795.2|23783.2|23797.7|23785.7|23795.2|23783.2|9
1770309360000|2026-02-05 16:36:00|23795|23783|23797.5|23785.5|23799|23787|23792.7|23780.7|19
1770309370000|2026-02-05 16:36:10|23796.5|23784.5|23796.3|23784.3|23796.5|23784.5|23796.3|23784.3|2
1770309380000|2026-02-05 16:36:20|23794.1|23782.1|23789|23777|23796.3|23784.3|23789|23777|29
1770309390000|2026-02-05 16:36:30|23786.5|23774.5|23791.5|23779.5|23791.5|23779.5|23786.5|23774.5|5
1770309400000|2026-02-05 16:36:40|23792.5|23780.5|23791.3|23779.3|23793.8|23781.8|23791.3|23779.3|5
1770309410000|2026-02-05 16:36:50|23791.5|23779.5|23791.3|23779.3|23791.5|23779.5|23790.2|23778.2|1
1770309420000|2026-02-05 16:37:00|23791.5|23779.5|23791.6|23779.6|23794|23782|23791.3|23779.3|9
1770309430000|2026-02-05 16:37:10|23791.5|23779.5|23794|23782|23795|23783|23790.2|23778.2|7
1770309440000|2026-02-05 16:37:20|23794.3|23782.3|23796.5|23784.5|23800.2|23788.2|23794.3|23782.3|18
1770309450000|2026-02-05 16:37:30|23795.2|23783.2|23789.1|23777.1|23795.2|23783.2|23789.1|23777.1|6
1770309460000|2026-02-05 16:37:40|23790.2|23778.2|23792.9|23780.9|23792.9|23780.9|23789.1|23777.1|6
1770309470000|2026-02-05 16:37:50|23791.8|23779.8|23792.9|23780.9|23792.9|23780.9|23790.6|23778.6|6
1770309480000|2026-02-05 16:38:00|23791.8|23779.8|23786.5|23774.5|23792.9|23780.9|23786.5|23774.5|4
1770309490000|2026-02-05 16:38:10|23788.8|23776.8|23791.5|23779.5|23791.5|23779.5|23784.3|23772.3|18
1770309500000|2026-02-05 16:38:20|23792.5|23780.5|23801.1|23789.1|23801.5|23789.5|23792.5|23780.5|18
1770309510000|2026-02-05 16:38:30|23801.3|23789.3|23798.8|23786.8|23801.3|23789.3|23798.8|23786.8|1
1770309520000|2026-02-05 16:38:40|23798.6|23786.6|23790|23778|23799.9|23787.9|23790|23778|4
1770309530000|2026-02-05 16:38:50|23789.9|23777.9|23788.8|23776.8|23791.3|23779.3|23788.8|23776.8|4
1770309540000|2026-02-05 16:39:00|23791.1|23779.1|23791.1|23779.1|23791.1|23779.1|23787.4|23775.4|4
1770309550000|2026-02-05 16:39:10|23790|23778|23797.9|23785.9|23799|23787|23790|23778|15
1770309560000|2026-02-05 16:39:20|23796.5|23784.5|23794.1|23782.1|23796.5|23784.5|23792.9|23780.9|7
1770309570000|2026-02-05 16:39:30|23795.2|23783.2|23796.6|23784.6|23797.9|23785.9|23795.2|23783.2|2
1770309580000|2026-02-05 16:39:40|23796.8|23784.8|23789|23777|23797.9|23785.9|23788.8|23776.8|4
1770309590000|2026-02-05 16:39:50|23788.6|23776.6|23794|23782|23795|23783|23788.6|23776.6|25
1770309600000|2026-02-05 16:40:00|23795|23783|23794.1|23782.1|23795.2|23783.2|23794.1|23782.1|2
1770309610000|2026-02-05 16:40:10|23794|23782|23782.9|23770.9|23794|23782|23782.9|23770.9|2
1770309620000|2026-02-05 16:40:20|23784|23772|23765.4|23753.4|23784|23772|23765.4|23753.4|6
1770309630000|2026-02-05 16:40:30|23764.3|23752.3|23756.5|23744.5|23764.3|23752.3|23755.4|23743.4|5
1770309640000|2026-02-05 16:40:40|23756.4|23744.4|23755.4|23743.4|23756.4|23744.4|23753.9|23741.9|12
1770309650000|2026-02-05 16:40:50|23756.4|23744.4|23756.6|23744.6|23759.1|23747.1|23756.4|23744.4|6
1770309660000|2026-02-05 16:41:00|23755.4|23743.4|23749.1|23737.1|23755.4|23743.4|23749.1|23737.1|3
1770309670000|2026-02-05 16:41:10|23748|23736|23752.7|23740.7|23752.7|23740.7|23748|23736|10
1770309680000|2026-02-05 16:41:20|23751.6|23739.6|23758.2|23746.2|23759.3|23747.3|23745.5|23733.5|11
1770309690000|2026-02-05 16:41:30|23756.8|23744.8|23752.1|23740.1|23756.8|23744.8|23752.1|23740.1|4
1770309700000|2026-02-05 16:41:40|23752|23740|23747|23735|23752|23740|23747|23735|3
1770309710000|2026-02-05 16:41:50|23745.7|23733.7|23749.6|23737.6|23749.8|23737.8|23740|23728|9
1770309720000|2026-02-05 16:42:00|23750|23738|23749.8|23737.8|23753.4|23741.4|23749.8|23737.8|3
1770309730000|2026-02-05 16:42:10|23747.7|23735.7|23748.6|23736.6|23749.6|23737.6|23747.3|23735.3|3
1770309740000|2026-02-05 16:42:20|23747.5|23735.5|23749.6|23737.6|23749.6|23737.6|23747.3|23735.3|5
1770309750000|2026-02-05 16:42:30|||||||||1
1770309760000|2026-02-05 16:42:40|23749.8|23737.8|23755.7|23743.7|23755.7|23743.7|23748.6|23736.6|25
1770309770000|2026-02-05 16:42:50|23756.1|23744.1|23754.8|23742.8|23756.1|23744.1|23754.6|23742.6|0
1770309780000|2026-02-05 16:43:00|23754.5|23742.5|23753.4|23741.4|23754.5|23742.5|23753.4|23741.4|1
1770309790000|2026-02-05 16:43:10|23752.3|23740.3|23752.3|23740.3|23753.4|23741.4|23752.3|23740.3|3
1770309800000|2026-02-05 16:43:20|23752.7|23740.7|23763.4|23751.4|23763.4|23751.4|23752.7|23740.7|13
1770309810000|2026-02-05 16:43:30|23762.3|23750.3|23763.4|23751.4|23765.9|23753.9|23762.1|23750.1|10
1770309820000|2026-02-05 16:43:40|23762.3|23750.3|23757.1|23745.1|23762.3|23750.3|23757.1|23745.1|1
1770309830000|2026-02-05 16:43:50|23757.3|23745.3|23757.3|23745.3|23757.3|23745.3|23756.2|23744.2|1
1770309840000|2026-02-05 16:44:00|23758.4|23746.4|23760.2|23748.2|23760.2|23748.2|23756.2|23744.2|9
1770309850000|2026-02-05 16:44:10|23763.7|23751.7|23760|23748|23763.7|23751.7|23760|23748|2
1770309860000|2026-02-05 16:44:20|23758.9|23746.9|23755.2|23743.2|23758.9|23746.9|23755|23743|6
1770309870000|2026-02-05 16:44:30|23753.7|23741.7|23751.6|23739.6|23753.7|23741.7|23751.6|23739.6|1
1770309880000|2026-02-05 16:44:40|23755|23743|23753.9|23741.9|23755|23743|23753.9|23741.9|3
1770309890000|2026-02-05 16:44:50|23755|23743|23752.5|23740.5|23755|23743|23752.5|23740.5|0
1770309900000|2026-02-05 16:45:00|23753.6|23741.6|23755|23743|23756.1|23744.1|23753.6|23741.6|20
1770309910000|2026-02-05 16:45:10|23753.9|23741.9|23752.7|23740.7|23753.9|23741.9|23752.7|23740.7|8
1770309920000|2026-02-05 16:45:20|23752.5|23740.5|23762.5|23750.5|23762.5|23750.5|23750|23738|6
1770309930000|2026-02-05 16:45:30|23760.2|23748.2|23765.2|23753.2|23765.2|23753.2|23760.2|23748.2|3
1770309940000|2026-02-05 16:45:40|23764.1|23752.1|23759.1|23747.1|23764.1|23752.1|23759.1|23747.1|4
1770309950000|2026-02-05 16:45:50|23758.7|23746.7|23757.7|23745.7|23758.7|23746.7|23757.7|23745.7|0
1770309960000|2026-02-05 16:46:00|23753|23741|23748|23736|23753|23741|23748|23736|36
1770309970000|2026-02-05 16:46:10|23746.8|23734.8|23752.8|23740.8|23753|23741|23746.8|23734.8|7
1770309980000|2026-02-05 16:46:20|23753|23741|23755.5|23743.5|23755.5|23743.5|23753|23741|4
1770309990000|2026-02-05 16:46:30|23755.3|23743.3|23750.5|23738.5|23755.3|23743.3|23750.5|23738.5|0
1770310000000|2026-02-05 16:46:40|23750.3|23738.3|23751.8|23739.8|23751.8|23739.8|23750.3|23738.3|4
1770310010000|2026-02-05 16:46:50|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|23752.8|23740.8|0
1770310020000|2026-02-05 16:47:00|23751.8|23739.8|23749.1|23737.1|23751.8|23739.8|23749.1|23737.1|5
1770310030000|2026-02-05 16:47:10|23746.6|23734.6|23737.8|23725.8|23746.6|23734.6|23735.3|23723.3|15
1770310040000|2026-02-05 16:47:20|23737.6|23725.6|23735.3|23723.3|23737.6|23725.6|23731.6|23719.6|6
1770310050000|2026-02-05 16:47:30|23734.2|23722.2|23736.6|23724.6|23736.6|23724.6|23734.1|23722.1|5
1770310060000|2026-02-05 16:47:40|23737.8|23725.8|23735.7|23723.7|23737.8|23725.8|23735.5|23723.5|4
1770310070000|2026-02-05 16:47:50|23735.5|23723.5|23732.8|23720.8|23735.5|23723.5|23731.7|23719.7|4
1770310080000|2026-02-05 16:48:00|23731.7|23719.7|23722.8|23710.8|23732.8|23720.8|23722.8|23710.8|20
1770310090000|2026-02-05 16:48:10|23715.3|23703.3|23710.3|23698.3|23715.3|23703.3|23710.3|23698.3|10
1770310100000|2026-02-05 16:48:20|23710.1|23698.1|23705.5|23693.5|23710.1|23698.1|23702.1|23690.1|16
1770310110000|2026-02-05 16:48:30|23710.3|23698.3|23705.5|23693.5|23710.3|23698.3|23705.5|23693.5|19
1770310120000|2026-02-05 16:48:40|23705.3|23693.3|23711.6|23699.6|23713|23701|23701.7|23689.7|5
1770310130000|2026-02-05 16:48:50|23710.5|23698.5|23710.3|23698.3|23713|23701|23701.9|23689.9|57
1770310140000|2026-02-05 16:49:00|23710|23698|23705.5|23693.5|23710|23698|23705.5|23693.5|9
1770310150000|2026-02-05 16:49:10|23707.8|23695.8|23710.3|23698.3|23710.3|23698.3|23703.2|23691.2|7
1770310160000|2026-02-05 16:49:20|23711.6|23699.6|23719.2|23707.2|23722.8|23710.8|23711.6|23699.6|10
1770310170000|2026-02-05 16:49:30|23717.1|23705.1|23707.8|23695.8|23717.1|23705.1|23706.7|23694.7|19
1770310180000|2026-02-05 16:49:40|23711.4|23699.4|23712.8|23700.8|23714.1|23702.1|23705.1|23693.1|6
1770310190000|2026-02-05 16:49:50|23713|23701|23715.1|23703.1|23715.1|23703.1|23713|23701|4
1770310200000|2026-02-05 16:50:00|23715.3|23703.3|23715.3|23703.3|23723|23711|23714.1|23702.1|23
1770310210000|2026-02-05 16:50:10|23715.5|23703.5|23715.5|23703.5|23716|23704|23713|23701|19
1770310220000|2026-02-05 16:50:20|23716.7|23704.7|23713.2|23701.2|23716.9|23704.9|23713.2|23701.2|12
1770310230000|2026-02-05 16:50:30|23713|23701|23713|23701|23714.1|23702.1|23711.7|23699.7|5
1770310240000|2026-02-05 16:50:40|23711.9|23699.9|23704.1|23692.1|23711.9|23699.9|23701.9|23689.9|14
1770310250000|2026-02-05 16:50:50|23710.1|23698.1|23711.4|23699.4|23712.5|23700.5|23708.9|23696.9|12
1770310260000|2026-02-05 16:51:00|23712.5|23700.5|23710.1|23698.1|23712.5|23700.5|23709.1|23697.1|1
1770310270000|2026-02-05 16:51:10|23708.9|23696.9|23710|23698|23710|23698|23708.9|23696.9|2
1770310280000|2026-02-05 16:51:20|23710.1|23698.1|23708.9|23696.9|23710.1|23698.1|23708.9|23696.9|3
1770310290000|2026-02-05 16:51:30|23710|23698|23715|23703|23717.5|23705.5|23710|23698|9
1770310300000|2026-02-05 16:51:40|23717.3|23705.3|23717.5|23705.5|23717.5|23705.5|23715|23703|7
1770310310000|2026-02-05 16:51:50|23715.1|23703.1|23718.9|23706.9|23718.9|23706.9|23713.9|23701.9|4
1770310320000|2026-02-05 16:52:00|23725.9|23713.9|23747.1|23735.1|23747.1|23735.1|23725.9|23713.9|12
1770310330000|2026-02-05 16:52:10|23747.5|23735.5|23745|23733|23747.5|23735.5|23745|23733|5
1770310340000|2026-02-05 16:52:20|23743.9|23731.9|23741.2|23729.2|23743.9|23731.9|23741.2|23729.2|1
1770310350000|2026-02-05 16:52:30|23742.3|23730.3|23742.5|23730.5|23742.5|23730.5|23738.7|23726.7|5
1770310360000|2026-02-05 16:52:40|23741.2|23729.2|23740|23728|23741.2|23729.2|23738.7|23726.7|1
1770310380000|2026-02-05 16:53:00|23739.9|23727.9|23740.1|23728.1|23740.1|23728.1|23738.7|23726.7|0
1770310390000|2026-02-05 16:53:10|23739.9|23727.9|23739.9|23727.9|23739.9|23727.9|23739.9|23727.9|1
1770310400000|2026-02-05 16:53:20|23738.7|23726.7|23735.1|23723.1|23738.7|23726.7|23733.2|23721.2|5
1770310410000|2026-02-05 16:53:30|23735.3|23723.3|23739|23727|23744.1|23729.2|23735.3|23723.3|6
1770310420000|2026-02-05 16:53:40|23740.3|23728.3|23740.1|23728.1|23740.3|23728.3|23740.1|23728.1|0
1770310440000|2026-02-05 16:54:00|23740.6|23728.6|23746.5|23734.5|23746.5|23734.5|23740.6|23728.6|7
1770310450000|2026-02-05 16:54:10|23746.4|23734.4|23747.6|23735.6|23748.9|23736.9|23746.4|23734.4|0
1770310460000|2026-02-05 16:54:20|23750.1|23738.1|23768.9|23756.9|23768.9|23756.9|23749|23737|14
1770310470000|2026-02-05 16:54:30|23769.9|23757.9|23777.6|23765.6|23777.6|23765.6|23769.9|23757.9|12
1770310480000|2026-02-05 16:54:40|23777.8|23765.8|23777.8|23765.8|23778.9|23766.9|23777.8|23765.8|1
1770310490000|2026-02-05 16:54:50|23779|23767|23774|23762|23779|23767|23774|23762|6
1770310500000|2026-02-05 16:55:00|23773.9|23761.9|23772.8|23760.8|23775.3|23763.3|23772.8|23760.8|0
1770310510000|2026-02-05 16:55:10|23774.2|23762.2|23770.1|23758.1|23775.5|23763.5|23770.1|23758.1|4
1770310520000|2026-02-05 16:55:20|23770.3|23758.3|23770.3|23758.3|23770.5|23758.5|23767.8|23755.8|8
1770310530000|2026-02-05 16:55:30|23770.5|23758.5|23770.5|23758.5|23770.5|23758.5|23770.5|23758.5|1
1770310540000|2026-02-05 16:55:40|23768.3|23756.3|23769.2|23757.2|23773|23761|23767.8|23755.8|4
1770310550000|2026-02-05 16:55:50|23768|23756|23766.7|23754.7|23769.2|23757.2|23766.7|23754.7|0
1770310560000|2026-02-05 16:56:00|23765.6|23753.6|23765.5|23753.5|23766.5|23754.5|23762.8|23750.8|6
1770310570000|2026-02-05 16:56:10|23766.4|23754.4|23773.9|23761.9|23774.9|23762.9|23765.3|23753.3|17
1770310580000|2026-02-05 16:56:20|23772.6|23760.6|23767.4|23755.4|23774.9|23762.9|23767.4|23755.4|10
1770310590000|2026-02-05 16:56:30|23767.6|23755.6|23757.8|23745.8|23767.6|23755.6|23757.8|23745.8|9
1770310600000|2026-02-05 16:56:40|23756.7|23744.7|23755.3|23743.3|23756.7|23744.7|23755.3|23743.3|4
1770310610000|2026-02-05 16:56:50|23754.9|23742.9|23754|23742|23755.3|23743.3|23751.7|23739.7|2
1770310620000|2026-02-05 16:57:00|23753.9|23741.9|23752.6|23740.6|23754.9|23742.9|23752.6|23740.6|6
1770310640000|2026-02-05 16:57:20|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|23751.5|23739.5|0
1770310650000|2026-02-05 16:57:30|23752.6|23740.6|23762.4|23750.4|23762.4|23750.4|23752.6|23740.6|18
1770310660000|2026-02-05 16:57:40|23760.1|23748.1|23760.3|23748.3|23761.4|23749.4|23760.1|23748.1|1
1770310670000|2026-02-05 16:57:50|23759.6|23747.6|23756.4|23744.4|23759.9|23747.9|23756.4|23744.4|10
1770310680000|2026-02-05 16:58:00|23757.4|23745.4|23755.3|23743.3|23757.6|23745.6|23755.1|23743.1|0
1770310690000|2026-02-05 16:58:10|23755.1|23743.1|23756.4|23744.4|23756.4|23744.4|23754|23742|2
1770310700000|2026-02-05 16:58:20|23755.3|23743.3|23750.3|23738.3|23755.3|23743.3|23747.8|23735.8|5
1770310710000|2026-02-05 16:58:30|23747.6|23735.6|23747.8|23735.8|23747.8|23735.8|23747.6|23735.6|0
1770310720000|2026-02-05 16:58:40|23746.7|23734.7|23745.5|23733.5|23746.7|23734.7|23745.5|23733.5|5
1770310730000|2026-02-05 16:58:50|23744.2|23732.2|23745.3|23733.3|23745.3|23733.3|23744.2|23732.2|2
1770310740000|2026-02-05 16:59:00|23744.2|23732.2|23747.8|23735.8|23749|23737|23740.3|23728.3|7
1770310750000|2026-02-05 16:59:10|23748.1|23736.1|23752.9|23740.9|23754|23742|23748.1|23736.1|3
1770310760000|2026-02-05 16:59:20|23752.8|23740.8|23750.3|23738.3|23752.9|23740.9|23750.3|23738.3|0
1770310770000|2026-02-05 16:59:30|23757.8|23745.8|23762.6|23750.6|23762.6|23750.6|23757.8|23745.8|3
1770310780000|2026-02-05 16:59:40|23760.4|23748.4|23750.3|23738.3|23762.4|23750.4|23750.3|23738.3|5
1770310790000|2026-02-05 16:59:50|23746.7|23734.7|23745.3|23733.3|23746.7|23734.7|23743.8|23731.8|9
1770310800000|2026-02-05 17:00:00|23744.2|23732.2|23730.4|23718.4|23745.3|23733.3|23724|23712|28
1770310810000|2026-02-05 17:00:10|23731.7|23719.7|23732.8|23720.8|23732.8|23720.8|23729|23717|6
1770310820000|2026-02-05 17:00:20|23731.7|23719.7|23728.8|23716.8|23731.7|23719.7|23720.4|23708.4|22
1770310830000|2026-02-05 17:00:30|23729|23717|23725.3|23713.3|23730.3|23718.3|23725.3|23713.3|6
1770310840000|2026-02-05 17:00:40|23722.9|23710.9|23725.4|23713.4|23725.4|23713.4|23720.3|23708.3|12
1770310850000|2026-02-05 17:00:50|||||||||8
1770310860000|2026-02-05 17:01:00|23724.9|23712.9|23715.4|23703.4|23724.9|23712.9|23713.1|23701.1|7
1770310870000|2026-02-05 17:01:10|23716.7|23704.7|23703.1|23691.1|23718.1|23706.1|23703.1|23691.1|53
1770310880000|2026-02-05 17:01:20|23702|23690|23703.1|23691.1|23703.1|23691.1|23702|23690|3
1770310900000|2026-02-05 17:01:40|23703.3|23691.3|23700.6|23688.6|23703.3|23691.3|23700.6|23688.6|17
1770310910000|2026-02-05 17:01:50|23699.5|23687.5|23700.8|23688.8|23701.9|23689.9|23699.5|23687.5|6
1770310920000|2026-02-05 17:02:00|23695.8|23683.8|23695.6|23683.6|23695.8|23683.8|23695.6|23683.6|3
1770310930000|2026-02-05 17:02:10|23693.3|23681.3|23684.9|23672.9|23693.3|23681.3|23684.4|23672.4|15
1770310940000|2026-02-05 17:02:20|23683.8|23671.8|23682.6|23670.6|23685.1|23673.1|23682.4|23670.4|17
1770310950000|2026-02-05 17:02:30|23683.6|23671.6|23680.2|23668.2|23683.6|23671.6|23679|23667|10
1770310960000|2026-02-05 17:02:40|23682.4|23670.4|23701.3|23689.3|23705.1|23689.3|23682.4|23670.4|36
1770310970000|2026-02-05 17:02:50|23700.2|23688.2|23701.5|23689.5|23717.6|23705.6|23700.2|23688.2|47
1770310980000|2026-02-05 17:03:00|23699.2|23687.2|23711.5|23699.5|23715.1|23703.1|23697.7|23685.7|16
1770310990000|2026-02-05 17:03:10|23711.3|23699.3|23712.7|23700.7|23713.8|23701.8|23711.3|23699.3|18
1770311000000|2026-02-05 17:03:20|23711.7|23699.7|23715.2|23703.2|23717.4|23705.4|23709|23697|5
1770311010000|2026-02-05 17:03:30|23716.3|23704.3|23710.2|23698.2|23716.5|23704.5|23710.2|23698.2|1
1770311020000|2026-02-05 17:03:40|23709.2|23697.2|23705.2|23693.2|23709.2|23697.2|23705.2|23693.2|0
1770311030000|2026-02-05 17:03:50|23703.8|23691.8|23697.7|23685.7|23703.8|23691.8|23697.7|23685.7|0
1770311040000|2026-02-05 17:04:00|23696.3|23684.3|23702|23690|23707.1|23692.2|23696.3|23684.3|11
1770311050000|2026-02-05 17:04:10|23701.9|23689.9|23695.3|23683.3|23701.9|23689.9|23692|23680|3
1770311060000|2026-02-05 17:04:20|23695.4|23683.4|23690.3|23678.3|23695.4|23683.4|23689.2|23677.2|25
1770311070000|2026-02-05 17:04:30|23689.2|23677.2|23690.4|23678.4|23691.3|23679.3|23685.6|23673.6|6
1770311080000|2026-02-05 17:04:40|23691.5|23679.5|23696.5|23684.5|23696.5|23684.5|23691.5|23679.5|7
1770311090000|2026-02-05 17:04:50|23695.4|23683.4|23699|23687|23699|23687|23694.2|23682.2|3
1770311100000|2026-02-05 17:05:00|23698.6|23686.6|23697.7|23685.7|23698.6|23686.6|23696.5|23684.5|7
1770311110000|2026-02-05 17:05:10|23698.1|23686.1|23697.7|23685.7|23698.1|23686.1|23697.7|23685.7|4
1770311130000|2026-02-05 17:05:30|23697.9|23685.9|23697.7|23685.7|23697.9|23685.9|23695.6|23683.6|6
1770311140000|2026-02-05 17:05:40|23696.7|23684.7|23695.2|23683.2|23696.7|23684.7|23692|23680|4
1770311150000|2026-02-05 17:05:50|23695.4|23683.4|23697.7|23685.7|23697.9|23685.9|23695.4|23683.4|2
1770311160000|2026-02-05 17:06:00|23696.8|23684.8|23705.6|23693.6|23706.5|23694.5|23695.6|23683.6|24
1770311170000|2026-02-05 17:06:10|23704.5|23692.5|23710.4|23698.4|23710.4|23698.4|23704.5|23692.5|3
1770311180000|2026-02-05 17:06:20|23706.1|23694.1|23705.1|23693.1|23706.3|23694.3|23700.4|23688.4|24
1770311190000|2026-02-05 17:06:30|23702.6|23690.6|23707.7|23695.7|23707.7|23695.7|23697.7|23685.7|10
1770311200000|2026-02-05 17:06:40|23708.8|23696.8|23707.7|23695.7|23709.2|23697.2|23707.7|23695.7|1
1770311210000|2026-02-05 17:06:50|23706.7|23694.7|23701.7|23689.7|23706.7|23694.7|23701.7|23689.7|12
1770311220000|2026-02-05 17:07:00|23701.3|23689.3|23703.5|23691.5|23709.7|23697.7|23701.3|23689.3|21
1770311230000|2026-02-05 17:07:10|23703.3|23691.3|23702.2|23690.2|23703.3|23691.3|23702.2|23690.2|0
1770311240000|2026-02-05 17:07:20|23702.4|23690.4|23707.4|23695.4|23707.4|23695.4|23702.4|23690.4|6
1770311250000|2026-02-05 17:07:30|23708.3|23696.3|23710.4|23698.4|23712.2|23700.2|23708.1|23696.1|2
1770311260000|2026-02-05 17:07:40|23709.7|23697.7|23709|23697|23710.8|23698.8|23702|23690|28
1770311270000|2026-02-05 17:07:50|23707.9|23695.9|23707.9|23695.9|23709.2|23697.2|23704.2|23692.2|7
1770311280000|2026-02-05 17:08:00|23709.2|23697.2|23708.1|23696.1|23710.6|23698.6|23708.1|23696.1|32
1770311290000|2026-02-05 17:08:10|23709.2|23697.2|23719.4|23707.4|23721.9|23709.9|23709.2|23697.2|6
1770311300000|2026-02-05 17:08:20|23720.4|23708.4|23721.9|23709.9|23726.7|23714.7|23720.4|23708.4|4
1770311310000|2026-02-05 17:08:30|23725.1|23713.1|23736.7|23724.7|23740.3|23728.3|23725.1|23713.1|14
1770311320000|2026-02-05 17:08:40|23737.8|23725.8|23742.9|23730.9|23742.9|23730.9|23735.4|23723.4|2
1770311330000|2026-02-05 17:08:50|23743.1|23731.1|23741.7|23729.7|23746.3|23734.3|23741|23729|5
1770311340000|2026-02-05 17:09:00|23740.6|23728.6|23730.3|23718.3|23740.6|23728.6|23730.3|23718.3|1
1770311350000|2026-02-05 17:09:10|23729.2|23717.2|23729|23717|23729.2|23717.2|23729|23717|1
1770311360000|2026-02-05 17:09:20|23728.8|23716.8|23722.9|23710.9|23728.8|23716.8|23722|23710|4
1770311370000|2026-02-05 17:09:30|23726.1|23714.1|23731.7|23719.7|23731.7|23719.7|23726.1|23714.1|7
1770311380000|2026-02-05 17:09:40|23731.5|23719.5|23729.4|23717.4|23731.5|23719.5|23729.4|23717.4|1
1770311390000|2026-02-05 17:09:50|23728.3|23716.3|23737.7|23725.7|23737.7|23725.7|23728.3|23716.3|12
1770311400000|2026-02-05 17:10:00|23738.1|23726.1|23739.3|23727.3|23739.3|23727.3|23736.8|23724.8|3
1770311410000|2026-02-05 17:10:10|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|1
1770311420000|2026-02-05 17:10:20|23743.6|23731.6|23746.3|23734.3|23754|23742|23743.6|23731.6|49
1770311430000|2026-02-05 17:10:30|23746.7|23734.7|23747.6|23735.6|23748.6|23736.6|23746.7|23734.7|1
1770311440000|2026-02-05 17:10:40|23747.2|23735.2|23749|23737|23749|23737|23746.1|23734.1|3
1770311450000|2026-02-05 17:10:50|23748.8|23736.8|23748.8|23736.8|23749|23737|23746.5|23734.5|6
1770311460000|2026-02-05 17:11:00|23763.6|23751.6|23755.6|23743.6|23764.2|23752.2|23755.6|23743.6|8
1770311470000|2026-02-05 17:11:10|23757|23745|23756.8|23744.8|23757|23745|23755.8|23743.8|12
1770311480000|2026-02-05 17:11:20|23757|23745|23747.9|23735.9|23759.5|23747.5|23746.8|23734.8|12
1770311490000|2026-02-05 17:11:30|23748.1|23736.1|23747.9|23735.9|23748.1|23736.1|23747.9|23735.9|0
1770311500000|2026-02-05 17:11:40|23746.8|23734.8|23741.7|23729.7|23747.9|23735.9|23741.7|23729.7|7
1770311510000|2026-02-05 17:11:50|23742.7|23730.7|23736.7|23724.7|23742.7|23730.7|23736.7|23724.7|14
1770311520000|2026-02-05 17:12:00|23736.3|23724.3|23726.5|23714.5|23736.3|23724.3|23726.5|23714.5|8
1770311530000|2026-02-05 17:12:10|23726.7|23714.7|23729.2|23717.2|23729.2|23717.2|23726.7|23714.7|10
1770311540000|2026-02-05 17:12:20|23728.1|23716.1|23729.2|23717.2|23729.2|23717.2|23727.7|23715.7|11
1770311550000|2026-02-05 17:12:30|23727.9|23715.9|23729.2|23717.2|23729.2|23717.2|23727.9|23715.9|2
1770311570000|2026-02-05 17:12:50|23732.7|23720.7|23735.2|23723.2|23735.2|23723.2|23732.7|23720.7|7
1770311580000|2026-02-05 17:13:00|23735.4|23723.4|23741.7|23729.7|23741.7|23729.7|23735.4|23723.4|5
1770311590000|2026-02-05 17:13:10|23741.5|23729.5|23749|23737|23749|23737|23741.5|23729.5|7
1770311600000|2026-02-05 17:13:20|23746.7|23734.7|23746.5|23734.5|23746.7|23734.7|23746.5|23734.5|2
1770311620000|2026-02-05 17:13:40|23746.7|23734.7|23735.6|23723.6|23746.7|23734.7|23735.6|23723.6|14
1770311630000|2026-02-05 17:13:50|23736.8|23724.8|23733.3|23721.3|23736.8|23724.8|23733.3|23721.3|4
1770311640000|2026-02-05 17:14:00|23733.1|23721.1|23737.4|23725.4|23738.4|23726.4|23733.1|23721.1|19
1770311650000|2026-02-05 17:14:10|23736.1|23724.1|23733.4|23721.4|23736.1|23724.1|23730|23718|4
1770311660000|2026-02-05 17:14:20|23732.4|23720.4|23732.4|23720.4|23732.4|23720.4|23732.4|23720.4|7
1770311670000|2026-02-05 17:14:30|23734.7|23722.7|23738.4|23726.4|23738.4|23726.4|23734.7|23722.7|4
1770311680000|2026-02-05 17:14:40|23741.1|23729.1|23743.8|23731.8|23744.5|23732.5|23741.1|23729.1|0
1770311690000|2026-02-05 17:14:50|23745.9|23733.9|23742.4|23730.4|23745.9|23733.9|23742.4|23730.4|2
1770311700000|2026-02-05 17:15:00|23729|23717|23710.2|23698.2|23729|23717|23710.2|23698.2|37
1770311710000|2026-02-05 17:15:10|23710|23698|23712.5|23700.5|23712.5|23700.5|23706.3|23694.3|13
1770311720000|2026-02-05 17:15:20|23712.7|23700.7|23713.8|23701.8|23716.3|23704.3|23712.5|23700.5|5
1770311730000|2026-02-05 17:15:30|23712.5|23700.5|23709|23697|23712.5|23700.5|23708.8|23696.8|10
1770311740000|2026-02-05 17:15:40|23710|23698|23709|23697|23710.2|23698.2|23709|23697|7
1770311750000|2026-02-05 17:15:50|23709.1|23697.1|23709|23697|23709.1|23697.1|23709|23697|1
1770311760000|2026-02-05 17:16:00|23707.7|23695.7|23705.2|23693.2|23717.7|23705.7|23705.2|23693.2|21
1770311770000|2026-02-05 17:16:10|23700.2|23688.2|23702.7|23690.7|23704|23692|23700.2|23688.2|11
1770311780000|2026-02-05 17:16:20|23701.6|23689.6|23700.4|23688.4|23706.3|23694.3|23700.4|23688.4|12
1770311790000|2026-02-05 17:16:30|23702.7|23690.7|23699.8|23687.8|23707.3|23695.3|23698.8|23686.8|7
1770311800000|2026-02-05 17:16:40|23700|23688|23699.1|23687.1|23700.2|23688.2|23699.1|23687.1|3
1770311810000|2026-02-05 17:16:50|23700.2|23688.2|23706.4|23694.4|23706.4|23694.4|23700.2|23688.2|3
1770311820000|2026-02-05 17:17:00|23706.3|23694.3|23705.2|23693.2|23706.3|23694.3|23705.2|23693.2|6
1770311830000|2026-02-05 17:17:10|23708.8|23696.8|23710.2|23698.2|23710.2|23698.2|23708.8|23696.8|5
1770311840000|2026-02-05 17:17:20|23708.9|23696.9|23712.7|23700.7|23713.8|23701.8|23708.9|23696.9|1
1770311850000|2026-02-05 17:17:30|23712.3|23700.3|23711.3|23699.3|23712.3|23700.3|23711.3|23699.3|1
1770311860000|2026-02-05 17:17:40|23712.3|23700.3|23708.9|23696.9|23713.6|23701.6|23707.5|23695.5|2
1770311870000|2026-02-05 17:17:50|23709.5|23697.5|23712.7|23700.7|23712.7|23700.7|23709.5|23697.5|0
1770311880000|2026-02-05 17:18:00|23717.7|23705.7|23723.8|23711.8|23724.8|23712.8|23717.7|23705.7|9
1770311890000|2026-02-05 17:18:10|23726.1|23714.1|23752|23740|23758.1|23746.1|23726.1|23714.1|25
1770311900000|2026-02-05 17:18:20|23754.5|23742.5|23754.1|23742.1|23754.5|23742.5|23752|23740|12
1770311910000|2026-02-05 17:18:30|23753.1|23741.1|23752|23740|23753.1|23741.1|23752|23740|1
1770311920000|2026-02-05 17:18:40|23750.9|23738.9|23753.1|23741.1|23754.3|23742.3|23749.7|23737.7|4
1770311930000|2026-02-05 17:18:50|23754.1|23742.1|23747|23735|23754.5|23742.5|23747|23735|4
1770311940000|2026-02-05 17:19:00|||||||||1
1770311950000|2026-02-05 17:19:10|23744.5|23732.5|23741.8|23729.8|23744.5|23732.5|23740.6|23728.6|5
1770311960000|2026-02-05 17:19:20|23740.6|23728.6|23742|23730|23742.2|23730.2|23740.6|23728.6|2
1770311970000|2026-02-05 17:19:30|23740.9|23728.9|23740.7|23728.7|23740.9|23728.9|23740.7|23728.7|2
1770311980000|2026-02-05 17:19:40|23741.8|23729.8|23749.5|23737.5|23750.7|23738.7|23740.9|23728.9|9
1770311990000|2026-02-05 17:19:50|23748.4|23736.4|23747.2|23735.2|23748.4|23736.4|23747.2|23735.2|0
1770312000000|2026-02-05 17:20:00|23746.1|23734.1|23744.5|23732.5|23746.1|23734.1|23742.3|23730.3|9
1770312010000|2026-02-05 17:20:10|23744.7|23732.7|23745.9|23733.9|23750.9|23738.9|23744.7|23732.7|9
1770312020000|2026-02-05 17:20:20|23747|23735|23747|23735|23747|23735|23747|23735|0
1770312030000|2026-02-05 17:20:30|23745.9|23733.9|23743.4|23731.4|23745.9|23733.9|23743.4|23731.4|1
1770312040000|2026-02-05 17:20:40|23742.3|23730.3|23731.1|23719.1|23742.3|23730.3|23731.1|23719.1|10
1770312050000|2026-02-05 17:20:50|23730.9|23718.9|23734.7|23722.7|23734.7|23722.7|23729.8|23717.8|12
1770312060000|2026-02-05 17:21:00|23728.8|23716.8|23730.2|23718.2|23732.3|23720.3|23727.3|23715.3|7
1770312070000|2026-02-05 17:21:10|23730|23718|23728.8|23716.8|23730|23718|23728.8|23716.8|0
1770312080000|2026-02-05 17:21:20|23734.8|23722.8|23732.5|23720.5|23734.8|23722.8|23732.5|23720.5|4
1770312090000|2026-02-05 17:21:30|23734.7|23722.7|23733.8|23721.8|23734.8|23722.8|23733.8|23721.8|2
1770312100000|2026-02-05 17:21:40|23732.5|23720.5|23732.3|23720.3|23732.5|23720.5|23731.3|23719.3|0
1770312110000|2026-02-05 17:21:50|23732.5|23720.5|23730.2|23718.2|23732.5|23720.5|23730.2|23718.2|4
1770312120000|2026-02-05 17:22:00|23732.7|23720.7|23736.4|23724.4|23740.5|23728.5|23732.7|23720.7|5
1770312130000|2026-02-05 17:22:10|23737.7|23725.7|23742.7|23730.7|23742.7|23730.7|23736.4|23724.4|4
1770312140000|2026-02-05 17:22:20|23743.8|23731.8|23743.9|23731.9|23746.2|23734.2|23738.8|23726.8|12
1770312150000|2026-02-05 17:22:30|23744.1|23732.1|23743.9|23731.9|23744.1|23732.1|23743.7|23731.7|1
1770312160000|2026-02-05 17:22:40|23741.4|23729.4|23742.7|23730.7|23743.9|23731.9|23741.4|23729.4|3
1770312170000|2026-02-05 17:22:50|23741.6|23729.6|23737.7|23725.7|23741.6|23729.6|23737.7|23725.7|2
1770312180000|2026-02-05 17:23:00|23741.4|23729.4|23741.4|23729.4|23742.7|23730.7|23740.2|23728.2|8
1770312190000|2026-02-05 17:23:10|23740.2|23728.2|23738.9|23726.9|23742.5|23730.5|23738|23726|0
1770312200000|2026-02-05 17:23:20|23739.1|23727.1|23748.7|23736.7|23751.2|23739.2|23739.1|23727.1|24
1770312210000|2026-02-05 17:23:30|23746.6|23734.6|23747.5|23735.5|23748.7|23736.7|23746.6|23734.6|0
1770312220000|2026-02-05 17:23:40|23748|23736|23750|23738|23751.4|23739.4|23748|23736|4
1770312230000|2026-02-05 17:23:50|23750.2|23738.2|23747.5|23735.5|23750.2|23738.2|23746.2|23734.2|6
1770312240000|2026-02-05 17:24:00|23747.7|23735.7|23747.5|23735.5|23750.2|23738.2|23747.5|23735.5|6
1770312250000|2026-02-05 17:24:10|23747.7|23735.7|23750.2|23738.2|23750.2|23738.2|23747.7|23735.7|12
1770312260000|2026-02-05 17:24:20|23751.4|23739.4|23756.6|23744.6|23756.6|23744.6|23751.4|23739.4|1
1770312270000|2026-02-05 17:24:30|23757.7|23745.7|23763.7|23751.7|23763.7|23751.7|23757.7|23745.7|3
1770312280000|2026-02-05 17:24:40|23764.8|23752.8|23762.7|23750.7|23765|23753|23761.6|23749.6|5
1770312290000|2026-02-05 17:24:50|23763.9|23751.9|23771.1|23759.1|23771.1|23759.1|23762.7|23750.7|7
1770312300000|2026-02-05 17:25:00|23779.3|23767.3|23772.5|23760.5|23779.3|23767.3|23771.2|23759.2|7
1770312310000|2026-02-05 17:25:10|23771.4|23759.4|23749.3|23737.3|23771.4|23759.4|23749.3|23737.3|64
1770312320000|2026-02-05 17:25:20|23746.8|23734.8|23745.5|23733.5|23750.3|23738.3|23745.5|23733.5|18
1770312330000|2026-02-05 17:25:30|23744.1|23732.1|23741.8|23729.8|23744.1|23732.1|23741.8|23729.8|9
1770312340000|2026-02-05 17:25:40|23743|23731|23731.8|23719.8|23743|23731|23731.8|23719.8|4
1770312350000|2026-02-05 17:25:50|23736.9|23724.9|23743|23731|23743|23731|23736.9|23724.9|13
1770312360000|2026-02-05 17:26:00|23743.2|23731.2|23749.1|23737.1|23750.5|23738.5|23743.2|23731.2|3
1770312370000|2026-02-05 17:26:10|23749.4|23737.4|23749.4|23737.4|23750.5|23738.5|23749.4|23737.4|1
1770312380000|2026-02-05 17:26:20|23749.3|23737.3|23749.4|23737.4|23757|23742.1|23749.3|23736.8|9
1770312390000|2026-02-05 17:26:30|23749.1|23737.1|23748|23736|23749.1|23737.1|23747.8|23735.8|0
1770312400000|2026-02-05 17:26:40|23747.8|23735.8|23743|23731|23747.8|23735.8|23740.9|23728.9|5
1770312410000|2026-02-05 17:26:50|23741.6|23729.6|23736.9|23724.9|23741.6|23729.6|23736.9|23724.9|1
1770312420000|2026-02-05 17:27:00|23735.9|23723.9|23726.6|23714.6|23735.9|23723.9|23726.6|23714.6|8
1770312430000|2026-02-05 17:27:10|23725.5|23713.5|23732.8|23720.8|23732.8|23720.8|23725.3|23713.3|9
1770312440000|2026-02-05 17:27:20|23731.6|23719.6|23729.3|23717.3|23731.6|23719.6|23726.6|23714.6|1
1770312450000|2026-02-05 17:27:30|23729.1|23717.1|23730.3|23718.3|23730.5|23718.5|23729.1|23717.1|1
1770312460000|2026-02-05 17:27:40|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|0
1770312470000|2026-02-05 17:27:50|23730.3|23718.3|23722.8|23710.8|23730.3|23718.3|23722.8|23710.8|9
1770312480000|2026-02-05 17:28:00|23723|23711|23726.8|23714.8|23726.8|23714.8|23723|23711|4
1770312490000|2026-02-05 17:28:10|23725.7|23713.7|23739.1|23727.1|23739.1|23727.1|23725.7|23713.7|3
1770312500000|2026-02-05 17:28:20|23738|23726|23733|23721|23738|23726|23732.8|23720.8|3
1770312510000|2026-02-05 17:28:30|23735.2|23723.2|23731.8|23719.8|23736.6|23724.6|23731.8|23719.8|4
1770312520000|2026-02-05 17:28:40|23730.5|23718.5|23734.1|23722.1|23734.1|23722.1|23730.5|23718.5|2
1770312530000|2026-02-05 17:28:50|23734.3|23722.3|23740.3|23728.3|23741.2|23729.2|23734.3|23722.3|4
1770312540000|2026-02-05 17:29:00|23740.1|23728.1|23738.9|23726.9|23741.2|23729.2|23738.9|23726.9|0
1770312550000|2026-02-05 17:29:10|23737.6|23725.6|23732.6|23720.6|23738.7|23726.7|23732.6|23720.6|1
1770312560000|2026-02-05 17:29:20|23731.4|23719.4|23735.1|23723.1|23738.7|23726.7|23726.4|23714.4|19
1770312570000|2026-02-05 17:29:30|23737.3|23725.3|23733.7|23721.7|23738.4|23726.4|23732.6|23720.6|51
1770312580000|2026-02-05 17:29:40|23734.8|23722.8|23741.2|23729.2|23741.2|23729.2|23734.1|23722.1|1
1770312590000|2026-02-05 17:29:50|23742.8|23730.8|23737.6|23725.6|23742.8|23730.8|23737.6|23725.6|2
1770312600000|2026-02-05 17:30:00|23740.9|23728.9|23740.3|23728.3|23741.2|23729.2|23739.1|23727.1|2
1770312610000|2026-02-05 17:30:10|23734.4|23722.4|23735.3|23723.3|23735.3|23723.3|23733|23721|2
1770312620000|2026-02-05 17:30:20|23734.2|23722.2|23732.8|23720.8|23734.2|23722.2|23732.8|23720.8|0
1770312640000|2026-02-05 17:30:40|23731.7|23719.7|23730.5|23718.5|23731.7|23719.7|23730.5|23718.5|4
1770312650000|2026-02-05 17:30:50|23727.8|23715.8|23723|23711|23727.8|23715.8|23721.9|23709.9|3
1770312660000|2026-02-05 17:31:00|23721.9|23709.9|23721.9|23709.9|23723|23711|23721.9|23709.9|3
1770312670000|2026-02-05 17:31:10|23723|23711|23715.8|23703.8|23723|23711|23715.8|23703.8|6
1770312680000|2026-02-05 17:31:20|23716.9|23704.9|23710.8|23698.8|23718.5|23706.5|23710.8|23698.8|18
1770312690000|2026-02-05 17:31:30|23711.9|23699.9|23713.3|23701.3|23715.8|23703.8|23711.9|23699.9|2
1770312700000|2026-02-05 17:31:40|23715.8|23703.8|23713.3|23701.3|23715.8|23703.8|23713.3|23701.3|12
1770312710000|2026-02-05 17:31:50|23710.8|23698.8|23706.2|23694.2|23710.8|23698.8|23702.4|23690.4|27
1770312720000|2026-02-05 17:32:00|23707.4|23695.4|23706.2|23694.2|23707.4|23695.4|23702.4|23690.4|4
1770312730000|2026-02-05 17:32:10|23708.5|23696.5|23706|23694|23708.5|23696.5|23706|23694|2
1770312740000|2026-02-05 17:32:20|23703.7|23691.7|23702.4|23690.4|23703.7|23691.7|23700.3|23688.3|2
1770312750000|2026-02-05 17:32:30|23701.4|23689.4|23702.4|23690.4|23702.4|23690.4|23700.1|23688.1|12
1770312760000|2026-02-05 17:32:40|23701.4|23689.4|23711.2|23699.2|23711.2|23699.2|23701.4|23689.4|13
1770312770000|2026-02-05 17:32:50|23712.3|23700.3|23707.6|23695.6|23713.7|23701.7|23707.6|23695.6|3
1770312780000|2026-02-05 17:33:00|23707.3|23695.3|23706.4|23694.4|23708.9|23696.9|23705.1|23693.1|1
1770312790000|2026-02-05 17:33:10|23707.4|23695.4|23707.8|23695.8|23707.8|23695.8|23707.4|23695.4|1
1770312800000|2026-02-05 17:33:20|23712.1|23700.1|23708.7|23696.7|23712.1|23700.1|23708.7|23696.7|8
1770312810000|2026-02-05 17:33:30|23708.9|23696.9|23701.5|23689.5|23708.9|23696.9|23701.5|23689.5|2
1770312820000|2026-02-05 17:33:40|23702.6|23690.6|23702.8|23690.8|23702.8|23690.8|23702.6|23690.6|2
1770312830000|2026-02-05 17:33:50|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|23701.5|23689.5|1
1770312840000|2026-02-05 17:34:00|||||||||1
1770312850000|2026-02-05 17:34:10|||||||||1
1770312860000|2026-02-05 17:34:20|23701.4|23689.4|23711.5|23699.5|23711.5|23699.5|23699.2|23687.2|32
1770312870000|2026-02-05 17:34:30|23713.7|23701.7|23703.9|23691.9|23716.5|23704.5|23703.9|23691.9|11
1770312880000|2026-02-05 17:34:40|23702.8|23690.8|23700.3|23688.3|23702.8|23690.8|23699.2|23687.2|2
1770312890000|2026-02-05 17:34:50|23701.5|23689.5|23699|23687|23701.5|23689.5|23699|23687|3
1770312900000|2026-02-05 17:35:00|23698|23686|23701.7|23689.7|23701.7|23689.7|23698|23686|7
1770312910000|2026-02-05 17:35:10|23702.8|23690.8|23698|23686|23702.8|23690.8|23698|23686|5
1770312920000|2026-02-05 17:35:20|23697.1|23685.1|23705.5|23693.5|23706.5|23694.5|23697.1|23685.1|10
1770312930000|2026-02-05 17:35:30|23703.3|23691.3|23713.9|23701.9|23713.9|23701.9|23698.1|23686.1|36
1770312940000|2026-02-05 17:35:40|23712.8|23700.8|23716.5|23704.5|23716.5|23704.5|23712.8|23700.8|4
1770312950000|2026-02-05 17:35:50|23714.8|23702.8|23719|23707|23720.1|23708.1|23714.8|23702.8|5
1770312960000|2026-02-05 17:36:00|23716.5|23704.5|23720.1|23708.1|23720.3|23708.3|23716.5|23704.5|7
1770312970000|2026-02-05 17:36:10|23719|23707|23721.5|23709.5|23724|23712|23719|23707|6
1770312980000|2026-02-05 17:36:20|23721.2|23709.2|23727.6|23715.6|23728.8|23716.8|23721.2|23709.2|4
1770312990000|2026-02-05 17:36:30|23726.5|23714.5|23726.5|23714.5|23726.5|23714.5|23725.1|23713.1|0
1770313000000|2026-02-05 17:36:40|23726.3|23714.3|23726.5|23714.5|23726.5|23714.5|23726.3|23714.3|1
1770313010000|2026-02-05 17:36:50|23727.6|23715.6|23726.5|23714.5|23727.8|23715.8|23726.5|23714.5|0
1770313020000|2026-02-05 17:37:00|23727.6|23715.6|23736.2|23724.2|23736.2|23724.2|23727.6|23715.6|22
1770313030000|2026-02-05 17:37:10|23737.2|23725.2|23734|23722|23738.7|23726.7|23734|23722|4
1770313040000|2026-02-05 17:37:20|23733.8|23721.8|23731.3|23719.3|23733.8|23721.8|23731.3|23719.3|2
1770313050000|2026-02-05 17:37:30|23731.2|23719.2|23731.2|23719.2|23733.3|23721.3|23731.2|23719.2|2
1770313060000|2026-02-05 17:37:40|23731|23719|23741.2|23729.2|23741.2|23729.2|23731|23719|39
1770313070000|2026-02-05 17:37:50|23741.3|23729.3|23736.2|23724.2|23742.4|23730.4|23736.2|23724.2|5
1770313080000|2026-02-05 17:38:00|23736.5|23724.5|23736.3|23724.3|23738.7|23726.7|23736.3|23724.3|2
1770313090000|2026-02-05 17:38:10|23739.9|23727.9|23733.8|23721.8|23739.9|23727.9|23733.8|23721.8|11
1770313100000|2026-02-05 17:38:20|23734|23722|23736.3|23724.3|23736.3|23724.3|23734|23722|3
1770313110000|2026-02-05 17:38:30|23731.9|23719.9|23731.5|23719.5|23731.9|23719.9|23731.5|23719.5|5
1770313120000|2026-02-05 17:38:40|23733.8|23721.8|23743.7|23731.7|23748.8|23736.8|23731.5|23719.5|22
1770313130000|2026-02-05 17:38:50|23741.3|23729.3|23742.4|23730.4|23743.7|23731.7|23741.3|23729.3|5
1770313140000|2026-02-05 17:39:00|23743.5|23731.5|23741.3|23729.3|23743.7|23731.7|23741.3|23729.3|2
1770313150000|2026-02-05 17:39:10|23738.5|23726.5|23738.5|23726.5|23738.5|23726.5|23738.5|23726.5|3
1770313160000|2026-02-05 17:39:20|23733.7|23721.7|23740.1|23728.1|23742.2|23730.2|23733.7|23721.7|22
1770313170000|2026-02-05 17:39:30|23736.5|23724.5|23739.9|23727.9|23739.9|23727.9|23736.5|23724.5|4
1770313180000|2026-02-05 17:39:40|23738.8|23726.8|23744|23732|23744|23732|23738.8|23726.8|6
1770313190000|2026-02-05 17:39:50|23743.7|23731.7|23746.3|23734.3|23747.6|23735.6|23740.4|23728.4|12
1770313200000|2026-02-05 17:40:00|23743.7|23731.7|23744.9|23732.9|23744.9|23732.9|23743.7|23731.7|1
1770313210000|2026-02-05 17:40:10|23743.7|23731.7|23746|23734|23746|23734|23742.4|23730.4|1
1770313220000|2026-02-05 17:40:20|23746.2|23734.2|23741.3|23729.3|23746.2|23734.2|23741.2|23729.2|3
1770313230000|2026-02-05 17:40:30|23741.2|23729.2|23739|23727|23741.3|23729.3|23739|23727|6
1770313240000|2026-02-05 17:40:40|23741.7|23729.7|23741.5|23729.5|23741.7|23729.7|23741.3|23729.3|7
1770313250000|2026-02-05 17:40:50|23741.3|23729.3|23740.1|23728.1|23741.3|23729.3|23736.7|23724.7|12
1770313260000|2026-02-05 17:41:00|23741.2|23729.2|23734|23722|23741.5|23729.5|23734|23722|5
1770313270000|2026-02-05 17:41:10|23736.5|23724.5|23733.8|23721.8|23736.5|23724.5|23732.8|23720.8|2
1770313280000|2026-02-05 17:41:20|23734.9|23722.9|23729|23717|23734.9|23722.9|23729|23717|3
1770313290000|2026-02-05 17:41:30|23726.5|23714.5|23726.5|23714.5|23726.5|23714.5|23726.5|23714.5|1
1770313300000|2026-02-05 17:41:40|23727.8|23715.8|23726.3|23714.3|23727.8|23715.8|23726.3|23714.3|2
1770313310000|2026-02-05 17:41:50|23727.4|23715.4|23724|23712|23727.4|23715.4|23724|23712|16
1770313320000|2026-02-05 17:42:00|23724.2|23712.2|23726.3|23714.3|23726.3|23714.3|23724|23712|2
1770313340000|2026-02-05 17:42:20|23726.5|23714.5|23721.7|23709.7|23726.5|23714.5|23721.7|23709.7|4
1770313360000|2026-02-05 17:42:40|23722.8|23710.8|23727.7|23715.7|23731.5|23719.5|23721.7|23709.7|14
1770313370000|2026-02-05 17:42:50|23726.5|23714.5|23722.7|23710.7|23726.5|23714.5|23722.7|23710.7|5
1770313380000|2026-02-05 17:43:00|23723.8|23711.8|23728.8|23716.8|23728.8|23716.8|23722.7|23710.7|7
1770313390000|2026-02-05 17:43:10|23731.1|23719.1|23731.5|23719.5|23731.5|23719.5|23731.1|23719.1|1
1770313410000|2026-02-05 17:43:30|23733.8|23721.8|23731.5|23719.5|23734|23722|23731.5|23719.5|5
1770313420000|2026-02-05 17:43:40|23730.2|23718.2|23730.4|23718.4|23730.4|23718.4|23730.2|23718.2|0
1770313430000|2026-02-05 17:43:50|23727.9|23715.9|23726.5|23714.5|23727.9|23715.9|23726.5|23714.5|3
1770313440000|2026-02-05 17:44:00|23719.2|23707.2|23711.3|23699.3|23719.2|23707.2|23707.7|23695.7|22
1770313450000|2026-02-05 17:44:10|23708.8|23696.8|23708.8|23696.8|23709|23697|23708.8|23696.8|3
1770313460000|2026-02-05 17:44:20|23707.7|23695.7|23711.3|23699.3|23712.4|23700.4|23705.2|23693.2|35
1770313470000|2026-02-05 17:44:30|23712.6|23700.6|23713.8|23701.8|23714|23702|23712.6|23700.6|1
1770313480000|2026-02-05 17:44:40|23714|23702|23715.4|23703.4|23716.5|23704.5|23714|23702|1
1770313490000|2026-02-05 17:44:50|23716.5|23704.5|23721.1|23709.1|23721.1|23709.1|23716.5|23704.5|8
1770313500000|2026-02-05 17:45:00|23723.3|23711.3|23718.8|23706.8|23723.8|23711.8|23718.8|23706.8|2
1770313510000|2026-02-05 17:45:10|23719|23707|23717.6|23705.6|23719|23707|23717.6|23705.6|3
1770313520000|2026-02-05 17:45:20|23716.1|23704.1|23716.1|23704.1|23716.3|23704.3|23715.1|23703.1|2
1770313530000|2026-02-05 17:45:30|23716.3|23704.3|23716.3|23704.3|23716.3|23704.3|23715.2|23703.2|1
1770313540000|2026-02-05 17:45:40|23716.5|23704.5|23716.3|23704.3|23717.6|23705.6|23716.1|23704.1|4
1770313550000|2026-02-05 17:45:50|23717.4|23705.4|23719.9|23707.9|23719.9|23707.9|23717.4|23705.4|1
1770313560000|2026-02-05 17:46:00|23718.6|23706.6|23714|23702|23721.3|23709.3|23714|23702|5
1770313570000|2026-02-05 17:46:10|||||||||5
1770313580000|2026-02-05 17:46:20|23715.1|23703.1|23714|23702|23715.2|23703.2|23712.7|23700.7|1
1770313590000|2026-02-05 17:46:30|23715.1|23703.1|23714|23702|23715.1|23703.1|23714|23702|1
1770313600000|2026-02-05 17:46:40|23715.2|23703.2|23714|23702|23715.2|23703.2|23714|23702|3
1770313610000|2026-02-05 17:46:50|23720.2|23708.2|23711.5|23699.5|23720.2|23708.2|23711.5|23699.5|9
1770313620000|2026-02-05 17:47:00|23710.4|23698.4|23706.7|23694.7|23710.4|23698.4|23706.5|23694.5|5
1770313630000|2026-02-05 17:47:10|23709|23697|23712.7|23700.7|23712.7|23700.7|23707.9|23695.9|5
1770313640000|2026-02-05 17:47:20|23711.5|23699.5|23714|23702|23714|23702|23709|23697|2
1770313650000|2026-02-05 17:47:30|23714.2|23702.2|23714|23702|23717.6|23705.6|23714|23702|3
1770313660000|2026-02-05 17:47:40|23713.5|23701.5|23713.8|23701.8|23713.8|23701.8|23711.1|23699.1|3
1770313670000|2026-02-05 17:47:50|23714.9|23702.9|23713.8|23701.8|23715.1|23703.1|23713.8|23701.8|0
1770313680000|2026-02-05 17:48:00|23713.6|23701.6|23713.8|23701.8|23714.9|23702.9|23713.4|23701.4|2
1770313690000|2026-02-05 17:48:10|23716.1|23704.1|23719.9|23707.9|23719.9|23707.9|23716.1|23704.1|4
1770313700000|2026-02-05 17:48:20|23720.1|23708.1|23713.8|23701.8|23721.3|23709.3|23713.8|23701.8|10
1770313710000|2026-02-05 17:48:30|23713.6|23701.6|23713.6|23701.6|23714.9|23702.9|23712.7|23700.7|5
1770313720000|2026-02-05 17:48:40|23705.4|23693.4|23704.9|23692.9|23705.4|23693.4|23704.9|23692.9|7
1770313730000|2026-02-05 17:48:50|23705.9|23693.9|23706.1|23694.1|23706.1|23694.1|23705.9|23693.9|4
1770313740000|2026-02-05 17:49:00|23699.2|23687.2|23711.3|23699.3|23711.3|23699.3|23699.2|23687.2|17
1770313750000|2026-02-05 17:49:10|23712.7|23700.7|23715.9|23703.9|23715.9|23703.9|23712.7|23700.7|2
1770313760000|2026-02-05 17:49:20|23716.1|23704.1|23715|23703|23717.5|23705.5|23714|23702|5
1770313770000|2026-02-05 17:49:30|23715.2|23703.2|23715|23703|23715.2|23703.2|23715|23703|2
1770313780000|2026-02-05 17:49:40|23714|23702|23712.5|23700.5|23714|23702|23711.3|23699.3|0
1770313790000|2026-02-05 17:49:50|23712.4|23700.4|23722.2|23710.2|23722.2|23710.2|23712.4|23700.4|8
1770313800000|2026-02-05 17:50:00|23721.1|23709.1|23716.1|23704.1|23721.1|23709.1|23716.1|23704.1|2
1770313810000|2026-02-05 17:50:10|23717.2|23705.2|23717.4|23705.4|23717.4|23705.4|23717.2|23705.2|0
1770313820000|2026-02-05 17:50:20|23716.3|23704.3|23716.1|23704.1|23717.2|23705.2|23716.1|23704.1|8
1770313830000|2026-02-05 17:50:30|23717.2|23705.2|23716.1|23704.1|23717.2|23705.2|23716.1|23704.1|1
1770313840000|2026-02-05 17:50:40|23715.9|23703.9|23709.9|23697.9|23716.1|23704.1|23709.9|23697.9|5
1770313850000|2026-02-05 17:50:50|23708.8|23696.8|23708.8|23696.8|23708.8|23696.8|23708.8|23696.8|1
1770313860000|2026-02-05 17:51:00|23707.5|23695.5|23713.8|23701.8|23715|23703|23707.5|23695.5|21
1770313870000|2026-02-05 17:51:10|23712.5|23700.5|23709|23697|23712.5|23700.5|23709|23697|4
1770313880000|2026-02-05 17:51:20|23708.8|23696.8|23707.5|23695.5|23708.8|23696.8|23706.6|23694.6|3
1770313890000|2026-02-05 17:51:30|23706.5|23694.5|23701.3|23689.3|23707.7|23695.7|23701.3|23689.3|5
1770313900000|2026-02-05 17:51:40|23699.1|23687.1|23699.1|23687.1|23699.1|23687.1|23697.9|23685.9|26
1770313910000|2026-02-05 17:51:50|23700.2|23688.2|23706.5|23694.5|23706.5|23694.5|23699.1|23687.1|12
1770313920000|2026-02-05 17:52:00|23707.5|23695.5|23708.8|23696.8|23708.8|23696.8|23707.5|23695.5|2
1770313930000|2026-02-05 17:52:10|23708.6|23696.6|23707.4|23695.4|23709.7|23697.7|23707.4|23695.4|1
1770313940000|2026-02-05 17:52:20|23708.4|23696.4|23707.4|23695.4|23708.6|23696.6|23707.4|23695.4|0
1770313950000|2026-02-05 17:52:30|23708.4|23696.4|23708.6|23696.6|23708.8|23696.8|23708.4|23696.4|0
1770313960000|2026-02-05 17:52:40|23708.8|23696.8|23712.4|23700.4|23713.4|23701.4|23708.8|23696.8|3
1770313970000|2026-02-05 17:52:50|23713.3|23701.3|23711.3|23699.3|23714.9|23702.9|23711.3|23699.3|0
1770313980000|2026-02-05 17:53:00|23711.1|23699.1|23715.9|23703.9|23718.1|23706.1|23711.1|23699.1|4
1770313990000|2026-02-05 17:53:10|23717|23705|23717|23705|23717|23705|23717|23705|0
1770314000000|2026-02-05 17:53:20|23716.8|23704.8|23718.2|23706.2|23718.4|23706.4|23715.8|23703.8|2
1770314010000|2026-02-05 17:53:30|23718.4|23706.4|23718.4|23706.4|23718.4|23706.4|23718.4|23706.4|0
1770314020000|2026-02-05 17:53:40|23715.9|23703.9|23713.6|23701.6|23715.9|23703.9|23713.6|23701.6|6
1770314030000|2026-02-05 17:53:50|23713.4|23701.4|23709.7|23697.7|23713.4|23701.4|23709.7|23697.7|3
1770314040000|2026-02-05 17:54:00|23711.1|23699.1|23709.7|23697.7|23711.1|23699.1|23708.4|23696.4|6
1770314050000|2026-02-05 17:54:10|23709.5|23697.5|23706.8|23694.8|23709.5|23697.5|23706.8|23694.8|1
1770314060000|2026-02-05 17:54:20|23710.2|23698.2|23710.4|23698.4|23711.5|23699.5|23710.2|23698.2|4
1770314070000|2026-02-05 17:54:30|23709.1|23697.1|23705.6|23693.6|23709.1|23697.1|23705.6|23693.6|3
1770314080000|2026-02-05 17:54:40|23706.6|23694.6|23705.6|23693.6|23706.6|23694.6|23705.6|23693.6|7
1770314090000|2026-02-05 17:54:50|23704.3|23692.3|23706.6|23694.6|23706.6|23694.6|23704.3|23692.3|2
1770314100000|2026-02-05 17:55:00|23705.6|23693.6|23704.3|23692.3|23705.6|23693.6|23704.3|23692.3|8
1770314110000|2026-02-05 17:55:10|23702.2|23690.2|23703.4|23691.4|23704.5|23692.5|23702.2|23690.2|20
1770314120000|2026-02-05 17:55:20|23702.3|23690.3|23703.4|23691.4|23703.4|23691.4|23702.2|23690.2|19
1770314130000|2026-02-05 17:55:30|23700.9|23688.9|23703.2|23691.2|23703.2|23691.2|23700.9|23688.9|19
1770314140000|2026-02-05 17:55:40|23703.1|23691.1|23705.9|23693.9|23708.4|23696.4|23703.1|23691.1|15
1770314150000|2026-02-05 17:55:50|23706.1|23694.1|23706.3|23694.3|23709.8|23697.8|23706.1|23694.1|7
1770314160000|2026-02-05 17:56:00|23704.1|23692.1|23700.2|23688.2|23704.1|23692.1|23699.1|23687.1|7
1770314170000|2026-02-05 17:56:10|23700.4|23688.4|23699.1|23687.1|23700.4|23688.4|23699.1|23687.1|3
1770314180000|2026-02-05 17:56:20|23696.6|23684.6|23697.7|23685.7|23697.7|23685.7|23694.1|23682.1|15
1770314190000|2026-02-05 17:56:30|23696.6|23684.6|23692.9|23680.9|23697.7|23685.7|23692.9|23680.9|7
1770314200000|2026-02-05 17:56:40|23681.8|23669.8|23676.8|23664.8|23681.8|23669.8|23676.8|23664.8|44
1770314210000|2026-02-05 17:56:50|23677.9|23665.9|23679.3|23667.3|23679.3|23667.3|23676.8|23664.8|14
1770314220000|2026-02-05 17:57:00|23678|23666|23678|23666|23678|23666|23678|23666|3
1770314230000|2026-02-05 17:57:10|23678.2|23666.2|23679.3|23667.3|23679.3|23667.3|23677|23665|5
1770314240000|2026-02-05 17:57:20|23675.5|23663.5|23676.6|23664.6|23679.1|23667.1|23675.5|23663.5|4
1770314250000|2026-02-05 17:57:30|23675.5|23663.5|23675.4|23663.4|23675.5|23663.5|23675.4|23663.4|1
1770314260000|2026-02-05 17:57:40|23676.6|23664.6|23685.2|23673.2|23685.2|23673.2|23676.6|23664.6|33
1770314270000|2026-02-05 17:57:50|23685|23673|23679.1|23667.1|23685|23673|23677.9|23665.9|6
1770314280000|2026-02-05 17:58:00|23678|23666|23678|23666|23679.3|23667.3|23676.8|23664.8|3
1770314290000|2026-02-05 17:58:10|23677.7|23665.7|23659.3|23647.3|23677.7|23665.7|23658.2|23646.2|25
1770314300000|2026-02-05 17:58:20|23658.2|23646.2|23663|23651|23663|23651|23658|23646|5
1770314310000|2026-02-05 17:58:30|23663.2|23651.2|23663|23651|23664.3|23652.3|23657.1|23645.1|18
1770314320000|2026-02-05 17:58:40|23666.8|23654.8|23664.3|23652.3|23668|23656|23664.3|23652.3|11
1770314330000|2026-02-05 17:58:50|23668.6|23656.6|23676.8|23664.8|23676.8|23664.8|23665.5|23653.5|6
1770314340000|2026-02-05 17:59:00|23675.7|23663.7|23679.5|23667.5|23679.5|23667.5|23675.7|23663.7|3
1770314350000|2026-02-05 17:59:10|23678.2|23666.2|23679.1|23667.1|23680.5|23668.5|23678.2|23666.2|3
1770314360000|2026-02-05 17:59:20|23679.5|23667.5|23681.4|23669.4|23681.4|23669.4|23677|23665|9
1770314370000|2026-02-05 17:59:30|23682.5|23670.5|23686.4|23674.4|23687.5|23675.5|23682.5|23670.5|3
1770314380000|2026-02-05 17:59:40|23686.3|23674.3|23693.9|23681.9|23693.9|23681.9|23686.3|23674.3|4
1770314390000|2026-02-05 17:59:50|23692.9|23680.9|23688.9|23676.9|23693.9|23681.9|23686.4|23674.4|15
1770314400000|2026-02-05 18:00:00|23689.1|23677.1|23688.9|23676.9|23689.1|23677.1|23688.9|23676.9|1
1770314410000|2026-02-05 18:00:10|23696.3|23684.3|23693.9|23681.9|23697.5|23685.5|23692.9|23680.9|5
1770314420000|2026-02-05 18:00:20|23694.1|23682.1|23688.9|23676.9|23694.1|23682.1|23688.9|23676.9|3
1770314430000|2026-02-05 18:00:30|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|23688.9|23676.9|1
1770314440000|2026-02-05 18:00:40|23688.9|23676.9|23686.6|23674.6|23690.2|23678.2|23686.6|23674.6|10
1770314450000|2026-02-05 18:00:50|23682.9|23670.9|23677.9|23665.9|23682.9|23670.9|23677.9|23665.9|5
1770314460000|2026-02-05 18:01:00|23678.9|23666.9|23669.5|23657.5|23678.9|23666.9|23664.3|23652.3|17
1770314470000|2026-02-05 18:01:10|23668.2|23656.2|23664.1|23652.1|23668.2|23656.2|23661.8|23649.8|6
1770314480000|2026-02-05 18:01:20|23663|23651|23673|23661|23673.9|23661.9|23663|23651|14
1770314490000|2026-02-05 18:01:30|23671.8|23659.8|23666.8|23654.8|23671.8|23659.8|23666.8|23654.8|3
1770314500000|2026-02-05 18:01:40|23665.5|23653.5|23670.9|23658.9|23673|23661|23665.5|23653.5|23
1770314510000|2026-02-05 18:01:50|23669.8|23657.8|23670|23658|23672.1|23660.1|23669.8|23657.8|28
1770314520000|2026-02-05 18:02:00|23669.8|23657.8|23670.9|23658.9|23672.3|23660.3|23669.8|23657.8|1
1770314530000|2026-02-05 18:02:10|23671.9|23659.9|23664.8|23652.8|23671.9|23659.9|23664.8|23652.8|12
1770314550000|2026-02-05 18:02:30|23665.9|23653.9|23676.9|23664.9|23680.7|23668.7|23665.9|23653.9|31
1770314560000|2026-02-05 18:02:40|23679.1|23667.1|23675.9|23663.9|23679.1|23667.1|23675.7|23663.7|2
1770314570000|2026-02-05 18:02:50|23674.8|23662.8|23672.1|23660.1|23674.8|23662.8|23671.9|23659.9|13
1770314580000|2026-02-05 18:03:00|23669.8|23657.8|23671.9|23659.9|23671.9|23659.9|23663.7|23651.7|23
1770314590000|2026-02-05 18:03:10|23669.8|23657.8|23673.4|23661.4|23673.4|23661.4|23669.8|23657.8|5
1770314600000|2026-02-05 18:03:20|23672.1|23660.1|23672.3|23660.3|23672.3|23660.3|23672.1|23660.1|0
1770314610000|2026-02-05 18:03:30|23676.8|23664.8|23681.9|23669.9|23681.9|23669.9|23676.8|23664.8|10
1770314620000|2026-02-05 18:03:40|23682.1|23670.1|23678|23666|23683.2|23671.2|23675.9|23663.9|4
1770314630000|2026-02-05 18:03:50|23681.6|23669.6|23680.3|23668.3|23681.8|23669.8|23679.3|23667.3|5
1770314640000|2026-02-05 18:04:00|23681.6|23669.6|23684.1|23672.1|23684.1|23672.1|23680.3|23668.3|11
1770314650000|2026-02-05 18:04:10|23683.9|23671.9|23668|23656|23683.9|23671.9|23668|23656|17
1770314660000|2026-02-05 18:04:20|23666.9|23654.9|23674.4|23662.4|23675.7|23663.7|23666.9|23654.9|8
1770314670000|2026-02-05 18:04:30|23669.3|23657.3|23665.3|23653.3|23669.3|23657.3|23665.2|23653.2|20
1770314680000|2026-02-05 18:04:40|23665.2|23653.2|23661.6|23649.6|23666.6|23654.6|23661.6|23649.6|15
1770314690000|2026-02-05 18:04:50|23661.8|23649.8|23662.8|23650.8|23662.8|23650.8|23661.6|23649.6|4
1770314700000|2026-02-05 18:05:00|23667.8|23655.8|23667.8|23655.8|23667.8|23655.8|23667.5|23655.5|3
1770314710000|2026-02-05 18:05:10|23666.8|23654.8|23666.4|23654.4|23666.8|23654.8|23666.4|23654.4|2
1770314720000|2026-02-05 18:05:20|23666.2|23654.2|23665.2|23653.2|23666.2|23654.2|23664.1|23652.1|2
1770314730000|2026-02-05 18:05:30|23665.3|23653.3|23666.6|23654.6|23667.7|23655.7|23665.3|23653.3|5
1770314740000|2026-02-05 18:05:40|23667.7|23655.7|23664.1|23652.1|23667.7|23655.7|23664.1|23652.1|1
1770314750000|2026-02-05 18:05:50|23662.8|23650.8|23668.2|23656.2|23671.6|23659.6|23662.8|23650.8|10
1770314760000|2026-02-05 18:06:00|23667.8|23655.8|23669.4|23657.4|23671.6|23659.6|23667.8|23655.8|8
1770314770000|2026-02-05 18:06:10|23670.5|23658.5|23668|23656|23672.7|23660.7|23668|23656|17
1770314780000|2026-02-05 18:06:20|23666.9|23654.9|23666.9|23654.9|23666.9|23654.9|23666.9|23654.9|0
1770314810000|2026-02-05 18:06:50|23665.7|23653.7|23664.8|23652.8|23665.7|23653.7|23664.8|23652.8|5
1770314820000|2026-02-05 18:07:00|23668.2|23656.2|23667.3|23655.3|23668.2|23656.2|23667.1|23655.1|23
1770314830000|2026-02-05 18:07:10|23667.1|23655.1|23665.9|23653.9|23667.1|23655.1|23664.8|23652.8|2
1770314840000|2026-02-05 18:07:20|23664.8|23652.8|23664.8|23652.8|23664.8|23652.8|23664.8|23652.8|7
1770314850000|2026-02-05 18:07:30|23665.9|23653.9|23664.8|23652.8|23666|23654|23664.8|23652.8|1
1770314860000|2026-02-05 18:07:40|23665.9|23653.9|23669.6|23657.6|23671|23659|23664.8|23652.8|2
1770314870000|2026-02-05 18:07:50|23667.1|23655.1|23668.4|23656.4|23669.4|23657.4|23667.1|23655.1|0
1770314880000|2026-02-05 18:08:00|23668.2|23656.2|23664.8|23652.8|23668.4|23656.4|23664.8|23652.8|6
1770314890000|2026-02-05 18:08:10|23663.5|23651.5|23663.5|23651.5|23663.5|23651.5|23663.5|23651.5|10
1770314900000|2026-02-05 18:08:20|23664.8|23652.8|23670.9|23658.9|23672.1|23660.1|23664.8|23652.8|3
1770314910000|2026-02-05 18:08:30|23671|23659|23669.6|23657.6|23671|23659|23669.6|23657.6|0
1770314920000|2026-02-05 18:08:40|23670.7|23658.7|23675.8|23663.8|23675.8|23663.8|23670.7|23658.7|4
1770314930000|2026-02-05 18:08:50|23674.8|23662.8|23674.8|23662.8|23674.8|23662.8|23674.8|23662.8|1
1770314940000|2026-02-05 18:09:00|23676|23664|23676|23664|23676|23664|23676|23664|4
1770314950000|2026-02-05 18:09:10|23677.1|23665.1|23682.1|23670.1|23684.2|23672.2|23677.1|23665.1|8
1770314960000|2026-02-05 18:09:20|23681|23669|23679.6|23667.6|23682.1|23670.1|23679.6|23667.6|11
1770314970000|2026-02-05 18:09:30|23679.4|23667.4|23679.4|23667.4|23679.6|23667.6|23676.9|23664.9|16
1770314980000|2026-02-05 18:09:40|23679.2|23667.2|23679.2|23667.2|23679.4|23667.4|23679.2|23667.2|5
1770314990000|2026-02-05 18:09:50|23679.4|23667.4|23679.1|23667.1|23685.1|23673.1|23679.1|23667.1|12
1770315000000|2026-02-05 18:10:00|23680|23668|23681.4|23669.4|23682.6|23670.6|23678.9|23666.9|6
1770315010000|2026-02-05 18:10:10|23684.1|23672.1|23685.1|23673.1|23686.6|23674.6|23684.1|23672.1|5
1770315020000|2026-02-05 18:10:20|23685.3|23673.3|23691|23679|23692.3|23680.3|23685|23673|13
1770315030000|2026-02-05 18:10:30|23690|23678|23692.3|23680.3|23692.3|23680.3|23688.7|23676.7|5
1770315040000|2026-02-05 18:10:40|23694.6|23682.6|23687.5|23675.5|23694.6|23682.6|23687.5|23675.5|9
1770315050000|2026-02-05 18:10:50|23687.1|23675.1|23683.7|23671.7|23687.3|23675.3|23683.7|23671.7|3
1770315060000|2026-02-05 18:11:00|23685|23673|23683.7|23671.7|23685|23673|23682.5|23670.5|2
1770315070000|2026-02-05 18:11:10|23681.2|23669.2|23681.4|23669.4|23682.5|23670.5|23681.2|23669.2|1
1770315080000|2026-02-05 18:11:20|23683.7|23671.7|23686.2|23674.2|23687.5|23675.5|23683.7|23671.7|5
1770315090000|2026-02-05 18:11:30|23685.1|23673.1|23686.4|23674.4|23687.3|23675.3|23685|23673|3
1770315100000|2026-02-05 18:11:40|23686.2|23674.2|23686.2|23674.2|23687.5|23675.5|23683.7|23671.7|6
1770315110000|2026-02-05 18:11:50|23688.7|23676.7|23685|23673|23689.6|23677.6|23685|23673|8
1770315120000|2026-02-05 18:12:00|23683.9|23671.9|23688.7|23676.7|23689.8|23677.8|23683.9|23671.9|3
1770315130000|2026-02-05 18:12:10|23687.6|23675.6|23686.2|23674.2|23687.6|23675.6|23686.2|23674.2|2
1770315140000|2026-02-05 18:12:20|23687.5|23675.5|23683.9|23671.9|23688.7|23676.7|23681.4|23669.4|4
1770315160000|2026-02-05 18:12:40|23684.1|23672.1|23687.6|23675.6|23687.6|23675.6|23684.1|23672.1|3
1770315170000|2026-02-05 18:12:50|23691.2|23679.2|23688.9|23676.9|23691.2|23679.2|23688.9|23676.9|2
1770315180000|2026-02-05 18:13:00|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|23689.1|23677.1|3
1770315190000|2026-02-05 18:13:10|23688.9|23676.9|23686.4|23674.4|23688.9|23676.9|23685.3|23673.3|1
1770315200000|2026-02-05 18:13:20|23686.5|23674.5|23686.5|23674.5|23687.6|23675.6|23686.5|23674.5|0
1770315220000|2026-02-05 18:13:40|23686.4|23674.4|23686.5|23674.5|23687.6|23675.6|23685.3|23673.3|1
1770315230000|2026-02-05 18:13:50|23686.4|23674.4|23683.9|23671.9|23686.4|23674.4|23683.9|23671.9|3
1770315240000|2026-02-05 18:14:00|23685.1|23673.1|23686.2|23674.2|23688.9|23676.9|23685.1|23673.1|5
1770315250000|2026-02-05 18:14:10|23686.4|23674.4|23689|23677|23690.1|23678.1|23686.2|23674.2|2
1770315260000|2026-02-05 18:14:20|23688.9|23676.9|23695.3|23683.3|23695.3|23683.3|23688.7|23676.7|4
1770315270000|2026-02-05 18:14:30|23696.4|23684.4|23691.5|23679.5|23696.4|23684.4|23691.5|23679.5|1
1770315280000|2026-02-05 18:14:40|23691.7|23679.7|23691.5|23679.5|23694|23682|23691.5|23679.5|10
1770315290000|2026-02-05 18:14:50|23690.5|23678.5|23685.3|23673.3|23690.5|23678.5|23685.3|23673.3|18
1770315300000|2026-02-05 18:15:00|23687.4|23675.4|23684|23672|23687.4|23675.4|23683.9|23671.9|11
1770315310000|2026-02-05 18:15:10|23684.2|23672.2|23685.3|23673.3|23685.5|23673.5|23684.2|23672.2|10
1770315320000|2026-02-05 18:15:20|23684.2|23672.2|23684.2|23672.2|23684.2|23672.2|23683.1|23671.1|14
1770315330000|2026-02-05 18:15:30|23685.3|23673.3|23681.7|23669.7|23685.5|23673.5|23681.7|23669.7|11
1770315340000|2026-02-05 18:15:40|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|2
1770315350000|2026-02-05 18:15:50|23680.5|23668.5|23684.2|23672.2|23686.5|23674.5|23680.5|23668.5|113
1770315360000|2026-02-05 18:16:00|23684.4|23672.4|23681.7|23669.7|23684.4|23672.4|23681.7|23669.7|1
1770315370000|2026-02-05 18:16:10|23684.4|23672.4|23686.9|23674.9|23686.9|23674.9|23684.2|23672.2|13
1770315380000|2026-02-05 18:16:20|23688|23676|23696.5|23684.5|23696.5|23684.5|23688|23676|4
1770315390000|2026-02-05 18:16:30|23695.3|23683.3|23696.4|23684.4|23696.4|23684.4|23694.2|23682.2|2
1770315400000|2026-02-05 18:16:40|23696.5|23684.5|23691.7|23679.7|23696.5|23684.5|23691.7|23679.7|4
1770315410000|2026-02-05 18:16:50|23691.5|23679.5|23692.8|23680.8|23693|23681|23691.5|23679.5|2
1770315420000|2026-02-05 18:17:00|23693|23681|23693|23681|23693|23681|23692.8|23680.8|5
1770315430000|2026-02-05 18:17:10|23692.8|23680.8|23691.7|23679.7|23693.9|23681.9|23691.7|23679.7|3
1770315440000|2026-02-05 18:17:20|23691.9|23679.9|23694.2|23682.2|23694.2|23682.2|23691.7|23679.7|5
1770315450000|2026-02-05 18:17:30|23694|23682|23694.2|23682.2|23694.2|23682.2|23694|23682|0
1770315460000|2026-02-05 18:17:40|23695.3|23683.3|23696.5|23684.5|23696.5|23684.5|23694.4|23682.4|3
1770315470000|2026-02-05 18:17:50|23696.7|23684.7|23696.5|23684.5|23697.8|23685.8|23696.5|23684.5|3
1770315480000|2026-02-05 18:18:00|23696.7|23684.7|23696.5|23684.5|23696.7|23684.7|23696.5|23684.5|0
1770315490000|2026-02-05 18:18:10|23696.7|23684.7|23697.8|23685.8|23698.9|23686.9|23696.7|23684.7|1
1770315500000|2026-02-05 18:18:20|23696.7|23684.7|23693|23681|23696.7|23684.7|23691.9|23679.9|17
1770315510000|2026-02-05 18:18:30|23692.8|23680.8|23685.6|23673.6|23692.8|23680.8|23685.6|23673.6|6
1770315520000|2026-02-05 18:18:40|23686.7|23674.7|23683|23671|23686.7|23674.7|23683|23671|2
1770315530000|2026-02-05 18:18:50|23681.9|23669.9|23681.9|23669.9|23683|23671|23680.8|23668.8|2
1770315540000|2026-02-05 18:19:00|23683|23671|23681.9|23669.9|23683|23671|23681.9|23669.9|3
1770315550000|2026-02-05 18:19:10|23683|23671|23683|23671|23683|23671|23683|23671|0
1770315560000|2026-02-05 18:19:20|23685.6|23673.6|23685.5|23673.5|23686.7|23674.7|23685.5|23673.5|7
1770315570000|2026-02-05 18:19:30|23686.5|23674.5|23686.5|23674.5|23686.5|23674.5|23685.5|23673.5|2
1770315580000|2026-02-05 18:19:40|23684.4|23672.4|23684.4|23672.4|23684.4|23672.4|23684.4|23672.4|2
1770315590000|2026-02-05 18:19:50|23683.1|23671.1|23684|23672|23684|23672|23683.1|23671.1|2
1770315600000|2026-02-05 18:20:00|23684.2|23672.2|23682.9|23670.9|23684.2|23672.2|23682.9|23670.9|1
1770315620000|2026-02-05 18:20:20|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|23681.5|23669.5|5
1770315630000|2026-02-05 18:20:30|||||||||2
1770315640000|2026-02-05 18:20:40|||||||||1
1770315650000|2026-02-05 18:20:50|||||||||1
1770315660000|2026-02-05 18:21:00|23680.4|23668.4|23669.5|23657.5|23680.4|23668.4|23669.5|23657.5|12
1770315670000|2026-02-05 18:21:10|||||||||1
1770315680000|2026-02-05 18:21:20|23668.5|23656.5|23669.7|23657.7|23670.8|23658.8|23668.5|23656.5|7
1770315690000|2026-02-05 18:21:30|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|23667.4|23655.4|1
1770315700000|2026-02-05 18:21:40|23667.6|23655.6|23667.2|23655.2|23667.6|23655.6|23667.2|23655.2|2
1770315710000|2026-02-05 18:21:50|23667.4|23655.4|23669.7|23657.7|23669.9|23657.9|23666.1|23654.1|6
1770315720000|2026-02-05 18:22:00|23669.9|23657.9|23670.1|23658.1|23670.1|23658.1|23669.9|23657.9|5
1770315730000|2026-02-05 18:22:10|23669.7|23657.7|23668.6|23656.6|23669.7|23657.7|23668.6|23656.6|2
1770315740000|2026-02-05 18:22:20|23667.6|23655.6|23666.1|23654.1|23667.6|23655.6|23666.1|23654.1|2
1770315750000|2026-02-05 18:22:30|23667.2|23655.2|23661.3|23649.3|23667.2|23655.2|23661.3|23649.3|6
1770315760000|2026-02-05 18:22:40|23662.4|23650.4|23665.1|23653.1|23666.3|23654.3|23662.4|23650.4|12
1770315770000|2026-02-05 18:22:50|23666.1|23654.1|23665.1|23653.1|23666.1|23654.1|23665.1|23653.1|1
1770315780000|2026-02-05 18:23:00|23666.1|23654.1|23662.4|23650.4|23666.1|23654.1|23662.4|23650.4|4
1770315790000|2026-02-05 18:23:10|23662.6|23650.6|23661.3|23649.3|23662.6|23650.6|23661.3|23649.3|0
1770315800000|2026-02-05 18:23:20|23662.4|23650.4|23661.3|23649.3|23662.4|23650.4|23661.3|23649.3|5
1770315810000|2026-02-05 18:23:30|||||||||7
1770315820000|2026-02-05 18:23:40|23663.5|23651.5|23661.3|23649.3|23663.5|23651.5|23661.3|23649.3|20
1770315830000|2026-02-05 18:23:50|23661.5|23649.5|23665.1|23653.1|23665.1|23653.1|23661.5|23649.5|4
1770315840000|2026-02-05 18:24:00|||||||||2
1770315850000|2026-02-05 18:24:10|23666.1|23654.1|23666.5|23654.5|23666.5|23654.5|23665.1|23653.1|24
1770315860000|2026-02-05 18:24:20|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|4
1770315870000|2026-02-05 18:24:30|23664|23652|23665.4|23653.4|23665.4|23653.4|23664|23652|3
1770315890000|2026-02-05 18:24:50|||||||||3
1770315900000|2026-02-05 18:25:00|23666.5|23654.5|23662.9|23650.9|23666.5|23654.5|23662.9|23650.9|5
1770315910000|2026-02-05 18:25:10|23661.7|23649.7|23660.4|23648.4|23661.7|23649.7|23660.4|23648.4|2
1770315920000|2026-02-05 18:25:20|23659.3|23647.3|23658.3|23646.3|23659.3|23647.3|23658.3|23646.3|11
1770315940000|2026-02-05 18:25:40|23660.6|23648.6|23662.9|23650.9|23662.9|23650.9|23658.3|23646.3|18
1770315950000|2026-02-05 18:25:50|23662.7|23650.7|23660.4|23648.4|23662.7|23650.7|23660.4|23648.4|1
1770315960000|2026-02-05 18:26:00|23661.7|23649.7|23660.4|23648.4|23661.7|23649.7|23659.3|23647.3|10
1770315970000|2026-02-05 18:26:10|23658.3|23646.3|23658.3|23646.3|23658.3|23646.3|23658.3|23646.3|0
1770315980000|2026-02-05 18:26:20|23659.3|23647.3|23664.3|23652.3|23664.3|23652.3|23658.3|23646.3|12
1770315990000|2026-02-05 18:26:30|23664.5|23652.5|23665.6|23653.6|23668.3|23656.3|23663.3|23651.3|9
1770316000000|2026-02-05 18:26:40|23665.4|23653.4|23669.2|23657.2|23669.2|23657.2|23665.4|23653.4|17
1770316010000|2026-02-05 18:26:50|23670.4|23658.4|23672.7|23660.7|23672.7|23660.7|23669.2|23657.2|6
1770316020000|2026-02-05 18:27:00|23673.8|23661.8|23669.2|23657.2|23674|23662|23669.2|23657.2|6
1770316030000|2026-02-05 18:27:10|23670.4|23658.4|23667.9|23655.9|23670.4|23658.4|23667.9|23655.9|2
1770316040000|2026-02-05 18:27:20|23667.7|23655.7|23667.9|23655.9|23667.9|23655.9|23666.7|23654.7|1
1770316050000|2026-02-05 18:27:30|23666.5|23654.5|23667.4|23655.4|23667.4|23655.4|23665.2|23653.2|20
1770316060000|2026-02-05 18:27:40|23668.1|23656.1|23666.8|23654.8|23668.1|23656.1|23665.6|23653.6|4
1770316070000|2026-02-05 18:27:50|23665.8|23653.8|23665.9|23653.9|23667|23655|23665.8|23653.8|42
1770316080000|2026-02-05 18:28:00|23665.8|23653.8|23663.3|23651.3|23665.8|23653.8|23663.3|23651.3|4
1770316090000|2026-02-05 18:28:10|||||||||1
1770316100000|2026-02-05 18:28:20|23660.9|23648.9|23660.8|23648.8|23661.8|23649.8|23660.8|23648.8|4
1770316110000|2026-02-05 18:28:30|23659.5|23647.5|23665.8|23653.8|23665.8|23653.8|23659.5|23647.5|10
1770316120000|2026-02-05 18:28:40|23668.1|23656.1|23669.2|23657.2|23670.4|23658.4|23668.1|23656.1|7
1770316130000|2026-02-05 18:28:50|23670.4|23658.4|23671.5|23659.5|23671.5|23659.5|23669.2|23657.2|26
1770316140000|2026-02-05 18:29:00|23674.7|23662.7|23676.5|23664.5|23676.7|23664.7|23670.4|23658.4|13
1770316150000|2026-02-05 18:29:10|23675.2|23663.2|23675.4|23663.4|23676.5|23664.5|23675.2|23663.2|2
1770316160000|2026-02-05 18:29:20|23676.5|23664.5|23680|23668|23680.2|23668.2|23675.4|23663.4|4
1770316170000|2026-02-05 18:29:30|23679|23667|23677.7|23665.7|23679|23667|23677.7|23665.7|0
1770316180000|2026-02-05 18:29:40|23678.8|23666.8|23677.7|23665.7|23678.8|23666.8|23676.6|23664.6|6
1770316190000|2026-02-05 18:29:50|23678.8|23666.8|23681.5|23669.5|23681.5|23669.5|23678.8|23666.8|10
1770316200000|2026-02-05 18:30:00|23680.2|23668.2|23681.3|23669.3|23685.2|23673.2|23680.2|23668.2|20
1770316210000|2026-02-05 18:30:10|23680.9|23668.9|23679.9|23667.9|23681.1|23669.1|23678.8|23666.8|6
1770316220000|2026-02-05 18:30:20|23680|23668|23687.4|23675.4|23687.4|23675.4|23679.9|23667.9|24
1770316230000|2026-02-05 18:30:30|23688.4|23676.4|23694.9|23682.9|23694.9|23682.9|23687.4|23675.4|14
1770316240000|2026-02-05 18:30:40|23694.5|23682.5|23692.4|23680.4|23695.9|23683.9|23692.4|23680.4|12
1770316250000|2026-02-05 18:30:50|23692.2|23680.2|23693.6|23681.6|23694.9|23682.9|23689.7|23677.7|13
1770316260000|2026-02-05 18:31:00|23694.7|23682.7|23694.5|23682.5|23695.8|23683.8|23694.3|23682.3|4
1770316270000|2026-02-05 18:31:10|23695.8|23683.8|23697.2|23685.2|23697.2|23685.2|23695.8|23683.8|8
1770316280000|2026-02-05 18:31:20|23697|23685|23697.4|23685.4|23698.8|23686.8|23694.7|23682.7|7
1770316290000|2026-02-05 18:31:30|23698.4|23686.4|23698.4|23686.4|23698.6|23686.6|23697.2|23685.2|8
1770316300000|2026-02-05 18:31:40|23697.4|23685.4|23698.3|23686.3|23698.3|23686.3|23697.2|23685.2|2
1770316310000|2026-02-05 18:31:50|23700.9|23688.9|23702.2|23690.2|23702.2|23690.2|23700.9|23688.9|13
1770316320000|2026-02-05 18:32:00|23700.9|23688.9|23702.2|23690.2|23702.2|23690.2|23700.9|23688.9|1
1770316330000|2026-02-05 18:32:10|23702.4|23690.4|23702|23690|23702.4|23690.4|23701.8|23689.8|27
1770316340000|2026-02-05 18:32:20|23701.8|23689.8|23699.7|23687.7|23702.2|23690.2|23699.7|23687.7|7
1770316350000|2026-02-05 18:32:30|23699.9|23687.9|23703.6|23691.6|23703.6|23691.6|23699.7|23687.7|22
1770316360000|2026-02-05 18:32:40|23702.5|23690.5|23697.2|23685.2|23703.6|23691.6|23697.2|23685.2|14
1770316370000|2026-02-05 18:32:50|23696.1|23684.1|23695.8|23683.8|23697.2|23685.2|23695.8|23683.8|3
1770316380000|2026-02-05 18:33:00|23697.2|23685.2|23695.9|23683.9|23697.2|23685.2|23695.9|23683.9|5
1770316390000|2026-02-05 18:33:10|23695.7|23683.7|23689.7|23677.7|23697|23685|23689.7|23677.7|5
1770316400000|2026-02-05 18:33:20|23688.6|23676.6|23688.4|23676.4|23689.7|23677.7|23688.4|23676.4|9
1770316410000|2026-02-05 18:33:30|23689.7|23677.7|23681.1|23669.1|23689.7|23677.7|23678.6|23666.6|9
1770316420000|2026-02-05 18:33:40|23679.9|23667.9|23677.5|23665.5|23679.9|23667.9|23677.5|23665.5|2
1770316430000|2026-02-05 18:33:50|||||||||1
1770316440000|2026-02-05 18:34:00|23673.6|23661.6|23668.6|23656.6|23673.6|23661.6|23667.5|23655.5|9
1770316450000|2026-02-05 18:34:10|23669.8|23657.8|23677.3|23665.3|23677.3|23665.3|23669.8|23657.8|15
1770316460000|2026-02-05 18:34:20|23677.2|23665.2|23675|23663|23677.2|23665.2|23674.8|23662.8|1
1770316470000|2026-02-05 18:34:30|23676.1|23664.1|23675.9|23663.9|23676.1|23664.1|23674.7|23662.7|18
1770316480000|2026-02-05 18:34:40|23667.9|23655.9|23664|23652|23667.9|23655.9|23662.7|23650.7|6
1770316490000|2026-02-05 18:34:50|23662.9|23650.9|23668.8|23656.8|23669|23657|23662.7|23650.7|6
1770316500000|2026-02-05 18:35:00|23667.7|23655.7|23666.4|23654.4|23669|23657|23666.4|23654.4|3
1770316510000|2026-02-05 18:35:10|23666.6|23654.6|23667.7|23655.7|23670|23658|23666.6|23654.6|9
1770316520000|2026-02-05 18:35:20|23667.5|23655.5|23663.1|23651.1|23667.7|23655.7|23663.1|23651.1|20
1770316530000|2026-02-05 18:35:30|23664.1|23652.1|23663.1|23651.1|23664.1|23652.1|23663.1|23651.1|1
1770316540000|2026-02-05 18:35:40|23662.9|23650.9|23663.2|23651.2|23663.2|23651.2|23662.9|23650.9|5
1770316550000|2026-02-05 18:35:50|23663.4|23651.4|23666.8|23654.8|23669.1|23657.1|23663.4|23651.4|9
1770316560000|2026-02-05 18:36:00|23665.7|23653.7|23664.5|23652.5|23665.7|23653.7|23664.3|23652.3|3
1770316570000|2026-02-05 18:36:10|23665.5|23653.5|23665.5|23653.5|23668.2|23656.2|23663.2|23651.2|18
1770316580000|2026-02-05 18:36:20|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|23665.4|23653.4|2
1770316590000|2026-02-05 18:36:30|23666.4|23654.4|23668|23656|23668|23656|23665.4|23653.4|7
1770316600000|2026-02-05 18:36:40|23667.9|23655.9|23668|23656|23668.2|23656.2|23665.5|23653.5|5
1770316610000|2026-02-05 18:36:50|23667.9|23655.9|23667.9|23655.9|23667.9|23655.9|23667.9|23655.9|1
1770316620000|2026-02-05 18:37:00|23668|23656|23667.9|23655.9|23669.3|23657.3|23667.9|23655.9|5
1770316630000|2026-02-05 18:37:10|23666.8|23654.8|23667.9|23655.9|23667.9|23655.9|23666.8|23654.8|1
1770316640000|2026-02-05 18:37:20|23666.8|23654.8|23665.5|23653.5|23666.8|23654.8|23665.5|23653.5|0
1770316650000|2026-02-05 18:37:30|23665.4|23653.4|23663|23651|23665.4|23653.4|23663|23651|2
1770316660000|2026-02-05 18:37:40|23663.2|23651.2|23665.5|23653.5|23665.5|23653.5|23663.2|23651.2|7
1770316670000|2026-02-05 18:37:50|23664.5|23652.5|23663|23651|23665.5|23653.5|23663|23651|1
1770316680000|2026-02-05 18:38:00|23662.7|23650.7|23660.7|23648.7|23662.7|23650.7|23659.1|23647.1|4
1770316690000|2026-02-05 18:38:10|23660.5|23648.5|23658|23646|23660.5|23648.5|23658|23646|9
1770316700000|2026-02-05 18:38:20|23657|23645|23660.5|23648.5|23660.5|23648.5|23657|23645|6
1770316710000|2026-02-05 18:38:30|23660.4|23648.4|23660.5|23648.5|23660.5|23648.5|23660.4|23648.4|0
1770316720000|2026-02-05 18:38:40|23661.6|23649.6|23658.2|23646.2|23661.6|23649.6|23658.2|23646.2|4
1770316730000|2026-02-05 18:38:50|23660.7|23648.7|23660.5|23648.5|23661.8|23649.8|23660.5|23648.5|22
1770316740000|2026-02-05 18:39:00|23660.7|23648.7|23660.7|23648.7|23660.7|23648.7|23660.7|23648.7|1
1770316750000|2026-02-05 18:39:10|23663|23651|23662.9|23650.9|23663|23651|23662.9|23650.9|7
1770316760000|2026-02-05 18:39:20|23661.8|23649.8|23664.3|23652.3|23664.3|23652.3|23661.8|23649.8|2
1770316770000|2026-02-05 18:39:30|23663|23651|23663.2|23651.2|23664.3|23652.3|23663|23651|3
1770316780000|2026-02-05 18:39:40|23663|23651|23663.2|23651.2|23663.2|23651.2|23663|23651|2
1770316790000|2026-02-05 18:39:50|23663|23651|23660.5|23648.5|23663|23651|23660.5|23648.5|4
1770316800000|2026-02-05 18:40:00|23660.4|23648.4|23658|23646|23660.5|23648.5|23658|23646|19
1770316810000|2026-02-05 18:40:10|23659.3|23647.3|23658.2|23646.2|23659.3|23647.3|23658.2|23646.2|3
1770316820000|2026-02-05 18:40:20|23657.3|23645.3|23658.2|23646.2|23659.6|23647.6|23657.1|23645.1|59
1770316830000|2026-02-05 18:40:30|23657|23645|23657|23645|23657|23645|23657|23645|6
1770316840000|2026-02-05 18:40:40|23654.3|23642.3|23648.2|23636.2|23654.3|23642.3|23645.5|23633.5|32
1770316850000|2026-02-05 18:40:50|23647|23635|23627|23615|23649.3|23637.3|23627|23615|4
1770316860000|2026-02-05 18:41:00|23628|23616|23615.5|23603.5|23629.3|23617.3|23615.4|23603.4|11
1770316870000|2026-02-05 18:41:10|23615.7|23603.7|23618|23606|23620.2|23608.2|23615.5|23603.5|12
1770316880000|2026-02-05 18:41:20|23617.9|23605.9|23618|23606|23618.9|23606.9|23614.3|23602.3|24
1770316890000|2026-02-05 18:41:30|23617.9|23605.9|23617.9|23605.9|23617.9|23605.9|23617.9|23605.9|0
1770316900000|2026-02-05 18:41:40|23618|23606|23627.7|23615.7|23630.2|23618.2|23617|23605|12
1770316910000|2026-02-05 18:41:50|23627.5|23615.5|23628.9|23616.9|23628.9|23616.9|23625|23613|7
1770316920000|2026-02-05 18:42:00|23630|23618|23627.1|23615.1|23630.2|23618.2|23626.1|23614.1|10
1770316930000|2026-02-05 18:42:10|23624.6|23612.6|23625.9|23613.9|23625.9|23613.9|23623.6|23611.6|8
1770316940000|2026-02-05 18:42:20|23624.6|23612.6|23630.9|23618.9|23631.8|23619.8|23624.6|23612.6|13
1770316950000|2026-02-05 18:42:30|23632|23620|23627.3|23615.3|23632|23620|23627.3|23615.3|15
1770316960000|2026-02-05 18:42:40|23626.1|23614.1|23626.1|23614.1|23626.1|23614.1|23626.1|23614.1|1
1770316970000|2026-02-05 18:42:50|23627.3|23615.3|23627.5|23615.5|23629.8|23617.8|23627.3|23615.3|7
1770316980000|2026-02-05 18:43:00|23628.6|23616.6|23610.2|23598.2|23628.7|23616.7|23610|23598|7
1770316990000|2026-02-05 18:43:10|23610.3|23598.3|23617.7|23605.7|23620|23608|23610.3|23598.3|6
1770317000000|2026-02-05 18:43:20|23617.5|23605.5|23621.4|23609.4|23621.4|23609.4|23616.4|23604.4|3
1770317010000|2026-02-05 18:43:30|23620.2|23608.2|23617.5|23605.5|23622.5|23610.5|23617.5|23605.5|2
1770317020000|2026-02-05 18:43:40|23618.9|23606.9|23617.5|23605.5|23622.1|23610.1|23617.5|23605.5|21
1770317030000|2026-02-05 18:43:50|23615|23603|23613.7|23601.7|23615|23603|23613.7|23601.7|4
1770317040000|2026-02-05 18:44:00|23614.8|23602.8|23612.5|23600.5|23614.8|23602.8|23611.4|23599.4|7
1770317050000|2026-02-05 18:44:10|23611.2|23599.2|23612.5|23600.5|23612.5|23600.5|23607.5|23595.5|25
1770317060000|2026-02-05 18:44:20|23615|23603|23617.5|23605.5|23617.5|23605.5|23614.8|23602.8|7
1770317070000|2026-02-05 18:44:30|23617.3|23605.3|23625|23613|23625|23613|23617.3|23605.3|6
1770317080000|2026-02-05 18:44:40|23627.3|23615.3|23623.7|23611.7|23627.3|23615.3|23623.7|23611.7|15
1770317090000|2026-02-05 18:44:50|23624.6|23612.6|23624.8|23612.8|23624.8|23612.8|23622.7|23610.7|4
1770317100000|2026-02-05 18:45:00|23624.6|23612.6|23624.8|23612.8|23624.8|23612.8|23622.5|23610.5|11
1770317110000|2026-02-05 18:45:10|23623.7|23611.7|23623.6|23611.6|23625|23613|23623.6|23611.6|2
1770317120000|2026-02-05 18:45:20|23623.7|23611.7|23624.8|23612.8|23624.8|23612.8|23621.2|23609.2|6
1770317130000|2026-02-05 18:45:30|23625|23613|23620|23608|23625|23613|23618.7|23606.7|32
1770317140000|2026-02-05 18:45:40|||||||||1
1770317150000|2026-02-05 18:45:50|23621.1|23609.1|23629.8|23617.8|23637.5|23625.5|23621.1|23609.1|20
1770317160000|2026-02-05 18:46:00|23627.5|23615.5|23627.7|23615.7|23627.7|23615.7|23627.5|23615.5|1
1770317170000|2026-02-05 18:46:10|23627.5|23615.5|23618.9|23606.9|23627.5|23615.5|23618.9|23606.9|54
1770317180000|2026-02-05 18:46:20|23616.4|23604.4|23607.7|23595.7|23616.4|23604.4|23607.7|23595.7|26
1770317190000|2026-02-05 18:46:30|23610.2|23598.2|23610|23598|23610.2|23598.2|23610|23598|6
1770317200000|2026-02-05 18:46:40|23608.9|23596.9|23595.2|23583.2|23608.9|23596.9|23595.2|23583.2|24
1770317210000|2026-02-05 18:46:50|23593.9|23581.9|23592.5|23580.5|23596.4|23584.4|23592.5|23580.5|29
1770317220000|2026-02-05 18:47:00|23591.4|23579.4|23592.8|23580.8|23593.9|23581.9|23590.2|23578.2|19
1770317230000|2026-02-05 18:47:10|23593.9|23581.9|23592.8|23580.8|23593.9|23581.9|23592.8|23580.8|1
1770317240000|2026-02-05 18:47:20|23594.1|23582.1|23597.8|23585.8|23598.9|23586.9|23592.8|23580.8|30
1770317250000|2026-02-05 18:47:30|23596.8|23584.8|23595.3|23583.3|23597.8|23585.8|23595.3|23583.3|2
1770317260000|2026-02-05 18:47:40|23597.8|23585.8|23597.8|23585.8|23597.8|23585.8|23595.7|23583.7|2
1770317270000|2026-02-05 18:47:50|23596.8|23584.8|23598.9|23586.9|23598.9|23586.9|23592.8|23580.8|10
1770317280000|2026-02-05 18:48:00|23597.8|23585.8|23597.8|23585.8|23598.9|23586.9|23597.8|23585.8|7
1770317290000|2026-02-05 18:48:10|23596.8|23584.8|23597.6|23585.6|23597.6|23585.6|23593.4|23581.4|31
1770317300000|2026-02-05 18:48:20|23598.2|23586.2|23598.2|23586.2|23599.6|23587.6|23598.2|23586.2|31
1770317310000|2026-02-05 18:48:30|23598|23586|23598.2|23586.2|23599.4|23587.4|23598|23586|1
1770317320000|2026-02-05 18:48:40|23595.5|23583.5|23595.7|23583.7|23595.7|23583.7|23593.2|23581.2|132
1770317330000|2026-02-05 18:48:50|23594.6|23582.6|23594.4|23582.4|23594.6|23582.6|23593|23581|21
1770317340000|2026-02-05 18:49:00|23594.2|23582.2|23588.2|23576.2|23594.2|23582.2|23588.2|23576.2|10
1770317350000|2026-02-05 18:49:10|23588.4|23576.4|23588.2|23576.2|23592.1|23580.1|23585.9|23573.9|26
1770317360000|2026-02-05 18:49:20|23588.5|23576.5|23586.2|23574.2|23589.6|23577.6|23586|23574|6
1770317370000|2026-02-05 18:49:30|23586|23574|23587.3|23575.3|23587.5|23575.5|23586|23574|11
1770317380000|2026-02-05 18:49:40|23584.6|23572.6|23582.1|23570.1|23585.7|23573.7|23581.7|23569.7|17
1770317390000|2026-02-05 18:49:50|||||||||4
1770317400000|2026-02-05 18:50:00|23581.9|23569.9|23583.3|23571.3|23588.2|23576.2|23580.8|23568.8|20
1770317410000|2026-02-05 18:50:10|23583.5|23571.5|23585.7|23573.7|23585.7|23573.7|23583.3|23571.3|10
1770317420000|2026-02-05 18:50:20|23585.8|23573.8|23580.7|23568.7|23585.8|23573.8|23580.7|23568.7|41
1770317430000|2026-02-05 18:50:30|23579.6|23567.6|23583.2|23571.2|23583.2|23571.2|23577.3|23565.3|24
1770317440000|2026-02-05 18:50:40|23568.5|23556.5|23568.7|23556.7|23570.8|23558.8|23565.7|23553.7|25
1770317450000|2026-02-05 18:50:50|23568.5|23556.5|23571|23559|23571|23559|23566.2|23554.2|21
1770317460000|2026-02-05 18:51:00|23568.7|23556.7|23553.7|23541.7|23568.7|23556.7|23553.7|23541.7|64
1770317470000|2026-02-05 18:51:10|23552.6|23540.6|23551|23539|23552.6|23540.6|23546.2|23534.2|27
1770317480000|2026-02-05 18:51:20|23551.2|23539.2|23543.5|23531.5|23551.2|23539.2|23543.5|23531.5|9
1770317490000|2026-02-05 18:51:30|23543.9|23531.9|23551.6|23539.6|23555.1|23543.1|23543.9|23531.9|48
1770317500000|2026-02-05 18:51:40|23551.4|23539.4|23551.7|23539.7|23556.4|23544.4|23551.4|23539.4|32
1770317510000|2026-02-05 18:51:50|23553.9|23541.9|23554.1|23542.1|23561.2|23549.2|23553.9|23541.9|48
1770317520000|2026-02-05 18:52:00|23554|23542|23556.4|23544.4|23558.7|23546.7|23554|23542|27
1770317530000|2026-02-05 18:52:10|23557.4|23545.4|23559.9|23547.9|23559.9|23547.9|23557.4|23545.4|15
1770317540000|2026-02-05 18:52:20|23561|23549|23561|23549|23561|23549|23561|23549|7
1770317550000|2026-02-05 18:52:30|23560.8|23548.8|23563.3|23551.3|23564.4|23552.4|23560.8|23548.8|26
1770317560000|2026-02-05 18:52:40|23561|23549|23561|23549|23561|23549|23561|23549|9
1770317570000|2026-02-05 18:52:50|23563.5|23551.5|23561.2|23549.2|23564.9|23552.9|23561.2|23549.2|13
1770317580000|2026-02-05 18:53:00|23560.1|23548.1|23551.7|23539.7|23560.1|23548.1|23551.5|23539.5|12
1770317590000|2026-02-05 18:53:10|23551.9|23539.9|23549.2|23537.2|23553|23541|23549.2|23537.2|36
1770317600000|2026-02-05 18:53:20|23546.9|23534.9|23556.7|23544.7|23556.7|23544.7|23546.9|23534.9|37
1770317610000|2026-02-05 18:53:30|23557.8|23545.8|23561.7|23549.7|23561.7|23549.7|23556.4|23544.4|13
1770317620000|2026-02-05 18:53:40|23561.5|23549.5|23561.5|23549.5|23571.7|23559.7|23559.2|23547.2|19
1770317630000|2026-02-05 18:53:50|23561.7|23549.7|23560.3|23548.3|23561.7|23549.7|23560.3|23548.3|15
1770317640000|2026-02-05 18:54:00|23561.5|23549.5|23566.5|23554.5|23566.5|23554.5|23559.2|23547.2|20
1770317650000|2026-02-05 18:54:10|23566.4|23554.4|23566.5|23554.5|23566.5|23554.5|23564.2|23552.2|3
1770317660000|2026-02-05 18:54:20|23564.4|23552.4|23566.4|23554.4|23566.4|23554.4|23564.4|23552.4|2
1770317670000|2026-02-05 18:54:30|23566.5|23554.5|23564.4|23552.4|23566.5|23554.5|23564.2|23552.2|3
1770317680000|2026-02-05 18:54:40|23565.5|23553.5|23564.4|23552.4|23565.5|23553.5|23564.4|23552.4|3
1770317690000|2026-02-05 18:54:50|23565.6|23553.6|23561.5|23549.5|23572.6|23560.6|23560.1|23548.1|39
1770317700000|2026-02-05 18:55:00|23561.7|23549.7|23559|23547|23564.2|23552.2|23559|23547|33
1770317710000|2026-02-05 18:55:10|23557.8|23545.8|23556.5|23544.5|23557.8|23545.8|23555.3|23543.3|3
1770317720000|2026-02-05 18:55:20|23556.7|23544.7|23561.7|23549.7|23562.8|23550.8|23556.7|23544.7|32
1770317730000|2026-02-05 18:55:30|23562.8|23550.8|23558.5|23546.5|23564.9|23552.9|23558.5|23546.5|46
1770317740000|2026-02-05 18:55:40|23559.6|23547.6|23552.2|23540.2|23559.6|23547.6|23552.2|23540.2|21
1770317750000|2026-02-05 18:55:50|23552.1|23540.1|23544.9|23532.9|23554.7|23542.7|23544.7|23532.7|18
1770317760000|2026-02-05 18:56:00|23542.6|23530.6|23541.2|23529.2|23542.6|23530.6|23540.1|23528.1|19
1770317770000|2026-02-05 18:56:10|23541|23529|23543.7|23531.7|23543.7|23531.7|23539.9|23527.9|6
1770317780000|2026-02-05 18:56:20|23543.5|23531.5|23537.4|23525.4|23544.6|23532.6|23537.4|23525.4|18
1770317790000|2026-02-05 18:56:30|23538.5|23526.5|23529|23517|23538.5|23526.5|23529|23517|57
1770317800000|2026-02-05 18:56:40|23529.2|23517.2|23524.6|23512.6|23529.4|23517.4|23524.6|23512.6|133
1770317810000|2026-02-05 18:56:50|23525.6|23513.6|23519.7|23507.7|23526|23514|23519.7|23507.7|51
1770317820000|2026-02-05 18:57:00|23519.6|23507.6|23516.2|23504.2|23519.6|23507.6|23516|23504|46
1770317830000|2026-02-05 18:57:10|23516.3|23504.3|23507.4|23495.4|23517.4|23505.4|23506|23492.7|73
1770317840000|2026-02-05 18:57:20|23508.5|23496.5|23511.2|23499.2|23512.6|23500.6|23508.5|23496.5|33
1770317850000|2026-02-05 18:57:30|23511|23499|23518.8|23506.8|23522.6|23510.6|23511|23499|17
1770317860000|2026-02-05 18:57:40|23517.6|23505.6|23507.9|23495.9|23517.6|23505.6|23502.9|23490.9|62
1770317870000|2026-02-05 18:57:50|23508.1|23496.1|23504.2|23492.2|23508.1|23496.1|23501.7|23489.7|26
1770317880000|2026-02-05 18:58:00|23504|23492|23508.8|23496.8|23510.3|23498.3|23501.5|23489.5|52
1770317890000|2026-02-05 18:58:10|23507.6|23495.6|23506.3|23494.3|23508.8|23496.8|23505.3|23493.3|15
1770317900000|2026-02-05 18:58:20|23506|23494|23506.2|23494.2|23507.2|23495.2|23504.9|23492.9|20
1770317910000|2026-02-05 18:58:30|23507.2|23495.2|23504|23492|23507.4|23495.4|23502.8|23490.8|30
1770317920000|2026-02-05 18:58:40|23502.9|23490.9|23504.2|23492.2|23505.3|23493.3|23502.8|23490.8|9
1770317930000|2026-02-05 18:58:50|23503.1|23491.1|23492.9|23480.9|23505.3|23493.3|23492.8|23480.8|67
1770317940000|2026-02-05 18:59:00|23493.1|23481.1|23498.8|23486.8|23500.3|23488.3|23492.9|23480.9|76
1770317950000|2026-02-05 18:59:10|23497.9|23485.9|23494.9|23482.9|23500.3|23488.3|23492.8|23480.8|70
1770317960000|2026-02-05 18:59:20|23495.4|23483.4|23518.3|23506.3|23520.6|23508.6|23495.4|23483.4|109
1770317970000|2026-02-05 18:59:30|23519.4|23507.4|23523.1|23511.1|23532.1|23520.1|23514.2|23502.2|147
1770317980000|2026-02-05 18:59:40|23522.9|23510.9|23516.7|23504.7|23522.9|23510.9|23509.2|23497.2|214
1770317990000|2026-02-05 18:59:50|23519|23507|23511.3|23499.3|23519.2|23507.2|23510.1|23498.1|302
1770318000000|2026-02-05 19:00:00|23511.1|23499.1|23511.3|23499.3|23515.6|23503.6|23510.8|23498.8|40
1770318010000|2026-02-05 19:00:10|23511.1|23499.1|23504.9|23492.9|23511.1|23499.1|23504.9|23492.9|114
1770318020000|2026-02-05 19:00:20|23505.1|23493.1|23507.6|23495.6|23507.6|23495.6|23505.1|23493.1|20
1770318030000|2026-02-05 19:00:30|23507.4|23495.4|23509.9|23497.9|23509.9|23497.9|23507.4|23495.4|13
1770318040000|2026-02-05 19:00:40|23508.8|23496.8|23519.7|23507.7|23519.7|23507.7|23508.8|23496.8|19
1770318050000|2026-02-05 19:00:50|23519.9|23507.9|23529|23517|23529|23517|23519.9|23507.9|30
1770318060000|2026-02-05 19:01:00|23530.4|23518.4|23524.2|23512.2|23530.6|23518.6|23521.7|23509.7|23
1770318070000|2026-02-05 19:01:10|23524.4|23512.4|23521.7|23509.7|23524.4|23512.4|23521.7|23509.7|5
1770318080000|2026-02-05 19:01:20|23520.6|23508.6|23514.5|23502.5|23521.7|23509.7|23514.5|23502.5|6
1770318090000|2026-02-05 19:01:30|23512|23500|23507|23495|23512|23500|23506|23494|14
1770318100000|2026-02-05 19:01:40|23506|23494|23501|23489|23506|23494|23499.9|23487.9|63
1770318110000|2026-02-05 19:01:50|23499.9|23487.9|23506|23494|23510.8|23498.8|23499.9|23487.9|40
1770318120000|2026-02-05 19:02:00|23507|23495|23507|23495|23508.5|23496.5|23507|23495|19
1770318130000|2026-02-05 19:02:10|23508.5|23496.5|23508.6|23496.6|23508.6|23496.6|23507|23495|6
1770318140000|2026-02-05 19:02:20|23508.5|23496.5|23511.3|23499.3|23511.3|23499.3|23503.8|23491.8|67
1770318150000|2026-02-05 19:02:30|23511.1|23499.1|23508.8|23496.8|23511.3|23499.3|23507.6|23495.6|44
1770318160000|2026-02-05 19:02:40|23508.6|23496.6|23506.3|23494.3|23508.6|23496.6|23506.3|23494.3|7
1770318170000|2026-02-05 19:02:50|23505.2|23493.2|23501.5|23489.5|23505.2|23493.2|23501.5|23489.5|16
1770318180000|2026-02-05 19:03:00|23500.6|23488.6|23498.1|23486.1|23500.6|23488.6|23497.7|23485.7|9
1770318190000|2026-02-05 19:03:10|23497.9|23485.9|23505.1|23493.1|23506.3|23494.3|23496.5|23484.5|53
1770318200000|2026-02-05 19:03:20|23505.2|23493.2|23505.4|23493.4|23506.7|23494.7|23505.2|23493.2|5
1770318210000|2026-02-05 19:03:30|23505.2|23493.2|23506.5|23494.5|23506.7|23494.7|23505.2|23493.2|7
1770318220000|2026-02-05 19:03:40|23506.3|23494.3|23507.6|23495.6|23509.2|23497.2|23506.3|23494.3|15
1770318230000|2026-02-05 19:03:50|23508.8|23496.8|23511.5|23499.5|23511.5|23499.5|23508.8|23496.8|7
1770318240000|2026-02-05 19:04:00|23511.7|23499.7|23509.2|23497.2|23512.7|23500.7|23507.6|23495.6|52
1770318250000|2026-02-05 19:04:10|23510.2|23498.2|23508.8|23496.8|23510.4|23498.4|23507.7|23495.7|4
1770318260000|2026-02-05 19:04:20|23509.9|23497.9|23508.6|23496.6|23511.1|23499.1|23508.6|23496.6|6
1770318270000|2026-02-05 19:04:30|23508.8|23496.8|23511.3|23499.3|23511.3|23499.3|23508.8|23496.8|9
1770318280000|2026-02-05 19:04:40|23508.8|23496.8|23516.1|23504.1|23516.1|23504.1|23508.8|23496.8|16
1770318290000|2026-02-05 19:04:50|23515.9|23503.9|23523.3|23511.3|23523.3|23511.3|23514.9|23502.9|18
1770388200000|2026-02-06 14:30:00|23802.1|23790.1|23861.9|23849.9|23882|23867.1|23799.6|23785.8|306
1770388210000|2026-02-06 14:30:10|23856.8|23844.8|23812.3|23800.3|23866.6|23849.8|23803.4|23791.4|91
1770388220000|2026-02-06 14:30:20|23809.2|23797.2|23801.9|23789.9|23822.6|23810.6|23799.4|23787.4|60
1770388230000|2026-02-06 14:30:30|23802.1|23790.1|23782.2|23770.2|23817.9|23801.2|23781.8|23769.8|96
1770388240000|2026-02-06 14:30:40|23779.7|23767.7|23807.2|23795.2|23809.5|23797.5|23760.8|23748.8|80
1770388250000|2026-02-06 14:30:50|23809.7|23797.7|23797.8|23785.8|23809.7|23797.7|23774.1|23760.2|98
1770388260000|2026-02-06 14:31:00|23804.1|23792.1|23856.3|23844.3|23864.4|23852.4|23804.1|23792.1|114
1770388270000|2026-02-06 14:31:10|23854.8|23842.8|23828.2|23816.2|23855.7|23843.7|23828.2|23816.2|37
1770388280000|2026-02-06 14:31:20|23827.1|23815.1|23834.4|23822.4|23848.6|23836.6|23820.5|23808.5|38
1770388290000|2026-02-06 14:31:30|23834.8|23822.8|23849.5|23837.5|23854.9|23839.5|23819.8|23807.8|31
1770388300000|2026-02-06 14:31:40|23854.4|23842.4|23857.3|23837.3|23859.5|23847.5|23843.1|23831.1|45
1770388310000|2026-02-06 14:31:50|23852|23840|23849.2|23837.2|23865.4|23853.4|23834.2|23818.8|59
1770388320000|2026-02-06 14:32:00|23848.1|23836.1|23868.5|23856.5|23881.5|23866.8|23844.2|23832.2|78
1770388330000|2026-02-06 14:32:10|23868.7|23856.7|23879.5|23867.5|23892.7|23877.7|23868.7|23856.7|22
1770388340000|2026-02-06 14:32:20|23888|23876|23877.2|23865.2|23898.7|23886.7|23876.6|23859.6|61
1770388350000|2026-02-06 14:32:30|23877|23865|23879.5|23867.5|23881.8|23869.8|23876|23864|57
1770388360000|2026-02-06 14:32:40|23881.6|23869.6|23897.9|23885.9|23902|23890|23881.6|23869.6|55
1770388370000|2026-02-06 14:32:50|23898.9|23886.9|23899.4|23887.4|23909.6|23897.6|23898.9|23884|28
1770388380000|2026-02-06 14:33:00|23902.1|23890.1|23899.6|23887.6|23908.6|23896.6|23898.6|23886.6|45
1770388390000|2026-02-06 14:33:10|23898.4|23886.4|23896.1|23884.1|23901.2|23889.2|23890|23878|43
1770388400000|2026-02-06 14:33:20|23895.4|23883.4|23894.3|23882.3|23903.6|23887.3|23894|23882|77
1770388410000|2026-02-06 14:33:30|23895.4|23883.4|23894.5|23882.5|23900.8|23888.8|23893.1|23881.1|32
1770388420000|2026-02-06 14:33:40|23894.7|23882.7|23874|23862|23897.6|23885.6|23874|23862|67
1770388430000|2026-02-06 14:33:50|23875.1|23863.1|23861.5|23849.5|23877.4|23865.4|23861.5|23849.5|30
1770388440000|2026-02-06 14:34:00|23864|23852|23872.6|23860.6|23873.8|23861.8|23863.4|23851.4|25
1770388450000|2026-02-06 14:34:10|23873.8|23861.8|23879.7|23867.7|23888.7|23876.7|23871.2|23859.2|38
1770388460000|2026-02-06 14:34:20|23880.6|23868.6|23888.9|23876.9|23888.9|23876.9|23877.2|23865.2|16
1770388470000|2026-02-06 14:34:30|23890.4|23878.4|23888.5|23876.5|23893.9|23881.9|23886.4|23874.4|17
1770388480000|2026-02-06 14:34:40|23889.1|23877.1|23898.5|23886.5|23898.5|23886.5|23889.1|23877.1|29
1770388490000|2026-02-06 14:34:50|23897.5|23885.5|23892.3|23880.3|23898.7|23886.7|23892.3|23880.3|74
1770388500000|2026-02-06 14:35:00|23894.4|23882.4|23883.7|23871.7|23895|23883|23883.7|23871.7|25
1770388510000|2026-02-06 14:35:10|23881.9|23869.9|23893.5|23881.5|23905|23893|23880.7|23868.7|79
1770388520000|2026-02-06 14:35:20|23898.3|23886.3|23895.8|23883.8|23902.7|23890.7|23893.5|23881.5|57
1770388530000|2026-02-06 14:35:30|23894.5|23882.5|23894.9|23882.9|23897.2|23885.2|23892.2|23880.2|95
1770388540000|2026-02-06 14:35:40|23896|23884|23901.3|23889.3|23901.3|23889.3|23892.6|23880.6|25
1770388550000|2026-02-06 14:35:50|23901.1|23889.1|23898.6|23886.6|23901.3|23889.3|23898.6|23886.6|23
1770388560000|2026-02-06 14:36:00|23898.8|23886.8|23901.1|23889.1|23901.1|23889.1|23898.6|23886.6|39
1770388570000|2026-02-06 14:36:10|23901|23889|23894|23882|23901.9|23889.9|23892.2|23880.2|98
1770388580000|2026-02-06 14:36:20|23893.6|23881.6|23917.9|23905.9|23918.1|23906.1|23893.6|23881.6|47
1770388590000|2026-02-06 14:36:30|23918.3|23906.3|23911.2|23899.2|23922.9|23910.9|23908.9|23896.9|37
1770388600000|2026-02-06 14:36:40|23912.5|23900.5|23911|23899|23913.9|23901.9|23907.5|23895.5|7
1770388610000|2026-02-06 14:36:50|23910|23898|23907.1|23895.1|23911|23899|23902.3|23890.3|31
1770388620000|2026-02-06 14:37:00|23913.1|23901.1|23921.2|23909.2|23921.2|23909.2|23912.1|23900.1|22
1770388630000|2026-02-06 14:37:10|23921|23909|23913.3|23901.3|23921|23909|23912.3|23900.3|6
1770388640000|2026-02-06 14:37:20|23914.8|23902.8|23909.8|23897.8|23914.8|23902.8|23909.8|23897.8|35
1770388650000|2026-02-06 14:37:30|23911.9|23899.9|23901.7|23889.7|23913.1|23901.1|23900.8|23888.8|42
1770388660000|2026-02-06 14:37:40|23904.2|23892.2|23906.7|23894.7|23912.4|23900.4|23904|23892|48
1770388670000|2026-02-06 14:37:50|23908|23896|23908.1|23896.1|23911.7|23899.7|23907.8|23895.8|14
1770388680000|2026-02-06 14:38:00|23907.9|23895.9|23905.1|23893.1|23914|23902|23905.1|23893.1|39
1770388690000|2026-02-06 14:38:10|23904.9|23892.9|23911.7|23899.7|23911.7|23899.7|23900.6|23888.6|8
1770388700000|2026-02-06 14:38:20|23909.2|23897.2|23906|23894|23914.9|23902.9|23906|23894|18
1770388710000|2026-02-06 14:38:30|||||||||7
1770388720000|2026-02-06 14:38:40|23901|23889|23907.3|23895.3|23907.3|23895.3|23898.5|23886.5|24
1770388730000|2026-02-06 14:38:50|23913.7|23901.7|23898.6|23886.6|23914.8|23902.8|23897.6|23885.6|29
1770388740000|2026-02-06 14:39:00|23898.8|23886.8|23896.1|23884.1|23908.2|23896.2|23896.1|23884.1|14
1770388750000|2026-02-06 14:39:10|23895.1|23883.1|23891.3|23879.3|23897.2|23885.2|23889|23877|9
1770388760000|2026-02-06 14:39:20|23890.3|23878.3|23890.5|23878.5|23891.3|23879.3|23889.2|23877.2|7
1770388770000|2026-02-06 14:39:30|23891.5|23879.5|23897.6|23885.6|23897.6|23885.6|23891.5|23879.5|8
1770388780000|2026-02-06 14:39:40|23896.5|23884.5|23898.6|23886.6|23902.2|23890.2|23896.3|23884.3|12
1770388790000|2026-02-06 14:39:50|23894|23882|23884.8|23872.8|23894|23882|23884.8|23872.8|19
1770388800000|2026-02-06 14:40:00|23885|23873|23887.6|23875.6|23888.8|23876.8|23881.7|23869.7|25
1770388810000|2026-02-06 14:40:10|23886.5|23874.5|23873.2|23861.2|23886.5|23874.5|23865.1|23853.1|21
1770388820000|2026-02-06 14:40:20|23875.5|23863.5|23868.2|23856.2|23881.8|23869.8|23867|23855|25
1770388830000|2026-02-06 14:40:30|23867.9|23855.9|23869.1|23857.1|23879.5|23866.9|23867|23855|19
1770388840000|2026-02-06 14:40:40|23869.3|23857.3|23877.5|23865.5|23877.5|23865.5|23869.1|23857.1|7
1770388850000|2026-02-06 14:40:50|23877.7|23865.7|23872.9|23860.9|23877.7|23865.7|23871.4|23859.4|4
1770388860000|2026-02-06 14:41:00|23867.9|23855.9|23858.7|23846.7|23867.9|23855.9|23858.7|23846.7|22
1770388870000|2026-02-06 14:41:10|23859.8|23847.8|23860.2|23848.2|23865.4|23853.4|23859.8|23847.8|16
1770388880000|2026-02-06 14:41:20|23862.5|23850.5|23855|23843|23862.5|23850.5|23852.5|23840.5|18
1770388890000|2026-02-06 14:41:30|23854.8|23842.8|23867.3|23855.3|23869.6|23857.6|23852.7|23840.7|30
1770388900000|2026-02-06 14:41:40|23868.3|23856.3|23857.1|23845.1|23869.6|23857.6|23857.1|23845.1|44
1770388910000|2026-02-06 14:41:50|23858.3|23846.3|23842.3|23830.3|23862.3|23850.3|23842.3|23830.3|17
1770388920000|2026-02-06 14:42:00|23847.1|23835.1|23854.6|23842.6|23854.6|23842.6|23846.9|23834.9|33
1770388930000|2026-02-06 14:42:10|23854.8|23842.8|23859.6|23847.6|23863.1|23851.1|23854.8|23842.8|18
1770388940000|2026-02-06 14:42:20|23862.1|23850.1|23864.4|23852.4|23869.6|23857.6|23862.1|23850.1|11
1770388950000|2026-02-06 14:42:30|23864.6|23852.6|23880.6|23868.6|23880.6|23868.6|23864.6|23852.6|8
1770388960000|2026-02-06 14:42:40|23882.7|23870.7|23894|23882|23894|23882|23881.9|23869.9|29
1770388970000|2026-02-06 14:42:50|23894.2|23882.2|23892.7|23880.7|23894.4|23882.4|23891.7|23879.7|21
1770388980000|2026-02-06 14:43:00|23894|23882|23882.7|23870.7|23897.7|23885.7|23882.7|23870.7|26
1770388990000|2026-02-06 14:43:10|23885.9|23873.9|23873.8|23861.8|23886.1|23874.1|23868.8|23856.8|23
1770389000000|2026-02-06 14:43:20|23870.2|23858.2|23873.6|23861.6|23873.6|23861.6|23865|23853|10
1770389010000|2026-02-06 14:43:30|23875.9|23863.9|23883.4|23871.4|23884.5|23872.5|23875.9|23863.9|19
1770389020000|2026-02-06 14:43:40|23887|23875|23889|23877|23889|23877|23880|23868|16
1770389030000|2026-02-06 14:43:50|23888.8|23876.8|23892.7|23880.7|23896.7|23884.7|23888.8|23876.8|14
1770389040000|2026-02-06 14:44:00|23890.6|23878.6|23891.9|23879.9|23891.9|23879.9|23884|23872|8
1770389050000|2026-02-06 14:44:10|23891.7|23879.7|23889.2|23877.2|23891.7|23879.7|23887.5|23875.5|3
1770389060000|2026-02-06 14:44:20|23889.4|23877.4|23871.7|23859.7|23891.5|23879.5|23870.2|23858.2|16
1770389070000|2026-02-06 14:44:30|23872.9|23860.9|23866.5|23854.5|23872.9|23860.9|23866.5|23854.5|4
1770389080000|2026-02-06 14:44:40|23867.5|23855.5|23864.2|23852.2|23869|23857|23862.7|23850.7|3
1770389090000|2026-02-06 14:44:50|23866.7|23854.7|23868.1|23856.1|23868.1|23856.1|23864|23852|12
1770389100000|2026-02-06 14:45:00|23867.1|23855.1|23887.1|23875.1|23889.2|23877.2|23866.7|23854.7|62
1770389110000|2026-02-06 14:45:10|23887.4|23875.4|23877.4|23865.4|23888.5|23876.5|23872.4|23860.4|21
1770389120000|2026-02-06 14:45:20|23876.2|23864.2|23869.9|23857.9|23876.2|23864.2|23864.1|23852.1|44
1770389130000|2026-02-06 14:45:30|23868.7|23856.7|23854.9|23842.9|23869.8|23857.8|23854.9|23842.9|12
1770389140000|2026-02-06 14:45:40|23850.1|23838.1|23849.7|23837.7|23853.9|23841.9|23847.6|23835.6|4
1770389150000|2026-02-06 14:45:50|23849.9|23837.9|23845.1|23833.1|23851.4|23839.4|23845.1|23833.1|10
1770389160000|2026-02-06 14:46:00|23842.4|23830.4|23848.5|23836.5|23850.3|23838.3|23842.4|23830.4|8
1770389170000|2026-02-06 14:46:10|23846.4|23834.4|23849.7|23837.7|23850.1|23838.1|23846.4|23834.4|2
1770389180000|2026-02-06 14:46:20|23848.7|23836.7|23855.3|23843.3|23855.3|23843.3|23848.7|23836.7|13
1770389190000|2026-02-06 14:46:30|23855.1|23843.1|23845.3|23833.3|23855.1|23843.1|23844.3|23832.3|8
1770389200000|2026-02-06 14:46:40|23846.4|23834.4|23849.6|23837.6|23852.1|23840.1|23846.4|23834.4|12
1770389210000|2026-02-06 14:46:50|23849.7|23837.7|23851|23839|23852.1|23840.1|23844.7|23832.7|11
1770389220000|2026-02-06 14:47:00|23849.9|23837.9|23849.9|23837.9|23854.9|23842.9|23842.2|23830.2|17
1770389230000|2026-02-06 14:47:10|23851|23839|23851.2|23839.2|23854.9|23842.9|23851|23839|2
1770389240000|2026-02-06 14:47:20|23853.5|23841.5|23858.1|23846.1|23858.1|23846.1|23850.4|23838.4|11
1770389250000|2026-02-06 14:47:30|23857|23845|23857|23845|23858.1|23846.1|23857|23845|3
1770389260000|2026-02-06 14:47:40|23858.1|23846.1|23850.8|23838.8|23859.5|23847.5|23850.8|23838.8|9
1770389270000|2026-02-06 14:47:50|23852|23840|23858.8|23846.8|23858.8|23846.8|23852|23840|5
1770389280000|2026-02-06 14:48:00|23857.7|23845.7|23841.7|23829.7|23857.7|23845.7|23841.7|23829.7|10
1770389290000|2026-02-06 14:48:10|23840.6|23828.6|23849.5|23837.5|23851.7|23839.7|23840.6|23828.6|18
1770389300000|2026-02-06 14:48:20|23850.6|23838.6|23854.7|23842.7|23859.5|23847.5|23850.6|23838.6|24
1770389310000|2026-02-06 14:48:30|||||||||2
1770389320000|2026-02-06 14:48:40|23854.5|23842.5|23857|23845|23861.8|23849.8|23852.2|23840.2|10
1770389330000|2026-02-06 14:48:50|23858.1|23846.1|23870.6|23858.6|23872|23860|23858.1|23846.1|11
1770389340000|2026-02-06 14:49:00|23870.8|23858.8|23865.8|23853.8|23875.6|23863.6|23865.8|23853.8|64
1770389350000|2026-02-06 14:49:10|23869.3|23857.3|23868.1|23856.1|23869.5|23857.5|23867|23855|5
1770389360000|2026-02-06 14:49:20|23867|23855|23869.7|23857.7|23870.8|23858.8|23866.8|23854.8|3
1770389370000|2026-02-06 14:49:30|23869.5|23857.5|23879.3|23867.3|23879.3|23867.3|23869.5|23857.5|13
1770389380000|2026-02-06 14:49:40|23872.2|23860.2|23868.5|23856.5|23874.5|23862.5|23868.5|23856.5|11
1770389390000|2026-02-06 14:49:50|23868.3|23856.3|23867.2|23855.2|23870.8|23858.8|23867.2|23855.2|11
1770389400000|2026-02-06 14:50:00|23866|23854|23863|23851|23866|23854|23855.3|23843.3|13
1770389410000|2026-02-06 14:50:10|23861.8|23849.8|23869.3|23857.3|23871.4|23859.4|23861.8|23849.8|13
1770389420000|2026-02-06 14:50:20|23870.3|23858.3|23877.4|23865.4|23877.4|23865.4|23870.3|23858.3|12
1770389430000|2026-02-06 14:50:30|23877.6|23865.6|23882.6|23870.6|23882.6|23870.6|23877.6|23865.6|1
1770389440000|2026-02-06 14:50:40|23882.4|23870.4|23887.8|23875.8|23887.8|23875.8|23873.7|23861.7|21
1770389450000|2026-02-06 14:50:50|23888.9|23876.9|23891.4|23879.4|23891.4|23879.4|23886.6|23874.6|57
1770389460000|2026-02-06 14:51:00|23890.1|23878.1|23914.6|23902.6|23914.6|23902.6|23889.1|23877.1|37
1770389470000|2026-02-06 14:51:10|23917.3|23905.3|23917.1|23905.1|23920.2|23908.2|23913.6|23901.6|68
1770389480000|2026-02-06 14:51:20|23918.1|23906.1|23916.5|23904.5|23922.1|23910.1|23914.4|23902.4|27
1770389490000|2026-02-06 14:51:30|23915.4|23903.4|23913.6|23901.6|23916.3|23904.3|23912.5|23900.5|19
1770389500000|2026-02-06 14:51:40|23915.7|23903.7|23916.1|23904.1|23916.1|23904.1|23915.7|23903.7|5
1770389510000|2026-02-06 14:51:50|23912.5|23900.5|23910.7|23898.7|23916.1|23904.1|23909.4|23897.4|6
1770389520000|2026-02-06 14:52:00|23910.9|23898.9|23912.1|23900.1|23912.3|23900.3|23909.8|23897.8|11
1770389530000|2026-02-06 14:52:10|23913.4|23901.4|23914|23902|23915|23903|23913.4|23901.4|8
1770389540000|2026-02-06 14:52:20|23914.2|23902.2|23910.1|23898.1|23915.8|23903.8|23910.1|23898.1|14
1770389550000|2026-02-06 14:52:30|23909.4|23897.4|23904.4|23892.4|23909.4|23897.4|23903.3|23891.3|13
1770389560000|2026-02-06 14:52:40|23904.2|23892.2|23906.1|23894.1|23906.1|23894.1|23904.2|23892.2|13
1770389570000|2026-02-06 14:52:50|23906.3|23894.3|23909.6|23897.6|23910|23898|23906.1|23894.1|2
1770389580000|2026-02-06 14:53:00|23910.7|23898.7|23904.2|23892.2|23911.1|23899.1|23902.1|23890.1|11
1770389590000|2026-02-06 14:53:10|23905.5|23893.5|23905.7|23893.7|23906.9|23894.9|23904.2|23892.2|7
1770389600000|2026-02-06 14:53:20|23904.4|23892.4|23898.6|23886.6|23904.4|23892.4|23898.2|23886.2|15
1770389610000|2026-02-06 14:53:30|23898.4|23886.4|23896.9|23884.9|23898.4|23886.4|23890.9|23878.9|20
1770389620000|2026-02-06 14:53:40|23896.7|23884.7|23893.7|23881.7|23896.7|23884.7|23891.7|23879.7|17
1770389630000|2026-02-06 14:53:50|23893.5|23881.5|23889.5|23877.5|23893.5|23881.5|23888.1|23876.1|6
1770389640000|2026-02-06 14:54:00|23892|23880|23897|23885|23897|23885|23888.3|23876.3|4
1770389650000|2026-02-06 14:54:10|23896|23884|23901.2|23889.2|23901.2|23889.2|23894.9|23882.9|12
1770389660000|2026-02-06 14:54:20|23900.2|23888.2|23892.9|23880.9|23902.7|23890.3|23892.9|23880.9|12
1770389670000|2026-02-06 14:54:30|23892.3|23880.3|23897.1|23885.1|23897.1|23885.1|23890|23878|24
1770389680000|2026-02-06 14:54:40|23895.9|23883.9|23895.7|23883.7|23895.9|23883.9|23892.1|23880.1|3
1770389690000|2026-02-06 14:54:50|23895.5|23883.5|23893|23881|23897.8|23885.8|23891.9|23879.9|3
1770389700000|2026-02-06 14:55:00|23891.9|23879.9|23893.4|23881.4|23896.9|23884.9|23890.9|23878.9|20
1770389710000|2026-02-06 14:55:10|23895.5|23883.5|23886|23874|23895.5|23883.5|23886|23874|18
1770389720000|2026-02-06 14:55:20|23885|23873|23880.9|23868.9|23886|23874|23879.4|23867.4|16
1770389730000|2026-02-06 14:55:30|23882.1|23870.1|23885.9|23873.9|23885.9|23873.9|23879.4|23867.4|8
1770389740000|2026-02-06 14:55:40|23886.9|23874.9|23886.9|23874.9|23886.9|23874.9|23886.9|23874.9|0
1770389750000|2026-02-06 14:55:50|23883.4|23871.4|23875.8|23863.8|23884.4|23872.4|23869.6|23857.6|18
1770389760000|2026-02-06 14:56:00|23874.8|23862.8|23863.3|23851.3|23874.8|23862.8|23862.3|23850.3|16
1770389770000|2026-02-06 14:56:10|23862.3|23850.3|23871|23859|23871|23859|23861|23849|12
1770389780000|2026-02-06 14:56:20|23872.3|23860.3|23872.3|23860.3|23874.6|23862.6|23871|23859|8
1770389790000|2026-02-06 14:56:30|23871|23859|23871.2|23859.2|23873.7|23861.7|23868.9|23856.9|13
1770389800000|2026-02-06 14:56:40|23870.2|23858.2|23858.9|23846.9|23870.2|23858.2|23858.7|23846.7|10
1770389810000|2026-02-06 14:56:50|23858.7|23846.7|23862.7|23850.7|23863.7|23851.7|23858.7|23846.7|16
1770389820000|2026-02-06 14:57:00|23865.8|23853.8|23861|23849|23866|23854|23861|23849|11
1770389830000|2026-02-06 14:57:10|23863.5|23851.5|23861.2|23849.2|23863.5|23851.5|23861.2|23849.2|5
1770389840000|2026-02-06 14:57:20|23862.5|23850.5|23860.2|23848.2|23862.5|23850.5|23855.2|23843.2|5
1770389850000|2026-02-06 14:57:30|23859.1|23847.1|23861.2|23849.2|23861.2|23849.2|23853.9|23841.9|9
1770389860000|2026-02-06 14:57:40|23861.4|23849.4|23861.4|23849.4|23861.4|23849.4|23858.7|23846.7|30
1770389870000|2026-02-06 14:57:50|23862.5|23850.5|23871.2|23859.2|23871.2|23859.2|23862.5|23850.5|14
1770389880000|2026-02-06 14:58:00|23871.4|23859.4|23867.7|23855.7|23875|23863|23867.7|23855.7|8
1770389890000|2026-02-06 14:58:10|23867.5|23855.5|23866.2|23854.2|23867.5|23855.5|23863.7|23851.7|9
1770389900000|2026-02-06 14:58:20|23865.2|23853.2|23883.5|23871.5|23883.5|23871.5|23865|23853|8
1770389910000|2026-02-06 14:58:30|23884.8|23872.8|23886.4|23874.4|23898.1|23886.1|23884.8|23872.8|42
1770389920000|2026-02-06 14:58:40|23888.5|23876.5|23883.7|23871.7|23888.9|23876.9|23881.2|23869.2|13
1770389930000|2026-02-06 14:58:50|23883.5|23871.5|23889.6|23877.6|23889.6|23877.6|23881.2|23869.2|5
1770389940000|2026-02-06 14:59:00|23890.6|23878.6|23890.4|23878.4|23894.4|23882.4|23890.4|23878.4|4
1770389950000|2026-02-06 14:59:10|23888.1|23876.1|23888.1|23876.1|23889.4|23877.4|23888.1|23876.1|7
1770389960000|2026-02-06 14:59:20|23889.2|23877.2|23892.8|23880.8|23892.8|23880.8|23889.2|23877.2|23
1770389970000|2026-02-06 14:59:30|23893.1|23881.1|23890.6|23878.6|23896.3|23884.3|23890.6|23878.6|13
1770389980000|2026-02-06 14:59:40|23890.3|23878.3|23886.1|23874.1|23890.3|23878.3|23881.5|23869.5|8
1770389990000|2026-02-06 14:59:50|23886.5|23874.5|23879.9|23867.9|23886.5|23874.5|23874.7|23862.7|27
1770390000000|2026-02-06 15:00:00|23879.7|23867.7|23874.4|23862.4|23883.8|23871.8|23874.4|23862.4|8
1770390010000|2026-02-06 15:00:10|23874|23862|23860.6|23848.6|23874|23862|23859.4|23847.4|9
1770390020000|2026-02-06 15:00:20|23859.4|23847.4|23859.8|23847.8|23859.8|23847.8|23856.9|23844.9|9
1770390030000|2026-02-06 15:00:30|23860.8|23848.8|23858.3|23846.3|23861.4|23849.4|23858.3|23846.3|3
1770390040000|2026-02-06 15:00:40|23856.2|23844.2|23855.8|23843.8|23856.2|23844.2|23855.8|23843.8|51
1770390050000|2026-02-06 15:00:50|23857.3|23845.3|23852.7|23840.7|23857.3|23845.3|23852.7|23840.7|29
1770390060000|2026-02-06 15:01:00|23852.5|23840.5|23861.2|23849.2|23861.2|23849.2|23846.4|23834.4|27
1770390070000|2026-02-06 15:01:10|23861.4|23849.4|23863.7|23851.7|23869.1|23857.1|23859.1|23847.1|11
1770390080000|2026-02-06 15:01:20|23861.4|23849.4|23853.7|23841.7|23863.7|23851.7|23853.7|23841.7|32
1770390090000|2026-02-06 15:01:30|23855.2|23843.2|23852|23840|23856.2|23844.2|23851.2|23839.2|47
1770390100000|2026-02-06 15:01:40|23850.9|23838.9|23845.9|23833.9|23852.2|23840.2|23841.1|23829.1|14
1770390110000|2026-02-06 15:01:50|23845.7|23833.7|23854.5|23842.5|23854.7|23842.7|23845.7|23833.7|26
1770390120000|2026-02-06 15:02:00|23854.3|23842.3|23846.8|23834.8|23855.2|23843.2|23844.7|23832.7|21
1770390130000|2026-02-06 15:02:10|23848.9|23836.9|23845.4|23833.4|23849.3|23837.3|23845.4|23833.4|13
1770390140000|2026-02-06 15:02:20|23845.3|23833.3|23847.2|23835.2|23853.5|23841.5|23845.3|23833.3|20
1770390150000|2026-02-06 15:02:30|23846.1|23834.1|23842|23830|23847.2|23835.2|23840.7|23828.7|69
1770390160000|2026-02-06 15:02:40|23842.2|23830.2|23851.8|23839.8|23851.8|23839.8|23842|23830|7
1770390170000|2026-02-06 15:02:50|23852.8|23840.8|23852.2|23840.2|23855.7|23843.7|23852|23840|7
1770390180000|2026-02-06 15:03:00|23852|23840|23853.6|23841.6|23862|23850|23848.6|23836.6|22
1770390190000|2026-02-06 15:03:10|23854.7|23842.7|23862|23850|23862|23850|23854.7|23842.7|2
1770390200000|2026-02-06 15:03:20|23863|23851|23868.4|23856.4|23869.5|23857.5|23863|23851|7
1770390210000|2026-02-06 15:03:30|23867.4|23855.4|23867.6|23855.6|23870.7|23858.7|23864.9|23852.9|8
1770390220000|2026-02-06 15:03:40|23867.4|23855.4|23872.4|23860.4|23873.6|23861.6|23866.3|23854.3|16
1770390230000|2026-02-06 15:03:50|23870.3|23858.3|23868|23856|23870.3|23858.3|23863|23851|16
1770390240000|2026-02-06 15:04:00|23867.8|23855.8|23860.5|23848.5|23867.8|23855.8|23860.5|23848.5|12
1770390250000|2026-02-06 15:04:10|23859|23847|23854|23842|23860.3|23848.3|23854|23842|14
1770390260000|2026-02-06 15:04:20|23852.8|23840.8|23847.8|23835.8|23852.8|23840.8|23847.8|23835.8|4
1770390270000|2026-02-06 15:04:30|23846.7|23834.7|23845.3|23833.3|23847.8|23835.8|23842.6|23830.6|16
1770390280000|2026-02-06 15:04:40|23845.6|23833.6|23850.1|23838.1|23850.1|23838.1|23845.6|23833.6|10
1770390290000|2026-02-06 15:04:50|23850.4|23838.4|23852.8|23840.8|23852.9|23840.9|23850.3|23838.3|2
1770390300000|2026-02-06 15:05:00|23852.9|23840.9|23855.3|23843.3|23856.3|23844.3|23852.9|23840.9|16
1770390310000|2026-02-06 15:05:10|23856.3|23844.3|23862.4|23850.4|23862.6|23850.6|23856.3|23844.3|21
1770390320000|2026-02-06 15:05:20|23860.1|23848.1|23850.3|23838.3|23860.1|23848.1|23850.3|23838.3|8
1770390330000|2026-02-06 15:05:30|23852.9|23840.9|23845.1|23833.1|23852.9|23840.9|23842.9|23830.9|19
1770390340000|2026-02-06 15:05:40|23844.2|23832.2|23847.8|23835.8|23850.3|23838.3|23842.6|23830.6|11
1770390350000|2026-02-06 15:05:50|23849|23837|23845.3|23833.3|23850.3|23838.3|23845.3|23833.3|2
1770390360000|2026-02-06 15:06:00|23845.4|23833.4|23842.6|23830.6|23846.5|23834.5|23842.6|23830.6|1
1770390370000|2026-02-06 15:06:10|23842.7|23830.7|23849.9|23837.9|23849.9|23837.9|23842.7|23830.7|5
1770390380000|2026-02-06 15:06:20|23850.9|23838.9|23859.7|23847.7|23859.7|23847.7|23849.9|23837.9|7
1770390390000|2026-02-06 15:06:30|23859.9|23847.9|23870.9|23858.9|23871.1|23859.1|23859.9|23847.9|18
1770390400000|2026-02-06 15:06:40|23871.1|23859.1|23863.8|23851.8|23871.1|23859.1|23862.6|23850.6|7
1770390410000|2026-02-06 15:06:50|23862.7|23850.7|23864.9|23852.9|23864.9|23852.9|23862.4|23850.4|2
1770390420000|2026-02-06 15:07:00|23865.1|23853.1|23867.4|23855.4|23867.4|23855.4|23863.6|23851.6|9
1770390430000|2026-02-06 15:07:10|23869.7|23857.7|23872|23860|23872.2|23860.2|23869.7|23857.7|9
1770390440000|2026-02-06 15:07:20|23874.5|23862.5|23884.7|23872.7|23885.7|23873.7|23873.4|23861.4|17
1770390450000|2026-02-06 15:07:30|23884.5|23872.5|23877.2|23865.2|23885.7|23873.7|23875|23863|9
1770390460000|2026-02-06 15:07:40|23878.2|23866.2|23877.2|23865.2|23878.2|23866.2|23877.2|23865.2|4
1770390470000|2026-02-06 15:07:50|23877.4|23865.4|23869.7|23857.7|23877.4|23865.4|23869.7|23857.7|7
1770390480000|2026-02-06 15:08:00|23868.6|23856.6|23860|23848|23868.6|23856.6|23860|23848|6
1770390490000|2026-02-06 15:08:10|23859|23847|23864.2|23852.2|23867.5|23855.5|23859|23847|2
1770390500000|2026-02-06 15:08:20|23864|23852|23861.7|23849.7|23864|23852|23861.7|23849.7|8
1770390510000|2026-02-06 15:08:30|23860.6|23848.6|23860.4|23848.4|23861.7|23849.7|23859.4|23847.4|6
1770390520000|2026-02-06 15:08:40|23861.7|23849.7|23869.2|23857.2|23869.6|23857.6|23861.7|23849.7|25
1770390530000|2026-02-06 15:08:50|23869.6|23857.6|23866.7|23854.7|23869.6|23857.6|23864.6|23852.6|14
1770390540000|2026-02-06 15:09:00|23867.7|23855.7|23866.7|23854.7|23868.1|23856.1|23866.7|23854.7|15
1770390550000|2026-02-06 15:09:10|23866.5|23854.5|23870.4|23858.4|23872|23860|23866.5|23854.5|17
1770390560000|2026-02-06 15:09:20|23870.6|23858.6|23867.9|23855.9|23870.6|23858.6|23865.6|23853.6|6
1770390570000|2026-02-06 15:09:30|23868.1|23856.1|23870.4|23858.4|23870.6|23858.6|23868.1|23856.1|3
1770390580000|2026-02-06 15:09:40|23866.2|23854.2|23870|23858|23870|23858|23865.4|23853.4|6
1770390590000|2026-02-06 15:09:50|23869|23857|23874.7|23862.7|23874.7|23862.7|23869|23857|12
1770390600000|2026-02-06 15:10:00|23876.8|23864.8|23879.3|23867.3|23885.7|23873.7|23876.8|23864.8|19
1770390610000|2026-02-06 15:10:10|23879.5|23867.5|23883|23871|23884.7|23872.7|23879.5|23867.5|15
1770390620000|2026-02-06 15:10:20|23878.8|23866.8|23883|23871|23883|23871|23877|23865|5
1770390630000|2026-02-06 15:10:30|23882|23870|23879.5|23867.5|23882|23870|23878.2|23866.2|11
1770390640000|2026-02-06 15:10:40|23881.8|23869.8|23884.5|23872.5|23884.5|23872.5|23881.8|23869.8|5
1770390650000|2026-02-06 15:10:50|23885.5|23873.5|23886.8|23874.8|23888|23876|23885.5|23873.5|33
1770390660000|2026-02-06 15:11:00|23888.9|23876.9|23887.8|23875.8|23888.9|23876.9|23887.8|23875.8|99
1770390670000|2026-02-06 15:11:10|23888.9|23876.9|23891.6|23879.6|23892.8|23880.8|23888.9|23876.9|9
1770390680000|2026-02-06 15:11:20|23891.4|23879.4|23896.6|23884.6|23897.6|23885.6|23891.4|23879.4|20
1770390690000|2026-02-06 15:11:30|23893.7|23881.7|23893.9|23881.9|23893.9|23881.9|23891.4|23879.4|8
1770390700000|2026-02-06 15:11:40|23891.8|23879.8|23873.9|23861.9|23891.8|23879.8|23872.8|23860.8|24
1770390710000|2026-02-06 15:11:50|23872.6|23860.6|23858|23846|23872.6|23860.6|23858|23846|15
1770390720000|2026-02-06 15:12:00|23859.1|23847.1|23849.1|23837.1|23859.3|23847.3|23849.1|23837.1|28
1770390730000|2026-02-06 15:12:10|23848.9|23836.9|23848.9|23836.9|23848.9|23836.9|23841.4|23829.4|11
1770390740000|2026-02-06 15:12:20|23846.6|23834.6|23844.1|23832.1|23846.6|23834.6|23841.6|23829.6|8
1770390750000|2026-02-06 15:12:30|23844.3|23832.3|23843|23831|23844.3|23832.3|23841.8|23829.8|27
1770390760000|2026-02-06 15:12:40|23841.8|23829.8|23841.6|23829.6|23841.8|23829.8|23840.5|23828.5|16
1770390770000|2026-02-06 15:12:50|||||||||9
1770390780000|2026-02-06 15:13:00|23841.4|23829.4|23843.9|23831.9|23843.9|23831.9|23841.4|23829.4|8
1770390790000|2026-02-06 15:13:10|23844.2|23832.2|23845.6|23833.6|23846.2|23834.2|23841.2|23829.2|258
1770390800000|2026-02-06 15:13:20|23846.6|23834.6|23849.3|23837.3|23852.9|23840.9|23846.6|23834.6|45
1770390810000|2026-02-06 15:13:30|23849.1|23837.1|23840.6|23828.6|23852.9|23840.9|23840.6|23828.6|12
1770390820000|2026-02-06 15:13:40|23839.3|23827.3|23841.4|23829.4|23841.4|23829.4|23838.9|23826.9|31
1770390830000|2026-02-06 15:13:50|23840.4|23828.4|23841.6|23829.6|23841.6|23829.6|23840.2|23828.2|2
1770390840000|2026-02-06 15:14:00|23845.4|23833.4|23852.3|23840.3|23852.3|23840.3|23845.2|23833.2|39
1770390850000|2026-02-06 15:14:10|23851.1|23839.1|23854.6|23842.6|23855.7|23843.7|23849.6|23837.6|17
1770390860000|2026-02-06 15:14:20|23854.4|23842.4|23856.9|23844.9|23856.9|23844.9|23854.4|23842.4|5
1770390870000|2026-02-06 15:14:30|23857.1|23845.1|23851.2|23839.2|23859.6|23847.6|23851.2|23839.2|13
1770390880000|2026-02-06 15:14:40|23853.4|23841.4|23859.8|23847.8|23860|23848|23853.4|23841.4|4
1770390890000|2026-02-06 15:14:50|23860|23848|23860|23848|23861.2|23849.2|23860|23848|12
1770390900000|2026-02-06 15:15:00|23859.8|23847.8|23854.8|23842.8|23860|23848|23854.8|23842.8|5
1770390910000|2026-02-06 15:15:10|23853.7|23841.7|23850|23838|23853.7|23841.7|23850|23838|2
1770390920000|2026-02-06 15:15:20|23849.8|23837.8|23854.8|23842.8|23854.8|23842.8|23849.1|23837.1|11
1770390930000|2026-02-06 15:15:30|23854.6|23842.6|23857.1|23845.1|23857.3|23845.3|23854.6|23842.6|18
1770390940000|2026-02-06 15:15:40|23857.3|23845.3|23849.6|23837.6|23857.3|23845.3|23849.4|23837.4|4
1770390950000|2026-02-06 15:15:50|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|0
1770390960000|2026-02-06 15:16:00|23848.3|23836.3|23849.4|23837.4|23849.6|23837.6|23846.7|23834.7|11
1770390970000|2026-02-06 15:16:10|23850.5|23838.5|23855.8|23843.8|23856|23844|23850.5|23838.5|27
1770390980000|2026-02-06 15:16:20|23854.4|23842.4|23859.6|23847.6|23859.6|23847.6|23854.4|23842.4|42
1770390990000|2026-02-06 15:16:30|23859.4|23847.4|23864.4|23852.4|23864.6|23852.6|23859.4|23847.4|8
1770391000000|2026-02-06 15:16:40|23863.3|23851.3|23859.2|23847.2|23863.3|23851.3|23857.1|23845.1|18
1770391010000|2026-02-06 15:16:50|23862.1|23850.1|23863|23851|23865.8|23853.8|23862.1|23850.1|23
1770391020000|2026-02-06 15:17:00|23861.7|23849.7|23857.8|23845.8|23861.7|23849.7|23856.7|23844.7|4
1770391030000|2026-02-06 15:17:10|23858|23846|23856.5|23844.5|23859.2|23847.2|23855.5|23843.5|4
1770391040000|2026-02-06 15:17:20|23855.5|23843.5|23856.5|23844.5|23856.5|23844.5|23855.5|23843.5|0
1770391050000|2026-02-06 15:17:30|23855.5|23843.5|23854.2|23842.2|23856.5|23844.5|23854|23842|3
1770391060000|2026-02-06 15:17:40|23854|23842|23854|23842|23854|23842|23854|23842|3
1770391070000|2026-02-06 15:17:50|23854.2|23842.2|23859|23847|23859.9|23847.9|23851.7|23839.7|12
1770391080000|2026-02-06 15:18:00|23858|23846|23854|23842|23859|23847|23852.8|23840.8|19
1770391090000|2026-02-06 15:18:10|||||||||1
1770391100000|2026-02-06 15:18:20|23854.2|23842.2|23859|23847|23859|23847|23854.2|23842.2|4
1770391110000|2026-02-06 15:18:30|||||||||1
1770391120000|2026-02-06 15:18:40|23857.9|23845.9|23856.5|23844.5|23857.9|23845.9|23856.5|23844.5|1
1770391130000|2026-02-06 15:18:50|23855.4|23843.4|23856.5|23844.5|23856.5|23844.5|23855.4|23843.4|1
1770391140000|2026-02-06 15:19:00|23854|23842|23848.8|23836.8|23854|23842|23848.8|23836.8|10
1770391150000|2026-02-06 15:19:10|23848.6|23836.6|23841.1|23829.1|23848.6|23836.6|23841.1|23829.1|17
1770391160000|2026-02-06 15:19:20|23840.1|23828.1|23842.2|23830.2|23842.2|23830.2|23838.8|23826.8|5
1770391170000|2026-02-06 15:19:30|23842.4|23830.4|23841.7|23829.7|23844|23832|23841.7|23829.7|15
1770391180000|2026-02-06 15:19:40|23840.3|23828.3|23841.5|23829.5|23841.7|23829.7|23839.2|23827.2|7
1770391190000|2026-02-06 15:19:50|23841.7|23829.7|23843.6|23831.6|23843.8|23831.8|23841.7|23829.7|5
1770391200000|2026-02-06 15:20:00|23845.1|23833.1|23826.5|23814.5|23845.1|23833.1|23822.6|23810.6|14
1770391210000|2026-02-06 15:20:10|23827.9|23815.9|23831.5|23819.5|23831.5|23819.5|23824|23812|22
1770391220000|2026-02-06 15:20:20|23830.1|23818.1|23828.8|23816.8|23831.5|23819.5|23827.4|23815.4|16
1770391230000|2026-02-06 15:20:30|23830.2|23818.2|23834.7|23822.7|23834.7|23822.7|23828.6|23816.6|15
1770391240000|2026-02-06 15:20:40|23833.6|23821.6|23833.6|23821.6|23833.6|23821.6|23832.4|23820.4|5
1770391250000|2026-02-06 15:20:50|23834.7|23822.7|23828.2|23816.2|23834.7|23822.7|23826.1|23814.1|3
1770391260000|2026-02-06 15:21:00|23828.4|23816.4|23828.6|23816.6|23828.6|23816.6|23827.2|23815.2|2
1770391270000|2026-02-06 15:21:10|23830.7|23818.7|23828.8|23816.8|23831.3|23819.3|23827.7|23815.7|9
1770391280000|2026-02-06 15:21:20|23827.7|23815.7|23821.9|23809.9|23831.5|23819.5|23821.9|23809.9|27
1770391290000|2026-02-06 15:21:30|23818.1|23806.1|23816.5|23804.5|23819.2|23807.2|23814.9|23802.9|32
1770391300000|2026-02-06 15:21:40|23816.7|23804.7|23816.7|23804.7|23817.9|23805.9|23816.7|23804.7|1
1770391310000|2026-02-06 15:21:50|23816.9|23804.9|23816.9|23804.9|23818.1|23806.1|23815.8|23803.8|9
1770391320000|2026-02-06 15:22:00|23815.4|23803.4|23821.5|23809.5|23821.5|23809.5|23815.4|23803.4|4
1770391330000|2026-02-06 15:22:10|23823.6|23811.6|23816.9|23804.9|23824|23812|23815.8|23803.8|14
1770391340000|2026-02-06 15:22:20|23819|23807|23816.5|23804.5|23821.7|23809.7|23815.2|23803.2|7
1770391350000|2026-02-06 15:22:30|23815.4|23803.4|23816.5|23804.5|23816.7|23804.7|23815|23803|8
1770391360000|2026-02-06 15:22:40|23816.1|23804.1|23815|23803|23816.1|23804.1|23815|23803|26
1770391370000|2026-02-06 15:22:50|23815.2|23803.2|23812.7|23800.7|23816.5|23804.5|23812.7|23800.7|7
1770391380000|2026-02-06 15:23:00|23812.5|23800.5|23812.3|23800.3|23814.6|23802.6|23799.2|23787.2|51
1770391390000|2026-02-06 15:23:10|23811.9|23799.9|23807.3|23795.3|23811.9|23799.9|23806.9|23794.9|13
1770391400000|2026-02-06 15:23:20|23806.9|23794.9|23805.6|23793.6|23809.2|23797.2|23798.8|23786.8|42
1770391410000|2026-02-06 15:23:30|23804.6|23792.6|23807.1|23795.1|23809.4|23797.4|23804.6|23792.6|6
1770391420000|2026-02-06 15:23:40|23808.1|23796.1|23807.9|23795.9|23808.3|23796.3|23804.6|23792.6|5
1770391430000|2026-02-06 15:23:50|23809.6|23797.6|23805.8|23793.8|23809.6|23797.6|23805.8|23793.8|10
1770391440000|2026-02-06 15:24:00|23806|23794|23811|23799|23811|23799|23806|23794|1
1770391450000|2026-02-06 15:24:10|23812.3|23800.3|23809.6|23797.6|23814.6|23802.6|23809.6|23797.6|5
1770391460000|2026-02-06 15:24:20|23807.1|23795.1|23805|23793|23807.1|23795.1|23800|23788|130
1770391470000|2026-02-06 15:24:30|23802.3|23790.3|23804.6|23792.6|23804.6|23792.6|23802.3|23790.3|57
1770391480000|2026-02-06 15:24:40|23805|23793|23800.1|23788.1|23805|23793|23797.6|23785.6|9
1770391490000|2026-02-06 15:24:50|23802.3|23790.3|23807.3|23795.3|23807.3|23795.3|23799.8|23787.8|8
1770391500000|2026-02-06 15:25:00|23806.2|23794.2|23804.8|23792.8|23807.3|23795.3|23803.5|23791.5|15
1770391510000|2026-02-06 15:25:10|23804.6|23792.6|23807.1|23795.1|23808.3|23796.3|23803.3|23791.3|24
1770391520000|2026-02-06 15:25:20|23807.3|23795.3|23803.3|23791.3|23807.3|23795.3|23802.1|23790.1|5
1770391530000|2026-02-06 15:25:30|23800.8|23788.8|23794.6|23782.6|23801.9|23789.9|23794.4|23782.4|20
1770391540000|2026-02-06 15:25:40|23794.4|23782.4|23787.1|23775.1|23794.4|23782.4|23787.1|23775.1|18
1770391550000|2026-02-06 15:25:50|23785.6|23773.6|23784.6|23772.6|23785.8|23773.8|23780.8|23768.8|6
1770391560000|2026-02-06 15:26:00|23782.1|23770.1|23793.1|23781.1|23793.1|23781.1|23779.8|23767.8|39
1770391570000|2026-02-06 15:26:10|23789.6|23777.6|23792.1|23780.1|23794.6|23782.6|23789.6|23777.6|96
1770391580000|2026-02-06 15:26:20|23791|23779|23790.8|23778.8|23792.1|23780.1|23789.4|23777.4|10
1770391590000|2026-02-06 15:26:30|23790.6|23778.6|23788.3|23776.3|23790.6|23778.6|23788.3|23776.3|3
1770391600000|2026-02-06 15:26:40|23789.6|23777.6|23788.5|23776.5|23790.4|23778.4|23788.5|23776.5|13
1770391610000|2026-02-06 15:26:50|23788.7|23776.7|23782.6|23770.6|23788.7|23776.7|23781|23769|23
1770391620000|2026-02-06 15:27:00|23782.4|23770.4|23778|23766|23782.6|23770.6|23776.4|23764.4|20
1770391630000|2026-02-06 15:27:10|23779.1|23767.1|23775.5|23763.5|23782.6|23770.6|23774.3|23762.3|20
1770391640000|2026-02-06 15:27:20|23776.6|23764.6|23784.1|23772.1|23784.1|23772.1|23776.6|23764.6|7
1770391650000|2026-02-06 15:27:30|23782.8|23770.8|23781.6|23769.6|23785.3|23773.3|23778|23766|19
1770391660000|2026-02-06 15:27:40|23785.1|23773.1|23787.6|23775.6|23788.9|23776.9|23785.1|23773.1|7
1770391670000|2026-02-06 15:27:50|23788.9|23776.9|23782.8|23770.8|23788.9|23776.9|23782.8|23770.8|5
1770391680000|2026-02-06 15:28:00|23782.4|23770.4|23786.4|23774.4|23788.9|23776.9|23780.1|23768.1|19
1770391690000|2026-02-06 15:28:10|23787.4|23775.4|23785.5|23773.5|23788.7|23776.7|23785.5|23773.5|0
1770391700000|2026-02-06 15:28:20|23784.9|23772.9|23791.4|23779.4|23791.4|23779.4|23784.9|23772.9|9
1770391710000|2026-02-06 15:28:30|23791.2|23779.2|23787.4|23775.4|23791.2|23779.2|23785.1|23773.1|19
1770391720000|2026-02-06 15:28:40|23787.2|23775.2|23794.5|23782.5|23794.7|23782.7|23787.2|23775.2|34
1770391730000|2026-02-06 15:28:50|23794|23782|23791.9|23779.9|23794|23782|23789.7|23777.7|5
1770391740000|2026-02-06 15:29:00|23791.8|23779.8|23789.3|23777.3|23791.8|23779.8|23789.3|23777.3|10
1770391750000|2026-02-06 15:29:10|23789.5|23777.5|23786.8|23774.8|23791.8|23779.8|23786.8|23774.8|14
1770391760000|2026-02-06 15:29:20|23790.6|23778.6|23802.7|23790.7|23803.6|23791.6|23790.6|23778.6|27
1770391770000|2026-02-06 15:29:30|23803.8|23791.8|23813.8|23801.8|23815.4|23803.4|23803.8|23791.8|23
1770391780000|2026-02-06 15:29:40|23811.5|23799.5|23811.5|23799.5|23812.7|23800.7|23810.2|23798.2|6
1770391790000|2026-02-06 15:29:50|23812.7|23800.7|23823.1|23811.1|23823.1|23811.1|23812.7|23800.7|46
1770391800000|2026-02-06 15:30:00|23821.7|23809.7|23817|23805|23821.7|23809.7|23810.6|23798.6|32
1770391810000|2026-02-06 15:30:10|23818.1|23806.1|23818.1|23806.1|23822|23810|23818.1|23806.1|3
1770391820000|2026-02-06 15:30:20|23817|23805|23816.8|23804.8|23819.1|23807.1|23815.6|23803.6|2
1770391830000|2026-02-06 15:30:30|23814.3|23802.3|23814.3|23802.3|23815.6|23803.6|23814.3|23802.3|2
1770391840000|2026-02-06 15:30:40|23813.3|23801.3|23809.3|23797.3|23813.3|23801.3|23807.2|23795.2|9
1770391850000|2026-02-06 15:30:50|23809.5|23797.5|23809.7|23797.7|23809.7|23797.7|23809.5|23797.5|0
1770391860000|2026-02-06 15:31:00|23810.8|23798.8|23817.9|23805.9|23819.3|23807.3|23809.5|23797.5|17
1770391870000|2026-02-06 15:31:10|23820.4|23808.4|23812.9|23800.9|23820.4|23808.4|23812.9|23800.9|12
1770391880000|2026-02-06 15:31:20|23811.5|23799.5|23814.1|23802.1|23814.3|23802.3|23810.4|23798.4|1
1770391890000|2026-02-06 15:31:30|23814.7|23802.7|23817.9|23805.9|23817.9|23805.9|23814.7|23802.7|31
1770391900000|2026-02-06 15:31:40|23816.4|23804.4|23816.4|23804.4|23819.1|23807.1|23815.4|23803.4|31
1770391910000|2026-02-06 15:31:50|23815.4|23803.4|23811.6|23799.6|23815.4|23803.4|23811.4|23799.4|10
1770391920000|2026-02-06 15:32:00|23812.7|23800.7|23811.3|23799.3|23812.7|23800.7|23811.3|23799.3|1
1770391930000|2026-02-06 15:32:10|23811.8|23799.8|23816.3|23804.3|23816.3|23804.3|23811.8|23799.8|6
1770391940000|2026-02-06 15:32:20|23818.8|23806.8|23816.4|23804.4|23818.8|23806.8|23816.3|23804.3|3
1770391950000|2026-02-06 15:32:30|23816.6|23804.6|23816.3|23804.3|23821.3|23809.3|23816.3|23804.3|21
1770391960000|2026-02-06 15:32:40|23815.2|23803.2|23811.2|23799.2|23815.2|23803.2|23811.2|23799.2|3
1770391970000|2026-02-06 15:32:50|23811.1|23799.1|23806.1|23794.1|23811.1|23799.1|23803.6|23791.6|5
1770391980000|2026-02-06 15:33:00|23808.6|23796.6|23808.4|23796.4|23809.6|23797.6|23805.7|23793.7|6
1770391990000|2026-02-06 15:33:10|23809.4|23797.4|23805.9|23793.9|23810.7|23798.7|23805.9|23793.9|6
1770392000000|2026-02-06 15:33:20|23804.8|23792.8|23803.4|23791.4|23806.1|23794.1|23803.4|23791.4|6
1770392010000|2026-02-06 15:33:30|23803.6|23791.6|23813.4|23801.4|23814.4|23802.4|23803.6|23791.6|10
1770392020000|2026-02-06 15:33:40|23814.4|23802.4|23815.7|23803.7|23815.9|23803.9|23814.4|23802.4|0
1770392030000|2026-02-06 15:33:50|23815.9|23803.9|23816.9|23804.9|23818.6|23806.6|23815.9|23803.9|8
1770392040000|2026-02-06 15:34:00|23815.9|23803.9|23825.9|23813.9|23825.9|23813.9|23815.9|23803.9|22
1770392050000|2026-02-06 15:34:10|23826.9|23814.9|23823.4|23811.4|23826.9|23814.9|23822.3|23810.3|6
1770392060000|2026-02-06 15:34:20|23823.7|23811.7|23823.4|23811.4|23825.9|23813.9|23823.4|23811.4|16
1770392070000|2026-02-06 15:34:30|||||||||1
1770392090000|2026-02-06 15:34:50|23822.3|23810.3|23820.7|23808.7|23822.3|23810.3|23820.7|23808.7|8
1770392100000|2026-02-06 15:35:00|23819.6|23807.6|23825.9|23813.9|23825.9|23813.9|23819.6|23807.6|2
1770392110000|2026-02-06 15:35:10|23824.8|23812.8|23823.3|23811.3|23824.8|23812.8|23823.3|23811.3|14
1770392120000|2026-02-06 15:35:20|23822.1|23810.1|23819.8|23807.8|23823.3|23811.3|23819.6|23807.6|6
1770392130000|2026-02-06 15:35:30|23822.1|23810.1|23820.8|23808.8|23823.5|23811.5|23820.8|23808.8|13
1770392140000|2026-02-06 15:35:40|23821|23809|23821|23809|23821|23809|23821|23809|1
1770392150000|2026-02-06 15:35:50|23819.6|23807.6|23810.8|23798.8|23820.8|23808.8|23810.8|23798.8|15
1770392160000|2026-02-06 15:36:00|23811|23799|23810.8|23798.8|23811|23799|23810.8|23798.8|0
1770392170000|2026-02-06 15:36:10|23813.3|23801.3|23813.3|23801.3|23813.3|23801.3|23812.1|23800.1|7
1770392180000|2026-02-06 15:36:20|23814.4|23802.4|23799.1|23787.1|23814.4|23802.4|23799.1|23787.1|8
1770392190000|2026-02-06 15:36:30|23798.9|23786.9|23806.2|23794.2|23806.4|23794.4|23798.9|23786.9|5
1770392200000|2026-02-06 15:36:40|23806.6|23794.6|23804.3|23792.3|23806.6|23794.6|23804.3|23792.3|25
1770392210000|2026-02-06 15:36:50|23801|23789|23799.9|23787.9|23802|23790|23799.7|23787.7|19
1770392220000|2026-02-06 15:37:00|23799.7|23787.7|23802.2|23790.2|23802.6|23790.6|23799.7|23787.7|3
1770392230000|2026-02-06 15:37:10|23803.3|23791.3|23807.6|23795.6|23807.6|23795.6|23800.1|23788.1|9
1770392240000|2026-02-06 15:37:20|23807.2|23795.2|23807.4|23795.4|23807.4|23795.4|23807.2|23795.2|4
1770392250000|2026-02-06 15:37:30|23806.1|23794.1|23807.2|23795.2|23807.2|23795.2|23806.1|23794.1|2
1770392260000|2026-02-06 15:37:40|23807.4|23795.4|23808.3|23796.3|23809.3|23797.3|23807.2|23795.2|24
1770392270000|2026-02-06 15:37:50|23809.3|23797.3|23808.3|23796.3|23810.4|23798.4|23808.3|23796.3|1
1770392280000|2026-02-06 15:38:00|23808.1|23796.1|23803.9|23791.9|23809.1|23797.1|23803.9|23791.9|10
1770392290000|2026-02-06 15:38:10|23804.1|23792.1|23811.8|23799.8|23811.8|23799.8|23803.9|23791.9|15
1770392300000|2026-02-06 15:38:20|23812.9|23800.9|23814.5|23802.5|23814.5|23802.5|23812.9|23800.9|0
1770392310000|2026-02-06 15:38:30|23814.3|23802.3|23819.5|23807.5|23819.5|23807.5|23814.3|23802.3|4
1770392320000|2026-02-06 15:38:40|23818.3|23806.3|23817|23805|23818.3|23806.3|23815.8|23803.8|1
1770392330000|2026-02-06 15:38:50|23816.8|23804.8|23816.8|23804.8|23816.8|23804.8|23814.3|23802.3|16
1770392340000|2026-02-06 15:39:00|23819.3|23807.3|23821.8|23809.8|23822|23810|23819.3|23807.3|4
1770392350000|2026-02-06 15:39:10|23822|23810|23821.8|23809.8|23822|23810|23821.8|23809.8|2
1770392360000|2026-02-06 15:39:20|23819.3|23807.3|23819.1|23807.1|23819.5|23807.5|23818.9|23806.9|3
1770392370000|2026-02-06 15:39:30|23818.1|23806.1|23815.6|23803.6|23818.1|23806.1|23815.6|23803.6|2
1770392380000|2026-02-06 15:39:40|23814.5|23802.5|23814.3|23802.3|23814.5|23802.5|23814.3|23802.3|0
1770392390000|2026-02-06 15:39:50|23815.6|23803.6|23814.3|23802.3|23816.8|23804.8|23813.1|23801.1|5
1770392400000|2026-02-06 15:40:00|23813.4|23801.4|23812.4|23800.4|23813.4|23801.4|23811.1|23799.1|7
1770392410000|2026-02-06 15:40:10|23812.2|23800.2|23811.1|23799.1|23812.2|23800.2|23811.1|23799.1|12
1770392420000|2026-02-06 15:40:20|23812.2|23800.2|23812.2|23800.2|23813.2|23801.2|23811.1|23799.1|11
1770392430000|2026-02-06 15:40:30|23813.4|23801.4|23822.2|23810.2|23822.2|23810.2|23813.4|23801.4|5
1770392440000|2026-02-06 15:40:40|23821.1|23809.1|23822.4|23810.4|23822.4|23810.4|23818.6|23806.6|22
1770392450000|2026-02-06 15:40:50|23822.2|23810.2|23817.4|23805.4|23822.2|23810.2|23817.4|23805.4|9
1770392460000|2026-02-06 15:41:00|23816.3|23804.3|23817.6|23805.6|23819.9|23807.9|23816.3|23804.3|2
1770392470000|2026-02-06 15:41:10|23816.5|23804.5|23817.6|23805.6|23817.6|23805.6|23816.5|23804.5|3
1770392480000|2026-02-06 15:41:20|23815.3|23803.3|23815.3|23803.3|23816.5|23804.5|23815.3|23803.3|1
1770392490000|2026-02-06 15:41:30|||||||||3
1770392500000|2026-02-06 15:41:40|23815.1|23803.1|23814|23802|23815.1|23803.1|23813|23801|2
1770392510000|2026-02-06 15:41:50|23813|23801|23805.1|23793.1|23813|23801|23803.8|23791.8|29
1770392520000|2026-02-06 15:42:00|23804|23792|23805.1|23793.1|23806.3|23794.3|23804|23792|5
1770392530000|2026-02-06 15:42:10|23807.6|23795.6|23807.2|23795.2|23807.6|23795.6|23807.2|23795.2|4
1770392540000|2026-02-06 15:42:20|23808.2|23796.2|23803.4|23791.4|23808.2|23796.2|23803.2|23791.2|13
1770392550000|2026-02-06 15:42:30|23803.2|23791.2|23803.2|23791.2|23804.7|23792.7|23803.2|23791.2|10
1770392560000|2026-02-06 15:42:40|||||||||2
1770392570000|2026-02-06 15:42:50|23804.7|23792.7|23805.1|23793.1|23805.1|23793.1|23804.7|23792.7|4
1770392580000|2026-02-06 15:43:00|23804|23792|23812.4|23800.4|23812.4|23800.4|23803.8|23791.8|6
1770392590000|2026-02-06 15:43:10|23812.2|23800.2|23808.6|23796.6|23812.2|23800.2|23807.4|23795.4|5
1770392600000|2026-02-06 15:43:20|23809.9|23797.9|23807.4|23795.4|23812.4|23800.4|23807.4|23795.4|5
1770392620000|2026-02-06 15:43:40|23806.3|23794.3|23809.7|23797.7|23809.7|23797.7|23805.9|23793.9|1
1770392630000|2026-02-06 15:43:50|23805.1|23793.1|23801.1|23789.1|23805.1|23793.1|23801.1|23789.1|5
1770392640000|2026-02-06 15:44:00|23796.5|23784.5|23795.9|23783.9|23797.2|23785.2|23795.9|23783.9|15
1770392650000|2026-02-06 15:44:10|23797.4|23785.4|23797.4|23785.4|23799.7|23787.7|23797.4|23785.4|2
1770392660000|2026-02-06 15:44:20|23796.1|23784.1|23787.2|23775.2|23796.1|23784.1|23787.2|23775.2|22
1770392670000|2026-02-06 15:44:30|23789.7|23777.7|23794.7|23782.7|23794.7|23782.7|23789.7|23777.7|10
1770392680000|2026-02-06 15:44:40|23794.5|23782.5|23794.5|23782.5|23794.5|23782.5|23794.5|23782.5|21
1770392690000|2026-02-06 15:44:50|23795.5|23783.5|23793.4|23781.4|23795.5|23783.5|23793.4|23781.4|33
1770392700000|2026-02-06 15:45:00|23792.2|23780.2|23795.9|23783.9|23796.3|23784.3|23790.1|23778.1|36
1770392710000|2026-02-06 15:45:10|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|0
1770392720000|2026-02-06 15:45:20|23797.4|23785.4|23800.3|23788.3|23800.3|23788.3|23797.4|23785.4|2
1770392730000|2026-02-06 15:45:30|23798.8|23786.8|23805.1|23793.1|23805.1|23793.1|23798.8|23786.8|5
1770392740000|2026-02-06 15:45:40|23805.3|23793.3|23802.8|23790.8|23806.5|23794.5|23801.5|23789.5|48
1770392750000|2026-02-06 15:45:50|23804|23792|23805.3|23793.3|23806.3|23794.3|23802.9|23790.9|10
1770392760000|2026-02-06 15:46:00|23804|23792|23807.9|23795.9|23808.1|23796.1|23804|23792|5
1770392770000|2026-02-06 15:46:10|23809.2|23797.2|23805.4|23793.4|23809.2|23797.2|23805.4|23793.4|6
1770392780000|2026-02-06 15:46:20|23803.1|23791.1|23802.9|23790.9|23803.1|23791.1|23802.9|23790.9|9
1770392790000|2026-02-06 15:46:30|23800.6|23788.6|23796.9|23784.9|23800.6|23788.6|23795.8|23783.8|16
1770392800000|2026-02-06 15:46:40|23800.4|23788.4|23801|23789|23803.1|23791.1|23800.4|23788.4|9
1770392810000|2026-02-06 15:46:50|23799.6|23787.6|23801|23789|23801.5|23789.5|23797.1|23785.1|7
1770392820000|2026-02-06 15:47:00|23802.1|23790.1|23802.3|23790.3|23803.5|23791.5|23802.1|23790.1|1
1770392830000|2026-02-06 15:47:10|23801.2|23789.2|23801|23789|23801.2|23789.2|23800.8|23788.8|4
1770392840000|2026-02-06 15:47:20|23800.8|23788.8|23799.6|23787.6|23800.8|23788.8|23799.6|23787.6|0
1770392850000|2026-02-06 15:47:30|23798.5|23786.5|23796.2|23784.2|23798.5|23786.5|23796.2|23784.2|2
1770392860000|2026-02-06 15:47:40|23798.3|23786.3|23798.7|23786.7|23801.2|23789.2|23796.2|23784.2|3
1770392870000|2026-02-06 15:47:50|23797.7|23785.7|23798.7|23786.7|23798.7|23786.7|23797.5|23785.5|0
1770392880000|2026-02-06 15:48:00|23797.7|23785.7|23796.6|23784.6|23797.7|23785.7|23796.2|23784.2|0
1770392890000|2026-02-06 15:48:10|23795.2|23783.2|23792.7|23780.7|23795.2|23783.2|23792.7|23780.7|4
1770392900000|2026-02-06 15:48:20|23792.3|23780.3|23787.7|23775.7|23793.7|23781.7|23786.4|23774.4|18
1770392910000|2026-02-06 15:48:30|23788.7|23776.7|23795.2|23783.2|23795.2|23783.2|23788.7|23776.7|7
1770392920000|2026-02-06 15:48:40|23795|23783|23791.2|23779.2|23795|23783|23790.2|23778.2|8
1770392940000|2026-02-06 15:49:00|23790.2|23778.2|23799.4|23787.4|23799.4|23787.4|23787.5|23775.5|21
1770392950000|2026-02-06 15:49:10|23801.9|23789.9|23798.5|23786.5|23803.1|23791.1|23798.5|23786.5|3
1770392960000|2026-02-06 15:49:20|23796.9|23784.9|23800.6|23788.6|23800.6|23788.6|23796.9|23784.9|6
1770392970000|2026-02-06 15:49:30|23801|23789|23798.7|23786.7|23801|23789|23798.7|23786.7|4
1770392980000|2026-02-06 15:49:40|23797.7|23785.7|23800.6|23788.6|23800.6|23788.6|23797.7|23785.7|10
1770392990000|2026-02-06 15:49:50|23808.3|23796.3|23809.4|23797.4|23809.4|23797.4|23808.3|23796.3|17
1770393000000|2026-02-06 15:50:00|23808.3|23796.3|23807.9|23795.9|23809.4|23797.4|23806.7|23794.7|4
1770393010000|2026-02-06 15:50:10|23808.1|23796.1|23802.9|23790.9|23808.1|23796.1|23802.9|23790.9|1
1770393020000|2026-02-06 15:50:20|23799.8|23787.8|23800.4|23788.4|23800.4|23788.4|23799.8|23787.8|2
1770393030000|2026-02-06 15:50:30|23800.6|23788.6|23795.6|23783.6|23800.6|23788.6|23795.6|23783.6|5
1770393040000|2026-02-06 15:50:40|23791.4|23779.4|23795.4|23783.4|23795.4|23783.4|23787.5|23775.5|16
1770393050000|2026-02-06 15:50:50|23795.6|23783.6|23800.4|23788.4|23800.4|23788.4|23795.6|23783.6|2
1770393060000|2026-02-06 15:51:00|23800.2|23788.2|23800.2|23788.2|23800.2|23788.2|23794.4|23782.4|8
1770393070000|2026-02-06 15:51:10|23800.4|23788.4|23800.4|23788.4|23800.4|23788.4|23800.4|23788.4|0
1770393080000|2026-02-06 15:51:20|23802.5|23790.5|23805.2|23793.2|23805.2|23793.2|23802.5|23790.5|3
1770393090000|2026-02-06 15:51:30|23807.7|23795.7|23810.4|23798.4|23810.4|23798.4|23806.7|23794.7|23
1770393100000|2026-02-06 15:51:40|23811.5|23799.5|23810.4|23798.4|23815.2|23803.2|23810.2|23798.2|16
1770393110000|2026-02-06 15:51:50|23809.4|23797.4|23809|23797|23809.4|23797.4|23807.7|23795.7|12
1770393120000|2026-02-06 15:52:00|23812.5|23800.5|23804|23792|23812.5|23800.5|23804|23792|4
1770393130000|2026-02-06 15:52:10|23802.9|23790.9|23800.2|23788.2|23802.9|23790.9|23800.2|23788.2|3
1770393140000|2026-02-06 15:52:20|23801.3|23789.3|23805|23793|23805.2|23793.2|23801.3|23789.3|5
1770393150000|2026-02-06 15:52:30|23801.7|23789.7|23798.1|23786.1|23801.7|23789.7|23798.1|23786.1|6
1770393160000|2026-02-06 15:52:40|23796.9|23784.9|23796.9|23784.9|23796.9|23784.9|23796.9|23784.9|0
1770393170000|2026-02-06 15:52:50|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|23793.1|23781.1|2
1770393180000|2026-02-06 15:53:00|23792.9|23780.9|23788.1|23776.1|23793.1|23781.1|23788.1|23776.1|1
1770393190000|2026-02-06 15:53:10|23788.3|23776.3|23793.1|23781.1|23794.4|23782.4|23788.3|23776.3|5
1770393200000|2026-02-06 15:53:20|23792.7|23780.7|23790.8|23778.8|23793.1|23781.1|23790.6|23778.6|9
1770393210000|2026-02-06 15:53:30|23791.9|23779.9|23789.2|23777.2|23791.9|23779.9|23789.2|23777.2|5
1770393220000|2026-02-06 15:53:40|23789|23777|23791.7|23779.7|23791.7|23779.7|23789|23777|3
1770393230000|2026-02-06 15:53:50|23792.7|23780.7|23795.6|23783.6|23795.6|23783.6|23792.7|23780.7|0
1770393240000|2026-02-06 15:54:00|23794.6|23782.6|23797.9|23785.9|23799.2|23787.2|23794.6|23782.6|4
1770393250000|2026-02-06 15:54:10|23796.7|23784.7|23795.6|23783.6|23796.7|23784.7|23795.6|23783.6|0
1770393260000|2026-02-06 15:54:20|23800.4|23788.4|23799.4|23787.4|23800.4|23788.4|23796.9|23784.9|4
1770393270000|2026-02-06 15:54:30|23799.2|23787.2|23797.7|23785.7|23799.2|23787.2|23797.7|23785.7|7
1770393280000|2026-02-06 15:54:40|23796.7|23784.7|23792.7|23780.7|23796.7|23784.7|23792.7|23780.7|3
1770393290000|2026-02-06 15:54:50|23793.1|23781.1|23797.5|23785.5|23797.5|23785.5|23793.1|23781.1|1
1770393300000|2026-02-06 15:55:00|23796.5|23784.5|23797.5|23785.5|23797.5|23785.5|23795.2|23783.2|3
1770393310000|2026-02-06 15:55:10|23797.7|23785.7|23797.7|23785.7|23797.7|23785.7|23797.7|23785.7|1
1770393320000|2026-02-06 15:55:20|23797.5|23785.5|23797.7|23785.7|23799.2|23787.2|23796.7|23784.7|4
1770393330000|2026-02-06 15:55:30|23797.9|23785.9|23791.5|23779.5|23800.2|23788.2|23791.5|23779.5|18
1770393340000|2026-02-06 15:55:40|23790.4|23778.4|23790.4|23778.4|23790.4|23778.4|23790.4|23778.4|1
1770393350000|2026-02-06 15:55:50|23790.2|23778.2|23794|23782|23795.2|23783.2|23790.2|23778.2|4
1770393360000|2026-02-06 15:56:00|23795.2|23783.2|23795.2|23783.2|23795.4|23783.4|23795|23783|1
1770393370000|2026-02-06 15:56:10|23795|23783|23791.3|23779.3|23795|23783|23791.3|23779.3|2
1770393380000|2026-02-06 15:56:20|||||||||1
1770393390000|2026-02-06 15:56:30|23791.5|23779.5|23797.7|23785.7|23797.7|23785.7|23791.5|23779.5|2
1770393400000|2026-02-06 15:56:40|23800|23788|23800.2|23788.2|23800.2|23788.2|23800|23788|0
1770393410000|2026-02-06 15:56:50|23800.6|23788.6|23796.7|23784.7|23800.6|23788.6|23795.4|23783.4|3
1770393420000|2026-02-06 15:57:00|23797.7|23785.7|23797.9|23785.9|23797.9|23785.9|23797.7|23785.7|1
1770393440000|2026-02-06 15:57:20|23797.7|23785.7|23797.7|23785.7|23799|23787|23796.6|23784.6|6
1770393450000|2026-02-06 15:57:30|23797.9|23785.9|23801.6|23789.6|23801.6|23789.6|23797.9|23785.9|4
1770393460000|2026-02-06 15:57:40|23800.4|23788.4|23799.3|23787.3|23800.4|23788.4|23799.3|23787.3|1
1770393470000|2026-02-06 15:57:50|23798.3|23786.3|23802.9|23790.9|23802.9|23790.9|23798.3|23786.3|11
1770393480000|2026-02-06 15:58:00|23803.1|23791.1|23806.5|23794.5|23806.5|23794.5|23803.1|23791.1|1
1770393490000|2026-02-06 15:58:10|23806.6|23794.6|23810|23798|23810.2|23798.2|23806.6|23794.6|4
1770393500000|2026-02-06 15:58:20|23807.5|23795.5|23807.3|23795.3|23808.6|23796.6|23807.3|23795.3|6
1770393510000|2026-02-06 15:58:30|23807.5|23795.5|23817.3|23805.3|23819.6|23807.6|23807.5|23795.5|10
1770393520000|2026-02-06 15:58:40|23815|23803|23817.3|23805.3|23817.3|23805.3|23815|23803|5
1770393530000|2026-02-06 15:58:50|23817.1|23805.1|23817.1|23805.1|23817.1|23805.1|23817.1|23805.1|0
1770393540000|2026-02-06 15:59:00|23818.4|23806.4|23819.8|23807.8|23819.8|23807.8|23818.4|23806.4|5
1770393550000|2026-02-06 15:59:10|23819.2|23807.2|23818.2|23806.2|23819.4|23807.4|23816.9|23804.9|4
1770393560000|2026-02-06 15:59:20|23817.1|23805.1|23820.7|23808.7|23820.7|23808.7|23817.1|23805.1|1
1770393570000|2026-02-06 15:59:30|23821.7|23809.7|23827.8|23815.8|23827.8|23815.8|23821.7|23809.7|9
1770393580000|2026-02-06 15:59:40|23826.7|23814.7|23824.4|23812.4|23826.7|23814.7|23824.4|23812.4|4
1770393590000|2026-02-06 15:59:50|23824.2|23812.2|23826.9|23814.9|23828.4|23816.4|23824.2|23812.2|6
1770393600000|2026-02-06 16:00:00|23828|23816|23825.9|23813.9|23829|23817|23825.9|23813.9|6
1770393610000|2026-02-06 16:00:10|23826.9|23814.9|23829.6|23817.6|23829.8|23817.8|23826.9|23814.9|5
1770393620000|2026-02-06 16:00:20|23829.8|23817.8|23832.1|23820.1|23832.1|23820.1|23829.8|23817.8|3
1770393630000|2026-02-06 16:00:30|23831.1|23819.1|23831.1|23819.1|23832.1|23820.1|23831.1|23819.1|2
1770393640000|2026-02-06 16:00:40|23830.7|23818.7|23830|23818|23831|23819|23829.6|23817.6|2
1770393650000|2026-02-06 16:00:50|23829.8|23817.8|23825|23813|23829.8|23817.8|23825|23813|3
1770393660000|2026-02-06 16:01:00|23824.8|23812.8|23828.4|23816.4|23828.4|23816.4|23823.5|23811.5|10
1770393670000|2026-02-06 16:01:10|23827.3|23815.3|23828.4|23816.4|23829.6|23817.6|23827.3|23815.3|5
1770393680000|2026-02-06 16:01:20|23827.3|23815.3|23827.1|23815.1|23827.3|23815.3|23827.1|23815.1|0
1770393690000|2026-02-06 16:01:30|23830.3|23818.3|23837.1|23825.1|23838.4|23826.4|23830.3|23818.3|10
1770393700000|2026-02-06 16:01:40|||||||||2
1770393710000|2026-02-06 16:01:50|23839.2|23827.2|23844.8|23832.8|23844.8|23832.8|23839.2|23827.2|27
1770393720000|2026-02-06 16:02:00|23844.6|23832.6|23840.8|23828.8|23844.6|23832.6|23839.8|23827.8|7
1770393730000|2026-02-06 16:02:10|23842.1|23830.1|23857.3|23845.3|23858.7|23846.7|23842.1|23830.1|10
1770393740000|2026-02-06 16:02:20|23857.5|23845.5|23861|23849|23865.8|23853.8|23857.5|23845.5|36
1770393750000|2026-02-06 16:02:30|23860|23848|23862.1|23850.1|23867.5|23855.5|23860|23848|41
1770393760000|2026-02-06 16:02:40|23861.9|23849.9|23866.9|23854.9|23869.6|23857.6|23861.9|23849.9|41
1770393770000|2026-02-06 16:02:50|23867.3|23855.3|23871.9|23859.9|23871.9|23859.9|23867.3|23855.3|14
1770393780000|2026-02-06 16:03:00|23875.5|23863.5|23875.8|23863.8|23875.8|23863.8|23873.2|23861.2|3
1770393790000|2026-02-06 16:03:10|23873.7|23861.7|23874.2|23862.2|23875.8|23863.8|23873.7|23861.7|3
1770393800000|2026-02-06 16:03:20|23875.5|23863.5|23869.2|23857.2|23875.5|23863.5|23869.2|23857.2|10
1770393810000|2026-02-06 16:03:30|23870.6|23858.6|23863|23851|23870.6|23858.6|23861.9|23849.9|9
1770393820000|2026-02-06 16:03:40|23861.7|23849.7|23861.9|23849.9|23861.9|23849.9|23861.7|23849.7|3
1770393830000|2026-02-06 16:03:50|23861.7|23849.7|23861.7|23849.7|23861.7|23849.7|23861.7|23849.7|1
1770393840000|2026-02-06 16:04:00|23859.4|23847.4|23856.9|23844.9|23859.4|23847.4|23855.5|23843.5|4
1770393850000|2026-02-06 16:04:10|23856.7|23844.7|23854.4|23842.4|23856.7|23844.7|23852.1|23840.1|9
1770393860000|2026-02-06 16:04:20|23854.2|23842.2|23860.8|23848.8|23861.9|23849.9|23851.9|23839.9|7
1770393870000|2026-02-06 16:04:30|23864|23852|23862.9|23850.9|23864.2|23852.2|23862.9|23850.9|4
1770393880000|2026-02-06 16:04:40|23864|23852|23862.8|23850.8|23864.2|23852.2|23862.8|23850.8|2
1770393890000|2026-02-06 16:04:50|23861.5|23849.5|23853.1|23841.1|23861.5|23849.5|23851.9|23839.9|10
1770393900000|2026-02-06 16:05:00|23853.3|23841.3|23852.9|23840.9|23854.4|23842.4|23852.9|23840.9|3
1770393910000|2026-02-06 16:05:10|23854.2|23842.2|23854.2|23842.2|23854.4|23842.4|23854.2|23842.2|4
1770393930000|2026-02-06 16:05:30|23854.4|23842.4|23851.5|23839.5|23854.4|23842.4|23851.5|23839.5|3
1770393940000|2026-02-06 16:05:40|23851.3|23839.3|23849.2|23837.2|23851.3|23839.3|23847.7|23835.7|2
1770393950000|2026-02-06 16:05:50|23848.1|23836.1|23853.8|23841.8|23853.8|23841.8|23848.1|23836.1|15
1770393960000|2026-02-06 16:06:00|23854|23842|23852.7|23840.7|23854|23842|23850.4|23838.4|1
1770393970000|2026-02-06 16:06:10|23853.8|23841.8|23851.3|23839.3|23854|23842|23851.3|23839.3|2
1770393980000|2026-02-06 16:06:20|23851.5|23839.5|23851.5|23839.5|23851.5|23839.5|23851.5|23839.5|0
1770393990000|2026-02-06 16:06:30|23850.2|23838.2|23848.8|23836.8|23850.2|23838.2|23847.7|23835.7|2
1770394000000|2026-02-06 16:06:40|23849|23837|23849|23837|23849|23837|23848.8|23836.8|2
1770394010000|2026-02-06 16:06:50|23849.8|23837.8|23836.5|23824.5|23854|23842|23836.5|23824.5|16
1770394020000|2026-02-06 16:07:00|23836.3|23824.3|23835|23823|23836.3|23824.3|23835|23823|3
1770394030000|2026-02-06 16:07:10|23836.3|23824.3|23835.4|23823.4|23839.2|23827.2|23831.3|23819.3|16
1770394040000|2026-02-06 16:07:20|23834.4|23822.4|23833.1|23821.1|23834.4|23822.4|23833.1|23821.1|2
1770394050000|2026-02-06 16:07:30|23834.4|23822.4|23839.2|23827.2|23839.2|23827.2|23834.4|23822.4|4
1770394060000|2026-02-06 16:07:40|23841.7|23829.7|23844.2|23832.2|23844.2|23832.2|23839.4|23827.4|8
1770394070000|2026-02-06 16:07:50|||||||||4
1770394080000|2026-02-06 16:08:00|23843.1|23831.1|23844.2|23832.2|23845.2|23833.2|23843.1|23831.1|8
1770394110000|2026-02-06 16:08:30|23845.4|23833.4|23844.6|23832.6|23845.4|23833.4|23844.4|23832.4|4
1770394120000|2026-02-06 16:08:40|23844.4|23832.4|23846.7|23834.7|23847.7|23835.7|23844.2|23832.2|8
1770394130000|2026-02-06 16:08:50|23847.7|23835.7|23854|23842|23854|23842|23847.7|23835.7|5
1770394140000|2026-02-06 16:09:00|23854.2|23842.2|23851.5|23839.5|23855.2|23843.2|23851.5|23839.5|7
1770394150000|2026-02-06 16:09:10|23850.4|23838.4|23841.7|23829.7|23850.4|23838.4|23840.2|23828.2|9
1770394160000|2026-02-06 16:09:20|23840.4|23828.4|23845.4|23833.4|23846.9|23834.9|23840.4|23828.4|2
1770394170000|2026-02-06 16:09:30|23842.9|23830.9|23843.1|23831.1|23844.2|23832.2|23842.9|23830.9|5
1770394180000|2026-02-06 16:09:40|23844.2|23832.2|23844.2|23832.2|23844.2|23832.2|23844.2|23832.2|3
1770394190000|2026-02-06 16:09:50|23846.7|23834.7|23846.7|23834.7|23846.7|23834.7|23846.7|23834.7|2
1770394200000|2026-02-06 16:10:00|23847.7|23835.7|23846.7|23834.7|23847.7|23835.7|23846.7|23834.7|1
1770394210000|2026-02-06 16:10:10|23847.7|23835.7|23846.9|23834.9|23847.7|23835.7|23843.5|23831.5|5
1770394220000|2026-02-06 16:10:20|23849.6|23837.6|23841.9|23829.9|23851.9|23839.9|23840.4|23828.4|30
1770394230000|2026-02-06 16:10:30|23843.1|23831.1|23847.9|23835.9|23847.9|23835.9|23843.1|23831.1|10
1770394240000|2026-02-06 16:10:40|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|23849.4|23837.4|0
1770394250000|2026-02-06 16:10:50|23848.8|23836.8|23852.7|23840.7|23852.7|23840.7|23848.8|23836.8|15
1770394260000|2026-02-06 16:11:00|23851.7|23839.7|23852.5|23840.5|23854|23842|23850.4|23838.4|11
1770394270000|2026-02-06 16:11:10|23851.5|23839.5|23849.2|23837.2|23851.5|23839.5|23849.2|23837.2|5
1770394280000|2026-02-06 16:11:20|23855.2|23843.2|23851.7|23839.7|23855.8|23843.8|23851.7|23839.7|42
1770394290000|2026-02-06 16:11:30|23848.8|23836.8|23847.7|23835.7|23849|23837|23847.7|23835.7|7
1770394300000|2026-02-06 16:11:40|23849|23837|23850.9|23838.9|23850.9|23838.9|23846.5|23834.5|14
1770394310000|2026-02-06 16:11:50|23851.3|23839.3|23852.3|23840.3|23852.3|23840.3|23851.3|23839.3|2
1770394320000|2026-02-06 16:12:00|23851.9|23839.9|23860.7|23848.7|23860.7|23848.7|23850.9|23838.9|31
1770394330000|2026-02-06 16:12:10|23861.3|23849.3|23864.8|23852.8|23864.8|23852.8|23861.3|23849.3|1
1770394340000|2026-02-06 16:12:20|23863.8|23851.8|23858.6|23846.6|23863.8|23851.8|23857.1|23845.1|10
1770394350000|2026-02-06 16:12:30|23857.5|23845.5|23857.1|23845.1|23857.5|23845.5|23856.1|23844.1|7
1770394360000|2026-02-06 16:12:40|23857.5|23845.5|23856.3|23844.3|23857.5|23845.5|23856.1|23844.1|0
1770394370000|2026-02-06 16:12:50|23858.4|23846.4|23857.5|23845.5|23858.6|23846.6|23857.5|23845.5|1
1770394380000|2026-02-06 16:13:00|23857.7|23845.7|23868.6|23856.6|23868.6|23856.6|23857.7|23845.7|23
1770394390000|2026-02-06 16:13:10|23865|23853|23863.6|23851.6|23865|23853|23863.6|23851.6|1
1770394400000|2026-02-06 16:13:20|23863.8|23851.8|23868.4|23856.4|23868.4|23856.4|23863.8|23851.8|2
1770394410000|2026-02-06 16:13:30|23866.1|23854.1|23866.1|23854.1|23866.3|23854.3|23866.1|23854.1|3
1770394420000|2026-02-06 16:13:40|23866.3|23854.3|23866.1|23854.1|23867.3|23855.3|23866.1|23854.1|4
1770394430000|2026-02-06 16:13:50|23867.3|23855.3|23867.3|23855.3|23867.5|23855.5|23867.3|23855.3|7
1770394440000|2026-02-06 16:14:00|23866.1|23854.1|23869.6|23857.6|23869.6|23857.6|23863.8|23851.8|17
1770394450000|2026-02-06 16:14:10|23869.8|23857.8|23871.1|23859.1|23874.2|23862.2|23869.8|23857.8|6
1770394460000|2026-02-06 16:14:20|23872.3|23860.3|23876.1|23864.1|23876.1|23864.1|23871.1|23859.1|12
1770394470000|2026-02-06 16:14:30|23871.3|23859.3|23871.1|23859.1|23872.3|23860.3|23870.9|23858.9|15
1770394480000|2026-02-06 16:14:40|23866.3|23854.3|23863.6|23851.6|23866.3|23854.3|23862.7|23850.7|4
1770394490000|2026-02-06 16:14:50|23862.5|23850.5|23876.7|23864.7|23876.7|23864.7|23862.5|23850.5|32
1770394500000|2026-02-06 16:15:00|23874.5|23862.5|23881.8|23869.8|23882|23870|23874.5|23862.5|5
1770394510000|2026-02-06 16:15:10|23882|23870|23885.4|23873.4|23888.1|23876.1|23881.7|23869.7|23
1770394520000|2026-02-06 16:15:20|23884.2|23872.2|23888.1|23876.1|23888.1|23876.1|23883.3|23871.3|12
1770394530000|2026-02-06 16:15:30|23889.2|23877.2|23891.3|23879.3|23892.3|23880.3|23889.2|23877.2|25
1770394540000|2026-02-06 16:15:40|23888.1|23876.1|23888.8|23876.8|23891.1|23879.1|23887.7|23875.7|18
1770394550000|2026-02-06 16:15:50|23887.7|23875.7|23892.5|23880.5|23892.5|23880.5|23887.7|23875.7|19
1770394560000|2026-02-06 16:16:00|23892.3|23880.3|23893.6|23881.6|23895|23883|23892.3|23880.3|20
1770394570000|2026-02-06 16:16:10|23894.8|23882.8|23904.6|23892.6|23904.6|23892.6|23894.6|23882.6|40
1770394580000|2026-02-06 16:16:20|23901.3|23889.3|23893.6|23881.6|23901.3|23889.3|23893.6|23879.2|18
1770394590000|2026-02-06 16:16:30|23893.4|23881.4|23890|23878|23893.4|23881.4|23889.6|23877.6|1
1770394600000|2026-02-06 16:16:40|23889.6|23877.6|23883.6|23871.6|23891.1|23879.1|23883.6|23871.6|7
1770394610000|2026-02-06 16:16:50|23883.4|23871.4|23889.6|23877.6|23889.6|23877.6|23883.4|23871.4|12
1770394620000|2026-02-06 16:17:00|23890|23878|23886.3|23874.3|23890|23878|23886.3|23874.3|11
1770394630000|2026-02-06 16:17:10|23891.3|23879.3|23899.6|23887.6|23899.6|23887.6|23891.3|23879.3|9
1770394640000|2026-02-06 16:17:20|23900.7|23888.7|23906.5|23894.5|23906.7|23894.7|23900.7|23888.7|19
1770394650000|2026-02-06 16:17:30|23906.7|23894.7|23905.5|23893.5|23912.6|23900.6|23904.4|23892.4|10
1770394660000|2026-02-06 16:17:40|23904.2|23892.2|23900.7|23888.7|23904.2|23892.2|23900.7|23888.7|4
1770394670000|2026-02-06 16:17:50|23900.9|23888.9|23903|23891|23904.2|23892.2|23900.7|23888.7|11
1770394680000|2026-02-06 16:18:00|23900.9|23888.9|23898.2|23886.2|23902.1|23890.1|23896.7|23884.7|5
1770394690000|2026-02-06 16:18:10|23898|23886|23900.5|23888.5|23900.5|23888.5|23898|23886|6
1770394700000|2026-02-06 16:18:20|23899.2|23887.2|23905.7|23893.7|23906.9|23894.9|23899.2|23887.2|5
1770394710000|2026-02-06 16:18:30|23905.5|23893.5|23906.7|23894.7|23908|23896|23902.1|23890.1|33
1770394720000|2026-02-06 16:18:40|23906.9|23894.9|23910.5|23898.5|23910.5|23898.5|23905.7|23893.7|14
1770394730000|2026-02-06 16:18:50|23911.9|23899.9|23913|23901|23913|23901|23911.9|23899.9|3
1770394740000|2026-02-06 16:19:00|23910.9|23898.9|23910.5|23898.5|23910.9|23898.9|23910.5|23898.5|2
1770394760000|2026-02-06 16:19:20|23908.2|23896.2|23909.4|23897.4|23910.5|23898.5|23906.9|23894.9|8
1770394770000|2026-02-06 16:19:30|23908.2|23896.2|23908.2|23896.2|23908.2|23896.2|23906.7|23894.7|7
1770394780000|2026-02-06 16:19:40|23908|23896|23904|23892|23908|23896|23901.1|23889.1|32
1770394790000|2026-02-06 16:19:50|23903.8|23891.8|23907.8|23895.8|23907.8|23895.8|23903.8|23891.8|22
1770394800000|2026-02-06 16:20:00|23908.8|23896.8|23905.3|23893.3|23908.8|23896.8|23905.3|23893.3|7
1770394810000|2026-02-06 16:20:10|23906.5|23894.5|23907.8|23895.8|23907.8|23895.8|23903|23891|9
1770394820000|2026-02-06 16:20:20|23905.3|23893.3|23905.3|23893.3|23905.3|23893.3|23905.3|23893.3|1
1770394830000|2026-02-06 16:20:30|23906.5|23894.5|23905.3|23893.3|23906.5|23894.5|23904|23892|3
1770394840000|2026-02-06 16:20:40|23904.2|23892.2|23905.5|23893.5|23909.4|23897.4|23903|23891|20
1770394850000|2026-02-06 16:20:50|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|0
1770394860000|2026-02-06 16:21:00|23907.8|23895.8|23912.8|23900.8|23912.8|23900.8|23907.8|23895.8|24
1770394870000|2026-02-06 16:21:10|23909|23897|23911.9|23899.9|23913|23901|23907.8|23895.8|73
1770394880000|2026-02-06 16:21:20|23912.1|23900.1|23912.1|23900.1|23912.1|23900.1|23909.2|23897.2|12
1770394890000|2026-02-06 16:21:30|23910.8|23898.8|23910.6|23898.6|23910.8|23898.8|23908.5|23896.5|2
1770394900000|2026-02-06 16:21:40|23909.6|23897.6|23909.6|23897.6|23909.6|23897.6|23909.6|23897.6|1
1770394910000|2026-02-06 16:21:50|23908.3|23896.3|23909.6|23897.6|23909.6|23897.6|23908.3|23896.3|5
1770394920000|2026-02-06 16:22:00|23913.1|23901.1|23913.1|23901.1|23913.1|23901.1|23913.1|23901.1|26
1770394930000|2026-02-06 16:22:10|23915.6|23903.6|23913.1|23901.1|23915.6|23903.6|23913.1|23901.1|11
1770394940000|2026-02-06 16:22:20|23914.2|23902.2|23914.2|23902.2|23914.4|23902.4|23914.2|23902.2|0
1770394950000|2026-02-06 16:22:30|23914|23902|23912.9|23900.9|23914.2|23902.2|23911.9|23899.9|4
1770394960000|2026-02-06 16:22:40|23910.6|23898.6|23910.4|23898.4|23911.7|23899.7|23910.4|23898.4|17
1770394970000|2026-02-06 16:22:50|23910.3|23898.3|23912.9|23900.9|23912.9|23900.9|23909.4|23897.4|5
1770394980000|2026-02-06 16:23:00|23913.6|23901.6|23912.9|23900.9|23913.6|23901.6|23909.4|23897.4|18
1770394990000|2026-02-06 16:23:10|23913.1|23901.1|23913.1|23901.1|23913.1|23901.1|23913.1|23901.1|2
1770395000000|2026-02-06 16:23:20|23910.4|23898.4|23910.4|23898.4|23911.7|23899.7|23910.4|23898.4|2
1770395010000|2026-02-06 16:23:30|23915.4|23903.4|23915.4|23903.4|23915.4|23903.4|23915.4|23903.4|16
1770395020000|2026-02-06 16:23:40|23917.7|23905.7|23917.7|23905.7|23917.7|23905.7|23917.7|23905.7|3
1770395030000|2026-02-06 16:23:50|23916.7|23904.7|23916.7|23904.7|23916.7|23904.7|23916.7|23904.7|1
1770395040000|2026-02-06 16:24:00|23916.5|23904.5|23912.9|23900.9|23916.7|23904.7|23911.7|23899.7|5
1770395050000|2026-02-06 16:24:10|23912.7|23900.7|23908.8|23896.8|23912.7|23900.7|23907.7|23895.7|17
1770395060000|2026-02-06 16:24:20|23906.7|23894.7|23904.8|23892.8|23906.9|23894.9|23904.8|23892.8|10
1770395070000|2026-02-06 16:24:30|23904.2|23892.2|23901.9|23889.9|23904.2|23892.2|23901.9|23889.9|4
1770395080000|2026-02-06 16:24:40|23900.6|23888.6|23899.4|23887.4|23901.9|23889.9|23896.9|23884.9|8
1770395090000|2026-02-06 16:24:50|23896.3|23884.3|23895.4|23883.4|23896.3|23884.3|23893.8|23881.8|11
1770395100000|2026-02-06 16:25:00|23894.4|23882.4|23905.2|23893.2|23910|23898|23892.9|23880.9|29
1770395110000|2026-02-06 16:25:10|23905|23893|23905|23893|23905|23893|23905|23893|1
1770395120000|2026-02-06 16:25:20|23904|23892|23902.9|23890.9|23904|23892|23902.9|23890.9|2
1770395130000|2026-02-06 16:25:30|23901.9|23889.9|23902.9|23890.9|23903.1|23891.1|23901.9|23889.9|4
1770395140000|2026-02-06 16:25:40|23903.1|23891.1|23903.5|23891.5|23903.5|23891.5|23903.1|23891.1|5
1770395150000|2026-02-06 16:25:50|23906.7|23894.7|23905.4|23893.4|23906.7|23894.7|23905.4|23893.4|0
1770395160000|2026-02-06 16:26:00|23904.4|23892.4|23902.9|23890.9|23904.4|23892.4|23902.9|23890.9|2
1770395170000|2026-02-06 16:26:10|23900.6|23888.6|23900.6|23888.6|23900.8|23888.8|23899.4|23887.4|2
1770395180000|2026-02-06 16:26:20|23900.4|23888.4|23900.8|23888.8|23900.8|23888.8|23900.4|23888.4|1
1770395190000|2026-02-06 16:26:30|23899.8|23887.8|23899.4|23887.4|23899.8|23887.8|23896.9|23884.9|3
1770395200000|2026-02-06 16:26:40|23898.3|23886.3|23899.6|23887.6|23900.8|23888.8|23898.3|23886.3|6
1770395210000|2026-02-06 16:26:50|23899.8|23887.8|23907.9|23895.9|23907.9|23895.9|23899.6|23887.6|16
1770395220000|2026-02-06 16:27:00|23910.4|23898.4|23910.2|23898.2|23910.6|23898.6|23910.2|23898.2|5
1770395230000|2026-02-06 16:27:10|23909.2|23897.2|23907.9|23895.9|23910.2|23898.2|23906.9|23894.9|9
1770395240000|2026-02-06 16:27:20|23908.1|23896.1|23915.2|23903.2|23915.4|23903.4|23908.1|23896.1|10
1770395250000|2026-02-06 16:27:30|23915.4|23903.4|23912.9|23900.9|23915.4|23903.4|23912.9|23900.9|3
1770395260000|2026-02-06 16:27:40|23909.2|23897.2|23910.2|23898.2|23910.4|23898.4|23909.2|23897.2|6
1770395270000|2026-02-06 16:27:50|23909|23897|23905.2|23893.2|23909|23897|23905.2|23893.2|3
1770395280000|2026-02-06 16:28:00|||||||||2
1770395290000|2026-02-06 16:28:10|23904|23892|23904|23892|23905|23893|23904|23892|1
1770395300000|2026-02-06 16:28:20|23901.9|23889.9|23905|23893|23905|23893|23901.9|23889.9|2
1770395310000|2026-02-06 16:28:30|23905.2|23893.2|23907.9|23895.9|23909|23897|23905.2|23893.2|15
1770395320000|2026-02-06 16:28:40|23907.7|23895.7|23905.2|23893.2|23907.7|23895.7|23905.2|23893.2|0
1770395330000|2026-02-06 16:28:50|23904|23892|23902.7|23890.7|23904|23892|23902.7|23890.7|3
1770395340000|2026-02-06 16:29:00|23902.9|23890.9|23901.5|23889.5|23902.9|23890.9|23901.5|23889.5|0
1770395350000|2026-02-06 16:29:10|23902.5|23890.5|23902.7|23890.7|23902.7|23890.7|23902.5|23890.5|1
1770395360000|2026-02-06 16:29:20|23903.1|23891.1|23902.7|23890.7|23905|23893|23900.4|23888.4|4
1770395370000|2026-02-06 16:29:30|23902.9|23890.9|23902.9|23890.9|23904|23892|23901.7|23889.7|8
1770395380000|2026-02-06 16:29:40|23901.5|23889.5|23902.9|23890.9|23905.2|23893.2|23901.5|23889.5|13
1770395400000|2026-02-06 16:30:00|23907.1|23895.1|23922.5|23910.5|23926.5|23914.5|23907.1|23895.1|37
1770395410000|2026-02-06 16:30:10|23923.8|23911.8|23927.5|23915.5|23927.5|23915.5|23922.7|23910.7|7
1770395420000|2026-02-06 16:30:20|23928.6|23916.6|23927.7|23915.7|23929|23917|23927.7|23915.7|5
1770395430000|2026-02-06 16:30:30|23927.5|23915.5|23927.5|23915.5|23927.5|23915.5|23927.5|23915.5|2
1770395440000|2026-02-06 16:30:40|23922.9|23910.9|23927.5|23915.5|23927.5|23915.5|23922.9|23910.9|2
1770395450000|2026-02-06 16:30:50|23926.5|23914.5|23925|23913|23926.5|23914.5|23925|23913|1
1770395460000|2026-02-06 16:31:00|23922.5|23910.5|23922.5|23910.5|23922.5|23910.5|23921.5|23909.5|2
1770395470000|2026-02-06 16:31:10|23922.7|23910.7|23924.8|23912.8|23926.3|23914.3|23922.5|23910.5|10
1770395480000|2026-02-06 16:31:20|23925|23913|23923.8|23911.8|23925|23913|23923.8|23911.8|4
1770395500000|2026-02-06 16:31:40|23922.5|23910.5|23921.3|23909.3|23922.5|23910.5|23921.3|23909.3|4
1770395520000|2026-02-06 16:32:00|23923.6|23911.6|23927.5|23915.5|23927.5|23915.5|23923.6|23911.6|6
1770395530000|2026-02-06 16:32:10|||||||||1
1770395540000|2026-02-06 16:32:20|23929|23917|23932.3|23920.3|23932.5|23920.5|23929|23917|26
1770395550000|2026-02-06 16:32:30|23931.3|23919.3|23937.5|23925.5|23937.5|23925.5|23931.3|23919.3|4
1770395560000|2026-02-06 16:32:40|||||||||1
1770395580000|2026-02-06 16:33:00|23936.5|23924.5|23940.2|23928.2|23941.3|23929.3|23936.5|23924.5|30
1770395590000|2026-02-06 16:33:10|23940|23928|23940|23928|23940|23928|23940|23928|0
1770395600000|2026-02-06 16:33:20|23939|23927|23937.7|23925.7|23939|23927|23937.3|23925.3|17
1770395610000|2026-02-06 16:33:30|23936.5|23924.5|23936.5|23924.5|23936.5|23924.5|23936.5|23924.5|6
1770395620000|2026-02-06 16:33:40|23936.1|23924.1|23932.7|23920.7|23936.1|23924.1|23932.7|23920.7|4
1770395630000|2026-02-06 16:33:50|23930|23918|23929|23917|23931.3|23919.3|23928.8|23916.8|15
1770395640000|2026-02-06 16:34:00|23928.8|23916.8|23925|23913|23928.8|23916.8|23925|23913|1
1770395650000|2026-02-06 16:34:10|23924|23912|23922.9|23910.9|23924|23912|23922.7|23910.7|1
1770395660000|2026-02-06 16:34:20|23925|23913|23922.9|23910.9|23926.5|23914.5|23922.9|23910.9|9
1770395670000|2026-02-06 16:34:30|23924|23912|23930.4|23918.4|23930.4|23918.4|23924|23912|7
1770395680000|2026-02-06 16:34:40|23934.3|23922.3|23931.6|23919.6|23934.3|23922.3|23931.6|23919.6|5
1770395690000|2026-02-06 16:34:50|23933.1|23921.1|23927|23915|23933.1|23921.1|23927|23915|8
1770395700000|2026-02-06 16:35:00|23926.8|23914.8|23937.9|23925.9|23937.9|23925.9|23926.8|23914.8|9
1770395710000|2026-02-06 16:35:10|23938.9|23926.9|23940.4|23928.4|23940.4|23928.4|23938.1|23926.1|5
1770395720000|2026-02-06 16:35:20|23941.4|23929.4|23940.4|23928.4|23941.4|23929.4|23940.4|23928.4|10
1770395730000|2026-02-06 16:35:30|23940|23928|23932.9|23920.9|23940|23928|23932.9|23920.9|23
1770395740000|2026-02-06 16:35:40|23928.3|23916.3|23930.4|23918.4|23936.6|23924.6|23928.3|23916.3|20
1770395750000|2026-02-06 16:35:50|23930.6|23918.6|23928.1|23916.1|23933.1|23921.1|23928.1|23916.1|17
1770395760000|2026-02-06 16:36:00|23927|23915|23940.2|23928.2|23940.2|23928.2|23926.8|23914.8|21
1770395770000|2026-02-06 16:36:10|23941.4|23929.4|23940.4|23928.4|23941.4|23929.4|23940.2|23928.2|27
1770395780000|2026-02-06 16:36:20|23940.2|23928.2|23942.5|23930.5|23942.7|23930.7|23940.2|23928.2|5
1770395790000|2026-02-06 16:36:30|23940.4|23928.4|23942.7|23930.7|23943.9|23931.9|23940.4|23928.4|19
1770395800000|2026-02-06 16:36:40|23941.6|23929.6|23942.7|23930.7|23943.9|23931.9|23941.6|23929.6|2
1770395810000|2026-02-06 16:36:50|23942.9|23930.9|23930.6|23918.6|23944.3|23932.3|23928.5|23916.5|110
1770395820000|2026-02-06 16:37:00|23930.8|23918.8|23927|23915|23930.8|23918.8|23926|23914|7
1770395830000|2026-02-06 16:37:10|23926|23914|23926|23914|23927.2|23915.2|23926|23914|6
1770395840000|2026-02-06 16:37:20|23925.8|23913.8|23926|23914|23926|23914|23921|23909|17
1770395850000|2026-02-06 16:37:30|23921.2|23909.2|23926.2|23914.2|23926.4|23914.4|23921|23909|12
1770395860000|2026-02-06 16:37:40|23924.9|23912.9|23927.4|23915.4|23927.4|23915.4|23922.6|23910.6|18
1770395870000|2026-02-06 16:37:50|23926.6|23914.6|23926.6|23914.6|23928.9|23916.9|23921.6|23909.6|10
1770395880000|2026-02-06 16:38:00|23927.8|23915.8|23926.4|23914.4|23927.8|23915.8|23926.4|23914.4|0
1770395890000|2026-02-06 16:38:10|23926.6|23914.6|23921|23909|23928.7|23916.7|23918.9|23906.9|9
1770395900000|2026-02-06 16:38:20|23921.4|23909.4|23921.4|23909.4|23921.6|23909.6|23921.4|23909.4|3
1770395910000|2026-02-06 16:38:30|23919.9|23907.9|23919.1|23907.1|23920.1|23908.1|23919.1|23907.1|0
1770395920000|2026-02-06 16:38:40|23921.6|23909.6|23916.6|23904.6|23921.6|23909.6|23916.6|23904.6|4
1770395940000|2026-02-06 16:39:00|23916.7|23904.7|23916.7|23904.7|23916.7|23904.7|23916.7|23904.7|2
1770395950000|2026-02-06 16:39:10|23916.6|23904.6|23916.6|23904.6|23916.6|23904.6|23916.6|23904.6|2
1770395960000|2026-02-06 16:39:20|23912.1|23900.1|23913|23901|23913|23901|23910.5|23898.5|2
1770395970000|2026-02-06 16:39:30|23911.9|23899.9|23913.9|23901.9|23913.9|23901.9|23911.9|23899.9|1
1770395980000|2026-02-06 16:39:40|23914|23902|23914|23902|23914|23902|23911.5|23899.5|0
1770395990000|2026-02-06 16:39:50|23913.9|23901.9|23913.9|23901.9|23913.9|23901.9|23913.9|23901.9|2
1770396000000|2026-02-06 16:40:00|23910.7|23898.7|23911.9|23899.9|23911.9|23899.9|23907.1|23895.1|4
1770396010000|2026-02-06 16:40:10|23910.9|23898.9|23911.9|23899.9|23911.9|23899.9|23910.9|23898.9|0
1770396020000|2026-02-06 16:40:20|23913|23901|23911.9|23899.9|23913|23901|23911.9|23899.9|1
1770396030000|2026-02-06 16:40:30|23910.9|23898.9|23927.6|23915.6|23927.6|23915.6|23910.9|23898.9|28
1770396040000|2026-02-06 16:40:40|23926.5|23914.5|23929|23917|23930.1|23918.1|23926.5|23914.5|6
1770396050000|2026-02-06 16:40:50|23928.7|23916.7|23926.5|23914.5|23928.7|23916.7|23926.5|23914.5|3
1770396060000|2026-02-06 16:41:00|23926.9|23914.9|23928.7|23916.7|23929|23917|23926.5|23914.5|12
1770396080000|2026-02-06 16:41:20|23927.6|23915.6|23927.6|23915.6|23927.6|23915.6|23926.5|23914.5|2
1770396090000|2026-02-06 16:41:30|23926.5|23914.5|23934|23922|23934|23922|23926.5|23914.5|9
1770396100000|2026-02-06 16:41:40|23933|23921|23932.8|23920.8|23934|23922|23932.8|23920.8|0
1770396110000|2026-02-06 16:41:50|23931.7|23919.7|23931.5|23919.5|23931.7|23919.7|23931.5|23919.5|1
1770396120000|2026-02-06 16:42:00|23931.7|23919.7|23934.2|23922.2|23934.2|23922.2|23931.7|23919.7|1
1770396130000|2026-02-06 16:42:10|23935.5|23923.5|23934|23922|23936.5|23924.5|23934|23922|6
1770396140000|2026-02-06 16:42:20|23938|23926|23937.8|23925.8|23939|23927|23937.8|23925.8|9
1770396150000|2026-02-06 16:42:30|23938|23926|23934.2|23922.2|23939|23927|23934.2|23922.2|2
1770396160000|2026-02-06 16:42:40|23936.5|23924.5|23936.5|23924.5|23936.7|23924.7|23935.5|23923.5|4
1770396170000|2026-02-06 16:42:50|23936.3|23924.3|23934.2|23922.2|23936.5|23924.5|23934.2|23922.2|12
1770396180000|2026-02-06 16:43:00|23934.4|23922.4|23934.2|23922.2|23935.5|23923.5|23934.2|23922.2|0
1770396190000|2026-02-06 16:43:10|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|2
1770396200000|2026-02-06 16:43:20|23934.2|23922.2|23934.2|23922.2|23934.2|23922.2|23934.2|23922.2|0
1770396210000|2026-02-06 16:43:30|23934.4|23922.4|23934.4|23922.4|23934.4|23922.4|23933.4|23921.4|2
1770396220000|2026-02-06 16:43:40|23935.5|23923.5|23936.9|23924.9|23936.9|23924.9|23935.5|23923.5|6
1770396230000|2026-02-06 16:43:50|23936.7|23924.7|23934.2|23922.2|23936.7|23924.7|23934.2|23922.2|3
1770396240000|2026-02-06 16:44:00|23934|23922|23933.2|23921.2|23934|23922|23931.7|23919.7|0
1770396260000|2026-02-06 16:44:20|23934.2|23922.2|23934.2|23922.2|23934.4|23922.4|23934.2|23922.2|0
1770396270000|2026-02-06 16:44:30|23934.4|23922.4|23936.7|23924.7|23936.7|23924.7|23934.4|23922.4|10
1770396280000|2026-02-06 16:44:40|23939|23927|23938|23926|23939|23927|23936.9|23924.9|5
1770396290000|2026-02-06 16:44:50|23937.8|23925.8|23936.7|23924.7|23937.8|23925.8|23936.7|23924.7|1
1770396300000|2026-02-06 16:45:00|23937.8|23925.8|23941.1|23929.1|23941.1|23929.1|23936.7|23924.7|4
1770396310000|2026-02-06 16:45:10|23940.1|23928.1|23943.4|23931.4|23943.8|23931.8|23940.1|23928.1|4
1770396320000|2026-02-06 16:45:20|23943.6|23931.6|23945.1|23933.1|23945.1|23933.1|23943.6|23931.6|46
1770396330000|2026-02-06 16:45:30|23945.5|23933.5|23943|23931|23945.5|23933.5|23941.5|23929.5|69
1770396340000|2026-02-06 16:45:40|23941.7|23929.7|23939.2|23927.2|23941.7|23929.7|23939.2|23927.2|2
1770396350000|2026-02-06 16:45:50|23939|23927|23939|23927|23941.7|23929.7|23939|23927|14
1770396360000|2026-02-06 16:46:00|23937.1|23925.1|23939.2|23927.2|23939.4|23927.4|23937.1|23925.1|3
1770396370000|2026-02-06 16:46:10|23939.6|23927.6|23941.5|23929.5|23941.7|23929.7|23939.6|23927.6|2
1770396380000|2026-02-06 16:46:20|23941.7|23929.7|23944|23932|23945.5|23933.5|23941.5|23929.5|13
1770396390000|2026-02-06 16:46:30|23941.5|23929.5|23938.8|23926.8|23943.6|23931.6|23938.6|23926.6|13
1770396400000|2026-02-06 16:46:40|23939|23927|23939|23927|23939|23927|23938|23926|1
1770396410000|2026-02-06 16:46:50|23938|23926|23941.5|23929.5|23941.5|23929.5|23937.8|23925.8|1
1770396420000|2026-02-06 16:47:00|23940.5|23928.5|23940.5|23928.5|23940.5|23928.5|23939|23927|3
1770396430000|2026-02-06 16:47:10|23940.3|23928.3|23937.8|23925.8|23940.3|23928.3|23937.8|23925.8|11
1770396440000|2026-02-06 16:47:20|23938|23926|23937.8|23925.8|23938|23926|23937.8|23925.8|0
1770396450000|2026-02-06 16:47:30|23937|23925|23935.1|23923.1|23937.2|23925.2|23933.8|23921.8|22
1770396460000|2026-02-06 16:47:40|23934|23922|23931.5|23919.5|23935.1|23923.1|23931.5|23919.5|5
1770396470000|2026-02-06 16:47:50|23929|23917|23929.2|23917.2|23929.2|23917.2|23928|23916|15
1770396480000|2026-02-06 16:48:00|23929.4|23917.4|23924.4|23912.4|23931.3|23919.3|23924.4|23912.4|10
1770396490000|2026-02-06 16:48:10|23923.3|23911.3|23929.2|23917.2|23929.2|23917.2|23923.3|23911.3|21
1770396500000|2026-02-06 16:48:20|23929.4|23917.4|23929.4|23917.4|23929.4|23917.4|23928.3|23916.3|3
1770396510000|2026-02-06 16:48:30|23928.3|23916.3|23929.6|23917.6|23929.6|23917.6|23928.3|23916.3|20
1770396520000|2026-02-06 16:48:40|23929.4|23917.4|23936.9|23924.9|23939|23927|23929.4|23917.4|8
1770396530000|2026-02-06 16:48:50|23936.5|23924.5|23939|23927|23939|23927|23936.5|23924.5|0
1770396540000|2026-02-06 16:49:00|23939.4|23927.4|23940.3|23928.3|23940.3|23928.3|23939|23927|3
1770396550000|2026-02-06 16:49:10|23939|23927|23936.5|23924.5|23939|23927|23936.3|23924.3|10
1770396560000|2026-02-06 16:49:20|23935.5|23923.5|23935.5|23923.5|23935.5|23923.5|23935.5|23923.5|13
1770396570000|2026-02-06 16:49:30|23936.5|23924.5|23939.4|23927.4|23939.4|23927.4|23935.5|23923.5|9
1770396580000|2026-02-06 16:49:40|23940.5|23928.5|23941.5|23929.5|23943.1|23931.1|23940.5|23928.5|9
1770396590000|2026-02-06 16:49:50|23944.4|23932.4|23939.6|23927.6|23944.4|23932.4|23938.3|23926.3|10
1770396600000|2026-02-06 16:50:00|23938.5|23926.5|23945|23933|23945.2|23933.2|23938.5|23926.5|2
1770396610000|2026-02-06 16:50:10|23945.2|23933.2|23946.6|23934.6|23946.6|23934.6|23945.2|23933.2|69
1770396620000|2026-02-06 16:50:20|23945.4|23933.4|23943.1|23931.1|23945.4|23933.4|23942.7|23930.7|17
1770396630000|2026-02-06 16:50:30|23942.9|23930.9|23944.1|23932.1|23944.3|23932.3|23942.9|23930.9|0
1770396640000|2026-02-06 16:50:40|23945.2|23933.2|23941.6|23929.6|23945.4|23933.4|23941.6|23929.6|4
1770396650000|2026-02-06 16:50:50|23940.6|23928.6|23937.7|23925.7|23940.6|23928.6|23937|23925|29
1770396660000|2026-02-06 16:51:00|23938.7|23926.7|23938.1|23926.1|23939.1|23927.1|23938.1|23926.1|1
1770396670000|2026-02-06 16:51:10|23939.1|23927.1|23938.1|23926.1|23939.1|23927.1|23936.8|23924.8|1
1770396680000|2026-02-06 16:51:20|23935.6|23923.6|23932.9|23920.9|23935.6|23923.6|23932.9|23920.9|6
1770396690000|2026-02-06 16:51:30|23931.8|23919.8|23932.9|23920.9|23932.9|23920.9|23931.8|23919.8|2
1770396700000|2026-02-06 16:51:40|23934.1|23922.1|23923.5|23911.5|23934.1|23922.1|23920.8|23908.8|7
1770396710000|2026-02-06 16:51:50|23923.3|23911.3|23925.6|23913.6|23925.6|23913.6|23923.3|23911.3|1
1770396720000|2026-02-06 16:52:00|23926|23914|23928.1|23916.1|23928.1|23916.1|23926|23914|0
1770396730000|2026-02-06 16:52:10|23927|23915|23928.1|23916.1|23928.1|23916.1|23926|23914|3
1770396740000|2026-02-06 16:52:20|23928.8|23916.8|23926|23914|23929.9|23917.9|23923.5|23911.5|12
1770396750000|2026-02-06 16:52:30|23923.5|23911.5|23923.5|23911.5|23923.5|23911.5|23923.5|23911.5|12
1770396760000|2026-02-06 16:52:40|23922.4|23910.4|23919.9|23907.9|23922.4|23910.4|23919.7|23907.7|18
1770396770000|2026-02-06 16:52:50|23919.7|23907.7|23919.7|23907.7|23919.7|23907.7|23919.7|23907.7|15
1770396780000|2026-02-06 16:53:00|23919.5|23907.5|23920.9|23908.9|23921.1|23909.1|23910.9|23898.9|22
1770396790000|2026-02-06 16:53:10|23920.4|23908.4|23911.3|23899.3|23920.4|23908.4|23911.3|23899.3|113
1770396800000|2026-02-06 16:53:20|23911.7|23899.7|23906.7|23894.7|23911.7|23899.7|23906.7|23894.7|10
1770396810000|2026-02-06 16:53:30|23907.8|23895.8|23900.5|23888.5|23907.8|23895.8|23898.8|23886.8|20
1770396820000|2026-02-06 16:53:40|23901.7|23889.7|23904.9|23892.9|23904.9|23892.9|23900.5|23888.5|5
1770396830000|2026-02-06 16:53:50|23905.3|23893.3|23902.4|23890.4|23906.3|23894.3|23902.4|23890.4|18
1770396840000|2026-02-06 16:54:00|23901.3|23889.3|23897.4|23885.4|23901.3|23889.3|23891.5|23879.5|18
1770396850000|2026-02-06 16:54:10|23897.6|23885.6|23904.7|23892.7|23904.7|23892.7|23897.6|23885.6|9
1770396860000|2026-02-06 16:54:20|23905.1|23893.1|23907.4|23895.4|23907.4|23895.4|23905.1|23893.1|0
1770396870000|2026-02-06 16:54:30|23906.3|23894.3|23903.6|23891.6|23906.3|23894.3|23902.4|23890.4|5
1770396880000|2026-02-06 16:54:40|23903.4|23891.4|23905.9|23893.9|23912|23900|23903.4|23891.4|10
1770396890000|2026-02-06 16:54:50|23904.9|23892.9|23913|23901|23913|23901|23904.9|23892.9|15
1770396900000|2026-02-06 16:55:00|23912.8|23900.8|23920.1|23908.1|23920.1|23908.1|23912.8|23900.8|20
1770396910000|2026-02-06 16:55:10|23920.3|23908.3|23915.3|23903.3|23921.9|23909.9|23915.3|23903.3|33
1770396920000|2026-02-06 16:55:20|23916.3|23904.3|23916.3|23904.3|23916.3|23904.3|23916.3|23904.3|3
1770396930000|2026-02-06 16:55:30|23917.6|23905.6|23921.3|23909.3|23921.3|23909.3|23917.6|23905.6|3
1770396940000|2026-02-06 16:55:40|23923.4|23911.4|23923.6|23911.6|23925.9|23913.9|23923.4|23911.4|6
1770396950000|2026-02-06 16:55:50|23923.8|23911.8|23924|23912|23926.7|23914.7|23923.8|23911.8|6
1770396960000|2026-02-06 16:56:00|23925.1|23913.1|23934.4|23922.4|23934.6|23922.6|23925.1|23913.1|17
1770396970000|2026-02-06 16:56:10|23935.3|23923.3|23933.6|23921.6|23935.3|23923.3|23933.6|23921.6|16
1770396980000|2026-02-06 16:56:20|23931.1|23919.1|23931.1|23919.1|23931.1|23919.1|23930.1|23918.1|3
1770396990000|2026-02-06 16:56:30|23932.2|23920.2|23928.6|23916.6|23932.2|23920.2|23928.6|23916.6|3
1770397000000|2026-02-06 16:56:40|23927.6|23915.6|23923.6|23911.6|23927.6|23915.6|23923.6|23911.6|3
1770397010000|2026-02-06 16:56:50|23923.8|23911.8|23923.6|23911.6|23923.8|23911.8|23923.6|23911.6|1
1770397020000|2026-02-06 16:57:00|23923.4|23911.4|23923|23911|23923.4|23911.4|23922.2|23910.2|10
1770397030000|2026-02-06 16:57:10|23922|23910|23934.7|23922.7|23937.8|23925.8|23921.8|23909.8|28
1770397040000|2026-02-06 16:57:20|23935.7|23923.7|23934.3|23922.3|23935.7|23923.7|23934.3|23922.3|5
1770397050000|2026-02-06 16:57:30|23934.9|23922.9|23940.5|23928.5|23940.5|23928.5|23934.9|23922.9|6
1770397060000|2026-02-06 16:57:40|23940.3|23928.3|23941.8|23929.8|23941.8|23929.8|23940.3|23928.3|3
1770397070000|2026-02-06 16:57:50|23942.8|23930.8|23942.8|23930.8|23943.9|23931.9|23942.8|23930.8|2
1770397080000|2026-02-06 16:58:00|||||||||1
1770397090000|2026-02-06 16:58:10|23941.8|23929.8|23940.3|23928.3|23941.8|23929.8|23937.2|23925.2|8
1770397100000|2026-02-06 16:58:20|23939.1|23927.1|23938|23926|23939.1|23927.1|23937.6|23925.6|3
1770397110000|2026-02-06 16:58:30|23939.1|23927.1|23938|23926|23939.3|23927.3|23938|23926|1
1770397120000|2026-02-06 16:58:40|23935.5|23923.5|23935.3|23923.3|23935.5|23923.5|23935.3|23923.3|1
1770397130000|2026-02-06 16:58:50|||||||||1
1770397140000|2026-02-06 16:59:00|23934.3|23922.3|23932.8|23920.8|23934.3|23922.3|23931.8|23919.8|2
1770397150000|2026-02-06 16:59:10|23932.6|23920.6|23932.8|23920.8|23932.8|23920.8|23932.6|23920.6|2
1770397160000|2026-02-06 16:59:20|23933|23921|23933|23921|23933|23921|23933|23921|0
1770397170000|2026-02-06 16:59:30|23932|23920|23933|23921|23933|23921|23932|23920|2
1770397180000|2026-02-06 16:59:40|23934.3|23922.3|23932.4|23920.4|23934.3|23922.3|23930.3|23918.3|9
1770397190000|2026-02-06 16:59:50|23932.6|23920.6|23934.1|23922.1|23936.2|23924.2|23932.6|23920.6|3
1770397200000|2026-02-06 17:00:00|23933|23921|23939.9|23927.9|23939.9|23927.9|23930.1|23918.1|14
1770397210000|2026-02-06 17:00:10|23940.3|23928.3|23940.3|23928.3|23940.3|23928.3|23939.3|23927.3|2
1770397220000|2026-02-06 17:00:20|23936.4|23924.4|23932.8|23920.8|23936.4|23924.4|23932.8|23920.8|11
1770397230000|2026-02-06 17:00:30|23935.5|23923.5|23937.8|23925.8|23937.8|23925.8|23935.3|23923.3|15
1770397240000|2026-02-06 17:00:40|23938.9|23926.9|23940.1|23928.1|23940.1|23928.1|23938.9|23926.9|7
1770397250000|2026-02-06 17:00:50|23939.9|23927.9|23939.9|23927.9|23939.9|23927.9|23939.9|23927.9|0
1770397260000|2026-02-06 17:01:00|23940.1|23928.1|23938.7|23926.7|23940.1|23928.1|23937.6|23925.6|7
1770397270000|2026-02-06 17:01:10|23938.5|23926.5|23937.4|23925.4|23938.5|23926.5|23937.2|23925.2|2
1770397280000|2026-02-06 17:01:20|23937.2|23925.2|23939.7|23927.7|23939.9|23927.9|23937.2|23925.2|4
1770397290000|2026-02-06 17:01:30|23938.7|23926.7|23945.3|23933.3|23945.3|23933.3|23938.5|23926.5|17
1770397300000|2026-02-06 17:01:40|23946.6|23934.6|23947|23935|23947|23935|23945.7|23933.7|43
1770397310000|2026-02-06 17:01:50|23945.7|23933.7|23947.4|23935.4|23947.4|23935.4|23944.5|23932.5|24
1770397320000|2026-02-06 17:02:00|23946.3|23934.3|23943.8|23931.8|23947.4|23935.4|23941.1|23929.1|26
1770397330000|2026-02-06 17:02:10|23944.9|23932.9|23943.6|23931.6|23945.9|23933.9|23943.6|23931.6|1
1770397340000|2026-02-06 17:02:20|23943.2|23931.2|23941.1|23929.1|23943.2|23931.2|23941.1|23929.1|4
1770397350000|2026-02-06 17:02:30|23939.9|23927.9|23946.3|23934.3|23947.4|23935.4|23938.8|23926.8|15
1770397360000|2026-02-06 17:02:40|23946.5|23934.5|23947.7|23935.7|23947.7|23935.7|23946.3|23934.3|10
1770397370000|2026-02-06 17:02:50|23947.6|23935.6|23947.6|23935.6|23947.6|23935.6|23946.3|23934.3|14
1770397380000|2026-02-06 17:03:00|23947.4|23935.4|23963.4|23951.4|23970.7|23958.7|23947.4|23935.4|24
1770397390000|2026-02-06 17:03:10|23965.9|23953.9|23965.7|23953.7|23967.8|23955.8|23963.4|23951.4|14
1770397400000|2026-02-06 17:03:20|23964.3|23952.3|23965.7|23953.7|23965.7|23953.7|23960.9|23948.9|3
1770397410000|2026-02-06 17:03:30|23964.3|23952.3|23963|23951|23964.3|23952.3|23962|23950|0
1770397420000|2026-02-06 17:03:40|23963.2|23951.2|23968.4|23956.4|23968.4|23956.4|23961.1|23949.1|13
1770397430000|2026-02-06 17:03:50|23970.5|23958.5|23973.2|23961.2|23974.7|23962.7|23970.5|23958.5|33
1770397440000|2026-02-06 17:04:00|23973.4|23961.4|23972.8|23960.8|23979.3|23967.3|23972.6|23960.6|32
1770397450000|2026-02-06 17:04:10|23973|23961|23972.8|23960.8|23973|23961|23972.8|23960.8|5
1770397460000|2026-02-06 17:04:20|23971.6|23959.6|23972.6|23960.6|23972.8|23960.8|23971.6|23959.6|7
1770397470000|2026-02-06 17:04:30|23972.4|23960.4|23971.2|23959.2|23972.4|23960.4|23971.2|23959.2|20
1770397480000|2026-02-06 17:04:40|23967.6|23955.6|23967.8|23955.8|23970.1|23958.1|23966.8|23954.8|29
1770397490000|2026-02-06 17:04:50|23967.6|23955.6|23969.1|23957.1|23970.1|23958.1|23967.6|23955.6|6
1770397500000|2026-02-06 17:05:00|23966.6|23954.6|23970.3|23958.3|23970.5|23958.5|23966.6|23954.6|15
1770397510000|2026-02-06 17:05:10|23971.4|23959.4|23968.5|23956.5|23972.6|23960.6|23968.5|23956.5|21
1770397520000|2026-02-06 17:05:20|23967.2|23955.2|23966.6|23954.6|23968.7|23956.7|23966.6|23954.6|7
1770397530000|2026-02-06 17:05:30|23967.6|23955.6|23964.9|23952.9|23967.6|23955.6|23964.9|23952.9|1
1770397540000|2026-02-06 17:05:40|23965.1|23953.1|23957.4|23945.4|23965.1|23953.1|23956.4|23944.4|27
1770397550000|2026-02-06 17:05:50|23957|23945|23949.7|23937.7|23957|23945|23949.7|23937.7|11
1770397560000|2026-02-06 17:06:00|23949.9|23937.9|23949.7|23937.7|23949.9|23937.9|23949.7|23937.7|1
1770397570000|2026-02-06 17:06:10|23947|23935|23947.2|23935.2|23947.2|23935.2|23947|23935|8
1770397580000|2026-02-06 17:06:20|23952|23940|23952|23940|23952|23940|23952|23940|9
1770397590000|2026-02-06 17:06:30|23949.5|23937.5|23957|23945|23957|23945|23948.5|23936.5|13
1770397600000|2026-02-06 17:06:40|23957.2|23945.2|23968.3|23956.3|23969.5|23957.5|23957|23945|20
1770397610000|2026-02-06 17:06:50|23968.1|23956.1|23966.8|23954.8|23968.1|23956.1|23966.8|23954.8|3
1770397620000|2026-02-06 17:07:00|23967|23955|23969.5|23957.5|23969.5|23957.5|23963.5|23951.5|7
1770397630000|2026-02-06 17:07:10|23968.3|23956.3|23976.6|23964.6|23978.1|23966.1|23968.3|23956.3|10
1770397640000|2026-02-06 17:07:20|23975.6|23963.6|23973.9|23961.9|23975.6|23963.6|23973.9|23961.9|2
1770397650000|2026-02-06 17:07:30|23973.7|23961.7|23971.6|23959.6|23973.7|23961.7|23971.6|23959.6|3
1770397660000|2026-02-06 17:07:40|23969.3|23957.3|23969.3|23957.3|23970.4|23958.4|23969.3|23957.3|1
1770397670000|2026-02-06 17:07:50|23968.3|23956.3|23969.1|23957.1|23970.4|23958.4|23968.3|23956.3|3
1770397680000|2026-02-06 17:08:00|23969.3|23957.3|23969.3|23957.3|23969.3|23957.3|23969.1|23957.1|0
1770397690000|2026-02-06 17:08:10|23969.1|23957.1|23974.1|23962.1|23975|23963|23969.1|23957.1|15
1770397700000|2026-02-06 17:08:20|23973.9|23961.9|23973.9|23961.9|23974.1|23962.1|23971.4|23959.4|4
1770397720000|2026-02-06 17:08:40|23972.9|23960.9|23970.2|23958.2|23972.9|23960.9|23970.2|23958.2|1
1770397740000|2026-02-06 17:09:00|23969.1|23957.1|23966.6|23954.6|23970.2|23958.2|23966.4|23954.4|3
1770397750000|2026-02-06 17:09:10|23969.1|23957.1|23967.9|23955.9|23969.1|23957.1|23967.7|23955.7|6
1770397760000|2026-02-06 17:09:20|23968.7|23956.7|23967.9|23955.9|23969.1|23957.1|23967.9|23955.9|0
1770397770000|2026-02-06 17:09:30|23966.8|23954.8|23966.4|23954.4|23966.8|23954.8|23966.4|23954.4|0
1770397780000|2026-02-06 17:09:40|23965.2|23953.2|23966.4|23954.4|23966.4|23954.4|23965.2|23953.2|5
1770397790000|2026-02-06 17:09:50|23967.5|23955.5|23966.4|23954.4|23967.5|23955.5|23966.4|23954.4|2
1770397800000|2026-02-06 17:10:00|23972.9|23960.9|23973.5|23961.5|23974.1|23962.1|23971|23959|30
1770397810000|2026-02-06 17:10:10|||||||||1
1770397820000|2026-02-06 17:10:20|23978.3|23966.3|23983.5|23971.5|23987.1|23975.1|23978.3|23966.3|20
1770397830000|2026-02-06 17:10:30|23980.8|23968.8|23980.8|23968.8|23980.8|23968.8|23980.6|23968.6|8
1770397840000|2026-02-06 17:10:40|23980.6|23968.6|23975.8|23963.8|23980.6|23968.6|23974.8|23962.8|5
1770397850000|2026-02-06 17:10:50|23976|23964|23983.3|23971.3|23983.3|23971.3|23976|23964|9
1770397860000|2026-02-06 17:11:00|23983.5|23971.5|23988.3|23976.3|23988.3|23976.3|23981|23969|48
1770397870000|2026-02-06 17:11:10|23988.5|23976.5|23988.5|23976.5|23992.1|23980.1|23988.5|23976.5|19
1770397880000|2026-02-06 17:11:20|23988.3|23976.3|23992.9|23980.9|23992.9|23980.9|23980|23968|19
1770397890000|2026-02-06 17:11:30|23993.1|23981.1|23993.1|23981.1|23993.1|23981.1|23993.1|23981.1|0
1770397900000|2026-02-06 17:11:40|23991.8|23979.8|23984.3|23972.3|23991.8|23979.8|23983.3|23971.3|8
1770397910000|2026-02-06 17:11:50|23982.2|23970.2|23982|23970|23982.2|23970.2|23982|23970|1
1770397920000|2026-02-06 17:12:00|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|0
1770397930000|2026-02-06 17:12:10|23983.2|23971.2|23982.2|23970.2|23983.2|23971.2|23982.2|23970.2|0
1770397940000|2026-02-06 17:12:20|23982|23970|23982|23970|23982.2|23970.2|23982|23970|3
1770397950000|2026-02-06 17:12:30|23979.7|23967.7|23979.5|23967.5|23979.7|23967.7|23979.5|23967.5|6
1770397960000|2026-02-06 17:12:40|23979.3|23967.3|23979.5|23967.5|23979.5|23967.5|23978.2|23966.2|7
1770397970000|2026-02-06 17:12:50|23978.9|23966.9|23974.3|23962.3|23978.9|23966.9|23972|23960|7
1770397980000|2026-02-06 17:13:00|23974.5|23962.5|23974.7|23962.7|23975.7|23963.7|23974.5|23962.5|0
1770397990000|2026-02-06 17:13:10|23973.6|23961.6|23979.5|23967.5|23979.5|23967.5|23973.6|23961.6|10
1770398000000|2026-02-06 17:13:20|23980.9|23968.9|23985.7|23973.7|23985.7|23973.7|23980.7|23968.7|7
1770398010000|2026-02-06 17:13:30|23983.6|23971.6|23984.3|23972.3|23985.4|23973.4|23983.6|23971.6|4
1770398020000|2026-02-06 17:13:40|23984.1|23972.1|23984.1|23972.1|23984.3|23972.3|23984.1|23972.1|1
1770398030000|2026-02-06 17:13:50|23984.3|23972.3|23984.3|23972.3|23984.3|23972.3|23984.3|23972.3|1
1770398040000|2026-02-06 17:14:00|23984.1|23972.1|23992.8|23980.8|23992.8|23980.8|23984.1|23972.1|11
1770398060000|2026-02-06 17:14:20|23989.1|23977.1|23990.5|23978.5|23990.5|23978.5|23986.8|23974.8|12
1770398070000|2026-02-06 17:14:30|23991.8|23979.8|23989.3|23977.3|23991.8|23979.8|23988.2|23976.2|7
1770398080000|2026-02-06 17:14:40|23989.1|23977.1|23984.3|23972.3|23989.1|23977.1|23984.3|23972.3|2
1770398090000|2026-02-06 17:14:50|23985.3|23973.3|23984.3|23972.3|23985.5|23973.5|23984.3|23972.3|2
1770398100000|2026-02-06 17:15:00|||||||||1
1770398110000|2026-02-06 17:15:10|23983.2|23971.2|23983.9|23971.9|23983.9|23971.9|23981.4|23969.4|34
1770398120000|2026-02-06 17:15:20|23985.3|23973.3|23984.3|23972.3|23985.3|23973.3|23984.3|23972.3|1
1770398130000|2026-02-06 17:15:30|23985.5|23973.5|23984.3|23972.3|23985.5|23973.5|23984.3|23972.3|2
1770398140000|2026-02-06 17:15:40|23985.3|23973.3|23986.4|23974.4|23986.8|23974.8|23984.1|23972.1|14
1770398150000|2026-02-06 17:15:50|23986.6|23974.6|23991.4|23979.4|23991.4|23979.4|23986.4|23974.4|11
1770398160000|2026-02-06 17:16:00|23989.5|23977.5|23987.2|23975.2|23989.5|23977.5|23985.9|23973.9|25
1770398170000|2026-02-06 17:16:10|23988.2|23976.2|23987|23975|23988.2|23976.2|23984.7|23972.7|3
1770398180000|2026-02-06 17:16:20|23986.8|23974.8|23986.8|23974.8|23987|23975|23986.8|23974.8|1
1770398190000|2026-02-06 17:16:30|23987|23975|23987|23975|23987|23975|23987|23975|3
1770398210000|2026-02-06 17:16:50|23986.8|23974.8|23983.2|23971.2|23986.8|23974.8|23983.2|23971.2|8
1770398220000|2026-02-06 17:17:00|23984.5|23972.5|23984.7|23972.7|23984.7|23972.7|23984.5|23972.5|6
1770398230000|2026-02-06 17:17:10|23985.7|23973.7|23983|23971|23985.7|23973.7|23982|23970|6
1770398240000|2026-02-06 17:17:20|23984.3|23972.3|23984.3|23972.3|23984.7|23972.7|23983.2|23971.2|3
1770398250000|2026-02-06 17:17:30|23983.2|23971.2|23984.3|23972.3|23984.3|23972.3|23982.2|23970.2|16
1770398260000|2026-02-06 17:17:40|23985.3|23973.3|23983.2|23971.2|23985.5|23973.5|23983|23971|30
1770398270000|2026-02-06 17:17:50|23982.8|23970.8|23985.7|23973.7|23985.7|23973.7|23979.5|23967.5|41
1770398280000|2026-02-06 17:18:00|23982.8|23970.8|23981.8|23969.8|23982.8|23970.8|23981.6|23969.6|9
1770398290000|2026-02-06 17:18:10|23982|23970|23984.9|23972.9|23984.9|23972.9|23982|23970|23
1770398300000|2026-02-06 17:18:20|23984.7|23972.7|23984.9|23972.9|23984.9|23972.9|23982.4|23970.4|20
1770398310000|2026-02-06 17:18:30|23989.9|23977.9|23989.7|23977.7|23989.9|23977.9|23989.3|23977.3|14
1770398320000|2026-02-06 17:18:40|23989.5|23977.5|23984.9|23972.9|23994.5|23982.5|23984.9|23972.9|55
1770398330000|2026-02-06 17:18:50|23984.5|23972.5|23986.2|23974.2|23986.4|23974.4|23983.5|23971.5|15
1770398340000|2026-02-06 17:19:00|23986.4|23974.4|23987.4|23975.4|23987.4|23975.4|23986.4|23974.4|4
1770398350000|2026-02-06 17:19:10|23987.2|23975.2|23987.6|23975.6|23989.5|23977.5|23987.2|23975.2|15
1770398360000|2026-02-06 17:19:20|23988.7|23976.7|23988.7|23976.7|23988.9|23976.9|23987.4|23975.4|15
1770398370000|2026-02-06 17:19:30|23987.6|23975.6|23986|23974|23987.6|23975.6|23983.7|23971.7|7
1770398380000|2026-02-06 17:19:40|23988.7|23976.7|23989.9|23977.9|23989.9|23977.9|23987.4|23975.4|10
1770398390000|2026-02-06 17:19:50|23991|23979|23992|23980|23992|23980|23991|23979|6
1770398400000|2026-02-06 17:20:00|||||||||4
1770398410000|2026-02-06 17:20:10|23991.8|23979.8|23994.5|23982.5|23994.5|23982.5|23991.8|23979.8|52
1770398420000|2026-02-06 17:20:20|23993.1|23981.1|23992|23980|23993.3|23981.3|23992|23980|5
1770398430000|2026-02-06 17:20:30|23991.8|23979.8|23992.2|23980.2|23992.2|23980.2|23989.5|23977.5|10
1770398440000|2026-02-06 17:20:40|24018.1|24006.1|24015.4|24003.4|24018.9|24006.9|24013.1|24001.1|94
1770398450000|2026-02-06 17:20:50|24016.6|24004.6|24022.5|24010.5|24022.7|24010.7|24016.6|24004.6|17
1770398460000|2026-02-06 17:21:00|24022.3|24010.3|24032.1|24020.1|24033.2|24021.2|24022.3|24010.3|46
1770398470000|2026-02-06 17:21:10|24031.1|24019.1|24025|24013|24031.1|24019.1|24023.7|24011.7|27
1770398480000|2026-02-06 17:21:20|24026.2|24014.2|24022.1|24010.1|24026.2|24014.2|24019.8|24007.8|22
1770398490000|2026-02-06 17:21:30|24022.3|24010.3|24021.2|24009.2|24022.3|24010.3|24021.2|24009.2|1
1770398500000|2026-02-06 17:21:40|24022.3|24010.3|24022.5|24010.5|24023.7|24011.7|24021.2|24009.2|3
1770398510000|2026-02-06 17:21:50|24022.7|24010.7|24025|24013|24025.2|24013.2|24022.7|24010.7|5
1770398520000|2026-02-06 17:22:00|24022.5|24010.5|24027.7|24015.7|24027.7|24015.7|24022.5|24010.5|12
1770398530000|2026-02-06 17:22:10|24030|24018|24032.3|24020.3|24032.3|24020.3|24030|24018|5
1770398540000|2026-02-06 17:22:20|24028.7|24016.7|24027.7|24015.7|24028.7|24016.7|24027.7|24015.7|7
1770398550000|2026-02-06 17:22:30|24028.7|24016.7|24030|24018|24030|24018|24027.7|24015.7|2
1770398560000|2026-02-06 17:22:40|24030.2|24018.2|24027.7|24015.7|24030.2|24018.2|24027.7|24015.7|9
1770398570000|2026-02-06 17:22:50|24025.4|24013.4|24025|24013|24025.4|24013.4|24025|24013|4
1770398580000|2026-02-06 17:23:00|24025.2|24013.2|24025.2|24013.2|24027.5|24015.5|24025.2|24013.2|4
1770398590000|2026-02-06 17:23:10|24025|24013|24032.3|24020.3|24032.3|24020.3|24025|24013|6
1770398600000|2026-02-06 17:23:20|24031.2|24019.2|24032.3|24020.3|24032.3|24020.3|24031|24019|12
1770398610000|2026-02-06 17:23:30|24031.2|24019.2|24029.8|24017.8|24032.3|24020.3|24028.5|24016.5|10
1770398620000|2026-02-06 17:23:40|24028.5|24016.5|24023.7|24011.7|24028.5|24016.5|24023.5|24011.5|6
1770398630000|2026-02-06 17:23:50|24022.5|24010.5|24022.5|24010.5|24022.5|24010.5|24021.4|24009.4|2
1770398640000|2026-02-06 17:24:00|24021.4|24009.4|24030|24018|24030.2|24018.2|24021.2|24009.2|2
1770398650000|2026-02-06 17:24:10|24030.2|24018.2|24032.5|24020.5|24033.3|24021.3|24030|24018|8
1770398660000|2026-02-06 17:24:20|24032.3|24020.3|24032.3|24020.3|24032.3|24020.3|24032.3|24020.3|0
1770398670000|2026-02-06 17:24:30|24031.2|24019.2|24032.3|24020.3|24032.3|24020.3|24031.2|24019.2|18
1770398680000|2026-02-06 17:24:40|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|24032.5|24020.5|3
1770398690000|2026-02-06 17:24:50|24030|24018|24028.1|24016.1|24030|24018|24027.7|24015.7|17
1770398700000|2026-02-06 17:25:00|24027.7|24015.7|24027.3|24015.3|24030.2|24018.2|24027.3|24015.3|14
1770398710000|2026-02-06 17:25:10|24027.7|24015.7|24027.3|24015.3|24027.7|24015.7|24026.2|24014.2|0
1770398720000|2026-02-06 17:25:20|24027.5|24015.5|24027.3|24015.3|24027.7|24015.7|24026.2|24014.2|10
1770398730000|2026-02-06 17:25:30|24028.3|24016.3|24035.6|24023.6|24035.6|24023.6|24028.3|24016.3|14
1770398740000|2026-02-06 17:25:40|24038.5|24026.5|24038.3|24026.3|24038.5|24026.5|24038.3|24026.3|6
1770398750000|2026-02-06 17:25:50|24038.1|24026.1|24038.5|24026.5|24038.5|24026.5|24035.8|24023.8|3
1770398760000|2026-02-06 17:26:00|24037.3|24025.3|24039.8|24027.8|24042.9|24030.9|24037.3|24025.3|45
1770398770000|2026-02-06 17:26:10|24038.7|24026.7|24032.7|24020.7|24038.7|24026.7|24032.5|24020.5|14
1770398780000|2026-02-06 17:26:20|24032.5|24020.5|24030.2|24018.2|24032.5|24020.5|24030.2|24018.2|1
1770398790000|2026-02-06 17:26:30|24030.4|24018.4|24030.2|24018.2|24030.4|24018.4|24030.2|24018.2|6
1770398800000|2026-02-06 17:26:40|24029.8|24017.8|24027.7|24015.7|24029.8|24017.8|24027.5|24015.5|3
1770398820000|2026-02-06 17:27:00|24032.5|24020.5|24033.7|24021.7|24033.7|24021.7|24032.5|24020.5|15
1770398830000|2026-02-06 17:27:10|24034.8|24022.8|24037.3|24025.3|24037.3|24025.3|24033.7|24021.7|2
1770398840000|2026-02-06 17:27:20|24037.5|24025.5|24038.3|24026.3|24039.4|24027.4|24036.9|24024.9|6
1770398850000|2026-02-06 17:27:30|24039.4|24027.4|24042.5|24030.5|24042.5|24030.5|24037.5|24025.5|46
1770398860000|2026-02-06 17:27:40|24042.3|24030.3|24039.8|24027.8|24042.3|24030.3|24039.8|24027.8|4
1770398870000|2026-02-06 17:27:50|24038.7|24026.7|24039.8|24027.8|24039.8|24027.8|24038.7|24026.7|0
1770398880000|2026-02-06 17:28:00|24038.7|24026.7|24038.3|24026.3|24040.4|24028.4|24038.3|24026.3|2
1770398890000|2026-02-06 17:28:10|24037.3|24025.3|24037.3|24025.3|24037.3|24025.3|24036.2|24024.2|2
1770398900000|2026-02-06 17:28:20|24037.5|24025.5|24035.8|24023.8|24039.6|24027.6|24035.8|24023.8|8
1770398910000|2026-02-06 17:28:30|24036|24024|24030.8|24018.8|24037.1|24025.1|24030.8|24018.8|8
1770398920000|2026-02-06 17:28:40|24031.9|24019.9|24031.9|24019.9|24031.9|24019.9|24029.4|24017.4|5
1770398930000|2026-02-06 17:28:50|24029.4|24017.4|24031.9|24019.9|24031.9|24019.9|24029.4|24017.4|5
1770398940000|2026-02-06 17:29:00|24032.9|24020.9|24034.4|24022.4|24035.4|24023.4|24032.9|24020.9|5
1770398950000|2026-02-06 17:29:10|24034.2|24022.2|24032.1|24020.1|24035.4|24023.4|24031.9|24019.9|22
1770398960000|2026-02-06 17:29:20|24031|24019|24030|24018|24031|24019|24030|24018|2
1770398970000|2026-02-06 17:29:30|24031|24019|24026.7|24014.7|24032.3|24020.3|24026.7|24014.7|8
1770398980000|2026-02-06 17:29:40|24029|24017|24029|24017|24029|24017|24029|24017|6
1770398990000|2026-02-06 17:29:50|24029.2|24017.2|24029|24017|24029.2|24017.2|24029|24017|4
1770399000000|2026-02-06 17:30:00|24031.5|24019.5|24031.5|24019.5|24031.7|24019.7|24031.5|24019.5|4
1770399010000|2026-02-06 17:30:10|24032.9|24020.9|24030.2|24018.2|24032.9|24020.9|24030.2|24018.2|9
1770399020000|2026-02-06 17:30:20|24029|24017|24031.5|24019.5|24031.5|24019.5|24027.9|24015.9|6
1770399030000|2026-02-06 17:30:30|24032.7|24020.7|24033.1|24021.1|24033.3|24021.3|24031.5|24019.5|21
1770399040000|2026-02-06 17:30:40|24032.9|24020.9|24031.9|24019.9|24032.9|24020.9|24031.7|24019.7|7
1770399050000|2026-02-06 17:30:50|24030.8|24018.8|24027.3|24015.3|24030.8|24018.8|24027.3|24015.3|5
1770399060000|2026-02-06 17:31:00|24028.3|24016.3|24027.1|24015.1|24028.3|24016.3|24027.1|24015.1|0
1770399070000|2026-02-06 17:31:10|24026.9|24014.9|24029.6|24017.6|24029.6|24017.6|24025.8|24013.8|58
1770399080000|2026-02-06 17:31:20|24029.4|24017.4|24029.4|24017.4|24029.4|24017.4|24029.4|24017.4|0
1770399090000|2026-02-06 17:31:30|24029.8|24017.8|24031.9|24019.9|24031.9|24019.9|24029.8|24017.8|32
1770399100000|2026-02-06 17:31:40|24036.7|24024.7|24036.7|24024.7|24036.7|24024.7|24036.7|24024.7|13
1770399110000|2026-02-06 17:31:50|24036.5|24024.5|24034.4|24022.4|24036.5|24024.5|24034.2|24022.2|6
1770399120000|2026-02-06 17:32:00|24034.2|24022.2|24034|24022|24034.2|24022.2|24032.9|24020.9|5
1770399130000|2026-02-06 17:32:10|24034.2|24022.2|24029.2|24017.2|24034.2|24022.2|24029.2|24017.2|1
1770399140000|2026-02-06 17:32:20|24029|24017|24029|24017|24029|24017|24029|24017|7
1770399150000|2026-02-06 17:32:30|24027.9|24015.9|24029|24017|24029|24017|24027.9|24015.9|11
1770399160000|2026-02-06 17:32:40|24027.9|24015.9|24029|24017|24029|24017|24027.9|24015.9|3
1770399170000|2026-02-06 17:32:50|24031.5|24019.5|24034|24022|24034|24022|24031.5|24019.5|6
1770399180000|2026-02-06 17:33:00|24032.5|24020.5|24036.1|24024.1|24036.3|24024.3|24032.5|24020.5|5
1770399190000|2026-02-06 17:33:10|24035|24023|24033.8|24021.8|24035|24023|24033.6|24021.6|5
1770399200000|2026-02-06 17:33:20|24030.6|24018.6|24031.3|24019.3|24031.5|24019.5|24029|24017|16
1770399210000|2026-02-06 17:33:30|24030|24018|24031.1|24019.1|24031.1|24019.1|24028.8|24016.8|5
1770399220000|2026-02-06 17:33:40|24031.3|24019.3|24033.6|24021.6|24033.6|24021.6|24031.3|24019.3|4
1770399230000|2026-02-06 17:33:50|24032.5|24020.5|24033.6|24021.6|24033.6|24021.6|24032.5|24020.5|2
1770399240000|2026-02-06 17:34:00|24032.5|24020.5|24033.6|24021.6|24033.6|24021.6|24032.3|24020.3|1
1770399250000|2026-02-06 17:34:10|24032.5|24020.5|24033.6|24021.6|24033.6|24021.6|24032.5|24020.5|4
1770399260000|2026-02-06 17:34:20|24032.5|24020.5|24031.1|24019.1|24032.5|24020.5|24028.6|24016.6|2
1770399270000|2026-02-06 17:34:30|||||||||1
1770399280000|2026-02-06 17:34:40|24030|24018|24027.5|24015.5|24030|24018|24027.5|24015.5|7
1770399290000|2026-02-06 17:34:50|24028.6|24016.6|24026.1|24014.1|24028.6|24016.6|24026.1|24014.1|4
1770399300000|2026-02-06 17:35:00|24026.3|24014.3|24015.8|24003.8|24026.3|24014.3|24015.8|24003.8|14
1770399310000|2026-02-06 17:35:10|24015|24003|24016.5|24004.5|24016.7|24004.7|24012.9|24000.9|5
1770399320000|2026-02-06 17:35:20|24016.7|24004.7|24016.7|24004.7|24016.7|24004.7|24016.5|24004.5|0
1770399330000|2026-02-06 17:35:30|24016.8|24004.8|24021.5|24009.5|24021.5|24009.5|24016.5|24004.5|5
1770399340000|2026-02-06 17:35:40|24017.9|24005.9|24016.5|24004.5|24017.9|24005.9|24016.5|24004.5|6
1770399350000|2026-02-06 17:35:50|24016.6|24004.6|24016.8|24004.8|24017.9|24005.9|24016.6|24004.6|2
1770399360000|2026-02-06 17:36:00|24019|24007|24019|24007|24019.1|24007.1|24019|24007|2
1770399370000|2026-02-06 17:36:10|24017.9|24005.9|24019.1|24007.1|24019.1|24007.1|24017.9|24005.9|5
1770399380000|2026-02-06 17:36:20|24020.4|24008.4|24021.5|24009.5|24021.5|24009.5|24020.4|24008.4|13
1770399390000|2026-02-06 17:36:30|24020.2|24008.2|24020.2|24008.2|24020.2|24008.2|24020|24008|8
1770399400000|2026-02-06 17:36:40|24018.8|24006.8|24020|24008|24020|24008|24018.8|24006.8|7
1770399410000|2026-02-06 17:36:50|24018.9|24006.9|24017.9|24005.9|24018.9|24006.9|24016.6|24004.6|4
1770399420000|2026-02-06 17:37:00|24021.4|24009.4|24023.9|24011.9|24023.9|24011.9|24021.4|24009.4|8
1770399430000|2026-02-06 17:37:10|||||||||6
1770399440000|2026-02-06 17:37:20|||||||||3
1770399450000|2026-02-06 17:37:30|24021.6|24009.6|24021.8|24009.8|24021.8|24009.8|24021.6|24009.6|7
1770399460000|2026-02-06 17:37:40|24020.8|24008.8|24021.8|24009.8|24021.8|24009.8|24020.8|24008.8|2
1770399470000|2026-02-06 17:37:50|24022.9|24010.9|24020.8|24008.8|24022.9|24010.9|24020.4|24008.4|5
1770399480000|2026-02-06 17:38:00|24019.3|24007.3|24019.9|24007.9|24022.2|24010.2|24019.3|24007.3|6
1770399490000|2026-02-06 17:38:10|24019.7|24007.7|24021.2|24009.2|24021.2|24009.2|24019.7|24007.7|0
1770399500000|2026-02-06 17:38:20|24021.4|24009.4|24019.9|24007.9|24022.4|24010.4|24019.7|24007.7|4
1770399510000|2026-02-06 17:38:30|24020.1|24008.1|24022.2|24010.2|24022.4|24010.4|24020.1|24008.1|0
1770399520000|2026-02-06 17:38:40|24022.4|24010.4|24025.5|24013.5|24025.5|24013.5|24022.4|24010.4|5
1770399530000|2026-02-06 17:38:50|24026.6|24014.6|24028|24016|24028|24016|24025.5|24013.5|5
1770399540000|2026-02-06 17:39:00|24027.8|24015.8|24027.6|24015.6|24027.8|24015.8|24026.6|24014.6|5
1770399550000|2026-02-06 17:39:10|24025.5|24013.5|24025.5|24013.5|24025.5|24013.5|24025.5|24013.5|4
1770399560000|2026-02-06 17:39:20|24022.6|24010.6|24021.2|24009.2|24023.7|24011.7|24018.9|24006.9|11
1770399570000|2026-02-06 17:39:30|24019.9|24007.9|24019.7|24007.7|24019.9|24007.9|24018.7|24006.7|4
1770399580000|2026-02-06 17:39:40|24019.5|24007.5|24019.5|24007.5|24019.7|24007.7|24019.5|24007.5|15
1770399590000|2026-02-06 17:39:50|24019.7|24007.7|24016.8|24004.8|24019.7|24007.7|24016.8|24004.8|14
1770399600000|2026-02-06 17:40:00|24017.9|24005.9|24019.7|24007.7|24022.9|24010.9|24017.9|24005.9|9
1770399610000|2026-02-06 17:40:10|24019.3|24007.3|24019.3|24007.3|24019.3|24007.3|24019.3|24007.3|0
1770399620000|2026-02-06 17:40:20|24019.5|24007.5|24019.5|24007.5|24019.5|24007.5|24019.5|24007.5|1
1770399630000|2026-02-06 17:40:30|24020.8|24008.8|24019.3|24007.3|24020.8|24008.8|24018.3|24006.3|3
1770399640000|2026-02-06 17:40:40|24018.3|24006.3|24019.5|24007.5|24019.5|24007.5|24017.2|24005.2|6
1770399650000|2026-02-06 17:40:50|24019.3|24007.3|24019.3|24007.3|24019.3|24007.3|24018.3|24006.3|3
1770399660000|2026-02-06 17:41:00|24018.3|24006.3|24020.8|24008.8|24020.8|24008.8|24017.2|24005.2|4
1770399670000|2026-02-06 17:41:10|24021.8|24009.8|24021.8|24009.8|24021.8|24009.8|24021.8|24009.8|1
1770399680000|2026-02-06 17:41:20|||||||||2
1770399700000|2026-02-06 17:41:40|24023.3|24011.3|24022.2|24010.2|24023.3|24011.3|24022.2|24010.2|4
1770399710000|2026-02-06 17:41:50|24023.3|24011.3|24022.2|24010.2|24023.3|24011.3|24021.2|24009.2|2
1770399720000|2026-02-06 17:42:00|24025.8|24013.8|24022.2|24010.2|24026.8|24014.8|24022.2|24010.2|26
1770399730000|2026-02-06 17:42:10|24022|24010|24022|24010|24022|24010|24022|24010|1
1770399740000|2026-02-06 17:42:20|24022.2|24010.2|24023.3|24011.3|24023.3|24011.3|24022.2|24010.2|1
1770399750000|2026-02-06 17:42:30|24022.2|24010.2|24023.3|24011.3|24023.3|24011.3|24022|24010|17
1770399760000|2026-02-06 17:42:40|24022.2|24010.2|24019.5|24007.5|24023.1|24011.1|24019.5|24007.5|9
1770399770000|2026-02-06 17:42:50|24020.8|24008.8|24017|24005|24020.8|24008.8|24017|24005|3
1770399780000|2026-02-06 17:43:00|24015.8|24003.8|24013.3|24001.3|24015.8|24003.8|24012|24000|16
1770399790000|2026-02-06 17:43:10|24015.4|24003.4|24011.8|23999.8|24016.8|24004.8|24011.8|23999.8|15
1770399810000|2026-02-06 17:43:30|||||||||1
1770399820000|2026-02-06 17:43:40|24012.9|24000.9|24015.8|24003.8|24015.8|24003.8|24012.9|24000.9|8
1770399830000|2026-02-06 17:43:50|24016.8|24004.8|24015.8|24003.8|24016.8|24004.8|24015.8|24003.8|4
1770399840000|2026-02-06 17:44:00|24016.8|24004.8|24016.8|24004.8|24016.8|24004.8|24016.8|24004.8|0
1770399850000|2026-02-06 17:44:10|24017|24005|24018.3|24006.3|24018.3|24006.3|24015.8|24003.8|8
1770399860000|2026-02-06 17:44:20|24018.1|24006.1|24015.4|24003.4|24018.1|24006.1|24015.4|24003.4|19
1770399870000|2026-02-06 17:44:30|24014.3|24002.3|24015.8|24003.8|24016.8|24004.8|24014.3|24002.3|2
1770399880000|2026-02-06 17:44:40|24016.6|24004.6|24016.6|24004.6|24016.6|24004.6|24016.6|24004.6|1
1770399890000|2026-02-06 17:44:50|24016.8|24004.8|24017.9|24005.9|24017.9|24005.9|24016.8|24004.8|2
1770399900000|2026-02-06 17:45:00|24018.3|24006.3|24018.3|24006.3|24018.4|24006.4|24018.3|24006.3|9
1770399910000|2026-02-06 17:45:10|24014.5|24002.5|24018.3|24006.3|24018.3|24006.3|24013.3|24001.3|27
1770399920000|2026-02-06 17:45:20|24017|24005|24017.2|24005.2|24018.3|24006.3|24017|24005|10
1770399930000|2026-02-06 17:45:30|24017|24005|24012.2|24000.2|24017|24005|24012.2|24000.2|5
1770399940000|2026-02-06 17:45:40|24013.2|24001.2|24012.2|24000.2|24013.2|24001.2|24012.2|24000.2|1
1770399950000|2026-02-06 17:45:50|24013.2|24001.2|24007.2|23995.2|24013.2|24001.2|24007.2|23995.2|20
1770399960000|2026-02-06 17:46:00|24007|23995|24008.2|23996.2|24008.2|23996.2|24007|23995|0
1770399970000|2026-02-06 17:46:10|24009.5|23997.5|24012|24000|24012|24000|24009.5|23997.5|3
1770399980000|2026-02-06 17:46:20|24012.2|24000.2|24012.2|24000.2|24012.4|24000.4|24012.2|24000.2|1
1770399990000|2026-02-06 17:46:30|||||||||1
1770400000000|2026-02-06 17:46:40|24010.1|23998.1|24009.9|23997.9|24010.1|23998.1|24009.9|23997.9|5
1770400010000|2026-02-06 17:46:50|24010.1|23998.1|24013.6|24001.6|24013.6|24001.6|24010.1|23998.1|2
1770400020000|2026-02-06 17:47:00|24012.6|24000.6|24012.6|24000.6|24012.6|24000.6|24012.6|24000.6|3
1770400030000|2026-02-06 17:47:10|24011.1|23999.1|24010.1|23998.1|24011.1|23999.1|24009.9|23997.9|3
1770400040000|2026-02-06 17:47:20|24008.6|23996.6|24007.4|23995.4|24008.6|23996.6|24007.4|23995.4|3
1770400050000|2026-02-06 17:47:30|24007.6|23995.6|24007.6|23995.6|24007.6|23995.6|24007.6|23995.6|0
1770400060000|2026-02-06 17:47:40|24006.5|23994.5|24007.6|23995.6|24007.6|23995.6|24006.5|23994.5|7
1770400070000|2026-02-06 17:47:50|24010.1|23998.1|24010.3|23998.3|24010.3|23998.3|24009|23997|5
1770400080000|2026-02-06 17:48:00|24009.2|23997.2|24015.5|24003.5|24015.5|24003.5|24009.2|23997.2|9
1770400090000|2026-02-06 17:48:10|24014.2|24002.2|24014.2|24002.2|24014.2|24002.2|24014.2|24002.2|1
1770400100000|2026-02-06 17:48:20|||||||||1
1770400130000|2026-02-06 17:48:50|24014|24002|24013|24001|24016.5|24004.5|24013|24001|8
1770400140000|2026-02-06 17:49:00|24014|24002|24015.1|24003.1|24015.3|24003.3|24014|24002|2
1770400150000|2026-02-06 17:49:10|24015.5|24003.5|24015.5|24003.5|24015.5|24003.5|24015.5|24003.5|0
1770400160000|2026-02-06 17:49:20|24014.4|24002.4|24014.4|24002.4|24014.4|24002.4|24014.4|24002.4|8
1770400170000|2026-02-06 17:49:30|24013|24001|24013|24001|24013|24001|24011.9|23999.9|4
1770400190000|2026-02-06 17:49:50|24013.2|24001.2|24013.2|24001.2|24013.2|24001.2|24013.2|24001.2|1
1770400200000|2026-02-06 17:50:00|24014.4|24002.4|24015.5|24003.5|24015.5|24003.5|24014.4|24002.4|0
1770400210000|2026-02-06 17:50:10|24014.4|24002.4|24013|24001|24014.4|24002.4|24013|24001|7
1770400220000|2026-02-06 17:50:20|24011.9|23999.9|24010.9|23998.9|24011.9|23999.9|24010.7|23998.7|2
1770400230000|2026-02-06 17:50:30|24010.5|23998.5|24010.9|23998.9|24010.9|23998.9|24010.5|23998.5|4
1770400240000|2026-02-06 17:50:40|24010.7|23998.7|24008.4|23996.4|24010.7|23998.7|24008.4|23996.4|4
1770400250000|2026-02-06 17:50:50|24009.4|23997.4|24009.2|23997.2|24009.4|23997.4|24006.9|23994.9|7
1770400260000|2026-02-06 17:51:00|24008.2|23996.2|24004.4|23992.4|24008.2|23996.2|24004.4|23992.4|3
1770400270000|2026-02-06 17:51:10|24003.4|23991.4|23996.9|23984.9|24003.4|23991.4|23996.9|23984.9|18
1770400280000|2026-02-06 17:51:20|23992.7|23980.7|23993|23981|23994.2|23982.2|23991.9|23979.9|22
1770400290000|2026-02-06 17:51:30|23993.2|23981.2|23996.9|23984.9|23996.9|23984.9|23993.2|23981.2|4
1770400300000|2026-02-06 17:51:40|23998.2|23986.2|23999.4|23987.4|23999.4|23987.4|23998.2|23986.2|2
1770400310000|2026-02-06 17:51:50|24000.5|23988.5|24000.7|23988.7|24000.7|23988.7|24000.5|23988.5|3
1770400320000|2026-02-06 17:52:00|23998.2|23986.2|24000.7|23988.7|24000.7|23988.7|23998|23986|4
1770400330000|2026-02-06 17:52:10|24000.8|23988.8|24000.6|23988.6|24000.8|23988.8|24000.6|23988.6|3
1770400340000|2026-02-06 17:52:20|24000.5|23988.5|23998.3|23986.3|24000.5|23988.5|23998.3|23986.3|5
1770400350000|2026-02-06 17:52:30|||||||||6
1770400360000|2026-02-06 17:52:40|24000.5|23988.5|24000.6|23988.6|24000.8|23988.8|24000.5|23988.5|4
1770400370000|2026-02-06 17:52:50|24001.9|23989.9|24001.9|23989.9|24001.9|23989.9|24001.9|23989.9|1
1770400380000|2026-02-06 17:53:00|23999.6|23987.6|23999.4|23987.4|23999.6|23987.6|23999.4|23987.4|12
1770400390000|2026-02-06 17:53:10|23999.2|23987.2|23998.3|23986.3|24000.4|23988.4|23997.3|23985.3|3
1770400400000|2026-02-06 17:53:20|23999.8|23987.8|24001.9|23989.9|24001.9|23989.9|23999.8|23987.8|5
1770400410000|2026-02-06 17:53:30|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|4
1770400420000|2026-02-06 17:53:40|24000.6|23988.6|23998.1|23986.1|24000.6|23988.6|23998.1|23986.1|23
1770400440000|2026-02-06 17:54:00|23997.9|23985.9|24000.8|23988.8|24000.8|23988.8|23997.9|23985.9|0
1770400450000|2026-02-06 17:54:10|23998.3|23986.3|23998.1|23986.1|23998.3|23986.3|23998.1|23986.1|7
1770400460000|2026-02-06 17:54:20|23998.3|23986.3|23998.3|23986.3|23998.3|23986.3|23998.3|23986.3|0
1770400470000|2026-02-06 17:54:30|23999.4|23987.4|23999.4|23987.4|23999.4|23987.4|23999.4|23987.4|0
1770400480000|2026-02-06 17:54:40|23996.9|23984.9|23999.4|23987.4|23999.4|23987.4|23996.9|23984.9|4
1770400490000|2026-02-06 17:54:50|23999.6|23987.6|23999|23987|24000.4|23988.4|23999|23987|4
1770400500000|2026-02-06 17:55:00|23997.7|23985.7|24000|23988|24000|23988|23996.5|23984.5|13
1770400510000|2026-02-06 17:55:10|24000.2|23988.2|24000.2|23988.2|24000.2|23988.2|24000.2|23988.2|0
1770400520000|2026-02-06 17:55:20|24001.5|23989.5|24002.7|23990.7|24002.7|23990.7|24001.5|23989.5|2
1770400530000|2026-02-06 17:55:30|||||||||4
1770400550000|2026-02-06 17:55:50|24002.9|23990.9|24007.7|23995.7|24010.2|23998.2|24002.9|23990.9|32
1770400560000|2026-02-06 17:56:00|24008.8|23996.8|24010|23998|24010.2|23998.2|24008.8|23996.8|3
1770400570000|2026-02-06 17:56:10|24009|23997|24007.7|23995.7|24009|23997|24007.7|23995.7|1
1770400580000|2026-02-06 17:56:20|24005.2|23993.2|24006.5|23994.5|24006.5|23994.5|24005.2|23993.2|3
1770400590000|2026-02-06 17:56:30|24005|23993|24004|23992|24005.2|23993.2|24004|23992|5
1770400610000|2026-02-06 17:56:50|24002.3|23990.3|24005|23993|24005|23993|24002.3|23990.3|5
1770400630000|2026-02-06 17:57:10|24004|23992|24004|23992|24004|23992|24004|23992|1
1770400640000|2026-02-06 17:57:20|24003.8|23991.8|24002.7|23990.7|24004|23992|24001.7|23989.7|5
1770400650000|2026-02-06 17:57:30|24002.9|23990.9|24002.7|23990.7|24003.1|23991.1|24002.7|23990.7|4
1770400660000|2026-02-06 17:57:40|||||||||1
1770400670000|2026-02-06 17:57:50|24002.9|23990.9|24002.9|23990.9|24004|23992|24002.9|23990.9|0
1770400680000|2026-02-06 17:58:00|24002.7|23990.7|24002.9|23990.9|24002.9|23990.9|23999|23987|21
1770400690000|2026-02-06 17:58:10|24003.8|23991.8|24001.5|23989.5|24003.8|23991.8|24001.5|23989.5|0
1770400710000|2026-02-06 17:58:30|24000.2|23988.2|24001.5|23989.5|24001.5|23989.5|24000.2|23988.2|11
1770400720000|2026-02-06 17:58:40|24000.4|23988.4|24001.5|23989.5|24001.5|23989.5|24000|23988|6
1770400730000|2026-02-06 17:58:50|24000.2|23988.2|23996.5|23984.5|24001.3|23989.3|23996.5|23984.5|7
1770400750000|2026-02-06 17:59:10|23996.3|23984.3|23996.3|23984.3|23997.5|23985.5|23996.3|23984.3|7
1770400760000|2026-02-06 17:59:20|23996.5|23984.5|23992.5|23980.5|23996.5|23984.5|23992.5|23980.5|22
1770400770000|2026-02-06 17:59:30|23993.6|23981.6|23992.9|23980.9|23993.6|23981.6|23992.9|23980.9|9
1770400780000|2026-02-06 17:59:40|23992.7|23980.7|23992.5|23980.5|23992.7|23980.7|23990.4|23978.4|36
1770400790000|2026-02-06 17:59:50|23993.6|23981.6|23994|23982|23994|23982|23993.6|23981.6|1
1770400800000|2026-02-06 18:00:00|23992.9|23980.9|23987.5|23975.5|23992.9|23980.9|23987.5|23975.5|5
1770400810000|2026-02-06 18:00:10|23987.3|23975.3|23987.5|23975.5|23987.5|23975.5|23987.3|23975.3|10
1770400820000|2026-02-06 18:00:20|23987.7|23975.7|23990|23978|23990|23978|23984|23972|18
1770400830000|2026-02-06 18:00:30|23991.1|23979.1|23991.5|23979.5|23991.5|23979.5|23991.1|23979.1|1
1770400840000|2026-02-06 18:00:40|23991.9|23979.9|23994|23982|23994|23982|23991.9|23979.9|8
1770400850000|2026-02-06 18:00:50|24001.9|23989.9|24004|23992|24004|23992|24000.5|23988.5|41
1770400860000|2026-02-06 18:01:00|24004.2|23992.2|24004.2|23992.2|24004.4|23992.4|24004.2|23992.2|4
1770400870000|2026-02-06 18:01:10|24005.3|23993.3|24006.5|23994.5|24006.5|23994.5|24005.3|23993.3|3
1770400880000|2026-02-06 18:01:20|24006.7|23994.7|24009.9|23997.9|24009.9|23997.9|24006.7|23994.7|15
1770400890000|2026-02-06 18:01:30|24010.9|23998.9|24007.4|23995.4|24011.1|23999.1|24007.4|23995.4|5
1770400900000|2026-02-06 18:01:40|24006.3|23994.3|24010.9|23998.9|24010.9|23998.9|24006.3|23994.3|14
1770400910000|2026-02-06 18:01:50|24012.4|24000.4|24012.4|24000.4|24012.4|24000.4|24012.4|24000.4|26
1770400920000|2026-02-06 18:02:00|24011.3|23999.3|24011.3|23999.3|24011.3|23999.3|24011.3|23999.3|12
1770400930000|2026-02-06 18:02:10|24012.4|24000.4|24007.4|23995.4|24012.4|24000.4|24007.4|23995.4|11
1770400940000|2026-02-06 18:02:20|24008.6|23996.6|24008.8|23996.8|24008.8|23996.8|24008.6|23996.6|7
1770400950000|2026-02-06 18:02:30|24008.6|23996.6|24004.2|23992.2|24008.6|23996.6|24004.2|23992.2|22
1770400960000|2026-02-06 18:02:40|24004|23992|24006.5|23994.5|24006.5|23994.5|23999.6|23987.6|10
1770400980000|2026-02-06 18:03:00|24006.3|23994.3|24003.2|23991.2|24006.5|23994.5|24003.2|23991.2|24
1770400990000|2026-02-06 18:03:10|24003|23991|24001.9|23989.9|24003.2|23991.2|24001.9|23989.9|9
1770401000000|2026-02-06 18:03:20|24003.2|23991.2|24000.3|23988.3|24003.2|23991.2|23999.2|23987.2|5
1770401010000|2026-02-06 18:03:30|24001.3|23989.3|24001.3|23989.3|24001.5|23989.5|24001.3|23989.3|4
1770401020000|2026-02-06 18:03:40|23999.2|23987.2|23999|23987|23999.2|23987.2|23999|23987|6
1770401030000|2026-02-06 18:03:50|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|23999.2|23987.2|2
1770401040000|2026-02-06 18:04:00|24001.7|23989.7|23999|23987|24001.7|23989.7|23999|23987|17
1770401050000|2026-02-06 18:04:10|23995.5|23983.5|23994.2|23982.2|23995.5|23983.5|23994.2|23982.2|6
1770401060000|2026-02-06 18:04:20|24001.7|23989.7|24002.8|23990.8|24003|23991|24001.7|23989.7|24
1770401070000|2026-02-06 18:04:30|24001.7|23989.7|24001.7|23989.7|24001.7|23989.7|24001.7|23989.7|2
1770401080000|2026-02-06 18:04:40|23998.4|23986.4|24001.9|23989.9|24005.5|23993.5|23997.1|23985.1|24
1770401090000|2026-02-06 18:04:50|24001.7|23989.7|24001.7|23989.7|24001.9|23989.9|24001.7|23989.7|3
1770401100000|2026-02-06 18:05:00|23999.4|23987.4|24001.5|23989.5|24002.4|23990.4|23993.4|23981.4|17
1770401110000|2026-02-06 18:05:10|23999|23987|23991.9|23979.9|23999|23987|23991.7|23979.7|9
1770401120000|2026-02-06 18:05:20|23992.8|23980.8|23991.9|23979.9|23994.2|23982.2|23991.7|23979.7|8
1770401130000|2026-02-06 18:05:30|23990.5|23978.5|23987.1|23975.1|23990.5|23978.5|23987.1|23975.1|3
1770401140000|2026-02-06 18:05:40|23986.1|23974.1|23951.9|23939.9|23986.1|23974.1|23948.2|23936.2|46
1770401150000|2026-02-06 18:05:50|23953|23941|23929.8|23917.8|23954.2|23942.2|23922.1|23910.1|78
1770401160000|2026-02-06 18:06:00|23930.9|23918.9|23933.6|23921.6|23934.8|23922.8|23927.1|23915.1|17
1770401170000|2026-02-06 18:06:10|23934.8|23922.8|23943|23931|23945.5|23933.5|23934.8|23922.8|9
1770401180000|2026-02-06 18:06:20|23942.8|23930.8|23933.6|23921.6|23946.3|23934.3|23933.6|23921.6|39
1770401190000|2026-02-06 18:06:30|23926.5|23914.5|23925|23913|23926.5|23914.5|23910|23898|105
1770401200000|2026-02-06 18:06:40|23924.8|23912.8|23927.3|23915.3|23927.3|23915.3|23920|23908|33
1770401210000|2026-02-06 18:06:50|23926.2|23914.2|23919.8|23907.8|23926.2|23914.2|23917.3|23905.3|11
1770401220000|2026-02-06 18:07:00|23920.2|23908.2|23931.9|23919.9|23931.9|23919.9|23920.2|23908.2|23
1770401230000|2026-02-06 18:07:10|23921.5|23909.5|23890.9|23878.9|23921.5|23909.5|23887.3|23875.3|67
1770401240000|2026-02-06 18:07:20|23888.7|23876.7|23900.9|23888.9|23901.9|23889.9|23888.7|23876.7|16
1770401250000|2026-02-06 18:07:30|23901.9|23889.9|23920.5|23908.5|23921.5|23909.5|23901.9|23889.9|15
1770401260000|2026-02-06 18:07:40|23920.1|23908.1|23911.9|23899.9|23920.1|23908.1|23908.7|23896.7|20
1770401270000|2026-02-06 18:07:50|23909.6|23897.6|23906|23894|23909.6|23897.6|23905|23893|9
1770401280000|2026-02-06 18:08:00|23904.8|23892.8|23896.9|23884.9|23904.8|23892.8|23892.3|23880.3|18
1770401290000|2026-02-06 18:08:10|23898.2|23886.2|23891|23879|23898.2|23886.2|23889.4|23877.4|21
1770401300000|2026-02-06 18:08:20|23890.8|23878.8|23889.8|23877.8|23891.9|23879.9|23886.2|23874.2|16
1770401310000|2026-02-06 18:08:30|23889.6|23877.6|23872.7|23860.7|23889.6|23877.6|23867|23855|50
1770401320000|2026-02-06 18:08:40|23873.7|23861.7|23847|23835|23873.7|23861.7|23844.3|23832.3|25
1770401330000|2026-02-06 18:08:50|23845.8|23833.8|23855|23843|23861.6|23849.6|23845.2|23833.2|33
1770401340000|2026-02-06 18:09:00|23853.9|23841.9|23834.4|23822.4|23853.9|23841.9|23834.4|23822.4|48
1770401350000|2026-02-06 18:09:10|23833.3|23821.3|23825.6|23813.6|23834.8|23822.8|23821.2|23809.2|36
1770401360000|2026-02-06 18:09:20|23826.2|23814.2|23853.5|23841.5|23853.5|23841.5|23826.2|23814.2|22
1770401370000|2026-02-06 18:09:30|23854.3|23842.3|23847|23835|23856.8|23844.8|23847|23835|10
1770401380000|2026-02-06 18:09:40|23848.1|23836.1|23840.6|23828.6|23848.1|23836.1|23840.6|23828.6|8
1770401390000|2026-02-06 18:09:50|23839.5|23827.5|23837.2|23825.2|23839.5|23827.5|23827.2|23815.2|25
1770401400000|2026-02-06 18:10:00|23836|23824|23809.7|23797.7|23836|23824|23809.7|23797.7|19
1770401410000|2026-02-06 18:10:10|23809.5|23797.5|23816.4|23804.4|23819.3|23807.3|23808.5|23796.5|12
1770401420000|2026-02-06 18:10:20|23816|23804|23798.3|23786.3|23818.3|23806.3|23798.3|23786.3|36
1770401430000|2026-02-06 18:10:30|23798.5|23786.5|23821.8|23809.8|23821.8|23809.8|23798.5|23786.5|19
1770401440000|2026-02-06 18:10:40|23823.1|23811.1|23816.8|23804.8|23823.1|23811.1|23815.6|23803.6|39
1770401450000|2026-02-06 18:10:50|23817|23805|23835|23823|23840.4|23828.4|23814.7|23802.7|74
1770401460000|2026-02-06 18:11:00|23835.6|23823.6|23838.3|23826.3|23838.3|23826.3|23828.1|23816.1|21
1770401470000|2026-02-06 18:11:10|23837|23825|23827.9|23815.9|23837.4|23825.4|23820.4|23808.4|25
1770401480000|2026-02-06 18:11:20|23826.4|23814.4|23800.4|23788.4|23827.9|23815.9|23799.1|23787.1|15
1770401490000|2026-02-06 18:11:30|23800.6|23788.6|23784.7|23772.7|23800.8|23788.8|23784.7|23772.7|62
1770401500000|2026-02-06 18:11:40|23778.9|23766.9|23775.1|23763.1|23781.4|23769.4|23771.4|23759.4|55
1770401510000|2026-02-06 18:11:50|23772.6|23760.6|23765.1|23753.1|23775.3|23763.3|23762.6|23750.6|23
1770401520000|2026-02-06 18:12:00|23763|23751|23776.2|23764.2|23776.4|23764.4|23763|23751|16
1770401530000|2026-02-06 18:12:10|23776|23764|23783.9|23771.9|23787.2|23775.2|23774.9|23762.9|32
1770401540000|2026-02-06 18:12:20|23782.8|23770.8|23791.2|23779.2|23791.2|23779.2|23782.6|23770.6|5
1770401550000|2026-02-06 18:12:30|23792.4|23780.4|23804|23792|23809.7|23797.7|23788.5|23776.5|27
1770401560000|2026-02-06 18:12:40|23805.3|23793.3|23816|23804|23822|23810|23805.3|23793.3|39
1770401570000|2026-02-06 18:12:50|23814.9|23802.9|23820.6|23808.6|23823.3|23811.3|23813.5|23801.5|18
1770401580000|2026-02-06 18:13:00|23820.8|23808.8|23822|23810|23825.6|23813.6|23820.6|23808.6|3
1770401590000|2026-02-06 18:13:10|23821.6|23809.6|23818.8|23806.8|23821.6|23809.6|23813.7|23801.7|24
1770401600000|2026-02-06 18:13:20|23823.6|23811.6|23825.6|23813.6|23825.6|23813.6|23813.1|23801.1|60
1770401610000|2026-02-06 18:13:30|23824.5|23812.5|23827|23815|23828.1|23816.1|23819.5|23807.5|3
1770401620000|2026-02-06 18:13:40|23828.1|23816.1|23843.9|23831.9|23850|23838|23827|23815|91
1770401630000|2026-02-06 18:13:50|23845.2|23833.2|23845.8|23833.8|23845.8|23833.8|23841.8|23829.8|14
1770401640000|2026-02-06 18:14:00|23845.6|23833.6|23845.2|23833.2|23850.2|23838.2|23844.3|23832.3|12
1770401650000|2026-02-06 18:14:10|23844.1|23832.1|23832|23820|23844.3|23832.3|23832|23820|42
1770401660000|2026-02-06 18:14:20|23832.2|23820.2|23827.2|23815.2|23835.4|23823.4|23824.7|23812.7|14
1770401670000|2026-02-06 18:14:30|23823.6|23811.6|23835.9|23823.9|23837.9|23825.9|23819.7|23807.7|26
1770401680000|2026-02-06 18:14:40|23835.6|23823.6|23843.1|23831.1|23843.1|23831.1|23834.3|23822.3|7
1770401690000|2026-02-06 18:14:50|23843.6|23831.6|23848.1|23836.1|23852|23840|23843.6|23831.6|15
1770401700000|2026-02-06 18:15:00|23847|23835|23819.9|23807.9|23847|23835|23819.9|23807.9|10
1770401710000|2026-02-06 18:15:10|23815.9|23803.9|23813.8|23801.8|23818.4|23806.4|23813.8|23801.8|10
1770401720000|2026-02-06 18:15:20|23813.4|23801.4|23813.8|23801.8|23820.6|23808.6|23812.6|23800.6|17
1770401730000|2026-02-06 18:15:30|23812.8|23800.8|23807.6|23795.6|23816.1|23804.1|23807.6|23795.6|12
1770401740000|2026-02-06 18:15:40|23806.3|23794.3|23810.1|23798.1|23810.1|23798.1|23806.1|23794.1|22
1770401750000|2026-02-06 18:15:50|23808.8|23796.8|23807.4|23795.4|23808.8|23796.8|23804.9|23792.9|24
1770401760000|2026-02-06 18:16:00|23804.9|23792.9|23798.4|23786.4|23804.9|23792.9|23797|23785|37
1770401770000|2026-02-06 18:16:10|23795.9|23783.9|23790.7|23778.7|23795.9|23783.9|23790.7|23778.7|33
1770401780000|2026-02-06 18:16:20|23790.9|23778.9|23785.9|23773.9|23790.9|23778.9|23783.4|23771.4|27
1770401790000|2026-02-06 18:16:30|23786.1|23774.1|23808.4|23796.4|23810.7|23798.7|23783.4|23771.4|31
1770401800000|2026-02-06 18:16:40|23809.5|23797.5|23804.9|23792.9|23810.7|23798.7|23802|23790|8
1770401810000|2026-02-06 18:16:50|23805.9|23793.9|23794.7|23782.7|23805.9|23793.9|23793|23781|9
1770401820000|2026-02-06 18:17:00|23795.9|23783.9|23795.9|23783.9|23802.2|23790.2|23795.9|23783.9|7
1770401830000|2026-02-06 18:17:10|23794.9|23782.9|23793.8|23781.8|23796.1|23784.1|23790.3|23778.3|4
1770401840000|2026-02-06 18:17:20|23794|23782|23788.8|23776.8|23794|23782|23788.6|23776.6|5
1770401850000|2026-02-06 18:17:30|23788.6|23776.6|23800.3|23788.3|23801.3|23789.3|23788.6|23776.6|9
1770401860000|2026-02-06 18:17:40|23801.3|23789.3|23810.1|23798.1|23810.1|23798.1|23801.3|23789.3|9
1770401870000|2026-02-06 18:17:50|23810.3|23798.3|23805.3|23793.3|23814.7|23802.7|23805.3|23793.3|13
1770401880000|2026-02-06 18:18:00|23806.1|23794.1|23818.4|23806.4|23818.4|23806.4|23806.1|23794.1|10
1770401890000|2026-02-06 18:18:10|23815.1|23803.1|23810.3|23798.3|23815.1|23803.1|23810.1|23798.1|6
1770401900000|2026-02-06 18:18:20|23808.8|23796.8|23817.6|23805.6|23817.6|23805.6|23808.8|23796.8|9
1770401910000|2026-02-06 18:18:30|23818.6|23806.6|23832.4|23820.4|23832.6|23820.6|23818.6|23806.6|25
1770401920000|2026-02-06 18:18:40|23828.6|23816.6|23830.3|23818.3|23831.5|23819.5|23821.5|23809.5|26
1770401930000|2026-02-06 18:18:50|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23827.8|23815.8|4
1770401940000|2026-02-06 18:19:00|23834.9|23822.9|23833|23821|23837.8|23825.2|23829|23817|20
1770401950000|2026-02-06 18:19:10|23832.8|23820.8|23851.8|23839.8|23853.2|23841.2|23832.8|23820.8|37
1770401960000|2026-02-06 18:19:20|23849.5|23837.5|23847|23835|23850.7|23838.7|23845.7|23833.7|8
1770401970000|2026-02-06 18:19:30|23847.2|23835.2|23845.9|23833.9|23848.2|23836.2|23845.9|23833.9|17
1770401980000|2026-02-06 18:19:40|23847|23835|23847.2|23835.2|23847.2|23835.2|23847|23835|4
1770401990000|2026-02-06 18:19:50|23848.4|23836.4|23848.8|23836.8|23849.9|23837.9|23848.4|23836.4|7
1770402000000|2026-02-06 18:20:00|23847.8|23835.8|23841.3|23829.3|23847.8|23835.8|23838.6|23826.6|36
1770402010000|2026-02-06 18:20:10|23842.4|23830.4|23847.4|23835.4|23848.6|23836.6|23842.4|23830.4|7
1770402020000|2026-02-06 18:20:20|23848.6|23836.6|23849.9|23837.9|23849.9|23837.9|23848.6|23836.6|0
1770402030000|2026-02-06 18:20:30|23850.1|23838.1|23851.3|23839.3|23852.6|23840.6|23848.8|23836.8|6
1770402040000|2026-02-06 18:20:40|23853.8|23841.8|23870.9|23858.9|23870.9|23858.9|23853.8|23841.8|44
1770402050000|2026-02-06 18:20:50|23872|23860|23855.3|23843.3|23872|23860|23855.3|23843.3|9
1770402060000|2026-02-06 18:21:00|23855.1|23843.1|23858.8|23846.8|23859.7|23847.7|23850.7|23838.7|19
1770402070000|2026-02-06 18:21:10|23855.1|23843.1|23850.3|23838.3|23855.1|23843.1|23850.3|23838.3|17
1770402080000|2026-02-06 18:21:20|23848.8|23836.8|23850.1|23838.1|23854.9|23842.9|23846.5|23834.5|19
1770402090000|2026-02-06 18:21:30|23846.3|23834.3|23848.6|23836.6|23848.6|23836.6|23844|23832|10
1770402100000|2026-02-06 18:21:40|23850.1|23838.1|23845.1|23833.1|23850.1|23838.1|23845.1|23833.1|12
1770402110000|2026-02-06 18:21:50|23844.1|23832.1|23833|23821|23844.1|23832.1|23833|23821|35
1770402120000|2026-02-06 18:22:00|23828|23816|23841.7|23829.7|23843|23831|23823.3|23811.3|21
1770402130000|2026-02-06 18:22:10|23840.7|23828.7|23823|23811|23841.7|23829.7|23823|23811|36
1770402140000|2026-02-06 18:22:20|23822.8|23810.8|23820.5|23808.5|23825.3|23813.3|23816.9|23804.9|20
1770402150000|2026-02-06 18:22:30|23820.6|23808.6|23821.7|23809.7|23824.2|23812.2|23820.6|23808.6|1
1770402160000|2026-02-06 18:22:40|23823.1|23811.1|23823.1|23811.1|23823.1|23811.1|23823.1|23811.1|14
1770402170000|2026-02-06 18:22:50|23819.8|23807.8|23801.4|23789.4|23819.8|23807.8|23801.4|23789.4|31
1770402180000|2026-02-06 18:23:00|23801.2|23789.2|23761.8|23749.8|23801.4|23789.4|23760.6|23748.6|64
1770402190000|2026-02-06 18:23:10|23762.9|23750.9|23769.3|23757.3|23773.9|23761.9|23757.7|23745.7|14
1770402200000|2026-02-06 18:23:20|23769.1|23757.1|23764.1|23752.1|23778.9|23766.9|23762.9|23750.9|17
1770402210000|2026-02-06 18:23:30|23763.9|23751.9|23740.8|23728.8|23763.9|23751.9|23731.6|23719.6|36
1770402220000|2026-02-06 18:23:40|23742.3|23730.3|23752.2|23740.2|23753.5|23741.5|23742.3|23730.3|11
1770402230000|2026-02-06 18:23:50|23745.8|23733.8|23734.5|23722.5|23745.8|23733.8|23733.3|23721.3|22
1770402240000|2026-02-06 18:24:00|23732.4|23720.4|23751|23739|23751|23739|23732.4|23720.4|32
1770402250000|2026-02-06 18:24:10|23750.8|23738.8|23756.8|23744.8|23756.8|23744.8|23750.8|23738.8|52
1770402260000|2026-02-06 18:24:20|23757|23745|23742|23730|23757|23745|23740.1|23728.1|59
1770402270000|2026-02-06 18:24:30|23743.1|23731.1|23744.5|23732.5|23744.7|23732.7|23738.5|23726.5|21
1770402280000|2026-02-06 18:24:40|23745.8|23733.8|23759.7|23747.7|23761|23749|23745.8|23733.8|3
1770402290000|2026-02-06 18:24:50|23759.3|23747.3|23751|23739|23759.3|23747.3|23747.6|23735.6|21
1770402300000|2026-02-06 18:25:00|23751.2|23739.2|23767|23755|23767|23755|23751.2|23739.2|11
1770402310000|2026-02-06 18:25:10|23768.1|23756.1|23769.7|23757.7|23771.8|23759.8|23765.8|23753.8|15
1770402320000|2026-02-06 18:25:20|23768.7|23756.7|23766.8|23754.8|23768.7|23756.7|23762|23750|9
1770402330000|2026-02-06 18:25:30|23766.6|23754.6|23755.8|23743.8|23766.6|23754.6|23755.8|23743.8|7
1770402340000|2026-02-06 18:25:40|23753.3|23741.3|23737.4|23725.4|23753.3|23741.3|23735.1|23723.1|32
1770402350000|2026-02-06 18:25:50|23735.5|23723.5|23729.3|23717.3|23738.7|23726.7|23720.8|23708.8|63
1770402360000|2026-02-06 18:26:00|23728.1|23716.1|23724.1|23712.1|23728.1|23716.1|23716.2|23704.2|36
1770402370000|2026-02-06 18:26:10|23725.1|23713.1|23713.9|23701.9|23725.1|23713.1|23710.3|23698.3|64
1770402380000|2026-02-06 18:26:20|23712.4|23700.4|23711.4|23699.4|23715.5|23703.5|23708|23696|85
1770402390000|2026-02-06 18:26:30|23710.3|23698.3|23714.6|23702.6|23715.3|23703.3|23703.4|23691.4|31
1770402400000|2026-02-06 18:26:40|23714.8|23702.8|23706.7|23694.7|23714.8|23702.8|23703.6|23691.6|25
1770402410000|2026-02-06 18:26:50|23705.4|23693.4|23711.7|23699.7|23728.6|23716.6|23705.4|23693.4|48
1770402420000|2026-02-06 18:27:00|23713.8|23701.8|23725.4|23713.4|23727.1|23715.1|23709|23697|25
1770402430000|2026-02-06 18:27:10|23723.3|23711.3|23719.2|23707.2|23726.9|23714.9|23718.1|23706.1|9
1770402440000|2026-02-06 18:27:20|23720.2|23708.2|23724.6|23712.6|23725.2|23713.2|23718.1|23706.1|136
1770402450000|2026-02-06 18:27:30|23725.8|23713.8|23704|23692|23725.8|23713.8|23704|23692|49
1770402460000|2026-02-06 18:27:40|23702.9|23690.9|23693.5|23681.5|23702.9|23690.9|23686.3|23674.3|32
1770402470000|2026-02-06 18:27:50|23693.3|23681.3|23690.6|23678.6|23694.6|23682.6|23690.6|23678.6|5
1770402480000|2026-02-06 18:28:00|23693.1|23681.1|23705|23693|23705|23693|23691.9|23679.9|21
1770402490000|2026-02-06 18:28:10|23703.8|23691.8|23704.8|23692.8|23707.3|23695.3|23703.8|23691.8|4
1770402500000|2026-02-06 18:28:20|23700|23688|23705|23693|23705|23693|23700|23688|9
1770402510000|2026-02-06 18:28:30|23704.8|23692.8|23707.9|23695.9|23715.4|23703.4|23704.8|23692.8|13
1770402520000|2026-02-06 18:28:40|23707.5|23695.5|23718.6|23706.6|23721.1|23709.1|23706.3|23694.3|12
1770402530000|2026-02-06 18:28:50|23719.6|23707.6|23718.8|23706.8|23722.4|23708.9|23716.3|23702.4|12
1770402540000|2026-02-06 18:29:00|23719.8|23707.8|23724.8|23712.8|23724.8|23712.8|23718.6|23706.6|9
1770402550000|2026-02-06 18:29:10|23723.6|23711.6|23702.8|23690.8|23725.7|23713.7|23702.8|23690.8|13
1770402560000|2026-02-06 18:29:20|23703.8|23691.8|23707.8|23695.8|23709|23697|23703.8|23691.8|5
1770402570000|2026-02-06 18:29:30|23708.8|23696.8|23720.1|23708.1|23720.1|23708.1|23702.8|23690.8|9
1770402580000|2026-02-06 18:29:40|23720.3|23708.3|23719.2|23707.2|23727.8|23715.8|23717.1|23705.1|25
1770402590000|2026-02-06 18:29:50|23720.3|23708.3|23716.5|23704.5|23721.3|23709.3|23715.5|23703.5|8
1770402600000|2026-02-06 18:30:00|23713.8|23701.8|23713.8|23701.8|23713.8|23701.8|23708|23696|16
1770402610000|2026-02-06 18:30:10|23715.9|23703.9|23714.9|23702.9|23715.9|23703.9|23714.9|23702.9|14
1770402620000|2026-02-06 18:30:20|23715.9|23703.9|23706.8|23694.8|23715.9|23703.9|23706.8|23694.8|19
1770402630000|2026-02-06 18:30:30|23705.7|23693.7|23711.8|23699.8|23712.7|23700.7|23705.7|23693.7|12
1770402640000|2026-02-06 18:30:40|23712|23700|23729.1|23717.1|23731.4|23719.4|23712|23700|15
1770402650000|2026-02-06 18:30:50|23730.3|23718.3|23735|23723|23740|23728|23730.3|23718.3|11
1770402660000|2026-02-06 18:31:00|23734.1|23722.1|23761|23749|23762.1|23750.1|23734.1|23722.1|37
1770402670000|2026-02-06 18:31:10|23762.5|23750.5|23774.2|23762.2|23775.6|23763.6|23762.5|23750.5|25
1770402680000|2026-02-06 18:31:20|23773.1|23761.1|23768.3|23756.3|23774.2|23762.2|23768.3|23756.3|59
1770402690000|2026-02-06 18:31:30|23765.8|23753.8|23755|23743|23765.8|23753.8|23754.6|23742.6|11
1770402700000|2026-02-06 18:31:40|23754.4|23742.4|23756.9|23744.9|23757.1|23745.1|23745|23733|13
1770402710000|2026-02-06 18:31:50|23753.5|23741.5|23738.5|23726.5|23755.8|23743.8|23738.5|23726.5|29
1770402720000|2026-02-06 18:32:00|23739.6|23727.6|23731|23719|23739.6|23727.6|23731|23719|9
1770402730000|2026-02-06 18:32:10|23730.8|23718.8|23723.1|23711.1|23730.8|23718.8|23719.6|23707.6|26
1770402740000|2026-02-06 18:32:20|23724.2|23712.2|23725.3|23713.3|23725.3|23713.3|23720.4|23708.4|36
1770402750000|2026-02-06 18:32:30|23724.3|23712.3|23725.3|23713.3|23732.8|23720.8|23724.3|23712.3|25
1770402760000|2026-02-06 18:32:40|23724.3|23712.3|23722.6|23710.6|23724.3|23712.3|23715.3|23703.3|17
1770402770000|2026-02-06 18:32:50|23721.8|23709.8|23722.4|23710.4|23722.8|23710.8|23721.6|23709.6|1
1770402780000|2026-02-06 18:33:00|23721.6|23709.6|23725.3|23713.3|23727.6|23715.6|23716.8|23704.8|8
1770402790000|2026-02-06 18:33:10|23725.5|23713.5|23724.3|23712.3|23727.8|23715.8|23724.1|23712.1|9
1770402800000|2026-02-06 18:33:20|23725.3|23713.3|23722.4|23710.4|23727.8|23715.8|23718.2|23706.2|23
1770402810000|2026-02-06 18:33:30|23719.9|23707.9|23727.6|23715.6|23729.9|23717.9|23718.6|23706.6|8
1770402820000|2026-02-06 18:33:40|23727.2|23715.2|23712|23700|23727.2|23715.2|23712|23700|32
1770402830000|2026-02-06 18:33:50|23709.9|23697.9|23703|23691|23709.9|23697.9|23703|23691|46
1770402840000|2026-02-06 18:34:00|23700.7|23688.7|23698.4|23686.4|23700.7|23688.7|23696.1|23684.1|15
1770402850000|2026-02-06 18:34:10|23698.2|23686.2|23693.7|23681.7|23702|23690|23691.4|23679.4|29
1770402860000|2026-02-06 18:34:20|23696.2|23684.2|23701.8|23689.8|23701.8|23689.8|23693.5|23681.5|4
1770402870000|2026-02-06 18:34:30|23703.9|23691.9|23700.7|23688.7|23705.3|23693.3|23700.7|23688.7|53
1770402880000|2026-02-06 18:34:40|23701.8|23689.8|23692.4|23680.4|23702|23690|23692.4|23680.4|8
1770402890000|2026-02-06 18:34:50|23692.6|23680.6|23677.4|23665.4|23695.9|23683.9|23676.3|23664.3|11
1770402900000|2026-02-06 18:35:00|23672.2|23660.2|23681.1|23669.1|23681.1|23669.1|23662.6|23650.6|46
1770402910000|2026-02-06 18:35:10|23682.4|23670.4|23671.1|23659.1|23682.4|23670.4|23669.9|23657.9|30
1770402920000|2026-02-06 18:35:20|23671.3|23659.3|23666.5|23654.5|23673.2|23661.2|23666.5|23654.5|3
1770402930000|2026-02-06 18:35:30|23667.6|23655.6|23673|23661|23675.1|23663.1|23666.5|23654.5|11
1770402940000|2026-02-06 18:35:40|23674|23662|23676.9|23664.9|23676.9|23664.9|23674|23662|4
1770402950000|2026-02-06 18:35:50|23674.6|23662.6|23670.9|23658.9|23674.6|23662.6|23670.9|23658.9|3
1770402960000|2026-02-06 18:36:00|23667.7|23655.7|23674|23662|23674.2|23662.2|23664.6|23652.6|5
1770402970000|2026-02-06 18:36:10|23674.4|23662.4|23675.9|23663.9|23678.4|23666.4|23674.2|23662.2|17
1770402980000|2026-02-06 18:36:20|23676.9|23664.9|23679.8|23667.8|23683.5|23671.5|23676.9|23664.9|45
1770402990000|2026-02-06 18:36:30|23678.7|23666.7|23670|23658|23684|23672|23670|23658|18
1770403000000|2026-02-06 18:36:40|23670.2|23658.2|23668.5|23656.5|23673.2|23661.2|23663.7|23651.7|15
1770403010000|2026-02-06 18:36:50|23667.3|23655.3|23660|23648|23667.3|23655.3|23658.5|23646.5|20
1770403020000|2026-02-06 18:37:00|23664.8|23652.8|23662.3|23650.3|23666|23654|23661.2|23649.2|5
1770403030000|2026-02-06 18:37:10|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|23661.2|23649.2|3
1770403040000|2026-02-06 18:37:20|23662.3|23650.3|23668.2|23656.2|23670.8|23658.8|23662.3|23650.3|18
1770403050000|2026-02-06 18:37:30|23666.9|23654.9|23671.7|23659.7|23671.9|23659.9|23665.5|23653.5|6
1770403060000|2026-02-06 18:37:40|23673|23661|23675.5|23663.5|23685.5|23673.5|23671.9|23659.9|10
1770403070000|2026-02-06 18:37:50|23676.7|23664.7|23674.4|23662.4|23683.1|23671.1|23669.8|23657.8|19
1770403080000|2026-02-06 18:38:00|23674.2|23662.2|23669.6|23657.6|23674.4|23662.4|23668.1|23656.1|20
1770403090000|2026-02-06 18:38:10|23669.4|23657.4|23664.4|23652.4|23669.4|23657.4|23664.4|23652.4|4
1770403100000|2026-02-06 18:38:20|23663.3|23651.3|23660.4|23648.4|23663.3|23651.3|23656.9|23644.9|16
1770403110000|2026-02-06 18:38:30|23655.6|23643.6|23648.5|23636.5|23655.6|23643.6|23643.5|23631.5|30
1770403120000|2026-02-06 18:38:40|23642.7|23630.7|23631|23619|23642.7|23630.7|23630|23618|47
1770403130000|2026-02-06 18:38:50|23631.2|23619.2|23638.7|23626.7|23641.3|23629|23627.5|23615.5|17
1770403140000|2026-02-06 18:39:00|23636.4|23624.4|23633.9|23621.9|23642.3|23630.3|23633.9|23621.9|38
1770403150000|2026-02-06 18:39:10|23632.7|23620.7|23632.9|23620.9|23632.9|23620.9|23628.7|23616.7|7
1770403160000|2026-02-06 18:39:20|23633.7|23621.7|23640.8|23628.8|23640.8|23628.8|23627.5|23615.5|18
1770403170000|2026-02-06 18:39:30|23639.8|23627.8|23642.3|23630.3|23642.3|23630.3|23633.7|23621.7|28
1770403180000|2026-02-06 18:39:40|23640.8|23628.8|23636.2|23624.2|23645.4|23633.4|23636.2|23624.2|17
1770403190000|2026-02-06 18:39:50|23637.3|23625.3|23622.2|23610.2|23637.3|23625.3|23622.2|23610.2|20
1770403200000|2026-02-06 18:40:00|23622|23610|23615.8|23603.8|23628.1|23616.1|23614.5|23602.5|47
1770403210000|2026-02-06 18:40:10|23615.6|23603.6|23611|23599|23616.4|23604.4|23609.9|23597.9|74
1770403220000|2026-02-06 18:40:20|23613.3|23601.3|23612.4|23600.4|23617.4|23605.4|23611|23599|47
1770403230000|2026-02-06 18:40:30|23611.4|23599.4|23605.5|23593.5|23614.9|23602.9|23601.4|23589.4|120
1770403240000|2026-02-06 18:40:40|23606.6|23594.6|23618.5|23606.5|23618.5|23606.5|23599.9|23587.9|39
1770403250000|2026-02-06 18:40:50|23618.3|23606.3|23614.9|23602.9|23618.7|23606.7|23611.2|23599.2|32
1770403260000|2026-02-06 18:41:00|23616|23604|23618.5|23606.5|23618.5|23606.5|23610.1|23598.1|18
1770403270000|2026-02-06 18:41:10|23618.7|23606.7|23621.6|23609.6|23623.9|23611.9|23617.8|23605.8|71
1770403280000|2026-02-06 18:41:20|23621.4|23609.4|23622.4|23610.4|23623.7|23611.7|23617.6|23605.6|58
1770403290000|2026-02-06 18:41:30|23625.1|23613.1|23635.3|23623.3|23635.3|23623.3|23623.9|23611.9|21
1770403300000|2026-02-06 18:41:40|23635.5|23623.5|23647.4|23635.4|23647.6|23635.6|23635.5|23623.5|33
1770403310000|2026-02-06 18:41:50|23646.4|23634.4|23656.4|23644.4|23656.4|23644.4|23646.4|23634.4|21
1770403320000|2026-02-06 18:42:00|23655.3|23643.3|23656.4|23644.4|23661.2|23649.2|23655.3|23643.3|17
1770403330000|2026-02-06 18:42:10|23652.6|23640.6|23653.5|23641.5|23653.7|23641.7|23643.9|23631.9|41
1770403340000|2026-02-06 18:42:20|23648.5|23636.5|23636.7|23624.7|23651|23639|23636.4|23624.4|23
1770403350000|2026-02-06 18:42:30|23636.6|23624.6|23635.5|23623.5|23637.8|23625.8|23634|23622|6
1770403360000|2026-02-06 18:42:40|23640.3|23628.3|23640.5|23628.5|23641.7|23629.7|23639.2|23627.2|10
1770403370000|2026-02-06 18:42:50|23639.2|23627.2|23634|23622|23642.6|23630.6|23634|23622|7
1770403380000|2026-02-06 18:43:00|23633.2|23621.2|23626.9|23614.9|23633.2|23621.2|23624.4|23612.4|7
1770403390000|2026-02-06 18:43:10|23626.7|23614.7|23631.7|23619.7|23631.7|23619.7|23626.7|23614.7|10
1770403400000|2026-02-06 18:43:20|23641.9|23629.9|23641.7|23629.7|23642.1|23630.1|23641.1|23629.1|8
1770403410000|2026-02-06 18:43:30|23643.2|23631.2|23649.4|23637.4|23649.4|23637.4|23643.2|23631.2|3
1770403420000|2026-02-06 18:43:40|23648|23636|23649|23637|23649|23637|23645.5|23633.5|4
1770403430000|2026-02-06 18:43:50|23649.2|23637.2|23638|23626|23651.7|23639.7|23636.7|23624.7|7
1770403440000|2026-02-06 18:44:00|23639|23627|23635.5|23623.5|23639|23627|23635.5|23623.5|2
1770403450000|2026-02-06 18:44:10|23635.7|23623.7|23638.8|23626.8|23640.1|23628.1|23631.7|23619.7|38
1770403460000|2026-02-06 18:44:20|23643.8|23631.8|23645.3|23633.3|23647.4|23635.4|23641.3|23629.3|12
1770403470000|2026-02-06 18:44:30|23645.1|23633.1|23647.8|23635.8|23648.8|23636.8|23641.5|23629.5|8
1770403480000|2026-02-06 18:44:40|23646.5|23634.5|23654|23642|23654|23642|23646.5|23634.5|18
1770403490000|2026-02-06 18:44:50|23653.8|23641.8|23648.8|23636.8|23658.8|23646.8|23643|23631|39
1770403500000|2026-02-06 18:45:00|23649|23637|23655.5|23643.5|23655.5|23643.5|23636.5|23624.5|114
1770403510000|2026-02-06 18:45:10|23654.2|23642.2|23653|23641|23655.5|23643.5|23646.7|23634.7|13
1770403520000|2026-02-06 18:45:20|23654|23642|23655.1|23643.1|23656.3|23644.3|23653.8|23641.8|8
1770403530000|2026-02-06 18:45:30|23654.9|23642.9|23661.1|23649.1|23661.1|23649.1|23653.8|23641.8|11
1770403540000|2026-02-06 18:45:40|23660.1|23648.1|23671.3|23659.3|23671.3|23659.3|23659|23647|19
1770403550000|2026-02-06 18:45:50|23670.3|23658.3|23664.2|23652.2|23670.3|23658.3|23664.2|23652.2|12
1770403560000|2026-02-06 18:46:00|23664.4|23652.4|23659.4|23647.4|23664.4|23652.4|23659.4|23647.4|7
1770403570000|2026-02-06 18:46:10|23660.5|23648.5|23654.2|23642.2|23661.7|23649.7|23654.2|23642.2|14
1770403580000|2026-02-06 18:46:20|23651.7|23639.7|23651.9|23639.9|23651.9|23639.9|23648.4|23636.4|27
1770403590000|2026-02-06 18:46:30|23652.1|23640.1|23648.6|23636.6|23652.8|23640.8|23648.4|23636.4|19
1770403600000|2026-02-06 18:46:40|23648.2|23636.2|23652.1|23640.1|23652.1|23640.1|23648.2|23636.2|10
1770403610000|2026-02-06 18:46:50|23652.3|23640.3|23663.6|23651.6|23663.6|23651.6|23652.3|23640.3|24
1770403620000|2026-02-06 18:47:00|23664.6|23652.6|23668.6|23656.6|23668.6|23656.6|23664.6|23652.6|6
1770403630000|2026-02-06 18:47:10|23669.8|23657.8|23672.1|23660.1|23674.8|23662.8|23668.6|23656.6|13
1770403640000|2026-02-06 18:47:20|23674.6|23662.6|23674.8|23662.8|23674.8|23662.8|23673.4|23661.4|28
1770403650000|2026-02-06 18:47:30|23675.9|23663.9|23670|23658|23675.9|23663.9|23669.8|23657.8|65
1770403660000|2026-02-06 18:47:40|23671.3|23659.3|23673.4|23661.4|23674.4|23662.4|23671.3|23659.3|10
1770403670000|2026-02-06 18:47:50|23672.1|23660.1|23672.1|23660.1|23674.4|23662.4|23672.1|23660.1|3
1770403680000|2026-02-06 18:48:00|23671.3|23659.3|23665|23653|23671.3|23659.3|23665|23653|27
1770403690000|2026-02-06 18:48:10|23664.8|23652.8|23660|23648|23665|23653|23660|23648|11
1770403700000|2026-02-06 18:48:20|23659|23647|23662.5|23650.5|23662.5|23650.5|23657.5|23645.5|14
1770403710000|2026-02-06 18:48:30|23662.7|23650.7|23664.8|23652.8|23666.3|23654.3|23662.7|23650.7|15
1770403720000|2026-02-06 18:48:40|23665|23653|23666.5|23654.5|23666.5|23654.5|23665|23653|15
1770403730000|2026-02-06 18:48:50|23665.4|23653.4|23661.9|23649.9|23668.8|23656.8|23661.9|23649.9|31
1770403740000|2026-02-06 18:49:00|23660.6|23648.6|23680.2|23668.2|23680.2|23668.2|23660.6|23648.6|23
1770403750000|2026-02-06 18:49:10|23679.2|23667.2|23676.5|23664.5|23679.2|23667.2|23675.6|23663.6|6
1770403760000|2026-02-06 18:49:20|23675.4|23663.4|23667.7|23655.7|23678.8|23666.8|23666.5|23654.5|9
1770403770000|2026-02-06 18:49:30|23668.8|23656.8|23676.9|23664.9|23678.6|23666.6|23668.8|23656.8|8
1770403780000|2026-02-06 18:49:40|23677.9|23665.9|23670.4|23658.4|23679|23667|23668.1|23656.1|16
1770403790000|2026-02-06 18:49:50|23669.4|23657.4|23665.8|23653.8|23670.4|23658.4|23665.8|23653.8|3
1770403800000|2026-02-06 18:50:00|23667|23655|23670.2|23658.2|23671.5|23659.5|23667|23655|14
1770403810000|2026-02-06 18:50:10|23667.9|23655.9|23670.4|23658.4|23670.4|23658.4|23665.4|23653.4|10
1770403820000|2026-02-06 18:50:20|23670.2|23658.2|23665.4|23653.4|23671.3|23659.3|23665.4|23653.4|4
1770403830000|2026-02-06 18:50:30|23666.5|23654.5|23675|23663|23675|23663|23666.5|23654.5|13
1770403840000|2026-02-06 18:50:40|23672.9|23660.9|23667.7|23655.7|23674|23662|23665.6|23653.6|9
1770403850000|2026-02-06 18:50:50|23667.9|23655.9|23665.8|23653.8|23667.9|23655.9|23665.6|23653.6|14
1770403860000|2026-02-06 18:51:00|23668.3|23656.3|23667.2|23655.2|23668.3|23656.3|23667.2|23655.2|4
1770403870000|2026-02-06 18:51:10|23667|23655|23661|23649|23667|23655|23661|23649|10
1770403880000|2026-02-06 18:51:20|23661.2|23649.2|23663.7|23651.7|23663.7|23651.7|23659.7|23647.7|11
1770403890000|2026-02-06 18:51:30|23668.1|23656.1|23668.1|23656.1|23672|23660|23668.1|23656.1|49
1770403900000|2026-02-06 18:51:40|23667|23655|23675.8|23663.8|23675.8|23663.8|23667|23655|7
1770403910000|2026-02-06 18:51:50|23681|23669|23679.7|23667.7|23681.2|23669.2|23679.7|23667.7|6
1770403920000|2026-02-06 18:52:00|23681.2|23669.2|23672|23660|23681.2|23669.2|23668.5|23656.5|16
1770403930000|2026-02-06 18:52:10|23671.8|23659.8|23673.7|23661.7|23673.7|23661.7|23668.7|23656.7|40
1770403940000|2026-02-06 18:52:20|23674.9|23662.9|23677.2|23665.2|23678.7|23666.7|23673.7|23661.7|20
1770403950000|2026-02-06 18:52:30|23677.4|23665.4|23676.2|23664.2|23680.8|23668.8|23676.2|23664.2|15
1770403960000|2026-02-06 18:52:40|23677.2|23665.2|23673.7|23661.7|23677.2|23665.2|23673.7|23661.7|3
1770403970000|2026-02-06 18:52:50|23673.5|23661.5|23668.7|23656.7|23673.5|23661.5|23668.7|23656.7|5
1770403980000|2026-02-06 18:53:00|23669.7|23657.7|23666.2|23654.2|23669.7|23657.7|23666.2|23654.2|5
1770403990000|2026-02-06 18:53:10|23666.6|23654.6|23664.9|23652.9|23668.7|23656.7|23663.7|23651.7|13
1770404000000|2026-02-06 18:53:20|23664.7|23652.7|23663.7|23651.7|23666|23654|23662.4|23650.4|22
1770404010000|2026-02-06 18:53:30|23666.2|23654.2|23667.4|23655.4|23668.5|23656.5|23665.1|23653.1|22
1770404020000|2026-02-06 18:53:40|23667.2|23655.2|23671.6|23659.6|23672.6|23660.6|23666.4|23654.4|10
1770404030000|2026-02-06 18:53:50|23671.2|23659.2|23675.1|23663.1|23680.1|23668.1|23671.2|23659.2|20
1770404040000|2026-02-06 18:54:00|23673.7|23661.7|23666.4|23654.4|23673.7|23661.7|23666.2|23654.2|24
1770404050000|2026-02-06 18:54:10|23663.9|23651.9|23664.7|23652.7|23664.9|23652.9|23663.9|23651.9|12
1770404060000|2026-02-06 18:54:20|23663.7|23651.7|23649.9|23637.9|23663.7|23651.7|23649.9|23637.9|30
1770404070000|2026-02-06 18:54:30|23650.1|23638.1|23657.2|23645.2|23658.5|23646.5|23650.1|23638.1|9
1770404080000|2026-02-06 18:54:40|23658.5|23646.5|23659.7|23647.7|23662.2|23650.2|23658.5|23646.5|17
1770404090000|2026-02-06 18:54:50|23658.7|23646.7|23653.9|23641.9|23661.4|23649.4|23653.9|23641.9|28
1770404100000|2026-02-06 18:55:00|23653.7|23641.7|23658.3|23646.3|23658.5|23646.5|23653.7|23641.7|28
1770404110000|2026-02-06 18:55:10|23660.6|23648.6|23665.8|23653.8|23668.3|23656.3|23660.6|23648.6|28
1770404120000|2026-02-06 18:55:20|23666.2|23654.2|23669.3|23657.3|23672.2|23660.2|23666|23654|37
1770404130000|2026-02-06 18:55:30|23670.8|23658.8|23666.8|23654.8|23672.9|23660.9|23665.6|23653.6|12
1770404140000|2026-02-06 18:55:40|23667.9|23655.9|23668.5|23656.5|23669.5|23657.5|23667.9|23655.9|2
1770404150000|2026-02-06 18:55:50|23670.8|23658.8|23668.3|23656.3|23671|23659|23668.3|23656.3|12
1770404160000|2026-02-06 18:56:00|23670.4|23658.4|23671|23659|23672|23660|23668.5|23656.5|20
1770404170000|2026-02-06 18:56:10|23670.8|23658.8|23678.3|23666.3|23678.3|23666.3|23670.8|23658.8|14
1770404180000|2026-02-06 18:56:20|23678.1|23666.1|23673.3|23661.3|23678.1|23666.1|23672.9|23660.9|38
1770404190000|2026-02-06 18:56:30|23674.5|23662.5|23670.6|23658.6|23674.5|23662.5|23669.3|23657.3|61
1770404200000|2026-02-06 18:56:40|23672.9|23660.9|23667.9|23655.9|23672.9|23660.9|23667.9|23655.9|6
1770404210000|2026-02-06 18:56:50|23666.8|23654.8|23664.5|23652.5|23667.9|23655.9|23663.3|23651.3|23
1770404220000|2026-02-06 18:57:00|23664.3|23652.3|23666.8|23654.8|23670.4|23658.4|23663.3|23651.3|17
1770404230000|2026-02-06 18:57:10|23665.6|23653.6|23666.4|23654.4|23667|23655|23660.6|23648.6|76
1770404240000|2026-02-06 18:57:20|23666.2|23654.2|23668.7|23656.7|23670.2|23658.2|23666.2|23654.2|10
1770404250000|2026-02-06 18:57:30|23667.7|23655.7|23667.1|23655.1|23670.8|23658.8|23667.1|23655.1|16
1770404260000|2026-02-06 18:57:40|23666.9|23654.9|23662.1|23650.1|23666.9|23654.9|23657.7|23645.7|24
1770404270000|2026-02-06 18:57:50|23664.6|23652.6|23660.4|23648.4|23666.9|23654.9|23659.1|23647.1|34
1770404280000|2026-02-06 18:58:00|23660.2|23648.2|23664.8|23652.8|23665|23653|23657.5|23645.5|28
1770404290000|2026-02-06 18:58:10|23665|23653|23665|23653|23667.3|23655.3|23663.7|23651.7|20
1770404300000|2026-02-06 18:58:20|23665.2|23653.2|23666.2|23654.2|23667.3|23655.3|23665.2|23653.2|1
1770404310000|2026-02-06 18:58:30|23667.3|23655.3|23661|23649|23667.3|23655.3|23661|23649|35
1770404320000|2026-02-06 18:58:40|23663.3|23651.3|23669.6|23657.6|23669.6|23657.6|23658.3|23646.3|65
1770404330000|2026-02-06 18:58:50|23670.6|23658.6|23667.1|23655.1|23671.9|23659.9|23667.1|23655.1|22
1770404340000|2026-02-06 18:59:00|23669.2|23657.2|23667.9|23655.9|23674.6|23662.6|23667.9|23655.9|45
1770404350000|2026-02-06 18:59:10|23669.2|23657.2|23684.4|23672.4|23684.4|23672.4|23669.2|23657.2|57
1770404360000|2026-02-06 18:59:20|23686.5|23674.5|23682.9|23670.9|23686.5|23674.5|23680.2|23668.2|42
1770404370000|2026-02-06 18:59:30|23680.8|23668.8|23673.5|23661.5|23684.8|23672.8|23668.7|23656.7|147
1770404380000|2026-02-06 18:59:40|23673.7|23661.7|23676.2|23664.2|23680.8|23668.8|23673.1|23661.1|131
1770404390000|2026-02-06 18:59:50|23678.5|23666.5|23679.4|23667.4|23679.4|23667.4|23673.7|23661.7|82
1770404400000|2026-02-06 19:00:00|23679.8|23667.8|23685.6|23673.6|23685.6|23673.6|23678.1|23666.1|58
1770404410000|2026-02-06 19:00:10|23684.6|23672.6|23684.4|23672.4|23686.7|23674.7|23684.4|23672.4|42
1770404420000|2026-02-06 19:00:20|23684.6|23672.6|23684.4|23672.4|23685.8|23673.8|23682.3|23670.3|7
1770404430000|2026-02-06 19:00:30|23686.5|23674.5|23692.5|23680.5|23692.5|23680.5|23684|23672|60
1770404440000|2026-02-06 19:00:40|23691.5|23679.5|23692.5|23680.5|23693.6|23681.6|23691.1|23679.1|20
1770404450000|2026-02-06 19:00:50|23693.6|23681.6|23711.5|23699.5|23713.6|23701.6|23693|23681|49
1770404460000|2026-02-06 19:01:00|23712.5|23700.5|23711.5|23699.5|23712.5|23700.5|23710.2|23698.2|6
1770404470000|2026-02-06 19:01:10|23712.5|23700.5|23707.7|23695.7|23712.5|23700.5|23707.7|23695.7|3
1770404480000|2026-02-06 19:01:20|23707.5|23695.5|23706.3|23694.3|23707.5|23695.5|23705.9|23693.9|7
1770404490000|2026-02-06 19:01:30|23705.5|23693.5|23709.6|23697.6|23710.7|23698.7|23705.5|23693.5|10
1770404500000|2026-02-06 19:01:40|23708.6|23696.6|23713.6|23701.6|23716.3|23704.3|23708.6|23696.6|9
1770404510000|2026-02-06 19:01:50|23711.3|23699.3|23723.4|23711.4|23730.9|23718.9|23708.8|23696.8|20
1770404520000|2026-02-06 19:02:00|23722.1|23710.1|23723.4|23711.4|23730.7|23718.7|23720.9|23708.9|11
1770404530000|2026-02-06 19:02:10|23722.1|23710.1|23714.2|23702.2|23727.1|23715.1|23714.2|23702.2|18
1770404540000|2026-02-06 19:02:20|23713.6|23701.6|23717.1|23705.1|23718.2|23706.2|23711.1|23699.1|10
1770404550000|2026-02-06 19:02:30|23719.6|23707.6|23717.5|23705.5|23721.9|23709.9|23717.5|23705.5|42
1770404560000|2026-02-06 19:02:40|23717.1|23705.1|23717.1|23705.1|23721.1|23709.1|23717.1|23705.1|10
1770404570000|2026-02-06 19:02:50|23719.4|23707.4|23719.8|23707.8|23719.8|23707.8|23718.4|23706.4|5
1770404580000|2026-02-06 19:03:00|23719.4|23707.4|23723.6|23711.6|23723.6|23711.6|23718.4|23706.4|6
1770404590000|2026-02-06 19:03:10|23723.4|23711.4|23721.1|23709.1|23724.6|23712.6|23721.1|23709.1|7
1770404600000|2026-02-06 19:03:20|23722.1|23710.1|23725.9|23713.9|23726.1|23714.1|23722.1|23710.1|6
1770404610000|2026-02-06 19:03:30|23728.2|23716.2|23727.1|23715.1|23729.6|23717.6|23725.9|23713.9|8
1770404620000|2026-02-06 19:03:40|23728.2|23716.2|23727.1|23715.1|23729.2|23717.2|23727.1|23715.1|1
1770404630000|2026-02-06 19:03:50|23725|23713|23723.2|23711.2|23725|23713|23723.2|23711.2|5
1770404640000|2026-02-06 19:04:00|23717.5|23705.5|23712.3|23700.3|23719.8|23707.8|23709|23697|23
1770404650000|2026-02-06 19:04:10|23712.1|23700.1|23718.2|23706.2|23718.2|23706.2|23712.1|23700.1|8
1770404660000|2026-02-06 19:04:20|23720.9|23708.9|23719.4|23707.4|23721.9|23709.9|23719.4|23707.4|13
1770404670000|2026-02-06 19:04:30|23721.9|23709.9|23719.6|23707.6|23721.9|23709.9|23719.6|23707.6|5
1770404680000|2026-02-06 19:04:40|23718.2|23706.2|23718.8|23706.8|23719.6|23707.6|23716.1|23704.1|15
1770404690000|2026-02-06 19:04:50|23717.7|23705.7|23721.1|23709.1|23724.2|23710.7|23716.7|23704|4
1770404700000|2026-02-06 19:05:00|23721.5|23709.5|23721.5|23709.5|23721.5|23709.5|23721.5|23709.5|0
1770647400000|2026-02-09 14:30:00|23787.2|23775.2|23784.8|23772.8|23799.6|23787.6|23778.8|23758.8|99
1770647410000|2026-02-09 14:30:10|23786.1|23774.1|23793.3|23781.3|23801.8|23789.8|23782.3|23770.3|86
1770647420000|2026-02-09 14:30:20|23793.1|23781.1|23784.1|23772.1|23806.1|23794.1|23782.6|23770.6|90
1770647430000|2026-02-09 14:30:30|23786.3|23774.3|23782.8|23770.8|23794.6|23782.6|23780.3|23768.3|71
1770647440000|2026-02-09 14:30:40|23781.8|23769.8|23773.8|23761.8|23784.3|23772.3|23770.1|23758.1|39
1770647450000|2026-02-09 14:30:50|23771.6|23759.6|23743.8|23731.8|23781.6|23769.6|23736|23724|58
1770647460000|2026-02-09 14:31:00|23746.8|23734.8|23736.8|23724.8|23755.5|23743.5|23735.5|23723.5|77
1770647470000|2026-02-09 14:31:10|23735.8|23723.8|23733|23721|23741.8|23729.8|23729.3|23717.3|43
1770647480000|2026-02-09 14:31:20|23735.8|23723.8|23765.5|23753.5|23766.5|23754.5|23734.8|23722.8|43
1770647490000|2026-02-09 14:31:30|23764.3|23752.3|23786.5|23774.5|23789.5|23777.5|23762.3|23750.3|52
1770647500000|2026-02-09 14:31:40|23787.5|23775.5|23783.8|23771.8|23790.5|23778.5|23781.5|23769.5|14
1770647510000|2026-02-09 14:31:50|23785|23773|23790.3|23778.3|23792|23780|23783.3|23771.3|11
1770647520000|2026-02-09 14:32:00|23789.8|23777.8|23802.5|23790.5|23803|23791|23789.8|23777.8|35
1770647530000|2026-02-09 14:32:10|23799.5|23787.5|23791|23779|23806.5|23794.5|23788.5|23776.5|17
1770647540000|2026-02-09 14:32:20|23792.3|23780.3|23803.3|23791.3|23803.3|23791.3|23791|23779|26
1770647550000|2026-02-09 14:32:30|23795.5|23783.5|23794|23782|23795.5|23783.5|23782.5|23770.5|21
1770647560000|2026-02-09 14:32:40|23796|23784|23806|23794|23807.3|23795.3|23792.5|23780.5|32
1770647570000|2026-02-09 14:32:50|23803.5|23791.5|23794.5|23782.5|23803.5|23791.5|23794.5|23782.5|20
1770647580000|2026-02-09 14:33:00|23794.3|23782.3|23795.5|23783.5|23795.5|23783.5|23782|23770|33
1770647590000|2026-02-09 14:33:10|23792.5|23780.5|23789.5|23777.5|23795.3|23783.3|23786.3|23774.3|15
1770647600000|2026-02-09 14:33:20|23788.5|23776.5|23774.5|23762.5|23793.5|23781.5|23774.5|23762.5|22
1770647610000|2026-02-09 14:33:30|23776.5|23764.5|23787|23775|23792.2|23780.2|23773.7|23761.7|29
1770647620000|2026-02-09 14:33:40|23784.5|23772.5|23786.7|23774.7|23788|23776|23782.2|23770.2|18
1770647630000|2026-02-09 14:33:50|23786.5|23774.5|23764|23752|23786.5|23774.5|23762.5|23750.5|17
1770647640000|2026-02-09 14:34:00|23766|23754|23756.2|23744.2|23766.2|23754.2|23752.2|23740.2|28
1770647650000|2026-02-09 14:34:10|23756|23744|23755.7|23743.7|23760.2|23748.2|23755|23743|7
1770647660000|2026-02-09 14:34:20|23754|23742|23753.7|23741.7|23755.2|23743.2|23753.5|23741.5|4
1770647670000|2026-02-09 14:34:30|23752.7|23740.7|23762.7|23750.7|23762.7|23750.7|23751.5|23739.5|5
1770647680000|2026-02-09 14:34:40|23764|23752|23761.2|23749.2|23764.5|23752.5|23756.7|23744.7|8
1770647690000|2026-02-09 14:34:50|23762|23750|23775|23763|23777.5|23765.5|23762|23750|10
1770647700000|2026-02-09 14:35:00|23773.7|23761.7|23781.5|23769.5|23786|23774|23769.7|23757.7|22
1770647710000|2026-02-09 14:35:10|23781.2|23769.2|23788.8|23776.8|23795|23783|23781.2|23769.2|52
1770647720000|2026-02-09 14:35:20|23789|23777|23789|23777|23796.8|23784.8|23789|23777|16
1770647730000|2026-02-09 14:35:30|23787.8|23775.8|23791|23779|23791|23779|23784|23772|28
1770647740000|2026-02-09 14:35:40|23790|23778|23787.8|23775.8|23792.5|23780.5|23786.3|23774.3|6
1770647750000|2026-02-09 14:35:50|23787.5|23775.5|23786.5|23774.5|23796.8|23784.8|23786.5|23774.5|12
1770647760000|2026-02-09 14:36:00|23784|23772|23777.5|23765.5|23784|23772|23774.3|23762.3|15
1770647770000|2026-02-09 14:36:10|23778.5|23766.5|23784.3|23772.3|23784.3|23772.3|23778.5|23766.5|11
1770647780000|2026-02-09 14:36:20|23784|23772|23783.8|23771.8|23784|23772|23783.8|23771.8|5
1770647790000|2026-02-09 14:36:30|23782.3|23770.3|23776.5|23764.5|23782.3|23770.3|23776.5|23764.5|7
1770647800000|2026-02-09 14:36:40|23776.3|23764.3|23781.5|23769.5|23781.5|23769.5|23776.3|23764.3|30
1770647810000|2026-02-09 14:36:50|23778.5|23766.5|23773.8|23761.8|23778.5|23766.5|23773.8|23761.8|7
1770647820000|2026-02-09 14:37:00|23773.5|23761.5|23759|23747|23773.8|23761.8|23758.8|23746.8|39
1770647830000|2026-02-09 14:37:10|23761.3|23749.3|23761.3|23749.3|23762.3|23750.3|23752.5|23740.5|18
1770647840000|2026-02-09 14:37:20|23762.3|23750.3|23768.8|23756.8|23768.8|23756.8|23762.3|23750.3|8
1770647850000|2026-02-09 14:37:30|23766.3|23754.3|23775|23763|23775|23763|23763.8|23751.8|39
1770647860000|2026-02-09 14:37:40|23776|23764|23779|23767|23781.5|23769.5|23774|23762|14
1770647870000|2026-02-09 14:37:50|23778.2|23766.2|23781|23769|23781|23769|23778.2|23766.2|5
1770647880000|2026-02-09 14:38:00|23780|23768|23780.2|23768.2|23780.2|23768.2|23773.5|23761.5|10
1770647890000|2026-02-09 14:38:10|23780.5|23768.5|23780.2|23768.2|23781.2|23769.2|23780.2|23768.2|8
1770647900000|2026-02-09 14:38:20|23782|23770|23785.5|23773.5|23787.7|23775.7|23782|23770|8
1770647910000|2026-02-09 14:38:30|23784.5|23772.5|23785.2|23773.2|23788|23776|23784.2|23772.2|10
1770647920000|2026-02-09 14:38:40|23784.2|23772.2|23783.7|23771.7|23785|23773|23781.5|23769.5|10
1770647930000|2026-02-09 14:38:50|23780|23768|23785|23773|23785|23773|23775.5|23763.5|13
1770647940000|2026-02-09 14:39:00|23785.2|23773.2|23790.2|23778.2|23790.2|23778.2|23785.2|23773.2|3
1770647950000|2026-02-09 14:39:10|23795.5|23783.5|23784.7|23772.7|23795.5|23783.5|23784.7|23772.7|8
1770647960000|2026-02-09 14:39:20|23783.7|23771.7|23782.5|23770.5|23784.7|23772.7|23774.7|23762.7|5
1770647970000|2026-02-09 14:39:30|23782.7|23770.7|23792.5|23780.5|23792.5|23780.5|23782.7|23770.7|10
1770647980000|2026-02-09 14:39:40|23791.5|23779.5|23795.5|23783.5|23796.7|23784.7|23789|23777|10
1770647990000|2026-02-09 14:39:50|23794.2|23782.2|23788|23776|23795.7|23783.7|23788|23776|19
1770648000000|2026-02-09 14:40:00|23786.7|23774.7|23795.2|23783.2|23795.5|23783.5|23786.7|23774.7|8
1770648010000|2026-02-09 14:40:10|23794.2|23782.2|23790.5|23778.5|23794.2|23782.2|23790.5|23778.5|7
1770648020000|2026-02-09 14:40:20|23791.5|23779.5|23799.2|23787.2|23800.2|23788.2|23791.5|23779.5|34
1770648030000|2026-02-09 14:40:30|23799|23787|23793.2|23781.2|23801.7|23789.7|23792.2|23780.2|30
1770648040000|2026-02-09 14:40:40|23793|23781|23795.7|23783.7|23795.7|23783.7|23793|23781|18
1770648050000|2026-02-09 14:40:50|23796.7|23784.7|23791.7|23779.7|23796.7|23784.7|23789|23777|31
1770648060000|2026-02-09 14:41:00|23792.7|23780.7|23800.7|23788.7|23800.7|23788.7|23788|23776|27
1770648070000|2026-02-09 14:41:10|23801.2|23789.2|23792.2|23780.2|23806|23794|23791.2|23779.2|14
1770648080000|2026-02-09 14:41:20|23791.2|23779.2|23803.5|23791.5|23807|23795|23791.2|23779.2|36
1770648090000|2026-02-09 14:41:30|23806.2|23794.2|23803.2|23791.2|23806.2|23794.2|23803.2|23791.2|8
1770648100000|2026-02-09 14:41:40|23806.5|23794.5|23816.2|23804.2|23817.5|23805.5|23804.2|23792.2|51
1770648110000|2026-02-09 14:41:50|23817.2|23805.2|23812.2|23800.2|23817.2|23805.2|23809.7|23797.7|15
1770648120000|2026-02-09 14:42:00|23813.2|23801.2|23827|23815|23827|23815|23812.2|23800.2|14
1770648130000|2026-02-09 14:42:10|23827.2|23815.2|23830|23818|23830|23818|23827.2|23815.2|11
1770648140000|2026-02-09 14:42:20|23828|23816|23828.7|23816.7|23831.2|23819.2|23825|23813|39
1770648150000|2026-02-09 14:42:30|23829.7|23817.7|23817.7|23805.7|23829.7|23817.7|23817.7|23805.7|11
1770648160000|2026-02-09 14:42:40|23817.5|23805.5|23824|23812|23825|23813|23815|23803|7
1770648170000|2026-02-09 14:42:50|23822.7|23810.7|23827.5|23815.5|23831.2|23819.2|23821.5|23809.5|11
1770648180000|2026-02-09 14:43:00|23828|23816|23830|23818|23835|23823|23828|23816|9
1770648190000|2026-02-09 14:43:10|23824|23812|23818|23806|23824|23812|23815.5|23803.5|7
1770648200000|2026-02-09 14:43:20|23819|23807|23815.5|23803.5|23822.5|23810.5|23809.5|23797.5|9
1770648210000|2026-02-09 14:43:30|23815|23803|23812.5|23800.5|23815|23803|23810.5|23798.5|11
1770648220000|2026-02-09 14:43:40|23813.7|23801.7|23814.7|23802.7|23818.7|23806.7|23813.7|23801.7|9
1770648230000|2026-02-09 14:43:50|23814.5|23802.5|23813.7|23801.7|23816.7|23804.7|23811.7|23799.7|11
1770648240000|2026-02-09 14:44:00|23814.7|23802.7|23816.9|23804.9|23817.2|23805.2|23812|23800|6
1770648250000|2026-02-09 14:44:10|23815.7|23803.7|23813.2|23801.2|23816.9|23804.9|23813.2|23801.2|8
1770648260000|2026-02-09 14:44:20|23812.7|23800.7|23824.4|23812.4|23825.7|23813.7|23809.4|23797.4|13
1770648270000|2026-02-09 14:44:30|23824.2|23812.2|23821.9|23809.9|23824.2|23812.2|23819.4|23807.4|3
1770648280000|2026-02-09 14:44:40|23825.9|23813.9|23821.2|23809.2|23826.7|23814.7|23821.2|23809.2|5
1770648290000|2026-02-09 14:44:50|23819.2|23807.2|23818|23806|23821.7|23809.7|23818|23806|8
1770648300000|2026-02-09 14:45:00|23817.7|23805.7|23820.7|23808.7|23821|23809|23817.7|23805.7|11
1770648310000|2026-02-09 14:45:10|23823.2|23811.2|23821|23809|23825.5|23813.5|23821|23809|51
1770648320000|2026-02-09 14:45:20|23821.5|23809.5|23808.7|23796.7|23823.5|23811.5|23808.7|23796.7|8
1770648330000|2026-02-09 14:45:30|23810|23798|23807.7|23795.7|23813|23801|23807.5|23795.5|29
1770648340000|2026-02-09 14:45:40|23806.7|23794.7|23812.5|23800.5|23813.4|23801.4|23802.7|23790.7|10
1770648350000|2026-02-09 14:45:50|23812.2|23800.2|23822.7|23810.7|23822.7|23810.7|23811.2|23799.2|3
1770648360000|2026-02-09 14:46:00|23823.5|23811.5|23828|23816|23830.5|23818.5|23823|23811|18
1770648370000|2026-02-09 14:46:10|23827.5|23815.5|23827.2|23815.2|23831|23819|23825.5|23813.5|5
1770648380000|2026-02-09 14:46:20|23828.2|23816.2|23826|23814|23828.2|23816.2|23826|23814|8
1770648390000|2026-02-09 14:46:30|23825.7|23813.7|23821|23809|23826.7|23814.7|23820.7|23808.7|9
1770648400000|2026-02-09 14:46:40|23823.5|23811.5|23819.7|23807.7|23823.5|23811.5|23819.7|23807.7|2
1770648410000|2026-02-09 14:46:50|23819.2|23807.2|23825.5|23813.5|23826.7|23814.7|23819.2|23807.2|12
1770648420000|2026-02-09 14:47:00|23825.7|23813.7|23826.9|23814.9|23826.9|23814.9|23820.7|23808.7|13
1770648430000|2026-02-09 14:47:10|23828.2|23816.2|23835.2|23823.2|23836.2|23824.2|23827.2|23815.2|15
1770648440000|2026-02-09 14:47:20|23834.9|23822.9|23833.7|23821.7|23837.4|23825.4|23827.7|23815.7|21
1770648450000|2026-02-09 14:47:30|23832.7|23820.7|23839.2|23827.2|23839.2|23827.2|23832.2|23820.2|18
1770648460000|2026-02-09 14:47:40|23840.2|23828.2|23831.7|23819.7|23840.2|23828.2|23831.4|23819.4|5
1770648470000|2026-02-09 14:47:50|23831.4|23819.4|23827.7|23815.7|23831.4|23819.4|23827.7|23815.7|6
1770648480000|2026-02-09 14:48:00|23828.7|23816.7|23828.7|23816.7|23833.9|23821.9|23828.7|23816.7|6
1770648490000|2026-02-09 14:48:10|23827.2|23815.2|23832.4|23820.4|23838.7|23826.7|23827.2|23815.2|9
1770648500000|2026-02-09 14:48:20|23829.9|23817.9|23831.2|23819.2|23831.4|23819.4|23827.4|23815.4|7
1770648510000|2026-02-09 14:48:30|23830.2|23818.2|23817.4|23805.4|23830.2|23818.2|23817.4|23805.4|10
1770648520000|2026-02-09 14:48:40|23815.9|23803.9|23814.7|23802.7|23815.9|23803.9|23808.4|23796.4|19
1770648530000|2026-02-09 14:48:50|23812.7|23800.7|23817.7|23805.7|23821.2|23809.2|23812.4|23800.4|6
1770648540000|2026-02-09 14:49:00|23817.4|23805.4|23827.7|23815.7|23827.7|23815.7|23815.2|23803.2|12
1770648550000|2026-02-09 14:49:10|23826.7|23814.7|23822.4|23810.4|23826.7|23814.7|23821.2|23809.2|8
1770648560000|2026-02-09 14:49:20|23826.2|23814.2|23826.2|23814.2|23828.7|23816.7|23824.4|23812.4|27
1770648570000|2026-02-09 14:49:30|23825.9|23813.9|23828.7|23816.7|23830.7|23818.7|23825.9|23813.9|6
1770648580000|2026-02-09 14:49:40|23829.4|23817.4|23830.7|23818.7|23834.7|23822.7|23824.9|23812.9|25
1770648590000|2026-02-09 14:49:50|23835.4|23823.4|23831.9|23819.9|23835.4|23823.4|23830.7|23818.7|6
1770648600000|2026-02-09 14:50:00|23831.6|23819.6|23824.7|23812.7|23831.9|23819.9|23824.4|23812.4|19
1770648610000|2026-02-09 14:50:10|23820.9|23808.9|23821.2|23809.2|23821.2|23809.2|23814.9|23802.9|29
1770648620000|2026-02-09 14:50:20|23818.7|23806.7|23819.2|23807.2|23819.9|23807.9|23818.4|23806.4|6
1770648630000|2026-02-09 14:50:30|23820.2|23808.2|23820.4|23808.4|23822.9|23810.9|23820.2|23808.2|5
1770648640000|2026-02-09 14:50:40|23819.4|23807.4|23821.7|23809.7|23824.2|23812.2|23819.2|23807.2|6
1770648650000|2026-02-09 14:50:50|23822.7|23810.7|23827.9|23815.9|23827.9|23815.9|23821.9|23809.9|3
1770648660000|2026-02-09 14:51:00|23828.4|23816.4|23829.7|23817.7|23830.9|23818.9|23827.2|23815.2|19
1770648670000|2026-02-09 14:51:10|23829.4|23817.4|23828.2|23816.2|23830.7|23818.7|23827.9|23815.9|7
1770648680000|2026-02-09 14:51:20|23829.4|23817.4|23827.9|23815.9|23829.4|23817.4|23827.9|23815.9|8
1770648690000|2026-02-09 14:51:30|23828.2|23816.2|23824.4|23812.4|23830.7|23818.7|23823.2|23811.2|12
1770648700000|2026-02-09 14:51:40|23823.4|23811.4|23825.9|23813.9|23826.2|23814.2|23823.4|23811.4|8
1770648710000|2026-02-09 14:51:50|23826.4|23814.4|23824.4|23812.4|23826.4|23814.4|23821.4|23809.4|14
1770648720000|2026-02-09 14:52:00|23824.2|23812.2|23817.2|23805.2|23824.2|23812.2|23816.2|23804.2|42
1770648730000|2026-02-09 14:52:10|23817.4|23805.4|23822.7|23810.7|23822.7|23810.7|23817.4|23805.4|9
1770648740000|2026-02-09 14:52:20|23822.2|23810.2|23822.2|23810.2|23824.7|23812.7|23821.2|23809.2|4
1770648750000|2026-02-09 14:52:30|23821.2|23809.2|23824.9|23812.9|23824.9|23812.9|23819.7|23807.7|9
1770648760000|2026-02-09 14:52:40|23824.7|23812.7|23825.9|23813.9|23825.9|23813.9|23824.7|23812.7|1
1770648770000|2026-02-09 14:52:50|23826.2|23814.2|23846.9|23834.9|23846.9|23834.9|23826.2|23814.2|20
1770648780000|2026-02-09 14:53:00|23847.4|23835.4|23846.9|23834.9|23850.9|23838.9|23845.9|23833.9|15
1770648790000|2026-02-09 14:53:10|23847.2|23835.2|23839.7|23827.7|23847.2|23835.2|23838.7|23826.7|6
1770648800000|2026-02-09 14:53:20|23840.7|23828.7|23842.2|23830.2|23843.7|23831.7|23839.7|23827.7|1
1770648810000|2026-02-09 14:53:30|23843.4|23831.4|23849.2|23837.2|23849.2|23837.2|23843.4|23831.4|13
1770648820000|2026-02-09 14:53:40|23851.1|23839.1|23854.9|23842.9|23854.9|23842.9|23848.2|23836.2|11
1770648830000|2026-02-09 14:53:50|23854.6|23842.6|23853.6|23841.6|23854.9|23842.9|23852.7|23840.7|10
1770648840000|2026-02-09 14:54:00|23853.9|23841.9|23853.6|23841.6|23853.9|23841.9|23852.6|23840.6|7
1770648850000|2026-02-09 14:54:10|23852.6|23840.6|23851.4|23839.4|23852.6|23840.6|23851.4|23839.4|2
1770648860000|2026-02-09 14:54:20|23851.7|23839.7|23856.9|23844.9|23859.2|23847.2|23851.7|23839.7|14
1770648870000|2026-02-09 14:54:30|23856.7|23844.7|23853.7|23841.7|23860.9|23848.9|23853.7|23841.7|46
1770648880000|2026-02-09 14:54:40|23853.9|23841.9|23853.7|23841.7|23854.9|23842.9|23853.7|23841.7|5
1770648890000|2026-02-09 14:54:50|23850.9|23838.9|23849.2|23837.2|23851.2|23839.2|23849.2|23837.2|4
1770648900000|2026-02-09 14:55:00|23848.7|23836.7|23854.2|23842.2|23854.4|23842.4|23848.7|23836.7|22
1770648910000|2026-02-09 14:55:10|23852.2|23840.2|23854.7|23842.7|23854.7|23842.7|23852.2|23840.2|16
1770648920000|2026-02-09 14:55:20|23860.4|23848.4|23855.7|23843.7|23861.4|23849.4|23855.7|23843.7|13
1770648930000|2026-02-09 14:55:30|23855.9|23843.9|23855.7|23843.7|23855.9|23843.9|23855.7|23843.7|1
1770648940000|2026-02-09 14:55:40|23854.7|23842.7|23854.7|23842.7|23854.7|23842.7|23854.7|23842.7|12
1770648950000|2026-02-09 14:55:50|23854.4|23842.4|23854.7|23842.7|23854.7|23842.7|23849.7|23837.7|10
1770648960000|2026-02-09 14:56:00|23855.9|23843.9|23859.4|23847.4|23859.4|23847.4|23854.7|23842.7|12
1770648970000|2026-02-09 14:56:10|23859.7|23847.7|23862.2|23850.2|23862.2|23850.2|23859.7|23847.7|7
1770648980000|2026-02-09 14:56:20|23863.7|23851.7|23862.2|23850.2|23871.2|23859.2|23862.2|23850.2|26
1770648990000|2026-02-09 14:56:30|23863.4|23851.4|23863.7|23851.7|23863.7|23851.7|23863.4|23851.4|3
1770649000000|2026-02-09 14:56:40|23864.9|23852.9|23854.7|23842.7|23867.7|23855.7|23851.7|23839.7|16
1770649010000|2026-02-09 14:56:50|23853.4|23841.4|23857.2|23845.2|23860.7|23848.7|23853.4|23841.4|13
1770649020000|2026-02-09 14:57:00|23856.9|23844.9|23849.7|23837.7|23856.9|23844.9|23849.7|23837.7|18
1770649030000|2026-02-09 14:57:10|23850.7|23838.7|23841.2|23829.2|23850.9|23838.9|23838.7|23826.7|7
1770649040000|2026-02-09 14:57:20|23843.2|23831.2|23836.2|23824.2|23843.7|23831.7|23836.2|23824.2|8
1770649050000|2026-02-09 14:57:30|23834.9|23822.9|23841.2|23829.2|23847.2|23835.2|23834.9|23822.9|24
1770649060000|2026-02-09 14:57:40|23842.4|23830.4|23842.7|23830.7|23848.9|23836.9|23842.2|23830.2|7
1770649070000|2026-02-09 14:57:50|23843.7|23831.7|23838.4|23826.4|23845.7|23833.7|23838.4|23826.4|30
1770649080000|2026-02-09 14:58:00|23839.2|23827.2|23836.4|23824.4|23839.2|23827.2|23832.7|23820.7|15
1770649090000|2026-02-09 14:58:10|23836.7|23824.7|23836.7|23824.7|23836.7|23824.7|23836.4|23824.4|1
1770649100000|2026-02-09 14:58:20|23836.4|23824.4|23830.2|23818.2|23836.4|23824.4|23830.2|23818.2|27
1770649110000|2026-02-09 14:58:30|23829.2|23817.2|23828.2|23816.2|23829.9|23817.9|23827.9|23815.9|14
1770649120000|2026-02-09 14:58:40|23827.2|23815.2|23835.2|23823.2|23837.1|23825.1|23826.7|23814.7|28
1770649130000|2026-02-09 14:58:50|23832.4|23820.4|23832.9|23820.9|23833.9|23821.9|23830.2|23818.2|7
1770649140000|2026-02-09 14:59:00|23833.6|23821.6|23824.9|23812.9|23833.6|23821.6|23822.4|23810.4|9
1770649150000|2026-02-09 14:59:10|23822.7|23810.7|23827.7|23815.7|23827.7|23815.7|23821.7|23809.7|4
1770649160000|2026-02-09 14:59:20|23830.2|23818.2|23832.9|23820.9|23832.9|23820.9|23820.4|23808.4|7
1770649170000|2026-02-09 14:59:30|23830.9|23818.9|23829.7|23817.7|23833.4|23821.4|23829.7|23817.7|13
1770649180000|2026-02-09 14:59:40|23828.7|23816.7|23828.7|23816.7|23829.7|23817.7|23827.4|23815.4|3
1770649190000|2026-02-09 14:59:50|23828.2|23816.2|23826.2|23814.2|23828.2|23816.2|23826.2|23814.2|1
1770649200000|2026-02-09 15:00:00|23823.4|23811.4|23820.2|23808.2|23823.7|23811.7|23816.2|23804.2|20
1770649210000|2026-02-09 15:00:10|23820.9|23808.9|23822.7|23810.7|23822.7|23810.7|23819.7|23807.7|2
1770649220000|2026-02-09 15:00:20|23823.7|23811.7|23825.9|23813.9|23826.2|23814.2|23822.2|23810.2|12
1770649230000|2026-02-09 15:00:30|23825.7|23813.7|23823.9|23811.9|23825.7|23813.7|23819.9|23807.9|8
1770649240000|2026-02-09 15:00:40|23824.9|23812.9|23823.9|23811.9|23824.9|23812.9|23823.7|23811.7|1
1770649250000|2026-02-09 15:00:50|23823.4|23811.4|23821.4|23809.4|23823.4|23811.4|23819.9|23807.9|6
1770649260000|2026-02-09 15:01:00|23819.9|23807.9|23805.2|23793.2|23820.9|23808.9|23803.7|23791.7|79
1770649270000|2026-02-09 15:01:10|23803.2|23791.2|23798.9|23786.9|23806.2|23794.2|23798.9|23786.9|16
1770649280000|2026-02-09 15:01:20|23800.9|23788.9|23798.9|23786.9|23801.4|23789.4|23793.7|23781.7|19
1770649290000|2026-02-09 15:01:30|23798.7|23786.7|23801.2|23789.2|23801.2|23789.2|23798.7|23786.7|0
1770649300000|2026-02-09 15:01:40|23799.2|23787.2|23794.2|23782.2|23799.2|23787.2|23793.2|23781.2|33
1770649310000|2026-02-09 15:01:50|23793.2|23781.2|23781.2|23769.2|23793.2|23781.2|23781.2|23769.2|7
1770649320000|2026-02-09 15:02:00|23779.9|23767.9|23782.4|23770.4|23782.4|23770.4|23772.4|23760.4|12
1770649330000|2026-02-09 15:02:10|23781.4|23769.4|23772.7|23760.7|23781.4|23769.4|23771.7|23759.7|17
1770649340000|2026-02-09 15:02:20|23772.9|23760.9|23794|23782|23795.7|23783.7|23772.7|23760.7|48
1770649350000|2026-02-09 15:02:30|23793.5|23781.5|23793.5|23781.5|23793.5|23781.5|23788.2|23776.2|12
1770649360000|2026-02-09 15:02:40|23793.2|23781.2|23790.9|23778.9|23793.2|23781.2|23788.2|23776.2|5
1770649370000|2026-02-09 15:02:50|23790.7|23778.7|23800.7|23788.7|23801.2|23789.2|23789.7|23777.7|7
1770649380000|2026-02-09 15:03:00|23797.7|23785.7|23810.2|23798.2|23810.7|23798.7|23797.7|23785.7|29
1770649390000|2026-02-09 15:03:10|23810.7|23798.7|23807.7|23795.7|23810.7|23798.7|23803.2|23791.2|16
1770649400000|2026-02-09 15:03:20|23809.2|23797.2|23800.7|23788.7|23810.7|23798.7|23799.4|23787.4|12
1770649410000|2026-02-09 15:03:30|23803.2|23791.2|23802.9|23790.9|23803.2|23791.2|23801.7|23789.7|3
1770649420000|2026-02-09 15:03:40|23803.2|23791.2|23801.2|23789.2|23806.4|23794.4|23801.2|23789.2|47
1770649430000|2026-02-09 15:03:50|23797.7|23785.7|23792.9|23780.9|23797.7|23785.7|23788.9|23776.9|85
1770649440000|2026-02-09 15:04:00|23794.2|23782.2|23792.7|23780.7|23797.9|23785.9|23792.4|23780.4|2
1770649450000|2026-02-09 15:04:10|23792.9|23780.9|23797.7|23785.7|23802.7|23790.7|23792.7|23780.7|10
1770649460000|2026-02-09 15:04:20|23797.9|23785.9|23809.9|23797.9|23810.9|23798.9|23797.9|23785.9|5
1770649470000|2026-02-09 15:04:30|23812.4|23800.4|23801.2|23789.2|23815.4|23803.4|23800.2|23788.2|45
1770649480000|2026-02-09 15:04:40|23801.9|23789.9|23799.9|23787.9|23801.9|23789.9|23799.4|23787.4|9
1770649490000|2026-02-09 15:04:50|23798.4|23786.4|23803.4|23791.4|23803.4|23791.4|23797.9|23785.9|3
1770649500000|2026-02-09 15:05:00|23801.9|23789.9|23797.4|23785.4|23801.9|23789.9|23797.4|23785.4|9
1770649510000|2026-02-09 15:05:10|23799.9|23787.9|23802.4|23790.4|23806.2|23794.2|23794.9|23782.9|14
1770649520000|2026-02-09 15:05:20|23804.7|23792.7|23809.9|23797.9|23809.9|23797.9|23804.7|23792.7|12
1770649530000|2026-02-09 15:05:30|23808.9|23796.9|23824.9|23812.9|23824.9|23812.9|23807.4|23795.4|10
1770649540000|2026-02-09 15:05:40|23825.9|23813.9|23827.4|23815.4|23828.4|23816.4|23822.4|23810.4|9
1770649550000|2026-02-09 15:05:50|23830.9|23818.9|23829.9|23817.9|23832.4|23820.4|23829.9|23817.9|3
1770649560000|2026-02-09 15:06:00|23827.7|23815.7|23833.2|23821.2|23834.2|23822.2|23827.7|23815.7|13
1770649570000|2026-02-09 15:06:10|23835.2|23823.2|23834.2|23822.2|23835.2|23823.2|23833.2|23821.2|2
1770649580000|2026-02-09 15:06:20|23832.2|23820.2|23828.7|23816.7|23832.2|23820.2|23825.4|23813.4|8
1770649590000|2026-02-09 15:06:30|23830.2|23818.2|23821.7|23809.7|23830.2|23818.2|23820.4|23808.4|6
1770649600000|2026-02-09 15:06:40|23820.4|23808.4|23825.4|23813.4|23827.7|23815.7|23820.4|23808.4|8
1770649610000|2026-02-09 15:06:50|23827.9|23815.9|23818.2|23806.2|23828.2|23816.2|23815.7|23803.7|6
1770649620000|2026-02-09 15:07:00|23818.4|23806.4|23818.2|23806.2|23818.4|23806.4|23814.7|23802.7|4
1770649630000|2026-02-09 15:07:10|23819.2|23807.2|23814.7|23802.7|23819.2|23807.2|23814.7|23802.7|6
1770649640000|2026-02-09 15:07:20|23816.7|23804.7|23818.4|23806.4|23820.9|23808.9|23816.7|23804.7|7
1770649650000|2026-02-09 15:07:30|23818.7|23806.7|23816.9|23804.9|23823.4|23811.4|23812.9|23800.9|7
1770649660000|2026-02-09 15:07:40|23815.9|23803.9|23815.7|23803.7|23815.9|23803.9|23815.7|23803.7|4
1770649670000|2026-02-09 15:07:50|23817.4|23805.4|23820.7|23808.7|23822.2|23810.2|23815.7|23803.7|11
1770649680000|2026-02-09 15:08:00|23819.7|23807.7|23828.4|23816.4|23828.4|23816.4|23818.7|23806.7|10
1770649690000|2026-02-09 15:08:10|23829.7|23817.7|23840.7|23828.7|23840.7|23828.7|23829.7|23817.7|2
1770649700000|2026-02-09 15:08:20|23841.9|23829.9|23840.4|23828.4|23843.4|23831.4|23835.4|23823.4|14
1770649710000|2026-02-09 15:08:30|23840.2|23828.2|23835.4|23823.4|23840.2|23828.2|23835.4|23823.4|2
1770649720000|2026-02-09 15:08:40|23834.4|23822.4|23835.2|23823.2|23835.4|23823.4|23832.9|23820.9|2
1770649730000|2026-02-09 15:08:50|23835.4|23823.4|23832.2|23820.2|23835.4|23823.4|23832.2|23820.2|3
1770649740000|2026-02-09 15:09:00|23831.6|23819.6|23826.9|23814.9|23831.6|23819.6|23824.1|23812.1|7
1770649750000|2026-02-09 15:09:10|23824.9|23812.9|23819.4|23807.4|23826.9|23814.9|23816.9|23804.9|5
1770649760000|2026-02-09 15:09:20|23818.4|23806.4|23816.9|23804.9|23819.4|23807.4|23815.6|23803.6|3
1770649770000|2026-02-09 15:09:30|23815.9|23803.9|23811.6|23799.6|23815.9|23803.9|23811.6|23799.6|5
1770649780000|2026-02-09 15:09:40|23809.4|23797.4|23810.4|23798.4|23814.4|23802.4|23809.1|23797.1|14
1770649790000|2026-02-09 15:09:50|23809.4|23797.4|23819.1|23807.1|23819.1|23807.1|23809.4|23797.4|3
1770649800000|2026-02-09 15:10:00|23821.9|23809.9|23817.7|23805.7|23826.9|23814.9|23817.4|23805.4|9
1770649810000|2026-02-09 15:10:10|23819.9|23807.9|23817.4|23805.4|23819.9|23807.9|23817.4|23805.4|4
1770649820000|2026-02-09 15:10:20|23818.1|23806.1|23817.1|23805.1|23818.4|23806.4|23817.1|23805.1|5
1770649840000|2026-02-09 15:10:40|23818.9|23806.9|23814.6|23802.6|23818.9|23806.9|23812.1|23800.1|12
1770649850000|2026-02-09 15:10:50|23819.6|23807.6|23819.6|23807.6|23821.9|23809.9|23817.4|23805.4|19
1770649860000|2026-02-09 15:11:00|23825.6|23813.6|23822.1|23810.1|23825.6|23813.6|23822.1|23810.1|3
1770649870000|2026-02-09 15:11:10|23821.9|23809.9|23821.6|23809.6|23822.9|23810.9|23820.6|23808.6|1
1770649880000|2026-02-09 15:11:20|23820.6|23808.6|23821.6|23809.6|23821.6|23809.6|23820.6|23808.6|1
1770649890000|2026-02-09 15:11:30|23820.6|23808.6|23828.1|23816.1|23828.1|23816.1|23820.6|23808.6|10
1770649900000|2026-02-09 15:11:40|23827.1|23815.1|23824.4|23812.4|23829.4|23817.4|23824.4|23812.4|9
1770649910000|2026-02-09 15:11:50|23822.1|23810.1|23817.1|23805.1|23822.1|23810.1|23817.1|23805.1|0
1770649920000|2026-02-09 15:12:00|23817.4|23805.4|23809.9|23797.9|23817.4|23805.4|23809.9|23797.9|7
1770649930000|2026-02-09 15:12:10|23806.4|23794.4|23801.1|23789.1|23808.6|23796.6|23801.1|23789.1|10
1770649940000|2026-02-09 15:12:20|23801.7|23789.7|23799.9|23787.9|23804.6|23792.6|23798.6|23786.6|4
1770649950000|2026-02-09 15:12:30|23798.9|23786.9|23804.9|23792.9|23804.9|23792.9|23797.4|23785.4|7
1770649960000|2026-02-09 15:12:40|23802.4|23790.4|23804.4|23792.4|23805.6|23793.6|23802.1|23790.1|12
1770649970000|2026-02-09 15:12:50|23804.6|23792.6|23803.4|23791.4|23806.9|23794.9|23803.4|23791.4|2
1770649980000|2026-02-09 15:13:00|23803.1|23791.1|23801.9|23789.9|23805.6|23793.6|23800.6|23788.6|14
1770649990000|2026-02-09 15:13:10|23803.9|23791.9|23807.4|23795.4|23807.4|23795.4|23802.1|23790.1|6
1770650000000|2026-02-09 15:13:20|23803.9|23791.9|23809.4|23797.4|23809.4|23797.4|23799.9|23787.9|16
1770650010000|2026-02-09 15:13:30|23810.4|23798.4|23809.4|23797.4|23811.9|23799.9|23809.4|23797.4|1
1770650020000|2026-02-09 15:13:40|23807.4|23795.4|23806.9|23794.9|23807.4|23795.4|23806.9|23794.9|2
1770650030000|2026-02-09 15:13:50|23807.4|23795.4|23805.9|23793.9|23807.4|23795.4|23805.9|23793.9|1
1770650040000|2026-02-09 15:14:00|23805.4|23793.4|23809.1|23797.1|23810.6|23798.6|23797.9|23785.9|22
1770650050000|2026-02-09 15:14:10|23811.4|23799.4|23811.1|23799.1|23815.1|23803.1|23808.9|23796.9|8
1770650060000|2026-02-09 15:14:20|23811.4|23799.4|23811.6|23799.6|23811.6|23799.6|23811.4|23799.4|0
1770650070000|2026-02-09 15:14:30|23813.9|23801.9|23816.4|23804.4|23816.4|23804.4|23813.9|23801.9|4
1770650080000|2026-02-09 15:14:40|23816.6|23804.6|23818.9|23806.9|23818.9|23806.9|23816.6|23804.6|2
1770650100000|2026-02-09 15:15:00|23821.4|23809.4|23817.6|23805.6|23821.4|23809.4|23814.1|23802.1|18
1770650110000|2026-02-09 15:15:10|23812.9|23800.9|23797.9|23785.9|23812.9|23800.9|23797.9|23785.9|14
1770650120000|2026-02-09 15:15:20|23798.1|23786.1|23799.1|23787.1|23800.4|23788.4|23797.9|23785.9|10
1770650130000|2026-02-09 15:15:30|23799.4|23787.4|23798.1|23786.1|23799.4|23787.4|23798.1|23786.1|2
1770650140000|2026-02-09 15:15:40|23795.6|23783.6|23805.9|23793.9|23806.9|23794.9|23795.6|23783.6|16
1770650150000|2026-02-09 15:15:50|23806.9|23794.9|23810.6|23798.6|23810.6|23798.6|23806.9|23794.9|1
1770650160000|2026-02-09 15:16:00|23811.6|23799.6|23811.6|23799.6|23811.9|23799.9|23811.6|23799.6|0
1770650170000|2026-02-09 15:16:10|23810.3|23798.3|23806.4|23794.4|23810.3|23798.3|23801.9|23789.9|13
1770650180000|2026-02-09 15:16:20|23806.9|23794.9|23814.1|23802.1|23814.1|23802.1|23806.9|23794.9|2
1770650190000|2026-02-09 15:16:30|23814.4|23802.4|23814.9|23802.9|23814.9|23802.9|23814.1|23802.1|8
1770650200000|2026-02-09 15:16:40|23815.9|23803.9|23814.9|23802.9|23817.1|23805.1|23814.9|23802.9|6
1770650210000|2026-02-09 15:16:50|23813.6|23801.6|23817.1|23805.1|23817.1|23805.1|23812.4|23800.4|4
1770650220000|2026-02-09 15:17:00|23817.9|23805.9|23819.4|23807.4|23823.6|23811.6|23816.9|23804.9|13
1770650230000|2026-02-09 15:17:10|23817.4|23805.4|23809.9|23797.9|23817.4|23805.4|23809.9|23797.9|0
1770650240000|2026-02-09 15:17:20|23809.6|23797.6|23810.1|23798.1|23811.4|23799.4|23802.4|23790.4|6
1770650250000|2026-02-09 15:17:30|23809.9|23797.9|23816.1|23804.1|23816.1|23804.1|23806.4|23794.4|6
1770650260000|2026-02-09 15:17:40|23815.1|23803.1|23813.9|23801.9|23815.1|23803.1|23813.9|23801.9|0
1770650270000|2026-02-09 15:17:50|23814.6|23802.6|23813.6|23801.6|23814.9|23802.9|23813.6|23801.6|0
1770650280000|2026-02-09 15:18:00|23813.9|23801.9|23805.4|23793.4|23814.9|23802.9|23805.4|23793.4|7
1770650290000|2026-02-09 15:18:10|23807.9|23795.9|23807.4|23795.4|23808.6|23796.6|23805.4|23793.4|6
1770650300000|2026-02-09 15:18:20|23807.6|23795.6|23809.9|23797.9|23809.9|23797.9|23807.6|23795.6|1
1770650310000|2026-02-09 15:18:30|23810.4|23798.4|23817.9|23805.9|23821.1|23809.1|23810.4|23798.4|7
1770650320000|2026-02-09 15:18:40|23817.4|23805.4|23813.9|23801.9|23817.4|23805.4|23813.9|23801.9|7
1770650330000|2026-02-09 15:18:50|23814.9|23802.9|23819.4|23807.4|23819.6|23807.6|23814.9|23802.9|3
1770650340000|2026-02-09 15:19:00|23816.9|23804.9|23814.4|23802.4|23816.9|23804.9|23814.4|23802.4|1
1770650350000|2026-02-09 15:19:10|23812.4|23800.4|23811.9|23799.9|23812.4|23800.4|23811.9|23799.9|12
1770650360000|2026-02-09 15:19:20|23812.1|23800.1|23811.9|23799.9|23812.1|23800.1|23810.9|23798.9|3
1770650370000|2026-02-09 15:19:30|23810.9|23798.9|23810.6|23798.6|23810.9|23798.9|23810.6|23798.6|0
1770650380000|2026-02-09 15:19:40|23809.1|23797.1|23809.1|23797.1|23809.4|23797.4|23808.1|23796.1|4
1770650390000|2026-02-09 15:19:50|23808.8|23796.8|23810.3|23798.3|23811.9|23799.9|23808.8|23796.8|5
1770650400000|2026-02-09 15:20:00|23809.4|23797.4|23814.1|23802.1|23814.4|23802.4|23808.1|23796.1|5
1770650410000|2026-02-09 15:20:10|23816.3|23804.3|23813.8|23801.8|23817.3|23805.3|23812.6|23800.6|5
1770650420000|2026-02-09 15:20:20|23812.8|23800.8|23811.9|23799.9|23814.1|23802.1|23810.6|23798.6|8
1770650430000|2026-02-09 15:20:30|23811.6|23799.6|23816.6|23804.6|23816.6|23804.6|23811.6|23799.6|1
1770650440000|2026-02-09 15:20:40|23817.4|23805.4|23814.4|23802.4|23819.4|23807.4|23813.4|23801.4|2
1770650450000|2026-02-09 15:20:50|23813.4|23801.4|23808.4|23796.4|23816.9|23804.9|23808.4|23796.4|4
1770650460000|2026-02-09 15:21:00|23808.1|23796.1|23810.6|23798.6|23811.6|23799.6|23808.1|23796.1|8
1770650470000|2026-02-09 15:21:10|23805.6|23793.6|23805.6|23793.6|23806.8|23794.8|23805.6|23793.6|4
1770650480000|2026-02-09 15:21:20|23806.8|23794.8|23810.3|23798.3|23810.3|23798.3|23806.6|23794.6|5
1770650490000|2026-02-09 15:21:30|23810.6|23798.6|23808.1|23796.1|23810.6|23798.6|23808.1|23796.1|1
1770650500000|2026-02-09 15:21:40|23811.6|23799.6|23811.8|23799.8|23811.8|23799.8|23810.6|23798.6|5
1770650510000|2026-02-09 15:21:50|23812.9|23800.9|23810.9|23798.9|23816.8|23804.8|23810.9|23798.9|5
1770650520000|2026-02-09 15:22:00|23809.9|23797.9|23802.1|23790.1|23810.9|23798.9|23802.1|23790.1|14
1770650530000|2026-02-09 15:22:10|||||||||1
1770650540000|2026-02-09 15:22:20|23801.1|23789.1|23804.6|23792.6|23805.6|23793.6|23801.1|23789.1|12
1770650560000|2026-02-09 15:22:40|23803.6|23791.6|23801.1|23789.1|23804.6|23792.6|23801.1|23789.1|7
1770650570000|2026-02-09 15:22:50|||||||||2
1770650580000|2026-02-09 15:23:00|23803.1|23791.1|23810.8|23798.8|23813.3|23801.3|23803.1|23791.1|21
1770650590000|2026-02-09 15:23:10|23809.9|23797.9|23817.4|23805.4|23822.1|23810.1|23809.9|23797.9|13
1770650600000|2026-02-09 15:23:20|23815.8|23795.8|23814.6|23802.6|23815.8|23802.6|23806.8|23794.8|40
1770650610000|2026-02-09 15:23:30|23814.3|23802.3|23802.8|23790.8|23814.3|23802.3|23802.8|23790.8|7
1770650620000|2026-02-09 15:23:40|23804.1|23792.1|23806.6|23794.6|23806.6|23794.6|23803.8|23791.8|2
1770650630000|2026-02-09 15:23:50|23807.6|23795.6|23809.6|23797.6|23811.6|23799.6|23807.6|23795.6|1
1770650640000|2026-02-09 15:24:00|23809.1|23797.1|23804.3|23792.3|23809.1|23797.1|23804.3|23792.3|1
1770650650000|2026-02-09 15:24:10|23804.1|23792.1|23805.3|23793.3|23806.8|23794.8|23804.1|23792.1|2
1770650660000|2026-02-09 15:24:20|23805.6|23793.6|23804.3|23792.3|23805.6|23793.6|23804.1|23792.1|0
1770650670000|2026-02-09 15:24:30|23804.1|23792.1|23811.3|23799.3|23811.3|23799.3|23803.1|23791.1|8
1770650680000|2026-02-09 15:24:40|23812.3|23800.3|23812.3|23800.3|23816.1|23804.1|23810.1|23798.1|6
1770650690000|2026-02-09 15:24:50|23811.3|23799.3|23816.3|23804.3|23816.3|23804.3|23811.3|23799.3|1
1770650700000|2026-02-09 15:25:00|23817.3|23805.3|23816.3|23804.3|23818.6|23806.6|23816.3|23804.3|4
1770650710000|2026-02-09 15:25:10|||||||||1
1770650720000|2026-02-09 15:25:20|23815.1|23803.1|23825.8|23813.8|23825.8|23813.8|23814.8|23802.8|13
1770650730000|2026-02-09 15:25:30|23822.6|23810.6|23821.6|23809.6|23823.8|23811.8|23818.8|23806.8|9
1770650740000|2026-02-09 15:25:40|23822.8|23810.8|23821.6|23809.6|23822.8|23810.8|23821.6|23809.6|1
1770650750000|2026-02-09 15:25:50|23828.1|23816.1|23826.3|23814.3|23828.1|23816.1|23826.3|23814.3|4
1770650760000|2026-02-09 15:26:00|23826.6|23814.6|23833.8|23821.8|23837.8|23825.8|23826.6|23814.6|12
1770650770000|2026-02-09 15:26:10|23831.3|23819.3|23836.3|23824.3|23838.6|23826.6|23831.3|23819.3|4
1770650780000|2026-02-09 15:26:20|23836.1|23824.1|23837.8|23825.8|23838.8|23826.8|23833.8|23821.8|2
1770650790000|2026-02-09 15:26:30|23838.1|23826.1|23834.3|23822.3|23838.1|23826.1|23834.3|23822.3|1
1770650800000|2026-02-09 15:26:40|23831.8|23819.8|23826.3|23814.3|23831.8|23819.8|23826.3|23814.3|5
1770650810000|2026-02-09 15:26:50|23825.1|23813.1|23806.8|23794.8|23827.3|23815.3|23805.8|23793.8|9
1770650820000|2026-02-09 15:27:00|23805.8|23793.8|23805.8|23793.8|23806.8|23794.8|23805.8|23793.8|1
1770650830000|2026-02-09 15:27:10|23806.8|23794.8|23806.3|23794.3|23808.6|23796.6|23805.8|23793.8|4
1770650840000|2026-02-09 15:27:20|23807.3|23795.3|23805.8|23793.8|23807.3|23795.3|23805.8|23793.8|1
1770650850000|2026-02-09 15:27:30|23806.8|23794.8|23806.8|23794.8|23806.8|23794.8|23806.8|23794.8|1
1770650860000|2026-02-09 15:27:40|23806|23794|23800.8|23788.8|23806|23794|23800.8|23788.8|5
1770650870000|2026-02-09 15:27:50|23803.3|23791.3|23806.8|23794.8|23806.8|23794.8|23802.1|23790.1|4
1770650880000|2026-02-09 15:28:00|23805.8|23793.8|23805.8|23793.8|23805.8|23793.8|23802.8|23790.8|1
1770650890000|2026-02-09 15:28:10|23804.6|23792.6|23808|23796|23808|23796|23802.8|23790.8|6
1770650900000|2026-02-09 15:28:20|23810.5|23798.5|23808.6|23796.6|23810.5|23798.5|23807.3|23795.3|2
1770650910000|2026-02-09 15:28:30|23814.3|23802.3|23813.3|23801.3|23815.8|23803.8|23811.3|23799.3|8
1770650920000|2026-02-09 15:28:40|23812.3|23800.3|23813.3|23801.3|23813.3|23801.3|23812.3|23800.3|2
1770650930000|2026-02-09 15:28:50|23813|23801|23808.8|23796.8|23813|23801|23808.8|23796.8|2
1770650940000|2026-02-09 15:29:00|23811.1|23799.1|23807.6|23795.6|23811.8|23799.8|23807.6|23795.6|3
1770650950000|2026-02-09 15:29:10|23807.8|23795.8|23811.1|23799.1|23811.3|23799.3|23807.8|23795.8|4
1770650960000|2026-02-09 15:29:20|23809.1|23797.1|23821.1|23809.1|23821.3|23809.3|23809.1|23797.1|12
1770650970000|2026-02-09 15:29:30|23823.3|23811.3|23816.1|23804.1|23825.8|23813.8|23815.8|23803.8|13
1770650980000|2026-02-09 15:29:40|23815.8|23803.8|23813.3|23801.3|23815.8|23803.8|23813.3|23801.3|1
1770650990000|2026-02-09 15:29:50|23813.5|23801.5|23816|23804|23818|23806|23813.3|23801.3|2
1770651000000|2026-02-09 15:30:00|23818|23806|23816|23804|23819.8|23807.8|23815.8|23803.8|8
1770651010000|2026-02-09 15:30:10|23820.8|23808.8|23826|23814|23826|23814|23818.8|23806.8|12
1770651020000|2026-02-09 15:30:20|23823.8|23811.8|23826|23814|23826|23814|23823.8|23811.8|1
1770651030000|2026-02-09 15:30:30|23825.1|23813.1|23820.1|23808.1|23825.1|23813.1|23817.8|23805.8|15
1770651040000|2026-02-09 15:30:40|23821.3|23809.3|23821.3|23809.3|23821.3|23809.3|23821.3|23809.3|1
1770651050000|2026-02-09 15:30:50|23823.3|23811.3|23828.8|23816.8|23831.3|23819.3|23821.3|23809.3|6
1770651060000|2026-02-09 15:31:00|23829.1|23817.1|23828.5|23816.5|23831.3|23819.3|23828.5|23816.5|6
1770651070000|2026-02-09 15:31:10|23827.5|23815.5|23824.1|23812.1|23827.5|23815.5|23824.1|23812.1|4
1770651080000|2026-02-09 15:31:20|23823.8|23811.8|23824.1|23812.1|23826|23814|23823.5|23811.5|4
1770651090000|2026-02-09 15:31:30|23823.8|23811.8|23818.3|23806.3|23823.8|23811.8|23817.3|23805.3|5
1770651100000|2026-02-09 15:31:40|23817|23805|23811.6|23799.6|23817|23805|23810.5|23798.5|8
1770651110000|2026-02-09 15:31:50|23811.3|23799.3|23816.3|23804.3|23821.3|23809.3|23811.3|23799.3|6
1770651120000|2026-02-09 15:32:00|23816.6|23804.6|23819.3|23807.3|23820.8|23808.8|23816.6|23804.6|6
1770651130000|2026-02-09 15:32:10|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|23816.3|23804.3|0
1770651140000|2026-02-09 15:32:20|23817.5|23805.5|23814|23802|23817.5|23805.5|23814|23802|9
1770651160000|2026-02-09 15:32:40|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|23818.8|23806.8|1
1770651170000|2026-02-09 15:32:50|23818.5|23806.5|23814|23802|23818.5|23806.5|23814|23802|8
1770651180000|2026-02-09 15:33:00|23813.8|23801.8|23812.1|23800.1|23816.1|23804.1|23810.1|23798.1|11
1770651190000|2026-02-09 15:33:10|23812.3|23800.3|23817.6|23805.6|23817.6|23805.6|23809.8|23797.8|6
1770651200000|2026-02-09 15:33:20|23814.6|23802.6|23816.1|23804.1|23820.1|23808.1|23814.6|23802.6|16
1770651210000|2026-02-09 15:33:30|23817.8|23805.8|23807.8|23795.8|23817.8|23805.8|23807.8|23795.8|3
1770651220000|2026-02-09 15:33:40|23805.8|23793.8|23810.3|23798.3|23811.6|23799.6|23805.3|23793.3|3
1770651230000|2026-02-09 15:33:50|23810.8|23798.8|23812.8|23800.8|23812.8|23800.8|23810.8|23798.8|2
1770651240000|2026-02-09 15:34:00|23814.8|23802.8|23819.1|23807.1|23819.1|23807.1|23814.8|23802.8|9
1770651250000|2026-02-09 15:34:10|23817.8|23805.8|23815.3|23803.3|23817.8|23805.8|23815.3|23803.3|3
1770651260000|2026-02-09 15:34:20|23814.3|23802.3|23814.1|23802.1|23815.6|23803.6|23814.1|23802.1|2
1770651270000|2026-02-09 15:34:30|23815.1|23803.1|23811.8|23799.8|23815.1|23803.1|23811.8|23799.8|7
1770651280000|2026-02-09 15:34:40|23811.6|23799.6|23808.6|23796.6|23811.6|23799.6|23808.6|23796.6|2
1770651290000|2026-02-09 15:34:50|23811.6|23799.6|23815.6|23803.6|23815.8|23803.8|23811.6|23799.6|5
1770651300000|2026-02-09 15:35:00|23815.8|23803.8|23828.1|23816.1|23828.1|23816.1|23815.8|23803.8|5
1770651310000|2026-02-09 15:35:10|23829.1|23817.1|23820.8|23808.8|23829.1|23817.1|23820.8|23808.8|5
1770651320000|2026-02-09 15:35:20|23821.6|23809.6|23825.6|23813.6|23825.6|23813.6|23821.6|23809.6|2
1770651330000|2026-02-09 15:35:30|23825.8|23813.8|23830.1|23818.1|23833.1|23821.1|23825.8|23813.8|13
1770651340000|2026-02-09 15:35:40|23830.6|23818.6|23832.1|23820.1|23832.1|23820.1|23830.6|23818.6|1
1770651350000|2026-02-09 15:35:50|23833.1|23821.1|23838.3|23826.3|23838.3|23826.3|23833.1|23821.1|2
1770651360000|2026-02-09 15:36:00|23839.6|23827.6|23838.1|23826.1|23839.6|23827.6|23834.6|23822.6|9
1770651370000|2026-02-09 15:36:10|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|23835.8|23823.8|0
1770651380000|2026-02-09 15:36:20|23833.3|23821.3|23823.3|23811.3|23833.3|23821.3|23823.3|23811.3|6
1770651390000|2026-02-09 15:36:30|23822.1|23810.1|23820.6|23808.6|23822.1|23810.1|23819.8|23807.8|2
1770651400000|2026-02-09 15:36:40|23818.1|23806.1|23823.3|23811.3|23824.1|23812.1|23818.1|23806.1|4
1770651410000|2026-02-09 15:36:50|23823.1|23811.1|23828.1|23816.1|23828.1|23816.1|23822.1|23810.1|3
1770651420000|2026-02-09 15:37:00|23827.1|23815.1|23827.1|23815.1|23827.1|23815.1|23827.1|23815.1|0
1770651430000|2026-02-09 15:37:10|23827.3|23815.3|23823.3|23811.3|23827.3|23815.3|23823.3|23811.3|10
1770651440000|2026-02-09 15:37:20|23816.8|23804.8|23808.1|23796.1|23816.8|23804.8|23808.1|23796.1|9
1770651450000|2026-02-09 15:37:30|23809.1|23797.1|23807.1|23795.1|23809.1|23797.1|23807.1|23795.1|2
1770651460000|2026-02-09 15:37:40|23803.6|23791.6|23810.1|23798.1|23811.3|23799.3|23801.1|23789.1|6
1770651470000|2026-02-09 15:37:50|23811.1|23799.1|23808.8|23796.8|23811.1|23799.1|23808.8|23796.8|1
1770651490000|2026-02-09 15:38:10|23808.3|23796.3|23800.1|23788.1|23808.3|23796.3|23799.1|23787.1|13
1770651500000|2026-02-09 15:38:20|23800.3|23788.3|23801.8|23789.8|23801.8|23789.8|23798.8|23786.8|8
1770651510000|2026-02-09 15:38:30|23800.3|23788.3|23799.3|23787.3|23800.3|23788.3|23799.3|23787.3|1
1770651520000|2026-02-09 15:38:40|23801.3|23789.3|23804.1|23792.1|23804.1|23792.1|23799.3|23787.3|5
1770651530000|2026-02-09 15:38:50|23804.3|23792.3|23804.3|23792.3|23804.3|23792.3|23804.3|23792.3|0
1770651540000|2026-02-09 15:39:00|23799.8|23787.8|23802.3|23790.3|23802.3|23790.3|23797.3|23785.3|16
1770651550000|2026-02-09 15:39:10|23804.8|23792.8|23794.3|23782.3|23804.8|23792.8|23794.3|23782.3|24
1770651560000|2026-02-09 15:39:20|23794.1|23782.1|23791.6|23779.6|23794.1|23782.1|23791.6|23779.6|2
1770651570000|2026-02-09 15:39:30|23792.1|23780.1|23793.3|23781.3|23793.3|23781.3|23792.1|23780.1|5
1770651580000|2026-02-09 15:39:40|23795.8|23783.8|23796.8|23784.8|23796.8|23784.8|23794.3|23782.3|7
1770651590000|2026-02-09 15:39:50|23794.3|23782.3|23794.3|23782.3|23795.6|23783.6|23794.3|23782.3|2
1770651600000|2026-02-09 15:40:00|23793.1|23781.1|23790.6|23778.6|23793.1|23781.1|23788.1|23776.1|4
1770651610000|2026-02-09 15:40:10|23790.3|23778.3|23795.6|23783.6|23796.6|23784.6|23789.1|23777.1|5
1770651620000|2026-02-09 15:40:20|23796.6|23784.6|23796.6|23784.6|23796.6|23784.6|23796.6|23784.6|0
1770651630000|2026-02-09 15:40:30|23794.1|23782.1|23794.1|23782.1|23795.3|23783.3|23794.1|23782.1|2
1770651640000|2026-02-09 15:40:40|23793.1|23781.1|23796.1|23784.1|23796.3|23784.3|23789.1|23777.1|23
1770651650000|2026-02-09 15:40:50|23798.6|23786.6|23797.6|23785.6|23798.6|23786.6|23797.6|23785.6|3
1770651660000|2026-02-09 15:41:00|23798.6|23786.6|23798.6|23786.6|23798.6|23786.6|23796.6|23784.6|3
1770651670000|2026-02-09 15:41:10|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|23796.1|23784.1|2
1770651680000|2026-02-09 15:41:20|23797.6|23785.6|23788.8|23776.8|23797.6|23785.6|23778.6|23766.6|24
1770651690000|2026-02-09 15:41:30|23789|23777|23797.5|23785.5|23800.3|23788.3|23788.8|23776.8|12
1770651700000|2026-02-09 15:41:40|23795.3|23783.3|23782.8|23770.8|23795.3|23783.3|23782.8|23770.8|21
1770651710000|2026-02-09 15:41:50|23785.3|23773.3|23788.3|23776.3|23790.3|23778.3|23785.3|23773.3|3
1770651720000|2026-02-09 15:42:00|23787.8|23775.8|23782.8|23770.8|23788.8|23776.8|23779.3|23767.3|15
1770651740000|2026-02-09 15:42:20|23783.8|23771.8|23757|23745|23784|23772|23756.5|23744.5|15
1770651750000|2026-02-09 15:42:30|23756.8|23744.8|23757.8|23745.8|23761.8|23749.8|23756.8|23744.8|8
1770651760000|2026-02-09 15:42:40|23759|23747|23762.5|23750.5|23762.5|23750.5|23752.3|23740.3|57
1770651770000|2026-02-09 15:42:50|23762.3|23750.3|23767|23755|23767|23755|23761.3|23749.3|11
1770651780000|2026-02-09 15:43:00|23767.3|23755.3|23765.8|23753.8|23767.3|23755.3|23764.8|23752.8|6
1770651790000|2026-02-09 15:43:10|23764.8|23752.8|23764.8|23752.8|23766.3|23754.3|23762.3|23750.3|11
1770651800000|2026-02-09 15:43:20|23767.3|23755.3|23769.5|23757.5|23769.5|23757.5|23767.3|23755.3|6
1770651810000|2026-02-09 15:43:30|23769.8|23757.8|23777.3|23765.3|23777.3|23765.3|23769.8|23757.8|4
1770651820000|2026-02-09 15:43:40|23776.8|23764.8|23776.8|23764.8|23779.5|23767.5|23775|23763|17
1770651830000|2026-02-09 15:43:50|23775.8|23763.8|23772.3|23760.3|23775.8|23763.8|23772|23760|1
1770651840000|2026-02-09 15:44:00|23769.8|23757.8|23764.5|23752.5|23769.8|23757.8|23764.5|23752.5|11
1770651850000|2026-02-09 15:44:10|23762|23750|23769.8|23757.8|23769.8|23757.8|23762|23750|5
1770651860000|2026-02-09 15:44:20|23771.8|23759.8|23767.3|23755.3|23771.8|23759.8|23767.3|23755.3|6
1770651870000|2026-02-09 15:44:30|23767|23755|23766.2|23754.2|23769.8|23757.8|23760|23748|88
1770651880000|2026-02-09 15:44:40|23770.5|23758.5|23767.5|23755.5|23774|23762|23766.5|23754.5|19
1770651890000|2026-02-09 15:44:50|23766.5|23754.5|23773.5|23761.5|23775.3|23763.3|23766.5|23754.5|8
1770651900000|2026-02-09 15:45:00|23774.7|23762.7|23778.7|23766.7|23778.7|23766.7|23773.5|23761.5|3
1770651910000|2026-02-09 15:45:10|23779|23767|23781.2|23769.2|23781.2|23769.2|23779|23767|2
1770651920000|2026-02-09 15:45:20|23781.5|23769.5|23778.2|23766.2|23781.5|23769.5|23778.2|23766.2|12
1770651930000|2026-02-09 15:45:30|23778|23766|23783|23771|23783|23771|23774.7|23762.7|7
1770651940000|2026-02-09 15:45:40|23784|23772|23782.7|23770.7|23784|23772|23782.7|23770.7|1
1770651950000|2026-02-09 15:45:50|23781.7|23769.7|23777.7|23765.7|23781.7|23769.7|23777.7|23765.7|1
1770651960000|2026-02-09 15:46:00|23776.7|23764.7|23777.7|23765.7|23777.7|23765.7|23776.7|23764.7|2
1770651970000|2026-02-09 15:46:10|23777.5|23765.5|23770.5|23758.5|23777.5|23765.5|23770.5|23758.5|12
1770651980000|2026-02-09 15:46:20|23771.5|23759.5|23776.7|23764.7|23776.7|23764.7|23771.5|23759.5|6
1770651990000|2026-02-09 15:46:30|23775.5|23763.5|23773.2|23761.2|23775.5|23763.5|23773.2|23761.2|3
1770652000000|2026-02-09 15:46:40|23774.5|23762.5|23766.7|23754.7|23775.5|23763.5|23766.7|23754.7|19
1770652010000|2026-02-09 15:46:50|23768|23756|23772|23760|23772|23760|23768|23756|8
1770652020000|2026-02-09 15:47:00|23771.7|23759.7|23774.5|23762.5|23774.5|23762.5|23770.7|23758.7|3
1770652030000|2026-02-09 15:47:10|23777.2|23765.2|23772.2|23760.2|23777.5|23765.5|23772.2|23760.2|16
1770652040000|2026-02-09 15:47:20|23771.9|23759.9|23772.5|23760.5|23772.5|23760.5|23769.7|23757.7|5
1770652050000|2026-02-09 15:47:30|23771.5|23759.5|23770.5|23758.5|23771.5|23759.5|23770.5|23758.5|0
1770652060000|2026-02-09 15:47:40|23771.5|23759.5|23772.5|23760.5|23772.5|23760.5|23770.5|23758.5|3
1770652070000|2026-02-09 15:47:50|23777.2|23765.2|23777.2|23765.2|23777.2|23765.2|23776.2|23764.2|8
1770652080000|2026-02-09 15:48:00|23778.2|23766.2|23777.2|23765.2|23778.2|23766.2|23777.2|23765.2|1
1770652090000|2026-02-09 15:48:10|||||||||1
1770652100000|2026-02-09 15:48:20|23777.5|23765.5|23774.7|23762.7|23777.5|23765.5|23773.7|23761.7|3
1770652110000|2026-02-09 15:48:30|23774.4|23762.4|23772.5|23760.5|23774.7|23762.7|23770|23758|7
1770652120000|2026-02-09 15:48:40|23773.4|23761.4|23780.5|23768.5|23780.5|23768.5|23772.5|23760.5|6
1770652130000|2026-02-09 15:48:50|23778|23766|23780.5|23768.5|23780.5|23768.5|23778|23766|3
1770652150000|2026-02-09 15:49:10|||||||||1
1770652160000|2026-02-09 15:49:20|23785.5|23773.5|23781.5|23769.5|23785.5|23773.5|23780.5|23768.5|3
1770652170000|2026-02-09 15:49:30|23781.7|23769.7|23767.4|23755.4|23781.7|23769.7|23767.4|23755.4|9
1770652180000|2026-02-09 15:49:40|23766.5|23754.5|23774.7|23762.7|23774.9|23762.9|23766.5|23754.5|11
1770652190000|2026-02-09 15:49:50|23774.9|23762.9|23778.7|23766.7|23778.7|23766.7|23773.7|23761.7|24
1770652200000|2026-02-09 15:50:00|23777.7|23765.7|23779|23767|23779.9|23767.9|23776.2|23764.2|8
1770652210000|2026-02-09 15:50:10|23779.9|23767.9|23783.2|23771.2|23784.4|23772.4|23779.9|23767.9|4
1770652220000|2026-02-09 15:50:20|23783.4|23771.4|23784.4|23772.4|23784.4|23772.4|23782.4|23770.4|2
1770652230000|2026-02-09 15:50:30|23784.7|23772.7|23784.4|23772.4|23786.2|23774.2|23783.2|23771.2|3
1770652240000|2026-02-09 15:50:40|23783.4|23771.4|23783.9|23771.9|23784.9|23772.9|23782.4|23770.4|16
1770652250000|2026-02-09 15:50:50|23783.7|23771.7|23782.4|23770.4|23785.2|23773.2|23781.4|23769.4|7
1770652260000|2026-02-09 15:51:00|23779.9|23767.9|23772.4|23760.4|23779.9|23767.9|23772.4|23760.4|4
1770652270000|2026-02-09 15:51:10|23769.9|23757.9|23771.9|23759.9|23771.9|23759.9|23769.9|23757.9|10
1770652280000|2026-02-09 15:51:20|23770.7|23758.7|23771.9|23759.9|23771.9|23759.9|23769.4|23757.4|1
1770652290000|2026-02-09 15:51:30|23772.9|23760.9|23772.2|23760.2|23774.4|23762.4|23770.9|23758.9|3
1770652300000|2026-02-09 15:51:40|23773.9|23761.9|23772.2|23760.2|23773.9|23761.9|23772.2|23760.2|2
1770652310000|2026-02-09 15:51:50|23772.4|23760.4|23779.9|23767.9|23780.5|23768.5|23772.4|23760.4|14
1770652320000|2026-02-09 15:52:00|23777.4|23765.4|23781.9|23769.9|23784.9|23772.9|23777.4|23765.4|9
1770652330000|2026-02-09 15:52:10|23780.9|23768.9|23770.4|23758.4|23781.9|23769.9|23770.4|23758.4|9
1770652340000|2026-02-09 15:52:20|23771.4|23759.4|23767.9|23755.9|23771.4|23759.4|23767.9|23755.9|10
1770652350000|2026-02-09 15:52:30|23766.9|23754.9|23761.4|23749.4|23766.9|23754.9|23761.4|23749.4|2
1770652360000|2026-02-09 15:52:40|23756.4|23744.4|23751.4|23739.4|23756.4|23744.4|23751.4|23739.4|1
1770652370000|2026-02-09 15:52:50|23751.7|23739.7|23756.4|23744.4|23756.4|23744.4|23751.4|23739.4|3
1770652380000|2026-02-09 15:53:00|23756.7|23744.7|23757.7|23745.7|23757.9|23745.9|23754.2|23742.2|4
1770652390000|2026-02-09 15:53:10|23757.9|23745.9|23761.9|23749.9|23761.9|23749.9|23757.9|23745.9|2
1770652400000|2026-02-09 15:53:20|23759.4|23747.4|23759.4|23747.4|23759.4|23747.4|23759.4|23747.4|2
1770652420000|2026-02-09 15:53:40|23755.9|23743.9|23751.9|23739.9|23755.9|23743.9|23750.7|23738.7|2
1770652430000|2026-02-09 15:53:50|23750.9|23738.9|23753.4|23741.4|23754.9|23742.9|23750.7|23738.7|6
1770652440000|2026-02-09 15:54:00|23752.4|23740.4|23751.9|23739.9|23752.4|23740.4|23750.7|23738.7|2
1770652450000|2026-02-09 15:54:10|23748.4|23736.4|23744.9|23732.9|23748.7|23736.7|23744.9|23732.9|13
1770652460000|2026-02-09 15:54:20|23744.7|23732.7|23744.9|23732.9|23744.9|23732.9|23744.7|23732.7|5
1770652470000|2026-02-09 15:54:30|23745.7|23733.7|23745.4|23733.4|23747.7|23735.7|23745.4|23733.4|38
1770652480000|2026-02-09 15:54:40|23748.7|23736.7|23747.7|23735.7|23748.7|23736.7|23747.7|23735.7|6
1770652490000|2026-02-09 15:54:50|23748.9|23736.9|23747.9|23735.9|23748.9|23736.9|23747.9|23735.9|14
1770652500000|2026-02-09 15:55:00|23747.7|23735.7|23755.4|23743.4|23755.4|23743.4|23747.7|23735.7|1
1770652510000|2026-02-09 15:55:10|23754.4|23742.4|23750.4|23738.4|23755.4|23743.4|23750.4|23738.4|5
1770652520000|2026-02-09 15:55:20|23749.2|23737.2|23746.7|23734.7|23749.2|23737.2|23741.9|23729.9|9
1770652530000|2026-02-09 15:55:30|23747.9|23735.9|23745.4|23733.4|23750.7|23738.7|23745.4|23733.4|3
1770652540000|2026-02-09 15:55:40|23747.4|23735.4|23749.7|23737.7|23751.7|23739.7|23746.9|23734.9|10
1770652550000|2026-02-09 15:55:50|23750.4|23738.4|23750.4|23738.4|23750.4|23738.4|23749.4|23737.4|1
1770652560000|2026-02-09 15:56:00|23749.2|23737.2|23745.4|23733.4|23749.2|23737.2|23744.4|23732.4|7
1770652570000|2026-02-09 15:56:10|23744.2|23732.2|23745.4|23733.4|23745.4|23733.4|23743.9|23731.9|4
1770652580000|2026-02-09 15:56:20|23745.2|23733.2|23751.2|23739.2|23752.4|23740.4|23745.2|23733.2|14
1770652590000|2026-02-09 15:56:30|23752.4|23740.4|23752.7|23740.7|23752.7|23740.7|23752.4|23740.4|2
1770652600000|2026-02-09 15:56:40|23750.4|23738.4|23751.4|23739.4|23751.4|23739.4|23750.4|23738.4|1
1770652610000|2026-02-09 15:56:50|23750.4|23738.4|23747.9|23735.9|23750.4|23738.4|23747.9|23735.9|2
1770652620000|2026-02-09 15:57:00|23747.7|23735.7|23747.7|23735.7|23748.9|23736.9|23745.7|23733.7|4
1770652630000|2026-02-09 15:57:10|23747.9|23735.9|23747.9|23735.9|23747.9|23735.9|23747.7|23735.7|0
1770652640000|2026-02-09 15:57:20|23747.4|23735.4|23747.7|23735.7|23747.7|23735.7|23747.4|23735.4|2
1770652650000|2026-02-09 15:57:30|23748.7|23736.7|23751.4|23739.4|23753.2|23741.2|23748.7|23736.7|9
1770652660000|2026-02-09 15:57:40|23752.4|23740.4|23745.4|23733.4|23752.4|23740.4|23745.2|23733.2|2
1770652670000|2026-02-09 15:57:50|23746.4|23734.4|23745.4|23733.4|23747.7|23735.7|23745.4|23733.4|5
1770652680000|2026-02-09 15:58:00|23743.9|23731.9|23744.9|23732.9|23744.9|23732.9|23743.9|23731.9|5
1770652690000|2026-02-09 15:58:10|23743.9|23731.9|23744.9|23732.9|23744.9|23732.9|23743.9|23731.9|2
1770652700000|2026-02-09 15:58:20|23743.9|23731.9|23737.4|23725.4|23744.9|23732.9|23736.4|23724.4|3
1770652710000|2026-02-09 15:58:30|23737.9|23725.9|23737.4|23725.4|23737.9|23725.9|23737.4|23725.4|3
1770652720000|2026-02-09 15:58:40|23738.4|23726.4|23738.9|23726.9|23738.9|23726.9|23738.4|23726.4|1
1770652730000|2026-02-09 15:58:50|23741.2|23729.2|23742.4|23730.4|23742.4|23730.4|23741.2|23729.2|7
1770652740000|2026-02-09 15:59:00|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|23741.4|23729.4|0
1770652750000|2026-02-09 15:59:10|23741.2|23729.2|23744.9|23732.9|23746.2|23734.2|23741.2|23729.2|5
1770652760000|2026-02-09 15:59:20|23745.2|23733.2|23752.4|23740.4|23752.4|23740.4|23745.2|23733.2|1
1770652770000|2026-02-09 15:59:30|23749.4|23737.4|23751.4|23739.4|23751.4|23739.4|23749.4|23737.4|4
1770652780000|2026-02-09 15:59:40|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|23752.4|23740.4|1
1770652790000|2026-02-09 15:59:50|23753.7|23741.7|23752.4|23740.4|23753.7|23741.7|23751.4|23739.4|4
1770652800000|2026-02-09 16:00:00|23751.4|23739.4|23747.4|23735.4|23751.4|23739.4|23746.4|23734.4|14
1770652810000|2026-02-09 16:00:10|||||||||3
1770652820000|2026-02-09 16:00:20|23747.2|23735.2|23750.6|23738.6|23750.6|23738.6|23747.2|23735.2|3
1770652830000|2026-02-09 16:00:30|23749.6|23737.6|23744.6|23732.6|23751.9|23739.9|23744.6|23732.6|7
1770652840000|2026-02-09 16:00:40|23744.4|23732.4|23743.4|23731.4|23744.4|23732.4|23743.4|23731.4|0
1770652850000|2026-02-09 16:00:50|23743.7|23731.7|23745.6|23733.6|23745.6|23733.6|23743.7|23731.7|5
1770652860000|2026-02-09 16:01:00|23744.6|23732.6|23744.4|23732.4|23744.6|23732.6|23744.4|23732.4|1
1770652870000|2026-02-09 16:01:10|23745.4|23733.4|23746.9|23734.9|23746.9|23734.9|23744.6|23732.6|5
1770652880000|2026-02-09 16:01:20|23744.9|23732.9|23744.4|23732.4|23744.9|23732.9|23739.6|23727.6|6
1770652890000|2026-02-09 16:01:30|23742.4|23730.4|23744.4|23732.4|23744.6|23732.6|23742.4|23730.4|3
1770652900000|2026-02-09 16:01:40|23744.6|23732.6|23750.6|23738.6|23750.6|23738.6|23744.6|23732.6|15
1770652910000|2026-02-09 16:01:50|23751.6|23739.6|23754.4|23742.4|23754.4|23742.4|23751.6|23739.6|4
1770652920000|2026-02-09 16:02:00|23753.4|23741.4|23746.9|23734.9|23753.4|23741.4|23746.9|23734.9|15
1770652930000|2026-02-09 16:02:10|23745.9|23733.9|23746.9|23734.9|23746.9|23734.9|23745.9|23733.9|3
1770652950000|2026-02-09 16:02:30|23747.1|23735.1|23741.9|23729.9|23747.1|23735.1|23741.9|23729.9|6
1770652960000|2026-02-09 16:02:40|23740.9|23728.9|23734.9|23722.9|23740.9|23728.9|23732.9|23720.9|17
1770652970000|2026-02-09 16:02:50|23734.6|23722.6|23735.9|23723.9|23736.9|23724.9|23734.6|23722.6|1
1770652980000|2026-02-09 16:03:00|23744.1|23732.1|23745.4|23733.4|23745.6|23733.6|23744.1|23732.1|7
1770652990000|2026-02-09 16:03:10|23744.4|23732.4|23742.1|23730.1|23745.9|23733.9|23742.1|23730.1|7
1770653000000|2026-02-09 16:03:20|23739.9|23727.9|23743.4|23731.4|23743.4|23731.4|23739.9|23727.9|4
1770653010000|2026-02-09 16:03:30|23744.4|23732.4|23739.9|23727.9|23744.4|23732.4|23739.9|23727.9|3
1770653020000|2026-02-09 16:03:40|23737.4|23725.4|23737.4|23725.4|23737.4|23725.4|23735.4|23723.4|6
1770653030000|2026-02-09 16:03:50|23742.4|23730.4|23742.4|23730.4|23742.4|23730.4|23739.9|23727.9|9
1770653040000|2026-02-09 16:04:00|23743.4|23731.4|23742.4|23730.4|23743.4|23731.4|23742.4|23730.4|1
1770653050000|2026-02-09 16:04:10|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|1
1770653060000|2026-02-09 16:04:20|23745.4|23733.4|23749.6|23737.6|23749.6|23737.6|23745.4|23733.4|5
1770653070000|2026-02-09 16:04:30|23750.1|23738.1|23757.9|23745.9|23758.9|23746.9|23750.1|23738.1|4
1770653080000|2026-02-09 16:04:40|23755.4|23743.4|23750.4|23738.4|23755.4|23743.4|23750.4|23738.4|5
1770653090000|2026-02-09 16:04:50|23748.9|23736.9|23742.4|23730.4|23748.9|23736.9|23742.4|23730.4|4
1770653100000|2026-02-09 16:05:00|23742.6|23730.6|23742.9|23730.9|23744.9|23732.9|23742.6|23730.6|1
1770653110000|2026-02-09 16:05:10|23742.4|23730.4|23744.9|23732.9|23744.9|23732.9|23742.4|23730.4|6
1770653120000|2026-02-09 16:05:20|23747.9|23735.9|23747.6|23735.6|23748.6|23736.6|23746.6|23734.6|3
1770653130000|2026-02-09 16:05:30|23746.6|23734.6|23747.4|23735.4|23747.4|23735.4|23746.1|23734.1|1
1770653150000|2026-02-09 16:05:50|23745.4|23733.4|23745.4|23733.4|23745.4|23733.4|23742.6|23730.6|8
1770653160000|2026-02-09 16:06:00|23745.1|23733.1|23745.4|23733.4|23745.4|23733.4|23745.1|23733.1|2
1770653170000|2026-02-09 16:06:10|23742.9|23730.9|23746.4|23734.4|23746.4|23734.4|23742.9|23730.9|2
1770653180000|2026-02-09 16:06:20|23744.9|23732.9|23744.9|23732.9|23744.9|23732.9|23744.9|23732.9|1
1770653190000|2026-02-09 16:06:30|23748.4|23736.4|23748.6|23736.6|23748.6|23736.6|23744.9|23732.9|4
1770653200000|2026-02-09 16:06:40|23751.1|23739.1|23747.4|23735.4|23751.1|23739.1|23746.4|23734.4|3
1770653210000|2026-02-09 16:06:50|23744.9|23732.9|23742.4|23730.4|23744.9|23732.9|23742.4|23730.4|5
1770653220000|2026-02-09 16:07:00|23742.1|23730.1|23737.4|23725.4|23742.1|23730.1|23737.4|23725.4|2
1770653230000|2026-02-09 16:07:10|23738.4|23726.4|23742.6|23730.6|23743.6|23731.6|23738.4|23726.4|8
1770653240000|2026-02-09 16:07:20|23743.6|23731.6|23741.1|23729.1|23744.9|23732.9|23741.1|23729.1|5
1770653250000|2026-02-09 16:07:30|23740.1|23728.1|23745.1|23733.1|23745.1|23733.1|23739.9|23727.9|3
1770653260000|2026-02-09 16:07:40|23745.4|23733.4|23747.6|23735.6|23747.9|23735.9|23745.4|23733.4|8
1770653270000|2026-02-09 16:07:50|23745.6|23733.6|23747.9|23735.9|23747.9|23735.9|23745.6|23733.6|1
1770653290000|2026-02-09 16:08:10|23745.4|23733.4|23745.4|23733.4|23747.4|23735.4|23745.4|23733.4|0
1770653300000|2026-02-09 16:08:20|23745.1|23733.1|23745.1|23733.1|23745.1|23733.1|23743.9|23731.9|3
1770653310000|2026-02-09 16:08:30|23743.1|23731.1|23742.6|23730.6|23743.1|23731.1|23740.4|23728.4|3
1770653320000|2026-02-09 16:08:40|23742.4|23730.4|23740.4|23728.4|23742.4|23730.4|23740.4|23728.4|2
1770653340000|2026-02-09 16:09:00|23739.9|23727.9|23737.6|23725.6|23739.9|23727.9|23734.9|23722.9|4
1770653360000|2026-02-09 16:09:20|23740.4|23728.4|23740.1|23728.1|23740.4|23728.4|23737.9|23725.9|3
1770653370000|2026-02-09 16:09:30|23739.9|23727.9|23744.9|23732.9|23748.4|23736.4|23739.9|23727.9|7
1770653380000|2026-02-09 16:09:40|23742.4|23730.4|23739.4|23727.4|23742.4|23730.4|23739.4|23727.4|5
1770653390000|2026-02-09 16:09:50|23738.4|23726.4|23739.4|23727.4|23739.4|23727.4|23738.4|23726.4|0
1770653400000|2026-02-09 16:10:00|23738.6|23726.6|23727.3|23715.3|23738.6|23726.6|23727.3|23715.3|26
1770653410000|2026-02-09 16:10:10|23727.6|23715.6|23731.3|23719.3|23732.1|23720.1|23727.3|23715.3|8
1770653420000|2026-02-09 16:10:20|23729.1|23717.1|23729.1|23717.1|23729.1|23717.1|23728.8|23716.8|6
1770653430000|2026-02-09 16:10:30|23727.3|23715.3|23727.3|23715.3|23727.8|23715.8|23727.3|23715.3|23
1770653440000|2026-02-09 16:10:40|23725.1|23713.1|23725.1|23713.1|23727.8|23715.8|23725.1|23713.1|17
1770653450000|2026-02-09 16:10:50|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|23723.8|23711.8|0
1770653460000|2026-02-09 16:11:00|23725.8|23713.8|23726.3|23714.3|23726.3|23714.3|23725.8|23713.8|5
1770653470000|2026-02-09 16:11:10|23727.6|23715.6|23726.9|23714.9|23728.8|23716.8|23725.3|23713.3|3
1770653480000|2026-02-09 16:11:20|23727.8|23715.8|23731.1|23719.1|23731.1|23719.1|23725.3|23713.3|8
1770653490000|2026-02-09 16:11:30|23730.3|23718.3|23736.3|23724.3|23736.3|23724.3|23729.1|23717.1|5
1770653500000|2026-02-09 16:11:40|23736.6|23724.6|23742.3|23730.3|23742.3|23730.3|23736.6|23724.6|3
1770653510000|2026-02-09 16:11:50|23741.3|23729.3|23741.6|23729.6|23742.6|23730.6|23739.3|23727.3|8
1770653520000|2026-02-09 16:12:00|23740.3|23728.3|23743.1|23731.1|23743.1|23731.1|23740.3|23728.3|9
1770653530000|2026-02-09 16:12:10|23742.1|23730.1|23742.1|23730.1|23742.1|23730.1|23742.1|23730.1|6
1770653540000|2026-02-09 16:12:20|23741.1|23729.1|23737.4|23725.4|23741.1|23729.1|23737.4|23725.4|7
1770653550000|2026-02-09 16:12:30|23737.6|23725.6|23742.4|23730.4|23742.4|23730.4|23737.6|23725.6|9
1770653560000|2026-02-09 16:12:40|23742.1|23730.1|23744.9|23732.9|23744.9|23732.9|23742.1|23730.1|4
1770653570000|2026-02-09 16:12:50|23743.9|23731.9|23746.8|23734.8|23747.4|23735.4|23743.9|23731.9|12
1770653580000|2026-02-09 16:13:00|23744.9|23732.9|23744.6|23732.6|23746.8|23734.8|23744.3|23732.3|3
1770653590000|2026-02-09 16:13:10|23750.3|23738.3|23751.8|23739.8|23751.8|23739.8|23749.3|23737.3|7
1770653600000|2026-02-09 16:13:20|23758.8|23746.8|23763.3|23751.3|23773.3|23761.3|23756.3|23744.3|16
1770653610000|2026-02-09 16:13:30|23763.6|23751.6|23763.3|23751.3|23763.6|23751.6|23763.3|23751.3|1
1770653620000|2026-02-09 16:13:40|23764.8|23752.8|23760.8|23748.8|23764.8|23752.8|23760.8|23748.8|9
1770653630000|2026-02-09 16:13:50|23759.8|23747.8|23760.8|23748.8|23761.1|23749.1|23758.3|23746.3|5
1770653640000|2026-02-09 16:14:00|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|23756.1|23744.1|4
1770653650000|2026-02-09 16:14:10|23758.6|23746.6|23769.3|23757.3|23769.3|23757.3|23758.6|23746.6|15
1770653660000|2026-02-09 16:14:20|23769.6|23757.6|23763.6|23751.6|23769.6|23757.6|23763.6|23751.6|4
1770653670000|2026-02-09 16:14:30|||||||||2
1770653680000|2026-02-09 16:14:40|23763.3|23751.3|23765.8|23753.8|23765.8|23753.8|23763.3|23751.3|1
1770653690000|2026-02-09 16:14:50|23766.1|23754.1|23768.3|23756.3|23768.3|23756.3|23766.1|23754.1|2
1770653700000|2026-02-09 16:15:00|23767.3|23755.3|23767.1|23755.1|23767.3|23755.3|23766.1|23754.1|5
1770653710000|2026-02-09 16:15:10|23768.6|23756.6|23769.3|23757.3|23769.3|23757.3|23768.1|23756.1|7
1770653720000|2026-02-09 16:15:20|23769|23757|23763.1|23751.1|23769|23757|23762.8|23750.8|10
1770653730000|2026-02-09 16:15:30|23763.6|23751.6|23767.8|23755.8|23767.8|23755.8|23763.6|23751.6|17
1770653740000|2026-02-09 16:15:40|23768.8|23756.8|23758.3|23746.3|23768.8|23756.8|23758.3|23746.3|2
1770653750000|2026-02-09 16:15:50|23756.3|23744.3|23754.8|23742.8|23756.3|23744.3|23753.8|23741.8|4
1770653760000|2026-02-09 16:16:00|23753.3|23741.3|23753.3|23741.3|23753.6|23741.6|23752.3|23740.3|2
1770653770000|2026-02-09 16:16:10|23752.3|23740.3|23753.3|23741.3|23755.8|23743.8|23748.3|23736.3|8
1770653780000|2026-02-09 16:16:20|23750.8|23738.8|23752.3|23740.3|23752.3|23740.3|23750.8|23738.8|1
1770653790000|2026-02-09 16:16:30|23751.3|23739.3|23750.8|23738.8|23752.3|23740.3|23750.8|23738.8|0
1770653800000|2026-02-09 16:16:40|23749.8|23737.8|23749.6|23737.6|23749.8|23737.8|23749.6|23737.6|1
1770653810000|2026-02-09 16:16:50|23753.3|23741.3|23767.8|23755.8|23767.8|23755.8|23753.3|23741.3|14
1770653820000|2026-02-09 16:17:00|23765.3|23753.3|23765.3|23753.3|23765.3|23753.3|23765.3|23753.3|2
1770653830000|2026-02-09 16:17:10|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|23765.5|23753.5|0
1770653840000|2026-02-09 16:17:20|23763.3|23751.3|23759.3|23747.3|23763.3|23751.3|23758.3|23746.3|6
1770653850000|2026-02-09 16:17:30|23759.6|23747.6|23753.6|23741.6|23759.6|23747.6|23752.6|23740.6|4
1770653860000|2026-02-09 16:17:40|23753.3|23741.3|23753.3|23741.3|23753.3|23741.3|23753.3|23741.3|0
1770653870000|2026-02-09 16:17:50|23754.1|23742.1|23760.8|23748.8|23763.6|23751.6|23754.1|23742.1|9
1770653880000|2026-02-09 16:18:00|23759.8|23747.8|23763|23751|23763|23751|23759.8|23747.8|5
1770653890000|2026-02-09 16:18:10|23764|23752|23759.3|23747.3|23764|23752|23759.3|23747.3|7
1770653900000|2026-02-09 16:18:20|23760.3|23748.3|23758|23746|23760.3|23748.3|23758|23746|0
1770653910000|2026-02-09 16:18:30|23758.3|23746.3|23760.3|23748.3|23760.3|23748.3|23758.3|23746.3|1
1770653920000|2026-02-09 16:18:40|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|23757.8|23745.8|0
1770653930000|2026-02-09 16:18:50|23756.3|23744.3|23747.5|23735.5|23756.3|23744.3|23741.8|23729.8|15
1770653940000|2026-02-09 16:19:00|23746.3|23734.3|23747.3|23735.3|23747.3|23735.3|23746.3|23734.3|3
1770653950000|2026-02-09 16:19:10|23743.8|23731.8|23742.5|23730.5|23743.8|23731.8|23742.3|23730.3|5
1770653960000|2026-02-09 16:19:20|23742.3|23730.3|23747.8|23735.8|23749.8|23737.8|23742.3|23730.3|5
1770653970000|2026-02-09 16:19:30|23747.3|23735.3|23747.3|23735.3|23747.3|23735.3|23745|23733|1
1770653980000|2026-02-09 16:19:40|23746.8|23734.8|23744.8|23732.8|23746.8|23734.8|23744.8|23732.8|1
1770653990000|2026-02-09 16:19:50|23742.3|23730.3|23740.3|23728.3|23745|23733|23740.3|23728.3|12
1770654000000|2026-02-09 16:20:00|23741.3|23729.3|23743|23731|23743|23731|23739.8|23727.8|25
1770654010000|2026-02-09 16:20:10|23743.3|23731.3|23744.3|23732.3|23744.5|23732.5|23739.3|23727.3|15
1770654020000|2026-02-09 16:20:20|23746.2|23734.2|23755.8|23743.8|23755.8|23743.8|23743.7|23731.7|32
1770654030000|2026-02-09 16:20:30|23759.5|23747.5|23754.5|23742.5|23760.2|23748.2|23754.5|23742.5|3
1770654040000|2026-02-09 16:20:40|23755.5|23743.5|23753.3|23741.3|23756.8|23744.8|23753.3|23741.3|4
1770654050000|2026-02-09 16:20:50|23754.3|23742.3|23754.3|23742.3|23754.5|23742.5|23754.3|23742.3|0
1770654060000|2026-02-09 16:21:00|23753.3|23741.3|23744.5|23732.5|23753.3|23741.3|23744.5|23732.5|7
1770654070000|2026-02-09 16:21:10|23744.3|23732.3|23766.5|23754.5|23766.5|23754.5|23744.3|23732.3|33
1770654080000|2026-02-09 16:21:20|23765.5|23753.5|23759|23747|23765.5|23753.5|23759|23747|4
1770654090000|2026-02-09 16:21:30|23759.3|23747.3|23759|23747|23761.2|23749.2|23759|23747|3
1770654110000|2026-02-09 16:21:50|23760|23748|23758.7|23746.7|23760|23748|23758.7|23746.7|10
1770654120000|2026-02-09 16:22:00|23759|23747|23763.7|23751.7|23765|23753|23759|23747|5
1770654130000|2026-02-09 16:22:10|23761.2|23749.2|23759|23747|23761.2|23749.2|23759|23747|8
1770654140000|2026-02-09 16:22:20|23759.2|23747.2|23759|23747|23759.2|23747.2|23759|23747|0
1770654150000|2026-02-09 16:22:30|23756.7|23744.7|23751.2|23739.2|23756.7|23744.7|23751.2|23739.2|30
1770654160000|2026-02-09 16:22:40|23756.7|23744.7|23758|23746|23759|23747|23755.5|23743.5|14
1770654170000|2026-02-09 16:22:50|23758.2|23746.2|23753.2|23741.2|23760.7|23748.7|23753.2|23741.2|3
1770654180000|2026-02-09 16:23:00|23754.2|23742.2|23748|23736|23754.2|23742.2|23748|23736|1
1770654190000|2026-02-09 16:23:10|23745.5|23733.5|23749.2|23737.2|23749.2|23737.2|23745.5|23733.5|5
1770654200000|2026-02-09 16:23:20|23750.2|23738.2|23752.2|23740.2|23753.2|23741.2|23747.5|23735.5|24
1770654210000|2026-02-09 16:23:30|23752.5|23740.5|23753.7|23741.7|23753.7|23741.7|23752.5|23740.5|0
1770654220000|2026-02-09 16:23:40|23752.7|23740.7|23750.2|23738.2|23752.7|23740.7|23749.2|23737.2|5
1770654230000|2026-02-09 16:23:50|23751.2|23739.2|23752.2|23740.2|23752.7|23740.7|23747.7|23735.7|13
1770654240000|2026-02-09 16:24:00|23751.2|23739.2|23757.7|23745.7|23757.7|23745.7|23751.2|23739.2|6
1770654250000|2026-02-09 16:24:10|23758.7|23746.7|23762.7|23750.7|23762.7|23750.7|23758.7|23746.7|0
1770654270000|2026-02-09 16:24:30|23765.7|23753.7|23762.7|23750.7|23765.7|23753.7|23762.7|23750.7|8
1770654290000|2026-02-09 16:24:50|23760.2|23748.2|23760.2|23748.2|23760.2|23748.2|23760.2|23748.2|2
1770654300000|2026-02-09 16:25:00|23758.7|23746.7|23752.4|23740.4|23758.7|23746.7|23751.2|23739.2|6
1770654310000|2026-02-09 16:25:10|23750.2|23738.2|23749.9|23737.9|23751.2|23739.2|23749.9|23737.9|2
1770654320000|2026-02-09 16:25:20|23750.2|23738.2|23753.7|23741.7|23753.7|23741.7|23749.9|23737.9|2
1770654330000|2026-02-09 16:25:30|23752.7|23740.7|23751.4|23739.4|23753.7|23741.7|23751.4|23739.4|1
1770654340000|2026-02-09 16:25:40|23753.7|23741.7|23756.2|23744.2|23757.2|23745.2|23753.7|23741.7|5
1770654350000|2026-02-09 16:25:50|23755.9|23743.9|23755.2|23743.2|23755.9|23743.9|23755.2|23743.2|2
1770654360000|2026-02-09 16:26:00|23753.7|23741.7|23757.4|23745.4|23757.4|23745.4|23752.7|23740.7|2
1770654370000|2026-02-09 16:26:10|23757.2|23745.2|23752.4|23740.4|23757.2|23745.2|23752.4|23740.4|2
1770654380000|2026-02-09 16:26:20|23751.4|23739.4|23752.7|23740.7|23754.7|23742.7|23751.4|23739.4|2
1770654390000|2026-02-09 16:26:30|23753.7|23741.7|23752.9|23740.9|23754.9|23742.9|23752.4|23740.4|3
1770654400000|2026-02-09 16:26:40|23752.7|23740.7|23752.4|23740.4|23756.2|23744.2|23752.4|23740.4|13
1770654410000|2026-02-09 16:26:50|23752.7|23740.7|23757.4|23745.4|23757.4|23745.4|23752.2|23740.2|2
1770654420000|2026-02-09 16:27:00|23757.2|23745.2|23752.2|23740.2|23757.2|23745.2|23752.2|23740.2|5
1770654430000|2026-02-09 16:27:10|23753.4|23741.4|23753.4|23741.4|23753.4|23741.4|23753.4|23741.4|0
1770654440000|2026-02-09 16:27:20|23749.7|23737.7|23746.7|23734.7|23749.7|23737.7|23743.4|23731.4|39
1770654450000|2026-02-09 16:27:30|23746.9|23734.9|23747.2|23735.2|23748.2|23736.2|23746.9|23734.9|7
1770654460000|2026-02-09 16:27:40|23747.4|23735.4|23747.2|23735.2|23748.4|23736.4|23747.2|23735.2|0
1770654470000|2026-02-09 16:27:50|23740.7|23728.7|23739.7|23727.7|23741.9|23729.9|23738.7|23726.7|8
1770654480000|2026-02-09 16:28:00|23741.9|23729.9|23742.2|23730.2|23742.2|23730.2|23741.9|23729.9|0
1770654490000|2026-02-09 16:28:10|23741.2|23729.2|23719.2|23707.2|23742.2|23730.2|23719.2|23707.2|32
1770654500000|2026-02-09 16:28:20|23716.9|23704.9|23711.7|23699.7|23716.9|23704.9|23706.9|23694.9|22
1770654510000|2026-02-09 16:28:30|23712.2|23700.2|23714.2|23702.2|23716.7|23704.7|23712.2|23700.2|5
1770654520000|2026-02-09 16:28:40|23716.7|23704.7|23715.4|23703.4|23719.4|23707.4|23714.2|23702.2|7
1770654530000|2026-02-09 16:28:50|23716.7|23704.7|23719.2|23707.2|23719.4|23707.4|23716.7|23704.7|3
1770654540000|2026-02-09 16:29:00|23718.9|23706.9|23719.2|23707.2|23720.4|23708.4|23718.9|23706.9|3
1770654550000|2026-02-09 16:29:10|23719.4|23707.4|23716.9|23704.9|23722.9|23710.9|23716.9|23704.9|11
1770654560000|2026-02-09 16:29:20|23718.9|23706.9|23714.2|23702.2|23719.2|23707.2|23714.2|23702.2|3
1770654570000|2026-02-09 16:29:30|23712.2|23700.2|23716.9|23704.9|23716.9|23704.9|23712.2|23700.2|8
1770654580000|2026-02-09 16:29:40|23718.2|23706.2|23714.7|23702.7|23718.2|23706.2|23712.7|23700.7|2
1770654590000|2026-02-09 16:29:50|23714.9|23702.9|23719.9|23707.9|23719.9|23707.9|23714.9|23702.9|13
1770654600000|2026-02-09 16:30:00|23721.2|23709.2|23716.7|23704.7|23721.2|23709.2|23714.9|23702.9|37
1770654610000|2026-02-09 16:30:10|23715.7|23703.7|23709.4|23697.4|23715.9|23703.9|23709.4|23697.4|8
1770654620000|2026-02-09 16:30:20|23724.2|23712.2|23726.4|23714.4|23728.4|23716.4|23722.2|23710.2|25
1770654630000|2026-02-09 16:30:30|23726.7|23714.7|23714.2|23702.2|23726.7|23714.7|23714.2|23702.2|17
1770654640000|2026-02-09 16:30:40|23713.6|23701.6|23709.7|23697.7|23713.6|23701.6|23709.7|23697.7|5
1770654650000|2026-02-09 16:30:50|23707.4|23695.4|23709.7|23697.7|23713.4|23701.4|23707.2|23695.2|8
1770654660000|2026-02-09 16:31:00|23710.7|23698.7|23692.2|23680.2|23710.9|23698.9|23689.7|23677.7|16
1770654670000|2026-02-09 16:31:10|23693.9|23681.9|23696.4|23684.4|23696.4|23684.4|23689.7|23677.7|11
1770654680000|2026-02-09 16:31:20|23695.7|23683.7|23699.7|23687.7|23699.7|23687.7|23693.2|23681.2|7
1770654690000|2026-02-09 16:31:30|23699.1|23687.1|23685.4|23673.4|23699.1|23687.1|23685.4|23673.4|18
1770654700000|2026-02-09 16:31:40|23685.9|23673.9|23682.2|23670.2|23685.9|23673.9|23682.2|23670.2|2
1770654710000|2026-02-09 16:31:50|23684.7|23672.7|23682.4|23670.4|23689.7|23677.7|23682.4|23670.4|13
1770654720000|2026-02-09 16:32:00|23682.2|23670.2|23683.7|23671.7|23683.7|23671.7|23679.7|23667.7|31
1770654730000|2026-02-09 16:32:10|23683.4|23671.4|23681.1|23669.1|23684.4|23672.4|23680.1|23668.1|10
1770654740000|2026-02-09 16:32:20|23680.1|23668.1|23676.1|23664.1|23680.1|23668.1|23672.1|23660.1|6
1770654750000|2026-02-09 16:32:30|23677.1|23665.1|23671.4|23659.4|23680.9|23668.9|23671.1|23659.1|36
1770654760000|2026-02-09 16:32:40|23671.6|23659.6|23676.1|23664.1|23676.1|23664.1|23671.6|23659.6|3
1770654770000|2026-02-09 16:32:50|23675.9|23663.9|23674.6|23662.6|23676.1|23664.1|23673.6|23661.6|4
1770654780000|2026-02-09 16:33:00|23673.6|23661.6|23677.1|23665.1|23678.6|23666.6|23673.6|23661.6|5
1770654790000|2026-02-09 16:33:10|23677.4|23665.4|23673.6|23661.6|23677.4|23665.4|23673.4|23661.4|3
1770654800000|2026-02-09 16:33:20|23673.9|23661.9|23671.1|23659.1|23676.4|23664.4|23671.1|23659.1|4
1770654810000|2026-02-09 16:33:30|23668.1|23656.1|23667.6|23655.6|23671.4|23659.4|23666.1|23654.1|32
1770654820000|2026-02-09 16:33:40|23670.1|23658.1|23667.6|23655.6|23670.1|23658.1|23667.6|23655.6|6
1770654830000|2026-02-09 16:33:50|23668.1|23656.1|23667.1|23655.1|23672.6|23660.6|23667.1|23655.1|11
1770654840000|2026-02-09 16:34:00|23666.1|23654.1|23654.6|23642.6|23667.1|23655.1|23652.1|23640.1|22
1770654850000|2026-02-09 16:34:10|23653.3|23641.3|23657.1|23645.1|23659.6|23647.6|23653.3|23641.3|6
1770654860000|2026-02-09 16:34:20|23657.3|23645.3|23660.4|23648.4|23661.1|23649.1|23657.1|23645.1|6
1770654870000|2026-02-09 16:34:30|23660.1|23648.1|23663.6|23651.6|23663.6|23651.6|23660.1|23648.1|6
1770654880000|2026-02-09 16:34:40|23663.8|23651.8|23663.6|23651.6|23664.8|23652.8|23663.6|23651.6|3
1770654890000|2026-02-09 16:34:50|23662.6|23650.6|23662.3|23650.3|23662.6|23650.6|23661.3|23649.3|11
1770654900000|2026-02-09 16:35:00|23661.6|23649.6|23664.6|23652.6|23666.3|23654.3|23659.6|23647.6|2
1770654910000|2026-02-09 16:35:10|23668.8|23656.8|23680.6|23668.6|23680.6|23668.6|23668.8|23656.8|6
1770654920000|2026-02-09 16:35:20|23686.3|23674.3|23696.8|23684.8|23697.1|23685.1|23686.1|23674.1|39
1770654930000|2026-02-09 16:35:30|23697.1|23685.1|23694.6|23682.6|23697.1|23685.1|23692.1|23680.1|13
1770654940000|2026-02-09 16:35:40|23696.6|23684.6|23702.1|23690.1|23702.1|23690.1|23696.1|23684.1|6
1770654950000|2026-02-09 16:35:50|23701.1|23689.1|23709.8|23697.8|23712.1|23700.1|23701.1|23689.1|13
1770654960000|2026-02-09 16:36:00|23709.6|23697.6|23712.8|23700.8|23715.8|23703.8|23709.6|23697.6|4
1770654970000|2026-02-09 16:36:10|23712.3|23700.3|23713.1|23701.1|23716.1|23704.1|23709.6|23697.6|12
1770654980000|2026-02-09 16:36:20|23712.1|23700.1|23714.6|23702.6|23715.8|23703.8|23712.1|23700.1|2
1770654990000|2026-02-09 16:36:30|23715.8|23703.8|23714.6|23702.6|23715.8|23703.8|23714.6|23702.6|1
1770655000000|2026-02-09 16:36:40|23715.6|23703.6|23719.6|23707.6|23719.8|23707.8|23715.6|23703.6|5
1770655010000|2026-02-09 16:36:50|23717.6|23705.6|23714.8|23702.8|23718.6|23706.6|23714.8|23702.8|6
1770655020000|2026-02-09 16:37:00|23713.8|23701.8|23709.6|23697.6|23713.8|23701.8|23706.3|23694.3|16
1770655030000|2026-02-09 16:37:10|23708.6|23696.6|23708.6|23696.6|23708.8|23696.8|23707.1|23695.1|4
1770655060000|2026-02-09 16:37:40|23708.8|23696.8|23712.8|23700.8|23713.8|23701.8|23708.8|23696.8|1
1770655070000|2026-02-09 16:37:50|23713.1|23701.1|23714.1|23702.1|23714.3|23702.3|23712.1|23700.1|2
1770655080000|2026-02-09 16:38:00|23714.9|23702.9|23708.6|23696.6|23716.1|23704.1|23708.4|23696.4|5
1770655090000|2026-02-09 16:38:10|23707.6|23695.6|23708.6|23696.6|23708.6|23696.6|23707.4|23695.4|7
1770655100000|2026-02-09 16:38:20|23709.1|23697.1|23718.9|23706.9|23718.9|23706.9|23709.1|23697.1|10
1770655110000|2026-02-09 16:38:30|23720.1|23708.1|23720.1|23708.1|23720.1|23708.1|23719.1|23707.1|1
1770655120000|2026-02-09 16:38:40|23728.9|23716.9|23728.9|23716.9|23730.1|23718.1|23728.9|23716.9|19
1770655130000|2026-02-09 16:38:50|23729.9|23717.9|23728.6|23716.6|23729.9|23717.9|23726.4|23714.4|6
1770655140000|2026-02-09 16:39:00|23726.6|23714.6|23732.1|23720.1|23732.4|23720.4|23726.4|23714.4|3
1770655150000|2026-02-09 16:39:10|23739.9|23727.9|23742.1|23730.1|23742.1|23730.1|23737.4|23725.4|1
1770655160000|2026-02-09 16:39:20|23742.4|23730.4|23737.1|23725.1|23742.4|23730.4|23737.1|23725.1|12
1770655170000|2026-02-09 16:39:30|23738.6|23726.6|23742.1|23730.1|23743.4|23731.4|23738.6|23726.6|5
1770655180000|2026-02-09 16:39:40|23739.6|23727.6|23734.6|23722.6|23739.6|23727.6|23734.6|23722.6|8
1770655190000|2026-02-09 16:39:50|23732.1|23720.1|23731.9|23719.9|23732.1|23720.1|23731.9|23719.9|1
1770655200000|2026-02-09 16:40:00|23732.1|23720.1|23737.1|23725.1|23737.4|23725.4|23732.1|23720.1|6
1770655210000|2026-02-09 16:40:10|23736.9|23724.9|23739.6|23727.6|23739.6|23727.6|23735.9|23723.9|1
1770655220000|2026-02-09 16:40:20|23738.6|23726.6|23734.6|23722.6|23738.6|23726.6|23733.6|23721.6|3
1770655230000|2026-02-09 16:40:30|23735.9|23723.9|23734.6|23722.6|23735.9|23723.9|23734.6|23722.6|5
1770655240000|2026-02-09 16:40:40|23733.6|23721.6|23737.6|23725.6|23739.1|23727.1|23733.6|23721.6|6
1770655250000|2026-02-09 16:40:50|23737.1|23725.1|23741.9|23729.9|23741.9|23729.9|23736.1|23724.1|8
1770655260000|2026-02-09 16:41:00|23742.1|23730.1|23739.1|23727.1|23742.9|23730.9|23734.6|23722.6|6
1770655270000|2026-02-09 16:41:10|23738.8|23726.8|23735.6|23723.6|23739.1|23727.1|23733.6|23721.6|13
1770655280000|2026-02-09 16:41:20|23734.6|23722.6|23732.6|23720.6|23735.9|23723.9|23732.6|23720.6|11
1770655290000|2026-02-09 16:41:30|23733.6|23721.6|23737.1|23725.1|23737.1|23725.1|23733.6|23721.6|1
1770655300000|2026-02-09 16:41:40|23734.6|23722.6|23739.6|23727.6|23739.6|23727.6|23732.4|23720.4|6
1770655310000|2026-02-09 16:41:50|23739.9|23727.9|23742.1|23730.1|23744.1|23732.1|23739.9|23727.9|4
1770655320000|2026-02-09 16:42:00|23741.1|23729.1|23742.1|23730.1|23742.1|23730.1|23741.1|23729.1|6
1770655330000|2026-02-09 16:42:10|23743.6|23731.6|23743.6|23731.6|23743.6|23731.6|23743.6|23731.6|0
1770655340000|2026-02-09 16:42:20|23742.1|23730.1|23749.1|23737.1|23749.1|23737.1|23742.1|23730.1|9
1770655350000|2026-02-09 16:42:30|23748.1|23736.1|23748.1|23736.1|23748.1|23736.1|23746.9|23734.9|1
1770655360000|2026-02-09 16:42:40|23747.1|23735.1|23746.9|23734.9|23747.1|23735.1|23746.9|23734.9|0
1770655370000|2026-02-09 16:42:50|23745.3|23733.3|23746.6|23734.6|23746.6|23734.6|23742.1|23730.1|12
1770655380000|2026-02-09 16:43:00|23747.1|23735.1|23742.4|23730.4|23748.6|23736.6|23742.4|23730.4|9
1770655390000|2026-02-09 16:43:10|23740.1|23728.1|23739.6|23727.6|23740.1|23728.1|23739.1|23727.1|2
1770655400000|2026-02-09 16:43:20|23738.6|23726.6|23733.1|23721.1|23738.6|23726.6|23733.1|23721.1|2
1770655410000|2026-02-09 16:43:30|23731.9|23719.9|23735.6|23723.6|23736.6|23724.6|23730.9|23718.9|3
1770655420000|2026-02-09 16:43:40|||||||||3
1770655430000|2026-02-09 16:43:50|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|23731.6|23719.6|1
1770655440000|2026-02-09 16:44:00|23730.6|23718.6|23731.6|23719.6|23734.4|23722.4|23730.6|23718.6|1
1770655450000|2026-02-09 16:44:10|23730.6|23718.6|23739.1|23727.1|23740.1|23728.1|23730.3|23718.3|9
1770655460000|2026-02-09 16:44:20|23740.1|23728.1|23739.1|23727.1|23740.3|23728.3|23738.1|23726.1|3
1770655470000|2026-02-09 16:44:30|23741.6|23729.6|23760.6|23748.6|23760.8|23748.8|23741.6|23729.6|14
1770655480000|2026-02-09 16:44:40|23760.1|23748.1|23760.6|23748.6|23760.6|23748.6|23758.1|23746.1|4
1770655490000|2026-02-09 16:44:50|23760.1|23748.1|23773.8|23761.8|23775.8|23763.8|23758.6|23746.6|10
1770655500000|2026-02-09 16:45:00|23771.1|23759.1|23770.8|23758.8|23773.3|23761.3|23769.8|23757.8|19
1770655510000|2026-02-09 16:45:10|23771.1|23759.1|23778.1|23766.1|23778.1|23766.1|23770.8|23758.8|7
1770655520000|2026-02-09 16:45:20|23779.3|23767.3|23781.3|23769.3|23785.6|23773.6|23778.1|23766.1|20
1770655530000|2026-02-09 16:45:30|23782.8|23770.8|23785.6|23773.6|23788.8|23776.8|23780.6|23768.6|36
1770655540000|2026-02-09 16:45:40|23786.6|23774.6|23790|23778|23790|23778|23786.6|23774.6|11
1770655550000|2026-02-09 16:45:50|23788.5|23776.5|23793.3|23781.3|23793.3|23781.3|23788.5|23776.5|12
1770655560000|2026-02-09 16:46:00|23793.5|23781.5|23791|23779|23794.8|23782.8|23791|23779|7
1770655570000|2026-02-09 16:46:10|23788.5|23776.5|23785|23773|23789.5|23777.5|23785|23773|7
1770655580000|2026-02-09 16:46:20|23784.8|23772.8|23789.1|23777.1|23790|23778|23782.5|23770.5|18
1770655590000|2026-02-09 16:46:30|23788.1|23776.1|23785|23773|23788.8|23776.8|23785|23773|8
1770655600000|2026-02-09 16:46:40|23786.3|23774.3|23788.8|23776.8|23788.8|23776.8|23785|23773|4
1770655610000|2026-02-09 16:46:50|23790|23778|23774.5|23762.5|23791.3|23779.3|23774.5|23762.5|11
1770655620000|2026-02-09 16:47:00|||||||||5
1770655630000|2026-02-09 16:47:10|23773.5|23761.5|23783|23771|23783|23771|23773.5|23761.5|9
1770655640000|2026-02-09 16:47:20|23783.3|23771.3|23784.5|23772.5|23784.5|23772.5|23782|23770|7
1770655650000|2026-02-09 16:47:30|23786|23774|23782|23770|23787|23775|23782|23770|3
1770655660000|2026-02-09 16:47:40|23783|23771|23783.3|23771.3|23784.5|23772.5|23782.5|23770.5|3
1770655670000|2026-02-09 16:47:50|23782|23770|23784.5|23772.5|23784.5|23772.5|23782|23770|2
1770655680000|2026-02-09 16:48:00|23782|23770|23779.8|23767.8|23782|23770|23779.5|23767.5|10
1770655690000|2026-02-09 16:48:10|23778.8|23766.8|23778.8|23766.8|23778.8|23766.8|23778.8|23766.8|1
1770655700000|2026-02-09 16:48:20|23779.8|23767.8|23781|23769|23781.5|23769.5|23778|23766|8
1770655710000|2026-02-09 16:48:30|23781.5|23769.5|23776.8|23764.8|23781.5|23769.5|23775.5|23763.5|10
1770655720000|2026-02-09 16:48:40|23776.5|23764.5|23781|23769|23781|23769|23775.5|23763.5|7
1770655730000|2026-02-09 16:48:50|23780|23768|23778.5|23766.5|23780|23768|23778.5|23766.5|5
1770655740000|2026-02-09 16:49:00|23777|23765|23778|23766|23786.5|23774.5|23777|23765|16
1770655750000|2026-02-09 16:49:10|23777.7|23765.7|23773.7|23761.7|23777.7|23765.7|23772.7|23760.7|22
1770655760000|2026-02-09 16:49:20|23774.2|23762.2|23777.5|23765.5|23777.5|23765.5|23773|23761|7
1770655770000|2026-02-09 16:49:30|23777.7|23765.7|23777.5|23765.5|23777.7|23765.7|23777.5|23765.5|4
1770655780000|2026-02-09 16:49:40|23778.5|23766.5|23782.5|23770.5|23782.5|23770.5|23778.5|23766.5|13
1770655790000|2026-02-09 16:49:50|23780|23768|23779|23767|23780|23768|23779|23767|8
1770655800000|2026-02-09 16:50:00|23778|23766|23780|23768|23780|23768|23778|23766|3
1770655810000|2026-02-09 16:50:10|23779.7|23767.7|23777.5|23765.5|23779.7|23767.7|23777.5|23765.5|5
1770655820000|2026-02-09 16:50:20|23776.5|23764.5|23770|23758|23778|23766|23767.5|23755.5|7
1770655830000|2026-02-09 16:50:30|23770.5|23758.5|23774.5|23762.5|23774.5|23762.5|23770.5|23758.5|12
1770655840000|2026-02-09 16:50:40|23771|23759|23772|23760|23773.7|23761.7|23769.7|23757.7|1
1770655850000|2026-02-09 16:50:50|23771|23759|23770|23758|23771.2|23759.2|23769.7|23757.7|1
1770655860000|2026-02-09 16:51:00|23769.5|23757.5|23769.5|23757.5|23769.5|23757.5|23768.5|23756.5|2
1770655870000|2026-02-09 16:51:10|23762.5|23750.5|23770|23758|23772.5|23760.5|23762.5|23750.5|16
1770655880000|2026-02-09 16:51:20|23770.2|23758.2|23769|23757|23770.2|23758.2|23769|23757|1
1770655890000|2026-02-09 16:51:30|23767.7|23755.7|23767|23755|23770.5|23758.5|23767|23755|5
1770655900000|2026-02-09 16:51:40|23766.7|23754.7|23766.7|23754.7|23766.7|23754.7|23766.5|23754.5|1
1770655910000|2026-02-09 16:51:50|23765.7|23753.7|23764|23752|23765.7|23753.7|23761.7|23749.7|5
1770655920000|2026-02-09 16:52:00|23763|23751|23751.5|23739.5|23763|23751|23751.5|23739.5|3
1770655930000|2026-02-09 16:52:10|23751.7|23739.7|23750.5|23738.5|23754|23742|23750.5|23738.5|3
1770655940000|2026-02-09 16:52:20|23749.5|23737.5|23747.7|23735.7|23749.5|23737.5|23746.5|23734.5|1
1770655950000|2026-02-09 16:52:30|23747.5|23735.5|23740|23728|23747.5|23735.5|23739|23727|10
1770655960000|2026-02-09 16:52:40|23740.2|23728.2|23748|23736|23748|23736|23740.2|23728.2|6
1770655970000|2026-02-09 16:52:50|23744.5|23732.5|23740.5|23728.5|23744.5|23732.5|23738.5|23726.5|10
1770655980000|2026-02-09 16:53:00|23739.2|23727.2|23739.2|23727.2|23740.5|23728.5|23738.2|23726.2|5
1770655990000|2026-02-09 16:53:10|23738.2|23726.2|23735.5|23723.5|23740.5|23728.5|23735.5|23723.5|1
1770656000000|2026-02-09 16:53:20|23735.7|23723.7|23735.5|23723.5|23735.7|23723.7|23735.5|23723.5|1
1770656010000|2026-02-09 16:53:30|23735.7|23723.7|23735.7|23723.7|23735.7|23723.7|23735.5|23723.5|1
1770656020000|2026-02-09 16:53:40|23738|23726|23745.5|23733.5|23745.7|23733.7|23738|23726|6
1770656030000|2026-02-09 16:53:50|23744.5|23732.5|23741|23729|23744.5|23732.5|23741|23729|1
1770656040000|2026-02-09 16:54:00|23740|23728|23746|23734|23746|23734|23738.5|23726.5|7
1770656050000|2026-02-09 16:54:10|23745|23733|23747|23735|23747|23735|23743.5|23731.5|1
1770656060000|2026-02-09 16:54:20|23746|23734|23745.5|23733.5|23746|23734|23745.5|23733.5|2
1770656070000|2026-02-09 16:54:30|23745.7|23733.7|23745.5|23733.5|23745.7|23733.7|23745.5|23733.5|4
1770656080000|2026-02-09 16:54:40|23745.2|23733.2|23742|23730|23745.2|23733.2|23742|23730|0
1770656090000|2026-02-09 16:54:50|23741.5|23729.5|23750.5|23738.5|23750.5|23738.5|23740.5|23728.5|4
1770656100000|2026-02-09 16:55:00|23749.5|23737.5|23750.2|23738.2|23750.2|23738.2|23747|23735|7
1770656110000|2026-02-09 16:55:10|23750.5|23738.5|23753|23741|23753|23741|23750.5|23738.5|3
1770656120000|2026-02-09 16:55:20|23751|23739|23750.5|23738.5|23751|23739|23750.5|23738.5|1
1770656130000|2026-02-09 16:55:30|23755.7|23743.7|23756.4|23744.4|23756.4|23744.4|23755.5|23743.5|1
1770656140000|2026-02-09 16:55:40|23756.7|23744.7|23763.9|23751.9|23765.2|23753.2|23756.7|23744.7|9
1770656150000|2026-02-09 16:55:50|23761.4|23749.4|23770.5|23758.5|23770.5|23758.5|23761.4|23749.4|6
1770656160000|2026-02-09 16:56:00|23768|23756|23767.7|23755.7|23769.9|23757.9|23767.7|23755.7|5
1770656170000|2026-02-09 16:56:10|23767.4|23755.4|23766.4|23754.4|23767.4|23755.4|23766.4|23754.4|0
1770656180000|2026-02-09 16:56:20|23767.4|23755.4|23763|23751|23768|23756|23762.4|23750.4|4
1770656190000|2026-02-09 16:56:30|23762|23750|23760.5|23748.5|23762|23750|23760.5|23748.5|1
1770656200000|2026-02-09 16:56:40|23760.4|23748.4|23761.7|23749.7|23761.7|23749.7|23760.4|23748.4|0
1770656210000|2026-02-09 16:56:50|23757.9|23745.9|23755.7|23743.7|23758.2|23746.2|23755|23743|3
1770656220000|2026-02-09 16:57:00|23755.4|23743.4|23752.9|23740.9|23755.4|23743.4|23752.9|23740.9|1
1770656230000|2026-02-09 16:57:10|23752|23740|23753.2|23741.2|23753.2|23741.2|23752|23740|1
1770656240000|2026-02-09 16:57:20|23752.9|23740.9|23750.7|23738.7|23752.9|23740.9|23747.5|23735.5|2
1770656250000|2026-02-09 16:57:30|||||||||1
1770656260000|2026-02-09 16:57:40|23750.4|23738.4|23749.2|23737.2|23750.7|23738.7|23749.2|23737.2|0
1770656270000|2026-02-09 16:57:50|23747.9|23735.9|23746|23734|23747.9|23735.9|23746|23734|3
1770656280000|2026-02-09 16:58:00|23744.5|23732.5|23743.5|23731.5|23744.5|23732.5|23743.5|23731.5|2
1770656290000|2026-02-09 16:58:10|23742.2|23730.2|23741.2|23729.2|23742.2|23730.2|23741.2|23729.2|4
1770656300000|2026-02-09 16:58:20|23738.7|23726.7|23738.5|23726.5|23738.7|23726.7|23738.5|23726.5|0
1770656310000|2026-02-09 16:58:30|23734.7|23722.7|23736|23724|23736|23724|23734.7|23722.7|1
1770656320000|2026-02-09 16:58:40|23737.2|23725.2|23736.5|23724.5|23738.7|23726.7|23736.5|23724.5|4
1770656330000|2026-02-09 16:58:50|||||||||1
1770656340000|2026-02-09 16:59:00|23738.7|23726.7|23736.7|23724.7|23738.7|23726.7|23736.7|23724.7|1
1770656350000|2026-02-09 16:59:10|23738.7|23726.7|23739.2|23727.2|23739.2|23727.2|23734|23722|8
1770656360000|2026-02-09 16:59:20|23739|23727|23739|23727|23739|23727|23739|23727|2
1770656370000|2026-02-09 16:59:30|23739.2|23727.2|23736.2|23724.2|23739.2|23727.2|23731.5|23719.5|18
1770656380000|2026-02-09 16:59:40|23735.9|23723.9|23733.4|23721.4|23735.9|23723.9|23731.7|23719.7|1
1770656390000|2026-02-09 16:59:50|23733.7|23721.7|23733|23721|23735.9|23723.9|23733|23721|4
1770656400000|2026-02-09 17:00:00|23730.5|23718.5|23734|23722|23734.2|23722.2|23729.5|23717.5|6
1770656410000|2026-02-09 17:00:10|23734.2|23722.2|23734.2|23722.2|23734.2|23722.2|23733.7|23721.7|2
1770656420000|2026-02-09 17:00:20|23736.5|23724.5|23736.5|23724.5|23736.5|23724.5|23736.5|23724.5|1
1770656430000|2026-02-09 17:00:30|23736.7|23724.7|23736.7|23724.7|23739|23727|23736.5|23724.5|3
1770656440000|2026-02-09 17:00:40|23736.5|23724.5|23736.5|23724.5|23736.5|23724.5|23736.5|23724.5|0
1770656450000|2026-02-09 17:00:50|23734.2|23722.2|23736.5|23724.5|23736.5|23724.5|23734.2|23722.2|0
1770656460000|2026-02-09 17:01:00|23736.7|23724.7|23733|23721|23736.7|23724.7|23733|23721|0
1770656470000|2026-02-09 17:01:10|23731|23719|23729|23717|23731|23719|23729|23717|4
1770656480000|2026-02-09 17:01:20|23729.2|23717.2|23729|23717|23729.2|23717.2|23729|23717|0
1770656490000|2026-02-09 17:01:30|23728|23716|23729|23717|23729|23717|23728|23716|0
1770656500000|2026-02-09 17:01:40|||||||||1
1770656510000|2026-02-09 17:01:50|23731.7|23719.7|23724.5|23712.5|23731.7|23719.7|23724.5|23712.5|17
1770656520000|2026-02-09 17:02:00|23724.2|23712.2|23725.5|23713.5|23725.5|23713.5|23724.2|23712.2|0
1770656530000|2026-02-09 17:02:10|23724.5|23712.5|23712.5|23700.5|23724.5|23712.5|23707.5|23695.5|16
1770656540000|2026-02-09 17:02:20|23712.2|23700.2|23715|23703|23715|23703|23711.5|23699.5|9
1770656550000|2026-02-09 17:02:30|23715.2|23703.2|23714|23702|23716.2|23704.2|23714|23702|8
1770656560000|2026-02-09 17:02:40|23715|23703|23715|23703|23715|23703|23714|23702|5
1770656570000|2026-02-09 17:02:50|23716|23704|23717.7|23705.7|23718.7|23706.7|23716|23704|3
1770656580000|2026-02-09 17:03:00|23717.5|23705.5|23717.5|23705.5|23721.2|23709.2|23717.5|23705.5|6
1770656590000|2026-02-09 17:03:10|23720|23708|23719.5|23707.5|23721.2|23709.2|23716.2|23704.2|21
1770656600000|2026-02-09 17:03:20|23718.5|23706.5|23714.5|23702.5|23718.5|23706.5|23710.7|23698.7|9
1770656610000|2026-02-09 17:03:30|23714.2|23702.2|23718.5|23706.5|23718.5|23706.5|23712.2|23700.2|4
1770656620000|2026-02-09 17:03:40|23718.2|23706.2|23718.5|23706.5|23719.5|23707.5|23718.2|23706.2|0
1770656630000|2026-02-09 17:03:50|23719.5|23707.5|23709.7|23697.7|23719.5|23707.5|23709.7|23697.7|12
1770656640000|2026-02-09 17:04:00|23712.5|23700.5|23709.5|23697.5|23712.5|23700.5|23709.5|23697.5|13
1770656650000|2026-02-09 17:04:10|23711|23699|23711|23699|23712|23700|23709.5|23697.5|4
1770656660000|2026-02-09 17:04:20|23712|23700|23712.2|23700.2|23712.2|23700.2|23712|23700|0
1770656670000|2026-02-09 17:04:30|23712|23700|23704.7|23692.7|23712|23700|23704.7|23692.7|2
1770656680000|2026-02-09 17:04:40|23704.2|23692.2|23707.2|23695.2|23708.5|23696.5|23702|23690|11
1770656690000|2026-02-09 17:04:50|23707.5|23695.5|23707|23695|23707.5|23695.5|23704.7|23692.7|0
1770656700000|2026-02-09 17:05:00|23706|23694|23704.7|23692.7|23706|23694|23702.2|23690.2|3
1770656710000|2026-02-09 17:05:10|23705|23693|23707.5|23695.5|23708.5|23696.5|23705|23693|6
1770656720000|2026-02-09 17:05:20|23708.5|23696.5|23706.2|23694.2|23708.5|23696.5|23706|23694|2
1770656730000|2026-02-09 17:05:30|23706|23694|23703.5|23691.5|23706|23694|23703.5|23691.5|2
1770656740000|2026-02-09 17:05:40|23702.5|23690.5|23706.9|23694.9|23706.9|23694.9|23702.5|23690.5|4
1770656750000|2026-02-09 17:05:50|23704.4|23692.4|23704.4|23692.4|23705.7|23693.7|23703.5|23691.5|1
1770656760000|2026-02-09 17:06:00|||||||||2
1770656770000|2026-02-09 17:06:10|23704.7|23692.7|23704.7|23692.7|23704.7|23692.7|23704|23692|2
1770656780000|2026-02-09 17:06:20|23705|23693|23704|23692|23705|23693|23704|23692|0
1770656790000|2026-02-09 17:06:30|23703.5|23691.5|23706|23694|23707.2|23695.2|23703.5|23691.5|4
1770656800000|2026-02-09 17:06:40|23705.7|23693.7|23703.2|23691.2|23706.9|23694.9|23703.2|23691.2|19
1770656830000|2026-02-09 17:07:10|23700.7|23688.7|23696.9|23684.9|23700.7|23688.7|23696.9|23684.9|4
1770656840000|2026-02-09 17:07:20|23697.2|23685.2|23694.4|23682.4|23698.2|23686.2|23694.2|23682.2|6
1770656850000|2026-02-09 17:07:30|23694.2|23682.2|23688.2|23676.2|23694.2|23682.2|23686.9|23674.9|10
1770656860000|2026-02-09 17:07:40|23689.4|23677.4|23689.2|23677.2|23689.4|23677.4|23689.2|23677.2|1
1770656870000|2026-02-09 17:07:50|23686.9|23674.9|23690.4|23678.4|23690.4|23678.4|23686.4|23674.4|4
1770656880000|2026-02-09 17:08:00|23690.2|23678.2|23687.9|23675.9|23690.2|23678.2|23687.9|23675.9|1
1770656890000|2026-02-09 17:08:10|23687.7|23675.7|23687.7|23675.7|23687.7|23675.7|23686.2|23674.2|15
1770656900000|2026-02-09 17:08:20|23686.7|23674.7|23688.9|23676.9|23688.9|23676.9|23686.4|23674.4|3
1770656910000|2026-02-09 17:08:30|23692.7|23680.7|23692.7|23680.7|23692.7|23680.7|23691.4|23679.4|5
1770656920000|2026-02-09 17:08:40|23692.9|23680.9|23693.9|23681.9|23693.9|23681.9|23692.9|23680.9|3
1770656930000|2026-02-09 17:08:50|23690.9|23678.9|23689.7|23677.7|23691.2|23679.2|23688.7|23676.7|34
1770656940000|2026-02-09 17:09:00|23688.4|23676.4|23689.7|23677.7|23689.7|23677.7|23688.4|23676.4|0
1770656950000|2026-02-09 17:09:10|23687.7|23675.7|23687.4|23675.4|23691.2|23679.2|23686.2|23674.2|14
1770656960000|2026-02-09 17:09:20|23686.4|23674.4|23685.9|23673.9|23686.4|23674.4|23685.9|23673.9|7
1770656970000|2026-02-09 17:09:30|23687.2|23675.2|23688.4|23676.4|23689.7|23677.7|23687.2|23675.2|30
1770656980000|2026-02-09 17:09:40|23684.7|23672.7|23685.9|23673.9|23686.2|23674.2|23684.7|23672.7|3
1770656990000|2026-02-09 17:09:50|23686.9|23674.9|23688.4|23676.4|23688.4|23676.4|23686.9|23674.9|1
1770657000000|2026-02-09 17:10:00|23687.4|23675.4|23690.9|23678.9|23690.9|23678.9|23684.9|23672.9|6
1770657010000|2026-02-09 17:10:10|23689.9|23677.9|23687.9|23675.9|23690.9|23678.9|23685.4|23673.4|14
1770657020000|2026-02-09 17:10:20|23688.1|23676.1|23689.7|23677.7|23692.2|23680.2|23687.2|23675.2|5
1770657030000|2026-02-09 17:10:30|23688.4|23676.4|23687.9|23675.9|23689.4|23677.4|23687.4|23675.4|4
1770657040000|2026-02-09 17:10:40|23686.9|23674.9|23695.4|23683.4|23695.6|23683.6|23686.9|23674.9|12
1770657050000|2026-02-09 17:10:50|23695.6|23683.6|23695.4|23683.4|23695.6|23683.6|23695.4|23683.4|1
1770657060000|2026-02-09 17:11:00|23696.9|23684.9|23700.4|23688.4|23700.6|23688.6|23696.9|23684.9|4
1770657070000|2026-02-09 17:11:10|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|0
1770657080000|2026-02-09 17:11:20|23702.9|23690.9|23702.9|23690.9|23705.4|23693.4|23702.4|23690.4|6
1770657090000|2026-02-09 17:11:30|23701.9|23689.9|23702.9|23690.9|23702.9|23690.9|23701.9|23689.9|0
1770657110000|2026-02-09 17:11:50|23701.9|23689.9|23703.1|23691.1|23703.7|23691.7|23699.9|23687.9|16
1770657120000|2026-02-09 17:12:00|23702.9|23690.9|23699.9|23687.9|23702.9|23690.9|23699.6|23687.6|2
1770657130000|2026-02-09 17:12:10|23699.6|23687.6|23697.4|23685.4|23700.2|23688.2|23696.7|23684.7|1
1770657140000|2026-02-09 17:12:20|||||||||1
1770657150000|2026-02-09 17:12:30|23696.4|23684.4|23696.1|23684.1|23697.4|23685.4|23696.1|23684.1|2
1770657160000|2026-02-09 17:12:40|23697.4|23685.4|23693.4|23681.4|23697.7|23685.7|23692.4|23680.4|9
1770657170000|2026-02-09 17:12:50|23693.6|23681.6|23693.6|23681.6|23695.2|23683.2|23693.4|23681.4|3
1770657180000|2026-02-09 17:13:00|23693.9|23681.9|23695.9|23683.9|23695.9|23683.9|23693.9|23681.9|1
1770657190000|2026-02-09 17:13:10|23696.1|23684.1|23700.9|23688.9|23701.9|23689.9|23696.1|23684.1|11
1770657200000|2026-02-09 17:13:20|23701.9|23689.9|23705.6|23693.6|23705.6|23693.6|23701.9|23689.9|2
1770657220000|2026-02-09 17:13:40|23706.4|23694.4|23705.4|23693.4|23706.4|23694.4|23705.4|23693.4|0
1770657230000|2026-02-09 17:13:50|23705.6|23693.6|23706.9|23694.9|23706.9|23694.9|23705.6|23693.6|2
1770657240000|2026-02-09 17:14:00|23706.6|23694.6|23700.9|23688.9|23706.6|23694.6|23700.9|23688.9|8
1770657250000|2026-02-09 17:14:10|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|23700.6|23688.6|0
1770657260000|2026-02-09 17:14:20|23693.4|23681.4|23691.7|23679.7|23693.9|23681.9|23688.4|23676.4|25
1770657270000|2026-02-09 17:14:30|23691.4|23679.4|23691.4|23679.4|23691.4|23679.4|23691.4|23679.4|0
1770657280000|2026-02-09 17:14:40|23698.6|23686.6|23686.4|23674.4|23698.9|23686.9|23686.4|23674.4|52
1770657290000|2026-02-09 17:14:50|23685.4|23673.4|23686.4|23674.4|23686.4|23674.4|23685.4|23673.4|2
1770657300000|2026-02-09 17:15:00|23685.4|23673.4|23685.4|23673.4|23685.4|23673.4|23685.1|23673.1|2
1770657320000|2026-02-09 17:15:20|23679.1|23667.1|23684.6|23672.6|23684.6|23672.6|23679.1|23667.1|29
1770657330000|2026-02-09 17:15:30|23685.9|23673.9|23686.1|23674.1|23687.4|23675.4|23685.1|23673.1|6
1770657340000|2026-02-09 17:15:40|23686.4|23674.4|23682.6|23670.6|23686.4|23674.4|23681.6|23669.6|6
1770657360000|2026-02-09 17:16:00|23680.4|23668.4|23680.4|23668.4|23680.4|23668.4|23680.4|23668.4|1
1770657370000|2026-02-09 17:16:10|23682.6|23670.6|23685.4|23673.4|23685.4|23673.4|23682.6|23670.6|4
1770657380000|2026-02-09 17:16:20|23681.4|23669.4|23683.9|23671.9|23684.9|23672.9|23681.4|23669.4|7
1770657390000|2026-02-09 17:16:30|23684.9|23672.9|23693.4|23681.4|23693.9|23681.9|23683.9|23671.9|6
1770657400000|2026-02-09 17:16:40|23690.9|23678.9|23691.4|23679.4|23692.4|23680.4|23690.9|23678.9|4
1770657410000|2026-02-09 17:16:50|23694.9|23682.9|23693.9|23681.9|23694.9|23682.9|23693.9|23681.9|3
1770657420000|2026-02-09 17:17:00|23695.9|23683.9|23693.4|23681.4|23696.1|23684.1|23692.2|23680.2|16
1770657430000|2026-02-09 17:17:10|23694.4|23682.4|23692.2|23680.2|23697.4|23685.4|23692.2|23680.2|1
1770657440000|2026-02-09 17:17:20|23694.4|23682.4|23693.4|23681.4|23694.4|23682.4|23691.9|23679.9|5
1770657450000|2026-02-09 17:17:30|23692.2|23680.2|23691.9|23679.9|23692.2|23680.2|23689.9|23677.9|2
1770657460000|2026-02-09 17:17:40|23692.4|23680.4|23689.7|23677.7|23692.4|23680.4|23689.4|23677.4|2
1770657470000|2026-02-09 17:17:50|23689.4|23677.4|23689.7|23677.7|23689.7|23677.7|23689.4|23677.4|0
1770657480000|2026-02-09 17:18:00|23689.6|23677.6|23694.4|23682.4|23695.4|23683.4|23686.9|23674.9|13
1770657490000|2026-02-09 17:18:10|23695.4|23683.4|23699.1|23687.1|23699.1|23687.1|23693.4|23681.4|3
1770657500000|2026-02-09 17:18:20|23698.9|23686.9|23698.9|23686.9|23699.1|23687.1|23698.9|23686.9|0
1770657510000|2026-02-09 17:18:30|23699.1|23687.1|23701.4|23689.4|23705.4|23693.4|23699.1|23687.1|2
1770657520000|2026-02-09 17:18:40|23701.6|23689.6|23702.9|23690.9|23702.9|23690.9|23701.4|23689.4|0
1770657550000|2026-02-09 17:19:10|23700.4|23688.4|23700.4|23688.4|23700.4|23688.4|23700.4|23688.4|3
1770657560000|2026-02-09 17:19:20|23699.9|23687.9|23700.6|23688.6|23700.6|23688.6|23699.9|23687.9|3
1770657570000|2026-02-09 17:19:30|23700.4|23688.4|23698.4|23686.4|23700.4|23688.4|23698.4|23686.4|1
1770657580000|2026-02-09 17:19:40|23697.1|23685.1|23696.9|23684.9|23697.1|23685.1|23696.9|23684.9|2
1770657590000|2026-02-09 17:19:50|23695.9|23683.9|23695.9|23683.9|23695.9|23683.9|23695.9|23683.9|1
1770657600000|2026-02-09 17:20:00|23693.9|23681.9|23693.4|23681.4|23693.9|23681.9|23693.4|23681.4|23
1770657620000|2026-02-09 17:20:20|23696.1|23684.1|23696.9|23684.9|23696.9|23684.9|23696.1|23684.1|3
1770657630000|2026-02-09 17:20:30|23698.1|23686.1|23698.4|23686.4|23699.6|23687.6|23698.1|23686.1|5
1770657640000|2026-02-09 17:20:40|23699.6|23687.6|23697.1|23685.1|23699.6|23687.6|23696.9|23684.9|1
1770657650000|2026-02-09 17:20:50|||||||||1
1770657660000|2026-02-09 17:21:00|23697.4|23685.4|23696.4|23684.4|23697.4|23685.4|23696.4|23684.4|2
1770657670000|2026-02-09 17:21:10|23695.9|23683.9|23694.9|23682.9|23695.9|23683.9|23694.4|23682.4|1
1770657680000|2026-02-09 17:21:20|23695.9|23683.9|23697.4|23685.4|23697.4|23685.4|23695.9|23683.9|1
1770657690000|2026-02-09 17:21:30|23698.6|23686.6|23707.4|23695.4|23707.4|23695.4|23698.6|23686.6|3
1770657700000|2026-02-09 17:21:40|23708.4|23696.4|23708.4|23696.4|23711.9|23699.9|23707.4|23695.4|3
1770657710000|2026-02-09 17:21:50|23706.4|23694.4|23712.6|23700.6|23712.6|23700.6|23705.4|23693.4|10
1770657720000|2026-02-09 17:22:00|23711.7|23699.7|23712.4|23700.4|23712.4|23700.4|23710.9|23698.9|7
1770657730000|2026-02-09 17:22:10|23712.1|23700.1|23712.4|23700.4|23712.4|23700.4|23712.1|23700.1|1
1770657740000|2026-02-09 17:22:20|23713.4|23701.4|23718.4|23706.4|23719.9|23707.9|23713.4|23701.4|7
1770657750000|2026-02-09 17:22:30|23717.4|23705.4|23707.4|23695.4|23717.4|23705.4|23707.4|23695.4|6
1770657760000|2026-02-09 17:22:40|23707.6|23695.6|23705.1|23693.1|23707.6|23695.6|23705.1|23693.1|1
1770657770000|2026-02-09 17:22:50|23702.6|23690.6|23702.4|23690.4|23702.6|23690.6|23702.4|23690.4|0
1770657780000|2026-02-09 17:23:00|23702.6|23690.6|23704.9|23692.9|23704.9|23692.9|23702.6|23690.6|2
1770657790000|2026-02-09 17:23:10|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|2
1770657800000|2026-02-09 17:23:20|23705.7|23693.7|23705.9|23693.9|23706.9|23694.9|23705.7|23693.7|3
1770657810000|2026-02-09 17:23:30|23710.7|23698.7|23708.4|23696.4|23710.7|23698.7|23708.2|23696.2|2
1770657820000|2026-02-09 17:23:40|23709.4|23697.4|23708.4|23696.4|23710.4|23698.4|23708.4|23696.4|0
1770657830000|2026-02-09 17:23:50|23710.4|23698.4|23708.4|23696.4|23710.7|23698.7|23708.4|23696.4|0
1770657840000|2026-02-09 17:24:00|23704.7|23692.7|23703.4|23691.4|23705.9|23693.9|23703.4|23691.4|2
1770657850000|2026-02-09 17:24:10|23702.4|23690.4|23703.4|23691.4|23703.4|23691.4|23702.4|23690.4|0
1770657860000|2026-02-09 17:24:20|23702.4|23690.4|23702.2|23690.2|23703.4|23691.4|23700.4|23688.4|7
1770657870000|2026-02-09 17:24:30|23701.2|23689.2|23700.6|23688.6|23701.2|23689.2|23698.7|23686.7|4
1770657880000|2026-02-09 17:24:40|23700.4|23688.4|23700.6|23688.6|23700.9|23688.9|23700.4|23688.4|1
1770657900000|2026-02-09 17:25:00|23699.7|23687.7|23700.4|23688.4|23700.9|23688.9|23699.4|23687.4|4
1770657910000|2026-02-09 17:25:10|23699.4|23687.4|23695.9|23683.9|23699.4|23687.4|23695.9|23683.9|5
1770657920000|2026-02-09 17:25:20|23694.9|23682.9|23701.9|23689.9|23702.9|23690.9|23694.9|23682.9|3
1770657930000|2026-02-09 17:25:30|23702.2|23690.2|23708.4|23696.4|23709.4|23697.4|23702.1|23690.1|4
1770657940000|2026-02-09 17:25:40|23708.1|23696.1|23708.1|23696.1|23708.1|23696.1|23708.1|23696.1|0
1770657950000|2026-02-09 17:25:50|23707.9|23695.9|23705.4|23693.4|23707.9|23695.9|23705.4|23693.4|3
1770657960000|2026-02-09 17:26:00|23705.9|23693.9|23705.9|23693.9|23706.9|23694.9|23705.4|23693.4|0
1770657970000|2026-02-09 17:26:10|23705.6|23693.6|23705.6|23693.6|23705.6|23693.6|23705.6|23693.6|0
1770657980000|2026-02-09 17:26:20|23705.1|23693.1|23700.6|23688.6|23705.1|23693.1|23699.4|23687.4|3
1770657990000|2026-02-09 17:26:30|23700.9|23688.9|23700.9|23688.9|23700.9|23688.9|23700.9|23688.9|0
1770658010000|2026-02-09 17:26:50|23699.6|23687.6|23695.9|23683.9|23699.6|23687.6|23695.9|23683.9|1
1770658020000|2026-02-09 17:27:00|23696.9|23684.9|23695.9|23683.9|23696.9|23684.9|23695.9|23683.9|1
1770658030000|2026-02-09 17:27:10|23694.9|23682.9|23693.4|23681.4|23695.9|23683.9|23691.1|23679.1|3
1770658040000|2026-02-09 17:27:20|23691.1|23679.1|23687.1|23675.1|23691.1|23679.1|23687.1|23675.1|1
1770658050000|2026-02-09 17:27:30|23688.1|23676.1|23688.1|23676.1|23688.1|23676.1|23687.9|23675.9|2
1770658060000|2026-02-09 17:27:40|23686.6|23674.6|23685.6|23673.6|23686.9|23674.9|23685.4|23673.4|3
1770658070000|2026-02-09 17:27:50|23686.9|23674.9|23688.1|23676.1|23689.1|23677.1|23686.9|23674.9|5
1770658080000|2026-02-09 17:28:00|23686.9|23674.9|23685.9|23673.9|23686.9|23674.9|23685.9|23673.9|0
1770658090000|2026-02-09 17:28:10|||||||||1
1770658100000|2026-02-09 17:28:20|23685.6|23673.6|23685.6|23673.6|23685.6|23673.6|23685.6|23673.6|2
1770658110000|2026-02-09 17:28:30|23684.4|23672.4|23686.9|23674.9|23686.9|23674.9|23684.4|23672.4|1
1770658120000|2026-02-09 17:28:40|23687.9|23675.9|23692.9|23680.9|23692.9|23680.9|23687.9|23675.9|4
1770658140000|2026-02-09 17:29:00|23693.9|23681.9|23698.6|23686.6|23698.6|23686.6|23693.9|23681.9|2
1770658150000|2026-02-09 17:29:10|23698.9|23686.9|23704.1|23692.1|23704.1|23692.1|23698.9|23686.9|2
1770658160000|2026-02-09 17:29:20|23705.1|23693.1|23712.6|23700.6|23712.9|23700.9|23704.4|23692.4|4
1770658170000|2026-02-09 17:29:30|23704.1|23692.1|23695.6|23683.6|23704.1|23692.1|23695.6|23683.6|16
1770658180000|2026-02-09 17:29:40|23695.9|23683.9|23698.4|23686.4|23698.4|23686.4|23695.9|23683.9|0
1770658190000|2026-02-09 17:29:50|23698.1|23686.1|23695.9|23683.9|23698.1|23686.1|23695.9|23683.9|12
1770658200000|2026-02-09 17:30:00|23695.6|23683.6|23693.1|23681.1|23695.6|23683.6|23693.1|23681.1|2
1770658210000|2026-02-09 17:30:10|23692.9|23680.9|23688.4|23676.4|23692.9|23680.9|23688.4|23676.4|0
1770658220000|2026-02-09 17:30:20|23690.9|23678.9|23693.4|23681.4|23694.4|23682.4|23690.9|23678.9|8
1770658230000|2026-02-09 17:30:30|23693.1|23681.1|23693.1|23681.1|23693.4|23681.4|23691.1|23679.1|2
1770658240000|2026-02-09 17:30:40|23693.4|23681.4|23693.4|23681.4|23693.4|23681.4|23693.4|23681.4|1
1770658260000|2026-02-09 17:31:00|23693.6|23681.6|23694.9|23682.9|23694.9|23682.9|23693.6|23681.6|1
1770658270000|2026-02-09 17:31:10|23693.6|23681.6|23693.6|23681.6|23694.6|23682.6|23692.4|23680.4|8
1770658280000|2026-02-09 17:31:20|23693.9|23681.9|23696.1|23684.1|23696.1|23684.1|23693.9|23681.9|3
1770658290000|2026-02-09 17:31:30|23695.9|23683.9|23698.4|23686.4|23698.6|23686.6|23695.9|23683.9|5
1770658300000|2026-02-09 17:31:40|23697.4|23685.4|23698.4|23686.4|23698.4|23686.4|23697.4|23685.4|3
1770658310000|2026-02-09 17:31:50|23698.6|23686.6|23698.4|23686.4|23699.9|23687.9|23698.4|23686.4|3
1770658320000|2026-02-09 17:32:00|23697.4|23685.4|23697.4|23685.4|23697.4|23685.4|23697.4|23685.4|0
1770658330000|2026-02-09 17:32:10|23696.1|23684.1|23696.1|23684.1|23697.4|23685.4|23696.1|23684.1|4
1770658340000|2026-02-09 17:32:20|23696.4|23684.4|23693.9|23681.9|23696.4|23684.4|23693.9|23681.9|0
1770658350000|2026-02-09 17:32:30|23691.4|23679.4|23689.9|23677.9|23691.4|23679.4|23687.6|23675.6|6
1770658360000|2026-02-09 17:32:40|23688.6|23676.6|23687.4|23675.4|23688.6|23676.6|23687.4|23675.4|3
1770658370000|2026-02-09 17:32:50|23687.9|23675.9|23691.1|23679.1|23691.1|23679.1|23687.9|23675.9|3
1770658380000|2026-02-09 17:33:00|23690.9|23678.9|23694.6|23682.6|23695.1|23683.1|23690.9|23678.9|7
1770658390000|2026-02-09 17:33:10|23694.9|23682.9|23696.1|23684.1|23696.1|23684.1|23694.9|23682.9|1
1770658400000|2026-02-09 17:33:20|23695.9|23683.9|23697.4|23685.4|23698.6|23686.6|23695.9|23683.9|1
1770658410000|2026-02-09 17:33:30|23698.4|23686.4|23698.6|23686.6|23698.6|23686.6|23698.4|23686.4|2
1770658430000|2026-02-09 17:33:50|23696.6|23684.6|23691.4|23679.4|23696.6|23684.6|23691.4|23679.4|7
1770658440000|2026-02-09 17:34:00|23691.1|23679.1|23689.9|23677.9|23691.1|23679.1|23689.9|23677.9|0
1770658450000|2026-02-09 17:34:10|23690.9|23678.9|23692.4|23680.4|23692.4|23680.4|23690.9|23678.9|2
1770658460000|2026-02-09 17:34:20|23693.9|23681.9|23694.9|23682.9|23695.1|23683.1|23693.9|23681.9|4
1770658470000|2026-02-09 17:34:30|23694.4|23682.4|23699.4|23687.4|23699.4|23687.4|23693.6|23681.6|5
1770658480000|2026-02-09 17:34:40|23699.6|23687.6|23703.1|23691.1|23704.6|23692.6|23699.6|23687.6|33
1770658490000|2026-02-09 17:34:50|23703.4|23691.4|23699.6|23687.6|23703.4|23691.4|23698.4|23686.4|7
1770658500000|2026-02-09 17:35:00|23699.4|23687.4|23699.4|23687.4|23699.4|23687.4|23699.4|23687.4|17
1770658510000|2026-02-09 17:35:10|23698.4|23686.4|23696.1|23684.1|23698.4|23686.4|23696.1|23684.1|5
1770658520000|2026-02-09 17:35:20|23695.9|23683.9|23694.9|23682.9|23697.1|23685.1|23693.9|23681.9|4
1770658530000|2026-02-09 17:35:30|23692.1|23680.1|23693.1|23681.1|23693.4|23681.4|23690.1|23678.1|10
1770658540000|2026-02-09 17:35:40|23694.1|23682.1|23688.4|23676.4|23694.1|23682.1|23688.4|23676.4|2
1770658560000|2026-02-09 17:36:00|23687.4|23675.4|23690.9|23678.9|23690.9|23678.9|23686.8|23674.8|6
1770658570000|2026-02-09 17:36:10|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|23689.3|23677.3|0
1770658580000|2026-02-09 17:36:20|23688.4|23676.4|23688.4|23676.4|23688.4|23676.4|23688.4|23676.4|1
1770658590000|2026-02-09 17:36:30|23689.3|23677.3|23693.4|23681.4|23693.4|23681.4|23689.3|23677.3|4
1770658630000|2026-02-09 17:37:10|23693.3|23681.3|23690.3|23678.3|23693.3|23681.3|23690.3|23678.3|6
1770658640000|2026-02-09 17:37:20|23690.6|23678.6|23690.6|23678.6|23690.8|23678.8|23690.6|23678.6|3
1770658650000|2026-02-09 17:37:30|23690.8|23678.8|23693.3|23681.3|23693.3|23681.3|23690.8|23678.8|1
1770658660000|2026-02-09 17:37:40|23692.8|23680.8|23693.8|23681.8|23693.8|23681.8|23691.8|23679.8|2
1770658670000|2026-02-09 17:37:50|23694.1|23682.1|23695.3|23683.3|23695.3|23683.3|23691.8|23679.8|2
1770658680000|2026-02-09 17:38:00|23695.8|23683.8|23696.3|23684.3|23697.3|23685.3|23693.3|23681.3|4
1770658690000|2026-02-09 17:38:10|23697.3|23685.3|23697.8|23685.8|23697.8|23685.8|23697.3|23685.3|0
1770658700000|2026-02-09 17:38:20|23697.6|23685.6|23697.8|23685.8|23697.8|23685.8|23697.6|23685.6|1
1770658710000|2026-02-09 17:38:30|23698.1|23686.1|23698.1|23686.1|23698.1|23686.1|23698.1|23686.1|1
1770658720000|2026-02-09 17:38:40|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|1
1770658730000|2026-02-09 17:38:50|23698.8|23686.8|23700.3|23688.3|23700.3|23688.3|23698.8|23686.8|0
1770658740000|2026-02-09 17:39:00|23700.1|23688.1|23704.1|23692.1|23704.1|23692.1|23698.1|23686.1|2
1770658750000|2026-02-09 17:39:10|23701.6|23689.6|23701.6|23689.6|23702.8|23690.8|23701.6|23689.6|7
1770658770000|2026-02-09 17:39:30|23701.3|23689.3|23701.3|23689.3|23701.6|23689.6|23701.3|23689.3|2
1770658780000|2026-02-09 17:39:40|23701.6|23689.6|23697.8|23685.8|23702.3|23690.3|23697.8|23685.8|23
1770658790000|2026-02-09 17:39:50|23697.6|23685.6|23697.8|23685.8|23697.8|23685.8|23697.3|23685.3|0
1770658800000|2026-02-09 17:40:00|23700.1|23688.1|23702.3|23690.3|23702.6|23690.6|23700.1|23688.1|1
1770658810000|2026-02-09 17:40:10|23701.3|23689.3|23701.1|23689.1|23701.3|23689.3|23701.1|23689.1|0
1770658820000|2026-02-09 17:40:20|23700.8|23688.8|23699.8|23687.8|23700.8|23688.8|23699.8|23687.8|1
1770658840000|2026-02-09 17:40:40|23697.8|23685.8|23698.8|23686.8|23699.8|23687.8|23696.3|23684.3|3
1770658850000|2026-02-09 17:40:50|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|23697.3|23685.3|1
1770658860000|2026-02-09 17:41:00|23697.6|23685.6|23696.8|23684.8|23697.8|23685.8|23696.3|23684.3|2
1770658870000|2026-02-09 17:41:10|23695.3|23683.3|23695.3|23683.3|23695.3|23683.3|23695.3|23683.3|1
1770658880000|2026-02-09 17:41:20|||||||||1
1770658900000|2026-02-09 17:41:40|23694.3|23682.3|23695.3|23683.3|23695.3|23683.3|23694.3|23682.3|1
1770658910000|2026-02-09 17:41:50|23694.3|23682.3|23700.3|23688.3|23700.3|23688.3|23694.3|23682.3|12
1770658920000|2026-02-09 17:42:00|23699.1|23687.1|23698.8|23686.8|23700.1|23688.1|23698.8|23686.8|2
1770658930000|2026-02-09 17:42:10|23697.6|23685.6|23697.6|23685.6|23697.6|23685.6|23697.6|23685.6|1
1770658940000|2026-02-09 17:42:20|23696.6|23684.6|23697.8|23685.8|23698.8|23686.8|23696.6|23684.6|2
1770658950000|2026-02-09 17:42:30|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|3
1770658970000|2026-02-09 17:42:50|23698.1|23686.1|23697.8|23685.8|23699.3|23687.3|23696.8|23684.8|2
1770658980000|2026-02-09 17:43:00|23696.8|23684.8|23695.3|23683.3|23696.8|23684.8|23694.3|23682.3|4
1770658990000|2026-02-09 17:43:10|23693.3|23681.3|23693.3|23681.3|23693.3|23681.3|23693.3|23681.3|2
1770659000000|2026-02-09 17:43:20|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|23696.8|23684.8|1
1770659010000|2026-02-09 17:43:30|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|23697.8|23685.8|1
1770659020000|2026-02-09 17:43:40|23696.8|23684.8|23698.1|23686.1|23698.1|23686.1|23696.8|23684.8|1
1770659030000|2026-02-09 17:43:50|23696.8|23684.8|23695.6|23683.6|23696.8|23684.8|23695.6|23683.6|1
1770659040000|2026-02-09 17:44:00|23695.8|23683.8|23694.6|23682.6|23695.8|23683.8|23694.6|23682.6|0
1770659050000|2026-02-09 17:44:10|23694.3|23682.3|23696.8|23684.8|23696.8|23684.8|23694.3|23682.3|1
1770659060000|2026-02-09 17:44:20|23697.3|23685.3|23698.3|23686.3|23698.3|23686.3|23697.3|23685.3|3
1770659080000|2026-02-09 17:44:40|23698.8|23686.8|23698.6|23686.6|23698.8|23686.8|23698.6|23686.6|9
1770659100000|2026-02-09 17:45:00|23698.8|23686.8|23701.1|23689.1|23701.1|23689.1|23697.3|23685.3|10
1770659110000|2026-02-09 17:45:10|23700.3|23688.3|23703.8|23691.8|23704.3|23692.3|23700.3|23688.3|8
1770659120000|2026-02-09 17:45:20|23701.3|23689.3|23704.1|23692.1|23705.3|23693.3|23701.3|23689.3|4
1770659130000|2026-02-09 17:45:30|23703.8|23691.8|23702.8|23690.8|23704.1|23692.1|23702.8|23690.8|3
1770659140000|2026-02-09 17:45:40|23704.3|23692.3|23702.8|23690.8|23704.3|23692.3|23702.8|23690.8|3
1770659150000|2026-02-09 17:45:50|23701.6|23689.6|23702.6|23690.6|23704.8|23692.8|23701.3|23689.3|8
1770659160000|2026-02-09 17:46:00|23702.3|23690.3|23701.8|23689.8|23703.8|23691.8|23701.3|23689.3|0
1770659170000|2026-02-09 17:46:10|23702.3|23690.3|23704.8|23692.8|23705.1|23693.1|23702.3|23690.3|3
1770659180000|2026-02-09 17:46:20|23703.8|23691.8|23704.8|23692.8|23705.1|23693.1|23703.8|23691.8|3
1770659190000|2026-02-09 17:46:30|23704.6|23692.6|23704.6|23692.6|23704.6|23692.6|23704.6|23692.6|1
1770659200000|2026-02-09 17:46:40|23704.8|23692.8|23704.8|23692.8|23705.1|23693.1|23704.8|23692.8|5
1770659210000|2026-02-09 17:46:50|23703.6|23691.6|23703.6|23691.6|23703.6|23691.6|23703.6|23691.6|1
1770659220000|2026-02-09 17:47:00|23703.8|23691.8|23703.3|23691.3|23704.6|23692.6|23701.3|23689.3|3
1770659230000|2026-02-09 17:47:10|23703.6|23691.6|23703.6|23691.6|23703.6|23691.6|23703.6|23691.6|0
1770659240000|2026-02-09 17:47:20|23703.8|23691.8|23703.6|23691.6|23703.8|23691.8|23702.6|23690.6|2
1770659250000|2026-02-09 17:47:30|23703.3|23691.3|23703.8|23691.8|23703.8|23691.8|23703.3|23691.3|1
1770659260000|2026-02-09 17:47:40|23701.6|23689.6|23702.3|23690.3|23703.8|23691.8|23701.6|23689.6|0
1770659270000|2026-02-09 17:47:50|23701.3|23689.3|23701.3|23689.3|23702.3|23690.3|23701.3|23689.3|0
1770659280000|2026-02-09 17:48:00|23702.3|23690.3|23703.8|23691.8|23703.8|23691.8|23702.3|23690.3|2
1770659290000|2026-02-09 17:48:10|23702.6|23690.6|23703.3|23691.3|23703.3|23691.3|23702.3|23690.3|4
1770659300000|2026-02-09 17:48:20|23703|23691|23704.8|23692.8|23705.1|23693.1|23703|23691|9
1770659310000|2026-02-09 17:48:30|23704.5|23692.5|23703.6|23691.6|23704.5|23692.5|23703.3|23691.3|2
1770659320000|2026-02-09 17:48:40|23703.3|23691.3|23702.3|23690.3|23703.3|23691.3|23701.3|23689.3|6
1770659330000|2026-02-09 17:48:50|23703.8|23691.8|23704.8|23692.8|23705.1|23693.1|23703.8|23691.8|3
1770659340000|2026-02-09 17:49:00|23703.8|23691.8|23704.8|23692.8|23704.8|23692.8|23703.8|23691.8|0
1770659350000|2026-02-09 17:49:10|23705.1|23693.1|23705.1|23693.1|23705.1|23693.1|23704.8|23692.8|5
1770659360000|2026-02-09 17:49:20|23718.3|23706.3|23718.3|23706.3|23721.8|23709.8|23718.3|23706.3|7
1770659370000|2026-02-09 17:49:30|23714.5|23702.5|23715.8|23703.8|23715.8|23703.8|23714.5|23702.5|2
1770659380000|2026-02-09 17:49:40|23716.8|23704.8|23714.5|23702.5|23716.8|23704.8|23714.5|23702.5|3
1770659390000|2026-02-09 17:49:50|23711.3|23699.3|23708.8|23696.8|23711.3|23699.3|23708.8|23696.8|9
1770659400000|2026-02-09 17:50:00|23709.8|23697.8|23718.5|23706.5|23718.8|23706.8|23709.8|23697.8|6
1770659410000|2026-02-09 17:50:10|23716.3|23704.3|23714.8|23702.8|23717.3|23705.3|23714.8|23702.8|1
1770659420000|2026-02-09 17:50:20|23712.6|23700.6|23717.3|23705.3|23717.3|23705.3|23712.6|23700.6|4
1770659430000|2026-02-09 17:50:30|23717.6|23705.6|23714.8|23702.8|23717.6|23705.6|23714.8|23702.8|2
1770659440000|2026-02-09 17:50:40|23716.3|23704.3|23711.8|23699.8|23717.3|23705.3|23711|23699|7
1770659450000|2026-02-09 17:50:50|23712.3|23700.3|23714.3|23702.3|23714.3|23702.3|23712.3|23700.3|1
1770659460000|2026-02-09 17:51:00|23714.1|23702.1|23719.3|23707.3|23719.3|23707.3|23714.1|23702.1|3
1770659470000|2026-02-09 17:51:10|23722.8|23710.8|23726.3|23714.3|23727.3|23715.3|23722.3|23710.3|5
1770659480000|2026-02-09 17:51:20|23727.3|23715.3|23728.3|23716.3|23731|23719|23727.3|23715.3|12
1770659490000|2026-02-09 17:51:30|23725.3|23713.3|23725.1|23713.1|23726|23714|23724.8|23712.8|5
1770659500000|2026-02-09 17:51:40|23723.8|23711.8|23721.3|23709.3|23725|23713|23721.3|23709.3|4
1770659510000|2026-02-09 17:51:50|23722.8|23710.8|23722.5|23710.5|23722.8|23710.8|23722.3|23710.3|8
1770659520000|2026-02-09 17:52:00|23722.3|23710.3|23722.8|23710.8|23722.8|23710.8|23720.3|23708.3|3
1770659530000|2026-02-09 17:52:10|23722.5|23710.5|23729.8|23717.8|23730|23718|23722.5|23710.5|8
1770659540000|2026-02-09 17:52:20|23730|23718|23733.3|23721.3|23738.3|23726.3|23730|23718|7
1770659550000|2026-02-09 17:52:30|23733|23721|23731.3|23719.3|23733.3|23721.3|23731.3|23719.3|22
1770659560000|2026-02-09 17:52:40|23733.3|23721.3|23729.5|23717.5|23735.8|23723.8|23729.5|23717.5|11
1770659570000|2026-02-09 17:52:50|23729|23717|23728.3|23716.3|23729|23717|23727.8|23715.8|2
1770659580000|2026-02-09 17:53:00|23726|23714|23729.5|23717.5|23730.8|23718.8|23725.8|23713.8|6
1770659590000|2026-02-09 17:53:10|23728|23716|23733.3|23721.3|23733.3|23721.3|23728|23716|6
1770659600000|2026-02-09 17:53:20|23733.5|23721.5|23733.5|23721.5|23733.5|23721.5|23733.5|23721.5|2
1770659610000|2026-02-09 17:53:30|23733.3|23721.3|23733.3|23721.3|23733.3|23721.3|23733.3|23721.3|0
1770659620000|2026-02-09 17:53:40|23733|23721|23730.8|23718.8|23733|23721|23729.5|23717.5|6
1770659630000|2026-02-09 17:53:50|23729.5|23717.5|23728|23716|23731.5|23719.5|23728|23716|4
1770659640000|2026-02-09 17:54:00|23727|23715|23726.8|23714.8|23727|23715|23726.8|23714.8|3
1770659650000|2026-02-09 17:54:10|23727.3|23715.3|23728.3|23716.3|23728.3|23716.3|23727|23715|1
1770659660000|2026-02-09 17:54:20|23728|23716|23726.8|23714.8|23728|23716|23726.8|23714.8|3
1770659670000|2026-02-09 17:54:30|23723.3|23711.3|23717.5|23705.5|23723.3|23711.3|23717.5|23705.5|2
1770659680000|2026-02-09 17:54:40|23716.8|23704.8|23716.3|23704.3|23718.8|23706.8|23715.8|23703.8|5
1770659690000|2026-02-09 17:54:50|23718.8|23706.8|23718.8|23706.8|23719.8|23707.8|23718.8|23706.8|2
1770659700000|2026-02-09 17:55:00|23717.8|23705.8|23718.8|23706.8|23718.8|23706.8|23717.8|23705.8|1
1770659710000|2026-02-09 17:55:10|23716.5|23704.5|23716.8|23704.8|23716.8|23704.8|23716.5|23704.5|3
1770659730000|2026-02-09 17:55:30|23722.8|23710.8|23716.8|23704.8|23724|23712|23716.8|23704.8|8
1770659740000|2026-02-09 17:55:40|23717.8|23705.8|23718.8|23706.8|23719.3|23707.3|23717.8|23705.8|4
1770659750000|2026-02-09 17:55:50|23718.5|23706.5|23716.5|23704.5|23718.5|23706.5|23716.5|23704.5|2
1770659760000|2026-02-09 17:56:00|23717.1|23705.1|23725.3|23713.3|23726.8|23714.8|23717.1|23705.1|21
1770659770000|2026-02-09 17:56:10|23726.3|23714.3|23726.5|23714.5|23726.5|23714.5|23725.3|23713.3|0
1770659780000|2026-02-09 17:56:20|23726.3|23714.3|23728.8|23716.8|23728.8|23716.8|23726.3|23714.3|5
1770659790000|2026-02-09 17:56:30|23729.8|23717.8|23731.3|23719.3|23731.3|23719.3|23729.8|23717.8|0
1770659800000|2026-02-09 17:56:40|23733.5|23721.5|23733.5|23721.5|23733.5|23721.5|23733.5|23721.5|0
1770659810000|2026-02-09 17:56:50|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|23733.8|23721.8|0
1770659820000|2026-02-09 17:57:00|23734.8|23722.8|23733.8|23721.8|23734.8|23722.8|23732.3|23720.3|4
1770659830000|2026-02-09 17:57:10|23734.8|23722.8|23736.3|23724.3|23736.3|23724.3|23733.8|23721.8|20
1770659840000|2026-02-09 17:57:20|23736|23724|23730|23718|23737|23725|23730|23718|3
1770659850000|2026-02-09 17:57:30|23729.8|23717.8|23729|23717|23729.8|23717.8|23726.8|23714.8|5
1770659860000|2026-02-09 17:57:40|23729.3|23717.3|23729|23717|23730.3|23718.3|23728|23716|2
1770659870000|2026-02-09 17:57:50|23727.8|23715.8|23728|23716|23730.3|23718.3|23726.8|23714.8|5
1770659880000|2026-02-09 17:58:00|23726.8|23714.8|23721.8|23709.8|23726.8|23714.8|23721.8|23709.8|0
1770659890000|2026-02-09 17:58:10|23722.8|23710.8|23724|23712|23724|23712|23722|23710|2
1770659900000|2026-02-09 17:58:20|23723.8|23711.8|23722.8|23710.8|23723.8|23711.8|23722.8|23710.8|2
1770659910000|2026-02-09 17:58:30|23721.5|23709.5|23721.5|23709.5|23721.5|23709.5|23721.5|23709.5|0
1770659920000|2026-02-09 17:58:40|23721.8|23709.8|23722.8|23710.8|23722.8|23710.8|23721.8|23709.8|0
1770659930000|2026-02-09 17:58:50|23723.8|23711.8|23723.8|23711.8|23724|23712|23723.8|23711.8|0
1770659940000|2026-02-09 17:59:00|23720.5|23708.5|23714|23702|23720.5|23708.5|23711.8|23699.8|7
1770659950000|2026-02-09 17:59:10|23715.3|23703.3|23711.5|23699.5|23716.8|23704.8|23709.3|23697.3|3
1770659960000|2026-02-09 17:59:20|23710.3|23698.3|23708.8|23696.8|23711.5|23699.5|23707.8|23695.8|8
1770659970000|2026-02-09 17:59:30|23709|23697|23709|23697|23709.3|23697.3|23709|23697|0
1770659990000|2026-02-09 17:59:50|23709.3|23697.3|23709.3|23697.3|23710.3|23698.3|23709.3|23697.3|1
1770660000000|2026-02-09 18:00:00|23709|23697|23706|23694|23709|23697|23704.8|23692.8|10
1770660010000|2026-02-09 18:00:10|23706.3|23694.3|23706.3|23694.3|23706.3|23694.3|23706.3|23694.3|0
1770660020000|2026-02-09 18:00:20|23707.3|23695.3|23707.3|23695.3|23707.3|23695.3|23707.3|23695.3|0
1770660030000|2026-02-09 18:00:30|23706.3|23694.3|23706.3|23694.3|23706.3|23694.3|23706.3|23694.3|1
1770660040000|2026-02-09 18:00:40|23707.5|23695.5|23707.3|23695.3|23708.5|23696.5|23707.3|23695.3|4
1770660050000|2026-02-09 18:00:50|23708.5|23696.5|23708.8|23696.8|23708.8|23696.8|23708.5|23696.5|1
1770660060000|2026-02-09 18:01:00|23707.3|23695.3|23708.8|23696.8|23708.8|23696.8|23707.3|23695.3|2
1770660070000|2026-02-09 18:01:10|23708.5|23696.5|23708.8|23696.8|23708.8|23696.8|23708.5|23696.5|2
1770660080000|2026-02-09 18:01:20|23712|23700|23700.7|23688.7|23713.5|23701.5|23697.3|23685.3|9
1770660090000|2026-02-09 18:01:30|23701.3|23689.3|23701|23689|23702.3|23690.3|23699.7|23687.7|5
1770660100000|2026-02-09 18:01:40|23700.7|23688.7|23698.5|23686.5|23702.2|23690.2|23698.2|23686.2|3
1770660110000|2026-02-09 18:01:50|23698.8|23686.8|23698.2|23686.2|23698.8|23686.8|23698.2|23686.2|0
1770660120000|2026-02-09 18:02:00|23697.2|23685.2|23696.3|23684.3|23697.2|23685.2|23696.3|23684.3|0
1770660130000|2026-02-09 18:02:10|23696|23684|23696|23684|23696|23684|23696|23684|0
1770660140000|2026-02-09 18:02:20|23695.7|23683.7|23693.2|23681.2|23695.7|23683.7|23693.2|23681.2|5
1770660150000|2026-02-09 18:02:30|23692.2|23680.2|23692.2|23680.2|23692.2|23680.2|23690.3|23678.3|4
1770660160000|2026-02-09 18:02:40|23691.3|23679.3|23694.7|23682.7|23694.7|23682.7|23691.3|23679.3|2
1770660170000|2026-02-09 18:02:50|23695|23683|23695|23683|23695|23683|23695|23683|0
1770660180000|2026-02-09 18:03:00|23695.8|23683.8|23698.8|23686.8|23698.8|23686.8|23695.8|23683.8|3
1770660190000|2026-02-09 18:03:10|23698.7|23686.7|23698.7|23686.7|23698.7|23686.7|23698.7|23686.7|0
1770660200000|2026-02-09 18:03:20|23699.7|23687.7|23703.5|23691.5|23703.5|23691.5|23699.7|23687.7|1
1770660210000|2026-02-09 18:03:30|23701.5|23689.5|23707.2|23695.2|23707.2|23695.2|23701|23689|11
1770660220000|2026-02-09 18:03:40|23708.5|23696.5|23706.5|23694.5|23708.5|23696.5|23706.5|23694.5|1
1770660230000|2026-02-09 18:03:50|23706.2|23694.2|23703.7|23691.7|23706.2|23694.2|23703.7|23691.7|1
1770660240000|2026-02-09 18:04:00|23704.7|23692.7|23708.5|23696.5|23708.5|23696.5|23704.7|23692.7|2
1770660250000|2026-02-09 18:04:10|23710.7|23698.7|23711|23699|23711|23699|23710.7|23698.7|0
1770660260000|2026-02-09 18:04:20|23711.2|23699.2|23709.7|23697.7|23711.2|23699.2|23706.2|23694.2|3
1770660270000|2026-02-09 18:04:30|23707.5|23695.5|23704.7|23692.7|23707.5|23695.5|23704.7|23692.7|1
1770660280000|2026-02-09 18:04:40|||||||||1
1770660290000|2026-02-09 18:04:50|23705|23693|23704.7|23692.7|23705|23693|23704.7|23692.7|3
1770660300000|2026-02-09 18:05:00|23701.2|23689.2|23701.2|23689.2|23701.2|23689.2|23700|23688|2
1770660310000|2026-02-09 18:05:10|23701.5|23689.5|23701.5|23689.5|23704.7|23692.7|23701.5|23689.5|2
1770660320000|2026-02-09 18:05:20|23701.8|23689.8|23712.2|23700.2|23713.5|23701.5|23701.8|23689.8|12
1770660330000|2026-02-09 18:05:30|23712.7|23700.7|23711.2|23699.2|23713.7|23701.7|23711.2|23699.2|1
1770660340000|2026-02-09 18:05:40|23712.2|23700.2|23711|23699|23712.2|23700.2|23711|23699|0
1770660350000|2026-02-09 18:05:50|23711.2|23699.2|23716.2|23704.2|23716.2|23704.2|23711.2|23699.2|4
1770660360000|2026-02-09 18:06:00|23716|23704|23716|23704|23716|23704|23716|23704|0
1770660380000|2026-02-09 18:06:20|23716.2|23704.2|23714.3|23702.3|23716.2|23704.2|23714.3|23702.3|1
1770660390000|2026-02-09 18:06:30|23714|23702|23714|23702|23714|23702|23714|23702|0
1770660400000|2026-02-09 18:06:40|23712.7|23700.7|23712.7|23700.7|23714|23702|23712.7|23700.7|0
1770660410000|2026-02-09 18:06:50|23711.7|23699.7|23712.7|23700.7|23714|23702|23711.7|23699.7|1
1770660420000|2026-02-09 18:07:00|23713.7|23701.7|23714|23702|23716.2|23704.2|23713.7|23701.7|1
1770660430000|2026-02-09 18:07:10|23714.5|23702.5|23725|23713|23726.2|23714.2|23714.5|23702.5|5
1770660440000|2026-02-09 18:07:20|23724.7|23712.7|23723.7|23711.7|23724.7|23712.7|23721.2|23709.2|7
1770660450000|2026-02-09 18:07:30|||||||||2
1770660470000|2026-02-09 18:07:50|23717.7|23705.7|23718.7|23706.7|23718.7|23706.7|23717.7|23705.7|3
1770660480000|2026-02-09 18:08:00|23717.7|23705.7|23716.7|23704.7|23717.7|23705.7|23716.7|23704.7|3
1770660490000|2026-02-09 18:08:10|23715|23703|23715.2|23703.2|23715.2|23703.2|23715|23703|3
1770660500000|2026-02-09 18:08:20|23711.7|23699.7|23710.2|23698.2|23711.7|23699.7|23709|23697|3
1770660510000|2026-02-09 18:08:30|23709.2|23697.2|23711.2|23699.2|23711.2|23699.2|23708.2|23696.2|3
1770660520000|2026-02-09 18:08:40|23711.7|23699.7|23711.5|23699.5|23711.7|23699.7|23711.5|23699.5|4
1770660530000|2026-02-09 18:08:50|23711.2|23699.2|23709|23697|23711.2|23699.2|23709|23697|5
1770660540000|2026-02-09 18:09:00|23707.7|23695.7|23706.7|23694.7|23707.7|23695.7|23706.7|23694.7|0
1770660550000|2026-02-09 18:09:10|23706.5|23694.5|23706.5|23694.5|23706.7|23694.7|23706.2|23694.2|0
1770660560000|2026-02-09 18:09:20|23707.7|23695.7|23714.2|23702.2|23714.5|23702.5|23706.5|23694.5|18
1770660570000|2026-02-09 18:09:30|23713.2|23701.2|23710.7|23698.7|23714.2|23702.2|23709.8|23697.8|2
1770660580000|2026-02-09 18:09:40|23711.7|23699.7|23713.2|23701.2|23713.2|23701.2|23711.7|23699.7|1
1770660590000|2026-02-09 18:09:50|23712.3|23700.3|23706.5|23694.5|23713.2|23701.2|23705.2|23693.2|13
1770660600000|2026-02-09 18:10:00|23706.7|23694.7|23710|23698|23710|23698|23706.7|23694.7|8
1770660610000|2026-02-09 18:10:10|23708.5|23696.5|23708.7|23696.7|23708.7|23696.7|23708.5|23696.5|2
1770660630000|2026-02-09 18:10:30|23710|23698|23711.2|23699.2|23711.2|23699.2|23710|23698|2
1770660640000|2026-02-09 18:10:40|23711.5|23699.5|23713.7|23701.7|23715.2|23703.2|23710|23698|16
1770660650000|2026-02-09 18:10:50|||||||||1
1770660660000|2026-02-09 18:11:00|23716.2|23704.2|23716.2|23704.2|23716.2|23704.2|23716.2|23704.2|2
1770660680000|2026-02-09 18:11:20|23716.5|23704.5|23716.2|23704.2|23716.5|23704.5|23716.2|23704.2|0
1770660690000|2026-02-09 18:11:30|23718.7|23706.7|23726.7|23714.7|23726.9|23714.9|23715.7|23703.7|5
1770660700000|2026-02-09 18:11:40|23726|23714|23726|23714|23726.9|23714.9|23723.2|23711.2|3
1770660730000|2026-02-09 18:12:10|23725|23713|23731.2|23719.2|23731.2|23719.2|23725|23713|2
1770660740000|2026-02-09 18:12:20|23732.7|23720.7|23731.7|23719.7|23732.7|23720.7|23731.5|23719.5|0
1770660750000|2026-02-09 18:12:30|23731.5|23719.5|23741|23729|23741.2|23729.2|23731.5|23719.5|49
1770660760000|2026-02-09 18:12:40|23740.4|23728.4|23738.5|23726.5|23740.4|23728.4|23738.5|23726.5|4
1770660770000|2026-02-09 18:12:50|23740.7|23728.7|23740.7|23728.7|23740.7|23728.7|23740.7|23728.7|2
1770660780000|2026-02-09 18:13:00|23738.2|23726.2|23738.2|23726.2|23738.2|23726.2|23738.2|23726.2|3
1770660790000|2026-02-09 18:13:10|23737.2|23725.2|23738.2|23726.2|23738.2|23726.2|23737.2|23725.2|1
1770660800000|2026-02-09 18:13:20|23738.4|23726.4|23740.4|23728.4|23740.4|23728.4|23738.2|23726.2|2
1770660810000|2026-02-09 18:13:30|||||||||1
1770660830000|2026-02-09 18:13:50|23748.9|23736.9|23750.2|23738.2|23752.7|23740.7|23748.9|23736.9|50
1770660840000|2026-02-09 18:14:00|||||||||1
1770660860000|2026-02-09 18:14:20|23749.2|23737.2|23750.2|23738.2|23750.2|23738.2|23749.2|23737.2|2
1770660890000|2026-02-09 18:14:50|23751.2|23739.2|23749.2|23737.2|23751.2|23739.2|23748.2|23736.2|7
1770660900000|2026-02-09 18:15:00|23751.2|23739.2|23752.7|23740.7|23752.7|23740.7|23749.2|23737.2|13
1770660910000|2026-02-09 18:15:10|23753.7|23741.7|23755.2|23743.2|23755.2|23743.2|23751.4|23739.4|10
1770660920000|2026-02-09 18:15:20|23753.9|23741.9|23758.7|23746.7|23762.7|23750.7|23753.9|23741.9|9
1770660930000|2026-02-09 18:15:30|23759.7|23747.7|23750.2|23738.2|23759.7|23747.7|23750.2|23738.2|22
1770660940000|2026-02-09 18:15:40|23750.7|23738.7|23750.2|23738.2|23752.7|23740.7|23750.2|23738.2|2
1770660950000|2026-02-09 18:15:50|23749.4|23737.4|23749.4|23737.4|23749.4|23737.4|23749.4|23737.4|1
1770660960000|2026-02-09 18:16:00|23750.2|23738.2|23747.9|23735.9|23751.2|23739.2|23747.7|23735.7|4
1770660970000|2026-02-09 18:16:10|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|23748.2|23736.2|0
1770660980000|2026-02-09 18:16:20|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|23747.7|23735.7|1
1770660990000|2026-02-09 18:16:30|23747.9|23735.9|23747.7|23735.7|23747.9|23735.9|23747.7|23735.7|2
1770661000000|2026-02-09 18:16:40|||||||||1
1770661010000|2026-02-09 18:16:50|23748.9|23736.9|23750.2|23738.2|23750.2|23738.2|23748.9|23736.9|1
1770661020000|2026-02-09 18:17:00|23749.9|23737.9|23747.7|23735.7|23749.9|23737.9|23747.4|23735.4|5
1770661030000|2026-02-09 18:17:10|23746.7|23734.7|23746.7|23734.7|23746.7|23734.7|23746.7|23734.7|0
1770661040000|2026-02-09 18:17:20|23750.2|23738.2|23750.2|23738.2|23750.2|23738.2|23750.2|23738.2|5
1770661050000|2026-02-09 18:17:30|23749.9|23737.9|23750.4|23738.4|23750.4|23738.4|23749.9|23737.9|2
1770661060000|2026-02-09 18:17:40|23751.4|23739.4|23750.2|23738.2|23751.4|23739.4|23750.2|23738.2|1
1770661080000|2026-02-09 18:18:00|23748.2|23736.2|23747.2|23735.2|23748.2|23736.2|23746.9|23734.9|15
1770661090000|2026-02-09 18:18:10|23746.9|23734.9|23747.7|23735.7|23750.4|23738.4|23746.9|23734.9|4
1770661100000|2026-02-09 18:18:20|23747.9|23735.9|23753.9|23741.9|23756.1|23744.1|23747.9|23735.9|7
1770661110000|2026-02-09 18:18:30|23754.2|23742.2|23755.2|23743.2|23755.2|23743.2|23753.9|23741.9|6
1770661120000|2026-02-09 18:18:40|23754.2|23742.2|23753.6|23741.6|23754.2|23742.2|23753.6|23741.6|2
1770661130000|2026-02-09 18:18:50|23753.9|23741.9|23754.6|23742.6|23755.2|23743.2|23753.9|23741.9|3
1770661140000|2026-02-09 18:19:00|23754.9|23742.9|23755.2|23743.2|23755.2|23743.2|23753.6|23741.6|1
1770661150000|2026-02-09 18:19:10|23754.9|23742.9|23755.2|23743.2|23755.2|23743.2|23753.9|23741.9|3
1770661160000|2026-02-09 18:19:20|23755.1|23743.1|23756.4|23744.4|23756.4|23744.4|23755.1|23743.1|0
1770661170000|2026-02-09 18:19:30|23757.6|23745.6|23760.1|23748.1|23760.1|23748.1|23757.6|23745.6|8
1770661180000|2026-02-09 18:19:40|23762.1|23750.1|23759.9|23747.9|23762.1|23750.1|23759.9|23747.9|3
1770661190000|2026-02-09 18:19:50|23760.1|23748.1|23760.1|23748.1|23760.1|23748.1|23755.7|23743.7|5
1770661200000|2026-02-09 18:20:00|23763.6|23751.6|23767.6|23755.6|23767.6|23755.6|23763.6|23751.6|12
1770661210000|2026-02-09 18:20:10|23763.2|23751.2|23765.1|23753.1|23765.1|23753.1|23763.2|23751.2|4
1770661220000|2026-02-09 18:20:20|23768.6|23756.6|23768.6|23756.6|23768.6|23756.6|23768.6|23756.6|5
1770661230000|2026-02-09 18:20:30|23768.9|23756.9|23770.1|23758.1|23772.6|23760.6|23768.9|23756.9|3
1770661240000|2026-02-09 18:20:40|23771.1|23759.1|23775.4|23763.4|23775.4|23763.4|23770.4|23758.4|12
1770661250000|2026-02-09 18:20:50|23776.4|23764.4|23775.1|23763.1|23777.9|23765.9|23775.1|23763.1|2
1770661260000|2026-02-09 18:21:00|23772.6|23760.6|23767.4|23755.4|23772.9|23760.9|23767.1|23755.1|11
1770661270000|2026-02-09 18:21:10|23767.9|23755.9|23758.6|23746.6|23767.9|23755.9|23758.6|23746.6|21
1770661280000|2026-02-09 18:21:20|23759.6|23747.6|23758.6|23746.6|23759.9|23747.9|23755.9|23743.9|3
1770661290000|2026-02-09 18:21:30|23759.6|23747.6|23759.9|23747.9|23760.1|23748.1|23758.9|23746.9|2
1770661300000|2026-02-09 18:21:40|23759.6|23747.6|23754.4|23742.4|23759.6|23747.6|23754.4|23742.4|5
1770661310000|2026-02-09 18:21:50|23754.6|23742.6|23754.6|23742.6|23754.6|23742.6|23754.4|23742.4|3
1770661320000|2026-02-09 18:22:00|23754.4|23742.4|23754.6|23742.6|23754.6|23742.6|23752.4|23740.4|1
1770661330000|2026-02-09 18:22:10|23754.4|23742.4|23757.1|23745.1|23757.1|23745.1|23754.4|23742.4|3
1770661340000|2026-02-09 18:22:20|23756.1|23744.1|23757.1|23745.1|23757.1|23745.1|23753.4|23741.4|17
1770661350000|2026-02-09 18:22:30|23756.1|23744.1|23756.9|23744.9|23757.1|23745.1|23755.9|23743.9|1
1770661360000|2026-02-09 18:22:40|23757.1|23745.1|23757.1|23745.1|23757.1|23745.1|23756.9|23744.9|1
1770661370000|2026-02-09 18:22:50|23754.4|23742.4|23749.1|23737.1|23754.4|23742.4|23749.1|23737.1|13
1770661380000|2026-02-09 18:23:00|23741.9|23729.9|23752.1|23740.1|23752.4|23740.4|23741.9|23729.9|11
1770661390000|2026-02-09 18:23:10|23753.1|23741.1|23756.1|23744.1|23756.1|23744.1|23752.4|23740.4|0
1770661410000|2026-02-09 18:23:30|23755.6|23743.6|23754.4|23742.4|23755.6|23743.6|23752.1|23740.1|8
1770661420000|2026-02-09 18:23:40|23753.4|23741.4|23753.1|23741.1|23753.4|23741.4|23752.1|23740.1|0
1770661430000|2026-02-09 18:23:50|23754.1|23742.1|23755.6|23743.6|23755.6|23743.6|23754.1|23742.1|5
1770661440000|2026-02-09 18:24:00|23756.9|23744.9|23758.1|23746.1|23758.1|23746.1|23756.6|23744.6|2
1770661450000|2026-02-09 18:24:10|23759.1|23747.1|23764.4|23752.4|23766.6|23754.6|23755.6|23743.6|2
1770661460000|2026-02-09 18:24:20|23766.6|23754.6|23766.6|23754.6|23766.9|23754.9|23765.6|23753.6|0
1770661470000|2026-02-09 18:24:30|23764.4|23752.4|23764.1|23752.1|23764.4|23752.4|23764.1|23752.1|1
1770661480000|2026-02-09 18:24:40|23764.4|23752.4|23766.6|23754.6|23766.6|23754.6|23764.4|23752.4|0
1770661490000|2026-02-09 18:24:50|23765.6|23753.6|23764.1|23752.1|23765.6|23753.6|23763.1|23751.1|2
1770661500000|2026-02-09 18:25:00|23763.1|23751.1|23754.4|23742.4|23763.1|23751.1|23754.1|23742.1|4
1770661510000|2026-02-09 18:25:10|23754.1|23742.1|23755.6|23743.6|23755.6|23743.6|23753.1|23741.1|4
1770661520000|2026-02-09 18:25:20|23756.9|23744.9|23756.6|23744.6|23756.9|23744.9|23756.6|23744.6|2
1770661530000|2026-02-09 18:25:30|23755.6|23743.6|23751.6|23739.6|23755.6|23743.6|23751.6|23739.6|8
1770661540000|2026-02-09 18:25:40|23750.6|23738.6|23742.1|23730.1|23750.6|23738.6|23741.1|23729.1|4
1770661550000|2026-02-09 18:25:50|23739.9|23727.9|23747.1|23735.1|23747.4|23735.4|23739.9|23727.9|5
1770661560000|2026-02-09 18:26:00|23746.6|23734.6|23744.6|23732.6|23746.6|23734.6|23744.6|23732.6|2
1770661570000|2026-02-09 18:26:10|23749.6|23737.6|23750.9|23738.9|23750.9|23738.9|23749.6|23737.6|1
1770661580000|2026-02-09 18:26:20|23751.1|23739.1|23747.1|23735.1|23751.1|23739.1|23744.6|23732.6|7
1770661590000|2026-02-09 18:26:30|23744.6|23732.6|23748.6|23736.6|23748.6|23736.6|23744.6|23732.6|15
1770661600000|2026-02-09 18:26:40|23748.4|23736.4|23749.6|23737.6|23749.6|23737.6|23746.1|23734.1|4
1770661620000|2026-02-09 18:27:00|23750.9|23738.9|23752.1|23740.1|23752.1|23740.1|23750.9|23738.9|1
1770661640000|2026-02-09 18:27:20|23751.1|23739.1|23752.4|23740.4|23752.4|23740.4|23751.1|23739.1|1
1770661650000|2026-02-09 18:27:30|23752.6|23740.6|23753.6|23741.6|23753.6|23741.6|23752.6|23740.6|4
1770661660000|2026-02-09 18:27:40|23755.1|23743.1|23757.4|23745.4|23757.4|23745.4|23755.1|23743.1|3
1770661670000|2026-02-09 18:27:50|23757.6|23745.6|23760.8|23748.8|23760.8|23748.8|23757.6|23745.6|4
1770661680000|2026-02-09 18:28:00|23763.3|23751.3|23763.6|23751.6|23767.1|23755.1|23759.9|23747.9|19
1770661690000|2026-02-09 18:28:10|23763.3|23751.3|23765.6|23753.6|23765.6|23753.6|23761.8|23749.8|8
1770661700000|2026-02-09 18:28:20|23766.4|23754.4|23766.6|23754.6|23771.8|23759.8|23765.3|23753.3|19
1770661710000|2026-02-09 18:28:30|23764.6|23752.6|23763.1|23751.1|23765.3|23753.3|23763.1|23751.1|2
1770661720000|2026-02-09 18:28:40|23764.1|23752.1|23768.1|23756.1|23768.1|23756.1|23764.1|23752.1|0
1770661730000|2026-02-09 18:28:50|23769.1|23757.1|23769.1|23757.1|23771.6|23759.6|23769.1|23757.1|1
1770661740000|2026-02-09 18:29:00|||||||||1
1770661750000|2026-02-09 18:29:10|23770.6|23758.6|23771.6|23759.6|23771.6|23759.6|23770.6|23758.6|1
1770661760000|2026-02-09 18:29:20|23773.1|23761.1|23772.8|23760.8|23773.1|23761.1|23772.8|23760.8|1
1770661770000|2026-02-09 18:29:30|23771.8|23759.8|23776.6|23764.6|23778.1|23766.1|23771.8|23759.8|6
1770661780000|2026-02-09 18:29:40|23777.6|23765.6|23776.6|23764.6|23777.6|23765.6|23776.6|23764.6|0
1770661790000|2026-02-09 18:29:50|23775.6|23763.6|23771.8|23759.8|23775.6|23763.6|23771.8|23759.8|5
1770661800000|2026-02-09 18:30:00|23772.1|23760.1|23777.1|23765.1|23778.1|23766.1|23770.8|23758.8|11
1770661810000|2026-02-09 18:30:10|23778.3|23766.3|23779.1|23767.1|23780.3|23768.3|23778.3|23766.3|9
1770661820000|2026-02-09 18:30:20|23776.6|23764.6|23776.6|23764.6|23776.6|23764.6|23775.6|23763.6|1
1770661830000|2026-02-09 18:30:30|23775.6|23763.6|23776.8|23764.8|23776.8|23764.8|23775.3|23763.3|1
1770661840000|2026-02-09 18:30:40|23775.6|23763.6|23774.3|23762.3|23775.6|23763.6|23772.1|23760.1|3
1770661850000|2026-02-09 18:30:50|23774.6|23762.6|23774.6|23762.6|23775.8|23763.8|23773.1|23761.1|4
1770661870000|2026-02-09 18:31:10|23773.6|23761.6|23777.8|23765.8|23778.1|23766.1|23773.6|23761.6|30
1770661880000|2026-02-09 18:31:20|23776.6|23764.6|23780.6|23768.6|23780.6|23768.6|23776.6|23764.6|3
1770661890000|2026-02-09 18:31:30|23781.6|23769.6|23781.6|23769.6|23781.6|23769.6|23781.6|23769.6|2
1770661900000|2026-02-09 18:31:40|23781.3|23769.3|23781.3|23769.3|23781.3|23769.3|23781.3|23769.3|0
1770661910000|2026-02-09 18:31:50|23781|23769|23781.3|23769.3|23781.3|23769.3|23781|23769|25
1770661920000|2026-02-09 18:32:00|23781.6|23769.6|23783.5|23771.5|23783.8|23771.8|23781.6|23769.6|5
1770661930000|2026-02-09 18:32:10|23785.8|23773.8|23785.8|23773.8|23786|23774|23785.1|23773.1|20
1770661940000|2026-02-09 18:32:20|23785.5|23773.5|23785.8|23773.8|23785.8|23773.8|23783.5|23771.5|2
1770661950000|2026-02-09 18:32:30|23786|23774|23786|23774|23786|23774|23785.8|23773.8|0
1770661960000|2026-02-09 18:32:40|23784.8|23772.8|23781|23769|23784.8|23772.8|23781|23769|5
1770661970000|2026-02-09 18:32:50|23783.5|23771.5|23783.5|23771.5|23786|23774|23782.3|23770.3|8
1770661980000|2026-02-09 18:33:00|23783.8|23771.8|23785.5|23773.5|23788|23776|23783.8|23771.8|6
1770661990000|2026-02-09 18:33:10|23783.5|23771.5|23784.5|23772.5|23784.5|23772.5|23782|23770|11
1770662010000|2026-02-09 18:33:30|23784|23772|23784|23772|23784|23772|23784|23772|12
1770662020000|2026-02-09 18:33:40|23784.3|23772.3|23784.3|23772.3|23784.3|23772.3|23784.3|23772.3|7
1770662030000|2026-02-09 18:33:50|23781.6|23769.6|23781.6|23769.6|23783.5|23771.5|23781|23769|3
1770662040000|2026-02-09 18:34:00|23781|23769|23781|23769|23783.5|23771.5|23780|23768|0
1770662050000|2026-02-09 18:34:10|23781.6|23769.6|23783.5|23771.5|23783.5|23771.5|23781|23769|5
1770662060000|2026-02-09 18:34:20|23782.5|23770.5|23785.8|23773.8|23786|23774|23782.3|23770.3|2
1770662070000|2026-02-09 18:34:30|23784.8|23772.8|23785.5|23773.5|23788|23776|23784.5|23772.5|8
1770662080000|2026-02-09 18:34:40|23785.8|23773.8|23785.8|23773.8|23785.8|23773.8|23785.8|23773.8|0
1770662090000|2026-02-09 18:34:50|23785.5|23773.5|23785.5|23773.5|23785.5|23773.5|23785.5|23773.5|0
1770662100000|2026-02-09 18:35:00|23784.5|23772.5|23786|23774|23787|23775|23783.3|23771.3|6
1770662110000|2026-02-09 18:35:10|23785.8|23773.8|23785.8|23773.8|23786|23774|23785.8|23773.8|0
1770662120000|2026-02-09 18:35:20|23785.5|23773.5|23783.3|23771.3|23785.8|23773.8|23782|23770|5
1770662130000|2026-02-09 18:35:30|23783|23771|23782|23770|23783|23771|23782|23770|3
1770662140000|2026-02-09 18:35:40|23781.8|23769.8|23768.5|23756.5|23781.8|23769.8|23760|23748|27
1770662150000|2026-02-09 18:35:50|23768.8|23756.8|23768.5|23756.5|23771|23759|23768.5|23756.5|1
1770662160000|2026-02-09 18:36:00|23766.3|23754.3|23766.5|23754.5|23766.5|23754.5|23766.3|23754.3|8
1770662180000|2026-02-09 18:36:20|23765.6|23753.6|23766.5|23754.5|23766.5|23754.5|23765.6|23753.6|2
1770662190000|2026-02-09 18:36:30|||||||||1
1770662200000|2026-02-09 18:36:40|23769|23757|23769|23757|23769|23757|23769|23757|1
1770662210000|2026-02-09 18:36:50|23768|23756|23769|23757|23769|23757|23767.8|23755.8|0
1770662220000|2026-02-09 18:37:00|23768|23756|23764|23752|23769|23757|23764|23752|2
1770662230000|2026-02-09 18:37:10|23762.8|23750.8|23764|23752|23764|23752|23762.8|23750.8|0
1770662240000|2026-02-09 18:37:20|23765.3|23753.3|23770.3|23758.3|23770.3|23758.3|23765.3|23753.3|2
1770662250000|2026-02-09 18:37:30|23769.3|23757.3|23769.3|23757.3|23769.3|23757.3|23769.3|23757.3|5
1770662260000|2026-02-09 18:37:40|23769|23757|23769|23757|23769|23757|23767.8|23755.8|0
1770662270000|2026-02-09 18:37:50|23770.3|23758.3|23769|23757|23770.3|23758.3|23769|23757|1
1770662280000|2026-02-09 18:38:00|23768|23756|23769|23757|23769|23757|23768|23756|0
1770662290000|2026-02-09 18:38:10|23767.5|23755.5|23767.8|23755.8|23769|23757|23766.5|23754.5|2
1770662300000|2026-02-09 18:38:20|23769|23757|23769|23757|23769|23757|23768|23756|0
1770662310000|2026-02-09 18:38:30|23766.8|23754.8|23769|23757|23769|23757|23766.8|23754.8|3
1770662320000|2026-02-09 18:38:40|||||||||1
1770662340000|2026-02-09 18:39:00|23766.5|23754.5|23769|23757|23770.3|23758.3|23765.5|23753.5|20
1770662370000|2026-02-09 18:39:30|23768.8|23756.8|23767.8|23755.8|23768.8|23756.8|23767.8|23755.8|1
1770662380000|2026-02-09 18:39:40|23768.8|23756.8|23769|23757|23769|23757|23767.8|23755.8|4
1770662390000|2026-02-09 18:39:50|23767.6|23755.6|23767|23755|23767.6|23755.6|23767|23755|9
1770662400000|2026-02-09 18:40:00|23767.3|23755.3|23768.6|23756.6|23769.5|23757.5|23767|23755|5
1770662410000|2026-02-09 18:40:10|23767.3|23755.3|23766|23754|23767.6|23755.6|23766|23754|12
1770662420000|2026-02-09 18:40:20|||||||||2
1770662430000|2026-02-09 18:40:30|23760.1|23748.1|23762.6|23750.6|23762.6|23750.6|23759.1|23747.1|14
1770662440000|2026-02-09 18:40:40|23764.5|23752.5|23765.1|23753.1|23765.1|23753.1|23763.8|23751.8|8
1770662450000|2026-02-09 18:40:50|||||||||1
1770662460000|2026-02-09 18:41:00|23764.1|23752.1|23763.8|23751.8|23764.1|23752.1|23763.8|23751.8|0
1770662470000|2026-02-09 18:41:10|23764.1|23752.1|23765.1|23753.1|23765.1|23753.1|23764.1|23752.1|4
1770662480000|2026-02-09 18:41:20|23764.1|23752.1|23763.8|23751.8|23765.1|23753.1|23763.8|23751.8|3
1770662490000|2026-02-09 18:41:30|23764.1|23752.1|23763.8|23751.8|23764.1|23752.1|23763.8|23751.8|0
1770662500000|2026-02-09 18:41:40|23762.6|23750.6|23765.1|23753.1|23765.1|23753.1|23762.6|23750.6|1
1770662510000|2026-02-09 18:41:50|23764.8|23752.8|23762.6|23750.6|23764.8|23752.8|23762.6|23750.6|1
1770662520000|2026-02-09 18:42:00|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|23765.1|23753.1|1
1770662530000|2026-02-09 18:42:10|23765|23753|23762.5|23750.5|23765|23753|23762.5|23750.5|1
1770662540000|2026-02-09 18:42:20|23760.3|23748.3|23756.8|23744.8|23760.3|23748.3|23756.8|23744.8|13
1770662550000|2026-02-09 18:42:30|23757.8|23745.8|23758.1|23746.1|23758.1|23746.1|23757.8|23745.8|1
1770662560000|2026-02-09 18:42:40|23759.1|23747.1|23763.1|23751.1|23763.1|23751.1|23758.1|23746.1|3
1770662570000|2026-02-09 18:42:50|23762.1|23750.1|23760.6|23748.6|23762.1|23750.1|23760.6|23748.6|1
1770662580000|2026-02-09 18:43:00|23762.5|23750.5|23763.1|23751.1|23763.1|23751.1|23762.5|23750.5|0
1770662590000|2026-02-09 18:43:10|23760.6|23748.6|23758.1|23746.1|23760.6|23748.6|23758.1|23746.1|5
1770662600000|2026-02-09 18:43:20|23755.8|23743.8|23751.1|23739.1|23756.1|23744.1|23751.1|23739.1|22
1770662610000|2026-02-09 18:43:30|23750.1|23738.1|23745.6|23733.6|23750.1|23738.1|23745.6|23733.6|15
1770662620000|2026-02-09 18:43:40|23746.6|23734.6|23746.6|23734.6|23747.8|23735.8|23745.6|23733.6|9
1770662640000|2026-02-09 18:44:00|23746.8|23734.8|23744.3|23732.3|23751.6|23739.6|23743.1|23731.1|9
1770662650000|2026-02-09 18:44:10|23744.1|23732.1|23744.6|23732.6|23744.6|23732.6|23744.1|23732.1|4
1770662660000|2026-02-09 18:44:20|23744.3|23732.3|23742.1|23730.1|23744.3|23732.3|23742.1|23730.1|5
1770662670000|2026-02-09 18:44:30|23743.1|23731.1|23742.1|23730.1|23743.1|23731.1|23742.1|23730.1|1
1770662680000|2026-02-09 18:44:40|23743.1|23731.1|23742.1|23730.1|23743.1|23731.1|23741.8|23729.8|0
1770662690000|2026-02-09 18:44:50|23744.3|23732.3|23745.6|23733.6|23745.6|23733.6|23744.3|23732.3|3
1770662700000|2026-02-09 18:45:00|23742.6|23730.6|23742.6|23730.6|23742.6|23730.6|23742.4|23730.4|5
1770662710000|2026-02-09 18:45:10|23742.4|23730.4|23742.6|23730.6|23744.6|23732.6|23742.4|23730.4|2
1770662720000|2026-02-09 18:45:20|23745.1|23733.1|23742.4|23730.4|23745.1|23733.1|23742.4|23730.4|2
1770662730000|2026-02-09 18:45:30|23742.6|23730.6|23747.1|23735.1|23747.1|23735.1|23742.6|23730.6|5
1770662740000|2026-02-09 18:45:40|23748.3|23736.3|23748.3|23736.3|23748.3|23736.3|23748.3|23736.3|1
1770662750000|2026-02-09 18:45:50|23749.6|23737.6|23743.6|23731.6|23749.6|23737.6|23743.1|23731.1|9
1770662760000|2026-02-09 18:46:00|23743.3|23731.3|23740.1|23728.1|23743.3|23731.3|23738.6|23726.6|15
1770662770000|2026-02-09 18:46:10|23740.6|23728.6|23740.6|23728.6|23742.6|23730.6|23739.6|23727.6|20
1770662780000|2026-02-09 18:46:20|23739.6|23727.6|23745.1|23733.1|23745.4|23733.4|23739.6|23727.6|14
1770662790000|2026-02-09 18:46:30|23743.1|23731.1|23743.1|23731.1|23743.1|23731.1|23742.9|23730.9|7
1770662800000|2026-02-09 18:46:40|23742.9|23730.9|23742.6|23730.6|23743.1|23731.1|23741.6|23729.6|4
1770662810000|2026-02-09 18:46:50|23741.6|23729.6|23742.9|23730.9|23742.9|23730.9|23741.6|23729.6|3
1770662830000|2026-02-09 18:47:10|23741.9|23729.9|23735.6|23723.6|23741.9|23729.9|23735.6|23723.6|12
1770662840000|2026-02-09 18:47:20|23736.6|23724.6|23727.1|23715.1|23737.9|23725.9|23723.1|23711.1|16
1770662850000|2026-02-09 18:47:30|23726.1|23714.1|23722.1|23710.1|23730.6|23718.6|23721.1|23709.1|26
1770662860000|2026-02-09 18:47:40|23723.1|23711.1|23723.4|23711.4|23725.4|23713.4|23722.1|23710.1|25
1770662870000|2026-02-09 18:47:50|23723.1|23711.1|23725.6|23713.6|23725.9|23713.9|23723.1|23711.1|4
1770662880000|2026-02-09 18:48:00|23724.6|23712.6|23724.6|23712.6|23724.6|23712.6|23723.4|23711.4|4
1770662890000|2026-02-09 18:48:10|23725.6|23713.6|23720.9|23708.9|23725.9|23713.9|23720.9|23708.9|13
1770662900000|2026-02-09 18:48:20|23721.1|23709.1|23728.4|23716.4|23728.4|23716.4|23721.1|23709.1|6
1770662910000|2026-02-09 18:48:30|23728.6|23716.6|23728.6|23716.6|23728.6|23716.6|23727.4|23715.4|41
1770662920000|2026-02-09 18:48:40|23727.6|23715.6|23728.6|23716.6|23728.6|23716.6|23725.1|23713.1|5
1770662930000|2026-02-09 18:48:50|23729.1|23717.1|23732.4|23720.4|23732.4|23720.4|23729.1|23717.1|1
1770662940000|2026-02-09 18:49:00|23732.9|23720.9|23736.4|23724.4|23739.4|23727.4|23731.6|23719.6|17
1770662950000|2026-02-09 18:49:10|23735.1|23723.1|23735.4|23723.4|23736.4|23724.4|23734.9|23722.9|8
1770662960000|2026-02-09 18:49:20|23736.4|23724.4|23736.6|23724.6|23736.6|23724.6|23735.1|23723.1|0
1770662970000|2026-02-09 18:49:30|23735.7|23723.7|23736.6|23724.6|23737.6|23725.6|23735.7|23723.7|7
1770662980000|2026-02-09 18:49:40|23737.6|23725.6|23736.6|23724.6|23737.9|23725.9|23736.6|23724.6|13
1770662990000|2026-02-09 18:49:50|23736.9|23724.9|23736.6|23724.6|23739.1|23727.1|23735.7|23723.7|3
1770663000000|2026-02-09 18:50:00|23734.7|23722.7|23731.9|23719.9|23736.6|23724.6|23731.9|23719.9|10
1770663010000|2026-02-09 18:50:10|23734.7|23722.7|23734.7|23722.7|23736.6|23724.6|23734.7|23722.7|8
1770663020000|2026-02-09 18:50:20|23734.9|23722.9|23737.2|23725.2|23737.2|23725.2|23734.9|23722.9|1
1770663030000|2026-02-09 18:50:30|23733.9|23721.9|23739.7|23727.7|23739.7|23727.7|23733.7|23721.7|21
1770663040000|2026-02-09 18:50:40|23744.9|23732.9|23747.2|23735.2|23747.4|23735.4|23744.7|23732.7|9
1770663050000|2026-02-09 18:50:50|23748.7|23736.7|23742.4|23730.4|23748.7|23736.7|23742.4|23730.4|4
1770663060000|2026-02-09 18:51:00|23741.9|23729.9|23737.7|23725.7|23741.9|23729.9|23737.7|23725.7|17
1770663070000|2026-02-09 18:51:10|23737.2|23725.2|23734.2|23722.2|23737.2|23725.2|23733.9|23721.9|16
1770663080000|2026-02-09 18:51:20|23733.9|23721.9|23735.2|23723.2|23735.2|23723.2|23732.9|23720.9|9
1770663090000|2026-02-09 18:51:30|23735.4|23723.4|23734.2|23722.2|23735.4|23723.4|23731.4|23719.4|2
1770663100000|2026-02-09 18:51:40|23731.9|23719.9|23731.9|23719.9|23731.9|23719.9|23730.9|23718.9|8
1770663110000|2026-02-09 18:51:50|23733.2|23721.2|23735.7|23723.7|23735.7|23723.7|23733.2|23721.2|0
1770663120000|2026-02-09 18:52:00|23735.9|23723.9|23735.9|23723.9|23735.9|23723.9|23735.9|23723.9|7
1770663130000|2026-02-09 18:52:10|23735.7|23723.7|23733.7|23721.7|23736.2|23724.2|23733.7|23721.7|13
1770663140000|2026-02-09 18:52:20|23734|23722|23733.7|23721.7|23736.2|23724.2|23733|23721|6
1770663150000|2026-02-09 18:52:30|23734|23722|23735.2|23723.2|23735.2|23723.2|23734|23722|6
1770663160000|2026-02-09 18:52:40|23736.2|23724.2|23738.7|23726.7|23738.7|23726.7|23735.5|23723.5|2
1770663170000|2026-02-09 18:52:50|||||||||6
1770663180000|2026-02-09 18:53:00|||||||||10
1770663190000|2026-02-09 18:53:10|23741.2|23729.2|23739.7|23727.7|23741.2|23729.2|23737.7|23725.7|11
1770663200000|2026-02-09 18:53:20|23738.7|23726.7|23740.9|23728.9|23740.9|23728.9|23738.7|23726.7|5
1770663210000|2026-02-09 18:53:30|23741.2|23729.2|23738.7|23726.7|23742.2|23730.2|23738.7|23726.7|10
1770663220000|2026-02-09 18:53:40|23735.7|23723.7|23735.7|23723.7|23735.7|23723.7|23735.7|23723.7|4
1770663230000|2026-02-09 18:53:50|23734.7|23722.7|23733.2|23721.2|23734.7|23722.7|23733.2|23721.2|1
1770663240000|2026-02-09 18:54:00|23733.4|23721.4|23723.7|23711.7|23733.4|23721.4|23723.7|23711.7|10
1770663250000|2026-02-09 18:54:10|23723.4|23711.4|23725.4|23713.4|23725.7|23713.7|23723.4|23711.4|20
1770663260000|2026-02-09 18:54:20|23726.7|23714.7|23730.4|23718.4|23730.4|23718.4|23724.2|23712.2|1
1770663270000|2026-02-09 18:54:30|23730.7|23718.7|23730.4|23718.4|23732.7|23720.7|23729.4|23717.4|12
1770663280000|2026-02-09 18:54:40|23729.4|23717.4|23737.7|23725.7|23737.7|23725.7|23729.4|23717.4|7
1770663290000|2026-02-09 18:54:50|23736.9|23724.9|23734.4|23722.4|23736.9|23724.9|23733.4|23721.4|9
1770663300000|2026-02-09 18:55:00|23734.7|23722.7|23739.4|23727.4|23742.1|23730.1|23733.7|23721.7|16
1770663310000|2026-02-09 18:55:10|23737.1|23725.1|23737.1|23725.1|23737.1|23725.1|23737.1|23725.1|3
1770663320000|2026-02-09 18:55:20|23739.4|23727.4|23739.4|23727.4|23739.6|23727.6|23738.4|23726.4|19
1770663330000|2026-02-09 18:55:30|23739.1|23727.1|23732.4|23720.4|23739.1|23727.1|23732.4|23720.4|27
1770663340000|2026-02-09 18:55:40|23733.9|23721.9|23736.6|23724.6|23737.1|23725.1|23733.9|23721.9|10
1770663350000|2026-02-09 18:55:50|23736.9|23724.9|23738.1|23726.1|23738.1|23726.1|23736.9|23724.9|8
1770663360000|2026-02-09 18:56:00|23739.1|23727.1|23735.7|23723.7|23739.4|23727.4|23735.1|23723.1|36
1770663370000|2026-02-09 18:56:10|23735.9|23723.9|23735.9|23723.9|23735.9|23723.9|23735.9|23723.9|0
1770663380000|2026-02-09 18:56:20|23736.2|23724.2|23736.2|23724.2|23737.2|23725.2|23735.9|23723.9|8
1770663390000|2026-02-09 18:56:30|23737.4|23725.4|23738.7|23726.7|23739.7|23727.7|23737.4|23725.4|1
1770663400000|2026-02-09 18:56:40|23738.4|23726.4|23732.6|23720.6|23740.7|23728.7|23731.2|23719.2|23
1770663410000|2026-02-09 18:56:50|23730.4|23718.4|23732.1|23720.1|23732.4|23720.4|23728.6|23716.6|12
1770663420000|2026-02-09 18:57:00|23735.9|23723.9|23732.4|23720.4|23735.9|23723.9|23731.4|23719.4|11
1770663430000|2026-02-09 18:57:10|23732.1|23720.1|23727.6|23715.6|23732.1|23720.1|23727.6|23715.6|1
1770663440000|2026-02-09 18:57:20|23727.9|23715.9|23730.1|23718.1|23730.1|23718.1|23727.9|23715.9|6
1770663450000|2026-02-09 18:57:30|23730.4|23718.4|23730.1|23718.1|23730.4|23718.4|23730.1|23718.1|0
1770663460000|2026-02-09 18:57:40|23730.4|23718.4|23730.4|23718.4|23730.7|23718.7|23730.4|23718.4|6
1770663470000|2026-02-09 18:57:50|23732.6|23720.6|23731.6|23719.6|23732.6|23720.6|23731.6|23719.6|28
1770663480000|2026-02-09 18:58:00|23735.6|23723.6|23730.6|23718.6|23735.6|23723.6|23724.8|23712.8|25
1770663490000|2026-02-09 18:58:10|23731.1|23719.1|23732.3|23720.3|23733.8|23721.8|23728.8|23716.8|11
1770663500000|2026-02-09 18:58:20|23733.1|23721.1|23733.3|23721.3|23733.3|23721.3|23732.3|23720.3|9
1770663510000|2026-02-09 18:58:30|23733.1|23721.1|23730.6|23718.6|23735.6|23723.6|23730.6|23718.6|25
1770663520000|2026-02-09 18:58:40|23731.6|23719.6|23732.6|23720.6|23732.6|23720.6|23731.6|23719.6|0
1770663530000|2026-02-09 18:58:50|23732.8|23720.8|23730.6|23718.6|23732.8|23720.8|23730.3|23718.3|7
1770663540000|2026-02-09 18:59:00|23731.6|23719.6|23736.6|23724.6|23736.6|23724.6|23731.6|23719.6|18
1770663550000|2026-02-09 18:59:10|23736.8|23724.8|23738.6|23726.6|23738.6|23726.6|23736.8|23724.8|13
1770663560000|2026-02-09 18:59:20|23736.8|23724.8|23733.8|23721.8|23736.8|23724.8|23733.8|23721.8|22
1770663570000|2026-02-09 18:59:30|23731.6|23719.6|23739.5|23727.5|23744.3|23732.3|23730.1|23718.1|104
1770663580000|2026-02-09 18:59:40|23739|23727|23750|23738|23750|23738|23739|23727|114
1770663590000|2026-02-09 18:59:50|23754.2|23742.2|23748.3|23736.3|23757.5|23745.5|23748.3|23736.3|110
1770663600000|2026-02-09 19:00:00|23748|23736|23748.5|23736.5|23751.5|23739.5|23745.5|23733.5|47
1770663610000|2026-02-09 19:00:10|23749|23737|23745|23733|23751.5|23739.5|23744|23732|27
1770663620000|2026-02-09 19:00:20|23744|23732|23743.5|23731.5|23746.5|23734.5|23741.5|23729.5|8
1770663630000|2026-02-09 19:00:30|23744|23732|23743|23731|23746|23734|23743|23731|9
1770663640000|2026-02-09 19:00:40|23744|23732|23745|23733|23746.5|23734.5|23744|23732|23
1770663650000|2026-02-09 19:00:50|23745.3|23733.3|23750.5|23738.5|23751.5|23739.5|23744|23732|5
1770663660000|2026-02-09 19:01:00|23750.3|23738.3|23751.3|23739.3|23752.2|23740.2|23750.3|23738.3|9
1770663670000|2026-02-09 19:01:10|23753.5|23741.5|23753.8|23741.8|23753.8|23741.8|23753.5|23741.5|11
1770663680000|2026-02-09 19:01:20|23753.5|23741.5|23753.5|23741.5|23753.5|23741.5|23753.5|23741.5|1
1770663700000|2026-02-09 19:01:40|23751|23739|23747.2|23735.2|23752|23740|23747.2|23735.2|10
1770663710000|2026-02-09 19:01:50|23747|23735|23748.5|23736.5|23748.5|23736.5|23746.3|23734.3|11
1770663720000|2026-02-09 19:02:00|23748.2|23736.2|23745|23733|23748.2|23736.2|23745|23733|5
1770663730000|2026-02-09 19:02:10|23744.7|23732.7|23744.7|23732.7|23744.7|23732.7|23744.7|23732.7|0
1770663740000|2026-02-09 19:02:20|||||||||3
1770663750000|2026-02-09 19:02:30|23740.5|23728.5|23740.5|23728.5|23740.5|23728.5|23740.5|23728.5|3
1770663760000|2026-02-09 19:02:40|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|23741.5|23729.5|0
1770663770000|2026-02-09 19:02:50|23740.5|23728.5|23742.8|23730.8|23742.8|23730.8|23740.5|23728.5|6
1770663780000|2026-02-09 19:03:00|23746.5|23734.5|23747|23735|23747|23735|23746.5|23734.5|1
1770663790000|2026-02-09 19:03:10|23748|23736|23749|23737|23750.5|23738.5|23748|23736|8
1770663800000|2026-02-09 19:03:20|23749.3|23737.3|23747|23735|23749.3|23737.3|23747|23735|11
1770663810000|2026-02-09 19:03:30|23748|23736|23750.3|23738.3|23750.3|23738.3|23746.8|23734.8|1
1770663820000|2026-02-09 19:03:40|23751.2|23739.2|23751.5|23739.5|23751.5|23739.5|23751.2|23739.2|0
1770663830000|2026-02-09 19:03:50|23752.5|23740.5|23748|23736|23752.5|23740.5|23748|23736|5
1770663840000|2026-02-09 19:04:00|23749|23737|23752.3|23740.3|23752.3|23740.3|23747.8|23735.8|7
1770663850000|2026-02-09 19:04:10|23751.3|23739.3|23751|23739|23751.3|23739.3|23750.8|23738.8|6
1770663860000|2026-02-09 19:04:20|23751.3|23739.3|23752.3|23740.3|23752.5|23740.5|23751.3|23739.3|4
1770663870000|2026-02-09 19:04:30|23752|23740|23752.5|23740.5|23752.5|23740.5|23751|23739|1
1770663880000|2026-02-09 19:04:40|23752.3|23740.3|23753.8|23741.8|23757.3|23745.3|23751.8|23739.8|11
1770663890000|2026-02-09 19:04:50|23754.5|23742.5|23748.8|23736.8|23756|23744|23747.5|23735.5|13
1770733800000|2026-02-10 14:30:00|23767.9|23755.9|23743.4|23731.4|23773.9|23755.9|23743.4|23731.4|59
1770733810000|2026-02-10 14:30:10|23742.2|23730.2|23731.7|23719.7|23749.9|23737.9|23729.2|23717.2|120
1770733820000|2026-02-10 14:30:20|23734.2|23722.2|23710.2|23698.2|23734.2|23722.2|23702.7|23690.7|71
1770733830000|2026-02-10 14:30:30|23708.3|23696.3|23723.8|23711.8|23726.1|23714.1|23708.1|23696.1|33
1770733840000|2026-02-10 14:30:40|23725.1|23713.1|23721.8|23709.8|23726.3|23714.3|23713.8|23701.8|21
1770733850000|2026-02-10 14:30:50|23722.3|23710.3|23712.6|23700.6|23724.5|23712.5|23712.6|23700.6|15
1770733860000|2026-02-10 14:31:00|23721.5|23709.5|23724.8|23712.8|23733|23721|23720.5|23708.5|48
1770733870000|2026-02-10 14:31:10|23724.5|23712.5|23713.1|23701.1|23724.5|23712.5|23713.1|23701.1|40
1770733880000|2026-02-10 14:31:20|23713.7|23701.7|23699.7|23687.7|23715.2|23703.2|23697.4|23685.4|53
1770733890000|2026-02-10 14:31:30|23697.4|23685.4|23698|23686|23700.7|23687.7|23697.2|23680.7|11
1770733900000|2026-02-10 14:31:40|23699|23687|23709.9|23697.9|23716.7|23704.7|23699|23687|22
1770733910000|2026-02-10 14:31:50|23710.9|23698.9|23711.2|23699.2|23711.2|23699.2|23707.4|23695.4|6
1770733920000|2026-02-10 14:32:00|23709.9|23697.9|23709.9|23697.9|23712.7|23697.9|23702.4|23690.4|15
1770733930000|2026-02-10 14:32:10|23708|23696|23715.2|23703.2|23718.7|23706.7|23705.2|23693.2|13
1770733940000|2026-02-10 14:32:20|23714.4|23702.4|23716.9|23704.9|23716.9|23704.9|23708.7|23696.7|23
1770733950000|2026-02-10 14:32:30|23717.2|23705.2|23710.9|23698.9|23718.1|23706.1|23710.9|23698.9|10
1770733960000|2026-02-10 14:32:40|23710.2|23698.2|23711.2|23699.2|23713.7|23701.7|23708.7|23696.7|4
1770733970000|2026-02-10 14:32:50|23713.7|23701.7|23726.5|23714.5|23728.7|23716.7|23713.7|23701.7|10
1770733980000|2026-02-10 14:33:00|23726.2|23714.2|23731.2|23719.2|23732.7|23720.7|23722.7|23710.7|22
1770733990000|2026-02-10 14:33:10|23731.5|23719.5|23741.5|23729.5|23744.2|23732.2|23729.9|23717.9|36
1770734000000|2026-02-10 14:33:20|23743.7|23731.7|23745.1|23733.1|23746.1|23734.1|23734.9|23722.9|18
1770734010000|2026-02-10 14:33:30|23744.8|23732.8|23748.6|23736.6|23750.8|23738.8|23744.5|23732.5|14
1770734020000|2026-02-10 14:33:40|23748.3|23736.3|23747.3|23735.3|23749.5|23737.5|23747.3|23735.3|1
1770734030000|2026-02-10 14:33:50|23750.8|23738.8|23760.8|23748.8|23761.1|23749.1|23750.8|23738.8|12
1770734040000|2026-02-10 14:34:00|23757.9|23745.9|23763.8|23751.8|23763.8|23751.8|23754.1|23742.1|17
1770734050000|2026-02-10 14:34:10|23763.3|23751.3|23761.3|23749.3|23768.3|23756.3|23761.3|23749.3|18
1770734060000|2026-02-10 14:34:20|23762.3|23750.3|23754.5|23742.5|23762.3|23750.3|23750.5|23738.5|17
1770734070000|2026-02-10 14:34:30|23753.6|23741.6|23757.3|23745.3|23758.3|23746.3|23753.6|23741.6|4
1770734080000|2026-02-10 14:34:40|23758.3|23746.3|23757|23745|23758.3|23746.3|23757|23745|3
1770734090000|2026-02-10 14:34:50|23754.5|23742.5|23754.8|23742.8|23757|23745|23754.1|23742.1|6
1770734100000|2026-02-10 14:35:00|23752.9|23740.9|23752|23740|23753|23741|23749.5|23737.5|4
1770734110000|2026-02-10 14:35:10|23753|23741|23748.3|23736.3|23755.5|23743.5|23748.3|23736.3|8
1770734120000|2026-02-10 14:35:20|23750.8|23738.8|23750|23738|23750.8|23738.8|23743.6|23731.6|9
1770734130000|2026-02-10 14:35:30|23751.5|23739.5|23755|23743|23755|23743|23748.5|23736.5|11
1770734140000|2026-02-10 14:35:40|23756.2|23744.2|23757.7|23745.7|23759.2|23747.2|23755.5|23743.5|11
1770734150000|2026-02-10 14:35:50|23758|23746|23759.9|23747.9|23764|23752|23758|23746|11
1770734160000|2026-02-10 14:36:00|23759|23747|23760.2|23748.2|23760.2|23748.2|23756.5|23744.5|6
1770734170000|2026-02-10 14:36:10|23761.2|23749.2|23761.5|23749.5|23764|23752|23759.2|23747.2|5
1770734180000|2026-02-10 14:36:20|23760.2|23748.2|23761.2|23749.2|23762.4|23750.4|23759.2|23747.2|6
1770734190000|2026-02-10 14:36:30|23762.2|23750.2|23753.4|23741.4|23762.4|23750.4|23752.2|23740.2|14
1770734200000|2026-02-10 14:36:40|23751.9|23739.9|23746.5|23734.5|23751.9|23739.9|23741.2|23729.2|19
1770734210000|2026-02-10 14:36:50|23750.2|23738.2|23749|23737|23750.2|23738.2|23749|23737|4
1770734220000|2026-02-10 14:37:00|23746|23734|23742.7|23730.7|23746.5|23734.5|23742.7|23730.7|7
1770734230000|2026-02-10 14:37:10|23743.7|23731.7|23744|23732|23749|23737|23743.7|23731.7|5
1770734240000|2026-02-10 14:37:20|23743.7|23731.7|23744.9|23732.9|23744.9|23732.9|23743.7|23731.7|0
1770734250000|2026-02-10 14:37:30|23744.4|23732.4|23744|23732|23744.4|23732.4|23741.5|23729.5|9
1770734260000|2026-02-10 14:37:40|23744.2|23732.2|23754.2|23742.2|23755.2|23743.2|23744.2|23732.2|9
1770734270000|2026-02-10 14:37:50|23755.2|23743.2|23755.2|23743.2|23755.2|23743.2|23754.2|23742.2|6
1770734280000|2026-02-10 14:38:00|23755.8|23743.8|23746.5|23734.5|23757.7|23745.7|23746.5|23734.5|11
1770734290000|2026-02-10 14:38:10|23745.5|23733.5|23745.5|23733.5|23746.7|23734.7|23744.2|23732.2|15
1770734300000|2026-02-10 14:38:20|23744.2|23732.2|23746.5|23734.5|23746.7|23734.7|23744.2|23732.2|1
1770734310000|2026-02-10 14:38:30|23746.7|23734.7|23740.1|23728.1|23746.7|23734.7|23736|23724|13
1770734320000|2026-02-10 14:38:40|23739.8|23727.8|23735.1|23723.1|23739.8|23727.8|23733.8|23721.8|9
1770734330000|2026-02-10 14:38:50|23735.6|23723.6|23735.1|23723.1|23740.1|23728.1|23735.1|23723.1|15
1770734340000|2026-02-10 14:39:00|23736.3|23724.3|23737.8|23725.8|23738.1|23726.1|23736.3|23724.3|5
1770734350000|2026-02-10 14:39:10|23738.1|23726.1|23738.1|23726.1|23738.1|23726.1|23738.1|23726.1|0
1770734360000|2026-02-10 14:39:20|23741.9|23729.9|23734.9|23722.9|23743.1|23731.1|23734.9|23722.9|11
1770734370000|2026-02-10 14:39:30|23733.9|23721.9|23723.7|23711.7|23733.9|23721.9|23722.1|23710.1|11
1770734380000|2026-02-10 14:39:40|23724.9|23712.9|23728.7|23716.7|23728.7|23716.7|23724.9|23712.9|3
1770734390000|2026-02-10 14:39:50|23726.4|23714.4|23719.6|23707.6|23726.4|23714.4|23713.7|23701.7|27
1770734400000|2026-02-10 14:40:00|23720.2|23708.2|23723.1|23711.1|23725.3|23713.3|23718.4|23706.4|30
1770734410000|2026-02-10 14:40:10|23722.1|23710.1|23719.6|23707.6|23724.6|23712.6|23717.4|23705.4|17
1770734420000|2026-02-10 14:40:20|23718.7|23706.7|23719.9|23707.9|23725.9|23713.9|23716.7|23704.7|27
1770734430000|2026-02-10 14:40:30|23718|23706|23713.4|23701.4|23719.6|23707.6|23712.7|23700.7|18
1770734440000|2026-02-10 14:40:40|23713.7|23701.7|23708.6|23696.6|23713.7|23701.7|23707.4|23695.4|16
1770734450000|2026-02-10 14:40:50|23707.9|23695.9|23713.8|23701.8|23714.7|23702.7|23706.4|23694.4|38
1770734460000|2026-02-10 14:41:00|23713.5|23701.5|23701.7|23689.7|23713.5|23701.5|23701.7|23689.7|35
1770734470000|2026-02-10 14:41:10|23701.4|23689.4|23703.9|23691.9|23703.9|23691.9|23700.2|23688.2|9
1770734480000|2026-02-10 14:41:20|||||||||9
1770734490000|2026-02-10 14:41:30|23705.2|23693.2|23715.6|23703.6|23715.6|23703.6|23705.2|23693.2|25
1770734500000|2026-02-10 14:41:40|23716.8|23704.8|23709.6|23697.6|23716.8|23704.8|23709.6|23697.6|7
1770734510000|2026-02-10 14:41:50|23709.9|23697.9|23714.3|23702.3|23714.3|23702.3|23709.9|23697.9|5
1770734520000|2026-02-10 14:42:00|23713.1|23701.1|23711.8|23699.8|23713.1|23701.1|23711.8|23699.8|13
1770734530000|2026-02-10 14:42:10|23711.6|23699.6|23707.7|23695.7|23712.4|23700.4|23707.7|23695.7|15
1770734540000|2026-02-10 14:42:20|23708.9|23696.9|23715.2|23703.2|23716.4|23704.4|23708.9|23696.9|16
1770734550000|2026-02-10 14:42:30|23716.1|23704.1|23714.5|23702.5|23716.7|23704.7|23714.5|23702.5|2
1770734560000|2026-02-10 14:42:40|23717.2|23705.2|23717|23705|23717.9|23705.9|23716.7|23704.7|23
1770734570000|2026-02-10 14:42:50|23717.9|23705.9|23717.7|23705.7|23717.9|23705.9|23717.7|23705.7|13
1770734580000|2026-02-10 14:43:00|23716.8|23704.8|23719.5|23707.5|23719.5|23707.5|23712.9|23700.9|14
1770734590000|2026-02-10 14:43:10|||||||||1
1770734600000|2026-02-10 14:43:20|23722.9|23710.9|23724.9|23712.9|23724.9|23712.9|23722.9|23710.9|28
1770734610000|2026-02-10 14:43:30|23725.2|23713.2|23729.2|23717.2|23729.2|23717.2|23724.9|23712.9|2
1770734620000|2026-02-10 14:43:40|23729.5|23717.5|23728.9|23716.9|23729.5|23717.5|23725.2|23713.2|1
1770734630000|2026-02-10 14:43:50|23733.4|23721.4|23735.2|23723.2|23736.8|23724.8|23731.1|23719.1|12
1770734640000|2026-02-10 14:44:00|23734.9|23722.9|23737.8|23725.8|23738.1|23726.1|23731.8|23719.8|13
1770734650000|2026-02-10 14:44:10|23740.3|23728.3|23744.1|23732.1|23744.1|23732.1|23740.3|23728.3|3
1770734660000|2026-02-10 14:44:20|23743.1|23731.1|23743.8|23731.8|23747.1|23735.1|23742.8|23730.8|8
1770734670000|2026-02-10 14:44:30|23744.5|23732.5|23743.9|23731.9|23746.7|23734.7|23739.5|23727.5|23
1770734680000|2026-02-10 14:44:40|23743.7|23731.7|23747.1|23735.1|23749.6|23737.6|23743.7|23731.7|29
1770734690000|2026-02-10 14:44:50|23748.1|23736.1|23745.9|23733.9|23749.9|23737.9|23745.9|23733.9|5
1770734700000|2026-02-10 14:45:00|23747.1|23735.1|23745.9|23733.9|23752.1|23740.1|23745.6|23733.6|8
1770734710000|2026-02-10 14:45:10|23746.9|23734.9|23746.2|23734.2|23747.8|23735.8|23745.9|23733.9|4
1770734720000|2026-02-10 14:45:20|23745.9|23733.9|23743.4|23731.4|23745.9|23733.9|23741.9|23729.9|2
1770734730000|2026-02-10 14:45:30|23740.9|23728.9|23740.3|23728.3|23743.1|23731.1|23736.3|23724.3|24
1770734740000|2026-02-10 14:45:40|23739.4|23727.4|23750.6|23738.6|23750.6|23738.6|23739.4|23727.4|17
1770734750000|2026-02-10 14:45:50|23750.3|23738.3|23760.6|23748.6|23760.6|23748.6|23748.8|23736.8|14
1770734760000|2026-02-10 14:46:00|23758.4|23746.4|23750.9|23738.9|23760.6|23748.6|23750.9|23738.9|13
1770734770000|2026-02-10 14:46:10|23751.9|23739.9|23748.4|23736.4|23752.1|23740.1|23747.4|23735.4|3
1770734780000|2026-02-10 14:46:20|23753.1|23741.1|23753.4|23741.4|23754.6|23742.6|23753.1|23741.1|4
1770734790000|2026-02-10 14:46:30|23753.1|23741.1|23755.9|23743.9|23755.9|23743.9|23753.1|23741.1|2
1770734800000|2026-02-10 14:46:40|23755.6|23743.6|23755.6|23743.6|23756.9|23744.9|23754.6|23742.6|13
1770734810000|2026-02-10 14:46:50|23759.1|23747.1|23757.6|23745.6|23759.1|23747.1|23757.6|23745.6|0
1770734820000|2026-02-10 14:47:00|23757.8|23745.8|23761.3|23749.3|23763.5|23751.5|23757.8|23745.8|12
1770734830000|2026-02-10 14:47:10|23760.3|23748.3|23762.6|23750.6|23766|23754|23760.1|23748.1|84
1770734840000|2026-02-10 14:47:20|23759.8|23747.8|23764.8|23752.8|23764.8|23752.8|23759.8|23747.8|13
1770734850000|2026-02-10 14:47:30|23764.5|23752.5|23762.5|23750.5|23764.5|23752.5|23762.5|23750.5|7
1770734860000|2026-02-10 14:47:40|23764.5|23752.5|23766|23754|23766|23754|23763.5|23751.5|18
1770734870000|2026-02-10 14:47:50|23764.8|23752.8|23764.5|23752.5|23765.7|23753.7|23764.5|23752.5|13
1770734880000|2026-02-10 14:48:00|23763.2|23751.2|23763.8|23751.8|23765.7|23753.7|23763.2|23751.2|24
1770734890000|2026-02-10 14:48:10|23766|23754|23749.9|23737.9|23766.8|23754.8|23749.9|23737.9|39
1770734900000|2026-02-10 14:48:20|23749.1|23737.1|23745.9|23733.9|23749.1|23737.1|23745.6|23733.6|21
1770734910000|2026-02-10 14:48:30|23745.6|23733.6|23748.6|23736.6|23751.1|23739.1|23744.6|23732.6|18
1770734920000|2026-02-10 14:48:40|23747.1|23735.1|23745.4|23733.4|23747.1|23735.1|23742.9|23730.9|10
1770734930000|2026-02-10 14:48:50|23751.4|23739.4|23750.2|23738.2|23752.1|23740.1|23749.2|23737.2|17
1770734940000|2026-02-10 14:49:00|23751.1|23739.1|23751.7|23739.7|23751.7|23739.7|23749.2|23737.2|26
1770734950000|2026-02-10 14:49:10|23750.7|23738.7|23747.9|23735.9|23750.7|23738.7|23747.9|23735.9|7
1770734960000|2026-02-10 14:49:20|23746.7|23734.7|23752.7|23740.7|23755.2|23743.2|23746.7|23734.7|11
1770734970000|2026-02-10 14:49:30|23753.6|23741.6|23753.6|23741.6|23753.6|23741.6|23753.6|23741.6|0
1770734980000|2026-02-10 14:49:40|23753.9|23741.9|23754.9|23742.9|23754.9|23742.9|23753.9|23741.9|2
1770735000000|2026-02-10 14:50:00|23756.8|23744.8|23761.1|23749.1|23761.1|23749.1|23756.8|23744.8|8
1770735010000|2026-02-10 14:50:10|23759.2|23747.2|23758.9|23746.9|23760.2|23748.2|23758.9|23746.9|3
1770735020000|2026-02-10 14:50:20|23759.9|23747.9|23753.9|23741.9|23759.9|23747.9|23753.6|23741.6|16
1770735030000|2026-02-10 14:50:30|23753.6|23741.6|23746.4|23734.4|23753.6|23741.6|23746.4|23734.4|5
1770735040000|2026-02-10 14:50:40|23746.1|23734.1|23753.6|23741.6|23753.6|23741.6|23746.1|23734.1|8
1770735050000|2026-02-10 14:50:50|23752.7|23740.7|23753.9|23741.9|23753.9|23741.9|23752.7|23740.7|2
1770735060000|2026-02-10 14:51:00|23755.2|23743.2|23755.2|23743.2|23756.1|23744.1|23755.2|23743.2|4
1770735070000|2026-02-10 14:51:10|23756.7|23744.7|23752|23740|23756.7|23744.7|23747.9|23735.9|13
1770735080000|2026-02-10 14:51:20|23751.7|23739.7|23751|23739|23753.2|23741.2|23751|23739|6
1770735090000|2026-02-10 14:51:30|23750|23738|23750.3|23738.3|23750.3|23738.3|23747.8|23735.8|12
1770735100000|2026-02-10 14:51:40|23751.3|23739.3|23750.3|23738.3|23751.3|23739.3|23749|23737|6
1770735110000|2026-02-10 14:51:50|23749.3|23737.3|23750.6|23738.6|23750.6|23738.6|23749.3|23737.3|4
1770735120000|2026-02-10 14:52:00|23753.1|23741.1|23753.3|23741.3|23753.3|23741.3|23753.1|23741.1|6
1770735130000|2026-02-10 14:52:10|23752.3|23740.3|23751.1|23739.1|23753.3|23741.3|23750.8|23738.8|3
1770735140000|2026-02-10 14:52:20|23751.4|23739.4|23752.3|23740.3|23752.8|23740.8|23750.8|23738.8|2
1770735150000|2026-02-10 14:52:30|23751.4|23739.4|23751.1|23739.1|23751.4|23739.4|23751.1|23739.1|2
1770735160000|2026-02-10 14:52:40|||||||||2
1770735170000|2026-02-10 14:52:50|23753.9|23741.9|23758.6|23746.6|23758.6|23746.6|23753.9|23741.9|9
1770735180000|2026-02-10 14:53:00|23758.9|23746.9|23763.3|23751.3|23763.3|23751.3|23758.9|23746.9|11
1770735190000|2026-02-10 14:53:10|23762.8|23750.8|23761.4|23749.4|23762.8|23750.8|23755.1|23743.1|28
1770735200000|2026-02-10 14:53:20|23763.3|23751.3|23766.4|23754.4|23768.9|23756.9|23763.3|23751.3|10
1770735210000|2026-02-10 14:53:30|23767.3|23755.3|23763.9|23751.9|23767.3|23755.3|23762.6|23750.6|6
1770735220000|2026-02-10 14:53:40|23764.1|23752.1|23757.2|23745.2|23765.1|23753.1|23757.2|23745.2|6
1770735230000|2026-02-10 14:53:50|23757.5|23745.5|23756.9|23744.9|23759.4|23747.4|23754.7|23742.7|5
1770735240000|2026-02-10 14:54:00|23757.2|23745.2|23755.7|23743.7|23757.5|23745.5|23754.7|23742.7|17
1770735250000|2026-02-10 14:54:10|23756.6|23744.6|23757.9|23745.9|23760.4|23748.4|23754.7|23742.7|6
1770735260000|2026-02-10 14:54:20|23756.9|23744.9|23763.9|23751.9|23763.9|23751.9|23756.9|23744.9|6
1770735270000|2026-02-10 14:54:30|23762.9|23750.9|23761.9|23749.9|23762.9|23750.9|23760.9|23748.9|16
1770735280000|2026-02-10 14:54:40|||||||||2
1770735300000|2026-02-10 14:55:00|23761.6|23749.6|23760.7|23748.7|23761.9|23749.9|23759.4|23747.4|12
1770735310000|2026-02-10 14:55:10|23760.9|23748.9|23764.1|23752.1|23764.1|23752.1|23759.4|23747.4|36
1770735320000|2026-02-10 14:55:20|23764.4|23752.4|23765.7|23753.7|23767.9|23755.9|23764|23752|10
1770735330000|2026-02-10 14:55:30|23766.9|23754.9|23767.6|23755.6|23767.9|23755.9|23766.9|23754.9|3
1770735340000|2026-02-10 14:55:40|23768.9|23756.9|23762.9|23750.9|23768.9|23756.9|23761.6|23749.6|6
1770735350000|2026-02-10 14:55:50|23764.1|23752.1|23760.9|23748.9|23765.4|23753.4|23760.7|23748.7|9
1770735360000|2026-02-10 14:56:00|23760|23748|23758.7|23746.7|23760|23748|23758.7|23746.7|1
1770735370000|2026-02-10 14:56:10|23758.4|23746.4|23758.2|23746.2|23758.4|23746.4|23757.5|23745.5|4
1770735390000|2026-02-10 14:56:30|23754.7|23742.7|23752.2|23740.2|23755|23743|23752.2|23740.2|2
1770735400000|2026-02-10 14:56:40|23752.5|23740.5|23749.7|23737.7|23752.5|23740.5|23747.2|23735.2|8
1770735410000|2026-02-10 14:56:50|23746.9|23734.9|23747.9|23735.9|23747.9|23735.9|23745.9|23733.9|7
1770735420000|2026-02-10 14:57:00|23749.4|23737.4|23751.9|23739.9|23751.9|23739.9|23749.4|23737.4|10
1770735430000|2026-02-10 14:57:10|23752.9|23740.9|23753.2|23741.2|23754.4|23742.4|23752.2|23740.2|20
1770735440000|2026-02-10 14:57:20|23758.2|23746.2|23756.2|23744.2|23758.2|23746.2|23754.7|23742.7|6
1770735450000|2026-02-10 14:57:30|23757.2|23745.2|23755.7|23743.7|23757.2|23745.2|23754.7|23742.7|1
1770735460000|2026-02-10 14:57:40|23755.9|23743.9|23753.2|23741.2|23756.9|23744.9|23753.2|23741.2|1
1770735470000|2026-02-10 14:57:50|23753.4|23741.4|23749.7|23737.7|23754.4|23742.4|23749.7|23737.7|3
1770735480000|2026-02-10 14:58:00|23747.2|23735.2|23754.4|23742.4|23754.4|23742.4|23745.9|23733.9|11
1770735490000|2026-02-10 14:58:10|23756.9|23744.9|23758.1|23746.1|23760.6|23748.6|23756.9|23744.9|6
1770735500000|2026-02-10 14:58:20|23759.4|23747.4|23761.6|23749.6|23761.9|23749.9|23759.4|23747.4|8
1770735510000|2026-02-10 14:58:30|23761.9|23749.9|23763.8|23751.8|23763.8|23751.8|23761.9|23749.9|6
1770735530000|2026-02-10 14:58:50|||||||||1
1770735540000|2026-02-10 14:59:00|23764.1|23752.1|23768.8|23756.8|23768.8|23756.8|23764.1|23752.1|6
1770735550000|2026-02-10 14:59:10|23770.1|23758.1|23767.9|23755.9|23770.1|23758.1|23767.9|23755.9|5
1770735560000|2026-02-10 14:59:20|23768.8|23756.8|23784.1|23772.1|23784.1|23772.1|23768.8|23756.8|47
1770735570000|2026-02-10 14:59:30|23785.4|23773.4|23781.9|23769.9|23786.6|23774.6|23780.4|23768.4|8
1770735580000|2026-02-10 14:59:40|||||||||1
1770735590000|2026-02-10 14:59:50|23782.2|23770.2|23799.1|23787.1|23799.1|23787.1|23782.2|23770.2|34
1770735600000|2026-02-10 15:00:00|23797.9|23785.9|23774.7|23762.7|23797.9|23785.9|23773.4|23761.4|52
1770735610000|2026-02-10 15:00:10|23772.4|23760.4|23783.3|23771.3|23783.3|23771.3|23766.2|23754.2|24
1770735620000|2026-02-10 15:00:20|23782.3|23770.3|23783.3|23771.3|23784.5|23772.5|23782.3|23770.3|3
1770735630000|2026-02-10 15:00:30|23784.5|23772.5|23789.2|23777.2|23790.5|23778.5|23784.5|23772.5|36
1770735640000|2026-02-10 15:00:40|23787|23775|23785.5|23773.5|23787|23775|23785.5|23773.5|1
1770735650000|2026-02-10 15:00:50|23783.3|23771.3|23786|23774|23788.5|23776.5|23783.3|23771.3|12
1770735660000|2026-02-10 15:01:00|23787.6|23775.6|23778.5|23766.5|23787.6|23775.6|23778.5|23766.5|11
1770735670000|2026-02-10 15:01:10|23772.6|23760.6|23770.3|23758.3|23772.6|23760.6|23770.3|23758.3|21
1770735680000|2026-02-10 15:01:20|23769.4|23757.4|23764.1|23752.1|23769.4|23757.4|23762.8|23750.8|17
1770735690000|2026-02-10 15:01:30|23766.6|23754.6|23771.6|23759.6|23771.6|23759.6|23766.6|23754.6|9
1770735700000|2026-02-10 15:01:40|||||||||1
1770735710000|2026-02-10 15:01:50|23769.1|23757.1|23769.1|23757.1|23771.6|23759.6|23766.6|23754.6|12
1770735720000|2026-02-10 15:02:00|23771.6|23759.6|23769.1|23757.1|23771.6|23759.6|23769.1|23757.1|4
1770735730000|2026-02-10 15:02:10|23772|23760|23783|23771|23783|23771|23768.8|23756.7|55
1770735740000|2026-02-10 15:02:20|23784|23772|23788|23776|23788|23776|23784|23772|6
1770735750000|2026-02-10 15:02:30|23785.5|23773.5|23785.5|23773.5|23787|23775|23785.5|23773.5|4
1770735770000|2026-02-10 15:02:50|23783.3|23771.3|23787|23775|23787|23775|23783.3|23771.3|1
1770735780000|2026-02-10 15:03:00|23786|23774|23787.6|23775.6|23787.6|23775.6|23784.1|23772.1|6
1770735790000|2026-02-10 15:03:10|23788.5|23776.5|23791.3|23779.3|23791.3|23779.3|23788.5|23776.5|1
1770735800000|2026-02-10 15:03:20|23791.6|23779.6|23793.5|23781.5|23794.1|23782.1|23791.3|23779.3|6
1770735810000|2026-02-10 15:03:30|23793.8|23781.8|23791.6|23779.6|23794.1|23782.1|23790.3|23778.3|21
1770735820000|2026-02-10 15:03:40|23790.6|23778.6|23796.3|23784.3|23796.3|23784.3|23790.6|23778.6|8
1770735830000|2026-02-10 15:03:50|23796.6|23784.6|23796.6|23784.6|23796.6|23784.6|23796.6|23784.6|0
1770735840000|2026-02-10 15:04:00|23796.3|23784.3|23790.3|23778.3|23796.8|23784.8|23790.3|23778.3|13
1770735850000|2026-02-10 15:04:10|23787.8|23775.8|23789.3|23777.3|23789.6|23777.6|23787.8|23775.8|6
1770735860000|2026-02-10 15:04:20|23789.6|23777.6|23794.1|23782.1|23794.1|23782.1|23789.6|23777.6|4
1770735870000|2026-02-10 15:04:30|23793.8|23781.8|23796.6|23784.6|23796.6|23784.6|23791.8|23779.8|1
1770735880000|2026-02-10 15:04:40|23792.8|23780.8|23785.3|23773.3|23793.1|23781.1|23785.3|23773.3|5
1770735890000|2026-02-10 15:04:50|23784.3|23772.3|23781.8|23769.8|23784.3|23772.3|23781.8|23769.8|2
1770735900000|2026-02-10 15:05:00|23781.6|23769.6|23774.3|23762.3|23781.6|23769.6|23774.3|23762.3|8
1770735910000|2026-02-10 15:05:10|23776.6|23764.6|23784.3|23772.3|23784.3|23772.3|23775.6|23763.6|6
1770735920000|2026-02-10 15:05:20|23785.9|23773.9|23792.5|23780.5|23792.5|23780.5|23785.9|23773.9|5
1770735930000|2026-02-10 15:05:30|23793.1|23781.1|23788.6|23776.6|23796.8|23784.8|23788.4|23776.4|39
1770735940000|2026-02-10 15:05:40|23789.9|23777.9|23791.1|23779.1|23791.1|23779.1|23788.6|23776.6|2
1770735950000|2026-02-10 15:05:50|23790.9|23778.9|23789.9|23777.9|23793.4|23781.4|23786.4|23774.4|27
1770735960000|2026-02-10 15:06:00|23788.6|23776.6|23783.9|23771.9|23788.9|23776.9|23783.9|23771.9|5
1770735970000|2026-02-10 15:06:10|23783.6|23771.6|23784.6|23772.6|23787.4|23775.4|23783.6|23771.6|3
1770735980000|2026-02-10 15:06:20|23787.1|23775.1|23789.6|23777.6|23789.9|23777.9|23787.1|23775.1|3
1770735990000|2026-02-10 15:06:30|23788.6|23776.6|23796.7|23784.7|23796.7|23784.7|23787.7|23775.7|19
1770736000000|2026-02-10 15:06:40|23797|23785|23790.4|23778.4|23798.2|23786.2|23788.5|23776.5|12
1770736010000|2026-02-10 15:06:50|23790.7|23778.7|23795.7|23783.7|23795.7|23783.7|23790.7|23778.7|6
1770736020000|2026-02-10 15:07:00|23796.7|23784.7|23793.2|23781.2|23799.2|23787.2|23793.2|23781.2|6
1770736030000|2026-02-10 15:07:10|23789.7|23777.7|23792.2|23780.2|23792.2|23780.2|23789.7|23777.7|4
1770736040000|2026-02-10 15:07:20|23793.2|23781.2|23796|23784|23796|23784|23793.2|23781.2|4
1770736050000|2026-02-10 15:07:30|23796.3|23784.3|23796.3|23784.3|23798.5|23786.5|23796.3|23784.3|4
1770736060000|2026-02-10 15:07:40|23796|23784|23791|23779|23796.3|23784.3|23788.8|23776.8|4
1770736070000|2026-02-10 15:07:50|23791.3|23779.3|23796.3|23784.3|23796.5|23784.5|23791.3|23779.3|6
1770736080000|2026-02-10 15:08:00|23795.4|23783.4|23796|23784|23796|23784|23793.5|23781.5|7
1770736090000|2026-02-10 15:08:10|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|23796.3|23784.3|3
1770736100000|2026-02-10 15:08:20|23797.8|23785.8|23796.3|23784.3|23797.8|23785.8|23796.3|23784.3|10
1770736110000|2026-02-10 15:08:30|23795|23783|23792.2|23780.2|23796.3|23784.3|23792.2|23780.2|9
1770736120000|2026-02-10 15:08:40|23792|23780|23787.2|23775.2|23792|23780|23787.2|23775.2|0
1770736130000|2026-02-10 15:08:50|23787.7|23775.7|23783.2|23771.2|23788.5|23776.5|23783.2|23771.2|3
1770736140000|2026-02-10 15:09:00|23784.5|23772.5|23786|23774|23786|23774|23782.2|23770.2|4
1770736150000|2026-02-10 15:09:10|23785.7|23773.7|23786.3|23774.3|23786.3|23774.3|23785.7|23773.7|2
1770736160000|2026-02-10 15:09:20|23786|23774|23790.7|23778.7|23790.7|23778.7|23785.7|23773.7|4
1770736170000|2026-02-10 15:09:30|23792|23780|23793.2|23781.2|23794.5|23782.5|23790.7|23778.7|4
1770736180000|2026-02-10 15:09:40|23793.5|23781.5|23793.7|23781.7|23795.1|23783.1|23793.2|23781.2|7
1770736190000|2026-02-10 15:09:50|23794.7|23782.7|23795.7|23783.7|23796|23784|23794.7|23782.7|5
1770736200000|2026-02-10 15:10:00|23796.7|23784.7|23800.7|23788.7|23804.2|23792.2|23796.7|23784.7|20
1770736210000|2026-02-10 15:10:10|23799.7|23787.7|23794.7|23782.7|23799.7|23787.7|23794.7|23782.7|7
1770736220000|2026-02-10 15:10:20|23793.7|23781.7|23793.5|23781.5|23793.7|23781.7|23792.5|23780.5|12
1770736230000|2026-02-10 15:10:30|23792.2|23780.2|23792.2|23780.2|23793.2|23781.2|23792.2|23780.2|2
1770736240000|2026-02-10 15:10:40|23791.9|23779.9|23790.7|23778.7|23791.9|23779.9|23790.7|23778.7|5
1770736250000|2026-02-10 15:10:50|23789.7|23777.7|23789.4|23777.4|23789.7|23777.7|23789.4|23777.4|2
1770736260000|2026-02-10 15:11:00|23792.2|23780.2|23791|23779|23792.2|23780.2|23790.3|23778.3|14
1770736270000|2026-02-10 15:11:10|23790.7|23778.7|23789.7|23777.7|23790.7|23778.7|23788.7|23776.7|0
1770736280000|2026-02-10 15:11:20|23791|23779|23790.7|23778.7|23791|23779|23788.7|23776.7|4
1770736290000|2026-02-10 15:11:30|23791.9|23779.9|23791|23779|23792.2|23780.2|23791|23779|2
1770736300000|2026-02-10 15:11:40|23791.9|23779.9|23790.7|23778.7|23791.9|23779.9|23790.7|23778.7|1
1770736310000|2026-02-10 15:11:50|23791.2|23779.2|23793.2|23781.2|23793.2|23781.2|23791.2|23779.2|6
1770736320000|2026-02-10 15:12:00|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|23794.7|23782.7|1
1770736330000|2026-02-10 15:12:10|23794.4|23782.4|23794.7|23782.7|23794.7|23782.7|23794.4|23782.4|0
1770736340000|2026-02-10 15:12:20|23793.5|23781.5|23794.4|23782.4|23795.7|23783.7|23793.5|23781.5|10
1770736350000|2026-02-10 15:12:30|23794.7|23782.7|23794.4|23782.4|23794.7|23782.7|23794.4|23782.4|5
1770736360000|2026-02-10 15:12:40|23794.2|23782.2|23801.7|23789.7|23801.7|23789.7|23793.2|23781.2|34
1770736370000|2026-02-10 15:12:50|23800.7|23788.7|23806.7|23794.7|23806.7|23794.7|23800.4|23788.4|37
1770736380000|2026-02-10 15:13:00|23807.6|23795.6|23805.7|23793.7|23807.6|23795.6|23805.7|23793.7|14
1770736390000|2026-02-10 15:13:10|23805.1|23793.1|23802.2|23790.2|23805.1|23793.1|23798.7|23786.7|23
1770736400000|2026-02-10 15:13:20|23801|23789|23803.7|23791.7|23803.7|23791.7|23801|23789|7
1770736410000|2026-02-10 15:13:30|23804|23792|23804|23792|23806.2|23794.2|23804|23792|0
1770736420000|2026-02-10 15:13:40|23804.3|23792.3|23808.7|23796.7|23810.3|23798.3|23804.3|23792.3|14
1770736430000|2026-02-10 15:13:50|23807.8|23795.8|23804.3|23792.3|23807.8|23795.8|23804.3|23792.3|5
1770736440000|2026-02-10 15:14:00|23804|23792|23802.8|23790.8|23804|23792|23801.2|23789.2|3
1770736450000|2026-02-10 15:14:10|23806.5|23794.5|23806.2|23794.2|23806.5|23794.5|23806.2|23794.2|2
1770736460000|2026-02-10 15:14:20|23807.5|23795.5|23806.5|23794.5|23807.5|23795.5|23806.2|23794.2|6
1770736470000|2026-02-10 15:14:30|23807.5|23795.5|23809|23797|23809|23797|23807.5|23795.5|4
1770736480000|2026-02-10 15:14:40|23807.8|23795.8|23806.5|23794.5|23809|23797|23805|23793|3
1770736490000|2026-02-10 15:14:50|23807.5|23795.5|23806.2|23794.2|23807.5|23795.5|23806.2|23794.2|1
1770736500000|2026-02-10 15:15:00|23801.8|23789.8|23801.2|23789.2|23801.8|23789.8|23801.2|23789.2|7
1770736510000|2026-02-10 15:15:10|23800.7|23788.7|23801.5|23789.5|23801.5|23789.5|23798.7|23786.7|4
1770736520000|2026-02-10 15:15:20|23799|23787|23796.5|23784.5|23799|23787|23796.5|23784.5|3
1770736530000|2026-02-10 15:15:30|23794|23782|23794|23782|23795.3|23783.3|23793.7|23781.7|4
1770736540000|2026-02-10 15:15:40|23795.3|23783.3|23793.7|23781.7|23796.8|23784.8|23793.7|23781.7|3
1770736560000|2026-02-10 15:16:00|23794.3|23782.3|23803.7|23791.7|23806.5|23794.5|23794.3|23782.3|4
1770736570000|2026-02-10 15:16:10|23802.5|23790.5|23801.2|23789.2|23802.5|23790.5|23801.2|23789.2|7
1770736580000|2026-02-10 15:16:20|23799.3|23787.3|23801.5|23789.5|23801.5|23789.5|23799|23787|4
1770736600000|2026-02-10 15:16:40|23801.2|23789.2|23801.2|23789.2|23801.2|23789.2|23801.2|23789.2|3
1770736610000|2026-02-10 15:16:50|23801.8|23789.8|23806.5|23794.5|23806.5|23794.5|23801.8|23789.8|3
1770736620000|2026-02-10 15:17:00|23806.2|23794.2|23807.7|23795.7|23807.7|23795.7|23806.2|23794.2|0
1770736630000|2026-02-10 15:17:10|23807.5|23795.5|23806.5|23794.5|23808.7|23796.7|23806.5|23794.5|3
1770736640000|2026-02-10 15:17:20|23807.5|23795.5|23806.2|23794.2|23807.5|23795.5|23806.2|23794.2|4
1770736650000|2026-02-10 15:17:30|23810|23798|23810|23798|23810|23798|23809|23797|9
1770736670000|2026-02-10 15:17:50|23808.7|23796.7|23808.7|23796.7|23810.2|23798.2|23808.7|23796.7|7
1770736680000|2026-02-10 15:18:00|23806.8|23794.8|23811.8|23799.8|23812.3|23800.3|23806.5|23794.5|29
1770736690000|2026-02-10 15:18:10|23809.8|23797.8|23809.5|23797.5|23810.8|23798.8|23809.5|23797.5|2
1770736700000|2026-02-10 15:18:20|23809.3|23797.3|23814.3|23802.3|23814.3|23802.3|23809.3|23797.3|2
1770736710000|2026-02-10 15:18:30|23814.5|23802.5|23819.5|23807.5|23819.5|23807.5|23814.5|23802.5|6
1770736720000|2026-02-10 15:18:40|23819.3|23807.3|23819.5|23807.5|23821.8|23809.8|23819.3|23807.3|4
1770736730000|2026-02-10 15:18:50|23817.3|23805.3|23820.8|23808.8|23820.8|23808.8|23817.3|23805.3|2
1770736740000|2026-02-10 15:19:00|23817.9|23805.9|23814.3|23802.3|23817.9|23805.9|23814.3|23802.3|6
1770736750000|2026-02-10 15:19:10|23812.3|23800.3|23805.8|23793.8|23812.3|23800.3|23805.8|23793.8|2
1770736760000|2026-02-10 15:19:20|23806.1|23794.1|23807|23795|23807|23795|23806.1|23794.1|1
1770736770000|2026-02-10 15:19:30|23804.3|23792.3|23800.8|23788.8|23804.3|23792.3|23799.5|23787.5|4
1770736780000|2026-02-10 15:19:40|23803.3|23791.3|23803.3|23791.3|23804.5|23792.5|23803.3|23791.3|4
1770736800000|2026-02-10 15:20:00|23803.6|23791.6|23805.5|23793.5|23805.5|23793.5|23800.8|23788.8|8
1770736810000|2026-02-10 15:20:10|23806.8|23794.8|23804.3|23792.3|23806.8|23794.8|23804.3|23792.3|8
1770736820000|2026-02-10 15:20:20|23804.5|23792.5|23814.3|23802.3|23814.3|23802.3|23804.3|23792.3|9
1770736830000|2026-02-10 15:20:30|23813.3|23801.3|23813.3|23801.3|23815.8|23803.8|23813.3|23801.3|3
1770736840000|2026-02-10 15:20:40|23812.7|23800.7|23810.8|23798.8|23812.7|23800.7|23810.8|23798.8|5
1770736850000|2026-02-10 15:20:50|23808.3|23796.3|23808|23796|23808.3|23796.3|23805.8|23793.8|3
1770736860000|2026-02-10 15:21:00|23807.7|23795.7|23811.5|23799.5|23812.5|23800.5|23807|23795|29
1770736870000|2026-02-10 15:21:10|23812.5|23800.5|23808.3|23796.3|23812.7|23800.7|23808.3|23796.3|5
1770736880000|2026-02-10 15:21:20|23806.3|23794.3|23806.8|23794.8|23807|23795|23806.3|23794.3|2
1770736890000|2026-02-10 15:21:30|23805|23793|23799.3|23787.3|23806.5|23794.5|23799.3|23787.3|10
1770736900000|2026-02-10 15:21:40|23799.8|23787.8|23788|23776|23799.8|23787.8|23788|23776|13
1770736910000|2026-02-10 15:21:50|23779.5|23767.5|23774.3|23762.3|23779.5|23767.5|23772|23760|16
1770736920000|2026-02-10 15:22:00|23774.2|23762.2|23771.7|23759.7|23776.7|23764.7|23771.7|23759.7|2
1770736930000|2026-02-10 15:22:10|23769.8|23757.8|23774.8|23762.8|23775.8|23763.8|23769.8|23757.8|30
1770736940000|2026-02-10 15:22:20|23772.6|23760.6|23774.8|23762.8|23774.8|23762.8|23770.3|23758.3|20
1770736950000|2026-02-10 15:22:30|23773.5|23761.5|23772.3|23760.3|23773.5|23761.5|23772.3|23760.3|5
1770736960000|2026-02-10 15:22:40|23772.8|23760.8|23782.8|23770.8|23782.8|23770.8|23772.6|23760.6|10
1770736970000|2026-02-10 15:22:50|23785.3|23773.3|23788.1|23776.1|23790.3|23778.3|23782.8|23770.8|9
1770736980000|2026-02-10 15:23:00|23787.8|23775.8|23780.3|23768.3|23788.8|23776.8|23780.3|23768.3|9
1770736990000|2026-02-10 15:23:10|23778.1|23766.1|23775.9|23763.9|23778.1|23766.1|23775.9|23763.9|2
1770737000000|2026-02-10 15:23:20|23772.1|23760.1|23769.6|23757.6|23772.1|23760.1|23769.6|23757.6|3
1770737010000|2026-02-10 15:23:30|23770.6|23758.6|23770.9|23758.9|23771.9|23759.9|23770.6|23758.6|4
1770737020000|2026-02-10 15:23:40|23771.9|23759.9|23775.9|23763.9|23775.9|23763.9|23771.9|23759.9|12
1770737030000|2026-02-10 15:23:50|23773.4|23761.4|23770.2|23758.2|23774.4|23762.4|23770.2|23758.2|15
1770737040000|2026-02-10 15:24:00|23768.9|23756.9|23773.4|23761.4|23775.9|23763.9|23768.9|23756.9|14
1770737050000|2026-02-10 15:24:10|23773.7|23761.7|23778.4|23766.4|23778.4|23766.4|23773.7|23761.7|1
1770737060000|2026-02-10 15:24:20|23778.9|23766.9|23778.7|23766.7|23780.9|23768.9|23778.4|23766.4|0
1770737070000|2026-02-10 15:24:30|23779.9|23767.9|23779.9|23767.9|23779.9|23767.9|23779.9|23767.9|0
1770737090000|2026-02-10 15:24:50|23778.7|23766.7|23779.6|23767.6|23779.6|23767.6|23778.7|23766.7|11
1770737100000|2026-02-10 15:25:00|23779.9|23767.9|23773.7|23761.7|23779.9|23767.9|23771.2|23759.2|7
1770737110000|2026-02-10 15:25:10|23774.2|23762.2|23773.9|23761.9|23776.2|23764.2|23773.9|23761.9|2
1770737120000|2026-02-10 15:25:20|23771.7|23759.7|23771.4|23759.4|23771.7|23759.7|23768.9|23756.9|5
1770737130000|2026-02-10 15:25:30|23773.4|23761.4|23768.5|23756.5|23773.7|23761.7|23768.5|23756.5|11
1770737140000|2026-02-10 15:25:40|23768.2|23756.2|23767|23755|23768.2|23756.2|23767|23755|5
1770737150000|2026-02-10 15:25:50|23768.5|23756.5|23769.5|23757.5|23769.5|23757.5|23768.5|23756.5|2
1770737160000|2026-02-10 15:26:00|23770|23758|23777|23765|23777|23765|23770|23758|5
1770737170000|2026-02-10 15:26:10|23778.9|23766.9|23777.5|23765.5|23779.5|23767.5|23776|23764|5
1770737180000|2026-02-10 15:26:20|23778.5|23766.5|23777.5|23765.5|23778.5|23766.5|23777.5|23765.5|1
1770737190000|2026-02-10 15:26:30|23777.3|23765.3|23777.5|23765.5|23777.5|23765.5|23777.3|23765.3|1
1770737200000|2026-02-10 15:26:40|23777.3|23765.3|23777.3|23765.3|23778.8|23766.8|23777.3|23765.3|1
1770737210000|2026-02-10 15:26:50|23774.8|23762.8|23774.5|23762.5|23774.8|23762.8|23774.5|23762.5|2
1770737220000|2026-02-10 15:27:00|23772.5|23760.5|23772.5|23760.5|23772.5|23760.5|23772.5|23760.5|3
1770737230000|2026-02-10 15:27:10|23772.3|23760.3|23772|23760|23773.2|23761.2|23772|23760|1
1770737240000|2026-02-10 15:27:20|23777|23765|23778.5|23766.5|23782.3|23770.3|23777|23765|6
1770737250000|2026-02-10 15:27:30|23778.8|23766.8|23777|23765|23782|23770|23777|23765|12
1770737260000|2026-02-10 15:27:40|||||||||2
1770737270000|2026-02-10 15:27:50|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|23777.3|23765.3|0
1770737280000|2026-02-10 15:28:00|23774.8|23762.8|23774.8|23762.8|23774.8|23762.8|23774.8|23762.8|11
1770737290000|2026-02-10 15:28:10|23772.3|23760.3|23772.3|23760.3|23772.3|23760.3|23772.3|23760.3|5
1770737300000|2026-02-10 15:28:20|||||||||1
1770737310000|2026-02-10 15:28:30|23771|23759|23762.5|23750.5|23771|23759|23762.5|23750.5|11
1770737320000|2026-02-10 15:28:40|23762.3|23750.3|23763.2|23751.2|23763.2|23751.2|23758.8|23746.8|14
1770737330000|2026-02-10 15:28:50|23763.5|23751.5|23765|23753|23765|23753|23763.5|23751.5|16
1770737340000|2026-02-10 15:29:00|23766|23754|23755.6|23743.6|23766|23754|23755|23743|7
1770737350000|2026-02-10 15:29:10|23755|23743|23755.6|23743.6|23755.6|23743.6|23754|23742|4
1770737360000|2026-02-10 15:29:20|23756.5|23744.5|23759|23747|23759|23747|23754|23742|17
1770737370000|2026-02-10 15:29:30|23760|23748|23756.5|23744.5|23760|23748|23754.3|23742.3|21
1770737380000|2026-02-10 15:29:40|23755.6|23743.6|23755.6|23743.6|23756.5|23744.5|23754|23742|21
1770737390000|2026-02-10 15:29:50|23755|23743|23754.3|23742.3|23755.3|23743.3|23754|23742|7
1770737400000|2026-02-10 15:30:00|23754|23742|23762.5|23750.5|23762.5|23750.5|23752.8|23740.8|14
1770737410000|2026-02-10 15:30:10|23761.5|23749.5|23760.4|23748.4|23765.4|23753.4|23759.5|23747.5|36
1770737420000|2026-02-10 15:30:20|23761|23749|23759.5|23747.5|23761|23749|23759.2|23747.2|4
1770737430000|2026-02-10 15:30:30|23759.2|23747.2|23759.5|23747.5|23760.2|23748.2|23758.2|23746.2|3
1770737440000|2026-02-10 15:30:40|23760.4|23748.4|23758.9|23746.9|23760.4|23748.4|23755.4|23743.4|19
1770737450000|2026-02-10 15:30:50|23757.7|23745.7|23752.9|23740.9|23757.7|23745.7|23752.9|23740.9|3
1770737460000|2026-02-10 15:31:00|23752.7|23740.7|23758.4|23746.4|23758.4|23746.4|23752.7|23740.7|5
1770737470000|2026-02-10 15:31:10|23756.4|23744.4|23759.6|23747.6|23760.9|23748.9|23756.1|23744.1|2
1770737480000|2026-02-10 15:31:20|23760.9|23748.9|23753.9|23741.9|23760.9|23748.9|23753.6|23741.6|10
1770737490000|2026-02-10 15:31:30|23753.6|23741.6|23751.8|23739.8|23753.6|23741.6|23750.9|23738.9|6
1770737500000|2026-02-10 15:31:40|23755.3|23743.3|23749.3|23737.3|23755.3|23743.3|23745.9|23733.9|26
1770737510000|2026-02-10 15:31:50|23749.1|23737.1|23736.8|23724.8|23749.1|23737.1|23735.9|23723.9|12
1770737520000|2026-02-10 15:32:00|23735.9|23723.9|23732.8|23720.8|23736.6|23724.6|23732.8|23720.8|15
1770737530000|2026-02-10 15:32:10|23735.3|23723.3|23734.3|23722.3|23735.3|23723.3|23732.8|23720.8|1
1770737540000|2026-02-10 15:32:20|23732.8|23720.8|23730.9|23718.9|23732.8|23720.8|23724.9|23712.9|18
1770737550000|2026-02-10 15:32:30|23731.8|23719.8|23730.9|23718.9|23732.1|23720.1|23730.9|23718.9|3
1770737560000|2026-02-10 15:32:40|23731.4|23719.4|23722.9|23710.9|23736.4|23724.4|23722.9|23710.9|43
1770737570000|2026-02-10 15:32:50|23718.5|23706.5|23714.5|23702.5|23718.5|23706.5|23713.8|23701.8|12
1770737580000|2026-02-10 15:33:00|23712.2|23700.2|23710|23698|23712.2|23700.2|23706|23694|27
1770737590000|2026-02-10 15:33:10|23709.7|23697.7|23717|23705|23722|23710|23709.5|23697.5|35
1770737600000|2026-02-10 15:33:20|23718.5|23706.5|23719.5|23707.5|23719.7|23707.7|23718.5|23706.5|19
1770737610000|2026-02-10 15:33:30|23720.4|23708.4|23720.4|23708.4|23720.7|23708.7|23717|23705|15
1770737620000|2026-02-10 15:33:40|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|23719.2|23707.2|2
1770737630000|2026-02-10 15:33:50|23719.2|23707.2|23719.5|23707.5|23719.7|23707.7|23716|23704|4
1770737640000|2026-02-10 15:34:00|23717.5|23705.5|23720|23708|23720|23708|23717.2|23705.2|2
1770737650000|2026-02-10 15:34:10|23719.5|23707.5|23723.5|23711.5|23726.5|23714.5|23719.5|23707.5|9
1770737660000|2026-02-10 15:34:20|23722|23710|23722.2|23710.2|23722.2|23710.2|23716|23704|16
1770737670000|2026-02-10 15:34:30|23723.2|23711.2|23722.5|23710.5|23723.2|23711.2|23719.5|23707.5|5
1770737680000|2026-02-10 15:34:40|23723.5|23711.5|23722.2|23710.2|23724.5|23712.5|23722.2|23710.2|2
1770737690000|2026-02-10 15:34:50|23724.7|23712.7|23726|23714|23727.2|23715.2|23724.7|23712.7|4
1770737700000|2026-02-10 15:35:00|23725.7|23713.7|23724.5|23712.5|23725.7|23713.7|23722.2|23710.2|0
1770737710000|2026-02-10 15:35:10|23727.2|23715.2|23724.7|23712.7|23727.2|23715.2|23724.7|23712.7|7
1770737720000|2026-02-10 15:35:20|23726.4|23714.4|23731.7|23719.7|23731.9|23719.9|23726.4|23714.4|27
1770737730000|2026-02-10 15:35:30|23731.4|23719.4|23735.4|23723.4|23735.4|23723.4|23731.4|23719.4|7
1770737740000|2026-02-10 15:35:40|23736.4|23724.4|23736.7|23724.7|23736.7|23724.7|23735.1|23723.1|3
1770737750000|2026-02-10 15:35:50|23737.6|23725.6|23737.9|23725.9|23737.9|23725.9|23735.7|23723.7|1
1770737760000|2026-02-10 15:36:00|23729.7|23717.7|23730|23718|23731|23719|23729.7|23717.7|8
1770737770000|2026-02-10 15:36:10|23731.9|23719.9|23736|23724|23736|23724|23731.9|23719.9|6
1770737780000|2026-02-10 15:36:20|23735|23723|23732.2|23720.2|23735|23723|23732.2|23720.2|1
1770737790000|2026-02-10 15:36:30|23731.9|23719.9|23730|23718|23731.9|23719.9|23730|23718|1
1770737800000|2026-02-10 15:36:40|23735.4|23723.4|23734.2|23722.2|23736.9|23724.9|23734.2|23722.2|22
1770737810000|2026-02-10 15:36:50|23734.4|23722.4|23734.2|23722.2|23734.4|23722.4|23733.2|23721.2|10
1770737820000|2026-02-10 15:37:00|23734.4|23722.4|23733.9|23721.9|23737.4|23725.4|23727.9|23715.9|5
1770737830000|2026-02-10 15:37:10|23734.2|23722.2|23736.7|23724.7|23736.7|23724.7|23734.2|23722.2|0
1770737840000|2026-02-10 15:37:20|23736.4|23724.4|23731.4|23719.4|23736.4|23724.4|23731.4|23719.4|15
1770737850000|2026-02-10 15:37:30|23730.4|23718.4|23731.4|23719.4|23731.4|23719.4|23730.4|23718.4|5
1770737860000|2026-02-10 15:37:40|23731.1|23719.1|23731.1|23719.1|23731.1|23719.1|23730.8|23718.8|12
1770737870000|2026-02-10 15:37:50|23731.4|23719.4|23723.6|23711.6|23731.4|23719.4|23722.4|23710.4|5
1770737880000|2026-02-10 15:38:00|23724.6|23712.6|23723.3|23711.3|23725.8|23713.8|23723.3|23711.3|5
1770737890000|2026-02-10 15:38:10|23723.9|23711.9|23721.4|23709.4|23723.9|23711.9|23721.4|23709.4|10
1770737900000|2026-02-10 15:38:20|23722.4|23710.4|23722.4|23710.4|23722.4|23710.4|23721.4|23709.4|1
1770737910000|2026-02-10 15:38:30|23723.3|23711.3|23723.3|23711.3|23723.3|23711.3|23723.3|23711.3|1
1770737920000|2026-02-10 15:38:40|23723.6|23711.6|23722.4|23710.4|23723.6|23711.6|23722.4|23710.4|0
1770737940000|2026-02-10 15:39:00|23723.3|23711.3|23728.9|23716.9|23729.2|23717.2|23723.3|23711.3|6
1770737950000|2026-02-10 15:39:10|23727.9|23715.9|23730.4|23718.4|23730.4|23718.4|23727.9|23715.9|1
1770737960000|2026-02-10 15:39:20|23728.5|23716.5|23735.4|23723.4|23735.4|23723.4|23728.5|23716.5|4
1770737970000|2026-02-10 15:39:30|23735.1|23723.1|23731.9|23719.9|23735.1|23723.1|23731.9|23719.9|7
1770737980000|2026-02-10 15:39:40|23731|23719|23729.4|23717.4|23731|23719|23728.2|23716.2|3
1770737990000|2026-02-10 15:39:50|||||||||1
1770738000000|2026-02-10 15:40:00|23728.2|23716.2|23726.9|23714.9|23729.2|23717.2|23726.9|23714.9|1
1770738010000|2026-02-10 15:40:10|23726|23714|23729.4|23717.4|23729.4|23717.4|23725.4|23713.4|23
1770738020000|2026-02-10 15:40:20|23725.7|23713.7|23727.9|23715.9|23728.2|23716.2|23725.7|23713.7|1
1770738030000|2026-02-10 15:40:30|23727.6|23715.6|23716.9|23704.9|23727.6|23715.6|23716.9|23704.9|8
1770738040000|2026-02-10 15:40:40|23716|23704|23718.9|23706.9|23720.4|23708.4|23716|23704|18
1770738050000|2026-02-10 15:40:50|23719.2|23707.2|23716.9|23704.9|23719.2|23707.2|23716.4|23704.4|7
1770738060000|2026-02-10 15:41:00|23716.7|23704.7|23715.4|23703.4|23717.9|23705.9|23715.1|23703.1|22
1770738070000|2026-02-10 15:41:10|23715.1|23703.1|23714.9|23702.9|23715.1|23703.1|23714.9|23702.9|8
1770738080000|2026-02-10 15:41:20|23714.6|23702.6|23718.6|23706.6|23718.9|23706.9|23714.6|23702.6|36
1770738090000|2026-02-10 15:41:30|23718.9|23706.9|23718.9|23706.9|23718.9|23706.9|23718.9|23706.9|0
1770738100000|2026-02-10 15:41:40|23719.8|23707.8|23723.9|23711.9|23724.8|23712.8|23719.8|23707.8|3
1770738110000|2026-02-10 15:41:50|23723.3|23711.3|23723.3|23711.3|23723.3|23711.3|23723.3|23711.3|0
1770738120000|2026-02-10 15:42:00|23723.6|23711.6|23726.6|23714.6|23728.9|23716.9|23723.6|23711.6|3
1770738130000|2026-02-10 15:42:10|23726.4|23714.4|23724.4|23712.4|23727.6|23715.6|23724.1|23712.1|3
1770738140000|2026-02-10 15:42:20|23723.9|23711.9|23726.4|23714.4|23726.6|23714.6|23720.7|23708.7|6
1770738150000|2026-02-10 15:42:30|23724.4|23712.4|23726.9|23714.9|23726.9|23714.9|23724.4|23712.4|1
1770738160000|2026-02-10 15:42:40|23726.4|23714.4|23724.4|23712.4|23726.4|23714.4|23724.4|23712.4|0
1770738170000|2026-02-10 15:42:50|23726.4|23714.4|23726.9|23714.9|23726.9|23714.9|23726.4|23714.4|1
1770738180000|2026-02-10 15:43:00|23727.9|23715.9|23727.9|23715.9|23727.9|23715.9|23727.9|23715.9|0
1770738190000|2026-02-10 15:43:10|23728.2|23716.2|23729.4|23717.4|23733.7|23718.7|23728.2|23713.7|1
1770738200000|2026-02-10 15:43:20|23729.7|23717.7|23737.2|23725.2|23738.2|23726.2|23729.7|23717.7|20
1770738210000|2026-02-10 15:43:30|23749.4|23737.4|23752.2|23740.2|23754.7|23742.7|23749.4|23737.4|20
1770738220000|2026-02-10 15:43:40|23754.7|23742.7|23752.2|23740.2|23754.7|23742.7|23748.4|23736.4|15
1770738230000|2026-02-10 15:43:50|23754.7|23742.7|23759.7|23747.7|23760.9|23748.9|23754.7|23742.7|6
1770738240000|2026-02-10 15:44:00|23760.7|23748.7|23751.9|23739.9|23760.7|23748.7|23751.9|23739.9|10
1770738250000|2026-02-10 15:44:10|23752.9|23740.9|23754.4|23742.4|23754.4|23742.4|23752.5|23740.5|0
1770738260000|2026-02-10 15:44:20|23753.4|23741.4|23749.7|23737.7|23753.4|23741.4|23749.7|23737.7|2
1770738270000|2026-02-10 15:44:30|23748.7|23736.7|23749.4|23737.4|23749.4|23737.4|23748.4|23736.4|2
1770738280000|2026-02-10 15:44:40|23747.2|23735.2|23750|23738|23750|23738|23747.2|23735.2|4
1770738290000|2026-02-10 15:44:50|23754.4|23742.4|23752.2|23740.2|23754.4|23742.4|23749|23737|13
1770738300000|2026-02-10 15:45:00|23749.7|23737.7|23747.2|23735.2|23749.7|23737.7|23747.2|23735.2|3
1770738310000|2026-02-10 15:45:10|23747.5|23735.5|23747.2|23735.2|23747.5|23735.5|23747.2|23735.2|0
1770738320000|2026-02-10 15:45:20|23745.2|23733.2|23741.6|23729.6|23745.9|23733.9|23739.7|23727.7|10
1770738330000|2026-02-10 15:45:30|23741.9|23729.9|23737.2|23725.2|23743.2|23731.2|23737.2|23725.2|18
1770738340000|2026-02-10 15:45:40|23736.9|23724.9|23736.9|23724.9|23736.9|23724.9|23734.7|23722.7|4
1770738350000|2026-02-10 15:45:50|23735.9|23723.9|23735.9|23723.9|23737.2|23725.2|23735.9|23723.9|2
1770738360000|2026-02-10 15:46:00|23734.7|23722.7|23732.2|23720.2|23734.7|23722.7|23731.6|23719.6|4
1770738370000|2026-02-10 15:46:10|23734|23722|23734.4|23722.4|23738.9|23726.9|23734|23722|15
1770738380000|2026-02-10 15:46:20|23736.6|23724.6|23738.9|23726.9|23738.9|23726.9|23734.1|23722.1|2
1770738390000|2026-02-10 15:46:30|23739.4|23727.4|23741.4|23729.4|23742.6|23730.6|23739.1|23727.1|3
1770738400000|2026-02-10 15:46:40|23740.4|23728.4|23737.9|23725.9|23740.4|23728.4|23736.6|23724.6|1
1770738410000|2026-02-10 15:46:50|23738.9|23726.9|23736.9|23724.9|23739.1|23727.1|23736.9|23724.9|4
1770738420000|2026-02-10 15:47:00|23734.1|23722.1|23733.9|23721.9|23735.4|23723.4|23733.9|23721.9|3
1770738430000|2026-02-10 15:47:10|23735.8|23723.8|23734.4|23722.4|23737.9|23725.9|23734.4|23722.4|7
1770738440000|2026-02-10 15:47:20|23734.7|23722.7|23735.9|23723.9|23735.9|23723.9|23734.7|23722.7|1
1770738450000|2026-02-10 15:47:30|23734.4|23722.4|23734.4|23722.4|23734.4|23722.4|23733.2|23721.2|1
1770738460000|2026-02-10 15:47:40|23733.2|23721.2|23734.4|23722.4|23734.4|23722.4|23733.2|23721.2|2
1770738470000|2026-02-10 15:47:50|23732.9|23720.9|23732.9|23720.9|23734.4|23722.4|23732.9|23720.9|0
1770738480000|2026-02-10 15:48:00|23733.4|23721.4|23729.7|23717.7|23734.4|23722.4|23729.1|23717.1|7
1770738490000|2026-02-10 15:48:10|23729.4|23717.4|23727.5|23715.5|23729.4|23717.4|23727.2|23715.2|0
1770738500000|2026-02-10 15:48:20|23728.1|23716.1|23722.2|23710.2|23729.1|23717.1|23722.2|23710.2|6
1770738510000|2026-02-10 15:48:30|23728.1|23716.1|23729.9|23717.9|23730.9|23718.9|23728.1|23716.1|22
1770738520000|2026-02-10 15:48:40|23733.4|23721.4|23734.9|23722.9|23735.9|23723.9|23733.4|23721.4|2
1770738530000|2026-02-10 15:48:50|23737.4|23725.4|23737.4|23725.4|23737.4|23725.4|23737.4|23725.4|2
1770738540000|2026-02-10 15:49:00|23710.8|23698.8|23705.5|23693.5|23710.8|23698.8|23704.2|23692.2|27
1770738550000|2026-02-10 15:49:10|23705.8|23693.8|23710.8|23698.8|23710.8|23698.8|23705.8|23693.8|21
1770738560000|2026-02-10 15:49:20|23710.5|23698.5|23704.9|23692.9|23710.8|23698.8|23704.2|23692.2|36
1770738570000|2026-02-10 15:49:30|23705.2|23693.2|23699.5|23687.5|23705.2|23693.2|23699.2|23687.2|14
1770738580000|2026-02-10 15:49:40|23700.8|23688.8|23695.8|23683.8|23700.8|23688.8|23695.5|23683.5|14
1770738590000|2026-02-10 15:49:50|23694.8|23682.8|23694.2|23682.2|23698.3|23686.3|23694.2|23682.2|6
1770738600000|2026-02-10 15:50:00|23694.5|23682.5|23668.3|23656.3|23694.5|23682.5|23657.7|23645.7|80
1770738610000|2026-02-10 15:50:10|23668.5|23656.5|23670.2|23658.2|23670.8|23658.8|23665.2|23653.2|28
1770738620000|2026-02-10 15:50:20|23672.4|23660.4|23679|23667|23680.9|23668.9|23670.5|23658.5|12
1770738630000|2026-02-10 15:50:30|23677.4|23665.4|23682.4|23670.4|23684.2|23672.2|23677.4|23665.4|11
1770738640000|2026-02-10 15:50:40|23685.2|23673.2|23685.2|23673.2|23687.4|23675.4|23684.9|23672.9|8
1770738650000|2026-02-10 15:50:50|23669.9|23657.9|23659.9|23647.9|23669.9|23657.9|23659|23647|12
1770738660000|2026-02-10 15:51:00|23659.7|23647.7|23666.2|23654.2|23666.2|23654.2|23659.7|23647.7|8
1770738670000|2026-02-10 15:51:10|23662.7|23650.7|23671.5|23659.5|23671.5|23659.5|23662.7|23650.7|14
1770738680000|2026-02-10 15:51:20|23673|23661|23685.2|23673.2|23685.2|23673.2|23672.7|23660.7|11
1770738690000|2026-02-10 15:51:30|23686.2|23674.2|23685.5|23673.5|23686.2|23674.2|23684|23672|22
1770738700000|2026-02-10 15:51:40|23683.3|23671.3|23683.3|23671.3|23683.3|23671.3|23680.8|23668.8|4
1770738710000|2026-02-10 15:51:50|23683.5|23671.5|23688.3|23676.3|23689.2|23677.2|23683.5|23671.5|7
1770738720000|2026-02-10 15:52:00|23685.8|23673.8|23685.8|23673.8|23687.7|23675.7|23685.8|23673.8|2
1770738730000|2026-02-10 15:52:10|23684.5|23672.5|23683|23671|23684.5|23672.5|23682.3|23670.3|21
1770738740000|2026-02-10 15:52:20|23686.7|23674.7|23683.3|23671.3|23686.7|23674.7|23683.3|23671.3|6
1770738750000|2026-02-10 15:52:30|23683|23671|23680.5|23668.5|23684.5|23672.5|23678.3|23666.3|5
1770738760000|2026-02-10 15:52:40|23678.5|23666.5|23673.5|23661.5|23678.5|23666.5|23673.5|23661.5|11
1770738770000|2026-02-10 15:52:50|23673.3|23661.3|23673.3|23661.3|23673.3|23661.3|23672.3|23660.3|3
1770738780000|2026-02-10 15:53:00|23671.3|23659.3|23685.8|23673.8|23685.8|23673.8|23670.8|23658.8|6
1770738790000|2026-02-10 15:53:10|23686|23674|23685.8|23673.8|23686|23674|23685.8|23673.8|2
1770738800000|2026-02-10 15:53:20|23686.7|23674.7|23688.3|23676.3|23689.2|23677.2|23686|23674|4
1770738810000|2026-02-10 15:53:30|23690.5|23678.5|23690.5|23678.5|23690.5|23678.5|23690.5|23678.5|6
1770738820000|2026-02-10 15:53:40|23690.8|23678.8|23690.5|23678.5|23691.7|23679.7|23689.5|23677.5|11
1770738840000|2026-02-10 15:54:00|23686.6|23674.6|23681|23669|23689|23677|23681|23669|13
1770738850000|2026-02-10 15:54:10|23683.5|23671.5|23683.5|23671.5|23683.5|23671.5|23683.5|23671.5|4
1770738860000|2026-02-10 15:54:20|23684.5|23672.5|23683|23671|23686|23674|23683|23671|4
1770738870000|2026-02-10 15:54:30|23683.3|23671.3|23683|23671|23683.3|23671.3|23683|23671|1
1770738880000|2026-02-10 15:54:40|23682.3|23670.3|23683.3|23671.3|23685.8|23673.8|23682.3|23670.3|3
1770738890000|2026-02-10 15:54:50|23681.3|23669.3|23685.1|23673.1|23685.1|23673.1|23680.1|23668.1|10
1770738900000|2026-02-10 15:55:00|23684.8|23672.8|23683.8|23671.8|23686|23674|23683.8|23671.8|1
1770738910000|2026-02-10 15:55:10|23682.6|23670.6|23682.3|23670.3|23682.6|23670.6|23682.3|23670.3|1
1770738920000|2026-02-10 15:55:20|23678.8|23666.8|23678.8|23666.8|23679.1|23667.1|23678.5|23666.5|5
1770738930000|2026-02-10 15:55:30|23678.5|23666.5|23678.8|23666.8|23678.8|23666.8|23677.6|23665.6|20
1770738940000|2026-02-10 15:55:40|23677.8|23665.8|23678.8|23666.8|23678.8|23666.8|23677|23665|6
1770738950000|2026-02-10 15:55:50|23679.8|23667.8|23678.5|23666.5|23680|23668|23678.5|23666.5|3
1770738960000|2026-02-10 15:56:00|||||||||6
1770738970000|2026-02-10 15:56:10|23676|23664|23668.5|23656.5|23676|23664|23666|23654|24
1770738980000|2026-02-10 15:56:20|23666.3|23654.3|23668.5|23656.5|23668.8|23656.8|23666|23654|6
1770738990000|2026-02-10 15:56:30|23666|23654|23663.5|23651.5|23668.5|23656.5|23663.5|23651.5|9
1770739000000|2026-02-10 15:56:40|23662.5|23650.5|23663.5|23651.5|23663.5|23651.5|23659.8|23647.8|28
1770739010000|2026-02-10 15:56:50|23664.5|23652.5|23675.7|23663.7|23677.3|23665.3|23664.5|23652.5|49
1770739020000|2026-02-10 15:57:00|23673|23661|23669.5|23657.5|23673|23661|23667|23655|15
1770739030000|2026-02-10 15:57:10|23670.3|23658.3|23668.5|23656.5|23671|23659|23668.5|23656.5|9
1770739040000|2026-02-10 15:57:20|||||||||2
1770739050000|2026-02-10 15:57:30|23670.5|23658.5|23669.1|23657.1|23671|23659|23669.1|23657.1|3
1770739060000|2026-02-10 15:57:40|23668.5|23656.5|23671|23659|23671|23659|23668.5|23656.5|8
1770739070000|2026-02-10 15:57:50|23668.5|23656.5|23671|23659|23671|23659|23668.5|23656.5|4
1770739080000|2026-02-10 15:58:00|23672|23660|23679.5|23667.5|23679.8|23667.8|23672|23660|4
1770739090000|2026-02-10 15:58:10|23680.5|23668.5|23683.2|23671.2|23684.5|23672.5|23680.5|23668.5|12
1770739100000|2026-02-10 15:58:20|23684.5|23672.5|23683.5|23671.5|23684.5|23672.5|23683.5|23671.5|8
1770739110000|2026-02-10 15:58:30|23684.5|23672.5|23685.7|23673.7|23688.2|23676.2|23684.5|23672.5|18
1770739120000|2026-02-10 15:58:40|23684.8|23672.8|23685.7|23673.7|23685.7|23673.7|23684.8|23672.8|4
1770739130000|2026-02-10 15:58:50|23689.2|23677.2|23684.5|23672.5|23689.2|23677.2|23684.5|23672.5|3
1770739140000|2026-02-10 15:59:00|23684.2|23672.2|23682|23670|23684.2|23672.2|23682|23670|8
1770739150000|2026-02-10 15:59:10|23681.7|23669.7|23685.5|23673.5|23685.5|23673.5|23680.5|23668.5|4
1770739160000|2026-02-10 15:59:20|23685.7|23673.7|23685.2|23673.2|23686.4|23674.4|23685.2|23673.2|2
1770739170000|2026-02-10 15:59:30|23684.2|23672.2|23680.5|23668.5|23684.2|23672.2|23680.5|23668.5|0
1770739180000|2026-02-10 15:59:40|23681.4|23669.4|23680.5|23668.5|23681.4|23669.4|23680.5|23668.5|2
1770739190000|2026-02-10 15:59:50|23681.4|23669.4|23686.2|23674.2|23686.2|23674.2|23680.5|23668.5|30
1770739200000|2026-02-10 16:00:00|23687.1|23675.1|23679.9|23667.9|23687.4|23675.4|23679.9|23667.9|1
1770739210000|2026-02-10 16:00:10|23680.9|23668.9|23682.4|23670.4|23683.4|23671.4|23680.9|23668.9|13
1770739220000|2026-02-10 16:00:20|23681.9|23669.9|23674.9|23662.9|23681.9|23669.9|23674.9|23662.9|7
1770739230000|2026-02-10 16:00:30|23673.4|23661.4|23677.4|23665.4|23678.7|23666.7|23669.9|23657.9|7
1770739240000|2026-02-10 16:00:40|23678.4|23666.4|23674.9|23662.9|23678.4|23666.4|23674.9|23662.9|4
1770739250000|2026-02-10 16:00:50|23673|23661|23673.4|23661.4|23673.4|23661.4|23672.1|23660.1|28
1770739260000|2026-02-10 16:01:00|23674.9|23662.9|23671.8|23659.8|23674.9|23662.9|23671.2|23659.2|7
1770739270000|2026-02-10 16:01:10|23670.9|23658.9|23669.3|23657.3|23671.8|23659.8|23664.3|23652.3|5
1770739280000|2026-02-10 16:01:20|23668.8|23656.8|23671.8|23659.8|23671.8|23659.8|23668.8|23656.8|5
1770739290000|2026-02-10 16:01:30|23672.8|23660.8|23674.1|23662.1|23676.6|23664.6|23672.8|23660.8|2
1770739300000|2026-02-10 16:01:40|23674.3|23662.3|23672.5|23660.5|23674.3|23662.3|23666.8|23654.8|17
1770739310000|2026-02-10 16:01:50|23672.8|23660.8|23671.6|23659.6|23672.8|23660.8|23671.6|23659.6|1
1770739320000|2026-02-10 16:02:00|||||||||1
1770739330000|2026-02-10 16:02:10|23670.6|23658.6|23672.5|23660.5|23673.8|23661.8|23670.6|23658.6|20
1770739340000|2026-02-10 16:02:20|23673.2|23661.2|23670|23658|23673.5|23661.5|23670|23658|2
1770739350000|2026-02-10 16:02:30|23673.8|23661.8|23673.8|23661.8|23674.8|23662.8|23673.5|23661.5|9
1770739360000|2026-02-10 16:02:40|23672.5|23660.5|23671.8|23659.8|23672.5|23660.5|23671.3|23659.3|4
1770739370000|2026-02-10 16:02:50|23670.9|23658.9|23672.8|23660.8|23672.8|23660.8|23670.9|23658.9|2
1770739380000|2026-02-10 16:03:00|23672.3|23660.3|23672.8|23660.8|23673.1|23661.1|23671.6|23659.6|5
1770739390000|2026-02-10 16:03:10|23670.6|23658.6|23670.6|23658.6|23670.6|23658.6|23670.6|23658.6|2
1770739400000|2026-02-10 16:03:20|23670.3|23658.3|23666.6|23654.6|23670.3|23658.3|23664.3|23652.3|9
1770739410000|2026-02-10 16:03:30|23666.8|23654.8|23662.8|23650.8|23669.3|23657.3|23662.8|23650.8|5
1770739420000|2026-02-10 16:03:40|23661.8|23649.8|23658.8|23646.8|23662.8|23650.8|23658.8|23646.8|5
1770739430000|2026-02-10 16:03:50|23657.8|23645.8|23659.1|23647.1|23659.1|23647.1|23657.5|23645.5|20
1770739440000|2026-02-10 16:04:00|23659.3|23647.3|23670.7|23658.7|23672.3|23660.3|23659.3|23647.3|8
1770739450000|2026-02-10 16:04:10|23671|23659|23669.2|23657.2|23671|23659|23669.2|23657.2|24
1770739460000|2026-02-10 16:04:20|23668.9|23656.9|23660.7|23648.7|23668.9|23656.9|23660.7|23648.7|22
1770739470000|2026-02-10 16:04:30|23659.1|23647.1|23656.7|23644.7|23660.5|23648.5|23656.7|23644.7|16
1770739480000|2026-02-10 16:04:40|23657.3|23645.3|23663|23651|23663|23651|23657.3|23645.3|5
1770739490000|2026-02-10 16:04:50|23663.2|23651.2|23663|23651|23663.2|23651.2|23663|23651|3
1770739500000|2026-02-10 16:05:00|23661.7|23649.7|23649.9|23637.9|23661.7|23649.7|23649.6|23637.6|11
1770739510000|2026-02-10 16:05:10|23650.9|23638.9|23663.4|23651.4|23664.6|23652.6|23645.9|23633.9|25
1770739520000|2026-02-10 16:05:20|23663.7|23651.7|23664.2|23652.2|23666.2|23654.2|23663.7|23651.7|4
1770739530000|2026-02-10 16:05:30|23662.7|23650.7|23660.7|23648.7|23663.2|23651.2|23660.7|23648.7|5
1770739540000|2026-02-10 16:05:40|23661.7|23649.7|23653|23641|23661.7|23649.7|23650.7|23638.7|14
1770739550000|2026-02-10 16:05:50|23653.2|23641.2|23651.3|23639.3|23653.5|23641.5|23648.8|23636.8|7
1770739560000|2026-02-10 16:06:00|23650.3|23638.3|23656|23644|23656.3|23644.3|23650|23638|6
1770739570000|2026-02-10 16:06:10|23653.5|23641.5|23651.3|23639.3|23653.5|23641.5|23651.3|23639.3|2
1770739580000|2026-02-10 16:06:20|23652.3|23640.3|23648.5|23636.5|23652.3|23640.3|23647.3|23635.3|10
1770739590000|2026-02-10 16:06:30|23646|23634|23646|23634|23646|23634|23646|23634|6
1770739600000|2026-02-10 16:06:40|23645.7|23633.7|23644.1|23632.1|23645.7|23633.7|23643.2|23631.2|17
1770739610000|2026-02-10 16:06:50|23643.4|23631.4|23643.4|23631.4|23643.4|23631.4|23643.4|23631.4|3
1770739620000|2026-02-10 16:07:00|23642.8|23630.8|23649.1|23637.1|23649.1|23637.1|23642.8|23630.8|17
1770739630000|2026-02-10 16:07:10|23652.5|23640.5|23649|23637|23655|23643|23649|23637|10
1770739640000|2026-02-10 16:07:20|23648.8|23636.8|23641.3|23629.3|23648.8|23636.8|23641.3|23629.3|4
1770739650000|2026-02-10 16:07:30|23641.8|23629.8|23648.8|23636.8|23648.8|23636.8|23641.5|23629.5|12
1770739660000|2026-02-10 16:07:40|||||||||5
1770739670000|2026-02-10 16:07:50|23649|23637|23653.8|23641.8|23653.8|23641.8|23646.5|23634.5|8
1770739680000|2026-02-10 16:08:00|23651.5|23639.5|23644|23632|23653.8|23641.8|23644|23632|19
1770739690000|2026-02-10 16:08:10|23645|23633|23645.3|23633.3|23645.3|23633.3|23641.8|23629.8|4
1770739700000|2026-02-10 16:08:20|23644|23632|23650.7|23638.7|23650.7|23638.7|23644|23632|30
1770739710000|2026-02-10 16:08:30|23649.7|23637.7|23648.5|23636.5|23649.7|23637.7|23648.5|23636.5|1
1770739720000|2026-02-10 16:08:40|23652.7|23640.7|23658.5|23646.5|23659.5|23647.5|23652.7|23640.7|11
1770739730000|2026-02-10 16:08:50|23658.2|23646.2|23663.5|23651.5|23663.5|23651.5|23658.2|23646.2|2
1770739740000|2026-02-10 16:09:00|23661|23649|23656|23644|23661|23649|23656|23644|4
1770739750000|2026-02-10 16:09:10|23654|23642|23651.8|23639.8|23656.5|23644.5|23651.8|23639.8|12
1770739760000|2026-02-10 16:09:20|23650.6|23638.6|23649.3|23637.3|23651.8|23639.8|23649.3|23637.3|5
1770739770000|2026-02-10 16:09:30|23645.6|23633.6|23645.6|23633.6|23645.6|23633.6|23645.6|23633.6|2
1770739780000|2026-02-10 16:09:40|23644.6|23632.6|23649.3|23637.3|23649.3|23637.3|23644.6|23632.6|4
1770739790000|2026-02-10 16:09:50|23650.3|23638.3|23651.8|23639.8|23651.8|23639.8|23650.3|23638.3|4
1770739800000|2026-02-10 16:10:00|23653.1|23641.1|23658.1|23646.1|23658.1|23646.1|23653.1|23641.1|7
1770739810000|2026-02-10 16:10:10|23657.8|23645.8|23666.8|23654.8|23666.8|23654.8|23657.8|23645.8|6
1770739820000|2026-02-10 16:10:20|23667.1|23655.1|23672.8|23660.8|23673.8|23661.8|23666.1|23654.1|4
1770739830000|2026-02-10 16:10:30|23671.8|23659.8|23676.8|23664.8|23680.3|23668.3|23671.8|23659.8|8
1770739840000|2026-02-10 16:10:40|23686.8|23674.8|23681.5|23669.5|23686.8|23674.8|23681.5|23669.5|6
1770739850000|2026-02-10 16:10:50|23682.5|23670.5|23682.8|23670.8|23684|23672|23677.8|23665.8|4
1770739860000|2026-02-10 16:11:00|23681.5|23669.5|23690.3|23678.3|23690.3|23678.3|23681.5|23669.5|4
1770739870000|2026-02-10 16:11:10|23689.3|23677.3|23681.5|23669.5|23689.3|23677.3|23681.5|23669.5|18
1770739880000|2026-02-10 16:11:20|23679.3|23667.3|23674|23662|23679.3|23667.3|23674|23662|4
1770739890000|2026-02-10 16:11:30|23674.6|23662.6|23674.3|23662.3|23674.6|23662.6|23671.5|23659.5|10
1770739900000|2026-02-10 16:11:40|23674.6|23662.6|23674.3|23662.3|23674.6|23662.6|23673.3|23661.3|0
1770739910000|2026-02-10 16:11:50|23673.3|23661.3|23680.6|23668.6|23680.6|23668.6|23673.3|23661.3|2
1770739920000|2026-02-10 16:12:00|23680.3|23668.3|23676.8|23664.8|23680.3|23668.3|23676.8|23664.8|5
1770739930000|2026-02-10 16:12:10|23676.3|23664.3|23670.3|23658.3|23676.3|23664.3|23670.3|23658.3|5
1770739940000|2026-02-10 16:12:20|23669.3|23657.3|23669.6|23657.6|23670.8|23658.8|23668.3|23656.3|4
1770739950000|2026-02-10 16:12:30|23669.3|23657.3|23673.8|23661.8|23673.8|23661.8|23666.8|23654.8|9
1770739960000|2026-02-10 16:12:40|23674.6|23662.6|23676.5|23664.5|23677.8|23665.8|23674.6|23662.6|4
1770739970000|2026-02-10 16:12:50|23676.8|23664.8|23674|23662|23676.8|23664.8|23672.5|23660.5|4
1770739980000|2026-02-10 16:13:00|23671.8|23659.8|23671.8|23659.8|23671.8|23659.8|23671.8|23659.8|0
1770739990000|2026-02-10 16:13:10|23673.8|23661.8|23671.5|23659.5|23673.8|23661.8|23671.5|23659.5|0
1770740000000|2026-02-10 16:13:20|23669|23657|23676.2|23664.2|23676.2|23664.2|23669|23657|3
1770740010000|2026-02-10 16:13:30|23681.2|23669.2|23681.5|23669.5|23682.5|23670.5|23681.2|23669.2|7
1770740020000|2026-02-10 16:13:40|23682.5|23670.5|23688.7|23676.7|23689.7|23677.7|23682.5|23670.5|8
1770740030000|2026-02-10 16:13:50|23686.8|23674.8|23691.5|23679.5|23692.2|23680.2|23686.2|23674.2|4
1770740040000|2026-02-10 16:14:00|23692.5|23680.5|23688.7|23676.7|23698.7|23686.7|23688.7|23676.7|9
1770740050000|2026-02-10 16:14:10|23689.7|23677.7|23691.2|23679.2|23692.2|23680.2|23689.7|23677.7|1
1770740060000|2026-02-10 16:14:20|23690.3|23678.3|23690.3|23678.3|23690.3|23678.3|23687.8|23675.8|3
1770740070000|2026-02-10 16:14:30|23689.7|23677.7|23684|23672|23689.7|23677.7|23684|23672|3
1770740080000|2026-02-10 16:14:40|23685|23673|23686.8|23674.8|23689.6|23677.6|23684.3|23672.3|7
1770740090000|2026-02-10 16:14:50|23685.8|23673.8|23681.2|23669.2|23685.8|23673.8|23681.2|23669.2|3
1770740100000|2026-02-10 16:15:00|23681.5|23669.5|23681.5|23669.5|23681.8|23669.8|23681.5|23669.5|7
1770740120000|2026-02-10 16:15:20|23679.3|23667.3|23676.8|23664.8|23679.3|23667.3|23675.5|23663.5|11
1770740130000|2026-02-10 16:15:30|23675.8|23663.8|23669.3|23657.3|23675.8|23663.8|23669.3|23657.3|4
1770740140000|2026-02-10 16:15:40|23670.5|23658.5|23674.6|23662.6|23674.6|23662.6|23670.5|23658.5|16
1770740150000|2026-02-10 16:15:50|23675.8|23663.8|23675.8|23663.8|23675.8|23663.8|23675.8|23663.8|3
1770740160000|2026-02-10 16:16:00|23676.8|23664.8|23676.8|23664.8|23676.8|23664.8|23676.8|23664.8|1
1770740170000|2026-02-10 16:16:10|23677.3|23665.3|23679.6|23667.6|23679.6|23667.6|23677.3|23665.3|4
1770740180000|2026-02-10 16:16:20|23677.1|23665.1|23677.9|23665.9|23680.8|23668.8|23677.1|23665.1|7
1770740190000|2026-02-10 16:16:30|23677.6|23665.6|23673.9|23661.9|23677.6|23665.6|23670.1|23658.1|8
1770740200000|2026-02-10 16:16:40|23675.1|23663.1|23679.6|23667.6|23679.6|23667.6|23675.1|23663.1|31
1770740210000|2026-02-10 16:16:50|23679|23667|23682.1|23670.1|23682.1|23670.1|23677.1|23665.1|11
1770740220000|2026-02-10 16:17:00|23679.8|23667.8|23679.6|23667.6|23679.8|23667.8|23679.3|23667.3|1
1770740230000|2026-02-10 16:17:10|23679.8|23667.8|23689.6|23677.6|23689.6|23677.6|23676.1|23664.1|20
1770740240000|2026-02-10 16:17:20|23687.6|23675.6|23687.6|23675.6|23687.6|23675.6|23687.3|23675.3|3
1770740250000|2026-02-10 16:17:30|23687.1|23675.1|23699.8|23687.8|23702.3|23690.3|23687.1|23675.1|17
1770740260000|2026-02-10 16:17:40|23701.6|23689.6|23702.3|23690.3|23702.3|23690.3|23701.6|23689.6|3
1770740270000|2026-02-10 16:17:50|23710.1|23698.1|23709.6|23697.6|23710.1|23698.1|23709.3|23697.3|8
1770740280000|2026-02-10 16:18:00|23709.3|23697.3|23717.1|23705.1|23717.1|23705.1|23707.3|23695.3|5
1770740290000|2026-02-10 16:18:10|23716.5|23704.5|23710.8|23698.8|23716.5|23704.5|23709.6|23697.6|8
1770740300000|2026-02-10 16:18:20|23709.8|23697.8|23709.6|23697.6|23709.8|23697.8|23709.3|23697.3|3
1770740310000|2026-02-10 16:18:30|23710.5|23698.5|23705.8|23693.8|23710.8|23698.8|23705.8|23693.8|7
1770740320000|2026-02-10 16:18:40|23706.1|23694.1|23712.1|23700.1|23712.1|23700.1|23706.1|23694.1|5
1770740330000|2026-02-10 16:18:50|23713|23701|23707.1|23695.1|23713|23701|23707.1|23695.1|3
1770740340000|2026-02-10 16:19:00|23706.8|23694.8|23705.8|23693.8|23706.8|23694.8|23705.8|23693.8|0
1770740350000|2026-02-10 16:19:10|23708.3|23696.3|23711.8|23699.8|23712.1|23700.1|23708.3|23696.3|6
1770740360000|2026-02-10 16:19:20|23712.8|23700.8|23712.3|23700.3|23713.3|23701.3|23712.3|23700.3|2
1770740370000|2026-02-10 16:19:30|23712.1|23700.1|23708.3|23696.3|23712.1|23700.1|23708.3|23696.3|2
1770740380000|2026-02-10 16:19:40|23705.8|23693.8|23707.1|23695.1|23708.3|23696.3|23705.8|23693.8|3
1770740390000|2026-02-10 16:19:50|||||||||2
1770740400000|2026-02-10 16:20:00|23702.9|23690.9|23712.3|23700.3|23712.6|23700.6|23697.3|23685.3|45
1770740410000|2026-02-10 16:20:10|23712.6|23700.6|23713.9|23701.9|23713.9|23701.9|23712.6|23700.6|0
1770740420000|2026-02-10 16:20:20|23712.9|23700.9|23717.6|23705.6|23720.5|23708.5|23712.9|23700.9|5
1770740430000|2026-02-10 16:20:30|23719.6|23707.6|23712.6|23700.6|23719.6|23707.6|23706.4|23694.4|58
1770740440000|2026-02-10 16:20:40|23713.9|23701.9|23713.9|23701.9|23713.9|23701.9|23713.9|23701.9|24
1770740450000|2026-02-10 16:20:50|23712.9|23700.9|23712.3|23700.3|23713.9|23701.9|23712.3|23700.3|7
1770740460000|2026-02-10 16:21:00|23709.8|23697.8|23709.8|23697.8|23709.8|23697.8|23708.9|23696.9|2
1770740470000|2026-02-10 16:21:10|23708.8|23696.8|23712.3|23700.3|23712.3|23700.3|23706.3|23694.3|7
1770740480000|2026-02-10 16:21:20|23710.4|23698.4|23709.8|23697.8|23710.4|23698.4|23709.8|23697.8|2
1770740490000|2026-02-10 16:21:30|23708.8|23696.8|23707.3|23695.3|23709.3|23697.3|23707.3|23695.3|5
1770740500000|2026-02-10 16:21:40|23712.6|23700.6|23713.6|23701.6|23713.8|23701.8|23711.1|23699.1|27
1770740510000|2026-02-10 16:21:50|23713.3|23701.3|23722|23710|23724.5|23712.5|23713.3|23701.3|29
1770740520000|2026-02-10 16:22:00|23721.8|23709.8|23724.3|23712.3|23725.8|23713.8|23721.8|23709.8|4
1770740530000|2026-02-10 16:22:10|23724.5|23712.5|23724.5|23712.5|23724.5|23712.5|23724.5|23712.5|1
1770740540000|2026-02-10 16:22:20|23724.3|23712.3|23724.5|23712.5|23724.5|23712.5|23724.3|23712.3|0
1770740550000|2026-02-10 16:22:30|23721.8|23709.8|23719.8|23707.8|23721.8|23709.8|23719.8|23707.8|4
1770740560000|2026-02-10 16:22:40|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|1
1770740570000|2026-02-10 16:22:50|23719.8|23707.8|23720.1|23708.1|23722.3|23710.3|23717.6|23705.6|4
1770740580000|2026-02-10 16:23:00|23719.8|23707.8|23714.8|23702.8|23719.8|23707.8|23714.8|23702.8|0
1770740590000|2026-02-10 16:23:10|23715.1|23703.1|23718.8|23706.8|23718.8|23706.8|23715.1|23703.1|1
1770740600000|2026-02-10 16:23:20|23717.9|23705.9|23722.9|23710.9|23724.8|23712.8|23717.9|23705.9|4
1770740610000|2026-02-10 16:23:30|23722.6|23710.6|23720.4|23708.4|23722.6|23710.6|23719.1|23707.1|3
1770740620000|2026-02-10 16:23:40|23719.1|23707.1|23717.3|23705.3|23720.8|23708.8|23715.4|23703.4|9
1770740630000|2026-02-10 16:23:50|23717.9|23705.9|23717.9|23705.9|23717.9|23705.9|23716.3|23704.3|1
1770740640000|2026-02-10 16:24:00|23722.9|23710.9|23727.6|23715.6|23727.6|23715.6|23722.9|23710.9|9
1770740650000|2026-02-10 16:24:10|23727.9|23715.9|23722.3|23710.3|23728.8|23716.8|23722.3|23710.3|6
1770740660000|2026-02-10 16:24:20|23722|23710|23722|23710|23723.6|23711.6|23722|23710|8
1770740670000|2026-02-10 16:24:30|23724.3|23712.3|23732.7|23720.7|23733.3|23721.3|23724.3|23712.3|18
1770740680000|2026-02-10 16:24:40|23730.2|23718.2|23731.8|23719.8|23732.7|23720.7|23728.7|23716.7|8
1770740690000|2026-02-10 16:24:50|23731.2|23719.2|23730|23718|23731.2|23719.2|23727.7|23715.7|4
1770740700000|2026-02-10 16:25:00|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|23730.2|23718.2|0
1770740710000|2026-02-10 16:25:10|23729.3|23717.3|23730.2|23718.2|23730.2|23718.2|23729.3|23717.3|11
1770740720000|2026-02-10 16:25:20|23730.8|23718.8|23733|23721|23733|23721|23730.8|23718.8|7
1770740730000|2026-02-10 16:25:30|23732|23720|23718.3|23706.3|23732.7|23720.7|23718.3|23706.3|13
1770740740000|2026-02-10 16:25:40|23719.3|23707.3|23724.3|23712.3|23724.3|23712.3|23719.3|23707.3|7
1770740750000|2026-02-10 16:25:50|23728.3|23716.3|23726.3|23714.3|23729.8|23717.8|23726.1|23714.1|5
1770740760000|2026-02-10 16:26:00|23726.1|23714.1|23728.3|23716.3|23730.2|23718.2|23726.1|23714.1|11
1770740770000|2026-02-10 16:26:10|23728|23716|23727.3|23715.3|23728|23716|23727|23715|4
1770740780000|2026-02-10 16:26:20|23727|23715|23727|23715|23727|23715|23726.1|23714.1|1
1770740790000|2026-02-10 16:26:30|23726.1|23714.1|23726.3|23714.3|23726.3|23714.3|23725.1|23713.1|1
1770740800000|2026-02-10 16:26:40|23726.1|23714.1|23723.8|23711.8|23726.1|23714.1|23723.6|23711.6|1
1770740820000|2026-02-10 16:27:00|23721.9|23709.9|23728.8|23716.8|23728.8|23716.8|23721.3|23709.3|22
1770740830000|2026-02-10 16:27:10|23730.8|23718.8|23729.8|23717.8|23731.3|23719.3|23729.8|23717.8|3
1770740840000|2026-02-10 16:27:20|23728.8|23716.8|23728.8|23716.8|23731.3|23719.3|23728.5|23716.5|3
1770740850000|2026-02-10 16:27:30|23727.3|23715.3|23727.3|23715.3|23727.3|23715.3|23727.3|23715.3|3
1770740860000|2026-02-10 16:27:40|23728.3|23716.3|23729.8|23717.8|23729.8|23717.8|23728.3|23716.3|1
1770740870000|2026-02-10 16:27:50|23730.8|23718.8|23732.3|23720.3|23732.3|23720.3|23729.8|23717.8|3
1770740880000|2026-02-10 16:28:00|23732.6|23720.6|23729.8|23717.8|23733.3|23721.3|23728.3|23716.3|8
1770740890000|2026-02-10 16:28:10|23728.5|23716.5|23727.3|23715.3|23728.5|23716.5|23726.3|23714.3|4
1770740900000|2026-02-10 16:28:20|23729.2|23717.2|23726.7|23714.7|23729.2|23717.2|23726.7|23714.7|4
1770740920000|2026-02-10 16:28:40|23724.2|23712.2|23724.2|23712.2|23724.2|23712.2|23724.2|23712.2|4
1770740940000|2026-02-10 16:29:00|23723|23711|23724.2|23712.2|23724.2|23712.2|23723|23711|1
1770740950000|2026-02-10 16:29:10|23723.3|23711.3|23719.2|23707.2|23723.3|23711.3|23719.2|23707.2|5
1770740960000|2026-02-10 16:29:20|23720.9|23708.9|23726.7|23714.7|23727.7|23715.7|23720.9|23708.9|5
1770740970000|2026-02-10 16:29:30|23726.2|23714.2|23725.2|23713.2|23726.2|23714.2|23725.2|23713.2|0
1770740980000|2026-02-10 16:29:40|23723|23711|23723|23711|23723|23711|23722.7|23710.7|1
1770740990000|2026-02-10 16:29:50|23722.7|23710.7|23724.2|23712.2|23724.2|23712.2|23721.7|23709.7|3
1770741000000|2026-02-10 16:30:00|23727|23715|23729|23717|23733|23721|23727|23715|19
1770741010000|2026-02-10 16:30:10|23730.2|23718.2|23728.7|23716.7|23731.5|23719.5|23726.5|23714.5|2
1770741020000|2026-02-10 16:30:20|23726.2|23714.2|23727.7|23715.7|23727.7|23715.7|23726.2|23714.2|1
1770741030000|2026-02-10 16:30:30|23725.2|23713.2|23727.7|23715.7|23727.7|23715.7|23725.2|23713.2|9
1770741040000|2026-02-10 16:30:40|23725.2|23713.2|23729.5|23717.5|23729.5|23717.5|23725.2|23713.2|4
1770741050000|2026-02-10 16:30:50|23729.2|23717.2|23727|23715|23729.2|23717.2|23727|23715|2
1770741060000|2026-02-10 16:31:00|23726.7|23714.7|23725.5|23713.5|23726.7|23714.7|23725.5|23713.5|1
1770741070000|2026-02-10 16:31:10|23724.2|23712.2|23723|23711|23724.2|23712.2|23723|23711|1
1770741080000|2026-02-10 16:31:20|23723.3|23711.3|23729.8|23717.8|23730.8|23718.8|23723.3|23711.3|11
1770741090000|2026-02-10 16:31:30|23732|23720|23732|23720|23732|23720|23732|23720|0
1770741100000|2026-02-10 16:31:40|23729.8|23717.8|23729.8|23717.8|23729.8|23717.8|23729.8|23717.8|2
1770741110000|2026-02-10 16:31:50|23728.8|23716.8|23727.8|23715.8|23728.8|23716.8|23727.8|23715.8|5
1770741120000|2026-02-10 16:32:00|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|5
1770741130000|2026-02-10 16:32:10|23731.6|23719.6|23734.1|23722.1|23734.1|23722.1|23731.3|23719.3|5
1770741140000|2026-02-10 16:32:20|23733.8|23721.8|23732.6|23720.6|23733.8|23721.8|23732.6|23720.6|1
1770741150000|2026-02-10 16:32:30|23731.6|23719.6|23730.3|23718.3|23731.6|23719.6|23730.3|23718.3|2
1770741160000|2026-02-10 16:32:40|23731.3|23719.3|23727.8|23715.8|23731.3|23719.3|23727.8|23715.8|2
1770741180000|2026-02-10 16:33:00|23728.5|23716.5|23727.8|23715.8|23728.5|23716.5|23727.8|23715.8|4
1770741190000|2026-02-10 16:33:10|23728.8|23716.8|23730.3|23718.3|23730.3|23718.3|23728.8|23716.8|5
1770741200000|2026-02-10 16:33:20|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|23731.3|23719.3|0
1770741210000|2026-02-10 16:33:30|23732.8|23720.8|23730.3|23718.3|23732.8|23720.8|23730.1|23718.1|2
1770741220000|2026-02-10 16:33:40|23730.6|23718.6|23732.8|23720.8|23732.8|23720.8|23730.6|23718.6|0
1770741250000|2026-02-10 16:34:10|23732.1|23720.1|23748.2|23736.2|23748.8|23736.8|23732.1|23720.1|16
1770741260000|2026-02-10 16:34:20|23748.8|23736.8|23752|23740|23755.7|23743.7|23748.8|23736.8|25
1770741270000|2026-02-10 16:34:30|23749.8|23737.8|23747.3|23735.3|23755.5|23743.5|23747.3|23735.3|14
1770741280000|2026-02-10 16:34:40|23746.7|23734.7|23744.8|23732.8|23746.7|23734.7|23744.8|23732.8|3
1770741290000|2026-02-10 16:34:50|23744.2|23732.2|23744.2|23732.2|23744.8|23732.8|23744.2|23732.2|0
1770741300000|2026-02-10 16:35:00|23744.5|23732.5|23744.2|23732.2|23745.5|23733.5|23744.2|23732.2|7
1770741310000|2026-02-10 16:35:10|23743.7|23731.7|23739.2|23727.2|23743.7|23731.7|23739.2|23727.2|1
1770741320000|2026-02-10 16:35:20|23738.2|23726.2|23738.2|23726.2|23739.2|23727.2|23738.2|23726.2|2
1770741330000|2026-02-10 16:35:30|23739.2|23727.2|23741.2|23729.2|23741.2|23729.2|23738.9|23726.9|2
1770741340000|2026-02-10 16:35:40|||||||||1
1770741350000|2026-02-10 16:35:50|23742|23730|23746.2|23734.2|23746.2|23734.2|23742|23730|6
1770741360000|2026-02-10 16:36:00|23744.9|23732.9|23746.2|23734.2|23747.4|23735.4|23742.7|23730.7|7
1770741370000|2026-02-10 16:36:10|23745.2|23733.2|23746.4|23734.4|23747.4|23735.4|23743.9|23731.9|1
1770741380000|2026-02-10 16:36:20|23746.2|23734.2|23743.9|23731.9|23747.7|23735.7|23743.9|23731.9|13
1770741390000|2026-02-10 16:36:30|23744.9|23732.9|23743.9|23731.9|23744.9|23732.9|23743.9|23731.9|1
1770741400000|2026-02-10 16:36:40|23744.5|23732.5|23748.2|23736.2|23748.2|23736.2|23744.5|23732.5|1
1770741410000|2026-02-10 16:36:50|23740.7|23728.7|23741.7|23729.7|23741.7|23729.7|23740.7|23728.7|18
1770741420000|2026-02-10 16:37:00|23740.7|23728.7|23740.7|23728.7|23741.7|23729.7|23740.5|23728.5|0
1770741430000|2026-02-10 16:37:10|23740.5|23728.5|23736.7|23724.7|23740.7|23728.7|23735.7|23723.7|6
1770741440000|2026-02-10 16:37:20|23735.7|23723.7|23734.2|23722.2|23735.7|23723.7|23734.2|23722.2|2
1770741450000|2026-02-10 16:37:30|23736.2|23724.2|23734.5|23722.5|23736.4|23724.4|23734.5|23722.5|12
1770741460000|2026-02-10 16:37:40|23736.4|23724.4|23732.7|23720.7|23736.4|23724.4|23728.7|23716.7|15
1770741470000|2026-02-10 16:37:50|23726.2|23714.2|23723|23711|23727.7|23715.7|23721.4|23709.4|7
1770741480000|2026-02-10 16:38:00|23725.2|23713.2|23728.7|23716.7|23729.9|23717.9|23725.2|23713.2|32
1770741490000|2026-02-10 16:38:10|23727.7|23715.7|23731.2|23719.2|23733.7|23721.7|23727.7|23715.7|7
1770741500000|2026-02-10 16:38:20|23731.4|23719.4|23733.7|23721.7|23733.7|23721.7|23731.2|23719.2|6
1770741510000|2026-02-10 16:38:30|23733.9|23721.9|23735.2|23723.2|23735.2|23723.2|23732.7|23720.7|3
1770741540000|2026-02-10 16:39:00|23734.2|23722.2|23735.2|23723.2|23735.2|23723.2|23734.2|23722.2|4
1770741550000|2026-02-10 16:39:10|23736.4|23724.4|23736.4|23724.4|23736.4|23724.4|23734.9|23722.9|4
1770741560000|2026-02-10 16:39:20|23735.5|23723.5|23736.4|23724.4|23736.4|23724.4|23735.5|23723.5|0
1770741570000|2026-02-10 16:39:30|23735.2|23723.2|23735.2|23723.2|23735.2|23723.2|23735.2|23723.2|2
1770741580000|2026-02-10 16:39:40|||||||||2
1770741590000|2026-02-10 16:39:50|23735.4|23723.4|23732.7|23720.7|23735.4|23723.4|23732.7|23720.7|1
1770741600000|2026-02-10 16:40:00|23731.7|23719.7|23727.9|23715.9|23731.7|23719.7|23724.2|23712.2|4
1770741610000|2026-02-10 16:40:10|23728.2|23716.2|23728.2|23716.2|23728.2|23716.2|23727|23715|1
1770741620000|2026-02-10 16:40:20|23727.2|23715.2|23726.7|23714.7|23727.2|23715.2|23725.7|23713.7|2
1770741630000|2026-02-10 16:40:30|23727.7|23715.7|23731.1|23719.1|23731.1|23719.1|23727.7|23715.7|8
1770741640000|2026-02-10 16:40:40|23732.8|23720.8|23731.8|23719.8|23732.8|23720.8|23731.6|23719.6|9
1770741650000|2026-02-10 16:40:50|23731.6|23719.6|23730.6|23718.6|23731.6|23719.6|23727.4|23715.4|3
1770741660000|2026-02-10 16:41:00|23731.6|23719.6|23731.8|23719.8|23731.8|23719.8|23731.6|23719.6|4
1770741680000|2026-02-10 16:41:20|23732.1|23720.1|23729.6|23717.6|23732.1|23720.1|23728.4|23716.4|1
1770741700000|2026-02-10 16:41:40|23731.8|23719.8|23731.1|23719.1|23732.1|23720.1|23730.9|23718.9|4
1770741710000|2026-02-10 16:41:50|23732.1|23720.1|23734.6|23722.6|23735.6|23723.6|23732.1|23720.1|3
1770741730000|2026-02-10 16:42:10|23735.6|23723.6|23735.6|23723.6|23735.6|23723.6|23734.6|23722.6|1
1770741740000|2026-02-10 16:42:20|23736.1|23724.1|23736.1|23724.1|23736.1|23724.1|23735.2|23723.2|2
1770741750000|2026-02-10 16:42:30|23734.9|23722.9|23736.1|23724.1|23736.1|23724.1|23734.9|23722.9|10
1770741760000|2026-02-10 16:42:40|23735.9|23723.9|23735.9|23723.9|23737.1|23725.1|23735.6|23723.6|3
1770741770000|2026-02-10 16:42:50|23735.6|23723.6|23734.6|23722.6|23735.6|23723.6|23733.4|23721.4|2
1770741780000|2026-02-10 16:43:00|23733.6|23721.6|23734.6|23722.6|23734.6|23722.6|23731.1|23719.1|3
1770741790000|2026-02-10 16:43:10|23734.3|23722.3|23734.6|23722.6|23734.6|23722.6|23734.3|23722.3|1
1770741810000|2026-02-10 16:43:30|23734.3|23722.3|23734.3|23722.3|23734.3|23722.3|23734.3|23722.3|4
1770741820000|2026-02-10 16:43:40|23736.3|23724.3|23739.1|23727.1|23739.1|23727.1|23736.3|23724.3|22
1770741830000|2026-02-10 16:43:50|23740|23728|23739.1|23727.1|23740|23728|23739.1|23727.1|2
1770741840000|2026-02-10 16:44:00|23740|23728|23740|23728|23740|23728|23740|23728|2
1770741850000|2026-02-10 16:44:10|23741|23729|23737.9|23725.9|23741|23729|23734.5|23722.5|18
1770741860000|2026-02-10 16:44:20|||||||||7
1770741880000|2026-02-10 16:44:40|23737.7|23725.7|23738.9|23726.9|23740.4|23728.4|23737.7|23725.7|10
1770741900000|2026-02-10 16:45:00|23741.4|23729.4|23739.5|23727.5|23741.4|23729.4|23738.9|23726.9|3
1770741910000|2026-02-10 16:45:10|23737.5|23725.5|23734.7|23722.7|23737.5|23725.5|23734.2|23722.2|9
1770741920000|2026-02-10 16:45:20|23734.5|23722.5|23734.5|23722.5|23734.5|23722.5|23734.5|23722.5|0
1770741930000|2026-02-10 16:45:30|23735.4|23723.4|23732.5|23720.5|23737|23725|23729.5|23717.5|12
1770741940000|2026-02-10 16:45:40|23731.5|23719.5|23731|23719|23731.5|23719.5|23730|23718|14
1770741950000|2026-02-10 16:45:50|23730.7|23718.7|23723.5|23711.5|23730.7|23718.7|23722.2|23710.2|7
1770741960000|2026-02-10 16:46:00|23724.5|23712.5|23726|23714|23726|23714|23724.5|23712.5|1
1770741970000|2026-02-10 16:46:10|23725.7|23713.7|23722.2|23710.2|23726|23714|23722.2|23710.2|5
1770741980000|2026-02-10 16:46:20|23721.3|23709.3|23723.2|23711.2|23724.5|23712.5|23721.3|23709.3|2
1770741990000|2026-02-10 16:46:30|23724.5|23712.5|23722.2|23710.2|23724.5|23712.5|23722|23710|3
1770742000000|2026-02-10 16:46:40|23723.5|23711.5|23722.2|23710.2|23726|23714|23722.2|23710.2|10
1770742010000|2026-02-10 16:46:50|23722.5|23710.5|23721.3|23709.3|23722.5|23710.5|23721.3|23709.3|1
1770742020000|2026-02-10 16:47:00|23721|23709|23727.2|23715.2|23727.2|23715.2|23718.5|23706.5|22
1770742030000|2026-02-10 16:47:10|23727|23715|23724.7|23712.7|23727|23715|23724.7|23712.7|1
1770742040000|2026-02-10 16:47:20|23726|23714|23723.8|23711.8|23726|23714|23723.8|23711.8|9
1770742050000|2026-02-10 16:47:30|23723.5|23711.5|23722.5|23710.5|23723.5|23711.5|23720.3|23708.3|13
1770742060000|2026-02-10 16:47:40|23723.8|23711.8|23725.7|23713.7|23726|23714|23723.8|23711.8|4
1770742070000|2026-02-10 16:47:50|23726|23714|23727|23715|23727|23715|23725.7|23713.7|8
1770742080000|2026-02-10 16:48:00|23726|23714|23719.5|23707.5|23726|23714|23719.5|23707.5|12
1770742090000|2026-02-10 16:48:10|23718.5|23706.5|23721.3|23709.3|23724.5|23712.5|23718.5|23706.5|3
1770742100000|2026-02-10 16:48:20|23722|23710|23723.9|23711.9|23725.2|23713.2|23720.7|23708.7|21
1770742110000|2026-02-10 16:48:30|23722.9|23710.9|23719.9|23707.9|23723.3|23711.3|23719.9|23707.9|7
1770742120000|2026-02-10 16:48:40|23720.8|23708.8|23721.8|23709.8|23722.1|23710.1|23719.9|23707.9|2
1770742130000|2026-02-10 16:48:50|23721.1|23709.1|23723.3|23711.3|23723.3|23711.3|23720.8|23708.8|1
1770742140000|2026-02-10 16:49:00|23720.8|23708.8|23715.8|23703.8|23722.1|23710.1|23715.8|23703.8|8
1770742150000|2026-02-10 16:49:10|23715.6|23703.6|23712.8|23700.8|23715.6|23703.6|23710.3|23698.3|9
1770742160000|2026-02-10 16:49:20|23714|23702|23709.3|23697.3|23714|23702|23709.3|23697.3|3
1770742170000|2026-02-10 16:49:30|23709|23697|23710.3|23698.3|23710.3|23698.3|23709|23697|5
1770742180000|2026-02-10 16:49:40|23710.8|23698.8|23712.8|23700.8|23712.8|23700.8|23710.3|23698.3|4
1770742190000|2026-02-10 16:49:50|23713.1|23701.1|23712.8|23700.8|23715.6|23703.6|23711.8|23699.8|6
1770742200000|2026-02-10 16:50:00|23713.8|23701.8|23711.8|23699.8|23713.8|23701.8|23711.8|23699.8|1
1770742210000|2026-02-10 16:50:10|23710.8|23698.8|23710.6|23698.6|23711.1|23699.1|23709.9|23697.9|8
1770742220000|2026-02-10 16:50:20|23710.8|23698.8|23710.6|23698.6|23710.8|23698.8|23710.6|23698.6|1
1770742230000|2026-02-10 16:50:30|23712.5|23700.5|23714.3|23702.3|23715.8|23703.8|23712.5|23700.5|2
1770742240000|2026-02-10 16:50:40|23713.3|23701.3|23712.8|23700.8|23714.3|23702.3|23712.8|23700.8|3
1770742250000|2026-02-10 16:50:50|23713.1|23701.1|23710.3|23698.3|23713.1|23701.1|23710.3|23698.3|1
1770742260000|2026-02-10 16:51:00|23709.3|23697.3|23706.8|23694.8|23709.3|23697.3|23701.1|23689.1|7
1770742270000|2026-02-10 16:51:10|23707.1|23695.1|23708.6|23696.6|23709|23697|23707.1|23695.1|7
1770742280000|2026-02-10 16:51:20|23708.3|23696.3|23705.8|23693.8|23709.6|23697.6|23705.8|23693.8|10
1770742290000|2026-02-10 16:51:30|23706.4|23694.4|23705.4|23693.4|23707.4|23695.4|23703.9|23691.9|6
1770742300000|2026-02-10 16:51:40|23705.1|23693.1|23708.9|23696.9|23708.9|23696.9|23705.1|23693.1|7
1770742310000|2026-02-10 16:51:50|23711.4|23699.4|23711.4|23699.4|23711.4|23699.4|23708.9|23696.9|4
1770742320000|2026-02-10 16:52:00|23710.4|23698.4|23711.7|23699.7|23713.9|23701.9|23710.4|23698.4|3
1770742330000|2026-02-10 16:52:10|23712.6|23700.6|23711.9|23699.9|23712.6|23700.6|23711.4|23699.4|7
1770742340000|2026-02-10 16:52:20|23711|23699|23711.9|23699.9|23711.9|23699.9|23709.4|23697.4|7
1770742350000|2026-02-10 16:52:30|23714.4|23702.4|23714.4|23702.4|23714.4|23702.4|23714.4|23702.4|0
1770742360000|2026-02-10 16:52:40|23711.9|23699.9|23709.7|23697.7|23712.2|23700.2|23709.7|23697.7|2
1770742370000|2026-02-10 16:52:50|23710|23698|23709.4|23697.4|23710|23698|23707.2|23695.2|2
1770742380000|2026-02-10 16:53:00|23709.2|23697.2|23707.6|23695.6|23709.2|23697.2|23706.4|23694.4|4
1770742390000|2026-02-10 16:53:10|23707.9|23695.9|23713.9|23701.9|23713.9|23701.9|23707.9|23695.9|5
1770742400000|2026-02-10 16:53:20|23714.2|23702.2|23715.1|23703.1|23715.1|23703.1|23714.2|23702.2|3
1770742410000|2026-02-10 16:53:30|23720.1|23708.1|23727.1|23715.1|23727.1|23715.1|23720.1|23708.1|14
1770742420000|2026-02-10 16:53:40|23726.1|23714.1|23724.6|23712.6|23726.1|23714.1|23724.3|23712.3|6
1770742430000|2026-02-10 16:53:50|||||||||2
1770742440000|2026-02-10 16:54:00|23726.8|23714.8|23728.3|23716.3|23728.3|23716.3|23726.8|23714.8|7
1770742450000|2026-02-10 16:54:10|23730.8|23718.8|23740.8|23728.8|23741.1|23729.1|23730.8|23718.8|13
1770742460000|2026-02-10 16:54:20|23741.8|23729.8|23742.4|23730.4|23743.3|23731.3|23741.8|23729.8|3
1770742470000|2026-02-10 16:54:30|23744.9|23732.9|23744.9|23732.9|23744.9|23732.9|23744.9|23732.9|4
1770742480000|2026-02-10 16:54:40|23744.8|23732.8|23744.8|23732.8|23744.8|23732.8|23744.8|23732.8|0
1770742490000|2026-02-10 16:54:50|23738|23726|23735.3|23723.3|23738|23726|23735.3|23723.3|11
1770742500000|2026-02-10 16:55:00|23733.3|23721.3|23735.3|23723.3|23735.3|23723.3|23732.3|23720.3|12
1770742510000|2026-02-10 16:55:10|23735.5|23723.5|23735.3|23723.3|23735.5|23723.5|23735.3|23723.3|0
1770742520000|2026-02-10 16:55:20|23735.8|23723.8|23736.8|23724.8|23736.8|23724.8|23735.5|23723.5|2
1770742530000|2026-02-10 16:55:30|23740.3|23728.3|23740.5|23728.5|23740.5|23728.5|23739.3|23727.3|7
1770742540000|2026-02-10 16:55:40|23740.3|23728.3|23740.8|23728.8|23743.3|23731.3|23740.3|23728.3|7
1770742550000|2026-02-10 16:55:50|23739.8|23727.8|23739.6|23727.6|23740.8|23728.8|23737.3|23725.3|3
1770742560000|2026-02-10 16:56:00|23740.5|23728.5|23744.8|23732.8|23744.8|23732.8|23739.6|23727.6|0
1770742570000|2026-02-10 16:56:10|23743.3|23731.3|23750.7|23738.7|23750.7|23738.7|23742.8|23730.8|73
1770742580000|2026-02-10 16:56:20|23751.7|23739.7|23754.7|23742.7|23755.4|23743.4|23751.7|23739.7|5
1770742590000|2026-02-10 16:56:30|23755.7|23743.7|23759.4|23747.4|23759.7|23747.7|23755.7|23743.7|8
1770742600000|2026-02-10 16:56:40|23758.5|23746.5|23763.7|23751.7|23763.7|23751.7|23758.2|23746.2|15
1770742610000|2026-02-10 16:56:50|23766|23754|23770|23758|23771.8|23759.8|23766|23754|13
1770742620000|2026-02-10 16:57:00|23770.3|23758.3|23771.2|23759.2|23771.2|23759.2|23770|23758|3
1770742630000|2026-02-10 16:57:10|23771.5|23759.5|23772.8|23760.8|23772.8|23760.8|23769|23757|11
1770742640000|2026-02-10 16:57:20|23771.2|23759.2|23773.7|23761.7|23773.7|23761.7|23771.2|23759.2|10
1770742650000|2026-02-10 16:57:30|23772.2|23760.2|23775.3|23763.3|23775.3|23763.3|23772.2|23760.2|43
1770742660000|2026-02-10 16:57:40|23774.3|23762.3|23771.2|23759.2|23774.3|23762.3|23768.7|23756.7|6
1770742670000|2026-02-10 16:57:50|23772.2|23760.2|23771.2|23759.2|23772.8|23760.8|23771.2|23759.2|0
1770742680000|2026-02-10 16:58:00|23772.8|23760.8|23763.2|23751.2|23773.5|23761.5|23762.2|23750.2|12
1770742690000|2026-02-10 16:58:10|23764.1|23752.1|23763.2|23751.2|23764.1|23752.1|23760.7|23748.7|5
1770742700000|2026-02-10 16:58:20|23762.9|23750.9|23760.7|23748.7|23762.9|23750.9|23760.7|23748.7|0
1770742710000|2026-02-10 16:58:30|23761|23749|23764.1|23752.1|23764.4|23752.4|23761|23749|1
1770742720000|2026-02-10 16:58:40|23764.4|23752.4|23763.2|23751.2|23766.4|23754.4|23763.2|23751.2|2
1770742730000|2026-02-10 16:58:50|||||||||3
1770742740000|2026-02-10 16:59:00|23762.9|23750.9|23764.4|23752.4|23764.7|23752.7|23762.9|23750.9|8
1770742750000|2026-02-10 16:59:10|23764.7|23752.7|23764.7|23752.7|23764.7|23752.7|23764.7|23752.7|0
1770742760000|2026-02-10 16:59:20|23764.4|23752.4|23764.1|23752.1|23764.4|23752.4|23761.6|23749.6|4
1770742770000|2026-02-10 16:59:30|23763.2|23751.2|23762.9|23750.9|23764.1|23752.1|23761.9|23749.9|1
1770742780000|2026-02-10 16:59:40|23761.6|23749.6|23764.7|23752.7|23764.7|23752.7|23761.6|23749.6|2
1770742790000|2026-02-10 16:59:50|23763.7|23751.7|23765.7|23753.7|23766.6|23754.6|23763.7|23751.7|8
1770742800000|2026-02-10 17:00:00|23758.4|23746.4|23763.2|23751.2|23763.2|23751.2|23758.4|23746.4|9
1770742810000|2026-02-10 17:00:10|23763.4|23751.4|23761.6|23749.6|23763.4|23751.4|23760.7|23748.7|0
1770742820000|2026-02-10 17:00:20|23760.7|23748.7|23762.2|23750.2|23762.2|23750.2|23760.7|23748.7|1
1770742830000|2026-02-10 17:00:30|23767.2|23755.2|23767.5|23755.5|23769.4|23757.4|23767.2|23755.2|8
1770742840000|2026-02-10 17:00:40|23767.2|23755.2|23767.5|23755.5|23767.5|23755.5|23767.2|23755.2|0
1770742850000|2026-02-10 17:00:50|23767.2|23755.2|23774.1|23762.1|23774.1|23762.1|23767.2|23755.2|21
1770742860000|2026-02-10 17:01:00|23773.2|23761.2|23771.6|23759.6|23773.2|23761.2|23770.4|23758.4|2
1770742870000|2026-02-10 17:01:10|23768.2|23756.2|23769.1|23757.1|23769.1|23757.1|23768.2|23756.2|3
1770742890000|2026-02-10 17:01:30|23769.4|23757.4|23767.9|23755.9|23769.4|23757.4|23767.9|23755.9|1
1770742900000|2026-02-10 17:01:40|23766.6|23754.6|23766.1|23754.1|23768.2|23756.2|23765.7|23753.7|5
1770742910000|2026-02-10 17:01:50|23765.1|23753.1|23762.6|23750.6|23765.1|23753.1|23762.6|23750.6|5
1770742920000|2026-02-10 17:02:00|23763.9|23751.9|23763.6|23751.6|23764.8|23752.8|23761.1|23749.1|5
1770742930000|2026-02-10 17:02:10|23762.3|23750.3|23766.1|23754.1|23766.1|23754.1|23762.3|23750.3|7
1770742940000|2026-02-10 17:02:20|23765.1|23753.1|23763.6|23751.6|23765.1|23753.1|23762.3|23750.3|6
1770742950000|2026-02-10 17:02:30|23764.6|23752.6|23766.4|23754.4|23766.4|23754.4|23764.6|23752.6|0
1770742960000|2026-02-10 17:02:40|23768.6|23756.6|23761.6|23749.6|23771.1|23759.1|23756.6|23744.6|23
1770742970000|2026-02-10 17:02:50|23760.7|23748.7|23763.2|23751.2|23763.2|23751.2|23760.7|23748.7|0
1770742980000|2026-02-10 17:03:00|23761.6|23749.6|23755.9|23743.9|23761.6|23749.6|23755.9|23743.9|6
1770742990000|2026-02-10 17:03:10|23754.7|23742.7|23751.2|23739.2|23754.7|23742.7|23749.7|23737.7|13
1770743000000|2026-02-10 17:03:20|23750.7|23738.7|23749.7|23737.7|23750.7|23738.7|23746.2|23734.2|10
1770743010000|2026-02-10 17:03:30|23748.7|23736.7|23748.4|23736.4|23750|23738|23746.9|23734.9|12
1770743020000|2026-02-10 17:03:40|23748.2|23736.2|23749.1|23737.1|23749.1|23737.1|23748.2|23736.2|0
1770743030000|2026-02-10 17:03:50|23750.7|23738.7|23746.9|23734.9|23750.7|23738.7|23746.9|23734.9|7
1770743040000|2026-02-10 17:04:00|23746.6|23734.6|23744.4|23732.4|23746.9|23734.9|23744.4|23732.4|1
1770743050000|2026-02-10 17:04:10|23744.1|23732.1|23744.1|23732.1|23744.4|23732.4|23744.1|23732.1|1
1770743060000|2026-02-10 17:04:20|23744.4|23732.4|23744.4|23732.4|23744.4|23732.4|23743.2|23731.2|0
1770743070000|2026-02-10 17:04:30|23744.7|23732.7|23744.4|23732.4|23744.7|23732.7|23744.4|23732.4|0
1770743080000|2026-02-10 17:04:40|23744.1|23732.1|23740.6|23728.6|23744.1|23732.1|23740.6|23728.6|8
1770743090000|2026-02-10 17:04:50|23742.2|23730.2|23746.9|23734.9|23746.9|23734.9|23742.2|23730.2|11
1770743100000|2026-02-10 17:05:00|23749.7|23737.7|23751.6|23739.6|23753.1|23741.1|23749.7|23737.7|1
1770743110000|2026-02-10 17:05:10|23750.4|23738.4|23758.6|23746.6|23758.6|23746.6|23750.4|23738.4|7
1770743120000|2026-02-10 17:05:20|23758.8|23746.8|23754.1|23742.1|23759.1|23747.1|23753.1|23741.1|7
1770743130000|2026-02-10 17:05:30|23757.6|23745.6|23756.6|23744.6|23758.6|23746.6|23755.6|23743.6|2
1770743140000|2026-02-10 17:05:40|23754.1|23742.1|23756.6|23744.6|23756.6|23744.6|23754.1|23742.1|3
1770743150000|2026-02-10 17:05:50|23758.8|23746.8|23761.9|23749.9|23761.9|23749.9|23756.9|23744.9|3
1770743160000|2026-02-10 17:06:00|23759.4|23747.4|23759.9|23747.9|23762.2|23750.2|23759.3|23747.3|10
1770743170000|2026-02-10 17:06:10|23759.7|23747.7|23757.2|23745.2|23759.7|23747.7|23757.2|23745.2|1
1770743180000|2026-02-10 17:06:20|23756.2|23744.2|23754.7|23742.7|23756.2|23744.2|23754.7|23742.7|0
1770743190000|2026-02-10 17:06:30|23754.9|23742.9|23751.2|23739.2|23757.2|23745.2|23751.2|23739.2|5
1770743200000|2026-02-10 17:06:40|23752.2|23740.2|23752.4|23740.4|23752.4|23740.4|23752.2|23740.2|1
1770743210000|2026-02-10 17:06:50|23753.4|23741.4|23746.6|23734.6|23754.7|23742.7|23745.6|23733.6|12
1770743220000|2026-02-10 17:07:00|23746.9|23734.9|23746.6|23734.6|23746.9|23734.9|23745.6|23733.6|2
1770743230000|2026-02-10 17:07:10|23745.6|23733.6|23744.7|23732.7|23745.6|23733.6|23741.9|23729.9|5
1770743240000|2026-02-10 17:07:20|23749.1|23737.1|23752.9|23740.9|23752.9|23740.9|23748.1|23736.1|3
1770743250000|2026-02-10 17:07:30|23753.8|23741.8|23754.4|23742.4|23754.4|23742.4|23752.9|23740.9|2
1770743260000|2026-02-10 17:07:40|23756.6|23744.6|23760.6|23748.6|23760.6|23748.6|23756.6|23744.6|3
1770743270000|2026-02-10 17:07:50|23760.1|23748.1|23762.9|23750.9|23762.9|23750.9|23760.1|23748.1|4
1770743280000|2026-02-10 17:08:00|23761.6|23749.6|23759.1|23747.1|23761.6|23749.6|23759.1|23747.1|4
1770743290000|2026-02-10 17:08:10|23760.4|23748.4|23765.4|23753.4|23765.4|23753.4|23760.4|23748.4|2
1770743300000|2026-02-10 17:08:20|23765.1|23753.1|23761.1|23749.1|23765.4|23753.4|23759.4|23747.4|5
1770743310000|2026-02-10 17:08:30|23761.3|23749.3|23759.1|23747.1|23764.1|23752.1|23759.1|23747.1|6
1770743320000|2026-02-10 17:08:40|23761.1|23749.1|23761.1|23749.1|23761.1|23749.1|23761.1|23749.1|2
1770743330000|2026-02-10 17:08:50|23762|23750|23762.6|23750.6|23762.6|23750.6|23762|23750|0
1770743340000|2026-02-10 17:09:00|23762.3|23750.3|23758.8|23746.8|23762.3|23750.3|23755.6|23743.6|8
1770743350000|2026-02-10 17:09:10|23759.1|23747.1|23761.3|23749.3|23761.6|23749.6|23759.1|23747.1|1
1770743360000|2026-02-10 17:09:20|23761.6|23749.6|23758.8|23746.8|23761.6|23749.6|23756.6|23744.6|6
1770743370000|2026-02-10 17:09:30|23761|23749|23762.9|23750.9|23763.8|23751.8|23761|23749|2
1770743380000|2026-02-10 17:09:40|23764.1|23752.1|23764.1|23752.1|23764.1|23752.1|23764.1|23752.1|9
1770743390000|2026-02-10 17:09:50|23763.8|23751.8|23764.1|23752.1|23764.1|23752.1|23763.8|23751.8|0
1770743410000|2026-02-10 17:10:10|23764.7|23752.7|23776.7|23764.7|23776.7|23764.7|23764.1|23752.1|6
1770743420000|2026-02-10 17:10:20|23777.7|23765.7|23780.5|23768.5|23781.5|23769.5|23776.7|23764.7|34
1770743430000|2026-02-10 17:10:30|23783|23771|23781|23769|23783|23771|23781|23769|5
1770743440000|2026-02-10 17:10:40|23783.3|23771.3|23784.8|23772.8|23784.8|23772.8|23782.3|23770.3|1
1770743450000|2026-02-10 17:10:50|23779.8|23767.8|23779.8|23767.8|23780.8|23768.8|23779.5|23767.5|7
1770743460000|2026-02-10 17:11:00|23779.5|23767.5|23786|23774|23786.3|23774.3|23779.5|23767.5|2
1770743470000|2026-02-10 17:11:10|23788|23776|23788.5|23776.5|23788.5|23776.5|23788|23776|3
1770743480000|2026-02-10 17:11:20|23786.3|23774.3|23791.9|23779.9|23792.8|23780.8|23784.1|23772.1|11
1770743490000|2026-02-10 17:11:30|23791.6|23779.6|23794.6|23782.6|23796.2|23784.2|23791.6|23779.6|12
1770743500000|2026-02-10 17:11:40|23796.2|23784.2|23794.9|23782.9|23796.2|23784.2|23794.9|23782.9|1
1770743520000|2026-02-10 17:12:00|23794.6|23782.6|23779.9|23767.9|23794.6|23782.6|23779.9|23767.9|13
1770743530000|2026-02-10 17:12:10|23780.2|23768.2|23779.6|23767.6|23782.4|23770.4|23779.6|23767.6|3
1770743540000|2026-02-10 17:12:20|23780.2|23768.2|23784.6|23772.6|23784.9|23772.9|23780.2|23768.2|4
1770743550000|2026-02-10 17:12:30|23785.9|23773.9|23784.9|23772.9|23787.1|23775.1|23783.7|23771.7|6
1770743560000|2026-02-10 17:12:40|23784.6|23772.6|23786.2|23774.2|23788.4|23776.4|23784.6|23772.6|3
1770743580000|2026-02-10 17:13:00|23783.9|23771.9|23789.6|23777.6|23789.6|23777.6|23783.9|23771.9|7
1770743590000|2026-02-10 17:13:10|23789.4|23777.4|23790.9|23778.9|23790.9|23778.9|23787.4|23775.4|1
1770743600000|2026-02-10 17:13:20|23790.6|23778.6|23787.1|23775.1|23790.9|23778.9|23787.1|23775.1|5
1770743620000|2026-02-10 17:13:40|23788.4|23776.4|23789.6|23777.6|23789.6|23777.6|23788.4|23776.4|0
1770743630000|2026-02-10 17:13:50|23790.6|23778.6|23789.6|23777.6|23790.6|23778.6|23789.6|23777.6|0
1770743640000|2026-02-10 17:14:00|23790.9|23778.9|23790.9|23778.9|23790.9|23778.9|23790.9|23778.9|0
1770743650000|2026-02-10 17:14:10|23791.6|23779.6|23792.1|23780.1|23792.1|23780.1|23790.6|23778.6|7
1770743660000|2026-02-10 17:14:20|23789.6|23777.6|23787.1|23775.1|23789.6|23777.6|23787.1|23775.1|4
1770743680000|2026-02-10 17:14:40|23788.1|23776.1|23789.6|23777.6|23789.6|23777.6|23788.1|23776.1|7
1770743690000|2026-02-10 17:14:50|23787.4|23775.4|23787.7|23775.7|23787.7|23775.7|23787.1|23775.1|0
1770743700000|2026-02-10 17:15:00|23788.7|23776.7|23788.7|23776.7|23792.1|23780.1|23788.7|23776.7|9
1770743710000|2026-02-10 17:15:10|||||||||2
1770743720000|2026-02-10 17:15:20|23790.9|23778.9|23789.6|23777.6|23790.9|23778.9|23789.6|23777.6|2
1770743730000|2026-02-10 17:15:30|23790.9|23778.9|23786.6|23774.6|23790.9|23778.9|23786.2|23774.2|17
1770743740000|2026-02-10 17:15:40|23784.6|23772.6|23780.3|23768.3|23784.6|23772.6|23780.3|23768.3|14
1770743750000|2026-02-10 17:15:50|23780.6|23768.6|23780.6|23768.6|23780.6|23768.6|23780.6|23768.6|2
1770743760000|2026-02-10 17:16:00|23780.3|23768.3|23782.8|23770.8|23782.8|23770.8|23780.3|23768.3|2
1770743770000|2026-02-10 17:16:10|23781.9|23769.9|23779.1|23767.1|23785.3|23773.3|23779.1|23767.1|10
1770743790000|2026-02-10 17:16:30|23777.1|23765.1|23783.1|23771.1|23783.1|23771.1|23777.1|23765.1|7
1770743800000|2026-02-10 17:16:40|23783.7|23771.7|23783.7|23771.7|23783.7|23771.7|23782.1|23770.1|4
1770743810000|2026-02-10 17:16:50|23784.6|23772.6|23783.7|23771.7|23784.6|23772.6|23783.7|23771.7|4
1770743830000|2026-02-10 17:17:10|23785.9|23773.9|23788.4|23776.4|23788.4|23776.4|23785.9|23773.9|3
1770743840000|2026-02-10 17:17:20|23784.6|23772.6|23786.6|23774.6|23787.8|23775.8|23784.6|23772.6|8
1770743850000|2026-02-10 17:17:30|23784.3|23772.3|23782.1|23770.1|23784.3|23772.3|23782.1|23770.1|3
1770743860000|2026-02-10 17:17:40|23779.3|23767.3|23778.6|23766.6|23779.6|23767.6|23778.1|23766.1|8
1770743870000|2026-02-10 17:17:50|23779.6|23767.6|23779.6|23767.6|23779.6|23767.6|23779.6|23767.6|0
1770743880000|2026-02-10 17:18:00|23777.4|23765.4|23777.1|23765.1|23779.6|23767.6|23777.1|23765.1|5
1770743890000|2026-02-10 17:18:10|23776.1|23764.1|23780.3|23768.3|23782.5|23770.5|23774.3|23762.3|9
1770743900000|2026-02-10 17:18:20|23776.6|23764.6|23776.6|23764.6|23776.6|23764.6|23776.6|23764.6|5
1770743910000|2026-02-10 17:18:30|23779.1|23767.1|23779.1|23767.1|23779.1|23767.1|23779.1|23767.1|0
1770743930000|2026-02-10 17:18:50|23778.1|23766.1|23779.1|23767.1|23779.1|23767.1|23778.1|23766.1|0
1770743940000|2026-02-10 17:19:00|23777.8|23765.8|23776.6|23764.6|23777.8|23765.8|23776.6|23764.6|6
1770743950000|2026-02-10 17:19:10|23779.1|23767.1|23776.6|23764.6|23779.1|23767.1|23776.6|23764.6|3
1770743970000|2026-02-10 17:19:30|23773.5|23761.5|23773.8|23761.8|23776|23764|23773.5|23761.5|10
1770743980000|2026-02-10 17:19:40|23774.8|23762.8|23767.5|23755.5|23776.3|23764.3|23767.5|23755.5|15
1770743990000|2026-02-10 17:19:50|23762.5|23750.5|23767.5|23755.5|23771|23759|23762.5|23750.5|5
1770744000000|2026-02-10 17:20:00|23757.3|23745.3|23762.3|23750.3|23763.5|23751.5|23757.3|23745.3|4
1770744010000|2026-02-10 17:20:10|23757|23745|23756|23744|23757|23745|23756|23744|5
1770744020000|2026-02-10 17:20:20|23754.8|23742.8|23757.5|23745.5|23758.5|23746.5|23754.8|23742.8|11
1770744030000|2026-02-10 17:20:30|23758.5|23746.5|23758.5|23746.5|23762.5|23750.5|23758.5|23746.5|7
1770744040000|2026-02-10 17:20:40|23757.5|23745.5|23756|23744|23757.5|23745.5|23756|23744|1
1770744050000|2026-02-10 17:20:50|23755|23743|23741.6|23729.6|23755|23743|23738.8|23726.8|28
1770744060000|2026-02-10 17:21:00|||||||||5
1770744070000|2026-02-10 17:21:10|23744.1|23732.1|23744.3|23732.3|23744.3|23732.3|23743.1|23731.1|4
1770744080000|2026-02-10 17:21:20|23744.1|23732.1|23736.6|23724.6|23746.6|23734.6|23736.3|23724.3|17
1770744090000|2026-02-10 17:21:30|23736.3|23724.3|23736.6|23724.6|23736.6|23724.6|23736.3|23724.3|0
1770744100000|2026-02-10 17:21:40|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|23737.5|23725.5|0
1770744110000|2026-02-10 17:21:50|||||||||1
1770744120000|2026-02-10 17:22:00|23737|23725|23734.1|23722.1|23737|23725|23732.8|23720.8|2
1770744130000|2026-02-10 17:22:10|23736.6|23724.6|23741.5|23729.5|23741.8|23729.8|23736.5|23724.5|3
1770744140000|2026-02-10 17:22:20|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|23742.8|23730.8|3
1770744150000|2026-02-10 17:22:30|23743.6|23731.6|23746.5|23734.5|23749|23737|23743.6|23731.6|5
1770744160000|2026-02-10 17:22:40|23746.8|23734.8|23748.1|23736.1|23748.4|23736.4|23746.8|23734.8|2
1770744170000|2026-02-10 17:22:50|23747.8|23735.8|23740.9|23728.9|23747.8|23735.8|23739.6|23727.6|10
1770744180000|2026-02-10 17:23:00|23739.9|23727.9|23741.8|23729.8|23741.8|23729.8|23739.6|23727.6|3
1770744190000|2026-02-10 17:23:10|23742.1|23730.1|23742.1|23730.1|23742.4|23730.4|23741.1|23729.1|3
1770744200000|2026-02-10 17:23:20|23742.4|23730.4|23742.1|23730.1|23742.4|23730.4|23742.1|23730.1|1
1770744210000|2026-02-10 17:23:30|23739.6|23727.6|23739.6|23727.6|23739.6|23727.6|23738.6|23726.6|8
1770744220000|2026-02-10 17:23:40|23735.8|23723.8|23740.8|23728.8|23740.8|23728.8|23735.8|23723.8|8
1770744230000|2026-02-10 17:23:50|23742.1|23730.1|23740.6|23728.6|23742.1|23730.1|23739.6|23727.6|19
1770744240000|2026-02-10 17:24:00|23741.5|23729.5|23740.6|23728.6|23743.1|23731.1|23740.6|23728.6|3
1770744250000|2026-02-10 17:24:10|23739|23727|23734|23722|23739|23727|23734|23722|9
1770744260000|2026-02-10 17:24:20|23733.1|23721.1|23734.3|23722.3|23735.6|23723.6|23731.5|23719.5|4
1770744270000|2026-02-10 17:24:30|23734|23722|23734.3|23722.3|23735.6|23723.6|23734|23722|3
1770744280000|2026-02-10 17:24:40|23733.3|23721.3|23734.9|23722.9|23734.9|23722.9|23733.3|23721.3|9
1770744290000|2026-02-10 17:24:50|23734.6|23722.6|23730.8|23718.8|23734.6|23722.6|23730.6|23718.6|5
1770744300000|2026-02-10 17:25:00|23731.1|23719.1|23730.8|23718.8|23734.9|23722.9|23730.6|23718.6|5
1770744310000|2026-02-10 17:25:10|23731.5|23719.5|23713.6|23701.6|23731.5|23719.5|23713.6|23701.6|48
1770744320000|2026-02-10 17:25:20|23714.6|23702.6|23709.6|23697.6|23715.1|23703.1|23709.6|23697.6|12
1770744330000|2026-02-10 17:25:30|23709.9|23697.9|23712.6|23700.6|23712.6|23700.6|23709.6|23697.6|5
1770744340000|2026-02-10 17:25:40|23713.6|23701.6|23713.6|23701.6|23717.4|23705.4|23712.4|23700.4|12
1770744350000|2026-02-10 17:25:50|23714.9|23702.9|23713.3|23701.3|23714.9|23702.9|23713.1|23701.1|3
1770744360000|2026-02-10 17:26:00|23713.6|23701.6|23714.6|23702.6|23714.6|23702.6|23713.6|23701.6|2
1770744370000|2026-02-10 17:26:10|||||||||1
1770744380000|2026-02-10 17:26:20|23713.9|23701.9|23713.3|23701.3|23713.9|23701.9|23713.3|23701.3|2
1770744390000|2026-02-10 17:26:30|23712.4|23700.4|23712.1|23700.1|23712.4|23700.4|23712.1|23700.1|0
1770744400000|2026-02-10 17:26:40|23711.1|23699.1|23709.6|23697.6|23711.1|23699.1|23709.6|23697.6|1
1770744410000|2026-02-10 17:26:50|23708.3|23696.3|23706.1|23694.1|23708.3|23696.3|23706.1|23694.1|8
1770744420000|2026-02-10 17:27:00|23705.8|23693.8|23705.8|23693.8|23706.1|23694.1|23705.8|23693.8|7
1770744430000|2026-02-10 17:27:10|23703.3|23691.3|23700.6|23688.6|23703.3|23691.3|23698.1|23686.1|10
1770744440000|2026-02-10 17:27:20|23699.3|23687.3|23700.6|23688.6|23701.5|23689.5|23698.1|23686.1|6
1770744450000|2026-02-10 17:27:30|23700.8|23688.8|23705.8|23693.8|23705.8|23693.8|23700.8|23688.8|6
1770744460000|2026-02-10 17:27:40|23705.6|23693.6|23707.1|23695.1|23707.1|23695.1|23705.6|23693.6|7
1770744470000|2026-02-10 17:27:50|23706.1|23694.1|23708.3|23696.3|23708.3|23696.3|23706.1|23694.1|0
1770744480000|2026-02-10 17:28:00|23708.1|23696.1|23704.9|23692.9|23708.1|23696.1|23704.6|23692.6|3
1770744490000|2026-02-10 17:28:10|23705.8|23693.8|23705.8|23693.8|23706.1|23694.1|23705.6|23693.6|5
1770744500000|2026-02-10 17:28:20|23704.6|23692.6|23706.1|23694.1|23706.1|23694.1|23704.6|23692.6|5
1770744510000|2026-02-10 17:28:30|23708.3|23696.3|23708.3|23696.3|23708.3|23696.3|23708.1|23696.1|2
1770744520000|2026-02-10 17:28:40|23708.1|23696.1|23719.6|23707.6|23721.8|23709.8|23708.1|23696.1|10
1770744530000|2026-02-10 17:28:50|||||||||5
1770744540000|2026-02-10 17:29:00|23719.9|23707.9|23719.6|23707.6|23722.1|23710.1|23719.6|23707.6|1
1770744550000|2026-02-10 17:29:10|23717.4|23705.4|23719.6|23707.6|23719.6|23707.6|23717.4|23705.4|3
1770744560000|2026-02-10 17:29:20|23719.9|23707.9|23716.1|23704.1|23719.9|23707.9|23716.1|23704.1|2
1770744570000|2026-02-10 17:29:30|23719.6|23707.6|23717.1|23705.1|23719.6|23707.6|23717.1|23705.1|5
1770744580000|2026-02-10 17:29:40|23716.1|23704.1|23712.1|23700.1|23716.1|23704.1|23712.1|23700.1|4
1770744590000|2026-02-10 17:29:50|23712.6|23700.6|23712.3|23700.3|23714.6|23702.6|23712.3|23700.3|6
1770744600000|2026-02-10 17:30:00|23710.7|23698.7|23712.6|23700.6|23712.9|23700.9|23709.2|23697.2|7
1770744610000|2026-02-10 17:30:10|23712.3|23700.3|23712.6|23700.6|23712.9|23700.9|23710.4|23698.4|1
1770744620000|2026-02-10 17:30:20|23714.2|23702.2|23712.9|23700.9|23714.2|23702.2|23712.9|23700.9|7
1770744630000|2026-02-10 17:30:30|||||||||1
1770744640000|2026-02-10 17:30:40|23710.7|23698.7|23708.2|23696.2|23710.7|23698.7|23708.2|23696.2|4
1770744650000|2026-02-10 17:30:50|23707.9|23695.9|23707.9|23695.9|23707.9|23695.9|23707.9|23695.9|0
1770744660000|2026-02-10 17:31:00|23706.6|23694.6|23707.6|23695.6|23707.9|23695.9|23706.6|23694.6|4
1770744670000|2026-02-10 17:31:10|23706.4|23694.4|23706.4|23694.4|23706.4|23694.4|23705.1|23693.1|7
1770744680000|2026-02-10 17:31:20|23707.2|23695.2|23707.6|23695.6|23707.9|23695.9|23706.6|23694.6|2
1770744690000|2026-02-10 17:31:30|23705.7|23693.7|23708.5|23696.5|23708.5|23696.5|23704.7|23692.7|12
1770744700000|2026-02-10 17:31:40|23709.4|23697.4|23708.7|23696.7|23709.7|23697.7|23708.7|23696.7|1
1770744710000|2026-02-10 17:31:50|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|23708.4|23696.4|0
1770744720000|2026-02-10 17:32:00|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|23710.9|23698.9|0
1770744730000|2026-02-10 17:32:10|23711.2|23699.2|23710|23698|23711.2|23699.2|23709.7|23697.7|2
1770744740000|2026-02-10 17:32:20|23711.6|23699.6|23710.9|23698.9|23711.6|23699.6|23710.7|23698.7|22
1770744750000|2026-02-10 17:32:30|23711.9|23699.9|23713.4|23701.4|23713.4|23701.4|23710.9|23698.9|2
1770744760000|2026-02-10 17:32:40|23714.7|23702.7|23716.2|23704.2|23717.2|23705.2|23714.7|23702.7|1
1770744770000|2026-02-10 17:32:50|23714.7|23702.7|23716.2|23704.2|23716.2|23704.2|23712.2|23700.2|5
1770744780000|2026-02-10 17:33:00|23713.7|23701.7|23712.5|23700.5|23713.7|23701.7|23712.5|23700.5|7
1770744790000|2026-02-10 17:33:10|23712.2|23700.2|23712.2|23700.2|23713.2|23701.2|23712.2|23700.2|5
1770744800000|2026-02-10 17:33:20|23711.9|23699.9|23707.5|23695.5|23712.2|23700.2|23707.5|23695.5|10
1770744810000|2026-02-10 17:33:30|23707.2|23695.2|23707.2|23695.2|23707.2|23695.2|23706.2|23694.2|2
1770744820000|2026-02-10 17:33:40|23706.2|23694.2|23703.7|23691.7|23706.2|23694.2|23703.7|23691.7|6
1770744830000|2026-02-10 17:33:50|23703.4|23691.4|23703.4|23691.4|23703.4|23691.4|23703.4|23691.4|0
1770744840000|2026-02-10 17:34:00|23703.7|23691.7|23702.7|23690.7|23703.7|23691.7|23702.7|23690.7|9
1770744850000|2026-02-10 17:34:10|23704.3|23692.3|23704.3|23692.3|23704.3|23692.3|23704.3|23692.3|5
1770744860000|2026-02-10 17:34:20|23704|23692|23707.7|23695.7|23707.7|23695.7|23703.7|23691.7|7
1770744870000|2026-02-10 17:34:30|23708.7|23696.7|23711.2|23699.2|23711.2|23699.2|23707.7|23695.7|16
1770744880000|2026-02-10 17:34:40|23711.5|23699.5|23710.2|23698.2|23711.8|23699.8|23710.2|23698.2|4
1770744890000|2026-02-10 17:34:50|23706.6|23694.6|23706.6|23694.6|23707.6|23695.6|23706.6|23694.6|11
1770744900000|2026-02-10 17:35:00|23706.4|23694.4|23700.1|23688.1|23706.6|23694.6|23700.1|23688.1|16
1770744910000|2026-02-10 17:35:10|23699.1|23687.1|23702.6|23690.6|23702.6|23690.6|23699.1|23687.1|9
1770744920000|2026-02-10 17:35:20|23701.6|23689.6|23701.4|23689.4|23702.6|23690.6|23701.4|23689.4|3
1770744930000|2026-02-10 17:35:30|23701.6|23689.6|23687.9|23675.9|23702.6|23690.6|23687.9|23675.9|26
1770744940000|2026-02-10 17:35:40|23688.2|23676.2|23685.4|23673.4|23688.2|23676.2|23684.1|23672.1|10
1770744950000|2026-02-10 17:35:50|23687.6|23675.6|23686.6|23674.6|23687.6|23675.6|23685.4|23673.4|2
1770744960000|2026-02-10 17:36:00|23685.4|23673.4|23680.9|23668.9|23685.4|23673.4|23680.9|23668.9|3
1770744970000|2026-02-10 17:36:10|23681.2|23669.2|23683.7|23671.7|23685.7|23673.7|23681.2|23669.2|4
1770744980000|2026-02-10 17:36:20|23683.4|23671.4|23682.2|23670.2|23683.4|23671.4|23676.6|23664.6|10
1770744990000|2026-02-10 17:36:30|23678.7|23666.7|23680|23668|23683.7|23671.7|23677.7|23665.7|23
1770745000000|2026-02-10 17:36:40|23679|23667|23659|23647|23679|23667|23655.2|23643.2|86
1770745010000|2026-02-10 17:36:50|23657.7|23645.7|23656.8|23644.8|23657.7|23645.7|23656.8|23644.8|1
1770745020000|2026-02-10 17:37:00|23657.7|23645.7|23656.8|23644.8|23657.7|23645.7|23656.8|23644.8|1
1770745030000|2026-02-10 17:37:10|23655.8|23643.8|23654.8|23642.8|23656.1|23644.1|23653.6|23641.6|22
1770745040000|2026-02-10 17:37:20|23653.8|23641.8|23647.6|23635.6|23656.3|23644.3|23646.6|23634.6|18
1770745050000|2026-02-10 17:37:30|23648.8|23636.8|23647.9|23635.9|23648.8|23636.8|23647.6|23635.6|2
1770745060000|2026-02-10 17:37:40|23648.8|23636.8|23645|23633|23651.8|23639.8|23645|23633|32
1770745070000|2026-02-10 17:37:50|23642.7|23630.7|23639.7|23627.7|23642.7|23630.7|23639.7|23627.7|45
1770745080000|2026-02-10 17:38:00|23640|23628|23641.2|23629.2|23642.5|23630.5|23639.7|23627.7|17
1770745090000|2026-02-10 17:38:10|23641.5|23629.5|23642.7|23630.7|23643.7|23631.7|23641.2|23629.2|5
1770745100000|2026-02-10 17:38:20|23642.5|23630.5|23642.7|23630.7|23642.7|23630.7|23641.5|23629.5|2
1770745110000|2026-02-10 17:38:30|23643.7|23631.7|23643.7|23631.7|23643.7|23631.7|23643.7|23631.7|1
1770745120000|2026-02-10 17:38:40|23642.7|23630.7|23641.8|23629.8|23644|23632|23641.8|23629.8|6
1770745130000|2026-02-10 17:38:50|23644|23632|23643|23631|23644|23632|23643|23631|2
1770745140000|2026-02-10 17:39:00|23642|23630|23641.8|23629.8|23643.3|23631.3|23640.8|23628.8|6
1770745150000|2026-02-10 17:39:10|23640.8|23628.8|23640.5|23628.5|23641.8|23629.8|23640.5|23628.5|7
1770745160000|2026-02-10 17:39:20|23640.2|23628.2|23635.2|23623.2|23640.2|23628.2|23635.2|23623.2|40
1770745170000|2026-02-10 17:39:30|23636.5|23624.5|23636.5|23624.5|23636.5|23624.5|23635.2|23623.2|4
1770745180000|2026-02-10 17:39:40|23636.7|23624.7|23646.5|23634.5|23646.5|23634.5|23636.7|23624.7|17
1770745190000|2026-02-10 17:39:50|23648|23636|23643|23631|23656.2|23644.2|23643|23631|28
1770745200000|2026-02-10 17:40:00|23646.7|23634.7|23641.7|23629.7|23646.7|23634.7|23641.7|23629.7|10
1770745210000|2026-02-10 17:40:10|23643.1|23631.1|23658|23646|23658|23646|23643.1|23631.1|17
1770745220000|2026-02-10 17:40:20|23659|23647|23659.2|23647.2|23659.5|23647.5|23657|23645|7
1770745230000|2026-02-10 17:40:30|23659.5|23647.5|23659.5|23647.5|23659.5|23647.5|23659.2|23647.2|1
1770745240000|2026-02-10 17:40:40|23659.2|23647.2|23655.8|23643.8|23659.2|23647.2|23652|23640|3
1770745250000|2026-02-10 17:40:50|23656.7|23644.7|23652.3|23640.3|23657|23645|23652.3|23640.3|4
1770745260000|2026-02-10 17:41:00|23654.5|23642.5|23654.8|23642.8|23654.8|23642.8|23651|23639|3
1770745270000|2026-02-10 17:41:10|23653.3|23641.3|23651|23639|23654.5|23642.5|23650.1|23638.1|7
1770745280000|2026-02-10 17:41:20|23652.3|23640.3|23639.2|23627.2|23652.3|23640.3|23639.2|23627.2|45
1770745290000|2026-02-10 17:41:30|23638.3|23626.3|23634.2|23622.2|23645.1|23633.1|23634.2|23622.2|13
1770745300000|2026-02-10 17:41:40|23634.5|23622.5|23637.3|23625.3|23637.3|23625.3|23634|23622|1
1770745310000|2026-02-10 17:41:50|23638.3|23626.3|23641|23629|23642|23630|23638.3|23626.3|4
1770745320000|2026-02-10 17:42:00|23642|23630|23642.6|23630.6|23643.8|23631.8|23640.1|23628.1|3
1770745330000|2026-02-10 17:42:10|23644.2|23632.2|23655.1|23643.1|23656.6|23644.6|23644.2|23632.2|21
1770745340000|2026-02-10 17:42:20|23654.8|23642.8|23658.3|23646.3|23658.3|23646.3|23647.3|23635.3|5
1770745350000|2026-02-10 17:42:30|23657|23645|23657.3|23645.3|23657.3|23645.3|23657|23645|2
1770745360000|2026-02-10 17:42:40|23656.7|23644.7|23657.6|23645.6|23658.3|23646.3|23651|23639|14
1770745370000|2026-02-10 17:42:50|23657.3|23645.3|23657.6|23645.6|23657.6|23645.6|23657.3|23645.3|0
1770745380000|2026-02-10 17:43:00|23659.8|23647.8|23659.8|23647.8|23661.7|23649.7|23659.8|23647.8|2
1770745390000|2026-02-10 17:43:10|23658.8|23646.8|23652.6|23640.6|23658.8|23646.8|23652.6|23640.6|5
1770745400000|2026-02-10 17:43:20|23652.3|23640.3|23652.3|23640.3|23652.3|23640.3|23652.3|23640.3|0
1770745410000|2026-02-10 17:43:30|23654.8|23642.8|23654.8|23642.8|23654.8|23642.8|23652.8|23640.8|4
1770745420000|2026-02-10 17:43:40|23655.3|23643.3|23654.1|23642.1|23655.3|23643.3|23654.1|23642.1|1
1770745430000|2026-02-10 17:43:50|23654.8|23642.8|23649.8|23637.8|23654.8|23642.8|23649.8|23637.8|2
1770745440000|2026-02-10 17:44:00|23648.8|23636.8|23650.1|23638.1|23650.1|23638.1|23648.8|23636.8|0
1770745450000|2026-02-10 17:44:10|23651|23639|23652.6|23640.6|23653.8|23641.8|23651|23639|2
1770745460000|2026-02-10 17:44:20|23650.3|23638.3|23652.3|23640.3|23652.3|23640.3|23650.3|23638.3|2
1770745470000|2026-02-10 17:44:30|23651.3|23639.3|23648.8|23636.8|23651.3|23639.3|23645.3|23633.3|4
1770745480000|2026-02-10 17:44:40|23647.6|23635.6|23654.8|23642.8|23655.1|23643.1|23647.6|23635.6|4
1770745490000|2026-02-10 17:44:50|23653.8|23641.8|23652.6|23640.6|23653.8|23641.8|23652.6|23640.6|2
1770745500000|2026-02-10 17:45:00|23650.6|23638.6|23649.4|23637.4|23650.6|23638.6|23645.9|23633.9|10
1770745510000|2026-02-10 17:45:10|23648.1|23636.1|23645.9|23633.9|23648.1|23636.1|23645.9|23633.9|2
1770745520000|2026-02-10 17:45:20|23645.6|23633.6|23640.9|23628.9|23645.6|23633.6|23640.9|23628.9|4
1770745530000|2026-02-10 17:45:30|23640.6|23628.6|23640.6|23628.6|23640.6|23628.6|23640.6|23628.6|1
1770745540000|2026-02-10 17:45:40|23640.9|23628.9|23648.1|23636.1|23648.1|23636.1|23640.9|23628.9|12
1770745550000|2026-02-10 17:45:50|23647.8|23635.8|23648.1|23636.1|23648.1|23636.1|23647.8|23635.8|0
1770745560000|2026-02-10 17:46:00|23649.1|23637.1|23655.9|23643.9|23655.9|23643.9|23649.1|23637.1|15
1770745570000|2026-02-10 17:46:10|23657.8|23645.8|23663.1|23651.1|23665.3|23653.3|23657.8|23645.8|10
1770745580000|2026-02-10 17:46:20|23665.6|23653.6|23665.9|23653.9|23665.9|23653.9|23665.6|23653.6|3
1770745590000|2026-02-10 17:46:30|23663.1|23651.1|23665.9|23653.9|23665.9|23653.9|23663.1|23651.1|2
1770745600000|2026-02-10 17:46:40|23666.9|23654.9|23658.1|23646.1|23666.9|23654.9|23658.1|23646.1|7
1770745610000|2026-02-10 17:46:50|23659.6|23647.6|23658.1|23646.1|23659.6|23647.6|23658.1|23646.1|0
1770745620000|2026-02-10 17:47:00|23653.4|23641.4|23654.4|23642.4|23656.9|23644.9|23653.4|23641.4|6
1770745630000|2026-02-10 17:47:10|23650.9|23638.9|23645.9|23633.9|23655.3|23643.3|23645.9|23633.9|8
1770745640000|2026-02-10 17:47:20|23643.1|23631.1|23642.8|23630.8|23643.4|23631.4|23642.1|23630.1|2
1770745650000|2026-02-10 17:47:30|23643.1|23631.1|23649.8|23637.8|23649.8|23637.8|23643.1|23631.1|4
1770745660000|2026-02-10 17:47:40|23650.6|23638.6|23645.9|23633.9|23650.6|23638.6|23645.6|23633.6|6
1770745670000|2026-02-10 17:47:50|23648.1|23636.1|23646.9|23634.9|23648.1|23636.1|23646.9|23634.9|2
1770745680000|2026-02-10 17:48:00|23645.9|23633.9|23643.1|23631.1|23645.9|23633.9|23642.8|23630.8|3
1770745690000|2026-02-10 17:48:10|23642.8|23630.8|23643.1|23631.1|23643.1|23631.1|23640.3|23628.3|8
1770745700000|2026-02-10 17:48:20|23643.4|23631.4|23650.9|23638.9|23652.8|23640.8|23643.4|23631.4|9
1770745710000|2026-02-10 17:48:30|23650.6|23638.6|23650.6|23638.6|23650.6|23638.6|23650.6|23638.6|0
1770745720000|2026-02-10 17:48:40|23648.4|23636.4|23650.9|23638.9|23650.9|23638.9|23648.4|23636.4|1
1770745730000|2026-02-10 17:48:50|23649.9|23637.9|23648.4|23636.4|23649.9|23637.9|23648.4|23636.4|0
1770745740000|2026-02-10 17:49:00|23650.9|23638.9|23648.4|23636.4|23650.9|23638.9|23648.4|23636.4|7
1770745750000|2026-02-10 17:49:10|23653.7|23641.7|23653.9|23641.9|23653.9|23641.9|23653.7|23641.7|4
1770745770000|2026-02-10 17:49:30|23654.2|23642.2|23656.4|23644.4|23656.4|23644.4|23654.2|23642.2|7
1770745780000|2026-02-10 17:49:40|23656.1|23644.1|23653.6|23641.6|23656.1|23644.1|23652.1|23640.1|9
1770745790000|2026-02-10 17:49:50|23652.7|23640.7|23655.9|23643.9|23655.9|23643.9|23651.1|23639.1|2
1770745800000|2026-02-10 17:50:00|23656.1|23644.1|23661.8|23649.8|23661.8|23649.8|23655.9|23643.9|9
1770745810000|2026-02-10 17:50:10|23664.3|23652.3|23663.1|23651.1|23664.3|23652.3|23662.1|23650.1|8
1770745820000|2026-02-10 17:50:20|23663.4|23651.4|23668.4|23656.4|23669.1|23657.1|23663.4|23651.4|9
1770745830000|2026-02-10 17:50:30|23667.1|23655.1|23668.1|23656.1|23668.4|23656.4|23665.9|23653.9|4
1770745840000|2026-02-10 17:50:40|23666.1|23654.1|23663.1|23651.1|23666.1|23654.1|23662.4|23650.4|2
1770745850000|2026-02-10 17:50:50|23661.1|23649.1|23665.3|23653.3|23665.3|23653.3|23658.6|23646.6|9
1770745860000|2026-02-10 17:51:00|23665.6|23653.6|23663.4|23651.4|23665.6|23653.6|23663.1|23651.1|1
1770745870000|2026-02-10 17:51:10|23663.1|23651.1|23663.4|23651.4|23663.4|23651.4|23663.1|23651.1|0
1770745880000|2026-02-10 17:51:20|23663.1|23651.1|23661.4|23649.4|23663.4|23651.4|23660.2|23648.2|9
1770745890000|2026-02-10 17:51:30|23662.4|23650.4|23663.6|23651.6|23663.9|23651.9|23661.4|23649.4|5
1770745900000|2026-02-10 17:51:40|23663.1|23651.1|23663.4|23651.4|23663.4|23651.4|23661.4|23649.4|12
1770745910000|2026-02-10 17:51:50|23665.3|23653.3|23666.8|23654.8|23666.8|23654.8|23665.3|23653.3|1
1770745920000|2026-02-10 17:52:00|23670.6|23658.6|23673.4|23661.4|23673.6|23661.6|23670.6|23658.6|11
1770745930000|2026-02-10 17:52:10|23675.6|23663.6|23674.9|23662.9|23675.6|23663.6|23673.4|23661.4|2
1770745940000|2026-02-10 17:52:20|23673.6|23661.6|23671.6|23659.6|23673.6|23661.6|23670.6|23658.6|6
1770745950000|2026-02-10 17:52:30|23672.8|23660.8|23673.1|23661.1|23673.1|23661.1|23671.6|23659.6|2
1770745960000|2026-02-10 17:52:40|23673.4|23661.4|23673.1|23661.1|23674.1|23662.1|23672.1|23660.1|6
1770745970000|2026-02-10 17:52:50|23671.8|23659.8|23672.5|23660.5|23672.5|23660.5|23671.6|23659.6|3
1770745980000|2026-02-10 17:53:00|23672.8|23660.8|23673.8|23661.8|23674.8|23662.8|23671.8|23659.8|6
1770745990000|2026-02-10 17:53:10|23682|23670|23688.5|23676.5|23692.2|23680.2|23682|23670|25
1770746000000|2026-02-10 17:53:20|23689.6|23677.6|23692.2|23680.2|23694.5|23682.5|23689.6|23677.6|8
1770746010000|2026-02-10 17:53:30|23689.7|23677.7|23679.2|23667.2|23691|23679|23676|23664|20
1770746020000|2026-02-10 17:53:40|23681.7|23669.7|23684.5|23672.5|23684.5|23672.5|23679.5|23667.5|24
1770746030000|2026-02-10 17:53:50|23684.2|23672.2|23682.9|23670.9|23684.2|23672.2|23680.4|23668.4|2
1770746040000|2026-02-10 17:54:00|23680|23668|23681|23669|23684.2|23672.2|23679.5|23667.5|4
1770746050000|2026-02-10 17:54:10|23682|23670|23682|23670|23682|23670|23679.5|23667.5|3
1770746060000|2026-02-10 17:54:20|23679.5|23667.5|23679.5|23667.5|23679.5|23667.5|23679.5|23667.5|1
1770746070000|2026-02-10 17:54:30|23677|23665|23681.7|23669.7|23681.7|23669.7|23675.7|23663.7|8
1770746100000|2026-02-10 17:55:00|23682|23670|23679.7|23667.7|23682|23670|23678.8|23666.8|4
1770746110000|2026-02-10 17:55:10|23680.7|23668.7|23679.7|23667.7|23680.7|23668.7|23677.2|23665.2|2
1770746120000|2026-02-10 17:55:20|23680.7|23668.7|23679.7|23667.7|23680.7|23668.7|23679.7|23667.7|0
1770746140000|2026-02-10 17:55:40|||||||||2
1770746150000|2026-02-10 17:55:50|23680.7|23668.7|23679.7|23667.7|23680.7|23668.7|23679.7|23667.7|0
1770746180000|2026-02-10 17:56:20|23678.8|23666.8|23677.5|23665.5|23679.7|23667.7|23677.5|23665.5|5
1770746190000|2026-02-10 17:56:30|23677.8|23665.8|23677.8|23665.8|23677.8|23665.8|23677.5|23665.5|0
1770746200000|2026-02-10 17:56:40|23677.5|23665.5|23677.8|23665.8|23677.8|23665.8|23674.3|23662.3|3
1770746220000|2026-02-10 17:57:00|23677.5|23665.5|23675.3|23663.3|23677.5|23665.5|23675.3|23663.3|5
1770746240000|2026-02-10 17:57:20|||||||||2
1770746250000|2026-02-10 17:57:30|23674.3|23662.3|23675|23663|23677.2|23665.2|23674.3|23662.3|2
1770746260000|2026-02-10 17:57:40|||||||||1
1770746270000|2026-02-10 17:57:50|23675.3|23663.3|23675.3|23663.3|23675.3|23663.3|23675.3|23663.3|3
1770746280000|2026-02-10 17:58:00|23675|23663|23672.8|23660.8|23675|23663|23670.3|23658.3|11
1770746290000|2026-02-10 17:58:10|23670.6|23658.6|23668.1|23656.1|23670.6|23658.6|23668.1|23656.1|3
1770746310000|2026-02-10 17:58:30|23667.2|23655.2|23657.8|23645.8|23667.2|23655.2|23656.8|23644.8|5
1770746320000|2026-02-10 17:58:40|23655.6|23643.6|23655.3|23643.3|23655.6|23643.6|23655|23643|5
1770746330000|2026-02-10 17:58:50|23655.8|23643.8|23657.8|23645.8|23657.8|23645.8|23655.6|23643.6|7
1770746340000|2026-02-10 17:59:00|23658.1|23646.1|23657.8|23645.8|23661.3|23649.3|23655.8|23643.8|6
1770746360000|2026-02-10 17:59:20|23658.1|23646.1|23645|23633|23658.1|23646.1|23644.3|23632.3|17
1770746370000|2026-02-10 17:59:30|23644.7|23632.7|23647.5|23635.5|23647.5|23635.5|23644.7|23632.7|5
1770746380000|2026-02-10 17:59:40|23648.8|23636.8|23647.2|23635.2|23649.7|23637.7|23646.3|23634.3|2
1770746390000|2026-02-10 17:59:50|23647.8|23635.8|23650|23638|23650|23638|23647.5|23635.5|2
1770746400000|2026-02-10 18:00:00|23649|23637|23647.5|23635.5|23650|23638|23647.5|23635.5|3
1770746410000|2026-02-10 18:00:10|23647.8|23635.8|23647.8|23635.8|23647.8|23635.8|23647.8|23635.8|0
1770746420000|2026-02-10 18:00:20|23647.2|23635.2|23647.8|23635.8|23647.8|23635.8|23647.2|23635.2|2
1770746430000|2026-02-10 18:00:30|23647.5|23635.5|23652.2|23640.2|23652.2|23640.2|23647.5|23635.5|3
1770746440000|2026-02-10 18:00:40|23650.3|23638.3|23652.5|23640.5|23652.5|23640.5|23650.3|23638.3|5
1770746450000|2026-02-10 18:00:50|23652.2|23640.2|23649.7|23637.7|23652.2|23640.2|23649.7|23637.7|0
1770746460000|2026-02-10 18:01:00|23647.2|23635.2|23644.7|23632.7|23647.2|23635.2|23644.7|23632.7|5
1770746470000|2026-02-10 18:01:10|23651.2|23639.2|23651.2|23639.2|23651.2|23639.2|23651.2|23639.2|1
1770746480000|2026-02-10 18:01:20|23652.2|23640.2|23656.2|23644.2|23657.2|23645.2|23652.2|23640.2|3
1770746490000|2026-02-10 18:01:30|23655.7|23643.7|23647.8|23635.8|23655.7|23643.7|23647.8|23635.8|4
1770746500000|2026-02-10 18:01:40|23646.9|23634.9|23644.2|23632.2|23649.2|23637.2|23644.2|23632.2|25
1770746510000|2026-02-10 18:01:50|23641.7|23629.7|23641.7|23629.7|23641.7|23629.7|23641.7|23629.7|2
1770746520000|2026-02-10 18:02:00|23640.7|23628.7|23638.5|23626.5|23640.7|23628.7|23638.5|23626.5|6
1770746530000|2026-02-10 18:02:10|||||||||2
1770746540000|2026-02-10 18:02:20|||||||||3
1770746550000|2026-02-10 18:02:30|23637.2|23625.2|23638.5|23626.5|23638.5|23626.5|23637.2|23625.2|17
1770746560000|2026-02-10 18:02:40|23640.7|23628.7|23639.7|23627.7|23640.7|23628.7|23639.7|23627.7|3
1770746570000|2026-02-10 18:02:50|23637.2|23625.2|23636.2|23624.2|23637.2|23625.2|23636|23624|3
1770746580000|2026-02-10 18:03:00|23635.4|23623.4|23637.2|23625.2|23637.6|23625.6|23634.7|23622.7|8
1770746590000|2026-02-10 18:03:10|23636.9|23624.9|23636.2|23624.2|23637.2|23625.2|23631.9|23619.9|13
1770746600000|2026-02-10 18:03:20|23635.3|23623.3|23636.2|23624.2|23636.2|23624.2|23635|23623|0
1770746610000|2026-02-10 18:03:30|23635|23623|23635|23623|23635|23623|23632.2|23620.2|4
1770746620000|2026-02-10 18:03:40|23635.3|23623.3|23632.8|23620.8|23636.2|23624.2|23631.8|23619.8|26
1770746630000|2026-02-10 18:03:50|23632.5|23620.5|23632.2|23620.2|23632.5|23620.5|23630|23618|4
1770746640000|2026-02-10 18:04:00|23631.2|23619.2|23632.8|23620.8|23632.8|23620.8|23628.5|23616.5|81
1770746650000|2026-02-10 18:04:10|23632.5|23620.5|23635.3|23623.3|23635.3|23623.3|23632.5|23620.5|1
1770746660000|2026-02-10 18:04:20|23634|23622|23635.3|23623.3|23636.2|23624.2|23632.8|23620.8|3
1770746670000|2026-02-10 18:04:30|||||||||3
1770746680000|2026-02-10 18:04:40|||||||||16
1770746690000|2026-02-10 18:04:50|23635.5|23623.5|23635.3|23623.3|23635.5|23623.5|23635.3|23623.3|2
1770746700000|2026-02-10 18:05:00|23635.8|23623.8|23638|23626|23639|23627|23635.8|23623.8|2
1770746710000|2026-02-10 18:05:10|23637.8|23625.8|23637.8|23625.8|23637.8|23625.8|23637.8|23625.8|0
1770746720000|2026-02-10 18:05:20|||||||||3
1770746730000|2026-02-10 18:05:30|23636.8|23624.8|23636.8|23624.8|23637.8|23625.8|23636.8|23624.8|5
1770746740000|2026-02-10 18:05:40|23635.5|23623.5|23634.3|23622.3|23635.5|23623.5|23634.3|23622.3|3
1770746750000|2026-02-10 18:05:50|23636.2|23624.2|23636.2|23624.2|23636.2|23624.2|23636.2|23624.2|2
1770746760000|2026-02-10 18:06:00|23636.5|23624.5|23636.5|23624.5|23636.5|23624.5|23635.3|23623.3|4
1770746770000|2026-02-10 18:06:10|23638|23626|23638|23626|23639|23627|23637.8|23625.8|1
1770746780000|2026-02-10 18:06:20|23640.3|23628.3|23643|23631|23643|23631|23640.3|23628.3|4
1770746790000|2026-02-10 18:06:30|23644.3|23632.3|23646.8|23634.8|23646.8|23634.8|23644.3|23632.3|3
1770746800000|2026-02-10 18:06:40|23645.8|23633.8|23643.3|23631.3|23647.8|23635.8|23643.3|23631.3|11
1770746810000|2026-02-10 18:06:50|23640.5|23628.5|23640.5|23628.5|23640.8|23628.8|23640.5|23628.5|16
1770746820000|2026-02-10 18:07:00|23641.8|23629.8|23642.7|23630.7|23642.7|23630.7|23640.5|23628.5|2
1770746830000|2026-02-10 18:07:10|23640.2|23628.2|23638.3|23626.3|23640.2|23628.2|23638.3|23626.3|3
1770746840000|2026-02-10 18:07:20|23639.3|23627.3|23638.3|23626.3|23639.3|23627.3|23638.3|23626.3|2
1770746850000|2026-02-10 18:07:30|23639.1|23627.1|23643.3|23631.3|23643.3|23631.3|23639.1|23627.1|10
1770746860000|2026-02-10 18:07:40|23643|23631|23643.3|23631.3|23643.3|23631.3|23639.6|23627.6|12
1770746870000|2026-02-10 18:07:50|23644.3|23632.3|23648.3|23636.3|23648.3|23636.3|23643.3|23631.3|6
1770746880000|2026-02-10 18:08:00|23648.6|23636.6|23650.5|23638.5|23650.5|23638.5|23648.6|23636.6|0
1770746890000|2026-02-10 18:08:10|||||||||3
1770746900000|2026-02-10 18:08:20|23650.1|23638.1|23650.8|23638.8|23652.7|23640.7|23649.8|23637.8|4
1770746910000|2026-02-10 18:08:30|23651.8|23639.8|23650.8|23638.8|23652|23640|23650.8|23638.8|4
1770746920000|2026-02-10 18:08:40|23648.3|23636.3|23656.8|23644.8|23657.7|23645.7|23648.3|23636.3|18
1770746930000|2026-02-10 18:08:50|23655.8|23643.8|23655.8|23643.8|23655.8|23643.8|23655.8|23643.8|0
1770746940000|2026-02-10 18:09:00|23654.3|23642.3|23654.3|23642.3|23654.5|23642.5|23654|23642|12
1770746950000|2026-02-10 18:09:10|23655.5|23643.5|23658|23646|23658|23646|23655.5|23643.5|1
1770746960000|2026-02-10 18:09:20|23657|23645|23658.3|23646.3|23658.3|23646.3|23657|23645|0
1770746970000|2026-02-10 18:09:30|23654.5|23642.5|23659.3|23647.3|23659.5|23647.5|23654.5|23642.5|8
1770746980000|2026-02-10 18:09:40|23659|23647|23659.5|23647.5|23659.5|23647.5|23657|23645|0
1770746990000|2026-02-10 18:09:50|23658.3|23646.3|23658.3|23646.3|23660.5|23648.5|23658.3|23646.3|1
1770747000000|2026-02-10 18:10:00|23659.5|23647.5|23660.8|23648.8|23661.8|23649.8|23659.5|23647.5|1
1770747010000|2026-02-10 18:10:10|23661.5|23649.5|23660.5|23648.5|23661.5|23649.5|23658|23646|6
1770747020000|2026-02-10 18:10:20|23660.8|23648.8|23660.2|23648.2|23662.7|23650.7|23659.3|23647.3|12
1770747030000|2026-02-10 18:10:30|23658|23646|23660.2|23648.2|23661.5|23649.5|23658|23646|0
1770747040000|2026-02-10 18:10:40|23660.5|23648.5|23659.3|23647.3|23661.5|23649.5|23659.3|23647.3|0
1770747050000|2026-02-10 18:10:50|23658.3|23646.3|23655.5|23643.5|23658.3|23646.3|23655.5|23643.5|0
1770747060000|2026-02-10 18:11:00|23654.5|23642.5|23650.2|23638.2|23654.5|23642.5|23650.2|23638.2|1
1770747070000|2026-02-10 18:11:10|23650.5|23638.5|23650.5|23638.5|23650.5|23638.5|23650.5|23638.5|2
1770747080000|2026-02-10 18:11:20|23650.2|23638.2|23650.2|23638.2|23650.2|23638.2|23650.2|23638.2|0
1770747090000|2026-02-10 18:11:30|23650.5|23638.5|23658.7|23646.7|23658.7|23646.7|23650.5|23638.5|7
1770747100000|2026-02-10 18:11:40|23659.7|23647.7|23662.7|23650.7|23665|23653|23659.7|23647.7|1
1770747110000|2026-02-10 18:11:50|23660.2|23648.2|23662.7|23650.7|23665|23653|23660.2|23648.2|11
1770747120000|2026-02-10 18:12:00|23664|23652|23665.2|23653.2|23665.2|23653.2|23664|23652|5
1770747130000|2026-02-10 18:12:10|23666.2|23654.2|23666.2|23654.2|23667.5|23655.5|23665|23653|4
1770747140000|2026-02-10 18:12:20|23667.2|23655.2|23667.5|23655.5|23667.5|23655.5|23667.2|23655.2|2
1770747150000|2026-02-10 18:12:30|23666.5|23654.5|23667.4|23655.4|23672.2|23660.2|23665.2|23653.2|5
1770747160000|2026-02-10 18:12:40|23666.2|23654.2|23669.7|23657.7|23669.7|23657.7|23666.2|23654.2|12
1770747170000|2026-02-10 18:12:50|23672.2|23660.2|23672.2|23660.2|23672.4|23660.4|23671.2|23659.2|3
1770747180000|2026-02-10 18:13:00|23671.2|23659.2|23670.2|23658.2|23675.2|23663.2|23669.3|23657.3|22
1770747190000|2026-02-10 18:13:10|23668.3|23656.3|23669.9|23657.9|23669.9|23657.9|23667.4|23655.4|4
1770747200000|2026-02-10 18:13:20|23672.7|23660.7|23675.5|23663.5|23675.5|23663.5|23672.7|23660.7|1
1770747210000|2026-02-10 18:13:30|23675.2|23663.2|23672.7|23660.7|23675.2|23663.2|23672.7|23660.7|0
1770747220000|2026-02-10 18:13:40|23673.3|23661.3|23674|23662|23674|23662|23673.3|23661.3|0
1770747230000|2026-02-10 18:13:50|23674.2|23662.2|23672.7|23660.7|23674.2|23662.2|23669.9|23657.9|5
1770747260000|2026-02-10 18:14:20|23670.8|23658.8|23670.2|23658.2|23672.7|23660.7|23668.3|23656.3|3
1770747270000|2026-02-10 18:14:30|23670.5|23658.5|23670.5|23658.5|23671.1|23659.1|23670.5|23658.5|0
1770747280000|2026-02-10 18:14:40|23669.2|23657.2|23665.8|23653.8|23670.5|23658.5|23665.8|23653.8|1
1770747290000|2026-02-10 18:14:50|23666.7|23654.7|23666.7|23654.7|23666.7|23654.7|23666.7|23654.7|0
1770747300000|2026-02-10 18:15:00|23667.7|23655.7|23668|23656|23669|23657|23667.7|23655.7|2
1770747310000|2026-02-10 18:15:10|23665.2|23653.2|23666.9|23654.9|23666.9|23654.9|23662.7|23650.7|48
1770747320000|2026-02-10 18:15:20|23667.2|23655.2|23664.7|23652.7|23667.2|23655.2|23664.7|23652.7|2
1770747330000|2026-02-10 18:15:30|23666.6|23654.6|23666.6|23654.6|23666.6|23654.6|23666.6|23654.6|0
1770747340000|2026-02-10 18:15:40|23664.7|23652.7|23664.7|23652.7|23664.7|23652.7|23664.7|23652.7|7
1770747350000|2026-02-10 18:15:50|23663.4|23651.4|23664.7|23652.7|23664.7|23652.7|23663.1|23651.1|1
1770747360000|2026-02-10 18:16:00|23666.9|23654.9|23667.2|23655.2|23667.2|23655.2|23666.9|23654.9|0
1770747370000|2026-02-10 18:16:10|23667.7|23655.7|23665.2|23653.2|23667.7|23655.7|23665.2|23653.2|6
1770747380000|2026-02-10 18:16:20|23664.9|23652.9|23661.2|23649.2|23664.9|23652.9|23661.2|23649.2|0
1770747390000|2026-02-10 18:16:30|23660.2|23648.2|23662.4|23650.4|23662.4|23650.4|23657.7|23645.7|5
1770747400000|2026-02-10 18:16:40|23662.7|23650.7|23661.2|23649.2|23662.7|23650.7|23661.2|23649.2|0
1770747410000|2026-02-10 18:16:50|23660.2|23648.2|23659.5|23647.5|23660.2|23648.2|23659.2|23647.2|14
1770747420000|2026-02-10 18:17:00|23659.2|23647.2|23658.3|23646.3|23659.2|23647.2|23658.3|23646.3|4
1770747430000|2026-02-10 18:17:10|23656.3|23644.3|23653.8|23641.8|23658.3|23646.3|23652.6|23640.6|11
1770747440000|2026-02-10 18:17:20|23653.5|23641.5|23653.5|23641.5|23653.5|23641.5|23652.6|23640.6|4
1770747450000|2026-02-10 18:17:30|23653.8|23641.8|23649.1|23637.1|23653.8|23641.8|23647.8|23635.8|5
1770747460000|2026-02-10 18:17:40|23648.8|23636.8|23651.3|23639.3|23651.3|23639.3|23648.8|23636.8|1
1770747470000|2026-02-10 18:17:50|23651.6|23639.6|23651.6|23639.6|23651.6|23639.6|23651.6|23639.6|5
1770747480000|2026-02-10 18:18:00|23649.8|23637.8|23648.8|23636.8|23649.8|23637.8|23648.8|23636.8|2
1770747490000|2026-02-10 18:18:10|23650.1|23638.1|23648.8|23636.8|23650.1|23638.1|23648.8|23636.8|5
1770747500000|2026-02-10 18:18:20|23650.1|23638.1|23651.3|23639.3|23651.3|23639.3|23650.1|23638.1|6
1770747510000|2026-02-10 18:18:30|23649.1|23637.1|23651.3|23639.3|23651.3|23639.3|23648.8|23636.8|2
1770747520000|2026-02-10 18:18:40|23651.9|23639.9|23651.9|23639.9|23651.9|23639.9|23651.9|23639.9|16
1770747530000|2026-02-10 18:18:50|23650.3|23638.3|23650.3|23638.3|23650.6|23638.6|23650.3|23638.3|0
1770747540000|2026-02-10 18:19:00|23649.1|23637.1|23654.4|23642.4|23654.4|23642.4|23648.1|23636.1|6
1770747550000|2026-02-10 18:19:10|23655.3|23643.3|23651.9|23639.9|23655.3|23643.3|23650.3|23638.3|4
1770747560000|2026-02-10 18:19:20|23652.8|23640.8|23655.6|23643.6|23655.6|23643.6|23652.8|23640.8|5
1770747570000|2026-02-10 18:19:30|23655.3|23643.3|23651.9|23639.9|23655.3|23643.3|23651.9|23639.9|10
1770747580000|2026-02-10 18:19:40|23652.8|23640.8|23646.6|23634.6|23654.4|23642.4|23645.3|23633.3|26
1770747590000|2026-02-10 18:19:50|23646.3|23634.3|23649.1|23637.1|23649.1|23637.1|23646.3|23634.3|2
1770747600000|2026-02-10 18:20:00|23648.1|23636.1|23648.8|23636.8|23648.8|23636.8|23648.1|23636.1|0
1770747610000|2026-02-10 18:20:10|23650.8|23638.8|23651.9|23639.9|23655.6|23643.6|23650.8|23638.8|6
1770747620000|2026-02-10 18:20:20|23652.8|23640.8|23661.9|23649.9|23662.8|23650.8|23652.8|23640.8|11
1770747630000|2026-02-10 18:20:30|23661.6|23649.6|23659.1|23647.1|23661.6|23649.6|23659.1|23647.1|4
1770747640000|2026-02-10 18:20:40|23659.4|23647.4|23671.3|23659.3|23673.8|23661.8|23659.4|23647.4|31
1770747650000|2026-02-10 18:20:50|23669.8|23657.8|23668.8|23656.8|23670.8|23658.8|23666.3|23654.3|6
1770747660000|2026-02-10 18:21:00|23668.5|23656.5|23670.7|23658.7|23670.7|23658.7|23667.3|23655.3|2
1770747670000|2026-02-10 18:21:10|23670.5|23658.5|23668.5|23656.5|23670.5|23658.5|23668.5|23656.5|2
1770747680000|2026-02-10 18:21:20|23668.2|23656.2|23671|23659|23672.3|23660.3|23668.2|23656.2|16
1770747690000|2026-02-10 18:21:30|23670.7|23658.7|23669.5|23657.5|23670.7|23658.7|23665.7|23653.7|1
1770747700000|2026-02-10 18:21:40|23672|23660|23665.7|23653.7|23674.5|23662.5|23665.7|23653.7|26
1770747710000|2026-02-10 18:21:50|23664.2|23652.2|23663.5|23651.5|23664.2|23652.2|23660.7|23648.7|19
1770747720000|2026-02-10 18:22:00|23663.2|23651.2|23664.8|23652.8|23664.8|23652.8|23659.8|23647.8|11
1770747730000|2026-02-10 18:22:10|23671|23659|23670.7|23658.7|23671|23659|23668.5|23656.5|36
1770747740000|2026-02-10 18:22:20|23671.7|23659.7|23670.7|23658.7|23673|23661|23670.7|23658.7|7
1770747750000|2026-02-10 18:22:30|23671|23659|23676|23664|23677.3|23665.3|23671|23659|13
1770747770000|2026-02-10 18:22:50|23675|23663|23675.7|23663.7|23675.7|23663.7|23675|23663|2
1770747780000|2026-02-10 18:23:00|23684.9|23672.9|23687.7|23675.7|23687.7|23675.7|23684.9|23672.9|47
1770747790000|2026-02-10 18:23:10|23686.7|23674.7|23685.7|23673.7|23687.7|23675.7|23685.7|23673.7|0
1770747800000|2026-02-10 18:23:20|23687.7|23675.7|23691.2|23679.2|23694.6|23682.6|23687.7|23675.7|5
1770747810000|2026-02-10 18:23:30|23690.2|23678.2|23689.9|23677.9|23693.1|23681.1|23688.9|23676.9|7
1770747820000|2026-02-10 18:23:40|23694.9|23682.9|23699.6|23687.6|23700.9|23688.9|23694.2|23682.2|27
1770747830000|2026-02-10 18:23:50|23697.4|23685.4|23700.9|23688.9|23700.9|23688.9|23697.4|23685.4|7
1770747840000|2026-02-10 18:24:00|||||||||1
1770747850000|2026-02-10 18:24:10|23697.1|23685.1|23693.7|23681.7|23697.1|23685.1|23693.7|23681.7|8
1770747860000|2026-02-10 18:24:20|23694.5|23682.5|23698.7|23686.7|23700.9|23688.9|23694.5|23682.5|12
1770747870000|2026-02-10 18:24:30|23699.6|23687.6|23699.9|23687.9|23702.7|23690.7|23694.6|23682.6|12
1770747880000|2026-02-10 18:24:40|23702.4|23690.4|23700.2|23688.2|23702.4|23690.4|23700.2|23688.2|1
1770747890000|2026-02-10 18:24:50|23701.2|23689.2|23696.2|23684.2|23701.2|23689.2|23695.2|23683.2|8
1770747900000|2026-02-10 18:25:00|23695.2|23683.2|23692.7|23680.7|23697.1|23685.1|23692.7|23680.7|3
1770747910000|2026-02-10 18:25:10|23696.8|23684.8|23703.9|23691.9|23703.9|23691.9|23696.8|23684.8|11
1770747920000|2026-02-10 18:25:20|23702.7|23690.7|23709.6|23697.6|23710.6|23698.6|23702.7|23690.7|18
1770747940000|2026-02-10 18:25:40|23710.2|23698.2|23707.4|23695.4|23711.1|23699.1|23707.4|23695.4|11
1770747950000|2026-02-10 18:25:50|23708.4|23696.4|23709.9|23697.9|23709.9|23697.9|23707.7|23695.7|4
1770747960000|2026-02-10 18:26:00|23708|23696|23706.7|23694.7|23708|23696|23706.1|23694.1|3
1770747970000|2026-02-10 18:26:10|23703.2|23691.2|23700.5|23688.5|23703.2|23691.2|23698.2|23686.2|6
1770747980000|2026-02-10 18:26:20|23698.2|23686.2|23706.7|23694.7|23706.7|23694.7|23696.7|23684.7|10
1770747990000|2026-02-10 18:26:30|23705.5|23693.5|23706.7|23694.7|23706.7|23694.7|23705.2|23693.2|4
1770748000000|2026-02-10 18:26:40|23707|23695|23708.9|23696.9|23709.2|23697.2|23707|23695|5
1770748010000|2026-02-10 18:26:50|23709.2|23697.2|23709.2|23697.2|23709.2|23697.2|23709.2|23697.2|2
1770748020000|2026-02-10 18:27:00|23708.9|23696.9|23715.2|23703.2|23718.1|23706.1|23708.9|23696.9|13
1770748030000|2026-02-10 18:27:10|23717.1|23705.1|23709.9|23697.9|23717.1|23705.1|23709.9|23697.9|4
1770748040000|2026-02-10 18:27:20|23706.1|23694.1|23702.7|23690.7|23706.1|23694.1|23702.7|23690.7|0
1770748050000|2026-02-10 18:27:30|23703.9|23691.9|23700.2|23688.2|23706.1|23694.1|23699.9|23687.9|7
1770748060000|2026-02-10 18:27:40|23701.1|23689.1|23690.4|23678.4|23701.1|23689.1|23690.4|23678.4|10
1770748070000|2026-02-10 18:27:50|23690.7|23678.7|23690.2|23678.2|23691.7|23679.7|23690.2|23678.2|1
1770748080000|2026-02-10 18:28:00|23685.7|23673.7|23684.2|23672.2|23685.7|23673.7|23684.2|23672.2|2
1770748090000|2026-02-10 18:28:10|23685.2|23673.2|23682.9|23670.9|23685.2|23673.2|23680.7|23668.7|1
1770748100000|2026-02-10 18:28:20|23682|23670|23680.4|23668.4|23682|23670|23680.4|23668.4|0
1770748110000|2026-02-10 18:28:30|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|23678.5|23666.5|3
1770748120000|2026-02-10 18:28:40|23677.2|23665.2|23683.2|23671.2|23684.7|23672.7|23677.2|23665.2|6
1770748130000|2026-02-10 18:28:50|23682.2|23670.2|23682|23670|23682.2|23670.2|23682|23670|0
1770748140000|2026-02-10 18:29:00|23681|23669|23678.8|23666.8|23681|23669|23678.5|23666.5|3
1770748150000|2026-02-10 18:29:10|23679.7|23667.7|23678.8|23666.8|23679.7|23667.7|23678.8|23666.8|0
1770748160000|2026-02-10 18:29:20|23679.7|23667.7|23679.7|23667.7|23679.7|23667.7|23679.7|23667.7|0
1770748170000|2026-02-10 18:29:30|23678.2|23666.2|23678.8|23666.8|23678.8|23666.8|23675.7|23663.7|5
1770748180000|2026-02-10 18:29:40|23678.2|23666.2|23678.8|23666.8|23678.8|23666.8|23678.2|23666.2|1
1770748190000|2026-02-10 18:29:50|23678.2|23666.2|23676.3|23664.3|23678.2|23666.2|23676.3|23664.3|0
1770748200000|2026-02-10 18:30:00|23677.2|23665.2|23678.5|23666.5|23678.5|23666.5|23676|23664|4
1770748210000|2026-02-10 18:30:10|23678.8|23666.8|23678.8|23666.8|23678.8|23666.8|23678.8|23666.8|2
1770748220000|2026-02-10 18:30:20|23679.7|23667.7|23679.7|23667.7|23679.7|23667.7|23679.7|23667.7|0
1770748230000|2026-02-10 18:30:30|23678.5|23666.5|23679.7|23667.7|23679.7|23667.7|23677.2|23665.2|2
1770748240000|2026-02-10 18:30:40|23678.5|23666.5|23690.7|23678.7|23690.7|23678.7|23678.5|23666.5|7
1770748250000|2026-02-10 18:30:50|23690.4|23678.4|23686|23674|23690.4|23678.4|23686|23674|2
1770748260000|2026-02-10 18:31:00|23687.2|23675.2|23686.3|23674.3|23687.2|23675.2|23686.3|23674.3|1
1770748270000|2026-02-10 18:31:10|23686|23674|23680|23668|23686|23674|23680|23668|5
1770748280000|2026-02-10 18:31:20|23681.3|23669.3|23681|23669|23682|23670|23680|23668|5
1770748290000|2026-02-10 18:31:30|23682|23670|23695.2|23683.2|23695.2|23683.2|23682|23670|11
1770748300000|2026-02-10 18:31:40|23695.4|23683.4|23701.7|23689.7|23702|23690|23693.2|23681.2|19
1770748310000|2026-02-10 18:31:50|23700.7|23688.7|23701.7|23689.7|23701.7|23689.7|23700.4|23688.4|3
1770748320000|2026-02-10 18:32:00|23700.7|23688.7|23695.4|23683.4|23701.7|23689.7|23695.2|23683.2|16
1770748330000|2026-02-10 18:32:10|23695.1|23683.1|23697.1|23685.1|23697.1|23685.1|23695.1|23683.1|7
1770748340000|2026-02-10 18:32:20|23697.4|23685.4|23699.6|23687.6|23699.9|23687.9|23697.4|23685.4|2
1770748350000|2026-02-10 18:32:30|23698.6|23686.6|23698.9|23686.9|23701.1|23689.1|23697.1|23685.1|7
1770748360000|2026-02-10 18:32:40|23701.1|23689.1|23697.6|23685.6|23701.1|23689.1|23697.6|23685.6|1
1770748370000|2026-02-10 18:32:50|23695.1|23683.1|23697.4|23685.4|23697.4|23685.4|23695.1|23683.1|2
1770748380000|2026-02-10 18:33:00|23701.1|23689.1|23701.1|23689.1|23701.1|23689.1|23701.1|23689.1|13
1770748390000|2026-02-10 18:33:10|23701.4|23689.4|23714.6|23702.6|23714.6|23702.6|23701.4|23689.4|9
1770748400000|2026-02-10 18:33:20|23714.3|23702.3|23714.6|23702.6|23714.6|23702.6|23712.1|23700.1|2
1770748410000|2026-02-10 18:33:30|23712.4|23700.4|23712.4|23700.4|23713.3|23701.3|23711.1|23699.1|6
1770748420000|2026-02-10 18:33:40|23712.6|23700.6|23708.6|23696.6|23712.6|23700.6|23708.6|23696.6|9
1770748430000|2026-02-10 18:33:50|23706.1|23694.1|23722.1|23710.1|23723.1|23711.1|23706.1|23694.1|30
1770748440000|2026-02-10 18:34:00|23721.1|23709.1|23716.8|23704.8|23723.1|23711.1|23716.5|23704.5|8
1770748450000|2026-02-10 18:34:10|23715.8|23703.8|23714.3|23702.3|23715.8|23703.8|23714.3|23702.3|1
1770748460000|2026-02-10 18:34:20|23712.1|23700.1|23709.6|23697.6|23714.3|23702.3|23709.6|23697.6|6
1770748470000|2026-02-10 18:34:30|23706.4|23694.4|23717.1|23705.1|23717.1|23705.1|23706.1|23694.1|6
1770748480000|2026-02-10 18:34:40|23716.8|23704.8|23717.1|23705.1|23717.1|23705.1|23716.8|23704.8|0
1770748490000|2026-02-10 18:34:50|23718.1|23706.1|23719.3|23707.3|23719.3|23707.3|23717.1|23705.1|12
1770748500000|2026-02-10 18:35:00|23719|23707|23714.3|23702.3|23719|23707|23714.3|23702.3|1
1770748510000|2026-02-10 18:35:10|23714.6|23702.6|23716.8|23704.8|23718.7|23706.7|23714.6|23702.6|2
1770748520000|2026-02-10 18:35:20|23714.3|23702.3|23723.7|23711.7|23724.7|23712.7|23714.3|23702.3|22
1770748530000|2026-02-10 18:35:30|23724.3|23712.3|23719|23707|23724.3|23712.3|23718.1|23706.1|17
1770748540000|2026-02-10 18:35:40|23720|23708|23728.7|23716.7|23728.7|23716.7|23720|23708|10
1770748550000|2026-02-10 18:35:50|23729|23717|23728.7|23716.7|23729.4|23717.4|23726.5|23714.5|14
1770748560000|2026-02-10 18:36:00|23726.5|23714.5|23723.5|23711.5|23726.5|23714.5|23722.5|23710.5|5
1770748570000|2026-02-10 18:36:10|23723.7|23711.7|23722.9|23710.9|23723.7|23711.7|23719|23707|4
1770748580000|2026-02-10 18:36:20|23723.5|23711.5|23724|23712|23725|23713|23723.5|23711.5|0
1770748590000|2026-02-10 18:36:30|23723.5|23711.5|23723.5|23711.5|23723.7|23711.7|23723.5|23711.5|1
1770748600000|2026-02-10 18:36:40|23722.5|23710.5|23726.2|23714.2|23726.5|23714.5|23722.5|23710.5|15
1770748610000|2026-02-10 18:36:50|23724|23712|23725|23713|23726.2|23714.2|23724|23712|9
1770748620000|2026-02-10 18:37:00|23724|23712|23726|23714|23727.2|23715.2|23721.2|23709.2|8
1770748630000|2026-02-10 18:37:10|23727.2|23715.2|23728.5|23716.5|23729.4|23717.4|23726.2|23714.2|9
1770748640000|2026-02-10 18:37:20|||||||||1
1770748650000|2026-02-10 18:37:30|23727.5|23715.5|23726|23714|23728.5|23716.5|23726|23714|1
1770748660000|2026-02-10 18:37:40|23725.7|23713.7|23721|23709|23726|23714|23720|23708|2
1770748670000|2026-02-10 18:37:50|23715.7|23703.7|23711.4|23699.4|23717.9|23705.9|23711.4|23699.4|23
1770748680000|2026-02-10 18:38:00|23710.4|23698.4|23713.2|23701.2|23713.2|23701.2|23710.4|23698.4|2
1770748690000|2026-02-10 18:38:10|23714.2|23702.2|23717.9|23705.9|23717.9|23705.9|23713.2|23701.2|3
1770748700000|2026-02-10 18:38:20|23715.7|23703.7|23715.7|23703.7|23715.7|23703.7|23715.4|23703.4|3
1770748710000|2026-02-10 18:38:30|||||||||1
1770748720000|2026-02-10 18:38:40|23713.5|23701.5|23711.2|23699.2|23713.5|23701.5|23711.2|23699.2|12
1770748730000|2026-02-10 18:38:50|23711.5|23699.5|23713.5|23701.5|23713.5|23701.5|23711.5|23699.5|1
1770748740000|2026-02-10 18:39:00|23716|23704|23709.7|23697.7|23716|23704|23709.7|23697.7|3
1770748760000|2026-02-10 18:39:20|23708.6|23696.6|23708.6|23696.6|23708.6|23696.6|23708.6|23696.6|5
1770748770000|2026-02-10 18:39:30|23705.4|23693.4|23703.2|23691.2|23705.4|23693.4|23702.2|23690.2|3
1770748780000|2026-02-10 18:39:40|23700.4|23688.4|23698.2|23686.2|23700.4|23688.4|23698.2|23686.2|1
1770748790000|2026-02-10 18:39:50|23697.9|23685.9|23702.9|23690.9|23702.9|23690.9|23697.9|23685.9|0
1770748800000|2026-02-10 18:40:00|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|23700.7|23688.7|1
1770748810000|2026-02-10 18:40:10|23697.9|23685.9|23698.5|23686.5|23699.4|23687.4|23697.9|23685.9|2
1770748820000|2026-02-10 18:40:20|23698.2|23686.2|23697.2|23685.2|23698.2|23686.2|23697.2|23685.2|5
1770748830000|2026-02-10 18:40:30|23696.9|23684.9|23695.9|23683.9|23696.9|23684.9|23695.9|23683.9|1
1770748850000|2026-02-10 18:40:50|23695|23683|23693.7|23681.7|23695|23683|23693.4|23681.4|2
1770748860000|2026-02-10 18:41:00|23694|23682|23698.4|23686.4|23698.7|23686.7|23694|23682|3
1770748880000|2026-02-10 18:41:20|23699.7|23687.7|23698.4|23686.4|23699.7|23687.7|23696.2|23684.2|0
1770748890000|2026-02-10 18:41:30|23699.4|23687.4|23695.9|23683.9|23699.7|23687.7|23693.4|23681.4|2
1770748900000|2026-02-10 18:41:40|23695|23683|23699.1|23687.1|23700.4|23688.4|23695|23683|3
1770748910000|2026-02-10 18:41:50|23699.4|23687.4|23702.3|23690.3|23702.6|23690.6|23697.6|23685.6|5
1770748920000|2026-02-10 18:42:00|23703.3|23691.3|23715.5|23703.5|23715.5|23703.5|23703.3|23691.3|6
1770748930000|2026-02-10 18:42:10|23714.6|23702.6|23707.6|23695.6|23714.6|23702.6|23707.6|23695.6|12
1770748940000|2026-02-10 18:42:20|23708.9|23696.9|23707.6|23695.6|23709.8|23697.8|23707.6|23695.6|2
1770748950000|2026-02-10 18:42:30|23707.3|23695.3|23707.6|23695.6|23710.1|23698.1|23707.3|23695.3|3
1770748960000|2026-02-10 18:42:40|23709.6|23697.6|23709.8|23697.8|23709.8|23697.8|23709.6|23697.6|0
1770748970000|2026-02-10 18:42:50|23708.9|23696.9|23705.1|23693.1|23708.9|23696.9|23705.1|23693.1|2
1770748980000|2026-02-10 18:43:00|23704.8|23692.8|23704.8|23692.8|23705.1|23693.1|23703.9|23691.9|9
1770748990000|2026-02-10 18:43:10|23706.1|23694.1|23704.8|23692.8|23706.1|23694.1|23704.8|23692.8|1
1770749000000|2026-02-10 18:43:20|23705.1|23693.1|23704.8|23692.8|23705.1|23693.1|23704.8|23692.8|0
1770749010000|2026-02-10 18:43:30|23705.1|23693.1|23700.1|23688.1|23705.1|23693.1|23700.1|23688.1|4
1770749020000|2026-02-10 18:43:40|23698.9|23686.9|23702.3|23690.3|23702.3|23690.3|23698.9|23686.9|3
1770749040000|2026-02-10 18:44:00|23701.4|23689.4|23704.8|23692.8|23704.8|23692.8|23701.4|23689.4|2
1770749050000|2026-02-10 18:44:10|23702.6|23690.6|23704.8|23692.8|23704.8|23692.8|23702.6|23690.6|1
1770749060000|2026-02-10 18:44:20|23703.6|23691.6|23704.8|23692.8|23704.8|23692.8|23702.6|23690.6|2
1770749070000|2026-02-10 18:44:30|23702.6|23690.6|23702.6|23690.6|23704.8|23692.8|23702.6|23690.6|1
1770749080000|2026-02-10 18:44:40|23703.2|23691.2|23707.3|23695.3|23707.3|23695.3|23703.2|23691.2|3
1770749090000|2026-02-10 18:44:50|23706.3|23694.3|23706.3|23694.3|23707.3|23695.3|23706.3|23694.3|1
1770749100000|2026-02-10 18:45:00|23707.3|23695.3|23703.8|23691.8|23707.3|23695.3|23701.3|23689.3|6
1770749110000|2026-02-10 18:45:10|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|23702.6|23690.6|0
1770749120000|2026-02-10 18:45:20|23702.3|23690.3|23697.6|23685.6|23702.6|23690.6|23697.6|23685.6|13
1770749130000|2026-02-10 18:45:30|23697.9|23685.9|23698.6|23686.6|23698.6|23686.6|23696.6|23684.6|1
1770749140000|2026-02-10 18:45:40|23698.8|23686.8|23705.1|23693.1|23705.1|23693.1|23698.8|23686.8|3
1770749150000|2026-02-10 18:45:50|23704.8|23692.8|23703.8|23691.8|23704.8|23692.8|23703.8|23691.8|0
1770749160000|2026-02-10 18:46:00|23702.9|23690.9|23703.8|23691.8|23703.8|23691.8|23702.9|23690.9|1
1770749170000|2026-02-10 18:46:10|23704.8|23692.8|23704.8|23692.8|23706.3|23694.3|23704.8|23692.8|0
1770749180000|2026-02-10 18:46:20|23705.1|23693.1|23702.9|23690.9|23705.4|23693.4|23702.9|23690.9|2
1770749190000|2026-02-10 18:46:30|23703.8|23691.8|23702.6|23690.6|23703.8|23691.8|23702.6|23690.6|2
1770749200000|2026-02-10 18:46:40|23702.9|23690.9|23701.1|23689.1|23703.8|23691.8|23697.6|23685.6|1
1770749210000|2026-02-10 18:46:50|23702|23690|23707|23695|23707|23695|23702|23690|22
1770749220000|2026-02-10 18:47:00|23704.3|23692.3|23703.3|23691.3|23704.3|23692.3|23703.3|23691.3|2
1770749230000|2026-02-10 18:47:10|23699.5|23687.5|23699.5|23687.5|23700.8|23688.8|23699.5|23687.5|1
1770749240000|2026-02-10 18:47:20|23702|23690|23702|23690|23702|23690|23702|23690|3
1770749250000|2026-02-10 18:47:30|23702.3|23690.3|23702.3|23690.3|23702.3|23690.3|23702.3|23690.3|1
1770749260000|2026-02-10 18:47:40|23702|23690|23701.8|23689.8|23703|23691|23700.8|23688.8|3
1770749270000|2026-02-10 18:47:50|23703.3|23691.3|23701.8|23689.8|23703.3|23691.3|23699.5|23687.5|3
1770749280000|2026-02-10 18:48:00|23700.8|23688.8|23698|23686|23700.8|23688.8|23695.8|23683.8|2
1770749290000|2026-02-10 18:48:10|23698.3|23686.3|23700.8|23688.8|23700.8|23688.8|23698.3|23686.3|6
1770749300000|2026-02-10 18:48:20|23700.5|23688.5|23701.7|23689.7|23701.7|23689.7|23699.2|23687.2|2
1770749310000|2026-02-10 18:48:30|23701.5|23689.5|23697|23685|23701.5|23689.5|23696.3|23684.3|5
1770749320000|2026-02-10 18:48:40|23698.3|23686.3|23698.3|23686.3|23698.3|23686.3|23698.3|23686.3|7
1770749330000|2026-02-10 18:48:50|23701.2|23689.2|23701.7|23689.7|23701.7|23689.7|23700.8|23688.8|18
1770749340000|2026-02-10 18:49:00|23699.8|23687.8|23699.8|23687.8|23699.8|23687.8|23699.8|23687.8|2
1770749350000|2026-02-10 18:49:10|23700.8|23688.8|23695.1|23683.1|23700.8|23688.8|23695.1|23683.1|4
1770749360000|2026-02-10 18:49:20|23694.8|23682.8|23697.3|23685.3|23697.3|23685.3|23693.8|23681.8|10
1770749370000|2026-02-10 18:49:30|23695.1|23683.1|23695.1|23683.1|23695.1|23683.1|23693.8|23681.8|6
1770749380000|2026-02-10 18:49:40|23694.1|23682.1|23690.4|23678.4|23695.4|23683.4|23690.4|23678.4|4
1770749390000|2026-02-10 18:49:50|23691.3|23679.3|23692.3|23680.3|23692.3|23680.3|23691.3|23679.3|2
1770749400000|2026-02-10 18:50:00|23690.4|23678.4|23690.4|23678.4|23691.3|23679.3|23690.1|23678.1|3
1770749410000|2026-02-10 18:50:10|23690.1|23678.1|23689.1|23677.1|23690.4|23678.4|23689.1|23677.1|1
1770749420000|2026-02-10 18:50:20|23690.4|23678.4|23691.6|23679.6|23692.6|23680.6|23690.4|23678.4|2
1770749430000|2026-02-10 18:50:30|23690.6|23678.6|23681.5|23669.5|23690.6|23678.6|23681.5|23669.5|25
1770749440000|2026-02-10 18:50:40|23682.7|23670.7|23684.2|23672.2|23684.2|23672.2|23681.7|23669.7|15
1770749450000|2026-02-10 18:50:50|||||||||1
1770749460000|2026-02-10 18:51:00|23683|23671|23681.7|23669.7|23683|23671|23681.7|23669.7|2
1770749470000|2026-02-10 18:51:10|23683|23671|23680.2|23668.2|23683.7|23671.7|23680.2|23668.2|8
1770749480000|2026-02-10 18:51:20|23680.5|23668.5|23685.6|23673.6|23685.9|23673.9|23680.5|23668.5|7
1770749490000|2026-02-10 18:51:30|23685.9|23673.9|23680.9|23668.9|23685.9|23673.9|23680.9|23668.9|16
1770749500000|2026-02-10 18:51:40|23681.9|23669.9|23681.9|23669.9|23681.9|23669.9|23680.6|23668.6|5
1770749510000|2026-02-10 18:51:50|23682.2|23670.2|23688.1|23676.1|23688.1|23676.1|23682.2|23670.2|6
1770749520000|2026-02-10 18:52:00|23690.6|23678.6|23690.6|23678.6|23692.8|23680.8|23690.6|23678.6|2
1770749530000|2026-02-10 18:52:10|23691.6|23679.6|23694.4|23682.4|23695.6|23683.6|23691.6|23679.6|4
1770749540000|2026-02-10 18:52:20|23695.3|23683.3|23702.6|23690.6|23702.6|23690.6|23695.3|23683.3|14
1770749550000|2026-02-10 18:52:30|23701.6|23689.6|23695.9|23683.9|23702.6|23690.6|23695.9|23683.9|12
1770749560000|2026-02-10 18:52:40|23696.9|23684.9|23700.6|23688.6|23702.8|23690.8|23696.9|23684.9|12
1770749570000|2026-02-10 18:52:50|23700.3|23688.3|23699.4|23687.4|23700.3|23688.3|23698.1|23686.1|5
1770749580000|2026-02-10 18:53:00|23698.4|23686.4|23698.1|23686.1|23698.4|23686.4|23698.1|23686.1|2
1770749590000|2026-02-10 18:53:10|23695.9|23683.9|23693.1|23681.1|23696.9|23684.9|23693.1|23681.1|3
1770749600000|2026-02-10 18:53:20|23693.4|23681.4|23694.4|23682.4|23694.4|23682.4|23692.1|23680.1|1
1770749610000|2026-02-10 18:53:30|23695.3|23683.3|23695.6|23683.6|23696.9|23684.9|23694.9|23682.9|1
1770749620000|2026-02-10 18:53:40|23696.6|23684.6|23693.7|23681.7|23697.8|23685.8|23692.4|23680.4|7
1770749630000|2026-02-10 18:53:50|23693.4|23681.4|23693.7|23681.7|23694|23682|23691.2|23679.2|5
1770749640000|2026-02-10 18:54:00|23693.4|23681.4|23693.7|23681.7|23693.7|23681.7|23693.4|23681.4|1
1770749650000|2026-02-10 18:54:10|23693.4|23681.4|23693.9|23681.9|23694|23682|23693.4|23681.4|3
1770749660000|2026-02-10 18:54:20|23693.7|23681.7|23696.2|23684.2|23696.4|23684.4|23693.7|23681.7|1
1770749670000|2026-02-10 18:54:30|23696.4|23684.4|23696.4|23684.4|23698.9|23686.9|23693.9|23681.9|17
1770749680000|2026-02-10 18:54:40|23695.5|23683.5|23696.2|23684.2|23696.2|23684.2|23695.2|23683.2|1
1770749690000|2026-02-10 18:54:50|23696.4|23684.4|23693.9|23681.9|23696.4|23684.4|23692.7|23680.7|1
1770749700000|2026-02-10 18:55:00|23693|23681|23697.8|23685.8|23700.9|23688.9|23693|23681|17
1770749710000|2026-02-10 18:55:10|23696.9|23684.9|23695.3|23683.3|23696.9|23684.9|23695.3|23683.3|3
1770749720000|2026-02-10 18:55:20|23693.4|23681.4|23697.8|23685.8|23697.8|23685.8|23693.4|23681.4|5
1770749730000|2026-02-10 18:55:30|23695.9|23683.9|23697.8|23685.8|23697.8|23685.8|23695.9|23683.9|3
1770749740000|2026-02-10 18:55:40|23696.9|23684.9|23700.3|23688.3|23700.3|23688.3|23696.9|23684.9|4
1770749760000|2026-02-10 18:56:00|23700.1|23688.1|23695.1|23683.1|23702.6|23690.6|23695.1|23683.1|13
1770749770000|2026-02-10 18:56:10|23693.8|23681.8|23697.8|23685.8|23697.8|23685.8|23693.8|23681.8|12
1770749780000|2026-02-10 18:56:20|23700.3|23688.3|23700.3|23688.3|23700.3|23688.3|23700.3|23688.3|3
1770749790000|2026-02-10 18:56:30|23700.6|23688.6|23700.9|23688.9|23702.8|23690.8|23699.6|23687.6|22
1770749800000|2026-02-10 18:56:40|23700.3|23688.3|23701.9|23689.9|23701.9|23689.9|23700.3|23688.3|0
1770749810000|2026-02-10 18:56:50|23700.6|23688.6|23701.3|23689.3|23702.8|23690.8|23700.6|23688.6|9
1770749820000|2026-02-10 18:57:00|23702.3|23690.3|23694.8|23682.8|23702.3|23690.3|23694.8|23682.8|19
1770749830000|2026-02-10 18:57:10|23689.8|23677.8|23687.5|23675.5|23689.8|23677.8|23687.5|23675.5|3
1770749840000|2026-02-10 18:57:20|23687.3|23675.3|23682.8|23670.8|23689.5|23677.5|23682.8|23670.8|20
1770749850000|2026-02-10 18:57:30|23681.9|23669.9|23681.6|23669.6|23682.8|23670.8|23680.6|23668.6|4
1770749860000|2026-02-10 18:57:40|23680.6|23668.6|23681.6|23669.6|23681.6|23669.6|23680.3|23668.3|1
1770749870000|2026-02-10 18:57:50|23681.3|23669.3|23681.6|23669.6|23682.8|23670.8|23681.3|23669.3|8
1770749880000|2026-02-10 18:58:00|23677.8|23665.8|23670.3|23658.3|23677.8|23665.8|23668.4|23656.4|13
1770749890000|2026-02-10 18:58:10|23669.3|23657.3|23668.4|23656.4|23670.6|23658.6|23667.1|23655.1|5
1770749900000|2026-02-10 18:58:20|23668.1|23656.1|23669.3|23657.3|23669.3|23657.3|23667.8|23655.8|4
1770749910000|2026-02-10 18:58:30|23670.3|23658.3|23669.1|23657.1|23671.3|23659.3|23669.1|23657.1|11
1770749920000|2026-02-10 18:58:40|23670|23658|23670.7|23658.7|23671.3|23659.3|23666.3|23654.3|7
1770749930000|2026-02-10 18:58:50|23670|23658|23672.3|23660.3|23672.3|23660.3|23669.8|23657.8|7
1770749940000|2026-02-10 18:59:00|23674.8|23662.8|23673.8|23661.8|23677.3|23665.3|23672.5|23660.5|30
1770749950000|2026-02-10 18:59:10|23673.5|23661.5|23678.8|23666.8|23682.3|23670.3|23673.5|23661.5|22
1770749960000|2026-02-10 18:59:20|23678.1|23666.1|23673.7|23661.7|23678.1|23666.1|23672.8|23660.8|29
1770749970000|2026-02-10 18:59:30|23674.3|23662.3|23672.3|23660.3|23674.3|23662.3|23663.8|23651.8|82
1770749980000|2026-02-10 18:59:40|23670|23658|23666.8|23654.8|23671.8|23659.8|23666.8|23654.8|59
1770749990000|2026-02-10 18:59:50|23665.3|23653.3|23666.6|23654.6|23666.6|23654.6|23662.1|23650.1|63
1770750000000|2026-02-10 19:00:00|23666.8|23654.8|23672.1|23660.1|23673.4|23661.4|23666.8|23654.8|40
1770750010000|2026-02-10 19:00:10|23673.1|23661.1|23673.6|23661.6|23673.6|23661.6|23671.1|23659.1|6
1770750020000|2026-02-10 19:00:20|23674.9|23662.9|23677.4|23665.4|23677.4|23665.4|23674.6|23662.6|2
1770750030000|2026-02-10 19:00:30|23675.9|23663.9|23673.1|23661.1|23675.9|23663.9|23671.8|23659.8|16
1770750040000|2026-02-10 19:00:40|23672.8|23660.8|23672.8|23660.8|23672.8|23660.8|23672.8|23660.8|3
1770750050000|2026-02-10 19:00:50|23673.8|23661.8|23680.3|23668.3|23680.3|23668.3|23673.8|23661.8|14
1770750060000|2026-02-10 19:01:00|23683.1|23671.1|23685.3|23673.3|23685.6|23673.6|23683.1|23671.1|7
1770750070000|2026-02-10 19:01:10|23685.6|23673.6|23678.1|23666.1|23685.6|23673.6|23677.1|23665.1|8
1770750080000|2026-02-10 19:01:20|||||||||3
1770750090000|2026-02-10 19:01:30|23678.4|23666.4|23676.8|23664.8|23678.4|23666.4|23676.8|23664.8|5
1770750100000|2026-02-10 19:01:40|23677.8|23665.8|23679.3|23667.3|23679.3|23667.3|23677.8|23665.8|3
1770750110000|2026-02-10 19:01:50|23678.4|23666.4|23676.8|23664.8|23679.3|23667.3|23674.3|23662.3|15
1770750120000|2026-02-10 19:02:00|23677.1|23665.1|23674.9|23662.9|23677.4|23665.4|23673.9|23661.9|28
1770750130000|2026-02-10 19:02:10|23674.1|23662.1|23673.1|23661.1|23674.1|23662.1|23672.1|23660.1|6
1770750150000|2026-02-10 19:02:30|23674.1|23662.1|23670.6|23658.6|23674.1|23662.1|23670.3|23658.3|8
1770750160000|2026-02-10 19:02:40|23670.9|23658.9|23672.8|23660.8|23672.8|23660.8|23670.9|23658.9|0
1770750170000|2026-02-10 19:02:50|23673.1|23661.1|23673.1|23661.1|23673.1|23661.1|23673.1|23661.1|0
1770750180000|2026-02-10 19:03:00|23672.8|23660.8|23674.1|23662.1|23674.1|23662.1|23672.8|23660.8|4
1770750190000|2026-02-10 19:03:10|23676.8|23664.8|23674.1|23662.1|23676.8|23664.8|23672.8|23660.8|33
1770750210000|2026-02-10 19:03:30|23674|23662|23674|23662|23674|23662|23673.5|23661.5|1
1770750220000|2026-02-10 19:03:40|23673.8|23661.8|23676.5|23664.5|23676.5|23664.5|23673.8|23661.8|2
1770750230000|2026-02-10 19:03:50|23676.8|23664.8|23678.1|23666.1|23681.8|23669.8|23676.8|23664.8|22
1770750240000|2026-02-10 19:04:00|23678.4|23666.4|23679|23667|23679|23667|23677.1|23665.1|7
1770750250000|2026-02-10 19:04:10|23678.8|23666.8|23677.5|23665.5|23679|23667|23677.5|23665.5|3
1770750260000|2026-02-10 19:04:20|23676.5|23664.5|23676.5|23664.5|23676.5|23664.5|23676.5|23664.5|2
1770750270000|2026-02-10 19:04:30|23673.1|23661.1|23672.8|23660.8|23674|23662|23672.8|23660.8|6
1770750280000|2026-02-10 19:04:40|23673.8|23661.8|23670.3|23658.3|23673.8|23661.8|23669.3|23657.3|15
1770750290000|2026-02-10 19:04:50|23670.6|23658.6|23670.3|23658.3|23672.8|23660.8|23666.5|23654.5|19
1770820200000|2026-02-11 14:30:00|23705.6|23693.6|23702.5|23690.5|23714.7|23702.7|23695|23683|111
1770820210000|2026-02-11 14:30:10|23700|23688|23700.3|23688.3|23701.9|23689.9|23688.1|23676.1|107
1770820220000|2026-02-11 14:30:20|23700|23688|23699|23687|23705.3|23693.3|23699|23687|30
1770820230000|2026-02-11 14:30:30|23701.9|23689.9|23688.1|23676.1|23702.8|23690.8|23687.8|23675.8|49
1770820240000|2026-02-11 14:30:40|23689.9|23677.9|23696.1|23684.1|23697.8|23685.8|23689.9|23677.9|43
1770820250000|2026-02-11 14:30:50|23697.4|23685.4|23689.9|23677.9|23697.4|23685.4|23688.9|23676.9|17
1770820260000|2026-02-11 14:31:00|23690.9|23678.9|23697.5|23685.5|23703.6|23691.6|23688.6|23676.6|65
1770820270000|2026-02-11 14:31:10|23697.2|23685.2|23694.7|23682.7|23699.7|23687.7|23694.7|23682.7|16
1770820280000|2026-02-11 14:31:20|23697.2|23685.2|23696.9|23684.9|23701.6|23689.6|23692.2|23680.2|39
1770820290000|2026-02-11 14:31:30|23697.8|23685.8|23689.1|23677.1|23700.3|23688.3|23689.1|23677.1|24
1770820300000|2026-02-11 14:31:40|23690.3|23678.3|23691.6|23679.6|23691.6|23679.6|23687.2|23675.2|12
1770820310000|2026-02-11 14:31:50|23692.2|23680.2|23676.6|23664.6|23700.9|23688.9|23674.7|23662.7|19
1770820320000|2026-02-11 14:32:00|23671.3|23659.3|23667.5|23655.5|23671.6|23659.6|23660.3|23648.3|65
1770820330000|2026-02-11 14:32:10|23668.4|23656.4|23669.4|23657.4|23670.3|23658.3|23662.2|23650.2|21
1770820340000|2026-02-11 14:32:20|23671.3|23659.3|23672.2|23660.2|23677.2|23665.2|23671.3|23659.3|31
1770820350000|2026-02-11 14:32:30|23675.9|23663.9|23672.2|23660.2|23683.1|23671.1|23672.2|23660.2|26
1770820360000|2026-02-11 14:32:40|23671.2|23659.2|23669.7|23657.7|23681.3|23669.3|23669.7|23657.7|25
1770820370000|2026-02-11 14:32:50|23670|23658|23662.5|23650.5|23675|23663|23662.5|23650.5|60
1770820380000|2026-02-11 14:33:00|23661.6|23649.6|23644.4|23632.4|23661.6|23649.6|23644.4|23632.4|37
1770820390000|2026-02-11 14:33:10|23644.7|23632.7|23650.7|23638.7|23650.7|23638.7|23644.4|23632.4|50
1770820400000|2026-02-11 14:33:20|23651.3|23639.3|23665.4|23653.4|23666|23654|23650.7|23638.7|63
1770820410000|2026-02-11 14:33:30|23663.8|23651.8|23685.4|23673.4|23687.3|23675.3|23662.9|23650.9|26
1770820420000|2026-02-11 14:33:40|23684.4|23672.4|23692.3|23680.3|23692.6|23680.6|23684.4|23672.4|27
1770820430000|2026-02-11 14:33:50|23693.3|23681.3|23697.3|23685.3|23704.5|23692.5|23693.3|23681.3|38
1770820440000|2026-02-11 14:34:00|23701.1|23689.1|23703.3|23691.3|23706.1|23694.1|23696.7|23684.7|29
1770820450000|2026-02-11 14:34:10|23704.9|23692.9|23718.9|23706.9|23718.9|23706.9|23704.9|23692.9|21
1770820460000|2026-02-11 14:34:20|23718|23706|23722.4|23710.4|23723.6|23711.6|23714.6|23702.6|35
1770820470000|2026-02-11 14:34:30|23724.9|23712.9|23721.1|23709.1|23728.6|23716.6|23721.1|23709.1|21
1770820480000|2026-02-11 14:34:40|23721.4|23709.4|23728|23716|23729|23717|23721.4|23709.4|3
1770820490000|2026-02-11 14:34:50|23728.3|23716.3|23725.5|23713.5|23729.9|23717.9|23724.6|23712.6|28
1770820500000|2026-02-11 14:35:00|23725.2|23713.2|23718|23706|23725.2|23713.2|23715.5|23703.5|20
1770820510000|2026-02-11 14:35:10|23719|23707|23725.2|23713.2|23725.2|23713.2|23719|23707|12
1770820520000|2026-02-11 14:35:20|23723.3|23711.3|23728|23716|23728|23716|23723|23711|5
1770820530000|2026-02-11 14:35:30|23729.9|23717.9|23728.7|23716.7|23735.5|23723.5|23726.5|23714.5|18
1770820540000|2026-02-11 14:35:40|23729|23717|23729.9|23717.9|23735.2|23723.2|23729|23717|10
1770820550000|2026-02-11 14:35:50|23728|23716|23728.7|23716.7|23731.5|23719.5|23723|23711|15
1770820560000|2026-02-11 14:36:00|23729|23717|23730.2|23718.2|23730.2|23718.2|23727.7|23715.7|8
1770820570000|2026-02-11 14:36:10|23730.6|23718.6|23731.8|23719.8|23735.2|23723.2|23727.7|23715.7|21
1770820580000|2026-02-11 14:36:20|23732.7|23720.7|23732.7|23720.7|23735.2|23723.2|23729.3|23717.3|7
1770820590000|2026-02-11 14:36:30|23731.8|23719.8|23734.6|23722.6|23734.6|23722.6|23731.2|23719.2|7
1770820600000|2026-02-11 14:36:40|23732.7|23720.7|23730|23718|23732.7|23720.7|23718.7|23706.7|29
1770820610000|2026-02-11 14:36:50|23730.3|23718.3|23737.4|23725.4|23742.1|23730.1|23730.3|23718.3|33
1770820620000|2026-02-11 14:37:00|23737.1|23725.1|23727.7|23715.7|23737.1|23725.1|23726.8|23714.8|8
1770820630000|2026-02-11 14:37:10|23730.2|23718.2|23731.8|23719.8|23734|23722|23730.2|23718.2|5
1770820640000|2026-02-11 14:37:20|23732.7|23720.7|23726.1|23714.1|23732.7|23720.7|23724.9|23712.9|11
1770820650000|2026-02-11 14:37:30|23724.9|23712.9|23733.6|23721.6|23733.6|23721.6|23724.9|23712.9|20
1770820660000|2026-02-11 14:37:40|23733.3|23721.3|23734.9|23722.9|23734.9|23722.9|23732.7|23720.7|23
1770820670000|2026-02-11 14:37:50|23731.4|23719.4|23727.9|23715.9|23731.4|23719.4|23725.4|23713.4|17
1770820680000|2026-02-11 14:38:00|23724.2|23712.2|23723.5|23711.5|23724.2|23712.2|23722|23710|9
1770820690000|2026-02-11 14:38:10|23722|23710|23722.3|23710.3|23723.5|23711.5|23721|23709|14
1770820700000|2026-02-11 14:38:20|23722|23710|23720.1|23708.1|23722|23710|23715.1|23703.1|14
1770820710000|2026-02-11 14:38:30|23721.6|23709.6|23727.6|23715.6|23729.5|23717.5|23721.6|23709.6|2
1770820720000|2026-02-11 14:38:40|23730.4|23718.4|23732.6|23720.6|23732.6|23720.6|23730.4|23718.4|7
1770820730000|2026-02-11 14:38:50|23731.6|23719.6|23725.1|23713.1|23732.9|23720.9|23725.1|23713.1|15
1770820740000|2026-02-11 14:39:00|23724.8|23712.8|23724.5|23712.5|23726.4|23714.4|23719.5|23707.5|8
1770820750000|2026-02-11 14:39:10|23724.8|23712.8|23714.1|23702.1|23726.7|23714.7|23712.9|23700.9|11
1770820760000|2026-02-11 14:39:20|23716.9|23704.9|23722.9|23710.9|23722.9|23710.9|23711.9|23699.9|21
1770820770000|2026-02-11 14:39:30|23723.2|23711.2|23718.2|23706.2|23724.4|23712.4|23716|23704|6
1770820780000|2026-02-11 14:39:40|23718.5|23706.5|23713.5|23701.5|23718.5|23706.5|23713.5|23701.5|4
1770820790000|2026-02-11 14:39:50|23712.5|23700.5|23710|23698|23714.7|23702.7|23708.8|23696.8|10
1770820800000|2026-02-11 14:40:00|23709.7|23697.7|23716.9|23704.9|23716.9|23704.9|23708.5|23696.5|28
1770820810000|2026-02-11 14:40:10|23715.7|23703.7|23718.2|23706.2|23719.4|23707.4|23715.7|23703.7|8
1770820820000|2026-02-11 14:40:20|23719.4|23707.4|23720.1|23708.1|23721.3|23709.3|23719.1|23707.1|9
1770820830000|2026-02-11 14:40:30|23720.4|23708.4|23729.1|23717.1|23729.1|23717.1|23720.4|23708.4|6
1770820840000|2026-02-11 14:40:40|23729.4|23717.4|23733.2|23721.2|23733.2|23721.2|23729.4|23717.4|11
1770820850000|2026-02-11 14:40:50|23728.7|23716.7|23725.7|23713.7|23729.7|23717.7|23725.7|23713.7|6
1770820860000|2026-02-11 14:41:00|23726.6|23714.6|23721.6|23709.6|23726.6|23714.6|23721.2|23709.2|9
1770820870000|2026-02-11 14:41:10|23721|23709|23720.1|23708.1|23721|23709|23713.8|23701.8|12
1770820880000|2026-02-11 14:41:20|23720.4|23708.4|23725.1|23713.1|23725.7|23713.7|23720.4|23708.4|5
1770820890000|2026-02-11 14:41:30|23722.9|23710.9|23725.7|23713.7|23725.7|23713.7|23720.4|23708.4|10
1770820900000|2026-02-11 14:41:40|23725.4|23713.4|23720.9|23708.9|23727.6|23715.6|23720.7|23708.7|3
1770820910000|2026-02-11 14:41:50|23721.9|23709.9|23715.7|23703.7|23722.2|23710.2|23715.7|23703.7|4
1770820920000|2026-02-11 14:42:00|23715.9|23703.9|23717.9|23705.9|23717.9|23705.9|23715.7|23703.7|7
1770820930000|2026-02-11 14:42:10|23716.6|23704.6|23719.7|23707.7|23719.7|23707.7|23716.6|23704.6|5
1770820940000|2026-02-11 14:42:20|23720|23708|23720.7|23708.7|23722.9|23710.9|23719.7|23707.7|9
1770820950000|2026-02-11 14:42:30|23720.4|23708.4|23720.4|23708.4|23720.4|23708.4|23716.6|23704.6|21
1770820960000|2026-02-11 14:42:40|23714.1|23702.1|23715.1|23703.1|23717.6|23705.6|23714.1|23702.1|3
1770820970000|2026-02-11 14:42:50|23706.3|23694.3|23699.5|23687.5|23707|23695|23697.3|23685.3|18
1770820980000|2026-02-11 14:43:00|23701.3|23689.3|23702|23690|23702|23690|23694.5|23682.5|11
1770820990000|2026-02-11 14:43:10|23701.7|23689.7|23699.5|23687.5|23702|23690|23699.5|23687.5|10
1770821000000|2026-02-11 14:43:20|23697|23685|23709.5|23697.5|23709.5|23697.5|23696.7|23684.7|19
1770821010000|2026-02-11 14:43:30|23712.9|23700.9|23714.5|23702.5|23715.4|23703.4|23712.9|23700.9|6
1770821020000|2026-02-11 14:43:40|23709.2|23697.2|23702.9|23690.9|23713.9|23701.9|23701.7|23689.7|11
1770821030000|2026-02-11 14:43:50|23702.6|23690.6|23704.2|23692.2|23705.1|23693.1|23698.9|23686.9|5
1770821040000|2026-02-11 14:44:00|23703.9|23691.9|23701.4|23689.4|23703.9|23691.9|23700.4|23688.4|16
1770821050000|2026-02-11 14:44:10|23703.6|23691.6|23708.9|23696.9|23708.9|23696.9|23703.6|23691.6|5
1770821060000|2026-02-11 14:44:20|23707.9|23695.9|23706.4|23694.4|23707.9|23695.9|23705.1|23693.1|2
1770821070000|2026-02-11 14:44:30|23705.4|23693.4|23706.4|23694.4|23707.3|23695.3|23703.2|23691.2|10
1770821080000|2026-02-11 14:44:40|23707.3|23695.3|23704.8|23692.8|23708.6|23696.6|23703.6|23691.6|7
1770821090000|2026-02-11 14:44:50|23703.3|23691.3|23705.8|23693.8|23705.8|23693.8|23703.3|23691.3|1
1770821100000|2026-02-11 14:45:00|23709.8|23697.8|23719.8|23707.8|23719.8|23707.8|23709.8|23697.8|9
1770821110000|2026-02-11 14:45:10|23717.8|23705.8|23719.8|23707.8|23720.7|23708.7|23717.3|23705.3|10
1770821120000|2026-02-11 14:45:20|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|23719.5|23707.5|3
1770821130000|2026-02-11 14:45:30|23718.5|23706.5|23732.5|23720.5|23734.8|23722.8|23718.5|23706.5|17
1770821140000|2026-02-11 14:45:40|23732|23720|23725|23713|23732|23720|23724.1|23712.1|7
1770821150000|2026-02-11 14:45:50|23725.3|23713.3|23729.1|23717.1|23731.6|23719.6|23725|23713|9
1770821160000|2026-02-11 14:46:00|23727.9|23715.9|23728.8|23716.8|23728.8|23716.8|23724.1|23712.1|5
1770821170000|2026-02-11 14:46:10|23727.8|23715.8|23718.1|23706.1|23730|23718|23718.1|23706.1|11
1770821180000|2026-02-11 14:46:20|23717.3|23705.3|23722|23710|23724.2|23712.2|23715.3|23703.3|9
1770821190000|2026-02-11 14:46:30|23720|23708|23712.2|23700.2|23720|23708|23711|23699|4
1770821200000|2026-02-11 14:46:40|23712|23700|23714.7|23702.7|23714.7|23702.7|23707.2|23695.2|8
1770821210000|2026-02-11 14:46:50|23712.8|23700.8|23716.7|23704.7|23716.7|23704.7|23709.5|23697.5|5
1770821220000|2026-02-11 14:47:00|23714.5|23702.5|23720.4|23708.4|23720.4|23708.4|23714.5|23702.5|6
1770821230000|2026-02-11 14:47:10|23721.4|23709.4|23721.4|23709.4|23721.4|23709.4|23716.7|23704.7|6
1770821240000|2026-02-11 14:47:20|23719.5|23707.5|23725.1|23713.1|23725.1|23713.1|23719.5|23707.5|0
1770821250000|2026-02-11 14:47:30|23726.1|23714.1|23723.3|23711.3|23727|23715|23723.3|23711.3|7
1770821260000|2026-02-11 14:47:40|23723|23711|23720.8|23708.8|23723|23711|23720.5|23708.5|1
1770821270000|2026-02-11 14:47:50|23718.3|23706.3|23713.3|23701.3|23718.3|23706.3|23713.3|23701.3|5
1770821280000|2026-02-11 14:48:00|23712|23700|23716.4|23704.4|23716.4|23704.4|23710.8|23698.8|7
1770821290000|2026-02-11 14:48:10|23715.5|23703.5|23709.2|23697.2|23715.5|23703.5|23707.7|23695.7|7
1770821300000|2026-02-11 14:48:20|23708.9|23696.9|23716.1|23704.1|23716.1|23704.1|23708.9|23696.9|9
1770821310000|2026-02-11 14:48:30|23717.1|23705.1|23708|23696|23718.6|23706.6|23708|23696|7
1770821320000|2026-02-11 14:48:40|23708.3|23696.3|23709.6|23697.6|23709.9|23697.9|23705.8|23693.8|4
1770821330000|2026-02-11 14:48:50|23711.5|23699.5|23712.4|23700.4|23712.4|23700.4|23711.5|23699.5|2
1770821340000|2026-02-11 14:49:00|23713.3|23701.3|23712.4|23700.4|23716.7|23704.7|23712.4|23700.4|18
1770821350000|2026-02-11 14:49:10|23708.3|23696.3|23709.6|23697.6|23712.1|23700.1|23706.1|23694.1|14
1770821360000|2026-02-11 14:49:20|23709.9|23697.9|23716.5|23704.5|23716.5|23704.5|23709.9|23697.9|9
1770821370000|2026-02-11 14:49:30|23716.8|23704.8|23715.8|23703.8|23719.3|23707.3|23715.5|23703.5|14
1770821380000|2026-02-11 14:49:40|23716.8|23704.8|23714.3|23702.3|23717.1|23705.1|23714.3|23702.3|4
1770821390000|2026-02-11 14:49:50|23713|23701|23714.9|23702.9|23717.4|23705.4|23713|23701|2
1770821400000|2026-02-11 14:50:00|23713|23701|23707.1|23695.1|23713|23701|23706.1|23694.1|18
1770821410000|2026-02-11 14:50:10|23707.4|23695.4|23699.6|23687.6|23707.4|23695.4|23696.1|23684.1|12
1770821420000|2026-02-11 14:50:20|23698.6|23686.6|23692.7|23680.7|23698.9|23686.9|23691.4|23679.4|14
1770821430000|2026-02-11 14:50:30|23694.6|23682.6|23702.7|23690.7|23703|23691|23694.6|23682.6|10
1770821440000|2026-02-11 14:50:40|23703|23691|23703.6|23691.6|23705.8|23693.8|23703|23691|9
1770821450000|2026-02-11 14:50:50|23703.8|23691.8|23700.2|23688.2|23705.8|23693.8|23699.2|23687.2|21
1770821460000|2026-02-11 14:51:00|23703|23691|23700.2|23688.2|23704.1|23691|23698.3|23684.1|15
1770821470000|2026-02-11 14:51:10|23699.9|23687.9|23695.5|23683.5|23699.9|23687.9|23695.5|23683.5|12
1770821480000|2026-02-11 14:51:20|23694.5|23682.5|23689.2|23677.2|23696.7|23684.7|23684.2|23672.2|10
1770821490000|2026-02-11 14:51:30|23691.1|23679.1|23686.4|23674.4|23692.7|23680.7|23686.4|23674.4|6
1770821500000|2026-02-11 14:51:40|23686.1|23674.1|23690.5|23678.5|23690.5|23678.5|23685.2|23673.2|12
1770821510000|2026-02-11 14:51:50|23690.2|23678.2|23685.2|23673.2|23690.2|23678.2|23685.2|23673.2|8
1770821520000|2026-02-11 14:52:00|23686.1|23674.1|23688.6|23676.6|23689.2|23677.2|23686.1|23674.1|8
1770821530000|2026-02-11 14:52:10|23689.9|23677.9|23692.7|23680.7|23694.9|23682.9|23689.9|23677.9|9
1770821540000|2026-02-11 14:52:20|23691.7|23679.7|23696.1|23684.1|23697.4|23685.4|23691.1|23679.1|22
1770821550000|2026-02-11 14:52:30|23697.4|23685.4|23694.6|23682.6|23698.6|23686.6|23693.3|23681.3|11
1770821560000|2026-02-11 14:52:40|23693.6|23681.6|23699.9|23687.9|23703.6|23691.6|23692.4|23680.4|12
1770821570000|2026-02-11 14:52:50|23699.6|23687.6|23699.9|23687.9|23699.9|23687.9|23697.1|23685.1|12
1770821580000|2026-02-11 14:53:00|23700.8|23688.8|23705.8|23693.8|23707.4|23695.4|23700.8|23688.8|11
1770821590000|2026-02-11 14:53:10|23707.4|23695.4|23716.1|23704.1|23717.1|23705.1|23707.4|23695.4|30
1770821600000|2026-02-11 14:53:20|23715.5|23703.5|23714.6|23702.6|23715.5|23703.5|23711.1|23699.1|19
1770821610000|2026-02-11 14:53:30|23717.7|23705.7|23715.4|23703.4|23718.6|23706.6|23714.8|23702.8|10
1770821620000|2026-02-11 14:53:40|23716.4|23704.4|23724.2|23712.2|23724.2|23712.2|23715.4|23703.4|15
1770821630000|2026-02-11 14:53:50|23723.2|23711.2|23721.4|23709.4|23723.2|23711.2|23721.4|23709.4|3
1770821640000|2026-02-11 14:54:00|||||||||1
1770821650000|2026-02-11 14:54:10|23716.7|23704.7|23719.2|23707.2|23719.2|23707.2|23716.7|23704.7|6
1770821660000|2026-02-11 14:54:20|23718.9|23706.9|23713.2|23701.2|23719.2|23707.2|23709.8|23697.8|14
1770821670000|2026-02-11 14:54:30|23711.3|23699.3|23709.8|23697.8|23712|23700|23709.8|23697.8|8
1770821680000|2026-02-11 14:54:40|23709.5|23697.5|23702.9|23690.9|23709.8|23697.8|23700.4|23688.4|15
1770821690000|2026-02-11 14:54:50|23700.1|23688.1|23707.6|23695.6|23707.6|23695.6|23700.1|23688.1|14
1770821700000|2026-02-11 14:55:00|23710.1|23698.1|23708.2|23696.2|23712.4|23700.4|23708.2|23696.2|7
1770821710000|2026-02-11 14:55:10|23708.9|23696.9|23712.6|23700.6|23712.6|23700.6|23708.9|23696.9|6
1770821720000|2026-02-11 14:55:20|23712.9|23700.9|23712.6|23700.6|23713.9|23701.9|23712.6|23700.6|1
1770821730000|2026-02-11 14:55:30|23713.6|23701.6|23714.9|23702.9|23715.8|23703.8|23710.1|23698.1|9
1770821740000|2026-02-11 14:55:40|23715.5|23703.5|23712.7|23700.7|23717.1|23705.1|23712.7|23700.7|9
1770821760000|2026-02-11 14:56:00|23713.7|23701.7|23714.6|23702.6|23714.6|23702.6|23713.7|23701.7|7
1770821770000|2026-02-11 14:56:10|23714.8|23702.8|23712.3|23700.3|23714.8|23702.8|23712.1|23700.1|7
1770821780000|2026-02-11 14:56:20|23712.1|23700.1|23711.4|23699.4|23712.1|23700.1|23711.4|23699.4|4
1770821790000|2026-02-11 14:56:30|23711.1|23699.1|23705.4|23693.4|23711.1|23699.1|23705.1|23693.1|14
1770821800000|2026-02-11 14:56:40|23706.4|23694.4|23710.4|23698.4|23710.4|23698.4|23706.4|23694.4|4
1770821810000|2026-02-11 14:56:50|23709.5|23697.5|23712.6|23700.6|23712.6|23700.6|23709.5|23697.5|1
1770821820000|2026-02-11 14:57:00|23712.1|23700.1|23709.5|23697.5|23712.1|23700.1|23708.9|23696.9|13
1770821830000|2026-02-11 14:57:10|23708.5|23696.5|23703.9|23691.9|23708.5|23696.5|23702.9|23690.9|6
1770821840000|2026-02-11 14:57:20|23703.3|23691.3|23701|23689|23703.3|23691.3|23700.7|23688.7|6
1770821850000|2026-02-11 14:57:30|23700.7|23688.7|23698.2|23686.2|23703.2|23691.2|23697|23685|13
1770821860000|2026-02-11 14:57:40|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|23699.5|23687.5|0
1770821870000|2026-02-11 14:57:50|23697.9|23685.9|23696.7|23684.7|23697.9|23685.9|23694.5|23682.5|2
1770821880000|2026-02-11 14:58:00|23692.3|23680.3|23696|23684|23696|23684|23692.3|23680.3|10
1770821890000|2026-02-11 14:58:10|23698.2|23686.2|23703.5|23691.5|23703.8|23691.8|23698.2|23686.2|13
1770821900000|2026-02-11 14:58:20|23705.1|23693.1|23725.1|23713.1|23725.1|23713.1|23705.1|23693.1|12
1770821910000|2026-02-11 14:58:30|23724.5|23712.5|23726.4|23714.4|23726.4|23714.4|23722.6|23710.6|1
1770821920000|2026-02-11 14:58:40|23726.1|23714.1|23728.9|23716.9|23728.9|23716.9|23722.9|23710.9|9
1770821930000|2026-02-11 14:58:50|23729.8|23717.8|23741.7|23729.7|23742.6|23730.6|23728.9|23716.9|23
1770821940000|2026-02-11 14:59:00|23742.3|23730.3|23741.7|23729.7|23744.2|23732.2|23740.4|23728.4|9
1770821950000|2026-02-11 14:59:10|23744.2|23732.2|23740.1|23728.1|23745.1|23733.1|23740.1|23728.1|4
1770821960000|2026-02-11 14:59:20|23741.7|23729.7|23758.2|23746.2|23758.5|23746.5|23741.7|23729.7|35
1770821970000|2026-02-11 14:59:30|23755.4|23743.4|23756|23744|23762|23750|23755.4|23743.4|17
1770821980000|2026-02-11 14:59:40|23757.9|23745.9|23757.6|23745.6|23758.5|23746.5|23757|23745|10
1770821990000|2026-02-11 14:59:50|23757|23745|23752.6|23740.6|23758.2|23746.2|23752.6|23740.6|11
1770822000000|2026-02-11 15:00:00|23751.9|23739.9|23739.4|23727.4|23751.9|23739.9|23739.4|23727.4|26
1770822010000|2026-02-11 15:00:10|23741.3|23729.3|23734.1|23722.1|23741.3|23729.3|23734.1|23722.1|9
1770822020000|2026-02-11 15:00:20|23734.4|23722.4|23716.3|23704.3|23734.4|23722.4|23711.6|23699.6|21
1770822030000|2026-02-11 15:00:30|23715.4|23703.4|23709.1|23697.1|23716.3|23704.3|23709.1|23697.1|22
1770822040000|2026-02-11 15:00:40|23708.1|23696.1|23710.1|23698.1|23710.1|23698.1|23707.2|23695.2|10
1770822050000|2026-02-11 15:00:50|23708.8|23696.8|23708.2|23696.2|23708.8|23696.8|23707|23695|5
1770822060000|2026-02-11 15:01:00|23707.6|23695.6|23712.6|23700.6|23712.6|23700.6|23707.6|23695.6|16
1770822070000|2026-02-11 15:01:10|23710.7|23698.7|23707.9|23695.9|23710.7|23698.7|23703.2|23691.2|10
1770822080000|2026-02-11 15:01:20|23708.2|23696.2|23703.5|23691.5|23710.4|23698.4|23703.2|23691.2|1
1770822090000|2026-02-11 15:01:30|23706|23694|23703.8|23691.8|23706|23694|23703.8|23691.8|6
1770822100000|2026-02-11 15:01:40|23703.5|23691.5|23701.6|23689.6|23703.5|23691.5|23701.3|23689.3|5
1770822110000|2026-02-11 15:01:50|23704.4|23692.4|23704.4|23692.4|23708.8|23696.8|23704.1|23692.1|12
1770822120000|2026-02-11 15:02:00|23704.1|23692.1|23703.8|23691.8|23704.4|23692.4|23701.6|23689.6|1
1770822130000|2026-02-11 15:02:10|23701.9|23689.9|23701.3|23689.3|23701.9|23689.9|23699.4|23687.4|1
1770822140000|2026-02-11 15:02:20|23701.6|23689.6|23700.3|23688.3|23701.6|23689.6|23699.4|23687.4|4
1770822150000|2026-02-11 15:02:30|23701.3|23689.3|23705.3|23693.3|23705.3|23693.3|23700.3|23688.3|6
1770822160000|2026-02-11 15:02:40|23706.3|23694.3|23714.1|23702.1|23714.1|23702.1|23706.3|23694.3|5
1770822170000|2026-02-11 15:02:50|23714.4|23702.4|23711.9|23699.9|23714.4|23702.4|23711.9|23699.9|2
1770822180000|2026-02-11 15:03:00|23714.4|23702.4|23717.2|23705.2|23717.2|23705.2|23714.4|23702.4|8
1770822190000|2026-02-11 15:03:10|23718.1|23706.1|23710.9|23698.9|23718.1|23706.1|23710.9|23698.9|6
1770822200000|2026-02-11 15:03:20|23705.9|23693.9|23704.4|23692.4|23705.9|23693.9|23704.4|23692.4|6
1770822210000|2026-02-11 15:03:30|23703.4|23691.4|23706.9|23694.9|23708.4|23696.4|23703.4|23691.4|9
1770822230000|2026-02-11 15:03:50|23706.6|23694.6|23709.4|23697.4|23709.4|23697.4|23704.7|23692.7|1
1770822240000|2026-02-11 15:04:00|23710.6|23698.6|23706.9|23694.9|23710.6|23698.6|23705.9|23693.9|4
1770822250000|2026-02-11 15:04:10|23701.9|23689.9|23699.7|23687.7|23701.9|23689.9|23699.4|23687.4|8
1770822260000|2026-02-11 15:04:20|23700|23688|23707.8|23695.8|23707.8|23695.8|23700|23688|5
1770822270000|2026-02-11 15:04:30|23710.9|23698.9|23709.7|23697.7|23710.9|23698.9|23709.4|23697.4|3
1770822280000|2026-02-11 15:04:40|23711.6|23699.6|23714.7|23702.7|23719.4|23707.4|23711.6|23699.6|7
1770822290000|2026-02-11 15:04:50|23715|23703|23712.2|23700.2|23715|23703|23709.7|23697.7|15
1770822300000|2026-02-11 15:05:00|23713.1|23701.1|23708.4|23696.4|23713.1|23701.1|23708.4|23696.4|6
1770822310000|2026-02-11 15:05:10|23707.5|23695.5|23714.7|23702.7|23716.9|23704.9|23707.5|23695.5|8
1770822320000|2026-02-11 15:05:20|23714.4|23702.4|23712.5|23700.5|23714.7|23702.7|23712.5|23700.5|5
1770822330000|2026-02-11 15:05:30|23713.4|23701.4|23715|23703|23716.6|23704.6|23713.4|23701.4|3
1770822340000|2026-02-11 15:05:40|23714|23702|23715|23703|23715|23703|23712.5|23700.5|9
1770822350000|2026-02-11 15:05:50|||||||||1
1770822360000|2026-02-11 15:06:00|23714|23702|23712.8|23700.8|23714|23702|23712.8|23700.8|3
1770822370000|2026-02-11 15:06:10|23710.8|23698.8|23713.1|23701.1|23713.1|23701.1|23710.3|23698.3|12
1770822380000|2026-02-11 15:06:20|23712.8|23700.8|23712.8|23700.8|23712.8|23700.8|23712.8|23700.8|3
1770822390000|2026-02-11 15:06:30|23715.3|23703.3|23715.6|23703.6|23715.6|23703.6|23714.3|23702.3|26
1770822400000|2026-02-11 15:06:40|23716.5|23704.5|23718.7|23706.7|23720.5|23708.5|23716.5|23704.5|4
1770822410000|2026-02-11 15:06:50|23720.3|23708.3|23728.3|23716.3|23730.5|23718.5|23720.3|23708.3|9
1770822420000|2026-02-11 15:07:00|23727.4|23715.4|23733.6|23721.6|23733.6|23721.6|23723.3|23711.3|12
1770822430000|2026-02-11 15:07:10|23734.6|23722.6|23732.1|23720.1|23737.4|23725.4|23732.1|23720.1|37
1770822440000|2026-02-11 15:07:20|23736.5|23724.5|23740|23728|23741.5|23729.5|23734|23722|69
1770822450000|2026-02-11 15:07:30|23737.8|23725.8|23739.7|23727.7|23740|23728|23730|23718|16
1770822460000|2026-02-11 15:07:40|23740.6|23728.6|23746.5|23734.5|23746.8|23734.8|23736.9|23724.9|8
1770822470000|2026-02-11 15:07:50|23748.7|23736.7|23760.5|23748.5|23760.5|23748.5|23748.7|23736.7|30
1770822480000|2026-02-11 15:08:00|23761.5|23749.5|23764.4|23752.4|23766.5|23754.5|23760.2|23748.2|37
1770822490000|2026-02-11 15:08:10|23762.2|23750.2|23765.6|23753.6|23766.2|23754.2|23761.9|23749.9|151
1770822500000|2026-02-11 15:08:20|23765.3|23753.3|23771.3|23759.3|23774.1|23762.1|23765.3|23753.3|16
1770822510000|2026-02-11 15:08:30|23771|23759|23760.3|23748.3|23771.3|23759.3|23760.3|23748.3|23
1770822520000|2026-02-11 15:08:40|23761.3|23749.3|23765|23753|23766|23754|23755|23743|13
1770822530000|2026-02-11 15:08:50|23764.7|23752.7|23764.7|23752.7|23768.5|23756.5|23764.7|23752.7|16
1770822540000|2026-02-11 15:09:00|23765|23753|23770.7|23758.7|23770.7|23758.7|23761|23749|12
1770822550000|2026-02-11 15:09:10|23771.6|23759.6|23771|23759|23774.1|23762.1|23771|23759|1
1770822560000|2026-02-11 15:09:20|23770.7|23758.7|23781|23769|23781|23769|23770.7|23758.7|16
1770822570000|2026-02-11 15:09:30|23780.7|23768.7|23783.8|23771.8|23783.8|23771.8|23777.6|23765.6|28
1770822580000|2026-02-11 15:09:40|23782.6|23770.6|23775.1|23763.1|23782.6|23770.6|23775.1|23763.1|11
1770822590000|2026-02-11 15:09:50|23774.1|23762.1|23778.9|23766.9|23779.5|23767.5|23770.7|23758.7|17
1770822600000|2026-02-11 15:10:00|23779.2|23767.2|23781.4|23769.4|23781.4|23769.4|23775.2|23763.2|20
1770822610000|2026-02-11 15:10:10|23782.9|23770.9|23782.9|23770.9|23782.9|23770.9|23782.9|23770.9|0
1770822620000|2026-02-11 15:10:20|23782|23770|23785.4|23773.4|23785.4|23773.4|23781.4|23769.4|24
1770822630000|2026-02-11 15:10:30|23788.3|23776.3|23791.4|23779.4|23791.4|23779.4|23788.3|23776.3|15
1770822640000|2026-02-11 15:10:40|23793.3|23781.3|23790.8|23778.8|23793.3|23781.3|23788.3|23776.3|12
1770822650000|2026-02-11 15:10:50|23788.9|23776.9|23784.9|23772.9|23788.9|23776.9|23784.6|23772.6|14
1770822660000|2026-02-11 15:11:00|23783.3|23771.3|23786.8|23774.8|23787.7|23775.7|23783.3|23771.3|8
1770822670000|2026-02-11 15:11:10|23786.5|23774.5|23789.6|23777.6|23790.2|23778.2|23786.5|23774.5|16
1770822680000|2026-02-11 15:11:20|23789.9|23777.9|23789.6|23777.6|23789.9|23777.9|23784.6|23772.6|12
1770822690000|2026-02-11 15:11:30|23790.9|23778.9|23791.2|23779.2|23792.1|23780.1|23788.4|23776.4|6
1770822700000|2026-02-11 15:11:40|23790.9|23778.9|23790.6|23778.6|23790.9|23778.9|23790.6|23778.6|4
1770822710000|2026-02-11 15:11:50|23784|23772|23778.7|23766.7|23784|23772|23778.7|23766.7|5
1770822720000|2026-02-11 15:12:00|23776.2|23764.2|23763|23751|23776.2|23764.2|23763|23751|12
1770822730000|2026-02-11 15:12:10|23763.3|23751.3|23768.6|23756.6|23769.6|23757.6|23763.3|23751.3|4
1770822740000|2026-02-11 15:12:20|23768.3|23756.3|23763.9|23751.9|23768.3|23756.3|23763.6|23751.6|2
1770822750000|2026-02-11 15:12:30|23764.8|23752.8|23769.8|23757.8|23769.8|23757.8|23764.8|23752.8|12
1770822760000|2026-02-11 15:12:40|23769.6|23757.6|23769.8|23757.8|23769.8|23757.8|23767.3|23755.3|6
1770822770000|2026-02-11 15:12:50|23768.4|23756.4|23766.1|23754.1|23768.4|23756.4|23766.1|23754.1|3
1770822780000|2026-02-11 15:13:00|23764.8|23752.8|23766.4|23754.4|23767.3|23755.3|23764.8|23752.8|3
1770822790000|2026-02-11 15:13:10|23766.7|23754.7|23766.7|23754.7|23766.7|23754.7|23766.7|23754.7|1
1770822800000|2026-02-11 15:13:20|23765.1|23753.1|23764.2|23752.2|23765.1|23753.1|23764.2|23752.2|1
1770822810000|2026-02-11 15:13:30|23765.4|23753.4|23763.2|23751.2|23766.7|23754.7|23763.2|23751.2|3
1770822820000|2026-02-11 15:13:40|23764.2|23752.2|23761|23749|23764.2|23752.2|23761|23749|7
1770822830000|2026-02-11 15:13:50|23761.3|23749.3|23761|23749|23762.3|23750.3|23759.8|23747.8|4
1770822840000|2026-02-11 15:14:00|23760.1|23748.1|23763.2|23751.2|23763.2|23751.2|23759.5|23747.5|6
1770822850000|2026-02-11 15:14:10|23762.9|23750.9|23758.2|23746.2|23762.9|23750.9|23756.3|23744.3|6
1770822860000|2026-02-11 15:14:20|23758.8|23746.8|23765.1|23753.1|23765.1|23753.1|23757.6|23745.6|2
1770822870000|2026-02-11 15:14:30|23764.8|23752.8|23764.1|23752.1|23765.1|23753.1|23763.8|23751.8|1
1770822880000|2026-02-11 15:14:40|23767.6|23755.6|23767.6|23755.6|23767.6|23755.6|23767.6|23755.6|1
1770822890000|2026-02-11 15:14:50|23766.6|23754.6|23766.3|23754.3|23766.6|23754.6|23766.3|23754.3|0
1770822900000|2026-02-11 15:15:00|23761.3|23749.3|23777|23765|23777|23765|23761.3|23749.3|18
1770822920000|2026-02-11 15:15:20|23776|23764|23777|23765|23777|23765|23776|23764|1
1770822930000|2026-02-11 15:15:30|23776.4|23764.4|23774.5|23762.5|23776.4|23764.4|23773.5|23761.5|4
1770822940000|2026-02-11 15:15:40|23772.6|23760.6|23772.6|23760.6|23777|23765|23772.3|23760.3|8
1770822950000|2026-02-11 15:15:50|23769.5|23757.5|23770.1|23758.1|23770.1|23758.1|23765.4|23753.4|6
1770822960000|2026-02-11 15:16:00|23769.1|23757.1|23765.4|23753.4|23769.1|23757.1|23765.1|23753.1|2
1770822970000|2026-02-11 15:16:10|23765.9|23753.9|23774.1|23762.1|23775.1|23763.1|23765.9|23753.9|4
1770822980000|2026-02-11 15:16:20|23775.1|23763.1|23772.9|23760.9|23775.1|23763.1|23772.9|23760.9|2
1770822990000|2026-02-11 15:16:30|23772.6|23760.6|23776.6|23764.6|23776.6|23764.6|23772.6|23760.6|6
1770823000000|2026-02-11 15:16:40|23776.9|23764.9|23777.2|23765.2|23778.1|23766.1|23776.9|23764.9|3
1770823010000|2026-02-11 15:16:50|23778.1|23766.1|23778.1|23766.1|23779.7|23767.7|23778.1|23766.1|1
1770823020000|2026-02-11 15:17:00|23777.2|23765.2|23778.7|23766.7|23780|23768|23777.2|23765.2|2
1770823030000|2026-02-11 15:17:10|23779.3|23767.3|23778.7|23766.7|23780.3|23768.3|23777.8|23765.8|2
1770823040000|2026-02-11 15:17:20|23777.8|23765.8|23775.3|23763.3|23777.8|23765.8|23775.3|23763.3|3
1770823050000|2026-02-11 15:17:30|23776.2|23764.2|23774.6|23762.6|23776.2|23764.2|23774.3|23762.3|12
1770823060000|2026-02-11 15:17:40|23774.3|23762.3|23773.4|23761.4|23774.3|23762.3|23773.4|23761.4|2
1770823070000|2026-02-11 15:17:50|23773.1|23761.1|23771.8|23759.8|23773.1|23761.1|23771.8|23759.8|4
1770823080000|2026-02-11 15:18:00|23770.9|23758.9|23771.2|23759.2|23771.2|23759.2|23770.9|23758.9|2
1770823090000|2026-02-11 15:18:10|23764.5|23752.5|23762.4|23750.4|23764.5|23752.5|23759.9|23747.9|21
1770823100000|2026-02-11 15:18:20|23762.1|23750.1|23770.9|23758.9|23770.9|23758.9|23758.7|23746.7|31
1770823110000|2026-02-11 15:18:30|23770.6|23758.6|23768.4|23756.4|23771.8|23759.8|23767.4|23755.4|13
1770823120000|2026-02-11 15:18:40|23768.1|23756.1|23769.9|23757.9|23769.9|23757.9|23766.2|23754.2|1
1770823130000|2026-02-11 15:18:50|23767.4|23755.4|23769.9|23757.9|23769.9|23757.9|23767.4|23755.4|0
1770823140000|2026-02-11 15:19:00|23769|23757|23765.2|23753.2|23769.9|23757.9|23765.2|23753.2|4
1770823150000|2026-02-11 15:19:10|23764.2|23752.2|23769|23757|23769|23757|23764.2|23752.2|1
1770823160000|2026-02-11 15:19:20|23768.4|23756.4|23759.9|23747.9|23768.4|23756.4|23759.9|23747.9|3
1770823170000|2026-02-11 15:19:30|23760.8|23748.8|23758|23746|23765.5|23753.5|23758|23746|39
1770823180000|2026-02-11 15:19:40|23756.5|23744.5|23754.5|23742.5|23756.5|23744.5|23752.7|23740.7|10
1770823190000|2026-02-11 15:19:50|23752.6|23740.6|23753.3|23741.3|23753.3|23741.3|23747.3|23735.3|6
1770823200000|2026-02-11 15:20:00|23753|23741|23748.9|23736.9|23753|23741|23747.6|23735.6|4
1770823210000|2026-02-11 15:20:10|23751.1|23739.1|23756.1|23744.1|23756.1|23744.1|23751.1|23739.1|5
1770823220000|2026-02-11 15:20:20|23757|23745|23760.5|23748.5|23760.5|23748.5|23757|23745|10
1770823230000|2026-02-11 15:20:30|23759.5|23747.5|23756.1|23744.1|23759.5|23747.5|23756.1|23744.1|3
1770823240000|2026-02-11 15:20:40|23755.5|23743.5|23755.5|23743.5|23755.5|23743.5|23753|23741|3
1770823250000|2026-02-11 15:20:50|23753|23741|23760.5|23748.5|23760.5|23748.5|23750.8|23738.8|16
1770823260000|2026-02-11 15:21:00|23761.7|23749.7|23758|23746|23761.7|23749.7|23758|23746|3
1770823270000|2026-02-11 15:21:10|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|0
1770823280000|2026-02-11 15:21:20|23760.5|23748.5|23763|23751|23763.9|23751.9|23760.5|23748.5|5
1770823290000|2026-02-11 15:21:30|23764.9|23752.9|23765.5|23753.5|23766.4|23754.4|23764.9|23752.9|2
1770823300000|2026-02-11 15:21:40|23766.4|23754.4|23765.2|23753.2|23766.4|23754.4|23765.2|23753.2|11
1770823310000|2026-02-11 15:21:50|23766.1|23754.1|23763|23751|23766.4|23754.4|23763|23751|4
1770823320000|2026-02-11 15:22:00|23763.9|23751.9|23764.5|23752.5|23766.4|23754.4|23763.9|23751.9|11
1770823330000|2026-02-11 15:22:10|23761.4|23749.4|23757.7|23745.7|23761.4|23749.4|23757.7|23745.7|10
1770823340000|2026-02-11 15:22:20|23759.9|23747.9|23760.2|23748.2|23760.2|23748.2|23759.9|23747.9|3
1770823350000|2026-02-11 15:22:30|23758|23746|23753|23741|23758|23746|23753|23741|5
1770823360000|2026-02-11 15:22:40|23748|23736|23749.5|23737.5|23749.5|23737.5|23748|23736|6
1770823370000|2026-02-11 15:22:50|23752|23740|23752.6|23740.6|23754.2|23742.2|23750.8|23738.8|6
1770823380000|2026-02-11 15:23:00|23751.7|23739.7|23751.1|23739.1|23752|23740|23748.6|23736.6|3
1770823390000|2026-02-11 15:23:10|23751.4|23739.4|23748.9|23736.9|23751.4|23739.4|23748.9|23736.9|5
1770823400000|2026-02-11 15:23:20|23749.2|23737.2|23746.7|23734.7|23750.1|23738.1|23746.7|23734.7|11
1770823410000|2026-02-11 15:23:30|23747|23735|23747.9|23735.9|23747.9|23735.9|23746.7|23734.7|2
1770823420000|2026-02-11 15:23:40|23745.7|23733.7|23751.1|23739.1|23751.1|23739.1|23745.7|23733.7|8
1770823430000|2026-02-11 15:23:50|23751.4|23739.4|23751.1|23739.1|23751.4|23739.4|23751.1|23739.1|0
1770823440000|2026-02-11 15:24:00|23749.2|23737.2|23758.9|23746.9|23762.1|23750.1|23749.2|23737.2|45
1770823450000|2026-02-11 15:24:10|23758|23746|23758|23746|23761.4|23749.4|23758|23746|8
1770823460000|2026-02-11 15:24:20|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|23758.3|23746.3|0
1770823470000|2026-02-11 15:24:30|23758|23746|23751.7|23739.7|23758|23746|23750.8|23738.8|2
1770823480000|2026-02-11 15:24:40|23747.9|23735.9|23748.3|23736.3|23748.6|23736.6|23744.9|23732.9|10
1770823490000|2026-02-11 15:24:50|23748.6|23736.6|23747.4|23735.4|23749.6|23737.6|23747.4|23735.4|4
1770823500000|2026-02-11 15:25:00|23747.1|23735.1|23752.4|23740.4|23752.4|23740.4|23744.9|23732.9|7
1770823520000|2026-02-11 15:25:20|23751.4|23739.4|23752.4|23740.4|23752.4|23740.4|23751.4|23739.4|0
1770823530000|2026-02-11 15:25:30|23752.7|23740.7|23753.6|23741.6|23753.6|23741.6|23752.7|23740.7|0
1770823540000|2026-02-11 15:25:40|23751.4|23739.4|23748|23736|23751.7|23739.7|23748|23736|3
1770823550000|2026-02-11 15:25:50|23748.3|23736.3|23748|23736|23748.3|23736.3|23747|23735|3
1770823560000|2026-02-11 15:26:00|23745.5|23733.5|23741.4|23729.4|23745.5|23733.5|23741.4|23729.4|12
1770823570000|2026-02-11 15:26:10|23743|23731|23750.5|23738.5|23750.5|23738.5|23743|23731|8
1770823580000|2026-02-11 15:26:20|23750.8|23738.8|23752|23740|23752|23740|23748.6|23736.6|10
1770823590000|2026-02-11 15:26:30|23751.1|23739.1|23748.6|23736.6|23751.1|23739.1|23748.6|23736.6|0
1770823600000|2026-02-11 15:26:40|23746.4|23734.4|23745.1|23733.1|23746.4|23734.4|23745.1|23733.1|4
1770823610000|2026-02-11 15:26:50|23743.6|23731.6|23739.5|23727.5|23744.1|23732.1|23739.5|23727.5|5
1770823620000|2026-02-11 15:27:00|23737|23725|23738|23726|23738.3|23726.3|23733.9|23721.9|13
1770823630000|2026-02-11 15:27:10|23738.3|23726.3|23738|23726|23738.3|23726.3|23738|23726|0
1770823640000|2026-02-11 15:27:20|23737|23725|23738.6|23726.6|23738.6|23726.6|23735.5|23723.5|1
1770823650000|2026-02-11 15:27:30|23740.1|23728.1|23740.8|23728.8|23742.3|23730.3|23740.1|23728.1|6
1770823660000|2026-02-11 15:27:40|23741.1|23729.1|23738|23726|23741.1|23729.1|23737|23725|2
1770823670000|2026-02-11 15:27:50|23737|23725|23733.3|23721.3|23737|23725|23733|23721|3
1770823680000|2026-02-11 15:28:00|23733.6|23721.6|23738|23726|23738|23726|23732|23720|8
1770823690000|2026-02-11 15:28:10|23739.9|23727.9|23748|23736|23748|23736|23739.9|23727.9|5
1770823700000|2026-02-11 15:28:20|23747.7|23735.7|23757|23745|23757|23745|23745.8|23733.8|11
1770823710000|2026-02-11 15:28:30|23756|23744|23755.8|23743.8|23757|23745|23755.5|23743.5|3
1770823720000|2026-02-11 15:28:40|23757|23745|23757|23745|23758|23746|23757|23745|0
1770823730000|2026-02-11 15:28:50|23756|23744|23755.5|23743.5|23757|23745|23755.5|23743.5|5
1770823740000|2026-02-11 15:29:00|23755.8|23743.8|23755.5|23743.5|23755.8|23743.8|23752|23740|3
1770823750000|2026-02-11 15:29:10|23754.5|23742.5|23763|23751|23763|23751|23754.5|23742.5|2
1770823760000|2026-02-11 15:29:20|23760.5|23748.5|23755.5|23743.5|23760.5|23748.5|23752|23740|14
1770823770000|2026-02-11 15:29:30|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|23754.5|23742.5|3
1770823780000|2026-02-11 15:29:40|23754.2|23742.2|23753|23741|23754.2|23742.2|23753|23741|2
1770823790000|2026-02-11 15:29:50|23752|23740|23755.5|23743.5|23755.5|23743.5|23752|23740|6
1770823800000|2026-02-11 15:30:00|23753.5|23741.5|23758|23746|23758.2|23746.2|23753.2|23741.2|3
1770823810000|2026-02-11 15:30:10|23757.4|23745.4|23755.5|23743.5|23757.4|23745.4|23755.5|23743.5|2
1770823820000|2026-02-11 15:30:20|23755.7|23743.7|23763.5|23751.5|23763.5|23751.5|23755.7|23743.7|2
1770823830000|2026-02-11 15:30:30|23764.5|23752.5|23758.9|23746.9|23765.2|23753.2|23758.9|23746.9|26
1770823840000|2026-02-11 15:30:40|23759.9|23747.9|23782.1|23770.1|23783.3|23771.3|23759.9|23747.9|54
1770823850000|2026-02-11 15:30:50|23782.4|23770.4|23792.1|23780.1|23798.3|23786.3|23782.4|23770.4|14
1770823860000|2026-02-11 15:31:00|23793|23781|23796.8|23784.8|23797.1|23785.1|23793|23781|5
1770823870000|2026-02-11 15:31:10|23795.8|23783.8|23795.5|23783.5|23795.8|23783.8|23794.3|23782.3|6
1770823880000|2026-02-11 15:31:20|23798|23786|23798.7|23786.7|23798.7|23786.7|23797.7|23785.7|10
1770823890000|2026-02-11 15:31:30|23799|23787|23800.2|23788.2|23800.2|23788.2|23799|23787|0
1770823900000|2026-02-11 15:31:40|23798.7|23786.7|23799.9|23787.9|23800.2|23788.2|23798.7|23786.7|16
1770823910000|2026-02-11 15:31:50|23800.2|23788.2|23815.3|23803.3|23815.3|23803.3|23797.4|23785.4|15
1770823920000|2026-02-11 15:32:00|23815|23803|23814|23802|23815|23803|23812.5|23800.5|1
1770823930000|2026-02-11 15:32:10|23813.7|23801.7|23811.5|23799.5|23813.7|23801.7|23810.6|23798.6|6
1770823940000|2026-02-11 15:32:20|23811.2|23799.2|23812.2|23800.2|23813.4|23801.4|23807.5|23795.5|12
1770823950000|2026-02-11 15:32:30|23811.2|23799.2|23811.5|23799.5|23811.5|23799.5|23809|23797|5
1770823960000|2026-02-11 15:32:40|23819|23807|23815.6|23803.6|23820.6|23808.6|23814.3|23802.3|22
1770823970000|2026-02-11 15:32:50|23816.5|23804.5|23820.9|23808.9|23820.9|23808.9|23815.6|23803.6|8
1770823980000|2026-02-11 15:33:00|23821.2|23809.2|23820.6|23808.6|23821.2|23809.2|23817.1|23805.1|16
1770823990000|2026-02-11 15:33:10|23818.4|23806.4|23816.2|23804.2|23819.3|23807.3|23814.6|23802.6|8
1770824000000|2026-02-11 15:33:20|23816.8|23804.8|23829.7|23817.7|23829.7|23817.7|23815.6|23803.6|25
1770824010000|2026-02-11 15:33:30|23828.7|23816.7|23824.7|23812.7|23828.7|23816.7|23824.4|23812.4|7
1770824020000|2026-02-11 15:33:40|23823.1|23811.1|23824.4|23812.4|23826.9|23814.9|23823.1|23811.1|10
1770824030000|2026-02-11 15:33:50|23824.7|23812.7|23826.9|23814.9|23826.9|23814.9|23824.7|23812.7|8
1770824040000|2026-02-11 15:34:00|23828.4|23816.4|23821.9|23809.9|23829.4|23817.4|23821.9|23809.9|18
1770824050000|2026-02-11 15:34:10|23822.2|23810.2|23825.6|23813.6|23826.9|23814.9|23821.5|23809.5|14
1770824060000|2026-02-11 15:34:20|23822.5|23810.5|23824.4|23812.4|23824.4|23812.4|23822.2|23810.2|6
1770824070000|2026-02-11 15:34:30|23823.4|23811.4|23828.4|23816.4|23829.4|23817.4|23823.4|23811.4|5
1770824080000|2026-02-11 15:34:40|23828.1|23816.1|23829.1|23817.1|23831.6|23819.6|23828.1|23816.1|32
1770824090000|2026-02-11 15:34:50|23828.8|23816.8|23815|23803|23828.8|23816.8|23814|23802|9
1770824100000|2026-02-11 15:35:00|23819.4|23807.4|23819.4|23807.4|23819.4|23807.4|23819.4|23807.4|10
1770824110000|2026-02-11 15:35:10|23825.6|23813.6|23824.1|23812.1|23829.7|23817.7|23822.2|23810.2|38
1770824120000|2026-02-11 15:35:20|23823.1|23811.1|23823.8|23811.8|23823.8|23811.8|23821.9|23809.9|4
1770824140000|2026-02-11 15:35:40|23825.3|23813.3|23821.6|23809.6|23825.3|23813.3|23820.3|23808.3|10
1770824150000|2026-02-11 15:35:50|23820.3|23808.3|23819.1|23807.1|23821.6|23809.6|23819.1|23807.1|8
1770824160000|2026-02-11 15:36:00|23820.3|23808.3|23825.3|23813.3|23826.3|23814.3|23820.3|23808.3|7
1770824170000|2026-02-11 15:36:10|23825|23813|23823.8|23811.8|23825.3|23813.3|23823.8|23811.8|2
1770824180000|2026-02-11 15:36:20|23822.8|23810.8|23823.8|23811.8|23823.8|23811.8|23822.5|23810.5|1
1770824190000|2026-02-11 15:36:30|23824.7|23812.7|23819.7|23807.7|23825.3|23813.3|23819.4|23807.4|8
1770824200000|2026-02-11 15:36:40|23819.4|23807.4|23817.2|23805.2|23819.4|23807.4|23816.9|23804.9|2
1770824210000|2026-02-11 15:36:50|23819.1|23807.1|23818.7|23806.7|23821.6|23809.6|23817.2|23805.2|11
1770824220000|2026-02-11 15:37:00|23817.5|23805.5|23811.5|23799.5|23817.5|23805.5|23811.2|23799.2|12
1770824230000|2026-02-11 15:37:10|23808.4|23796.4|23801.5|23789.5|23808.7|23796.7|23800.3|23788.3|16
1770824240000|2026-02-11 15:37:20|23801.2|23789.2|23800.6|23788.6|23801.5|23789.5|23800.3|23788.3|6
1770824250000|2026-02-11 15:37:30|23801.5|23789.5|23800|23788|23801.5|23789.5|23800|23788|7
1770824260000|2026-02-11 15:37:40|23800.9|23788.9|23808.1|23796.1|23808.1|23796.1|23800.9|23788.9|13
1770824270000|2026-02-11 15:37:50|23807.2|23795.2|23802.2|23790.2|23807.2|23795.2|23802.2|23790.2|7
1770824280000|2026-02-11 15:38:00|23803.1|23791.1|23805.9|23793.9|23809.4|23797.4|23803.1|23791.1|23
1770824290000|2026-02-11 15:38:10|23806.9|23794.9|23805.9|23793.9|23809.4|23797.4|23805.9|23793.9|5
1770824300000|2026-02-11 15:38:20|23805.6|23793.6|23802.5|23790.5|23805.6|23793.6|23799|23787|17
1770824310000|2026-02-11 15:38:30|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|23802.8|23790.8|1
1770824320000|2026-02-11 15:38:40|23803.4|23791.4|23805|23793|23805|23793|23802.5|23790.5|2
1770824330000|2026-02-11 15:38:50|23806.5|23794.5|23810|23798|23810|23798|23806.5|23794.5|1
1770824340000|2026-02-11 15:39:00|23809|23797|23803.3|23791.3|23809|23797|23803.3|23791.3|6
1770824350000|2026-02-11 15:39:10|23799.6|23787.6|23802.1|23790.1|23802.1|23790.1|23798.6|23786.6|6
1770824360000|2026-02-11 15:39:20|23803|23791|23803|23791|23803|23791|23803|23791|1
1770824370000|2026-02-11 15:39:30|23800.5|23788.5|23805.5|23793.5|23806.1|23794.1|23800.5|23788.5|10
1770824380000|2026-02-11 15:39:40|23804.6|23792.6|23802.1|23790.1|23804.6|23792.6|23802.1|23790.1|3
1770824390000|2026-02-11 15:39:50|23802.4|23790.4|23810.5|23798.5|23810.5|23798.5|23802.4|23790.4|25
1770824400000|2026-02-11 15:40:00|23808.6|23796.6|23825.5|23813.5|23825.5|23813.5|23808.6|23796.6|18
1770824410000|2026-02-11 15:40:10|23825.2|23813.2|23830.5|23818.5|23831.8|23819.8|23823|23811|32
1770824420000|2026-02-11 15:40:20|23832.1|23820.1|23832.5|23820.5|23833.7|23821.7|23830.5|23818.5|7
1770824430000|2026-02-11 15:40:30|23832.7|23820.7|23829.7|23817.7|23833|23821|23828.7|23816.7|12
1770824440000|2026-02-11 15:40:40|23830.5|23818.5|23830.5|23818.5|23830.5|23818.5|23830.5|23818.5|1
1770824450000|2026-02-11 15:40:50|23829|23817|23820.5|23808.5|23829|23817|23820.5|23808.5|10
1770824460000|2026-02-11 15:41:00|23820.2|23808.2|23821.8|23809.8|23821.8|23809.8|23820.2|23808.2|2
1770824470000|2026-02-11 15:41:10|23823|23811|23825.5|23813.5|23825.5|23813.5|23823|23811|4
1770824480000|2026-02-11 15:41:20|23823|23811|23822.1|23810.1|23824.6|23812.6|23822.1|23810.1|5
1770824490000|2026-02-11 15:41:30|23823.9|23811.9|23830.5|23818.5|23830.5|23818.5|23823.9|23811.9|6
1770824500000|2026-02-11 15:41:40|23829.6|23817.6|23834|23822|23834|23822|23827.1|23815.1|14
1770824510000|2026-02-11 15:41:50|23832.1|23820.1|23825.2|23813.2|23832.1|23820.1|23825.2|23813.2|9
1770824520000|2026-02-11 15:42:00|23825.5|23813.5|23822.4|23810.4|23829.9|23817.9|23821.5|23809.5|18
1770824530000|2026-02-11 15:42:10|23821.5|23809.5|23819.9|23807.9|23821.5|23809.5|23819.9|23807.9|5
1770824540000|2026-02-11 15:42:20|23820.2|23808.2|23821.2|23809.2|23821.2|23809.2|23820.2|23808.2|0
1770824550000|2026-02-11 15:42:30|23819.9|23807.9|23819.9|23807.9|23819.9|23807.9|23819.9|23807.9|3
1770824560000|2026-02-11 15:42:40|23820.2|23808.2|23822.4|23810.4|23822.4|23810.4|23820.2|23808.2|2
1770824570000|2026-02-11 15:42:50|23822.7|23810.7|23821.5|23809.5|23822.7|23810.7|23821.5|23809.5|5
1770824580000|2026-02-11 15:43:00|23823.4|23811.4|23820.5|23808.5|23829.9|23817.9|23820.5|23808.5|12
1770824590000|2026-02-11 15:43:10|23819.6|23807.6|23819.6|23807.6|23819.6|23807.6|23818|23806|3
1770824600000|2026-02-11 15:43:20|23817.1|23805.1|23815.8|23803.8|23817.1|23805.1|23815.8|23803.8|3
1770824610000|2026-02-11 15:43:30|23815.5|23803.5|23815.5|23803.5|23815.8|23803.8|23815.5|23803.5|0
1770824620000|2026-02-11 15:43:40|23818|23806|23809.6|23797.6|23818|23806|23809.6|23797.6|10
1770824630000|2026-02-11 15:43:50|23809.3|23797.3|23815.5|23803.5|23815.5|23803.5|23805.2|23793.2|6
1770824640000|2026-02-11 15:44:00|23813.6|23801.6|23814|23802|23816.8|23804.8|23813.6|23801.6|7
1770824650000|2026-02-11 15:44:10|23816.6|23804.6|23825.5|23813.5|23825.5|23813.5|23816.6|23804.6|17
1770824660000|2026-02-11 15:44:20|23827.4|23815.4|23830.8|23818.8|23830.8|23818.8|23827.4|23815.4|3
1770824670000|2026-02-11 15:44:30|23829.9|23817.9|23827.4|23815.4|23829.9|23817.9|23827.1|23815.1|5
1770824680000|2026-02-11 15:44:40|23827.1|23815.1|23828.3|23816.3|23828.3|23816.3|23827.1|23815.1|4
1770824690000|2026-02-11 15:44:50|23828|23816|23825.8|23813.8|23828|23816|23825.8|23813.8|5
1770824700000|2026-02-11 15:45:00|23825.5|23813.5|23826.1|23814.1|23826.4|23814.4|23823.6|23811.6|7
1770824710000|2026-02-11 15:45:10|23825.2|23813.2|23823.6|23811.6|23826.1|23814.1|23823.6|23811.6|2
1770824720000|2026-02-11 15:45:20|23823|23811|23828|23816|23828|23816|23822.4|23810.4|10
1770824730000|2026-02-11 15:45:30|23828.3|23816.3|23832.7|23820.7|23832.7|23820.7|23828.3|23816.3|7
1770824740000|2026-02-11 15:45:40|23832.1|23820.1|23828.9|23816.9|23832.7|23820.7|23828.2|23816.2|8
1770824750000|2026-02-11 15:45:50|23828.6|23816.6|23835.5|23823.5|23835.5|23823.5|23826.1|23814.1|15
1770824760000|2026-02-11 15:46:00|23835.8|23823.8|23836.1|23824.1|23836.1|23824.1|23835.8|23823.8|11
1770824770000|2026-02-11 15:46:10|23836.4|23824.4|23837.7|23825.7|23837.7|23825.7|23836.4|23824.4|1
1770824780000|2026-02-11 15:46:20|23838.3|23826.3|23828.6|23816.6|23838.3|23826.3|23826.4|23814.4|34
1770824790000|2026-02-11 15:46:30|23829.6|23817.6|23831.1|23819.1|23831.1|23819.1|23829.6|23817.6|1
1770824800000|2026-02-11 15:46:40|23828.3|23816.3|23830.5|23818.5|23830.5|23818.5|23828.3|23816.3|10
1770824810000|2026-02-11 15:46:50|23830.8|23818.8|23831.1|23819.1|23832.1|23820.1|23829.3|23817.3|8
1770824820000|2026-02-11 15:47:00|23830.5|23818.5|23824.6|23812.6|23830.5|23818.5|23823.3|23811.3|35
1770824830000|2026-02-11 15:47:10|23824|23812|23828|23816|23828|23816|23822.1|23810.1|8
1770824840000|2026-02-11 15:47:20|23827.4|23815.4|23828.6|23816.6|23828.6|23816.6|23825.8|23813.8|7
1770824850000|2026-02-11 15:47:30|23829.6|23817.6|23828.3|23816.3|23829.6|23817.6|23827.1|23815.1|4
1770824860000|2026-02-11 15:47:40|23829.6|23817.6|23827.4|23815.4|23830.5|23818.5|23827.4|23815.4|2
1770824870000|2026-02-11 15:47:50|23824.6|23812.6|23822.1|23810.1|23824.6|23812.6|23822.1|23810.1|10
1770824880000|2026-02-11 15:48:00|23823|23811|23820.1|23808.1|23823|23811|23819.6|23807.6|6
1770824890000|2026-02-11 15:48:10|23819.3|23807.3|23816.1|23804.1|23819.3|23807.3|23815.1|23803.1|10
1770824900000|2026-02-11 15:48:20|23816.4|23804.4|23818.9|23806.9|23818.9|23806.9|23816.4|23804.4|1
1770824910000|2026-02-11 15:48:30|23818.6|23806.6|23818.6|23806.6|23818.6|23806.6|23817.6|23805.6|1
1770824920000|2026-02-11 15:48:40|23817.4|23805.4|23818.6|23806.6|23818.6|23806.6|23817.4|23805.4|2
1770824930000|2026-02-11 15:48:50|23817.6|23805.6|23817.3|23805.3|23817.6|23805.6|23816.1|23804.1|1
1770824940000|2026-02-11 15:49:00|23817.1|23805.1|23813.6|23801.6|23817.1|23805.1|23813.6|23801.6|8
1770824950000|2026-02-11 15:49:10|23813.9|23801.9|23812.9|23800.9|23815.4|23803.4|23812.9|23800.9|9
1770824960000|2026-02-11 15:49:20|23813.2|23801.2|23809.2|23797.2|23813.2|23801.2|23807.9|23795.9|16
1770824970000|2026-02-11 15:49:30|23808.2|23796.2|23806.7|23794.7|23808.2|23796.2|23805.7|23793.7|1
1770824980000|2026-02-11 15:49:40|23807|23795|23807.9|23795.9|23807.9|23795.9|23805.7|23793.7|4
1770824990000|2026-02-11 15:49:50|23805.7|23793.7|23811.7|23799.7|23811.7|23799.7|23804.2|23792.2|9
1770825000000|2026-02-11 15:50:00|23808.2|23796.2|23809.2|23797.2|23809.2|23797.2|23808.2|23796.2|2
1770825010000|2026-02-11 15:50:10|23811.7|23799.7|23811.7|23799.7|23811.7|23799.7|23810.4|23798.4|2
1770825020000|2026-02-11 15:50:20|23808.8|23796.8|23809.2|23797.2|23809.2|23797.2|23808.2|23796.2|3
1770825030000|2026-02-11 15:50:30|23808.2|23796.2|23807.9|23795.9|23808.2|23796.2|23807.9|23795.9|1
1770825040000|2026-02-11 15:50:40|23805.7|23793.7|23805.7|23793.7|23806.7|23794.7|23805.7|23793.7|1
1770825050000|2026-02-11 15:50:50|23805.4|23793.4|23804.5|23792.5|23805.4|23793.4|23800.7|23788.7|11
1770825060000|2026-02-11 15:51:00|23804.2|23792.2|23809.2|23797.2|23809.2|23797.2|23801.7|23789.7|2
1770825080000|2026-02-11 15:51:20|23810.1|23798.1|23814.2|23802.2|23814.2|23802.2|23810.1|23798.1|1
1770825090000|2026-02-11 15:51:30|23813.2|23801.2|23814.2|23802.2|23814.2|23802.2|23813.2|23801.2|4
1770825100000|2026-02-11 15:51:40|23814.5|23802.5|23816.7|23804.7|23816.7|23804.7|23814.5|23802.5|4
1770825110000|2026-02-11 15:51:50|23819.2|23807.2|23815.4|23803.4|23819.2|23807.2|23815.4|23803.4|5
1770825120000|2026-02-11 15:52:00|23815.7|23803.7|23814.2|23802.2|23817.6|23805.6|23814.2|23802.2|4
1770825130000|2026-02-11 15:52:10|23813.9|23801.9|23811.7|23799.7|23814.2|23802.2|23811.7|23799.7|17
1770825140000|2026-02-11 15:52:20|23814.2|23802.2|23808.2|23796.2|23814.2|23802.2|23807.9|23795.9|11
1770825150000|2026-02-11 15:52:30|23809.2|23797.2|23811.7|23799.7|23811.7|23799.7|23809.2|23797.2|3
1770825160000|2026-02-11 15:52:40|23810.7|23798.7|23807.9|23795.9|23813.6|23801.6|23807.9|23795.9|2
1770825170000|2026-02-11 15:52:50|23808.2|23796.2|23813.9|23801.9|23813.9|23801.9|23808.2|23796.2|3
1770825180000|2026-02-11 15:53:00|23814.8|23802.8|23819.8|23807.8|23819.8|23807.8|23814.8|23802.8|3
1770825190000|2026-02-11 15:53:10|23821.7|23809.7|23822.7|23810.7|23822.7|23810.7|23819.8|23807.8|16
1770825200000|2026-02-11 15:53:20|23822|23810|23827|23815|23828.6|23816.6|23822|23810|13
1770825210000|2026-02-11 15:53:30|23828|23816|23828|23816|23828|23816|23828|23816|1
1770825220000|2026-02-11 15:53:40|23827|23815|23826.7|23814.7|23828|23816|23826.7|23814.7|2
1770825230000|2026-02-11 15:53:50|23827|23815|23829.5|23817.5|23829.5|23817.5|23825.5|23813.5|10
1770825240000|2026-02-11 15:54:00|23830.5|23818.5|23829.5|23817.5|23830.5|23818.5|23829.5|23817.5|0
1770825250000|2026-02-11 15:54:10|23829.2|23817.2|23827|23815|23829.2|23817.2|23826.1|23814.1|4
1770825260000|2026-02-11 15:54:20|23828.3|23816.3|23826.4|23814.4|23828.3|23816.3|23826.1|23814.1|8
1770825270000|2026-02-11 15:54:30|23827.6|23815.6|23828.6|23816.6|23830.1|23818.1|23827.6|23815.6|4
1770825280000|2026-02-11 15:54:40|23829.8|23817.8|23828.6|23816.6|23829.8|23817.8|23828.6|23816.6|1
1770825290000|2026-02-11 15:54:50|23829.8|23817.8|23830.1|23818.1|23831.4|23819.4|23829.8|23817.8|1
1770825300000|2026-02-11 15:55:00|23828.6|23816.6|23827.6|23815.6|23828.6|23816.6|23827.6|23815.6|3
1770825310000|2026-02-11 15:55:10|23828.6|23816.6|23822.9|23810.9|23828.6|23816.6|23822.9|23810.9|6
1770825320000|2026-02-11 15:55:20|23823.2|23811.2|23820.7|23808.7|23823.2|23811.2|23820.7|23808.7|1
1770825330000|2026-02-11 15:55:30|23816.7|23804.7|23816.7|23804.7|23817|23805|23816.7|23804.7|1
1770825340000|2026-02-11 15:55:40|23817.9|23805.9|23815.4|23803.4|23817.9|23805.9|23815.4|23803.4|3
1770825350000|2026-02-11 15:55:50|||||||||5
1770825360000|2026-02-11 15:56:00|23814.2|23802.2|23817.9|23805.9|23817.9|23805.9|23814.2|23802.2|2
1770825370000|2026-02-11 15:56:10|23816.7|23804.7|23815.7|23803.7|23817.9|23805.9|23815.7|23803.7|4
1770825380000|2026-02-11 15:56:20|23816.7|23804.7|23816.1|23804.1|23819.2|23807.2|23811.4|23799.4|4
1770825390000|2026-02-11 15:56:30|23816.4|23804.4|23816.7|23804.7|23819.5|23807.5|23816.1|23804.1|3
1770825400000|2026-02-11 15:56:40|23816.1|23804.1|23816.1|23804.1|23816.1|23804.1|23816.1|23804.1|0
1770825410000|2026-02-11 15:56:50|23816.4|23804.4|23816.4|23804.4|23816.4|23804.4|23816.1|23804.1|2
1770825420000|2026-02-11 15:57:00|23816.1|23804.1|23810.1|23798.1|23816.1|23804.1|23810.1|23798.1|5
1770825430000|2026-02-11 15:57:10|23811.4|23799.4|23812.6|23800.6|23812.6|23800.6|23811.1|23799.1|1
1770825440000|2026-02-11 15:57:20|23816.1|23804.1|23816.1|23804.1|23816.1|23804.1|23816.1|23804.1|4
1770825450000|2026-02-11 15:57:30|23815.1|23803.1|23814.2|23802.2|23815.1|23803.1|23812.6|23800.6|3
1770825460000|2026-02-11 15:57:40|23815.1|23803.1|23811.4|23799.4|23815.1|23803.1|23811.4|23799.4|1
1770825470000|2026-02-11 15:57:50|23811.1|23799.1|23812|23800|23812|23800|23811.1|23799.1|0
1770825480000|2026-02-11 15:58:00|23812.3|23800.3|23808.2|23796.2|23812.3|23800.3|23808.2|23796.2|17
1770825490000|2026-02-11 15:58:10|23807.9|23795.9|23810.4|23798.4|23810.4|23798.4|23807.9|23795.9|5
1770825500000|2026-02-11 15:58:20|23809.4|23797.4|23810.4|23798.4|23810.4|23798.4|23809.2|23797.2|2
1770825510000|2026-02-11 15:58:30|23809.4|23797.4|23811.6|23799.6|23811.7|23799.7|23809.4|23797.4|1
1770825520000|2026-02-11 15:58:40|23810.7|23798.7|23811.6|23799.6|23811.6|23799.6|23810.7|23798.7|4
1770825530000|2026-02-11 15:58:50|23814.1|23802.1|23821.6|23809.6|23821.6|23809.6|23814.1|23802.1|7
1770825540000|2026-02-11 15:59:00|23824.1|23812.1|23829.1|23817.1|23829.1|23817.1|23824.1|23812.1|3
1770825550000|2026-02-11 15:59:10|23828.9|23816.9|23826.6|23814.6|23828.9|23816.9|23826.6|23814.6|28
1770825560000|2026-02-11 15:59:20|23826.1|23814.1|23825.4|23813.4|23826.4|23814.4|23825.4|23813.4|4
1770825580000|2026-02-11 15:59:40|23823.2|23811.2|23835.1|23823.1|23835.1|23823.1|23823.2|23811.2|37
1770825590000|2026-02-11 15:59:50|23833.2|23821.2|23831.6|23819.6|23833.2|23821.2|23831.6|23819.6|12
1770825600000|2026-02-11 16:00:00|23830.7|23818.7|23829.1|23817.1|23830.7|23818.7|23825.1|23813.1|7
1770825610000|2026-02-11 16:00:10|23828.8|23816.8|23828.8|23816.8|23828.8|23816.8|23828.6|23816.6|4
1770825620000|2026-02-11 16:00:20|23828.6|23816.6|23826.1|23814.1|23828.6|23816.6|23825.1|23813.1|6
1770825630000|2026-02-11 16:00:30|23826|23814|23826|23814|23828.5|23816.5|23826|23814|45
1770825640000|2026-02-11 16:00:40|23824.8|23812.8|23822|23810|23824.8|23812.8|23822|23810|2
1770825650000|2026-02-11 16:00:50|23823|23811|23822|23810|23823|23811|23822|23810|2
1770825660000|2026-02-11 16:01:00|23823|23811|23823|23811|23823|23811|23823|23811|1
1770825680000|2026-02-11 16:01:20|23823.5|23811.5|23823.5|23811.5|23823.5|23811.5|23823.5|23811.5|0
1770825690000|2026-02-11 16:01:30|23825.5|23813.5|23825.5|23813.5|23825.5|23813.5|23825.5|23813.5|4
1770825700000|2026-02-11 16:01:40|23824.8|23812.8|23826|23814|23826|23814|23824.8|23812.8|8
1770825710000|2026-02-11 16:01:50|23826.6|23814.6|23837.4|23825.4|23839.5|23827.5|23826.6|23814.6|34
1770825720000|2026-02-11 16:02:00|23836.4|23824.4|23836.7|23824.7|23837.4|23825.4|23836.4|23824.4|1
1770825730000|2026-02-11 16:02:10|23836.4|23824.4|23836.4|23824.4|23836.4|23824.4|23836.4|23824.4|3
1770825740000|2026-02-11 16:02:20|23835.2|23823.2|23835.2|23823.2|23835.2|23823.2|23835.2|23823.2|4
1770825750000|2026-02-11 16:02:30|23834.9|23822.9|23832.7|23820.7|23836.4|23824.4|23832.7|23820.7|6
1770825770000|2026-02-11 16:02:50|23832.4|23820.4|23832.4|23820.4|23832.4|23820.4|23832.4|23820.4|1
1770825780000|2026-02-11 16:03:00|23832.7|23820.7|23831.4|23819.4|23832.9|23820.9|23831.4|23819.4|1
1770825790000|2026-02-11 16:03:10|23830.8|23818.8|23830.2|23818.2|23830.8|23818.8|23830.2|23818.2|1
1770825800000|2026-02-11 16:03:20|23831.3|23819.3|23834.5|23822.5|23835.4|23823.4|23831.3|23819.3|5
1770825810000|2026-02-11 16:03:30|23835.4|23823.4|23833.5|23821.5|23835.4|23823.4|23833.5|23821.5|4
1770825820000|2026-02-11 16:03:40|23832.6|23820.6|23832|23820|23832.6|23820.6|23832|23820|1
1770825830000|2026-02-11 16:03:50|23832.6|23820.6|23832.3|23820.3|23832.6|23820.6|23831.3|23819.3|7
1770825840000|2026-02-11 16:04:00|23833.5|23821.5|23833.2|23821.2|23835.1|23823.1|23833.2|23821.2|5
1770825850000|2026-02-11 16:04:10|23834.1|23822.1|23834.1|23822.1|23834.1|23822.1|23834.1|23822.1|6
1770825860000|2026-02-11 16:04:20|23835.4|23823.4|23835.4|23823.4|23835.4|23823.4|23835.4|23823.4|0
1770825870000|2026-02-11 16:04:30|23834.4|23822.4|23835.1|23823.1|23835.1|23823.1|23834.1|23822.1|5
1770825880000|2026-02-11 16:04:40|23835.4|23823.4|23837.3|23825.3|23837.3|23825.3|23835.4|23823.4|3
1770825890000|2026-02-11 16:04:50|23837.6|23825.6|23837.6|23825.6|23838.5|23826.5|23837.6|23825.6|2
1770825900000|2026-02-11 16:05:00|23838.5|23826.5|23838.5|23826.5|23838.5|23826.5|23838.5|23826.5|5
1770825920000|2026-02-11 16:05:20|23837.6|23825.6|23852.3|23840.3|23852.6|23840.6|23837.6|23825.6|23
1770825930000|2026-02-11 16:05:30|23852.6|23840.6|23852.6|23840.6|23852.6|23840.6|23852.3|23840.3|2
1770825940000|2026-02-11 16:05:40|23851.4|23839.4|23849.2|23837.2|23852.3|23840.3|23849.2|23837.2|6
1770825950000|2026-02-11 16:05:50|23848.9|23836.9|23848.9|23836.9|23848.9|23836.9|23848.9|23836.9|4
1770825960000|2026-02-11 16:06:00|23849.8|23837.8|23847.9|23835.9|23849.8|23837.8|23847.9|23835.9|13
1770825970000|2026-02-11 16:06:10|23847|23835|23846.4|23834.4|23848.9|23836.9|23846.4|23834.4|12
1770825980000|2026-02-11 16:06:20|23847.3|23835.3|23852.8|23840.8|23853.4|23841.4|23847.3|23835.3|44
1770825990000|2026-02-11 16:06:30|23853.1|23841.1|23856.5|23844.5|23856.5|23844.5|23853.1|23841.1|24
1770826000000|2026-02-11 16:06:40|23855.3|23843.3|23859.4|23847.4|23859.4|23847.4|23855.3|23843.3|33
1770826010000|2026-02-11 16:06:50|23858.4|23846.4|23860.3|23848.3|23860.3|23848.3|23858.4|23846.4|4
1770826020000|2026-02-11 16:07:00|23861.3|23849.3|23857.6|23845.6|23861.3|23849.3|23856|23844|110
1770826030000|2026-02-11 16:07:10|23856.6|23844.6|23856.6|23844.6|23857.6|23845.6|23850.4|23838.4|24
1770826040000|2026-02-11 16:07:20|23856.9|23844.9|23857.2|23845.2|23858.2|23846.2|23856.9|23844.9|7
1770826050000|2026-02-11 16:07:30|23858.2|23846.2|23858.2|23846.2|23858.2|23846.2|23858.2|23846.2|25
1770826060000|2026-02-11 16:07:40|23859.1|23847.1|23855.1|23843.1|23859.1|23847.1|23855.1|23843.1|16
1770826070000|2026-02-11 16:07:50|23858.9|23846.9|23863|23851|23863.6|23851.6|23858.9|23846.9|76
1770826080000|2026-02-11 16:08:00|23863.3|23851.3|23864.6|23852.6|23865.8|23853.8|23863.3|23851.3|12
1770826090000|2026-02-11 16:08:10|23864.3|23852.3|23858.3|23846.3|23865.2|23853.2|23857.1|23845.1|65
1770826100000|2026-02-11 16:08:20|23859.3|23847.3|23859.9|23847.9|23859.9|23847.9|23856.1|23844.1|7
1770826110000|2026-02-11 16:08:30|23859.6|23847.6|23864.6|23852.6|23864.6|23852.6|23859.6|23847.6|14
1770826120000|2026-02-11 16:08:40|23864.3|23852.3|23872.4|23860.4|23874.3|23862.3|23863.3|23851.3|55
1770826130000|2026-02-11 16:08:50|23873.3|23861.3|23870.8|23858.8|23873.3|23861.3|23870.8|23858.8|3
1770826140000|2026-02-11 16:09:00|23871.1|23859.1|23872.7|23860.7|23874.9|23862.9|23871.1|23859.1|8
1770826150000|2026-02-11 16:09:10|23873|23861|23871.4|23859.4|23874.9|23862.9|23871.4|23859.4|13
1770826160000|2026-02-11 16:09:20|23870.5|23858.5|23861.7|23849.7|23870.5|23858.5|23861.7|23849.7|10
1770826170000|2026-02-11 16:09:30|23862|23850|23862.3|23850.3|23862.3|23850.3|23861|23849|4
1770826180000|2026-02-11 16:09:40|23861|23849|23862.3|23850.3|23863|23851|23861|23849|1
1770826190000|2026-02-11 16:09:50|23861|23849|23855.1|23843.1|23861|23849|23854.5|23842.5|8
1770826200000|2026-02-11 16:10:00|23854.8|23842.8|23858|23846|23858|23846|23854.8|23842.8|5
1770826210000|2026-02-11 16:10:10|23857.9|23845.9|23865.5|23853.5|23866.8|23854.8|23857.9|23845.9|9
1770826220000|2026-02-11 16:10:20|23865.2|23853.2|23864.3|23852.3|23865.2|23853.2|23864.3|23852.3|1
1770826230000|2026-02-11 16:10:30|23861.8|23849.8|23869.3|23857.3|23869.3|23857.3|23861.8|23849.8|8
1770826240000|2026-02-11 16:10:40|23870.2|23858.2|23874.3|23862.3|23876.2|23864.2|23870.2|23858.2|19
1770826250000|2026-02-11 16:10:50|23872.7|23860.7|23869.9|23857.9|23872.7|23860.7|23869.6|23857.6|9
1770826260000|2026-02-11 16:11:00|23875.2|23863.2|23875.2|23863.2|23875.2|23863.2|23875.2|23863.2|3
1770826280000|2026-02-11 16:11:20|23875.5|23863.5|23867.7|23855.7|23878.7|23866.7|23867.7|23855.7|38
1770826290000|2026-02-11 16:11:30|23868.7|23856.7|23867.7|23855.7|23868.7|23856.7|23867.1|23855.1|3
1770826300000|2026-02-11 16:11:40|23869.3|23857.3|23869.3|23857.3|23869.3|23857.3|23869.3|23857.3|0
1770826310000|2026-02-11 16:11:50|23871.8|23859.8|23884.6|23872.6|23884.6|23872.6|23871.8|23859.8|32
1770826320000|2026-02-11 16:12:00|23882.4|23870.4|23880.2|23868.2|23882.4|23870.4|23880.2|23868.2|11
1770826330000|2026-02-11 16:12:10|23879.3|23867.3|23889|23877|23889|23877|23879.3|23867.3|12
1770826340000|2026-02-11 16:12:20|23890.3|23878.3|23895.9|23883.9|23896.2|23884.2|23890.3|23878.3|33
1770826350000|2026-02-11 16:12:30|23895.6|23883.6|23894.7|23882.7|23895.9|23883.9|23893.4|23881.4|7
1770826360000|2026-02-11 16:12:40|23894.4|23882.4|23895|23883|23895.9|23883.9|23893.4|23881.4|21
1770826370000|2026-02-11 16:12:50|23894.7|23882.7|23890|23878|23894.7|23882.7|23890|23878|10
1770826380000|2026-02-11 16:13:00|23890.9|23878.9|23890.9|23878.9|23892.2|23880.2|23890|23878|3
1770826390000|2026-02-11 16:13:10|23888.7|23876.7|23888.4|23876.4|23888.7|23876.7|23887.5|23875.5|4
1770826400000|2026-02-11 16:13:20|23887.8|23875.8|23879|23867|23887.8|23875.8|23879|23867|24
1770826410000|2026-02-11 16:13:30|23878.1|23866.1|23881.9|23869.9|23886.3|23874.3|23878.1|23866.1|36
1770826420000|2026-02-11 16:13:40|23880.9|23868.9|23885.3|23873.3|23885.3|23873.3|23880.6|23868.6|15
1770826430000|2026-02-11 16:13:50|23884.4|23872.4|23883.1|23871.1|23884.4|23872.4|23882.8|23870.8|5
1770826440000|2026-02-11 16:14:00|23882.8|23870.8|23885.3|23873.3|23887.2|23875.2|23882.8|23870.8|20
1770826450000|2026-02-11 16:14:10|23883.4|23871.4|23880.9|23868.9|23883.4|23871.4|23880.9|23868.9|6
1770826460000|2026-02-11 16:14:20|23880.3|23868.3|23878.4|23866.4|23880.3|23868.3|23878.4|23866.4|0
1770826470000|2026-02-11 16:14:30|23877.5|23865.5|23877.8|23865.8|23880.3|23868.3|23876.6|23864.6|9
1770826480000|2026-02-11 16:14:40|23876.9|23864.9|23875.3|23863.3|23876.9|23864.9|23872.5|23860.5|2
1770826490000|2026-02-11 16:14:50|23879.7|23867.7|23881.6|23869.6|23882.5|23870.5|23879.7|23867.7|6
1770826500000|2026-02-11 16:15:00|23881.9|23869.9|23890.3|23878.3|23890.3|23878.3|23881.9|23869.9|5
1770826510000|2026-02-11 16:15:10|23890.6|23878.6|23894.7|23882.7|23894.7|23882.7|23890.6|23878.6|15
1770826520000|2026-02-11 16:15:20|23895.3|23883.3|23898.4|23886.4|23898.4|23886.4|23895.3|23883.3|10
1770826530000|2026-02-11 16:15:30|23899.7|23887.7|23907.2|23895.2|23914.1|23902.1|23899.7|23887.7|61
1770826540000|2026-02-11 16:15:40|23905.4|23893.4|23905|23893|23906.9|23894.9|23903.5|23891.5|17
1770826550000|2026-02-11 16:15:50|23904.7|23892.7|23900.7|23888.7|23904.7|23892.7|23899.4|23887.4|12
1770826560000|2026-02-11 16:16:00|23901.6|23889.6|23901.6|23889.6|23901.6|23889.6|23899.7|23887.7|13
1770826570000|2026-02-11 16:16:10|23902.5|23890.5|23912.3|23900.3|23912.3|23900.3|23902.5|23890.5|52
1770826580000|2026-02-11 16:16:20|23913.2|23901.2|23913.5|23901.5|23913.8|23901.8|23912.6|23900.6|7
1770826590000|2026-02-11 16:16:30|23914.1|23902.1|23914.1|23902.1|23914.1|23902.1|23914.1|23902.1|5
1770826600000|2026-02-11 16:16:40|23915.4|23903.4|23920.4|23908.4|23921.3|23909.3|23915.4|23903.4|7
1770826610000|2026-02-11 16:16:50|23921.3|23909.3|23915.4|23903.4|23921.6|23909.6|23915.4|23903.4|27
1770826620000|2026-02-11 16:17:00|23914.7|23902.7|23921.6|23909.6|23921.6|23909.6|23914.7|23902.7|13
1770826630000|2026-02-11 16:17:10|23922.6|23910.6|23922.9|23910.9|23923.8|23911.8|23922.6|23910.6|13
1770826640000|2026-02-11 16:17:20|23925.7|23913.7|23929.1|23917.1|23929.1|23917.1|23925.7|23913.7|16
1770826650000|2026-02-11 16:17:30|23931.9|23919.9|23931.6|23919.6|23932.9|23920.9|23931.6|23919.6|9
1770826660000|2026-02-11 16:17:40|23929.7|23917.7|23934.1|23922.1|23934.1|23922.1|23926.6|23914.6|54
1770826670000|2026-02-11 16:17:50|23932.9|23920.9|23938.5|23926.5|23938.5|23926.5|23931.9|23919.9|43
1770826680000|2026-02-11 16:18:00|23939.8|23927.8|23942.6|23930.6|23942.6|23930.6|23936.3|23924.3|41
1770826690000|2026-02-11 16:18:10|23937.9|23925.9|23936|23924|23939.5|23927.5|23935.1|23923.1|29
1770826700000|2026-02-11 16:18:20|23937.3|23925.3|23946.3|23934.3|23946.3|23934.3|23935.1|23923.1|78
1770826710000|2026-02-11 16:18:30|23946.6|23934.6|23947.6|23935.6|23950.7|23938.7|23946|23934|15
1770826720000|2026-02-11 16:18:40|23948.5|23936.5|23950.4|23938.4|23950.7|23938.7|23946|23934|10
1770826730000|2026-02-11 16:18:50|23947.9|23935.9|23950.1|23938.1|23951|23939|23946.7|23934.7|14
1770826740000|2026-02-11 16:19:00|23950.4|23938.4|23956.3|23944.3|23957.6|23945.6|23950.4|23938.4|22
1770826750000|2026-02-11 16:19:10|23956|23944|23961|23949|23961|23949|23956|23944|59
1770826760000|2026-02-11 16:19:20|23958.8|23946.8|23969.5|23957.5|23969.5|23957.5|23958.8|23946.8|37
1770826770000|2026-02-11 16:19:30|23968.5|23956.5|23967.3|23955.3|23969.8|23957.8|23966|23954|20
1770826780000|2026-02-11 16:19:40|23966.3|23954.3|23966.3|23954.3|23968.5|23956.5|23966|23954|11
1770826790000|2026-02-11 16:19:50|23965.4|23953.4|23968.5|23956.5|23972.6|23960.6|23965.4|23953.4|12
1770826800000|2026-02-11 16:20:00|23970.1|23958.1|23971.6|23959.6|23972.6|23960.6|23968.8|23956.8|31
1770826810000|2026-02-11 16:20:10|23968.5|23956.5|23968.5|23956.5|23968.8|23956.8|23967.3|23955.3|10
1770826820000|2026-02-11 16:20:20|23968.8|23956.8|23956|23944|23968.8|23956.8|23956|23944|32
1770826830000|2026-02-11 16:20:30|23955.1|23943.1|23956|23944|23956|23944|23953.2|23941.2|7
1770826840000|2026-02-11 16:20:40|23958.5|23946.5|23963.2|23951.2|23965.7|23953.7|23958.2|23946.2|14
1770826850000|2026-02-11 16:20:50|23963.5|23951.5|23966|23954|23966|23954|23963.5|23951.5|16
1770826860000|2026-02-11 16:21:00|23966.6|23954.6|23967.6|23955.6|23973.3|23961.3|23966.6|23954.6|11
1770826870000|2026-02-11 16:21:10|23968.5|23956.5|23961|23949|23969.5|23957.5|23961|23949|16
1770826880000|2026-02-11 16:21:20|23960.4|23948.4|23957.6|23945.6|23962.9|23950.9|23957.6|23945.6|7
1770826890000|2026-02-11 16:21:30|23957.3|23945.3|23945.7|23933.7|23957.3|23945.3|23945.7|23933.7|32
1770826900000|2026-02-11 16:21:40|23946.3|23934.3|23949.4|23937.4|23949.4|23937.4|23946.3|23934.3|3
1770826910000|2026-02-11 16:21:50|23949.1|23937.1|23949.4|23937.4|23951.9|23939.9|23948.2|23936.2|5
1770826920000|2026-02-11 16:22:00|23949.1|23937.1|23961|23949|23961|23949|23949.1|23937.1|49
1770826930000|2026-02-11 16:22:10|23960.7|23948.7|23955.7|23943.7|23960.7|23948.7|23953.8|23941.8|11
1770826940000|2026-02-11 16:22:20|23956.3|23944.3|23958.5|23946.5|23960.4|23948.4|23956.3|23944.3|7
1770826950000|2026-02-11 16:22:30|23958.2|23946.2|23958.8|23946.8|23960.7|23948.7|23956|23944|17
1770826960000|2026-02-11 16:22:40|23958.5|23946.5|23960.7|23948.7|23962.9|23950.9|23958.5|23946.5|5
1770826970000|2026-02-11 16:22:50|23961.7|23949.7|23960.7|23948.7|23961.7|23949.7|23959.5|23947.5|2
1770826980000|2026-02-11 16:23:00|23961|23949|23960.7|23948.7|23961|23949|23960.7|23948.7|1
1770826990000|2026-02-11 16:23:10|23962.9|23950.9|23968.9|23956.9|23970.1|23958.1|23962.9|23950.9|19
1770827000000|2026-02-11 16:23:20|||||||||5
1770827010000|2026-02-11 16:23:30|23969.8|23957.8|23972.9|23960.9|23972.9|23960.9|23967|23955|28
1770827020000|2026-02-11 16:23:40|23970.7|23958.7|23970.4|23958.4|23970.7|23958.7|23969.5|23957.5|1
1770827030000|2026-02-11 16:23:50|||||||||2
1770827040000|2026-02-11 16:24:00|23975.2|23963.2|23978.6|23966.6|23979.9|23967.9|23975.2|23963.2|92
1770827050000|2026-02-11 16:24:10|23978.3|23966.3|23973.6|23961.6|23978.3|23966.3|23973.6|23961.6|16
1770827060000|2026-02-11 16:24:20|23973.3|23961.3|23976.5|23964.5|23976.5|23964.5|23970.8|23958.8|9
1770827070000|2026-02-11 16:24:30|23977.1|23965.1|23975.8|23963.8|23978|23966|23975.8|23963.8|7
1770827080000|2026-02-11 16:24:40|23976.8|23964.8|23972.7|23960.7|23977.1|23965.1|23972.7|23960.7|8
1770827090000|2026-02-11 16:24:50|23974.6|23962.6|23970.5|23958.5|23979|23967|23970.5|23958.5|48
1770827100000|2026-02-11 16:25:00|23972.4|23960.4|23972.7|23960.7|23972.7|23960.7|23970.5|23958.5|7
1770827110000|2026-02-11 16:25:10|23972.4|23960.4|23972.7|23960.7|23972.7|23960.7|23971.5|23959.5|1
1770827120000|2026-02-11 16:25:20|23973|23961|23973|23961|23973|23961|23972.7|23960.7|2
1770827130000|2026-02-11 16:25:30|23968.3|23956.3|23967.1|23955.1|23968.3|23956.3|23967.1|23955.1|17
1770827140000|2026-02-11 16:25:40|23966.1|23954.1|23962.7|23950.7|23967.1|23955.1|23962.7|23950.7|23
1770827150000|2026-02-11 16:25:50|23961.1|23949.1|23953.9|23941.9|23961.1|23949.1|23953.9|23941.9|9
1770827160000|2026-02-11 16:26:00|23953.6|23941.6|23957.3|23945.3|23959.5|23947.5|23951.7|23939.7|26
1770827170000|2026-02-11 16:26:10|23956.7|23944.7|23954.8|23942.8|23957|23945|23954.8|23942.8|4
1770827180000|2026-02-11 16:26:20|23954.5|23942.5|23958|23946|23962.7|23950.7|23953.6|23941.6|21
1770827190000|2026-02-11 16:26:30|23957.7|23945.7|23957.7|23945.7|23957.7|23945.7|23955.8|23943.8|3
1770827200000|2026-02-11 16:26:40|23956.7|23944.7|23951.7|23939.7|23956.7|23944.7|23951.7|23939.7|5
1770827210000|2026-02-11 16:26:50|23949.2|23937.2|23943.9|23931.9|23951.4|23939.4|23943.6|23931.6|49
1770827220000|2026-02-11 16:27:00|23942.6|23930.6|23951.7|23939.7|23952|23940|23942.6|23930.6|35
1770827230000|2026-02-11 16:27:10|23949.8|23937.8|23957.3|23945.3|23957.3|23945.3|23949.8|23937.8|4
1770827240000|2026-02-11 16:27:20|23957|23945|23959.2|23947.2|23960.2|23948.2|23957|23945|8
1770827250000|2026-02-11 16:27:30|23956.7|23944.7|23951.7|23939.7|23956.7|23944.7|23950.8|23938.8|10
1770827260000|2026-02-11 16:27:40|23956.1|23944.1|23960.8|23948.8|23961.4|23949.4|23956.1|23944.1|27
1770827270000|2026-02-11 16:27:50|23962.1|23950.1|23960.5|23948.5|23965.8|23953.8|23960.2|23948.2|11
1770827280000|2026-02-11 16:28:00|23959.9|23947.9|23962.6|23950.6|23963.3|23951.3|23957.7|23945.7|16
1770827290000|2026-02-11 16:28:10|23962.9|23950.9|23952.9|23940.9|23964.8|23952.8|23952.6|23940.6|7
1770827300000|2026-02-11 16:28:20|23951.9|23939.9|23951|23939|23951.9|23939.9|23951|23939|1
1770827310000|2026-02-11 16:28:30|23950.4|23938.4|23945.7|23933.7|23950.4|23938.4|23943.5|23931.5|14
1770827320000|2026-02-11 16:28:40|23943.8|23931.8|23943.8|23931.8|23946.3|23934.3|23941.6|23929.6|26
1770827330000|2026-02-11 16:28:50|23944.1|23932.1|23944.1|23932.1|23944.1|23932.1|23944.1|23932.1|0
1770827340000|2026-02-11 16:29:00|23941.3|23929.3|23941.3|23929.3|23941.3|23929.3|23941.3|23929.3|4
1770827350000|2026-02-11 16:29:10|23940.3|23928.3|23939.1|23927.1|23940.3|23928.3|23939.1|23927.1|3
1770827360000|2026-02-11 16:29:20|23938.1|23926.1|23951.3|23939.3|23951.3|23939.3|23937.8|23925.8|16
1770827370000|2026-02-11 16:29:30|23949.8|23937.8|23949.2|23937.2|23950.7|23938.7|23949.2|23937.2|41
1770827380000|2026-02-11 16:29:40|23950.5|23938.5|23960.2|23948.2|23960.2|23948.2|23950.5|23938.5|17
1770827390000|2026-02-11 16:29:50|23958.9|23946.9|23955.8|23943.8|23958.9|23946.9|23954.9|23942.9|13
1770827400000|2026-02-11 16:30:00|23956.1|23944.1|23968.6|23956.6|23969.9|23957.9|23956.1|23944.1|61
1770827410000|2026-02-11 16:30:10|23968.9|23956.9|23971.4|23959.4|23972.1|23960.1|23968.9|23956.9|4
1770827420000|2026-02-11 16:30:20|23970.4|23958.4|23965.2|23953.2|23970.4|23958.4|23965.2|23953.2|7
1770827430000|2026-02-11 16:30:30|23962.9|23950.9|23962|23950|23964.2|23952.2|23961.7|23949.7|15
1770827440000|2026-02-11 16:30:40|23962.3|23950.3|23964.2|23952.2|23964.2|23952.2|23962.3|23950.3|10
1770827450000|2026-02-11 16:30:50|23962.3|23950.3|23966.1|23954.1|23966.1|23954.1|23960.7|23948.7|13
1770827460000|2026-02-11 16:31:00|23965.1|23953.1|23966.1|23954.1|23966.1|23954.1|23965.1|23953.1|4
1770827470000|2026-02-11 16:31:10|23965.1|23953.1|23963.9|23951.9|23965.1|23953.1|23963.9|23951.9|2
1770827480000|2026-02-11 16:31:20|23964.5|23952.5|23973|23961|23973.3|23961.3|23964.5|23952.5|35
1770827490000|2026-02-11 16:31:30|23974.6|23962.6|23972.1|23960.1|23974.6|23962.6|23972.1|23960.1|7
1770827500000|2026-02-11 16:31:40|23972.4|23960.4|23978|23966|23980.1|23968.1|23972.4|23960.4|17
1770827510000|2026-02-11 16:31:50|23977.1|23965.1|23977.1|23965.1|23977.1|23965.1|23977.1|23965.1|0
1770827520000|2026-02-11 16:32:00|23979.6|23967.6|23979.3|23967.3|23979.6|23967.6|23978|23966|13
1770827530000|2026-02-11 16:32:10|23978|23966|23974.9|23962.9|23979|23967|23974.9|23962.9|17
1770827540000|2026-02-11 16:32:20|23974|23962|23973|23961|23974|23962|23973|23961|4
1770827550000|2026-02-11 16:32:30|23973.3|23961.3|23973|23961|23976.5|23964.5|23972|23960|12
1770827560000|2026-02-11 16:32:40|23973.6|23961.6|23978|23966|23980.5|23968.5|23973.6|23961.6|11
1770827570000|2026-02-11 16:32:50|23977|23965|23973.3|23961.3|23977|23965|23973.3|23961.3|16
1770827580000|2026-02-11 16:33:00|23984|23972|23980.5|23968.5|23987.7|23975.7|23980.5|23968.5|61
1770827590000|2026-02-11 16:33:10|23980.8|23968.8|23980.5|23968.5|23980.8|23968.8|23980.5|23968.5|12
1770827600000|2026-02-11 16:33:20|23979.5|23967.5|23982|23970|23982|23970|23979.5|23967.5|2
1770827610000|2026-02-11 16:33:30|23987.8|23975.8|23990.1|23978.1|23990.1|23978.1|23987.8|23975.8|12
1770827620000|2026-02-11 16:33:40|23988.6|23976.6|23993.9|23981.9|23995.4|23983.4|23988.6|23976.6|12
1770827630000|2026-02-11 16:33:50|23992.6|23980.6|23994.2|23982.2|23994.2|23982.2|23989.2|23977.2|45
1770827640000|2026-02-11 16:34:00|23993.9|23981.9|23993.9|23981.9|23993.9|23981.9|23991.7|23979.7|3
1770827650000|2026-02-11 16:34:10|23993|23981|23993|23981|23993|23981|23993|23981|7
1770827660000|2026-02-11 16:34:20|23993.9|23981.9|23991.1|23979.1|23993.9|23981.9|23990.8|23978.8|9
1770827670000|2026-02-11 16:34:30|23990.8|23978.8|23990.5|23978.5|23990.8|23978.8|23990.5|23978.5|0
1770827680000|2026-02-11 16:34:40|23988.6|23976.6|23986.1|23974.1|23988.6|23976.6|23986.1|23974.1|18
1770827690000|2026-02-11 16:34:50|23988|23976|23988|23976|23988|23976|23988|23976|3
1770827700000|2026-02-11 16:35:00|23985.8|23973.8|23985.8|23973.8|23985.8|23973.8|23985.8|23973.8|4
1770827710000|2026-02-11 16:35:10|23987|23975|23988.6|23976.6|23988.6|23976.6|23987|23975|2
1770827720000|2026-02-11 16:35:20|23989.5|23977.5|23989.8|23977.8|23991.1|23979.1|23989.5|23977.5|4
1770827730000|2026-02-11 16:35:30|23989.5|23977.5|23993|23981|23994.2|23982.2|23988.6|23976.6|24
1770827740000|2026-02-11 16:35:40|23992.7|23980.7|23994.9|23982.9|23996.4|23984.4|23992.7|23980.7|10
1770827750000|2026-02-11 16:35:50|23994.2|23982.2|23989.8|23977.8|23994.2|23982.2|23989.8|23977.8|45
1770827760000|2026-02-11 16:36:00|23990.8|23978.8|23986.7|23974.7|23990.8|23978.8|23985.7|23973.7|9
1770827770000|2026-02-11 16:36:10|23987.6|23975.6|23988.9|23976.9|23988.9|23976.9|23985.1|23973.1|4
1770827780000|2026-02-11 16:36:20|23988.6|23976.6|23989.2|23977.2|23989.2|23977.2|23988.6|23976.6|0
1770827790000|2026-02-11 16:36:30|23988.2|23976.2|23980.4|23968.4|23988.2|23976.2|23980.4|23968.4|13
1770827800000|2026-02-11 16:36:40|23975.7|23963.7|23972.3|23960.3|23975.7|23963.7|23972.3|23960.3|12
1770827810000|2026-02-11 16:36:50|23972.6|23960.6|23971.3|23959.3|23972.9|23960.9|23971.3|23959.3|2
1770827820000|2026-02-11 16:37:00|23972.9|23960.9|23972.9|23960.9|23973.8|23961.8|23972.9|23960.9|15
1770827830000|2026-02-11 16:37:10|23970.9|23958.9|23971.3|23959.3|23971.3|23959.3|23970.4|23958.4|2
1770827840000|2026-02-11 16:37:20|23971.9|23959.9|23974.1|23962.1|23975|23963|23971.9|23959.9|3
1770827850000|2026-02-11 16:37:30|23971.9|23959.9|23970.3|23958.3|23971.9|23959.9|23970.3|23958.3|3
1770827860000|2026-02-11 16:37:40|23965.3|23953.3|23960.3|23948.3|23965.3|23953.3|23960.3|23948.3|18
1770827870000|2026-02-11 16:37:50|23960|23948|23962.5|23950.5|23962.5|23950.5|23960|23948|9
1770827880000|2026-02-11 16:38:00|23962.8|23950.8|23964.6|23952.6|23964.6|23952.6|23962.8|23950.8|22
1770827890000|2026-02-11 16:38:10|23963.4|23951.4|23968.1|23956.1|23968.1|23956.1|23963.1|23951.1|17
1770827900000|2026-02-11 16:38:20|23970.6|23958.6|23973.1|23961.1|23973.1|23961.1|23970.6|23958.6|7
1770827910000|2026-02-11 16:38:30|23972.1|23960.1|23972.1|23960.1|23972.1|23960.1|23972.1|23960.1|0
1770827920000|2026-02-11 16:38:40|23971.8|23959.8|23971.5|23959.5|23971.8|23959.8|23971.5|23959.5|1
1770827930000|2026-02-11 16:38:50|23973.1|23961.1|23972.8|23960.8|23973.1|23961.1|23972.8|23960.8|2
1770827940000|2026-02-11 16:39:00|23973.1|23961.1|23971.8|23959.8|23973.1|23961.1|23971.5|23959.5|2
1770827950000|2026-02-11 16:39:10|23973.1|23961.1|23973.1|23961.1|23973.1|23961.1|23973.1|23961.1|0
1770827960000|2026-02-11 16:39:20|||||||||1
1770827970000|2026-02-11 16:39:30|23974|23962|23974|23962|23974|23962|23973.1|23961.1|2
1770827980000|2026-02-11 16:39:40|23973.1|23961.1|23972.1|23960.1|23974|23962|23971.8|23959.8|3
1770827990000|2026-02-11 16:39:50|23971.8|23959.8|23975.6|23963.6|23975.6|23963.6|23971.8|23959.8|2
1770828000000|2026-02-11 16:40:00|23975.9|23963.9|23992.8|23980.8|23992.8|23980.8|23975.9|23963.9|9
1770828010000|2026-02-11 16:40:10|23990.6|23978.6|23987.5|23975.5|23990.6|23978.6|23987.5|23975.5|10
1770828020000|2026-02-11 16:40:20|23985.9|23973.9|23985.9|23973.9|23985.9|23973.9|23982.5|23970.5|9
1770828030000|2026-02-11 16:40:30|23985.6|23973.6|23983.4|23971.4|23985.6|23973.6|23983.4|23971.4|6
1770828040000|2026-02-11 16:40:40|23984.4|23972.4|23984.4|23972.4|23984.4|23972.4|23984.4|23972.4|5
1770828050000|2026-02-11 16:40:50|23986.3|23974.3|23977.8|23965.8|23986.3|23974.3|23977.8|23965.8|22
1770828060000|2026-02-11 16:41:00|23981.3|23969.3|23979.7|23967.7|23981.3|23969.3|23979.7|23967.7|6
1770828070000|2026-02-11 16:41:10|23979.4|23967.4|23968.8|23956.8|23979.4|23967.4|23968.8|23956.8|9
1770828080000|2026-02-11 16:41:20|23969.1|23957.1|23967.8|23955.8|23969.1|23957.1|23967.8|23955.8|6
1770828090000|2026-02-11 16:41:30|23966.9|23954.9|23964.4|23952.4|23967.8|23955.8|23964.4|23952.4|6
1770828100000|2026-02-11 16:41:40|23968.1|23956.1|23970.3|23958.3|23971.6|23959.6|23968.1|23956.1|10
1770828110000|2026-02-11 16:41:50|23967.8|23955.8|23967.8|23955.8|23967.8|23955.8|23967.8|23955.8|5
1770828120000|2026-02-11 16:42:00|23965.9|23953.9|23966.9|23954.9|23966.9|23954.9|23964.4|23952.4|3
1770828130000|2026-02-11 16:42:10|23969.4|23957.4|23969.4|23957.4|23970.3|23958.3|23969.4|23957.4|5
1770828140000|2026-02-11 16:42:20|23966.9|23954.9|23972.8|23960.8|23972.8|23960.8|23966.9|23954.9|5
1770828150000|2026-02-11 16:42:30|23970.9|23958.9|23970.9|23958.9|23971.9|23959.9|23970.9|23958.9|5
1770828160000|2026-02-11 16:42:40|23970|23958|23970.6|23958.6|23970.9|23958.9|23970|23958|1
1770828170000|2026-02-11 16:42:50|23971.2|23959.2|23971.5|23959.5|23973.4|23961.4|23971.2|23959.2|3
1770828180000|2026-02-11 16:43:00|23970.6|23958.6|23970|23958|23970.6|23958.6|23970|23958|0
1770828190000|2026-02-11 16:43:10|23970.6|23958.6|23972.5|23960.5|23972.5|23960.5|23970.6|23958.6|6
1770828200000|2026-02-11 16:43:20|23971.2|23959.2|23970|23958|23971.2|23959.2|23970|23958|3
1770828210000|2026-02-11 16:43:30|23970.9|23958.9|23969|23957|23971.2|23959.2|23969|23957|2
1770828220000|2026-02-11 16:43:40|23968.1|23956.1|23965.6|23953.6|23969|23957|23964.6|23952.6|7
1770828230000|2026-02-11 16:43:50|23966.5|23954.5|23967.1|23955.1|23968.1|23956.1|23966.5|23954.5|1
1770828240000|2026-02-11 16:44:00|23968.1|23956.1|23958.6|23946.6|23968.1|23956.1|23958.1|23946.1|7
1770828250000|2026-02-11 16:44:10|23957.7|23945.7|23956.1|23944.1|23958.6|23946.6|23956.1|23944.1|2
1770828260000|2026-02-11 16:44:20|23958.6|23946.6|23959.6|23947.6|23961.1|23949.1|23958.6|23946.6|17
1770828270000|2026-02-11 16:44:30|23958.6|23946.6|23958.6|23946.6|23958.6|23946.6|23958.6|23946.6|1
1770828280000|2026-02-11 16:44:40|23960.8|23948.8|23961.1|23949.1|23963.6|23951.6|23959.6|23947.6|10
1770828290000|2026-02-11 16:44:50|23962.1|23950.1|23959.6|23947.6|23962.1|23950.1|23959.6|23947.6|3
1770828300000|2026-02-11 16:45:00|23959.3|23947.3|23968|23956|23968|23956|23958.3|23946.3|5
1770828310000|2026-02-11 16:45:10|23966.5|23954.5|23966.5|23954.5|23968|23956|23965.5|23953.5|6
1770828320000|2026-02-11 16:45:20|23965.5|23953.5|23970.9|23958.9|23970.9|23958.9|23965.5|23953.5|9
1770828330000|2026-02-11 16:45:30|23970.6|23958.6|23967.5|23955.5|23970.6|23958.6|23967.5|23955.5|5
1770828340000|2026-02-11 16:45:40|23967.4|23955.4|23964.9|23952.9|23967.4|23955.4|23962.7|23950.7|1
1770828350000|2026-02-11 16:45:50|23965.5|23953.5|23967.4|23955.4|23967.4|23955.4|23965.5|23953.5|2
1770828360000|2026-02-11 16:46:00|23968.4|23956.4|23968.7|23956.7|23969|23957|23968.4|23956.4|0
1770828370000|2026-02-11 16:46:10|23969|23957|23967.4|23955.4|23969|23957|23967.4|23955.4|2
1770828380000|2026-02-11 16:46:20|23967.7|23955.7|23968.7|23956.7|23968.7|23956.7|23967.7|23955.7|2
1770828400000|2026-02-11 16:46:40|23969|23957|23969|23957|23969|23957|23968|23956|1
1770828410000|2026-02-11 16:46:50|23969.6|23957.6|23969.6|23957.6|23969.6|23957.6|23968|23956|5
1770828420000|2026-02-11 16:47:00|23969.3|23957.3|23967.1|23955.1|23969.3|23957.3|23964.6|23952.6|8
1770828430000|2026-02-11 16:47:10|23966.5|23954.5|23965.5|23953.5|23967.1|23955.1|23965.5|23953.5|0
1770828440000|2026-02-11 16:47:20|||||||||1
1770828450000|2026-02-11 16:47:30|23966.1|23954.1|23971.5|23959.5|23971.5|23959.5|23965.8|23953.8|8
1770828460000|2026-02-11 16:47:40|23970.5|23958.5|23970.5|23958.5|23970.5|23958.5|23970.5|23958.5|0
1770828470000|2026-02-11 16:47:50|23968|23956|23968|23956|23968|23956|23968|23956|3
1770828480000|2026-02-11 16:48:00|23967.1|23955.1|23964.6|23952.6|23968|23956|23964.3|23952.3|11
1770828490000|2026-02-11 16:48:10|23964|23952|23960.2|23948.2|23964|23952|23955.5|23943.5|21
1770828500000|2026-02-11 16:48:20|23961.2|23949.2|23962.4|23950.4|23963|23951|23960.8|23948.8|11
1770828510000|2026-02-11 16:48:30|23961.5|23949.5|23961.2|23949.2|23961.5|23949.5|23960.2|23948.2|12
1770828520000|2026-02-11 16:48:40|23961.5|23949.5|23960.5|23948.5|23961.5|23949.5|23960.5|23948.5|0
1770828530000|2026-02-11 16:48:50|23960.2|23948.2|23958.3|23946.3|23960.2|23948.2|23957.4|23945.4|8
1770828540000|2026-02-11 16:49:00|23957.4|23945.4|23959.6|23947.6|23960.5|23948.5|23957.4|23945.4|8
1770828550000|2026-02-11 16:49:10|23964.9|23952.9|23969|23957|23970.5|23958.5|23964.9|23952.9|24
1770828560000|2026-02-11 16:49:20|23968|23956|23969|23957|23969|23957|23968|23956|4
1770828570000|2026-02-11 16:49:30|23969.9|23957.9|23971.2|23959.2|23972.4|23960.4|23969.9|23957.9|5
1770828580000|2026-02-11 16:49:40|23970.5|23958.5|23971.5|23959.5|23972.4|23960.4|23970.2|23958.2|6
1770828590000|2026-02-11 16:49:50|23970.2|23958.2|23969.9|23957.9|23970.2|23958.2|23969.9|23957.9|0
1770828600000|2026-02-11 16:50:00|23969|23957|23969|23957|23969|23957|23969|23957|2
1770828610000|2026-02-11 16:50:10|23969.9|23957.9|23969.9|23957.9|23969.9|23957.9|23969.9|23957.9|0
1770828620000|2026-02-11 16:50:20|23971.2|23959.2|23974|23962|23974|23962|23970.5|23958.5|8
1770828630000|2026-02-11 16:50:30|23974.3|23962.3|23977.1|23965.1|23977.1|23965.1|23973|23961|11
1770828640000|2026-02-11 16:50:40|23975.9|23963.9|23976.5|23964.5|23976.5|23964.5|23973.7|23961.7|5
1770828660000|2026-02-11 16:51:00|23977.4|23965.4|23977.4|23965.4|23978|23966|23977.4|23965.4|0
1770828670000|2026-02-11 16:51:10|23974|23962|23971.5|23959.5|23974|23962|23971.5|23959.5|4
1770828680000|2026-02-11 16:51:20|23970.5|23958.5|23969|23957|23970.5|23958.5|23969|23957|2
1770828690000|2026-02-11 16:51:30|23968|23956|23965.5|23953.5|23968|23956|23965.5|23953.5|3
1770828700000|2026-02-11 16:51:40|23964.6|23952.6|23959.6|23947.6|23964.6|23952.6|23959|23947|5
1770828710000|2026-02-11 16:51:50|23960.5|23948.5|23969|23957|23969|23957|23960.5|23948.5|22
1770828720000|2026-02-11 16:52:00|23969.6|23957.6|23971.5|23959.5|23971.5|23959.5|23969.6|23957.6|0
1770828730000|2026-02-11 16:52:10|||||||||5
1770828740000|2026-02-11 16:52:20|23969|23957|23969.3|23957.3|23971.5|23959.5|23969|23957|4
1770828750000|2026-02-11 16:52:30|23969.6|23957.6|23971.5|23959.5|23971.8|23959.8|23969.6|23957.6|2
1770828760000|2026-02-11 16:52:40|23971.8|23959.8|23976.5|23964.5|23976.8|23964.8|23971.8|23959.8|19
1770828770000|2026-02-11 16:52:50|23978.4|23966.4|23979|23967|23979|23967|23978.4|23966.4|0
1770828780000|2026-02-11 16:53:00|23981.5|23969.5|23982.4|23970.4|23982.4|23970.4|23980.9|23968.9|17
1770828790000|2026-02-11 16:53:10|23982.1|23970.1|23981.5|23969.5|23982.1|23970.1|23981.2|23969.2|11
1770828800000|2026-02-11 16:53:20|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|6
1770828810000|2026-02-11 16:53:30|23981.5|23969.5|23979.9|23967.9|23981.5|23969.5|23979.9|23967.9|11
1770828820000|2026-02-11 16:53:40|23982.1|23970.1|23981.5|23969.5|23982.1|23970.1|23981.5|23969.5|3
1770828830000|2026-02-11 16:53:50|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|23981.5|23969.5|1
1770828840000|2026-02-11 16:54:00|23982.7|23970.7|23980.2|23968.2|23982.7|23970.7|23980.2|23968.2|5
1770828850000|2026-02-11 16:54:10|23981.2|23969.2|23981.2|23969.2|23981.2|23969.2|23980.9|23968.9|2
1770828860000|2026-02-11 16:54:20|23980.5|23968.5|23981.5|23969.5|23982.4|23970.4|23980.5|23968.5|3
1770828870000|2026-02-11 16:54:30|23980.9|23968.9|23981.2|23969.2|23981.2|23969.2|23980.9|23968.9|1
1770828880000|2026-02-11 16:54:40|23980.9|23968.9|23979.9|23967.9|23980.9|23968.9|23979.9|23967.9|0
1770828890000|2026-02-11 16:54:50|23979.3|23967.3|23976.7|23964.7|23979.3|23967.3|23976.5|23964.5|2
1770828900000|2026-02-11 16:55:00|23976.5|23964.5|23993.4|23981.4|23994.6|23982.6|23973|23961|28
1770828910000|2026-02-11 16:55:10|23992.4|23980.4|24002.8|23990.8|24002.8|23990.8|23992.4|23980.4|11
1770828920000|2026-02-11 16:55:20|23999.3|23987.3|23995.6|23983.6|24001.2|23989.2|23994.3|23982.3|44
1770828930000|2026-02-11 16:55:30|23995.3|23983.3|23987.2|23975.2|23995.3|23983.3|23984|23972|26
1770828940000|2026-02-11 16:55:40|23985.3|23973.3|23983.4|23971.4|23985.6|23973.6|23983.1|23971.1|2
1770828950000|2026-02-11 16:55:50|23985.6|23973.6|23988.7|23976.7|23988.7|23976.7|23985.3|23973.3|19
1770828960000|2026-02-11 16:56:00|23986.2|23974.2|23992.2|23980.2|23993.1|23981.1|23986.2|23974.2|9
1770828970000|2026-02-11 16:56:10|23989.7|23977.7|23991.3|23979.3|23991.6|23979.6|23989.4|23977.4|14
1770828980000|2026-02-11 16:56:20|23991.6|23979.6|23985|23973|23992.5|23980.5|23985|23973|11
1770828990000|2026-02-11 16:56:30|23987.2|23975.2|23984.7|23972.7|23987.2|23975.2|23982.8|23970.8|6
1770829000000|2026-02-11 16:56:40|23982.8|23970.8|23982.8|23970.8|23984.7|23972.7|23982.8|23970.8|1
1770829010000|2026-02-11 16:56:50|23985|23973|23986.6|23974.6|23986.9|23974.9|23983.7|23971.7|10
1770829020000|2026-02-11 16:57:00|23986.9|23974.9|23982.2|23970.2|23986.9|23974.9|23982.2|23970.2|3
1770829030000|2026-02-11 16:57:10|23980|23968|23979.7|23967.7|23980.3|23968.3|23979.7|23967.7|9
1770829040000|2026-02-11 16:57:20|23980|23968|23981.8|23969.8|23985|23973|23980|23968|13
1770829050000|2026-02-11 16:57:30|23980.3|23968.3|23985|23973|23985|23973|23980.3|23968.3|19
1770829060000|2026-02-11 16:57:40|23984.7|23972.7|23986.9|23974.9|23987.2|23975.2|23984.7|23972.7|18
1770829070000|2026-02-11 16:57:50|23985.9|23973.9|23984.7|23972.7|23985.9|23973.9|23984.4|23972.4|4
1770829080000|2026-02-11 16:58:00|23983.4|23971.4|23980|23968|23984.7|23972.7|23980|23968|2
1770829090000|2026-02-11 16:58:10|23979.7|23967.7|23984.1|23972.1|23984.4|23972.4|23979.7|23967.7|3
1770829100000|2026-02-11 16:58:20|23985|23973|23984.1|23972.1|23985|23973|23984.1|23972.1|0
1770829110000|2026-02-11 16:58:30|23985|23973|23990.6|23978.6|23990.6|23978.6|23985|23973|4
1770829120000|2026-02-11 16:58:40|23991.6|23979.6|23989.1|23977.1|23991.6|23979.6|23989.1|23977.1|3
1770829130000|2026-02-11 16:58:50|23989.7|23977.7|23989.4|23977.4|23989.7|23977.7|23989.1|23977.1|4
1770829140000|2026-02-11 16:59:00|23989.1|23977.1|23986.9|23974.9|23989.4|23977.4|23986.9|23974.9|6
1770829150000|2026-02-11 16:59:10|23984.7|23972.7|23979.7|23967.7|23984.7|23972.7|23979.7|23967.7|2
1770829160000|2026-02-11 16:59:20|23980.6|23968.6|23984.1|23972.1|23984.4|23972.4|23980.6|23968.6|5
1770829170000|2026-02-11 16:59:30|23986.6|23974.6|23988.5|23976.5|23988.5|23976.5|23986.6|23974.6|13
1770829180000|2026-02-11 16:59:40|23986.6|23974.6|23985.6|23973.6|23986.6|23974.6|23985.6|23973.6|2
1770829190000|2026-02-11 16:59:50|23986.6|23974.6|23981.8|23969.8|23986.6|23974.6|23981.8|23969.8|12
1770829200000|2026-02-11 17:00:00|23982.1|23970.1|23986.8|23974.8|23986.8|23974.8|23982.1|23970.1|1
1770829210000|2026-02-11 17:00:10|23985.6|23973.6|23984.6|23972.6|23985.6|23973.6|23982.7|23970.7|3
1770829220000|2026-02-11 17:00:20|23983.7|23971.7|23982.7|23970.7|23987.1|23975.1|23982.7|23970.7|14
1770829230000|2026-02-11 17:00:30|23981.2|23969.2|23981.2|23969.2|23982.1|23970.1|23981.2|23969.2|2
1770829240000|2026-02-11 17:00:40|23987.1|23975.1|23984.9|23972.9|23987.1|23975.1|23982.7|23970.7|8
1770829250000|2026-02-11 17:00:50|23985.2|23973.2|23987.1|23975.1|23987.1|23975.1|23985.2|23973.2|2
1770829260000|2026-02-11 17:01:00|23987.4|23975.4|23990.2|23978.2|23990.2|23978.2|23987.4|23975.4|1
1770829270000|2026-02-11 17:01:10|23988.7|23976.7|23989.6|23977.6|23989.6|23977.6|23986.2|23974.2|11
1770829280000|2026-02-11 17:01:20|23989|23977|23991.2|23979.2|23992.5|23980.5|23989|23977|22
1770829290000|2026-02-11 17:01:30|23991.5|23979.5|23991.2|23979.2|23991.5|23979.5|23991.2|23979.2|0
1770829300000|2026-02-11 17:01:40|23991|23979|23992.5|23980.5|23992.5|23980.5|23990.3|23978.3|19
1770829310000|2026-02-11 17:01:50|23995.7|23983.7|23993.4|23981.4|23996|23984|23991.2|23979.2|10
1770829320000|2026-02-11 17:02:00|23995.9|23983.9|23993.7|23981.7|23997.2|23985.2|23992.5|23980.5|8
1770829330000|2026-02-11 17:02:10|23992.5|23980.5|23991.2|23979.2|23992.5|23980.5|23991.2|23979.2|6
1770829340000|2026-02-11 17:02:20|23990|23978|23990.9|23978.9|23991.2|23979.2|23989|23977|6
1770829350000|2026-02-11 17:02:30|23991.2|23979.2|23988.1|23976.1|23991.2|23979.2|23988.1|23976.1|6
1770829360000|2026-02-11 17:02:40|23989|23977|23988.1|23976.1|23989|23977|23988.1|23976.1|0
1770829380000|2026-02-11 17:03:00|23986.2|23974.2|23984.6|23972.6|23986.2|23974.2|23984.6|23972.6|4
1770829390000|2026-02-11 17:03:10|23987.1|23975.1|23988.1|23976.1|23990.6|23978.6|23987.1|23975.1|4
1770829400000|2026-02-11 17:03:20|23989|23977|23989|23977|23989|23977|23989|23977|2
1770829410000|2026-02-11 17:03:30|23987.5|23975.5|23983.4|23971.4|23987.5|23975.5|23982.5|23970.5|11
1770829420000|2026-02-11 17:03:40|23982.5|23970.5|23982.5|23970.5|23983.4|23971.4|23980|23968|15
1770829430000|2026-02-11 17:03:50|23982.8|23970.8|23983.7|23971.7|23983.7|23971.7|23982.8|23970.8|1
1770829440000|2026-02-11 17:04:00|23984.7|23972.7|23987.8|23975.8|23989|23977|23984.7|23972.7|2
1770829450000|2026-02-11 17:04:10|23986.5|23974.5|23980.9|23968.9|23986.5|23974.5|23980.9|23968.9|3
1770829460000|2026-02-11 17:04:20|23980.6|23968.6|23979.3|23967.3|23981.5|23969.5|23979.3|23967.3|1
1770829470000|2026-02-11 17:04:30|23979|23967|23979.6|23967.6|23979.6|23967.6|23978.1|23966.1|2
1770829480000|2026-02-11 17:04:40|23979|23967|23979|23967|23979|23967|23979|23967|1
1770829490000|2026-02-11 17:04:50|||||||||3
1770829500000|2026-02-11 17:05:00|23980.6|23968.6|23981.5|23969.5|23981.5|23969.5|23980.6|23968.6|2
1770829510000|2026-02-11 17:05:10|23982.8|23970.8|23982.8|23970.8|23982.8|23970.8|23982.8|23970.8|0
1770829520000|2026-02-11 17:05:20|23983.1|23971.1|23982.8|23970.8|23983.1|23971.1|23981.5|23969.5|3
1770829530000|2026-02-11 17:05:30|23984|23972|23987.8|23975.8|23987.8|23975.8|23984|23972|4
1770829540000|2026-02-11 17:05:40|23989.7|23977.7|23988.4|23976.4|23990|23978|23985.6|23973.6|6
1770829550000|2026-02-11 17:05:50|23987.5|23975.5|23987.5|23975.5|23987.5|23975.5|23987.5|23975.5|0
1770829560000|2026-02-11 17:06:00|23988.7|23976.7|23999.4|23987.4|23999.7|23987.7|23988.7|23976.7|13
1770829570000|2026-02-11 17:06:10|24002.8|23990.8|24000.9|23988.9|24005.6|23993.6|24000.9|23988.9|23
1770829580000|2026-02-11 17:06:20|24002.8|23990.8|23996.9|23984.9|24002.8|23990.8|23996.9|23984.9|11
1770829590000|2026-02-11 17:06:30|23994.7|23982.7|24001.5|23989.5|24001.5|23989.5|23994|23982|8
1770829600000|2026-02-11 17:06:40|24002.4|23990.4|24001.8|23989.8|24002.4|23990.4|24000.9|23988.9|11
1770829610000|2026-02-11 17:06:50|23999.3|23987.3|24005.3|23993.3|24005.3|23993.3|23999.3|23987.3|10
1770829620000|2026-02-11 17:07:00|24006.2|23994.2|24010|23998|24010.3|23998.3|24006.2|23994.2|14
1770829630000|2026-02-11 17:07:10|24013.7|24001.7|24013.4|24001.4|24015.9|24003.9|24013.4|24001.4|29
1770829640000|2026-02-11 17:07:20|24012.5|24000.5|24006.2|23994.2|24012.5|24000.5|24006.2|23994.2|14
1770829650000|2026-02-11 17:07:30|24005.9|23993.9|24001.5|23989.5|24005.9|23993.9|24001.5|23989.5|4
1770829660000|2026-02-11 17:07:40|24002.5|23990.5|24001.5|23989.5|24002.5|23990.5|24001.5|23989.5|3
1770829670000|2026-02-11 17:07:50|24000.6|23988.6|24001.5|23989.5|24002.5|23990.5|24000.6|23988.6|1
1770829680000|2026-02-11 17:08:00|24002.5|23990.5|23999|23987|24002.5|23990.5|23999|23987|2
1770829690000|2026-02-11 17:08:10|23999.3|23987.3|24007.7|23995.7|24007.7|23995.7|23999|23987|9
1770829700000|2026-02-11 17:08:20|24007.4|23995.4|24007.1|23995.1|24007.4|23995.4|24007.1|23995.1|2
1770829710000|2026-02-11 17:08:30|24005.9|23993.9|24007.1|23995.1|24007.1|23995.1|24005.9|23993.9|1
1770829720000|2026-02-11 17:08:40|24007.4|23995.4|24007.7|23995.7|24007.7|23995.7|24007.4|23995.4|5
1770829730000|2026-02-11 17:08:50|24008.7|23996.7|24007.7|23995.7|24008.9|23996.9|24007.7|23995.7|9
1770829740000|2026-02-11 17:09:00|24005.8|23993.8|24005.5|23993.5|24006.4|23994.4|24005.5|23993.5|4
1770829750000|2026-02-11 17:09:10|24006.4|23994.4|24007.7|23995.7|24007.7|23995.7|24006.4|23994.4|1
1770829760000|2026-02-11 17:09:20|24006.7|23994.7|24007.7|23995.7|24007.7|23995.7|24005.5|23993.5|4
1770829770000|2026-02-11 17:09:30|24008|23996|24005.8|23993.8|24008.3|23996.3|24005.2|23993.2|4
1770829780000|2026-02-11 17:09:40|24005.2|23993.2|24005.2|23993.2|24005.5|23993.5|24005.2|23993.2|1
1770829790000|2026-02-11 17:09:50|24005.5|23993.5|24005.2|23993.2|24005.5|23993.5|24003.3|23991.3|6
1770829800000|2026-02-11 17:10:00|24004.2|23992.2|24002.7|23990.7|24004.2|23992.2|24002.7|23990.7|2
1770829810000|2026-02-11 17:10:10|24000.2|23988.2|23999.2|23987.2|24000.5|23988.5|23999.2|23987.2|8
1770829820000|2026-02-11 17:10:20|23998.9|23986.9|24002.7|23990.7|24002.7|23990.7|23998.9|23986.9|6
1770829830000|2026-02-11 17:10:30|24001.7|23989.7|24001.7|23989.7|24001.7|23989.7|24001.7|23989.7|1
1770829840000|2026-02-11 17:10:40|24000.8|23988.8|24002.7|23990.7|24003.3|23991.3|24000.8|23988.8|9
1770829850000|2026-02-11 17:10:50|24003|23991|24002.7|23990.7|24003|23991|24001.7|23989.7|0
1770829860000|2026-02-11 17:11:00|24007.4|23995.4|24005.2|23993.2|24008.3|23996.3|24002.4|23990.4|38
1770829870000|2026-02-11 17:11:10|24006.1|23994.1|24001.7|23989.7|24008|23996|24001.7|23989.7|12
1770829880000|2026-02-11 17:11:20|23999.5|23987.5|24003.3|23991.3|24003.3|23991.3|23999.5|23987.5|3
1770829890000|2026-02-11 17:11:30|23993.6|23981.6|23993.3|23981.3|23996.1|23984.1|23993.3|23981.3|11
1770829900000|2026-02-11 17:11:40|||||||||4
1770829910000|2026-02-11 17:11:50|23993|23981|23993|23981|23993|23981|23993|23981|2
1770829920000|2026-02-11 17:12:00|23992|23980|23995.8|23983.8|23995.8|23983.8|23992|23980|7
1770829930000|2026-02-11 17:12:10|23997|23985|24000.5|23988.5|24000.8|23988.8|23995.8|23983.8|8
1770829940000|2026-02-11 17:12:20|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|0
1770829950000|2026-02-11 17:12:30|24000.5|23988.5|24000.8|23988.8|24000.8|23988.8|23996.7|23984.7|6
1770829960000|2026-02-11 17:12:40|24002.3|23990.3|24003.3|23991.3|24003.3|23991.3|24001.4|23989.4|0
1770829970000|2026-02-11 17:12:50|24004.8|23992.8|24003.6|23991.6|24004.8|23992.8|24003.6|23991.6|1
1770829980000|2026-02-11 17:13:00|24005.8|23993.8|23996.4|23984.4|24005.8|23993.8|23996.1|23984.1|23
1770829990000|2026-02-11 17:13:10|23995.8|23983.8|23998.3|23986.3|23998.3|23986.3|23995.8|23983.8|8
1770830000000|2026-02-11 17:13:20|23995.1|23983.1|23992.3|23980.3|23995.1|23983.1|23992.3|23980.3|4
1770830010000|2026-02-11 17:13:30|23993.3|23981.3|23987.9|23975.9|23993.3|23981.3|23987.6|23975.6|8
1770830020000|2026-02-11 17:13:40|23989.2|23977.2|23990.4|23978.4|23990.4|23978.4|23989.2|23977.2|6
1770830030000|2026-02-11 17:13:50|23991.4|23979.4|23997|23985|23997|23985|23991.4|23979.4|5
1770830040000|2026-02-11 17:14:00|23997.6|23985.6|23998.3|23986.3|23999.5|23987.5|23997.3|23985.3|5
1770830050000|2026-02-11 17:14:10|23999.2|23987.2|23995.8|23983.8|23999.2|23987.2|23994.8|23982.8|20
1770830060000|2026-02-11 17:14:20|23994.8|23982.8|23996.1|23984.1|23996.1|23984.1|23994.8|23982.8|0
1770830070000|2026-02-11 17:14:30|23996.4|23984.4|23994.8|23982.8|23996.4|23984.4|23994.8|23982.8|1
1770830080000|2026-02-11 17:14:40|23995.8|23983.8|23998.3|23986.3|23998.3|23986.3|23995.8|23983.8|4
1770830090000|2026-02-11 17:14:50|23997.3|23985.3|23995.8|23983.8|23997.3|23985.3|23995.8|23983.8|2
1770830100000|2026-02-11 17:15:00|23994.5|23982.5|23995.8|23983.8|23995.8|23983.8|23992.9|23980.9|8
1770830110000|2026-02-11 17:15:10|23994.8|23982.8|23994.8|23982.8|23994.8|23982.8|23994.8|23982.8|0
1770830120000|2026-02-11 17:15:20|23993.3|23981.3|23993.3|23981.3|23993.3|23981.3|23993.3|23981.3|3
1770830130000|2026-02-11 17:15:30|23993.6|23981.6|23993.3|23981.3|23993.6|23981.6|23993.3|23981.3|1
1770830140000|2026-02-11 17:15:40|23992.3|23980.3|23982.9|23970.9|23994.8|23982.8|23982.9|23970.9|31
1770830150000|2026-02-11 17:15:50|23982.6|23970.6|23971.6|23959.6|23982.6|23970.6|23971.4|23959.4|7
1770830160000|2026-02-11 17:16:00|23971.9|23959.9|23971.6|23959.6|23971.9|23959.9|23971.6|23959.6|4
1770830170000|2026-02-11 17:16:10|23976.3|23964.3|23976.6|23964.6|23976.9|23964.9|23974.1|23962.1|2
1770830180000|2026-02-11 17:16:20|23977.9|23965.9|23975|23963|23977.9|23965.9|23973.5|23961.5|6
1770830190000|2026-02-11 17:16:30|23977.5|23965.5|23976.9|23964.9|23979.7|23967.7|23976.9|23964.9|3
1770830200000|2026-02-11 17:16:40|23977.2|23965.2|23979.7|23967.7|23980|23968|23977.2|23965.2|3
1770830210000|2026-02-11 17:16:50|23978.5|23966.5|23978.5|23966.5|23979.7|23967.7|23976.9|23964.9|7
1770830220000|2026-02-11 17:17:00|23979.1|23967.1|23984.4|23972.4|23984.4|23972.4|23979.1|23967.1|6
1770830230000|2026-02-11 17:17:10|||||||||1
1770830240000|2026-02-11 17:17:20|23986.9|23974.9|23986.9|23974.9|23986.9|23974.9|23986.9|23974.9|3
1770830250000|2026-02-11 17:17:30|||||||||1
1770830260000|2026-02-11 17:17:40|23983.8|23971.8|23982.8|23970.8|23983.8|23971.8|23981.9|23969.9|23
1770830270000|2026-02-11 17:17:50|23983.8|23971.8|23982.8|23970.8|23985|23973|23982.8|23970.8|3
1770830280000|2026-02-11 17:18:00|23982.5|23970.5|23987.5|23975.5|23987.8|23975.8|23982.5|23970.5|4
1770830290000|2026-02-11 17:18:10|23986.6|23974.6|23986.6|23974.6|23986.6|23974.6|23986.6|23974.6|1
1770830300000|2026-02-11 17:18:20|23984.1|23972.1|23982.8|23970.8|23984.1|23972.1|23982.2|23970.2|6
1770830310000|2026-02-11 17:18:30|23981.6|23969.6|23981.6|23969.6|23981.6|23969.6|23980.6|23968.6|5
1770830320000|2026-02-11 17:18:40|23979.4|23967.4|23979.4|23967.4|23979.4|23967.4|23979.4|23967.4|2
1770830330000|2026-02-11 17:18:50|23978.5|23966.5|23975.6|23963.6|23978.5|23966.5|23975.6|23963.6|3
1770830340000|2026-02-11 17:19:00|23974.7|23962.7|23971.6|23959.6|23974.7|23962.7|23971.6|23959.6|7
1770830350000|2026-02-11 17:19:10|23970.6|23958.6|23973.1|23961.1|23974.1|23962.1|23970.6|23958.6|8
1770830360000|2026-02-11 17:19:20|23973.4|23961.4|23977.5|23965.5|23977.5|23965.5|23973.4|23961.4|9
1770830370000|2026-02-11 17:19:30|23977.8|23965.8|23977.8|23965.8|23977.8|23965.8|23977.8|23965.8|5
1770830380000|2026-02-11 17:19:40|||||||||3
1770830390000|2026-02-11 17:19:50|23977.5|23965.5|23976.6|23964.6|23977.8|23965.8|23976.6|23964.6|20
1770830400000|2026-02-11 17:20:00|23977.5|23965.5|23978.1|23966.1|23978.1|23966.1|23977.5|23965.5|1
1770830420000|2026-02-11 17:20:20|23980.3|23968.3|23980|23968|23980.3|23968.3|23974.7|23962.7|13
1770830430000|2026-02-11 17:20:30|23981|23969|23983.5|23971.5|23983.5|23971.5|23981|23969|17
1770830440000|2026-02-11 17:20:40|23984.4|23972.4|23981.9|23969.9|23984.4|23972.4|23981.9|23969.9|8
1770830450000|2026-02-11 17:20:50|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|0
1770830460000|2026-02-11 17:21:00|23981.3|23969.3|23982.5|23970.5|23982.5|23970.5|23980|23968|7
1770830470000|2026-02-11 17:21:10|23983.5|23971.5|23984.7|23972.7|23984.7|23972.7|23983.5|23971.5|0
1770830480000|2026-02-11 17:21:20|23984.4|23972.4|23985|23973|23985|23973|23984.4|23972.4|3
1770830490000|2026-02-11 17:21:30|||||||||2
1770830500000|2026-02-11 17:21:40|23986|23974|23984.7|23972.7|23986|23974|23984.4|23972.4|3
1770830510000|2026-02-11 17:21:50|23984.4|23972.4|23985|23973|23985|23973|23984.4|23972.4|0
1770830520000|2026-02-11 17:22:00|23984.7|23972.7|23994.1|23982.1|23994.1|23982.1|23984.7|23972.7|13
1770830530000|2026-02-11 17:22:10|23993.8|23981.8|23991.3|23979.3|23993.8|23981.8|23991.3|23979.3|5
1770830540000|2026-02-11 17:22:20|23991.9|23979.9|23991.9|23979.9|23992.9|23980.9|23991.6|23979.6|2
1770830550000|2026-02-11 17:22:30|23993.2|23981.2|23993.2|23981.2|23993.2|23981.2|23993.2|23981.2|0
1770830560000|2026-02-11 17:22:40|23993.5|23981.5|23985.7|23973.7|23994.4|23982.4|23984.7|23972.7|9
1770830570000|2026-02-11 17:22:50|23986.6|23974.6|23986.9|23974.9|23986.9|23974.9|23986.6|23974.6|0
1770830580000|2026-02-11 17:23:00|23987.2|23975.2|23991.3|23979.3|23991.3|23979.3|23987.2|23975.2|1
1770830600000|2026-02-11 17:23:20|23990.4|23978.4|23989.1|23977.1|23990.4|23978.4|23987.9|23975.9|3
1770830610000|2026-02-11 17:23:30|23988.2|23976.2|23989.1|23977.1|23989.1|23977.1|23988.2|23976.2|1
1770830620000|2026-02-11 17:23:40|23994.1|23982.1|23991.9|23979.9|23994.4|23982.4|23991.9|23979.9|4
1770830630000|2026-02-11 17:23:50|23989.4|23977.4|23989.4|23977.4|23989.4|23977.4|23988.2|23976.2|4
1770830640000|2026-02-11 17:24:00|23990.4|23978.4|23989.4|23977.4|23990.4|23978.4|23988.2|23976.2|2
1770830660000|2026-02-11 17:24:20|23986.5|23974.5|23989.1|23977.1|23989.1|23977.1|23986.5|23974.5|17
1770830670000|2026-02-11 17:24:30|23989.4|23977.4|23989.4|23977.4|23989.4|23977.4|23989.4|23977.4|2
1770830680000|2026-02-11 17:24:40|23990.4|23978.4|23991.3|23979.3|23991.6|23979.6|23990.4|23978.4|2
1770830690000|2026-02-11 17:24:50|23989.1|23977.1|23989.1|23977.1|23989.1|23977.1|23986.9|23974.9|4
1770830700000|2026-02-11 17:25:00|23987.2|23975.2|23989.4|23977.4|23989.4|23977.4|23986.9|23974.9|2
1770830710000|2026-02-11 17:25:10|23993.8|23981.8|23996.6|23984.6|23996.9|23984.9|23993.8|23981.8|8
1770830720000|2026-02-11 17:25:20|23996.9|23984.9|24005.4|23993.4|24005.4|23993.4|23996.9|23984.9|36
1770830730000|2026-02-11 17:25:30|24006.3|23994.3|24008.2|23996.2|24008.5|23996.5|24006.3|23994.3|7
1770830740000|2026-02-11 17:25:40|24007.3|23995.3|24005.1|23993.1|24007.3|23995.3|24005.1|23993.1|11
1770830750000|2026-02-11 17:25:50|24008.2|23996.2|24008.2|23996.2|24008.2|23996.2|24008.2|23996.2|3
1770830760000|2026-02-11 17:26:00|24009.5|23997.5|24009.8|23997.8|24010.7|23998.7|24008.5|23996.5|3
1770830770000|2026-02-11 17:26:10|24010.1|23998.1|24010.1|23998.1|24010.1|23998.1|24010.1|23998.1|1
1770830780000|2026-02-11 17:26:20|24009.8|23997.8|24011|23999|24011|23999|24008.8|23996.8|6
1770830790000|2026-02-11 17:26:30|24012|24000|24020.7|24008.7|24020.7|24008.7|24008.8|23996.8|40
1770830800000|2026-02-11 17:26:40|24018.2|24006.2|24018.2|24006.2|24018.2|24006.2|24017.3|24005.3|4
1770830810000|2026-02-11 17:26:50|24017.3|24005.3|24015.7|24003.7|24017.3|24005.3|24015.7|24003.7|3
1770830830000|2026-02-11 17:27:10|24014.7|24002.7|24014.7|24002.7|24014.7|24002.7|24014.7|24002.7|3
1770830840000|2026-02-11 17:27:20|24014.5|24002.5|24006.3|23994.3|24014.5|24002.5|24006.3|23994.3|8
1770830850000|2026-02-11 17:27:30|24006.6|23994.6|24005.3|23993.3|24007.5|23995.5|24005.3|23993.3|2
1770830860000|2026-02-11 17:27:40|24002.8|23990.8|23997.5|23985.5|24002.8|23990.8|23995.9|23983.9|15
1770830870000|2026-02-11 17:27:50|23997.2|23985.2|24001.3|23989.3|24001.3|23989.3|23997.2|23985.2|18
1770830890000|2026-02-11 17:28:10|23998.8|23986.8|24000.7|23988.7|24000.7|23988.7|23995.3|23983.3|9
1770830900000|2026-02-11 17:28:20|23999.7|23987.7|23997.6|23985.6|23999.7|23987.7|23997.6|23985.6|1
1770830910000|2026-02-11 17:28:30|23996.6|23984.6|23995.7|23983.7|23996.9|23984.9|23995.7|23983.7|3
1770830920000|2026-02-11 17:28:40|23996.6|23984.6|23998.2|23986.2|23998.2|23986.2|23996.6|23984.6|3
1770830930000|2026-02-11 17:28:50|23998.5|23986.5|24000.7|23988.7|24000.7|23988.7|23998.5|23986.5|2
1770830940000|2026-02-11 17:29:00|23998.2|23986.2|23995.7|23983.7|23998.2|23986.2|23995.7|23983.7|2
1770830950000|2026-02-11 17:29:10|23996.6|23984.6|23997.2|23985.2|23997.2|23985.2|23996.6|23984.6|2
1770830960000|2026-02-11 17:29:20|23997.5|23985.5|23998.8|23986.8|24000.7|23988.7|23997.5|23985.5|6
1770830990000|2026-02-11 17:29:50|24003.5|23991.5|24005.4|23993.4|24005.4|23993.4|24003.5|23991.5|10
1770831000000|2026-02-11 17:30:00|24004.1|23992.1|24004.1|23992.1|24005.1|23993.1|24004.1|23992.1|2
1770831010000|2026-02-11 17:30:10|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|24001.3|23989.3|4
1770831020000|2026-02-11 17:30:20|24002.6|23990.6|23998.8|23986.8|24002.6|23990.6|23997.6|23985.6|11
1770831030000|2026-02-11 17:30:30|24001.3|23989.3|24002.3|23990.3|24002.6|23990.6|24001.3|23989.3|5
1770831040000|2026-02-11 17:30:40|24002.6|23990.6|24003.5|23991.5|24003.5|23991.5|24002.6|23990.6|0
1770831050000|2026-02-11 17:30:50|24003.8|23991.8|24001.3|23989.3|24003.8|23991.8|24001.3|23989.3|7
1770831060000|2026-02-11 17:31:00|24005.1|23993.1|24001.6|23989.6|24005.1|23993.1|24001.6|23989.6|19
1770831070000|2026-02-11 17:31:10|24003.8|23991.8|24003.8|23991.8|24003.8|23991.8|24003.8|23991.8|3
1770831080000|2026-02-11 17:31:20|24002.6|23990.6|24001.6|23989.6|24002.6|23990.6|24001.6|23989.6|1
1770831090000|2026-02-11 17:31:30|24002.6|23990.6|24002.6|23990.6|24002.6|23990.6|24002.6|23990.6|2
1770831100000|2026-02-11 17:31:40|24001.6|23989.6|24001.6|23989.6|24002.6|23990.6|24001.6|23989.6|4
1770831110000|2026-02-11 17:31:50|24001|23989|24000.1|23988.1|24001|23989|24000.1|23988.1|3
1770831120000|2026-02-11 17:32:00|24000.4|23988.4|23997.2|23985.2|24000.4|23988.4|23994.7|23982.7|17
1770831130000|2026-02-11 17:32:10|23998.2|23986.2|23998.2|23986.2|23998.2|23986.2|23998.2|23986.2|0
1770831140000|2026-02-11 17:32:20|23997.2|23985.2|23997.2|23985.2|23997.2|23985.2|23997.2|23985.2|4
1770831150000|2026-02-11 17:32:30|23996|23984|23997.2|23985.2|23997.2|23985.2|23996|23984|1
1770831160000|2026-02-11 17:32:40|23998.2|23986.2|23998.2|23986.2|23998.2|23986.2|23998.2|23986.2|0
1770831170000|2026-02-11 17:32:50|23997.3|23985.3|23991.9|23979.9|23997.3|23985.3|23991.9|23979.9|4
1770831180000|2026-02-11 17:33:00|23989.4|23977.4|23986.9|23974.9|23989.4|23977.4|23986.9|23974.9|4
1770831190000|2026-02-11 17:33:10|23984.4|23972.4|23980.1|23968.1|23984.4|23972.4|23980.1|23968.1|10
1770831200000|2026-02-11 17:33:20|23981.6|23969.6|23986.3|23974.3|23986.6|23974.6|23981.6|23969.6|9
1770831210000|2026-02-11 17:33:30|23985.1|23973.1|23983.8|23971.8|23985.1|23973.1|23983.8|23971.8|0
1770831220000|2026-02-11 17:33:40|23983.5|23971.5|23984.8|23972.8|23984.8|23972.8|23981.9|23969.9|7
1770831230000|2026-02-11 17:33:50|23985.1|23973.1|23987.6|23975.6|23987.6|23975.6|23985.1|23973.1|2
1770831240000|2026-02-11 17:34:00|23988.5|23976.5|23988.8|23976.8|23989.8|23977.8|23988.5|23976.5|2
1770831250000|2026-02-11 17:34:10|23986.6|23974.6|23985.1|23973.1|23986.6|23974.6|23985.1|23973.1|4
1770831260000|2026-02-11 17:34:20|23984.1|23972.1|23985.4|23973.4|23986.6|23974.6|23984.1|23972.1|4
1770831270000|2026-02-11 17:34:30|23986.3|23974.3|23986.3|23974.3|23986.3|23974.3|23986.3|23974.3|0
1770831280000|2026-02-11 17:34:40|23988.2|23976.2|23987.6|23975.6|23988.8|23976.8|23987.6|23975.6|4
1770831290000|2026-02-11 17:34:50|23985.7|23973.7|23985.7|23973.7|23985.7|23973.7|23985.7|23973.7|0
1770831310000|2026-02-11 17:35:10|23989.1|23977.1|23992.6|23980.6|23992.6|23980.6|23989.1|23977.1|7
1770831320000|2026-02-11 17:35:20|23991.3|23979.3|23991.3|23979.3|23991.3|23979.3|23991.3|23979.3|2
1770831340000|2026-02-11 17:35:40|23990.4|23978.4|23989.4|23977.4|23990.4|23978.4|23989.1|23977.1|9
1770831350000|2026-02-11 17:35:50|23990.1|23978.1|23988.2|23976.2|23990.4|23978.4|23988.2|23976.2|5
1770831360000|2026-02-11 17:36:00|23987.6|23975.6|23981.6|23969.6|23987.6|23975.6|23981.6|23969.6|2
1770831370000|2026-02-11 17:36:10|23981.9|23969.9|23985.4|23973.4|23985.4|23973.4|23981.9|23969.9|2
1770831380000|2026-02-11 17:36:20|23985.1|23973.1|23984.1|23972.1|23985.1|23973.1|23984.1|23972.1|2
1770831390000|2026-02-11 17:36:30|23983.2|23971.2|23983.2|23971.2|23983.2|23971.2|23983.2|23971.2|2
1770831400000|2026-02-11 17:36:40|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|23982.2|23970.2|1
1770831410000|2026-02-11 17:36:50|23984.7|23972.7|23984.7|23972.7|23984.7|23972.7|23984.7|23972.7|2
1770831420000|2026-02-11 17:37:00|23985.7|23973.7|23986|23974|23986|23974|23985.7|23973.7|1
1770831430000|2026-02-11 17:37:10|23986.2|23974.2|23984|23972|23986.2|23974.2|23984|23972|6
1770831440000|2026-02-11 17:37:20|23985.3|23973.3|23984.3|23972.3|23986.2|23974.2|23984.3|23972.3|2
1770831450000|2026-02-11 17:37:30|23985.9|23973.9|23985.6|23973.6|23986.8|23974.8|23985.6|23973.6|0
1770831460000|2026-02-11 17:37:40|||||||||1
1770831480000|2026-02-11 17:38:00|23984.3|23972.3|23984.3|23972.3|23984.3|23972.3|23984.3|23972.3|3
1770831500000|2026-02-11 17:38:20|23985.6|23973.6|23986.5|23974.5|23986.5|23974.5|23985.6|23973.6|13
1770831510000|2026-02-11 17:38:30|23985|23973|23985|23973|23985|23973|23983.7|23971.7|10
1770831520000|2026-02-11 17:38:40|23985.3|23973.3|23985|23973|23985.3|23973.3|23985|23973|2
1770831530000|2026-02-11 17:38:50|||||||||1
1770831540000|2026-02-11 17:39:00|23984.7|23972.7|23985|23973|23985|23973|23984.7|23972.7|0
1770831550000|2026-02-11 17:39:10|23982.5|23970.5|23983.7|23971.7|23983.7|23971.7|23982.5|23970.5|8
1770831570000|2026-02-11 17:39:30|23982.8|23970.8|23980|23968|23982.8|23970.8|23980|23968|6
1770831580000|2026-02-11 17:39:40|||||||||1
1770831590000|2026-02-11 17:39:50|23980.6|23968.6|23980.6|23968.6|23980.6|23968.6|23980.6|23968.6|4
1770831600000|2026-02-11 17:40:00|23980.9|23968.9|23983.1|23971.1|23983.1|23971.1|23980.6|23968.6|0
1770831610000|2026-02-11 17:40:10|23982.2|23970.2|23984.7|23972.7|23984.7|23972.7|23982.2|23970.2|1
1770831620000|2026-02-11 17:40:20|23985.6|23973.6|23988.1|23976.1|23989.4|23977.4|23985.6|23973.6|6
1770831630000|2026-02-11 17:40:30|23985.6|23973.6|23999.1|23987.1|23999.1|23987.1|23985.6|23973.6|13
1770831640000|2026-02-11 17:40:40|23998.8|23986.8|23997.8|23985.8|23998.8|23986.8|23997.8|23985.8|1
1770831650000|2026-02-11 17:40:50|23998.1|23986.1|24000|23988|24000|23988|23998.1|23986.1|1
1770831660000|2026-02-11 17:41:00|24001.6|23989.6|24002.5|23990.5|24002.5|23990.5|24001.6|23989.6|2
1770831680000|2026-02-11 17:41:20|24000.6|23988.6|23999.7|23987.7|24000.6|23988.6|23999.7|23987.7|8
1770831720000|2026-02-11 17:42:00|24000|23988|24003.7|23991.7|24003.7|23991.7|24000|23988|2
1770831730000|2026-02-11 17:42:10|24002.5|23990.5|24002.2|23990.2|24003.1|23991.1|24002.2|23990.2|11
1770831740000|2026-02-11 17:42:20|24000.9|23988.9|23999.7|23987.7|24001.2|23989.2|23999.7|23987.7|6
1770831750000|2026-02-11 17:42:30|24002.2|23990.2|24002.2|23990.2|24002.2|23990.2|24002.2|23990.2|2
1770831760000|2026-02-11 17:42:40|24003.4|23991.4|24000.6|23988.6|24003.4|23991.4|24000.6|23988.6|6
1770831770000|2026-02-11 17:42:50|23999.7|23987.7|23998.1|23986.1|24000.6|23988.6|23997.2|23985.2|2
1770831780000|2026-02-11 17:43:00|23998.7|23986.7|24000.9|23988.9|24006.6|23994.6|23998.7|23986.7|20
1770831790000|2026-02-11 17:43:10|24000.6|23988.6|23997.2|23985.2|24000.6|23988.6|23997.2|23985.2|3
1770831800000|2026-02-11 17:43:20|23995.6|23983.6|23994.7|23982.7|23996.2|23984.2|23994.7|23982.7|2
1770831810000|2026-02-11 17:43:30|23995.9|23983.9|23995.9|23983.9|23995.9|23983.9|23995.9|23983.9|4
1770831820000|2026-02-11 17:43:40|23995.6|23983.6|23996.2|23984.2|23996.2|23984.2|23995.6|23983.6|0
1770831830000|2026-02-11 17:43:50|24000.6|23988.6|24000.6|23988.6|24000.6|23988.6|24000.6|23988.6|12
1770831840000|2026-02-11 17:44:00|23999.7|23987.7|23999.7|23987.7|24000.6|23988.6|23999.7|23987.7|0
1770831850000|2026-02-11 17:44:10|24001.9|23989.9|24001.6|23989.6|24001.9|23989.9|24001.6|23989.6|11
1770831860000|2026-02-11 17:44:20|24001.9|23989.9|24000.9|23988.9|24002.2|23990.2|24000.6|23988.6|5
1770831880000|2026-02-11 17:44:40|24001.9|23989.9|24002.2|23990.2|24002.2|23990.2|24001.9|23989.9|0
1770831900000|2026-02-11 17:45:00|24000.9|23988.9|24002.2|23990.2|24002.2|23990.2|24000.9|23988.9|3
1770831910000|2026-02-11 17:45:10|24001.9|23989.9|24000.9|23988.9|24002.2|23990.2|24000.9|23988.9|3
1770831920000|2026-02-11 17:45:20|24002.8|23990.8|24008.8|23996.8|24008.8|23996.8|24002.8|23990.8|17
1770831940000|2026-02-11 17:45:40|24008.5|23996.5|24004.4|23992.4|24008.5|23996.5|24004.4|23992.4|8
1770831950000|2026-02-11 17:45:50|24001.9|23989.9|24001.9|23989.9|24001.9|23989.9|24001.9|23989.9|5
1770831960000|2026-02-11 17:46:00|||||||||3
1770831970000|2026-02-11 17:46:10|||||||||1
1770832000000|2026-02-11 17:46:40|||||||||1
1770832040000|2026-02-11 17:47:20|24002.2|23990.2|24002.2|23990.2|24002.2|23990.2|24002.2|23990.2|6
1770832050000|2026-02-11 17:47:30|24001.2|23989.2|24001.2|23989.2|24001.2|23989.2|24001.2|23989.2|2
1770832060000|2026-02-11 17:47:40|24000.2|23988.2|23990.5|23978.5|24000.2|23988.2|23985.2|23973.2|21
1770832070000|2026-02-11 17:47:50|23990.8|23978.8|23991.4|23979.4|23995.8|23983.8|23989.9|23977.9|26
1770832080000|2026-02-11 17:48:00|23991.1|23979.1|23991.1|23979.1|23991.1|23979.1|23990.8|23978.8|4
1770832090000|2026-02-11 17:48:10|23989.9|23977.9|23985.2|23973.2|23989.9|23977.9|23985.2|23973.2|8
1770832100000|2026-02-11 17:48:20|23983.3|23971.3|23982.7|23970.7|23983.3|23971.3|23981.7|23969.7|1
1770832110000|2026-02-11 17:48:30|||||||||1
1770832120000|2026-02-11 17:48:40|23983.6|23971.6|23984.9|23972.9|23985.2|23973.2|23983.6|23971.6|0
1770832130000|2026-02-11 17:48:50|23986.4|23974.4|23983|23971|23986.7|23974.7|23983|23971|9
1770832140000|2026-02-11 17:49:00|23985.5|23973.5|23983.9|23971.9|23985.5|23973.5|23983.9|23971.9|0
1770832150000|2026-02-11 17:49:10|23984.2|23972.2|23985.2|23973.2|23985.2|23973.2|23983.9|23971.9|2
1770832160000|2026-02-11 17:49:20|23984.2|23972.2|23983|23971|23984.2|23972.2|23983|23971|2
1770832170000|2026-02-11 17:49:30|23982.7|23970.7|23982.7|23970.7|23982.7|23970.7|23982.7|23970.7|0
1770832180000|2026-02-11 17:49:40|23981.7|23969.7|23981.7|23969.7|23981.7|23969.7|23981.4|23969.4|1
1770832190000|2026-02-11 17:49:50|23981.4|23969.4|23981.4|23969.4|23982.7|23970.7|23981.4|23969.4|7
1770832200000|2026-02-11 17:50:00|23982.7|23970.7|23978.9|23966.9|23982.7|23970.7|23978.9|23966.9|5
1770832220000|2026-02-11 17:50:20|23977|23965|23976.4|23964.4|23977|23965|23974.5|23962.5|6
1770832230000|2026-02-11 17:50:30|23975.5|23963.5|23978.9|23966.9|23978.9|23966.9|23975.5|23963.5|0
1770832240000|2026-02-11 17:50:40|23978.6|23966.6|23974.5|23962.5|23978.6|23966.6|23974.5|23962.5|1
1770832250000|2026-02-11 17:50:50|23973.9|23961.9|23972|23960|23973.9|23961.9|23972|23960|5
1770832260000|2026-02-11 17:51:00|23971.7|23959.7|23974.5|23962.5|23974.5|23962.5|23970.5|23958.5|16
1770832270000|2026-02-11 17:51:10|23978|23966|23978.3|23966.3|23978.3|23966.3|23978|23966|2
1770832280000|2026-02-11 17:51:20|23978|23966|23976.7|23964.7|23978|23966|23976.7|23964.7|1
1770832290000|2026-02-11 17:51:30|23979.2|23967.2|23979.9|23967.9|23980.5|23968.5|23978|23966|8
1770832320000|2026-02-11 17:52:00|23980.2|23968.2|23978.9|23966.9|23980.2|23968.2|23978.9|23966.9|1
1770832330000|2026-02-11 17:52:10|23982.4|23970.4|23981.7|23969.7|23984.9|23972.9|23981.7|23969.7|10
1770832340000|2026-02-11 17:52:20|23981.4|23969.4|23982.4|23970.4|23982.7|23970.7|23981.4|23969.4|7
1770832350000|2026-02-11 17:52:30|23981.4|23969.4|23981.4|23969.4|23981.4|23969.4|23981.4|23969.4|0
1770832360000|2026-02-11 17:52:40|||||||||1
1770832370000|2026-02-11 17:52:50|||||||||1
1770832380000|2026-02-11 17:53:00|23981.7|23969.7|23983|23971|23983|23971|23981.7|23969.7|5
1770832390000|2026-02-11 17:53:10|23981.7|23969.7|23982.4|23970.4|23983|23971|23980.2|23968.2|11
1770832400000|2026-02-11 17:53:20|23980.5|23968.5|23979.9|23967.9|23982.4|23970.4|23977.7|23965.7|27
1770832410000|2026-02-11 17:53:30|23980.8|23968.8|23981.4|23969.4|23981.4|23969.4|23980.8|23968.8|0
1770832420000|2026-02-11 17:53:40|23980.5|23968.5|23979.9|23967.9|23981.8|23969.8|23979.3|23967.3|9
1770832430000|2026-02-11 17:53:50|23980.8|23968.8|23982.1|23970.1|23982.1|23970.1|23980.8|23968.8|1
1770832440000|2026-02-11 17:54:00|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|1
1770832460000|2026-02-11 17:54:20|23982.1|23970.1|23981.8|23969.8|23982.1|23970.1|23981.8|23969.8|2
1770832470000|2026-02-11 17:54:30|23982.4|23970.4|23981.4|23969.4|23982.4|23970.4|23980.8|23968.8|1
1770832480000|2026-02-11 17:54:40|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|23982.4|23970.4|0
1770832490000|2026-02-11 17:54:50|23981.4|23969.4|23981.1|23969.1|23981.4|23969.4|23981.1|23969.1|0
1770832500000|2026-02-11 17:55:00|23981.4|23969.4|23982.1|23970.1|23982.1|23970.1|23981.4|23969.4|2
1770832510000|2026-02-11 17:55:10|23981.1|23969.1|23982.4|23970.4|23982.4|23970.4|23981.1|23969.1|4
1770832520000|2026-02-11 17:55:20|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|4
1770832530000|2026-02-11 17:55:30|23985.8|23973.8|23985.8|23973.8|23985.8|23973.8|23985.8|23973.8|12
1770832540000|2026-02-11 17:55:40|23985.5|23973.5|23985.8|23973.8|23985.8|23973.8|23985.5|23973.5|3
1770832560000|2026-02-11 17:56:00|23985.5|23973.5|23983|23971|23985.5|23973.5|23983|23971|5
1770832570000|2026-02-11 17:56:10|23981.8|23969.8|23981.8|23969.8|23981.8|23969.8|23981.8|23969.8|2
1770832580000|2026-02-11 17:56:20|23983|23971|23984.2|23972.2|23985.5|23973.5|23983|23971|4
1770832590000|2026-02-11 17:56:30|23983.3|23971.3|23983|23971|23983.3|23971.3|23983|23971|0
1770832600000|2026-02-11 17:56:40|23983.3|23971.3|23983.3|23971.3|23983.3|23971.3|23983.3|23971.3|0
1770832610000|2026-02-11 17:56:50|23984.2|23972.2|23985.8|23973.8|23985.8|23973.8|23984.2|23972.2|3
1770832620000|2026-02-11 17:57:00|23984.8|23972.8|23985.8|23973.8|23985.8|23973.8|23984.8|23972.8|7
1770832640000|2026-02-11 17:57:20|23986.1|23974.1|23984.8|23972.8|23986.1|23974.1|23984.8|23972.8|5
1770832650000|2026-02-11 17:57:30|23986.1|23974.1|23984.8|23972.8|23986.1|23974.1|23984.8|23972.8|1
1770832660000|2026-02-11 17:57:40|23983.9|23971.9|23983.9|23971.9|23983.9|23971.9|23983.9|23971.9|1
1770832670000|2026-02-11 17:57:50|23983.6|23971.6|23984.8|23972.8|23984.8|23972.8|23982.6|23970.6|5
1770832680000|2026-02-11 17:58:00|23983.9|23971.9|23983.6|23971.6|23983.9|23971.9|23983.6|23971.6|0
1770832690000|2026-02-11 17:58:10|||||||||1
1770832700000|2026-02-11 17:58:20|23983.3|23971.3|23984.8|23972.8|23984.8|23972.8|23982.3|23970.3|2
1770832710000|2026-02-11 17:58:30|23985.8|23973.8|23986.1|23974.1|23986.1|23974.1|23985.8|23973.8|25
1770832720000|2026-02-11 17:58:40|||||||||1
1770832740000|2026-02-11 17:59:00|23984.2|23972.2|23983.6|23971.6|23984.2|23972.2|23983.6|23971.6|1
1770832760000|2026-02-11 17:59:20|||||||||2
1770832770000|2026-02-11 17:59:30|23982.3|23970.3|23981.4|23969.4|23982.3|23970.3|23981.4|23969.4|4
1770832800000|2026-02-11 18:00:00|23978.9|23966.9|23978.9|23966.9|23978.9|23966.9|23978.9|23966.9|5
1770832810000|2026-02-11 18:00:10|23981.1|23969.1|23984.5|23972.5|23984.5|23972.5|23981.1|23969.1|10
1770832820000|2026-02-11 18:00:20|23983.6|23971.6|23983.6|23971.6|23983.6|23971.6|23983.6|23971.6|4
1770832840000|2026-02-11 18:00:40|23984.5|23972.5|23985.5|23973.5|23985.5|23973.5|23983.6|23971.6|3
1770832850000|2026-02-11 18:00:50|23985.8|23973.8|23996.1|23984.1|23996.1|23984.1|23985.8|23973.8|6
1770832860000|2026-02-11 18:01:00|23997.4|23985.4|23997.4|23985.4|23999.9|23987.9|23997.4|23985.4|10
1770832870000|2026-02-11 18:01:10|24001.5|23989.5|24001.8|23989.8|24001.8|23989.8|24001.5|23989.5|4
1770832880000|2026-02-11 18:01:20|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|10
1770832890000|2026-02-11 18:01:30|23999.6|23987.6|24000.8|23988.8|24000.8|23988.8|23999.6|23987.6|6
1770832900000|2026-02-11 18:01:40|24001.8|23989.8|24000.2|23988.2|24001.8|23989.8|24000.2|23988.2|1
1770832910000|2026-02-11 18:01:50|23999.3|23987.3|24003|23991|24005.5|23993.5|23999.3|23987.3|17
1770832920000|2026-02-11 18:02:00|24003.3|23991.3|24005.8|23993.8|24010.5|23998.5|24003.3|23991.3|30
1770832930000|2026-02-11 18:02:10|24006.1|23994.1|24005.8|23993.8|24007.1|23995.1|24005.8|23993.8|3
1770832940000|2026-02-11 18:02:20|24006.1|23994.1|24006.1|23994.1|24006.1|23994.1|24005.2|23993.2|8
1770832950000|2026-02-11 18:02:30|24007.1|23995.1|24010.5|23998.5|24012.1|24000.1|24007.1|23995.1|4
1770832960000|2026-02-11 18:02:40|24013|24001|24014.3|24002.3|24014.3|24002.3|24013|24001|4
1770832980000|2026-02-11 18:03:00|24016.5|24004.5|24020.5|24008.5|24021.5|24009.5|24016.5|24004.5|29
1770833000000|2026-02-11 18:03:20|||||||||3
1770833010000|2026-02-11 18:03:30|24021.5|24009.5|24014.9|24002.9|24021.8|24009.8|24014.9|24002.9|6
1770833020000|2026-02-11 18:03:40|24015.2|24003.2|24013.9|24001.9|24015.2|24003.2|24013.9|24001.9|1
1770833030000|2026-02-11 18:03:50|24015.2|24003.2|24017.4|24005.4|24017.4|24005.4|24015.2|24003.2|5
1770833040000|2026-02-11 18:04:00|24019.3|24007.3|24017.1|24005.1|24019.3|24007.3|24017.1|24005.1|11
1770833060000|2026-02-11 18:04:20|24015.5|24003.5|24007.4|23995.4|24015.5|24003.5|24007.4|23995.4|20
1770833070000|2026-02-11 18:04:30|24007.7|23995.7|24008.6|23996.6|24008.6|23996.6|24007.7|23995.7|0
1770833080000|2026-02-11 18:04:40|24007.7|23995.7|24005.2|23993.2|24007.7|23995.7|24005.2|23993.2|2
1770833090000|2026-02-11 18:04:50|24007.4|23995.4|24008.6|23996.6|24008.6|23996.6|24007.4|23995.4|3
1770833100000|2026-02-11 18:05:00|24008|23996|24008.6|23996.6|24008.9|23996.9|24008|23996|8
1770833110000|2026-02-11 18:05:10|24009.2|23997.2|24011.1|23999.1|24011.4|23999.4|24009.2|23997.2|5
1770833120000|2026-02-11 18:05:20|24012.1|24000.1|24010.8|23998.8|24012.1|24000.1|24010.8|23998.8|7
1770833130000|2026-02-11 18:05:30|24011.7|23999.7|24011.7|23999.7|24011.7|23999.7|24011.7|23999.7|1
1770833140000|2026-02-11 18:05:40|24012.7|24000.7|24012.7|24000.7|24013.6|24001.6|24012.7|24000.7|1
1770833160000|2026-02-11 18:06:00|24015.2|24003.2|24020.8|24008.8|24020.8|24008.8|24015.2|24003.2|20
1770833170000|2026-02-11 18:06:10|||||||||2
1770833180000|2026-02-11 18:06:20|24019.9|24007.9|24024.3|24012.3|24024.3|24012.3|24019.9|24007.9|15
1770833190000|2026-02-11 18:06:30|24023.3|24011.3|24022.1|24010.1|24024.6|24012.6|24022.1|24010.1|11
1770833200000|2026-02-11 18:06:40|24020.5|24008.5|24017.1|24005.1|24020.5|24008.5|24016.8|24004.8|25
1770833210000|2026-02-11 18:06:50|24016.1|24004.1|24015.2|24003.2|24016.1|24004.1|24015.2|24003.2|2
1770833220000|2026-02-11 18:07:00|||||||||15
1770833230000|2026-02-11 18:07:10|||||||||3
1770833240000|2026-02-11 18:07:20|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|10
1770833250000|2026-02-11 18:07:30|24014.6|24002.6|24013.9|24001.9|24014.6|24002.6|24012.6|24000.6|1
1770833260000|2026-02-11 18:07:40|24012.9|24000.9|24016.1|24004.1|24016.1|24004.1|24012.6|24000.6|3
1770833270000|2026-02-11 18:07:50|24015.1|24003.1|24016.1|24004.1|24016.1|24004.1|24015.1|24003.1|2
1770833280000|2026-02-11 18:08:00|24016.4|24004.4|24016.1|24004.1|24016.4|24004.4|24016.1|24004.1|0
1770833290000|2026-02-11 18:08:10|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|1
1770833300000|2026-02-11 18:08:20|||||||||1
1770833310000|2026-02-11 18:08:30|24016.1|24004.1|24016.1|24004.1|24016.1|24004.1|24016.1|24004.1|0
1770833320000|2026-02-11 18:08:40|24015.1|24003.1|24013.6|24001.6|24015.1|24003.1|24012.6|24000.6|8
1770833330000|2026-02-11 18:08:50|24012.6|24000.6|24012.6|24000.6|24012.6|24000.6|24012.6|24000.6|5
1770833340000|2026-02-11 18:09:00|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|3
1770833360000|2026-02-11 18:09:20|24016.1|24004.1|24016.1|24004.1|24016.1|24004.1|24015.1|24003.1|3
1770833370000|2026-02-11 18:09:30|24017|24005|24017.3|24005.3|24017.3|24005.3|24017|24005|6
1770833380000|2026-02-11 18:09:40|||||||||1
1770833400000|2026-02-11 18:10:00|24016.7|24004.7|24017|24005|24018|24006|24014.8|24002.8|26
1770833410000|2026-02-11 18:10:10|24018|24006|24018|24006|24018|24006|24018|24006|1
1770833420000|2026-02-11 18:10:20|24015.5|24003.5|24015.5|24003.5|24015.5|24003.5|24014.5|24002.5|13
1770833430000|2026-02-11 18:10:30|24014.5|24002.5|24015.5|24003.5|24015.5|24003.5|24014.5|24002.5|14
1770833440000|2026-02-11 18:10:40|24013|24001|24014.5|24002.5|24015.5|24003.5|24013|24001|4
1770833450000|2026-02-11 18:10:50|24014.2|24002.2|24014.5|24002.5|24014.5|24002.5|24014.2|24002.2|0
1770833460000|2026-02-11 18:11:00|24013.6|24001.6|24017|24005|24017|24005|24013.6|24001.6|6
1770833470000|2026-02-11 18:11:10|24016.7|24004.7|24018.6|24006.6|24018.9|24006.9|24016.7|24004.7|5
1770833480000|2026-02-11 18:11:20|24016.4|24004.4|24017.4|24005.4|24017.7|24005.7|24016.4|24004.4|9
1770833490000|2026-02-11 18:11:30|24017.7|24005.7|24017.7|24005.7|24017.7|24005.7|24017.7|24005.7|0
1770833500000|2026-02-11 18:11:40|24016.7|24004.7|24020.5|24008.5|24020.5|24008.5|24016.7|24004.7|1
1770833510000|2026-02-11 18:11:50|24019.5|24007.5|24015.5|24003.5|24019.5|24007.5|24015.5|24003.5|1
1770833520000|2026-02-11 18:12:00|24017|24005|24016.1|24004.1|24018.3|24006.3|24015.1|24003.1|15
1770833530000|2026-02-11 18:12:10|24015.1|24003.1|24014.8|24002.8|24015.1|24003.1|24014.8|24002.8|0
1770833540000|2026-02-11 18:12:20|||||||||1
1770833550000|2026-02-11 18:12:30|24016.1|24004.1|24018.6|24006.6|24018.6|24006.6|24016.1|24004.1|10
1770833560000|2026-02-11 18:12:40|24019.8|24007.8|24018.6|24006.6|24019.8|24007.8|24018.6|24006.6|2
1770833570000|2026-02-11 18:12:50|24019.5|24007.5|24022|24010|24022|24010|24019.5|24007.5|10
1770833580000|2026-02-11 18:13:00|24017.3|24005.3|24020.1|24008.1|24020.1|24008.1|24017.3|24005.3|4
1770833590000|2026-02-11 18:13:10|24019.8|24007.8|24012|24000|24019.8|24007.8|24009.5|23997.5|38
1770833600000|2026-02-11 18:13:20|24012.3|24000.3|24009.5|23997.5|24014.8|24002.8|24009.5|23997.5|16
1770833610000|2026-02-11 18:13:30|24012.4|24000.4|24013.6|24001.6|24013.6|24001.6|24012.4|24000.4|23
1770833620000|2026-02-11 18:13:40|24013.3|24001.3|24011.4|23999.4|24013.3|24001.3|24011.4|23999.4|2
1770833630000|2026-02-11 18:13:50|24012.7|24000.7|24002|23990|24013.9|24001.9|24001.1|23989.1|10
1770833640000|2026-02-11 18:14:00|23995.4|23983.4|23997|23985|23997|23985|23995.4|23983.4|26
1770833650000|2026-02-11 18:14:10|||||||||1
1770833660000|2026-02-11 18:14:20|23996.1|23984.1|23997|23985|23997|23985|23996.1|23984.1|1
1770833670000|2026-02-11 18:14:30|23997.3|23985.3|23998.6|23986.6|24001.1|23989.1|23997.3|23985.3|2
1770833680000|2026-02-11 18:14:40|23998.9|23986.9|23998.6|23986.6|24001.1|23989.1|23998.6|23986.6|1
1770833710000|2026-02-11 18:15:10|24000.5|23988.5|23998.6|23986.6|24000.5|23988.5|23998.6|23986.6|0
1770833720000|2026-02-11 18:15:20|24000.1|23988.1|23999.8|23987.8|24000.1|23988.1|23999.8|23987.8|1
1770833730000|2026-02-11 18:15:30|24000.8|23988.8|23996.1|23984.1|24000.8|23988.8|23993.6|23981.6|10
1770833740000|2026-02-11 18:15:40|23997.3|23985.3|23996.4|23984.4|23997.3|23985.3|23996.1|23984.1|0
1770833750000|2026-02-11 18:15:50|23996.1|23984.1|23996.1|23984.1|23996.1|23984.1|23996.1|23984.1|5
1770833760000|2026-02-11 18:16:00|23996.4|23984.4|24001.1|23989.1|24001.1|23989.1|23996.1|23984.1|3
1770833770000|2026-02-11 18:16:10|24003|23991|24005.5|23993.5|24005.5|23993.5|24003|23991|7
1770833780000|2026-02-11 18:16:20|24007.4|23995.4|24006.7|23994.7|24008|23996|24006.7|23994.7|6
1770833790000|2026-02-11 18:16:30|24007|23995|24006.7|23994.7|24008|23996|24006.7|23994.7|1
1770833800000|2026-02-11 18:16:40|24007|23995|24006.7|23994.7|24007|23995|24006.7|23994.7|3
1770833810000|2026-02-11 18:16:50|||||||||4
1770833820000|2026-02-11 18:17:00|24002|23990|24003|23991|24003|23991|24002|23990|7
1770833830000|2026-02-11 18:17:10|24003.3|23991.3|24004.5|23992.5|24004.5|23992.5|24003|23991|1
1770833840000|2026-02-11 18:17:20|||||||||1
1770833870000|2026-02-11 18:17:50|24002|23990|24003.3|23991.3|24003.3|23991.3|24002|23990|3
1770833880000|2026-02-11 18:18:00|24003|23991|24004.5|23992.5|24004.5|23992.5|24003|23991|2
1770833890000|2026-02-11 18:18:10|24003.5|23991.5|24003.5|23991.5|24003.5|23991.5|24003.5|23991.5|0
1770833900000|2026-02-11 18:18:20|24002.6|23990.6|24009.1|23997.1|24011|23999|24002.6|23990.6|16
1770833910000|2026-02-11 18:18:30|24011|23999|24016|24004|24016|24004|24011|23999|9
1770833920000|2026-02-11 18:18:40|24017|24005|24016|24004|24017|24005|24016|24004|2
1770833930000|2026-02-11 18:18:50|24016.3|24004.3|24016|24004|24016.3|24004.3|24016|24004|0
1770833940000|2026-02-11 18:19:00|24013.8|24001.8|24012.6|24000.6|24013.8|24001.8|24012.6|24000.6|3
1770833960000|2026-02-11 18:19:20|24011.6|23999.6|24011.6|23999.6|24011.6|23999.6|24011.6|23999.6|6
1770833980000|2026-02-11 18:19:40|24010.4|23998.4|24010.1|23998.1|24010.4|23998.4|24010.1|23998.1|0
1770834000000|2026-02-11 18:20:00|24011|23999|24011.6|23999.6|24011.6|23999.6|24011|23999|3
1770834010000|2026-02-11 18:20:10|24011|23999|24009.1|23997.1|24011.3|23999.3|24009.1|23997.1|1
1770834020000|2026-02-11 18:20:20|||||||||4
1770834030000|2026-02-11 18:20:30|24010.1|23998.1|24011|23999|24012.3|24000.3|24010.1|23998.1|3
1770834040000|2026-02-11 18:20:40|24010.1|23998.1|24010.1|23998.1|24010.1|23998.1|24010.1|23998.1|1
1770834060000|2026-02-11 18:21:00|24011|23999|24011|23999|24011|23999|24011|23999|2
1770834070000|2026-02-11 18:21:10|24011.3|23999.3|24011.3|23999.3|24011.3|23999.3|24011.3|23999.3|0
1770834080000|2026-02-11 18:21:20|24011|23999|24011|23999|24011|23999|24010.1|23998.1|2
1770834090000|2026-02-11 18:21:30|24010.1|23998.1|24010.1|23998.1|24010.1|23998.1|24010.1|23998.1|0
1770834100000|2026-02-11 18:21:40|24008.5|23996.5|24008.5|23996.5|24008.5|23996.5|24008.5|23996.5|2
1770834110000|2026-02-11 18:21:50|||||||||5
1770834120000|2026-02-11 18:22:00|24006.6|23994.6|24006.6|23994.6|24008.8|23996.8|24006.6|23994.6|18
1770834130000|2026-02-11 18:22:10|24005.4|23993.4|24006.6|23994.6|24006.6|23994.6|24005.4|23993.4|2
1770834140000|2026-02-11 18:22:20|24005.7|23993.7|24004.7|23992.7|24005.7|23993.7|24004.7|23992.7|2
1770834170000|2026-02-11 18:22:50|24005.7|23993.7|24006.9|23994.9|24006.9|23994.9|24005.7|23993.7|2
1770834180000|2026-02-11 18:23:00|24007.9|23995.9|24002.2|23990.2|24008.2|23996.2|24002.2|23990.2|4
1770834190000|2026-02-11 18:23:10|24001|23989|24000|23988|24002.2|23990.2|24000|23988|1
1770834200000|2026-02-11 18:23:20|24000.3|23988.3|24001.3|23989.3|24001.3|23989.3|23999.7|23987.7|0
1770834210000|2026-02-11 18:23:30|24000.7|23988.7|23999.7|23987.7|24001|23989|23998.8|23986.8|6
1770834230000|2026-02-11 18:23:50|||||||||6
1770834240000|2026-02-11 18:24:00|||||||||5
1770834250000|2026-02-11 18:24:10|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|24001.6|23989.6|3
1770834260000|2026-02-11 18:24:20|24000.7|23988.7|24000|23988|24001.6|23989.6|24000|23988|6
1770834270000|2026-02-11 18:24:30|23999.7|23987.7|24004.4|23992.4|24004.4|23992.4|23999.7|23987.7|7
1770834280000|2026-02-11 18:24:40|24004.7|23992.7|24004.7|23992.7|24004.7|23992.7|24004.7|23992.7|0
1770834320000|2026-02-11 18:25:20|24004.1|23992.1|24004.7|23992.7|24004.7|23992.7|24004.1|23992.1|1
1770834330000|2026-02-11 18:25:30|24006.6|23994.6|24003.2|23991.2|24006.6|23994.6|24003.2|23991.2|7
1770834360000|2026-02-11 18:26:00|24004.1|23992.1|24005.4|23993.4|24005.7|23993.7|24004.1|23992.1|4
1770834370000|2026-02-11 18:26:10|24005.7|23993.7|24006.6|23994.6|24008.8|23996.8|24005.7|23993.7|2
1770834380000|2026-02-11 18:26:20|24005.7|23993.7|24005.7|23993.7|24005.7|23993.7|24005.7|23993.7|2
1770834390000|2026-02-11 18:26:30|24003.2|23991.2|24002.2|23990.2|24003.5|23991.5|24002.2|23990.2|9
1770834400000|2026-02-11 18:26:40|24001|23989|24001|23989|24001|23989|24001|23989|1
1770834420000|2026-02-11 18:27:00|24000.9|23988.9|23999.7|23987.7|24000.9|23988.9|23998.4|23986.4|5
1770834440000|2026-02-11 18:27:20|24000|23988|24002.9|23990.9|24003.8|23991.8|24000|23988|17
1770834450000|2026-02-11 18:27:30|24006.6|23994.6|24006.6|23994.6|24006.6|23994.6|24006.6|23994.6|1
1770834460000|2026-02-11 18:27:40|24006.3|23994.3|24006.6|23994.6|24006.6|23994.6|24006.3|23994.3|1
1770834480000|2026-02-11 18:28:00|24006.9|23994.9|24008.1|23996.1|24008.1|23996.1|24006.9|23994.9|0
1770834490000|2026-02-11 18:28:10|24005.6|23993.6|24006.9|23994.9|24006.9|23994.9|24005.6|23993.6|1
1770834500000|2026-02-11 18:28:20|24007.8|23995.8|24009.4|23997.4|24010.3|23998.3|24007.2|23995.2|9
1770834510000|2026-02-11 18:28:30|24009.1|23997.1|24009.1|23997.1|24009.1|23997.1|24009.1|23997.1|1
1770834520000|2026-02-11 18:28:40|24008.4|23996.4|24005|23993|24008.4|23996.4|24005|23993|17
1770834530000|2026-02-11 18:28:50|24008.4|23996.4|24007.2|23995.2|24009.7|23997.7|24007.2|23995.2|4
1770834540000|2026-02-11 18:29:00|24006.2|23994.2|24006.2|23994.2|24007.2|23995.2|24006.2|23994.2|2
1770834550000|2026-02-11 18:29:10|24007.2|23995.2|24006.2|23994.2|24007.2|23995.2|24005.9|23993.9|1
1770834560000|2026-02-11 18:29:20|24005.9|23993.9|24007.2|23995.2|24007.2|23995.2|24005.9|23993.9|1
1770834570000|2026-02-11 18:29:30|24006.2|23994.2|24007.2|23995.2|24007.2|23995.2|24006.2|23994.2|4
1770834590000|2026-02-11 18:29:50|||||||||2
1770834600000|2026-02-11 18:30:00|24006.2|23994.2|24006.6|23994.6|24007.2|23995.2|24003.7|23991.7|5
1770834620000|2026-02-11 18:30:20|24010.3|23998.3|24010|23998|24012.5|24000.5|24010|23998|16
1770834630000|2026-02-11 18:30:30|||||||||17
1770834660000|2026-02-11 18:31:00|24010.3|23998.3|24014.1|24002.1|24014.1|24002.1|24010|23998|16
1770834680000|2026-02-11 18:31:20|||||||||2
1770834690000|2026-02-11 18:31:30|24015|24003|24018.5|24006.5|24018.5|24006.5|24014.1|24002.1|7
1770834700000|2026-02-11 18:31:40|24017.5|24005.5|24015|24003|24017.5|24005.5|24015|24003|8
1770834710000|2026-02-11 18:31:50|24016.6|24004.6|24016|24004|24016.6|24004.6|24016|24004|1
1770834720000|2026-02-11 18:32:00|24015|24003|24016|24004|24016.3|24004.3|24015|24003|1
1770834730000|2026-02-11 18:32:10|||||||||1
1770834740000|2026-02-11 18:32:20|24015|24003|24015|24003|24015|24003|24015|24003|1
1770834750000|2026-02-11 18:32:30|24016|24004|24016|24004|24016|24004|24016|24004|1
1770834760000|2026-02-11 18:32:40|24016.3|24004.3|24016.3|24004.3|24016.3|24004.3|24016.3|24004.3|2
1770834770000|2026-02-11 18:32:50|24015.3|24003.3|24016|24004|24016|24004|24015.3|24003.3|0
1770834790000|2026-02-11 18:33:10|24015|24003|24015|24003|24016|24004|24015|24003|1
1770834800000|2026-02-11 18:33:20|24012.8|24000.8|24012.5|24000.5|24012.8|24000.8|24012.5|24000.5|14
1770834810000|2026-02-11 18:33:30|24012.8|24000.8|24013.8|24001.8|24013.8|24001.8|24012.8|24000.8|2
1770834820000|2026-02-11 18:33:40|24014.1|24002.1|24014.1|24002.1|24014.1|24002.1|24014.1|24002.1|0
1770834830000|2026-02-11 18:33:50|24013.1|24001.1|24013.1|24001.1|24013.1|24001.1|24013.1|24001.1|1
1770834850000|2026-02-11 18:34:10|24015.3|24003.3|24019.4|24007.4|24019.4|24007.4|24015.3|24003.3|11
1770834860000|2026-02-11 18:34:20|24018.5|24006.5|24019.1|24007.1|24019.4|24007.4|24018.5|24006.5|13
1770834870000|2026-02-11 18:34:30|||||||||1
1770834880000|2026-02-11 18:34:40|24018.1|24006.1|24017.5|24005.5|24018.1|24006.1|24017.5|24005.5|0
1770834900000|2026-02-11 18:35:00|24019.1|24007.1|24018.8|24006.8|24019.1|24007.1|24018.8|24006.8|4
1770834910000|2026-02-11 18:35:10|24019.1|24007.1|24021|24009|24021|24009|24019.1|24007.1|6
1770834920000|2026-02-11 18:35:20|24020|24008|24021|24009|24021|24009|24020|24008|2
1770834930000|2026-02-11 18:35:30|24022.2|24010.2|24022.9|24010.9|24024.4|24012.4|24021.9|24009.9|23
1770834940000|2026-02-11 18:35:40|24021.9|24009.9|24022.9|24010.9|24024.1|24012.1|24021.9|24009.9|4
1770834950000|2026-02-11 18:35:50|24022.6|24010.6|24022.9|24010.9|24022.9|24010.9|24021.6|24009.6|4
1770834960000|2026-02-11 18:36:00|24023.8|24011.8|24022.6|24010.6|24023.8|24011.8|24022.6|24010.6|8
1770834970000|2026-02-11 18:36:10|24022.9|24010.9|24020.4|24008.4|24022.9|24010.9|24019.1|24007.1|7
1770834980000|2026-02-11 18:36:20|||||||||2
1770834990000|2026-02-11 18:36:30|24019.4|24007.4|24019.4|24007.4|24019.4|24007.4|24019.4|24007.4|2
1770835000000|2026-02-11 18:36:40|24020.4|24008.4|24017.9|24005.9|24020.4|24008.4|24016.9|24004.9|9
1770835010000|2026-02-11 18:36:50|24018.8|24006.8|24017.9|24005.9|24019.1|24007.1|24016.9|24004.9|3
1770835020000|2026-02-11 18:37:00|24016.9|24004.9|24016.9|24004.9|24016.9|24004.9|24016.9|24004.9|4
1770835030000|2026-02-11 18:37:10|24016.6|24004.6|24016.6|24004.6|24016.6|24004.6|24016.6|24004.6|0
1770835040000|2026-02-11 18:37:20|24015.7|24003.7|24015.7|24003.7|24015.7|24003.7|24014.7|24002.7|2
1770835050000|2026-02-11 18:37:30|24018.2|24006.2|24017.9|24005.9|24018.2|24006.2|24017.9|24005.9|2
1770835060000|2026-02-11 18:37:40|24019.1|24007.1|24018.2|24006.2|24019.1|24007.1|24018.2|24006.2|1
1770835080000|2026-02-11 18:38:00|24018.5|24006.5|24018.5|24006.5|24018.5|24006.5|24018.5|24006.5|0
1770835100000|2026-02-11 18:38:20|24018.2|24006.2|24016|24004|24018.2|24006.2|24016|24004|2
1770835110000|2026-02-11 18:38:30|24016.9|24004.9|24016.9|24004.9|24016.9|24004.9|24016.9|24004.9|0
1770835120000|2026-02-11 18:38:40|24017.2|24005.2|24020.1|24008.1|24022.9|24010.9|24017.2|24005.2|30
1770835130000|2026-02-11 18:38:50|24019.1|24007.1|24020.4|24008.4|24020.4|24008.4|24017.9|24005.9|2
1770835170000|2026-02-11 18:39:30|24019.4|24007.4|24019.4|24007.4|24020.4|24008.4|24019.4|24007.4|1
1770835180000|2026-02-11 18:39:40|24017.9|24005.9|24019.4|24007.4|24019.4|24007.4|24017.9|24005.9|3
1770835190000|2026-02-11 18:39:50|24017.5|24005.5|24020.3|24008.3|24020.3|24008.3|24017.5|24005.5|6
1770835200000|2026-02-11 18:40:00|24019.1|24007.1|24018.1|24006.1|24019.1|24007.1|24017.8|24005.8|0
1770835210000|2026-02-11 18:40:10|24017.8|24005.8|24017.5|24005.5|24018.1|24006.1|24015.6|24003.6|4
1770835220000|2026-02-11 18:40:20|24017.8|24005.8|24015.6|24003.6|24017.8|24005.8|24015.6|24003.6|2
1770835230000|2026-02-11 18:40:30|24014.7|24002.7|24014.4|24002.4|24015.6|24003.6|24014.4|24002.4|3
1770835240000|2026-02-11 18:40:40|24015.3|24003.3|24018.5|24006.5|24018.5|24006.5|24015.3|24003.3|13
1770835250000|2026-02-11 18:40:50|24018.8|24006.8|24017.8|24005.8|24018.8|24006.8|24016.6|24004.6|6
1770835260000|2026-02-11 18:41:00|24016.9|24004.9|24018.8|24006.8|24019.4|24007.4|24016.9|24004.9|28
1770835280000|2026-02-11 18:41:20|24018.5|24006.5|24017.2|24005.2|24018.8|24006.8|24017.2|24005.2|4
1770835300000|2026-02-11 18:41:40|24016.3|24004.3|24017.8|24005.8|24017.8|24005.8|24016.3|24004.3|13
1770835320000|2026-02-11 18:42:00|24016.9|24004.9|24016.6|24004.6|24016.9|24004.9|24016.6|24004.6|6
1770835330000|2026-02-11 18:42:10|24015.3|24003.3|24015.3|24003.3|24016.6|24004.6|24015.3|24003.3|0
1770835340000|2026-02-11 18:42:20|24014.4|24002.4|24015.3|24003.3|24017.8|24005.8|24014.4|24002.4|30
1770835350000|2026-02-11 18:42:30|24014.4|24002.4|24017.8|24005.8|24017.8|24005.8|24014.4|24002.4|2
1770835360000|2026-02-11 18:42:40|24019.1|24007.1|24021.3|24009.3|24022.5|24010.5|24018.8|24006.8|25
1770835370000|2026-02-11 18:42:50|24019.4|24007.4|24019.4|24007.4|24019.4|24007.4|24019.4|24007.4|12
1770835380000|2026-02-11 18:43:00|24020.3|24008.3|24019.1|24007.1|24020.3|24008.3|24019.1|24007.1|0
1770835390000|2026-02-11 18:43:10|24019.4|24007.4|24020.6|24008.6|24020.6|24008.6|24019.4|24007.4|0
1770835400000|2026-02-11 18:43:20|24020.3|24008.3|24019.4|24007.4|24020.3|24008.3|24019.4|24007.4|0
1770835410000|2026-02-11 18:43:30|24018.8|24006.8|24017.8|24005.8|24018.8|24006.8|24017.8|24005.8|18
1770835430000|2026-02-11 18:43:50|24016.9|24004.9|24015|24003|24016.9|24004.9|24015|24003|14
1770835440000|2026-02-11 18:44:00|24014.7|24002.7|24015|24003|24015|24003|24014.7|24002.7|8
1770835460000|2026-02-11 18:44:20|24015.3|24003.3|24015.3|24003.3|24015.3|24003.3|24014|24002|28
1770835470000|2026-02-11 18:44:30|24014.3|24002.3|24014.7|24002.7|24015.3|24003.3|24012.8|24000.8|30
1770835480000|2026-02-11 18:44:40|24015.3|24003.3|24014|24002|24015.3|24003.3|24014|24002|8
1770835490000|2026-02-11 18:44:50|24012.8|24000.8|24014|24002|24014|24002|24012.8|24000.8|7
1770835500000|2026-02-11 18:45:00|24015|24003|24015.3|24003.3|24015.6|24003.6|24015|24003|4
1770835510000|2026-02-11 18:45:10|24015.6|24003.6|24017.5|24005.5|24017.5|24005.5|24015.3|24003.3|9
1770835520000|2026-02-11 18:45:20|24016.5|24004.5|24018.4|24006.4|24018.4|24006.4|24015|24003|12
1770835530000|2026-02-11 18:45:30|24020.9|24008.9|24017.8|24005.8|24020.9|24008.9|24017.8|24005.8|16
1770835540000|2026-02-11 18:45:40|24019|24007|24021.5|24009.5|24021.5|24009.5|24019|24007|8
1770835550000|2026-02-11 18:45:50|24021.2|24009.2|24023.4|24011.4|24023.4|24011.4|24020.9|24008.9|10
1770835560000|2026-02-11 18:46:00|24022.5|24010.5|24022.2|24010.2|24024.7|24012.7|24022.2|24010.2|9
1770835580000|2026-02-11 18:46:20|24020.9|24008.9|24018.1|24006.1|24020.9|24008.9|24017.8|24005.8|19
1770835590000|2026-02-11 18:46:30|24017.8|24005.8|24016.8|24004.8|24018.1|24006.1|24016.8|24004.8|2
1770835600000|2026-02-11 18:46:40|||||||||5
1770835610000|2026-02-11 18:46:50|24016.5|24004.5|24016.5|24004.5|24016.5|24004.5|24016.5|24004.5|0
1770835620000|2026-02-11 18:47:00|24019|24007|24019|24007|24019|24007|24018.4|24006.4|3
1770835630000|2026-02-11 18:47:10|24018.1|24006.1|24018.4|24006.4|24018.4|24006.4|24018.1|24006.1|7
1770835640000|2026-02-11 18:47:20|24018.1|24006.1|24018.4|24006.4|24018.4|24006.4|24017.1|24005.1|5
1770835650000|2026-02-11 18:47:30|24017.4|24005.4|24017.1|24005.1|24017.4|24005.4|24016.8|24004.8|12
1770835660000|2026-02-11 18:47:40|24016.1|24004.1|24016.1|24004.1|24016.1|24004.1|24016.1|24004.1|1
1770835670000|2026-02-11 18:47:50|24015.2|24003.2|24014.9|24002.9|24016.1|24004.1|24014.9|24002.9|8
1770835680000|2026-02-11 18:48:00|24013.9|24001.9|24015.8|24003.8|24015.8|24003.8|24013.9|24001.9|6
1770835690000|2026-02-11 18:48:10|||||||||5
1770835700000|2026-02-11 18:48:20|24015.2|24003.2|24017.1|24005.1|24017.1|24005.1|24015.2|24003.2|17
1770835710000|2026-02-11 18:48:30|24017.4|24005.4|24017.1|24005.1|24018.3|24006.3|24017.1|24005.1|0
1770835720000|2026-02-11 18:48:40|24017.4|24005.4|24016.7|24004.7|24017.7|24005.7|24016.7|24004.7|2
1770835740000|2026-02-11 18:49:00|24017.3|24005.3|24021.1|24009.1|24023.6|24011.6|24017.3|24005.3|6
1770835750000|2026-02-11 18:49:10|24021.4|24009.4|24020.8|24008.8|24021.4|24009.4|24019.2|24007.2|14
1770835760000|2026-02-11 18:49:20|24021.7|24009.7|24020.8|24008.8|24021.7|24009.7|24020.8|24008.8|2
1770835770000|2026-02-11 18:49:30|||||||||4
1770835780000|2026-02-11 18:49:40|24019.2|24007.2|24019.2|24007.2|24019.2|24007.2|24019.2|24007.2|1
1770835790000|2026-02-11 18:49:50|24021.4|24009.4|24019.2|24007.2|24021.4|24009.4|24019.2|24007.2|11
1770835800000|2026-02-11 18:50:00|24020.2|24008.2|24020.5|24008.5|24020.5|24008.5|24020.2|24008.2|6
1770835810000|2026-02-11 18:50:10|24022.7|24010.7|24018.9|24006.9|24022.7|24010.7|24018.9|24006.9|3
1770835820000|2026-02-11 18:50:20|24017.7|24005.7|24014.2|24002.2|24017.7|24005.7|24014.2|24002.2|8
1770835830000|2026-02-11 18:50:30|24016.1|24004.1|24016.7|24004.7|24016.7|24004.7|24015.5|24003.5|1
1770835840000|2026-02-11 18:50:40|24015.8|24003.8|24013.9|24001.9|24016.4|24004.4|24013.6|24001.6|16
1770835850000|2026-02-11 18:50:50|24013.6|24001.6|24014.6|24002.6|24014.9|24002.9|24011.1|23999.1|7
1770835860000|2026-02-11 18:51:00|24015.2|24003.2|24016.5|24004.5|24016.8|24004.8|24015.2|24003.2|10
1770835870000|2026-02-11 18:51:10|24016.8|24004.8|24016.5|24004.5|24016.8|24004.8|24016.5|24004.5|5
1770835880000|2026-02-11 18:51:20|24015.5|24003.5|24015.5|24003.5|24019|24007|24015.5|24003.5|10
1770835890000|2026-02-11 18:51:30|24011.1|23999.1|24010.8|23998.8|24013.3|24001.3|24010.8|23998.8|31
1770835900000|2026-02-11 18:51:40|24009.9|23997.9|24009.6|23997.6|24009.9|23997.9|24008.3|23996.3|2
1770835910000|2026-02-11 18:51:50|||||||||8
1770835920000|2026-02-11 18:52:00|24009.3|23997.3|24001.1|23989.1|24009.3|23997.3|24001.1|23989.1|20
1770835930000|2026-02-11 18:52:10|||||||||1
1770835940000|2026-02-11 18:52:20|24001.4|23989.4|24001.1|23989.1|24001.4|23989.4|24001.1|23989.1|27
1770835950000|2026-02-11 18:52:30|24001.4|23989.4|24001.4|23989.4|24001.4|23989.4|24001.4|23989.4|4
1770835960000|2026-02-11 18:52:40|||||||||7
1770835970000|2026-02-11 18:52:50|24002.7|23990.7|24001.4|23989.4|24002.7|23990.7|24001.4|23989.4|24
1770835980000|2026-02-11 18:53:00|24001.1|23989.1|23996.4|23984.4|24001.1|23989.1|23995.5|23983.5|23
1770835990000|2026-02-11 18:53:10|23995.8|23983.8|23995.8|23983.8|23997|23985|23995.8|23983.8|5
1770836000000|2026-02-11 18:53:20|23994.8|23982.8|23993.3|23981.3|23994.8|23982.8|23993.3|23981.3|5
1770836010000|2026-02-11 18:53:30|23992.3|23980.3|23994.8|23982.8|23994.8|23982.8|23992.3|23980.3|3
1770836020000|2026-02-11 18:53:40|23995.8|23983.8|23995.8|23983.8|23995.8|23983.8|23995.8|23983.8|3
1770836030000|2026-02-11 18:53:50|||||||||9
1770836040000|2026-02-11 18:54:00|23996.4|23984.4|24002.7|23990.7|24002.7|23990.7|23996.4|23984.4|11
1770836050000|2026-02-11 18:54:10|24003.9|23991.9|24007.4|23995.4|24007.7|23995.7|24003.9|23991.9|7
1770836060000|2026-02-11 18:54:20|24006.4|23994.4|24005.2|23993.2|24006.4|23994.4|24005.2|23993.2|5
1770836070000|2026-02-11 18:54:30|24003.3|23991.3|24002.7|23990.7|24003.3|23991.3|24002.7|23990.7|3
1770836080000|2026-02-11 18:54:40|24000.8|23988.8|24001.7|23989.7|24001.7|23989.7|24000.5|23988.5|8
1770836090000|2026-02-11 18:54:50|||||||||2
1770836100000|2026-02-11 18:55:00|24002.7|23990.7|24009.6|23997.6|24009.6|23997.6|24002.7|23990.7|23
1770836110000|2026-02-11 18:55:10|24011.1|23999.1|24010.8|23998.8|24012.1|24000.1|24010.8|23998.8|12
1770836120000|2026-02-11 18:55:20|24010.5|23998.5|24007.7|23995.7|24010.5|23998.5|24006.7|23994.7|8
1770836130000|2026-02-11 18:55:30|24008|23996|24011.4|23999.4|24011.4|23999.4|24008|23996|9
1770836140000|2026-02-11 18:55:40|24013.9|24001.9|24012.7|24000.7|24013.9|24001.9|24012.7|24000.7|6
1770836150000|2026-02-11 18:55:50|24012.4|24000.4|24009.2|23997.2|24012.4|24000.4|24009.2|23997.2|12
1770836160000|2026-02-11 18:56:00|24009.5|23997.5|24012.4|24000.4|24013.9|24001.9|24009.2|23997.2|14
1770836170000|2026-02-11 18:56:10|24012.7|24000.7|24012.7|24000.7|24013.6|24001.6|24011.4|23999.4|3
1770836180000|2026-02-11 18:56:20|24011.7|23999.7|24011.4|23999.4|24012.7|24000.7|24011.4|23999.4|3
1770836190000|2026-02-11 18:56:30|24010.2|23998.2|24009.2|23997.2|24010.2|23998.2|24009.2|23997.2|2
1770836200000|2026-02-11 18:56:40|24008.9|23996.9|24011.4|23999.4|24011.7|23999.7|24008.9|23996.9|16
1770836210000|2026-02-11 18:56:50|24011.7|23999.7|24009.2|23997.2|24011.7|23999.7|24009.2|23997.2|9
1770836220000|2026-02-11 18:57:00|24010.8|23998.8|24010.2|23998.2|24014.6|24002.6|24010.2|23998.2|40
1770836230000|2026-02-11 18:57:10|24010.5|23998.5|24010.2|23998.2|24012.1|24000.1|24010.2|23998.2|25
1770836240000|2026-02-11 18:57:20|24010.5|23998.5|24016.8|24004.8|24016.8|24004.8|24010.5|23998.5|12
1770836250000|2026-02-11 18:57:30|24016.5|24004.5|24015.3|24003.3|24017.8|24005.8|24014|24002|15
1770836260000|2026-02-11 18:57:40|24016.2|24004.2|24012.5|24000.5|24016.2|24004.2|24012.5|24000.5|13
1770836270000|2026-02-11 18:57:50|24013.7|24001.7|24013.7|24001.7|24013.7|24001.7|24013.7|24001.7|10
1770836280000|2026-02-11 18:58:00|24013.1|24001.1|24011.2|23999.2|24013.1|24001.1|24011.2|23999.2|5
1770836290000|2026-02-11 18:58:10|24012.2|24000.2|24012.8|24000.8|24015|24003|24011.2|23999.2|22
1770836300000|2026-02-11 18:58:20|24012.5|24000.5|24016.6|24004.6|24016.9|24004.9|24010.6|23998.6|57
1770836310000|2026-02-11 18:58:30|24017.8|24005.8|24017.5|24005.5|24017.8|24005.8|24017.5|24005.5|4
1770836320000|2026-02-11 18:58:40|24017.2|24005.2|24017.2|24005.2|24017.2|24005.2|24016|24004|7
1770836330000|2026-02-11 18:58:50|24015.3|24003.3|24015.3|24003.3|24015.3|24003.3|24015|24003|10
1770836340000|2026-02-11 18:59:00|24015.6|24003.6|24015.3|24003.3|24015.6|24003.6|24015.3|24003.3|5
1770836350000|2026-02-11 18:59:10|24014.4|24002.4|24019.7|24007.7|24019.7|24007.7|24014.4|24002.4|51
1770836360000|2026-02-11 18:59:20|24018.4|24006.4|24007.8|23995.8|24018.7|24006.7|24007.5|23995.5|90
1770836370000|2026-02-11 18:59:30|24005.3|23993.3|23992.8|23980.8|24005.3|23993.3|23992.5|23980.5|108
1770836380000|2026-02-11 18:59:40|23992.5|23980.5|23996.3|23984.3|23999.4|23987.4|23992.5|23980.5|68
1770836390000|2026-02-11 18:59:50|23996|23984|23997.8|23985.8|24000.3|23988.3|23995|23983|91
1770836400000|2026-02-11 19:00:00|23998.1|23986.1|24000|23988|24000|23988|23995.6|23983.6|16
1770836410000|2026-02-11 19:00:10|24002.9|23990.9|23996.6|23984.6|24002.9|23990.9|23996.6|23984.6|79
1770836420000|2026-02-11 19:00:20|23995.6|23983.6|23996.6|23984.6|23996.6|23984.6|23995.3|23983.3|6
1770836430000|2026-02-11 19:00:30|23995.6|23983.6|23995.9|23983.9|23996.9|23984.9|23995.6|23983.6|6
1770836440000|2026-02-11 19:00:40|23996.9|23984.9|23993.4|23981.4|23996.9|23984.9|23993.4|23981.4|33
1770836450000|2026-02-11 19:00:50|23993.1|23981.1|23999.1|23987.1|23999.7|23987.7|23993.1|23981.1|12
1770836460000|2026-02-11 19:01:00|23998.8|23986.8|23996.6|23984.6|23998.8|23986.8|23996.6|23984.6|5
1770836470000|2026-02-11 19:01:10|23996.3|23984.3|23994.1|23982.1|23996.3|23984.3|23994.1|23982.1|3
1770836480000|2026-02-11 19:01:20|23993.1|23981.1|23994.1|23982.1|23994.1|23982.1|23993.1|23981.1|4
1770836490000|2026-02-11 19:01:30|23993.1|23981.1|23992.1|23980.1|23993.1|23981.1|23992.1|23980.1|3
1770836500000|2026-02-11 19:01:40|23991.8|23979.8|23991.8|23979.8|23992.8|23980.8|23991.8|23979.8|4
1770836510000|2026-02-11 19:01:50|23991.5|23979.5|23989.3|23977.3|23991.5|23979.5|23989.3|23977.3|2
1770836520000|2026-02-11 19:02:00|23988.1|23976.1|23987.2|23975.2|23989|23977|23987.2|23975.2|4
1770836530000|2026-02-11 19:02:10|23986.2|23974.2|23986.2|23974.2|23986.5|23974.5|23984|23972|14
1770836540000|2026-02-11 19:02:20|23987.2|23975.2|23985|23973|23987.5|23975.5|23985|23973|11
1770836550000|2026-02-11 19:02:30|23985.3|23973.3|23985.3|23973.3|23985.3|23973.3|23985.3|23973.3|7
1770836560000|2026-02-11 19:02:40|23985.6|23973.6|23985.3|23973.3|23985.6|23973.6|23985.3|23973.3|3
1770836570000|2026-02-11 19:02:50|23985.9|23973.9|23986.5|23974.5|23987.8|23975.8|23985.9|23973.9|2
1770836580000|2026-02-11 19:03:00|23986.8|23974.8|23986.8|23974.8|23986.8|23974.8|23986.8|23974.8|0
1770836590000|2026-02-11 19:03:10|23988.1|23976.1|23991.5|23979.5|23991.5|23979.5|23988.1|23976.1|7
1770836600000|2026-02-11 19:03:20|23989.3|23977.3|23990.3|23978.3|23990.6|23978.6|23987.8|23975.8|6
1770836610000|2026-02-11 19:03:30|23989.3|23977.3|23989|23977|23989.3|23977.3|23989|23977|3
1770836620000|2026-02-11 19:03:40|23988.1|23976.1|23988.1|23976.1|23988.1|23976.1|23988.1|23976.1|3
1770836630000|2026-02-11 19:03:50|23987.8|23975.8|23983.1|23971.1|23988.4|23976.4|23983.1|23971.1|8
1770836640000|2026-02-11 19:04:00|23982.8|23970.8|23982.7|23970.7|23983.7|23971.7|23981.8|23969.8|6
1770836650000|2026-02-11 19:04:10|23983.7|23971.7|23986.5|23974.5|23989|23977|23982.7|23970.7|14
1770836660000|2026-02-11 19:04:20|23986.2|23974.2|23986.2|23974.2|23986.2|23974.2|23986.2|23974.2|0
1770836670000|2026-02-11 19:04:30|23986.5|23974.5|23991.5|23979.5|23994|23982|23986.5|23974.5|11
1770836680000|2026-02-11 19:04:40|23991.2|23979.2|23989|23977|23991.2|23979.2|23986.2|23974.2|13
1770836690000|2026-02-11 19:04:50|23988.7|23976.7|23986.5|23974.5|23990|23978|23986.5|23974.5|9
1770906600000|2026-02-12 14:30:00|23974.9|23962.9|23975.8|23963.8|23995.5|23983.5|23953|23941|166
1770906610000|2026-02-12 14:30:10|23974.6|23962.6|23979.6|23967.6|23979.6|23967.6|23963|23951|43
1770906620000|2026-02-12 14:30:20|23980.2|23968.2|23947.1|23935.1|23980.2|23968.2|23941.2|23929.2|68
1770906630000|2026-02-12 14:30:30|23949|23937|23950.2|23938.2|23952.4|23940.4|23936.8|23924.8|48
1770906640000|2026-02-12 14:30:40|23951.5|23939.5|23960.5|23948.5|23962.7|23950.7|23947.7|23935.7|20
1770906650000|2026-02-12 14:30:50|23960.9|23948.9|23963.7|23951.7|23968.4|23956.4|23958.7|23946.7|34
1770906660000|2026-02-12 14:31:00|23971.2|23959.2|23971.2|23959.2|23978.7|23966.7|23970.2|23958.2|41
1770906670000|2026-02-12 14:31:10|23970.2|23958.2|23966.8|23954.8|23970.2|23958.2|23959.6|23947.6|18
1770906680000|2026-02-12 14:31:20|23967.4|23955.4|23963.7|23951.7|23969.3|23957.3|23951.8|23939.8|33
1770906690000|2026-02-12 14:31:30|23961.2|23949.2|23965.5|23953.5|23965.5|23953.5|23958|23946|26
1770906700000|2026-02-12 14:31:40|23974|23962|23979.3|23967.3|23980.5|23968.5|23973|23961|28
1770906710000|2026-02-12 14:31:50|23979.9|23967.9|23982.7|23970.7|23983.3|23971.3|23979.6|23967.6|29
1770906720000|2026-02-12 14:32:00|23982.1|23970.1|23998.7|23986.7|23998.7|23986.7|23980.5|23968.5|21
1770906730000|2026-02-12 14:32:10|23995.2|23983.2|23992.7|23980.7|23997.1|23985.1|23992.1|23980.1|19
1770906740000|2026-02-12 14:32:20|23993.7|23981.7|24000.8|23988.8|24001.8|23989.8|23993.7|23981.7|9
1770906750000|2026-02-12 14:32:30|23999.9|23987.9|23995.5|23983.5|24000.8|23988.8|23994|23982|28
1770906760000|2026-02-12 14:32:40|23994.3|23982.3|24005.8|23993.8|24005.8|23993.8|23991.5|23979.5|16
1770906770000|2026-02-12 14:32:50|24006.1|23994.1|24004.3|23992.3|24009|23997|24004.3|23992.3|8
1770906780000|2026-02-12 14:33:00|23999.6|23987.6|23990.2|23978.2|24004.9|23992.9|23989.3|23977.3|38
1770906790000|2026-02-12 14:33:10|23989.3|23977.3|23988|23976|23990.5|23978.5|23986.1|23974.1|20
1770906800000|2026-02-12 14:33:20|23987.1|23975.1|23980.5|23968.5|23987.1|23975.1|23978.6|23966.6|52
1770906810000|2026-02-12 14:33:30|23980.8|23968.8|23987.1|23975.1|23989.3|23977.3|23980.2|23968.2|15
1770906820000|2026-02-12 14:33:40|23986.8|23974.8|23986.5|23974.5|23993|23981|23984.3|23972.3|75
1770906830000|2026-02-12 14:33:50|23986.8|23974.8|23978.6|23966.6|23986.8|23974.8|23976.5|23964.5|23
1770906840000|2026-02-12 14:34:00|23979.6|23967.6|23981.8|23969.8|23982.7|23970.7|23975.5|23963.5|14
1770906850000|2026-02-12 14:34:10|23983|23971|23993.9|23981.9|23993.9|23981.9|23981.8|23969.8|13
1770906860000|2026-02-12 14:34:20|23994.3|23982.3|24005.5|23993.5|24005.5|23993.5|23994.3|23982.3|43
1770906870000|2026-02-12 14:34:30|24006.4|23994.4|23995.8|23983.8|24007.4|23995.4|23993.6|23981.6|21
1770906880000|2026-02-12 14:34:40|23998.6|23986.6|23997.4|23985.4|23999.9|23987.9|23987.7|23975.7|34
1770906890000|2026-02-12 14:34:50|23997.7|23985.7|24001.4|23989.4|24006.1|23994.1|23997.7|23985.7|24
1770906900000|2026-02-12 14:35:00|23998.6|23986.6|23994.2|23982.2|24000.2|23988.2|23993|23981|8
1770906910000|2026-02-12 14:35:10|23995.2|23983.2|24001.4|23989.4|24003|23991|23995.2|23981.7|38
1770906920000|2026-02-12 14:35:20|24002.4|23990.4|24002.4|23990.4|24008|23996|24001.1|23989.1|15
1770906930000|2026-02-12 14:35:30|24003.3|23991.3|23998.3|23986.3|24005.8|23993.8|23996.1|23984.1|11
1770906940000|2026-02-12 14:35:40|23998|23986|24001.4|23989.4|24005.2|23993.2|23997.7|23985.7|29
1770906950000|2026-02-12 14:35:50|24000.8|23988.8|24005.8|23993.8|24008.3|23996.3|23996.4|23984.4|42
1770906960000|2026-02-12 14:36:00|24005.5|23993.5|24003.3|23991.3|24009.2|23997.2|24001.8|23989.8|17
1770906970000|2026-02-12 14:36:10|24003|23991|23995.2|23983.2|24003|23991|23995.2|23983.2|9
1770906980000|2026-02-12 14:36:20|23995.5|23983.5|24000.8|23988.8|24000.8|23988.8|23995.5|23983.5|14
1770906990000|2026-02-12 14:36:30|23999.6|23987.6|23992.1|23980.1|23999.6|23987.6|23987.7|23975.7|24
1770907000000|2026-02-12 14:36:40|23990.5|23978.5|23994.9|23982.9|23994.9|23982.9|23989.6|23977.6|48
1770907010000|2026-02-12 14:36:50|23994.2|23982.2|23994.9|23982.9|23994.9|23982.9|23991.4|23979.4|7
1770907020000|2026-02-12 14:37:00|23996.7|23984.7|23996.4|23984.4|24000.8|23988.8|23995.8|23983.8|9
1770907030000|2026-02-12 14:37:10|23998.6|23986.6|23987.4|23975.4|23998.6|23986.6|23987.4|23975.4|26
1770907040000|2026-02-12 14:37:20|23987.7|23975.7|23993.6|23981.6|23995.8|23983.8|23986.4|23974.4|34
1770907050000|2026-02-12 14:37:30|23993.9|23981.9|23988.9|23976.9|23994.2|23982.2|23988.9|23976.9|11
1770907060000|2026-02-12 14:37:40|23988.6|23976.6|23995.8|23983.8|23996.1|23984.1|23988.6|23976.6|12
1770907070000|2026-02-12 14:37:50|23993.9|23981.9|23995.2|23983.2|23996.1|23984.1|23991.1|23979.1|7
1770907080000|2026-02-12 14:38:00|23994.6|23982.6|23996.7|23984.7|23997.4|23985.4|23994.6|23982.6|8
1770907090000|2026-02-12 14:38:10|23995.8|23983.8|24002.4|23990.4|24004.9|23992.9|23995.8|23983.8|27
1770907100000|2026-02-12 14:38:20|24002.7|23990.7|24003.6|23991.6|24004.9|23992.9|24002.7|23990.7|10
1770907110000|2026-02-12 14:38:30|24003.9|23991.9|24003|23991|24003.9|23991.9|24002|23990|2
1770907120000|2026-02-12 14:38:40|23998|23986|23996.1|23984.1|23998.3|23986.3|23995.8|23983.8|9
1770907130000|2026-02-12 14:38:50|23996.4|23984.4|23989.6|23977.6|23997.4|23985.4|23989.6|23977.6|6
1770907140000|2026-02-12 14:39:00|23990.5|23978.5|24003|23991|24003|23991|23988.6|23976.6|36
1770907150000|2026-02-12 14:39:10|24005.8|23993.8|23999.9|23987.9|24005.8|23993.8|23999.9|23987.9|14
1770907160000|2026-02-12 14:39:20|23998.6|23986.6|24004.2|23992.2|24004.2|23992.2|23998.6|23986.6|3
1770907170000|2026-02-12 14:39:30|24003.3|23991.3|24004.2|23992.2|24005.5|23993.5|24001.7|23989.7|3
1770907180000|2026-02-12 14:39:40|24003.9|23991.9|23999.9|23987.9|24003.9|23991.9|23994.2|23982.2|14
1770907190000|2026-02-12 14:39:50|23999.5|23987.5|23997.7|23985.7|23999.5|23987.5|23996.1|23984.1|6
1770907200000|2026-02-12 14:40:00|23995.5|23983.5|24000.2|23988.2|24001.4|23989.4|23995.5|23983.5|7
1770907210000|2026-02-12 14:40:10|23998.9|23986.9|24005.2|23993.2|24005.2|23993.2|23996.1|23984.1|18
1770907220000|2026-02-12 14:40:20|24003.3|23991.3|24004.2|23992.2|24006.7|23994.7|24003|23991|14
1770907230000|2026-02-12 14:40:30|24003.3|23991.3|24000.5|23988.5|24003.3|23991.3|24000.5|23988.5|3
1770907240000|2026-02-12 14:40:40|24001.4|23989.4|23995.2|23983.2|24002.7|23990.7|23993.6|23981.6|11
1770907250000|2026-02-12 14:40:50|23994.2|23982.2|23993.6|23981.6|23997.3|23985.3|23993.6|23981.6|3
1770907260000|2026-02-12 14:41:00|23988.6|23976.6|23987|23975|23989.5|23977.5|23985.8|23973.8|15
1770907270000|2026-02-12 14:41:10|23986.1|23974.1|23987.3|23975.3|23988|23976|23985.8|23973.8|7
1770907280000|2026-02-12 14:41:20|23988.3|23976.3|23989.8|23977.8|23992.3|23980.3|23988.3|23976.3|3
1770907290000|2026-02-12 14:41:30|23991.7|23979.7|23997|23985|23997|23985|23991.7|23979.7|6
1770907300000|2026-02-12 14:41:40|23998|23986|23998.6|23986.6|23998.6|23986.6|23998|23986|0
1770907310000|2026-02-12 14:41:50|23996.7|23984.7|23989.2|23977.2|23997.7|23985.7|23989.2|23977.2|12
1770907320000|2026-02-12 14:42:00|23988.3|23976.3|23986.7|23974.7|23988.9|23976.9|23986.4|23974.4|7
1770907330000|2026-02-12 14:42:10|23986.4|23974.4|23995.2|23983.2|23995.2|23983.2|23986.4|23974.4|9
1770907340000|2026-02-12 14:42:20|23996.7|23984.7|23999.2|23987.2|24001.1|23989.1|23996.7|23984.7|4
1770907350000|2026-02-12 14:42:30|24001.1|23989.1|24006.7|23994.7|24006.7|23994.7|24000.1|23988.1|11
1770907360000|2026-02-12 14:42:40|23999.8|23987.8|23988.3|23976.3|24001.4|23989.4|23988|23976|20
1770907370000|2026-02-12 14:42:50|23988|23976|23994.2|23982.2|23996.4|23984.4|23988|23976|12
1770907380000|2026-02-12 14:43:00|23995.1|23983.1|23995.1|23983.1|23995.1|23983.1|23994.2|23982.2|2
1770907390000|2026-02-12 14:43:10|23995.5|23983.5|23997|23985|23999.5|23987.5|23995.5|23983.5|24
1770907400000|2026-02-12 14:43:20|23995.8|23983.8|23989.8|23977.8|23995.8|23983.8|23989.8|23977.8|8
1770907410000|2026-02-12 14:43:30|23990.5|23978.5|24011.1|23999.1|24012.6|24000.6|23990.5|23978.5|29
1770907420000|2026-02-12 14:43:40|24012|24000|24014.5|24002.5|24014.5|24002.5|24010.1|23998.1|7
1770907430000|2026-02-12 14:43:50|24013.9|24001.9|24019.2|24007.2|24020.4|24008.4|24013.9|24001.9|18
1770907440000|2026-02-12 14:44:00|24020.4|24008.4|24020.4|24008.4|24020.4|24008.4|24020.1|24008.1|5
1770907450000|2026-02-12 14:44:10|24023.3|24011.3|24025.4|24013.4|24025.8|24013.8|24022.9|24010.9|30
1770907460000|2026-02-12 14:44:20|24020.8|24008.8|24022.3|24010.3|24023.3|24011.3|24017.3|24005.3|62
1770907470000|2026-02-12 14:44:30|24023.2|24011.2|24021.7|24009.7|24023.6|24011.6|24021.7|24009.7|8
1770907480000|2026-02-12 14:44:40|24022.9|24010.9|24017.6|24005.6|24022.9|24010.9|24017.6|24005.6|9
1770907490000|2026-02-12 14:44:50|24016.7|24004.7|24019.2|24007.2|24019.2|24007.2|24016.7|24004.7|6
1770907500000|2026-02-12 14:45:00|24021.7|24009.7|24020.7|24008.7|24022.9|24010.9|24016.1|24004.1|23
1770907510000|2026-02-12 14:45:10|24019.5|24007.5|24022.6|24010.6|24022.6|24010.6|24017.6|24005.6|8
1770907520000|2026-02-12 14:45:20|24021.7|24009.7|24022.9|24010.9|24022.9|24010.9|24020.7|24008.7|1
1770907530000|2026-02-12 14:45:30|24024.8|24012.8|24016.4|24004.4|24024.8|24012.8|24016.4|24004.4|21
1770907540000|2026-02-12 14:45:40|24017.3|24005.3|24005.1|23993.1|24018.2|24006.2|24001.7|23989.7|18
1770907550000|2026-02-12 14:45:50|24004.2|23992.2|23996.4|23984.4|24004.2|23992.2|23996.4|23984.4|8
1770907560000|2026-02-12 14:46:00|23996.1|23984.1|23997.9|23985.9|24000.1|23988.1|23985.8|23973.8|49
1770907570000|2026-02-12 14:46:10|23998.9|23986.9|23995.1|23983.1|23998.9|23986.9|23994.5|23982.5|7
1770907580000|2026-02-12 14:46:20|23995.8|23983.8|23993.9|23981.9|23997.6|23985.6|23992.6|23980.6|8
1770907590000|2026-02-12 14:46:30|23993.3|23981.3|23994.2|23982.2|23997.6|23985.6|23990.8|23978.8|4
1770907600000|2026-02-12 14:46:40|23994.5|23982.5|23991.1|23979.1|23994.5|23982.5|23990.8|23978.8|3
1770907610000|2026-02-12 14:46:50|23992.9|23980.9|23989.5|23977.5|23993.3|23981.3|23989.5|23977.5|6
1770907620000|2026-02-12 14:47:00|23987.3|23975.3|23987.3|23975.3|23987.6|23975.6|23983.3|23971.3|25
1770907630000|2026-02-12 14:47:10|23986.1|23974.1|23984.8|23972.8|23987.3|23975.3|23984.8|23972.8|6
1770907640000|2026-02-12 14:47:20|23985.8|23973.8|23993.9|23981.9|23993.9|23981.9|23985.8|23973.8|6
1770907650000|2026-02-12 14:47:30|23994.8|23982.8|23993.9|23981.9|23995.1|23983.1|23993.9|23981.9|5
1770907660000|2026-02-12 14:47:40|23993.6|23981.6|23994.8|23982.8|23994.8|23982.8|23991.4|23979.4|10
1770907670000|2026-02-12 14:47:50|23993.9|23981.9|23992.6|23980.6|23993.9|23981.9|23992.6|23980.6|1
1770907680000|2026-02-12 14:48:00|23992.9|23980.9|23984.2|23972.2|23993.9|23981.9|23983.9|23971.9|10
1770907690000|2026-02-12 14:48:10|23986.1|23974.1|23987.9|23975.9|23987.9|23975.9|23985.4|23973.4|5
1770907700000|2026-02-12 14:48:20|23991.1|23979.1|23986.4|23974.4|23991.7|23979.7|23986.4|23974.4|6
1770907710000|2026-02-12 14:48:30|23986.7|23974.7|23986.4|23974.4|23987.6|23975.6|23986.4|23974.4|3
1770907720000|2026-02-12 14:48:40|23987.3|23975.3|23993.3|23981.3|23993.3|23981.3|23986.4|23974.4|12
1770907730000|2026-02-12 14:48:50|23995.4|23983.4|23994.5|23982.5|23997|23985|23994.2|23982.2|8
1770907740000|2026-02-12 14:49:00|23994.2|23982.2|23993.6|23981.6|23994.5|23982.5|23993.3|23981.3|2
1770907750000|2026-02-12 14:49:10|23994.5|23982.5|23985.8|23973.8|23994.5|23982.5|23985.8|23973.8|12
1770907760000|2026-02-12 14:49:20|23983.6|23971.6|23980.8|23968.8|23983.6|23971.6|23980.8|23968.8|9
1770907770000|2026-02-12 14:49:30|23977.9|23965.9|23977|23965|23977.9|23965.9|23971.4|23959.4|21
1770907780000|2026-02-12 14:49:40|23977.3|23965.3|23977|23965|23978.3|23966.3|23977|23965|6
1770907790000|2026-02-12 14:49:50|23976.1|23964.1|23980.1|23968.1|23982.3|23970.3|23976.1|23964.1|27
1770907800000|2026-02-12 14:50:00|23978.9|23966.9|23980.7|23968.7|23981.4|23969.4|23976.4|23964.4|7
1770907810000|2026-02-12 14:50:10|23982|23970|23983.9|23971.9|23986.7|23974.7|23982|23970|14
1770907820000|2026-02-12 14:50:20|23977.9|23965.9|23977|23965|23977.9|23965.9|23972.3|23960.3|34
1770907830000|2026-02-12 14:50:30|23976.1|23964.1|23974.5|23962.5|23978.3|23966.3|23973.6|23961.6|9
1770907840000|2026-02-12 14:50:40|23973.6|23961.6|23961.1|23949.1|23973.6|23961.6|23961.1|23949.1|26
1770907850000|2026-02-12 14:50:50|23960.4|23948.4|23962.3|23950.3|23964.5|23952.5|23959.8|23947.8|15
1770907860000|2026-02-12 14:51:00|23962|23950|23974.5|23962.5|23976.1|23964.1|23960.1|23948.1|19
1770907870000|2026-02-12 14:51:10|23973.9|23961.9|23968.6|23956.6|23973.9|23961.9|23968.6|23956.6|10
1770907880000|2026-02-12 14:51:20|23967.9|23955.9|23969.8|23957.8|23970.7|23958.7|23967.9|23955.9|10
1770907890000|2026-02-12 14:51:30|23968.9|23956.9|23965.7|23953.7|23969.8|23957.8|23965.7|23953.7|16
1770907900000|2026-02-12 14:51:40|23964.5|23952.5|23966.1|23954.1|23969.5|23957.5|23964.5|23952.5|7
1770907910000|2026-02-12 14:51:50|23963.9|23951.9|23968.9|23956.9|23970.1|23958.1|23961.4|23949.4|36
1770907920000|2026-02-12 14:52:00|23966.7|23954.7|23964.2|23952.2|23966.7|23954.7|23964.2|23952.2|7
1770907930000|2026-02-12 14:52:10|23965.1|23953.1|23966.1|23954.1|23975.1|23963.1|23962.9|23950.9|43
1770907940000|2026-02-12 14:52:20|23967|23955|23964.5|23952.5|23967|23955|23961.1|23949.1|28
1770907950000|2026-02-12 14:52:30|23963.6|23951.6|23959.5|23947.5|23964.5|23952.5|23958.2|23946.2|6
1770907960000|2026-02-12 14:52:40|23962.6|23950.6|23962.6|23950.6|23962.9|23950.9|23960.4|23948.4|34
1770907970000|2026-02-12 14:52:50|23961.7|23949.7|23962.9|23950.9|23964.2|23952.2|23960.4|23948.4|11
1770907980000|2026-02-12 14:53:00|23962.3|23950.3|23945.1|23933.1|23962.3|23950.3|23943.9|23931.9|21
1770907990000|2026-02-12 14:53:10|23947.3|23935.3|23942.9|23930.9|23947.3|23935.3|23942.9|23930.9|20
1770908000000|2026-02-12 14:53:20|23939.8|23927.8|23948.2|23936.2|23948.2|23936.2|23939.8|23927.8|15
1770908010000|2026-02-12 14:53:30|23947|23935|23949.2|23937.2|23949.2|23937.2|23947|23935|1
1770908020000|2026-02-12 14:53:40|23948.2|23936.2|23947|23935|23949.5|23937.5|23947|23935|9
1770908030000|2026-02-12 14:53:50|23948.2|23936.2|23947.3|23935.3|23953.2|23941.2|23947.3|23935.3|16
1770908040000|2026-02-12 14:54:00|23946.1|23934.1|23949.5|23937.5|23949.5|23937.5|23946.1|23934.1|9
1770908050000|2026-02-12 14:54:10|23950.4|23938.4|23953.5|23941.5|23953.5|23941.5|23950.4|23938.4|3
1770908060000|2026-02-12 14:54:20|23951.7|23939.7|23952|23940|23952.3|23940.3|23949.5|23937.5|11
1770908070000|2026-02-12 14:54:30|23952.3|23940.3|23952|23940|23953.2|23941.2|23951|23939|8
1770908080000|2026-02-12 14:54:40|23951|23939|23950.4|23938.4|23951.7|23939.7|23949.2|23937.2|15
1770908090000|2026-02-12 14:54:50|23949.8|23937.8|23946.4|23934.4|23949.8|23937.8|23943.9|23931.9|15
1770908100000|2026-02-12 14:55:00|23946.7|23934.7|23947.6|23935.6|23947.6|23935.6|23945.4|23933.4|28
1770908110000|2026-02-12 14:55:10|23948.9|23936.9|23951|23939|23952.3|23940.3|23947.9|23935.9|36
1770908120000|2026-02-12 14:55:20|23950.1|23938.1|23946.4|23934.4|23950.1|23938.1|23946.4|23934.4|6
1770908130000|2026-02-12 14:55:30|23944.8|23932.8|23947.6|23935.6|23947.6|23935.6|23942|23930|21
1770908140000|2026-02-12 14:55:40|23946.7|23934.7|23947.6|23935.6|23947.9|23935.9|23944.2|23932.2|6
1770908150000|2026-02-12 14:55:50|23948.5|23936.5|23948.9|23936.9|23948.9|23936.9|23946.7|23934.7|2
1770908160000|2026-02-12 14:56:00|23949.2|23937.2|23949.2|23937.2|23949.2|23937.2|23947.6|23935.6|8
1770908170000|2026-02-12 14:56:10|23948.9|23936.9|23951.7|23939.7|23952.6|23940.6|23948.5|23936.5|23
1770908180000|2026-02-12 14:56:20|23950.4|23938.4|23913.2|23901.2|23950.4|23938.4|23912.3|23900.3|74
1770908190000|2026-02-12 14:56:30|23912|23900|23905.1|23893.1|23912|23900|23903.2|23891.2|66
1770908200000|2026-02-12 14:56:40|23904.5|23892.5|23897.9|23885.9|23904.5|23892.5|23895.1|23883.1|28
1770908210000|2026-02-12 14:56:50|23896.7|23884.7|23903.2|23891.2|23904.2|23892.2|23889.2|23877.2|29
1770908220000|2026-02-12 14:57:00|23902.3|23890.3|23907.9|23895.9|23910.4|23898.4|23902|23890|27
1770908230000|2026-02-12 14:57:10|23907|23895|23904.5|23892.5|23907|23895|23903.2|23891.2|9
1770908240000|2026-02-12 14:57:20|23905.4|23893.4|23893.5|23881.5|23905.4|23893.4|23893.5|23881.5|25
1770908250000|2026-02-12 14:57:30|23892.6|23880.6|23892.6|23880.6|23897|23885|23890.4|23878.4|18
1770908260000|2026-02-12 14:57:40|23892.3|23880.3|23893.9|23881.9|23894.8|23882.8|23892.3|23880.3|6
1770908270000|2026-02-12 14:57:50|23895.4|23883.4|23892.3|23880.3|23903.9|23891.9|23888.9|23876.9|26
1770908280000|2026-02-12 14:58:00|23898.2|23886.2|23893.2|23881.2|23898.2|23886.2|23889.5|23877.5|30
1770908290000|2026-02-12 14:58:10|23891|23879|23885.7|23873.7|23891|23879|23884.8|23872.8|9
1770908300000|2026-02-12 14:58:20|23883.5|23871.5|23890.7|23878.7|23890.7|23878.7|23882.3|23870.3|24
1770908310000|2026-02-12 14:58:30|23891.7|23879.7|23885.1|23873.1|23893.5|23881.5|23883.2|23871.2|34
1770908320000|2026-02-12 14:58:40|23902.3|23890.3|23896|23884|23903.5|23891.5|23894.5|23882.5|31
1770908330000|2026-02-12 14:58:50|23897|23885|23897.3|23885.3|23897.3|23885.3|23895.7|23883.7|6
1770908340000|2026-02-12 14:59:00|23898.2|23886.2|23902.3|23890.3|23903.5|23891.5|23898.2|23886.2|14
1770908350000|2026-02-12 14:59:10|23903.2|23891.2|23904.5|23892.5|23904.5|23892.5|23902.3|23890.3|4
1770908360000|2026-02-12 14:59:20|23903.5|23891.5|23904.1|23892.1|23904.5|23892.5|23903.2|23891.2|11
1770908370000|2026-02-12 14:59:30|23905.7|23893.7|23904.5|23892.5|23906.3|23894.3|23902.9|23890.9|12
1770908380000|2026-02-12 14:59:40|23904.2|23892.2|23899.8|23887.8|23906.7|23894.7|23898.8|23886.8|13
1770908390000|2026-02-12 14:59:50|23903.8|23891.8|23904.2|23892.2|23905.1|23893.1|23903.5|23891.5|15
1770908400000|2026-02-12 15:00:00|23907.3|23895.3|23912|23900|23913.5|23901.5|23906.3|23894.3|39
1770908410000|2026-02-12 15:00:10|23911.6|23899.6|23899.2|23887.2|23911.6|23899.6|23897.9|23885.9|16
1770908420000|2026-02-12 15:00:20|23898.8|23886.8|23897.6|23885.6|23902.6|23890.6|23896.7|23884.7|22
1770908430000|2026-02-12 15:00:30|23896.7|23884.7|23884.1|23872.1|23897.6|23885.6|23882.6|23870.6|57
1770908440000|2026-02-12 15:00:40|23884.8|23872.8|23885.7|23873.7|23886.6|23874.6|23880.4|23868.4|60
1770908450000|2026-02-12 15:00:50|23886.6|23874.6|23897.6|23885.6|23897.6|23885.6|23885.4|23873.4|29
1770908460000|2026-02-12 15:01:00|23896.6|23884.6|23904.1|23892.1|23904.8|23892.8|23896.6|23884.6|19
1770908470000|2026-02-12 15:01:10|23905.1|23893.1|23900.1|23888.1|23905.1|23893.1|23900.1|23888.1|8
1770908480000|2026-02-12 15:01:20|23900.4|23888.4|23895.1|23883.1|23900.7|23888.7|23893.2|23881.2|9
1770908490000|2026-02-12 15:01:30|23896|23884|23894.1|23882.1|23898.5|23886.5|23894.1|23882.1|4
1770908500000|2026-02-12 15:01:40|23890.4|23878.4|23894.4|23882.4|23894.4|23882.4|23890.4|23878.4|17
1770908510000|2026-02-12 15:01:50|23894.8|23882.8|23893.5|23881.5|23896.9|23884.9|23893.5|23881.5|4
1770908520000|2026-02-12 15:02:00|23893.2|23881.2|23897.9|23885.9|23897.9|23885.9|23885.7|23873.7|19
1770908530000|2026-02-12 15:02:10|23898.8|23886.8|23897.9|23885.9|23901.3|23889.3|23897.9|23885.9|10
1770908540000|2026-02-12 15:02:20|23901|23889|23903.8|23891.8|23903.8|23891.8|23901|23889|16
1770908550000|2026-02-12 15:02:30|23904.7|23892.7|23911|23899|23912.2|23900.2|23904.1|23892.1|28
1770908560000|2026-02-12 15:02:40|23910.1|23898.1|23908.5|23896.5|23910.1|23898.1|23908.5|23896.5|4
1770908570000|2026-02-12 15:02:50|23909.7|23897.7|23909.7|23897.7|23911.9|23899.9|23909.4|23897.4|18
1770908580000|2026-02-12 15:03:00|23908.2|23896.2|23903.8|23891.8|23909.7|23897.7|23903.8|23891.8|13
1770908590000|2026-02-12 15:03:10|23905.4|23893.4|23906.3|23894.3|23906.3|23894.3|23905.1|23893.1|6
1770908600000|2026-02-12 15:03:20|23905.4|23893.4|23902.9|23890.9|23907.6|23895.6|23902.9|23890.9|8
1770908610000|2026-02-12 15:03:30|23903.8|23891.8|23897.9|23885.9|23903.8|23891.8|23897.9|23885.9|14
1770908620000|2026-02-12 15:03:40|23898.2|23886.2|23908.8|23896.8|23908.8|23896.8|23897.9|23885.9|13
1770908630000|2026-02-12 15:03:50|23911.3|23899.3|23911.6|23899.6|23912.9|23900.9|23911.3|23899.3|27
1770908640000|2026-02-12 15:04:00|23910.4|23898.4|23930.7|23918.7|23930.7|23918.7|23910.4|23898.4|14
1770908650000|2026-02-12 15:04:10|23931.6|23919.6|23926.3|23914.3|23931.6|23919.6|23921.6|23909.6|23
1770908660000|2026-02-12 15:04:20|23926.6|23914.6|23919.1|23907.1|23926.6|23914.6|23919.1|23907.1|4
1770908670000|2026-02-12 15:04:30|23917.6|23905.6|23916.6|23904.6|23917.6|23905.6|23915.4|23903.4|2
1770908680000|2026-02-12 15:04:40|23915.4|23903.4|23915.4|23903.4|23917.2|23905.2|23915.4|23903.4|4
1770908690000|2026-02-12 15:04:50|23917.9|23905.9|23915.4|23903.4|23917.9|23905.9|23915.4|23903.4|7
1770908700000|2026-02-12 15:05:00|23919.4|23907.4|23921.3|23909.3|23922.6|23910.6|23918.2|23906.2|12
1770908710000|2026-02-12 15:05:10|23922.6|23910.6|23923.5|23911.5|23923.5|23911.5|23920.4|23908.4|14
1770908720000|2026-02-12 15:05:20|23923.2|23911.2|23921.3|23909.3|23923.5|23911.5|23921.3|23909.3|5
1770908730000|2026-02-12 15:05:30|23922.2|23910.2|23926.6|23914.6|23927.9|23915.9|23922.2|23910.2|17
1770908740000|2026-02-12 15:05:40|23926.9|23914.9|23931.6|23919.6|23931.6|23919.6|23923.2|23911.2|18
1770908750000|2026-02-12 15:05:50|23932.9|23920.9|23933.8|23921.8|23935|23923|23931.3|23919.3|15
1770908760000|2026-02-12 15:06:00|23932.9|23920.9|23917.9|23905.9|23933.8|23921.8|23917.9|23905.9|16
1770908770000|2026-02-12 15:06:10|23918.2|23906.2|23916.3|23904.3|23920.4|23908.4|23916.3|23904.3|10
1770908780000|2026-02-12 15:06:20|23915.4|23903.4|23912.6|23900.6|23915.4|23903.4|23911.9|23899.9|2
1770908790000|2026-02-12 15:06:30|23911.9|23899.9|23907.6|23895.6|23911.9|23899.9|23904.1|23892.1|10
1770908800000|2026-02-12 15:06:40|23908.8|23896.8|23899.1|23887.1|23908.8|23896.8|23899.1|23887.1|15
1770908810000|2026-02-12 15:06:50|23895.4|23883.4|23898.8|23886.8|23900.4|23888.4|23891.6|23879.6|17
1770908820000|2026-02-12 15:07:00|23899.7|23887.7|23904.4|23892.4|23904.7|23892.7|23897.6|23885.6|12
1770908830000|2026-02-12 15:07:10|23903.5|23891.5|23904.4|23892.4|23905.4|23893.4|23903.5|23891.5|7
1770908840000|2026-02-12 15:07:20|23901.9|23889.9|23901.9|23889.9|23905.7|23893.7|23901.9|23889.9|8
1770908850000|2026-02-12 15:07:30|23902.9|23890.9|23909.4|23897.4|23909.4|23897.4|23902.9|23890.9|10
1770908860000|2026-02-12 15:07:40|23909.1|23897.1|23911.6|23899.6|23911.6|23899.6|23906.9|23894.9|6
1770908870000|2026-02-12 15:07:50|23911.3|23899.3|23914.1|23902.1|23914.1|23902.1|23907.6|23895.6|17
1770908880000|2026-02-12 15:08:00|23913.8|23901.8|23922.5|23910.5|23923.5|23911.5|23913.8|23901.8|12
1770908890000|2026-02-12 15:08:10|23923.5|23911.5|23924.7|23912.7|23927.2|23915.2|23922.5|23910.5|9
1770908900000|2026-02-12 15:08:20|23925|23913|23917.5|23905.5|23925|23913|23917.5|23905.5|8
1770908910000|2026-02-12 15:08:30|23920.4|23908.4|23921.6|23909.6|23921.6|23909.6|23920.4|23908.4|2
1770908920000|2026-02-12 15:08:40|23926.3|23914.3|23936.9|23924.9|23936.9|23924.9|23926.3|23914.3|12
1770908930000|2026-02-12 15:08:50|23934.4|23922.4|23927.2|23915.2|23934.7|23922.7|23927.2|23915.2|12
1770908940000|2026-02-12 15:09:00|23927.5|23915.5|23926.9|23914.9|23931.3|23919.3|23926.9|23914.9|6
1770908950000|2026-02-12 15:09:10|23927.8|23915.8|23929.4|23917.4|23932.2|23920.2|23927.8|23915.8|8
1770908960000|2026-02-12 15:09:20|23929.7|23917.7|23930|23918|23930|23918|23929.4|23917.4|7
1770908970000|2026-02-12 15:09:30|23930.4|23918.4|23930.4|23918.4|23932.9|23920.9|23930.4|23918.4|11
1770908980000|2026-02-12 15:09:40|23931.6|23919.6|23932.2|23920.2|23932.2|23920.2|23930.4|23918.4|17
1770908990000|2026-02-12 15:09:50|23932.6|23920.6|23939.7|23927.7|23942.9|23930.9|23932.6|23920.6|43
1770909000000|2026-02-12 15:10:00|23936|23924|23938.2|23926.2|23938.2|23926.2|23934.7|23922.7|9
1770909010000|2026-02-12 15:10:10|23937.6|23925.6|23939.7|23927.7|23939.7|23927.7|23937.2|23925.2|4
1770909020000|2026-02-12 15:10:20|23939.4|23927.4|23936.9|23924.9|23941.3|23929.3|23936.9|23924.9|18
1770909030000|2026-02-12 15:10:30|23936.6|23924.6|23962.5|23950.5|23966|23954|23936.6|23924.6|42
1770909040000|2026-02-12 15:10:40|23961|23949|23961.6|23949.6|23962.5|23950.5|23959.1|23947.1|16
1770909050000|2026-02-12 15:10:50|23961|23949|23965|23953|23965.7|23953.7|23960|23948|17
1770909060000|2026-02-12 15:11:00|23966.3|23954.3|23966.9|23954.9|23973.2|23961.2|23965.4|23953.4|34
1770909070000|2026-02-12 15:11:10|23966|23954|23981.9|23969.9|23982.2|23970.2|23964.4|23952.4|25
1770909080000|2026-02-12 15:11:20|23982.8|23970.8|23983.8|23971.8|23984.1|23972.1|23978.5|23966.5|13
1770909090000|2026-02-12 15:11:30|23984.1|23972.1|23985.3|23973.3|23986.6|23974.6|23984.1|23972.1|4
1770909100000|2026-02-12 15:11:40|23983.5|23971.5|23986.6|23974.6|23986.6|23974.6|23983.2|23971.2|6
1770909110000|2026-02-12 15:11:50|23986.3|23974.3|23981.3|23969.3|23988.8|23976.8|23981.3|23969.3|14
1770909120000|2026-02-12 15:12:00|23981.6|23969.6|23976|23964|23982.5|23970.5|23976|23964|10
1770909130000|2026-02-12 15:12:10|23979.4|23967.4|23978.5|23966.5|23979.4|23967.4|23978.1|23966.1|3
1770909140000|2026-02-12 15:12:20|23979.7|23967.7|23988.1|23976.1|23988.1|23976.1|23979.7|23967.7|7
1770909150000|2026-02-12 15:12:30|23986.3|23974.3|23982.5|23970.5|23986.3|23974.3|23982.5|23970.5|13
1770909160000|2026-02-12 15:12:40|23982.2|23970.2|23981.3|23969.3|23982.5|23970.5|23980.3|23968.3|8
1770909170000|2026-02-12 15:12:50|23978.4|23966.4|23983.1|23971.1|23983.1|23971.1|23978.4|23966.4|4
1770909180000|2026-02-12 15:13:00|23982.2|23970.2|23974.7|23962.7|23982.2|23970.2|23972.5|23960.5|13
1770909190000|2026-02-12 15:13:10|23973.4|23961.4|23964.1|23952.1|23973.4|23961.4|23964.1|23952.1|6
1770909200000|2026-02-12 15:13:20|23965.9|23953.9|23971.3|23959.3|23971.6|23959.6|23962.8|23950.8|19
1770909210000|2026-02-12 15:13:30|23971.9|23959.9|23971.3|23959.3|23973.8|23961.8|23971|23959|4
1770909220000|2026-02-12 15:13:40|23970|23958|23971.3|23959.3|23971.3|23959.3|23968.8|23956.8|9
1770909230000|2026-02-12 15:13:50|23972.2|23960.2|23971.3|23959.3|23972.2|23960.2|23971.3|23959.3|1
1770909240000|2026-02-12 15:14:00|23969.4|23957.4|23966.9|23954.9|23969.7|23957.7|23966.9|23954.9|3
1770909250000|2026-02-12 15:14:10|23967.8|23955.8|23969.7|23957.7|23972.5|23960.5|23967.8|23955.8|7
1770909260000|2026-02-12 15:14:20|23968.4|23956.4|23965.9|23953.9|23968.4|23956.4|23963.8|23951.8|16
1770909270000|2026-02-12 15:14:30|23964.1|23952.1|23968.1|23956.1|23968.1|23956.1|23960.9|23948.9|14
1770909280000|2026-02-12 15:14:40|23968.4|23956.4|23975.6|23963.6|23975.6|23963.6|23964.7|23952.7|16
1770909290000|2026-02-12 15:14:50|23976.9|23964.9|23977.8|23965.8|23977.8|23965.8|23976.9|23964.9|5
1770909300000|2026-02-12 15:15:00|23978.1|23966.1|23984.1|23972.1|23984.1|23972.1|23976.6|23964.6|11
1770909310000|2026-02-12 15:15:10|23985|23973|23985|23973|23986.6|23974.6|23983.1|23971.1|16
1770909320000|2026-02-12 15:15:20|23985.3|23973.3|23986.6|23974.6|23986.6|23974.6|23984.1|23972.1|9
1770909330000|2026-02-12 15:15:30|23985.3|23973.3|23985.3|23973.3|23987.5|23975.5|23984.4|23972.4|8
1770909340000|2026-02-12 15:15:40|23986.6|23974.6|23990.3|23978.3|23990.3|23978.3|23986.2|23974.2|8
1770909350000|2026-02-12 15:15:50|23989.1|23977.1|23990|23978|23991.6|23979.6|23989.1|23977.1|6
1770909360000|2026-02-12 15:16:00|23988.7|23976.7|23987.8|23975.8|23990.6|23978.6|23987.5|23975.5|12
1770909370000|2026-02-12 15:16:10|23988.1|23976.1|23986.6|23974.6|23988.1|23976.1|23982.8|23970.8|11
1770909380000|2026-02-12 15:16:20|23987.5|23975.5|23987.8|23975.8|23987.8|23975.8|23986.6|23974.6|7
1770909390000|2026-02-12 15:16:30|23987.5|23975.5|23980|23968|23987.5|23975.5|23975|23963|10
1770909400000|2026-02-12 15:16:40|23979.4|23967.4|23973.7|23961.7|23980.6|23968.6|23973.7|23961.7|9
1770909410000|2026-02-12 15:16:50|23975|23963|23978.7|23966.7|23979.4|23967.4|23975|23963|7
1770909420000|2026-02-12 15:17:00|23977.5|23965.5|23980|23968|23980|23968|23977.5|23965.5|3
1770909430000|2026-02-12 15:17:10|23982.8|23970.8|23985|23973|23985|23973|23982.8|23970.8|5
1770909440000|2026-02-12 15:17:20|23978.1|23966.1|23980|23968|23980|23968|23978.1|23966.1|7
1770909450000|2026-02-12 15:17:30|23982.5|23970.5|23980|23968|23982.5|23970.5|23980|23968|2
1770909460000|2026-02-12 15:17:40|23979|23967|23967.8|23955.8|23979|23967|23967.8|23955.8|8
1770909470000|2026-02-12 15:17:50|23968.7|23956.7|23969|23957|23972.5|23960.5|23968.7|23956.7|3
1770909480000|2026-02-12 15:18:00|23968.7|23956.7|23965|23953|23968.7|23956.7|23955.3|23943.3|11
1770909490000|2026-02-12 15:18:10|23963.1|23951.1|23960|23948|23963.1|23951.1|23960|23948|7
1770909500000|2026-02-12 15:18:20|23960.9|23948.9|23965.3|23953.3|23965.6|23953.6|23957.8|23945.8|11
1770909510000|2026-02-12 15:18:30|23965|23953|23965|23953|23966.5|23954.5|23965|23953|4
1770909520000|2026-02-12 15:18:40|23963.7|23951.7|23962.8|23950.8|23963.7|23951.7|23962.8|23950.8|1
1770909530000|2026-02-12 15:18:50|23962.5|23950.5|23962.5|23950.5|23962.5|23950.5|23962.5|23950.5|0
1770909540000|2026-02-12 15:19:00|23962.8|23950.8|23970.3|23958.3|23970.3|23958.3|23962.5|23950.5|5
1770909550000|2026-02-12 15:19:10|23971.5|23959.5|23972.5|23960.5|23973.7|23961.7|23971.5|23959.5|10
1770909560000|2026-02-12 15:19:20|23973.7|23961.7|23972.5|23960.5|23973.7|23961.7|23972.5|23960.5|1
1770909570000|2026-02-12 15:19:30|23973.4|23961.4|23974|23962|23974|23962|23973.4|23961.4|6
1770909580000|2026-02-12 15:19:40|23972.8|23960.8|23972.5|23960.5|23972.8|23960.8|23972.5|23960.5|3
1770909590000|2026-02-12 15:19:50|||||||||1
1770909600000|2026-02-12 15:20:00|||||||||1
1770909610000|2026-02-12 15:20:10|23973.7|23961.7|23983.7|23971.7|23983.7|23971.7|23973.7|23961.7|13
1770909620000|2026-02-12 15:20:20|23983.4|23971.4|23987.5|23975.5|23987.5|23975.5|23983.4|23971.4|3
1770909630000|2026-02-12 15:20:30|23982.5|23970.5|23983.4|23971.4|23983.4|23971.4|23982.5|23970.5|10
1770909650000|2026-02-12 15:20:50|23984|23972|23978.4|23966.4|23984|23972|23978.4|23966.4|9
1770909660000|2026-02-12 15:21:00|23977.5|23965.5|23983.4|23971.4|23983.4|23971.4|23977.5|23965.5|5
1770909670000|2026-02-12 15:21:10|23982.5|23970.5|23983.4|23971.4|23983.4|23971.4|23982.5|23970.5|2
1770909680000|2026-02-12 15:21:20|23986.8|23974.8|23985.6|23973.6|23986.8|23974.8|23985.6|23973.6|2
1770909690000|2026-02-12 15:21:30|23984.6|23972.6|23985.6|23973.6|23988.4|23976.4|23984.6|23972.6|14
1770909700000|2026-02-12 15:21:40|23984.9|23972.9|23994.6|23982.6|23994.6|23982.6|23984.9|23972.9|19
1770909710000|2026-02-12 15:21:50|23993.1|23981.1|23990.9|23978.9|23993.1|23981.1|23990.9|23978.9|7
1770909720000|2026-02-12 15:22:00|23993.1|23981.1|23984|23972|23996.8|23984.8|23984|23972|26
1770909730000|2026-02-12 15:22:10|23984.3|23972.3|23986.2|23974.2|23986.8|23974.8|23984|23972|22
1770909740000|2026-02-12 15:22:20|23985.3|23973.3|23986.2|23974.2|23987.1|23975.1|23985.3|23973.3|3
1770909750000|2026-02-12 15:22:30|23986.5|23974.5|23986.2|23974.2|23986.5|23974.5|23986.2|23974.2|4
1770909760000|2026-02-12 15:22:40|23987.4|23975.4|23992.8|23980.8|23993.7|23981.7|23987.4|23975.4|3
1770909770000|2026-02-12 15:22:50|23993.7|23981.7|24008.7|23996.7|24009|23997|23993.7|23981.7|19
1770909780000|2026-02-12 15:23:00|24009.9|23997.9|24007.8|23995.8|24009.9|23997.9|24005.3|23993.3|11
1770909790000|2026-02-12 15:23:10|24007.1|23995.1|24004|23992|24007.1|23995.1|24003.7|23991.7|2
1770909800000|2026-02-12 15:23:20|24003.7|23991.7|24002.7|23990.7|24004.9|23992.9|24002.4|23990.4|8
1770909810000|2026-02-12 15:23:30|23998.7|23986.7|23999.9|23987.9|23999.9|23987.9|23998.7|23986.7|1
1770909830000|2026-02-12 15:23:50|24000.9|23988.9|24001.2|23989.2|24001.2|23989.2|24000.9|23988.9|1
1770909840000|2026-02-12 15:24:00|24003.4|23991.4|24003.7|23991.7|24006.2|23994.2|24003.4|23991.4|7
1770909850000|2026-02-12 15:24:10|24004.6|23992.6|24000.3|23988.3|24005.9|23993.9|24000.3|23988.3|1
1770909860000|2026-02-12 15:24:20|24001.2|23989.2|24001.2|23989.2|24001.2|23989.2|24000.3|23988.3|1
1770909870000|2026-02-12 15:24:30|24000.3|23988.3|24001.5|23989.5|24002.4|23990.4|24000.2|23988.2|2
1770909880000|2026-02-12 15:24:40|24011.8|23999.8|24009|23997|24011.8|23999.8|24009|23997|23
1770909890000|2026-02-12 15:24:50|24009.3|23997.3|24013.7|24001.7|24014|24002|24008.1|23996.1|6
1770909900000|2026-02-12 15:25:00|24014.9|24002.9|24006.8|23994.8|24016.2|24004.2|24006.8|23994.8|14
1770909910000|2026-02-12 15:25:10|24006.5|23994.5|24004.9|23992.9|24007.4|23995.4|24004.3|23992.3|9
1770909920000|2026-02-12 15:25:20|24006.2|23994.2|24003.7|23991.7|24006.5|23994.5|24003.7|23991.7|3
1770909930000|2026-02-12 15:25:30|24002.7|23990.7|24001.5|23989.5|24004|23992|24001.2|23989.2|8
1770909940000|2026-02-12 15:25:40|24001.8|23989.8|24005.6|23993.6|24005.6|23993.6|23999.9|23987.9|5
1770909950000|2026-02-12 15:25:50|24005.9|23993.9|24006.8|23994.8|24008.1|23996.1|24005.9|23993.9|0
1770909960000|2026-02-12 15:26:00|24005.9|23993.9|24006.2|23994.2|24009.3|23997.3|24004.9|23992.9|8
1770909970000|2026-02-12 15:26:10|24006.5|23994.5|24003.7|23991.7|24006.5|23994.5|24003.7|23991.7|6
1770909980000|2026-02-12 15:26:20|24004|23992|24001.5|23989.5|24004|23992|23998.7|23986.7|11
1770909990000|2026-02-12 15:26:30|24000.6|23988.6|24006.2|23994.2|24006.8|23994.8|24000.2|23988.2|1
1770910000000|2026-02-12 15:26:40|24005.2|23993.2|24007.4|23995.4|24007.4|23995.4|24005.2|23993.2|8
1770910010000|2026-02-12 15:26:50|24007.7|23995.7|24007.1|23995.1|24007.7|23995.7|24006.2|23994.2|3
1770910020000|2026-02-12 15:27:00|24007.4|23995.4|24002.7|23990.7|24008.3|23996.3|24002.7|23990.7|8
1770910030000|2026-02-12 15:27:10|24005.5|23993.5|24005.2|23993.2|24005.5|23993.5|24005.2|23993.2|1
1770910040000|2026-02-12 15:27:20|24003.7|23991.7|24004.9|23992.9|24004.9|23992.9|24002.7|23990.7|4
1770910050000|2026-02-12 15:27:30|24004|23992|24002.4|23990.4|24004|23992|24002.4|23990.4|5
1770910060000|2026-02-12 15:27:40|24006.8|23994.8|24006.8|23994.8|24006.8|23994.8|24006.8|23994.8|24
1770910070000|2026-02-12 15:27:50|24005.5|23993.5|24011.1|23999.1|24011.1|23999.1|24005.5|23993.5|8
1770910080000|2026-02-12 15:28:00|24012.1|24000.1|24008.6|23996.6|24012.1|24000.1|24007.7|23995.7|7
1770910090000|2026-02-12 15:28:10|24007.7|23995.7|24008.6|23996.6|24008.6|23996.6|24007.7|23995.7|6
1770910100000|2026-02-12 15:28:20|24009.3|23997.3|24014.3|24002.3|24014.3|24002.3|24009.3|23997.3|20
1770910110000|2026-02-12 15:28:30|24014|24002|24011.8|23999.8|24015.8|24003.8|24011.8|23999.8|7
1770910120000|2026-02-12 15:28:40|24012.1|24000.1|24018|24006|24018.3|24006.3|24012.1|24000.1|34
1770910130000|2026-02-12 15:28:50|24018.3|24006.3|24018|24006|24018.6|24006.6|24016.1|24004.1|8
1770910140000|2026-02-12 15:29:00|24019.3|24007.3|24013.6|24001.6|24019.6|24007.6|24012.4|24000.4|27
1770910150000|2026-02-12 15:29:10|24013.3|24001.3|24015.8|24003.8|24018.6|24006.6|24013.3|24001.3|16
1770910160000|2026-02-12 15:29:20|24018.3|24006.3|24013.6|24001.6|24019.6|24007.6|24013.6|24001.6|4
1770910170000|2026-02-12 15:29:30|24013.3|24001.3|24014.3|24002.3|24016.8|24004.8|24013|24001|17
1770910180000|2026-02-12 15:29:40|24013|24001|24017.7|24005.7|24018|24006|24008|23996|15
1770910190000|2026-02-12 15:29:50|24016.8|24004.8|24017.4|24005.4|24019.9|24007.9|24016.4|24004.4|10
1770910200000|2026-02-12 15:30:00|24016.4|24004.4|24018.3|24006.3|24019.9|24007.9|24016.4|24004.4|20
1770910210000|2026-02-12 15:30:10|24017.7|24005.7|24017.4|24005.4|24018.3|24006.3|24013.3|24001.3|12
1770910220000|2026-02-12 15:30:20|24017.1|24005.1|24018.3|24006.3|24020.8|24008.8|24017.1|24005.1|14
1770910230000|2026-02-12 15:30:30|24018|24006|24019.2|24007.2|24019.2|24007.2|24018|24006|4
1770910240000|2026-02-12 15:30:40|24018.3|24006.3|24019.2|24007.2|24019.2|24007.2|24018.3|24006.3|2
1770910260000|2026-02-12 15:31:00|24019.5|24007.5|24020.5|24008.5|24020.5|24008.5|24018.3|24006.3|46
1770910270000|2026-02-12 15:31:10|24018.3|24006.3|24023.3|24011.3|24028.3|24016.3|24016.7|24004.7|43
1770910280000|2026-02-12 15:31:20|24022.7|24010.7|24027.4|24015.4|24028.3|24016.3|24021.1|24009.1|18
1770910290000|2026-02-12 15:31:30|24028|24016|24028|24016|24029.2|24017.2|24027.3|24015.3|16
1770910300000|2026-02-12 15:31:40|24023|24011|24018.3|24006.3|24023.3|24011.3|24018.3|24006.3|35
1770910310000|2026-02-12 15:31:50|24024.9|24012.9|24024.2|24012.2|24024.9|24012.9|24021.4|24009.4|41
1770910320000|2026-02-12 15:32:00|24023.3|24011.3|24018.6|24006.6|24023.3|24011.3|24018.6|24006.6|11
1770910330000|2026-02-12 15:32:10|24016.4|24004.4|24003.6|23991.6|24016.4|24004.4|24003.6|23991.6|7
1770910340000|2026-02-12 15:32:20|24002.7|23990.7|23981.7|23969.7|24002.7|23990.7|23981.7|23969.7|20
1770910350000|2026-02-12 15:32:30|23983.9|23971.9|23985.5|23973.5|23986.4|23974.4|23981.7|23969.7|19
1770910360000|2026-02-12 15:32:40|23985.2|23973.2|23986.7|23974.7|23992|23980|23985.2|23973.2|11
1770910370000|2026-02-12 15:32:50|23982|23970|23984.2|23972.2|23984.2|23972.2|23979.2|23967.2|6
1770910380000|2026-02-12 15:33:00|23983.3|23971.3|23980.8|23968.8|23983.3|23971.3|23980.8|23968.8|9
1770910390000|2026-02-12 15:33:10|23981.7|23969.7|23979.5|23967.5|23982|23970|23976.1|23964.1|10
1770910400000|2026-02-12 15:33:20|23978|23966|23979.9|23967.9|23980.8|23968.8|23977|23965|4
1770910410000|2026-02-12 15:33:30|23980.8|23968.8|23979.2|23967.2|23980.8|23968.8|23978.3|23966.3|7
1770910420000|2026-02-12 15:33:40|23978.3|23966.3|23979.2|23967.2|23979.2|23967.2|23973.3|23961.3|21
1770910430000|2026-02-12 15:33:50|23979.5|23967.5|23979.5|23967.5|23980.8|23968.8|23979.5|23967.5|5
1770910440000|2026-02-12 15:34:00|23980.5|23968.5|23980.8|23968.8|23982|23970|23979.5|23967.5|0
1770910450000|2026-02-12 15:34:10|23978.3|23966.3|23977.3|23965.3|23979.5|23967.5|23976.7|23964.7|6
1770910460000|2026-02-12 15:34:20|23976.7|23964.7|23970.8|23958.8|23977|23965|23969.5|23957.5|9
1770910470000|2026-02-12 15:34:30|23971.7|23959.7|23964.5|23952.5|23971.7|23959.7|23963|23951|20
1770910480000|2026-02-12 15:34:40|23963|23951|23947.3|23935.3|23963|23951|23945.5|23933.5|17
1770910490000|2026-02-12 15:34:50|23947.7|23935.7|23952|23940|23952|23940|23946.4|23934.4|13
1770910500000|2026-02-12 15:35:00|23953.6|23941.6|23952.7|23940.7|23956.1|23944.1|23951.7|23939.7|3
1770910510000|2026-02-12 15:35:10|23954.5|23942.5|23961.1|23949.1|23961.1|23949.1|23953|23941|20
1770910520000|2026-02-12 15:35:20|23961.7|23949.7|23972.3|23960.3|23972.3|23960.3|23961.7|23949.7|4
1770910530000|2026-02-12 15:35:30|23971.1|23959.1|23961.1|23949.1|23971.1|23959.1|23961.1|23949.1|6
1770910540000|2026-02-12 15:35:40|23959.2|23947.2|23962.6|23950.6|23962.6|23950.6|23959.2|23947.2|1
1770910550000|2026-02-12 15:35:50|23963|23951|23955.8|23943.8|23964.5|23952.5|23954.5|23942.5|36
1770910560000|2026-02-12 15:36:00|23955.1|23943.1|23949.5|23937.5|23955.1|23943.1|23949.5|23937.5|13
1770910570000|2026-02-12 15:36:10|23949.2|23937.2|23951.7|23939.7|23952|23940|23947.3|23935.3|6
1770910580000|2026-02-12 15:36:20|23947.3|23935.3|23947.3|23935.3|23949.2|23937.2|23947|23935|2
1770910590000|2026-02-12 15:36:30|23948|23936|23951.4|23939.4|23952|23940|23948|23936|16
1770910600000|2026-02-12 15:36:40|23949.2|23937.2|23949.2|23937.2|23949.2|23937.2|23949.2|23937.2|2
1770910610000|2026-02-12 15:36:50|23948.6|23936.6|23946.4|23934.4|23948.6|23936.6|23946.1|23934.1|0
1770910620000|2026-02-12 15:37:00|23946.7|23934.7|23941.4|23929.4|23947.6|23935.6|23941.4|23929.4|2
1770910630000|2026-02-12 15:37:10|23940.8|23928.8|23935.1|23923.1|23940.8|23928.8|23931.7|23919.7|14
1770910640000|2026-02-12 15:37:20|23937.6|23925.6|23931.1|23919.1|23938.9|23926.9|23929.2|23917.2|8
1770910650000|2026-02-12 15:37:30|23930.1|23918.1|23931.4|23919.4|23932.6|23920.6|23928.6|23916.6|4
1770910660000|2026-02-12 15:37:40|23931.7|23919.7|23928.9|23916.9|23931.7|23919.7|23926.7|23914.7|14
1770910670000|2026-02-12 15:37:50|23929.2|23917.2|23946.4|23934.4|23946.7|23934.7|23929.2|23917.2|9
1770910680000|2026-02-12 15:38:00|23946.1|23934.1|23940.4|23928.4|23946.4|23934.4|23940.4|23928.4|7
1770910690000|2026-02-12 15:38:10|23939.2|23927.2|23941.7|23929.7|23942.6|23930.6|23937.9|23925.9|8
1770910700000|2026-02-12 15:38:20|23940.1|23928.1|23941.7|23929.7|23944.2|23932.2|23940.1|23928.1|1
1770910710000|2026-02-12 15:38:30|23942.9|23930.9|23942.9|23930.9|23942.9|23930.9|23942.9|23930.9|7
1770910720000|2026-02-12 15:38:40|23944.2|23932.2|23944.2|23932.2|23944.2|23932.2|23944.2|23932.2|4
1770910730000|2026-02-12 15:38:50|23943.9|23931.9|23942.6|23930.6|23945.1|23933.1|23942.6|23930.6|2
1770910740000|2026-02-12 15:39:00|23946.1|23934.1|23946.1|23934.1|23946.1|23934.1|23945.1|23933.1|3
1770910750000|2026-02-12 15:39:10|23947|23935|23944.8|23932.8|23947|23935|23944.8|23932.8|2
1770910760000|2026-02-12 15:39:20|23944.5|23932.5|23942|23930|23945.4|23933.4|23940.7|23928.7|5
1770910770000|2026-02-12 15:39:30|23941.1|23929.1|23950.1|23938.1|23953.2|23941.2|23941.1|23929.1|6
1770910780000|2026-02-12 15:39:40|23954.8|23942.8|23952.6|23940.6|23954.8|23942.8|23951.4|23939.4|5
1770910790000|2026-02-12 15:39:50|23951.1|23939.1|23951.4|23939.4|23951.4|23939.4|23951.1|23939.1|1
1770910800000|2026-02-12 15:40:00|23948.9|23936.9|23951.7|23939.7|23951.7|23939.7|23948.6|23936.6|3
1770910810000|2026-02-12 15:40:10|23952.6|23940.6|23951.7|23939.7|23952.6|23940.6|23951.7|23939.7|1
1770910820000|2026-02-12 15:40:20|23951.4|23939.4|23952.6|23940.6|23953.9|23941.9|23951.4|23939.4|0
1770910830000|2026-02-12 15:40:30|23951.7|23939.7|23954.2|23942.2|23954.2|23942.2|23949.8|23937.8|5
1770910840000|2026-02-12 15:40:40|23955.1|23943.1|23965.7|23953.7|23966.7|23954.7|23952.9|23940.9|5
1770910850000|2026-02-12 15:40:50|23967|23955|23966.4|23954.4|23968.9|23956.9|23966.4|23954.4|2
1770910860000|2026-02-12 15:41:00|23966.1|23954.1|23971.1|23959.1|23971.1|23959.1|23966.1|23954.1|2
1770910870000|2026-02-12 15:41:10|23973.6|23961.6|23966.1|23954.1|23973.6|23961.6|23966.1|23954.1|7
1770910880000|2026-02-12 15:41:20|23966|23954|23971.4|23959.4|23971.4|23959.4|23966|23954|5
1770910890000|2026-02-12 15:41:30|23971.7|23959.7|23973.5|23961.5|23973.5|23961.5|23971.7|23959.7|2
1770910900000|2026-02-12 15:41:40|23975.4|23963.4|23972.9|23960.9|23975.4|23963.4|23972|23960|29
1770910910000|2026-02-12 15:41:50|23973.8|23961.8|23970.7|23958.7|23973.8|23961.8|23970.7|23958.7|8
1770910920000|2026-02-12 15:42:00|23969.8|23957.8|23967.9|23955.9|23970.4|23958.4|23967.9|23955.9|2
1770910930000|2026-02-12 15:42:10|23966|23954|23965.7|23953.7|23968.5|23956.5|23963.2|23951.2|5
1770910940000|2026-02-12 15:42:20|23964.2|23952.2|23960.7|23948.7|23965.7|23953.7|23960.4|23948.4|4
1770910950000|2026-02-12 15:42:30|23960.4|23948.4|23960.7|23948.7|23960.7|23948.7|23958.2|23946.2|5
1770910960000|2026-02-12 15:42:40|23960.4|23948.4|23958.5|23946.5|23960.7|23948.7|23956.4|23944.4|2
1770910970000|2026-02-12 15:42:50|23958.9|23946.9|23963.5|23951.5|23963.5|23951.5|23958.9|23946.9|16
1770910980000|2026-02-12 15:43:00|23965.7|23953.7|23968.2|23956.2|23968.5|23956.5|23965.7|23953.7|8
1770910990000|2026-02-12 15:43:10|23967.3|23955.3|23966.4|23954.4|23968.2|23956.2|23965.7|23953.7|3
1770911000000|2026-02-12 15:43:20|23966|23954|23967.9|23955.9|23967.9|23955.9|23965.7|23953.7|2
1770911010000|2026-02-12 15:43:30|23967.6|23955.6|23973.2|23961.2|23973.2|23961.2|23967.6|23955.6|8
1770911020000|2026-02-12 15:43:40|23975.4|23963.4|23975.4|23963.4|23975.4|23963.4|23975.4|23963.4|4
1770911030000|2026-02-12 15:43:50|23978.2|23966.2|23970.7|23958.7|23978.2|23966.2|23970.7|23958.7|7
1770911040000|2026-02-12 15:44:00|23970.4|23958.4|23970.7|23958.7|23970.7|23958.7|23970.4|23958.4|0
1770911050000|2026-02-12 15:44:10|23972.9|23960.9|23973.2|23961.2|23973.2|23961.2|23970.4|23958.4|3
1770911060000|2026-02-12 15:44:20|23971|23959|23970.7|23958.7|23971|23959|23969.5|23957.5|1
1770911070000|2026-02-12 15:44:30|23969.5|23957.5|23961|23949|23969.5|23957.5|23961|23949|3
1770911080000|2026-02-12 15:44:40|23958.8|23946.8|23965.1|23953.1|23965.4|23953.4|23958.8|23946.8|3
1770911090000|2026-02-12 15:44:50|23965.7|23953.7|23966|23954|23966|23954|23965.7|23953.7|2
1770911100000|2026-02-12 15:45:00|23966.6|23954.6|23970.4|23958.4|23970.4|23958.4|23965.4|23953.4|7
1770911120000|2026-02-12 15:45:20|23969.5|23957.5|23970.4|23958.4|23970.4|23958.4|23969.1|23957.1|0
1770911130000|2026-02-12 15:45:30|23970.7|23958.7|23961.7|23949.7|23975.4|23963.4|23961.7|23949.7|6
1770911140000|2026-02-12 15:45:40|23959.2|23947.2|23961|23949|23961.3|23949.3|23959.2|23947.2|2
1770911150000|2026-02-12 15:45:50|23961.3|23949.3|23963.8|23951.8|23963.8|23951.8|23961.3|23949.3|1
1770911160000|2026-02-12 15:46:00|23963.5|23951.5|23966|23954|23968.5|23956.5|23963.5|23951.5|3
1770911170000|2026-02-12 15:46:10|23965.1|23953.1|23966|23954|23966|23954|23965.1|23953.1|2
1770911180000|2026-02-12 15:46:20|23965.7|23953.7|23965.7|23953.7|23965.7|23953.7|23965.7|23953.7|5
1770911190000|2026-02-12 15:46:30|23965.4|23953.4|23972.3|23960.3|23972.3|23960.3|23965.4|23953.4|26
1770911200000|2026-02-12 15:46:40|23972.6|23960.6|23972|23960|23972.9|23960.9|23972|23960|5
1770911210000|2026-02-12 15:46:50|23969.5|23957.5|23962.9|23950.9|23969.5|23957.5|23962.9|23950.9|5
1770911220000|2026-02-12 15:47:00|23962|23950|23962.9|23950.9|23962.9|23950.9|23962|23950|1
1770911230000|2026-02-12 15:47:10|23963.2|23951.2|23962.9|23950.9|23964.1|23952.1|23960.7|23948.7|3
1770911240000|2026-02-12 15:47:20|23960.4|23948.4|23960.4|23948.4|23961.6|23949.6|23960.4|23948.4|4
1770911250000|2026-02-12 15:47:30|23959.5|23947.5|23960.4|23948.4|23960.4|23948.4|23959.5|23947.5|0
1770911260000|2026-02-12 15:47:40|||||||||1
1770911270000|2026-02-12 15:47:50|23959.8|23947.8|23965.1|23953.1|23965.1|23953.1|23959.8|23947.8|2
1770911280000|2026-02-12 15:48:00|23964.1|23952.1|23962.6|23950.6|23964.1|23952.1|23959.1|23947.1|4
1770911290000|2026-02-12 15:48:10|23963.8|23951.8|23970.4|23958.4|23970.4|23958.4|23962.9|23950.9|6
1770911300000|2026-02-12 15:48:20|23970.7|23958.7|23970.4|23958.4|23970.7|23958.7|23966.6|23954.6|8
1770911310000|2026-02-12 15:48:30|23971.3|23959.3|23967.9|23955.9|23974.7|23962.7|23967.9|23955.9|12
1770911320000|2026-02-12 15:48:40|23967.6|23955.6|23972.6|23960.6|23974.7|23962.7|23967.6|23955.6|25
1770911330000|2026-02-12 15:48:50|23972.2|23960.2|23972.2|23960.2|23972.2|23960.2|23972.2|23960.2|3
1770911340000|2026-02-12 15:49:00|23973.5|23961.5|23972.2|23960.2|23973.8|23961.8|23972.2|23960.2|3
1770911350000|2026-02-12 15:49:10|23972.6|23960.6|23972.6|23960.6|23972.6|23960.6|23972.6|23960.6|2
1770911360000|2026-02-12 15:49:20|23972.2|23960.2|23968.8|23956.8|23972.2|23960.2|23965.1|23953.1|5
1770911380000|2026-02-12 15:49:40|23971.3|23959.3|23973.8|23961.8|23973.8|23961.8|23971.3|23959.3|3
1770911390000|2026-02-12 15:49:50|23976.3|23964.3|23977.2|23965.2|23977.2|23965.2|23976.3|23964.3|4
1770911400000|2026-02-12 15:50:00|23976.3|23964.3|23975.1|23963.1|23976.3|23964.3|23972.6|23960.6|9
1770911410000|2026-02-12 15:50:10|23976|23964|23973.8|23961.8|23977.2|23965.2|23973.8|23961.8|0
1770911420000|2026-02-12 15:50:20|23973.5|23961.5|23964.4|23952.4|23973.5|23961.5|23960.4|23948.4|7
1770911430000|2026-02-12 15:50:30|23963.5|23951.5|23965.4|23953.4|23965.4|23953.4|23963.5|23951.5|1
1770911440000|2026-02-12 15:50:40|23964.4|23952.4|23964.4|23952.4|23964.4|23952.4|23961.9|23949.9|2
1770911450000|2026-02-12 15:50:50|23965.4|23953.4|23968.2|23956.2|23968.2|23956.2|23965.4|23953.4|3
1770911460000|2026-02-12 15:51:00|23969.4|23957.4|23972.9|23960.9|23975.7|23963.7|23969.4|23957.4|5
1770911470000|2026-02-12 15:51:10|23973.2|23961.2|23991|23979|23991|23979|23973.2|23961.2|13
1770911480000|2026-02-12 15:51:20|23990.1|23978.1|23992.6|23980.6|23992.9|23980.9|23989.7|23977.7|0
1770911490000|2026-02-12 15:51:30|23990.7|23978.7|23997.2|23985.2|23997.2|23985.2|23990.7|23978.7|6
1770911500000|2026-02-12 15:51:40|23996.9|23984.9|24001.6|23989.6|24001.6|23989.6|23996.9|23984.9|5
1770911510000|2026-02-12 15:51:50|24002.2|23990.2|24007.2|23995.2|24010.3|23998.3|24002.2|23990.2|10
1770911520000|2026-02-12 15:52:00|24009.4|23997.4|24005.7|23993.7|24011|23999|24004.7|23992.7|11
1770911530000|2026-02-12 15:52:10|24006|23994|24008.2|23996.2|24008.2|23996.2|24005|23993|3
1770911540000|2026-02-12 15:52:20|24004.4|23992.4|24005.7|23993.7|24005.7|23993.7|24003.5|23991.5|6
1770911550000|2026-02-12 15:52:30|24005.3|23993.3|24003.8|23991.8|24006.6|23994.6|24001.6|23989.6|9
1770911560000|2026-02-12 15:52:40|24003.5|23991.5|24003.5|23991.5|24003.5|23991.5|24001.3|23989.3|6
1770911570000|2026-02-12 15:52:50|24001.3|23989.3|24001|23989|24001.3|23989.3|24001|23989|0
1770911580000|2026-02-12 15:53:00|24003.1|23991.1|24007.2|23995.2|24007.2|23995.2|24003.1|23991.1|1
1770911590000|2026-02-12 15:53:10|24007.5|23995.5|24008.5|23996.5|24008.5|23996.5|24007.2|23995.2|4
1770911600000|2026-02-12 15:53:20|24005.3|23993.3|24008.5|23996.5|24009.1|23997.1|24005.3|23993.3|44
1770911610000|2026-02-12 15:53:30|24009.7|23997.7|24008.1|23996.1|24010|23998|24006.3|23994.3|14
1770911620000|2026-02-12 15:53:40|24006|23994|23999.4|23987.4|24006|23994|23999.4|23987.4|2
1770911630000|2026-02-12 15:53:50|24002.8|23990.8|24003.1|23991.1|24003.1|23991.1|24002.8|23990.8|6
1770911640000|2026-02-12 15:54:00|24003.5|23991.5|24003.1|23991.1|24003.5|23991.5|24000.7|23988.7|4
1770911650000|2026-02-12 15:54:10|24003.5|23991.5|24003.1|23991.1|24003.5|23991.5|24003.1|23991.1|1
1770911660000|2026-02-12 15:54:20|24001.9|23989.9|23993.1|23981.1|24001.9|23989.9|23992.2|23980.2|4
1770911670000|2026-02-12 15:54:30|23993.5|23981.5|23985|23973|23993.5|23981.5|23981.6|23969.6|8
1770911680000|2026-02-12 15:54:40|23986|23974|23986|23974|23987.5|23975.5|23985.7|23973.7|5
1770911690000|2026-02-12 15:54:50|23986.3|23974.3|23986|23974|23986.3|23974.3|23986|23974|0
1770911700000|2026-02-12 15:55:00|23985|23973|23983.5|23971.5|23985|23973|23978.8|23966.8|9
1770911710000|2026-02-12 15:55:10|23982.8|23970.8|23983.1|23971.1|23983.1|23971.1|23981.6|23969.6|3
1770911720000|2026-02-12 15:55:20|23981.9|23969.9|23980|23968|23981.9|23969.9|23980|23968|3
1770911730000|2026-02-12 15:55:30|23980.6|23968.6|23976.6|23964.6|23982.5|23970.5|23976.6|23964.6|6
1770911740000|2026-02-12 15:55:40|23974.7|23962.7|23973.8|23961.8|23974.7|23962.7|23971.9|23959.9|2
1770911750000|2026-02-12 15:55:50|23973.1|23961.1|23981.6|23969.6|23981.6|23969.6|23972.2|23960.2|14
1770911760000|2026-02-12 15:56:00|23981.3|23969.3|23985.9|23973.9|23986.9|23974.9|23981.3|23969.3|6
1770911770000|2026-02-12 15:56:10|23980.9|23968.9|23980.9|23968.9|23980.9|23968.9|23980.9|23968.9|5
1770911780000|2026-02-12 15:56:20|23978.4|23966.4|23976.9|23964.9|23979.7|23967.7|23976.9|23964.9|0
1770911790000|2026-02-12 15:56:30|23977.8|23965.8|23978.4|23966.4|23978.4|23966.4|23977.8|23965.8|0
1770911800000|2026-02-12 15:56:40|23978.1|23966.1|23980.6|23968.6|23980.6|23968.6|23978.1|23966.1|1
1770911810000|2026-02-12 15:56:50|23977.5|23965.5|23974.1|23962.1|23977.5|23965.5|23973.8|23961.8|10
1770911820000|2026-02-12 15:57:00|23969.1|23957.1|23969.4|23957.4|23970|23958|23968.8|23956.8|8
1770911830000|2026-02-12 15:57:10|23968.1|23956.1|23970.6|23958.6|23970.6|23958.6|23968.1|23956.1|2
1770911840000|2026-02-12 15:57:20|23966.9|23954.9|23965.6|23953.6|23967.2|23955.2|23964.4|23952.4|7
1770911850000|2026-02-12 15:57:30|23967.5|23955.5|23969.4|23957.4|23969.7|23957.7|23967.5|23955.5|4
1770911860000|2026-02-12 15:57:40|23968.8|23956.8|23967.2|23955.2|23968.8|23956.8|23964.4|23952.4|0
1770911870000|2026-02-12 15:57:50|23971.6|23959.6|23968.8|23956.8|23972.5|23960.5|23968.8|23956.8|2
1770911880000|2026-02-12 15:58:00|23969.4|23957.4|23961.6|23949.6|23969.4|23957.4|23961.6|23949.6|3
1770911890000|2026-02-12 15:58:10|23961.3|23949.3|23963.8|23951.8|23964.1|23952.1|23958.8|23946.8|5
1770911900000|2026-02-12 15:58:20|23962.5|23950.5|23959.1|23947.1|23962.5|23950.5|23959.1|23947.1|2
1770911910000|2026-02-12 15:58:30|23965|23953|23960|23948|23965|23953|23960|23948|3
1770911920000|2026-02-12 15:58:40|23961.6|23949.6|23955.3|23943.3|23961.6|23949.6|23955.3|23943.3|7
1770911930000|2026-02-12 15:58:50|23954.4|23942.4|23949.1|23937.1|23956.2|23944.2|23948.1|23936.1|12
1770911940000|2026-02-12 15:59:00|23948.1|23936.1|23945.3|23933.3|23949.1|23937.1|23945|23933|12
1770911950000|2026-02-12 15:59:10|23945|23933|23941.9|23929.9|23945.3|23933.3|23940.3|23928.3|12
1770911960000|2026-02-12 15:59:20|23941.2|23929.2|23935.6|23923.6|23941.9|23929.9|23935.6|23923.6|13
1770911970000|2026-02-12 15:59:30|23934.7|23922.7|23941.3|23929.3|23941.3|23929.3|23934.7|23922.7|14
1770911980000|2026-02-12 15:59:40|23940.6|23928.6|23939.1|23927.1|23940.6|23928.6|23937.2|23925.2|2
1770911990000|2026-02-12 15:59:50|23939.4|23927.4|23939.4|23927.4|23940|23928|23939.4|23927.4|0
1770912000000|2026-02-12 16:00:00|23938.4|23926.4|23931.3|23919.3|23938.8|23926.8|23930|23918|13
1770912010000|2026-02-12 16:00:10|23932.5|23920.5|23936.3|23924.3|23936.3|23924.3|23932.2|23920.2|14
1770912020000|2026-02-12 16:00:20|23936.6|23924.6|23936.3|23924.3|23936.6|23924.6|23936.3|23924.3|3
1770912030000|2026-02-12 16:00:30|23935.9|23923.9|23934.4|23922.4|23935.9|23923.9|23934.4|23922.4|22
1770912040000|2026-02-12 16:00:40|23933.4|23921.4|23941.6|23929.6|23944.1|23932.1|23933.4|23921.4|13
1770912050000|2026-02-12 16:00:50|23941.9|23929.9|23950.9|23938.9|23951.2|23939.2|23941.9|23929.9|22
1770912060000|2026-02-12 16:01:00|23947.5|23935.5|23955.3|23943.3|23955.3|23943.3|23947.5|23935.5|11
1770912070000|2026-02-12 16:01:10|23954.7|23942.7|23951.9|23939.9|23954.7|23942.7|23950.9|23938.9|2
1770912080000|2026-02-12 16:01:20|23952.8|23940.8|23951.9|23939.9|23953.1|23941.1|23951.9|23939.9|0
1770912100000|2026-02-12 16:01:40|23951.5|23939.5|23951.9|23939.9|23952.8|23940.8|23950.6|23938.6|7
1770912110000|2026-02-12 16:01:50|23951.8|23939.8|23960.9|23948.9|23960.9|23948.9|23951.8|23939.8|21
1770912120000|2026-02-12 16:02:00|23960|23948|23953.4|23941.4|23960|23948|23953.4|23941.4|5
1770912130000|2026-02-12 16:02:10|23952.2|23940.2|23950.6|23938.6|23952.2|23940.2|23950.6|23938.6|1
1770912140000|2026-02-12 16:02:20|23950|23938|23950.6|23938.6|23950.6|23938.6|23948.1|23936.1|2
1770912150000|2026-02-12 16:02:30|23952.8|23940.8|23957.8|23945.8|23957.8|23945.8|23950.6|23938.6|1
1770912160000|2026-02-12 16:02:40|23958.7|23946.7|23952.8|23940.8|23959.3|23947.3|23952.8|23940.8|4
1770912170000|2026-02-12 16:02:50|23953.1|23941.1|23953.4|23941.4|23954|23942|23953.1|23941.1|1
1770912180000|2026-02-12 16:03:00|23952.8|23940.8|23954.6|23942.6|23954.6|23942.6|23946.5|23934.5|17
1770912190000|2026-02-12 16:03:10|23953.7|23941.7|23949.3|23937.3|23958.1|23946.1|23948.4|23936.4|9
1770912200000|2026-02-12 16:03:20|23952.1|23940.1|23949.6|23937.6|23952.1|23940.1|23949.6|23937.6|0
1770912210000|2026-02-12 16:03:30|23948.7|23936.7|23954.6|23942.6|23954.6|23942.6|23948.7|23936.7|1
1770912220000|2026-02-12 16:03:40|23953.7|23941.7|23954.6|23942.6|23954.6|23942.6|23952.1|23940.1|0
1770912230000|2026-02-12 16:03:50|23955.9|23943.9|23953.7|23941.7|23955.9|23943.9|23953.7|23941.7|5
1770912240000|2026-02-12 16:04:00|23953.1|23941.1|23952.1|23940.1|23954.3|23942.3|23952.1|23940.1|8
1770912250000|2026-02-12 16:04:10|23951.2|23939.2|23945|23933|23952.1|23940.1|23945|23933|4
1770912260000|2026-02-12 16:04:20|23945.3|23933.3|23945|23933|23947.5|23935.5|23945|23933|3
1770912270000|2026-02-12 16:04:30|23945.3|23933.3|23947.1|23935.1|23947.1|23935.1|23945.3|23933.3|1
1770912280000|2026-02-12 16:04:40|23954|23934|23948.7|23936.7|23954|23936.7|23948.4|23934|2
1770912290000|2026-02-12 16:04:50|23948.4|23936.4|23948.7|23936.7|23948.7|23936.7|23947.1|23935.1|0
1770912300000|2026-02-12 16:05:00|23947.5|23935.5|23951.2|23939.2|23952.1|23940.1|23947.5|23935.5|13
1770912310000|2026-02-12 16:05:10|23950.3|23938.3|23951.8|23939.8|23954.6|23942.6|23947.5|23935.5|5
1770912320000|2026-02-12 16:05:20|23952.1|23940.1|23947.1|23935.1|23952.1|23940.1|23947.1|23935.1|7
1770912330000|2026-02-12 16:05:30|23947.4|23935.4|23944.6|23932.6|23947.4|23935.4|23944.6|23932.6|4
1770912340000|2026-02-12 16:05:40|23944.3|23932.3|23919.9|23907.9|23944.3|23932.3|23919.9|23907.9|67
1770912350000|2026-02-12 16:05:50|23915.6|23903.6|23916.2|23904.2|23922.1|23910.1|23915.6|23903.6|9
1770912360000|2026-02-12 16:06:00|23915.9|23903.9|23917.8|23905.8|23920.3|23908.3|23914.9|23902.9|11
1770912370000|2026-02-12 16:06:10|23918.4|23906.4|23913.1|23901.1|23919.6|23907.6|23913.1|23901.1|8
1770912380000|2026-02-12 16:06:20|23914.6|23902.6|23913.4|23901.4|23914.6|23902.6|23913.4|23901.4|4
1770912390000|2026-02-12 16:06:30|23914.9|23902.9|23920.6|23908.6|23921.2|23909.2|23914.9|23902.9|11
1770912400000|2026-02-12 16:06:40|23920.9|23908.9|23923.4|23911.4|23924.3|23912.3|23920.9|23908.9|8
1770912410000|2026-02-12 16:06:50|23921.8|23909.8|23920.9|23908.9|23923.1|23911.1|23920.9|23908.9|4
1770912420000|2026-02-12 16:07:00|23919|23907|23903.7|23891.7|23919|23907|23903.7|23891.7|27
1770912430000|2026-02-12 16:07:10|23907.8|23895.8|23910.9|23898.9|23910.9|23898.9|23907.8|23895.8|14
1770912440000|2026-02-12 16:07:20|23910.6|23898.6|23911.5|23899.5|23911.8|23899.8|23910.3|23898.3|4
1770912450000|2026-02-12 16:07:30|23910.6|23898.6|23911.5|23899.5|23911.5|23899.5|23910.6|23898.6|2
1770912460000|2026-02-12 16:07:40|23912.4|23900.4|23918.1|23906.1|23918.1|23906.1|23912.4|23900.4|5
1770912470000|2026-02-12 16:07:50|23917.1|23905.1|23914|23902|23918.1|23906.1|23911.5|23899.5|8
1770912480000|2026-02-12 16:08:00|23916.5|23904.5|23914.9|23902.9|23917.8|23905.8|23914.9|23902.9|13
1770912490000|2026-02-12 16:08:10|23915.3|23903.3|23919.6|23907.6|23919.6|23907.6|23914.6|23902.6|1
1770912500000|2026-02-12 16:08:20|23918.7|23906.7|23919.9|23907.9|23919.9|23907.9|23917.4|23905.4|0
1770912510000|2026-02-12 16:08:30|23919.6|23907.6|23920.2|23908.2|23921.2|23909.2|23919.6|23907.6|0
1770912520000|2026-02-12 16:08:40|23919.9|23907.9|23919.9|23907.9|23919.9|23907.9|23919.9|23907.9|1
1770912530000|2026-02-12 16:08:50|23920.9|23908.9|23916.2|23904.2|23920.9|23908.9|23916.2|23904.2|5
1770912540000|2026-02-12 16:09:00|23917.1|23905.1|23911.8|23899.8|23917.1|23905.1|23907.1|23895.1|7
1770912550000|2026-02-12 16:09:10|23910.9|23898.9|23909.6|23897.6|23910.9|23898.9|23908.4|23896.4|0
1770912560000|2026-02-12 16:09:20|23909.9|23897.9|23912.4|23900.4|23913.4|23901.4|23909.6|23897.6|1
1770912570000|2026-02-12 16:09:30|23912.7|23900.7|23914.6|23902.6|23917.1|23905.1|23912.7|23900.7|5
1770912580000|2026-02-12 16:09:40|23912.4|23900.4|23911.2|23899.2|23912.4|23900.4|23911.2|23899.2|1
1770912590000|2026-02-12 16:09:50|23912.7|23900.7|23909.9|23897.9|23912.7|23900.7|23909.9|23897.9|0
1770912600000|2026-02-12 16:10:00|23909.6|23897.6|23902.7|23890.7|23909.6|23897.6|23902.4|23890.4|6
1770912610000|2026-02-12 16:10:10|23904.6|23892.6|23905.9|23893.9|23906.2|23894.2|23904.6|23892.6|15
1770912620000|2026-02-12 16:10:20|23909|23897|23907.4|23895.4|23909|23897|23906.5|23894.5|2
1770912630000|2026-02-12 16:10:30|23906.5|23894.5|23904.9|23892.9|23906.5|23894.5|23904.6|23892.6|1
1770912640000|2026-02-12 16:10:40|23903.4|23891.4|23897.1|23885.1|23903.4|23891.4|23895.9|23883.9|13
1770912650000|2026-02-12 16:10:50|23895.9|23883.9|23893|23881|23895.9|23883.9|23893|23881|7
1770912660000|2026-02-12 16:11:00|23889.3|23877.3|23888.7|23876.7|23889.6|23877.6|23883.7|23871.7|49
1770912670000|2026-02-12 16:11:10|23889.6|23877.6|23892.1|23880.1|23892.1|23880.1|23889.6|23877.6|5
1770912680000|2026-02-12 16:11:20|23891.2|23879.2|23887.7|23875.7|23891.2|23879.2|23884.9|23872.9|14
1770912690000|2026-02-12 16:11:30|23886.8|23874.8|23885.2|23873.2|23886.8|23874.8|23883.7|23871.7|10
1770912700000|2026-02-12 16:11:40|23888.7|23876.7|23889.3|23877.3|23891.8|23879.8|23888.7|23876.7|10
1770912710000|2026-02-12 16:11:50|23886.8|23874.8|23884.3|23872.3|23891.8|23879.8|23884.3|23872.3|9
1770912720000|2026-02-12 16:12:00|23879.3|23867.3|23879.3|23867.3|23880.2|23868.2|23879.3|23867.3|21
1770912730000|2026-02-12 16:12:10|23879|23867|23881.2|23869.2|23881.2|23869.2|23878|23866|28
1770912740000|2026-02-12 16:12:20|23879.6|23867.6|23888.7|23876.7|23888.7|23876.7|23879.6|23867.6|16
1770912750000|2026-02-12 16:12:30|23884.6|23872.6|23885.8|23873.8|23886.2|23874.2|23884.6|23872.6|8
1770912760000|2026-02-12 16:12:40|23887.4|23875.4|23894.6|23882.6|23894.6|23882.6|23887.4|23875.4|12
1770912770000|2026-02-12 16:12:50|23893.7|23881.7|23893.7|23881.7|23894.6|23882.6|23893.7|23881.7|3
1770912780000|2026-02-12 16:13:00|23895.2|23883.2|23895.2|23883.2|23897.1|23885.1|23895.2|23883.2|10
1770912790000|2026-02-12 16:13:10|23895.5|23883.5|23901.5|23889.5|23901.5|23889.5|23895.2|23883.2|23
1770912800000|2026-02-12 16:13:20|23900.8|23888.8|23901.5|23889.5|23901.5|23889.5|23899.9|23887.9|1
1770912810000|2026-02-12 16:13:30|23905.5|23893.5|23907.4|23895.4|23908|23896|23905.2|23893.2|6
1770912820000|2026-02-12 16:13:40|23907.1|23895.1|23904.9|23892.9|23907.1|23895.1|23902.7|23890.7|11
1770912830000|2026-02-12 16:13:50|23905.2|23893.2|23897.7|23885.7|23905.2|23893.2|23897.7|23885.7|5
1770912840000|2026-02-12 16:14:00|23897.4|23885.4|23900.2|23888.2|23904|23892|23897.4|23885.4|14
1770912850000|2026-02-12 16:14:10|23899.9|23887.9|23897.4|23885.4|23900.2|23888.2|23896.8|23884.8|4
1770912860000|2026-02-12 16:14:20|23897.7|23885.7|23906.2|23894.2|23909.9|23897.9|23897.7|23885.7|18
1770912870000|2026-02-12 16:14:30|23905.8|23893.8|23903.7|23891.7|23905.8|23893.8|23897.7|23885.7|13
1770912880000|2026-02-12 16:14:40|23904.6|23892.6|23899.9|23887.9|23905.2|23893.2|23899.9|23887.9|2
1770912890000|2026-02-12 16:14:50|23900.2|23888.2|23897.4|23885.4|23902.4|23890.4|23897.4|23885.4|5
1770912900000|2026-02-12 16:15:00|23896.5|23884.5|23901.5|23889.5|23901.5|23889.5|23894|23882|50
1770912910000|2026-02-12 16:15:10|23903|23891|23906.1|23894.1|23907.4|23895.4|23903|23891|5
1770912920000|2026-02-12 16:15:20|23905.2|23893.2|23902.7|23890.7|23906.1|23894.1|23902.7|23890.7|3
1770912930000|2026-02-12 16:15:30|23903.6|23891.6|23902.7|23890.7|23903.6|23891.6|23902.7|23890.7|1
1770912940000|2026-02-12 16:15:40|23904.6|23892.6|23901.1|23889.1|23904.9|23892.9|23901.1|23889.1|4
1770912950000|2026-02-12 16:15:50|23900.2|23888.2|23902.4|23890.4|23902.4|23890.4|23897.7|23885.7|4
1770912960000|2026-02-12 16:16:00|23902.7|23890.7|23897.7|23885.7|23902.7|23890.7|23897.7|23885.7|8
1770912970000|2026-02-12 16:16:10|23895.5|23883.5|23890.2|23878.2|23896.5|23884.5|23888.3|23876.3|44
1770912980000|2026-02-12 16:16:20|23889.3|23877.3|23889.9|23877.9|23889.9|23877.9|23886.5|23874.5|9
1770912990000|2026-02-12 16:16:30|23891.1|23879.1|23892.4|23880.4|23892.4|23880.4|23890.2|23878.2|3
1770913000000|2026-02-12 16:16:40|23892.7|23880.7|23889.9|23877.9|23892.7|23880.7|23889.9|23877.9|2
1770913010000|2026-02-12 16:16:50|23888.6|23876.6|23889|23877|23890.2|23878.2|23888.6|23876.6|31
1770913020000|2026-02-12 16:17:00|23888.6|23876.6|23884.6|23872.6|23889.6|23877.6|23884.6|23872.6|5
1770913030000|2026-02-12 16:17:10|23883.6|23871.6|23885.2|23873.2|23885.2|23873.2|23883.6|23871.6|7
1770913040000|2026-02-12 16:17:20|23886.1|23874.1|23899.9|23887.9|23899.9|23887.9|23885.2|23873.2|20
1770913050000|2026-02-12 16:17:30|23899|23887|23899.6|23887.6|23899.9|23887.9|23898.6|23886.6|1
1770913060000|2026-02-12 16:17:40|23899.9|23887.9|23902.4|23890.4|23904.9|23892.9|23899.9|23887.9|4
1770913070000|2026-02-12 16:17:50|23903.6|23891.6|23901.1|23889.1|23905.5|23893.5|23901.1|23889.1|1
1770913080000|2026-02-12 16:18:00|23899.3|23887.3|23899.2|23887.2|23899.6|23887.6|23898.3|23886.3|5
1770913090000|2026-02-12 16:18:10|23899.6|23887.6|23899.6|23887.6|23899.6|23887.6|23899.6|23887.6|0
1770913100000|2026-02-12 16:18:20|23899.9|23887.9|23899.9|23887.9|23899.9|23887.9|23899.9|23887.9|1
1770913110000|2026-02-12 16:18:30|23899.2|23887.2|23893.6|23881.6|23899.2|23887.2|23893.6|23881.6|5
1770913120000|2026-02-12 16:18:40|23895.5|23883.5|23901.1|23889.1|23901.1|23889.1|23894.9|23882.9|2
1770913130000|2026-02-12 16:18:50|23900.8|23888.8|23901.8|23889.8|23901.8|23889.8|23899.9|23887.9|0
1770913140000|2026-02-12 16:19:00|23904.6|23892.6|23893.6|23881.6|23904.6|23892.6|23893.6|23881.6|7
1770913150000|2026-02-12 16:19:10|23894.9|23882.9|23897.4|23885.4|23898.3|23886.3|23893.3|23881.3|14
1770913160000|2026-02-12 16:19:20|23897.7|23885.7|23897.4|23885.4|23898.6|23886.6|23897.4|23885.4|2
1770913170000|2026-02-12 16:19:30|23895.5|23883.5|23893.6|23881.6|23895.5|23883.5|23893.6|23881.6|1
1770913180000|2026-02-12 16:19:40|23893.9|23881.9|23894.6|23882.6|23894.6|23882.6|23893.6|23881.6|1
1770913190000|2026-02-12 16:19:50|23895.2|23883.2|23894.9|23882.9|23895.2|23883.2|23894.9|23882.9|1
1770913200000|2026-02-12 16:20:00|23894.6|23882.6|23893|23881|23894.6|23882.6|23893|23881|6
1770913210000|2026-02-12 16:20:10|23893.3|23881.3|23883.6|23871.6|23893.3|23881.3|23883.6|23871.6|13
1770913220000|2026-02-12 16:20:20|23885.8|23873.8|23883.3|23871.3|23889.6|23877.6|23883.3|23871.3|7
1770913230000|2026-02-12 16:20:30|23883.6|23871.6|23890.2|23878.2|23890.2|23878.2|23883.6|23871.6|10
1770913240000|2026-02-12 16:20:40|23888.6|23876.6|23886.1|23874.1|23888.6|23876.6|23881.1|23869.1|16
1770913260000|2026-02-12 16:21:00|23883.3|23871.3|23884.6|23872.6|23884.6|23872.6|23879.6|23867.6|12
1770913270000|2026-02-12 16:21:10|23883.6|23871.6|23882.4|23870.4|23883.6|23871.6|23882.4|23870.4|1
1770913280000|2026-02-12 16:21:20|23882.7|23870.7|23887.7|23875.7|23887.7|23875.7|23882.7|23870.7|8
1770913290000|2026-02-12 16:21:30|23887.4|23875.4|23889.2|23877.2|23893.9|23881.9|23882.7|23870.7|25
1770913300000|2026-02-12 16:21:40|23891.4|23879.4|23885.5|23873.5|23891.4|23879.4|23883.3|23871.3|20
1770913310000|2026-02-12 16:21:50|23886.4|23874.4|23888.6|23876.6|23891.1|23879.1|23886.4|23874.4|16
1770913320000|2026-02-12 16:22:00|23888.3|23876.3|23879.9|23867.9|23888.3|23876.3|23879.9|23867.9|4
1770913330000|2026-02-12 16:22:10|23880.8|23868.8|23879.9|23867.9|23882.1|23870.1|23879.9|23867.9|4
1770913340000|2026-02-12 16:22:20|23879.6|23867.6|23879.9|23867.9|23879.9|23867.9|23879.6|23867.6|2
1770913350000|2026-02-12 16:22:30|23879.6|23867.6|23886.1|23874.1|23886.1|23874.1|23879.6|23867.6|4
1770913360000|2026-02-12 16:22:40|23883.9|23871.9|23887.4|23875.4|23887.4|23875.4|23883.9|23871.9|3
1770913370000|2026-02-12 16:22:50|23885.2|23873.2|23885.2|23873.2|23885.2|23873.2|23885.2|23873.2|7
1770913380000|2026-02-12 16:23:00|23884.9|23872.9|23893.6|23881.6|23893.6|23881.6|23884.9|23872.9|11
1770913390000|2026-02-12 16:23:10|23892.4|23880.4|23886.8|23874.8|23893.6|23881.6|23885.5|23873.5|9
1770913400000|2026-02-12 16:23:20|23886.4|23874.4|23884.3|23872.3|23886.4|23874.4|23883.9|23871.9|7
1770913410000|2026-02-12 16:23:30|23885.2|23873.2|23898.6|23886.6|23898.6|23886.6|23885.2|23873.2|12
1770913420000|2026-02-12 16:23:40|23894.6|23882.6|23893.3|23881.3|23894.6|23882.6|23889.9|23877.9|16
1770913430000|2026-02-12 16:23:50|23897|23885|23897.4|23885.4|23897.4|23885.4|23897|23885|1
1770913440000|2026-02-12 16:24:00|23896.4|23884.4|23900.2|23888.2|23903|23891|23896.4|23884.4|16
1770913450000|2026-02-12 16:24:10|23899.9|23887.9|23890.2|23878.2|23899.9|23887.9|23890.2|23878.2|4
1770913460000|2026-02-12 16:24:20|23889.9|23877.9|23883.6|23871.6|23892.4|23880.4|23883.6|23871.6|6
1770913470000|2026-02-12 16:24:30|23886.4|23874.4|23884.2|23872.2|23886.4|23874.4|23883.9|23871.9|5
1770913480000|2026-02-12 16:24:40|23883.9|23871.9|23891.1|23879.1|23894.2|23882.2|23883|23871|17
1770913490000|2026-02-12 16:24:50|23890.2|23878.2|23896.7|23884.7|23896.7|23884.7|23889.9|23877.9|23
1770913500000|2026-02-12 16:25:00|23895.8|23883.8|23900.2|23888.2|23901.4|23889.4|23893|23881|28
1770913510000|2026-02-12 16:25:10|23898.6|23886.6|23905.5|23893.5|23905.5|23893.5|23894.5|23882.5|12
1770913520000|2026-02-12 16:25:20|23904.2|23892.2|23900.5|23888.5|23904.5|23892.5|23900.5|23888.5|7
1770913540000|2026-02-12 16:25:40|23900.8|23888.8|23894.9|23882.9|23900.8|23888.8|23894.9|23882.9|2
1770913550000|2026-02-12 16:25:50|23897.7|23885.7|23883.6|23871.6|23897.7|23885.7|23883.6|23871.6|25
1770913560000|2026-02-12 16:26:00|23883.3|23871.3|23878|23866|23883.3|23871.3|23878|23866|8
1770913570000|2026-02-12 16:26:10|23878.3|23866.3|23890.2|23878.2|23894.8|23882.8|23878.3|23866.3|21
1770913580000|2026-02-12 16:26:20|23888.9|23876.9|23891.1|23879.1|23891.1|23879.1|23888.9|23876.9|2
1770913590000|2026-02-12 16:26:30|23894.2|23882.2|23890.5|23878.5|23894.2|23882.2|23890.5|23878.5|5
1770913600000|2026-02-12 16:26:40|23891.7|23879.7|23891.4|23879.4|23892.7|23880.7|23891.4|23879.4|0
1770913610000|2026-02-12 16:26:50|23891.1|23879.1|23889.8|23877.8|23891.1|23879.1|23888.9|23876.9|9
1770913620000|2026-02-12 16:27:00|23890.5|23878.5|23888|23876|23890.5|23878.5|23888|23876|8
1770913630000|2026-02-12 16:27:10|23888.9|23876.9|23886.4|23874.4|23890.5|23878.5|23886.4|23874.4|5
1770913640000|2026-02-12 16:27:20|23886.7|23874.7|23886.7|23874.7|23886.7|23874.7|23886.7|23874.7|7
1770913650000|2026-02-12 16:27:30|23888|23876|23893.6|23881.6|23899.5|23887.5|23888|23876|13
1770913660000|2026-02-12 16:27:40|23894.5|23882.5|23893.6|23881.6|23895.1|23883.1|23893.6|23881.6|0
1770913670000|2026-02-12 16:27:50|23893.9|23881.9|23895.8|23883.8|23895.8|23883.8|23893.9|23881.9|2
1770913680000|2026-02-12 16:28:00|23896.1|23884.1|23891.1|23879.1|23896.1|23884.1|23891.1|23879.1|6
1770913690000|2026-02-12 16:28:10|23888.6|23876.6|23889.8|23877.8|23890.8|23878.8|23888.6|23876.6|3
1770913700000|2026-02-12 16:28:20|23887|23875|23891.1|23879.1|23891.1|23879.1|23886.1|23874.1|11
1770913710000|2026-02-12 16:28:30|23892.3|23880.3|23889.8|23877.8|23893.6|23881.6|23889.8|23877.8|3
1770913720000|2026-02-12 16:28:40|23888.9|23876.9|23888.9|23876.9|23888.9|23876.9|23888.9|23876.9|2
1770913730000|2026-02-12 16:28:50|23888.6|23876.6|23883.6|23871.6|23889.2|23877.2|23881.7|23869.7|9
1770913740000|2026-02-12 16:29:00|23882.6|23870.6|23887.3|23875.3|23887.3|23875.3|23882.6|23870.6|3
1770913750000|2026-02-12 16:29:10|23888.3|23876.3|23887.3|23875.3|23889.8|23877.8|23887.3|23875.3|1
1770913760000|2026-02-12 16:29:20|23888.3|23876.3|23884.8|23872.8|23888.6|23876.6|23884.8|23872.8|5
1770913770000|2026-02-12 16:29:30|23883.3|23871.3|23877|23865|23883.3|23871.3|23876.1|23864.1|4
1770913780000|2026-02-12 16:29:40|23876.1|23864.1|23876.1|23864.1|23876.4|23864.4|23876.1|23864.1|23
1770913790000|2026-02-12 16:29:50|23887.6|23875.6|23885.1|23873.1|23888|23876|23883|23871|12
1770913800000|2026-02-12 16:30:00|23884.8|23872.8|23874.8|23862.8|23884.8|23872.8|23860.1|23848.1|41
1770913810000|2026-02-12 16:30:10|23874.5|23862.5|23880.8|23868.8|23882.9|23869.1|23870.1|23858.1|26
1770913820000|2026-02-12 16:30:20|23881.1|23869.1|23877.6|23865.6|23881.1|23869.1|23875.1|23863.1|17
1770913830000|2026-02-12 16:30:30|23876.7|23864.7|23880.1|23868.1|23880.1|23868.1|23875.1|23863.1|4
1770913840000|2026-02-12 16:30:40|23881.1|23869.1|23881.1|23869.1|23882|23870|23880.1|23868.1|0
1770913850000|2026-02-12 16:30:50|23883.9|23871.9|23880.4|23868.4|23883.9|23871.9|23880.4|23868.4|5
1770913860000|2026-02-12 16:31:00|23878.6|23866.6|23880.4|23868.4|23880.4|23868.4|23878.6|23866.6|0
1770913870000|2026-02-12 16:31:10|||||||||1
1770913880000|2026-02-12 16:31:20|23880.8|23868.8|23882|23870|23885.8|23873.8|23880.8|23868.8|18
1770913890000|2026-02-12 16:31:30|23882.9|23870.9|23872.9|23860.9|23882.9|23870.9|23871.7|23859.7|17
1770913900000|2026-02-12 16:31:40|23873.3|23861.3|23877.3|23865.3|23877.3|23865.3|23873.3|23861.3|3
1770913910000|2026-02-12 16:31:50|23876.4|23864.4|23876.1|23864.1|23876.4|23864.4|23874.8|23862.8|0
1770913920000|2026-02-12 16:32:00|23875.1|23863.1|23879.8|23867.8|23879.8|23867.8|23875.1|23863.1|1
1770913930000|2026-02-12 16:32:10|23878.9|23866.9|23879.8|23867.8|23879.8|23867.8|23876.1|23864.1|9
1770913940000|2026-02-12 16:32:20|23878|23866|23878.6|23866.6|23878.6|23866.6|23876.7|23864.7|8
1770913960000|2026-02-12 16:32:40|23878.3|23866.3|23878.3|23866.3|23878.6|23866.6|23878.3|23866.3|0
1770913970000|2026-02-12 16:32:50|23879.2|23867.2|23881.1|23869.1|23881.1|23869.1|23879.2|23867.2|5
1770913980000|2026-02-12 16:33:00|23880.8|23868.8|23873.3|23861.3|23880.8|23868.8|23873.3|23861.3|6
1770913990000|2026-02-12 16:33:10|23872.3|23860.3|23866.1|23854.1|23872.3|23860.3|23863.3|23851.3|23
1770914000000|2026-02-12 16:33:20|23864.8|23852.8|23864.8|23852.8|23866.1|23854.1|23861.1|23849.1|6
1770914010000|2026-02-12 16:33:30|23863.9|23851.9|23867.3|23855.3|23870.8|23858.8|23863.3|23851.3|9
1770914020000|2026-02-12 16:33:40|23866.4|23854.4|23868.2|23856.2|23868.2|23856.2|23865.7|23853.7|4
1770914030000|2026-02-12 16:33:50|23866.4|23854.4|23862.9|23850.9|23867.9|23855.9|23862.9|23850.9|1
1770914040000|2026-02-12 16:34:00|23864.2|23852.2|23863.6|23851.6|23864.5|23852.5|23862.9|23850.9|6
1770914050000|2026-02-12 16:34:10|23862.9|23850.9|23864.8|23852.8|23864.8|23852.8|23860.7|23848.7|8
1770914060000|2026-02-12 16:34:20|23863.9|23851.9|23863.2|23851.2|23863.9|23851.9|23863.2|23851.2|2
1770914070000|2026-02-12 16:34:30|23862|23850|23859.8|23847.8|23862|23850|23859.8|23847.8|1
1770914080000|2026-02-12 16:34:40|23861.1|23849.1|23862.3|23850.3|23862.3|23850.3|23861.1|23849.1|9
1770914090000|2026-02-12 16:34:50|23861.1|23849.1|23854.8|23842.8|23861.1|23849.1|23854.8|23842.8|8
1770914100000|2026-02-12 16:35:00|23852.9|23840.9|23861.4|23849.4|23863.9|23851.9|23852.9|23840.9|22
1770914110000|2026-02-12 16:35:10|23861.1|23849.1|23862.6|23850.6|23863.9|23851.9|23861.1|23849.1|4
1770914120000|2026-02-12 16:35:20|23862.9|23850.9|23861.4|23849.4|23863.9|23851.9|23860.4|23848.4|16
1770914130000|2026-02-12 16:35:30|23861.7|23849.7|23862.9|23850.9|23862.9|23850.9|23861.4|23849.4|2
1770914150000|2026-02-12 16:35:50|23863.6|23851.6|23860.8|23848.8|23863.6|23851.6|23859.8|23847.8|14
1770914160000|2026-02-12 16:36:00|23862|23850|23857|23845|23862|23850|23856.1|23844.1|10
1770914170000|2026-02-12 16:36:10|23855.1|23843.1|23857|23845|23859.5|23847.5|23855.1|23843.1|0
1770914180000|2026-02-12 16:36:20|23857.6|23845.6|23860.1|23848.1|23860.4|23848.4|23857.6|23845.6|5
1770914190000|2026-02-12 16:36:30|23860.4|23848.4|23866.4|23854.4|23866.4|23854.4|23859.5|23847.5|6
1770914200000|2026-02-12 16:36:40|23866.7|23854.7|23872|23860|23872|23860|23866.7|23854.7|4
1770914210000|2026-02-12 16:36:50|23871.7|23859.7|23871.7|23859.7|23872.9|23860.9|23869.2|23857.2|34
1770914220000|2026-02-12 16:37:00|23869.8|23857.8|23868.6|23856.6|23873.6|23861.6|23867.6|23855.6|3
1770914230000|2026-02-12 16:37:10|23867.6|23855.6|23865.1|23853.1|23867.6|23855.6|23863.9|23851.9|6
1770914240000|2026-02-12 16:37:20|23864.8|23852.8|23862.3|23850.3|23864.8|23852.8|23861.4|23849.4|5
1770914250000|2026-02-12 16:37:30|23862.6|23850.6|23863.9|23851.9|23863.9|23851.9|23862.6|23850.6|5
1770914260000|2026-02-12 16:37:40|23864.2|23852.2|23861.7|23849.7|23866.7|23854.7|23859.2|23847.2|12
1770914270000|2026-02-12 16:37:50|23860.4|23848.4|23865.1|23853.1|23865.1|23853.1|23860.4|23848.4|2
1770914280000|2026-02-12 16:38:00|23866.4|23854.4|23864.2|23852.2|23867.6|23855.6|23863.6|23851.6|7
1770914290000|2026-02-12 16:38:10|23866.1|23854.1|23865.4|23853.4|23866.7|23854.7|23865.1|23853.1|2
1770914300000|2026-02-12 16:38:20|23865.1|23853.1|23867.6|23855.6|23867.6|23855.6|23865.1|23853.1|1
1770914310000|2026-02-12 16:38:30|23867.9|23855.9|23871.7|23859.7|23871.7|23859.7|23866.4|23854.4|4
1770914320000|2026-02-12 16:38:40|23870.8|23858.8|23870.4|23858.4|23870.8|23858.8|23870.1|23858.1|2
1770914330000|2026-02-12 16:38:50|23870.1|23858.1|23875.4|23863.4|23877.9|23865.9|23870.1|23858.1|29
1770914340000|2026-02-12 16:39:00|23875.1|23863.1|23871.4|23859.4|23875.1|23863.1|23871.4|23859.4|3
1770914350000|2026-02-12 16:39:10|23873.2|23861.2|23872.9|23860.9|23876.4|23864.4|23872.9|23860.9|3
1770914360000|2026-02-12 16:39:20|23873.9|23861.9|23879.8|23867.8|23879.8|23867.8|23873.9|23861.9|0
1770914370000|2026-02-12 16:39:30|23880.1|23868.1|23877.9|23865.9|23880.1|23868.1|23877.9|23865.9|5
1770914380000|2026-02-12 16:39:40|23877.6|23865.6|23875.4|23863.4|23877.9|23865.9|23875.4|23863.4|1
1770914390000|2026-02-12 16:39:50|23876.4|23864.4|23877.3|23865.3|23880.1|23868.1|23875.4|23863.4|16
1770914400000|2026-02-12 16:40:00|23877.6|23865.6|23880.1|23868.1|23880.1|23868.1|23874.8|23862.8|9
1770914410000|2026-02-12 16:40:10|23880.7|23868.7|23882.9|23870.9|23884.2|23872.2|23880.7|23868.7|21
1770914420000|2026-02-12 16:40:20|23882|23870|23882.9|23870.9|23883.8|23871.8|23880.4|23868.4|2
1770914430000|2026-02-12 16:40:30|23881|23869|23871.7|23859.7|23881|23869|23870.4|23858.4|12
1770914440000|2026-02-12 16:40:40|23871.3|23859.3|23871.3|23859.3|23871.3|23859.3|23868.8|23856.8|2
1770914450000|2026-02-12 16:40:50|23870.4|23858.4|23867.3|23855.3|23870.4|23858.4|23867.3|23855.3|6
1770914460000|2026-02-12 16:41:00|23867.9|23855.9|23878.2|23866.2|23878.2|23866.2|23867.9|23855.9|11
1770914470000|2026-02-12 16:41:10|||||||||4
1770914480000|2026-02-12 16:41:20|23877.9|23865.9|23873.2|23861.2|23877.9|23865.9|23873.2|23861.2|20
1770914490000|2026-02-12 16:41:30|23873.8|23861.8|23875.7|23863.7|23875.7|23863.7|23873.8|23861.8|2
1770914500000|2026-02-12 16:41:40|23877.6|23865.6|23878.2|23866.2|23878.2|23866.2|23877.6|23865.6|1
1770914510000|2026-02-12 16:41:50|23879.1|23867.1|23882.9|23870.9|23884.5|23872.5|23879.1|23867.1|4
1770914520000|2026-02-12 16:42:00|23882|23870|23878.5|23866.5|23882|23870|23878.5|23866.5|2
1770914530000|2026-02-12 16:42:10|23879.5|23867.5|23878.8|23866.8|23879.8|23867.8|23878.5|23866.5|3
1770914540000|2026-02-12 16:42:20|23881|23869|23878.2|23866.2|23881|23869|23878.2|23866.2|6
1770914550000|2026-02-12 16:42:30|23878.5|23866.5|23871.3|23859.3|23878.5|23866.5|23871.3|23859.3|5
1770914560000|2026-02-12 16:42:40|23871|23859|23878.2|23866.2|23879.5|23867.5|23871|23859|13
1770914570000|2026-02-12 16:42:50|23877.3|23865.3|23877|23865|23878.2|23866.2|23877|23865|0
1770914580000|2026-02-12 16:43:00|23878.2|23866.2|23878.2|23866.2|23878.2|23866.2|23878.2|23866.2|0
1770914590000|2026-02-12 16:43:10|||||||||1
1770914600000|2026-02-12 16:43:20|23876.3|23864.3|23878.2|23866.2|23878.2|23866.2|23873.2|23861.2|5
1770914610000|2026-02-12 16:43:30|23878.5|23866.5|23878.5|23866.5|23879.4|23867.4|23878.2|23866.2|0
1770914620000|2026-02-12 16:43:40|23878.2|23866.2|23876|23864|23879.1|23867.1|23876|23864|4
1770914630000|2026-02-12 16:43:50|23876.3|23864.3|23882.3|23870.3|23882.3|23870.3|23876.3|23864.3|7
1770914640000|2026-02-12 16:44:00|23882.9|23870.9|23881.3|23869.3|23883.8|23871.8|23881.3|23869.3|3
1770914650000|2026-02-12 16:44:10|23880.7|23868.7|23880.1|23868.1|23880.7|23868.7|23878.8|23866.8|1
1770914660000|2026-02-12 16:44:20|23879.1|23867.1|23875.1|23863.1|23881.3|23869.3|23875.1|23863.1|3
1770914670000|2026-02-12 16:44:30|23873.8|23861.8|23875.4|23863.4|23875.4|23863.4|23873.8|23861.8|4
1770914680000|2026-02-12 16:44:40|23875.1|23863.1|23877|23865|23877|23865|23873.8|23861.8|1
1770914690000|2026-02-12 16:44:50|23875.1|23863.1|23881.3|23869.3|23881.6|23869.6|23875.1|23863.1|2
1770914700000|2026-02-12 16:45:00|23881.6|23869.6|23882.9|23870.9|23883.8|23871.8|23880.4|23868.4|1
1770914710000|2026-02-12 16:45:10|23883.8|23871.8|23883.8|23871.8|23883.8|23871.8|23883.8|23871.8|3
1770914720000|2026-02-12 16:45:20|23884.1|23872.1|23882.9|23870.9|23884.1|23872.1|23882.9|23870.9|1
1770914730000|2026-02-12 16:45:30|||||||||1
1770914740000|2026-02-12 16:45:40|23881.3|23869.3|23881.3|23869.3|23881.3|23869.3|23881.3|23869.3|1
1770914750000|2026-02-12 16:45:50|23882.9|23870.9|23881.6|23869.6|23882.9|23870.9|23881.3|23869.3|0
1770914760000|2026-02-12 16:46:00|23882|23870|23884.5|23872.5|23884.5|23872.5|23882|23870|4
1770914770000|2026-02-12 16:46:10|23884.1|23872.1|23885.7|23873.7|23885.7|23873.7|23879.1|23867.1|3
1770914780000|2026-02-12 16:46:20|23885.4|23873.4|23883.8|23871.8|23885.4|23873.4|23882|23870|5
1770914790000|2026-02-12 16:46:30|23884.1|23872.1|23879.4|23867.4|23885.7|23873.7|23879.4|23867.4|44
1770914800000|2026-02-12 16:46:40|23878.2|23866.2|23879.1|23867.1|23879.4|23867.4|23877.9|23865.9|6
1770914810000|2026-02-12 16:46:50|23879.4|23867.4|23876.6|23864.6|23879.4|23867.4|23876.3|23864.3|12
1770914820000|2026-02-12 16:47:00|23876.3|23864.3|23875.4|23863.4|23876.9|23864.9|23875.4|23863.4|4
1770914830000|2026-02-12 16:47:10|23876.9|23864.9|23877.3|23865.3|23879.4|23867.4|23876.9|23864.9|8
1770914840000|2026-02-12 16:47:20|23879.1|23867.1|23875.7|23863.7|23879.4|23867.4|23875.7|23863.7|5
1770914850000|2026-02-12 16:47:30|23874.4|23862.4|23873.8|23861.8|23875.4|23863.4|23871.6|23859.6|5
1770914860000|2026-02-12 16:47:40|23875.1|23863.1|23875.1|23863.1|23875.1|23863.1|23875.1|23863.1|8
1770914870000|2026-02-12 16:47:50|23875.4|23863.4|23877.9|23865.9|23878.8|23866.8|23875.1|23863.1|3
1770914880000|2026-02-12 16:48:00|23877.6|23865.6|23881|23869|23881|23869|23876.6|23864.6|3
1770914900000|2026-02-12 16:48:20|23880.1|23868.1|23880.4|23868.4|23880.4|23868.4|23879.7|23867.7|0
1770914910000|2026-02-12 16:48:30|23881.3|23869.3|23880.7|23868.7|23881.6|23869.6|23880.7|23868.7|5
1770914920000|2026-02-12 16:48:40|23879.7|23867.7|23879.1|23867.1|23879.7|23867.7|23876.6|23864.6|9
1770914930000|2026-02-12 16:48:50|23878.8|23866.8|23876.6|23864.6|23878.8|23866.8|23876.6|23864.6|1
1770914940000|2026-02-12 16:49:00|23878.8|23866.8|23878.8|23866.8|23879.4|23867.4|23878.8|23866.8|0
1770914950000|2026-02-12 16:49:10|23879.1|23867.1|23878.8|23866.8|23879.1|23867.1|23876.6|23864.6|5
1770914960000|2026-02-12 16:49:20|23877.9|23865.9|23877.6|23865.6|23877.9|23865.9|23877.6|23865.6|0
1770914970000|2026-02-12 16:49:30|23878.8|23866.8|23879.4|23867.4|23880.4|23868.4|23878.8|23866.8|1
1770914980000|2026-02-12 16:49:40|23879.1|23867.1|23877.6|23865.6|23879.1|23867.1|23877.6|23865.6|1
1770914990000|2026-02-12 16:49:50|23877.9|23865.9|23875.4|23863.4|23877.9|23865.9|23875.4|23863.4|1
1770915000000|2026-02-12 16:50:00|23877.2|23865.2|23877.5|23865.5|23877.5|23865.5|23877.2|23865.2|2
1770915010000|2026-02-12 16:50:10|23878.5|23866.5|23876.3|23864.3|23878.8|23866.8|23876.3|23864.3|1
1770915020000|2026-02-12 16:50:20|23876.6|23864.6|23876.3|23864.3|23876.6|23864.6|23876.3|23864.3|1
1770915030000|2026-02-12 16:50:30|23873.8|23861.8|23876.6|23864.6|23876.6|23864.6|23873.8|23861.8|4
1770915040000|2026-02-12 16:50:40|23875.4|23863.4|23867.2|23855.2|23875.4|23863.4|23867.2|23855.2|8
1770915050000|2026-02-12 16:50:50|23866.9|23854.9|23868.5|23856.5|23868.5|23856.5|23864.7|23852.7|10
1770915060000|2026-02-12 16:51:00|23868.8|23856.8|23872.2|23860.2|23872.2|23860.2|23868.5|23856.5|3
1770915070000|2026-02-12 16:51:10|23871.6|23859.6|23871.6|23859.6|23871.6|23859.6|23871.6|23859.6|4
1770915080000|2026-02-12 16:51:20|23872.9|23860.9|23869.7|23857.7|23872.9|23860.9|23869.1|23857.1|1
1770915090000|2026-02-12 16:51:30|23871|23859|23870.1|23858.1|23871|23859|23867.9|23855.9|8
1770915100000|2026-02-12 16:51:40|23871|23859|23877.6|23865.6|23877.6|23865.6|23870.1|23858.1|1
1770915110000|2026-02-12 16:51:50|23877.2|23865.2|23877.2|23865.2|23877.2|23865.2|23877.2|23865.2|2
1770915120000|2026-02-12 16:52:00|23877.6|23865.6|23880.1|23868.1|23880.1|23868.1|23876.6|23864.6|1
1770915130000|2026-02-12 16:52:10|23881|23869|23881.3|23869.3|23881.3|23869.3|23880.1|23868.1|1
1770915140000|2026-02-12 16:52:20|23880.4|23868.4|23876.6|23864.6|23880.4|23868.4|23876.6|23864.6|9
1770915150000|2026-02-12 16:52:30|23875.7|23863.7|23875.4|23863.4|23875.7|23863.7|23875.4|23863.4|0
1770915160000|2026-02-12 16:52:40|23876.9|23864.9|23875.4|23863.4|23878.2|23866.2|23875.4|23863.4|3
1770915170000|2026-02-12 16:52:50|23874.4|23862.4|23874.1|23862.1|23875.1|23863.1|23874.1|23862.1|1
1770915180000|2026-02-12 16:53:00|23870.4|23858.4|23870.1|23858.1|23870.4|23858.4|23870.1|23858.1|30
1770915190000|2026-02-12 16:53:10|23870.7|23858.7|23870.4|23858.4|23872.5|23860.5|23870.4|23858.4|1
1770915200000|2026-02-12 16:53:20|23870|23858|23876.3|23864.3|23876.3|23864.3|23867.5|23855.5|5
1770915210000|2026-02-12 16:53:30|23874.1|23862.1|23871.6|23859.6|23874.1|23862.1|23871.6|23859.6|2
1770915220000|2026-02-12 16:53:40|23870.7|23858.7|23873.5|23861.5|23873.5|23861.5|23870.7|23858.7|20
1770915230000|2026-02-12 16:53:50|23872.5|23860.5|23874.7|23862.7|23874.7|23862.7|23872.2|23860.2|4
1770915240000|2026-02-12 16:54:00|23876|23864|23877.2|23865.2|23877.2|23865.2|23875|23863|0
1770915250000|2026-02-12 16:54:10|23877.5|23865.5|23875|23863|23877.8|23865.8|23875|23863|3
1770915260000|2026-02-12 16:54:20|23876|23864|23872.5|23860.5|23876|23864|23872.5|23860.5|1
1770915270000|2026-02-12 16:54:30|23875.7|23863.7|23876|23864|23876|23864|23874.7|23862.7|4
1770915280000|2026-02-12 16:54:40|23875.7|23863.7|23878.8|23866.8|23881.6|23869.6|23872.9|23860.9|32
1770915290000|2026-02-12 16:54:50|23879.1|23867.1|23884.4|23872.4|23884.4|23872.4|23879.1|23867.1|2
1770915300000|2026-02-12 16:55:00|23883.2|23871.2|23881.9|23869.9|23883.2|23871.2|23879.1|23867.1|6
1770915310000|2026-02-12 16:55:10|23883.2|23871.2|23885.3|23873.3|23885.3|23873.3|23883.2|23871.2|5
1770915320000|2026-02-12 16:55:20|23881.9|23869.9|23881.3|23869.3|23881.9|23869.9|23881.3|23869.3|18
1770915330000|2026-02-12 16:55:30|23881.6|23869.6|23880.3|23868.3|23881.6|23869.6|23880.3|23868.3|1
1770915340000|2026-02-12 16:55:40|||||||||7
1770915350000|2026-02-12 16:55:50|23881.6|23869.6|23886|23874|23886|23874|23881.6|23869.6|3
1770915360000|2026-02-12 16:56:00|23886.3|23874.3|23886|23874|23886.3|23874.3|23886|23874|5
1770915370000|2026-02-12 16:56:10|23882.5|23870.5|23884.7|23872.7|23884.7|23872.7|23882.2|23870.2|5
1770915380000|2026-02-12 16:56:20|23883.5|23871.5|23883.5|23871.5|23884.7|23872.7|23883.5|23871.5|3
1770915390000|2026-02-12 16:56:30|23882.5|23870.5|23885|23873|23886|23874|23882.5|23870.5|4
1770915400000|2026-02-12 16:56:40|23886|23874|23886.3|23874.3|23886.3|23874.3|23886|23874|1
1770915420000|2026-02-12 16:57:00|23885.3|23873.3|23883.8|23871.8|23885.3|23873.3|23879.7|23867.7|3
1770915430000|2026-02-12 16:57:10|23885|23873|23886.3|23874.3|23886.3|23874.3|23885|23873|16
1770915440000|2026-02-12 16:57:20|23886|23874|23885|23873|23886.3|23874.3|23882.5|23870.5|6
1770915450000|2026-02-12 16:57:30|23884.7|23872.7|23883.5|23871.5|23886|23874|23883.5|23871.5|4
1770915460000|2026-02-12 16:57:40|23882.5|23870.5|23883.5|23871.5|23883.5|23871.5|23882.5|23870.5|2
1770915470000|2026-02-12 16:57:50|23882.5|23870.5|23885|23873|23886|23874|23882.5|23870.5|3
1770915480000|2026-02-12 16:58:00|23884.7|23872.7|23886|23874|23886|23874|23883.5|23871.5|5
1770915490000|2026-02-12 16:58:10|23887.5|23875.5|23886|23874|23887.5|23875.5|23886|23874|2
1770915510000|2026-02-12 16:58:30|23885.6|23873.6|23883.5|23871.5|23885.6|23873.6|23881.3|23869.3|7
1770915520000|2026-02-12 16:58:40|23882.5|23870.5|23881.3|23869.3|23882.5|23870.5|23881.3|23869.3|2
1770915530000|2026-02-12 16:58:50|23883.5|23871.5|23883.5|23871.5|23883.5|23871.5|23883.5|23871.5|2
1770915540000|2026-02-12 16:59:00|23882.5|23870.5|23882.2|23870.2|23882.5|23870.5|23881|23869|5
1770915550000|2026-02-12 16:59:10|23881|23869|23879.7|23867.7|23881|23869|23879.7|23867.7|2
1770915560000|2026-02-12 16:59:20|23879.4|23867.4|23880|23868|23881|23869|23879.4|23867.4|4
1770915570000|2026-02-12 16:59:30|23879.7|23867.7|23876.9|23864.9|23879.7|23867.7|23876.9|23864.9|5
1770915580000|2026-02-12 16:59:40|23877.8|23865.8|23876.9|23864.9|23878.4|23866.4|23876.9|23864.9|3
1770915590000|2026-02-12 16:59:50|23875.9|23863.9|23875|23863|23875.9|23863.9|23874.4|23862.4|3
1770915600000|2026-02-12 17:00:00|23874.7|23862.7|23878.1|23866.1|23878.1|23866.1|23873.4|23861.4|5
1770915610000|2026-02-12 17:00:10|23877.8|23865.8|23879.4|23867.4|23879.7|23867.7|23875.9|23863.9|6
1770915620000|2026-02-12 17:00:20|23880|23868|23880|23868|23881.3|23869.3|23879.7|23867.7|1
1770915630000|2026-02-12 17:00:30|23879.4|23867.4|23877.8|23865.8|23879.4|23867.4|23877.8|23865.8|11
1770915640000|2026-02-12 17:00:40|23877.5|23865.5|23877.5|23865.5|23877.5|23865.5|23877.5|23865.5|2
1770915650000|2026-02-12 17:00:50|||||||||1
1770915660000|2026-02-12 17:01:00|23877.8|23865.8|23876.2|23864.2|23879.1|23867.1|23876.2|23864.2|4
1770915670000|2026-02-12 17:01:10|23877.8|23865.8|23873.1|23861.1|23877.8|23865.8|23873.1|23861.1|8
1770915680000|2026-02-12 17:01:20|23871.9|23859.9|23856.2|23844.2|23873.1|23861.1|23856.2|23844.2|13
1770915690000|2026-02-12 17:01:30|23855|23843|23855|23843|23855|23843|23855|23843|0
1770915700000|2026-02-12 17:01:40|23854.7|23842.7|23853.7|23841.7|23855.3|23843.3|23853.7|23841.7|4
1770915710000|2026-02-12 17:01:50|23852.8|23840.8|23852.8|23840.8|23855.3|23843.3|23852.8|23840.8|3
1770915720000|2026-02-12 17:02:00|23852.2|23840.2|23852.5|23840.5|23852.5|23840.5|23849.7|23837.7|4
1770915730000|2026-02-12 17:02:10|23852.8|23840.8|23855|23843|23855|23843|23852.8|23840.8|4
1770915740000|2026-02-12 17:02:20|23851.6|23839.6|23851.2|23839.2|23853.7|23841.7|23851.2|23839.2|13
1770915750000|2026-02-12 17:02:30|23853.7|23841.7|23853.7|23841.7|23855|23843|23853.7|23841.7|2
1770915760000|2026-02-12 17:02:40|23854|23842|23856.5|23844.5|23856.5|23844.5|23854|23842|10
1770915770000|2026-02-12 17:02:50|23856.9|23844.9|23866.2|23854.2|23866.9|23854.9|23856.9|23844.9|10
1770915780000|2026-02-12 17:03:00|23865.3|23853.3|23872.8|23860.8|23872.8|23860.8|23865.3|23853.3|19
1770915800000|2026-02-12 17:03:20|23871.2|23859.2|23871.2|23859.2|23871.2|23859.2|23868.1|23856.1|3
1770915810000|2026-02-12 17:03:30|23870.3|23858.3|23871.9|23859.9|23871.9|23859.9|23869|23857|1
1770915820000|2026-02-12 17:03:40|23871.5|23859.5|23870|23858|23871.5|23859.5|23870|23858|1
1770915830000|2026-02-12 17:03:50|23868.7|23856.7|23866.5|23854.5|23868.7|23856.7|23866.5|23854.5|0
1770915840000|2026-02-12 17:04:00|23866.9|23854.9|23866.9|23854.9|23866.9|23854.9|23863.4|23851.4|4
1770915850000|2026-02-12 17:04:10|23865|23853|23862.2|23850.2|23865|23853|23862.2|23850.2|2
1770915860000|2026-02-12 17:04:20|23861.9|23849.9|23856.2|23844.2|23861.9|23849.9|23856.2|23844.2|1
1770915870000|2026-02-12 17:04:30|23857.2|23845.2|23857.5|23845.5|23859.1|23847.1|23857.2|23845.2|0
1770915880000|2026-02-12 17:04:40|23856.2|23844.2|23857.5|23845.5|23857.5|23845.5|23856.2|23844.2|1
1770915890000|2026-02-12 17:04:50|||||||||2
1770915900000|2026-02-12 17:05:00|23856.2|23844.2|23857.5|23845.5|23857.5|23845.5|23854.4|23842.4|2
1770915910000|2026-02-12 17:05:10|23857.8|23845.8|23855.3|23843.3|23861.2|23849.2|23855.3|23843.3|13
1770915920000|2026-02-12 17:05:20|23855|23843|23850.3|23838.3|23855|23843|23850.3|23838.3|8
1770915930000|2026-02-12 17:05:30|23850|23838|23850|23838|23850.3|23838.3|23850|23838|1
1770915940000|2026-02-12 17:05:40|23850.3|23838.3|23852.5|23840.5|23854.1|23842.1|23850.3|23838.3|2
1770915950000|2026-02-12 17:05:50|23850|23838|23847.8|23835.8|23850|23838|23847.5|23835.5|4
1770915960000|2026-02-12 17:06:00|23846.6|23834.6|23851.2|23839.2|23851.2|23839.2|23846.6|23834.6|20
1770915970000|2026-02-12 17:06:10|23851.5|23839.5|23850.3|23838.3|23851.5|23839.5|23847.8|23835.8|11
1770915980000|2026-02-12 17:06:20|23845.3|23833.3|23845.3|23833.3|23845.6|23833.6|23845.3|23833.3|5
1770915990000|2026-02-12 17:06:30|||||||||3
1770916000000|2026-02-12 17:06:40|23850.3|23838.3|23847.8|23835.8|23850.3|23838.3|23846.9|23834.9|12
1770916010000|2026-02-12 17:06:50|23848.1|23836.1|23846.6|23834.6|23849.1|23837.1|23846.6|23834.6|2
1770916020000|2026-02-12 17:07:00|23846.2|23834.2|23846.6|23834.6|23846.9|23834.9|23846.2|23834.2|0
1770916030000|2026-02-12 17:07:10|23846.9|23834.9|23847.2|23835.2|23847.2|23835.2|23846.9|23834.9|1
1770916040000|2026-02-12 17:07:20|23846.9|23834.9|23846.9|23834.9|23846.9|23834.9|23845.9|23833.9|2
1770916050000|2026-02-12 17:07:30|23847.8|23835.8|23851.9|23839.9|23852.8|23840.8|23845.9|23833.9|7
1770916060000|2026-02-12 17:07:40|23853.1|23841.1|23853.8|23841.8|23858.4|23846.4|23853.1|23841.1|6
1770916070000|2026-02-12 17:07:50|23853.4|23841.4|23857.8|23845.8|23857.8|23845.8|23852.8|23840.8|14
1770916080000|2026-02-12 17:08:00|23857.5|23845.5|23857.8|23845.8|23857.8|23845.8|23855.6|23843.6|2
1770916090000|2026-02-12 17:08:10|23857.5|23845.5|23857.8|23845.8|23857.8|23845.8|23857.5|23845.5|1
1770916100000|2026-02-12 17:08:20|23858.1|23846.1|23854.1|23842.1|23858.1|23846.1|23854.1|23842.1|2
1770916110000|2026-02-12 17:08:30|23852.5|23840.5|23852.5|23840.5|23852.5|23840.5|23852.5|23840.5|7
1770916120000|2026-02-12 17:08:40|23851.6|23839.6|23851.6|23839.6|23851.6|23839.6|23851.6|23839.6|5
1770916130000|2026-02-12 17:08:50|23850.9|23838.9|23850|23838|23850.9|23838.9|23849.1|23837.1|2
1770916140000|2026-02-12 17:09:00|23847.8|23835.8|23847.8|23835.8|23847.8|23835.8|23847.8|23835.8|13
1770916150000|2026-02-12 17:09:10|23848.1|23836.1|23848.1|23836.1|23848.1|23836.1|23848.1|23836.1|0
1770916160000|2026-02-12 17:09:20|23845.9|23833.9|23846.6|23834.6|23846.6|23834.6|23845.9|23833.9|15
1770916170000|2026-02-12 17:09:30|23848.1|23836.1|23852.2|23840.2|23852.2|23840.2|23848.1|23836.1|6
1770916180000|2026-02-12 17:09:40|23853.1|23841.1|23853.5|23841.5|23853.5|23841.5|23853.1|23841.1|0
1770916190000|2026-02-12 17:09:50|23855.3|23843.3|23858.1|23846.1|23858.1|23846.1|23855.3|23843.3|2
1770916200000|2026-02-12 17:10:00|23857.2|23845.2|23853.5|23841.5|23857.2|23845.2|23853.1|23841.1|1
1770916210000|2026-02-12 17:10:10|23853.1|23841.1|23852.2|23840.2|23853.5|23841.5|23852.2|23840.2|1
1770916220000|2026-02-12 17:10:20|23850.6|23838.6|23849.7|23837.7|23850.6|23838.6|23849.7|23837.7|2
1770916230000|2026-02-12 17:10:30|23849.4|23837.4|23848.1|23836.1|23849.4|23837.4|23847.2|23835.2|7
1770916240000|2026-02-12 17:10:40|23853.1|23841.1|23853.1|23841.1|23853.1|23841.1|23853.1|23841.1|4
1770916250000|2026-02-12 17:10:50|23854.1|23842.1|23855.9|23843.9|23855.9|23843.9|23854.1|23842.1|2
1770916260000|2026-02-12 17:11:00|23854.4|23842.4|23855.9|23843.9|23859.7|23847.7|23854.4|23842.4|2
1770916270000|2026-02-12 17:11:10|23855.6|23843.6|23855.6|23843.6|23855.6|23843.6|23855.6|23843.6|0
1770916280000|2026-02-12 17:11:20|23856.9|23844.9|23860.9|23848.9|23860.9|23848.9|23856.9|23844.9|3
1770916290000|2026-02-12 17:11:30|23860.6|23848.6|23874.4|23862.4|23874.4|23862.4|23860.6|23848.6|13
1770916300000|2026-02-12 17:11:40|23873.4|23861.4|23868.1|23856.1|23873.4|23861.4|23868.1|23856.1|8
1770916310000|2026-02-12 17:11:50|23869.1|23857.1|23875|23863|23877.8|23865.8|23869.1|23857.1|36
1770916320000|2026-02-12 17:12:00|23874.1|23862.1|23873.1|23861.1|23876.6|23864.6|23872.5|23860.5|1
1770916330000|2026-02-12 17:12:10|23872.8|23860.8|23871.6|23859.6|23875|23863|23870.6|23858.6|6
1770916340000|2026-02-12 17:12:20|23872.8|23860.8|23871.6|23859.6|23872.8|23860.8|23870.3|23858.3|4
1770916350000|2026-02-12 17:12:30|23870.9|23858.9|23870|23858|23870.9|23858.9|23870|23858|11
1770916360000|2026-02-12 17:12:40|23871.9|23859.9|23874.4|23862.4|23874.4|23862.4|23871.9|23859.9|12
1770916370000|2026-02-12 17:12:50|23875.3|23863.3|23871.5|23859.5|23875.6|23863.6|23871.5|23859.5|10
1770916380000|2026-02-12 17:13:00|23871.9|23859.9|23871.5|23859.5|23873.7|23861.7|23871.5|23859.5|1
1770916390000|2026-02-12 17:13:10|23869.7|23857.7|23870|23858|23873.4|23861.4|23868.4|23856.4|20
1770916400000|2026-02-12 17:13:20|23869.7|23857.7|23870|23858|23870.9|23858.9|23869.3|23857.3|1
1770916410000|2026-02-12 17:13:30|23871.8|23859.8|23872.5|23860.5|23872.5|23860.5|23871.8|23859.8|1
1770916420000|2026-02-12 17:13:40|23872.2|23860.2|23870|23858|23872.2|23860.2|23870|23858|2
1770916430000|2026-02-12 17:13:50|23869.7|23857.7|23873.1|23861.1|23873.4|23861.4|23869.7|23857.7|3
1770916440000|2026-02-12 17:14:00|23875.3|23863.3|23875.6|23863.6|23876.5|23864.5|23875.3|23863.3|2
1770916450000|2026-02-12 17:14:10|||||||||1
1770916460000|2026-02-12 17:14:20|23875.3|23863.3|23876.5|23864.5|23876.5|23864.5|23874|23862|3
1770916470000|2026-02-12 17:14:30|23875.6|23863.6|23875.6|23863.6|23875.6|23863.6|23875.3|23863.3|1
1770916480000|2026-02-12 17:14:40|23879|23867|23877.5|23865.5|23879|23867|23875.6|23863.6|15
1770916500000|2026-02-12 17:15:00|23877.2|23865.2|23877.5|23865.5|23877.5|23865.5|23877.2|23865.2|0
1770916510000|2026-02-12 17:15:10|23878.7|23866.7|23878.7|23866.7|23880.9|23868.9|23878.4|23866.4|6
1770916520000|2026-02-12 17:15:20|23880|23868|23880.9|23868.9|23880.9|23868.9|23880|23868|4
1770916530000|2026-02-12 17:15:30|23880|23868|23880|23868|23880|23868|23880|23868|3
1770916540000|2026-02-12 17:15:40|23880.3|23868.3|23879|23867|23880.9|23868.9|23879|23867|2
1770916550000|2026-02-12 17:15:50|23878.7|23866.7|23879|23867|23879|23867|23876.5|23864.5|7
1770916560000|2026-02-12 17:16:00|23880.3|23868.3|23880.3|23868.3|23880.3|23868.3|23880.3|23868.3|3
1770916570000|2026-02-12 17:16:10|23879|23867|23887.2|23875.2|23887.2|23875.2|23878.4|23866.4|7
1770916580000|2026-02-12 17:16:20|23882.5|23870.5|23884.3|23872.3|23884.3|23872.3|23882.5|23870.5|5
1770916590000|2026-02-12 17:16:30|23882.2|23870.2|23880.9|23868.9|23882.5|23870.5|23880.9|23868.9|3
1770916600000|2026-02-12 17:16:40|23885.3|23873.3|23884.3|23872.3|23885.3|23873.3|23883.7|23871.7|14
1770916610000|2026-02-12 17:16:50|23883.4|23871.4|23885.3|23873.3|23885.3|23873.3|23883.4|23871.4|0
1770916620000|2026-02-12 17:17:00|23884.3|23872.3|23883.4|23871.4|23884.3|23872.3|23883.4|23871.4|0
1770916630000|2026-02-12 17:17:10|23883.7|23871.7|23884.3|23872.3|23884.3|23872.3|23882.8|23870.8|1
1770916640000|2026-02-12 17:17:20|23885.3|23873.3|23888.4|23876.4|23888.4|23876.4|23885.3|23873.3|4
1770916650000|2026-02-12 17:17:30|23885|23873|23884.6|23872.6|23885|23873|23883.7|23871.7|14
1770916660000|2026-02-12 17:17:40|23883.7|23871.7|23884.3|23872.3|23885|23873|23883.4|23871.4|5
1770916670000|2026-02-12 17:17:50|23883.4|23871.4|23883.1|23871.1|23884.3|23872.3|23883.1|23871.1|4
1770916680000|2026-02-12 17:18:00|23882.1|23870.1|23880.3|23868.3|23882.1|23870.1|23876.8|23864.8|18
1770916690000|2026-02-12 17:18:10|23878.1|23866.1|23880.6|23868.6|23880.6|23868.6|23877.5|23865.5|4
1770916700000|2026-02-12 17:18:20|23880.3|23868.3|23882.1|23870.1|23882.4|23870.4|23879.3|23867.3|5
1770916710000|2026-02-12 17:18:30|23881.8|23869.8|23882.1|23870.1|23882.1|23870.1|23881.8|23869.8|0
1770916720000|2026-02-12 17:18:40|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|23883.1|23871.1|0
1770916730000|2026-02-12 17:18:50|23881.2|23869.2|23884.6|23872.6|23884.6|23872.6|23880.9|23868.9|4
1770916740000|2026-02-12 17:19:00|23884.3|23872.3|23884.6|23872.6|23888.1|23876.1|23884.3|23872.3|7
1770916750000|2026-02-12 17:19:10|23883.7|23871.7|23889|23877|23890.3|23878.3|23883.7|23871.7|15
1770916760000|2026-02-12 17:19:20|23890.3|23878.3|23892.1|23880.1|23894.3|23882.3|23890.3|23878.3|101
1770916770000|2026-02-12 17:19:30|23893|23881|23890.9|23878.9|23893|23881|23890.5|23878.5|7
1770916780000|2026-02-12 17:19:40|23889.6|23877.6|23889.6|23877.6|23890.9|23878.9|23889.6|23877.6|2
1770916790000|2026-02-12 17:19:50|23889.3|23877.3|23892.4|23880.4|23893.4|23881.4|23887.1|23875.1|12
1770916800000|2026-02-12 17:20:00|23893.4|23881.4|23892.1|23880.1|23893.4|23881.4|23892.1|23880.1|0
1770916810000|2026-02-12 17:20:10|23893|23881|23893|23881|23894.3|23882.3|23893|23881|2
1770916820000|2026-02-12 17:20:20|23893.4|23881.4|23894.3|23882.3|23894.3|23882.3|23892.1|23880.1|11
1770916830000|2026-02-12 17:20:30|23893.4|23881.4|23894.9|23882.9|23895.2|23883.2|23893|23881|12
1770916840000|2026-02-12 17:20:40|23896.2|23884.2|23898|23886|23898.7|23886.7|23896.2|23884.2|43
1770916850000|2026-02-12 17:20:50|23898.4|23886.4|23906.5|23894.5|23906.5|23894.5|23897.1|23885.1|29
1770916860000|2026-02-12 17:21:00|23905.5|23893.5|23901.2|23889.2|23905.5|23893.5|23900.9|23888.9|2
1770916870000|2026-02-12 17:21:10|23900.9|23888.9|23900.9|23888.9|23901.2|23889.2|23900.9|23888.9|1
1770916880000|2026-02-12 17:21:20|23900.5|23888.5|23899.6|23887.6|23900.5|23888.5|23899.6|23887.6|2
1770916890000|2026-02-12 17:21:30|23900.5|23888.5|23898.4|23886.4|23900.5|23888.5|23898|23886|6
1770916900000|2026-02-12 17:21:40|23898|23886|23897.1|23885.1|23898|23886|23894.3|23882.3|8
1770916910000|2026-02-12 17:21:50|23896.8|23884.8|23898.4|23886.4|23898.4|23886.4|23895.5|23883.5|3
1770916920000|2026-02-12 17:22:00|23898|23886|23894.9|23882.9|23898|23886|23894.9|23882.9|8
1770916930000|2026-02-12 17:22:10|23895.8|23883.8|23899|23887|23899.9|23887.9|23895.8|23883.8|1
1770916940000|2026-02-12 17:22:20|23899.9|23887.9|23899.9|23887.9|23900.8|23888.8|23898|23886|1
1770916950000|2026-02-12 17:22:30|23900.2|23888.2|23897.7|23885.7|23900.2|23888.2|23896.5|23884.5|10
1770916960000|2026-02-12 17:22:40|23897.4|23885.4|23897.4|23885.4|23897.4|23885.4|23897.4|23885.4|2
1770916970000|2026-02-12 17:22:50|23897.7|23885.7|23902.4|23890.4|23902.4|23890.4|23897.7|23885.7|0
1770916980000|2026-02-12 17:23:00|23901.5|23889.5|23909.6|23897.6|23909.6|23897.6|23901.5|23889.5|6
1770916990000|2026-02-12 17:23:10|23908.6|23896.6|23905.5|23893.5|23908.6|23896.6|23905.5|23893.5|4
1770917000000|2026-02-12 17:23:20|23904.6|23892.6|23905.5|23893.5|23905.5|23893.5|23903|23891|2
1770917010000|2026-02-12 17:23:30|||||||||2
1770917020000|2026-02-12 17:23:40|23903.3|23891.3|23903|23891|23905.5|23893.5|23903|23891|1
1770917030000|2026-02-12 17:23:50|23903.3|23891.3|23903|23891|23903.3|23891.3|23903|23891|0
1770917040000|2026-02-12 17:24:00|23903.3|23891.3|23903|23891|23904.3|23892.3|23902.1|23890.1|4
1770917050000|2026-02-12 17:24:10|23904.6|23892.6|23902.1|23890.1|23904.6|23892.6|23902.1|23890.1|0
1770917060000|2026-02-12 17:24:20|23901.8|23889.8|23900.5|23888.5|23901.8|23889.8|23900.5|23888.5|3
1770917070000|2026-02-12 17:24:30|23899.3|23887.3|23899|23887|23899.3|23887.3|23899|23887|5
1770917080000|2026-02-12 17:24:40|23898|23886|23897.1|23885.1|23898|23886|23897.1|23885.1|3
1770917090000|2026-02-12 17:24:50|23898|23886|23898|23886|23898|23886|23898|23886|5
1770917100000|2026-02-12 17:25:00|23896.8|23884.8|23900.2|23888.2|23900.5|23888.5|23896.8|23884.8|3
1770917110000|2026-02-12 17:25:10|23900.5|23888.5|23898.3|23886.3|23900.5|23888.5|23898.3|23886.3|1
1770917120000|2026-02-12 17:25:20|23897.4|23885.4|23896.8|23884.8|23897.4|23885.4|23896.8|23884.8|1
1770917130000|2026-02-12 17:25:30|23898|23886|23897.4|23885.4|23898.7|23886.7|23897.4|23885.4|6
1770917140000|2026-02-12 17:25:40|23898.3|23886.3|23887.7|23875.7|23900.2|23888.2|23887.7|23875.7|8
1770917150000|2026-02-12 17:25:50|23888.7|23876.7|23895.5|23883.5|23896.2|23884.2|23888.7|23876.7|12
1770917160000|2026-02-12 17:26:00|23895.8|23883.8|23900.8|23888.8|23900.8|23888.8|23894.6|23882.6|5
1770917170000|2026-02-12 17:26:10|23901.1|23889.1|23905.5|23893.5|23906.4|23894.4|23901.1|23889.1|5
1770917180000|2026-02-12 17:26:20|23905.2|23893.2|23901.4|23889.4|23905.2|23893.2|23901.4|23889.4|1
1770917190000|2026-02-12 17:26:30|23900.5|23888.5|23897.7|23885.7|23900.5|23888.5|23897.7|23885.7|2
1770917200000|2026-02-12 17:26:40|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|23896.8|23884.8|1
1770917210000|2026-02-12 17:26:50|23896.4|23884.4|23893.9|23881.9|23898|23886|23893.9|23881.9|3
1770917220000|2026-02-12 17:27:00|23892.1|23880.1|23892.7|23880.7|23892.7|23880.7|23892.1|23880.1|3
1770917230000|2026-02-12 17:27:10|23893.9|23881.9|23897.4|23885.4|23897.4|23885.4|23893.9|23881.9|5
1770917240000|2026-02-12 17:27:20|23897.7|23885.7|23897.4|23885.4|23897.7|23885.7|23897.4|23885.4|0
1770917250000|2026-02-12 17:27:30|23897.7|23885.7|23897.4|23885.4|23898.9|23886.9|23897.4|23885.4|1
1770917260000|2026-02-12 17:27:40|23897.7|23885.7|23899.9|23887.9|23899.9|23887.9|23897.4|23885.4|2
1770917270000|2026-02-12 17:27:50|23898.9|23886.9|23899.9|23887.9|23899.9|23887.9|23897.4|23885.4|4
1770917280000|2026-02-12 17:28:00|23900.5|23888.5|23903.9|23891.9|23904.9|23892.9|23900.2|23888.2|3
1770917290000|2026-02-12 17:28:10|23902.7|23890.7|23903|23891|23903.9|23891.9|23902.7|23890.7|3
1770917300000|2026-02-12 17:28:20|23902.7|23890.7|23901.4|23889.4|23902.7|23890.7|23901.1|23889.1|0
1770917310000|2026-02-12 17:28:30|23902.4|23890.4|23902.4|23890.4|23902.4|23890.4|23902.4|23890.4|1
1770917320000|2026-02-12 17:28:40|23898.9|23886.9|23898|23886|23898.9|23886.9|23898|23886|3
1770917330000|2026-02-12 17:28:50|23899.9|23887.9|23900.2|23888.2|23900.2|23888.2|23899.9|23887.9|2
1770917340000|2026-02-12 17:29:00|23899.9|23887.9|23897.1|23885.1|23899.9|23887.9|23896.8|23884.8|2
1770917350000|2026-02-12 17:29:10|23896.7|23884.7|23893|23881|23896.7|23884.7|23893|23881|14
1770917360000|2026-02-12 17:29:20|23893.9|23881.9|23889.6|23877.6|23893.9|23881.9|23888.9|23876.9|9
1770917370000|2026-02-12 17:29:30|23891.4|23879.4|23897.1|23885.1|23897.1|23885.1|23891.4|23879.4|4
1770917380000|2026-02-12 17:29:40|23894.6|23882.6|23898|23886|23898|23886|23894.6|23882.6|3
1770917390000|2026-02-12 17:29:50|23899.6|23887.6|23899.6|23887.6|23899.6|23887.6|23899.6|23887.6|1
1770917400000|2026-02-12 17:30:00|23898.9|23886.9|23903|23891|23903|23891|23898|23886|3
1770917410000|2026-02-12 17:30:10|23907.1|23895.1|23907.4|23895.4|23909.6|23897.6|23907.1|23895.1|7
1770917420000|2026-02-12 17:30:20|23907.1|23895.1|23909.6|23897.6|23909.6|23897.6|23907.1|23895.1|2
1770917430000|2026-02-12 17:30:30|23905.8|23893.8|23905.8|23893.8|23906.1|23894.1|23905.8|23893.8|4
1770917440000|2026-02-12 17:30:40|23906.1|23894.1|23900.2|23888.2|23906.1|23894.1|23896.1|23884.1|24
1770917450000|2026-02-12 17:30:50|23899.9|23887.9|23898|23886|23899.9|23887.9|23896.4|23884.4|5
1770917460000|2026-02-12 17:31:00|23898.9|23886.9|23902.4|23890.4|23902.4|23890.4|23898.9|23886.9|5
1770917470000|2026-02-12 17:31:10|23903.9|23891.9|23903.9|23891.9|23904.9|23892.9|23903.9|23891.9|0
1770917480000|2026-02-12 17:31:20|23903|23891|23904.6|23892.6|23904.6|23892.6|23898.6|23886.6|19
1770917490000|2026-02-12 17:31:30|23904.9|23892.9|23907.4|23895.4|23909.9|23897.9|23903.3|23891.3|55
1770917500000|2026-02-12 17:31:40|23906.4|23894.4|23903.9|23891.9|23906.4|23894.4|23903.9|23891.9|4
1770917510000|2026-02-12 17:31:50|23904.9|23892.9|23904.9|23892.9|23906.1|23894.1|23904.9|23892.9|2
1770917520000|2026-02-12 17:32:00|23903.9|23891.9|23904.8|23892.8|23904.8|23892.8|23903.9|23891.9|0
1770917530000|2026-02-12 17:32:10|||||||||2
1770917540000|2026-02-12 17:32:20|23903.9|23891.9|23904.8|23892.8|23904.8|23892.8|23903.9|23891.9|2
1770917550000|2026-02-12 17:32:30|23906.1|23894.1|23919.2|23907.2|23920.8|23908.8|23906.1|23894.1|14
1770917560000|2026-02-12 17:32:40|23918.3|23906.3|23922|23910|23922|23910|23918.3|23906.3|4
1770917570000|2026-02-12 17:32:50|23924.2|23912.2|23923.3|23911.3|23928.3|23916.3|23923.3|23911.3|14
1770917580000|2026-02-12 17:33:00|23924.5|23912.5|23924.5|23912.5|23924.5|23912.5|23923.3|23911.3|4
1770917590000|2026-02-12 17:33:10|23924.2|23912.2|23932.6|23920.6|23933.9|23921.9|23924.2|23912.2|40
1770917600000|2026-02-12 17:33:20|23933.9|23921.9|23931.4|23919.4|23933.9|23921.9|23928.9|23916.9|4
1770917610000|2026-02-12 17:33:30|23931.1|23919.1|23931.4|23919.4|23932.3|23920.3|23931.1|23919.1|1
1770917620000|2026-02-12 17:33:40|23930.1|23918.1|23936.4|23924.4|23936.4|23924.4|23930.1|23918.1|3
1770917630000|2026-02-12 17:33:50|||||||||5
1770917640000|2026-02-12 17:34:00|23936.1|23924.1|23931.4|23919.4|23936.1|23924.1|23931.4|23919.4|8
1770917650000|2026-02-12 17:34:10|23932.3|23920.3|23936.7|23924.7|23936.7|23924.7|23930.8|23918.8|5
1770917660000|2026-02-12 17:34:20|23935.8|23923.8|23934.2|23922.2|23935.8|23923.8|23934.2|23922.2|2
1770917670000|2026-02-12 17:34:30|23933.9|23921.9|23933.9|23921.9|23933.9|23921.9|23933.9|23921.9|0
1770917680000|2026-02-12 17:34:40|23934.2|23922.2|23934.2|23922.2|23934.2|23922.2|23934.2|23922.2|3
1770917690000|2026-02-12 17:34:50|23935.1|23923.1|23934.2|23922.2|23935.1|23923.1|23934.2|23922.2|1
1770917700000|2026-02-12 17:35:00|23935.1|23923.1|23934.2|23922.2|23935.5|23923.5|23934.2|23922.2|17
1770917710000|2026-02-12 17:35:10|23933.3|23921.3|23934.2|23922.2|23934.2|23922.2|23933.3|23921.3|5
1770917720000|2026-02-12 17:35:20|||||||||3
1770917730000|2026-02-12 17:35:30|23935.4|23923.4|23936.4|23924.4|23936.4|23924.4|23933.6|23921.6|5
1770917740000|2026-02-12 17:35:40|23936.7|23924.7|23936.4|23924.4|23936.7|23924.7|23936.4|23924.4|3
1770917750000|2026-02-12 17:35:50|23936.7|23924.7|23936.7|23924.7|23936.7|23924.7|23936.7|23924.7|2
1770917760000|2026-02-12 17:36:00|23934.8|23922.8|23934.2|23922.2|23934.8|23922.8|23933.3|23921.3|13
1770917770000|2026-02-12 17:36:10|23934.8|23922.8|23934.8|23922.8|23936.7|23924.7|23934.8|23922.8|0
1770917780000|2026-02-12 17:36:20|23937|23925|23934.8|23922.8|23937.9|23925.9|23934.8|23922.8|7
1770917790000|2026-02-12 17:36:30|23935.8|23923.8|23934.8|23922.8|23937.3|23925.3|23934.8|23922.8|5
1770917800000|2026-02-12 17:36:40|23935.1|23923.1|23935.8|23923.8|23936.1|23924.1|23934.8|23922.8|5
1770917810000|2026-02-12 17:36:50|23936.4|23924.4|23935.8|23923.8|23938.6|23926.6|23935.8|23923.8|3
1770917820000|2026-02-12 17:37:00|23934.8|23922.8|23934.8|23922.8|23937|23925|23934.5|23922.5|7
1770917830000|2026-02-12 17:37:10|||||||||1
1770917840000|2026-02-12 17:37:20|23934.2|23922.2|23928.9|23916.9|23934.2|23922.2|23928.9|23916.9|7
1770917850000|2026-02-12 17:37:30|23929.8|23917.8|23930.1|23918.1|23930.1|23918.1|23929.8|23917.8|1
1770917860000|2026-02-12 17:37:40|23929.8|23917.8|23930.1|23918.1|23930.1|23918.1|23928.9|23916.9|4
1770917870000|2026-02-12 17:37:50|23929.8|23917.8|23929.8|23917.8|23929.8|23917.8|23929.8|23917.8|0
1770917880000|2026-02-12 17:38:00|23928.9|23916.9|23930.5|23918.5|23931.1|23919.1|23928.9|23916.9|4
1770917890000|2026-02-12 17:38:10|23930.1|23918.1|23931.4|23919.4|23931.4|23919.4|23930.1|23918.1|1
1770917900000|2026-02-12 17:38:20|23928.9|23916.9|23925.5|23913.5|23928.9|23916.9|23925.5|23913.5|5
1770917910000|2026-02-12 17:38:30|23925.8|23913.8|23933|23921|23933|23921|23925.8|23913.8|5
1770917920000|2026-02-12 17:38:40|23933.6|23921.6|23934.2|23922.2|23935.5|23923.5|23933.6|23921.6|1
1770917930000|2026-02-12 17:38:50|23935.5|23923.5|23937.9|23925.9|23938|23926|23935.5|23923.5|4
1770917940000|2026-02-12 17:39:00|||||||||1
1770917960000|2026-02-12 17:39:20|23937|23925|23932.9|23920.9|23937|23925|23932.9|23920.9|3
1770917970000|2026-02-12 17:39:30|23932|23920|23929.8|23917.8|23932.3|23920.3|23929.8|23917.8|13
1770917980000|2026-02-12 17:39:40|23930.1|23918.1|23930.1|23918.1|23930.4|23918.4|23930.1|23918.1|4
1770917990000|2026-02-12 17:39:50|23931.1|23919.1|23932.6|23920.6|23934.8|23922.8|23931.1|23919.1|3
1770918000000|2026-02-12 17:40:00|23932.3|23920.3|23934.8|23922.8|23934.8|23922.8|23930.1|23918.1|5
1770918010000|2026-02-12 17:40:10|23935.1|23923.1|23935.1|23923.1|23935.1|23923.1|23935.1|23923.1|0
1770918020000|2026-02-12 17:40:20|23936.4|23924.4|23935.1|23923.1|23938.9|23926.9|23935.1|23923.1|19
1770918030000|2026-02-12 17:40:30|23934.2|23922.2|23935.1|23923.1|23936.1|23924.1|23934.2|23922.2|1
1770918040000|2026-02-12 17:40:40|||||||||1
1770918050000|2026-02-12 17:40:50|23936.1|23924.1|23937.6|23925.6|23937.6|23925.6|23936.1|23924.1|0
1770918060000|2026-02-12 17:41:00|23936.4|23924.4|23936.1|23924.1|23936.7|23924.7|23936.1|23924.1|0
1770918070000|2026-02-12 17:41:10|23936.4|23924.4|23938.9|23926.9|23938.9|23926.9|23936.4|23924.4|2
1770918080000|2026-02-12 17:41:20|23938.6|23926.6|23939.2|23927.2|23940.5|23928.5|23938.6|23926.6|19
1770918090000|2026-02-12 17:41:30|23938.3|23926.3|23936.4|23924.4|23938.3|23926.3|23936.4|23924.4|9
1770918100000|2026-02-12 17:41:40|23938.3|23926.3|23936.7|23924.7|23938.3|23926.3|23936.7|23924.7|8
1770918110000|2026-02-12 17:41:50|23936.4|23924.4|23936.7|23924.7|23936.7|23924.7|23934.8|23922.8|3
1770918120000|2026-02-12 17:42:00|23935.8|23923.8|23934.2|23922.2|23936.7|23924.7|23934.2|23922.2|2
1770918130000|2026-02-12 17:42:10|23934.8|23922.8|23938.3|23926.3|23938.3|23926.3|23934.5|23922.5|2
1770918140000|2026-02-12 17:42:20|23936.7|23924.7|23935.8|23923.8|23938.3|23926.3|23934.5|23922.5|7
1770918150000|2026-02-12 17:42:30|23934.8|23922.8|23931.1|23919.1|23934.8|23922.8|23930.1|23918.1|5
1770918160000|2026-02-12 17:42:40|23930.1|23918.1|23930.1|23918.1|23930.1|23918.1|23930.1|23918.1|0
1770918170000|2026-02-12 17:42:50|23930.8|23918.8|23931.7|23919.7|23931.7|23919.7|23930.8|23918.8|8
1770918180000|2026-02-12 17:43:00|23931.4|23919.4|23929.2|23917.2|23933.3|23921.3|23928.3|23916.3|4
1770918190000|2026-02-12 17:43:10|23928.3|23916.3|23928.3|23916.3|23929.8|23917.8|23928.3|23916.3|3
1770918200000|2026-02-12 17:43:20|23929.2|23917.2|23925.8|23913.8|23929.8|23917.8|23925.8|23913.8|2
1770918210000|2026-02-12 17:43:30|23925.1|23913.1|23923.9|23911.9|23925.1|23913.1|23921.4|23909.4|7
1770918220000|2026-02-12 17:43:40|23923.3|23911.3|23925.1|23913.1|23929.8|23917.8|23920.8|23908.8|9
1770918230000|2026-02-12 17:43:50|23926.1|23914.1|23926.4|23914.4|23926.4|23914.4|23926.1|23914.1|0
1770918240000|2026-02-12 17:44:00|23928.3|23916.3|23927.3|23915.3|23928.3|23916.3|23927|23915|3
1770918260000|2026-02-12 17:44:20|23925.8|23913.8|23925.8|23913.8|23925.8|23913.8|23925.8|23913.8|2
1770918270000|2026-02-12 17:44:30|23926.4|23914.4|23926.4|23914.4|23926.4|23914.4|23926.4|23914.4|2
1770918290000|2026-02-12 17:44:50|23923.9|23911.9|23923.9|23911.9|23923.9|23911.9|23923|23911|2
1770918300000|2026-02-12 17:45:00|23923|23911|23928|23916|23928.9|23916.9|23923|23911|5
1770918310000|2026-02-12 17:45:10|23928.9|23916.9|23927.3|23915.3|23931.1|23919.1|23927.3|23915.3|5
1770918330000|2026-02-12 17:45:30|23927|23915|23924.8|23912.8|23927|23915|23924.8|23912.8|2
1770918340000|2026-02-12 17:45:40|23923.9|23911.9|23925.1|23913.1|23925.1|23913.1|23923.9|23911.9|1
1770918350000|2026-02-12 17:45:50|23925.5|23913.5|23924.8|23912.8|23925.5|23913.5|23923.9|23911.9|1
1770918360000|2026-02-12 17:46:00|23925.1|23913.1|23927.3|23915.3|23927.3|23915.3|23925.1|23913.1|2
1770918370000|2026-02-12 17:46:10|23926.4|23914.4|23924.8|23912.8|23926.4|23914.4|23924.8|23912.8|2
1770918380000|2026-02-12 17:46:20|23924.2|23912.2|23920.5|23908.5|23924.2|23912.2|23920.1|23908.1|1
1770918390000|2026-02-12 17:46:30|23919.8|23907.8|23909.5|23897.5|23919.8|23907.8|23909.5|23897.5|16
1770918400000|2026-02-12 17:46:40|23908.6|23896.6|23900.5|23888.5|23908.6|23896.6|23900.5|23888.5|33
1770918410000|2026-02-12 17:46:50|23900.4|23888.4|23902.9|23890.9|23904.2|23892.2|23900.4|23888.4|7
1770918420000|2026-02-12 17:47:00|23903.6|23891.6|23905.4|23893.4|23905.4|23893.4|23903.6|23891.6|0
1770918430000|2026-02-12 17:47:10|23904.5|23892.5|23902.9|23890.9|23905.4|23893.4|23902.9|23890.9|0
1770918440000|2026-02-12 17:47:20|23903.6|23891.6|23902.9|23890.9|23903.6|23891.6|23900.8|23888.8|4
1770918450000|2026-02-12 17:47:30|23903.3|23891.3|23903.3|23891.3|23903.3|23891.3|23903.3|23891.3|0
1770918460000|2026-02-12 17:47:40|23902.9|23890.9|23902|23890|23903.6|23891.6|23902|23890|3
1770918470000|2026-02-12 17:47:50|23901.7|23889.7|23901.7|23889.7|23901.7|23889.7|23901.7|23889.7|0
1770918480000|2026-02-12 17:48:00|23899.5|23887.5|23900.4|23888.4|23900.4|23888.4|23899.5|23887.5|4
1770918490000|2026-02-12 17:48:10|23900.8|23888.8|23905.4|23893.4|23905.4|23893.4|23900.8|23888.8|4
1770918500000|2026-02-12 17:48:20|23904.5|23892.5|23905.4|23893.4|23906.7|23894.7|23904.5|23892.5|3
1770918510000|2026-02-12 17:48:30|23904.5|23892.5|23905.4|23893.4|23905.4|23893.4|23904.5|23892.5|2
1770918520000|2026-02-12 17:48:40|23903.3|23891.3|23903.3|23891.3|23903.3|23891.3|23902.9|23890.9|1
1770918530000|2026-02-12 17:48:50|23902.9|23890.9|23903.3|23891.3|23903.3|23891.3|23902.9|23890.9|1
1770918540000|2026-02-12 17:49:00|23902|23890|23903.3|23891.3|23903.3|23891.3|23902|23890|0
1770918550000|2026-02-12 17:49:10|23903.6|23891.6|23905.4|23893.4|23905.8|23893.8|23903.6|23891.6|3
1770918560000|2026-02-12 17:49:20|23904.5|23892.5|23906.1|23894.1|23906.1|23894.1|23904.5|23892.5|4
1770918570000|2026-02-12 17:49:30|23905.4|23893.4|23906.1|23894.1|23906.1|23894.1|23905.4|23893.4|1
1770918580000|2026-02-12 17:49:40|23905.8|23893.8|23907.9|23895.9|23907.9|23895.9|23905.8|23893.8|3
1770918590000|2026-02-12 17:49:50|23908.3|23896.3|23913.6|23901.6|23913.6|23901.6|23907|23895|5
1770918600000|2026-02-12 17:50:00|23915.4|23903.4|23913.3|23901.3|23915.4|23903.4|23912.6|23900.6|1
1770918610000|2026-02-12 17:50:10|23912.9|23900.9|23912.6|23900.6|23918.3|23906.3|23912.6|23900.6|3
1770918620000|2026-02-12 17:50:20|23911.1|23899.1|23911.1|23899.1|23911.1|23899.1|23910.1|23898.1|3
1770918630000|2026-02-12 17:50:30|23913.6|23901.6|23916.1|23904.1|23916.4|23904.4|23913.6|23901.6|9
1770918640000|2026-02-12 17:50:40|23916.4|23904.4|23916.1|23904.1|23916.7|23904.7|23915.8|23903.8|10
1770918650000|2026-02-12 17:50:50|23917.9|23905.9|23909.2|23897.2|23917.9|23905.9|23909.2|23897.2|26
1770918660000|2026-02-12 17:51:00|23907.3|23895.3|23907.3|23895.3|23907.3|23895.3|23907|23895|0
1770918670000|2026-02-12 17:51:10|23907.7|23895.7|23909.5|23897.5|23909.5|23897.5|23907.7|23895.7|3
1770918680000|2026-02-12 17:51:20|23909.8|23897.8|23912.3|23900.3|23913.3|23901.3|23907.3|23895.3|1
1770918690000|2026-02-12 17:51:30|23913.3|23901.3|23909.8|23897.8|23913.3|23901.3|23909.8|23897.8|2
1770918700000|2026-02-12 17:51:40|23910.1|23898.1|23910.1|23898.1|23910.1|23898.1|23910.1|23898.1|6
1770918710000|2026-02-12 17:51:50|23911.4|23899.4|23905.1|23893.1|23911.4|23899.4|23905.1|23893.1|4
1770918720000|2026-02-12 17:52:00|23904.8|23892.8|23902.3|23890.3|23904.8|23892.8|23902.3|23890.3|3
1770918730000|2026-02-12 17:52:10|23902.6|23890.6|23902.3|23890.3|23902.6|23890.6|23902.3|23890.3|1
1770918740000|2026-02-12 17:52:20|23903.3|23891.3|23905.8|23893.8|23905.8|23893.8|23903.3|23891.3|4
1770918750000|2026-02-12 17:52:30|23906.1|23894.1|23904.2|23892.2|23907|23895|23904.2|23892.2|4
1770918760000|2026-02-12 17:52:40|23902.3|23890.3|23902.3|23890.3|23902.3|23890.3|23902.3|23890.3|1
1770918770000|2026-02-12 17:52:50|23902|23890|23902|23890|23902|23890|23902|23890|0
1770918780000|2026-02-12 17:53:00|23901.7|23889.7|23909.5|23897.5|23909.8|23897.8|23901.7|23889.7|6
1770918790000|2026-02-12 17:53:10|||||||||1
1770918800000|2026-02-12 17:53:20|23909.2|23897.2|23903.3|23891.3|23909.2|23897.2|23903.3|23891.3|18
1770918810000|2026-02-12 17:53:30|23903.6|23891.6|23903.3|23891.3|23905.1|23893.1|23903.3|23891.3|14
1770918820000|2026-02-12 17:53:40|23904.2|23892.2|23905.8|23893.8|23905.8|23893.8|23904.2|23892.2|0
1770918830000|2026-02-12 17:53:50|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|1
1770918850000|2026-02-12 17:54:10|23909.2|23897.2|23908.3|23896.3|23910.1|23898.1|23908.3|23896.3|2
1770918860000|2026-02-12 17:54:20|23907.3|23895.3|23904.8|23892.8|23907.3|23895.3|23904.8|23892.8|5
1770918870000|2026-02-12 17:54:30|23906.4|23894.4|23904.8|23892.8|23906.4|23894.4|23904.8|23892.8|2
1770918880000|2026-02-12 17:54:40|23905.1|23893.1|23904.8|23892.8|23905.1|23893.1|23904.8|23892.8|0
1770918890000|2026-02-12 17:54:50|23905.1|23893.1|23904.8|23892.8|23905.1|23893.1|23904.8|23892.8|0
1770918900000|2026-02-12 17:55:00|23903.9|23891.9|23904.8|23892.8|23904.8|23892.8|23903.9|23891.9|1
1770918910000|2026-02-12 17:55:10|23903|23891|23902.3|23890.3|23903|23891|23902.3|23890.3|1
1770918920000|2026-02-12 17:55:20|||||||||1
1770918930000|2026-02-12 17:55:30|23907.3|23895.3|23911.7|23899.7|23911.7|23899.7|23907.3|23895.3|7
1770918940000|2026-02-12 17:55:40|23912|23900|23909.2|23897.2|23912.9|23900.9|23909.2|23897.2|4
1770918950000|2026-02-12 17:55:50|23909.5|23897.5|23909.2|23897.2|23909.5|23897.5|23909.2|23897.2|0
1770918960000|2026-02-12 17:56:00|23908.2|23896.2|23905.7|23893.7|23908.2|23896.2|23905.7|23893.7|3
1770918970000|2026-02-12 17:56:10|23904.2|23892.2|23904.2|23892.2|23904.2|23892.2|23904.2|23892.2|1
1770918980000|2026-02-12 17:56:20|23903.2|23891.2|23904.2|23892.2|23906.7|23894.7|23903.2|23891.2|3
1770918990000|2026-02-12 17:56:30|23904.5|23892.5|23903.6|23891.6|23904.5|23892.5|23903.6|23891.6|0
1770919000000|2026-02-12 17:56:40|23904.5|23892.5|23904.5|23892.5|23904.8|23892.8|23904.5|23892.5|2
1770919010000|2026-02-12 17:56:50|23904.8|23892.8|23904.8|23892.8|23904.8|23892.8|23904.8|23892.8|0
1770919020000|2026-02-12 17:57:00|23904.5|23892.5|23904.8|23892.8|23904.8|23892.8|23904.5|23892.5|1
1770919030000|2026-02-12 17:57:10|23905.7|23893.7|23905.7|23893.7|23905.7|23893.7|23905.7|23893.7|1
1770919040000|2026-02-12 17:57:20|23907.3|23895.3|23904.8|23892.8|23907.3|23895.3|23904.8|23892.8|0
1770919050000|2026-02-12 17:57:30|23904.2|23892.2|23904.2|23892.2|23904.2|23892.2|23904.2|23892.2|1
1770919060000|2026-02-12 17:57:40|23904.8|23892.8|23903.2|23891.2|23904.8|23892.8|23903.2|23891.2|0
1770919070000|2026-02-12 17:57:50|23901.4|23889.4|23901.7|23889.7|23901.7|23889.7|23901.4|23889.4|2
1770919080000|2026-02-12 17:58:00|23900.7|23888.7|23902.3|23890.3|23903.2|23891.2|23900.7|23888.7|2
1770919090000|2026-02-12 17:58:10|23901.7|23889.7|23902.3|23890.3|23902.3|23890.3|23901.7|23889.7|2
1770919110000|2026-02-12 17:58:30|23903.2|23891.2|23903.2|23891.2|23903.2|23891.2|23903.2|23891.2|0
1770919120000|2026-02-12 17:58:40|||||||||1
1770919140000|2026-02-12 17:59:00|23903.5|23891.5|23903.5|23891.5|23903.5|23891.5|23903.5|23891.5|0
1770919150000|2026-02-12 17:59:10|23903.2|23891.2|23903.2|23891.2|23903.2|23891.2|23903.2|23891.2|0
1770919160000|2026-02-12 17:59:20|23903.5|23891.5|23907.3|23895.3|23907.3|23895.3|23903.5|23891.5|4
1770919170000|2026-02-12 17:59:30|23906.4|23894.4|23908.2|23896.2|23908.2|23896.2|23906.4|23894.4|5
1770919190000|2026-02-12 17:59:50|23905.7|23893.7|23906.7|23894.7|23906.7|23894.7|23905.7|23893.7|2
1770919200000|2026-02-12 18:00:00|23907|23895|23906.7|23894.7|23908.2|23896.2|23905.7|23893.7|4
1770919210000|2026-02-12 18:00:10|23905.7|23893.7|23892|23880|23905.7|23893.7|23889.5|23877.5|6
1770919220000|2026-02-12 18:00:20|23891.3|23879.3|23891.7|23879.7|23891.7|23879.7|23889.5|23877.5|10
1770919230000|2026-02-12 18:00:30|23892|23880|23891.7|23879.7|23892|23880|23891.7|23879.7|0
1770919240000|2026-02-12 18:00:40|23892.6|23880.6|23892.3|23880.3|23892.6|23880.6|23892|23880|1
1770919250000|2026-02-12 18:00:50|23893.2|23881.2|23897.3|23885.3|23897.3|23885.3|23892.3|23880.3|14
1770919260000|2026-02-12 18:01:00|23896.7|23884.7|23890.1|23878.1|23896.7|23884.7|23889.8|23877.8|3
1770919270000|2026-02-12 18:01:10|23891|23879|23892.3|23880.3|23892.3|23880.3|23890.4|23878.4|1
1770919280000|2026-02-12 18:01:20|23890.1|23878.1|23892.3|23880.3|23892.3|23880.3|23890.1|23878.1|1
1770919290000|2026-02-12 18:01:30|23890.4|23878.4|23890.1|23878.1|23890.4|23878.4|23890.1|23878.1|0
1770919300000|2026-02-12 18:01:40|23890.4|23878.4|23896|23884|23897|23885|23887.9|23875.9|7
1770919310000|2026-02-12 18:01:50|23897|23885|23897|23885|23897|23885|23897|23885|0
1770919320000|2026-02-12 18:02:00|23895.4|23883.4|23897.9|23885.9|23897.9|23885.9|23895.1|23883.1|6
1770919330000|2026-02-12 18:02:10|23898.6|23886.6|23900.1|23888.1|23901.3|23889.3|23898.6|23886.6|11
1770919340000|2026-02-12 18:02:20|23901|23889|23895.4|23883.4|23901|23889|23895.4|23883.4|6
1770919350000|2026-02-12 18:02:30|23896.3|23884.3|23895.4|23883.4|23896.3|23884.3|23895.4|23883.4|1
1770919360000|2026-02-12 18:02:40|23896.3|23884.3|23896.3|23884.3|23896.3|23884.3|23896.3|23884.3|0
1770919370000|2026-02-12 18:02:50|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|23897.6|23885.6|2
1770919380000|2026-02-12 18:03:00|23897.3|23885.3|23897.3|23885.3|23897.6|23885.6|23896.3|23884.3|0
1770919390000|2026-02-12 18:03:10|23897.6|23885.6|23898.8|23886.8|23900.1|23888.1|23896.3|23884.3|6
1770919400000|2026-02-12 18:03:20|23900.1|23888.1|23897.9|23885.9|23900.4|23888.4|23897.9|23885.9|3
1770919410000|2026-02-12 18:03:30|23899.8|23887.8|23897.3|23885.3|23899.8|23887.8|23897.3|23885.3|11
1770919420000|2026-02-12 18:03:40|23899.5|23887.5|23897|23885|23899.5|23887.5|23897|23885|0
1770919430000|2026-02-12 18:03:50|23896.6|23884.6|23896.6|23884.6|23897|23885|23894.8|23882.8|0
1770919440000|2026-02-12 18:04:00|23897|23885|23896.6|23884.6|23897|23885|23896.6|23884.6|0
1770919450000|2026-02-12 18:04:10|||||||||2
1770919460000|2026-02-12 18:04:20|23897|23885|23898.8|23886.8|23898.8|23886.8|23897|23885|1
1770919470000|2026-02-12 18:04:30|23898.5|23886.5|23901|23889|23901|23889|23898.2|23886.2|2
1770919480000|2026-02-12 18:04:40|23901.3|23889.3|23900.1|23888.1|23901.3|23889.3|23900.1|23888.1|0
1770919490000|2026-02-12 18:04:50|23900.7|23888.7|23902.9|23890.9|23902.9|23890.9|23900.7|23888.7|2
1770919500000|2026-02-12 18:05:00|23902.6|23890.6|23902.6|23890.6|23902.9|23890.9|23902.6|23890.6|0
1770919510000|2026-02-12 18:05:10|23902.9|23890.9|23902.9|23890.9|23902.9|23890.9|23902.9|23890.9|0
1770919520000|2026-02-12 18:05:20|23901.3|23889.3|23898.8|23886.8|23901.3|23889.3|23898.8|23886.8|2
1770919540000|2026-02-12 18:05:40|23899.5|23887.5|23900.4|23888.4|23900.4|23888.4|23899.5|23887.5|2
1770919550000|2026-02-12 18:05:50|23898.2|23886.2|23897.9|23885.9|23898.2|23886.2|23897.9|23885.9|0
1770919560000|2026-02-12 18:06:00|23898.2|23886.2|23900.4|23888.4|23900.4|23888.4|23898.2|23886.2|1
1770919570000|2026-02-12 18:06:10|23901.3|23889.3|23902.9|23890.9|23902.9|23890.9|23900.4|23888.4|1
1770919590000|2026-02-12 18:06:30|23898.5|23886.5|23898.5|23886.5|23898.5|23886.5|23898.2|23886.2|11
1770919620000|2026-02-12 18:07:00|23899.5|23887.5|23916|23904|23916|23904|23899.5|23887.5|15
1770919630000|2026-02-12 18:07:10|23917|23905|23912.6|23900.6|23917|23905|23909.5|23897.5|21
1770919640000|2026-02-12 18:07:20|23910.4|23898.4|23907.9|23895.9|23910.4|23898.4|23907.9|23895.9|0
1770919650000|2026-02-12 18:07:30|23912.3|23900.3|23910.4|23898.4|23912.3|23900.3|23910.4|23898.4|1
1770919660000|2026-02-12 18:07:40|23910.1|23898.1|23910.1|23898.1|23910.1|23898.1|23910.1|23898.1|0
1770919670000|2026-02-12 18:07:50|23910.4|23898.4|23910.1|23898.1|23910.4|23898.4|23910.1|23898.1|0
1770919680000|2026-02-12 18:08:00|23907.9|23895.9|23907.9|23895.9|23907.9|23895.9|23907.9|23895.9|0
1770919690000|2026-02-12 18:08:10|23908.8|23896.8|23912.3|23900.3|23912.6|23900.6|23908.8|23896.8|1
1770919700000|2026-02-12 18:08:20|23912.2|23900.2|23910.4|23898.4|23912.2|23900.2|23910.4|23898.4|0
1770919710000|2026-02-12 18:08:30|23906.3|23894.3|23907.2|23895.2|23907.2|23895.2|23906.3|23894.3|1
1770919720000|2026-02-12 18:08:40|23906.3|23894.3|23904.5|23892.5|23906.3|23894.3|23904.5|23892.5|4
1770919730000|2026-02-12 18:08:50|23902.9|23890.9|23900.4|23888.4|23902.9|23890.9|23900.4|23888.4|0
1770919740000|2026-02-12 18:09:00|23899.7|23887.7|23897.9|23885.9|23899.7|23887.7|23897.9|23885.9|0
1770919750000|2026-02-12 18:09:10|23895.7|23883.7|23896|23884|23896.9|23884.9|23895.7|23883.7|4
1770919760000|2026-02-12 18:09:20|23895.7|23883.7|23893.5|23881.5|23895.7|23883.7|23893.2|23881.2|1
1770919770000|2026-02-12 18:09:30|23898.5|23886.5|23898.5|23886.5|23898.5|23886.5|23898.5|23886.5|5
1770919780000|2026-02-12 18:09:40|23901|23889|23900.7|23888.7|23901|23889|23900.7|23888.7|1
1770919790000|2026-02-12 18:09:50|23898.5|23886.5|23899.4|23887.4|23899.4|23887.4|23898.5|23886.5|2
1770919800000|2026-02-12 18:10:00|23900.4|23888.4|23901|23889|23901|23889|23900.4|23888.4|1
1770919810000|2026-02-12 18:10:10|23900.7|23888.7|23901.9|23889.9|23901.9|23889.9|23900.7|23888.7|1
1770919820000|2026-02-12 18:10:20|23901|23889|23901|23889|23901|23889|23901|23889|0
1770919830000|2026-02-12 18:10:30|23901.9|23889.9|23903.2|23891.2|23903.2|23891.2|23901|23889|12
1770919840000|2026-02-12 18:10:40|23904.1|23892.1|23906.9|23894.9|23907.3|23895.3|23903.5|23891.5|8
1770919850000|2026-02-12 18:10:50|23907.9|23895.9|23908.5|23896.5|23908.5|23896.5|23907.9|23895.9|0
1770919860000|2026-02-12 18:11:00|23909.4|23897.4|23911.9|23899.9|23912.9|23900.9|23909.4|23897.4|4
1770919870000|2026-02-12 18:11:10|23911.6|23899.6|23912.3|23900.3|23912.3|23900.3|23911.6|23899.6|1
1770919880000|2026-02-12 18:11:20|23911.9|23899.9|23913.2|23901.2|23914.4|23902.4|23911.9|23899.9|10
1770919890000|2026-02-12 18:11:30|23915.4|23903.4|23915.4|23903.4|23915.7|23903.7|23915.4|23903.4|3
1770919900000|2026-02-12 18:11:40|23915.1|23903.1|23914.4|23902.4|23915.1|23903.1|23914.4|23902.4|0
1770919910000|2026-02-12 18:11:50|23914.1|23902.1|23913.2|23901.2|23914.1|23902.1|23913.2|23901.2|1
1770919920000|2026-02-12 18:12:00|23912.9|23900.9|23912.9|23900.9|23912.9|23900.9|23911.9|23899.9|1
1770919930000|2026-02-12 18:12:10|23916|23904|23913.5|23901.5|23916|23904|23913.5|23901.5|4
1770919940000|2026-02-12 18:12:20|23914.4|23902.4|23911.6|23899.6|23914.4|23902.4|23910.1|23898.1|3
1770919950000|2026-02-12 18:12:30|23910.7|23898.7|23912.9|23900.9|23913.8|23901.8|23910.4|23898.4|3
1770919960000|2026-02-12 18:12:40|23911.9|23899.9|23915.4|23903.4|23915.7|23903.7|23911.9|23899.9|5
1770919970000|2026-02-12 18:12:50|23913.8|23901.8|23913.2|23901.2|23913.8|23901.8|23911.9|23899.9|6
1770919980000|2026-02-12 18:13:00|23913.5|23901.5|23913.5|23901.5|23916|23904|23913.5|23901.5|3
1770919990000|2026-02-12 18:13:10|23915.4|23903.4|23916|23904|23916|23904|23915.4|23903.4|2
1770920000000|2026-02-12 18:13:20|23915.4|23903.4|23916|23904|23916|23904|23914.4|23902.4|2
1770920010000|2026-02-12 18:13:30|23915.7|23903.7|23916|23904|23916|23904|23915.7|23903.7|0
1770920020000|2026-02-12 18:13:40|23915.7|23903.7|23915.7|23903.7|23915.7|23903.7|23915.7|23903.7|0
1770920030000|2026-02-12 18:13:50|23916|23904|23915.4|23903.4|23916|23904|23915.4|23903.4|2
1770920050000|2026-02-12 18:14:10|23919.7|23907.7|23922.2|23910.2|23922.2|23910.2|23917.9|23905.9|19
1770920060000|2026-02-12 18:14:20|23922.5|23910.5|23925|23913|23925.4|23913.4|23922.5|23910.5|2
1770920070000|2026-02-12 18:14:30|23925.4|23913.4|23922.9|23910.9|23927.9|23915.9|23922.9|23910.9|7
1770920080000|2026-02-12 18:14:40|23921.6|23909.6|23927.9|23915.9|23928.8|23916.8|23920.4|23908.4|43
1770920090000|2026-02-12 18:14:50|23926.3|23914.3|23927.2|23915.2|23927.2|23915.2|23926.3|23914.3|0
1770920100000|2026-02-12 18:15:00|23927.5|23915.5|23927.9|23915.9|23927.9|23915.9|23927.2|23915.2|0
1770920120000|2026-02-12 18:15:20|23928.8|23916.8|23932.2|23920.2|23932.2|23920.2|23928.8|23916.8|5
1770920130000|2026-02-12 18:15:30|23934.1|23922.1|23931.3|23919.3|23934.7|23922.7|23931.3|23919.3|3
1770920140000|2026-02-12 18:15:40|23932.2|23920.2|23929.7|23917.7|23932.2|23920.2|23929.7|23917.7|5
1770920150000|2026-02-12 18:15:50|23928.8|23916.8|23928.8|23916.8|23928.8|23916.8|23927.2|23915.2|2
1770920160000|2026-02-12 18:16:00|23927.2|23915.2|23926|23914|23929.4|23917.4|23926|23914|18
1770920170000|2026-02-12 18:16:10|23927.2|23915.2|23927.2|23915.2|23927.2|23915.2|23927.2|23915.2|13
1770920180000|2026-02-12 18:16:20|23926.3|23914.3|23926|23914|23926.3|23914.3|23926|23914|4
1770920190000|2026-02-12 18:16:30|23921.3|23909.3|23923.1|23911.1|23923.8|23911.8|23921.3|23909.3|5
1770920200000|2026-02-12 18:16:40|23922.5|23910.5|23923.8|23911.8|23923.8|23911.8|23922.5|23910.5|1
1770920210000|2026-02-12 18:16:50|23924.1|23912.1|23926.3|23914.3|23926.6|23914.6|23924.1|23912.1|10
1770920220000|2026-02-12 18:17:00|||||||||1
1770920230000|2026-02-12 18:17:10|23925|23913|23923.8|23911.8|23925|23913|23923.8|23911.8|2
1770920250000|2026-02-12 18:17:30|23925.3|23913.3|23925.3|23913.3|23925.3|23913.3|23925.3|23913.3|4
1770920260000|2026-02-12 18:17:40|23923.8|23911.8|23922.5|23910.5|23923.8|23911.8|23922.2|23910.2|1
1770920280000|2026-02-12 18:18:00|23921.6|23909.6|23916.3|23904.3|23921.6|23909.6|23915|23903|3
1770920290000|2026-02-12 18:18:10|23917.2|23905.2|23917.5|23905.5|23917.8|23905.8|23917.2|23905.2|0
1770920300000|2026-02-12 18:18:20|23920|23908|23920|23908|23920|23908|23918.8|23906.8|1
1770920320000|2026-02-12 18:18:40|23920.3|23908.3|23920.3|23908.3|23920.3|23908.3|23920.3|23908.3|6
1770920330000|2026-02-12 18:18:50|23919.4|23907.4|23915.7|23903.7|23919.4|23907.4|23915.7|23903.7|4
1770920340000|2026-02-12 18:19:00|23918.2|23906.2|23920.3|23908.3|23921.6|23909.6|23918.2|23906.2|4
1770920350000|2026-02-12 18:19:10|23921.6|23909.6|23920.7|23908.7|23922.5|23910.5|23920.3|23908.3|4
1770920360000|2026-02-12 18:19:20|23920.3|23908.3|23921.3|23909.3|23921.3|23909.3|23920.3|23908.3|0
1770920370000|2026-02-12 18:19:30|23916.6|23904.6|23917.8|23905.8|23917.8|23905.8|23915.6|23903.6|8
1770920380000|2026-02-12 18:19:40|23919.7|23907.7|23917.5|23905.5|23919.7|23907.7|23915.3|23903.3|4
1770920390000|2026-02-12 18:19:50|23917.8|23905.8|23916.3|23904.3|23917.8|23905.8|23916.3|23904.3|0
1770920400000|2026-02-12 18:20:00|23915.3|23903.3|23917.5|23905.5|23917.5|23905.5|23915.3|23903.3|0
1770920410000|2026-02-12 18:20:10|23917.8|23905.8|23919.7|23907.7|23919.7|23907.7|23917.8|23905.8|1
1770920420000|2026-02-12 18:20:20|23918.8|23906.8|23917.5|23905.5|23918.8|23906.8|23917.5|23905.5|0
1770920430000|2026-02-12 18:20:30|23918.8|23906.8|23918.8|23906.8|23918.8|23906.8|23917.2|23905.2|1
1770920440000|2026-02-12 18:20:40|23917.8|23905.8|23917.8|23905.8|23918.8|23906.8|23916.9|23904.9|5
1770920450000|2026-02-12 18:20:50|23915.6|23903.6|23914.4|23902.4|23915.6|23903.6|23913.5|23901.5|7
1770920460000|2026-02-12 18:21:00|23915.3|23903.3|23912.8|23900.8|23915.3|23903.3|23912.8|23900.8|3
1770920470000|2026-02-12 18:21:10|23913.5|23901.5|23913.1|23901.1|23915.3|23903.3|23913.1|23901.1|6
1770920480000|2026-02-12 18:21:20|23912.8|23900.8|23916.6|23904.6|23918.5|23906.5|23912.8|23900.8|5
1770920490000|2026-02-12 18:21:30|23916.3|23904.3|23916.6|23904.6|23916.6|23904.6|23916.3|23904.3|0
1770920500000|2026-02-12 18:21:40|23917.5|23905.5|23916|23904|23918.5|23906.5|23913.8|23901.8|5
1770920510000|2026-02-12 18:21:50|23915.6|23903.6|23915.6|23903.6|23915.6|23903.6|23915.6|23903.6|0
1770920520000|2026-02-12 18:22:00|23913.5|23901.5|23913.5|23901.5|23913.5|23901.5|23913.5|23901.5|1
1770920530000|2026-02-12 18:22:10|23913.1|23901.1|23913.8|23901.8|23913.8|23901.8|23911.6|23899.6|2
1770920540000|2026-02-12 18:22:20|23914.7|23902.7|23913.5|23901.5|23914.7|23902.7|23913.5|23901.5|8
1770920550000|2026-02-12 18:22:30|23913.8|23901.8|23914.1|23902.1|23914.1|23902.1|23913.5|23901.5|1
1770920570000|2026-02-12 18:22:50|23915|23903|23914.1|23902.1|23916|23904|23914.1|23902.1|1
1770920580000|2026-02-12 18:23:00|23916|23904|23914.1|23902.1|23916|23904|23914.1|23902.1|1
1770920590000|2026-02-12 18:23:10|23915|23903|23915.9|23903.9|23915.9|23903.9|23915|23903|0
1770920610000|2026-02-12 18:23:30|23916.3|23904.3|23914.1|23902.1|23916.3|23904.3|23913.8|23901.8|7
1770920620000|2026-02-12 18:23:40|23913.4|23901.4|23910.9|23898.9|23915|23903|23910.9|23898.9|2
1770920630000|2026-02-12 18:23:50|23905|23893|23905.9|23893.9|23905.9|23893.9|23903.8|23891.8|10
1770920640000|2026-02-12 18:24:00|23905|23893|23906.3|23894.3|23906.3|23894.3|23905|23893|0
1770920650000|2026-02-12 18:24:10|23905.9|23893.9|23905.9|23893.9|23905.9|23893.9|23905.9|23893.9|0
1770920660000|2026-02-12 18:24:20|23906.6|23894.6|23908.8|23896.8|23908.8|23896.8|23906.6|23894.6|2
1770920670000|2026-02-12 18:24:30|23908.4|23896.4|23911.6|23899.6|23911.6|23899.6|23908.4|23896.4|0
1770920680000|2026-02-12 18:24:40|23912.5|23900.5|23911.6|23899.6|23912.5|23900.5|23911.6|23899.6|3
1770920690000|2026-02-12 18:24:50|23912.5|23900.5|23912.5|23900.5|23912.5|23900.5|23912.5|23900.5|0
1770920700000|2026-02-12 18:25:00|23910|23898|23911.3|23899.3|23911.3|23899.3|23909.1|23897.1|5
1770920710000|2026-02-12 18:25:10|23911.6|23899.6|23911.3|23899.3|23911.6|23899.6|23911.3|23899.3|1
1770920730000|2026-02-12 18:25:30|23910.9|23898.9|23911.6|23899.6|23912.5|23900.5|23910.9|23898.9|1
1770920740000|2026-02-12 18:25:40|23909.1|23897.1|23907.5|23895.5|23909.1|23897.1|23907.5|23895.5|2
1770920750000|2026-02-12 18:25:50|23906.6|23894.6|23904.7|23892.7|23907.2|23895.2|23904.7|23892.7|4
1770920760000|2026-02-12 18:26:00|23904.4|23892.4|23899.7|23887.7|23904.7|23892.7|23899.7|23887.7|1
1770920770000|2026-02-12 18:26:10|23903.1|23891.1|23904.1|23892.1|23904.1|23892.1|23903.1|23891.1|5
1770920780000|2026-02-12 18:26:20|23904.4|23892.4|23904.7|23892.7|23904.7|23892.7|23904.4|23892.4|1
1770920790000|2026-02-12 18:26:30|23904.4|23892.4|23904.7|23892.7|23904.7|23892.7|23902.2|23890.2|0
1770920800000|2026-02-12 18:26:40|23905.6|23893.6|23904.4|23892.4|23908.1|23896.1|23901.3|23889.3|11
1770920810000|2026-02-12 18:26:50|23903.5|23891.5|23906.9|23894.9|23907.2|23895.2|23903.1|23891.1|4
1770920820000|2026-02-12 18:27:00|23907.2|23895.2|23911.6|23899.6|23911.9|23899.9|23907.2|23895.2|1
1770920830000|2026-02-12 18:27:10|||||||||9
1770920840000|2026-02-12 18:27:20|||||||||1
1770920850000|2026-02-12 18:27:30|23910.3|23898.3|23908.4|23896.4|23912.2|23900.2|23907.5|23895.5|6
1770920860000|2026-02-12 18:27:40|23908.7|23896.7|23911.6|23899.6|23911.6|23899.6|23908.7|23896.7|2
1770920870000|2026-02-12 18:27:50|23911.2|23899.2|23911.2|23899.2|23911.6|23899.6|23909.1|23897.1|4
1770920880000|2026-02-12 18:28:00|23910.3|23898.3|23916.6|23904.6|23916.6|23904.6|23910|23898|11
1770920890000|2026-02-12 18:28:10|23917.5|23905.5|23917.5|23905.5|23917.5|23905.5|23917.5|23905.5|0
1770920900000|2026-02-12 18:28:20|23917.8|23905.8|23912.5|23900.5|23917.8|23905.8|23911.6|23899.6|3
1770920910000|2026-02-12 18:28:30|23912.2|23900.2|23913.4|23901.4|23913.4|23901.4|23911.2|23899.2|8
1770920920000|2026-02-12 18:28:40|23915.9|23903.9|23916.2|23904.2|23917.5|23905.5|23915|23903|0
1770920930000|2026-02-12 18:28:50|23915.9|23903.9|23913.4|23901.4|23915.9|23903.9|23913.4|23901.4|5
1770920940000|2026-02-12 18:29:00|23912.5|23900.5|23905|23893|23912.5|23900.5|23903.4|23891.4|25
1770920950000|2026-02-12 18:29:10|||||||||1
1770920960000|2026-02-12 18:29:20|23906.6|23894.6|23907.5|23895.5|23910|23898|23906.6|23894.6|5
1770920970000|2026-02-12 18:29:30|23908.7|23896.7|23910.9|23898.9|23910.9|23898.9|23907.5|23895.5|2
1770920980000|2026-02-12 18:29:40|23908.7|23896.7|23910|23898|23910|23898|23908.7|23896.7|0
1770920990000|2026-02-12 18:29:50|23910.9|23898.9|23915|23903|23915|23903|23910.9|23898.9|3
1770921000000|2026-02-12 18:30:00|23914.1|23902.1|23913.4|23901.4|23914.1|23902.1|23913.4|23901.4|1
1770921010000|2026-02-12 18:30:10|23913.7|23901.7|23913.4|23901.4|23914.3|23902.3|23913.4|23901.4|1
1770921020000|2026-02-12 18:30:20|23912.5|23900.5|23915.3|23903.3|23915.3|23903.3|23911.8|23899.8|12
1770921040000|2026-02-12 18:30:40|23913.1|23901.1|23913.4|23901.4|23914.3|23902.3|23913.1|23901.1|2
1770921050000|2026-02-12 18:30:50|23913.1|23901.1|23913.4|23901.4|23913.4|23901.4|23912.2|23900.2|1
1770921070000|2026-02-12 18:31:10|23914.7|23902.7|23905.6|23893.6|23914.7|23902.7|23904.7|23892.7|9
1770921080000|2026-02-12 18:31:20|23905.9|23893.9|23906.5|23894.5|23906.5|23894.5|23905.6|23893.6|2
1770921090000|2026-02-12 18:31:30|23907.8|23895.8|23907.8|23895.8|23907.8|23895.8|23907.8|23895.8|0
1770921100000|2026-02-12 18:31:40|23906.8|23894.8|23914|23902|23914|23902|23906.8|23894.8|5
1770921110000|2026-02-12 18:31:50|23911.8|23899.8|23912.8|23900.8|23913.1|23901.1|23911.8|23899.8|3
1770921120000|2026-02-12 18:32:00|23907.8|23895.8|23905.6|23893.6|23907.8|23895.8|23905.6|23893.6|6
1770921130000|2026-02-12 18:32:10|23905.3|23893.3|23905.3|23893.3|23905.3|23893.3|23905.3|23893.3|0
1770921140000|2026-02-12 18:32:20|23903.1|23891.1|23904|23892|23904|23892|23903.1|23891.1|1
1770921150000|2026-02-12 18:32:30|23904.7|23892.7|23905.6|23893.6|23905.6|23893.6|23904.7|23892.7|1
1770921160000|2026-02-12 18:32:40|23907.8|23895.8|23907.8|23895.8|23907.8|23895.8|23907.8|23895.8|3
1770921170000|2026-02-12 18:32:50|23908.1|23896.1|23908.1|23896.1|23908.4|23896.4|23908.1|23896.1|0
1770921180000|2026-02-12 18:33:00|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|0
1770921190000|2026-02-12 18:33:10|23909.7|23897.7|23913.1|23901.1|23913.1|23901.1|23909.7|23897.7|16
1770921200000|2026-02-12 18:33:20|23914|23902|23912.8|23900.8|23914|23902|23911.8|23899.8|1
1770921220000|2026-02-12 18:33:40|23913.1|23901.1|23913.1|23901.1|23914|23902|23912.8|23900.8|1
1770921230000|2026-02-12 18:33:50|23911.8|23899.8|23911.8|23899.8|23911.8|23899.8|23911.8|23899.8|0
1770921240000|2026-02-12 18:34:00|23912.8|23900.8|23910.9|23898.9|23913.1|23901.1|23910|23898|1
1770921250000|2026-02-12 18:34:10|23911.8|23899.8|23912.8|23900.8|23912.8|23900.8|23911.8|23899.8|6
1770921260000|2026-02-12 18:34:20|23914|23902|23910.3|23898.3|23914|23902|23910.3|23898.3|4
1770921270000|2026-02-12 18:34:30|23908.4|23896.4|23910.3|23898.3|23910.3|23898.3|23908.4|23896.4|0
1770921280000|2026-02-12 18:34:40|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|23908.4|23896.4|2
1770921290000|2026-02-12 18:34:50|23908.1|23896.1|23907.8|23895.8|23908.1|23896.1|23907.8|23895.8|1
1770921300000|2026-02-12 18:35:00|23908.1|23896.1|23903.1|23891.1|23908.1|23896.1|23903.1|23891.1|7
1770921310000|2026-02-12 18:35:10|23902.1|23890.1|23900.9|23888.9|23903.1|23891.1|23900.9|23888.9|6
1770921320000|2026-02-12 18:35:20|23901.8|23889.8|23901.8|23889.8|23901.8|23889.8|23901.8|23889.8|1
1770921330000|2026-02-12 18:35:30|23902.1|23890.1|23900|23888|23902.1|23890.1|23900|23888|4
1770921340000|2026-02-12 18:35:40|||||||||3
1770921350000|2026-02-12 18:35:50|23903.4|23891.4|23902.5|23890.5|23903.4|23891.4|23902.5|23890.5|3
1770921360000|2026-02-12 18:36:00|23903.4|23891.4|23902.5|23890.5|23903.4|23891.4|23902.5|23890.5|0
1770921370000|2026-02-12 18:36:10|23903.4|23891.4|23901.5|23889.5|23903.4|23891.4|23901.5|23889.5|9
1770921380000|2026-02-12 18:36:20|23902.5|23890.5|23902.5|23890.5|23904.3|23892.3|23902.5|23890.5|2
1770921390000|2026-02-12 18:36:30|23903.4|23891.4|23901.5|23889.5|23903.4|23891.4|23901.2|23889.2|3
1770921400000|2026-02-12 18:36:40|23900.6|23888.6|23901.5|23889.5|23901.5|23889.5|23900.6|23888.6|0
1770921430000|2026-02-12 18:37:10|23901.8|23889.8|23901.5|23889.5|23901.8|23889.8|23901.5|23889.5|1
1770921440000|2026-02-12 18:37:20|23902.4|23890.4|23905.3|23893.3|23907.4|23895.4|23902.4|23890.4|3
1770921460000|2026-02-12 18:37:40|||||||||4
1770921480000|2026-02-12 18:38:00|23907.1|23895.1|23909|23897|23909|23897|23906.5|23894.5|12
1770921490000|2026-02-12 18:38:10|23909.9|23897.9|23909.9|23897.9|23909.9|23897.9|23909.9|23897.9|0
1770921500000|2026-02-12 18:38:20|23910.9|23898.9|23911.2|23899.2|23911.2|23899.2|23910.9|23898.9|2
1770921510000|2026-02-12 18:38:30|23909.9|23897.9|23909.9|23897.9|23909.9|23897.9|23909.9|23897.9|0
1770921520000|2026-02-12 18:38:40|||||||||1
1770921540000|2026-02-12 18:39:00|23910.9|23898.9|23910.9|23898.9|23910.9|23898.9|23910.9|23898.9|4
1770921550000|2026-02-12 18:39:10|23910.6|23898.6|23910.9|23898.9|23910.9|23898.9|23910.6|23898.6|1
1770921560000|2026-02-12 18:39:20|23911.8|23899.8|23911.8|23899.8|23911.8|23899.8|23910.9|23898.9|1
1770921570000|2026-02-12 18:39:30|23915.6|23903.6|23915.6|23903.6|23915.6|23903.6|23915.6|23903.6|4
1770921580000|2026-02-12 18:39:40|23915.2|23903.2|23918.4|23906.4|23918.4|23906.4|23915.2|23903.2|3
1770921590000|2026-02-12 18:39:50|23919.3|23907.3|23920.6|23908.6|23921.2|23909.2|23919.3|23907.3|7
1770921600000|2026-02-12 18:40:00|23920.9|23908.9|23917.7|23905.7|23920.9|23908.9|23917.7|23905.7|2
1770921610000|2026-02-12 18:40:10|23918.4|23906.4|23917.7|23905.7|23919.3|23907.3|23916.8|23904.8|2
1770921620000|2026-02-12 18:40:20|23918.7|23906.7|23916.8|23904.8|23918.7|23906.7|23916.8|23904.8|1
1770921630000|2026-02-12 18:40:30|23916.5|23904.5|23915.9|23903.9|23916.5|23904.5|23914|23902|19
1770921640000|2026-02-12 18:40:40|23916.5|23904.5|23918.4|23906.4|23918.4|23906.4|23914|23902|10
1770921650000|2026-02-12 18:40:50|23915.9|23903.9|23915.9|23903.9|23915.9|23903.9|23915.9|23903.9|2
1770921660000|2026-02-12 18:41:00|23916.5|23904.5|23915.9|23903.9|23916.5|23904.5|23915.9|23903.9|0
1770921670000|2026-02-12 18:41:10|23916.5|23904.5|23916.5|23904.5|23916.5|23904.5|23916.5|23904.5|1
1770921680000|2026-02-12 18:41:20|23916.2|23904.2|23914.9|23902.9|23916.2|23904.2|23913.7|23901.7|1
1770921690000|2026-02-12 18:41:30|23913.7|23901.7|23914|23902|23914|23902|23913.7|23901.7|1
1770921700000|2026-02-12 18:41:40|23913.1|23901.1|23912.7|23900.7|23913.1|23901.1|23912.7|23900.7|0
1770921710000|2026-02-12 18:41:50|23913.1|23901.1|23912.7|23900.7|23914|23902|23912.7|23900.7|7
1770921720000|2026-02-12 18:42:00|23910.9|23898.9|23914|23902|23914|23902|23910.9|23898.9|1
1770921730000|2026-02-12 18:42:10|23913.4|23901.4|23916.5|23904.5|23916.5|23904.5|23913.4|23901.4|2
1770921740000|2026-02-12 18:42:20|23917.1|23905.1|23914|23902|23917.1|23905.1|23913.7|23901.7|2
1770921750000|2026-02-12 18:42:30|||||||||1
1770921770000|2026-02-12 18:42:50|23913.4|23901.4|23913.7|23901.7|23914.9|23902.9|23913.4|23901.4|1
1770921780000|2026-02-12 18:43:00|23911.5|23899.5|23910.9|23898.9|23911.8|23899.8|23907.4|23895.4|9
1770921790000|2026-02-12 18:43:10|23913.4|23901.4|23912.4|23900.4|23913.4|23901.4|23912.4|23900.4|3
1770921800000|2026-02-12 18:43:20|23913.4|23901.4|23913.4|23901.4|23913.4|23901.4|23913.4|23901.4|2
1770921810000|2026-02-12 18:43:30|23912.7|23900.7|23913.4|23901.4|23913.4|23901.4|23910.9|23898.9|3
1770921820000|2026-02-12 18:43:40|23910.2|23898.2|23910.2|23898.2|23910.2|23898.2|23910.2|23898.2|5
1770921830000|2026-02-12 18:43:50|23912.7|23900.7|23912.7|23900.7|23912.7|23900.7|23912.7|23900.7|4
1770921840000|2026-02-12 18:44:00|23913|23901|23917.7|23905.7|23918.3|23906.3|23912.7|23900.7|8
1770921850000|2026-02-12 18:44:10|23918|23906|23915.2|23903.2|23918|23906|23915.2|23903.2|0
1770921860000|2026-02-12 18:44:20|23914.3|23902.3|23915.5|23903.5|23915.5|23903.5|23914.3|23902.3|2
1770921870000|2026-02-12 18:44:30|23915.8|23903.8|23918|23906|23918|23906|23915.8|23903.8|4
1770921880000|2026-02-12 18:44:40|23917.7|23905.7|23919.3|23907.3|23919.3|23907.3|23917.7|23905.7|0
1770921890000|2026-02-12 18:44:50|23920.2|23908.2|23921.5|23909.5|23921.5|23909.5|23920.2|23908.2|6
1770921900000|2026-02-12 18:45:00|23923|23911|23927.7|23915.7|23930.2|23918.2|23923|23911|28
1770921910000|2026-02-12 18:45:10|23926.8|23914.8|23926.8|23914.8|23926.8|23914.8|23926.8|23914.8|0
1770921920000|2026-02-12 18:45:20|23928|23916|23926.8|23914.8|23928|23916|23926.8|23914.8|2
1770921930000|2026-02-12 18:45:30|23925.8|23913.8|23924.3|23912.3|23925.8|23913.8|23924.3|23912.3|6
1770921940000|2026-02-12 18:45:40|23924.6|23912.6|23929.3|23917.3|23929.3|23917.3|23924.6|23912.6|8
1770921950000|2026-02-12 18:45:50|23930.2|23918.2|23929.3|23917.3|23931.1|23919.1|23929.3|23917.3|2
1770921960000|2026-02-12 18:46:00|23929.6|23917.6|23929.6|23917.6|23930.5|23918.5|23929.6|23917.6|2
1770921970000|2026-02-12 18:46:10|23930.2|23918.2|23931.5|23919.5|23931.5|23919.5|23929.3|23917.3|4
1770921980000|2026-02-12 18:46:20|23930.5|23918.5|23928.3|23916.3|23931.8|23919.8|23928.3|23916.3|9
1770921990000|2026-02-12 18:46:30|23928|23916|23927.1|23915.1|23928.3|23916.3|23927.1|23915.1|7
1770922000000|2026-02-12 18:46:40|23926.8|23914.8|23931.1|23919.1|23931.1|23919.1|23926.8|23914.8|10
1770922010000|2026-02-12 18:46:50|23932.1|23920.1|23930.5|23918.5|23934.2|23922.2|23930.5|23918.5|23
1770922020000|2026-02-12 18:47:00|23929.6|23917.6|23934.2|23922.2|23934.2|23922.2|23929.6|23917.6|8
1770922030000|2026-02-12 18:47:10|23934.6|23922.6|23936.4|23924.4|23936.4|23924.4|23934.2|23922.2|1
1770922040000|2026-02-12 18:47:20|23941.7|23929.7|23945.8|23933.8|23946.7|23934.7|23941.7|23929.7|44
1770922060000|2026-02-12 18:47:40|23944.9|23932.9|23944.9|23932.9|23945.8|23933.8|23944.9|23932.9|1
1770922070000|2026-02-12 18:47:50|23945.8|23933.8|23945.8|23933.8|23945.8|23933.8|23945.8|23933.8|1
1770922080000|2026-02-12 18:48:00|23946.7|23934.7|23943.9|23931.9|23946.7|23934.7|23943.9|23931.9|28
1770922090000|2026-02-12 18:48:10|23944.8|23932.8|23943.9|23931.9|23945.2|23933.2|23943.9|23931.9|5
1770922100000|2026-02-12 18:48:20|23952.3|23940.3|23950.8|23938.8|23952.3|23940.3|23950.8|23938.8|26
1770922110000|2026-02-12 18:48:30|23953.3|23941.3|23957|23945|23957|23945|23953.3|23941.3|8
1770922120000|2026-02-12 18:48:40|23956.7|23944.7|23957.6|23945.6|23957.6|23945.6|23956.7|23944.7|1
1770922130000|2026-02-12 18:48:50|23956.7|23944.7|23958.3|23946.3|23958.3|23946.3|23956.7|23944.7|6
1770922140000|2026-02-12 18:49:00|23958|23946|23957.6|23945.6|23958|23946|23957.6|23945.6|0
1770922150000|2026-02-12 18:49:10|23956.7|23944.7|23959.2|23947.2|23960.8|23948.8|23956.7|23944.7|8
1770922160000|2026-02-12 18:49:20|23960.1|23948.1|23960.8|23948.8|23960.8|23948.8|23959.2|23947.2|2
1770922170000|2026-02-12 18:49:30|23961.7|23949.7|23960.8|23948.8|23962|23950|23960.8|23948.8|12
1770922180000|2026-02-12 18:49:40|23961.7|23949.7|23959.8|23947.8|23962.7|23950.7|23959.8|23947.8|8
1770922190000|2026-02-12 18:49:50|23956.4|23944.4|23958|23946|23960.2|23948.2|23956.4|23944.4|5
1770922200000|2026-02-12 18:50:00|23957.7|23945.7|23953.9|23941.9|23957.7|23945.7|23953.9|23941.9|10
1770922210000|2026-02-12 18:50:10|23953.6|23941.6|23953.6|23941.6|23953.9|23941.9|23950.5|23938.5|5
1770922220000|2026-02-12 18:50:20|23953.9|23941.9|23949.8|23937.8|23953.9|23941.9|23949.8|23937.8|2
1770922230000|2026-02-12 18:50:30|23950.8|23938.8|23944.5|23932.5|23950.8|23938.8|23944.5|23932.5|8
1770922240000|2026-02-12 18:50:40|23947|23935|23947|23935|23947|23935|23947|23935|8
1770922250000|2026-02-12 18:50:50|23946.7|23934.7|23947|23935|23948|23936|23945.8|23933.8|3
1770922260000|2026-02-12 18:51:00|23948|23936|23947|23935|23948|23936|23947|23935|2
1770922270000|2026-02-12 18:51:10|23945.8|23933.8|23947|23935|23947|23935|23945.8|23933.8|3
1770922280000|2026-02-12 18:51:20|23947.7|23935.7|23950.8|23938.8|23953|23941|23947.7|23935.7|2
1770922290000|2026-02-12 18:51:30|23952|23940|23955.2|23943.2|23955.2|23943.2|23951.1|23939.1|11
1770922300000|2026-02-12 18:51:40|23954.9|23942.9|23954.9|23942.9|23954.9|23942.9|23954.9|23942.9|5
1770922310000|2026-02-12 18:51:50|23954.5|23942.5|23967.6|23955.6|23968|23956|23951.1|23939.1|22
1770922320000|2026-02-12 18:52:00|23967.3|23955.3|23966.4|23954.4|23970.5|23958.5|23966.4|23954.4|13
1770922330000|2026-02-12 18:52:10|23967.3|23955.3|23967.3|23955.3|23967.3|23955.3|23966.4|23954.4|1
1770922340000|2026-02-12 18:52:20|23968|23956|23970.8|23958.8|23972|23960|23966.4|23954.4|10
1770922350000|2026-02-12 18:52:30|23969.5|23957.5|23970.8|23958.8|23970.8|23958.8|23969.5|23957.5|20
1770922360000|2026-02-12 18:52:40|23968.3|23956.3|23966.1|23954.1|23968.3|23956.3|23966.1|23954.1|0
1770922370000|2026-02-12 18:52:50|23966.4|23954.4|23965.8|23953.8|23966.4|23954.4|23965.8|23953.8|5
1770922380000|2026-02-12 18:53:00|23965.4|23953.4|23954.8|23942.8|23965.4|23953.4|23953.3|23941.3|27
1770922390000|2026-02-12 18:53:10|23955.8|23943.8|23952.9|23940.9|23955.8|23943.8|23949.5|23937.5|76
1770922400000|2026-02-12 18:53:20|23953.3|23941.3|23954.8|23942.8|23955.8|23943.8|23953.3|23941.3|1
1770922430000|2026-02-12 18:53:50|23955.8|23943.8|23954.5|23942.5|23955.8|23943.8|23954.5|23942.5|2
1770922440000|2026-02-12 18:54:00|23955.4|23943.4|23955.4|23943.4|23955.4|23943.4|23955.4|23943.4|3
1770922450000|2026-02-12 18:54:10|23954.5|23942.5|23954.5|23942.5|23954.5|23942.5|23954.5|23942.5|0
1770922460000|2026-02-12 18:54:20|23953.3|23941.3|23955.4|23943.4|23955.4|23943.4|23952|23940|4
1770922470000|2026-02-12 18:54:30|23952.9|23940.9|23955.1|23943.1|23955.1|23943.1|23952.9|23940.9|7
1770922480000|2026-02-12 18:54:40|23953.5|23941.5|23952.6|23940.6|23953.5|23941.5|23952.6|23940.6|0
1770922490000|2026-02-12 18:54:50|23953.9|23941.9|23955.4|23943.4|23956.7|23944.7|23953.9|23941.9|6
1770922500000|2026-02-12 18:55:00|23956.7|23944.7|23955.4|23943.4|23958.2|23946.2|23950.7|23938.7|41
1770922510000|2026-02-12 18:55:10|23955.7|23943.7|23956.7|23944.7|23957.6|23945.6|23955.4|23943.4|2
1770922530000|2026-02-12 18:55:30|23957.9|23945.9|23962|23950|23962|23950|23956.7|23944.7|16
1770922540000|2026-02-12 18:55:40|23962.9|23950.9|23963.2|23951.2|23963.5|23951.5|23962.9|23950.9|2
1770922550000|2026-02-12 18:55:50|23962|23950|23963.2|23951.2|23963.2|23951.2|23960.7|23948.7|7
1770922560000|2026-02-12 18:56:00|23962.3|23950.3|23963.2|23951.2|23963.9|23951.9|23962.3|23950.3|11
1770922580000|2026-02-12 18:56:20|23962.9|23950.9|23959.5|23947.5|23963.2|23951.2|23958.2|23946.2|7
1770922590000|2026-02-12 18:56:30|23958.5|23946.5|23960.4|23948.4|23960.4|23948.4|23958.2|23946.2|4
1770922600000|2026-02-12 18:56:40|23959.8|23947.8|23962|23950|23962|23950|23959.8|23947.8|7
1770922610000|2026-02-12 18:56:50|23962.9|23950.9|23964.8|23952.8|23966|23954|23961.4|23949.4|34
1770922620000|2026-02-12 18:57:00|23964.5|23952.5|23964.5|23952.5|23964.5|23952.5|23964.5|23952.5|0
1770922630000|2026-02-12 18:57:10|23963.5|23951.5|23966.3|23954.3|23967|23955|23963.5|23951.5|6
1770922640000|2026-02-12 18:57:20|23969.2|23957.2|23967.6|23955.6|23969.2|23957.2|23967.6|23955.6|30
1770922650000|2026-02-12 18:57:30|23969.8|23957.8|23968.8|23956.8|23972.6|23960.6|23968.8|23956.8|9
1770922660000|2026-02-12 18:57:40|23967.9|23955.9|23965.7|23953.7|23968.2|23956.2|23965.7|23953.7|15
1770922670000|2026-02-12 18:57:50|23965.1|23953.1|23964.5|23952.5|23965.1|23953.1|23962.6|23950.6|18
1770922680000|2026-02-12 18:58:00|23965.7|23953.7|23960.1|23948.1|23965.7|23953.7|23959.2|23947.2|28
1770922690000|2026-02-12 18:58:10|23961.1|23949.1|23961.4|23949.4|23962.3|23950.3|23961|23949|0
1770922700000|2026-02-12 18:58:20|23961|23949|23963.3|23951.3|23963.9|23951.9|23960.8|23948.8|27
1770922710000|2026-02-12 18:58:30|23964.8|23952.8|23965.8|23953.8|23965.8|23953.8|23963.9|23951.9|16
1770922720000|2026-02-12 18:58:40|23964.5|23952.5|23965.1|23953.1|23965.5|23953.5|23964.5|23952.5|20
1770922730000|2026-02-12 18:58:50|23964.2|23952.2|23963.9|23951.9|23964.8|23952.8|23963.9|23951.9|22
1770922740000|2026-02-12 18:59:00|23964.5|23952.5|23961.7|23949.7|23964.5|23952.5|23961.7|23949.7|15
1770922750000|2026-02-12 18:59:10|23960.1|23948.1|23956.4|23944.4|23960.1|23948.1|23956.4|23944.4|48
1770922760000|2026-02-12 18:59:20|23956.1|23944.1|23956.4|23944.4|23958.6|23946.6|23954.5|23942.5|35
1770922770000|2026-02-12 18:59:30|23955.8|23943.8|23961|23949|23962.9|23950.9|23951.7|23939.7|82
1770922780000|2026-02-12 18:59:40|23960.1|23948.1|23961.4|23949.4|23963.5|23951.5|23955.1|23943.1|101
1770922790000|2026-02-12 18:59:50|23960.4|23948.4|23967.3|23955.3|23967.3|23955.3|23957.3|23945.3|105
1770922800000|2026-02-12 19:00:00|23966.4|23954.4|23967|23955|23968.2|23956.2|23965.1|23953.1|41
1770922810000|2026-02-12 19:00:10|23967.9|23955.9|23967.9|23955.9|23967.9|23955.9|23965.4|23953.4|7
1770922820000|2026-02-12 19:00:20|23965.4|23953.4|23956.7|23944.7|23965.4|23953.4|23954.5|23942.5|83
1770922830000|2026-02-12 19:00:30|23957|23945|23956.4|23944.4|23957|23945|23955.7|23943.7|2
1770922840000|2026-02-12 19:00:40|23955.4|23943.4|23954.2|23942.2|23955.4|23943.4|23953.9|23941.9|11
1770922850000|2026-02-12 19:00:50|23955.1|23943.1|23961.7|23949.7|23961.7|23949.7|23955.1|23943.1|13
1770922860000|2026-02-12 19:01:00|23962.6|23950.6|23957|23945|23962.6|23950.6|23957|23945|31
1770922870000|2026-02-12 19:01:10|23957.9|23945.9|23959.5|23947.5|23959.5|23947.5|23956.1|23944.1|13
1770922880000|2026-02-12 19:01:20|23962|23950|23958.6|23946.6|23962|23950|23956.1|23944.1|25
1770922890000|2026-02-12 19:01:30|23957.6|23945.6|23957.9|23945.9|23957.9|23945.9|23956.1|23944.1|21
1770922900000|2026-02-12 19:01:40|23956.1|23944.1|23954.5|23942.5|23956.4|23944.4|23953.6|23941.6|24
1770922910000|2026-02-12 19:01:50|23955.4|23943.4|23952|23940|23955.4|23943.4|23951.1|23939.1|24
1770922920000|2026-02-12 19:02:00|23951.1|23939.1|23952.6|23940.6|23953.6|23941.6|23951.1|23939.1|7
1770922930000|2026-02-12 19:02:10|23953.6|23941.6|23954.8|23942.8|23954.8|23942.8|23953.6|23941.6|6
1770922940000|2026-02-12 19:02:20|23954.5|23942.5|23957|23945|23957|23945|23954.5|23942.5|8
1770922950000|2026-02-12 19:02:30|23958.8|23946.8|23957.9|23945.9|23958.8|23946.8|23957.9|23945.9|2
1770922960000|2026-02-12 19:02:40|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|0
1770922970000|2026-02-12 19:02:50|23957.9|23945.9|23960.4|23948.4|23960.4|23948.4|23957.9|23945.9|2
1770922980000|2026-02-12 19:03:00|23961.3|23949.3|23964.2|23952.2|23964.2|23952.2|23959.5|23947.5|7
1770922990000|2026-02-12 19:03:10|23963.8|23951.8|23964.2|23952.2|23964.8|23952.8|23963.8|23951.8|7
1770923000000|2026-02-12 19:03:20|23962.9|23950.9|23967|23955|23967|23955|23962.9|23950.9|15
1770923010000|2026-02-12 19:03:30|23966|23954|23966.7|23954.7|23966.7|23954.7|23965.7|23953.7|0
1770923020000|2026-02-12 19:03:40|23967|23955|23966.3|23954.3|23967|23955|23966.3|23954.3|16
1770923030000|2026-02-12 19:03:50|23969.5|23957.5|23967.3|23955.3|23970.7|23958.7|23967.3|23955.3|23
1770923040000|2026-02-12 19:04:00|23966.3|23954.3|23964.5|23952.5|23966.3|23954.3|23963.5|23951.5|9
1770923050000|2026-02-12 19:04:10|23964.8|23952.8|23964.5|23952.5|23965.7|23953.7|23962.9|23950.9|15
1770923060000|2026-02-12 19:04:20|23963.2|23951.2|23964.5|23952.5|23964.5|23952.5|23963.2|23951.2|5
1770923070000|2026-02-12 19:04:30|23964.8|23952.8|23965.7|23953.7|23965.7|23953.7|23963.2|23951.2|9
1770923080000|2026-02-12 19:04:40|23964.8|23952.8|23967.6|23955.6|23967.6|23955.6|23964.8|23952.8|25
1770923090000|2026-02-12 19:04:50|23965.4|23953.4|23968.8|23956.8|23971.6|23959.6|23965.4|23953.4|12
1770993000000|2026-02-13 14:30:00|23949.1|23937.1|23982.1|23970.1|23982.1|23970.1|23939|23927|98
1770993010000|2026-02-13 14:30:10|23979.7|23967.7|23949.9|23937.9|23979.7|23967.7|23947.1|23935.1|78
1770993020000|2026-02-13 14:30:20|23949|23937|23939.1|23927.1|23955.6|23943.6|23939.1|23927.1|63
1770993030000|2026-02-13 14:30:30|23940.9|23928.9|23963.4|23951.4|23963.4|23951.4|23940.9|23928.9|44
1770993040000|2026-02-13 14:30:40|23967.1|23955.1|23954.4|23942.4|23973.7|23961.7|23952.9|23940.9|43
1770993050000|2026-02-13 14:30:50|23959.4|23947.4|23967.2|23955.2|23967.2|23955.2|23957.6|23945.6|7
1770993060000|2026-02-13 14:31:00|23967.6|23955.6|23976|23964|23976|23964|23959.2|23947.2|36
1770993070000|2026-02-13 14:31:10|23975.6|23963.6|23993.4|23981.4|23995.2|23983.2|23971.9|23959.9|27
1770993080000|2026-02-13 14:31:20|23992.1|23980.1|23999.3|23987.3|24001.1|23989.1|23992.1|23980.1|14
1770993090000|2026-02-13 14:31:30|24000|23988|24000.6|23988.6|24002.5|23990.5|23995.6|23983.6|16
1770993100000|2026-02-13 14:31:40|23999.3|23987.3|23995.6|23983.6|24000.6|23988.6|23990.9|23978.9|8
1770993110000|2026-02-13 14:31:50|23998.1|23986.1|24005.5|23993.5|24005.5|23993.5|23990.9|23978.9|48
1770993120000|2026-02-13 14:32:00|24004.2|23992.2|24018.5|24006.5|24022.5|24010.5|23999.2|23987.2|36
1770993130000|2026-02-13 14:32:10|24020.4|24008.4|24008.5|23996.5|24020.4|24008.4|24004.8|23992.8|24
1770993140000|2026-02-13 14:32:20|24013.5|24001.5|24010.7|23998.7|24013.5|24001.5|24008.9|23996.9|6
1770993150000|2026-02-13 14:32:30|24009.7|23997.7|24009.5|23997.5|24011.7|23999.7|24004.8|23992.8|7
1770993160000|2026-02-13 14:32:40|24011.3|23999.3|24005.7|23993.7|24011.3|23999.3|24005.7|23993.7|10
1770993170000|2026-02-13 14:32:50|24008.5|23996.5|24011.7|23999.7|24013.5|24001.5|24005.7|23993.7|13
1770993180000|2026-02-13 14:33:00|24012.6|24000.6|24027.4|24015.4|24029.8|24017.8|24012.6|24000.6|10
1770993190000|2026-02-13 14:33:10|24026.7|24014.7|24024.2|24012.2|24026.7|24014.7|24021.7|24009.7|29
1770993200000|2026-02-13 14:33:20|24022.4|24010.4|24016.1|24004.1|24022.4|24010.4|24016.1|24004.1|11
1770993210000|2026-02-13 14:33:30|24015.2|24003.2|24004.5|23992.5|24015.2|24003.2|24004.5|23992.5|11
1770993220000|2026-02-13 14:33:40|24005.5|23993.5|24006.7|23994.7|24009.2|23997.2|24004.5|23992.5|5
1770993230000|2026-02-13 14:33:50|24005.8|23993.8|24012.4|24000.4|24014.2|24002.2|23999.5|23987.5|26
1770993240000|2026-02-13 14:34:00|24014.2|24002.2|24009.5|23997.5|24014.2|24002.2|23996.1|23984.1|40
1770993250000|2026-02-13 14:34:10|24008.3|23996.3|24009.9|23997.9|24012.6|24000.6|24007.4|23995.4|24
1770993260000|2026-02-13 14:34:20|24010.8|23998.8|24014.2|24002.2|24016.7|24004.7|24009.9|23997.9|5
1770993270000|2026-02-13 14:34:30|24013.3|24001.3|24008|23996|24014.5|24002.5|24003.4|23991.4|11
1770993280000|2026-02-13 14:34:40|24006.2|23994.2|24005.5|23993.5|24006.5|23994.5|24004.6|23992.6|2
1770993290000|2026-02-13 14:34:50|24004.9|23992.9|23995|23983|24004.9|23992.9|23995|23983|8
1770993300000|2026-02-13 14:35:00|23994.7|23982.7|24011|23999|24011|23999|23994.7|23982.7|10
1770993310000|2026-02-13 14:35:10|24011.6|23999.6|24005|23993|24011.6|23999.6|24005|23993|4
1770993320000|2026-02-13 14:35:20|24003.8|23991.8|24003.8|23991.8|24003.8|23991.8|24003.8|23991.8|1
1770993330000|2026-02-13 14:35:30|24003.5|23991.5|24004.7|23992.7|24004.7|23992.7|24000|23988|5
1770993340000|2026-02-13 14:35:40|24003.8|23991.8|24013.7|24001.7|24013.7|24001.7|24003.8|23991.8|6
1770993350000|2026-02-13 14:35:50|24012.1|24000.1|24010|23998|24012.1|24000.1|24010|23998|2
1770993360000|2026-02-13 14:36:00|24004|23992|24011.2|23999.2|24011.2|23999.2|24003.7|23991.7|27
1770993370000|2026-02-13 14:36:10|24008.7|23996.7|24020.5|24008.5|24020.5|24008.5|24008.7|23996.7|24
1770993380000|2026-02-13 14:36:20|24021.4|24009.4|24020.5|24008.5|24022.4|24010.4|24018|24006|13
1770993390000|2026-02-13 14:36:30|24019.6|24007.6|24022.7|24010.7|24023.9|24011.9|24018|24006|12
1770993400000|2026-02-13 14:36:40|24023.9|24011.9|24015.2|24003.2|24025.5|24013.5|24014.3|24002.3|7
1770993410000|2026-02-13 14:36:50|24014.3|24002.3|24014.9|24002.9|24015.5|24003.5|24013.6|24001.6|2
1770993420000|2026-02-13 14:37:00|24016.7|24004.7|24017.4|24005.4|24020.8|24008.8|24016.7|24004.7|5
1770993430000|2026-02-13 14:37:10|24015.2|24003.2|24017|24005|24017|24005|24014.5|24002.5|3
1770993440000|2026-02-13 14:37:20|24021.1|24009.1|24022|24010|24024.9|24012.9|24019.3|24007.3|9
1770993450000|2026-02-13 14:37:30|24022.4|24010.4|24016.8|24004.8|24024.2|24012.2|24015.8|24003.8|10
1770993460000|2026-02-13 14:37:40|24020.4|24008.4|24018.5|24006.5|24022.3|24010.3|24016.7|24004.7|25
1770993470000|2026-02-13 14:37:50|24019.4|24007.4|24011|23999|24023.5|24011.5|24011|23999|37
1770993480000|2026-02-13 14:38:00|24012.3|24000.3|24021|24009|24021.9|24009.9|24012.3|24000.3|9
1770993490000|2026-02-13 14:38:10|24019.8|24007.8|24019.8|24007.8|24021.9|24009.9|24019.4|24007.4|13
1770993500000|2026-02-13 14:38:20|24018.2|24006.2|24018.5|24006.5|24019.2|24007.2|24016|24004|9
1770993510000|2026-02-13 14:38:30|24017.6|24005.6|24023.5|24011.5|24024.4|24012.4|24017.6|24005.6|8
1770993520000|2026-02-13 14:38:40|24024.4|24012.4|24022.3|24010.3|24024.4|24012.4|24022.3|24010.3|2
1770993530000|2026-02-13 14:38:50|24025.3|24013.3|24024.4|24012.4|24025.7|24013.7|24022.8|24010.8|18
1770993540000|2026-02-13 14:39:00|24018.5|24006.5|24022.5|24010.5|24025.3|24013.3|24018.2|24006.2|23
1770993550000|2026-02-13 14:39:10|24022.8|24010.8|24024.1|24012.1|24025.3|24013.3|24021.6|24009.6|8
1770993560000|2026-02-13 14:39:20|24025|24013|24021.6|24009.6|24026.3|24014.3|24021.6|24009.6|66
1770993570000|2026-02-13 14:39:30|24022.5|24010.5|24024.7|24012.7|24025.6|24013.6|24022.2|24010.2|7
1770993580000|2026-02-13 14:39:40|24027.2|24015.2|24025.9|24013.9|24027.5|24015.5|24025|24013|13
1770993590000|2026-02-13 14:39:50|24026.2|24014.2|24020|24008|24026.2|24014.2|24020|24008|8
1770993600000|2026-02-13 14:40:00|24022.2|24010.2|24015|24003|24022.2|24010.2|24012.5|24000.5|9
1770993610000|2026-02-13 14:40:10|24014.3|24002.3|24016.6|24004.6|24016.6|24004.6|24008.4|23996.4|38
1770993620000|2026-02-13 14:40:20|24017.3|24005.3|24017.5|24005.5|24019.1|24007.1|24017.3|24005.3|3
1770993630000|2026-02-13 14:40:30|24017.2|24005.2|24010.3|23998.3|24017.2|24005.2|24010|23998|5
1770993640000|2026-02-13 14:40:40|24011.6|23999.6|24010.3|23998.3|24016.6|24004.6|24010.3|23998.3|9
1770993650000|2026-02-13 14:40:50|24010|23998|23986.8|23974.8|24010|23998|23985.3|23973.3|49
1770993660000|2026-02-13 14:41:00|23985.9|23973.9|23972.2|23960.2|23986.8|23974.8|23972.2|23960.2|40
1770993670000|2026-02-13 14:41:10|23974.3|23962.3|23982.2|23970.2|23985.6|23973.6|23974.1|23962.1|39
1770993680000|2026-02-13 14:41:20|23980.3|23968.3|23972.2|23960.2|23980.3|23968.3|23970.9|23958.9|26
1770993690000|2026-02-13 14:41:30|23971.8|23959.8|23980.3|23968.3|23980.3|23968.3|23971.8|23959.8|11
1770993700000|2026-02-13 14:41:40|23978.5|23966.5|23977.8|23965.8|23978.7|23966.7|23976.6|23964.6|7
1770993710000|2026-02-13 14:41:50|23978.7|23966.7|23985.7|23973.7|23990.3|23978.3|23978.7|23966.7|10
1770993720000|2026-02-13 14:42:00|23986.6|23974.6|23980.3|23968.3|23986.6|23974.6|23977.8|23965.8|14
1770993730000|2026-02-13 14:42:10|23980|23968|23974.7|23962.7|23980.7|23968.7|23972.8|23960.8|2
1770993740000|2026-02-13 14:42:20|23974.1|23962.1|23976.3|23964.3|23976.9|23964.9|23970.1|23958.1|17
1770993750000|2026-02-13 14:42:30|23977.2|23965.2|23973.2|23961.2|23977.2|23965.2|23971.7|23959.7|22
1770993760000|2026-02-13 14:42:40|23974.2|23962.2|23987|23975|23987|23975|23974.2|23962.2|6
1770993770000|2026-02-13 14:42:50|23985.7|23973.7|23987|23975|23987|23975|23984.5|23972.5|4
1770993780000|2026-02-13 14:43:00|23988.2|23976.2|23982.3|23970.3|23988.2|23976.2|23982|23970|9
1770993790000|2026-02-13 14:43:10|23981.7|23969.7|23979.8|23967.8|23981.7|23969.7|23979.8|23967.8|0
1770993800000|2026-02-13 14:43:20|23978.2|23966.2|23982.3|23970.3|23983.2|23971.2|23977.3|23965.3|5
1770993810000|2026-02-13 14:43:30|23981.7|23969.7|23987.9|23975.9|23987.9|23975.9|23978.2|23966.2|9
1770993820000|2026-02-13 14:43:40|23989.2|23977.2|23989.2|23977.2|23991.3|23979.3|23985.7|23973.7|9
1770993830000|2026-02-13 14:43:50|23988.8|23976.8|23990.4|23978.4|23990.4|23978.4|23987.9|23975.9|6
1770993840000|2026-02-13 14:44:00|23989.2|23977.2|23985.4|23973.4|23990.4|23978.4|23985.4|23973.4|3
1770993850000|2026-02-13 14:44:10|23984.2|23972.2|23983.8|23971.8|23984.2|23972.2|23982|23970|5
1770993860000|2026-02-13 14:44:20|23983.2|23971.2|23980.2|23968.2|23984.2|23972.2|23975.4|23963.4|16
1770993870000|2026-02-13 14:44:30|23981.1|23969.1|23994.8|23982.8|23994.8|23982.8|23981.1|23969.1|8
1770993880000|2026-02-13 14:44:40|23995.7|23983.7|23994.1|23982.1|23995.7|23983.7|23993.2|23981.2|3
1770993890000|2026-02-13 14:44:50|23995.7|23983.7|23992.3|23980.3|24000.7|23988.7|23992.3|23980.3|6
1770993900000|2026-02-13 14:45:00|23992.7|23980.7|23999.1|23987.1|23999.5|23987.5|23992.7|23980.7|27
1770993910000|2026-02-13 14:45:10|23998.8|23986.8|24003.8|23991.8|24008.1|23996.1|23994.5|23982.5|33
1770993920000|2026-02-13 14:45:20|24004.7|23992.7|24008.5|23996.5|24008.5|23996.5|24003.8|23991.8|2
1770993930000|2026-02-13 14:45:30|24008.8|23996.8|24013.5|24001.5|24013.8|24001.8|24008.8|23996.8|2
1770993940000|2026-02-13 14:45:40|24013.8|24001.8|24009.7|23997.7|24013.8|24001.8|24008.8|23996.8|2
1770993950000|2026-02-13 14:45:50|24008.8|23996.8|23998.5|23986.5|24013.8|24001.8|23994.1|23982.1|11
1770993960000|2026-02-13 14:46:00|23996.6|23984.6|23989.5|23977.5|23996.6|23984.6|23989.5|23977.5|11
1770993970000|2026-02-13 14:46:10|23990.4|23978.4|23988.6|23976.6|23991.6|23979.6|23987.6|23975.6|5
1770993980000|2026-02-13 14:46:20|23987.6|23975.6|23997|23985|23997|23985|23986.4|23974.4|12
1770993990000|2026-02-13 14:46:30|23997.3|23985.3|24001.4|23989.4|24001.4|23989.4|23997.3|23985.3|3
1770994000000|2026-02-13 14:46:40|24001.1|23989.1|24000.1|23988.1|24001.1|23989.1|23999.2|23987.2|31
1770994010000|2026-02-13 14:46:50|23999.8|23987.8|23995.1|23983.1|23999.8|23987.8|23995.1|23983.1|2
1770994020000|2026-02-13 14:47:00|23994.2|23982.2|23993.9|23981.9|23997|23985|23993.9|23981.9|12
1770994030000|2026-02-13 14:47:10|23994.8|23982.8|23995.1|23983.1|23996.7|23984.7|23994.2|23982.2|10
1770994040000|2026-02-13 14:47:20|23996.1|23984.1|23996.1|23984.1|23996.1|23984.1|23995.1|23983.1|1
1770994050000|2026-02-13 14:47:30|23995.1|23983.1|23997.6|23985.6|24001.1|23989.1|23995.1|23983.1|25
1770994060000|2026-02-13 14:47:40|23997.3|23985.3|23996.1|23984.1|23997.6|23985.6|23996.1|23984.1|0
1770994070000|2026-02-13 14:47:50|23997|23985|23997.6|23985.6|23998.6|23986.6|23996.1|23984.1|0
1770994080000|2026-02-13 14:48:00|23998.6|23986.6|24007.9|23995.9|24011.6|23999.6|23998.6|23986.6|12
1770994090000|2026-02-13 14:48:10|24007|23995|24007|23995|24009.5|23997.5|24004.8|23992.8|14
1770994100000|2026-02-13 14:48:20|24006.7|23994.7|24009.1|23997.1|24010.4|23998.4|24006|23994|10
1770994110000|2026-02-13 14:48:30|24011|23999|24002|23990|24011.6|23999.6|24002|23990|9
1770994120000|2026-02-13 14:48:40|24002.9|23990.9|24002|23990|24002.9|23990.9|24002|23990|3
1770994130000|2026-02-13 14:48:50|24002.9|23990.9|24004.1|23992.1|24005|23993|24002.9|23990.9|5
1770994140000|2026-02-13 14:49:00|24005|23993|24002|23990|24005.4|23993.4|23999.5|23987.5|19
1770994150000|2026-02-13 14:49:10|24002.9|23990.9|24015.4|24003.4|24015.4|24003.4|24002.9|23990.9|6
1770994160000|2026-02-13 14:49:20|24015.7|24003.7|24009.5|23997.5|24015.7|24003.7|24009.5|23997.5|6
1770994170000|2026-02-13 14:49:30|24008.5|23996.5|23997.3|23985.3|24008.5|23996.5|23997.3|23985.3|12
1770994180000|2026-02-13 14:49:40|23998.2|23986.2|24000.4|23988.4|24002|23990|23997|23985|1
1770994190000|2026-02-13 14:49:50|23999.7|23987.7|23995.1|23983.1|23999.7|23987.7|23993.9|23981.9|11
1770994200000|2026-02-13 14:50:00|23996|23984|23990.1|23978.1|23997.6|23985.6|23988|23976|8
1770994210000|2026-02-13 14:50:10|23990.8|23978.8|23969.2|23957.2|23990.8|23978.8|23965.8|23953.8|56
1770994220000|2026-02-13 14:50:20|23970.6|23958.6|23978.3|23966.3|23978.6|23966.6|23970.6|23958.6|10
1770994230000|2026-02-13 14:50:30|23978.6|23966.6|23984.9|23972.9|23984.9|23972.9|23978.6|23966.6|6
1770994240000|2026-02-13 14:50:40|23982.1|23970.1|23977.4|23965.4|23985.8|23973.8|23976.5|23964.5|9
1770994250000|2026-02-13 14:50:50|23977|23965|23975.5|23963.5|23977|23965|23970|23958|11
1770994260000|2026-02-13 14:51:00|23974.3|23962.3|23969.3|23957.3|23974.3|23962.3|23966.8|23954.8|9
1770994270000|2026-02-13 14:51:10|23969|23957|23969.3|23957.3|23969.3|23957.3|23962.7|23950.7|29
1770994280000|2026-02-13 14:51:20|23967.5|23955.5|23971.8|23959.8|23971.8|23959.8|23967.5|23955.5|2
1770994290000|2026-02-13 14:51:30|23972.7|23960.7|23978.3|23966.3|23980.5|23968.5|23972.7|23960.7|10
1770994300000|2026-02-13 14:51:40|23975.5|23963.5|23981.1|23969.1|23981.1|23969.1|23975.2|23963.2|16
1770994310000|2026-02-13 14:51:50|23981.5|23969.5|23981.5|23969.5|23984.9|23972.9|23981.5|23969.5|22
1770994320000|2026-02-13 14:52:00|23979.3|23967.3|23977.1|23965.1|23983|23971|23977.1|23965.1|6
1770994330000|2026-02-13 14:52:10|23976.1|23964.1|23963|23951|23976.1|23964.1|23963|23951|14
1770994340000|2026-02-13 14:52:20|23962.1|23950.1|23962.5|23950.5|23964.6|23952.6|23962.1|23950.1|4
1770994350000|2026-02-13 14:52:30|23962.1|23950.1|23962.1|23950.1|23962.1|23950.1|23962.1|23950.1|0
1770994360000|2026-02-13 14:52:40|23963|23951|23968|23956|23968|23956|23963|23951|4
1770994370000|2026-02-13 14:52:50|23967.1|23955.1|23970.4|23958.4|23971.1|23959.1|23967.1|23955.1|5
1770994380000|2026-02-13 14:53:00|23970.8|23958.8|23976.9|23964.9|23976.9|23964.9|23970.8|23958.8|21
1770994390000|2026-02-13 14:53:10|23972.3|23960.3|23977.3|23965.3|23977.3|23965.3|23969.9|23957.9|26
1770994400000|2026-02-13 14:53:20|23977.9|23965.9|23974.2|23962.2|23978.9|23966.9|23967.6|23955.6|31
1770994410000|2026-02-13 14:53:30|23977.6|23965.6|23982.6|23970.6|23983.9|23971.9|23977.6|23965.6|38
1770994420000|2026-02-13 14:53:40|23983.3|23971.3|23986.7|23974.7|23986.7|23974.7|23982.6|23970.6|6
1770994430000|2026-02-13 14:53:50|23986|23974|23984.2|23972.2|23986.7|23974.7|23984.2|23972.2|7
1770994440000|2026-02-13 14:54:00|23983.9|23971.9|23973.9|23961.9|23983.9|23971.9|23972.4|23960.4|10
1770994450000|2026-02-13 14:54:10|23974.3|23962.3|23977.7|23965.7|23978|23966|23973|23961|9
1770994460000|2026-02-13 14:54:20|23980.2|23968.2|23981.4|23969.4|23983|23971|23978|23966|9
1770994470000|2026-02-13 14:54:30|23983|23971|23981.4|23969.4|23983|23971|23978.4|23966.4|8
1770994480000|2026-02-13 14:54:40|23981.8|23969.8|23980.1|23968.1|23981.8|23969.8|23980.1|23968.1|1
1770994490000|2026-02-13 14:54:50|23976.4|23964.4|23978.9|23966.9|23982.7|23970.7|23976.4|23964.4|9
1770994500000|2026-02-13 14:55:00|23979.6|23967.6|23978|23966|23983|23971|23976.8|23964.8|7
1770994510000|2026-02-13 14:55:10|23976.8|23964.8|23982.1|23970.1|23982.1|23970.1|23972.1|23960.1|23
1770994520000|2026-02-13 14:55:20|23984.4|23972.4|23986.4|23974.4|23990.5|23978.5|23984.4|23972.4|8
1770994530000|2026-02-13 14:55:30|23987.4|23975.4|23991.8|23979.8|23996.7|23984.7|23986.4|23974.4|11
1770994540000|2026-02-13 14:55:40|23990.5|23978.5|23989.6|23977.6|23993|23981|23989.6|23977.6|4
1770994550000|2026-02-13 14:55:50|23988.7|23976.7|23982.1|23970.1|23988.7|23976.7|23981.2|23969.2|5
1770994560000|2026-02-13 14:56:00|23981.2|23969.2|23981.8|23969.8|23982.1|23970.1|23980.9|23968.9|9
1770994570000|2026-02-13 14:56:10|23981.4|23969.4|23981.4|23969.4|23981.4|23969.4|23981.4|23969.4|0
1770994580000|2026-02-13 14:56:20|23978.9|23966.9|23970.6|23958.6|23978.9|23966.9|23970.6|23958.6|14
1770994590000|2026-02-13 14:56:30|23971.9|23959.9|23960.9|23948.9|23974.4|23962.4|23960.9|23948.9|24
1770994600000|2026-02-13 14:56:40|23959.4|23947.4|23958.4|23946.4|23960.3|23948.3|23957.5|23945.5|17
1770994610000|2026-02-13 14:56:50|23957.4|23945.4|23959.4|23947.4|23960.3|23948.3|23953.7|23941.7|10
1770994620000|2026-02-13 14:57:00|23956.9|23944.9|23957.4|23945.4|23957.8|23945.8|23954.7|23942.7|2
1770994630000|2026-02-13 14:57:10|23957.8|23945.8|23964.9|23952.9|23964.9|23952.9|23957.8|23945.8|4
1770994640000|2026-02-13 14:57:20|23965.6|23953.6|23968.4|23956.4|23969.4|23957.4|23965.6|23953.6|0
1770994650000|2026-02-13 14:57:30|23969.4|23957.4|23969.4|23957.4|23975.3|23963.3|23968.1|23956.1|22
1770994660000|2026-02-13 14:57:40|23966.9|23954.9|23968.1|23956.1|23970.3|23958.3|23966.9|23954.9|2
1770994670000|2026-02-13 14:57:50|23970.6|23958.6|23970.6|23958.6|23970.6|23958.6|23968.4|23956.4|3
1770994680000|2026-02-13 14:58:00|23969.4|23957.4|23957.5|23945.5|23969.4|23957.4|23957.2|23945.2|26
1770994690000|2026-02-13 14:58:10|23955|23943|23950.9|23938.9|23955|23943|23950.9|23938.9|13
1770994700000|2026-02-13 14:58:20|23951.9|23939.9|23955.7|23943.7|23955.7|23943.7|23951.3|23939.3|14
1770994710000|2026-02-13 14:58:30|23953.2|23941.2|23951.9|23939.9|23953.2|23941.2|23950.7|23938.7|15
1770994720000|2026-02-13 14:58:40|23954.4|23942.4|23951.3|23939.3|23960|23948|23950|23938|12
1770994730000|2026-02-13 14:58:50|23950|23938|23945.4|23933.4|23951.3|23939.3|23945|23933|11
1770994740000|2026-02-13 14:59:00|23944.4|23932.4|23937.3|23925.3|23945.7|23933.7|23937.3|23925.3|86
1770994750000|2026-02-13 14:59:10|23936.6|23924.6|23938.8|23926.8|23938.8|23926.8|23931.9|23919.9|15
1770994760000|2026-02-13 14:59:20|23940|23928|23940|23928|23940|23928|23937.5|23925.5|4
1770994770000|2026-02-13 14:59:30|23941.3|23929.3|23941.3|23929.3|23945|23933|23941.3|23929.3|6
1770994780000|2026-02-13 14:59:40|23938.8|23926.8|23931.6|23919.6|23940.9|23928.9|23931.6|23919.6|7
1770994790000|2026-02-13 14:59:50|23933.4|23921.4|23938.8|23926.8|23938.8|23926.8|23931.9|23919.9|5
1770994800000|2026-02-13 15:00:00|23941.6|23929.6|23949.1|23937.1|23951.3|23939.3|23938.2|23926.2|6
1770994810000|2026-02-13 15:00:10|23950|23938|23948.5|23936.5|23950.9|23938.9|23944.8|23932.8|6
1770994820000|2026-02-13 15:00:20|23949.4|23937.4|23940.1|23928.1|23950.7|23938.7|23940.1|23928.1|3
1770994830000|2026-02-13 15:00:30|23941|23929|23939.8|23927.8|23942.6|23930.6|23938.9|23926.9|4
1770994840000|2026-02-13 15:00:40|23938.9|23926.9|23938.9|23926.9|23940.1|23928.1|23938.9|23926.9|4
1770994850000|2026-02-13 15:00:50|23940.7|23928.7|23943.9|23931.9|23943.9|23931.9|23940.7|23928.7|6
1770994860000|2026-02-13 15:01:00|23944.9|23932.9|23942.6|23930.6|23944.9|23932.9|23940.4|23928.4|8
1770994870000|2026-02-13 15:01:10|23942.3|23930.3|23940.4|23928.4|23942.3|23930.3|23940.4|23928.4|2
1770994880000|2026-02-13 15:01:20|23939.2|23927.2|23942.6|23930.6|23945.7|23933.7|23939.2|23927.2|16
1770994890000|2026-02-13 15:01:30|23942.9|23930.9|23955.9|23943.9|23961.6|23949.6|23942.9|23930.9|15
1770994900000|2026-02-13 15:01:40|23956.8|23944.8|23955.9|23943.9|23956.8|23944.8|23955|23943|3
1770994910000|2026-02-13 15:01:50|23957.7|23945.7|23955.9|23943.9|23958.8|23946.8|23955|23943|5
1770994920000|2026-02-13 15:02:00|23956.8|23944.8|23960|23948|23960.9|23948.9|23956.8|23944.8|13
1770994930000|2026-02-13 15:02:10|23954.1|23942.1|23952.5|23940.5|23954.1|23942.1|23952.5|23940.5|4
1770994940000|2026-02-13 15:02:20|23954.1|23942.1|23957.3|23945.3|23958.8|23946.8|23954.1|23942.1|17
1770994950000|2026-02-13 15:02:30|23958.2|23946.2|23960.7|23948.7|23963.2|23951.2|23957.3|23945.3|35
1770994960000|2026-02-13 15:02:40|23958.8|23946.8|23954.4|23942.4|23958.8|23946.8|23953.2|23941.2|5
1770994970000|2026-02-13 15:02:50|23955.1|23943.1|23956.9|23944.9|23956.9|23944.9|23954.4|23942.4|1
1770994980000|2026-02-13 15:03:00|23956|23944|23954.8|23942.8|23956.3|23944.3|23954.8|23942.8|3
1770994990000|2026-02-13 15:03:10|23955.1|23943.1|23959.3|23947.3|23959.3|23947.3|23953.4|23941.4|52
1770995000000|2026-02-13 15:03:20|23958.4|23946.4|23952.1|23940.1|23959.3|23947.3|23952.1|23940.1|2
1770995010000|2026-02-13 15:03:30|23951.8|23939.8|23947.1|23935.1|23952.1|23940.1|23942.4|23930.4|17
1770995020000|2026-02-13 15:03:40|23946.2|23934.2|23933|23921|23947.1|23935.1|23933|23921|17
1770995030000|2026-02-13 15:03:50|23933.4|23921.4|23930.5|23918.5|23935.5|23923.5|23930.5|23918.5|13
1770995040000|2026-02-13 15:04:00|23930.2|23918.2|23931.8|23919.8|23931.8|23919.8|23927.1|23915.1|11
1770995050000|2026-02-13 15:04:10|23932.1|23920.1|23927.1|23915.1|23932.1|23920.1|23925.8|23913.8|7
1770995060000|2026-02-13 15:04:20|23924.8|23912.8|23925.2|23913.2|23925.2|23913.2|23924.8|23912.8|2
1770995070000|2026-02-13 15:04:30|23925.5|23913.5|23924.3|23912.3|23926.4|23914.4|23923.3|23911.3|9
1770995080000|2026-02-13 15:04:40|23926.8|23914.8|23935.5|23923.5|23935.5|23923.5|23926.8|23914.8|6
1770995090000|2026-02-13 15:04:50|23936.4|23924.4|23929.9|23917.9|23939.6|23927.6|23929.9|23917.9|9
1770995100000|2026-02-13 15:05:00|23928.1|23916.1|23933.7|23921.7|23934.9|23922.9|23927.8|23915.8|3
1770995110000|2026-02-13 15:05:10|23933.3|23921.3|23932.1|23920.1|23933.3|23921.3|23928.7|23916.7|15
1770995120000|2026-02-13 15:05:20|23932.4|23920.4|23942.4|23930.4|23942.4|23930.4|23932.1|23920.1|7
1770995130000|2026-02-13 15:05:30|23943.3|23931.3|23938.7|23926.7|23943.3|23931.3|23938.7|23926.7|4
1770995140000|2026-02-13 15:05:40|23940.2|23928.2|23944.9|23932.9|23947.1|23935.1|23940.2|23928.2|9
1770995150000|2026-02-13 15:05:50|23937.8|23925.8|23947.4|23935.4|23947.4|23935.4|23930.3|23918.3|82
1770995160000|2026-02-13 15:06:00|23946.5|23934.5|23944.9|23932.9|23947.4|23935.4|23944|23932|5
1770995170000|2026-02-13 15:06:10|23944.3|23932.3|23946.5|23934.5|23946.5|23934.5|23944.3|23932.3|4
1770995180000|2026-02-13 15:06:20|23945.6|23933.6|23947.4|23935.4|23949.9|23937.9|23945.3|23933.3|8
1770995190000|2026-02-13 15:06:30|23945.6|23933.6|23949.9|23937.9|23949.9|23937.9|23945.6|23933.6|0
1770995200000|2026-02-13 15:06:40|23950.8|23938.8|23952.4|23940.4|23952.4|23940.4|23950.8|23938.8|3
1770995210000|2026-02-13 15:06:50|23958.1|23946.1|23963.4|23951.4|23963.4|23951.4|23958.1|23946.1|21
1770995220000|2026-02-13 15:07:00|23965.3|23953.3|23964.3|23952.3|23965.9|23953.9|23961.8|23949.8|40
1770995230000|2026-02-13 15:07:10|23963.1|23951.1|23968.1|23956.1|23974.3|23962.3|23963.1|23951.1|79
1770995240000|2026-02-13 15:07:20|23966.3|23954.3|23973.1|23961.1|23973.1|23961.1|23965.9|23953.9|13
1770995250000|2026-02-13 15:07:30|23974.9|23962.9|23970.9|23958.9|23976.3|23964.3|23970.9|23958.9|11
1770995260000|2026-02-13 15:07:40|23972.2|23960.2|23971.3|23959.3|23974.3|23962.3|23970.6|23958.6|7
1770995270000|2026-02-13 15:07:50|23970.9|23958.9|23972.2|23960.2|23973.1|23961.1|23970.6|23958.6|6
1770995280000|2026-02-13 15:08:00|23970.8|23958.8|23960.9|23948.9|23970.8|23958.8|23958.4|23946.4|10
1770995290000|2026-02-13 15:08:10|23960.6|23948.6|23960.9|23948.9|23960.9|23948.9|23960.6|23948.6|0
1770995300000|2026-02-13 15:08:20|23959.7|23947.7|23965.6|23953.6|23965.6|23953.6|23959.7|23947.7|0
1770995310000|2026-02-13 15:08:30|23963.8|23951.8|23968.8|23956.8|23970|23958|23963.8|23951.8|8
1770995320000|2026-02-13 15:08:40|23970|23958|23976.9|23964.9|23980.3|23968.3|23968.8|23956.8|16
1770995330000|2026-02-13 15:08:50|23977.5|23965.5|23977.8|23965.8|23978.8|23966.8|23977.5|23965.5|0
1770995340000|2026-02-13 15:09:00|23976.9|23964.9|23986.6|23974.6|23987.8|23975.8|23976.9|23964.9|11
1770995350000|2026-02-13 15:09:10|23988.4|23976.4|23988.4|23976.4|23992.2|23980.2|23988.4|23976.4|23
1770995360000|2026-02-13 15:09:20|23990|23978|23990.9|23978.9|23990.9|23978.9|23985|23973|40
1770995370000|2026-02-13 15:09:30|23990.6|23978.6|23991.5|23979.5|23991.5|23979.5|23990.6|23978.6|2
1770995380000|2026-02-13 15:09:40|23990.6|23978.6|23994.6|23982.6|23995.8|23983.8|23990.6|23978.6|40
1770995390000|2026-02-13 15:09:50|23995.5|23983.5|23997.1|23985.1|24002.7|23990.7|23995.5|23983.5|7
1770995400000|2026-02-13 15:10:00|23996.2|23984.2|23998|23986|23999.9|23987.9|23995.2|23983.2|8
1770995410000|2026-02-13 15:10:10|23998.9|23986.9|23998.9|23986.9|23999.2|23987.2|23998.9|23986.9|12
1770995420000|2026-02-13 15:10:20|23998.6|23986.6|23996.4|23984.4|23999.2|23987.2|23994.2|23982.2|4
1770995430000|2026-02-13 15:10:30|23996.7|23984.7|23999.5|23987.5|24002|23990|23996.4|23984.4|10
1770995440000|2026-02-13 15:10:40|24000.7|23988.7|24000.7|23988.7|24001.1|23989.1|23999.8|23987.8|6
1770995450000|2026-02-13 15:10:50|24000.5|23988.5|24010.1|23998.1|24010.6|23998.6|23997.3|23985.3|9
1770995460000|2026-02-13 15:11:00|24009.7|23997.7|24015.9|24003.9|24015.9|24003.9|24009.7|23997.7|22
1770995470000|2026-02-13 15:11:10|24017.1|24005.1|24016.2|24004.2|24017.1|24005.1|24011.5|23999.5|9
1770995480000|2026-02-13 15:11:20|24015.2|24003.2|24013.7|24001.7|24016.2|24004.2|24013.4|24001.4|5
1770995490000|2026-02-13 15:11:30|24013.4|24001.4|24016.2|24004.2|24016.2|24004.2|24011.2|23999.2|5
1770995500000|2026-02-13 15:11:40|24017.1|24005.1|24015.3|24003.3|24017.5|24005.5|24014|24002|17
1770995510000|2026-02-13 15:11:50|24014.4|24002.4|24014.4|24002.4|24014.4|24002.4|24014.4|24002.4|2
1770995520000|2026-02-13 15:12:00|24014|24002|24014.4|24002.4|24015.3|24003.3|24014|24002|1
1770995530000|2026-02-13 15:12:10|24014|24002|24014|24002|24015|24003|24014|24002|3
1770995540000|2026-02-13 15:12:20|24013|24001|24009|23997|24013|24001|24009|23997|2
1770995550000|2026-02-13 15:12:30|24007.2|23995.2|24007.8|23995.8|24009|23997|24005.3|23993.3|12
1770995560000|2026-02-13 15:12:40|24006.5|23994.5|24005.3|23993.3|24007.8|23995.8|24005.3|23993.3|1
1770995570000|2026-02-13 15:12:50|24004.4|23992.4|24004|23992|24006.9|23994.9|24004|23992|1
1770995580000|2026-02-13 15:13:00|24004.4|23992.4|24013|24001|24013|24001|24004.4|23992.4|7
1770995590000|2026-02-13 15:13:10|24012.7|24000.7|24014.2|24002.2|24016.3|24004.3|24012|24000|21
1770995600000|2026-02-13 15:13:20|24013.8|24001.8|24019.2|24007.2|24020.4|24008.4|24013.8|24001.8|3
1770995610000|2026-02-13 15:13:30|24018.8|24006.8|24014.5|24002.5|24018.8|24006.8|24012|24000|15
1770995620000|2026-02-13 15:13:40|24017.3|24005.3|24018.3|24006.3|24019.2|24007.2|24017|24005|2
1770995630000|2026-02-13 15:13:50|24019.5|24007.5|24017|24005|24019.5|24007.5|24015.2|24003.2|11
1770995640000|2026-02-13 15:14:00|24017.4|24005.4|24017.4|24005.4|24017.4|24005.4|24017.4|24005.4|0
1770995650000|2026-02-13 15:14:10|24017|24005|24019.5|24007.5|24019.5|24007.5|24017|24005|6
1770995660000|2026-02-13 15:14:20|24017.4|24005.4|24017|24005|24017.4|24005.4|24016.7|24004.7|5
1770995670000|2026-02-13 15:14:30|24013.9|24001.9|24013.8|24001.8|24026|24014|24013.8|24001.8|37
1770995680000|2026-02-13 15:14:40|24015.1|24003.1|24009.2|23997.2|24015.1|24003.1|24009.2|23997.2|11
1770995690000|2026-02-13 15:14:50|24008.8|23996.8|24011|23999|24011.9|23999.9|24007|23995|3
1770995700000|2026-02-13 15:15:00|24012.3|24000.3|24019.4|24007.4|24019.4|24007.4|24010.7|23998.7|9
1770995710000|2026-02-13 15:15:10|24019.8|24007.8|24018.2|24006.2|24019.8|24007.8|24018.2|24006.2|2
1770995720000|2026-02-13 15:15:20|24020.7|24008.7|24023.2|24011.2|24023.2|24011.2|24020.7|24008.7|9
1770995730000|2026-02-13 15:15:30|24022.3|24010.3|24016.7|24004.7|24022.3|24010.3|24016.7|24004.7|5
1770995740000|2026-02-13 15:15:40|24018.5|24006.5|24019.2|24007.2|24019.2|24007.2|24018.5|24006.5|1
1770995750000|2026-02-13 15:15:50|24017.9|24005.9|24016.3|24004.3|24017.9|24005.9|24016|24004|5
1770995760000|2026-02-13 15:16:00|24017.9|24005.9|24018.8|24006.8|24018.8|24006.8|24017.6|24005.6|2
1770995770000|2026-02-13 15:16:10|24017.9|24005.9|24013.8|24001.8|24017.9|24005.9|24013.8|24001.8|3
1770995780000|2026-02-13 15:16:20|24012.9|24000.9|24007.9|23995.9|24012.9|24000.9|24007.9|23995.9|4
1770995790000|2026-02-13 15:16:30|24009.7|23997.7|23999.3|23987.3|24009.7|23997.7|23997.7|23985.7|10
1770995800000|2026-02-13 15:16:40|23999.5|23987.5|24003.3|23991.3|24004|23992|23997.1|23985.1|39
1770995810000|2026-02-13 15:16:50|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|24000.8|23988.8|4
1770995820000|2026-02-13 15:17:00|24001.2|23989.2|24000.8|23988.8|24002.1|23990.1|24000.8|23988.8|5
1770995830000|2026-02-13 15:17:10|24001.2|23989.2|24001.5|23989.5|24001.5|23989.5|24001.2|23989.2|0
1770995840000|2026-02-13 15:17:20|24002.4|23990.4|24003.3|23991.3|24003.3|23991.3|24001.2|23989.2|2
1770995850000|2026-02-13 15:17:30|24002.1|23990.1|24002.1|23990.1|24003.3|23991.3|24002.1|23990.1|1
1770995860000|2026-02-13 15:17:40|24003.3|23991.3|23992.8|23980.8|24007.3|23995.3|23992.8|23980.8|12
1770995870000|2026-02-13 15:17:50|23992.4|23980.4|23991.5|23979.5|23994|23982|23988.1|23976.1|13
1770995880000|2026-02-13 15:18:00|23994|23982|23989.9|23977.9|23994|23982|23989.3|23977.3|2
1770995890000|2026-02-13 15:18:10|23989|23977|23989|23977|23990.8|23978.8|23989|23977|0
1770995900000|2026-02-13 15:18:20|23988.7|23976.7|23988.3|23976.3|23993|23981|23986.5|23974.5|17
1770995910000|2026-02-13 15:18:30|23990.5|23978.5|23993.3|23981.3|23993.3|23981.3|23990.5|23978.5|4
1770995920000|2026-02-13 15:18:40|23992|23980|23988.3|23976.3|23992|23980|23987.4|23975.4|11
1770995930000|2026-02-13 15:18:50|23987.4|23975.4|23986.5|23974.5|23988.3|23976.3|23984|23972|5
1770995940000|2026-02-13 15:19:00|23986.8|23974.8|23994.7|23982.7|23995|23983|23979.7|23967.7|16
1770995950000|2026-02-13 15:19:10|23993.8|23981.8|23992.5|23980.5|23993.8|23981.8|23992.2|23980.2|2
1770995960000|2026-02-13 15:19:20|23994.3|23982.3|23997.2|23985.2|23997.2|23985.2|23993.4|23981.4|6
1770995970000|2026-02-13 15:19:30|23997.5|23985.5|23995|23983|23997.5|23985.5|23995|23983|2
1770995980000|2026-02-13 15:19:40|23994.7|23982.7|23992.8|23980.8|23997.2|23985.2|23990.3|23978.3|10
1770995990000|2026-02-13 15:19:50|23994.1|23982.1|23996.6|23984.6|23996.9|23984.9|23994.1|23982.1|0
1770996000000|2026-02-13 15:20:00|23997.8|23985.8|24001|23989|24003.5|23991.5|23996.6|23984.6|18
1770996010000|2026-02-13 15:20:10|23999.8|23987.8|23996|23984|24000.3|23988.3|23996|23984|29
1770996020000|2026-02-13 15:20:20|23996.9|23984.9|24000.3|23988.3|24000.3|23988.3|23996.6|23984.6|4
1770996030000|2026-02-13 15:20:30|23999.4|23987.4|23998.2|23986.2|24000.3|23988.3|23997.8|23985.8|6
1770996040000|2026-02-13 15:20:40|23997.8|23985.8|24002.2|23990.2|24002.8|23990.8|23997.8|23985.8|3
1770996050000|2026-02-13 15:20:50|24001.3|23989.3|24004.7|23992.7|24005|23993|24001.3|23989.3|4
1770996060000|2026-02-13 15:21:00|24003.8|23991.8|24002.5|23990.5|24003.8|23991.8|24002.5|23990.5|2
1770996070000|2026-02-13 15:21:10|24002.2|23990.2|23996.6|23984.6|24002.2|23990.2|23994.1|23982.1|18
1770996080000|2026-02-13 15:21:20|23995.7|23983.7|23995.3|23983.3|23996.6|23984.6|23993.2|23981.2|11
1770996090000|2026-02-13 15:21:30|23994.4|23982.4|23993.5|23981.5|23995.7|23983.7|23993.5|23981.5|16
1770996100000|2026-02-13 15:21:40|23992.8|23980.8|23995.3|23983.3|23997.8|23985.8|23992.8|23980.8|14
1770996110000|2026-02-13 15:21:50|23993.5|23981.5|23996.6|23984.6|23997.8|23985.8|23993.2|23981.2|2
1770996120000|2026-02-13 15:22:00|23996.9|23984.9|24000.3|23988.3|24000.3|23988.3|23996|23984|2
1770996130000|2026-02-13 15:22:10|24001.6|23989.6|24002.8|23990.8|24002.8|23990.8|24000.3|23988.3|1
1770996140000|2026-02-13 15:22:20|24001.6|23989.6|24000.3|23988.3|24001.6|23989.6|24000.3|23988.3|9
1770996150000|2026-02-13 15:22:30|23999.4|23987.4|24000.3|23988.3|24000.3|23988.3|23998.5|23986.5|1
1770996160000|2026-02-13 15:22:40|23999.4|23987.4|24002.5|23990.5|24002.5|23990.5|23997.6|23985.6|2
1770996170000|2026-02-13 15:22:50|24002.8|23990.8|24000|23988|24002.8|23990.8|23999.1|23987.1|1
1770996180000|2026-02-13 15:23:00|24000.3|23988.3|23998.2|23986.2|24003.2|23991.2|23998.2|23986.2|13
1770996190000|2026-02-13 15:23:10|23999.1|23987.1|24001|23989|24001.9|23989.9|23998.2|23986.2|3
1770996200000|2026-02-13 15:23:20|24001.9|23989.9|23998.5|23986.5|24003.2|23991.2|23996.9|23984.9|8
1770996210000|2026-02-13 15:23:30|23998.8|23986.8|24002.2|23990.2|24002.2|23990.2|23995.1|23983.1|5
1770996220000|2026-02-13 15:23:40|24004.1|23992.1|24016|24004|24020.3|24008.3|24004.1|23992.1|21
1770996230000|2026-02-13 15:23:50|24018.5|24006.5|24018.5|24006.5|24021|24009|24017.6|24005.6|13
1770996240000|2026-02-13 15:24:00|24018.8|24006.8|24021|24009|24021|24009|24016|24004|9
1770996250000|2026-02-13 15:24:10|24016|24004|24019.2|24007.2|24021|24009|24016|24004|5
1770996260000|2026-02-13 15:24:20|24018.3|24006.3|24021|24009|24021|24009|24016.3|24004.3|3
1770996270000|2026-02-13 15:24:30|24025|24013|24019.2|24007.2|24025.3|24013.3|24019.2|24007.2|29
1770996280000|2026-02-13 15:24:40|24021.7|24009.7|24022.6|24010.6|24023.5|24011.5|24021.7|24009.7|8
1770996290000|2026-02-13 15:24:50|24021.7|24009.7|24021.9|24009.9|24023.5|24011.5|24018.5|24006.5|9
1770996300000|2026-02-13 15:25:00|24022.2|24010.2|24017.2|24005.2|24024.7|24012.7|24017.2|24005.2|33
1770996310000|2026-02-13 15:25:10|24018.5|24006.5|24017.8|24005.8|24018.5|24006.5|24015.3|24003.3|6
1770996320000|2026-02-13 15:25:20|24018.2|24006.2|24022.8|24010.8|24023.7|24011.7|24018.2|24006.2|2
1770996330000|2026-02-13 15:25:30|24020.7|24008.7|24022.8|24010.8|24023.2|24011.2|24020.7|24008.7|1
1770996340000|2026-02-13 15:25:40|24023.2|24011.2|24027.8|24015.8|24030.3|24018.3|24023.2|24011.2|3
1770996350000|2026-02-13 15:25:50|24021.6|24009.6|24020.3|24008.3|24026.9|24014.9|24020.3|24008.3|19
1770996360000|2026-02-13 15:26:00|24021|24009|24020.6|24008.6|24021|24009|24020.6|24008.6|2
1770996370000|2026-02-13 15:26:10|24019.1|24007.1|24015.1|24003.1|24019.1|24007.1|24015.1|24003.1|6
1770996380000|2026-02-13 15:26:20|24014.7|24002.7|24018.5|24006.5|24020.3|24008.3|24014.7|24002.7|2
1770996390000|2026-02-13 15:26:30|24019.4|24007.4|24021.3|24009.3|24021.3|24009.3|24018.5|24006.5|6
1770996400000|2026-02-13 15:26:40|24022.6|24010.6|24023.5|24011.5|24023.5|24011.5|24022.6|24010.6|1
1770996410000|2026-02-13 15:26:50|24026|24014|24023.5|24011.5|24026|24014|24023.5|24011.5|0
1770996420000|2026-02-13 15:27:00|24025.6|24013.6|24025.1|24013.1|24025.6|24013.6|24023.5|24011.5|1
1770996430000|2026-02-13 15:27:10|24026|24014|24023.5|24011.5|24026|24014|24023.5|24011.5|3
1770996440000|2026-02-13 15:27:20|24024.4|24012.4|24030.3|24018.3|24030.3|24018.3|24024.4|24012.4|3
1770996450000|2026-02-13 15:27:30|24029.6|24017.6|24027.8|24015.8|24030.3|24018.3|24026.9|24014.9|14
1770996460000|2026-02-13 15:27:40|24026.9|24014.9|24027.5|24015.5|24029.6|24017.6|24026.9|24014.9|3
1770996470000|2026-02-13 15:27:50|24028.7|24016.7|24034.1|24022.1|24039.3|24027.3|24028.7|24016.7|39
1770996480000|2026-02-13 15:28:00|24034.4|24022.4|24033.7|24021.7|24037.1|24025.1|24031.6|24019.6|5
1770996490000|2026-02-13 15:28:10|24032.8|24020.8|24035.3|24023.3|24036.9|24024.9|24032.5|24020.5|10
1770996500000|2026-02-13 15:28:20|24032.2|24020.2|24029.4|24017.4|24032.8|24020.8|24029.4|24017.4|6
1770996510000|2026-02-13 15:28:30|24030.6|24018.6|24031|24019|24031.6|24019.6|24030.6|24018.6|2
1770996520000|2026-02-13 15:28:40|24030.6|24018.6|24033.1|24021.1|24035.3|24023.3|24030.6|24018.6|2
1770996530000|2026-02-13 15:28:50|24033.5|24021.5|24036.9|24024.9|24036.9|24024.9|24033.1|24021.1|12
1770996540000|2026-02-13 15:29:00|24039|24027|24039|24027|24042.1|24030.1|24038.4|24026.4|19
1770996550000|2026-02-13 15:29:10|24038|24026|24032.8|24020.8|24038|24026|24032.8|24020.8|17
1770996560000|2026-02-13 15:29:20|24031.9|24019.9|24034.4|24022.4|24035.3|24023.3|24031.9|24019.9|10
1770996570000|2026-02-13 15:29:30|24033.7|24021.7|24035.3|24023.3|24035.3|24023.3|24033.7|24021.7|14
1770996580000|2026-02-13 15:29:40|24035.6|24023.6|24035.3|24023.3|24037.5|24025.5|24035.3|24023.3|3
1770996590000|2026-02-13 15:29:50|24035|24023|24035.5|24023.5|24037.1|24025.1|24034.6|24022.6|5
1770996600000|2026-02-13 15:30:00|24032.8|24020.8|24038|24026|24040.3|24028.3|24029.6|24017.6|26
1770996610000|2026-02-13 15:30:10|24037.1|24025.1|24035.9|24023.9|24038|24026|24035.9|24023.9|5
1770996620000|2026-02-13 15:30:20|24036.2|24024.2|24036.2|24024.2|24036.2|24024.2|24036.2|24024.2|0
1770996630000|2026-02-13 15:30:30|24035.9|24023.9|24035|24023|24035.9|24023.9|24034.6|24022.6|2
1770996640000|2026-02-13 15:30:40|24034.6|24022.6|24036.2|24024.2|24036.2|24024.2|24032.8|24020.8|2
1770996650000|2026-02-13 15:30:50|24035.3|24023.3|24036.5|24024.5|24036.5|24024.5|24035.3|24023.3|3
1770996660000|2026-02-13 15:31:00|24035.3|24023.3|24034.4|24022.4|24035.3|24023.3|24034.4|24022.4|2
1770996670000|2026-02-13 15:31:10|24035.3|24023.3|24035.3|24023.3|24035.3|24023.3|24035.3|24023.3|1
1770996680000|2026-02-13 15:31:20|24031.9|24019.9|24026.9|24014.9|24031.9|24019.9|24026.9|24014.9|4
1770996690000|2026-02-13 15:31:30|24027.2|24015.2|24028.1|24016.1|24030.3|24018.3|24027.2|24015.2|3
1770996700000|2026-02-13 15:31:40|24029.4|24017.4|24030.3|24018.3|24030.3|24018.3|24027.8|24015.8|3
1770996710000|2026-02-13 15:31:50|24032.1|24020.1|24032.1|24020.1|24032.4|24020.4|24032.1|24020.1|9
1770996720000|2026-02-13 15:32:00|24030.9|24018.9|24030.9|24018.9|24033.7|24021.7|24030.9|24018.9|8
1770996730000|2026-02-13 15:32:10|24029.9|24017.9|24029.6|24017.6|24030.5|24018.5|24029.4|24017.4|8
1770996740000|2026-02-13 15:32:20|24029.4|24017.4|24027.2|24015.2|24029.4|24017.4|24027.2|24015.2|8
1770996750000|2026-02-13 15:32:30|24025.6|24013.6|24029.4|24017.4|24029.4|24017.4|24023.5|24011.5|12
1770996760000|2026-02-13 15:32:40|24027.8|24015.8|24029.4|24017.4|24029.4|24017.4|24026.9|24014.9|6
1770996770000|2026-02-13 15:32:50|24027.8|24015.8|24030.6|24018.6|24030.6|24018.6|24027.8|24015.8|3
1770996780000|2026-02-13 15:33:00|24031|24019|24036.2|24024.2|24037.1|24025.1|24030.6|24018.6|11
1770996790000|2026-02-13 15:33:10|24035.9|24023.9|24036.2|24024.2|24037.4|24025.4|24034.6|24022.6|6
1770996800000|2026-02-13 15:33:20|24035.9|24023.9|24034.6|24022.6|24035.9|24023.9|24033.7|24021.7|14
1770996810000|2026-02-13 15:33:30|24035.3|24023.3|24037.1|24025.1|24037.1|24025.1|24035.3|24023.3|2
1770996820000|2026-02-13 15:33:40|24036.2|24024.2|24036.2|24024.2|24038.4|24026.4|24036.2|24024.2|6
1770996830000|2026-02-13 15:33:50|24032.8|24020.8|24030.6|24018.6|24032.8|24020.8|24030.6|24018.6|10
1770996840000|2026-02-13 15:34:00|24028.4|24016.4|24034.7|24022.7|24034.7|24022.7|24028.4|24016.4|6
1770996850000|2026-02-13 15:34:10|24033.4|24021.4|24032.8|24020.8|24033.4|24021.4|24032.8|24020.8|12
1770996860000|2026-02-13 15:34:20|24029.4|24017.4|24031.9|24019.9|24031.9|24019.9|24029.4|24017.4|2
1770996870000|2026-02-13 15:34:30|24030.9|24018.9|24031.9|24019.9|24031.9|24019.9|24030.9|24018.9|3
1770996880000|2026-02-13 15:34:40|24034.4|24022.4|24034|24022|24034.4|24022.4|24034|24022|4
1770996890000|2026-02-13 15:34:50|24033.7|24021.7|24028.1|24016.1|24033.7|24021.7|24028.1|24016.1|8
1770996900000|2026-02-13 15:35:00|24026.9|24014.9|24029.4|24017.4|24029.4|24017.4|24026.9|24014.9|1
1770996910000|2026-02-13 15:35:10|24030.3|24018.3|24031.9|24019.9|24031.9|24019.9|24030.3|24018.3|3
1770996920000|2026-02-13 15:35:20|24030.9|24018.9|24029.4|24017.4|24030.9|24018.9|24029.4|24017.4|2
1770996930000|2026-02-13 15:35:30|24031.2|24019.2|24034|24022|24034|24022|24031.2|24019.2|9
1770996940000|2026-02-13 15:35:40|24039|24027|24039.6|24027.6|24040.3|24028.3|24038.3|24026.3|21
1770996950000|2026-02-13 15:35:50|24040.5|24028.5|24039.6|24027.6|24043.7|24031.7|24038.7|24026.7|7
1770996960000|2026-02-13 15:36:00|24038.7|24026.7|24043.7|24031.7|24043.7|24031.7|24036.8|24024.8|24
1770996970000|2026-02-13 15:36:10|24048|24036|24048|24036|24048|24036|24048|24036|6
1770996980000|2026-02-13 15:36:20|24047.1|24035.1|24046.4|24034.4|24047.1|24035.1|24043|24031|19
1770996990000|2026-02-13 15:36:30|24045.5|24033.5|24047.7|24035.7|24048|24036|24044.3|24032.3|5
1770997000000|2026-02-13 15:36:40|24048.6|24036.6|24049.8|24037.8|24049.8|24037.8|24048.6|24036.6|17
1770997010000|2026-02-13 15:36:50|24048.2|24036.2|24049.8|24037.8|24049.8|24037.8|24048.2|24036.2|14
1770997020000|2026-02-13 15:37:00|24050.7|24038.7|24050.7|24038.7|24050.7|24038.7|24050.7|24038.7|14
1770997030000|2026-02-13 15:37:10|24052|24040|24052.3|24040.3|24052.3|24040.3|24051.7|24039.7|5
1770997040000|2026-02-13 15:37:20|24049.5|24037.5|24048.2|24036.2|24049.5|24037.5|24047.3|24035.3|3
1770997050000|2026-02-13 15:37:30|24046.7|24034.7|24043.2|24031.2|24046.7|24034.7|24041.1|24029.1|9
1770997060000|2026-02-13 15:37:40|24042.3|24030.3|24041.1|24029.1|24042.3|24030.3|24040.7|24028.7|2
1770997070000|2026-02-13 15:37:50|24045.4|24033.4|24044.5|24032.5|24045.4|24033.4|24044.5|24032.5|3
1770997080000|2026-02-13 15:38:00|24043.2|24031.2|24042|24030|24043.2|24031.2|24040.7|24028.7|3
1770997090000|2026-02-13 15:38:10|24042.6|24030.6|24039.2|24027.2|24042.6|24030.6|24038.8|24026.8|10
1770997100000|2026-02-13 15:38:20|24037.8|24025.8|24032.6|24020.6|24037.8|24025.8|24032.6|24020.6|3
1770997110000|2026-02-13 15:38:30|24031.7|24019.7|24027.6|24015.6|24032.6|24020.6|24027.6|24015.6|4
1770997120000|2026-02-13 15:38:40|24029.1|24017.1|24031.3|24019.3|24031.3|24019.3|24029.1|24017.1|4
1770997130000|2026-02-13 15:38:50|24030.4|24018.4|24027.2|24015.2|24030.4|24018.4|24027|24015|9
1770997140000|2026-02-13 15:39:00|24028.1|24016.1|24030.3|24018.3|24030.3|24018.3|24027.2|24015.2|2
1770997150000|2026-02-13 15:39:10|24030.6|24018.6|24032.2|24020.2|24034.4|24022.4|24030.6|24018.6|2
1770997160000|2026-02-13 15:39:20|24031.9|24019.9|24027.2|24015.2|24031.9|24019.9|24026.9|24014.9|2
1770997170000|2026-02-13 15:39:30|24028.1|24016.1|24032.2|24020.2|24032.2|24020.2|24028.1|24016.1|5
1770997180000|2026-02-13 15:39:40|24032.6|24020.6|24031.9|24019.9|24032.6|24020.6|24031|24019|2
1770997190000|2026-02-13 15:39:50|24030.6|24018.6|24030.6|24018.6|24031.5|24019.5|24030.6|24018.6|0
1770997200000|2026-02-13 15:40:00|24031.9|24019.9|24029.4|24017.4|24031.9|24019.9|24026|24014|6
1770997210000|2026-02-13 15:40:10|24030.1|24018.1|24034.4|24022.4|24035.6|24023.6|24030.1|24018.1|12
1770997220000|2026-02-13 15:40:20|24035.1|24023.1|24036.9|24024.9|24037.2|24025.2|24035.1|24023.1|5
1770997230000|2026-02-13 15:40:30|24036.5|24024.5|24036.5|24024.5|24036.5|24024.5|24035.6|24023.6|5
1770997240000|2026-02-13 15:40:40|24036.2|24024.2|24035.3|24023.3|24036.2|24024.2|24035.3|24023.3|0
1770997250000|2026-02-13 15:40:50|24032.8|24020.8|24030.9|24018.9|24032.8|24020.8|24030.3|24018.3|10
1770997260000|2026-02-13 15:41:00|24030.3|24018.3|24030.3|24018.3|24031.5|24019.5|24030.3|24018.3|3
1770997270000|2026-02-13 15:41:10|24031.2|24019.2|24031.2|24019.2|24032.8|24020.8|24029.4|24017.4|7
1770997280000|2026-02-13 15:41:20|24032.8|24020.8|24027.2|24015.2|24033.7|24021.7|24026.9|24014.9|8
1770997290000|2026-02-13 15:41:30|24026.9|24014.9|24029.4|24017.4|24029.4|24017.4|24026.9|24014.9|0
1770997300000|2026-02-13 15:41:40|24032.2|24020.2|24028.5|24016.5|24032.5|24020.5|24028.5|24016.5|4
1770997310000|2026-02-13 15:41:50|24027.8|24015.8|24026|24014|24027.8|24015.8|24026|24014|1
1770997320000|2026-02-13 15:42:00|24026.9|24014.9|24005|23993|24026.9|24014.9|24002.5|23990.5|25
1770997330000|2026-02-13 15:42:10|24005.4|23993.4|24001.3|23989.3|24005.4|23993.4|24001.3|23989.3|2
1770997340000|2026-02-13 15:42:20|24000|23988|24006.6|23994.6|24010|23998|24000|23988|7
1770997350000|2026-02-13 15:42:30|24007.5|23995.5|24009.7|23997.7|24009.7|23997.7|24007.2|23995.2|4
1770997360000|2026-02-13 15:42:40|24007.2|23995.2|24007.2|23995.2|24009.4|23997.4|24007.2|23995.2|3
1770997370000|2026-02-13 15:42:50|24007.5|23995.5|24005.4|23993.4|24007.9|23995.9|24005.4|23993.4|3
1770997380000|2026-02-13 15:43:00|24006|23994|24006.6|23994.6|24007.9|23995.9|24005.4|23993.4|0
1770997390000|2026-02-13 15:43:10|24005.4|23993.4|23998.2|23986.2|24005.4|23993.4|23998.2|23986.2|3
1770997400000|2026-02-13 15:43:20|23997.5|23985.5|23994.8|23982.8|23997.5|23985.5|23992|23980|8
1770997410000|2026-02-13 15:43:30|23995.1|23983.1|23995.5|23983.5|23996.4|23984.4|23994.2|23982.2|3
1770997420000|2026-02-13 15:43:40|23994.8|23982.8|23988|23976|23994.8|23982.8|23988|23976|9
1770997430000|2026-02-13 15:43:50|23988.9|23976.9|23981.1|23969.1|23988.9|23976.9|23980.8|23968.8|11
1770997440000|2026-02-13 15:44:00|23980.1|23968.1|23969.9|23957.9|23980.1|23968.1|23969.9|23957.9|6
1770997450000|2026-02-13 15:44:10|23971.2|23959.2|23979.9|23967.9|23980.2|23968.2|23971.2|23959.2|9
1770997460000|2026-02-13 15:44:20|23979|23967|23970|23958|23979|23967|23970|23958|4
1770997470000|2026-02-13 15:44:30|23970.2|23958.2|23970.6|23958.6|23970.6|23958.6|23969.3|23957.3|6
1770997480000|2026-02-13 15:44:40|23970.2|23958.2|23968.4|23956.4|23970.6|23958.6|23968.4|23956.4|3
1770997490000|2026-02-13 15:44:50|23966.8|23954.8|23959.3|23947.3|23966.8|23954.8|23957.7|23945.7|10
1770997500000|2026-02-13 15:45:00|23959|23947|23968.1|23956.1|23968.1|23956.1|23955.6|23943.6|17
1770997510000|2026-02-13 15:45:10|23967.7|23955.7|23963.4|23951.4|23967.7|23955.7|23961.6|23949.6|14
1770997520000|2026-02-13 15:45:20|23963.7|23951.7|23961.2|23949.2|23963.7|23951.7|23961.2|23949.2|6
1770997530000|2026-02-13 15:45:30|23960|23948|23962.5|23950.5|23962.5|23950.5|23958.7|23946.7|7
1770997540000|2026-02-13 15:45:40|23963.4|23951.4|23963.7|23951.7|23963.7|23951.7|23959.1|23947.1|11
1770997550000|2026-02-13 15:45:50|23964.6|23952.6|23970.2|23958.2|23970.2|23958.2|23963.4|23951.4|10
1770997560000|2026-02-13 15:46:00|23969|23957|23968.4|23956.4|23969|23957|23965.2|23953.2|8
1770997570000|2026-02-13 15:46:10|23969.3|23957.3|23968|23956|23969.3|23957.3|23966.2|23954.2|1
1770997580000|2026-02-13 15:46:20|23967.7|23955.7|23966.8|23954.8|23967.7|23955.7|23965.5|23953.5|2
1770997590000|2026-02-13 15:46:30|23969.5|23957.5|23970.2|23958.2|23975.2|23963.2|23969.5|23957.5|5
1770997600000|2026-02-13 15:46:40|23971.5|23959.5|23970.5|23958.5|23976.1|23964.1|23970.5|23958.5|2
1770997610000|2026-02-13 15:46:50|23972.7|23960.7|23970.5|23958.5|23972.7|23960.7|23970.2|23958.2|2
1770997620000|2026-02-13 15:47:00|23970.2|23958.2|23971.1|23959.1|23971.8|23959.8|23970.2|23958.2|2
1770997630000|2026-02-13 15:47:10|23970.2|23958.2|23965.9|23953.9|23972.7|23960.7|23963.7|23951.7|13
1770997640000|2026-02-13 15:47:20|23965.5|23953.5|23961.9|23949.9|23967.5|23955.5|23961.6|23949.6|26
1770997650000|2026-02-13 15:47:30|23961.6|23949.6|23959.6|23947.6|23961.6|23949.6|23958.7|23946.7|3
1770997660000|2026-02-13 15:47:40|23959.1|23947.1|23970.9|23958.9|23971.2|23959.2|23958.7|23946.7|6
1770997670000|2026-02-13 15:47:50|23971.6|23959.6|23968.7|23956.7|23973.7|23961.7|23967.5|23955.5|4
1770997680000|2026-02-13 15:48:00|23969|23957|23970.5|23958.5|23971.5|23959.5|23969|23957|4
1770997690000|2026-02-13 15:48:10|23971.2|23959.2|23964.6|23952.6|23971.2|23959.2|23964|23952|3
1770997700000|2026-02-13 15:48:20|23963.7|23951.7|23963.7|23951.7|23965|23953|23963.7|23951.7|1
1770997710000|2026-02-13 15:48:30|23965.5|23953.5|23960.9|23948.9|23970.9|23958.9|23958.4|23946.4|11
1770997720000|2026-02-13 15:48:40|23961.2|23949.2|23962.1|23950.1|23962.5|23950.5|23961.2|23949.2|0
1770997730000|2026-02-13 15:48:50|23961.2|23949.2|23960.9|23948.9|23961.2|23949.2|23960|23948|0
1770997740000|2026-02-13 15:49:00|23953.4|23941.4|23961.5|23949.5|23961.5|23949.5|23951.5|23939.5|20
1770997750000|2026-02-13 15:49:10|23961.2|23949.2|23965.5|23953.5|23965.5|23953.5|23961.2|23949.2|1
1770997760000|2026-02-13 15:49:20|23962.5|23950.5|23961.2|23949.2|23966.2|23954.2|23961.2|23949.2|30
1770997770000|2026-02-13 15:49:30|23959.6|23947.6|23965.9|23953.9|23965.9|23953.9|23959.6|23947.6|2
1770997780000|2026-02-13 15:49:40|23963|23951|23960|23948|23963|23951|23960|23948|2
1770997790000|2026-02-13 15:49:50|23959.6|23947.6|23960|23948|23960|23948|23959.6|23947.6|0
1770997800000|2026-02-13 15:50:00|23961.2|23949.2|23957.5|23945.5|23962.5|23950.5|23957.5|23945.5|15
1770997810000|2026-02-13 15:50:10|23957.1|23945.1|23953.4|23941.4|23957.1|23945.1|23953.4|23941.4|13
1770997820000|2026-02-13 15:50:20|23953.7|23941.7|23958.7|23946.7|23958.7|23946.7|23953.7|23941.7|4
1770997830000|2026-02-13 15:50:30|23959|23947|23975.6|23963.6|23977.2|23965.2|23958.7|23946.7|6
1770997840000|2026-02-13 15:50:40|23974.7|23962.7|23977.2|23965.2|23978.1|23966.1|23974.7|23962.7|2
1770997850000|2026-02-13 15:50:50|23978.1|23966.1|23974.7|23962.7|23979|23967|23974.7|23962.7|5
1770997860000|2026-02-13 15:51:00|23976.5|23964.5|23970|23958|23978.7|23966.7|23970|23958|21
1770997870000|2026-02-13 15:51:10|23970.4|23958.4|23962|23950|23970.4|23958.4|23962|23950|33
1770997880000|2026-02-13 15:51:20|23962.9|23950.9|23955.7|23943.7|23962.9|23950.9|23955.7|23943.7|4
1770997890000|2026-02-13 15:51:30|23954.5|23942.5|23957.9|23945.9|23958.5|23946.5|23951|23939|17
1770997900000|2026-02-13 15:51:40|23959.5|23947.5|23963.2|23951.2|23963.2|23951.2|23958.5|23946.5|1
1770997910000|2026-02-13 15:51:50|23968.2|23956.2|23971|23959|23971|23959|23968.2|23956.2|2
1770997920000|2026-02-13 15:52:00|23970.7|23958.7|23973.2|23961.2|23974.2|23962.2|23970.7|23958.7|21
1770997930000|2026-02-13 15:52:10|23972.3|23960.3|23968.9|23956.9|23973.5|23961.5|23968.9|23956.9|2
1770997940000|2026-02-13 15:52:20|23968.5|23956.5|23968.5|23956.5|23968.5|23956.5|23968.5|23956.5|12
1770997950000|2026-02-13 15:52:30|23970.4|23958.4|23973.8|23961.8|23973.8|23961.8|23969.8|23957.8|0
1770997960000|2026-02-13 15:52:40|23974.5|23962.5|23977.9|23965.9|23977.9|23965.9|23974.5|23962.5|4
1770997970000|2026-02-13 15:52:50|23977|23965|23975.7|23963.7|23979.1|23967.1|23975.7|23963.7|6
1770997980000|2026-02-13 15:53:00|23977|23965|23974.5|23962.5|23977|23965|23973.5|23961.5|6
1770997990000|2026-02-13 15:53:10|23974.8|23962.8|23979.7|23967.7|23979.7|23967.7|23974.8|23962.8|18
1770998000000|2026-02-13 15:53:20|23980|23968|23979.7|23967.7|23980|23968|23979.7|23967.7|4
1770998010000|2026-02-13 15:53:30|23979.4|23967.4|23977.2|23965.2|23979.4|23967.4|23977.2|23965.2|0
1770998020000|2026-02-13 15:53:40|23976.9|23964.9|23975.4|23963.4|23977.2|23965.2|23974.7|23962.7|10
1770998030000|2026-02-13 15:53:50|23972.9|23960.9|23969.5|23957.5|23972.9|23960.9|23969.5|23957.5|11
1770998040000|2026-02-13 15:54:00|23970.4|23958.4|23960.7|23948.7|23970.4|23958.4|23958.5|23946.5|17
1770998050000|2026-02-13 15:54:10|23963.2|23951.2|23960.7|23948.7|23963.2|23951.2|23960.7|23948.7|7
1770998060000|2026-02-13 15:54:20|23962.9|23950.9|23962.3|23950.3|23963.2|23951.2|23961.4|23949.4|2
1770998070000|2026-02-13 15:54:30|23958.5|23946.5|23958.5|23946.5|23958.5|23946.5|23957.6|23945.6|7
1770998080000|2026-02-13 15:54:40|23961|23949|23958.5|23946.5|23961|23949|23957.3|23945.3|11
1770998090000|2026-02-13 15:54:50|23958.9|23946.9|23962.3|23950.3|23962.3|23950.3|23958|23946|2
1770998100000|2026-02-13 15:55:00|23962.6|23950.6|23966.6|23954.6|23966.9|23954.9|23961.6|23949.6|3
1770998110000|2026-02-13 15:55:10|23965.7|23953.7|23965.4|23953.4|23965.7|23953.7|23963.5|23951.5|0
1770998120000|2026-02-13 15:55:20|23969.1|23957.1|23968.2|23956.2|23970.4|23958.4|23968.2|23956.2|1
1770998130000|2026-02-13 15:55:30|23970.4|23958.4|23970.4|23958.4|23970.4|23958.4|23968.2|23956.2|0
1770998140000|2026-02-13 15:55:40|23969.4|23957.4|23967.9|23955.9|23969.4|23957.4|23967.9|23955.9|1
1770998150000|2026-02-13 15:55:50|23965.7|23953.7|23960.4|23948.4|23965.7|23953.7|23959.4|23947.4|8
1770998160000|2026-02-13 15:56:00|23960.7|23948.7|23960.4|23948.4|23960.7|23948.7|23960.4|23948.4|1
1770998170000|2026-02-13 15:56:10|23960.7|23948.7|23957.9|23945.9|23960.7|23948.7|23957.9|23945.9|3
1770998180000|2026-02-13 15:56:20|23956.9|23944.9|23955.1|23943.1|23956.9|23944.9|23955.1|23943.1|2
1770998190000|2026-02-13 15:56:30|23953.8|23941.8|23942.9|23930.9|23953.8|23941.8|23942.9|23930.9|5
1770998200000|2026-02-13 15:56:40|23941.9|23929.9|23942.9|23930.9|23944.1|23932.1|23935.4|23923.4|12
1770998210000|2026-02-13 15:56:50|23941.9|23929.9|23940.4|23928.4|23941.9|23929.9|23937.3|23925.3|4
1770998220000|2026-02-13 15:57:00|23941.6|23929.6|23944.1|23932.1|23944.1|23932.1|23937.8|23925.8|6
1770998230000|2026-02-13 15:57:10|23943.5|23931.5|23942.3|23930.3|23943.5|23931.5|23941.9|23929.9|2
1770998240000|2026-02-13 15:57:20|23942.5|23930.5|23952.8|23940.8|23952.8|23940.8|23938.2|23926.2|25
1770998250000|2026-02-13 15:57:30|23952.5|23940.5|23952.8|23940.8|23954.1|23942.1|23948.4|23936.4|6
1770998260000|2026-02-13 15:57:40|23954.1|23942.1|23965.9|23953.9|23966.6|23954.6|23954.1|23942.1|10
1770998270000|2026-02-13 15:57:50|23965|23953|23964.7|23952.7|23965|23953|23962.5|23950.5|1
1770998280000|2026-02-13 15:58:00|23964.3|23952.3|23969.1|23957.1|23969.1|23957.1|23963.4|23951.4|4
1770998290000|2026-02-13 15:58:10|23967.8|23955.8|23967.8|23955.8|23970|23958|23967.8|23955.8|1
1770998310000|2026-02-13 15:58:30|23969.1|23957.1|23969.1|23957.1|23969.1|23957.1|23969.1|23957.1|0
1770998320000|2026-02-13 15:58:40|23969.8|23957.8|23964.4|23952.4|23970|23958|23964.4|23952.4|8
1770998330000|2026-02-13 15:58:50|23965.3|23953.3|23969.1|23957.1|23969.1|23957.1|23965.3|23953.3|2
1770998350000|2026-02-13 15:59:10|23971.6|23959.6|23975.3|23963.3|23975.7|23963.7|23970.7|23958.7|0
1770998360000|2026-02-13 15:59:20|23976.9|23964.9|23971.9|23959.9|23976.9|23964.9|23971|23959|2
1770998370000|2026-02-13 15:59:30|23972.8|23960.8|23972.8|23960.8|23972.8|23960.8|23971.9|23959.9|0
1770998380000|2026-02-13 15:59:40|23974.4|23962.4|23975.3|23963.3|23975.3|23963.3|23973.2|23961.2|2
1770998390000|2026-02-13 15:59:50|23977.8|23965.8|23977.8|23965.8|23977.8|23965.8|23977.8|23965.8|0
1770998400000|2026-02-13 16:00:00|23979.1|23967.1|23989.7|23977.7|23990|23978|23978.7|23966.7|29
1770998410000|2026-02-13 16:00:10|23991.5|23979.5|23989.7|23977.7|23991.5|23979.5|23988.7|23976.7|5
1770998420000|2026-02-13 16:00:20|23988.4|23976.4|23985.3|23973.3|23988.4|23976.4|23985.3|23973.3|8
1770998430000|2026-02-13 16:00:30|23982.8|23970.8|23985.3|23973.3|23985.3|23973.3|23982.8|23970.8|1
1770998440000|2026-02-13 16:00:40|23987.3|23975.3|23989.1|23977.1|23989.4|23977.4|23987.3|23975.3|1
1770998450000|2026-02-13 16:00:50|23990.3|23978.3|23990.3|23978.3|23990.3|23978.3|23988.2|23976.2|0
1770998470000|2026-02-13 16:01:10|23988.7|23976.7|23986.2|23974.2|23988.7|23976.7|23980.3|23968.3|12
1770998480000|2026-02-13 16:01:20|23986.9|23974.9|23987.8|23975.8|23987.8|23975.8|23986.9|23974.9|0
1770998490000|2026-02-13 16:01:30|23992.8|23980.8|23990.3|23978.3|23992.8|23980.8|23990.3|23978.3|1
1770998500000|2026-02-13 16:01:40|23990.7|23978.7|23991.9|23979.9|23991.9|23979.9|23990.7|23978.7|1
1770998510000|2026-02-13 16:01:50|23990.7|23978.7|23990.7|23978.7|23990.7|23978.7|23990.3|23978.3|1
1770998520000|2026-02-13 16:02:00|23990.3|23978.3|23988.2|23976.2|23990.3|23978.3|23988.2|23976.2|5
1770998530000|2026-02-13 16:02:10|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|23988.5|23976.5|0
1770998540000|2026-02-13 16:02:20|23988.2|23976.2|23992.8|23980.8|23992.8|23980.8|23988.2|23976.2|3
1770998550000|2026-02-13 16:02:30|23987.8|23975.8|23981.7|23969.7|23989.4|23977.4|23981|23969|3
1770998560000|2026-02-13 16:02:40|23981|23969|23981|23969|23981.3|23969.3|23981|23969|0
1770998570000|2026-02-13 16:02:50|23980.1|23968.1|23980.1|23968.1|23980.1|23968.1|23978.8|23966.8|3
1770998580000|2026-02-13 16:03:00|23979.2|23967.2|23975.1|23963.1|23980.1|23968.1|23973.8|23961.8|5
1770998590000|2026-02-13 16:03:10|23974.2|23962.2|23976|23964|23976.7|23964.7|23973.5|23961.5|4
1770998600000|2026-02-13 16:03:20|23975.1|23963.1|23976.3|23964.3|23976.3|23964.3|23975.1|23963.1|1
1770998610000|2026-02-13 16:03:30|23977|23965|23981|23969|23982.6|23970.6|23977|23965|3
1770998620000|2026-02-13 16:03:40|23981.3|23969.3|23978.5|23966.5|23981.3|23969.3|23976.3|23964.3|12
1770998630000|2026-02-13 16:03:50|23980.1|23968.1|23981|23969|23981|23969|23978.8|23966.8|3
1770998640000|2026-02-13 16:04:00|23981.7|23969.7|23983.5|23971.5|23984.4|23972.4|23981.7|23969.7|2
1770998660000|2026-02-13 16:04:20|23984.2|23972.2|23985.1|23973.1|23986|23974|23984.2|23972.2|4
1770998670000|2026-02-13 16:04:30|23986|23974|23976|23964|23986|23974|23976|23964|6
1770998680000|2026-02-13 16:04:40|23976.3|23964.3|23976.7|23964.7|23976.7|23964.7|23976|23964|0
1770998690000|2026-02-13 16:04:50|23977.6|23965.6|23977.6|23965.6|23978.5|23966.5|23976.7|23964.7|1
1770998700000|2026-02-13 16:05:00|23978.5|23966.5|23978.5|23966.5|23978.5|23966.5|23978.5|23966.5|0
1770998710000|2026-02-13 16:05:10|23980.1|23968.1|23986.9|23974.9|23987.8|23975.8|23980.1|23968.1|6
1770998720000|2026-02-13 16:05:20|23986|23974|23985.3|23973.3|23986|23974|23984.4|23972.4|7
1770998730000|2026-02-13 16:05:30|23981.3|23969.3|23980.1|23968.1|23981.3|23969.3|23979.5|23967.5|3
1770998740000|2026-02-13 16:05:40|23979.4|23967.4|23981.9|23969.9|23981.9|23969.9|23978.5|23966.5|4
1770998750000|2026-02-13 16:05:50|23982.2|23970.2|23986.6|23974.6|23986.6|23974.6|23982.2|23970.2|1
1770998760000|2026-02-13 16:06:00|23986.9|23974.9|23987.8|23975.8|23987.8|23975.8|23986.9|23974.9|1
1770998770000|2026-02-13 16:06:10|23986.9|23974.9|23986.9|23974.9|23987.8|23975.8|23986.9|23974.9|1
1770998780000|2026-02-13 16:06:20|23985.1|23973.1|23983.5|23971.5|23985.1|23973.1|23982.8|23970.8|8
1770998790000|2026-02-13 16:06:30|23984.4|23972.4|23984.1|23972.1|23986|23974|23982.6|23970.6|5
1770998800000|2026-02-13 16:06:40|23983.8|23971.8|23982.6|23970.6|23983.8|23971.8|23982.6|23970.6|0
1770998810000|2026-02-13 16:06:50|23983.5|23971.5|23984.5|23972.5|23984.5|23972.5|23983.5|23971.5|1
1770998820000|2026-02-13 16:07:00|23983.8|23971.8|23983.8|23971.8|23986|23974|23983.8|23971.8|0
1770998830000|2026-02-13 16:07:10|23984.7|23972.7|23983.5|23971.5|23984.7|23972.7|23983.5|23971.5|0
1770998840000|2026-02-13 16:07:20|23983.8|23971.8|23987.6|23975.6|23987.6|23975.6|23983.8|23971.8|3
1770998850000|2026-02-13 16:07:30|23986.5|23974.5|23984.4|23972.4|23986.5|23974.5|23984.4|23972.4|10
1770998860000|2026-02-13 16:07:40|23983.7|23971.7|23980.6|23968.6|23983.7|23971.7|23980.6|23968.6|6
1770998870000|2026-02-13 16:07:50|23981.9|23969.9|23982.8|23970.8|23983.1|23971.1|23981.9|23969.9|1
1770998880000|2026-02-13 16:08:00|23980.3|23968.3|23981.9|23969.9|23981.9|23969.9|23980.3|23968.3|2
1770998890000|2026-02-13 16:08:10|23983.1|23971.1|23984.4|23972.4|23984.4|23972.4|23983.1|23971.1|1
1770998900000|2026-02-13 16:08:20|23985.3|23973.3|23983.1|23971.1|23985.6|23973.6|23983.1|23971.1|1
1770998910000|2026-02-13 16:08:30|23985|23973|23984.4|23972.4|23986.9|23974.9|23982.6|23970.6|9
1770998920000|2026-02-13 16:08:40|23986|23974|23986|23974|23986.5|23974.5|23985.6|23973.6|2
1770998930000|2026-02-13 16:08:50|23985.6|23973.6|23986|23974|23986|23974|23985.6|23973.6|0
1770998940000|2026-02-13 16:09:00|23985.6|23973.6|23989.4|23977.4|23990.3|23978.3|23985.6|23973.6|1
1770998950000|2026-02-13 16:09:10|23987.8|23975.8|24018|24006|24018|24006|23987.8|23975.8|70
1770998960000|2026-02-13 16:09:20|24019.9|24007.9|24029.5|24017.5|24029.5|24017.5|24019.9|24007.9|44
1770998970000|2026-02-13 16:09:30|24030.4|24018.4|24030.4|24018.4|24030.4|24018.4|24030.1|24018.1|7
1770998980000|2026-02-13 16:09:40|24029.5|24017.5|24029.2|24017.2|24029.5|24017.5|24029.2|24017.2|0
1770998990000|2026-02-13 16:09:50|24029.9|24017.9|24032.4|24020.4|24032.4|24020.4|24029.9|24017.9|4
1770999000000|2026-02-13 16:10:00|24034.9|24022.9|24036.1|24024.1|24040.8|24028.8|24034.9|24022.9|17
1770999010000|2026-02-13 16:10:10|24033.4|24021.4|24033.6|24021.6|24033.6|24021.6|24032.4|24020.4|3
1770999020000|2026-02-13 16:10:20|24032.4|24020.4|24032.4|24020.4|24033.6|24021.6|24030.8|24018.8|2
1770999030000|2026-02-13 16:10:30|24033.3|24021.3|24033.3|24021.3|24033.3|24021.3|24032.4|24020.4|2
1770999040000|2026-02-13 16:10:40|24035.8|24023.8|24042.9|24030.9|24044.2|24032.2|24035.8|24023.8|13
1770999050000|2026-02-13 16:10:50|24042.6|24030.6|24037.4|24025.4|24042.6|24030.6|24037.4|24025.4|11
1770999060000|2026-02-13 16:11:00|24038.3|24026.3|24040.8|24028.8|24040.8|24028.8|24038.3|24026.3|1
1770999070000|2026-02-13 16:11:10|24042.6|24030.6|24040.1|24028.1|24043.8|24031.8|24039.2|24027.2|7
1770999080000|2026-02-13 16:11:20|24038.3|24026.3|24035.8|24023.8|24038.3|24026.3|24035.4|24023.4|5
1770999090000|2026-02-13 16:11:30|24035.4|24023.4|24032.3|24020.3|24035.8|24023.8|24032.3|24020.3|7
1770999110000|2026-02-13 16:11:50|24026.1|24014.1|24026.1|24014.1|24026.1|24014.1|24026.1|24014.1|8
1770999120000|2026-02-13 16:12:00|24028.3|24016.3|24033.3|24021.3|24033.3|24021.3|24028.3|24016.3|0
1770999130000|2026-02-13 16:12:10|24033.9|24021.9|24034.8|24022.8|24034.8|24022.8|24033.9|24021.9|2
1770999140000|2026-02-13 16:12:20|24035.8|24023.8|24033.3|24021.3|24035.8|24023.8|24033.3|24021.3|2
1770999150000|2026-02-13 16:12:30|24033.6|24021.6|24033.6|24021.6|24033.6|24021.6|24033.6|24021.6|0
1770999160000|2026-02-13 16:12:40|24034.8|24022.8|24032.6|24020.6|24034.8|24022.8|24031.7|24019.7|3
1770999170000|2026-02-13 16:12:50|24033.6|24021.6|24031.4|24019.4|24033.6|24021.6|24031.4|24019.4|4
1770999180000|2026-02-13 16:13:00|24032.3|24020.3|24026.4|24014.4|24032.3|24020.3|24026.4|24014.4|2
1770999190000|2026-02-13 16:13:10|24027.3|24015.3|24029.8|24017.8|24029.8|24017.8|24027|24015|4
1770999200000|2026-02-13 16:13:20|24031.4|24019.4|24033.3|24021.3|24033.3|24021.3|24031.4|24019.4|8
1770999210000|2026-02-13 16:13:30|24034.2|24022.2|24035.4|24023.4|24036.7|24024.7|24034.2|24022.2|1
1770999220000|2026-02-13 16:13:40|24036.3|24024.3|24035.1|24023.1|24036.3|24024.3|24035.1|24023.1|16
1770999230000|2026-02-13 16:13:50|24034.2|24022.2|24032.6|24020.6|24034.2|24022.2|24029.2|24017.2|7
1770999240000|2026-02-13 16:14:00|24031.7|24019.7|24029.2|24017.2|24031.7|24019.7|24029.2|24017.2|1
1770999250000|2026-02-13 16:14:10|24030.1|24018.1|24029.2|24017.2|24030.1|24018.1|24029.2|24017.2|0
1770999260000|2026-02-13 16:14:20|24027.9|24015.9|24029.2|24017.2|24029.2|24017.2|24027.9|24015.9|4
1770999270000|2026-02-13 16:14:30|24026.7|24014.7|24026.7|24014.7|24026.7|24014.7|24026.7|24014.7|3
1770999280000|2026-02-13 16:14:40|24026.3|24014.3|24024.2|24012.2|24026.3|24014.3|24024.2|24012.2|2
1770999290000|2026-02-13 16:14:50|24023.8|24011.8|24030.1|24018.1|24030.1|24018.1|24022.9|24010.9|3
1770999300000|2026-02-13 16:15:00|24029.2|24017.2|24024.2|24012.2|24029.2|24017.2|24024.2|24012.2|4
1770999310000|2026-02-13 16:15:10|24021.7|24009.7|24019.7|24007.7|24022.6|24010.6|24017.6|24005.6|14
1770999320000|2026-02-13 16:15:20|24021|24009|24024.4|24012.4|24024.7|24012.7|24021|24009|3
1770999330000|2026-02-13 16:15:30|24024.1|24012.1|24024.4|24012.4|24025.6|24013.6|24023.1|24011.1|0
1770999340000|2026-02-13 16:15:40|24023.1|24011.1|24021|24009|24023.5|24011.5|24021|24009|3
1770999350000|2026-02-13 16:15:50|24020.1|24008.1|24018.5|24006.5|24020.1|24008.1|24018.5|24006.5|1
1770999360000|2026-02-13 16:16:00|24016.7|24004.7|24016|24004|24017.2|24005.2|24016|24004|1
1770999370000|2026-02-13 16:16:10|24019.4|24007.4|24016.9|24004.9|24019.4|24007.4|24016.9|24004.9|4
1770999380000|2026-02-13 16:16:20|24011.7|23999.7|24015.1|24003.1|24015.1|24003.1|24011.7|23999.7|3
1770999400000|2026-02-13 16:16:40|24014.2|24002.2|24013.8|24001.8|24015.1|24003.1|24013.8|24001.8|0
1770999410000|2026-02-13 16:16:50|24013.5|24001.5|24010.4|23998.4|24013.5|24001.5|24010.4|23998.4|1
1770999420000|2026-02-13 16:17:00|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|24015.1|24003.1|3
1770999430000|2026-02-13 16:17:10|24014.1|24002.1|24011.6|23999.6|24014.1|24002.1|24011.6|23999.6|0
1770999440000|2026-02-13 16:17:20|24011.3|23999.3|24008.8|23996.8|24011.6|23999.6|24005.4|23993.4|6
1770999450000|2026-02-13 16:17:30|24007.9|23995.9|24011.6|23999.6|24011.6|23999.6|24007.9|23995.9|0
1770999460000|2026-02-13 16:17:40|24012.6|24000.6|24015.1|24003.1|24024|24012|24011.1|23999.1|12
1770999470000|2026-02-13 16:17:50|24016|24004|24019.4|24007.4|24019.4|24007.4|24016|24004|7
1770999480000|2026-02-13 16:18:00|24019|24007|24016.2|24004.2|24023.7|24011.7|24016.2|24004.2|12
1770999490000|2026-02-13 16:18:10|24016.5|24004.5|24016.2|24004.2|24016.5|24004.5|24016.2|24004.2|1
1770999500000|2026-02-13 16:18:20|24015.3|24003.3|24016.2|24004.2|24016.2|24004.2|24015.3|24003.3|0
1770999510000|2026-02-13 16:18:30|24016.5|24004.5|24023.4|24011.4|24023.4|24011.4|24015.3|24003.3|22
1770999520000|2026-02-13 16:18:40|24018.4|24006.4|24015.9|24003.9|24018.4|24006.4|24014.6|24002.6|9
1770999530000|2026-02-13 16:18:50|24012.8|24000.8|24014|24002|24014|24002|24012.8|24000.8|11
1770999540000|2026-02-13 16:19:00|24013.7|24001.7|24015.3|24003.3|24016.5|24004.5|24012.8|24000.8|1
1770999550000|2026-02-13 16:19:10|24016.2|24004.2|24016.9|24004.9|24019|24007|24015.1|24003.1|4
1770999560000|2026-02-13 16:19:20|24017.8|24005.8|24016.9|24004.9|24018.7|24006.7|24016.9|24004.9|2
1770999570000|2026-02-13 16:19:30|24016.5|24004.5|24005.3|23993.3|24016.5|24004.5|24005.3|23993.3|4
1770999580000|2026-02-13 16:19:40|24002.5|23990.5|24006.5|23994.5|24006.5|23994.5|24002.5|23990.5|1
1770999590000|2026-02-13 16:19:50|24006.2|23994.2|24008.4|23996.4|24008.7|23996.7|24005.3|23993.3|1
1770999600000|2026-02-13 16:20:00|24008.7|23996.7|24006.5|23994.5|24008.7|23996.7|24005|23993|6
1770999610000|2026-02-13 16:20:10|24006.9|23994.9|24007.1|23995.1|24011.2|23999.2|24006.9|23994.9|17
1770999620000|2026-02-13 16:20:20|24012.1|24000.1|24012.1|24000.1|24013.4|24001.4|24008.7|23996.7|6
1770999630000|2026-02-13 16:20:30|24013.4|24001.4|24012.1|24000.1|24015.5|24003.5|24012.1|24000.1|12
1770999640000|2026-02-13 16:20:40|24010.9|23998.9|24009|23997|24010.9|23998.9|24006.5|23994.5|8
1770999650000|2026-02-13 16:20:50|24008.7|23996.7|24006.2|23994.2|24008.7|23996.7|24006.2|23994.2|3
1770999660000|2026-02-13 16:21:00|24008.7|23996.7|24005.3|23993.3|24008.7|23996.7|24002.8|23990.8|33
1770999670000|2026-02-13 16:21:10|24000.3|23988.3|23989|23977|24001.2|23989.2|23988|23976|27
1770999680000|2026-02-13 16:21:20|23989.4|23977.4|23990.9|23978.9|23992.4|23980.4|23989.4|23977.4|6
1770999690000|2026-02-13 16:21:30|23991.2|23979.2|23988.7|23976.7|23991.2|23979.2|23988.4|23976.4|2
1770999700000|2026-02-13 16:21:40|23989|23977|23989.9|23977.9|23989.9|23977.9|23989|23977|0
1770999710000|2026-02-13 16:21:50|23990.3|23978.3|23994.7|23982.7|23996.5|23984.5|23990.3|23978.3|5
1770999720000|2026-02-13 16:22:00|23994.4|23982.4|23991.9|23979.9|23994.4|23982.4|23991.5|23979.5|5
1770999730000|2026-02-13 16:22:10|23983.7|23971.7|23979.7|23967.7|23983.7|23971.7|23979.7|23967.7|12
1770999740000|2026-02-13 16:22:20|23979.4|23967.4|23976.9|23964.9|23979.4|23967.4|23971.2|23959.2|14
1770999750000|2026-02-13 16:22:30|23970.6|23958.6|23977|23965|23977|23965|23962.2|23950.2|52
1770999760000|2026-02-13 16:22:40|23976|23964|23976.5|23964.5|23977.8|23965.8|23975|23963|13
1770999770000|2026-02-13 16:22:50|23972.8|23960.8|23964.4|23952.4|23974|23962|23964.4|23952.4|10
1770999780000|2026-02-13 16:23:00|23963.4|23951.4|23951.5|23939.5|23963.4|23951.4|23942.4|23930.4|33
1770999790000|2026-02-13 16:23:10|23950.6|23938.6|23944|23932|23950.6|23938.6|23942.4|23930.4|9
1770999800000|2026-02-13 16:23:20|23946.5|23934.5|23946.5|23934.5|23947.4|23935.4|23946.2|23934.2|4
1770999810000|2026-02-13 16:23:30|23947.4|23935.4|23944.9|23932.9|23947.4|23935.4|23944.6|23932.6|9
1770999820000|2026-02-13 16:23:40|23945.8|23933.8|23906.2|23894.2|23945.8|23933.8|23904.9|23892.9|53
1770999830000|2026-02-13 16:23:50|23908|23896|23905.5|23893.5|23908|23896|23903.7|23891.7|2
1770999840000|2026-02-13 16:24:00|23902.8|23890.8|23872.5|23860.5|23902.8|23890.8|23872.5|23860.5|66
1770999850000|2026-02-13 16:24:10|23872.2|23860.2|23860.9|23848.9|23872.2|23860.2|23855.3|23843.3|46
1770999860000|2026-02-13 16:24:20|23860.3|23848.3|23857.2|23845.2|23864.3|23852.3|23850|23838|38
1770999870000|2026-02-13 16:24:30|23852.5|23840.5|23841.9|23829.9|23852.5|23840.5|23839.7|23827.7|37
1770999880000|2026-02-13 16:24:40|23842.2|23830.2|23856.9|23844.9|23856.9|23844.9|23842.2|23830.2|22
1770999890000|2026-02-13 16:24:50|23857.2|23845.2|23863.7|23851.7|23866.8|23854.8|23850.4|23838.4|31
1770999900000|2026-02-13 16:25:00|23862.8|23850.8|23863.7|23851.7|23864.9|23852.9|23856.2|23844.2|24
1770999910000|2026-02-13 16:25:10|23863.3|23851.3|23861.5|23849.5|23863.3|23851.3|23853.3|23841.3|18
1770999920000|2026-02-13 16:25:20|23864|23852|23872.2|23860.2|23872.2|23860.2|23863.4|23851.4|12
1770999930000|2026-02-13 16:25:30|23871.5|23859.5|23868.7|23856.7|23874|23862|23859.3|23847.3|20
1770999940000|2026-02-13 16:25:40|23869.7|23857.7|23873.7|23861.7|23873.7|23861.7|23867.1|23855.1|22
1770999950000|2026-02-13 16:25:50|23874.6|23862.6|23884.8|23872.8|23884.8|23872.8|23872.1|23860.1|72
1770999960000|2026-02-13 16:26:00|23882.7|23870.7|23873.9|23861.9|23886.1|23874.1|23872.7|23860.7|25
1770999970000|2026-02-13 16:26:10|23871.7|23859.7|23861.7|23849.7|23873.9|23861.9|23860.8|23844.8|14
1770999980000|2026-02-13 16:26:20|23859.6|23847.6|23850.2|23838.2|23860.8|23848.8|23849.2|23837.2|11
1770999990000|2026-02-13 16:26:30|23849.2|23837.2|23868.9|23856.9|23873.9|23861.9|23849.2|23837.2|18
1771000000000|2026-02-13 16:26:40|23870.2|23858.2|23870.8|23858.8|23873.3|23861.3|23870.2|23858.2|10
1771000010000|2026-02-13 16:26:50|23870.2|23858.2|23865.8|23853.8|23871.7|23859.7|23865.8|23853.8|7
1771000020000|2026-02-13 16:27:00|23865.5|23853.5|23865.8|23853.8|23865.8|23853.8|23861.4|23849.4|9
1771000030000|2026-02-13 16:27:10|23867.1|23855.1|23872.1|23860.1|23872.1|23860.1|23867.1|23855.1|1
1771000040000|2026-02-13 16:27:20|23873.9|23861.9|23869|23857|23873.9|23861.9|23869|23857|9
1771000050000|2026-02-13 16:27:30|23869.6|23857.6|23873.7|23861.7|23874.6|23862.6|23869.6|23857.6|8
1771000060000|2026-02-13 16:27:40|23874.6|23862.6|23873.7|23861.7|23874.6|23862.6|23873.7|23861.7|0
1771000070000|2026-02-13 16:27:50|23874.6|23862.6|23890.5|23878.5|23890.5|23878.5|23874.6|23862.6|28
1771000080000|2026-02-13 16:28:00|23890.8|23878.8|23888.7|23876.7|23892.1|23880.1|23888.7|23876.7|2
1771000090000|2026-02-13 16:28:10|23890.5|23878.5|23889|23877|23892.4|23880.4|23888.7|23876.7|5
1771000100000|2026-02-13 16:28:20|23888.7|23876.7|23892.4|23880.4|23892.4|23880.4|23887.1|23875.1|20
1771000110000|2026-02-13 16:28:30|23898.3|23886.3|23902.2|23890.2|23905.2|23893.2|23895.8|23883.8|19
1771000120000|2026-02-13 16:28:40|23902.5|23890.5|23909.3|23897.3|23909.3|23897.3|23902.5|23890.5|14
1771000130000|2026-02-13 16:28:50|23909.7|23897.7|23910.3|23898.3|23911.8|23899.8|23909.3|23897.3|12
1771000140000|2026-02-13 16:29:00|23910|23898|23901.3|23889.3|23912.5|23900.5|23897.8|23885.8|24
1771000150000|2026-02-13 16:29:10|23900.3|23888.3|23907.8|23895.8|23910.3|23898.3|23897.8|23885.8|8
1771000160000|2026-02-13 16:29:20|23910.3|23898.3|23910|23898|23913.4|23901.4|23907.8|23895.8|15
1771000170000|2026-02-13 16:29:30|23910.9|23898.9|23898.4|23886.4|23910.9|23898.9|23898.4|23886.4|16
1771000180000|2026-02-13 16:29:40|23897.5|23885.5|23879|23867|23899|23887|23876.8|23864.8|17
1771000190000|2026-02-13 16:29:50|23881.2|23869.2|23891.7|23879.7|23891.7|23879.7|23881.2|23869.2|19
1771000200000|2026-02-13 16:30:00|23893.1|23881.1|23900.8|23888.8|23904.9|23892.9|23893|23881|13
1771000210000|2026-02-13 16:30:10|23899.9|23887.9|23899.2|23887.2|23909.9|23897.9|23899|23887|8
1771000220000|2026-02-13 16:30:20|23900.1|23888.1|23914|23902|23918.6|23906.6|23900.1|23888.1|32
1771000230000|2026-02-13 16:30:30|23913.6|23901.6|23914.9|23902.9|23914.9|23902.9|23910.5|23898.5|1
1771000240000|2026-02-13 16:30:40|23914|23902|23914|23902|23914|23902|23914|23902|0
1771000250000|2026-02-13 16:30:50|23912.7|23900.7|23913.3|23901.3|23913.6|23901.6|23912.4|23900.4|0
1771000260000|2026-02-13 16:31:00|23913.6|23901.6|23907.1|23895.1|23913.6|23901.6|23905.8|23893.8|5
1771000270000|2026-02-13 16:31:10|23908.9|23896.9|23909.9|23897.9|23909.9|23897.9|23908.9|23896.9|6
1771000280000|2026-02-13 16:31:20|23908.3|23896.3|23907.1|23895.1|23908.6|23896.6|23906.7|23894.7|14
1771000290000|2026-02-13 16:31:30|23907.4|23895.4|23911.8|23899.8|23912.4|23900.4|23907.4|23895.4|7
1771000300000|2026-02-13 16:31:40|23912.7|23900.7|23917.4|23905.4|23917.4|23905.4|23912.7|23900.7|12
1771000310000|2026-02-13 16:31:50|23919|23907|23927.7|23915.7|23927.7|23915.7|23919|23907|21
1771000320000|2026-02-13 16:32:00|23929.3|23917.3|23941.5|23929.5|23941.5|23929.5|23929.3|23917.3|32
1771000330000|2026-02-13 16:32:10|23939.9|23927.9|23941.5|23929.5|23941.5|23929.5|23939.9|23927.9|5
1771000340000|2026-02-13 16:32:20|23942.7|23930.7|23939|23927|23945.2|23933.2|23939|23927|9
1771000350000|2026-02-13 16:32:30|23939.9|23927.9|23940|23928|23942.4|23930.4|23936.8|23924.8|8
1771000360000|2026-02-13 16:32:40|23939.6|23927.6|23954.6|23942.6|23954.6|23942.6|23939.6|23927.6|19
1771000370000|2026-02-13 16:32:50|23955.6|23943.6|23953.2|23941.2|23960|23948|23953.2|23941.2|10
1771000380000|2026-02-13 16:33:00|23954.7|23942.7|23961.3|23949.3|23962.6|23950.6|23954.7|23942.7|7
1771000390000|2026-02-13 16:33:10|23960.4|23948.4|23963.5|23951.5|23963.5|23951.5|23960.4|23948.4|1
1771000400000|2026-02-13 16:33:20|23962.8|23950.8|23953.5|23941.5|23962.8|23950.8|23952.8|23940.8|8
1771000410000|2026-02-13 16:33:30|23952.6|23940.6|23943.2|23931.2|23952.6|23940.6|23943.2|23931.2|7
1771000420000|2026-02-13 16:33:40|23940.7|23928.7|23936.6|23924.6|23940.7|23928.7|23936.6|23924.6|6
1771000430000|2026-02-13 16:33:50|23936.9|23924.9|23942.2|23930.2|23943.5|23931.5|23936|23924|6
1771000440000|2026-02-13 16:34:00|23941.9|23929.9|23938.5|23926.5|23941.9|23929.9|23938.2|23926.2|2
1771000450000|2026-02-13 16:34:10|23938.2|23926.2|23931.3|23919.3|23938.2|23926.2|23931.3|23919.3|5
1771000460000|2026-02-13 16:34:20|23931|23919|23925.6|23913.6|23931|23919|23925.6|23913.6|4
1771000470000|2026-02-13 16:34:30|23923.8|23911.8|23918.5|23906.5|23923.8|23911.8|23918.5|23906.5|8
1771000480000|2026-02-13 16:34:40|23916.3|23904.3|23913.5|23901.5|23916.3|23904.3|23913.5|23901.5|6
1771000490000|2026-02-13 16:34:50|23913.8|23901.8|23914.7|23902.7|23914.7|23902.7|23913.8|23901.8|2
1771000500000|2026-02-13 16:35:00|23915.6|23903.6|23915.6|23903.6|23915.6|23903.6|23915.6|23903.6|4
1771000510000|2026-02-13 16:35:10|23916.6|23904.6|23921.6|23909.6|23921.6|23909.6|23916.6|23904.6|1
1771000520000|2026-02-13 16:35:20|23921.9|23909.9|23921.6|23909.6|23924.1|23912.1|23921.6|23909.6|3
1771000530000|2026-02-13 16:35:30|23922.2|23910.2|23927.2|23915.2|23927.2|23915.2|23922.2|23910.2|6
1771000540000|2026-02-13 16:35:40|23928.1|23916.1|23929.1|23917.1|23932.2|23920.2|23928.1|23916.1|3
1771000550000|2026-02-13 16:35:50|23925.6|23913.6|23926|23914|23929.4|23917.4|23923.8|23911.8|4
1771000560000|2026-02-13 16:36:00|23925.6|23913.6|23912.5|23900.5|23925.6|23913.6|23912.1|23900.1|23
1771000570000|2026-02-13 16:36:10|23912.8|23900.8|23916.8|23904.8|23918|23906|23912.5|23900.5|4
1771000580000|2026-02-13 16:36:20|23917.1|23905.1|23917.8|23905.8|23917.8|23905.8|23916.8|23904.8|0
1771000590000|2026-02-13 16:36:30|23917.1|23905.1|23917.5|23905.5|23917.5|23905.5|23916.6|23904.6|7
1771000600000|2026-02-13 16:36:40|23917.1|23905.1|23915.9|23903.9|23917.1|23905.1|23915.9|23903.9|3
1771000610000|2026-02-13 16:36:50|23914.6|23902.6|23922.1|23910.1|23922.1|23910.1|23914.6|23902.6|13
1771000620000|2026-02-13 16:37:00|23925|23913|23919.6|23907.6|23926.8|23914.8|23919.6|23907.6|1
1771000630000|2026-02-13 16:37:10|23920.9|23908.9|23929.3|23917.3|23930|23918|23918.4|23906.4|13
1771000640000|2026-02-13 16:37:20|23929.6|23917.6|23924.6|23912.6|23930|23918|23924.6|23912.6|2
1771000650000|2026-02-13 16:37:30|23923.4|23911.4|23918.7|23906.7|23924.6|23912.6|23915|23903|7
1771000660000|2026-02-13 16:37:40|23918.4|23906.4|23922.5|23910.5|23922.8|23910.8|23916.5|23904.5|2
1771000670000|2026-02-13 16:37:50|23921.5|23909.5|23909.9|23897.9|23921.5|23909.5|23909.9|23897.9|15
1771000680000|2026-02-13 16:38:00|23910.2|23898.2|23914.6|23902.6|23923.9|23911.9|23910.2|23898.2|16
1771000690000|2026-02-13 16:38:10|23915.5|23903.5|23915.9|23903.9|23916.8|23904.8|23914.3|23902.3|1
1771000700000|2026-02-13 16:38:20|23916.8|23904.8|23917.1|23905.1|23918.4|23906.4|23914.6|23902.6|5
1771000710000|2026-02-13 16:38:30|23918|23906|23915|23903|23919.6|23907.6|23915|23903|2
1771000720000|2026-02-13 16:38:40|23914.6|23902.6|23916.8|23904.8|23919.3|23907.3|23914.6|23902.6|4
1771000730000|2026-02-13 16:38:50|23916.4|23904.4|23917.7|23905.7|23917.7|23905.7|23916.4|23904.4|15
1771000740000|2026-02-13 16:39:00|23918.6|23906.6|23920.9|23908.9|23921.2|23909.2|23916.4|23904.4|4
1771000750000|2026-02-13 16:39:10|23920.5|23908.5|23917.1|23905.1|23920.9|23908.9|23915.5|23903.5|4
1771000760000|2026-02-13 16:39:20|23918|23906|23918|23906|23919.3|23907.3|23912.1|23900.1|5
1771000770000|2026-02-13 16:39:30|23917.1|23905.1|23926.8|23914.8|23926.8|23914.8|23916.8|23904.8|12
1771000780000|2026-02-13 16:39:40|23927.7|23915.7|23922.8|23910.8|23929.6|23917.6|23922.8|23910.8|7
1771000790000|2026-02-13 16:39:50|23923.7|23911.7|23929|23917|23929|23917|23923.7|23911.7|1
1771000800000|2026-02-13 16:40:00|23927.8|23915.8|23934.9|23922.9|23937.8|23925.8|23927.8|23915.8|7
1771000810000|2026-02-13 16:40:10|23935.6|23923.6|23935.6|23923.6|23937.8|23925.8|23927.8|23915.8|15
1771000820000|2026-02-13 16:40:20|23936|23924|23937.2|23925.2|23941.9|23929.9|23934.7|23922.7|15
1771000830000|2026-02-13 16:40:30|23936.3|23924.3|23936|23924|23937.2|23925.2|23936|23924|0
1771000840000|2026-02-13 16:40:40|23934.7|23922.7|23931|23919|23934.7|23922.7|23929.4|23917.4|7
1771000850000|2026-02-13 16:40:50|23929.7|23917.7|23926.3|23914.3|23931|23919|23926.3|23914.3|7
1771000860000|2026-02-13 16:41:00|23926.6|23914.6|23926.3|23914.3|23928.8|23916.8|23926.3|23914.3|11
1771000870000|2026-02-13 16:41:10|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|23924.1|23912.1|0
1771000880000|2026-02-13 16:41:20|23926.3|23914.3|23921.6|23909.6|23926.3|23914.3|23920.7|23908.7|2
1771000890000|2026-02-13 16:41:30|23917.3|23905.3|23913.8|23901.8|23917.3|23905.3|23912.9|23900.9|14
1771000900000|2026-02-13 16:41:40|23912.2|23900.2|23915.6|23903.6|23915.6|23903.6|23911.9|23899.9|14
1771000910000|2026-02-13 16:41:50|23916|23904|23918.4|23906.4|23918.4|23906.4|23916|23904|1
1771000920000|2026-02-13 16:42:00|23915.7|23903.7|23915.6|23903.6|23918.1|23906.1|23915|23903|7
1771000930000|2026-02-13 16:42:10|23911.9|23899.9|23920.9|23908.9|23920.9|23908.9|23911.9|23899.9|5
1771000940000|2026-02-13 16:42:20|23919.7|23907.7|23920.9|23908.9|23920.9|23908.9|23919.7|23907.7|3
1771000950000|2026-02-13 16:42:30|23921.9|23909.9|23920|23908|23924.4|23912.4|23916.6|23904.6|6
1771000960000|2026-02-13 16:42:40|23921.3|23909.3|23921.6|23909.6|23923.8|23911.8|23916.6|23904.6|4
1771000970000|2026-02-13 16:42:50|23923.8|23911.8|23926|23914|23928.8|23916.8|23921.3|23909.3|4
1771000980000|2026-02-13 16:43:00|23925|23913|23918.8|23906.8|23926.3|23914.3|23918.8|23906.8|4
1771000990000|2026-02-13 16:43:10|23918.4|23906.4|23920.9|23908.9|23920.9|23908.9|23918.4|23906.4|0
1771001000000|2026-02-13 16:43:20|23921.6|23909.6|23921.6|23909.6|23921.6|23909.6|23921.6|23909.6|1
1771001010000|2026-02-13 16:43:30|23922.5|23910.5|23922.5|23910.5|23922.5|23910.5|23922.5|23910.5|2
1771001020000|2026-02-13 16:43:40|23921.6|23909.6|23917.2|23905.2|23922.5|23910.5|23917.2|23905.2|2
1771001030000|2026-02-13 16:43:50|23918.1|23906.1|23923.4|23911.4|23923.4|23911.4|23918.1|23906.1|7
1771001050000|2026-02-13 16:44:10|23918.8|23906.8|23918.8|23906.8|23919.1|23907.1|23918.8|23906.8|5
1771001060000|2026-02-13 16:44:20|23919.1|23907.1|23912.9|23900.9|23920.4|23908.4|23911.6|23899.6|6
1771001080000|2026-02-13 16:44:40|23916.6|23904.6|23895.9|23883.9|23916.6|23904.6|23895.9|23883.9|5
1771001090000|2026-02-13 16:44:50|23894.4|23882.4|23900|23888|23900|23888|23894.4|23882.4|4
1771001100000|2026-02-13 16:45:00|23896.6|23884.6|23894.1|23882.1|23897.2|23885.2|23892.5|23880.5|14
1771001110000|2026-02-13 16:45:10|23895|23883|23897.5|23885.5|23897.5|23885.5|23893.4|23881.4|3
1771001120000|2026-02-13 16:45:20|23898.4|23886.4|23895.4|23883.4|23898.4|23886.4|23892.5|23880.5|4
1771001130000|2026-02-13 16:45:30|23894.4|23882.4|23892.5|23880.5|23894.4|23882.4|23892.5|23880.5|0
1771001140000|2026-02-13 16:45:40|23895.4|23883.4|23895.9|23883.9|23896.3|23884.3|23892.9|23880.9|8
1771001150000|2026-02-13 16:45:50|23896.3|23884.3|23889.7|23877.7|23896.3|23884.3|23889.7|23877.7|32
1771001160000|2026-02-13 16:46:00|23890|23878|23901.3|23889.3|23901.3|23889.3|23890|23878|9
1771001170000|2026-02-13 16:46:10|23902.5|23890.5|23901.3|23889.3|23903.8|23891.8|23901.3|23889.3|4
1771001180000|2026-02-13 16:46:20|23900.4|23888.4|23910.4|23898.4|23910.4|23898.4|23899.1|23887.1|16
1771001190000|2026-02-13 16:46:30|23911|23899|23911.6|23899.6|23912.9|23900.9|23911|23899|2
1771001200000|2026-02-13 16:46:40|23910.4|23898.4|23906.6|23894.6|23910.4|23898.4|23906.6|23894.6|4
1771001210000|2026-02-13 16:46:50|23906.3|23894.3|23899.1|23887.1|23906.6|23894.6|23899.1|23887.1|28
1771001220000|2026-02-13 16:47:00|23896.6|23884.6|23891.6|23879.6|23896.6|23884.6|23891.6|23879.6|0
1771001230000|2026-02-13 16:47:10|23891.9|23879.9|23889.1|23877.1|23894.1|23882.1|23889.1|23877.1|6
1771001240000|2026-02-13 16:47:20|23890|23878|23887.5|23875.5|23890|23878|23887.5|23875.5|1
1771001250000|2026-02-13 16:47:30|23888.8|23876.8|23887.8|23875.8|23888.8|23876.8|23887.8|23875.8|1
1771001260000|2026-02-13 16:47:40|23888.4|23876.4|23886.9|23874.9|23893.8|23881.8|23885.1|23873.1|2
1771001270000|2026-02-13 16:47:50|23887.3|23875.3|23892.3|23880.3|23893.5|23881.5|23886.9|23874.9|3
1771001280000|2026-02-13 16:48:00|23891|23879|23890.7|23878.7|23891|23879|23890.7|23878.7|6
1771001290000|2026-02-13 16:48:10|23889.8|23877.8|23889.4|23877.4|23890.3|23878.3|23886.9|23874.9|3
1771001300000|2026-02-13 16:48:20|23889.1|23877.1|23896.6|23884.6|23902.3|23890.3|23889.1|23877.1|6
1771001310000|2026-02-13 16:48:30|23904.4|23892.4|23902.3|23890.3|23904.4|23892.4|23902.3|23890.3|2
1771001320000|2026-02-13 16:48:40|23903.6|23891.6|23901.6|23889.6|23904.4|23892.4|23899.4|23887.4|9
1771001330000|2026-02-13 16:48:50|23903.8|23891.8|23903.8|23891.8|23903.8|23891.8|23901.6|23889.6|0
1771001340000|2026-02-13 16:49:00|23904.4|23892.4|23899.1|23887.1|23904.4|23892.4|23899.1|23887.1|0
1771001350000|2026-02-13 16:49:10|23897.3|23885.3|23904.1|23892.1|23904.1|23892.1|23896.9|23884.9|4
1771001370000|2026-02-13 16:49:30|23902.3|23890.3|23907.3|23895.3|23908.2|23896.2|23902.3|23890.3|4
1771001380000|2026-02-13 16:49:40|23905.7|23893.7|23897.3|23885.3|23905.7|23893.7|23897.3|23885.3|4
1771001390000|2026-02-13 16:49:50|23898.2|23886.2|23900.7|23888.7|23901|23889|23898.2|23886.2|1
1771001400000|2026-02-13 16:50:00|23901.6|23889.6|23895.1|23883.1|23902.3|23890.3|23895.1|23883.1|5
1771001410000|2026-02-13 16:50:10|23892.6|23880.6|23891|23879|23892.6|23880.6|23889.8|23877.8|0
1771001420000|2026-02-13 16:50:20|23892.3|23880.3|23896|23884|23896|23884|23891.7|23879.7|9
1771001440000|2026-02-13 16:50:40|23895.3|23883.3|23897.3|23885.3|23897.3|23885.3|23894.8|23882.8|7
1771001450000|2026-02-13 16:50:50|23896.9|23884.9|23896|23884|23896.9|23884.9|23896|23884|1
1771001460000|2026-02-13 16:51:00|23895.7|23883.7|23894.8|23882.8|23895.7|23883.7|23889.8|23877.8|5
1771001470000|2026-02-13 16:51:10|23896|23884|23896|23884|23896|23884|23896|23884|1
1771001480000|2026-02-13 16:51:20|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|23895.1|23883.1|0
1771001490000|2026-02-13 16:51:30|23894.8|23882.8|23895.1|23883.1|23895.1|23883.1|23894.8|23882.8|1
1771001500000|2026-02-13 16:51:40|23894.7|23882.7|23894.7|23882.7|23895.1|23883.1|23894.7|23882.7|1
1771001510000|2026-02-13 16:51:50|23896.3|23884.3|23897.2|23885.2|23897.2|23885.2|23896.3|23884.3|4
1771001520000|2026-02-13 16:52:00|23894.4|23882.4|23892.6|23880.6|23894.4|23882.4|23892.6|23880.6|0
1771001530000|2026-02-13 16:52:10|23894.7|23882.7|23896|23884|23896|23884|23892.6|23880.6|0
1771001540000|2026-02-13 16:52:20|23895.1|23883.1|23895.1|23883.1|23896|23884|23894.7|23882.7|1
1771001550000|2026-02-13 16:52:30|23894.7|23882.7|23892.6|23880.6|23894.7|23882.7|23892.6|23880.6|1
1771001560000|2026-02-13 16:52:40|23891.3|23879.3|23883.8|23871.8|23891.3|23879.3|23883.8|23871.8|2
1771001570000|2026-02-13 16:52:50|23881|23869|23877.6|23865.6|23881|23869|23877.6|23865.6|11
1771001580000|2026-02-13 16:53:00|23876.7|23864.7|23876|23864|23876.7|23864.7|23875.1|23863.1|2
1771001590000|2026-02-13 16:53:10|23875.1|23863.1|23875.1|23863.1|23877.6|23865.6|23875.1|23863.1|2
1771001600000|2026-02-13 16:53:20|23876|23864|23872.6|23860.6|23876|23864|23872.6|23860.6|1
1771001610000|2026-02-13 16:53:30|23871.7|23859.7|23873.5|23861.5|23875.1|23863.1|23870.1|23858.1|4
1771001620000|2026-02-13 16:53:40|23872.6|23860.6|23856.6|23844.6|23872.6|23860.6|23849.6|23837.6|11
1771001630000|2026-02-13 16:53:50|23857.5|23845.5|23856.6|23844.6|23861.6|23849.6|23856.6|23844.6|8
1771001640000|2026-02-13 16:54:00|23858.2|23846.2|23863.7|23851.7|23863.7|23851.7|23858.2|23846.2|8
1771001650000|2026-02-13 16:54:10|23864.1|23852.1|23866.6|23854.6|23867.5|23855.5|23864.1|23852.1|4
1771001660000|2026-02-13 16:54:20|23867.5|23855.5|23864.1|23852.1|23867.8|23855.8|23862.2|23850.2|2
1771001670000|2026-02-13 16:54:30|23863.7|23851.7|23862.5|23850.5|23863.7|23851.7|23861.2|23849.2|3
1771001680000|2026-02-13 16:54:40|23863.4|23851.4|23861.6|23849.6|23863.4|23851.4|23859.1|23847.1|7
1771001690000|2026-02-13 16:54:50|23860.9|23848.9|23862.8|23850.8|23864.1|23852.1|23859.4|23847.4|7
1771001700000|2026-02-13 16:55:00|23861.9|23849.9|23859.7|23847.7|23861.9|23849.9|23856|23844|30
1771001710000|2026-02-13 16:55:10|23860.3|23848.3|23867.2|23855.2|23868.1|23856.1|23860.3|23848.3|5
1771001720000|2026-02-13 16:55:20|23869.7|23857.7|23871.9|23859.9|23873.5|23861.5|23869.7|23857.7|16
1771001730000|2026-02-13 16:55:30|23881.9|23869.9|23894.4|23882.4|23894.4|23882.4|23881.9|23869.9|26
1771001740000|2026-02-13 16:55:40|23894.7|23882.7|23894.7|23882.7|23894.7|23882.7|23894.7|23882.7|0
1771001750000|2026-02-13 16:55:50|23899.7|23887.7|23904.4|23892.4|23904.4|23892.4|23899.7|23887.7|17
1771001760000|2026-02-13 16:56:00|23899.7|23887.7|23899.4|23887.4|23899.7|23887.7|23897.2|23885.2|12
1771001770000|2026-02-13 16:56:10|23897.2|23885.2|23902.2|23890.2|23902.2|23890.2|23892.6|23880.6|13
1771001780000|2026-02-13 16:56:20|23901.3|23889.3|23909.4|23897.4|23912.8|23900.8|23899.7|23887.7|7
1771001790000|2026-02-13 16:56:30|23911.2|23899.2|23920.3|23908.3|23921.6|23909.6|23911.2|23899.2|36
1771001800000|2026-02-13 16:56:40|23921.2|23909.2|23923.7|23911.7|23925.3|23913.3|23916.6|23904.6|29
1771001810000|2026-02-13 16:56:50|23925.9|23913.9|23924.1|23912.1|23929.1|23917.1|23921.2|23909.2|24
1771001820000|2026-02-13 16:57:00|23925|23913|23911.9|23899.9|23926.6|23914.6|23911.9|23899.9|19
1771001830000|2026-02-13 16:57:10|23910.6|23898.6|23906.5|23894.5|23910.6|23898.6|23905.6|23893.6|10
1771001840000|2026-02-13 16:57:20|23907.8|23895.8|23904|23892|23909.7|23897.7|23904|23892|7
1771001850000|2026-02-13 16:57:30|23904.4|23892.4|23897.2|23885.2|23907.8|23895.8|23897.2|23885.2|8
1771001860000|2026-02-13 16:57:40|23896|23884|23894.4|23882.4|23899.7|23887.7|23892.2|23880.2|22
1771001870000|2026-02-13 16:57:50|23894.7|23882.7|23899.7|23887.7|23901|23889|23894.7|23882.7|9
1771001880000|2026-02-13 16:58:00|23900.6|23888.6|23894.7|23882.7|23902.2|23890.2|23894.7|23882.7|6
1771001890000|2026-02-13 16:58:10|23893.8|23881.8|23894.7|23882.7|23896|23884|23893.5|23881.5|7
1771001900000|2026-02-13 16:58:20|23892.9|23880.9|23895.1|23883.1|23895.4|23883.4|23892.9|23880.9|11
1771001910000|2026-02-13 16:58:30|23895.4|23883.4|23900.1|23888.1|23900.1|23888.1|23895.4|23883.4|5
1771001920000|2026-02-13 16:58:40|23899.7|23887.7|23892.9|23880.9|23900.4|23888.4|23892.9|23880.9|11
1771001930000|2026-02-13 16:58:50|23891.6|23879.6|23902.9|23890.9|23902.9|23890.9|23891.6|23879.6|12
1771001940000|2026-02-13 16:59:00|23900.4|23888.4|23897.9|23885.9|23900.4|23888.4|23897.9|23885.9|0
1771001950000|2026-02-13 16:59:10|23896.9|23884.9|23895.4|23883.4|23897.9|23885.9|23894.1|23882.1|7
1771001960000|2026-02-13 16:59:20|23894.1|23882.1|23892.9|23880.9|23894.1|23882.1|23892.9|23880.9|0
1771001970000|2026-02-13 16:59:30|23893.8|23881.8|23893.6|23881.6|23896.6|23884.6|23893.6|23881.6|3
1771001980000|2026-02-13 16:59:40|23893.2|23881.2|23882.9|23870.9|23893.2|23881.2|23882.9|23870.9|29
1771001990000|2026-02-13 16:59:50|23883.2|23871.2|23873.8|23861.8|23883.2|23871.2|23873.8|23861.8|22
1771002000000|2026-02-13 17:00:00|23874.1|23862.1|23872.9|23860.9|23877.9|23865.9|23868.2|23856.2|8
1771002010000|2026-02-13 17:00:10|23875|23863|23885.7|23873.7|23885.7|23873.7|23873.2|23861.2|8
1771002020000|2026-02-13 17:00:20|23886.1|23874.1|23882.3|23870.3|23886.1|23874.1|23878.6|23866.6|20
1771002030000|2026-02-13 17:00:30|23882|23870|23880.7|23868.7|23882|23870|23872.3|23860.3|21
1771002040000|2026-02-13 17:00:40|23879.8|23867.8|23881.1|23869.1|23885.7|23873.7|23879.8|23867.8|7
1771002050000|2026-02-13 17:00:50|23879.8|23867.8|23881.1|23869.1|23881.1|23869.1|23873.6|23861.6|31
1771002060000|2026-02-13 17:01:00|23878.6|23866.6|23873.6|23861.6|23881.1|23869.1|23873.6|23861.6|4
1771002070000|2026-02-13 17:01:10|23873.2|23861.2|23859.8|23847.8|23873.2|23861.2|23859.8|23847.8|18
1771002080000|2026-02-13 17:01:20|23862.6|23850.6|23883.6|23871.6|23883.6|23871.6|23862.3|23850.3|11
1771002090000|2026-02-13 17:01:30|23884.5|23872.5|23883.6|23871.6|23884.5|23872.5|23882.3|23870.3|3
1771002100000|2026-02-13 17:01:40|23883.5|23871.5|23888.9|23876.9|23894.8|23882.8|23883.5|23871.5|12
1771002110000|2026-02-13 17:01:50|23888.5|23876.5|23883.5|23871.5|23888.5|23876.5|23882.6|23870.6|4
1771002120000|2026-02-13 17:02:00|23883.9|23871.9|23882.3|23870.3|23883.9|23871.9|23882|23870|3
1771002130000|2026-02-13 17:02:10|23881|23869|23876|23864|23883.5|23871.5|23873.5|23861.5|6
1771002140000|2026-02-13 17:02:20|23874.8|23862.8|23882.3|23870.3|23882.3|23870.3|23873.5|23861.5|29
1771002150000|2026-02-13 17:02:30|23883.9|23871.9|23881.4|23869.4|23884.8|23872.8|23881.4|23869.4|2
1771002160000|2026-02-13 17:02:40|23883.2|23871.2|23881.4|23869.4|23883.2|23871.2|23881.4|23869.4|0
1771002170000|2026-02-13 17:02:50|||||||||5
1771002180000|2026-02-13 17:03:00|23883.2|23871.2|23887.3|23875.3|23887.3|23875.3|23880.1|23868.1|12
1771002190000|2026-02-13 17:03:10|23887|23875|23891|23879|23891|23879|23886|23874|5
1771002200000|2026-02-13 17:03:20|23893.2|23881.2|23893.2|23881.2|23893.2|23881.2|23893.2|23881.2|1
1771002210000|2026-02-13 17:03:30|23891|23879|23893.2|23881.2|23893.2|23881.2|23891|23879|1
1771002220000|2026-02-13 17:03:40|23893.5|23881.5|23896.4|23884.4|23898.5|23886.5|23893.5|23881.5|2
1771002230000|2026-02-13 17:03:50|23893.5|23881.5|23893|23881|23893.5|23881.5|23891.4|23879.4|8
1771002240000|2026-02-13 17:04:00|23892.1|23880.1|23901.1|23889.1|23901.1|23889.1|23890.8|23878.8|11
1771002250000|2026-02-13 17:04:10|23902.4|23890.4|23899.9|23887.9|23903.6|23891.6|23899.9|23887.9|10
1771002260000|2026-02-13 17:04:20|23900.2|23888.2|23896.5|23884.5|23900.2|23888.2|23896.5|23884.5|2
1771002270000|2026-02-13 17:04:30|23897.7|23885.7|23897.7|23885.7|23897.7|23885.7|23896.5|23884.5|3
1771002280000|2026-02-13 17:04:40|23896.8|23884.8|23894.6|23882.6|23896.8|23884.8|23894.6|23882.6|8
1771002290000|2026-02-13 17:04:50|23897.7|23885.7|23898.4|23886.4|23899.3|23887.3|23895.9|23883.9|3
1771002320000|2026-02-13 17:05:20|23898.1|23886.1|23898.4|23886.4|23898.4|23886.4|23896.2|23884.2|0
1771002330000|2026-02-13 17:05:30|23895.9|23883.9|23894.1|23882.1|23896.8|23884.8|23893.7|23881.7|9
1771002340000|2026-02-13 17:05:40|23894.7|23882.7|23886.2|23874.2|23894.7|23882.7|23886.2|23874.2|26
1771002350000|2026-02-13 17:05:50|23886.8|23874.8|23890.9|23878.9|23890.9|23878.9|23883.1|23871.1|22
1771002360000|2026-02-13 17:06:00|23893.4|23881.4|23884.3|23872.3|23893.4|23881.4|23884.3|23872.3|7
1771002370000|2026-02-13 17:06:10|23884.6|23872.6|23890.6|23878.6|23890.6|23878.6|23882.5|23870.5|12
1771002380000|2026-02-13 17:06:20|23887.1|23875.1|23887.1|23875.1|23887.1|23875.1|23886.5|23874.5|11
1771002390000|2026-02-13 17:06:30|23886.5|23874.5|23886.8|23874.8|23886.8|23874.8|23883|23871|15
1771002400000|2026-02-13 17:06:40|23887.1|23875.1|23889.3|23877.3|23889.3|23877.3|23887.1|23875.1|1
1771002410000|2026-02-13 17:06:50|23885.5|23873.5|23885.9|23873.9|23885.9|23873.9|23885.5|23873.5|2
1771002420000|2026-02-13 17:07:00|23886.8|23874.8|23886.2|23874.2|23888|23876|23885.5|23873.5|5
1771002430000|2026-02-13 17:07:10|23886.6|23874.6|23888.4|23876.4|23888.4|23876.4|23886.6|23874.6|11
1771002440000|2026-02-13 17:07:20|23889.1|23877.1|23893.4|23881.4|23893.4|23881.4|23889.1|23877.1|8
1771002450000|2026-02-13 17:07:30|23890.9|23878.9|23888.4|23876.4|23890.9|23878.9|23888.4|23876.4|0
1771002460000|2026-02-13 17:07:40|23887.7|23875.7|23870.2|23858.2|23887.7|23875.7|23869.6|23857.6|51
1771002470000|2026-02-13 17:07:50|23870.9|23858.9|23892.7|23880.7|23894|23882|23870.9|23858.9|30
1771002480000|2026-02-13 17:08:00|23894.3|23882.3|23902.4|23890.4|23902.4|23890.4|23894.3|23882.3|4
1771002490000|2026-02-13 17:08:10|23904|23892|23904.2|23892.2|23917|23905|23904|23892|20
1771002510000|2026-02-13 17:08:30|23905.1|23893.1|23902.9|23890.9|23905.1|23893.1|23902.9|23890.9|2
1771002520000|2026-02-13 17:08:40|23903.3|23891.3|23911.7|23899.7|23912.6|23900.6|23903.3|23891.3|2
1771002530000|2026-02-13 17:08:50|23911.4|23899.4|23912.6|23900.6|23912.9|23900.9|23909.5|23897.5|3
1771002540000|2026-02-13 17:09:00|23911.7|23899.7|23906.4|23894.4|23911.7|23899.7|23906.4|23894.4|7
1771002550000|2026-02-13 17:09:10|23906.7|23894.7|23906.7|23894.7|23907.9|23895.9|23906.4|23894.4|0
1771002560000|2026-02-13 17:09:20|23905.8|23893.8|23917|23905|23917.9|23905.9|23905.8|23893.8|1
1771002570000|2026-02-13 17:09:30|23916.7|23904.7|23916.7|23904.7|23921.3|23909.3|23915.4|23903.4|5
1771002580000|2026-02-13 17:09:40|23916.3|23904.3|23915.4|23903.4|23916.3|23904.3|23915.4|23903.4|1
1771002590000|2026-02-13 17:09:50|23914.8|23902.8|23913.8|23901.8|23914.8|23902.8|23912.9|23900.9|3
1771002600000|2026-02-13 17:10:00|23908.8|23896.8|23908.8|23896.8|23908.8|23896.8|23908.8|23896.8|2
1771002610000|2026-02-13 17:10:10|23909.8|23897.8|23916.3|23904.3|23916.3|23904.3|23909.8|23897.8|3
1771002620000|2026-02-13 17:10:20|23916.7|23904.7|23920.1|23908.1|23920.1|23908.1|23916.7|23904.7|1
1771002630000|2026-02-13 17:10:30|23919.2|23907.2|23912|23900|23919.2|23907.2|23912|23900|7
1771002640000|2026-02-13 17:10:40|23911.1|23899.1|23912|23900|23912|23900|23911.1|23899.1|0
1771002650000|2026-02-13 17:10:50|23912.4|23900.4|23914.5|23902.5|23914.5|23902.5|23912.4|23900.4|1
1771002660000|2026-02-13 17:11:00|23915.4|23903.4|23914.5|23902.5|23915.8|23903.8|23914.5|23902.5|4
1771002690000|2026-02-13 17:11:30|23914.2|23902.2|23916.3|23904.3|23916.3|23904.3|23911.7|23899.7|12
1771002700000|2026-02-13 17:11:40|23918.2|23906.2|23916.3|23904.3|23918.2|23906.2|23916.3|23904.3|9
1771002710000|2026-02-13 17:11:50|23915.7|23903.7|23908.5|23896.5|23915.7|23903.7|23908.5|23896.5|6
1771002720000|2026-02-13 17:12:00|23909.4|23897.4|23913.5|23901.5|23918.2|23906.2|23908.8|23896.8|8
1771002730000|2026-02-13 17:12:10|23913.8|23901.8|23911.3|23899.3|23913.8|23901.8|23911|23899|4
1771002750000|2026-02-13 17:12:30|23913.8|23901.8|23913.8|23901.8|23914.7|23902.7|23912.2|23900.2|3
1771002760000|2026-02-13 17:12:40|23916|23904|23920.3|23908.3|23921.9|23909.9|23916|23904|21
1771002770000|2026-02-13 17:12:50|23918.2|23906.2|23914.7|23902.7|23918.2|23906.2|23914.7|23902.7|4
1771002780000|2026-02-13 17:13:00|23923.2|23911.2|23921.3|23909.3|23924.4|23912.4|23921.3|23909.3|7
1771002790000|2026-02-13 17:13:10|23921.9|23909.9|23919.2|23907.2|23925.7|23913.7|23919.2|23907.2|5
1771002800000|2026-02-13 17:13:20|23917.2|23905.2|23917.2|23905.2|23917.2|23905.2|23917.2|23905.2|0
1771002810000|2026-02-13 17:13:30|23920.3|23908.3|23914.7|23902.7|23920.3|23908.3|23914.7|23902.7|12
1771002830000|2026-02-13 17:13:50|||||||||3
1771002840000|2026-02-13 17:14:00|23916|23904|23917.2|23905.2|23917.2|23905.2|23916|23904|4
1771002850000|2026-02-13 17:14:10|23916.3|23904.3|23916.3|23904.3|23916.3|23904.3|23916.3|23904.3|1
1771002860000|2026-02-13 17:14:20|23918.2|23906.2|23917.2|23905.2|23918.5|23906.5|23917.2|23905.2|0
1771002870000|2026-02-13 17:14:30|23919.7|23907.7|23923.5|23911.5|23923.5|23911.5|23919.7|23907.7|1
1771002890000|2026-02-13 17:14:50|23923.8|23911.8|23920.7|23908.7|23923.8|23911.8|23920.7|23908.7|5
1771002900000|2026-02-13 17:15:00|23921.1|23909.1|23917.3|23905.3|23921.1|23909.1|23916.1|23904.1|2
1771002910000|2026-02-13 17:15:10|23916.4|23904.4|23908.2|23896.2|23916.4|23904.4|23906.1|23894.1|5
1771002920000|2026-02-13 17:15:20|23909.2|23897.2|23914.5|23902.5|23914.5|23902.5|23908.6|23896.6|5
1771002930000|2026-02-13 17:15:30|23913.6|23901.6|23913.6|23901.6|23914.5|23902.5|23912.3|23900.3|2
1771002940000|2026-02-13 17:15:40|23909.5|23897.5|23909.5|23897.5|23909.5|23897.5|23909.5|23897.5|1
1771002950000|2026-02-13 17:15:50|23910.4|23898.4|23907|23895|23911.1|23899.1|23907|23895|2
1771002960000|2026-02-13 17:16:00|23908.8|23896.8|23904.8|23892.8|23909.5|23897.5|23899.3|23887.3|17
1771002970000|2026-02-13 17:16:10|23905.7|23893.7|23904.8|23892.8|23908.6|23896.6|23904.8|23892.8|3
1771002980000|2026-02-13 17:16:20|23905.2|23893.2|23910.2|23898.2|23910.2|23898.2|23905.2|23893.2|4
1771002990000|2026-02-13 17:16:30|23911.1|23899.1|23913.6|23901.6|23916.1|23904.1|23911.1|23899.1|7
1771003000000|2026-02-13 17:16:40|23917.7|23905.7|23917.7|23905.7|23917.7|23905.7|23917.7|23905.7|6
1771003010000|2026-02-13 17:16:50|23916.1|23904.1|23917|23905|23917.9|23905.9|23913.6|23901.6|2
1771003020000|2026-02-13 17:17:00|23916.1|23904.1|23917|23905|23917|23905|23913.6|23901.6|5
1771003030000|2026-02-13 17:17:10|23916.1|23904.1|23919.5|23907.5|23919.5|23907.5|23916.1|23904.1|2
1771003040000|2026-02-13 17:17:20|23920.4|23908.4|23916.6|23904.6|23921.3|23909.3|23916.6|23904.6|2
1771003050000|2026-02-13 17:17:30|23917|23905|23912.9|23900.9|23917|23905|23912|23900|1
1771003060000|2026-02-13 17:17:40|23912|23900|23919.1|23907.1|23919.5|23907.5|23912|23900|8
1771003070000|2026-02-13 17:17:50|23919.5|23907.5|23922|23910|23922|23910|23919.5|23907.5|0
1771003080000|2026-02-13 17:18:00|23919.5|23907.5|23919.5|23907.5|23920.4|23908.4|23919.5|23907.5|1
1771003090000|2026-02-13 17:18:10|23919.1|23907.1|23917.9|23905.9|23919.1|23907.1|23917.9|23905.9|1
1771003100000|2026-02-13 17:18:20|23918.8|23906.8|23922.9|23910.9|23922.9|23910.9|23918.8|23906.8|4
1771003110000|2026-02-13 17:18:30|23925.4|23913.4|23919.8|23907.8|23925.4|23913.4|23919.8|23907.8|13
1771003120000|2026-02-13 17:18:40|23918.6|23906.6|23917|23905|23918.6|23906.6|23916.1|23904.1|1
1771003130000|2026-02-13 17:18:50|23919.5|23907.5|23919.5|23907.5|23919.5|23907.5|23917.3|23905.3|1
1771003140000|2026-02-13 17:19:00|23918.6|23906.6|23917.7|23905.7|23918.6|23906.6|23917.7|23905.7|1
1771003150000|2026-02-13 17:19:10|23918.6|23906.6|23916.1|23904.1|23918.6|23906.6|23916.1|23904.1|1
1771003160000|2026-02-13 17:19:20|23917.3|23905.3|23914.8|23902.8|23917.3|23905.3|23913.9|23901.9|9
1771003170000|2026-02-13 17:19:30|23913.9|23901.9|23911.1|23899.1|23913.9|23901.9|23911.1|23899.1|0
1771003180000|2026-02-13 17:19:40|23911.4|23899.4|23901.7|23889.7|23912.3|23900.3|23901.7|23889.7|9
1771003190000|2026-02-13 17:19:50|23901.4|23889.4|23905.1|23893.1|23905.1|23893.1|23900.5|23888.5|7
1771003200000|2026-02-13 17:20:00|23904.8|23892.8|23905.1|23893.1|23905.1|23893.1|23904.8|23892.8|0
1771003210000|2026-02-13 17:20:10|23906.4|23894.4|23902.6|23890.6|23906.4|23894.4|23900.1|23888.1|2
1771003220000|2026-02-13 17:20:20|23901.7|23889.7|23902|23890|23902|23890|23898.6|23886.6|5
1771003230000|2026-02-13 17:20:30|23902.3|23890.3|23898.6|23886.6|23904.5|23892.5|23898.6|23886.6|4
1771003240000|2026-02-13 17:20:40|23899.5|23887.5|23899.5|23887.5|23900.7|23888.7|23899.5|23887.5|8
1771003250000|2026-02-13 17:20:50|23900.1|23888.1|23904.5|23892.5|23904.5|23892.5|23900.1|23888.1|3
1771003260000|2026-02-13 17:21:00|23903.6|23891.6|23900.1|23888.1|23903.6|23891.6|23900.1|23888.1|1
1771003270000|2026-02-13 17:21:10|23902.6|23890.6|23897.6|23885.6|23902.6|23890.6|23897.6|23885.6|6
1771003280000|2026-02-13 17:21:20|23898.6|23886.6|23903.6|23891.6|23903.6|23891.6|23897.3|23885.3|2
1771003290000|2026-02-13 17:21:30|23904.2|23892.2|23915.7|23903.7|23915.7|23903.7|23904.2|23892.2|14
1771003300000|2026-02-13 17:21:40|23916.1|23904.1|23912.3|23900.3|23917|23905|23912.3|23900.3|1
1771003310000|2026-02-13 17:21:50|23907|23895|23910.4|23898.4|23911.3|23899.3|23907|23895|5
1771003320000|2026-02-13 17:22:00|23911.3|23899.3|23904.8|23892.8|23911.3|23899.3|23904.8|23892.8|15
1771003330000|2026-02-13 17:22:10|23902.6|23890.6|23905.1|23893.1|23905.1|23893.1|23902.6|23890.6|1
1771003340000|2026-02-13 17:22:20|23905.5|23893.5|23909.1|23897.1|23909.5|23897.5|23904.8|23892.8|4
1771003350000|2026-02-13 17:22:30|23908.2|23896.2|23907.3|23895.3|23908.2|23896.2|23907|23895|0
1771003360000|2026-02-13 17:22:40|23907.6|23895.6|23908.2|23896.2|23908.2|23896.2|23907.3|23895.3|2
1771003370000|2026-02-13 17:22:50|23909.5|23897.5|23911|23899|23911|23899|23909.5|23897.5|0
1771003380000|2026-02-13 17:23:00|23909.4|23897.4|23904.5|23892.5|23909.4|23897.4|23904.5|23892.5|6
1771003390000|2026-02-13 17:23:10|23900.7|23888.7|23906.6|23894.6|23907|23895|23899.5|23887.5|5
1771003400000|2026-02-13 17:23:20|23906|23894|23896|23884|23906|23894|23896|23884|6
1771003410000|2026-02-13 17:23:30|23897|23885|23893.5|23881.5|23897|23885|23893.5|23881.5|14
1771003420000|2026-02-13 17:23:40|23893.2|23881.2|23897.1|23885.1|23897.1|23885.1|23893.2|23881.2|42
1771003430000|2026-02-13 17:23:50|23898.9|23886.9|23898.9|23886.9|23900.5|23888.5|23898.5|23886.5|5
1771003440000|2026-02-13 17:24:00|23899.2|23887.2|23907.6|23895.6|23907.6|23895.6|23898.9|23886.9|21
1771003450000|2026-02-13 17:24:10|23910.4|23898.4|23910.5|23898.5|23910.5|23898.5|23910.1|23898.1|7
1771003460000|2026-02-13 17:24:20|23907.3|23895.3|23905.1|23893.1|23907.3|23895.3|23905.1|23893.1|3
1771003470000|2026-02-13 17:24:30|23904.8|23892.8|23905.1|23893.1|23905.1|23893.1|23904.8|23892.8|0
1771003480000|2026-02-13 17:24:40|23902.6|23890.6|23902.6|23890.6|23903|23891|23902.6|23890.6|1
1771003490000|2026-02-13 17:24:50|23905.1|23893.1|23903|23891|23905.1|23893.1|23903|23891|0
1771003500000|2026-02-13 17:25:00|23905.1|23893.1|23899.5|23887.5|23905.1|23893.1|23899.5|23887.5|6
1771003510000|2026-02-13 17:25:10|23898.5|23886.5|23902.3|23890.3|23902.6|23890.6|23898.2|23886.2|4
1771003520000|2026-02-13 17:25:20|23901.9|23889.9|23902.6|23890.6|23903.3|23891.3|23899.2|23887.2|20
1771003530000|2026-02-13 17:25:30|23903.9|23891.9|23906.4|23894.4|23906.7|23894.7|23903.9|23891.9|3
1771003540000|2026-02-13 17:25:40|23905.5|23893.5|23903.3|23891.3|23905.5|23893.5|23903.3|23891.3|0
1771003560000|2026-02-13 17:26:00|23902.3|23890.3|23902.6|23890.6|23902.6|23890.6|23901.4|23889.4|3
1771003570000|2026-02-13 17:26:10|23901.7|23889.7|23905.5|23893.5|23906.7|23894.7|23900.1|23888.1|3
1771003580000|2026-02-13 17:26:20|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|23906.7|23894.7|0
1771003590000|2026-02-13 17:26:30|23907.4|23895.4|23912.6|23900.6|23914.2|23902.2|23907.4|23895.4|5
1771003600000|2026-02-13 17:26:40|23910.1|23898.1|23907.3|23895.3|23910.1|23898.1|23907.3|23895.3|9
1771003610000|2026-02-13 17:26:50|23906.4|23894.4|23899.2|23887.2|23906.4|23894.4|23898|23886|4
1771003620000|2026-02-13 17:27:00|23898.5|23886.5|23897.6|23885.6|23898.5|23886.5|23897.3|23885.3|3
1771003630000|2026-02-13 17:27:10|23898|23886|23897.3|23885.3|23898|23886|23895.7|23883.7|1
1771003650000|2026-02-13 17:27:30|23896.4|23884.4|23896.4|23884.4|23896.4|23884.4|23896.4|23884.4|1
1771003660000|2026-02-13 17:27:40|23896|23884|23896|23884|23896|23884|23896|23884|1
1771003670000|2026-02-13 17:27:50|23899.2|23887.2|23896.4|23884.4|23899.2|23887.2|23896.4|23884.4|5
1771003680000|2026-02-13 17:28:00|23894.2|23882.2|23893.9|23881.9|23894.2|23882.2|23893.9|23881.9|19
1771003690000|2026-02-13 17:28:10|||||||||1
1771003700000|2026-02-13 17:28:20|23895.1|23883.1|23894.2|23882.2|23895.1|23883.1|23894.2|23882.2|5
1771003710000|2026-02-13 17:28:30|23890.4|23878.4|23895.1|23883.1|23895.1|23883.1|23889.2|23877.2|25
1771003720000|2026-02-13 17:28:40|23895.4|23883.4|23897.9|23885.9|23897.9|23885.9|23894.2|23882.2|2
1771003730000|2026-02-13 17:28:50|23898.3|23886.3|23899.2|23887.2|23899.2|23887.2|23898.3|23886.3|0
1771003740000|2026-02-13 17:29:00|23898.3|23886.3|23905.1|23893.1|23905.1|23893.1|23898.3|23886.3|15
1771003750000|2026-02-13 17:29:10|23906|23894|23894.2|23882.2|23906|23894|23894.2|23882.2|10
1771003760000|2026-02-13 17:29:20|23895.1|23883.1|23891|23879|23896.4|23884.4|23891|23879|8
1771003770000|2026-02-13 17:29:30|23889.8|23877.8|23891|23879|23891|23879|23889.8|23877.8|7
1771003780000|2026-02-13 17:29:40|23893.5|23881.5|23891.4|23879.4|23893.5|23881.5|23891.4|23879.4|6
1771003790000|2026-02-13 17:29:50|23891|23879|23888.3|23876.3|23891.7|23879.7|23887.9|23875.9|31
1771003800000|2026-02-13 17:30:00|23887.6|23875.6|23884.2|23872.2|23887.9|23875.9|23884.2|23872.2|3
1771003810000|2026-02-13 17:30:10|23886.7|23874.7|23887.6|23875.6|23887.6|23875.6|23886.7|23874.7|2
1771003820000|2026-02-13 17:30:20|23886|23874|23873.8|23861.8|23886|23874|23873.8|23861.8|12
1771003830000|2026-02-13 17:30:30|23873.5|23861.5|23872.6|23860.6|23873.8|23861.8|23872.3|23860.3|7
1771003840000|2026-02-13 17:30:40|23872.9|23860.9|23872.9|23860.9|23872.9|23860.9|23872.9|23860.9|0
1771003850000|2026-02-13 17:30:50|23873.3|23861.3|23875.4|23863.4|23878.8|23866.8|23873.3|23861.3|13
1771003860000|2026-02-13 17:31:00|23875.8|23863.8|23879.2|23867.2|23880.8|23868.8|23875.8|23863.8|1
1771003870000|2026-02-13 17:31:10|23877.4|23865.4|23876.7|23864.7|23877.4|23865.4|23875.8|23863.8|24
1771003890000|2026-02-13 17:31:30|23879.4|23867.4|23878.3|23866.3|23881.1|23869.1|23878.3|23866.3|9
1771003900000|2026-02-13 17:31:40|||||||||3
1771003910000|2026-02-13 17:31:50|23879.2|23867.2|23877.9|23865.9|23879.2|23867.2|23874.2|23862.2|13
1771003920000|2026-02-13 17:32:00|23878.8|23866.8|23879.2|23867.2|23879.2|23867.2|23876.7|23864.7|3
1771003930000|2026-02-13 17:32:10|23878.3|23866.3|23878.3|23866.3|23878.3|23866.3|23878.3|23866.3|2
1771003940000|2026-02-13 17:32:20|23879.2|23867.2|23879.2|23867.2|23879.2|23867.2|23879.2|23867.2|0
1771003950000|2026-02-13 17:32:30|23874.2|23862.2|23872|23860|23874.2|23862.2|23871.7|23859.7|10
1771003960000|2026-02-13 17:32:40|23871.7|23859.7|23891.7|23879.7|23891.7|23879.7|23871.7|23859.7|7
1771003970000|2026-02-13 17:32:50|23890.8|23878.8|23890.8|23878.8|23890.8|23878.8|23890.8|23878.8|2
1771003980000|2026-02-13 17:33:00|23887.9|23875.9|23879.2|23867.2|23887.9|23875.9|23879.2|23867.2|2
1771004000000|2026-02-13 17:33:20|23880.4|23868.4|23874.2|23862.2|23880.4|23868.4|23872.9|23860.9|8
1771004010000|2026-02-13 17:33:30|23877.9|23865.9|23877|23865|23879.2|23867.2|23877|23865|3
1771004020000|2026-02-13 17:33:40|23875.8|23863.8|23874.2|23862.2|23875.8|23863.8|23873.3|23861.3|0
1771004030000|2026-02-13 17:33:50|23871.7|23859.7|23875.4|23863.4|23875.4|23863.4|23871.7|23859.7|6
1771004040000|2026-02-13 17:34:00|23877|23865|23874.2|23862.2|23877|23865|23874.2|23862.2|1
1771004050000|2026-02-13 17:34:10|23874.5|23862.5|23876.7|23864.7|23876.7|23864.7|23874.5|23862.5|1
1771004060000|2026-02-13 17:34:20|23877|23865|23883.9|23871.9|23883.9|23871.9|23876.7|23864.7|7
1771004070000|2026-02-13 17:34:30|23884.8|23872.8|23887.3|23875.3|23887.3|23875.3|23883.9|23871.9|11
1771004090000|2026-02-13 17:34:50|23887.7|23875.7|23889.8|23877.8|23889.8|23877.8|23887.7|23875.7|1
1771004100000|2026-02-13 17:35:00|23886.4|23874.4|23888.9|23876.9|23892.3|23880.3|23886.4|23874.4|10
1771004110000|2026-02-13 17:35:10|23886.1|23874.1|23887.9|23875.9|23887.9|23875.9|23885.2|23873.2|4
1771004120000|2026-02-13 17:35:20|23888.3|23876.3|23887.3|23875.3|23888.6|23876.6|23887.3|23875.3|1
1771004130000|2026-02-13 17:35:30|||||||||2
1771004150000|2026-02-13 17:35:50|23888.2|23876.2|23897.3|23885.3|23897.3|23885.3|23888.2|23876.2|9
1771004160000|2026-02-13 17:36:00|23899.8|23887.8|23896.4|23884.4|23901.4|23889.4|23896.4|23884.4|4
1771004170000|2026-02-13 17:36:10|23896.1|23884.1|23896.1|23884.1|23896.1|23884.1|23896.1|23884.1|0
1771004180000|2026-02-13 17:36:20|23897.3|23885.3|23899.8|23887.8|23901.1|23889.1|23897.3|23885.3|1
1771004200000|2026-02-13 17:36:40|23900.7|23888.7|23901.1|23889.1|23901.1|23889.1|23900.7|23888.7|0
1771004210000|2026-02-13 17:36:50|23901.4|23889.4|23902.3|23890.3|23902.3|23890.3|23901.4|23889.4|1
1771004220000|2026-02-13 17:37:00|23901.4|23889.4|23898.2|23886.2|23901.4|23889.4|23896.4|23884.4|2
1771004230000|2026-02-13 17:37:10|23896.4|23884.4|23898.6|23886.6|23898.6|23886.6|23896.4|23884.4|1
1771004240000|2026-02-13 17:37:20|23897.3|23885.3|23901.4|23889.4|23902.3|23890.3|23897.3|23885.3|6
1771004250000|2026-02-13 17:37:30|23902.3|23890.3|23907|23895|23907|23895|23901.4|23889.4|3
1771004260000|2026-02-13 17:37:40|23906.1|23894.1|23904.8|23892.8|23906.1|23894.1|23902.7|23890.7|1
1771004270000|2026-02-13 17:37:50|23902.3|23890.3|23902.3|23890.3|23902.3|23890.3|23902.3|23890.3|2
1771004280000|2026-02-13 17:38:00|23901.4|23889.4|23897.3|23885.3|23901.4|23889.4|23897.3|23885.3|21
1771004290000|2026-02-13 17:38:10|23896.7|23884.7|23893.2|23881.2|23896.7|23884.7|23893.2|23881.2|3
1771004310000|2026-02-13 17:38:30|23890.7|23878.7|23888.2|23876.2|23891.1|23879.1|23887|23875|5
1771004320000|2026-02-13 17:38:40|||||||||2
1771004330000|2026-02-13 17:38:50|23887|23875|23888.2|23876.2|23888.2|23876.2|23887|23875|1
1771004340000|2026-02-13 17:39:00|23887.3|23875.3|23887.3|23875.3|23887.3|23875.3|23887.3|23875.3|0
1771004350000|2026-02-13 17:39:10|23889.1|23877.1|23889.5|23877.5|23889.5|23877.5|23889.1|23877.1|4
1771004360000|2026-02-13 17:39:20|23890.4|23878.4|23888.6|23876.6|23890.7|23878.7|23888.2|23876.2|1
1771004370000|2026-02-13 17:39:30|||||||||1
1771004380000|2026-02-13 17:39:40|||||||||1
1771004390000|2026-02-13 17:39:50|23888.9|23876.9|23889.8|23877.8|23889.8|23877.8|23888.9|23876.9|1
1771004400000|2026-02-13 17:40:00|23888.9|23876.9|23888.6|23876.6|23889.8|23877.8|23888.2|23876.2|3
1771004410000|2026-02-13 17:40:10|23888.2|23876.2|23890.7|23878.7|23890.7|23878.7|23888.2|23876.2|4
1771004420000|2026-02-13 17:40:20|23891.1|23879.1|23893.6|23881.6|23893.6|23881.6|23890.7|23878.7|2
1771004430000|2026-02-13 17:40:30|23897|23885|23895.7|23883.7|23898.2|23886.2|23894.8|23882.8|6
1771004440000|2026-02-13 17:40:40|23893.2|23881.2|23895.7|23883.7|23895.7|23883.7|23893.2|23881.2|3
1771004450000|2026-02-13 17:40:50|23896.1|23884.1|23896.1|23884.1|23896.1|23884.1|23896.1|23884.1|1
1771004460000|2026-02-13 17:41:00|23895.7|23883.7|23896.1|23884.1|23896.1|23884.1|23893.9|23881.9|7
1771004480000|2026-02-13 17:41:20|23896.4|23884.4|23902.5|23890.5|23904.5|23892.5|23896.4|23884.4|21
1771004500000|2026-02-13 17:41:40|23905|23893|23900|23888|23905|23893|23900|23888|5
1771004510000|2026-02-13 17:41:50|23899.7|23887.7|23898.8|23886.8|23899.7|23887.7|23898.8|23886.8|1
1771004520000|2026-02-13 17:42:00|23897.9|23885.9|23894.1|23882.1|23897.9|23885.9|23894.1|23882.1|0
1771004530000|2026-02-13 17:42:10|23892.9|23880.9|23897.5|23885.5|23898.8|23886.8|23890|23878|11
1771004540000|2026-02-13 17:42:20|23897.9|23885.9|23901.6|23889.6|23902.5|23890.5|23897.9|23885.9|1
1771004550000|2026-02-13 17:42:30|23902.5|23890.5|23902.9|23890.9|23902.9|23890.9|23902.5|23890.5|2
1771004560000|2026-02-13 17:42:40|23903.2|23891.2|23902.9|23890.9|23903.2|23891.2|23902.9|23890.9|3
1771004590000|2026-02-13 17:43:10|23901.6|23889.6|23897|23885|23902.9|23890.9|23897|23885|11
1771004600000|2026-02-13 17:43:20|23897.3|23885.3|23903.2|23891.2|23904.5|23892.5|23897.3|23885.3|10
1771004610000|2026-02-13 17:43:30|23905|23893|23905|23893|23905|23893|23905|23893|1
1771004620000|2026-02-13 17:43:40|23905.4|23893.4|23911.3|23899.3|23911.3|23899.3|23905.4|23893.4|4
1771004630000|2026-02-13 17:43:50|23912|23900|23914.1|23902.1|23914.1|23902.1|23912|23900|6
1771004640000|2026-02-13 17:44:00|23915|23903|23917.9|23905.9|23918.2|23906.2|23913.2|23901.2|5
1771004650000|2026-02-13 17:44:10|23918.2|23906.2|23917.9|23905.9|23920.7|23908.7|23917.9|23905.9|8
1771004660000|2026-02-13 17:44:20|23915.7|23903.7|23912.9|23900.9|23915.7|23903.7|23912.9|23900.9|3
1771004670000|2026-02-13 17:44:30|23915|23903|23915.7|23903.7|23917.9|23905.9|23913.2|23901.2|2
1771004680000|2026-02-13 17:44:40|23916|23904|23917.3|23905.3|23917.3|23905.3|23915.7|23903.7|5
1771004690000|2026-02-13 17:44:50|23918.2|23906.2|23915.7|23903.7|23918.2|23906.2|23914.8|23902.8|1
1771004700000|2026-02-13 17:45:00|23915.4|23903.4|23914.5|23902.5|23915.7|23903.7|23913.5|23901.5|6
1771004710000|2026-02-13 17:45:10|23913.2|23901.2|23914.5|23902.5|23914.5|23902.5|23913.2|23901.2|0
1771004720000|2026-02-13 17:45:20|23913.2|23901.2|23916.6|23904.6|23916.6|23904.6|23913.2|23901.2|10
1771004730000|2026-02-13 17:45:30|23915.4|23903.4|23915.4|23903.4|23915.4|23903.4|23915.4|23903.4|2
1771004740000|2026-02-13 17:45:40|23915.7|23903.7|23917.5|23905.5|23917.5|23905.5|23915.7|23903.7|2
1771004750000|2026-02-13 17:45:50|23918.2|23906.2|23920.7|23908.7|23920.7|23908.7|23918.2|23906.2|4
1771004760000|2026-02-13 17:46:00|23922|23910|23921.6|23909.6|23923.8|23911.8|23921.6|23909.6|6
1771004770000|2026-02-13 17:46:10|23920.4|23908.4|23920.7|23908.7|23920.7|23908.7|23920.4|23908.4|1
1771004780000|2026-02-13 17:46:20|23919.8|23907.8|23923.8|23911.8|23923.8|23911.8|23919.8|23907.8|9
1771004790000|2026-02-13 17:46:30|23924.5|23912.5|23926.3|23914.3|23926.9|23914.9|23924.5|23912.5|9
1771004800000|2026-02-13 17:46:40|23926.6|23914.6|23933.4|23921.4|23933.4|23921.4|23926.6|23914.6|2
1771004810000|2026-02-13 17:46:50|23940.6|23928.6|23936.8|23924.8|23940.6|23928.6|23936.8|23924.8|7
1771004820000|2026-02-13 17:47:00|23938.4|23926.4|23936.8|23924.8|23939.3|23927.3|23936.8|23924.8|25
1771004830000|2026-02-13 17:47:10|23940.9|23928.9|23939.7|23927.7|23940.9|23928.9|23939.7|23927.7|4
1771004840000|2026-02-13 17:47:20|23941.6|23929.6|23943.1|23931.1|23945.3|23933.3|23941.6|23929.6|26
1771004850000|2026-02-13 17:47:30|23944.7|23932.7|23949.9|23937.9|23953.3|23941.3|23944.7|23932.7|20
1771004860000|2026-02-13 17:47:40|23949.6|23937.6|23949|23937|23949.9|23937.9|23949|23937|4
1771004870000|2026-02-13 17:47:50|23948.1|23936.1|23946.5|23934.5|23948.1|23936.1|23946.5|23934.5|2
1771004880000|2026-02-13 17:48:00|23944|23932|23944|23932|23944|23932|23940.6|23928.6|11
1771004890000|2026-02-13 17:48:10|23944.3|23932.3|23944.3|23932.3|23944.7|23932.7|23943.1|23931.1|4
1771004910000|2026-02-13 17:48:30|23944.7|23932.7|23941.8|23929.8|23944.7|23932.7|23941.8|23929.8|1
1771004920000|2026-02-13 17:48:40|23940.3|23928.3|23941.8|23929.8|23944.3|23932.3|23939.3|23927.3|9
1771004930000|2026-02-13 17:48:50|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|0
1771004940000|2026-02-13 17:49:00|23947.4|23935.4|23948.3|23936.3|23948.3|23936.3|23947.4|23935.4|4
1771004950000|2026-02-13 17:49:10|23948.7|23936.7|23949|23937|23949|23937|23943.7|23931.7|9
1771004960000|2026-02-13 17:49:20|23947.7|23935.7|23946.2|23934.2|23947.7|23935.7|23946.2|23934.2|6
1771004970000|2026-02-13 17:49:30|23946.5|23934.5|23946.2|23934.2|23948.7|23936.7|23946.2|23934.2|4
1771004980000|2026-02-13 17:49:40|23951.2|23939.2|23947.7|23935.7|23953.7|23941.7|23946.2|23934.2|27
1771004990000|2026-02-13 17:49:50|23947.4|23935.4|23946.2|23934.2|23947.4|23935.4|23946.2|23934.2|2
1771005000000|2026-02-13 17:50:00|23949.9|23937.9|23949|23937|23951.2|23939.2|23948.7|23936.7|9
1771005010000|2026-02-13 17:50:10|23948.7|23936.7|23949|23937|23949.9|23937.9|23947.7|23935.7|3
1771005020000|2026-02-13 17:50:20|23949.9|23937.9|23948.7|23936.7|23951.5|23939.5|23948.7|23936.7|9
1771005030000|2026-02-13 17:50:30|23949.3|23937.3|23946.2|23934.2|23951.5|23939.5|23946.2|23934.2|17
1771005040000|2026-02-13 17:50:40|23946.5|23934.5|23944|23932|23946.5|23934.5|23941.8|23929.8|11
1771005060000|2026-02-13 17:51:00|23944.9|23932.9|23948.7|23936.7|23948.7|23936.7|23944.9|23932.9|2
1771005070000|2026-02-13 17:51:10|23947.7|23935.7|23949|23937|23949|23937|23947.7|23935.7|2
1771005080000|2026-02-13 17:51:20|23949.3|23937.3|23949|23937|23950.2|23938.2|23949|23937|1
1771005090000|2026-02-13 17:51:30|23948.6|23936.6|23946.5|23934.5|23948.6|23936.6|23946.1|23934.1|2
1771005100000|2026-02-13 17:51:40|23941.8|23929.8|23941.8|23929.8|23941.8|23929.8|23941.8|23929.8|1
1771005110000|2026-02-13 17:51:50|23941.5|23929.5|23946.1|23934.1|23946.1|23934.1|23941.5|23929.5|6
1771005120000|2026-02-13 17:52:00|23951.1|23939.1|23951.5|23939.5|23951.5|23939.5|23950.2|23938.2|14
1771005130000|2026-02-13 17:52:10|23951.1|23939.1|23951.1|23939.1|23951.1|23939.1|23951.1|23939.1|0
1771005140000|2026-02-13 17:52:20|23951.5|23939.5|23953.6|23941.6|23953.6|23941.6|23951.5|23939.5|4
1771005150000|2026-02-13 17:52:30|23957.1|23945.1|23959.6|23947.6|23960.5|23948.5|23955.8|23943.8|24
1771005160000|2026-02-13 17:52:40|23959.2|23947.2|23960.1|23948.1|23961.4|23949.4|23958.3|23946.3|10
1771005170000|2026-02-13 17:52:50|23962.3|23950.3|23954.8|23942.8|23962.3|23950.3|23954.8|23942.8|2
1771005180000|2026-02-13 17:53:00|23957.3|23945.3|23962.3|23950.3|23962.3|23950.3|23957.3|23945.3|7
1771005190000|2026-02-13 17:53:10|||||||||1
1771005200000|2026-02-13 17:53:20|23961|23949|23959.8|23947.8|23963.9|23951.9|23957.3|23945.3|9
1771005210000|2026-02-13 17:53:30|||||||||2
1771005220000|2026-02-13 17:53:40|23958.9|23946.9|23958.9|23946.9|23958.9|23946.9|23958.5|23946.5|3
1771005230000|2026-02-13 17:53:50|23959.8|23947.8|23959.8|23947.8|23960.1|23948.1|23959.8|23947.8|1
1771005240000|2026-02-13 17:54:00|23959.4|23947.4|23944.8|23932.8|23959.8|23947.8|23944.8|23932.8|19
1771005250000|2026-02-13 17:54:10|23943|23931|23942.6|23930.6|23943.9|23931.9|23942.3|23930.3|1
1771005260000|2026-02-13 17:54:20|23943.2|23931.2|23942.3|23930.3|23943.9|23931.9|23942.3|23930.3|2
1771005270000|2026-02-13 17:54:30|23942.6|23930.6|23942.3|23930.3|23942.6|23930.6|23942.3|23930.3|2
1771005280000|2026-02-13 17:54:40|23941.9|23929.9|23946.9|23934.9|23946.9|23934.9|23941.9|23929.9|6
1771005290000|2026-02-13 17:54:50|23944.4|23932.4|23947.5|23935.5|23947.9|23935.9|23944.4|23932.4|3
1771005300000|2026-02-13 17:55:00|23944.1|23932.1|23944.1|23932.1|23945.7|23933.7|23944.1|23932.1|6
1771005310000|2026-02-13 17:55:10|23940.5|23928.5|23942.3|23930.3|23944.4|23932.4|23940.5|23928.5|7
1771005320000|2026-02-13 17:55:20|23941.6|23929.6|23941.6|23929.6|23941.6|23929.6|23940.7|23928.7|3
1771005330000|2026-02-13 17:55:30|23940.7|23928.7|23941.6|23929.6|23941.6|23929.6|23939.1|23927.1|3
1771005340000|2026-02-13 17:55:40|23941.3|23929.3|23949.6|23937.6|23949.6|23937.6|23941.3|23929.3|29
1771005350000|2026-02-13 17:55:50|23950.5|23938.5|23952.1|23940.1|23952.1|23940.1|23950.5|23938.5|0
1771005360000|2026-02-13 17:56:00|23951.2|23939.2|23949.9|23937.9|23952.1|23940.1|23949.9|23937.9|3
1771005370000|2026-02-13 17:56:10|23948.7|23936.7|23949.6|23937.6|23950.2|23938.2|23948.7|23936.7|2
1771005380000|2026-02-13 17:56:20|23943.4|23931.4|23938.4|23926.4|23943.4|23931.4|23938.4|23926.4|27
1771005390000|2026-02-13 17:56:30|23939.3|23927.3|23945.9|23933.9|23945.9|23933.9|23939.3|23927.3|2
1771005400000|2026-02-13 17:56:40|23946.8|23934.8|23945.2|23933.2|23946.8|23934.8|23943.1|23931.1|11
1771005410000|2026-02-13 17:56:50|23940.2|23928.2|23939.6|23927.6|23941.5|23929.5|23937.7|23925.7|10
1771005420000|2026-02-13 17:57:00|23938.7|23926.7|23943.3|23931.3|23943.3|23931.3|23936.8|23924.8|8
1771005430000|2026-02-13 17:57:10|23943.7|23931.7|23941.2|23929.2|23945.5|23933.5|23939.3|23927.3|4
1771005440000|2026-02-13 17:57:20|23940.2|23928.2|23939.3|23927.3|23940.2|23928.2|23939.3|23927.3|3
1771005450000|2026-02-13 17:57:30|23938.4|23926.4|23940.2|23928.2|23940.6|23928.6|23938.1|23926.1|1
1771005460000|2026-02-13 17:57:40|23940.9|23928.9|23943.4|23931.4|23943.4|23931.4|23940.9|23928.9|1
1771005470000|2026-02-13 17:57:50|23942.5|23930.5|23942.2|23930.2|23942.5|23930.5|23940.9|23928.9|1
1771005480000|2026-02-13 17:58:00|23943.4|23931.4|23942.8|23930.8|23945.9|23933.9|23942.8|23930.8|8
1771005490000|2026-02-13 17:58:10|23943.4|23931.4|23943.4|23931.4|23943.8|23931.8|23943.1|23931.1|2
1771005500000|2026-02-13 17:58:20|23943.8|23931.8|23945.9|23933.9|23945.9|23933.9|23943.8|23931.8|2
1771005510000|2026-02-13 17:58:30|23946.3|23934.3|23947.5|23935.5|23947.5|23935.5|23946.3|23934.3|3
1771005520000|2026-02-13 17:58:40|23946.6|23934.6|23946.6|23934.6|23946.6|23934.6|23946.6|23934.6|4
1771005530000|2026-02-13 17:58:50|23946.2|23934.2|23944.1|23932.1|23946.2|23934.2|23944.1|23932.1|1
1771005540000|2026-02-13 17:59:00|23943.2|23931.2|23946.6|23934.6|23946.6|23934.6|23943.2|23931.2|6
1771005550000|2026-02-13 17:59:10|23946.2|23934.2|23947.5|23935.5|23947.5|23935.5|23945.3|23933.3|0
1771005560000|2026-02-13 17:59:20|23942.6|23930.6|23945.7|23933.7|23945.7|23933.7|23942.6|23930.6|11
1771005570000|2026-02-13 17:59:30|23945.3|23933.3|23944.4|23932.4|23945.3|23933.3|23944.1|23932.1|2
1771005590000|2026-02-13 17:59:50|23944.8|23932.8|23944.8|23932.8|23944.8|23932.8|23944.8|23932.8|0
1771005600000|2026-02-13 18:00:00|23945.1|23933.1|23944.4|23932.4|23946.6|23934.6|23943.7|23931.7|6
1771005610000|2026-02-13 18:00:10|23944.8|23932.8|23946.9|23934.9|23946.9|23934.9|23944.8|23932.8|3
1771005620000|2026-02-13 18:00:20|23946.6|23934.6|23950.9|23938.9|23950.9|23938.9|23946.6|23934.6|15
1771005630000|2026-02-13 18:00:30|23952.5|23940.5|23953.4|23941.4|23955.9|23943.9|23952.5|23940.5|3
1771005640000|2026-02-13 18:00:40|23952.5|23940.5|23957.7|23945.7|23957.7|23945.7|23952.5|23940.5|8
1771005650000|2026-02-13 18:00:50|23960.2|23948.2|23960.2|23948.2|23960.2|23948.2|23959.3|23947.3|9
1771005660000|2026-02-13 18:01:00|23959.5|23947.5|23954.3|23942.3|23959.5|23947.5|23954.3|23942.3|4
1771005670000|2026-02-13 18:01:10|23953.1|23941.1|23955.2|23943.2|23955.2|23943.2|23952.7|23940.7|17
1771005680000|2026-02-13 18:01:20|23954|23942|23952.7|23940.7|23954|23942|23951.5|23939.5|2
1771005700000|2026-02-13 18:01:40|23951.5|23939.5|23951.1|23939.1|23951.5|23939.5|23951.1|23939.1|3
1771005720000|2026-02-13 18:02:00|23951.5|23939.5|23945.9|23933.9|23951.5|23939.5|23943.4|23931.4|25
1771005730000|2026-02-13 18:02:10|23945|23933|23944.1|23932.1|23945|23933|23942.5|23930.5|15
1771005740000|2026-02-13 18:02:20|23943.2|23931.2|23944.1|23932.1|23944.1|23932.1|23942.5|23930.5|8
1771005750000|2026-02-13 18:02:30|23946.2|23934.2|23946.6|23934.6|23946.6|23934.6|23945.9|23933.9|5
1771005760000|2026-02-13 18:02:40|23949.6|23937.6|23946.2|23934.2|23950.3|23938.3|23946.2|23934.2|4
1771005770000|2026-02-13 18:02:50|23944.1|23932.1|23944.1|23932.1|23944.1|23932.1|23944.1|23932.1|0
1771005790000|2026-02-13 18:03:10|23943.2|23931.2|23945.3|23933.3|23945.3|23933.3|23943.2|23931.2|4
1771005800000|2026-02-13 18:03:20|23944.1|23932.1|23944.1|23932.1|23944.1|23932.1|23944.1|23932.1|1
1771005810000|2026-02-13 18:03:30|23945.3|23933.3|23942.8|23930.8|23945.3|23933.3|23942.8|23930.8|3
1771005820000|2026-02-13 18:03:40|23943.2|23931.2|23943.2|23931.2|23943.2|23931.2|23942.8|23930.8|3
1771005830000|2026-02-13 18:03:50|23942.8|23930.8|23939.7|23927.7|23943.2|23931.2|23939.7|23927.7|3
1771005840000|2026-02-13 18:04:00|23939.1|23927.1|23941.6|23929.6|23941.6|23929.6|23939.1|23927.1|4
1771005850000|2026-02-13 18:04:10|23942.5|23930.5|23941.6|23929.6|23943.1|23931.1|23941.6|23929.6|1
1771005860000|2026-02-13 18:04:20|23940.6|23928.6|23944.1|23932.1|23944.1|23932.1|23940.6|23928.6|3
1771005870000|2026-02-13 18:04:30|23942.8|23930.8|23943.1|23931.1|23944.1|23932.1|23942.8|23930.8|2
1771005880000|2026-02-13 18:04:40|23944.1|23932.1|23946.9|23934.9|23949.1|23937.1|23944.1|23932.1|6
1771005890000|2026-02-13 18:04:50|23946.6|23934.6|23950.9|23938.9|23950.9|23938.9|23946.6|23934.6|15
1771005900000|2026-02-13 18:05:00|23950|23938|23960.9|23948.9|23960.9|23948.9|23950|23938|22
1771005910000|2026-02-13 18:05:10|23960.5|23948.5|23960.5|23948.5|23968.4|23956.4|23960.5|23948.5|11
1771005920000|2026-02-13 18:05:20|23960.9|23948.9|23960.9|23948.9|23960.9|23948.9|23959.3|23947.3|6
1771005930000|2026-02-13 18:05:30|||||||||3
1771005940000|2026-02-13 18:05:40|23963|23951|23963|23951|23963|23951|23963|23951|0
1771005950000|2026-02-13 18:05:50|23962.1|23950.1|23960.9|23948.9|23962.1|23950.1|23960.9|23948.9|4
1771005960000|2026-02-13 18:06:00|23964|23952|23963.4|23951.4|23965|23953|23963.4|23951.4|5
1771005970000|2026-02-13 18:06:10|23964.6|23952.6|23964.6|23952.6|23965.9|23953.9|23962.5|23950.5|4
1771005980000|2026-02-13 18:06:20|23965|23953|23970.9|23958.9|23974.3|23962.3|23963.7|23951.7|9
1771005990000|2026-02-13 18:06:30|23971.8|23959.8|23972.1|23960.1|23972.1|23960.1|23970.9|23958.9|5
1771006000000|2026-02-13 18:06:40|23971.2|23959.2|23971.3|23959.3|23971.3|23959.3|23969.5|23957.5|24
1771006010000|2026-02-13 18:06:50|23969.2|23957.2|23968.8|23956.8|23969.2|23957.2|23968.8|23956.8|3
1771006020000|2026-02-13 18:07:00|23970.1|23958.1|23968.8|23956.8|23970.1|23958.1|23968.8|23956.8|5
1771006040000|2026-02-13 18:07:20|23969.2|23957.2|23971.3|23959.3|23971.9|23959.9|23969.2|23957.2|3
1771006050000|2026-02-13 18:07:30|23969.4|23957.4|23967.6|23955.6|23970.7|23958.7|23967.6|23955.6|29
1771006060000|2026-02-13 18:07:40|23966.7|23954.7|23955.4|23943.4|23966.7|23954.7|23955.4|23943.4|15
1771006070000|2026-02-13 18:07:50|23957.3|23945.3|23958.5|23946.5|23958.5|23946.5|23956.3|23944.3|7
1771006080000|2026-02-13 18:08:00|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|1
1771006100000|2026-02-13 18:08:20|23956.7|23944.7|23956.3|23944.3|23956.7|23944.7|23956.3|23944.3|1
1771006110000|2026-02-13 18:08:30|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|23958.8|23946.8|4
1771006120000|2026-02-13 18:08:40|23959.7|23947.7|23960.7|23948.7|23961.9|23949.9|23957.6|23945.6|17
1771006130000|2026-02-13 18:08:50|23959.7|23947.7|23954.4|23942.4|23959.7|23947.7|23954.4|23942.4|6
1771006140000|2026-02-13 18:09:00|23954.7|23942.7|23954.4|23942.4|23954.7|23942.7|23954.4|23942.4|2
1771006150000|2026-02-13 18:09:10|23955.3|23943.3|23954.4|23942.4|23955.3|23943.3|23954.4|23942.4|3
1771006160000|2026-02-13 18:09:20|23954.7|23942.7|23958.2|23946.2|23958.2|23946.2|23954.4|23942.4|4
1771006170000|2026-02-13 18:09:30|23959.1|23947.1|23959.7|23947.7|23959.7|23947.7|23959.1|23947.1|0
1771006180000|2026-02-13 18:09:40|23960.7|23948.7|23963.2|23951.2|23963.2|23951.2|23960.7|23948.7|3
1771006190000|2026-02-13 18:09:50|23968.2|23956.2|23965.7|23953.7|23968.2|23956.2|23965.3|23953.3|8
1771006200000|2026-02-13 18:10:00|23966|23954|23968.2|23956.2|23968.2|23956.2|23965.7|23953.7|0
1771006210000|2026-02-13 18:10:10|23968.8|23956.8|23968.8|23956.8|23968.8|23956.8|23968.8|23956.8|3
1771006230000|2026-02-13 18:10:30|23967.9|23955.9|23968.8|23956.8|23968.8|23956.8|23967.9|23955.9|2
1771006240000|2026-02-13 18:10:40|23959.2|23947.2|23966.3|23954.3|23966.3|23954.3|23959.2|23947.2|10
1771006250000|2026-02-13 18:10:50|23967.6|23955.6|23965.1|23953.1|23970.1|23958.1|23965.1|23953.1|9
1771006260000|2026-02-13 18:11:00|23965.4|23953.4|23965.6|23953.6|23970.6|23958.6|23965.4|23953.4|17
1771006270000|2026-02-13 18:11:10|23967.5|23955.5|23967.5|23955.5|23967.5|23955.5|23967.5|23955.5|7
1771006280000|2026-02-13 18:11:20|23968.4|23956.4|23969.6|23957.6|23969.6|23957.6|23968.4|23956.4|4
1771006290000|2026-02-13 18:11:30|23970.5|23958.5|23970.6|23958.6|23971.6|23959.6|23970|23958|21
1771006300000|2026-02-13 18:11:40|23970.3|23958.3|23970.3|23958.3|23970.3|23958.3|23970.3|23958.3|2
1771006310000|2026-02-13 18:11:50|23970.6|23958.6|23973.5|23961.5|23975.6|23963.6|23970.6|23958.6|6
1771006320000|2026-02-13 18:12:00|23974.7|23962.7|23973.1|23961.1|23975.6|23963.6|23971.9|23959.9|7
1771006330000|2026-02-13 18:12:10|23972.8|23960.8|23973.1|23961.1|23973.5|23961.5|23972.8|23960.8|1
1771006340000|2026-02-13 18:12:20|23972.5|23960.5|23970.6|23958.6|23972.5|23960.5|23970.6|23958.6|1
1771006360000|2026-02-13 18:12:40|23969.7|23957.7|23969.4|23957.4|23969.7|23957.7|23969.4|23957.4|1
1771006370000|2026-02-13 18:12:50|23968.1|23956.1|23971|23959|23971|23959|23968.1|23956.1|4
1771006390000|2026-02-13 18:13:10|23970.6|23958.6|23973.1|23961.1|23973.1|23961.1|23970.6|23958.6|0
1771006400000|2026-02-13 18:13:20|23975.3|23963.3|23975.6|23963.6|23975.6|23963.6|23975.3|23963.3|3
1771006410000|2026-02-13 18:13:30|23974.7|23962.7|23975.6|23963.6|23975.6|23963.6|23973.1|23961.1|4
1771006420000|2026-02-13 18:13:40|23976.9|23964.9|23973.5|23961.5|23976.9|23964.9|23971.3|23959.3|9
1771006430000|2026-02-13 18:13:50|23971.3|23959.3|23971.3|23959.3|23971.3|23959.3|23971.3|23959.3|0
1771006440000|2026-02-13 18:14:00|23971.6|23959.6|23968.8|23956.8|23973.5|23961.5|23968.8|23956.8|1
1771006450000|2026-02-13 18:14:10|23967.9|23955.9|23967.9|23955.9|23968.8|23956.8|23965.6|23953.6|13
1771006460000|2026-02-13 18:14:20|23966.6|23954.6|23968.8|23956.8|23970.1|23958.1|23966.6|23954.6|4
1771006470000|2026-02-13 18:14:30|23968.5|23956.5|23967.2|23955.2|23968.5|23956.5|23967.2|23955.2|1
1771006480000|2026-02-13 18:14:40|23968.2|23956.2|23978.1|23966.1|23978.5|23966.5|23968.2|23956.2|9
1771006490000|2026-02-13 18:14:50|23982.2|23970.2|23984|23972|23984|23972|23982.2|23970.2|11
1771006500000|2026-02-13 18:15:00|23983.1|23971.1|23997.5|23985.5|24000|23988|23983.1|23971.1|13
1771006510000|2026-02-13 18:15:10|23997.1|23985.1|23992.4|23980.4|23997.1|23985.1|23992.4|23980.4|4
1771006520000|2026-02-13 18:15:20|23992.1|23980.1|23996.8|23984.8|23996.8|23984.8|23992.1|23980.1|34
1771006530000|2026-02-13 18:15:30|23994.6|23982.6|23992.4|23980.4|23994.6|23982.6|23992.4|23980.4|5
1771006540000|2026-02-13 18:15:40|23992.1|23980.1|23993.4|23981.4|23993.4|23981.4|23992.1|23980.1|1
1771006550000|2026-02-13 18:15:50|23992.7|23980.7|23993|23981|23993|23981|23992.7|23980.7|2
1771006560000|2026-02-13 18:16:00|23996.8|23984.8|23998.6|23986.6|23998.6|23986.6|23995.9|23983.9|21
1771006580000|2026-02-13 18:16:20|23999.5|23987.5|24000.4|23988.4|24000.4|23988.4|23996.1|23984.1|7
1771006590000|2026-02-13 18:16:30|23999.5|23987.5|23997.9|23985.9|24000.8|23988.8|23997.9|23985.9|3
1771006600000|2026-02-13 18:16:40|23998.3|23986.3|23996.1|23984.1|23999.5|23987.5|23996.1|23984.1|8
1771006610000|2026-02-13 18:16:50|23994.3|23982.3|23996.1|23984.1|23996.1|23984.1|23994.3|23982.3|4
1771006620000|2026-02-13 18:17:00|23995.2|23983.2|23995.2|23983.2|23995.2|23983.2|23995.2|23983.2|3
1771006630000|2026-02-13 18:17:10|23996.1|23984.1|23993.6|23981.6|23996.1|23984.1|23993.2|23981.2|41
1771006650000|2026-02-13 18:17:30|23994.3|23982.3|23996.1|23984.1|23996.1|23984.1|23994.3|23982.3|3
1771006660000|2026-02-13 18:17:40|23997.3|23985.3|23998.6|23986.6|23998.6|23986.6|23997.3|23985.3|2
1771006670000|2026-02-13 18:17:50|23997.7|23985.7|23997.3|23985.3|23998.9|23986.9|23997.3|23985.3|0
1771006680000|2026-02-13 18:18:00|23997.7|23985.7|23998.6|23986.6|23998.6|23986.6|23997.7|23985.7|0
1771006690000|2026-02-13 18:18:10|23997.3|23985.3|23997.3|23985.3|23997.3|23985.3|23997.3|23985.3|0
1771006700000|2026-02-13 18:18:20|23998.6|23986.6|23997.3|23985.3|23998.6|23986.6|23997.3|23985.3|2
1771006710000|2026-02-13 18:18:30|23996.1|23984.1|23996.1|23984.1|23997|23985|23996.1|23984.1|5
1771006720000|2026-02-13 18:18:40|||||||||1
1771006730000|2026-02-13 18:18:50|23995.2|23983.2|23991.1|23979.1|23995.2|23983.2|23991.1|23979.1|5
1771006740000|2026-02-13 18:19:00|23990.2|23978.2|23989.9|23977.9|23990.2|23978.2|23989.3|23977.3|5
1771006750000|2026-02-13 18:19:10|23990.8|23978.8|23992.4|23980.4|23993.3|23981.3|23990.8|23978.8|1
1771006760000|2026-02-13 18:19:20|23991.5|23979.5|23989.9|23977.9|23994|23982|23989.9|23977.9|18
1771006770000|2026-02-13 18:19:30|23990.3|23978.3|23988.1|23976.1|23990.3|23978.3|23988.1|23976.1|1
1771006780000|2026-02-13 18:19:40|23981.8|23969.8|23981.8|23969.8|23981.8|23969.8|23981.8|23969.8|3
1771006790000|2026-02-13 18:19:50|23985.2|23973.2|23978.6|23966.6|23985.2|23973.2|23970.4|23958.4|34
1771006800000|2026-02-13 18:20:00|23982.3|23970.3|23983.6|23971.6|23983.9|23971.9|23982.3|23970.3|8
1771006810000|2026-02-13 18:20:10|23982.7|23970.7|23983.9|23971.9|23983.9|23971.9|23982.3|23970.3|3
1771006820000|2026-02-13 18:20:20|23983.6|23971.6|23983.6|23971.6|23983.6|23971.6|23983.6|23971.6|0
1771006830000|2026-02-13 18:20:30|23982.7|23970.7|23980.2|23968.2|23982.7|23970.7|23980.2|23968.2|4
1771006840000|2026-02-13 18:20:40|23978.6|23966.6|23975.5|23963.5|23978.9|23966.9|23975.2|23963.2|8
1771006850000|2026-02-13 18:20:50|23975.8|23963.8|23977.7|23965.7|23977.7|23965.7|23975.5|23963.5|11
1771006860000|2026-02-13 18:21:00|23978.3|23966.3|23990.2|23978.2|23990.2|23978.2|23978.3|23966.3|57
1771006870000|2026-02-13 18:21:10|23989.5|23977.5|23987|23975|23990.4|23978.4|23987|23975|9
1771006880000|2026-02-13 18:21:20|23987.3|23975.3|23986.1|23974.1|23987.7|23975.7|23985.2|23973.2|3
1771006890000|2026-02-13 18:21:30|23987.9|23975.9|23986.1|23974.1|23987.9|23975.9|23986.1|23974.1|8
1771006900000|2026-02-13 18:21:40|23985.2|23973.2|23984.2|23972.2|23985.2|23973.2|23984.2|23972.2|3
1771006910000|2026-02-13 18:21:50|23985.2|23973.2|23985.2|23973.2|23985.2|23973.2|23985.2|23973.2|0
1771006920000|2026-02-13 18:22:00|23984.2|23972.2|23982.7|23970.7|23985.2|23973.2|23982.7|23970.7|6
1771006930000|2026-02-13 18:22:10|||||||||3
1771006940000|2026-02-13 18:22:20|23982.6|23970.6|23982|23970|23982.6|23970.6|23980.5|23968.5|14
1771006950000|2026-02-13 18:22:30|23982.6|23970.6|23986.1|23974.1|23986.1|23974.1|23982.6|23970.6|2
1771006960000|2026-02-13 18:22:40|23986.4|23974.4|23986.1|23974.1|23986.4|23974.4|23986.1|23974.1|2
1771006970000|2026-02-13 18:22:50|23987|23975|23988.6|23976.6|23988.6|23976.6|23987|23975|1
1771006980000|2026-02-13 18:23:00|23987.3|23975.3|23988.6|23976.6|23988.6|23976.6|23987.3|23975.3|3
1771006990000|2026-02-13 18:23:10|||||||||2
1771007000000|2026-02-13 18:23:20|23987.3|23975.3|23987.3|23975.3|23987.3|23975.3|23987.3|23975.3|0
1771007010000|2026-02-13 18:23:30|23987|23975|23985.1|23973.1|23987.3|23975.3|23984.8|23972.8|22
1771007020000|2026-02-13 18:23:40|23984.5|23972.5|23981.4|23969.4|23984.5|23972.5|23981.4|23969.4|2
1771007030000|2026-02-13 18:23:50|23980.1|23968.1|23988.6|23976.6|23991.1|23979.1|23980.1|23968.1|60
1771007040000|2026-02-13 18:24:00|23987.6|23975.6|23986.7|23974.7|23988.6|23976.6|23986.7|23974.7|2
1771007050000|2026-02-13 18:24:10|23986.4|23974.4|23991.1|23979.1|23991.1|23979.1|23986.4|23974.4|8
1771007060000|2026-02-13 18:24:20|23989.2|23977.2|23985.1|23973.1|23992|23980|23985.1|23973.1|5
1771007070000|2026-02-13 18:24:30|23984.8|23972.8|23984.8|23972.8|23985.1|23973.1|23984.8|23972.8|7
1771007080000|2026-02-13 18:24:40|23983.5|23971.5|23983.2|23971.2|23983.5|23971.5|23983.2|23971.2|4
1771007090000|2026-02-13 18:24:50|23982.9|23970.9|23984.5|23972.5|23984.5|23972.5|23982|23970|17
1771007100000|2026-02-13 18:25:00|23980.7|23968.7|23979.5|23967.5|23980.7|23968.7|23978.5|23966.5|5
1771007110000|2026-02-13 18:25:10|23978.5|23966.5|23982.6|23970.6|23982.6|23970.6|23978.5|23966.5|19
1771007120000|2026-02-13 18:25:20|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|23982.3|23970.3|0
1771007130000|2026-02-13 18:25:30|23982.6|23970.6|23982.6|23970.6|23982.6|23970.6|23982.6|23970.6|4
1771007140000|2026-02-13 18:25:40|23982|23970|23982|23970|23982|23970|23982|23970|0
1771007150000|2026-02-13 18:25:50|23982.6|23970.6|23989.5|23977.5|23990.4|23978.4|23982.6|23970.6|25
1771007160000|2026-02-13 18:26:00|23990.4|23978.4|23991|23979|23991|23979|23990.4|23978.4|1
1771007170000|2026-02-13 18:26:10|23990.7|23978.7|23988.5|23976.5|23990.7|23978.7|23988.5|23976.5|12
1771007180000|2026-02-13 18:26:20|23988.9|23976.9|23988.9|23976.9|23988.9|23976.9|23988.9|23976.9|0
1771007190000|2026-02-13 18:26:30|23992.6|23980.6|23999.5|23987.5|24000.4|23988.4|23992.6|23980.6|11
1771007200000|2026-02-13 18:26:40|24000.4|23988.4|24002|23990|24004.1|23992.1|24000.4|23988.4|8
1771007210000|2026-02-13 18:26:50|24002.9|23990.9|24001.9|23989.9|24002.9|23990.9|24001.9|23989.9|0
1771007220000|2026-02-13 18:27:00|24002.3|23990.3|24005.7|23993.7|24005.7|23993.7|24002.3|23990.3|3
1771007230000|2026-02-13 18:27:10|24005.4|23993.4|24005.4|23993.4|24007.9|23995.9|24005.4|23993.4|10
1771007240000|2026-02-13 18:27:20|24004.4|23992.4|24000|23988|24005.4|23993.4|23997.2|23985.2|16
1771007250000|2026-02-13 18:27:30|23999.7|23987.7|23998.8|23986.8|23999.7|23987.7|23998.8|23986.8|0
1771007260000|2026-02-13 18:27:40|||||||||1
1771007270000|2026-02-13 18:27:50|23997.4|23985.4|23998.7|23986.7|23999|23987|23997.4|23985.4|7
1771007280000|2026-02-13 18:28:00|23999|23987|23999.3|23987.3|23999.3|23987.3|23999|23987|3
1771007290000|2026-02-13 18:28:10|23999.7|23987.7|24000.6|23988.6|24000.6|23988.6|23999.7|23987.7|8
1771007300000|2026-02-13 18:28:20|||||||||1
1771007310000|2026-02-13 18:28:30|24000.3|23988.3|23997.4|23985.4|24000.3|23988.3|23997.4|23985.4|14
1771007320000|2026-02-13 18:28:40|23999|23987|23999.9|23987.9|23999.9|23987.9|23999|23987|8
1771007330000|2026-02-13 18:28:50|23998.3|23986.3|23998.3|23986.3|23998.3|23986.3|23998.3|23986.3|5
1771007340000|2026-02-13 18:29:00|23998.7|23986.7|23999.1|23987.1|23999.7|23987.7|23997.5|23985.5|36
1771007350000|2026-02-13 18:29:10|23999.4|23987.4|23989.1|23977.1|23999.4|23987.4|23989.1|23977.1|39
1771007360000|2026-02-13 18:29:20|23989.4|23977.4|23991.9|23979.9|23991.9|23979.9|23989.4|23977.4|7
1771007370000|2026-02-13 18:29:30|23991.6|23979.6|23988.9|23976.9|23991.6|23979.6|23987.6|23975.6|5
1771007380000|2026-02-13 18:29:40|23987.6|23975.6|23980.5|23968.5|23988.5|23976.5|23980.5|23968.5|10
1771007390000|2026-02-13 18:29:50|23980.1|23968.1|23982.3|23970.3|23982.3|23970.3|23977.6|23965.6|10
1771007400000|2026-02-13 18:30:00|23981.3|23969.3|23984.3|23972.3|23986.5|23974.5|23978.1|23966.1|21
1771007410000|2026-02-13 18:30:10|23985.2|23973.2|23982.5|23970.5|23986.8|23974.8|23982.5|23970.5|12
1771007420000|2026-02-13 18:30:20|23982.2|23970.2|23981.3|23969.3|23983.8|23971.8|23981.3|23969.3|9
1771007430000|2026-02-13 18:30:30|||||||||1
1771007440000|2026-02-13 18:30:40|23983.8|23971.8|23983.8|23971.8|23985.3|23973.3|23983.8|23971.8|22
1771007450000|2026-02-13 18:30:50|23982.8|23970.8|23986.3|23974.3|23986.3|23974.3|23982.8|23970.8|13
1771007460000|2026-02-13 18:31:00|23987.2|23975.2|23989|23977|23989|23977|23987.2|23975.2|9
1771007470000|2026-02-13 18:31:10|23988.1|23976.1|23985.6|23973.6|23989|23977|23985.6|23973.6|4
1771007480000|2026-02-13 18:31:20|23986.8|23974.8|23984|23972|23987.2|23975.2|23984|23972|7
1771007490000|2026-02-13 18:31:30|23984.3|23972.3|23986.5|23974.5|23986.5|23974.5|23984.3|23972.3|6
1771007500000|2026-02-13 18:31:40|23984.3|23972.3|23985.2|23973.2|23985.2|23973.2|23984.3|23972.3|13
1771007510000|2026-02-13 18:31:50|23984.9|23972.9|23976.1|23964.1|23984.9|23972.9|23976.1|23964.1|22
1771007520000|2026-02-13 18:32:00|23976.5|23964.5|23977.1|23965.1|23977.1|23965.1|23974|23962|4
1771007530000|2026-02-13 18:32:10|23976.7|23964.7|23961.4|23949.4|23977.4|23965.4|23961.4|23949.4|25
1771007540000|2026-02-13 18:32:20|23962.6|23950.6|23952.6|23940.6|23962.6|23950.6|23951.7|23939.7|12
1771007550000|2026-02-13 18:32:30|23953.5|23941.5|23956.7|23944.7|23956.7|23944.7|23948.9|23936.9|34
1771007560000|2026-02-13 18:32:40|23955.8|23943.8|23959.8|23947.8|23959.8|23947.8|23955.5|23943.5|22
1771007570000|2026-02-13 18:32:50|23958.5|23946.5|23948.2|23936.2|23958.5|23946.5|23948.2|23936.2|13
1771007580000|2026-02-13 18:33:00|23947.9|23935.9|23954.4|23942.4|23954.4|23942.4|23947.9|23935.9|11
1771007590000|2026-02-13 18:33:10|23954.8|23942.8|23952|23940|23957.3|23945.3|23952|23940|11
1771007600000|2026-02-13 18:33:20|23951.7|23939.7|23956.1|23944.1|23958.3|23946.3|23949.9|23937.9|6
1771007610000|2026-02-13 18:33:30|23955.8|23943.8|23951.5|23939.5|23955.8|23943.8|23951.5|23939.5|19
1771007620000|2026-02-13 18:33:40|23953.6|23941.6|23955.5|23943.5|23958|23946|23953.6|23941.6|18
1771007630000|2026-02-13 18:33:50|23953|23941|23953|23941|23954.2|23942.2|23953|23941|5
1771007640000|2026-02-13 18:34:00|23953.3|23941.3|23952|23940|23953.3|23941.3|23952|23940|0
1771007650000|2026-02-13 18:34:10|23953.3|23941.3|23954.2|23942.2|23954.2|23942.2|23951.1|23939.1|7
1771007660000|2026-02-13 18:34:20|23955.1|23943.1|23959.2|23947.2|23959.2|23947.2|23955.1|23943.1|4
1771007670000|2026-02-13 18:34:30|23962.3|23950.3|23962.6|23950.6|23962.6|23950.6|23962.3|23950.3|5
1771007680000|2026-02-13 18:34:40|23961.7|23949.7|23955.5|23943.5|23961.7|23949.7|23955.5|23943.5|7
1771007690000|2026-02-13 18:34:50|23954.5|23942.5|23953.9|23941.9|23954.5|23942.5|23951.7|23939.7|1
1771007700000|2026-02-13 18:35:00|23952.6|23940.6|23955.1|23943.1|23955.1|23943.1|23952.6|23940.6|6
1771007710000|2026-02-13 18:35:10|23956.4|23944.4|23952.6|23940.6|23957.6|23945.6|23952.6|23940.6|3
1771007720000|2026-02-13 18:35:20|23951.9|23939.9|23956.4|23944.4|23956.7|23944.7|23951.9|23939.9|8
1771007730000|2026-02-13 18:35:30|23955.4|23943.4|23957.6|23945.6|23957.6|23945.6|23955.4|23943.4|2
1771007750000|2026-02-13 18:35:50|23957.9|23945.9|23955.8|23943.8|23957.9|23945.9|23955.8|23943.8|10
1771007760000|2026-02-13 18:36:00|23956.7|23944.7|23963.5|23951.5|23964.4|23952.4|23956.7|23944.7|9
1771007770000|2026-02-13 18:36:10|23962.6|23950.6|23965.1|23953.1|23967.6|23955.6|23962.6|23950.6|17
1771007780000|2026-02-13 18:36:20|23963.3|23951.3|23972.6|23960.6|23972.6|23960.6|23962.6|23950.6|27
1771007790000|2026-02-13 18:36:30|23971|23959|23971.9|23959.9|23972.3|23960.3|23970.1|23958.1|6
1771007800000|2026-02-13 18:36:40|23972.6|23960.6|23974.2|23962.2|23974.2|23962.2|23972.6|23960.6|0
1771007810000|2026-02-13 18:36:50|23973.2|23961.2|23969.8|23957.8|23973.2|23961.2|23969.8|23957.8|4
1771007820000|2026-02-13 18:37:00|23970.1|23958.1|23963.9|23951.9|23970.1|23958.1|23963.9|23951.9|2
1771007830000|2026-02-13 18:37:10|23964.2|23952.2|23968.9|23956.9|23968.9|23956.9|23964.2|23952.2|6
1771007840000|2026-02-13 18:37:20|23968.5|23956.5|23969.8|23957.8|23972.3|23960.3|23966.7|23954.7|8
1771007850000|2026-02-13 18:37:30|23969.4|23957.4|23969.4|23957.4|23969.8|23957.8|23969.4|23957.4|0
1771007860000|2026-02-13 18:37:40|23969.8|23957.8|23967.6|23955.6|23969.8|23957.8|23967.6|23955.6|0
1771007880000|2026-02-13 18:38:00|23967.9|23955.9|23967.6|23955.6|23967.9|23955.9|23967.6|23955.6|0
1771007890000|2026-02-13 18:38:10|23966.7|23954.7|23962.6|23950.6|23966.7|23954.7|23962.6|23950.6|3
1771007900000|2026-02-13 18:38:20|23963.5|23951.5|23964.2|23952.2|23964.2|23952.2|23963.5|23951.5|0
1771007910000|2026-02-13 18:38:30|23965.1|23953.1|23965.1|23953.1|23966.3|23954.3|23964.2|23952.2|6
1771007920000|2026-02-13 18:38:40|||||||||1
1771007930000|2026-02-13 18:38:50|23964.2|23952.2|23965.1|23953.1|23965.1|23953.1|23964.2|23952.2|1
1771007940000|2026-02-13 18:39:00|23966.7|23954.7|23967.6|23955.6|23967.6|23955.6|23965.1|23953.1|0
1771007950000|2026-02-13 18:39:10|23966.6|23954.6|23964.2|23952.2|23966.6|23954.6|23962.9|23950.9|4
1771007960000|2026-02-13 18:39:20|23966.3|23954.3|23967.9|23955.9|23970.1|23958.1|23966.3|23954.3|8
1771007970000|2026-02-13 18:39:30|23970.1|23958.1|23970.1|23958.1|23970.1|23958.1|23970.1|23958.1|1
1771007980000|2026-02-13 18:39:40|23971.7|23959.7|23971.7|23959.7|23971.7|23959.7|23971.7|23959.7|0
1771007990000|2026-02-13 18:39:50|23971.3|23959.3|23970.1|23958.1|23972.6|23960.6|23970.1|23958.1|4
1771008000000|2026-02-13 18:40:00|23969.7|23957.7|23965.8|23953.8|23969.7|23957.7|23962.6|23950.6|18
1771008010000|2026-02-13 18:40:10|23966.1|23954.1|23963.9|23951.9|23966.1|23954.1|23963.9|23951.9|2
1771008020000|2026-02-13 18:40:20|23966.1|23954.1|23966.4|23954.4|23967|23955|23965.2|23953.2|6
1771008040000|2026-02-13 18:40:40|23965.5|23953.5|23965.2|23953.2|23965.5|23953.5|23964.6|23952.6|1
1771008050000|2026-02-13 18:40:50|23965.5|23953.5|23965.5|23953.5|23966.4|23954.4|23965.2|23953.2|5
1771008060000|2026-02-13 18:41:00|23966.4|23954.4|23966.4|23954.4|23966.4|23954.4|23966.4|23954.4|5
1771008070000|2026-02-13 18:41:10|23967.3|23955.3|23970.5|23958.5|23970.5|23958.5|23967.3|23955.3|4
1771008080000|2026-02-13 18:41:20|23971.4|23959.4|23968.9|23956.9|23972.7|23960.7|23968.6|23956.6|12
1771008090000|2026-02-13 18:41:30|23968.6|23956.6|23966.1|23954.1|23968.9|23956.9|23966.1|23954.1|2
1771008100000|2026-02-13 18:41:40|23966.4|23954.4|23966.4|23954.4|23970.5|23958.5|23966.4|23954.4|9
1771008110000|2026-02-13 18:41:50|23963.9|23951.9|23968.9|23956.9|23968.9|23956.9|23963.9|23951.9|5
1771008120000|2026-02-13 18:42:00|23967.4|23955.4|23968.9|23956.9|23968.9|23956.9|23966.8|23954.8|4
1771008130000|2026-02-13 18:42:10|23968|23956|23968.9|23956.9|23968.9|23956.9|23968|23956|3
1771008140000|2026-02-13 18:42:20|23959.3|23947.3|23959.3|23947.3|23959.3|23947.3|23958.4|23946.4|37
1771008150000|2026-02-13 18:42:30|23958.4|23946.4|23958|23946|23959.3|23947.3|23958|23946|3
1771008160000|2026-02-13 18:42:40|23960.2|23948.2|23966.4|23954.4|23966.4|23954.4|23960.2|23948.2|10
1771008170000|2026-02-13 18:42:50|23966.8|23954.8|23969.3|23957.3|23970.2|23958.2|23966.8|23954.8|5
1771008180000|2026-02-13 18:43:00|23968.9|23956.9|23973|23961|23973.9|23961.9|23968|23956|17
1771008190000|2026-02-13 18:43:10|23973.9|23961.9|23976.1|23964.1|23981.8|23969.8|23973.9|23961.9|30
1771008200000|2026-02-13 18:43:20|23975.7|23963.7|23977.3|23965.3|23977.3|23965.3|23975.7|23963.7|0
1771008220000|2026-02-13 18:43:40|23976.7|23964.7|23979.2|23967.2|23979.5|23967.5|23975.7|23963.7|6
1771008230000|2026-02-13 18:43:50|23979.8|23967.8|23979.8|23967.8|23979.8|23967.8|23977.7|23965.7|6
1771008240000|2026-02-13 18:44:00|23977.3|23965.3|23978.2|23966.2|23978.2|23966.2|23976.1|23964.1|5
1771008250000|2026-02-13 18:44:10|||||||||2
1771008260000|2026-02-13 18:44:20|23977.3|23965.3|23977.3|23965.3|23979.2|23967.2|23977.3|23965.3|2
1771008270000|2026-02-13 18:44:30|23974.8|23962.8|23973|23961|23974.8|23962.8|23971.4|23959.4|6
1771008280000|2026-02-13 18:44:40|23972.7|23960.7|23970.5|23958.5|23972.7|23960.7|23969.3|23957.3|1
1771008290000|2026-02-13 18:44:50|23972.3|23960.3|23972.7|23960.7|23972.7|23960.7|23971.4|23959.4|4
1771008300000|2026-02-13 18:45:00|23967.4|23955.4|23967.4|23955.4|23968.7|23956.7|23967.4|23955.4|4
1771008310000|2026-02-13 18:45:10|23967.1|23955.1|23972.1|23960.1|23972.1|23960.1|23966.2|23954.2|7
1771008320000|2026-02-13 18:45:20|23973|23961|23969|23957|23973|23961|23968.7|23956.7|3
1771008330000|2026-02-13 18:45:30|23967.8|23955.8|23970.3|23958.3|23972.8|23960.8|23967.8|23955.8|15
1771008340000|2026-02-13 18:45:40|23971.5|23959.5|23969.4|23957.4|23971.5|23959.5|23969.4|23957.4|8
1771008350000|2026-02-13 18:45:50|23968.4|23956.4|23970.3|23958.3|23970.3|23958.3|23967.8|23955.8|11
1771008360000|2026-02-13 18:46:00|||||||||4
1771008370000|2026-02-13 18:46:10|||||||||1
1771008380000|2026-02-13 18:46:20|23971.2|23959.2|23971.9|23959.9|23971.9|23959.9|23971.2|23959.2|0
1771008390000|2026-02-13 18:46:30|23972.8|23960.8|23973.1|23961.1|23973.1|23961.1|23972.8|23960.8|3
1771008400000|2026-02-13 18:46:40|23974|23962|23976.8|23964.8|23976.8|23964.8|23973.1|23961.1|7
1771008410000|2026-02-13 18:46:50|23977.2|23965.2|23976.3|23964.3|23977.2|23965.2|23975.9|23963.9|5
1771008420000|2026-02-13 18:47:00|23975.9|23963.9|23975.6|23963.6|23977|23965|23975.6|23963.6|11
1771008430000|2026-02-13 18:47:10|23975.3|23963.3|23975.3|23963.3|23975.3|23963.3|23975.3|23963.3|0
1771008440000|2026-02-13 18:47:20|23973.4|23961.4|23976.8|23964.8|23976.8|23964.8|23973.4|23961.4|1
1771008450000|2026-02-13 18:47:30|23977.8|23965.8|23980.6|23968.6|23980.6|23968.6|23977.8|23965.8|8
1771008460000|2026-02-13 18:47:40|23976.8|23964.8|23971.8|23959.8|23976.8|23964.8|23970.6|23958.6|11
1771008470000|2026-02-13 18:47:50|23972.2|23960.2|23973.1|23961.1|23973.1|23961.1|23972.2|23960.2|6
1771008480000|2026-02-13 18:48:00|23969.3|23957.3|23966.8|23954.8|23969.3|23957.3|23966.8|23954.8|2
1771008490000|2026-02-13 18:48:10|23968.1|23956.1|23968.1|23956.1|23970.3|23958.3|23967.8|23955.8|1
1771008500000|2026-02-13 18:48:20|23969|23957|23967.2|23955.2|23970.3|23958.3|23967.2|23955.2|1
1771008510000|2026-02-13 18:48:30|23962.9|23950.9|23960.9|23948.9|23962.9|23950.9|23959.7|23947.7|11
1771008520000|2026-02-13 18:48:40|23960|23948|23957.5|23945.5|23960|23948|23957.5|23945.5|13
1771008530000|2026-02-13 18:48:50|23959.3|23947.3|23965.6|23953.6|23965.6|23953.6|23959.3|23947.3|10
1771008540000|2026-02-13 18:49:00|23965.9|23953.9|23965.9|23953.9|23965.9|23953.9|23964.7|23952.7|1
1771008560000|2026-02-13 18:49:20|23965|23953|23965|23953|23965|23953|23963.8|23951.8|3
1771008570000|2026-02-13 18:49:30|23965.9|23953.9|23965|23953|23965.9|23953.9|23965|23953|2
1771008580000|2026-02-13 18:49:40|23964.1|23952.1|23963.8|23951.8|23964.1|23952.1|23963.8|23951.8|0
1771008590000|2026-02-13 18:49:50|23962.5|23950.5|23959.3|23947.3|23963.4|23951.4|23959.3|23947.3|3
1771008600000|2026-02-13 18:50:00|||||||||1
1771008610000|2026-02-13 18:50:10|23957.2|23945.2|23958.3|23946.3|23959.3|23947.3|23957.2|23945.2|14
1771008620000|2026-02-13 18:50:20|23957.2|23945.2|23962.7|23950.7|23962.7|23950.7|23956.8|23944.8|14
1771008630000|2026-02-13 18:50:30|23963.1|23951.1|23962.7|23950.7|23963.1|23951.1|23962.7|23950.7|12
1771008640000|2026-02-13 18:50:40|23963.1|23951.1|23958.7|23946.7|23963.1|23951.1|23958.7|23946.7|2
1771008650000|2026-02-13 18:50:50|23960.2|23948.2|23960.2|23948.2|23961.8|23949.8|23959.3|23947.3|5
1771008660000|2026-02-13 18:51:00|23961.2|23949.2|23960.2|23948.2|23961.2|23949.2|23960.2|23948.2|0
1771008670000|2026-02-13 18:51:10|23960.6|23948.6|23960.9|23948.9|23960.9|23948.9|23959.3|23947.3|7
1771008680000|2026-02-13 18:51:20|23963.4|23951.4|23963.4|23951.4|23965.9|23953.9|23960.9|23948.9|21
1771008690000|2026-02-13 18:51:30|23964.3|23952.3|23965.9|23953.9|23965.9|23953.9|23960.9|23948.9|19
1771008700000|2026-02-13 18:51:40|23965|23953|23968.4|23956.4|23968.4|23956.4|23961.9|23949.9|18
1771008710000|2026-02-13 18:51:50|23968.1|23956.1|23968.4|23956.4|23969.7|23957.7|23965.9|23953.9|0
1771008720000|2026-02-13 18:52:00|23970.9|23958.9|23971.2|23959.2|23971.8|23959.8|23970.9|23958.9|2
1771008730000|2026-02-13 18:52:10|23970.9|23958.9|23970.9|23958.9|23971.2|23959.2|23970|23958|2
1771008740000|2026-02-13 18:52:20|23970|23958|23966.2|23954.2|23970|23958|23966.2|23954.2|8
1771008750000|2026-02-13 18:52:30|23966.6|23954.6|23967.5|23955.5|23967.5|23955.5|23966.6|23954.6|0
1771008760000|2026-02-13 18:52:40|23968.4|23956.4|23960.7|23948.7|23968.4|23956.4|23960.7|23948.7|30
1771008770000|2026-02-13 18:52:50|23962.3|23950.3|23964.1|23952.1|23964.4|23952.4|23962.3|23950.3|2
1771008780000|2026-02-13 18:53:00|23963.2|23951.2|23960.7|23948.7|23965.7|23953.7|23960.7|23948.7|31
1771008790000|2026-02-13 18:53:10|||||||||8
1771008800000|2026-02-13 18:53:20|23961.3|23949.3|23962.3|23950.3|23962.3|23950.3|23961.3|23949.3|4
1771008810000|2026-02-13 18:53:30|23960.9|23948.9|23957.3|23945.3|23960.9|23948.9|23956|23944|35
1771008820000|2026-02-13 18:53:40|23958.5|23946.5|23958.8|23946.8|23958.8|23946.8|23957.9|23945.9|1
1771008830000|2026-02-13 18:53:50|23958.2|23946.2|23959.8|23947.8|23960.7|23948.7|23957.3|23945.3|3
1771008840000|2026-02-13 18:54:00|23958.8|23946.8|23958.5|23946.5|23958.8|23946.8|23958.5|23946.5|0
1771008850000|2026-02-13 18:54:10|23958.8|23946.8|23951.3|23939.3|23958.8|23946.8|23951.3|23939.3|6
1771008860000|2026-02-13 18:54:20|23952.3|23940.3|23957.3|23945.3|23957.3|23945.3|23952.3|23940.3|6
1771008870000|2026-02-13 18:54:30|23957.9|23945.9|23958.8|23946.8|23958.8|23946.8|23957.6|23945.6|1
1771008880000|2026-02-13 18:54:40|23959.2|23947.2|23959.2|23947.2|23959.2|23947.2|23959.2|23947.2|7
1771008890000|2026-02-13 18:54:50|23958.8|23946.8|23957.9|23945.9|23959.2|23947.2|23957.9|23945.9|10
1771008900000|2026-02-13 18:55:00|23957|23945|23965.4|23953.4|23965.4|23953.4|23953.6|23941.6|27
1771008910000|2026-02-13 18:55:10|23966.7|23954.7|23967|23955|23967.9|23955.9|23966.7|23954.7|1
1771008920000|2026-02-13 18:55:20|23965.8|23953.8|23967|23955|23968.3|23956.3|23965.8|23953.8|25
1771008930000|2026-02-13 18:55:30|23959.3|23947.3|23961.1|23949.1|23961.1|23949.1|23958.6|23946.6|4
1771008940000|2026-02-13 18:55:40|23959.9|23947.9|23955.8|23943.8|23959.9|23947.9|23952.9|23940.9|2
1771008950000|2026-02-13 18:55:50|23962|23950|23961.1|23949.1|23964.5|23952.5|23961.1|23949.1|7
1771008960000|2026-02-13 18:56:00|23959.5|23947.5|23957.9|23945.9|23960.4|23948.4|23955.8|23943.8|11
1771008970000|2026-02-13 18:56:10|23957|23945|23957.9|23945.9|23959.5|23947.5|23956.7|23944.7|6
1771008980000|2026-02-13 18:56:20|23958.3|23946.3|23957.9|23945.9|23959.5|23947.5|23954.2|23942.2|14
1771008990000|2026-02-13 18:56:30|23959.2|23947.2|23957.9|23945.9|23959.2|23947.2|23957.9|23945.9|6
1771009000000|2026-02-13 18:56:40|23954.2|23942.2|23963.2|23951.2|23963.8|23951.8|23953.8|23941.8|37
1771009010000|2026-02-13 18:56:50|23963.5|23951.5|23964.7|23952.7|23966|23954|23963.5|23951.5|3
1771009020000|2026-02-13 18:57:00|23962.2|23950.2|23964.7|23952.7|23965.1|23953.1|23962|23950|7
1771009030000|2026-02-13 18:57:10|23965.1|23953.1|23965.3|23953.3|23966.3|23954.3|23965.1|23953.1|8
1771009040000|2026-02-13 18:57:20|23964.7|23952.7|23957.9|23945.9|23964.7|23952.7|23957.7|23945.7|27
1771009050000|2026-02-13 18:57:30|23956.7|23944.7|23959.5|23947.5|23959.5|23947.5|23955.8|23943.8|4
1771009060000|2026-02-13 18:57:40|23959.2|23947.2|23957.9|23945.9|23959.5|23947.5|23956.7|23944.7|8
1771009070000|2026-02-13 18:57:50|23957|23945|23959.2|23947.2|23959.5|23947.5|23957|23945|4
1771009080000|2026-02-13 18:58:00|23961.3|23949.3|23959.7|23947.7|23962.6|23950.6|23957.2|23945.2|39
1771009090000|2026-02-13 18:58:10|23962.2|23950.2|23962|23950|23964.7|23952.7|23961.3|23949.3|21
1771009100000|2026-02-13 18:58:20|23961.7|23949.7|23962.2|23950.2|23964.2|23952.2|23961.3|23949.3|26
1771009110000|2026-02-13 18:58:30|23964.7|23952.7|23964.7|23952.7|23966|23954|23964.7|23952.7|10
1771009120000|2026-02-13 18:58:40|23965.1|23953.1|23964.1|23952.1|23966.6|23954.6|23964.1|23952.1|12
1771009130000|2026-02-13 18:58:50|23964.7|23952.7|23965.3|23953.3|23966.6|23954.6|23964.7|23952.7|15
1771009140000|2026-02-13 18:59:00|23964.4|23952.4|23957.2|23945.2|23966.6|23954.6|23956.7|23944.7|83
1771009150000|2026-02-13 18:59:10|23957.6|23945.6|23949.2|23937.2|23960.6|23948.6|23949.2|23937.2|81
1771009160000|2026-02-13 18:59:20|23949.8|23937.8|23947|23935|23952|23940|23947|23935|20
1771009170000|2026-02-13 18:59:30|23948.8|23936.8|23946.3|23934.3|23948.8|23936.8|23941.7|23929.7|81
1771009180000|2026-02-13 18:59:40|23945.1|23933.1|23950.3|23938.3|23950.6|23938.6|23944.2|23932.2|100
1771009190000|2026-02-13 18:59:50|23948.1|23936.1|23950.6|23938.6|23953.1|23941.1|23948.1|23936.1|126
1771009200000|2026-02-13 19:00:00|23949.7|23937.7|23943.1|23931.1|23949.7|23937.7|23943.1|23931.1|39
1771009210000|2026-02-13 19:00:10|23942.8|23930.8|23942.5|23930.5|23943.1|23931.1|23940.3|23928.3|8
1771009220000|2026-02-13 19:00:20|23940.6|23928.6|23939.4|23927.4|23942.1|23930.1|23937.8|23925.8|21
1771009230000|2026-02-13 19:00:30|23938.5|23926.5|23937.8|23925.8|23938.5|23926.5|23937.8|23925.8|1
1771009240000|2026-02-13 19:00:40|23937.5|23925.5|23937.8|23925.8|23937.8|23925.8|23937.5|23925.5|3
1771009250000|2026-02-13 19:00:50|23937.5|23925.5|23932.8|23920.8|23937.8|23925.8|23932.8|23920.8|53
1771009260000|2026-02-13 19:01:00|23934.4|23922.4|23931.9|23919.9|23936.9|23924.9|23931.5|23919.5|46
1771009270000|2026-02-13 19:01:10|23933.1|23921.1|23935.3|23923.3|23936.5|23924.5|23931.3|23919.3|6
1771009280000|2026-02-13 19:01:20|23935|23923|23937.1|23925.1|23937.1|23925.1|23935|23923|6
1771009290000|2026-02-13 19:01:30|23938|23926|23932.5|23920.5|23938|23926|23932.5|23920.5|27
1771009300000|2026-02-13 19:01:40|23933.4|23921.4|23936.2|23924.2|23937.5|23925.5|23933.4|23921.4|9
1771009310000|2026-02-13 19:01:50|23935.9|23923.9|23937.1|23925.1|23937.1|23925.1|23935.9|23923.9|2
1771009320000|2026-02-13 19:02:00|23936.2|23924.2|23940.5|23928.5|23940.9|23928.9|23936.2|23924.2|5
1771009330000|2026-02-13 19:02:10|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|2
1771009340000|2026-02-13 19:02:20|23940.5|23928.5|23940.9|23928.9|23940.9|23928.9|23940.5|23928.5|0
1771009350000|2026-02-13 19:02:30|23942.1|23930.1|23941.2|23929.2|23942.1|23930.1|23937.8|23925.8|54
1771009360000|2026-02-13 19:02:40|23940.9|23928.9|23940.9|23928.9|23940.9|23928.9|23939.9|23927.9|1
1771009370000|2026-02-13 19:02:50|23942.1|23930.1|23938.4|23926.4|23942.4|23930.4|23937.4|23925.4|9
1771009380000|2026-02-13 19:03:00|23937.4|23925.4|23934.9|23922.9|23937.4|23925.4|23934.9|23922.9|2
1771009390000|2026-02-13 19:03:10|23935.9|23923.9|23937.4|23925.4|23937.4|23925.4|23934.9|23922.9|5
1771009400000|2026-02-13 19:03:20|23938.4|23926.4|23937.4|23925.4|23938.4|23926.4|23936.2|23924.2|1
1771009410000|2026-02-13 19:03:30|23936.5|23924.5|23937.4|23925.4|23937.4|23925.4|23934.9|23922.9|6
1771009420000|2026-02-13 19:03:40|23936.2|23924.2|23933.9|23921.9|23936.2|23924.2|23933.9|23921.9|1
1771009430000|2026-02-13 19:03:50|23932.8|23920.8|23930.9|23918.9|23934.9|23922.9|23930.9|23918.9|13
1771009440000|2026-02-13 19:04:00|23930.8|23918.8|23934.6|23922.6|23934.6|23922.6|23930.8|23918.8|10
1771009450000|2026-02-13 19:04:10|23934.3|23922.3|23934.6|23922.6|23934.6|23922.6|23930.8|23918.8|5
1771009460000|2026-02-13 19:04:20|||||||||3
1771009470000|2026-02-13 19:04:30|23929.6|23917.6|23927.1|23915.1|23930.8|23918.8|23927.1|23915.1|17
1771009480000|2026-02-13 19:04:40|23927.4|23915.4|23928.3|23916.3|23929.6|23917.6|23927.4|23915.4|12
1771009490000|2026-02-13 19:04:50|23927.4|23915.4|23927.8|23915.8|23931.2|23919.2|23926.8|23914.8|23